date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,18.98,19.0,18.98,18.98,7300.0,18.4535,18.4729,18.4535,18.4535,7300.0
2005-01-03 09:35:00,18.98,19.15,18.98,19.15,2300.0,18.4535,18.6188,18.4535,18.6188,2300.0
2005-01-03 09:40:00,19.15,19.15,19.11,19.13,4200.0,18.6188,18.6188,18.5799,18.5993,4200.0
2005-01-03 09:45:00,19.14,19.3,19.13,19.3,8900.0,18.6091,18.7646,18.5993,18.7646,8900.0
2005-01-03 09:50:00,19.3,19.3,19.21,19.26,3300.0,18.7646,18.7646,18.6771,18.7257,3300.0
2005-01-03 09:55:00,19.35,19.38,19.3,19.34,8400.0,18.8132,18.8424,18.7646,18.8035,8400.0
2005-01-03 10:00:00,19.35,19.35,19.2,19.2,6700.0,18.8132,18.8132,18.6674,18.6674,6700.0
2005-01-03 10:05:00,19.2,19.35,19.2,19.31,14700.0,18.6674,18.8132,18.6674,18.7743,14700.0
2005-01-03 10:10:00,19.31,19.31,19.26,19.26,8500.0,18.7743,18.7743,18.7257,18.7257,8500.0
2005-01-03 10:15:00,19.26,19.3,19.25,19.26,8000.0,18.7257,18.7646,18.716,18.7257,8000.0
2005-01-03 10:20:00,19.23,19.24,19.23,19.23,2600.0,18.6966,18.7063,18.6966,18.6966,2600.0
2005-01-03 10:25:00,19.2,19.22,19.2,19.22,7000.0,18.6674,18.6868,18.6674,18.6868,7000.0
2005-01-03 10:30:00,19.22,19.22,19.18,19.18,5200.0,18.6868,18.6868,18.6479,18.6479,5200.0
2005-01-03 10:35:00,19.18,19.18,19.14,19.14,12900.0,18.6479,18.6479,18.6091,18.6091,12900.0
2005-01-03 10:40:00,19.14,19.15,19.11,19.12,3700.0,18.6091,18.6188,18.5799,18.5896,3700.0
2005-01-03 10:45:00,19.12,19.14,19.12,19.13,4500.0,18.5896,18.6091,18.5896,18.5993,4500.0
2005-01-03 10:50:00,19.14,19.14,19.13,19.13,2700.0,18.6091,18.6091,18.5993,18.5993,2700.0
2005-01-03 10:55:00,19.14,19.14,19.14,19.14,2800.0,18.6091,18.6091,18.6091,18.6091,2800.0
2005-01-03 11:00:00,19.14,19.14,19.1,19.1,1500.0,18.6091,18.6091,18.5702,18.5702,1500.0
2005-01-03 11:05:00,19.08,19.13,19.08,19.12,2600.0,18.5507,18.5993,18.5507,18.5896,2600.0
2005-01-03 11:10:00,19.13,19.13,19.13,19.13,500.0,18.5993,18.5993,18.5993,18.5993,500.0
2005-01-03 11:15:00,19.12,19.14,19.12,19.14,2900.0,18.5896,18.6091,18.5896,18.6091,2900.0
2005-01-03 11:20:00,19.14,19.14,19.13,19.13,4200.0,18.6091,18.6091,18.5993,18.5993,4200.0
2005-01-03 11:25:00,19.13,19.13,19.13,19.13,100.0,18.5993,18.5993,18.5993,18.5993,100.0
2005-01-03 11:30:00,19.14,19.15,19.14,19.14,6900.0,18.6091,18.6188,18.6091,18.6091,6900.0
2005-01-03 11:35:00,19.14,19.15,19.13,19.13,18300.0,18.6091,18.6188,18.5993,18.5993,18300.0
2005-01-03 11:40:00,19.13,19.14,19.13,19.14,5900.0,18.5993,18.6091,18.5993,18.6091,5900.0
2005-01-03 11:45:00,19.14,19.25,19.14,19.25,25200.0,18.6091,18.716,18.6091,18.716,25200.0
2005-01-03 11:50:00,19.23,19.24,19.16,19.17,3700.0,18.6966,18.7063,18.6285,18.6382,3700.0
2005-01-03 11:55:00,19.19,19.19,19.18,19.18,600.0,18.6577,18.6577,18.6479,18.6479,600.0
2005-01-03 12:00:00,19.16,19.16,19.14,19.15,3900.0,18.6285,18.6285,18.6091,18.6188,3900.0
2005-01-03 12:05:00,19.15,19.15,19.13,19.14,10200.0,18.6188,18.6188,18.5993,18.6091,10200.0
2005-01-03 12:10:00,19.13,19.13,19.13,19.13,3200.0,18.5993,18.5993,18.5993,18.5993,3200.0
2005-01-03 12:15:00,19.11,19.11,19.03,19.06,2700.0,18.5799,18.5799,18.5021,18.5313,2700.0
2005-01-03 12:20:00,19.06,19.08,19.06,19.08,600.0,18.5313,18.5507,18.5313,18.5507,600.0
2005-01-03 12:25:00,19.05,19.07,19.03,19.03,1800.0,18.5216,18.541,18.5021,18.5021,1800.0
2005-01-03 12:30:00,19.03,19.08,19.03,19.05,1400.0,18.5021,18.5507,18.5021,18.5216,1400.0
2005-01-03 12:35:00,19.06,19.06,19.05,19.05,700.0,18.5313,18.5313,18.5216,18.5216,700.0
2005-01-03 12:40:00,19.05,19.05,19.05,19.05,400.0,18.5216,18.5216,18.5216,18.5216,400.0
2005-01-03 12:45:00,19.05,19.06,19.05,19.06,1500.0,18.5216,18.5313,18.5216,18.5313,1500.0
2005-01-03 12:50:00,19.06,19.06,19.06,19.06,500.0,18.5313,18.5313,18.5313,18.5313,500.0
2005-01-03 12:55:00,19.06,19.06,19.06,19.06,1900.0,18.5313,18.5313,18.5313,18.5313,1900.0
2005-01-03 13:00:00,19.06,19.06,19.05,19.05,13300.0,18.5313,18.5313,18.5216,18.5216,13300.0
2005-01-03 13:05:00,19.06,19.06,18.94,18.95,5300.0,18.5313,18.5313,18.4146,18.4243,5300.0
2005-01-03 13:10:00,18.95,18.95,18.92,18.93,2400.0,18.4243,18.4243,18.3952,18.4049,2400.0
2005-01-03 13:15:00,18.92,18.94,18.92,18.94,1400.0,18.3952,18.4146,18.3952,18.4146,1400.0
2005-01-03 13:20:00,18.93,18.93,18.92,18.92,800.0,18.4049,18.4049,18.3952,18.3952,800.0
2005-01-03 13:25:00,18.92,18.93,18.85,18.91,2900.0,18.3952,18.4049,18.3271,18.3854,2900.0
2005-01-03 13:30:00,18.9,18.94,18.9,18.93,1100.0,18.3757,18.4146,18.3757,18.4049,1100.0
2005-01-03 13:35:00,18.93,18.95,18.93,18.95,1300.0,18.4049,18.4243,18.4049,18.4243,1300.0
2005-01-03 13:40:00,18.95,18.95,18.92,18.93,1200.0,18.4243,18.4243,18.3952,18.4049,1200.0
2005-01-03 13:45:00,18.92,18.92,18.92,18.92,400.0,18.3952,18.3952,18.3952,18.3952,400.0
2005-01-03 13:50:00,18.92,18.93,18.92,18.93,600.0,18.3952,18.4049,18.3952,18.4049,600.0
2005-01-03 13:55:00,18.93,18.93,18.9,18.9,1100.0,18.4049,18.4049,18.3757,18.3757,1100.0
2005-01-03 14:00:00,18.91,18.96,18.91,18.92,2100.0,18.3854,18.4341,18.3854,18.3952,2100.0
2005-01-03 14:05:00,18.96,18.96,18.92,18.93,1400.0,18.4341,18.4341,18.3952,18.4049,1400.0
2005-01-03 14:10:00,18.94,18.97,18.93,18.96,900.0,18.4146,18.4438,18.4049,18.4341,900.0
2005-01-03 14:15:00,18.95,18.95,18.93,18.93,500.0,18.4243,18.4243,18.4049,18.4049,500.0
2005-01-03 14:20:00,18.93,18.94,18.93,18.94,1400.0,18.4049,18.4146,18.4049,18.4146,1400.0
2005-01-03 14:25:00,18.94,18.94,18.91,18.93,1700.0,18.4146,18.4146,18.3854,18.4049,1700.0
2005-01-03 14:30:00,18.93,19.03,18.93,19.03,1900.0,18.4049,18.5021,18.4049,18.5021,1900.0
2005-01-03 14:35:00,19.02,19.03,19.02,19.03,4300.0,18.4924,18.5021,18.4924,18.5021,4300.0
2005-01-03 14:40:00,19.03,19.04,19.03,19.04,3400.0,18.5021,18.5118,18.5021,18.5118,3400.0
2005-01-03 14:45:00,19.05,19.07,19.05,19.07,3700.0,18.5216,18.541,18.5216,18.541,3700.0
2005-01-03 14:50:00,19.08,19.1,19.07,19.07,3700.0,18.5507,18.5702,18.541,18.541,3700.0
2005-01-03 14:55:00,19.08,19.08,19.05,19.06,2900.0,18.5507,18.5507,18.5216,18.5313,2900.0
2005-01-03 15:00:00,19.06,19.08,19.06,19.07,3100.0,18.5313,18.5507,18.5313,18.541,3100.0
2005-01-03 15:05:00,19.07,19.1,19.06,19.06,10100.0,18.541,18.5702,18.5313,18.5313,10100.0
2005-01-03 15:10:00,19.06,19.06,19.06,19.06,1700.0,18.5313,18.5313,18.5313,18.5313,1700.0
2005-01-03 15:15:00,19.06,19.07,19.06,19.07,4700.0,18.5313,18.541,18.5313,18.541,4700.0
2005-01-03 15:20:00,19.06,19.09,19.06,19.07,12100.0,18.5313,18.5604,18.5313,18.541,12100.0
2005-01-03 15:25:00,19.07,19.07,19.04,19.05,5200.0,18.541,18.541,18.5118,18.5216,5200.0
2005-01-03 15:30:00,19.02,19.03,18.99,19.02,6000.0,18.4924,18.5021,18.4632,18.4924,6000.0
2005-01-03 15:35:00,19.02,19.03,19.02,19.02,6800.0,18.4924,18.5021,18.4924,18.4924,6800.0
2005-01-03 15:40:00,19.01,19.02,19.0,19.0,4500.0,18.4827,18.4924,18.4729,18.4729,4500.0
2005-01-03 15:45:00,19.0,19.06,19.0,19.01,10200.0,18.4729,18.5313,18.4729,18.4827,10200.0
2005-01-03 15:50:00,18.99,19.0,18.99,18.99,7100.0,18.4632,18.4729,18.4632,18.4632,7100.0
2005-01-03 15:55:00,19.0,19.03,19.0,19.01,8100.0,18.4729,18.5021,18.4729,18.4827,8100.0
2005-01-04 09:30:00,19.12,19.13,19.1,19.13,6400.0,18.5896,18.5993,18.5702,18.5993,6400.0
2005-01-04 09:35:00,19.09,19.12,19.02,19.04,4500.0,18.5604,18.5896,18.4924,18.5118,4500.0
2005-01-04 09:40:00,19.02,19.03,19.02,19.03,3100.0,18.4924,18.5021,18.4924,18.5021,3100.0
2005-01-04 09:45:00,19.01,19.02,19.01,19.02,1200.0,18.4827,18.4924,18.4827,18.4924,1200.0
2005-01-04 09:50:00,19.01,19.01,19.0,19.01,1600.0,18.4827,18.4827,18.4729,18.4827,1600.0
2005-01-04 09:55:00,19.02,19.02,19.0,19.0,7500.0,18.4924,18.4924,18.4729,18.4729,7500.0
2005-01-04 10:00:00,19.0,19.09,19.0,19.02,2300.0,18.4729,18.5604,18.4729,18.4924,2300.0
2005-01-04 10:05:00,19.03,19.03,19.02,19.02,2100.0,18.5021,18.5021,18.4924,18.4924,2100.0
2005-01-04 10:10:00,19.02,19.02,19.0,19.01,2100.0,18.4924,18.4924,18.4729,18.4827,2100.0
2005-01-04 10:15:00,18.99,18.99,18.92,18.92,2300.0,18.4632,18.4632,18.3952,18.3952,2300.0
2005-01-04 10:20:00,18.91,18.95,18.87,18.87,3800.0,18.3854,18.4243,18.3465,18.3465,3800.0
2005-01-04 10:25:00,18.87,18.9,18.87,18.88,4800.0,18.3465,18.3757,18.3465,18.3563,4800.0
2005-01-04 10:30:00,18.88,18.91,18.87,18.87,2600.0,18.3563,18.3854,18.3465,18.3465,2600.0
2005-01-04 10:35:00,18.9,18.94,18.89,18.93,1800.0,18.3757,18.4146,18.366,18.4049,1800.0
2005-01-04 10:40:00,18.91,18.92,18.9,18.9,3300.0,18.3854,18.3952,18.3757,18.3757,3300.0
2005-01-04 10:45:00,18.91,18.95,18.88,18.94,11700.0,18.3854,18.4243,18.3563,18.4146,11700.0
2005-01-04 10:50:00,18.92,18.92,18.89,18.9,4100.0,18.3952,18.3952,18.366,18.3757,4100.0
2005-01-04 10:55:00,18.9,18.9,18.89,18.9,4900.0,18.3757,18.3757,18.366,18.3757,4900.0
2005-01-04 11:00:00,18.9,18.92,18.89,18.9,1600.0,18.3757,18.3952,18.366,18.3757,1600.0
2005-01-04 11:05:00,18.89,18.89,18.88,18.88,700.0,18.366,18.366,18.3563,18.3563,700.0
2005-01-04 11:10:00,18.87,18.87,18.87,18.87,200.0,18.3465,18.3465,18.3465,18.3465,200.0
2005-01-04 11:15:00,18.88,18.88,18.88,18.88,700.0,18.3563,18.3563,18.3563,18.3563,700.0
2005-01-04 11:20:00,18.88,18.88,18.84,18.87,4900.0,18.3563,18.3563,18.3174,18.3465,4900.0
2005-01-04 11:25:00,18.87,18.92,18.87,18.91,1200.0,18.3465,18.3952,18.3465,18.3854,1200.0
2005-01-04 11:30:00,18.9,18.91,18.88,18.91,1700.0,18.3757,18.3854,18.3563,18.3854,1700.0
2005-01-04 11:35:00,18.9,18.9,18.88,18.88,2200.0,18.3757,18.3757,18.3563,18.3563,2200.0
2005-01-04 11:40:00,18.88,18.88,18.88,18.88,500.0,18.3563,18.3563,18.3563,18.3563,500.0
2005-01-04 11:45:00,18.88,18.88,18.88,18.88,1800.0,18.3563,18.3563,18.3563,18.3563,1800.0
2005-01-04 11:50:00,18.88,18.88,18.85,18.86,5200.0,18.3563,18.3563,18.3271,18.3368,5200.0
2005-01-04 11:55:00,18.86,18.87,18.86,18.87,1300.0,18.3368,18.3465,18.3368,18.3465,1300.0
2005-01-04 12:00:00,18.86,18.87,18.86,18.86,5300.0,18.3368,18.3465,18.3368,18.3368,5300.0
2005-01-04 12:05:00,18.86,18.86,18.83,18.83,2000.0,18.3368,18.3368,18.3077,18.3077,2000.0
2005-01-04 12:10:00,18.82,18.82,18.8,18.8,2200.0,18.2979,18.2979,18.2785,18.2785,2200.0
2005-01-04 12:15:00,18.8,18.8,18.8,18.8,2200.0,18.2785,18.2785,18.2785,18.2785,2200.0
2005-01-04 12:20:00,18.81,18.83,18.8,18.82,5400.0,18.2882,18.3077,18.2785,18.2979,5400.0
2005-01-04 12:25:00,18.81,18.82,18.81,18.82,1400.0,18.2882,18.2979,18.2882,18.2979,1400.0
2005-01-04 12:30:00,18.82,18.84,18.82,18.84,2800.0,18.2979,18.3174,18.2979,18.3174,2800.0
2005-01-04 12:35:00,18.83,18.84,18.82,18.83,2800.0,18.3077,18.3174,18.2979,18.3077,2800.0
2005-01-04 12:40:00,18.82,18.83,18.82,18.82,2100.0,18.2979,18.3077,18.2979,18.2979,2100.0
2005-01-04 12:45:00,18.82,18.82,18.82,18.82,400.0,18.2979,18.2979,18.2979,18.2979,400.0
2005-01-04 12:50:00,18.82,18.84,18.82,18.83,2200.0,18.2979,18.3174,18.2979,18.3077,2200.0
2005-01-04 12:55:00,18.82,18.82,18.81,18.81,1400.0,18.2979,18.2979,18.2882,18.2882,1400.0
2005-01-04 13:00:00,18.81,18.88,18.81,18.82,6300.0,18.2882,18.3563,18.2882,18.2979,6300.0
2005-01-04 13:05:00,18.82,18.82,18.8,18.81,6100.0,18.2979,18.2979,18.2785,18.2882,6100.0
2005-01-04 13:10:00,18.82,18.83,18.8,18.8,4800.0,18.2979,18.3077,18.2785,18.2785,4800.0
2005-01-04 13:15:00,18.76,18.76,18.72,18.72,1300.0,18.2396,18.2396,18.2007,18.2007,1300.0
2005-01-04 13:20:00,18.7,18.7,18.68,18.68,2200.0,18.1813,18.1813,18.1618,18.1618,2200.0
2005-01-04 13:25:00,18.67,18.67,18.62,18.65,6900.0,18.1521,18.1521,18.1035,18.1327,6900.0
2005-01-04 13:30:00,18.66,18.7,18.65,18.7,1900.0,18.1424,18.1813,18.1327,18.1813,1900.0
2005-01-04 13:35:00,18.7,18.71,18.7,18.71,700.0,18.1813,18.191,18.1813,18.191,700.0
2005-01-04 13:40:00,18.72,18.76,18.72,18.75,4400.0,18.2007,18.2396,18.2007,18.2299,4400.0
2005-01-04 13:45:00,18.76,18.77,18.76,18.77,4000.0,18.2396,18.2493,18.2396,18.2493,4000.0
2005-01-04 13:50:00,18.77,18.78,18.77,18.77,5000.0,18.2493,18.259,18.2493,18.2493,5000.0
2005-01-04 13:55:00,18.79,18.8,18.74,18.74,4500.0,18.2688,18.2785,18.2202,18.2202,4500.0
2005-01-04 14:00:00,18.73,18.73,18.7,18.72,7600.0,18.2104,18.2104,18.1813,18.2007,7600.0
2005-01-04 14:05:00,18.71,18.72,18.64,18.64,14400.0,18.191,18.2007,18.1229,18.1229,14400.0
2005-01-04 14:10:00,18.64,18.69,18.62,18.66,19100.0,18.1229,18.1715,18.1035,18.1424,19100.0
2005-01-04 14:15:00,18.69,18.74,18.66,18.66,9800.0,18.1715,18.2202,18.1424,18.1424,9800.0
2005-01-04 14:20:00,18.67,18.71,18.66,18.66,4400.0,18.1521,18.191,18.1424,18.1424,4400.0
2005-01-04 14:25:00,18.66,18.66,18.62,18.63,11000.0,18.1424,18.1424,18.1035,18.1132,11000.0
2005-01-04 14:30:00,18.57,18.58,18.55,18.55,51900.0,18.0549,18.0646,18.0354,18.0354,51900.0
2005-01-04 14:35:00,18.57,18.57,18.52,18.53,2700.0,18.0549,18.0549,18.0063,18.016,2700.0
2005-01-04 14:40:00,18.53,18.53,18.49,18.49,11700.0,18.016,18.016,17.9771,17.9771,11700.0
2005-01-04 14:45:00,18.48,18.48,18.43,18.47,2900.0,17.9674,17.9674,17.9188,17.9576,2900.0
2005-01-04 14:50:00,18.43,18.46,18.41,18.46,13800.0,17.9188,17.9479,17.8993,17.9479,13800.0
2005-01-04 14:55:00,18.44,18.44,18.41,18.42,6500.0,17.9285,17.9285,17.8993,17.909,6500.0
2005-01-04 15:00:00,18.43,18.48,18.43,18.48,4200.0,17.9188,17.9674,17.9188,17.9674,4200.0
2005-01-04 15:05:00,18.48,18.52,18.47,18.51,6800.0,17.9674,18.0063,17.9576,17.9965,6800.0
2005-01-04 15:10:00,18.51,18.56,18.51,18.56,5900.0,17.9965,18.0451,17.9965,18.0451,5900.0
2005-01-04 15:15:00,18.56,18.69,18.56,18.67,17200.0,18.0451,18.1715,18.0451,18.1521,17200.0
2005-01-04 15:20:00,18.67,18.68,18.64,18.65,5000.0,18.1521,18.1618,18.1229,18.1327,5000.0
2005-01-04 15:25:00,18.65,18.65,18.62,18.63,4000.0,18.1327,18.1327,18.1035,18.1132,4000.0
2005-01-04 15:30:00,18.6,18.62,18.59,18.62,1900.0,18.084,18.1035,18.0743,18.1035,1900.0
2005-01-04 15:35:00,18.62,18.71,18.62,18.71,6700.0,18.1035,18.191,18.1035,18.191,6700.0
2005-01-04 15:40:00,18.7,18.74,18.7,18.73,5600.0,18.1813,18.2202,18.1813,18.2104,5600.0
2005-01-04 15:45:00,18.72,18.74,18.69,18.7,6400.0,18.2007,18.2202,18.1715,18.1813,6400.0
2005-01-04 15:50:00,18.68,18.69,18.63,18.63,6200.0,18.1618,18.1715,18.1132,18.1132,6200.0
2005-01-04 15:55:00,18.64,18.64,18.6,18.61,5100.0,18.1229,18.1229,18.084,18.0938,5100.0
2005-01-05 09:30:00,18.61,18.61,18.6,18.61,4900.0,18.0938,18.0938,18.084,18.0938,4900.0
2005-01-05 09:35:00,18.55,18.57,18.5,18.57,2900.0,18.0354,18.0549,17.9868,18.0549,2900.0
2005-01-05 09:40:00,18.5,18.5,18.48,18.5,3900.0,17.9868,17.9868,17.9674,17.9868,3900.0
2005-01-05 09:45:00,18.49,18.49,18.45,18.45,3600.0,17.9771,17.9771,17.9382,17.9382,3600.0
2005-01-05 09:50:00,18.45,18.46,18.39,18.4,5800.0,17.9382,17.9479,17.8799,17.8896,5800.0
2005-01-05 09:55:00,18.4,18.45,18.4,18.45,5400.0,17.8896,17.9382,17.8896,17.9382,5400.0
2005-01-05 10:00:00,18.45,18.46,18.41,18.44,2400.0,17.9382,17.9479,17.8993,17.9285,2400.0
2005-01-05 10:05:00,18.44,18.45,18.44,18.44,2500.0,17.9285,17.9382,17.9285,17.9285,2500.0
2005-01-05 10:10:00,18.44,18.46,18.44,18.46,2700.0,17.9285,17.9479,17.9285,17.9479,2700.0
2005-01-05 10:15:00,18.46,18.46,18.42,18.44,3100.0,17.9479,17.9479,17.909,17.9285,3100.0
2005-01-05 10:20:00,18.41,18.41,18.41,18.41,200.0,17.8993,17.8993,17.8993,17.8993,200.0
2005-01-05 10:25:00,18.4,18.4,18.32,18.36,3700.0,17.8896,17.8896,17.8118,17.8507,3700.0
2005-01-05 10:30:00,18.36,18.37,18.34,18.37,5500.0,17.8507,17.8604,17.8312,17.8604,5500.0
2005-01-05 10:35:00,18.38,18.47,18.35,18.47,9400.0,17.8701,17.9576,17.841,17.9576,9400.0
2005-01-05 10:40:00,18.47,18.47,18.43,18.43,3000.0,17.9576,17.9576,17.9188,17.9188,3000.0
2005-01-05 10:45:00,18.44,18.47,18.42,18.47,7800.0,17.9285,17.9576,17.909,17.9576,7800.0
2005-01-05 10:50:00,18.47,18.47,18.42,18.43,1800.0,17.9576,17.9576,17.909,17.9188,1800.0
2005-01-05 10:55:00,18.42,18.46,18.42,18.46,1900.0,17.909,17.9479,17.909,17.9479,1900.0
2005-01-05 11:00:00,18.46,18.47,18.44,18.45,7500.0,17.9479,17.9576,17.9285,17.9382,7500.0
2005-01-05 11:05:00,18.45,18.58,18.45,18.54,6500.0,17.9382,18.0646,17.9382,18.0257,6500.0
2005-01-05 11:10:00,18.49,18.55,18.49,18.51,5000.0,17.9771,18.0354,17.9771,17.9965,5000.0
2005-01-05 11:15:00,18.51,18.55,18.51,18.55,3400.0,17.9965,18.0354,17.9965,18.0354,3400.0
2005-01-05 11:20:00,18.5,18.51,18.45,18.45,3300.0,17.9868,17.9965,17.9382,17.9382,3300.0
2005-01-05 11:25:00,18.45,18.45,18.43,18.45,1700.0,17.9382,17.9382,17.9188,17.9382,1700.0
2005-01-05 11:30:00,18.45,18.46,18.44,18.44,2300.0,17.9382,17.9479,17.9285,17.9285,2300.0
2005-01-05 11:35:00,18.43,18.43,18.42,18.42,1600.0,17.9188,17.9188,17.909,17.909,1600.0
2005-01-05 11:40:00,18.42,18.42,18.42,18.42,1000.0,17.909,17.909,17.909,17.909,1000.0
2005-01-05 11:45:00,18.42,18.43,18.4,18.4,2700.0,17.909,17.9188,17.8896,17.8896,2700.0
2005-01-05 11:50:00,18.41,18.41,18.35,18.35,8300.0,17.8993,17.8993,17.841,17.841,8300.0
2005-01-05 11:55:00,18.35,18.36,18.35,18.36,6800.0,17.841,17.8507,17.841,17.8507,6800.0
2005-01-05 12:00:00,18.36,18.36,18.34,18.34,5200.0,17.8507,17.8507,17.8312,17.8312,5200.0
2005-01-05 12:05:00,18.34,18.35,18.31,18.31,5100.0,17.8312,17.841,17.8021,17.8021,5100.0
2005-01-05 12:10:00,18.3,18.3,18.26,18.27,7200.0,17.7924,17.7924,17.7535,17.7632,7200.0
2005-01-05 12:15:00,18.28,18.29,18.27,18.27,9500.0,17.7729,17.7826,17.7632,17.7632,9500.0
2005-01-05 12:20:00,18.29,18.32,18.29,18.32,5100.0,17.7826,17.8118,17.7826,17.8118,5100.0
2005-01-05 12:25:00,18.3,18.31,18.29,18.29,4000.0,17.7924,17.8021,17.7826,17.7826,4000.0
2005-01-05 12:30:00,18.29,18.29,18.27,18.29,2500.0,17.7826,17.7826,17.7632,17.7826,2500.0
2005-01-05 12:35:00,18.27,18.27,18.21,18.21,8400.0,17.7632,17.7632,17.7049,17.7049,8400.0
2005-01-05 12:40:00,18.2,18.21,18.15,18.2,6900.0,17.6951,17.7049,17.6465,17.6951,6900.0
2005-01-05 12:45:00,18.2,18.2,18.2,18.2,4600.0,17.6951,17.6951,17.6951,17.6951,4600.0
2005-01-05 12:50:00,18.2,18.2,18.18,18.19,5100.0,17.6951,17.6951,17.6757,17.6854,5100.0
2005-01-05 12:55:00,18.18,18.19,18.18,18.19,5600.0,17.6757,17.6854,17.6757,17.6854,5600.0
2005-01-05 13:00:00,18.19,18.19,18.18,18.18,14900.0,17.6854,17.6854,17.6757,17.6757,14900.0
2005-01-05 13:05:00,18.17,18.25,18.17,18.25,19900.0,17.666,17.7437,17.666,17.7437,19900.0
2005-01-05 13:10:00,18.3,18.32,18.27,18.27,11200.0,17.7924,17.8118,17.7632,17.7632,11200.0
2005-01-05 13:15:00,18.28,18.28,18.26,18.26,5100.0,17.7729,17.7729,17.7535,17.7535,5100.0
2005-01-05 13:20:00,18.27,18.35,18.27,18.35,3800.0,17.7632,17.841,17.7632,17.841,3800.0
2005-01-05 13:25:00,18.35,18.36,18.32,18.33,2500.0,17.841,17.8507,17.8118,17.8215,2500.0
2005-01-05 13:30:00,18.33,18.45,18.33,18.45,8100.0,17.8215,17.9382,17.8215,17.9382,8100.0
2005-01-05 13:35:00,18.45,18.5,18.45,18.5,2700.0,17.9382,17.9868,17.9382,17.9868,2700.0
2005-01-05 13:40:00,18.47,18.56,18.47,18.5,4300.0,17.9576,18.0451,17.9576,17.9868,4300.0
2005-01-05 13:45:00,18.53,18.55,18.53,18.55,5300.0,18.016,18.0354,18.016,18.0354,5300.0
2005-01-05 13:50:00,18.55,18.55,18.51,18.53,8000.0,18.0354,18.0354,17.9965,18.016,8000.0
2005-01-05 13:55:00,18.54,18.56,18.5,18.5,2000.0,18.0257,18.0451,17.9868,17.9868,2000.0
2005-01-05 14:00:00,18.52,18.52,18.46,18.47,2800.0,18.0063,18.0063,17.9479,17.9576,2800.0
2005-01-05 14:05:00,18.47,18.51,18.45,18.51,3900.0,17.9576,17.9965,17.9382,17.9965,3900.0
2005-01-05 14:10:00,18.51,18.51,18.49,18.49,3000.0,17.9965,17.9965,17.9771,17.9771,3000.0
2005-01-05 14:15:00,18.48,18.48,18.4,18.42,3200.0,17.9674,17.9674,17.8896,17.909,3200.0
2005-01-05 14:20:00,18.41,18.46,18.41,18.45,2800.0,17.8993,17.9479,17.8993,17.9382,2800.0
2005-01-05 14:25:00,18.48,18.49,18.46,18.46,2100.0,17.9674,17.9771,17.9479,17.9479,2100.0
2005-01-05 14:30:00,18.46,18.46,18.44,18.46,11900.0,17.9479,17.9479,17.9285,17.9479,11900.0
2005-01-05 14:35:00,18.46,18.51,18.46,18.5,4500.0,17.9479,17.9965,17.9479,17.9868,4500.0
2005-01-05 14:40:00,18.5,18.52,18.46,18.51,3400.0,17.9868,18.0063,17.9479,17.9965,3400.0
2005-01-05 14:45:00,18.51,18.55,18.51,18.55,2600.0,17.9965,18.0354,17.9965,18.0354,2600.0
2005-01-05 14:50:00,18.54,18.54,18.49,18.49,2100.0,18.0257,18.0257,17.9771,17.9771,2100.0
2005-01-05 14:55:00,18.49,18.5,18.44,18.44,2500.0,17.9771,17.9868,17.9285,17.9285,2500.0
2005-01-05 15:00:00,18.44,18.44,18.42,18.42,2800.0,17.9285,17.9285,17.909,17.909,2800.0
2005-01-05 15:05:00,18.43,18.43,18.41,18.42,1700.0,17.9188,17.9188,17.8993,17.909,1700.0
2005-01-05 15:10:00,18.43,18.44,18.4,18.41,4900.0,17.9188,17.9285,17.8896,17.8993,4900.0
2005-01-05 15:15:00,18.41,18.49,18.4,18.44,5100.0,17.8993,17.9771,17.8896,17.9285,5100.0
2005-01-05 15:20:00,18.45,18.45,18.35,18.36,3400.0,17.9382,17.9382,17.841,17.8507,3400.0
2005-01-05 15:25:00,18.4,18.4,18.31,18.32,6700.0,17.8896,17.8896,17.8021,17.8118,6700.0
2005-01-05 15:30:00,18.32,18.35,18.3,18.3,6900.0,17.8118,17.841,17.7924,17.7924,6900.0
2005-01-05 15:35:00,18.3,18.3,18.23,18.23,6200.0,17.7924,17.7924,17.7243,17.7243,6200.0
2005-01-05 15:40:00,18.22,18.23,18.2,18.2,7300.0,17.7146,17.7243,17.6951,17.6951,7300.0
2005-01-05 15:45:00,18.2,18.37,18.2,18.32,10400.0,17.6951,17.8604,17.6951,17.8118,10400.0
2005-01-05 15:50:00,18.32,18.34,18.26,18.26,10100.0,17.8118,17.8312,17.7535,17.7535,10100.0
2005-01-05 15:55:00,18.26,18.26,18.21,18.23,17700.0,17.7535,17.7535,17.7049,17.7243,17700.0
2005-01-06 09:30:00,18.25,18.3,18.25,18.25,9500.0,17.7437,17.7924,17.7437,17.7437,9500.0
2005-01-06 09:35:00,18.35,18.4,18.35,18.4,3200.0,17.841,17.8896,17.841,17.8896,3200.0
2005-01-06 09:40:00,18.4,18.44,18.35,18.35,4500.0,17.8896,17.9285,17.841,17.841,4500.0
2005-01-06 09:45:00,18.4,18.45,18.4,18.4,1800.0,17.8896,17.9382,17.8896,17.8896,1800.0
2005-01-06 09:50:00,18.37,18.45,18.35,18.45,1800.0,17.8604,17.9382,17.841,17.9382,1800.0
2005-01-06 09:55:00,18.38,18.43,18.35,18.43,2700.0,17.8701,17.9188,17.841,17.9188,2700.0
2005-01-06 10:00:00,18.43,18.43,18.32,18.33,1700.0,17.9188,17.9188,17.8118,17.8215,1700.0
2005-01-06 10:05:00,18.33,18.33,18.32,18.33,2200.0,17.8215,17.8215,17.8118,17.8215,2200.0
2005-01-06 10:10:00,18.35,18.48,18.35,18.48,3200.0,17.841,17.9674,17.841,17.9674,3200.0
2005-01-06 10:15:00,18.45,18.48,18.45,18.48,2100.0,17.9382,17.9674,17.9382,17.9674,2100.0
2005-01-06 10:20:00,18.46,18.46,18.41,18.42,2500.0,17.9479,17.9479,17.8993,17.909,2500.0
2005-01-06 10:25:00,18.45,18.47,18.44,18.44,1900.0,17.9382,17.9576,17.9285,17.9285,1900.0
2005-01-06 10:30:00,18.45,18.48,18.42,18.42,3800.0,17.9382,17.9674,17.909,17.909,3800.0
2005-01-06 10:35:00,18.39,18.39,18.35,18.35,1300.0,17.8799,17.8799,17.841,17.841,1300.0
2005-01-06 10:40:00,18.4,18.44,18.37,18.44,5500.0,17.8896,17.9285,17.8604,17.9285,5500.0
2005-01-06 10:45:00,18.44,18.46,18.44,18.44,2300.0,17.9285,17.9479,17.9285,17.9285,2300.0
2005-01-06 10:50:00,18.44,18.48,18.42,18.42,1600.0,17.9285,17.9674,17.909,17.909,1600.0
2005-01-06 10:55:00,18.42,18.43,18.42,18.43,1800.0,17.909,17.9188,17.909,17.9188,1800.0
2005-01-06 11:00:00,18.4,18.4,18.32,18.32,1300.0,17.8896,17.8896,17.8118,17.8118,1300.0
2005-01-06 11:05:00,18.33,18.4,18.33,18.4,6400.0,17.8215,17.8896,17.8215,17.8896,6400.0
2005-01-06 11:10:00,18.4,18.4,18.39,18.39,1800.0,17.8896,17.8896,17.8799,17.8799,1800.0
2005-01-06 11:15:00,18.38,18.39,18.38,18.39,3500.0,17.8701,17.8799,17.8701,17.8799,3500.0
2005-01-06 11:20:00,18.39,18.39,18.33,18.33,7500.0,17.8799,17.8799,17.8215,17.8215,7500.0
2005-01-06 11:25:00,18.34,18.43,18.34,18.43,3000.0,17.8312,17.9188,17.8312,17.9188,3000.0
2005-01-06 11:30:00,18.39,18.4,18.35,18.35,6400.0,17.8799,17.8896,17.841,17.841,6400.0
2005-01-06 11:35:00,18.37,18.37,18.35,18.35,1800.0,17.8604,17.8604,17.841,17.841,1800.0
2005-01-06 11:40:00,18.34,18.35,18.33,18.35,3000.0,17.8312,17.841,17.8215,17.841,3000.0
2005-01-06 11:45:00,18.35,18.35,18.35,18.35,1700.0,17.841,17.841,17.841,17.841,1700.0
2005-01-06 11:50:00,18.35,18.36,18.35,18.36,2700.0,17.841,17.8507,17.841,17.8507,2700.0
2005-01-06 11:55:00,18.35,18.35,18.32,18.32,2700.0,17.841,17.841,17.8118,17.8118,2700.0
2005-01-06 12:00:00,18.32,18.34,18.3,18.32,8100.0,17.8118,17.8312,17.7924,17.8118,8100.0
2005-01-06 12:05:00,18.34,18.35,18.34,18.35,1700.0,17.8312,17.841,17.8312,17.841,1700.0
2005-01-06 12:10:00,18.35,18.38,18.31,18.38,2900.0,17.841,17.8701,17.8021,17.8701,2900.0
2005-01-06 12:15:00,18.36,18.36,18.35,18.36,900.0,17.8507,17.8507,17.841,17.8507,900.0
2005-01-06 12:20:00,18.36,18.4,18.36,18.4,1500.0,17.8507,17.8896,17.8507,17.8896,1500.0
2005-01-06 12:25:00,18.4,18.4,18.4,18.4,1100.0,17.8896,17.8896,17.8896,17.8896,1100.0
2005-01-06 12:30:00,18.4,18.4,18.4,18.4,2900.0,17.8896,17.8896,17.8896,17.8896,2900.0
2005-01-06 12:35:00,18.41,18.43,18.41,18.42,1300.0,17.8993,17.9188,17.8993,17.909,1300.0
2005-01-06 12:40:00,18.42,18.47,18.42,18.47,1900.0,17.909,17.9576,17.909,17.9576,1900.0
2005-01-06 12:45:00,18.45,18.48,18.45,18.48,300.0,17.9382,17.9674,17.9382,17.9674,300.0
2005-01-06 12:50:00,18.47,18.47,18.44,18.45,1900.0,17.9576,17.9576,17.9285,17.9382,1900.0
2005-01-06 12:55:00,18.44,18.44,18.34,18.34,3100.0,17.9285,17.9285,17.8312,17.8312,3100.0
2005-01-06 13:00:00,18.34,18.34,18.32,18.33,2000.0,17.8312,17.8312,17.8118,17.8215,2000.0
2005-01-06 13:05:00,18.33,18.33,18.31,18.31,1200.0,17.8215,17.8215,17.8021,17.8021,1200.0
2005-01-06 13:10:00,18.31,18.33,18.31,18.33,2800.0,17.8021,17.8215,17.8021,17.8215,2800.0
2005-01-06 13:15:00,18.33,18.33,18.3,18.3,3600.0,17.8215,17.8215,17.7924,17.7924,3600.0
2005-01-06 13:20:00,18.3,18.34,18.3,18.34,3900.0,17.7924,17.8312,17.7924,17.8312,3900.0
2005-01-06 13:25:00,18.34,18.4,18.34,18.38,2700.0,17.8312,17.8896,17.8312,17.8701,2700.0
2005-01-06 13:30:00,18.37,18.39,18.37,18.39,1700.0,17.8604,17.8799,17.8604,17.8799,1700.0
2005-01-06 13:35:00,18.39,18.39,18.39,18.39,400.0,17.8799,17.8799,17.8799,17.8799,400.0
2005-01-06 13:40:00,18.4,18.4,18.4,18.4,200.0,17.8896,17.8896,17.8896,17.8896,200.0
2005-01-06 13:45:00,18.43,18.46,18.43,18.46,1300.0,17.9188,17.9479,17.9188,17.9479,1300.0
2005-01-06 13:50:00,18.5,18.54,18.47,18.54,5600.0,17.9868,18.0257,17.9576,18.0257,5600.0
2005-01-06 13:55:00,18.54,18.54,18.54,18.54,800.0,18.0257,18.0257,18.0257,18.0257,800.0
2005-01-06 14:00:00,18.55,18.55,18.5,18.51,1200.0,18.0354,18.0354,17.9868,17.9965,1200.0
2005-01-06 14:05:00,18.51,18.52,18.51,18.52,500.0,17.9965,18.0063,17.9965,18.0063,500.0
2005-01-06 14:10:00,18.52,18.53,18.5,18.53,1000.0,18.0063,18.016,17.9868,18.016,1000.0
2005-01-06 14:15:00,18.52,18.52,18.4,18.4,10600.0,18.0063,18.0063,17.8896,17.8896,10600.0
2005-01-06 14:20:00,18.45,18.45,18.45,18.45,600.0,17.9382,17.9382,17.9382,17.9382,600.0
2005-01-06 14:25:00,18.45,18.48,18.44,18.48,1200.0,17.9382,17.9674,17.9285,17.9674,1200.0
2005-01-06 14:30:00,18.5,18.52,18.49,18.49,1700.0,17.9868,18.0063,17.9771,17.9771,1700.0
2005-01-06 14:35:00,18.49,18.5,18.49,18.5,500.0,17.9771,17.9868,17.9771,17.9868,500.0
2005-01-06 14:40:00,18.5,18.5,18.47,18.47,1200.0,17.9868,17.9868,17.9576,17.9576,1200.0
2005-01-06 14:45:00,18.47,18.47,18.43,18.43,2000.0,17.9576,17.9576,17.9188,17.9188,2000.0
2005-01-06 14:50:00,18.43,18.44,18.41,18.44,3300.0,17.9188,17.9285,17.8993,17.9285,3300.0
2005-01-06 14:55:00,18.44,18.45,18.43,18.43,1800.0,17.9285,17.9382,17.9188,17.9188,1800.0
2005-01-06 15:00:00,18.4,18.43,18.4,18.43,2300.0,17.8896,17.9188,17.8896,17.9188,2300.0
2005-01-06 15:05:00,18.41,18.42,18.4,18.42,2700.0,17.8993,17.909,17.8896,17.909,2700.0
2005-01-06 15:10:00,18.45,18.47,18.45,18.46,3200.0,17.9382,17.9576,17.9382,17.9479,3200.0
2005-01-06 15:15:00,18.46,18.46,18.4,18.4,14300.0,17.9479,17.9479,17.8896,17.8896,14300.0
2005-01-06 15:20:00,18.4,18.42,18.36,18.42,3500.0,17.8896,17.909,17.8507,17.909,3500.0
2005-01-06 15:25:00,18.4,18.44,18.4,18.41,4000.0,17.8896,17.9285,17.8896,17.8993,4000.0
2005-01-06 15:30:00,18.41,18.42,18.4,18.4,1000.0,17.8993,17.909,17.8896,17.8896,1000.0
2005-01-06 15:35:00,18.41,18.42,18.4,18.4,8500.0,17.8993,17.909,17.8896,17.8896,8500.0
2005-01-06 15:40:00,18.4,18.4,18.4,18.4,21900.0,17.8896,17.8896,17.8896,17.8896,21900.0
2005-01-06 15:45:00,18.4,18.44,18.4,18.4,14900.0,17.8896,17.9285,17.8896,17.8896,14900.0
2005-01-06 15:50:00,18.36,18.37,18.35,18.35,4400.0,17.8507,17.8604,17.841,17.841,4400.0
2005-01-06 15:55:00,18.31,18.32,18.31,18.31,9300.0,17.8021,17.8118,17.8021,17.8021,9300.0
2005-01-07 09:30:00,18.4,18.4,18.37,18.37,2000.0,17.8896,17.8896,17.8604,17.8604,2000.0
2005-01-07 09:35:00,18.37,18.38,18.3,18.3,5100.0,17.8604,17.8701,17.7924,17.7924,5100.0
2005-01-07 09:40:00,18.3,18.3,18.29,18.29,1400.0,17.7924,17.7924,17.7826,17.7826,1400.0
2005-01-07 09:45:00,18.29,18.36,18.28,18.36,4900.0,17.7826,17.8507,17.7729,17.8507,4900.0
2005-01-07 09:50:00,18.36,18.36,18.26,18.26,1600.0,17.8507,17.8507,17.7535,17.7535,1600.0
2005-01-07 09:55:00,18.25,18.25,18.2,18.23,3900.0,17.7437,17.7437,17.6951,17.7243,3900.0
2005-01-07 10:00:00,18.24,18.35,18.24,18.27,6400.0,17.734,17.841,17.734,17.7632,6400.0
2005-01-07 10:05:00,18.27,18.32,18.25,18.25,5000.0,17.7632,17.8118,17.7437,17.7437,5000.0
2005-01-07 10:10:00,18.25,18.25,18.22,18.22,1100.0,17.7437,17.7437,17.7146,17.7146,1100.0
2005-01-07 10:15:00,18.2,18.21,18.17,18.21,4000.0,17.6951,17.7049,17.666,17.7049,4000.0
2005-01-07 10:20:00,18.2,18.2,18.14,18.14,2000.0,17.6951,17.6951,17.6368,17.6368,2000.0
2005-01-07 10:25:00,18.14,18.14,18.06,18.07,4700.0,17.6368,17.6368,17.559,17.5687,4700.0
2005-01-07 10:30:00,18.07,18.13,18.07,18.12,2700.0,17.5687,17.6271,17.5687,17.6174,2700.0
2005-01-07 10:35:00,18.12,18.12,18.05,18.05,2800.0,17.6174,17.6174,17.5493,17.5493,2800.0
2005-01-07 10:40:00,18.05,18.05,18.02,18.04,4000.0,17.5493,17.5493,17.5201,17.5396,4000.0
2005-01-07 10:45:00,18.09,18.14,18.09,18.14,2300.0,17.5882,17.6368,17.5882,17.6368,2300.0
2005-01-07 10:50:00,18.14,18.18,18.13,18.18,1700.0,17.6368,17.6757,17.6271,17.6757,1700.0
2005-01-07 10:55:00,18.18,18.24,18.16,18.16,3800.0,17.6757,17.734,17.6562,17.6562,3800.0
2005-01-07 11:00:00,18.17,18.2,18.17,18.2,1900.0,17.666,17.6951,17.666,17.6951,1900.0
2005-01-07 11:05:00,18.2,18.21,18.2,18.21,800.0,17.6951,17.7049,17.6951,17.7049,800.0
2005-01-07 11:10:00,18.21,18.21,18.16,18.17,1700.0,17.7049,17.7049,17.6562,17.666,1700.0
2005-01-07 11:15:00,18.19,18.2,18.19,18.19,1800.0,17.6854,17.6951,17.6854,17.6854,1800.0
2005-01-07 11:20:00,18.16,18.25,18.16,18.25,2100.0,17.6562,17.7437,17.6562,17.7437,2100.0
2005-01-07 11:25:00,18.24,18.24,18.22,18.24,1200.0,17.734,17.734,17.7146,17.734,1200.0
2005-01-07 11:30:00,18.24,18.28,18.23,18.28,2100.0,17.734,17.7729,17.7243,17.7729,2100.0
2005-01-07 11:35:00,18.25,18.25,18.24,18.24,300.0,17.7437,17.7437,17.734,17.734,300.0
2005-01-07 11:40:00,18.21,18.21,18.16,18.18,1600.0,17.7049,17.7049,17.6562,17.6757,1600.0
2005-01-07 11:45:00,18.19,18.19,18.17,18.19,900.0,17.6854,17.6854,17.666,17.6854,900.0
2005-01-07 11:50:00,18.19,18.19,18.19,18.19,600.0,17.6854,17.6854,17.6854,17.6854,600.0
2005-01-07 11:55:00,18.19,18.19,18.19,18.19,200.0,17.6854,17.6854,17.6854,17.6854,200.0
2005-01-07 12:00:00,18.21,18.21,18.19,18.19,2400.0,17.7049,17.7049,17.6854,17.6854,2400.0
2005-01-07 12:05:00,18.16,18.18,18.16,18.18,800.0,17.6562,17.6757,17.6562,17.6757,800.0
2005-01-07 12:10:00,18.18,18.18,18.18,18.18,800.0,17.6757,17.6757,17.6757,17.6757,800.0
2005-01-07 12:15:00,18.19,18.2,18.17,18.17,1400.0,17.6854,17.6951,17.666,17.666,1400.0
2005-01-07 12:20:00,18.18,18.22,18.18,18.22,1000.0,17.6757,17.7146,17.6757,17.7146,1000.0
2005-01-07 12:25:00,18.19,18.2,18.19,18.2,200.0,17.6854,17.6951,17.6854,17.6951,200.0
2005-01-07 12:30:00,18.2,18.26,18.2,18.26,1700.0,17.6951,17.7535,17.6951,17.7535,1700.0
2005-01-07 12:35:00,18.26,18.27,18.26,18.27,600.0,17.7535,17.7632,17.7535,17.7632,600.0
2005-01-07 12:40:00,18.23,18.23,18.21,18.21,300.0,17.7243,17.7243,17.7049,17.7049,300.0
2005-01-07 12:45:00,18.21,18.24,18.21,18.21,1000.0,17.7049,17.734,17.7049,17.7049,1000.0
2005-01-07 12:50:00,18.21,18.24,18.21,18.21,400.0,17.7049,17.734,17.7049,17.7049,400.0
2005-01-07 12:55:00,18.23,18.25,18.19,18.25,3500.0,17.7243,17.7437,17.6854,17.7437,3500.0
2005-01-07 13:00:00,18.25,18.25,18.25,18.25,700.0,17.7437,17.7437,17.7437,17.7437,700.0
2005-01-07 13:05:00,18.24,18.25,18.24,18.24,900.0,17.734,17.7437,17.734,17.734,900.0
2005-01-07 13:10:00,18.23,18.23,18.2,18.21,1600.0,17.7243,17.7243,17.6951,17.7049,1600.0
2005-01-07 13:15:00,18.22,18.23,18.22,18.23,1600.0,17.7146,17.7243,17.7146,17.7243,1600.0
2005-01-07 13:20:00,18.22,18.22,18.16,18.16,1600.0,17.7146,17.7146,17.6562,17.6562,1600.0
2005-01-07 13:25:00,18.17,18.17,18.17,18.17,2800.0,17.666,17.666,17.666,17.666,2800.0
2005-01-07 13:30:00,18.19,18.23,18.19,18.23,1300.0,17.6854,17.7243,17.6854,17.7243,1300.0
2005-01-07 13:35:00,18.22,18.22,18.2,18.21,900.0,17.7146,17.7146,17.6951,17.7049,900.0
2005-01-07 13:40:00,18.21,18.22,18.2,18.22,400.0,17.7049,17.7146,17.6951,17.7146,400.0
2005-01-07 13:45:00,18.22,18.22,18.21,18.22,600.0,17.7146,17.7146,17.7049,17.7146,600.0
2005-01-07 13:50:00,18.2,18.2,18.2,18.2,31900.0,17.6951,17.6951,17.6951,17.6951,31900.0
2005-01-07 13:55:00,18.21,18.21,18.21,18.21,900.0,17.7049,17.7049,17.7049,17.7049,900.0
2005-01-07 14:00:00,18.2,18.21,18.2,18.2,1500.0,17.6951,17.7049,17.6951,17.6951,1500.0
2005-01-07 14:05:00,18.2,18.2,18.2,18.2,400.0,17.6951,17.6951,17.6951,17.6951,400.0
2005-01-07 14:10:00,18.18,18.21,18.17,18.21,3100.0,17.6757,17.7049,17.666,17.7049,3100.0
2005-01-07 14:15:00,18.21,18.21,18.21,18.21,300.0,17.7049,17.7049,17.7049,17.7049,300.0
2005-01-07 14:20:00,18.19,18.19,18.17,18.18,400.0,17.6854,17.6854,17.666,17.6757,400.0
2005-01-07 14:25:00,18.18,18.18,18.16,18.16,2100.0,17.6757,17.6757,17.6562,17.6562,2100.0
2005-01-07 14:30:00,18.16,18.2,18.16,18.17,2000.0,17.6562,17.6951,17.6562,17.666,2000.0
2005-01-07 14:35:00,18.16,18.16,18.08,18.12,7600.0,17.6562,17.6562,17.5785,17.6174,7600.0
2005-01-07 14:40:00,18.12,18.14,18.12,18.14,1800.0,17.6174,17.6368,17.6174,17.6368,1800.0
2005-01-07 14:45:00,18.15,18.18,18.15,18.17,1800.0,17.6465,17.6757,17.6465,17.666,1800.0
2005-01-07 14:50:00,18.17,18.18,18.17,18.17,900.0,17.666,17.6757,17.666,17.666,900.0
2005-01-07 14:55:00,18.17,18.17,18.12,18.12,2500.0,17.666,17.666,17.6174,17.6174,2500.0
2005-01-07 15:00:00,18.13,18.16,18.12,18.14,2200.0,17.6271,17.6562,17.6174,17.6368,2200.0
2005-01-07 15:05:00,18.15,18.15,18.14,18.14,500.0,17.6465,17.6465,17.6368,17.6368,500.0
2005-01-07 15:10:00,18.13,18.13,18.1,18.13,1500.0,17.6271,17.6271,17.5979,17.6271,1500.0
2005-01-07 15:15:00,18.15,18.15,18.13,18.14,800.0,17.6465,17.6465,17.6271,17.6368,800.0
2005-01-07 15:20:00,18.14,18.14,18.13,18.13,400.0,17.6368,17.6368,17.6271,17.6271,400.0
2005-01-07 15:25:00,18.13,18.13,18.1,18.11,2700.0,17.6271,17.6271,17.5979,17.6076,2700.0
2005-01-07 15:30:00,18.11,18.11,18.1,18.1,2100.0,17.6076,17.6076,17.5979,17.5979,2100.0
2005-01-07 15:35:00,18.1,18.1,18.08,18.1,3100.0,17.5979,17.5979,17.5785,17.5979,3100.0
2005-01-07 15:40:00,18.1,18.11,18.09,18.1,4700.0,17.5979,17.6076,17.5882,17.5979,4700.0
2005-01-07 15:45:00,18.11,18.15,18.09,18.09,5200.0,17.6076,17.6465,17.5882,17.5882,5200.0
2005-01-07 15:50:00,18.11,18.11,18.09,18.09,5700.0,17.6076,17.6076,17.5882,17.5882,5700.0
2005-01-07 15:55:00,18.1,18.1,18.05,18.05,12600.0,17.5979,17.5979,17.5493,17.5493,12600.0
2005-01-10 09:30:00,17.9,17.9,17.81,17.84,8500.0,17.4035,17.4035,17.316,17.3451,8500.0
2005-01-10 09:35:00,17.84,17.93,17.83,17.85,10900.0,17.3451,17.4326,17.3354,17.3548,10900.0
2005-01-10 09:40:00,17.89,17.89,17.8,17.85,10900.0,17.3937,17.3937,17.3062,17.3548,10900.0
2005-01-10 09:45:00,17.85,17.89,17.8,17.89,2800.0,17.3548,17.3937,17.3062,17.3937,2800.0
2005-01-10 09:50:00,17.91,17.93,17.85,17.93,4900.0,17.4132,17.4326,17.3548,17.4326,4900.0
2005-01-10 09:55:00,17.93,17.94,17.86,17.91,3200.0,17.4326,17.4423,17.3646,17.4132,3200.0
2005-01-10 10:00:00,17.97,17.97,17.87,17.87,3500.0,17.4715,17.4715,17.3743,17.3743,3500.0
2005-01-10 10:05:00,17.89,17.9,17.87,17.87,7200.0,17.3937,17.4035,17.3743,17.3743,7200.0
2005-01-10 10:10:00,17.87,17.88,17.87,17.88,2500.0,17.3743,17.384,17.3743,17.384,2500.0
2005-01-10 10:15:00,17.9,18.06,17.89,18.05,4100.0,17.4035,17.559,17.3937,17.5493,4100.0
2005-01-10 10:20:00,18.01,18.05,18.0,18.0,3800.0,17.5104,17.5493,17.5007,17.5007,3800.0
2005-01-10 10:25:00,17.95,18.0,17.95,18.0,8400.0,17.4521,17.5007,17.4521,17.5007,8400.0
2005-01-10 10:30:00,18.0,18.03,18.0,18.01,1800.0,17.5007,17.5298,17.5007,17.5104,1800.0
2005-01-10 10:35:00,18.01,18.02,17.99,18.0,1300.0,17.5104,17.5201,17.491,17.5007,1300.0
2005-01-10 10:40:00,18.0,18.02,18.0,18.02,1500.0,17.5007,17.5201,17.5007,17.5201,1500.0
2005-01-10 10:45:00,18.02,18.02,17.92,17.94,8600.0,17.5201,17.5201,17.4229,17.4423,8600.0
2005-01-10 10:50:00,17.95,17.99,17.95,17.99,1300.0,17.4521,17.491,17.4521,17.491,1300.0
2005-01-10 10:55:00,17.97,17.98,17.97,17.97,700.0,17.4715,17.4812,17.4715,17.4715,700.0
2005-01-10 11:00:00,17.98,17.98,17.95,17.97,2100.0,17.4812,17.4812,17.4521,17.4715,2100.0
2005-01-10 11:05:00,17.97,18.04,17.97,18.04,3400.0,17.4715,17.5396,17.4715,17.5396,3400.0
2005-01-10 11:10:00,18.05,18.07,18.04,18.07,2500.0,17.5493,17.5687,17.5396,17.5687,2500.0
2005-01-10 11:15:00,18.08,18.08,17.97,17.98,2100.0,17.5785,17.5785,17.4715,17.4812,2100.0
2005-01-10 11:20:00,17.98,17.98,17.95,17.98,1200.0,17.4812,17.4812,17.4521,17.4812,1200.0
2005-01-10 11:25:00,17.96,17.98,17.95,17.98,2600.0,17.4618,17.4812,17.4521,17.4812,2600.0
2005-01-10 11:30:00,17.99,17.99,17.98,17.98,600.0,17.491,17.491,17.4812,17.4812,600.0
2005-01-10 11:35:00,17.97,17.97,17.97,17.97,500.0,17.4715,17.4715,17.4715,17.4715,500.0
2005-01-10 11:40:00,17.96,17.96,17.93,17.93,1200.0,17.4618,17.4618,17.4326,17.4326,1200.0
2005-01-10 11:45:00,17.93,17.94,17.92,17.94,2900.0,17.4326,17.4423,17.4229,17.4423,2900.0
2005-01-10 11:50:00,17.94,17.94,17.94,17.94,400.0,17.4423,17.4423,17.4423,17.4423,400.0
2005-01-10 11:55:00,17.93,17.94,17.93,17.94,300.0,17.4326,17.4423,17.4326,17.4423,300.0
2005-01-10 12:00:00,17.94,17.94,17.93,17.93,1900.0,17.4423,17.4423,17.4326,17.4326,1900.0
2005-01-10 12:05:00,17.94,18.01,17.94,18.0,5700.0,17.4423,17.5104,17.4423,17.5007,5700.0
2005-01-10 12:10:00,18.0,18.01,17.99,18.01,2300.0,17.5007,17.5104,17.491,17.5104,2300.0
2005-01-10 12:15:00,18.01,18.02,18.0,18.0,1200.0,17.5104,17.5201,17.5007,17.5007,1200.0
2005-01-10 12:20:00,18.0,18.0,17.97,17.97,1400.0,17.5007,17.5007,17.4715,17.4715,1400.0
2005-01-10 12:25:00,17.97,17.97,17.92,17.92,2200.0,17.4715,17.4715,17.4229,17.4229,2200.0
2005-01-10 12:30:00,17.92,17.93,17.92,17.93,3400.0,17.4229,17.4326,17.4229,17.4326,3400.0
2005-01-10 12:35:00,17.93,17.97,17.93,17.97,1900.0,17.4326,17.4715,17.4326,17.4715,1900.0
2005-01-10 12:40:00,17.97,17.98,17.96,17.96,2100.0,17.4715,17.4812,17.4618,17.4618,2100.0
2005-01-10 12:45:00,17.95,17.95,17.94,17.95,3000.0,17.4521,17.4521,17.4423,17.4521,3000.0
2005-01-10 12:50:00,17.95,17.95,17.95,17.95,800.0,17.4521,17.4521,17.4521,17.4521,800.0
2005-01-10 12:55:00,17.95,17.96,17.95,17.96,600.0,17.4521,17.4618,17.4521,17.4618,600.0
2005-01-10 13:00:00,17.96,17.96,17.93,17.94,3100.0,17.4618,17.4618,17.4326,17.4423,3100.0
2005-01-10 13:05:00,17.94,17.97,17.94,17.95,1700.0,17.4423,17.4715,17.4423,17.4521,1700.0
2005-01-10 13:10:00,17.96,17.97,17.95,17.97,1600.0,17.4618,17.4715,17.4521,17.4715,1600.0
2005-01-10 13:15:00,17.98,18.07,17.98,18.07,4000.0,17.4812,17.5687,17.4812,17.5687,4000.0
2005-01-10 13:20:00,18.06,18.07,18.06,18.07,800.0,17.559,17.5687,17.559,17.5687,800.0
2005-01-10 13:25:00,18.03,18.03,17.98,18.0,2400.0,17.5298,17.5298,17.4812,17.5007,2400.0
2005-01-10 13:30:00,18.0,18.01,18.0,18.01,1900.0,17.5007,17.5104,17.5007,17.5104,1900.0
2005-01-10 13:35:00,18.02,18.04,18.02,18.04,1100.0,17.5201,17.5396,17.5201,17.5396,1100.0
2005-01-10 13:40:00,18.06,18.06,18.05,18.06,1200.0,17.559,17.559,17.5493,17.559,1200.0
2005-01-10 13:45:00,18.06,18.07,18.05,18.05,1300.0,17.559,17.5687,17.5493,17.5493,1300.0
2005-01-10 13:50:00,18.06,18.06,18.02,18.06,3500.0,17.559,17.559,17.5201,17.559,3500.0
2005-01-10 13:55:00,18.06,18.07,18.03,18.07,1300.0,17.559,17.5687,17.5298,17.5687,1300.0
2005-01-10 14:00:00,18.07,18.08,18.05,18.05,2600.0,17.5687,17.5785,17.5493,17.5493,2600.0
2005-01-10 14:05:00,18.07,18.09,18.05,18.09,800.0,17.5687,17.5882,17.5493,17.5882,800.0
2005-01-10 14:10:00,18.09,18.09,18.05,18.08,3100.0,17.5882,17.5882,17.5493,17.5785,3100.0
2005-01-10 14:15:00,18.08,18.15,18.08,18.15,2200.0,17.5785,17.6465,17.5785,17.6465,2200.0
2005-01-10 14:20:00,18.17,18.2,18.17,18.19,3100.0,17.666,17.6951,17.666,17.6854,3100.0
2005-01-10 14:25:00,18.18,18.21,18.18,18.21,2700.0,17.6757,17.7049,17.6757,17.7049,2700.0
2005-01-10 14:30:00,18.2,18.25,18.2,18.25,3300.0,17.6951,17.7437,17.6951,17.7437,3300.0
2005-01-10 14:35:00,18.25,18.25,18.24,18.24,2500.0,17.7437,17.7437,17.734,17.734,2500.0
2005-01-10 14:40:00,18.24,18.25,18.18,18.19,1900.0,17.734,17.7437,17.6757,17.6854,1900.0
2005-01-10 14:45:00,18.19,18.19,18.11,18.14,5200.0,17.6854,17.6854,17.6076,17.6368,5200.0
2005-01-10 14:50:00,18.15,18.19,18.15,18.19,7700.0,17.6465,17.6854,17.6465,17.6854,7700.0
2005-01-10 14:55:00,18.19,18.19,18.16,18.16,600.0,17.6854,17.6854,17.6562,17.6562,600.0
2005-01-10 15:00:00,18.17,18.18,18.16,18.16,2700.0,17.666,17.6757,17.6562,17.6562,2700.0
2005-01-10 15:05:00,18.15,18.15,18.08,18.08,3500.0,17.6465,17.6465,17.5785,17.5785,3500.0
2005-01-10 15:10:00,18.09,18.13,18.09,18.13,8800.0,17.5882,17.6271,17.5882,17.6271,8800.0
2005-01-10 15:15:00,18.13,18.13,18.07,18.07,4800.0,17.6271,17.6271,17.5687,17.5687,4800.0
2005-01-10 15:20:00,18.07,18.07,18.04,18.04,4500.0,17.5687,17.5687,17.5396,17.5396,4500.0
2005-01-10 15:25:00,18.04,18.05,18.04,18.05,10900.0,17.5396,17.5493,17.5396,17.5493,10900.0
2005-01-10 15:30:00,18.05,18.06,18.03,18.04,11900.0,17.5493,17.559,17.5298,17.5396,11900.0
2005-01-10 15:35:00,18.04,18.04,18.04,18.04,5200.0,17.5396,17.5396,17.5396,17.5396,5200.0
2005-01-10 15:40:00,18.05,18.06,18.04,18.05,15600.0,17.5493,17.559,17.5396,17.5493,15600.0
2005-01-10 15:45:00,18.06,18.06,17.98,17.98,18600.0,17.559,17.559,17.4812,17.4812,18600.0
2005-01-10 15:50:00,18.02,18.03,17.99,18.0,9100.0,17.5201,17.5298,17.491,17.5007,9100.0
2005-01-10 15:55:00,17.98,18.04,17.95,18.03,22600.0,17.4812,17.5396,17.4521,17.5298,22600.0
2005-01-11 09:30:00,17.9,17.9,17.72,17.74,7400.0,17.4035,17.4035,17.2284,17.2479,7400.0
2005-01-11 09:35:00,17.75,17.83,17.72,17.83,4300.0,17.2576,17.3354,17.2284,17.3354,4300.0
2005-01-11 09:40:00,17.84,17.9,17.84,17.88,6400.0,17.3451,17.4035,17.3451,17.384,6400.0
2005-01-11 09:45:00,17.89,17.91,17.87,17.91,5700.0,17.3937,17.4132,17.3743,17.4132,5700.0
2005-01-11 09:50:00,17.93,17.95,17.91,17.95,9400.0,17.4326,17.4521,17.4132,17.4521,9400.0
2005-01-11 09:55:00,17.93,17.93,17.85,17.85,5800.0,17.4326,17.4326,17.3548,17.3548,5800.0
2005-01-11 10:00:00,17.86,17.9,17.79,17.8,9000.0,17.3646,17.4035,17.2965,17.3062,9000.0
2005-01-11 10:05:00,17.8,17.87,17.79,17.84,4500.0,17.3062,17.3743,17.2965,17.3451,4500.0
2005-01-11 10:10:00,17.83,17.86,17.83,17.85,5200.0,17.3354,17.3646,17.3354,17.3548,5200.0
2005-01-11 10:15:00,17.85,17.86,17.83,17.83,6300.0,17.3548,17.3646,17.3354,17.3354,6300.0
2005-01-11 10:20:00,17.85,17.9,17.85,17.9,4100.0,17.3548,17.4035,17.3548,17.4035,4100.0
2005-01-11 10:25:00,17.87,17.93,17.87,17.9,1800.0,17.3743,17.4326,17.3743,17.4035,1800.0
2005-01-11 10:30:00,17.9,17.9,17.83,17.84,4900.0,17.4035,17.4035,17.3354,17.3451,4900.0
2005-01-11 10:35:00,17.85,17.85,17.81,17.85,4800.0,17.3548,17.3548,17.316,17.3548,4800.0
2005-01-11 10:40:00,17.83,17.87,17.82,17.87,9900.0,17.3354,17.3743,17.3257,17.3743,9900.0
2005-01-11 10:45:00,17.85,17.85,17.8,17.8,4900.0,17.3548,17.3548,17.3062,17.3062,4900.0
2005-01-11 10:50:00,17.8,17.82,17.78,17.81,3100.0,17.3062,17.3257,17.2868,17.316,3100.0
2005-01-11 10:55:00,17.81,17.81,17.81,17.81,1000.0,17.316,17.316,17.316,17.316,1000.0
2005-01-11 11:00:00,17.83,17.83,17.82,17.82,1800.0,17.3354,17.3354,17.3257,17.3257,1800.0
2005-01-11 11:05:00,17.82,17.84,17.82,17.82,2300.0,17.3257,17.3451,17.3257,17.3257,2300.0
2005-01-11 11:10:00,17.82,17.83,17.81,17.81,2200.0,17.3257,17.3354,17.316,17.316,2200.0
2005-01-11 11:15:00,17.81,17.81,17.76,17.77,1700.0,17.316,17.316,17.2673,17.2771,1700.0
2005-01-11 11:20:00,17.79,17.79,17.75,17.79,2500.0,17.2965,17.2965,17.2576,17.2965,2500.0
2005-01-11 11:25:00,17.79,17.79,17.78,17.79,1600.0,17.2965,17.2965,17.2868,17.2965,1600.0
2005-01-11 11:30:00,17.77,17.77,17.75,17.77,1900.0,17.2771,17.2771,17.2576,17.2771,1900.0
2005-01-11 11:35:00,17.77,17.78,17.77,17.77,2100.0,17.2771,17.2868,17.2771,17.2771,2100.0
2005-01-11 11:40:00,17.77,17.77,17.77,17.77,2300.0,17.2771,17.2771,17.2771,17.2771,2300.0
2005-01-11 11:45:00,17.76,17.79,17.76,17.77,1600.0,17.2673,17.2965,17.2673,17.2771,1600.0
2005-01-11 11:50:00,17.77,17.77,17.74,17.75,3100.0,17.2771,17.2771,17.2479,17.2576,3100.0
2005-01-11 11:55:00,17.75,17.78,17.75,17.78,7000.0,17.2576,17.2868,17.2576,17.2868,7000.0
2005-01-11 12:00:00,17.77,17.78,17.77,17.78,300.0,17.2771,17.2868,17.2771,17.2868,300.0
2005-01-11 12:05:00,17.78,17.79,17.77,17.79,1300.0,17.2868,17.2965,17.2771,17.2965,1300.0
2005-01-11 12:10:00,17.78,17.78,17.76,17.78,2900.0,17.2868,17.2868,17.2673,17.2868,2900.0
2005-01-11 12:15:00,17.78,17.78,17.77,17.77,2800.0,17.2868,17.2868,17.2771,17.2771,2800.0
2005-01-11 12:20:00,17.77,17.77,17.75,17.75,2300.0,17.2771,17.2771,17.2576,17.2576,2300.0
2005-01-11 12:25:00,17.75,17.79,17.75,17.75,42100.0,17.2576,17.2965,17.2576,17.2576,42100.0
2005-01-11 12:30:00,17.75,17.76,17.75,17.75,3000.0,17.2576,17.2673,17.2576,17.2576,3000.0
2005-01-11 12:35:00,17.75,17.76,17.75,17.75,1100.0,17.2576,17.2673,17.2576,17.2576,1100.0
2005-01-11 12:40:00,17.75,17.76,17.75,17.75,1400.0,17.2576,17.2673,17.2576,17.2576,1400.0
2005-01-11 12:45:00,17.75,17.76,17.74,17.74,4000.0,17.2576,17.2673,17.2479,17.2479,4000.0
2005-01-11 12:50:00,17.74,17.75,17.74,17.74,6100.0,17.2479,17.2576,17.2479,17.2479,6100.0
2005-01-11 12:55:00,17.74,17.75,17.74,17.74,2000.0,17.2479,17.2576,17.2479,17.2479,2000.0
2005-01-11 13:00:00,17.74,17.75,17.74,17.74,5500.0,17.2479,17.2576,17.2479,17.2479,5500.0
2005-01-11 13:05:00,17.74,17.75,17.74,17.74,2000.0,17.2479,17.2576,17.2479,17.2479,2000.0
2005-01-11 13:10:00,17.75,17.75,17.75,17.75,1700.0,17.2576,17.2576,17.2576,17.2576,1700.0
2005-01-11 13:15:00,17.74,17.75,17.74,17.75,11400.0,17.2479,17.2576,17.2479,17.2576,11400.0
2005-01-11 13:20:00,17.75,17.77,17.75,17.77,5500.0,17.2576,17.2771,17.2576,17.2771,5500.0
2005-01-11 13:25:00,17.74,17.74,17.73,17.73,6300.0,17.2479,17.2479,17.2382,17.2382,6300.0
2005-01-11 13:30:00,17.74,17.77,17.71,17.71,6300.0,17.2479,17.2771,17.2187,17.2187,6300.0
2005-01-11 13:35:00,17.69,17.69,17.68,17.68,3400.0,17.1993,17.1993,17.1896,17.1896,3400.0
2005-01-11 13:40:00,17.68,17.69,17.67,17.67,2500.0,17.1896,17.1993,17.1798,17.1798,2500.0
2005-01-11 13:45:00,17.67,17.67,17.65,17.67,2300.0,17.1798,17.1798,17.1604,17.1798,2300.0
2005-01-11 13:50:00,17.67,17.69,17.67,17.68,5200.0,17.1798,17.1993,17.1798,17.1896,5200.0
2005-01-11 13:55:00,17.68,17.68,17.65,17.65,2400.0,17.1896,17.1896,17.1604,17.1604,2400.0
2005-01-11 14:00:00,17.66,17.66,17.66,17.66,2400.0,17.1701,17.1701,17.1701,17.1701,2400.0
2005-01-11 14:05:00,17.64,17.7,17.64,17.69,4600.0,17.1507,17.209,17.1507,17.1993,4600.0
2005-01-11 14:10:00,17.7,17.8,17.7,17.79,3900.0,17.209,17.3062,17.209,17.2965,3900.0
2005-01-11 14:15:00,17.76,17.77,17.73,17.73,2500.0,17.2673,17.2771,17.2382,17.2382,2500.0
2005-01-11 14:20:00,17.73,17.73,17.68,17.7,4100.0,17.2382,17.2382,17.1896,17.209,4100.0
2005-01-11 14:25:00,17.7,17.74,17.7,17.73,2500.0,17.209,17.2479,17.209,17.2382,2500.0
2005-01-11 14:30:00,17.73,17.74,17.69,17.69,5200.0,17.2382,17.2479,17.1993,17.1993,5200.0
2005-01-11 14:35:00,17.65,17.71,17.62,17.71,4200.0,17.1604,17.2187,17.1312,17.2187,4200.0
2005-01-11 14:40:00,17.71,17.71,17.65,17.65,3600.0,17.2187,17.2187,17.1604,17.1604,3600.0
2005-01-11 14:45:00,17.66,17.66,17.65,17.65,1000.0,17.1701,17.1701,17.1604,17.1604,1000.0
2005-01-11 14:50:00,17.65,17.66,17.63,17.65,2700.0,17.1604,17.1701,17.1409,17.1604,2700.0
2005-01-11 14:55:00,17.66,17.66,17.65,17.66,2600.0,17.1701,17.1701,17.1604,17.1701,2600.0
2005-01-11 15:00:00,17.66,17.67,17.64,17.67,5800.0,17.1701,17.1798,17.1507,17.1798,5800.0
2005-01-11 15:05:00,17.67,17.69,17.66,17.69,3300.0,17.1798,17.1993,17.1701,17.1993,3300.0
2005-01-11 15:10:00,17.69,17.69,17.65,17.67,6000.0,17.1993,17.1993,17.1604,17.1798,6000.0
2005-01-11 15:15:00,17.66,17.76,17.65,17.76,9900.0,17.1701,17.2673,17.1604,17.2673,9900.0
2005-01-11 15:20:00,17.76,17.8,17.71,17.77,13900.0,17.2673,17.3062,17.2187,17.2771,13900.0
2005-01-11 15:25:00,17.77,17.77,17.71,17.71,3600.0,17.2771,17.2771,17.2187,17.2187,3600.0
2005-01-11 15:30:00,17.71,17.71,17.7,17.71,3200.0,17.2187,17.2187,17.209,17.2187,3200.0
2005-01-11 15:35:00,17.71,17.73,17.71,17.73,2700.0,17.2187,17.2382,17.2187,17.2382,2700.0
2005-01-11 15:40:00,17.78,17.78,17.73,17.73,2600.0,17.2868,17.2868,17.2382,17.2382,2600.0
2005-01-11 15:45:00,17.76,17.82,17.76,17.79,4200.0,17.2673,17.3257,17.2673,17.2965,4200.0
2005-01-11 15:50:00,17.78,17.78,17.71,17.71,5000.0,17.2868,17.2868,17.2187,17.2187,5000.0
2005-01-11 15:55:00,17.68,17.7,17.67,17.69,15600.0,17.1896,17.209,17.1798,17.1993,15600.0
2005-01-12 09:30:00,17.66,17.68,17.66,17.66,1800.0,17.1701,17.1896,17.1701,17.1701,1800.0
2005-01-12 09:35:00,17.64,17.64,17.31,17.48,14300.0,17.1507,17.1507,16.8298,16.9951,14300.0
2005-01-12 09:40:00,17.48,17.57,17.48,17.55,5100.0,16.9951,17.0826,16.9951,17.0632,5100.0
2005-01-12 09:45:00,17.54,17.57,17.45,17.49,5900.0,17.0534,17.0826,16.9659,17.0048,5900.0
2005-01-12 09:50:00,17.44,17.44,17.4,17.41,4900.0,16.9562,16.9562,16.9173,16.927,4900.0
2005-01-12 09:55:00,17.4,17.41,17.31,17.31,16600.0,16.9173,16.927,16.8298,16.8298,16600.0
2005-01-12 10:00:00,17.32,17.44,17.31,17.44,8900.0,16.8395,16.9562,16.8298,16.9562,8900.0
2005-01-12 10:05:00,17.44,17.5,17.44,17.46,2900.0,16.9562,17.0146,16.9562,16.9757,2900.0
2005-01-12 10:10:00,17.48,17.5,17.43,17.43,13700.0,16.9951,17.0146,16.9465,16.9465,13700.0
2005-01-12 10:15:00,17.43,17.43,17.38,17.38,4800.0,16.9465,16.9465,16.8979,16.8979,4800.0
2005-01-12 10:20:00,17.38,17.38,17.34,17.35,5900.0,16.8979,16.8979,16.859,16.8687,5900.0
2005-01-12 10:25:00,17.35,17.35,17.33,17.33,3300.0,16.8687,16.8687,16.8493,16.8493,3300.0
2005-01-12 10:30:00,17.33,17.34,17.32,17.34,3500.0,16.8493,16.859,16.8395,16.859,3500.0
2005-01-12 10:35:00,17.33,17.34,17.27,17.27,10800.0,16.8493,16.859,16.7909,16.7909,10800.0
2005-01-12 10:40:00,17.27,17.28,17.15,17.16,119600.0,16.7909,16.8007,16.6743,16.684,119600.0
2005-01-12 10:45:00,17.16,17.16,17.09,17.13,9400.0,16.684,16.684,16.6159,16.6548,9400.0
2005-01-12 10:50:00,17.12,17.12,17.05,17.07,8000.0,16.6451,16.6451,16.577,16.5965,8000.0
2005-01-12 10:55:00,17.06,17.13,17.06,17.13,10700.0,16.5868,16.6548,16.5868,16.6548,10700.0
2005-01-12 11:00:00,17.14,17.14,17.11,17.11,3100.0,16.6645,16.6645,16.6354,16.6354,3100.0
2005-01-12 11:05:00,17.11,17.11,17.09,17.1,4400.0,16.6354,16.6354,16.6159,16.6256,4400.0
2005-01-12 11:10:00,17.1,17.13,17.1,17.12,2300.0,16.6256,16.6548,16.6256,16.6451,2300.0
2005-01-12 11:15:00,17.13,17.15,17.1,17.13,3300.0,16.6548,16.6743,16.6256,16.6548,3300.0
2005-01-12 11:20:00,17.14,17.15,17.14,17.15,3100.0,16.6645,16.6743,16.6645,16.6743,3100.0
2005-01-12 11:25:00,17.15,17.17,17.15,17.17,2800.0,16.6743,16.6937,16.6743,16.6937,2800.0
2005-01-12 11:30:00,17.17,17.27,17.17,17.27,8400.0,16.6937,16.7909,16.6937,16.7909,8400.0
2005-01-12 11:35:00,17.27,17.27,17.26,17.26,1300.0,16.7909,16.7909,16.7812,16.7812,1300.0
2005-01-12 11:40:00,17.26,17.27,17.2,17.2,6200.0,16.7812,16.7909,16.7229,16.7229,6200.0
2005-01-12 11:45:00,17.2,17.21,17.1,17.21,12300.0,16.7229,16.7326,16.6256,16.7326,12300.0
2005-01-12 11:50:00,17.22,17.22,17.2,17.21,3500.0,16.7423,16.7423,16.7229,16.7326,3500.0
2005-01-12 11:55:00,17.22,17.22,17.19,17.2,3800.0,16.7423,16.7423,16.7132,16.7229,3800.0
2005-01-12 12:00:00,17.21,17.24,17.2,17.24,4100.0,16.7326,16.7618,16.7229,16.7618,4100.0
2005-01-12 12:05:00,17.25,17.25,17.21,17.22,4500.0,16.7715,16.7715,16.7326,16.7423,4500.0
2005-01-12 12:10:00,17.22,17.24,17.2,17.24,3300.0,16.7423,16.7618,16.7229,16.7618,3300.0
2005-01-12 12:15:00,17.23,17.28,17.23,17.23,1600.0,16.752,16.8007,16.752,16.752,1600.0
2005-01-12 12:20:00,17.23,17.26,17.23,17.25,9800.0,16.752,16.7812,16.752,16.7715,9800.0
2005-01-12 12:25:00,17.25,17.25,17.21,17.21,4000.0,16.7715,16.7715,16.7326,16.7326,4000.0
2005-01-12 12:30:00,17.21,17.27,17.21,17.27,13400.0,16.7326,16.7909,16.7326,16.7909,13400.0
2005-01-12 12:35:00,17.26,17.26,17.24,17.24,1800.0,16.7812,16.7812,16.7618,16.7618,1800.0
2005-01-12 12:40:00,17.27,17.27,17.26,17.27,4000.0,16.7909,16.7909,16.7812,16.7909,4000.0
2005-01-12 12:45:00,17.27,17.27,17.2,17.21,4900.0,16.7909,16.7909,16.7229,16.7326,4900.0
2005-01-12 12:50:00,17.2,17.21,17.2,17.2,2100.0,16.7229,16.7326,16.7229,16.7229,2100.0
2005-01-12 12:55:00,17.18,17.2,17.18,17.18,4900.0,16.7034,16.7229,16.7034,16.7034,4900.0
2005-01-12 13:00:00,17.19,17.22,17.19,17.22,1500.0,16.7132,16.7423,16.7132,16.7423,1500.0
2005-01-12 13:05:00,17.22,17.22,17.2,17.21,3800.0,16.7423,16.7423,16.7229,16.7326,3800.0
2005-01-12 13:10:00,17.21,17.22,17.17,17.17,2900.0,16.7326,16.7423,16.6937,16.6937,2900.0
2005-01-12 13:15:00,17.2,17.2,17.19,17.19,1000.0,16.7229,16.7229,16.7132,16.7132,1000.0
2005-01-12 13:20:00,17.18,17.2,17.18,17.19,6300.0,16.7034,16.7229,16.7034,16.7132,6300.0
2005-01-12 13:25:00,17.19,17.19,17.17,17.17,2600.0,16.7132,16.7132,16.6937,16.6937,2600.0
2005-01-12 13:30:00,17.16,17.2,17.12,17.16,7000.0,16.684,16.7229,16.6451,16.684,7000.0
2005-01-12 13:35:00,17.16,17.17,17.15,17.16,2700.0,16.684,16.6937,16.6743,16.684,2700.0
2005-01-12 13:40:00,17.16,17.22,17.16,17.22,2400.0,16.684,16.7423,16.684,16.7423,2400.0
2005-01-12 13:45:00,17.22,17.22,17.21,17.21,2900.0,16.7423,16.7423,16.7326,16.7326,2900.0
2005-01-12 13:50:00,17.2,17.2,17.15,17.15,9300.0,16.7229,16.7229,16.6743,16.6743,9300.0
2005-01-12 13:55:00,17.15,17.17,17.15,17.17,4100.0,16.6743,16.6937,16.6743,16.6937,4100.0
2005-01-12 14:00:00,17.17,17.25,17.15,17.25,3100.0,16.6937,16.7715,16.6743,16.7715,3100.0
2005-01-12 14:05:00,17.25,17.27,17.24,17.26,6300.0,16.7715,16.7909,16.7618,16.7812,6300.0
2005-01-12 14:10:00,17.25,17.25,17.23,17.23,2100.0,16.7715,16.7715,16.752,16.752,2100.0
2005-01-12 14:15:00,17.23,17.25,17.22,17.25,4600.0,16.752,16.7715,16.7423,16.7715,4600.0
2005-01-12 14:20:00,17.25,17.27,17.24,17.27,1900.0,16.7715,16.7909,16.7618,16.7909,1900.0
2005-01-12 14:25:00,17.27,17.27,17.26,17.26,3900.0,16.7909,16.7909,16.7812,16.7812,3900.0
2005-01-12 14:30:00,17.26,17.26,17.22,17.22,12000.0,16.7812,16.7812,16.7423,16.7423,12000.0
2005-01-12 14:35:00,17.2,17.21,17.2,17.2,7200.0,16.7229,16.7326,16.7229,16.7229,7200.0
2005-01-12 14:40:00,17.23,17.25,17.21,17.22,9100.0,16.752,16.7715,16.7326,16.7423,9100.0
2005-01-12 14:45:00,17.21,17.23,17.21,17.22,4100.0,16.7326,16.752,16.7326,16.7423,4100.0
2005-01-12 14:50:00,17.22,17.24,17.22,17.24,3900.0,16.7423,16.7618,16.7423,16.7618,3900.0
2005-01-12 14:55:00,17.24,17.24,17.23,17.23,5900.0,16.7618,16.7618,16.752,16.752,5900.0
2005-01-12 15:00:00,17.21,17.21,17.19,17.21,11700.0,16.7326,16.7326,16.7132,16.7326,11700.0
2005-01-12 15:05:00,17.21,17.23,17.19,17.21,9000.0,16.7326,16.752,16.7132,16.7326,9000.0
2005-01-12 15:10:00,17.21,17.23,17.21,17.23,1400.0,16.7326,16.752,16.7326,16.752,1400.0
2005-01-12 15:15:00,17.23,17.23,17.17,17.2,9200.0,16.752,16.752,16.6937,16.7229,9200.0
2005-01-12 15:20:00,17.2,17.24,17.2,17.24,3700.0,16.7229,16.7618,16.7229,16.7618,3700.0
2005-01-12 15:25:00,17.24,17.24,17.23,17.23,8600.0,16.7618,16.7618,16.752,16.752,8600.0
2005-01-12 15:30:00,17.23,17.26,17.21,17.26,10000.0,16.752,16.7812,16.7326,16.7812,10000.0
2005-01-12 15:35:00,17.28,17.4,17.28,17.39,64900.0,16.8007,16.9173,16.8007,16.9076,64900.0
2005-01-12 15:40:00,17.4,17.43,17.36,17.42,8900.0,16.9173,16.9465,16.8784,16.9368,8900.0
2005-01-12 15:45:00,17.42,17.47,17.36,17.37,5500.0,16.9368,16.9854,16.8784,16.8882,5500.0
2005-01-12 15:50:00,17.37,17.41,17.36,17.38,5500.0,16.8882,16.927,16.8784,16.8979,5500.0
2005-01-12 15:55:00,17.39,17.45,17.39,17.41,8900.0,16.9076,16.9659,16.9076,16.927,8900.0
2005-01-13 09:30:00,17.39,17.5,17.39,17.4,3700.0,16.9076,17.0146,16.9076,16.9173,3700.0
2005-01-13 09:35:00,17.4,17.4,17.3,17.33,1100.0,16.9173,16.9173,16.8201,16.8493,1100.0
2005-01-13 09:40:00,17.33,17.33,17.29,17.29,3300.0,16.8493,16.8493,16.8104,16.8104,3300.0
2005-01-13 09:45:00,17.25,17.25,17.15,17.2,5500.0,16.7715,16.7715,16.6743,16.7229,5500.0
2005-01-13 09:50:00,17.2,17.21,17.17,17.18,1000.0,16.7229,16.7326,16.6937,16.7034,1000.0
2005-01-13 09:55:00,17.19,17.2,17.19,17.19,600.0,16.7132,16.7229,16.7132,16.7132,600.0
2005-01-13 10:00:00,17.17,17.29,17.1,17.21,10500.0,16.6937,16.8104,16.6256,16.7326,10500.0
2005-01-13 10:05:00,17.22,17.24,17.22,17.22,3000.0,16.7423,16.7618,16.7423,16.7423,3000.0
2005-01-13 10:10:00,17.22,17.27,17.22,17.26,1500.0,16.7423,16.7909,16.7423,16.7812,1500.0
2005-01-13 10:15:00,17.27,17.28,17.27,17.27,4100.0,16.7909,16.8007,16.7909,16.7909,4100.0
2005-01-13 10:20:00,17.27,17.28,17.11,17.11,4700.0,16.7909,16.8007,16.6354,16.6354,4700.0
2005-01-13 10:25:00,17.12,17.21,17.12,17.21,5500.0,16.6451,16.7326,16.6451,16.7326,5500.0
2005-01-13 10:30:00,17.21,17.26,17.2,17.26,2600.0,16.7326,16.7812,16.7229,16.7812,2600.0
2005-01-13 10:35:00,17.27,17.28,17.27,17.27,3200.0,16.7909,16.8007,16.7909,16.7909,3200.0
2005-01-13 10:40:00,17.28,17.28,17.26,17.26,2300.0,16.8007,16.8007,16.7812,16.7812,2300.0
2005-01-13 10:45:00,17.26,17.26,17.18,17.18,4100.0,16.7812,16.7812,16.7034,16.7034,4100.0
2005-01-13 10:50:00,17.2,17.2,17.15,17.15,2700.0,16.7229,16.7229,16.6743,16.6743,2700.0
2005-01-13 10:55:00,17.16,17.16,17.15,17.15,400.0,16.684,16.684,16.6743,16.6743,400.0
2005-01-13 11:00:00,17.15,17.17,17.15,17.16,3800.0,16.6743,16.6937,16.6743,16.684,3800.0
2005-01-13 11:05:00,17.14,17.17,17.14,17.15,4400.0,16.6645,16.6937,16.6645,16.6743,4400.0
2005-01-13 11:10:00,17.16,17.16,17.13,17.13,4500.0,16.684,16.684,16.6548,16.6548,4500.0
2005-01-13 11:15:00,17.13,17.13,17.11,17.13,4100.0,16.6548,16.6548,16.6354,16.6548,4100.0
2005-01-13 11:20:00,17.13,17.2,17.13,17.14,5800.0,16.6548,16.7229,16.6548,16.6645,5800.0
2005-01-13 11:25:00,17.17,17.19,17.16,17.16,1500.0,16.6937,16.7132,16.684,16.684,1500.0
2005-01-13 11:30:00,17.18,17.18,17.12,17.13,5500.0,16.7034,16.7034,16.6451,16.6548,5500.0
2005-01-13 11:35:00,17.14,17.15,17.14,17.14,700.0,16.6645,16.6743,16.6645,16.6645,700.0
2005-01-13 11:40:00,17.14,17.14,17.11,17.11,4700.0,16.6645,16.6645,16.6354,16.6354,4700.0
2005-01-13 11:45:00,17.11,17.11,17.05,17.08,3600.0,16.6354,16.6354,16.577,16.6062,3600.0
2005-01-13 11:50:00,17.08,17.08,17.07,17.07,500.0,16.6062,16.6062,16.5965,16.5965,500.0
2005-01-13 11:55:00,17.06,17.09,17.06,17.06,500.0,16.5868,16.6159,16.5868,16.5868,500.0
2005-01-13 12:00:00,17.08,17.1,17.07,17.09,2800.0,16.6062,16.6256,16.5965,16.6159,2800.0
2005-01-13 12:05:00,17.08,17.08,17.03,17.07,5400.0,16.6062,16.6062,16.5576,16.5965,5400.0
2005-01-13 12:10:00,17.08,17.08,17.07,17.08,2600.0,16.6062,16.6062,16.5965,16.6062,2600.0
2005-01-13 12:15:00,17.08,17.09,17.08,17.09,2600.0,16.6062,16.6159,16.6062,16.6159,2600.0
2005-01-13 12:20:00,17.09,17.1,17.07,17.07,3900.0,16.6159,16.6256,16.5965,16.5965,3900.0
2005-01-13 12:25:00,17.08,17.08,17.08,17.08,3900.0,16.6062,16.6062,16.6062,16.6062,3900.0
2005-01-13 12:30:00,17.09,17.14,17.08,17.12,10000.0,16.6159,16.6645,16.6062,16.6451,10000.0
2005-01-13 12:35:00,17.12,17.13,17.12,17.12,1900.0,16.6451,16.6548,16.6451,16.6451,1900.0
2005-01-13 12:40:00,17.12,17.14,17.11,17.14,6200.0,16.6451,16.6645,16.6354,16.6645,6200.0
2005-01-13 12:45:00,17.14,17.14,17.13,17.13,3000.0,16.6645,16.6645,16.6548,16.6548,3000.0
2005-01-13 12:50:00,17.14,17.14,17.12,17.13,10000.0,16.6645,16.6645,16.6451,16.6548,10000.0
2005-01-13 12:55:00,17.13,17.14,17.13,17.14,1000.0,16.6548,16.6645,16.6548,16.6645,1000.0
2005-01-13 13:00:00,17.14,17.14,17.12,17.12,2100.0,16.6645,16.6645,16.6451,16.6451,2100.0
2005-01-13 13:05:00,17.12,17.14,17.12,17.12,3600.0,16.6451,16.6645,16.6451,16.6451,3600.0
2005-01-13 13:10:00,17.12,17.14,17.12,17.13,1600.0,16.6451,16.6645,16.6451,16.6548,1600.0
2005-01-13 13:15:00,17.14,17.14,17.13,17.13,200.0,16.6645,16.6645,16.6548,16.6548,200.0
2005-01-13 13:20:00,17.13,17.13,17.1,17.12,5400.0,16.6548,16.6548,16.6256,16.6451,5400.0
2005-01-13 13:25:00,17.12,17.13,17.12,17.13,3700.0,16.6451,16.6548,16.6451,16.6548,3700.0
2005-01-13 13:30:00,17.13,17.14,17.12,17.14,4100.0,16.6548,16.6645,16.6451,16.6645,4100.0
2005-01-13 13:35:00,17.14,17.27,17.14,17.27,12800.0,16.6645,16.7909,16.6645,16.7909,12800.0
2005-01-13 13:40:00,17.27,17.27,17.25,17.26,1500.0,16.7909,16.7909,16.7715,16.7812,1500.0
2005-01-13 13:45:00,17.26,17.27,17.25,17.25,2900.0,16.7812,16.7909,16.7715,16.7715,2900.0
2005-01-13 13:50:00,17.25,17.26,17.23,17.25,1900.0,16.7715,16.7812,16.752,16.7715,1900.0
2005-01-13 13:55:00,17.25,17.3,17.25,17.3,4300.0,16.7715,16.8201,16.7715,16.8201,4300.0
2005-01-13 14:00:00,17.3,17.39,17.3,17.34,14600.0,16.8201,16.9076,16.8201,16.859,14600.0
2005-01-13 14:05:00,17.35,17.35,17.31,17.31,2800.0,16.8687,16.8687,16.8298,16.8298,2800.0
2005-01-13 14:10:00,17.31,17.31,17.27,17.28,1900.0,16.8298,16.8298,16.7909,16.8007,1900.0
2005-01-13 14:15:00,17.28,17.28,17.24,17.24,3200.0,16.8007,16.8007,16.7618,16.7618,3200.0
2005-01-13 14:20:00,17.23,17.24,17.23,17.24,1400.0,16.752,16.7618,16.752,16.7618,1400.0
2005-01-13 14:25:00,17.23,17.24,17.23,17.23,1500.0,16.752,16.7618,16.752,16.752,1500.0
2005-01-13 14:30:00,17.22,17.23,17.22,17.22,1100.0,16.7423,16.752,16.7423,16.7423,1100.0
2005-01-13 14:35:00,17.22,17.22,17.2,17.2,400.0,16.7423,16.7423,16.7229,16.7229,400.0
2005-01-13 14:40:00,17.2,17.21,17.13,17.2,11400.0,16.7229,16.7326,16.6548,16.7229,11400.0
2005-01-13 14:45:00,17.23,17.23,17.2,17.2,1400.0,16.752,16.752,16.7229,16.7229,1400.0
2005-01-13 14:50:00,17.21,17.22,17.18,17.18,4600.0,16.7326,16.7423,16.7034,16.7034,4600.0
2005-01-13 14:55:00,17.18,17.21,17.18,17.21,700.0,16.7034,16.7326,16.7034,16.7326,700.0
2005-01-13 15:00:00,17.21,17.21,17.19,17.19,1300.0,16.7326,16.7326,16.7132,16.7132,1300.0
2005-01-13 15:05:00,17.19,17.23,17.19,17.23,1600.0,16.7132,16.752,16.7132,16.752,1600.0
2005-01-13 15:10:00,17.22,17.23,17.21,17.21,1600.0,16.7423,16.752,16.7326,16.7326,1600.0
2005-01-13 15:15:00,17.21,17.21,17.18,17.18,3400.0,16.7326,16.7326,16.7034,16.7034,3400.0
2005-01-13 15:20:00,17.18,17.19,17.14,17.14,11100.0,16.7034,16.7132,16.6645,16.6645,11100.0
2005-01-13 15:25:00,17.15,17.17,17.14,17.16,7600.0,16.6743,16.6937,16.6645,16.684,7600.0
2005-01-13 15:30:00,17.16,17.16,17.08,17.09,9900.0,16.684,16.684,16.6062,16.6159,9900.0
2005-01-13 15:35:00,17.09,17.18,17.09,17.15,6300.0,16.6159,16.7034,16.6159,16.6743,6300.0
2005-01-13 15:40:00,17.14,17.17,17.08,17.17,14100.0,16.6645,16.6937,16.6062,16.6937,14100.0
2005-01-13 15:45:00,17.15,17.16,17.06,17.1,19100.0,16.6743,16.684,16.5868,16.6256,19100.0
2005-01-13 15:50:00,17.1,17.11,17.03,17.03,12400.0,16.6256,16.6354,16.5576,16.5576,12400.0
2005-01-13 15:55:00,17.04,17.09,17.03,17.08,22000.0,16.5673,16.6159,16.5576,16.6062,22000.0
2005-01-14 09:30:00,17.15,17.2,17.15,17.2,4800.0,16.6743,16.7229,16.6743,16.7229,4800.0
2005-01-14 09:35:00,17.13,17.13,17.05,17.1,2000.0,16.6548,16.6548,16.577,16.6256,2000.0
2005-01-14 09:40:00,17.1,17.13,17.05,17.05,4900.0,16.6256,16.6548,16.577,16.577,4900.0
2005-01-14 09:45:00,17.04,17.1,17.03,17.08,7200.0,16.5673,16.6256,16.5576,16.6062,7200.0
2005-01-14 09:50:00,17.08,17.12,17.08,17.12,3200.0,16.6062,16.6451,16.6062,16.6451,3200.0
2005-01-14 09:55:00,17.13,17.16,17.11,17.14,5100.0,16.6548,16.684,16.6354,16.6645,5100.0
2005-01-14 10:00:00,17.14,17.15,17.12,17.12,3900.0,16.6645,16.6743,16.6451,16.6451,3900.0
2005-01-14 10:05:00,17.12,17.12,17.06,17.11,5000.0,16.6451,16.6451,16.5868,16.6354,5000.0
2005-01-14 10:10:00,17.11,17.18,17.1,17.18,5200.0,16.6354,16.7034,16.6256,16.7034,5200.0
2005-01-14 10:15:00,17.18,17.24,17.17,17.17,4500.0,16.7034,16.7618,16.6937,16.6937,4500.0
2005-01-14 10:20:00,17.17,17.17,17.08,17.08,3600.0,16.6937,16.6937,16.6062,16.6062,3600.0
2005-01-14 10:25:00,17.11,17.27,17.11,17.27,5300.0,16.6354,16.7909,16.6354,16.7909,5300.0
2005-01-14 10:30:00,17.27,17.27,17.19,17.2,4400.0,16.7909,16.7909,16.7132,16.7229,4400.0
2005-01-14 10:35:00,17.22,17.24,17.22,17.24,1200.0,16.7423,16.7618,16.7423,16.7618,1200.0
2005-01-14 10:40:00,17.25,17.25,17.23,17.23,2400.0,16.7715,16.7715,16.752,16.752,2400.0
2005-01-14 10:45:00,17.22,17.24,17.17,17.17,4400.0,16.7423,16.7618,16.6937,16.6937,4400.0
2005-01-14 10:50:00,17.16,17.24,17.12,17.24,1900.0,16.684,16.7618,16.6451,16.7618,1900.0
2005-01-14 10:55:00,17.23,17.25,17.21,17.22,2500.0,16.752,16.7715,16.7326,16.7423,2500.0
2005-01-14 11:00:00,17.23,17.23,17.23,17.23,400.0,16.752,16.752,16.752,16.752,400.0
2005-01-14 11:05:00,17.27,17.3,17.27,17.29,3200.0,16.7909,16.8201,16.7909,16.8104,3200.0
2005-01-14 11:10:00,17.3,17.34,17.3,17.34,2300.0,16.8201,16.859,16.8201,16.859,2300.0
2005-01-14 11:15:00,17.34,17.36,17.32,17.35,3700.0,16.859,16.8784,16.8395,16.8687,3700.0
2005-01-14 11:20:00,17.37,17.37,17.36,17.36,1000.0,16.8882,16.8882,16.8784,16.8784,1000.0
2005-01-14 11:25:00,17.38,17.4,17.38,17.4,1200.0,16.8979,16.9173,16.8979,16.9173,1200.0
2005-01-14 11:30:00,17.42,17.42,17.4,17.42,1300.0,16.9368,16.9368,16.9173,16.9368,1300.0
2005-01-14 11:35:00,17.43,17.43,17.39,17.4,1700.0,16.9465,16.9465,16.9076,16.9173,1700.0
2005-01-14 11:40:00,17.39,17.41,17.37,17.37,1800.0,16.9076,16.927,16.8882,16.8882,1800.0
2005-01-14 11:45:00,17.38,17.4,17.38,17.4,1400.0,16.8979,16.9173,16.8979,16.9173,1400.0
2005-01-14 11:50:00,17.38,17.39,17.36,17.38,1200.0,16.8979,16.9076,16.8784,16.8979,1200.0
2005-01-14 11:55:00,17.38,17.39,17.38,17.39,800.0,16.8979,16.9076,16.8979,16.9076,800.0
2005-01-14 12:00:00,17.39,17.42,17.37,17.37,1700.0,16.9076,16.9368,16.8882,16.8882,1700.0
2005-01-14 12:05:00,17.37,17.37,17.37,17.37,0.0,16.8882,16.8882,16.8882,16.8882,0.0
2005-01-14 12:10:00,17.4,17.41,17.4,17.41,1200.0,16.9173,16.927,16.9173,16.927,1200.0
2005-01-14 12:15:00,17.4,17.4,17.36,17.39,2600.0,16.9173,16.9173,16.8784,16.9076,2600.0
2005-01-14 12:20:00,17.37,17.41,17.37,17.41,2000.0,16.8882,16.927,16.8882,16.927,2000.0
2005-01-14 12:25:00,17.41,17.43,17.41,17.41,2000.0,16.927,16.9465,16.927,16.927,2000.0
2005-01-14 12:30:00,17.41,17.48,17.41,17.48,4700.0,16.927,16.9951,16.927,16.9951,4700.0
2005-01-14 12:35:00,17.45,17.47,17.43,17.45,1100.0,16.9659,16.9854,16.9465,16.9659,1100.0
2005-01-14 12:40:00,17.45,17.45,17.42,17.42,700.0,16.9659,16.9659,16.9368,16.9368,700.0
2005-01-14 12:45:00,17.44,17.44,17.41,17.41,1000.0,16.9562,16.9562,16.927,16.927,1000.0
2005-01-14 12:50:00,17.41,17.43,17.4,17.42,1000.0,16.927,16.9465,16.9173,16.9368,1000.0
2005-01-14 12:55:00,17.42,17.42,17.4,17.4,800.0,16.9368,16.9368,16.9173,16.9173,800.0
2005-01-14 13:00:00,17.4,17.4,17.38,17.39,2600.0,16.9173,16.9173,16.8979,16.9076,2600.0
2005-01-14 13:05:00,17.39,17.39,17.37,17.38,1600.0,16.9076,16.9076,16.8882,16.8979,1600.0
2005-01-14 13:10:00,17.37,17.37,17.37,17.37,700.0,16.8882,16.8882,16.8882,16.8882,700.0
2005-01-14 13:15:00,17.37,17.37,17.36,17.36,1200.0,16.8882,16.8882,16.8784,16.8784,1200.0
2005-01-14 13:20:00,17.37,17.37,17.36,17.37,1700.0,16.8882,16.8882,16.8784,16.8882,1700.0
2005-01-14 13:25:00,17.37,17.37,17.37,17.37,500.0,16.8882,16.8882,16.8882,16.8882,500.0
2005-01-14 13:30:00,17.36,17.36,17.29,17.29,3900.0,16.8784,16.8784,16.8104,16.8104,3900.0
2005-01-14 13:35:00,17.3,17.3,17.28,17.29,1000.0,16.8201,16.8201,16.8007,16.8104,1000.0
2005-01-14 13:40:00,17.3,17.3,17.24,17.24,1000.0,16.8201,16.8201,16.7618,16.7618,1000.0
2005-01-14 13:45:00,17.28,17.28,17.22,17.22,2200.0,16.8007,16.8007,16.7423,16.7423,2200.0
2005-01-14 13:50:00,17.22,17.22,17.15,17.16,4700.0,16.7423,16.7423,16.6743,16.684,4700.0
2005-01-14 13:55:00,17.19,17.19,17.13,17.13,2400.0,16.7132,16.7132,16.6548,16.6548,2400.0
2005-01-14 14:00:00,17.13,17.22,17.12,17.19,4600.0,16.6548,16.7423,16.6451,16.7132,4600.0
2005-01-14 14:05:00,17.21,17.22,17.19,17.22,3000.0,16.7326,16.7423,16.7132,16.7423,3000.0
2005-01-14 14:10:00,17.2,17.2,17.15,17.16,2200.0,16.7229,16.7229,16.6743,16.684,2200.0
2005-01-14 14:15:00,17.16,17.18,17.16,17.18,3500.0,16.684,16.7034,16.684,16.7034,3500.0
2005-01-14 14:20:00,17.17,17.2,17.17,17.2,2400.0,16.6937,16.7229,16.6937,16.7229,2400.0
2005-01-14 14:25:00,17.2,17.2,17.16,17.17,3300.0,16.7229,16.7229,16.684,16.6937,3300.0
2005-01-14 14:30:00,17.17,17.23,17.17,17.23,1900.0,16.6937,16.752,16.6937,16.752,1900.0
2005-01-14 14:35:00,17.23,17.23,17.21,17.21,1900.0,16.752,16.752,16.7326,16.7326,1900.0
2005-01-14 14:40:00,17.21,17.25,17.21,17.25,1800.0,16.7326,16.7715,16.7326,16.7715,1800.0
2005-01-14 14:45:00,17.23,17.25,17.23,17.25,700.0,16.752,16.7715,16.752,16.7715,700.0
2005-01-14 14:50:00,17.24,17.24,17.2,17.24,3100.0,16.7618,16.7618,16.7229,16.7618,3100.0
2005-01-14 14:55:00,17.25,17.27,17.24,17.27,1300.0,16.7715,16.7909,16.7618,16.7909,1300.0
2005-01-14 15:00:00,17.27,17.27,17.2,17.21,5300.0,16.7909,16.7909,16.7229,16.7326,5300.0
2005-01-14 15:05:00,17.21,17.21,17.18,17.21,3900.0,16.7326,16.7326,16.7034,16.7326,3900.0
2005-01-14 15:10:00,17.24,17.26,17.23,17.26,3400.0,16.7618,16.7812,16.752,16.7812,3400.0
2005-01-14 15:15:00,17.27,17.27,17.24,17.25,2500.0,16.7909,16.7909,16.7618,16.7715,2500.0
2005-01-14 15:20:00,17.25,17.26,17.23,17.24,3600.0,16.7715,16.7812,16.752,16.7618,3600.0
2005-01-14 15:25:00,17.24,17.25,17.22,17.25,8900.0,16.7618,16.7715,16.7423,16.7715,8900.0
2005-01-14 15:30:00,17.27,17.3,17.25,17.25,5300.0,16.7909,16.8201,16.7715,16.7715,5300.0
2005-01-14 15:35:00,17.28,17.32,17.25,17.28,4900.0,16.8007,16.8395,16.7715,16.8007,4900.0
2005-01-14 15:40:00,17.29,17.34,17.29,17.34,3800.0,16.8104,16.859,16.8104,16.859,3800.0
2005-01-14 15:45:00,17.32,17.32,17.23,17.29,6500.0,16.8395,16.8395,16.752,16.8104,6500.0
2005-01-14 15:50:00,17.32,17.39,17.3,17.37,3900.0,16.8395,16.9076,16.8201,16.8882,3900.0
2005-01-14 15:55:00,17.38,17.41,17.38,17.4,8100.0,16.8979,16.927,16.8979,16.9173,8100.0
2005-01-18 09:30:00,17.31,17.31,17.26,17.26,3000.0,16.8298,16.8298,16.7812,16.7812,3000.0
2005-01-18 09:35:00,17.31,17.31,17.27,17.27,1500.0,16.8298,16.8298,16.7909,16.7909,1500.0
2005-01-18 09:40:00,17.28,17.3,17.28,17.29,2600.0,16.8007,16.8201,16.8007,16.8104,2600.0
2005-01-18 09:45:00,17.29,17.31,17.29,17.31,700.0,16.8104,16.8298,16.8104,16.8298,700.0
2005-01-18 09:50:00,17.31,17.4,17.31,17.4,5200.0,16.8298,16.9173,16.8298,16.9173,5200.0
2005-01-18 09:55:00,17.4,17.44,17.37,17.44,3800.0,16.9173,16.9562,16.8882,16.9562,3800.0
2005-01-18 10:00:00,17.43,17.48,17.43,17.48,2500.0,16.9465,16.9951,16.9465,16.9951,2500.0
2005-01-18 10:05:00,17.48,17.48,17.47,17.48,2900.0,16.9951,16.9951,16.9854,16.9951,2900.0
2005-01-18 10:10:00,17.45,17.45,17.41,17.44,1500.0,16.9659,16.9659,16.927,16.9562,1500.0
2005-01-18 10:15:00,17.46,17.48,17.46,17.47,3600.0,16.9757,16.9951,16.9757,16.9854,3600.0
2005-01-18 10:20:00,17.5,17.52,17.5,17.52,2900.0,17.0146,17.034,17.0146,17.034,2900.0
2005-01-18 10:25:00,17.52,17.55,17.52,17.55,4100.0,17.034,17.0632,17.034,17.0632,4100.0
2005-01-18 10:30:00,17.57,17.6,17.56,17.6,6900.0,17.0826,17.1118,17.0729,17.1118,6900.0
2005-01-18 10:35:00,17.61,17.7,17.58,17.7,5300.0,17.1215,17.209,17.0923,17.209,5300.0
2005-01-18 10:40:00,17.71,17.75,17.7,17.74,4900.0,17.2187,17.2576,17.209,17.2479,4900.0
2005-01-18 10:45:00,17.75,17.75,17.68,17.72,4700.0,17.2576,17.2576,17.1896,17.2284,4700.0
2005-01-18 10:50:00,17.72,17.75,17.72,17.75,3900.0,17.2284,17.2576,17.2284,17.2576,3900.0
2005-01-18 10:55:00,17.75,17.75,17.72,17.74,600.0,17.2576,17.2576,17.2284,17.2479,600.0
2005-01-18 11:00:00,17.74,17.74,17.71,17.71,4300.0,17.2479,17.2479,17.2187,17.2187,4300.0
2005-01-18 11:05:00,17.72,17.72,17.64,17.68,3000.0,17.2284,17.2284,17.1507,17.1896,3000.0
2005-01-18 11:10:00,17.68,17.68,17.6,17.64,2600.0,17.1896,17.1896,17.1118,17.1507,2600.0
2005-01-18 11:15:00,17.64,17.64,17.6,17.6,800.0,17.1507,17.1507,17.1118,17.1118,800.0
2005-01-18 11:20:00,17.62,17.64,17.62,17.63,2500.0,17.1312,17.1507,17.1312,17.1409,2500.0
2005-01-18 11:25:00,17.6,17.62,17.6,17.62,600.0,17.1118,17.1312,17.1118,17.1312,600.0
2005-01-18 11:30:00,17.6,17.67,17.6,17.63,4600.0,17.1118,17.1798,17.1118,17.1409,4600.0
2005-01-18 11:35:00,17.64,17.66,17.62,17.64,1700.0,17.1507,17.1701,17.1312,17.1507,1700.0
2005-01-18 11:40:00,17.64,17.66,17.64,17.66,3600.0,17.1507,17.1701,17.1507,17.1701,3600.0
2005-01-18 11:45:00,17.67,17.67,17.62,17.66,3900.0,17.1798,17.1798,17.1312,17.1701,3900.0
2005-01-18 11:50:00,17.65,17.68,17.65,17.68,3500.0,17.1604,17.1896,17.1604,17.1896,3500.0
2005-01-18 11:55:00,17.67,17.69,17.67,17.68,1800.0,17.1798,17.1993,17.1798,17.1896,1800.0
2005-01-18 12:00:00,17.67,17.69,17.65,17.65,2600.0,17.1798,17.1993,17.1604,17.1604,2600.0
2005-01-18 12:05:00,17.64,17.64,17.64,17.64,1800.0,17.1507,17.1507,17.1507,17.1507,1800.0
2005-01-18 12:10:00,17.64,17.68,17.64,17.66,1600.0,17.1507,17.1896,17.1507,17.1701,1600.0
2005-01-18 12:15:00,17.66,17.67,17.66,17.66,900.0,17.1701,17.1798,17.1701,17.1701,900.0
2005-01-18 12:20:00,17.67,17.67,17.64,17.64,800.0,17.1798,17.1798,17.1507,17.1507,800.0
2005-01-18 12:25:00,17.65,17.68,17.63,17.66,1300.0,17.1604,17.1896,17.1409,17.1701,1300.0
2005-01-18 12:30:00,17.66,17.66,17.63,17.63,1300.0,17.1701,17.1701,17.1409,17.1409,1300.0
2005-01-18 12:35:00,17.62,17.64,17.6,17.64,2300.0,17.1312,17.1507,17.1118,17.1507,2300.0
2005-01-18 12:40:00,17.65,17.65,17.65,17.65,100.0,17.1604,17.1604,17.1604,17.1604,100.0
2005-01-18 12:45:00,17.64,17.64,17.61,17.63,2600.0,17.1507,17.1507,17.1215,17.1409,2600.0
2005-01-18 12:50:00,17.64,17.64,17.56,17.56,5000.0,17.1507,17.1507,17.0729,17.0729,5000.0
2005-01-18 12:55:00,17.58,17.58,17.57,17.57,300.0,17.0923,17.0923,17.0826,17.0826,300.0
2005-01-18 13:00:00,17.57,17.58,17.57,17.58,3800.0,17.0826,17.0923,17.0826,17.0923,3800.0
2005-01-18 13:05:00,17.57,17.57,17.57,17.57,600.0,17.0826,17.0826,17.0826,17.0826,600.0
2005-01-18 13:10:00,17.57,17.57,17.53,17.53,2400.0,17.0826,17.0826,17.0437,17.0437,2400.0
2005-01-18 13:15:00,17.52,17.54,17.52,17.54,600.0,17.034,17.0534,17.034,17.0534,600.0
2005-01-18 13:20:00,17.54,17.54,17.53,17.53,600.0,17.0534,17.0534,17.0437,17.0437,600.0
2005-01-18 13:25:00,17.54,17.56,17.54,17.55,2000.0,17.0534,17.0729,17.0534,17.0632,2000.0
2005-01-18 13:30:00,17.56,17.57,17.56,17.57,900.0,17.0729,17.0826,17.0729,17.0826,900.0
2005-01-18 13:35:00,17.58,17.58,17.57,17.57,700.0,17.0923,17.0923,17.0826,17.0826,700.0
2005-01-18 13:40:00,17.58,17.63,17.58,17.62,3200.0,17.0923,17.1409,17.0923,17.1312,3200.0
2005-01-18 13:45:00,17.63,17.66,17.63,17.65,4300.0,17.1409,17.1701,17.1409,17.1604,4300.0
2005-01-18 13:50:00,17.65,17.65,17.62,17.64,400.0,17.1604,17.1604,17.1312,17.1507,400.0
2005-01-18 13:55:00,17.64,17.64,17.57,17.6,2000.0,17.1507,17.1507,17.0826,17.1118,2000.0
2005-01-18 14:00:00,17.6,17.64,17.6,17.64,2800.0,17.1118,17.1507,17.1118,17.1507,2800.0
2005-01-18 14:05:00,17.64,17.64,17.63,17.64,600.0,17.1507,17.1507,17.1409,17.1507,600.0
2005-01-18 14:10:00,17.65,17.65,17.62,17.64,2300.0,17.1604,17.1604,17.1312,17.1507,2300.0
2005-01-18 14:15:00,17.64,17.64,17.6,17.63,1700.0,17.1507,17.1507,17.1118,17.1409,1700.0
2005-01-18 14:20:00,17.62,17.63,17.62,17.62,2300.0,17.1312,17.1409,17.1312,17.1312,2300.0
2005-01-18 14:25:00,17.62,17.65,17.62,17.65,4600.0,17.1312,17.1604,17.1312,17.1604,4600.0
2005-01-18 14:30:00,17.66,17.66,17.63,17.65,1900.0,17.1701,17.1701,17.1409,17.1604,1900.0
2005-01-18 14:35:00,17.64,17.64,17.59,17.59,900.0,17.1507,17.1507,17.1021,17.1021,900.0
2005-01-18 14:40:00,17.6,17.61,17.59,17.59,1000.0,17.1118,17.1215,17.1021,17.1021,1000.0
2005-01-18 14:45:00,17.56,17.6,17.54,17.59,2500.0,17.0729,17.1118,17.0534,17.1021,2500.0
2005-01-18 14:50:00,17.59,17.59,17.57,17.57,900.0,17.1021,17.1021,17.0826,17.0826,900.0
2005-01-18 14:55:00,17.57,17.57,17.55,17.56,1800.0,17.0826,17.0826,17.0632,17.0729,1800.0
2005-01-18 15:00:00,17.55,17.56,17.52,17.55,1800.0,17.0632,17.0729,17.034,17.0632,1800.0
2005-01-18 15:05:00,17.56,17.56,17.53,17.53,1100.0,17.0729,17.0729,17.0437,17.0437,1100.0
2005-01-18 15:10:00,17.55,17.55,17.55,17.55,1500.0,17.0632,17.0632,17.0632,17.0632,1500.0
2005-01-18 15:15:00,17.55,17.6,17.54,17.6,3700.0,17.0632,17.1118,17.0534,17.1118,3700.0
2005-01-18 15:20:00,17.6,17.61,17.59,17.61,1900.0,17.1118,17.1215,17.1021,17.1215,1900.0
2005-01-18 15:25:00,17.6,17.61,17.6,17.6,2200.0,17.1118,17.1215,17.1118,17.1118,2200.0
2005-01-18 15:30:00,17.59,17.59,17.56,17.58,3600.0,17.1021,17.1021,17.0729,17.0923,3600.0
2005-01-18 15:35:00,17.57,17.58,17.57,17.58,1300.0,17.0826,17.0923,17.0826,17.0923,1300.0
2005-01-18 15:40:00,17.58,17.58,17.57,17.58,5200.0,17.0923,17.0923,17.0826,17.0923,5200.0
2005-01-18 15:45:00,17.58,17.67,17.58,17.67,6400.0,17.0923,17.1798,17.0923,17.1798,6400.0
2005-01-18 15:50:00,17.67,17.67,17.65,17.66,6100.0,17.1798,17.1798,17.1604,17.1701,6100.0
2005-01-18 15:55:00,17.66,17.66,17.62,17.63,7500.0,17.1701,17.1701,17.1312,17.1409,7500.0
2005-01-19 09:30:00,17.68,17.68,17.65,17.65,5100.0,17.1896,17.1896,17.1604,17.1604,5100.0
2005-01-19 09:35:00,17.7,17.74,17.68,17.68,4200.0,17.209,17.2479,17.1896,17.1896,4200.0
2005-01-19 09:40:00,17.68,17.68,17.63,17.66,5500.0,17.1896,17.1896,17.1409,17.1701,5500.0
2005-01-19 09:45:00,17.69,17.76,17.69,17.76,2400.0,17.1993,17.2673,17.1993,17.2673,2400.0
2005-01-19 09:50:00,17.75,17.85,17.75,17.85,5700.0,17.2576,17.3548,17.2576,17.3548,5700.0
2005-01-19 09:55:00,17.85,17.89,17.82,17.82,1600.0,17.3548,17.3937,17.3257,17.3257,1600.0
2005-01-19 10:00:00,17.89,17.95,17.89,17.92,3700.0,17.3937,17.4521,17.3937,17.4229,3700.0
2005-01-19 10:05:00,17.92,17.92,17.88,17.9,3100.0,17.4229,17.4229,17.384,17.4035,3100.0
2005-01-19 10:10:00,17.92,18.05,17.92,18.05,10700.0,17.4229,17.5493,17.4229,17.5493,10700.0
2005-01-19 10:15:00,18.05,18.06,18.0,18.01,13800.0,17.5493,17.559,17.5007,17.5104,13800.0
2005-01-19 10:20:00,17.98,17.98,17.95,17.96,4700.0,17.4812,17.4812,17.4521,17.4618,4700.0
2005-01-19 10:25:00,17.96,18.02,17.96,18.02,3200.0,17.4618,17.5201,17.4618,17.5201,3200.0
2005-01-19 10:30:00,17.99,18.0,17.95,17.95,2100.0,17.491,17.5007,17.4521,17.4521,2100.0
2005-01-19 10:35:00,17.95,17.96,17.91,17.94,5800.0,17.4521,17.4618,17.4132,17.4423,5800.0
2005-01-19 10:40:00,17.94,17.99,17.94,17.99,2600.0,17.4423,17.491,17.4423,17.491,2600.0
2005-01-19 10:45:00,17.97,17.97,17.96,17.96,400.0,17.4715,17.4715,17.4618,17.4618,400.0
2005-01-19 10:50:00,17.95,17.95,17.92,17.94,3100.0,17.4521,17.4521,17.4229,17.4423,3100.0
2005-01-19 10:55:00,17.95,17.98,17.95,17.98,2000.0,17.4521,17.4812,17.4521,17.4812,2000.0
2005-01-19 11:00:00,17.98,17.98,17.74,17.8,15200.0,17.4812,17.4812,17.2479,17.3062,15200.0
2005-01-19 11:05:00,17.7,17.71,17.6,17.61,19800.0,17.209,17.2187,17.1118,17.1215,19800.0
2005-01-19 11:10:00,17.6,17.7,17.59,17.68,12600.0,17.1118,17.209,17.1021,17.1896,12600.0
2005-01-19 11:15:00,17.66,17.66,17.6,17.6,2300.0,17.1701,17.1701,17.1118,17.1118,2300.0
2005-01-19 11:20:00,17.57,17.57,17.55,17.55,6800.0,17.0826,17.0826,17.0632,17.0632,6800.0
2005-01-19 11:25:00,17.56,17.56,17.43,17.43,6000.0,17.0729,17.0729,16.9465,16.9465,6000.0
2005-01-19 11:30:00,17.43,17.48,17.4,17.45,10000.0,16.9465,16.9951,16.9173,16.9659,10000.0
2005-01-19 11:35:00,17.45,17.45,17.37,17.37,2700.0,16.9659,16.9659,16.8882,16.8882,2700.0
2005-01-19 11:40:00,17.38,17.38,17.36,17.37,4200.0,16.8979,16.8979,16.8784,16.8882,4200.0
2005-01-19 11:45:00,17.36,17.37,17.32,17.33,6200.0,16.8784,16.8882,16.8395,16.8493,6200.0
2005-01-19 11:50:00,17.34,17.36,17.34,17.36,2500.0,16.859,16.8784,16.859,16.8784,2500.0
2005-01-19 11:55:00,17.35,17.36,17.35,17.35,2300.0,16.8687,16.8784,16.8687,16.8687,2300.0
2005-01-19 12:00:00,17.36,17.42,17.36,17.41,2100.0,16.8784,16.9368,16.8784,16.927,2100.0
2005-01-19 12:05:00,17.41,17.42,17.32,17.42,10400.0,16.927,16.9368,16.8395,16.9368,10400.0
2005-01-19 12:10:00,17.42,17.43,17.39,17.39,2000.0,16.9368,16.9465,16.9076,16.9076,2000.0
2005-01-19 12:15:00,17.38,17.38,17.2,17.3,20700.0,16.8979,16.8979,16.7229,16.8201,20700.0
2005-01-19 12:20:00,17.31,17.31,17.29,17.3,2500.0,16.8298,16.8298,16.8104,16.8201,2500.0
2005-01-19 12:25:00,17.29,17.29,17.29,17.29,800.0,16.8104,16.8104,16.8104,16.8104,800.0
2005-01-19 12:30:00,17.3,17.33,17.3,17.3,4300.0,16.8201,16.8493,16.8201,16.8201,4300.0
2005-01-19 12:35:00,17.3,17.3,17.3,17.3,200.0,16.8201,16.8201,16.8201,16.8201,200.0
2005-01-19 12:40:00,17.3,17.36,17.27,17.36,12600.0,16.8201,16.8784,16.7909,16.8784,12600.0
2005-01-19 12:45:00,17.34,17.35,17.29,17.3,7000.0,16.859,16.8687,16.8104,16.8201,7000.0
2005-01-19 12:50:00,17.3,17.3,17.3,17.3,2000.0,16.8201,16.8201,16.8201,16.8201,2000.0
2005-01-19 12:55:00,17.3,17.3,17.3,17.3,200.0,16.8201,16.8201,16.8201,16.8201,200.0
2005-01-19 13:00:00,17.3,17.36,17.29,17.34,13500.0,16.8201,16.8784,16.8104,16.859,13500.0
2005-01-19 13:05:00,17.35,17.35,17.28,17.28,17000.0,16.8687,16.8687,16.8007,16.8007,17000.0
2005-01-19 13:10:00,17.28,17.29,17.26,17.27,1600.0,16.8007,16.8104,16.7812,16.7909,1600.0
2005-01-19 13:15:00,17.26,17.28,17.26,17.28,2500.0,16.7812,16.8007,16.7812,16.8007,2500.0
2005-01-19 13:20:00,17.28,17.29,17.27,17.27,18500.0,16.8007,16.8104,16.7909,16.7909,18500.0
2005-01-19 13:25:00,17.23,17.24,17.23,17.23,2000.0,16.752,16.7618,16.752,16.752,2000.0
2005-01-19 13:30:00,17.24,17.24,17.23,17.23,2500.0,16.7618,16.7618,16.752,16.752,2500.0
2005-01-19 13:35:00,17.23,17.23,17.21,17.23,3400.0,16.752,16.752,16.7326,16.752,3400.0
2005-01-19 13:40:00,17.23,17.28,17.23,17.25,3900.0,16.752,16.8007,16.752,16.7715,3900.0
2005-01-19 13:45:00,17.25,17.27,17.25,17.27,15400.0,16.7715,16.7909,16.7715,16.7909,15400.0
2005-01-19 13:50:00,17.28,17.32,17.28,17.3,2800.0,16.8007,16.8395,16.8007,16.8201,2800.0
2005-01-19 13:55:00,17.3,17.33,17.3,17.33,2100.0,16.8201,16.8493,16.8201,16.8493,2100.0
2005-01-19 14:00:00,17.34,17.42,17.34,17.39,6800.0,16.859,16.9368,16.859,16.9076,6800.0
2005-01-19 14:05:00,17.39,17.39,17.35,17.35,1800.0,16.9076,16.9076,16.8687,16.8687,1800.0
2005-01-19 14:10:00,17.36,17.39,17.36,17.39,2400.0,16.8784,16.9076,16.8784,16.9076,2400.0
2005-01-19 14:15:00,17.39,17.39,17.37,17.37,500.0,16.9076,16.9076,16.8882,16.8882,500.0
2005-01-19 14:20:00,17.38,17.44,17.38,17.44,3900.0,16.8979,16.9562,16.8979,16.9562,3900.0
2005-01-19 14:25:00,17.46,17.46,17.43,17.44,7500.0,16.9757,16.9757,16.9465,16.9562,7500.0
2005-01-19 14:30:00,17.43,17.44,17.39,17.39,6600.0,16.9465,16.9562,16.9076,16.9076,6600.0
2005-01-19 14:35:00,17.4,17.46,17.35,17.36,22800.0,16.9173,16.9757,16.8687,16.8784,22800.0
2005-01-19 14:40:00,17.35,17.36,17.22,17.28,32100.0,16.8687,16.8784,16.7423,16.8007,32100.0
2005-01-19 14:45:00,17.27,17.27,17.2,17.24,9000.0,16.7909,16.7909,16.7229,16.7618,9000.0
2005-01-19 14:50:00,17.26,17.34,17.25,17.27,4300.0,16.7812,16.859,16.7715,16.7909,4300.0
2005-01-19 14:55:00,17.26,17.28,17.24,17.28,17000.0,16.7812,16.8007,16.7618,16.8007,17000.0
2005-01-19 15:00:00,17.3,17.42,17.3,17.38,5900.0,16.8201,16.9368,16.8201,16.8979,5900.0
2005-01-19 15:05:00,17.37,17.41,17.36,17.39,12600.0,16.8882,16.927,16.8784,16.9076,12600.0
2005-01-19 15:10:00,17.4,17.42,17.3,17.3,10100.0,16.9173,16.9368,16.8201,16.8201,10100.0
2005-01-19 15:15:00,17.28,17.32,17.21,17.32,26100.0,16.8007,16.8395,16.7326,16.8395,26100.0
2005-01-19 15:20:00,17.36,17.43,17.35,17.37,5100.0,16.8784,16.9465,16.8687,16.8882,5100.0
2005-01-19 15:25:00,17.38,17.39,17.27,17.29,5100.0,16.8979,16.9076,16.7909,16.8104,5100.0
2005-01-19 15:30:00,17.29,17.29,17.2,17.24,5100.0,16.8104,16.8104,16.7229,16.7618,5100.0
2005-01-19 15:35:00,17.25,17.3,17.21,17.3,4000.0,16.7715,16.8201,16.7326,16.8201,4000.0
2005-01-19 15:40:00,17.3,17.33,17.29,17.32,3400.0,16.8201,16.8493,16.8104,16.8395,3400.0
2005-01-19 15:45:00,17.32,17.32,17.24,17.24,5000.0,16.8395,16.8395,16.7618,16.7618,5000.0
2005-01-19 15:50:00,17.24,17.33,17.23,17.31,10700.0,16.7618,16.8493,16.752,16.8298,10700.0
2005-01-19 15:55:00,17.3,17.36,17.22,17.3,14700.0,16.8201,16.8784,16.7423,16.8201,14700.0
2005-01-20 09:30:00,17.25,17.25,17.12,17.15,3900.0,16.7715,16.7715,16.6451,16.6743,3900.0
2005-01-20 09:35:00,17.24,17.27,17.24,17.27,300.0,16.7618,16.7909,16.7618,16.7909,300.0
2005-01-20 09:40:00,17.28,17.31,17.25,17.28,1800.0,16.8007,16.8298,16.7715,16.8007,1800.0
2005-01-20 09:45:00,17.27,17.27,17.15,17.21,4000.0,16.7909,16.7909,16.6743,16.7326,4000.0
2005-01-20 09:50:00,17.2,17.23,17.19,17.23,1100.0,16.7229,16.752,16.7132,16.752,1100.0
2005-01-20 09:55:00,17.18,17.2,17.11,17.2,2600.0,16.7034,16.7229,16.6354,16.7229,2600.0
2005-01-20 10:00:00,17.2,17.2,17.2,17.2,0.0,16.7229,16.7229,16.7229,16.7229,0.0
2005-01-20 10:05:00,17.14,17.2,17.14,17.16,4100.0,16.6645,16.7229,16.6645,16.684,4100.0
2005-01-20 10:10:00,17.19,17.25,17.19,17.23,1400.0,16.7132,16.7715,16.7132,16.752,1400.0
2005-01-20 10:15:00,17.23,17.27,17.21,17.21,3600.0,16.752,16.7909,16.7326,16.7326,3600.0
2005-01-20 10:20:00,17.25,17.3,17.19,17.19,2600.0,16.7715,16.8201,16.7132,16.7132,2600.0
2005-01-20 10:25:00,17.19,17.19,17.13,17.13,2000.0,16.7132,16.7132,16.6548,16.6548,2000.0
2005-01-20 10:30:00,17.14,17.2,17.14,17.17,3100.0,16.6645,16.7229,16.6645,16.6937,3100.0
2005-01-20 10:35:00,17.17,17.2,17.17,17.2,1900.0,16.6937,16.7229,16.6937,16.7229,1900.0
2005-01-20 10:40:00,17.2,17.23,17.19,17.19,2000.0,16.7229,16.752,16.7132,16.7132,2000.0
2005-01-20 10:45:00,17.2,17.2,17.13,17.13,3500.0,16.7229,16.7229,16.6548,16.6548,3500.0
2005-01-20 10:50:00,17.16,17.18,17.16,17.18,1000.0,16.684,16.7034,16.684,16.7034,1000.0
2005-01-20 10:55:00,17.19,17.19,17.16,17.19,800.0,16.7132,16.7132,16.684,16.7132,800.0
2005-01-20 11:00:00,17.16,17.26,17.16,17.25,1500.0,16.684,16.7812,16.684,16.7715,1500.0
2005-01-20 11:05:00,17.29,17.29,17.26,17.26,1500.0,16.8104,16.8104,16.7812,16.7812,1500.0
2005-01-20 11:10:00,17.26,17.26,17.24,17.25,500.0,16.7812,16.7812,16.7618,16.7715,500.0
2005-01-20 11:15:00,17.22,17.29,17.22,17.28,1500.0,16.7423,16.8104,16.7423,16.8007,1500.0
2005-01-20 11:20:00,17.28,17.28,17.25,17.28,1100.0,16.8007,16.8007,16.7715,16.8007,1100.0
2005-01-20 11:25:00,17.29,17.3,17.29,17.3,500.0,16.8104,16.8201,16.8104,16.8201,500.0
2005-01-20 11:30:00,17.26,17.29,17.26,17.26,2600.0,16.7812,16.8104,16.7812,16.7812,2600.0
2005-01-20 11:35:00,17.27,17.27,17.22,17.23,2800.0,16.7909,16.7909,16.7423,16.752,2800.0
2005-01-20 11:40:00,17.22,17.27,17.22,17.26,1800.0,16.7423,16.7909,16.7423,16.7812,1800.0
2005-01-20 11:45:00,17.3,17.34,17.27,17.33,5500.0,16.8201,16.859,16.7909,16.8493,5500.0
2005-01-20 11:50:00,17.33,17.37,17.33,17.33,2700.0,16.8493,16.8882,16.8493,16.8493,2700.0
2005-01-20 11:55:00,17.33,17.37,17.31,17.32,3500.0,16.8493,16.8882,16.8298,16.8395,3500.0
2005-01-20 12:00:00,17.31,17.31,17.2,17.2,2600.0,16.8298,16.8298,16.7229,16.7229,2600.0
2005-01-20 12:05:00,17.18,17.18,17.12,17.15,1900.0,16.7034,16.7034,16.6451,16.6743,1900.0
2005-01-20 12:10:00,17.16,17.16,17.14,17.14,1800.0,16.684,16.684,16.6645,16.6645,1800.0
2005-01-20 12:15:00,17.12,17.13,17.12,17.12,2300.0,16.6451,16.6548,16.6451,16.6451,2300.0
2005-01-20 12:20:00,17.12,17.12,17.11,17.12,3300.0,16.6451,16.6451,16.6354,16.6451,3300.0
2005-01-20 12:25:00,17.11,17.11,17.03,17.04,5700.0,16.6354,16.6354,16.5576,16.5673,5700.0
2005-01-20 12:30:00,17.04,17.07,17.04,17.06,5700.0,16.5673,16.5965,16.5673,16.5868,5700.0
2005-01-20 12:35:00,17.09,17.12,17.05,17.12,4700.0,16.6159,16.6451,16.577,16.6451,4700.0
2005-01-20 12:40:00,17.07,17.07,17.06,17.06,3900.0,16.5965,16.5965,16.5868,16.5868,3900.0
2005-01-20 12:45:00,17.04,17.05,17.02,17.03,3200.0,16.5673,16.577,16.5479,16.5576,3200.0
2005-01-20 12:50:00,17.03,17.06,17.03,17.04,3600.0,16.5576,16.5868,16.5576,16.5673,3600.0
2005-01-20 12:55:00,17.04,17.05,17.03,17.04,3600.0,16.5673,16.577,16.5576,16.5673,3600.0
2005-01-20 13:00:00,17.04,17.07,17.01,17.07,12200.0,16.5673,16.5965,16.5381,16.5965,12200.0
2005-01-20 13:05:00,17.05,17.06,17.03,17.03,1700.0,16.577,16.5868,16.5576,16.5576,1700.0
2005-01-20 13:10:00,17.02,17.02,16.95,16.95,14700.0,16.5479,16.5479,16.4798,16.4798,14700.0
2005-01-20 13:15:00,16.95,16.95,16.83,16.89,14000.0,16.4798,16.4798,16.3631,16.4215,14000.0
2005-01-20 13:20:00,16.89,16.99,16.89,16.94,5700.0,16.4215,16.5187,16.4215,16.4701,5700.0
2005-01-20 13:25:00,16.94,16.94,16.91,16.92,3100.0,16.4701,16.4701,16.4409,16.4506,3100.0
2005-01-20 13:30:00,16.91,16.91,16.88,16.9,7300.0,16.4409,16.4409,16.4117,16.4312,7300.0
2005-01-20 13:35:00,16.89,16.94,16.89,16.94,5900.0,16.4215,16.4701,16.4215,16.4701,5900.0
2005-01-20 13:40:00,16.93,16.93,16.87,16.89,4600.0,16.4604,16.4604,16.402,16.4215,4600.0
2005-01-20 13:45:00,16.88,16.92,16.88,16.92,3100.0,16.4117,16.4506,16.4117,16.4506,3100.0
2005-01-20 13:50:00,16.97,17.01,16.97,16.98,5300.0,16.4993,16.5381,16.4993,16.509,5300.0
2005-01-20 13:55:00,16.97,16.97,16.94,16.94,2000.0,16.4993,16.4993,16.4701,16.4701,2000.0
2005-01-20 14:00:00,16.94,16.98,16.94,16.98,3300.0,16.4701,16.509,16.4701,16.509,3300.0
2005-01-20 14:05:00,16.99,17.03,16.99,17.03,3000.0,16.5187,16.5576,16.5187,16.5576,3000.0
2005-01-20 14:10:00,17.04,17.1,17.04,17.1,1700.0,16.5673,16.6256,16.5673,16.6256,1700.0
2005-01-20 14:15:00,17.08,17.14,17.01,17.05,4600.0,16.6062,16.6645,16.5381,16.577,4600.0
2005-01-20 14:20:00,17.06,17.08,17.03,17.04,3200.0,16.5868,16.6062,16.5576,16.5673,3200.0
2005-01-20 14:25:00,17.04,17.08,17.03,17.03,5100.0,16.5673,16.6062,16.5576,16.5576,5100.0
2005-01-20 14:30:00,17.0,17.03,17.0,17.02,6600.0,16.5284,16.5576,16.5284,16.5479,6600.0
2005-01-20 14:35:00,17.02,17.03,16.9,16.93,7200.0,16.5479,16.5576,16.4312,16.4604,7200.0
2005-01-20 14:40:00,16.94,17.0,16.93,16.99,4400.0,16.4701,16.5284,16.4604,16.5187,4400.0
2005-01-20 14:45:00,17.0,17.01,16.94,16.94,3600.0,16.5284,16.5381,16.4701,16.4701,3600.0
2005-01-20 14:50:00,16.95,16.98,16.94,16.95,4200.0,16.4798,16.509,16.4701,16.4798,4200.0
2005-01-20 14:55:00,16.99,16.99,16.91,16.93,7800.0,16.5187,16.5187,16.4409,16.4604,7800.0
2005-01-20 15:00:00,16.95,16.95,16.91,16.91,7600.0,16.4798,16.4798,16.4409,16.4409,7600.0
2005-01-20 15:05:00,16.91,16.96,16.91,16.93,6400.0,16.4409,16.4895,16.4409,16.4604,6400.0
2005-01-20 15:10:00,16.93,16.99,16.93,16.96,4400.0,16.4604,16.5187,16.4604,16.4895,4400.0
2005-01-20 15:15:00,16.96,16.96,16.91,16.91,5500.0,16.4895,16.4895,16.4409,16.4409,5500.0
2005-01-20 15:20:00,16.91,16.97,16.91,16.95,2600.0,16.4409,16.4993,16.4409,16.4798,2600.0
2005-01-20 15:25:00,16.96,16.99,16.93,16.94,2400.0,16.4895,16.5187,16.4604,16.4701,2400.0
2005-01-20 15:30:00,16.94,16.97,16.93,16.95,5200.0,16.4701,16.4993,16.4604,16.4798,5200.0
2005-01-20 15:35:00,16.96,17.0,16.96,17.0,1900.0,16.4895,16.5284,16.4895,16.5284,1900.0
2005-01-20 15:40:00,16.98,16.98,16.94,16.96,6600.0,16.509,16.509,16.4701,16.4895,6600.0
2005-01-20 15:45:00,16.96,16.96,16.9,16.92,8400.0,16.4895,16.4895,16.4312,16.4506,8400.0
2005-01-20 15:50:00,16.95,17.03,16.95,16.98,10200.0,16.4798,16.5576,16.4798,16.509,10200.0
2005-01-20 15:55:00,16.99,16.99,16.95,16.96,15400.0,16.5187,16.5187,16.4798,16.4895,15400.0
2005-01-21 09:30:00,17.05,17.05,17.0,17.0,4700.0,16.577,16.577,16.5284,16.5284,4700.0
2005-01-21 09:35:00,16.99,16.99,16.9,16.9,1200.0,16.5187,16.5187,16.4312,16.4312,1200.0
2005-01-21 09:40:00,16.86,16.86,16.83,16.85,1400.0,16.3923,16.3923,16.3631,16.3826,1400.0
2005-01-21 09:45:00,16.9,16.98,16.9,16.98,1100.0,16.4312,16.509,16.4312,16.509,1100.0
2005-01-21 09:50:00,16.98,16.98,16.85,16.9,3900.0,16.509,16.509,16.3826,16.4312,3900.0
2005-01-21 09:55:00,16.92,17.0,16.92,16.96,1200.0,16.4506,16.5284,16.4506,16.4895,1200.0
2005-01-21 10:00:00,16.97,17.0,16.97,17.0,1900.0,16.4993,16.5284,16.4993,16.5284,1900.0
2005-01-21 10:05:00,16.99,17.04,16.99,17.04,2800.0,16.5187,16.5673,16.5187,16.5673,2800.0
2005-01-21 10:10:00,17.01,17.01,16.9,16.9,2900.0,16.5381,16.5381,16.4312,16.4312,2900.0
2005-01-21 10:15:00,16.92,17.0,16.87,16.99,2500.0,16.4506,16.5284,16.402,16.5187,2500.0
2005-01-21 10:20:00,17.0,17.04,17.0,17.04,900.0,16.5284,16.5673,16.5284,16.5673,900.0
2005-01-21 10:25:00,17.08,17.08,17.01,17.02,2600.0,16.6062,16.6062,16.5381,16.5479,2600.0
2005-01-21 10:30:00,17.04,17.05,17.04,17.05,1100.0,16.5673,16.577,16.5673,16.577,1100.0
2005-01-21 10:35:00,17.04,17.05,17.01,17.01,2400.0,16.5673,16.577,16.5381,16.5381,2400.0
2005-01-21 10:40:00,16.97,16.98,16.97,16.98,2300.0,16.4993,16.509,16.4993,16.509,2300.0
2005-01-21 10:45:00,17.01,17.05,17.0,17.01,2200.0,16.5381,16.577,16.5284,16.5381,2200.0
2005-01-21 10:50:00,17.0,17.01,16.95,16.95,1100.0,16.5284,16.5381,16.4798,16.4798,1100.0
2005-01-21 10:55:00,16.95,16.98,16.95,16.97,1400.0,16.4798,16.509,16.4798,16.4993,1400.0
2005-01-21 11:00:00,17.0,17.05,16.94,16.94,2700.0,16.5284,16.577,16.4701,16.4701,2700.0
2005-01-21 11:05:00,16.94,17.0,16.94,17.0,3800.0,16.4701,16.5284,16.4701,16.5284,3800.0
2005-01-21 11:10:00,16.97,16.97,16.94,16.94,2600.0,16.4993,16.4993,16.4701,16.4701,2600.0
2005-01-21 11:15:00,16.93,16.94,16.93,16.94,3200.0,16.4604,16.4701,16.4604,16.4701,3200.0
2005-01-21 11:20:00,16.93,16.93,16.87,16.88,5400.0,16.4604,16.4604,16.402,16.4117,5400.0
2005-01-21 11:25:00,16.86,16.87,16.8,16.8,5500.0,16.3923,16.402,16.334,16.334,5500.0
2005-01-21 11:30:00,16.8,16.81,16.8,16.81,7300.0,16.334,16.3437,16.334,16.3437,7300.0
2005-01-21 11:35:00,16.82,16.82,16.78,16.78,5600.0,16.3534,16.3534,16.3145,16.3145,5600.0
2005-01-21 11:40:00,16.78,16.79,16.78,16.78,9400.0,16.3145,16.3242,16.3145,16.3145,9400.0
2005-01-21 11:45:00,16.78,16.79,16.78,16.78,5000.0,16.3145,16.3242,16.3145,16.3145,5000.0
2005-01-21 11:50:00,16.78,16.79,16.78,16.79,3800.0,16.3145,16.3242,16.3145,16.3242,3800.0
2005-01-21 11:55:00,16.78,16.79,16.76,16.77,8000.0,16.3145,16.3242,16.2951,16.3048,8000.0
2005-01-21 12:00:00,16.77,16.8,16.75,16.79,3800.0,16.3048,16.334,16.2854,16.3242,3800.0
2005-01-21 12:05:00,16.77,16.77,16.72,16.72,3600.0,16.3048,16.3048,16.2562,16.2562,3600.0
2005-01-21 12:10:00,16.72,16.74,16.71,16.73,4800.0,16.2562,16.2756,16.2465,16.2659,4800.0
2005-01-21 12:15:00,16.73,16.82,16.73,16.82,9200.0,16.2659,16.3534,16.2659,16.3534,9200.0
2005-01-21 12:20:00,16.81,16.81,16.75,16.75,1400.0,16.3437,16.3437,16.2854,16.2854,1400.0
2005-01-21 12:25:00,16.76,16.77,16.72,16.77,5100.0,16.2951,16.3048,16.2562,16.3048,5100.0
2005-01-21 12:30:00,16.77,16.78,16.75,16.76,5500.0,16.3048,16.3145,16.2854,16.2951,5500.0
2005-01-21 12:35:00,16.77,16.83,16.75,16.83,8200.0,16.3048,16.3631,16.2854,16.3631,8200.0
2005-01-21 12:40:00,16.83,16.83,16.75,16.77,2900.0,16.3631,16.3631,16.2854,16.3048,2900.0
2005-01-21 12:45:00,16.75,16.8,16.75,16.75,4100.0,16.2854,16.334,16.2854,16.2854,4100.0
2005-01-21 12:50:00,16.75,16.79,16.75,16.75,2100.0,16.2854,16.3242,16.2854,16.2854,2100.0
2005-01-21 12:55:00,16.75,16.79,16.75,16.79,1900.0,16.2854,16.3242,16.2854,16.3242,1900.0
2005-01-21 13:00:00,16.79,16.79,16.77,16.78,2500.0,16.3242,16.3242,16.3048,16.3145,2500.0
2005-01-21 13:05:00,16.78,16.79,16.75,16.75,3600.0,16.3145,16.3242,16.2854,16.2854,3600.0
2005-01-21 13:10:00,16.75,16.77,16.75,16.76,2300.0,16.2854,16.3048,16.2854,16.2951,2300.0
2005-01-21 13:15:00,16.78,16.79,16.77,16.77,2500.0,16.3145,16.3242,16.3048,16.3048,2500.0
2005-01-21 13:20:00,16.76,16.76,16.75,16.75,7200.0,16.2951,16.2951,16.2854,16.2854,7200.0
2005-01-21 13:25:00,16.74,16.76,16.72,16.75,3400.0,16.2756,16.2951,16.2562,16.2854,3400.0
2005-01-21 13:30:00,16.72,16.76,16.7,16.71,14800.0,16.2562,16.2951,16.2367,16.2465,14800.0
2005-01-21 13:35:00,16.71,16.72,16.68,16.68,5700.0,16.2465,16.2562,16.2173,16.2173,5700.0
2005-01-21 13:40:00,16.66,16.66,16.6,16.61,5700.0,16.1979,16.1979,16.1395,16.1492,5700.0
2005-01-21 13:45:00,16.59,16.66,16.59,16.64,2500.0,16.1298,16.1979,16.1298,16.1784,2500.0
2005-01-21 13:50:00,16.64,16.64,16.61,16.62,3100.0,16.1784,16.1784,16.1492,16.159,3100.0
2005-01-21 13:55:00,16.61,16.65,16.58,16.65,900.0,16.1492,16.1881,16.1201,16.1881,900.0
2005-01-21 14:00:00,16.63,16.64,16.63,16.64,1400.0,16.1687,16.1784,16.1687,16.1784,1400.0
2005-01-21 14:05:00,16.63,16.64,16.63,16.64,2900.0,16.1687,16.1784,16.1687,16.1784,2900.0
2005-01-21 14:10:00,16.63,16.66,16.63,16.64,2500.0,16.1687,16.1979,16.1687,16.1784,2500.0
2005-01-21 14:15:00,16.63,16.64,16.63,16.63,4800.0,16.1687,16.1784,16.1687,16.1687,4800.0
2005-01-21 14:20:00,16.62,16.62,16.59,16.6,3900.0,16.159,16.159,16.1298,16.1395,3900.0
2005-01-21 14:25:00,16.6,16.65,16.58,16.6,18200.0,16.1395,16.1881,16.1201,16.1395,18200.0
2005-01-21 14:30:00,16.6,16.65,16.58,16.63,11500.0,16.1395,16.1881,16.1201,16.1687,11500.0
2005-01-21 14:35:00,16.62,16.63,16.61,16.62,25500.0,16.159,16.1687,16.1492,16.159,25500.0
2005-01-21 14:40:00,16.6,16.62,16.6,16.61,900.0,16.1395,16.159,16.1395,16.1492,900.0
2005-01-21 14:45:00,16.62,16.65,16.62,16.62,2600.0,16.159,16.1881,16.159,16.159,2600.0
2005-01-21 14:50:00,16.61,16.61,16.55,16.55,4700.0,16.1492,16.1492,16.0909,16.0909,4700.0
2005-01-21 14:55:00,16.55,16.64,16.53,16.64,6100.0,16.0909,16.1784,16.0715,16.1784,6100.0
2005-01-21 15:00:00,16.6,16.61,16.6,16.6,12200.0,16.1395,16.1492,16.1395,16.1395,12200.0
2005-01-21 15:05:00,16.62,16.65,16.61,16.63,1800.0,16.159,16.1881,16.1492,16.1687,1800.0
2005-01-21 15:10:00,16.6,16.61,16.58,16.61,2500.0,16.1395,16.1492,16.1201,16.1492,2500.0
2005-01-21 15:15:00,16.63,16.65,16.53,16.6,85600.0,16.1687,16.1881,16.0715,16.1395,85600.0
2005-01-21 15:20:00,16.6,16.7,16.6,16.7,5500.0,16.1395,16.2367,16.1395,16.2367,5500.0
2005-01-21 15:25:00,16.69,16.69,16.65,16.68,4800.0,16.227,16.227,16.1881,16.2173,4800.0
2005-01-21 15:30:00,16.68,16.7,16.66,16.66,3800.0,16.2173,16.2367,16.1979,16.1979,3800.0
2005-01-21 15:35:00,16.62,16.62,16.58,16.6,4700.0,16.159,16.159,16.1201,16.1395,4700.0
2005-01-21 15:40:00,16.61,16.61,16.58,16.59,2500.0,16.1492,16.1492,16.1201,16.1298,2500.0
2005-01-21 15:45:00,16.59,16.63,16.59,16.63,7500.0,16.1298,16.1687,16.1298,16.1687,7500.0
2005-01-21 15:50:00,16.62,16.63,16.56,16.62,3900.0,16.159,16.1687,16.1006,16.159,3900.0
2005-01-21 15:55:00,16.62,16.63,16.6,16.61,10100.0,16.159,16.1687,16.1395,16.1492,10100.0
2005-01-24 09:30:00,16.5,16.5,16.4,16.43,11300.0,16.0423,16.0423,15.9451,15.9742,11300.0
2005-01-24 09:35:00,16.43,16.55,16.4,16.5,9100.0,15.9742,16.0909,15.9451,16.0423,9100.0
2005-01-24 09:40:00,16.53,16.56,16.51,16.51,2000.0,16.0715,16.1006,16.052,16.052,2000.0
2005-01-24 09:45:00,16.5,16.51,16.4,16.4,5500.0,16.0423,16.052,15.9451,15.9451,5500.0
2005-01-24 09:50:00,16.36,16.52,16.36,16.52,7000.0,15.9062,16.0617,15.9062,16.0617,7000.0
2005-01-24 09:55:00,16.52,16.52,16.34,16.47,17200.0,16.0617,16.0617,15.8867,16.0131,17200.0
2005-01-24 10:00:00,16.47,16.55,16.47,16.55,4000.0,16.0131,16.0909,16.0131,16.0909,4000.0
2005-01-24 10:05:00,16.55,16.55,16.52,16.52,3200.0,16.0909,16.0909,16.0617,16.0617,3200.0
2005-01-24 10:10:00,16.51,16.6,16.47,16.6,7300.0,16.052,16.1395,16.0131,16.1395,7300.0
2005-01-24 10:15:00,16.58,16.59,16.55,16.58,4500.0,16.1201,16.1298,16.0909,16.1201,4500.0
2005-01-24 10:20:00,16.57,16.57,16.56,16.56,1800.0,16.1103,16.1103,16.1006,16.1006,1800.0
2005-01-24 10:25:00,16.56,16.56,16.5,16.5,700.0,16.1006,16.1006,16.0423,16.0423,700.0
2005-01-24 10:30:00,16.52,16.59,16.51,16.59,3500.0,16.0617,16.1298,16.052,16.1298,3500.0
2005-01-24 10:35:00,16.58,16.61,16.57,16.57,2800.0,16.1201,16.1492,16.1103,16.1103,2800.0
2005-01-24 10:40:00,16.58,16.58,16.56,16.57,2400.0,16.1201,16.1201,16.1006,16.1103,2400.0
2005-01-24 10:45:00,16.56,16.56,16.54,16.56,1600.0,16.1006,16.1006,16.0812,16.1006,1600.0
2005-01-24 10:50:00,16.54,16.55,16.51,16.51,2700.0,16.0812,16.0909,16.052,16.052,2700.0
2005-01-24 10:55:00,16.51,16.57,16.47,16.57,4700.0,16.052,16.1103,16.0131,16.1103,4700.0
2005-01-24 11:00:00,16.6,16.6,16.53,16.55,4400.0,16.1395,16.1395,16.0715,16.0909,4400.0
2005-01-24 11:05:00,16.55,16.55,16.47,16.51,4700.0,16.0909,16.0909,16.0131,16.052,4700.0
2005-01-24 11:10:00,16.52,16.58,16.51,16.51,2400.0,16.0617,16.1201,16.052,16.052,2400.0
2005-01-24 11:15:00,16.5,16.52,16.47,16.47,2300.0,16.0423,16.0617,16.0131,16.0131,2300.0
2005-01-24 11:20:00,16.47,16.52,16.47,16.52,3100.0,16.0131,16.0617,16.0131,16.0617,3100.0
2005-01-24 11:25:00,16.51,16.51,16.47,16.48,2500.0,16.052,16.052,16.0131,16.0228,2500.0
2005-01-24 11:30:00,16.48,16.5,16.47,16.49,3200.0,16.0228,16.0423,16.0131,16.0326,3200.0
2005-01-24 11:35:00,16.47,16.49,16.46,16.47,4100.0,16.0131,16.0326,16.0034,16.0131,4100.0
2005-01-24 11:40:00,16.46,16.48,16.45,16.47,3600.0,16.0034,16.0228,15.9937,16.0131,3600.0
2005-01-24 11:45:00,16.47,16.5,16.46,16.5,5500.0,16.0131,16.0423,16.0034,16.0423,5500.0
2005-01-24 11:50:00,16.48,16.48,16.45,16.47,2600.0,16.0228,16.0228,15.9937,16.0131,2600.0
2005-01-24 11:55:00,16.47,16.5,16.45,16.5,4400.0,16.0131,16.0423,15.9937,16.0423,4400.0
2005-01-24 12:00:00,16.47,16.53,16.47,16.48,3500.0,16.0131,16.0715,16.0131,16.0228,3500.0
2005-01-24 12:05:00,16.48,16.5,16.46,16.46,3000.0,16.0228,16.0423,16.0034,16.0034,3000.0
2005-01-24 12:10:00,16.45,16.47,16.45,16.46,3800.0,15.9937,16.0131,15.9937,16.0034,3800.0
2005-01-24 12:15:00,16.46,16.48,16.45,16.48,5800.0,16.0034,16.0228,15.9937,16.0228,5800.0
2005-01-24 12:20:00,16.49,16.49,16.47,16.47,2600.0,16.0326,16.0326,16.0131,16.0131,2600.0
2005-01-24 12:25:00,16.48,16.52,16.47,16.5,2200.0,16.0228,16.0617,16.0131,16.0423,2200.0
2005-01-24 12:30:00,16.47,16.47,16.42,16.42,17700.0,16.0131,16.0131,15.9645,15.9645,17700.0
2005-01-24 12:35:00,16.4,16.4,16.35,16.38,3100.0,15.9451,15.9451,15.8965,15.9256,3100.0
2005-01-24 12:40:00,16.38,16.39,16.38,16.38,1900.0,15.9256,15.9353,15.9256,15.9256,1900.0
2005-01-24 12:45:00,16.39,16.4,16.36,16.37,2300.0,15.9353,15.9451,15.9062,15.9159,2300.0
2005-01-24 12:50:00,16.37,16.4,16.36,16.4,3300.0,15.9159,15.9451,15.9062,15.9451,3300.0
2005-01-24 12:55:00,16.4,16.4,16.38,16.38,2800.0,15.9451,15.9451,15.9256,15.9256,2800.0
2005-01-24 13:00:00,16.37,16.41,16.34,16.4,4100.0,15.9159,15.9548,15.8867,15.9451,4100.0
2005-01-24 13:05:00,16.42,16.42,16.41,16.42,1000.0,15.9645,15.9645,15.9548,15.9645,1000.0
2005-01-24 13:10:00,16.44,16.44,16.3,16.35,12400.0,15.984,15.984,15.8478,15.8965,12400.0
2005-01-24 13:15:00,16.36,16.39,16.32,16.39,11800.0,15.9062,15.9353,15.8673,15.9353,11800.0
2005-01-24 13:20:00,16.38,16.42,16.37,16.41,8900.0,15.9256,15.9645,15.9159,15.9548,8900.0
2005-01-24 13:25:00,16.43,16.43,16.4,16.43,4200.0,15.9742,15.9742,15.9451,15.9742,4200.0
2005-01-24 13:30:00,16.41,16.42,16.4,16.41,3900.0,15.9548,15.9645,15.9451,15.9548,3900.0
2005-01-24 13:35:00,16.42,16.42,16.4,16.4,700.0,15.9645,15.9645,15.9451,15.9451,700.0
2005-01-24 13:40:00,16.41,16.41,16.4,16.41,1200.0,15.9548,15.9548,15.9451,15.9548,1200.0
2005-01-24 13:45:00,16.41,16.41,16.4,16.41,600.0,15.9548,15.9548,15.9451,15.9548,600.0
2005-01-24 13:50:00,16.4,16.4,16.4,16.4,1200.0,15.9451,15.9451,15.9451,15.9451,1200.0
2005-01-24 13:55:00,16.4,16.4,16.39,16.39,1800.0,15.9451,15.9451,15.9353,15.9353,1800.0
2005-01-24 14:00:00,16.37,16.38,16.37,16.38,2100.0,15.9159,15.9256,15.9159,15.9256,2100.0
2005-01-24 14:05:00,16.38,16.42,16.38,16.42,2000.0,15.9256,15.9645,15.9256,15.9645,2000.0
2005-01-24 14:10:00,16.4,16.4,16.4,16.4,300.0,15.9451,15.9451,15.9451,15.9451,300.0
2005-01-24 14:15:00,16.4,16.4,16.36,16.39,900.0,15.9451,15.9451,15.9062,15.9353,900.0
2005-01-24 14:20:00,16.38,16.38,16.38,16.38,400.0,15.9256,15.9256,15.9256,15.9256,400.0
2005-01-24 14:25:00,16.37,16.37,16.35,16.35,2200.0,15.9159,15.9159,15.8965,15.8965,2200.0
2005-01-24 14:30:00,16.33,16.35,16.33,16.34,5800.0,15.877,15.8965,15.877,15.8867,5800.0
2005-01-24 14:35:00,16.35,16.35,16.33,16.33,7300.0,15.8965,15.8965,15.877,15.877,7300.0
2005-01-24 14:40:00,16.34,16.34,16.32,16.33,9800.0,15.8867,15.8867,15.8673,15.877,9800.0
2005-01-24 14:45:00,16.33,16.34,16.32,16.33,3300.0,15.877,15.8867,15.8673,15.877,3300.0
2005-01-24 14:50:00,16.33,16.33,16.31,16.32,2500.0,15.877,15.877,15.8576,15.8673,2500.0
2005-01-24 14:55:00,16.3,16.3,16.16,16.2,26900.0,15.8478,15.8478,15.7117,15.7506,26900.0
2005-01-24 15:00:00,16.21,16.25,16.15,16.19,10800.0,15.7603,15.7992,15.702,15.7409,10800.0
2005-01-24 15:05:00,16.19,16.23,16.19,16.23,6700.0,15.7409,15.7798,15.7409,15.7798,6700.0
2005-01-24 15:10:00,16.23,16.24,16.21,16.22,8400.0,15.7798,15.7895,15.7603,15.7701,8400.0
2005-01-24 15:15:00,16.22,16.24,16.21,16.23,14400.0,15.7701,15.7895,15.7603,15.7798,14400.0
2005-01-24 15:20:00,16.23,16.23,16.18,16.21,10800.0,15.7798,15.7798,15.7312,15.7603,10800.0
2005-01-24 15:25:00,16.21,16.22,16.21,16.22,3200.0,15.7603,15.7701,15.7603,15.7701,3200.0
2005-01-24 15:30:00,16.22,16.24,16.2,16.23,12400.0,15.7701,15.7895,15.7506,15.7798,12400.0
2005-01-24 15:35:00,16.23,16.27,16.23,16.27,8800.0,15.7798,15.8187,15.7798,15.8187,8800.0
2005-01-24 15:40:00,16.26,16.27,16.22,16.22,10000.0,15.8089,15.8187,15.7701,15.7701,10000.0
2005-01-24 15:45:00,16.2,16.21,16.2,16.2,6900.0,15.7506,15.7603,15.7506,15.7506,6900.0
2005-01-24 15:50:00,16.2,16.25,16.2,16.23,11500.0,15.7506,15.7992,15.7506,15.7798,11500.0
2005-01-24 15:55:00,16.22,16.25,16.2,16.22,6800.0,15.7701,15.7992,15.7506,15.7701,6800.0
2005-01-25 09:30:00,16.4,16.4,16.35,16.4,20700.0,15.9451,15.9451,15.8965,15.9451,20700.0
2005-01-25 09:35:00,16.45,16.61,16.45,16.6,6700.0,15.9937,16.1492,15.9937,16.1395,6700.0
2005-01-25 09:40:00,16.6,16.6,16.53,16.54,155300.0,16.1395,16.1395,16.0715,16.0812,155300.0
2005-01-25 09:45:00,16.54,16.62,16.54,16.62,4600.0,16.0812,16.159,16.0812,16.159,4600.0
2005-01-25 09:50:00,16.63,16.63,16.58,16.6,2900.0,16.1687,16.1687,16.1201,16.1395,2900.0
2005-01-25 09:55:00,16.6,16.62,16.59,16.6,17300.0,16.1395,16.159,16.1298,16.1395,17300.0
2005-01-25 10:00:00,16.59,16.59,16.54,16.54,5800.0,16.1298,16.1298,16.0812,16.0812,5800.0
2005-01-25 10:05:00,16.57,16.57,16.52,16.55,1300.0,16.1103,16.1103,16.0617,16.0909,1300.0
2005-01-25 10:10:00,16.55,16.55,16.52,16.54,1000.0,16.0909,16.0909,16.0617,16.0812,1000.0
2005-01-25 10:15:00,16.53,16.58,16.53,16.58,2800.0,16.0715,16.1201,16.0715,16.1201,2800.0
2005-01-25 10:20:00,16.57,16.57,16.57,16.57,700.0,16.1103,16.1103,16.1103,16.1103,700.0
2005-01-25 10:25:00,16.58,16.6,16.58,16.6,1400.0,16.1201,16.1395,16.1201,16.1395,1400.0
2005-01-25 10:30:00,16.61,16.64,16.61,16.64,6900.0,16.1492,16.1784,16.1492,16.1784,6900.0
2005-01-25 10:35:00,16.64,16.64,16.6,16.63,9000.0,16.1784,16.1784,16.1395,16.1687,9000.0
2005-01-25 10:40:00,16.64,16.64,16.62,16.62,3700.0,16.1784,16.1784,16.159,16.159,3700.0
2005-01-25 10:45:00,16.63,16.63,16.4,16.46,6700.0,16.1687,16.1687,15.9451,16.0034,6700.0
2005-01-25 10:50:00,16.47,16.49,16.42,16.45,2500.0,16.0131,16.0326,15.9645,15.9937,2500.0
2005-01-25 10:55:00,16.45,16.45,16.45,16.45,1000.0,15.9937,15.9937,15.9937,15.9937,1000.0
2005-01-25 11:00:00,16.46,16.46,16.41,16.41,3400.0,16.0034,16.0034,15.9548,15.9548,3400.0
2005-01-25 11:05:00,16.4,16.4,16.35,16.35,1900.0,15.9451,15.9451,15.8965,15.8965,1900.0
2005-01-25 11:10:00,16.34,16.4,16.25,16.28,7900.0,15.8867,15.9451,15.7992,15.8284,7900.0
2005-01-25 11:15:00,16.26,16.26,16.25,16.25,2000.0,15.8089,15.8089,15.7992,15.7992,2000.0
2005-01-25 11:20:00,16.26,16.26,16.25,16.25,600.0,15.8089,15.8089,15.7992,15.7992,600.0
2005-01-25 11:25:00,16.25,16.25,16.23,16.25,10800.0,15.7992,15.7992,15.7798,15.7992,10800.0
2005-01-25 11:30:00,16.24,16.24,16.23,16.23,5800.0,15.7895,15.7895,15.7798,15.7798,5800.0
2005-01-25 11:35:00,16.23,16.23,16.2,16.21,3900.0,15.7798,15.7798,15.7506,15.7603,3900.0
2005-01-25 11:40:00,16.21,16.23,16.18,16.19,17700.0,15.7603,15.7798,15.7312,15.7409,17700.0
2005-01-25 11:45:00,16.17,16.18,16.16,16.16,3100.0,15.7214,15.7312,15.7117,15.7117,3100.0
2005-01-25 11:50:00,16.16,16.24,16.16,16.24,4900.0,15.7117,15.7895,15.7117,15.7895,4900.0
2005-01-25 11:55:00,16.25,16.25,16.22,16.24,4200.0,15.7992,15.7992,15.7701,15.7895,4200.0
2005-01-25 12:00:00,16.23,16.23,16.18,16.18,3700.0,15.7798,15.7798,15.7312,15.7312,3700.0
2005-01-25 12:05:00,16.16,16.2,16.16,16.2,2800.0,15.7117,15.7506,15.7117,15.7506,2800.0
2005-01-25 12:10:00,16.2,16.21,16.2,16.21,700.0,15.7506,15.7603,15.7506,15.7603,700.0
2005-01-25 12:15:00,16.2,16.2,16.19,16.2,1900.0,15.7506,15.7506,15.7409,15.7506,1900.0
2005-01-25 12:20:00,16.2,16.2,16.2,16.2,0.0,15.7506,15.7506,15.7506,15.7506,0.0
2005-01-25 12:25:00,16.22,16.22,16.22,16.22,4200.0,15.7701,15.7701,15.7701,15.7701,4200.0
2005-01-25 12:30:00,16.23,16.24,16.2,16.22,16700.0,15.7798,15.7895,15.7506,15.7701,16700.0
2005-01-25 12:35:00,16.24,16.25,16.24,16.25,1600.0,15.7895,15.7992,15.7895,15.7992,1600.0
2005-01-25 12:40:00,16.27,16.34,16.27,16.34,2700.0,15.8187,15.8867,15.8187,15.8867,2700.0
2005-01-25 12:45:00,16.3,16.36,16.3,16.36,19000.0,15.8478,15.9062,15.8478,15.9062,19000.0
2005-01-25 12:50:00,16.31,16.4,16.31,16.37,27800.0,15.8576,15.9451,15.8576,15.9159,27800.0
2005-01-25 12:55:00,16.37,16.4,16.35,16.4,7800.0,15.9159,15.9451,15.8965,15.9451,7800.0
2005-01-25 13:00:00,16.41,16.46,16.41,16.46,10700.0,15.9548,16.0034,15.9548,16.0034,10700.0
2005-01-25 13:05:00,16.46,16.47,16.4,16.4,13000.0,16.0034,16.0131,15.9451,15.9451,13000.0
2005-01-25 13:10:00,16.39,16.39,16.36,16.39,6000.0,15.9353,15.9353,15.9062,15.9353,6000.0
2005-01-25 13:15:00,16.39,16.39,16.39,16.39,5300.0,15.9353,15.9353,15.9353,15.9353,5300.0
2005-01-25 13:20:00,16.39,16.46,16.39,16.46,6900.0,15.9353,16.0034,15.9353,16.0034,6900.0
2005-01-25 13:25:00,16.46,16.47,16.43,16.43,2600.0,16.0034,16.0131,15.9742,15.9742,2600.0
2005-01-25 13:30:00,16.43,16.43,16.37,16.37,23400.0,15.9742,15.9742,15.9159,15.9159,23400.0
2005-01-25 13:35:00,16.37,16.38,16.34,16.38,4000.0,15.9159,15.9256,15.8867,15.9256,4000.0
2005-01-25 13:40:00,16.38,16.4,16.38,16.4,2500.0,15.9256,15.9451,15.9256,15.9451,2500.0
2005-01-25 13:45:00,16.4,16.43,16.39,16.39,19000.0,15.9451,15.9742,15.9353,15.9353,19000.0
2005-01-25 13:50:00,16.39,16.43,16.38,16.38,9500.0,15.9353,15.9742,15.9256,15.9256,9500.0
2005-01-25 13:55:00,16.39,16.47,16.39,16.46,9600.0,15.9353,16.0131,15.9353,16.0034,9600.0
2005-01-25 14:00:00,16.44,16.44,16.43,16.43,1300.0,15.984,15.984,15.9742,15.9742,1300.0
2005-01-25 14:05:00,16.42,16.43,16.4,16.43,1600.0,15.9645,15.9742,15.9451,15.9742,1600.0
2005-01-25 14:10:00,16.44,16.44,16.43,16.43,1000.0,15.984,15.984,15.9742,15.9742,1000.0
2005-01-25 14:15:00,16.45,16.46,16.43,16.44,3000.0,15.9937,16.0034,15.9742,15.984,3000.0
2005-01-25 14:20:00,16.44,16.44,16.42,16.42,5600.0,15.984,15.984,15.9645,15.9645,5600.0
2005-01-25 14:25:00,16.41,16.42,16.41,16.41,5400.0,15.9548,15.9645,15.9548,15.9548,5400.0
2005-01-25 14:30:00,16.41,16.42,16.41,16.42,4500.0,15.9548,15.9645,15.9548,15.9645,4500.0
2005-01-25 14:35:00,16.42,16.43,16.42,16.43,1300.0,15.9645,15.9742,15.9645,15.9742,1300.0
2005-01-25 14:40:00,16.42,16.46,16.42,16.46,1000.0,15.9645,16.0034,15.9645,16.0034,1000.0
2005-01-25 14:45:00,16.45,16.5,16.45,16.5,700.0,15.9937,16.0423,15.9937,16.0423,700.0
2005-01-25 14:50:00,16.52,16.56,16.52,16.56,6500.0,16.0617,16.1006,16.0617,16.1006,6500.0
2005-01-25 14:55:00,16.57,16.57,16.54,16.54,900.0,16.1103,16.1103,16.0812,16.0812,900.0
2005-01-25 15:00:00,16.53,16.58,16.53,16.57,73200.0,16.0715,16.1201,16.0715,16.1103,73200.0
2005-01-25 15:05:00,16.57,16.6,16.57,16.6,24800.0,16.1103,16.1395,16.1103,16.1395,24800.0
2005-01-25 15:10:00,16.59,16.59,16.57,16.57,3900.0,16.1298,16.1298,16.1103,16.1103,3900.0
2005-01-25 15:15:00,16.55,16.56,16.51,16.53,8100.0,16.0909,16.1006,16.052,16.0715,8100.0
2005-01-25 15:20:00,16.53,16.54,16.51,16.51,62700.0,16.0715,16.0812,16.052,16.052,62700.0
2005-01-25 15:25:00,16.52,16.53,16.52,16.53,5300.0,16.0617,16.0715,16.0617,16.0715,5300.0
2005-01-25 15:30:00,16.53,16.54,16.51,16.52,5400.0,16.0715,16.0812,16.052,16.0617,5400.0
2005-01-25 15:35:00,16.52,16.53,16.52,16.53,43600.0,16.0617,16.0715,16.0617,16.0715,43600.0
2005-01-25 15:40:00,16.54,16.54,16.51,16.54,4600.0,16.0812,16.0812,16.052,16.0812,4600.0
2005-01-25 15:45:00,16.54,16.54,16.5,16.54,3400.0,16.0812,16.0812,16.0423,16.0812,3400.0
2005-01-25 15:50:00,16.52,16.54,16.51,16.52,1300.0,16.0617,16.0812,16.052,16.0617,1300.0
2005-01-25 15:55:00,16.52,16.55,16.52,16.54,11400.0,16.0617,16.0909,16.0617,16.0812,11400.0
2005-01-26 09:30:00,16.67,16.72,16.67,16.72,4400.0,16.2076,16.2562,16.2076,16.2562,4400.0
2005-01-26 09:35:00,16.64,16.64,16.5,16.5,5200.0,16.1784,16.1784,16.0423,16.0423,5200.0
2005-01-26 09:40:00,16.51,16.51,16.41,16.41,3200.0,16.052,16.052,15.9548,15.9548,3200.0
2005-01-26 09:45:00,16.42,16.43,16.4,16.4,2100.0,15.9645,15.9742,15.9451,15.9451,2100.0
2005-01-26 09:50:00,16.4,16.4,16.4,16.4,200.0,15.9451,15.9451,15.9451,15.9451,200.0
2005-01-26 09:55:00,16.41,16.41,16.41,16.41,200.0,15.9548,15.9548,15.9548,15.9548,200.0
2005-01-26 10:00:00,16.41,16.46,16.41,16.44,2800.0,15.9548,16.0034,15.9548,15.984,2800.0
2005-01-26 10:05:00,16.47,16.53,16.47,16.53,5300.0,16.0131,16.0715,16.0131,16.0715,5300.0
2005-01-26 10:10:00,16.51,16.51,16.48,16.48,2600.0,16.052,16.052,16.0228,16.0228,2600.0
2005-01-26 10:15:00,16.48,16.51,16.48,16.5,1700.0,16.0228,16.052,16.0228,16.0423,1700.0
2005-01-26 10:20:00,16.49,16.49,16.49,16.49,400.0,16.0326,16.0326,16.0326,16.0326,400.0
2005-01-26 10:25:00,16.49,16.5,16.49,16.49,400.0,16.0326,16.0423,16.0326,16.0326,400.0
2005-01-26 10:30:00,16.49,16.49,16.44,16.46,2000.0,16.0326,16.0326,15.984,16.0034,2000.0
2005-01-26 10:35:00,16.42,16.42,16.37,16.42,2200.0,15.9645,15.9645,15.9159,15.9645,2200.0
2005-01-26 10:40:00,16.41,16.41,16.41,16.41,100.0,15.9548,15.9548,15.9548,15.9548,100.0
2005-01-26 10:45:00,16.42,16.44,16.42,16.44,1200.0,15.9645,15.984,15.9645,15.984,1200.0
2005-01-26 10:50:00,16.45,16.46,16.45,16.46,3100.0,15.9937,16.0034,15.9937,16.0034,3100.0
2005-01-26 10:55:00,16.45,16.45,16.45,16.45,4800.0,15.9937,15.9937,15.9937,15.9937,4800.0
2005-01-26 11:00:00,16.44,16.45,16.43,16.44,6400.0,15.984,15.9937,15.9742,15.984,6400.0
2005-01-26 11:05:00,16.44,16.44,16.4,16.4,700.0,15.984,15.984,15.9451,15.9451,700.0
2005-01-26 11:10:00,16.38,16.4,16.37,16.37,1600.0,15.9256,15.9451,15.9159,15.9159,1600.0
2005-01-26 11:15:00,16.39,16.4,16.39,16.4,3400.0,15.9353,15.9451,15.9353,15.9451,3400.0
2005-01-26 11:20:00,16.39,16.39,16.32,16.32,2500.0,15.9353,15.9353,15.8673,15.8673,2500.0
2005-01-26 11:25:00,16.32,16.35,16.32,16.35,1100.0,15.8673,15.8965,15.8673,15.8965,1100.0
2005-01-26 11:30:00,16.34,16.34,16.32,16.32,600.0,15.8867,15.8867,15.8673,15.8673,600.0
2005-01-26 11:35:00,16.32,16.32,16.32,16.32,1100.0,15.8673,15.8673,15.8673,15.8673,1100.0
2005-01-26 11:40:00,16.32,16.32,16.28,16.32,2900.0,15.8673,15.8673,15.8284,15.8673,2900.0
2005-01-26 11:45:00,16.32,16.32,16.3,16.3,600.0,15.8673,15.8673,15.8478,15.8478,600.0
2005-01-26 11:50:00,16.3,16.3,16.25,16.25,2500.0,15.8478,15.8478,15.7992,15.7992,2500.0
2005-01-26 11:55:00,16.26,16.26,16.25,16.25,700.0,15.8089,15.8089,15.7992,15.7992,700.0
2005-01-26 12:00:00,16.24,16.25,16.2,16.23,2900.0,15.7895,15.7992,15.7506,15.7798,2900.0
2005-01-26 12:05:00,16.24,16.25,16.24,16.25,700.0,15.7895,15.7992,15.7895,15.7992,700.0
2005-01-26 12:10:00,16.27,16.28,16.25,16.25,1500.0,15.8187,15.8284,15.7992,15.7992,1500.0
2005-01-26 12:15:00,16.25,16.25,16.25,16.25,0.0,15.7992,15.7992,15.7992,15.7992,0.0
2005-01-26 12:20:00,16.26,16.27,16.26,16.26,600.0,15.8089,15.8187,15.8089,15.8089,600.0
2005-01-26 12:25:00,16.25,16.25,16.24,16.24,1900.0,15.7992,15.7992,15.7895,15.7895,1900.0
2005-01-26 12:30:00,16.23,16.24,16.23,16.24,800.0,15.7798,15.7895,15.7798,15.7895,800.0
2005-01-26 12:35:00,16.24,16.24,16.24,16.24,1800.0,15.7895,15.7895,15.7895,15.7895,1800.0
2005-01-26 12:40:00,16.24,16.28,16.24,16.28,2700.0,15.7895,15.8284,15.7895,15.8284,2700.0
2005-01-26 12:45:00,16.27,16.27,16.24,16.25,1500.0,15.8187,15.8187,15.7895,15.7992,1500.0
2005-01-26 12:50:00,16.25,16.27,16.25,16.27,400.0,15.7992,15.8187,15.7992,15.8187,400.0
2005-01-26 12:55:00,16.24,16.25,16.24,16.25,200.0,15.7895,15.7992,15.7895,15.7992,200.0
2005-01-26 13:00:00,16.23,16.25,16.23,16.25,1000.0,15.7798,15.7992,15.7798,15.7992,1000.0
2005-01-26 13:05:00,16.26,16.28,16.25,16.25,1500.0,15.8089,15.8284,15.7992,15.7992,1500.0
2005-01-26 13:10:00,16.25,16.28,16.25,16.28,2100.0,15.7992,15.8284,15.7992,15.8284,2100.0
2005-01-26 13:15:00,16.27,16.28,16.27,16.28,2700.0,15.8187,15.8284,15.8187,15.8284,2700.0
2005-01-26 13:20:00,16.26,16.26,16.26,16.26,100.0,15.8089,15.8089,15.8089,15.8089,100.0
2005-01-26 13:25:00,16.28,16.28,16.24,16.24,1900.0,15.8284,15.8284,15.7895,15.7895,1900.0
2005-01-26 13:30:00,16.24,16.26,16.19,16.26,10600.0,15.7895,15.8089,15.7409,15.8089,10600.0
2005-01-26 13:35:00,16.26,16.29,16.26,16.27,2500.0,15.8089,15.8381,15.8089,15.8187,2500.0
2005-01-26 13:40:00,16.25,16.31,16.25,16.31,3700.0,15.7992,15.8576,15.7992,15.8576,3700.0
2005-01-26 13:45:00,16.3,16.3,16.27,16.27,5300.0,15.8478,15.8478,15.8187,15.8187,5300.0
2005-01-26 13:50:00,16.27,16.28,16.27,16.28,1500.0,15.8187,15.8284,15.8187,15.8284,1500.0
2005-01-26 13:55:00,16.28,16.29,16.27,16.29,4600.0,15.8284,15.8381,15.8187,15.8381,4600.0
2005-01-26 14:00:00,16.29,16.29,16.28,16.28,3900.0,15.8381,15.8381,15.8284,15.8284,3900.0
2005-01-26 14:05:00,16.29,16.29,16.28,16.29,700.0,15.8381,15.8381,15.8284,15.8381,700.0
2005-01-26 14:10:00,16.29,16.3,16.29,16.29,3700.0,15.8381,15.8478,15.8381,15.8381,3700.0
2005-01-26 14:15:00,16.29,16.3,16.29,16.3,1200.0,15.8381,15.8478,15.8381,15.8478,1200.0
2005-01-26 14:20:00,16.29,16.29,16.28,16.29,2900.0,15.8381,15.8381,15.8284,15.8381,2900.0
2005-01-26 14:25:00,16.29,16.3,16.29,16.3,2100.0,15.8381,15.8478,15.8381,15.8478,2100.0
2005-01-26 14:30:00,16.3,16.3,16.28,16.29,1400.0,15.8478,15.8478,15.8284,15.8381,1400.0
2005-01-26 14:35:00,16.29,16.3,16.23,16.23,8600.0,15.8381,15.8478,15.7798,15.7798,8600.0
2005-01-26 14:40:00,16.26,16.27,16.24,16.24,5400.0,15.8089,15.8187,15.7895,15.7895,5400.0
2005-01-26 14:45:00,16.24,16.25,16.24,16.25,2800.0,15.7895,15.7992,15.7895,15.7992,2800.0
2005-01-26 14:50:00,16.24,16.24,16.17,16.22,15900.0,15.7895,15.7895,15.7214,15.7701,15900.0
2005-01-26 14:55:00,16.22,16.25,16.22,16.23,6400.0,15.7701,15.7992,15.7701,15.7798,6400.0
2005-01-26 15:00:00,16.24,16.25,16.23,16.24,4700.0,15.7895,15.7992,15.7798,15.7895,4700.0
2005-01-26 15:05:00,16.24,16.25,16.23,16.23,2300.0,15.7895,15.7992,15.7798,15.7798,2300.0
2005-01-26 15:10:00,16.22,16.22,16.21,16.22,600.0,15.7701,15.7701,15.7603,15.7701,600.0
2005-01-26 15:15:00,16.21,16.23,16.21,16.23,5300.0,15.7603,15.7798,15.7603,15.7798,5300.0
2005-01-26 15:20:00,16.23,16.26,16.2,16.25,8500.0,15.7798,15.8089,15.7506,15.7992,8500.0
2005-01-26 15:25:00,16.27,16.29,16.27,16.29,1700.0,15.8187,15.8381,15.8187,15.8381,1700.0
2005-01-26 15:30:00,16.3,16.3,16.29,16.3,7100.0,15.8478,15.8478,15.8381,15.8478,7100.0
2005-01-26 15:35:00,16.29,16.3,16.2,16.3,25200.0,15.8381,15.8478,15.7506,15.8478,25200.0
2005-01-26 15:40:00,16.3,16.3,16.28,16.3,8300.0,15.8478,15.8478,15.8284,15.8478,8300.0
2005-01-26 15:45:00,16.29,16.29,16.23,16.29,5800.0,15.8381,15.8381,15.7798,15.8381,5800.0
2005-01-26 15:50:00,16.3,16.31,16.27,16.28,10100.0,15.8478,15.8576,15.8187,15.8284,10100.0
2005-01-26 15:55:00,16.28,16.3,16.27,16.3,11000.0,15.8284,15.8478,15.8187,15.8478,11000.0
2005-01-27 09:30:00,16.27,16.3,16.27,16.29,1000.0,15.8187,15.8478,15.8187,15.8381,1000.0
2005-01-27 09:35:00,16.29,16.33,16.23,16.23,4000.0,15.8381,15.877,15.7798,15.7798,4000.0
2005-01-27 09:40:00,16.24,16.26,16.23,16.23,6100.0,15.7895,15.8089,15.7798,15.7798,6100.0
2005-01-27 09:45:00,16.18,16.26,16.16,16.22,7000.0,15.7312,15.8089,15.7117,15.7701,7000.0
2005-01-27 09:50:00,16.26,16.28,16.22,16.28,5100.0,15.8089,15.8284,15.7701,15.8284,5100.0
2005-01-27 09:55:00,16.29,16.3,16.28,16.3,1800.0,15.8381,15.8478,15.8284,15.8478,1800.0
2005-01-27 10:00:00,16.29,16.3,16.25,16.27,9300.0,15.8381,15.8478,15.7992,15.8187,9300.0
2005-01-27 10:05:00,16.28,16.37,16.28,16.31,2000.0,15.8284,15.9159,15.8284,15.8576,2000.0
2005-01-27 10:10:00,16.31,16.33,16.31,16.31,2600.0,15.8576,15.877,15.8576,15.8576,2600.0
2005-01-27 10:15:00,16.31,16.33,16.31,16.32,3100.0,15.8576,15.877,15.8576,15.8673,3100.0
2005-01-27 10:20:00,16.33,16.33,16.33,16.33,500.0,15.877,15.877,15.877,15.877,500.0
2005-01-27 10:25:00,16.35,16.35,16.33,16.33,3600.0,15.8965,15.8965,15.877,15.877,3600.0
2005-01-27 10:30:00,16.33,16.36,16.33,16.36,3800.0,15.877,15.9062,15.877,15.9062,3800.0
2005-01-27 10:35:00,16.37,16.38,16.37,16.38,2300.0,15.9159,15.9256,15.9159,15.9256,2300.0
2005-01-27 10:40:00,16.38,16.4,16.38,16.39,1900.0,15.9256,15.9451,15.9256,15.9353,1900.0
2005-01-27 10:45:00,16.39,16.4,16.38,16.4,1800.0,15.9353,15.9451,15.9256,15.9451,1800.0
2005-01-27 10:50:00,16.4,16.4,16.38,16.38,3900.0,15.9451,15.9451,15.9256,15.9256,3900.0
2005-01-27 10:55:00,16.39,16.39,16.37,16.37,2700.0,15.9353,15.9353,15.9159,15.9159,2700.0
2005-01-27 11:00:00,16.39,16.4,16.37,16.39,4000.0,15.9353,15.9451,15.9159,15.9353,4000.0
2005-01-27 11:05:00,16.39,16.4,16.39,16.4,900.0,15.9353,15.9451,15.9353,15.9451,900.0
2005-01-27 11:10:00,16.4,16.4,16.39,16.39,2800.0,15.9451,15.9451,15.9353,15.9353,2800.0
2005-01-27 11:15:00,16.39,16.39,16.38,16.38,1100.0,15.9353,15.9353,15.9256,15.9256,1100.0
2005-01-27 11:20:00,16.38,16.39,16.37,16.39,1100.0,15.9256,15.9353,15.9159,15.9353,1100.0
2005-01-27 11:25:00,16.39,16.39,16.39,16.39,900.0,15.9353,15.9353,15.9353,15.9353,900.0
2005-01-27 11:30:00,16.39,16.39,16.35,16.37,3100.0,15.9353,15.9353,15.8965,15.9159,3100.0
2005-01-27 11:35:00,16.38,16.38,16.38,16.38,300.0,15.9256,15.9256,15.9256,15.9256,300.0
2005-01-27 11:40:00,16.38,16.4,16.38,16.4,900.0,15.9256,15.9451,15.9256,15.9451,900.0
2005-01-27 11:45:00,16.4,16.4,16.39,16.39,3300.0,15.9451,15.9451,15.9353,15.9353,3300.0
2005-01-27 11:50:00,16.4,16.4,16.4,16.4,800.0,15.9451,15.9451,15.9451,15.9451,800.0
2005-01-27 11:55:00,16.4,16.4,16.39,16.4,4200.0,15.9451,15.9451,15.9353,15.9451,4200.0
2005-01-27 12:00:00,16.4,16.4,16.39,16.4,2900.0,15.9451,15.9451,15.9353,15.9451,2900.0
2005-01-27 12:05:00,16.4,16.4,16.4,16.4,1000.0,15.9451,15.9451,15.9451,15.9451,1000.0
2005-01-27 12:10:00,16.4,16.4,16.39,16.39,2000.0,15.9451,15.9451,15.9353,15.9353,2000.0
2005-01-27 12:15:00,16.39,16.39,16.38,16.39,700.0,15.9353,15.9353,15.9256,15.9353,700.0
2005-01-27 12:20:00,16.38,16.39,16.38,16.38,1300.0,15.9256,15.9353,15.9256,15.9256,1300.0
2005-01-27 12:25:00,16.38,16.38,16.34,16.35,5800.0,15.9256,15.9256,15.8867,15.8965,5800.0
2005-01-27 12:30:00,16.37,16.37,16.37,16.37,1700.0,15.9159,15.9159,15.9159,15.9159,1700.0
2005-01-27 12:35:00,16.37,16.37,16.36,16.36,700.0,15.9159,15.9159,15.9062,15.9062,700.0
2005-01-27 12:40:00,16.36,16.36,16.36,16.36,2700.0,15.9062,15.9062,15.9062,15.9062,2700.0
2005-01-27 12:45:00,16.37,16.37,16.36,16.36,5500.0,15.9159,15.9159,15.9062,15.9062,5500.0
2005-01-27 12:50:00,16.37,16.37,16.37,16.37,900.0,15.9159,15.9159,15.9159,15.9159,900.0
2005-01-27 12:55:00,16.36,16.37,16.35,16.36,2000.0,15.9062,15.9159,15.8965,15.9062,2000.0
2005-01-27 13:00:00,16.36,16.37,16.36,16.37,3800.0,15.9062,15.9159,15.9062,15.9159,3800.0
2005-01-27 13:05:00,16.36,16.37,16.34,16.35,5700.0,15.9062,15.9159,15.8867,15.8965,5700.0
2005-01-27 13:10:00,16.36,16.36,16.31,16.31,6200.0,15.9062,15.9062,15.8576,15.8576,6200.0
2005-01-27 13:15:00,16.31,16.31,16.25,16.25,18700.0,15.8576,15.8576,15.7992,15.7992,18700.0
2005-01-27 13:20:00,16.27,16.29,16.27,16.29,1000.0,15.8187,15.8381,15.8187,15.8381,1000.0
2005-01-27 13:25:00,16.29,16.29,16.28,16.28,3000.0,15.8381,15.8381,15.8284,15.8284,3000.0
2005-01-27 13:30:00,16.25,16.25,16.18,16.22,10900.0,15.7992,15.7992,15.7312,15.7701,10900.0
2005-01-27 13:35:00,16.23,16.25,16.23,16.25,1800.0,15.7798,15.7992,15.7798,15.7992,1800.0
2005-01-27 13:40:00,16.25,16.27,16.2,16.23,5200.0,15.7992,15.8187,15.7506,15.7798,5200.0
2005-01-27 13:45:00,16.25,16.28,16.23,16.23,6200.0,15.7992,15.8284,15.7798,15.7798,6200.0
2005-01-27 13:50:00,16.2,16.2,16.18,16.18,6900.0,15.7506,15.7506,15.7312,15.7312,6900.0
2005-01-27 13:55:00,16.19,16.21,16.19,16.2,1000.0,15.7409,15.7603,15.7409,15.7506,1000.0
2005-01-27 14:00:00,16.2,16.2,16.16,16.17,1000.0,15.7506,15.7506,15.7117,15.7214,1000.0
2005-01-27 14:05:00,16.17,16.17,16.17,16.17,700.0,15.7214,15.7214,15.7214,15.7214,700.0
2005-01-27 14:10:00,16.17,16.2,16.17,16.2,1700.0,15.7214,15.7506,15.7214,15.7506,1700.0
2005-01-27 14:15:00,16.19,16.19,16.17,16.18,1700.0,15.7409,15.7409,15.7214,15.7312,1700.0
2005-01-27 14:20:00,16.17,16.18,16.14,16.18,5900.0,15.7214,15.7312,15.6923,15.7312,5900.0
2005-01-27 14:25:00,16.17,16.19,16.17,16.17,2000.0,15.7214,15.7409,15.7214,15.7214,2000.0
2005-01-27 14:30:00,16.17,16.23,16.17,16.23,2800.0,15.7214,15.7798,15.7214,15.7798,2800.0
2005-01-27 14:35:00,16.23,16.24,16.23,16.23,2300.0,15.7798,15.7895,15.7798,15.7798,2300.0
2005-01-27 14:40:00,16.23,16.23,16.22,16.22,1000.0,15.7798,15.7798,15.7701,15.7701,1000.0
2005-01-27 14:45:00,16.22,16.22,16.2,16.21,52900.0,15.7701,15.7701,15.7506,15.7603,52900.0
2005-01-27 14:50:00,16.21,16.21,16.15,16.16,3300.0,15.7603,15.7603,15.702,15.7117,3300.0
2005-01-27 14:55:00,16.17,16.17,16.16,16.17,2200.0,15.7214,15.7214,15.7117,15.7214,2200.0
2005-01-27 15:00:00,16.18,16.21,16.17,16.2,54200.0,15.7312,15.7603,15.7214,15.7506,54200.0
2005-01-27 15:05:00,16.2,16.2,16.16,16.16,3100.0,15.7506,15.7506,15.7117,15.7117,3100.0
2005-01-27 15:10:00,16.16,16.17,16.16,16.16,1400.0,15.7117,15.7214,15.7117,15.7117,1400.0
2005-01-27 15:15:00,16.17,16.26,16.17,16.23,8900.0,15.7214,15.8089,15.7214,15.7798,8900.0
2005-01-27 15:20:00,16.23,16.24,16.22,16.24,3800.0,15.7798,15.7895,15.7701,15.7895,3800.0
2005-01-27 15:25:00,16.24,16.24,16.23,16.23,4200.0,15.7895,15.7895,15.7798,15.7798,4200.0
2005-01-27 15:30:00,16.24,16.3,16.24,16.3,15200.0,15.7895,15.8478,15.7895,15.8478,15200.0
2005-01-27 15:35:00,16.29,16.29,16.28,16.29,3200.0,15.8381,15.8381,15.8284,15.8381,3200.0
2005-01-27 15:40:00,16.29,16.3,16.28,16.29,3900.0,15.8381,15.8478,15.8284,15.8381,3900.0
2005-01-27 15:45:00,16.29,16.33,16.29,16.3,15000.0,15.8381,15.877,15.8381,15.8478,15000.0
2005-01-27 15:50:00,16.3,16.31,16.3,16.3,11400.0,15.8478,15.8576,15.8478,15.8478,11400.0
2005-01-27 15:55:00,16.28,16.31,16.26,16.26,23600.0,15.8284,15.8576,15.8089,15.8089,23600.0
2005-01-28 09:30:00,16.32,16.38,16.26,16.37,7000.0,15.8673,15.9256,15.8089,15.9159,7000.0
2005-01-28 09:35:00,16.36,16.4,16.35,16.36,2600.0,15.9062,15.9451,15.8965,15.9062,2600.0
2005-01-28 09:40:00,16.38,16.41,16.38,16.38,4400.0,15.9256,15.9548,15.9256,15.9256,4400.0
2005-01-28 09:45:00,16.38,16.45,16.38,16.45,2100.0,15.9256,15.9937,15.9256,15.9937,2100.0
2005-01-28 09:50:00,16.45,16.45,16.43,16.44,2700.0,15.9937,15.9937,15.9742,15.984,2700.0
2005-01-28 09:55:00,16.44,16.5,16.44,16.45,1100.0,15.984,16.0423,15.984,15.9937,1100.0
2005-01-28 10:00:00,16.43,16.43,16.37,16.4,4000.0,15.9742,15.9742,15.9159,15.9451,4000.0
2005-01-28 10:05:00,16.4,16.41,16.4,16.41,1000.0,15.9451,15.9548,15.9451,15.9548,1000.0
2005-01-28 10:10:00,16.42,16.43,16.42,16.43,1400.0,15.9645,15.9742,15.9645,15.9742,1400.0
2005-01-28 10:15:00,16.43,16.43,16.4,16.42,800.0,15.9742,15.9742,15.9451,15.9645,800.0
2005-01-28 10:20:00,16.44,16.47,16.44,16.45,1800.0,15.984,16.0131,15.984,15.9937,1800.0
2005-01-28 10:25:00,16.47,16.49,16.47,16.49,2000.0,16.0131,16.0326,16.0131,16.0326,2000.0
2005-01-28 10:30:00,16.52,16.52,16.5,16.51,2400.0,16.0617,16.0617,16.0423,16.052,2400.0
2005-01-28 10:35:00,16.52,16.58,16.52,16.56,2200.0,16.0617,16.1201,16.0617,16.1006,2200.0
2005-01-28 10:40:00,16.56,16.57,16.55,16.56,1700.0,16.1006,16.1103,16.0909,16.1006,1700.0
2005-01-28 10:45:00,16.54,16.57,16.51,16.51,1400.0,16.0812,16.1103,16.052,16.052,1400.0
2005-01-28 10:50:00,16.51,16.52,16.45,16.46,2500.0,16.052,16.0617,15.9937,16.0034,2500.0
2005-01-28 10:55:00,16.45,16.46,16.41,16.41,3100.0,15.9937,16.0034,15.9548,15.9548,3100.0
2005-01-28 11:00:00,16.44,16.44,16.44,16.44,3200.0,15.984,15.984,15.984,15.984,3200.0
2005-01-28 11:05:00,16.44,16.46,16.41,16.43,5500.0,15.984,16.0034,15.9548,15.9742,5500.0
2005-01-28 11:10:00,16.41,16.42,16.4,16.4,7000.0,15.9548,15.9645,15.9451,15.9451,7000.0
2005-01-28 11:15:00,16.38,16.4,16.38,16.38,12700.0,15.9256,15.9451,15.9256,15.9256,12700.0
2005-01-28 11:20:00,16.35,16.4,16.35,16.4,8700.0,15.8965,15.9451,15.8965,15.9451,8700.0
2005-01-28 11:25:00,16.41,16.41,16.4,16.41,2400.0,15.9548,15.9548,15.9451,15.9548,2400.0
2005-01-28 11:30:00,16.41,16.44,16.41,16.44,400.0,15.9548,15.984,15.9548,15.984,400.0
2005-01-28 11:35:00,16.44,16.51,16.44,16.51,6900.0,15.984,16.052,15.984,16.052,6900.0
2005-01-28 11:40:00,16.5,16.5,16.43,16.43,1200.0,16.0423,16.0423,15.9742,15.9742,1200.0
2005-01-28 11:45:00,16.45,16.47,16.45,16.46,2700.0,15.9937,16.0131,15.9937,16.0034,2700.0
2005-01-28 11:50:00,16.46,16.47,16.43,16.44,2000.0,16.0034,16.0131,15.9742,15.984,2000.0
2005-01-28 11:55:00,16.44,16.46,16.43,16.43,1700.0,15.984,16.0034,15.9742,15.9742,1700.0
2005-01-28 12:00:00,16.46,16.48,16.46,16.48,900.0,16.0034,16.0228,16.0034,16.0228,900.0
2005-01-28 12:05:00,16.48,16.49,16.48,16.49,600.0,16.0228,16.0326,16.0228,16.0326,600.0
2005-01-28 12:10:00,16.48,16.49,16.46,16.49,1700.0,16.0228,16.0326,16.0034,16.0326,1700.0
2005-01-28 12:15:00,16.49,16.53,16.49,16.49,3000.0,16.0326,16.0715,16.0326,16.0326,3000.0
2005-01-28 12:20:00,16.5,16.52,16.5,16.52,2400.0,16.0423,16.0617,16.0423,16.0617,2400.0
2005-01-28 12:25:00,16.52,16.55,16.52,16.55,1000.0,16.0617,16.0909,16.0617,16.0909,1000.0
2005-01-28 12:30:00,16.54,16.58,16.53,16.55,4500.0,16.0812,16.1201,16.0715,16.0909,4500.0
2005-01-28 12:35:00,16.56,16.57,16.5,16.5,2400.0,16.1006,16.1103,16.0423,16.0423,2400.0
2005-01-28 12:40:00,16.53,16.58,16.53,16.57,4500.0,16.0715,16.1201,16.0715,16.1103,4500.0
2005-01-28 12:45:00,16.54,16.57,16.53,16.57,3500.0,16.0812,16.1103,16.0715,16.1103,3500.0
2005-01-28 12:50:00,16.59,16.59,16.54,16.57,3400.0,16.1298,16.1298,16.0812,16.1103,3400.0
2005-01-28 12:55:00,16.55,16.59,16.55,16.59,2700.0,16.0909,16.1298,16.0909,16.1298,2700.0
2005-01-28 13:00:00,16.55,16.58,16.55,16.57,3600.0,16.0909,16.1201,16.0909,16.1103,3600.0
2005-01-28 13:05:00,16.57,16.58,16.57,16.58,3500.0,16.1103,16.1201,16.1103,16.1201,3500.0
2005-01-28 13:10:00,16.58,16.6,16.58,16.59,4500.0,16.1201,16.1395,16.1201,16.1298,4500.0
2005-01-28 13:15:00,16.6,16.65,16.6,16.65,3700.0,16.1395,16.1881,16.1395,16.1881,3700.0
2005-01-28 13:20:00,16.64,16.68,16.64,16.65,7200.0,16.1784,16.2173,16.1784,16.1881,7200.0
2005-01-28 13:25:00,16.66,16.66,16.66,16.66,100.0,16.1979,16.1979,16.1979,16.1979,100.0
2005-01-28 13:30:00,16.64,16.64,16.6,16.63,3900.0,16.1784,16.1784,16.1395,16.1687,3900.0
2005-01-28 13:35:00,16.62,16.63,16.6,16.63,2300.0,16.159,16.1687,16.1395,16.1687,2300.0
2005-01-28 13:40:00,16.6,16.65,16.6,16.65,4000.0,16.1395,16.1881,16.1395,16.1881,4000.0
2005-01-28 13:45:00,16.65,16.65,16.59,16.6,1200.0,16.1881,16.1881,16.1298,16.1395,1200.0
2005-01-28 13:50:00,16.61,16.61,16.6,16.6,400.0,16.1492,16.1492,16.1395,16.1395,400.0
2005-01-28 13:55:00,16.61,16.61,16.59,16.59,1100.0,16.1492,16.1492,16.1298,16.1298,1100.0
2005-01-28 14:00:00,16.55,16.62,16.55,16.58,3200.0,16.0909,16.159,16.0909,16.1201,3200.0
2005-01-28 14:05:00,16.59,16.59,16.52,16.52,5500.0,16.1298,16.1298,16.0617,16.0617,5500.0
2005-01-28 14:10:00,16.52,16.53,16.49,16.52,3000.0,16.0617,16.0715,16.0326,16.0617,3000.0
2005-01-28 14:15:00,16.53,16.53,16.5,16.5,1900.0,16.0715,16.0715,16.0423,16.0423,1900.0
2005-01-28 14:20:00,16.49,16.49,16.48,16.49,2200.0,16.0326,16.0326,16.0228,16.0326,2200.0
2005-01-28 14:25:00,16.49,16.56,16.49,16.55,6700.0,16.0326,16.1006,16.0326,16.0909,6700.0
2005-01-28 14:30:00,16.55,16.58,16.54,16.57,4100.0,16.0909,16.1201,16.0812,16.1103,4100.0
2005-01-28 14:35:00,16.57,16.6,16.57,16.6,700.0,16.1103,16.1395,16.1103,16.1395,700.0
2005-01-28 14:40:00,16.6,16.6,16.59,16.6,2600.0,16.1395,16.1395,16.1298,16.1395,2600.0
2005-01-28 14:45:00,16.57,16.57,16.57,16.57,500.0,16.1103,16.1103,16.1103,16.1103,500.0
2005-01-28 14:50:00,16.57,16.61,16.57,16.61,10200.0,16.1103,16.1492,16.1103,16.1492,10200.0
2005-01-28 14:55:00,16.61,16.66,16.61,16.66,10200.0,16.1492,16.1979,16.1492,16.1979,10200.0
2005-01-28 15:00:00,16.63,16.64,16.6,16.64,10100.0,16.1687,16.1784,16.1395,16.1784,10100.0
2005-01-28 15:05:00,16.66,16.67,16.66,16.67,3500.0,16.1979,16.2076,16.1979,16.2076,3500.0
2005-01-28 15:10:00,16.64,16.65,16.61,16.62,3000.0,16.1784,16.1881,16.1492,16.159,3000.0
2005-01-28 15:15:00,16.61,16.63,16.6,16.63,6100.0,16.1492,16.1687,16.1395,16.1687,6100.0
2005-01-28 15:20:00,16.61,16.61,16.6,16.61,3900.0,16.1492,16.1492,16.1395,16.1492,3900.0
2005-01-28 15:25:00,16.6,16.61,16.59,16.6,4700.0,16.1395,16.1492,16.1298,16.1395,4700.0
2005-01-28 15:30:00,16.6,16.62,16.6,16.61,4500.0,16.1395,16.159,16.1395,16.1492,4500.0
2005-01-28 15:35:00,16.6,16.61,16.6,16.61,4600.0,16.1395,16.1492,16.1395,16.1492,4600.0
2005-01-28 15:40:00,16.61,16.68,16.61,16.67,7600.0,16.1492,16.2173,16.1492,16.2076,7600.0
2005-01-28 15:45:00,16.67,16.67,16.61,16.62,3800.0,16.2076,16.2076,16.1492,16.159,3800.0
2005-01-28 15:50:00,16.63,16.63,16.57,16.59,4800.0,16.1687,16.1687,16.1103,16.1298,4800.0
2005-01-28 15:55:00,16.57,16.64,16.57,16.63,10900.0,16.1103,16.1784,16.1103,16.1687,10900.0
2005-01-31 09:30:00,16.73,16.89,16.73,16.88,5100.0,16.2659,16.4215,16.2659,16.4117,5100.0
2005-01-31 09:35:00,16.88,16.89,16.84,16.86,1700.0,16.4117,16.4215,16.3729,16.3923,1700.0
2005-01-31 09:40:00,16.87,16.89,16.85,16.89,2700.0,16.402,16.4215,16.3826,16.4215,2700.0
2005-01-31 09:45:00,16.87,16.87,16.84,16.84,2000.0,16.402,16.402,16.3729,16.3729,2000.0
2005-01-31 09:50:00,16.85,16.88,16.85,16.85,3200.0,16.3826,16.4117,16.3826,16.3826,3200.0
2005-01-31 09:55:00,16.87,16.89,16.86,16.89,1300.0,16.402,16.4215,16.3923,16.4215,1300.0
2005-01-31 10:00:00,16.89,16.92,16.83,16.9,7300.0,16.4215,16.4506,16.3631,16.4312,7300.0
2005-01-31 10:05:00,16.9,16.92,16.88,16.88,5400.0,16.4312,16.4506,16.4117,16.4117,5400.0
2005-01-31 10:10:00,16.83,16.88,16.83,16.88,800.0,16.3631,16.4117,16.3631,16.4117,800.0
2005-01-31 10:15:00,16.87,16.87,16.84,16.87,3000.0,16.402,16.402,16.3729,16.402,3000.0
2005-01-31 10:20:00,16.87,16.88,16.85,16.86,3400.0,16.402,16.4117,16.3826,16.3923,3400.0
2005-01-31 10:25:00,16.9,16.92,16.9,16.92,6100.0,16.4312,16.4506,16.4312,16.4506,6100.0
2005-01-31 10:30:00,16.96,16.96,16.91,16.91,3900.0,16.4895,16.4895,16.4409,16.4409,3900.0
2005-01-31 10:35:00,16.92,16.94,16.91,16.94,2800.0,16.4506,16.4701,16.4409,16.4701,2800.0
2005-01-31 10:40:00,16.92,16.92,16.91,16.92,700.0,16.4506,16.4506,16.4409,16.4506,700.0
2005-01-31 10:45:00,16.91,16.91,16.9,16.9,1800.0,16.4409,16.4409,16.4312,16.4312,1800.0
2005-01-31 10:50:00,16.9,16.9,16.9,16.9,3400.0,16.4312,16.4312,16.4312,16.4312,3400.0
2005-01-31 10:55:00,16.9,16.9,16.89,16.9,3300.0,16.4312,16.4312,16.4215,16.4312,3300.0
2005-01-31 11:00:00,16.87,16.89,16.87,16.89,1700.0,16.402,16.4215,16.402,16.4215,1700.0
2005-01-31 11:05:00,16.88,16.88,16.86,16.87,2300.0,16.4117,16.4117,16.3923,16.402,2300.0
2005-01-31 11:10:00,16.87,16.87,16.81,16.82,1800.0,16.402,16.402,16.3437,16.3534,1800.0
2005-01-31 11:15:00,16.84,16.88,16.84,16.88,1000.0,16.3729,16.4117,16.3729,16.4117,1000.0
2005-01-31 11:20:00,16.87,16.88,16.87,16.87,1300.0,16.402,16.4117,16.402,16.402,1300.0
2005-01-31 11:25:00,16.87,16.87,16.86,16.87,1600.0,16.402,16.402,16.3923,16.402,1600.0
2005-01-31 11:30:00,16.86,16.86,16.86,16.86,300.0,16.3923,16.3923,16.3923,16.3923,300.0
2005-01-31 11:35:00,16.86,16.86,16.86,16.86,0.0,16.3923,16.3923,16.3923,16.3923,0.0
2005-01-31 11:40:00,16.86,16.86,16.86,16.86,0.0,16.3923,16.3923,16.3923,16.3923,0.0
2005-01-31 11:45:00,16.87,16.87,16.86,16.87,1200.0,16.402,16.402,16.3923,16.402,1200.0
2005-01-31 11:50:00,16.87,16.89,16.87,16.89,1200.0,16.402,16.4215,16.402,16.4215,1200.0
2005-01-31 11:55:00,16.89,16.89,16.89,16.89,0.0,16.4215,16.4215,16.4215,16.4215,0.0
2005-01-31 12:00:00,16.89,16.89,16.89,16.89,200.0,16.4215,16.4215,16.4215,16.4215,200.0
2005-01-31 12:05:00,16.88,16.88,16.88,16.88,200.0,16.4117,16.4117,16.4117,16.4117,200.0
2005-01-31 12:10:00,16.86,16.86,16.85,16.86,3600.0,16.3923,16.3923,16.3826,16.3923,3600.0
2005-01-31 12:15:00,16.85,16.85,16.85,16.85,100.0,16.3826,16.3826,16.3826,16.3826,100.0
2005-01-31 12:20:00,16.85,16.9,16.85,16.89,4000.0,16.3826,16.4312,16.3826,16.4215,4000.0
2005-01-31 12:25:00,16.89,16.94,16.89,16.92,69100.0,16.4215,16.4701,16.4215,16.4506,69100.0
2005-01-31 12:30:00,16.92,16.92,16.9,16.91,800.0,16.4506,16.4506,16.4312,16.4409,800.0
2005-01-31 12:35:00,16.91,16.91,16.91,16.91,700.0,16.4409,16.4409,16.4409,16.4409,700.0
2005-01-31 12:40:00,16.91,16.93,16.9,16.9,2100.0,16.4409,16.4604,16.4312,16.4312,2100.0
2005-01-31 12:45:00,16.9,16.9,16.9,16.9,200.0,16.4312,16.4312,16.4312,16.4312,200.0
2005-01-31 12:50:00,16.9,16.9,16.9,16.9,400.0,16.4312,16.4312,16.4312,16.4312,400.0
2005-01-31 12:55:00,16.9,16.9,16.9,16.9,0.0,16.4312,16.4312,16.4312,16.4312,0.0
2005-01-31 13:00:00,16.9,16.9,16.9,16.9,2200.0,16.4312,16.4312,16.4312,16.4312,2200.0
2005-01-31 13:05:00,16.9,16.9,16.88,16.9,1200.0,16.4312,16.4312,16.4117,16.4312,1200.0
2005-01-31 13:10:00,16.9,16.9,16.88,16.88,2400.0,16.4312,16.4312,16.4117,16.4117,2400.0
2005-01-31 13:15:00,16.88,16.88,16.88,16.88,100.0,16.4117,16.4117,16.4117,16.4117,100.0
2005-01-31 13:20:00,16.88,16.89,16.88,16.89,600.0,16.4117,16.4215,16.4117,16.4215,600.0
2005-01-31 13:25:00,16.89,16.9,16.89,16.9,4000.0,16.4215,16.4312,16.4215,16.4312,4000.0
2005-01-31 13:30:00,16.92,16.92,16.91,16.91,2700.0,16.4506,16.4506,16.4409,16.4409,2700.0
2005-01-31 13:35:00,16.9,16.91,16.9,16.91,700.0,16.4312,16.4409,16.4312,16.4409,700.0
2005-01-31 13:40:00,16.91,16.91,16.9,16.91,1600.0,16.4409,16.4409,16.4312,16.4409,1600.0
2005-01-31 13:45:00,16.9,16.9,16.9,16.9,400.0,16.4312,16.4312,16.4312,16.4312,400.0
2005-01-31 13:50:00,16.9,16.93,16.89,16.93,1800.0,16.4312,16.4604,16.4215,16.4604,1800.0
2005-01-31 13:55:00,16.94,17.0,16.93,16.98,11000.0,16.4701,16.5284,16.4604,16.509,11000.0
2005-01-31 14:00:00,16.98,17.0,16.98,17.0,3800.0,16.509,16.5284,16.509,16.5284,3800.0
2005-01-31 14:05:00,17.0,17.05,17.0,17.05,5200.0,16.5284,16.577,16.5284,16.577,5200.0
2005-01-31 14:10:00,17.05,17.12,17.05,17.12,6000.0,16.577,16.6451,16.577,16.6451,6000.0
2005-01-31 14:15:00,17.14,17.15,17.11,17.11,3800.0,16.6645,16.6743,16.6354,16.6354,3800.0
2005-01-31 14:20:00,17.09,17.09,17.07,17.08,2800.0,16.6159,16.6159,16.5965,16.6062,2800.0
2005-01-31 14:25:00,17.08,17.09,17.07,17.07,6000.0,16.6062,16.6159,16.5965,16.5965,6000.0
2005-01-31 14:30:00,17.07,17.07,17.07,17.07,3500.0,16.5965,16.5965,16.5965,16.5965,3500.0
2005-01-31 14:35:00,17.07,17.16,17.07,17.15,20300.0,16.5965,16.684,16.5965,16.6743,20300.0
2005-01-31 14:40:00,17.15,17.15,17.1,17.11,5600.0,16.6743,16.6743,16.6256,16.6354,5600.0
2005-01-31 14:45:00,17.12,17.14,17.08,17.08,6800.0,16.6451,16.6645,16.6062,16.6062,6800.0
2005-01-31 14:50:00,17.08,17.09,17.01,17.02,7200.0,16.6062,16.6159,16.5381,16.5479,7200.0
2005-01-31 14:55:00,17.02,17.02,16.96,16.96,5900.0,16.5479,16.5479,16.4895,16.4895,5900.0
2005-01-31 15:00:00,16.92,16.95,16.92,16.95,6600.0,16.4506,16.4798,16.4506,16.4798,6600.0
2005-01-31 15:05:00,16.94,17.0,16.94,17.0,3400.0,16.4701,16.5284,16.4701,16.5284,3400.0
2005-01-31 15:10:00,16.99,16.99,16.91,16.93,6800.0,16.5187,16.5187,16.4409,16.4604,6800.0
2005-01-31 15:15:00,16.95,16.96,16.94,16.94,6200.0,16.4798,16.4895,16.4701,16.4701,6200.0
2005-01-31 15:20:00,16.91,16.95,16.89,16.95,7000.0,16.4409,16.4798,16.4215,16.4798,7000.0
2005-01-31 15:25:00,16.94,16.95,16.93,16.93,4700.0,16.4701,16.4798,16.4604,16.4604,4700.0
2005-01-31 15:30:00,16.94,16.94,16.92,16.92,3500.0,16.4701,16.4701,16.4506,16.4506,3500.0
2005-01-31 15:35:00,16.91,16.95,16.9,16.95,4200.0,16.4409,16.4798,16.4312,16.4798,4200.0
2005-01-31 15:40:00,16.95,16.99,16.95,16.98,5600.0,16.4798,16.5187,16.4798,16.509,5600.0
2005-01-31 15:45:00,16.96,16.98,16.96,16.97,7900.0,16.4895,16.509,16.4895,16.4993,7900.0
2005-01-31 15:50:00,16.98,17.05,16.98,16.99,8000.0,16.509,16.577,16.509,16.5187,8000.0
2005-01-31 15:55:00,16.99,17.01,16.99,17.0,10600.0,16.5187,16.5381,16.5187,16.5284,10600.0
2005-02-01 09:30:00,17.05,17.05,16.95,16.95,4800.0,16.577,16.577,16.4798,16.4798,4800.0
2005-02-01 09:35:00,16.92,16.96,16.92,16.96,600.0,16.4506,16.4895,16.4506,16.4895,600.0
2005-02-01 09:40:00,16.93,16.93,16.93,16.93,100.0,16.4604,16.4604,16.4604,16.4604,100.0
2005-02-01 09:45:00,16.92,16.93,16.85,16.93,4800.0,16.4506,16.4604,16.3826,16.4604,4800.0
2005-02-01 09:50:00,16.95,17.0,16.95,16.98,1400.0,16.4798,16.5284,16.4798,16.509,1400.0
2005-02-01 09:55:00,16.99,17.02,16.97,17.01,4200.0,16.5187,16.5479,16.4993,16.5381,4200.0
2005-02-01 10:00:00,17.0,17.03,17.0,17.02,9400.0,16.5284,16.5576,16.5284,16.5479,9400.0
2005-02-01 10:05:00,17.04,17.09,17.02,17.05,3700.0,16.5673,16.6159,16.5479,16.577,3700.0
2005-02-01 10:10:00,17.05,17.06,17.05,17.06,1000.0,16.577,16.5868,16.577,16.5868,1000.0
2005-02-01 10:15:00,17.09,17.09,17.05,17.05,1100.0,16.6159,16.6159,16.577,16.577,1100.0
2005-02-01 10:20:00,17.05,17.05,17.01,17.03,2800.0,16.577,16.577,16.5381,16.5576,2800.0
2005-02-01 10:25:00,17.03,17.04,17.01,17.04,2700.0,16.5576,16.5673,16.5381,16.5673,2700.0
2005-02-01 10:30:00,17.03,17.07,17.02,17.07,2400.0,16.5576,16.5965,16.5479,16.5965,2400.0
2005-02-01 10:35:00,17.07,17.11,17.07,17.11,1900.0,16.5965,16.6354,16.5965,16.6354,1900.0
2005-02-01 10:40:00,17.09,17.09,17.07,17.07,700.0,16.6159,16.6159,16.5965,16.5965,700.0
2005-02-01 10:45:00,17.08,17.1,17.05,17.05,1300.0,16.6062,16.6256,16.577,16.577,1300.0
2005-02-01 10:50:00,17.06,17.06,17.03,17.03,400.0,16.5868,16.5868,16.5576,16.5576,400.0
2005-02-01 10:55:00,17.05,17.06,17.05,17.06,300.0,16.577,16.5868,16.577,16.5868,300.0
2005-02-01 11:00:00,17.06,17.07,17.06,17.07,600.0,16.5868,16.5965,16.5868,16.5965,600.0
2005-02-01 11:05:00,17.06,17.07,17.06,17.07,700.0,16.5868,16.5965,16.5868,16.5965,700.0
2005-02-01 11:10:00,17.06,17.06,17.05,17.06,1100.0,16.5868,16.5868,16.577,16.5868,1100.0
2005-02-01 11:15:00,17.07,17.07,17.05,17.06,500.0,16.5965,16.5965,16.577,16.5868,500.0
2005-02-01 11:20:00,17.05,17.05,17.03,17.03,600.0,16.577,16.577,16.5576,16.5576,600.0
2005-02-01 11:25:00,17.02,17.03,17.02,17.03,700.0,16.5479,16.5576,16.5479,16.5576,700.0
2005-02-01 11:30:00,17.02,17.02,16.97,16.98,6600.0,16.5479,16.5479,16.4993,16.509,6600.0
2005-02-01 11:35:00,16.98,16.99,16.98,16.99,700.0,16.509,16.5187,16.509,16.5187,700.0
2005-02-01 11:40:00,16.98,16.99,16.98,16.99,1700.0,16.509,16.5187,16.509,16.5187,1700.0
2005-02-01 11:45:00,16.99,17.04,16.99,17.03,7500.0,16.5187,16.5673,16.5187,16.5576,7500.0
2005-02-01 11:50:00,17.07,17.07,17.07,17.07,400.0,16.5965,16.5965,16.5965,16.5965,400.0
2005-02-01 11:55:00,17.06,17.08,17.06,17.08,700.0,16.5868,16.6062,16.5868,16.6062,700.0
2005-02-01 12:00:00,17.1,17.17,17.1,17.16,3800.0,16.6256,16.6937,16.6256,16.684,3800.0
2005-02-01 12:05:00,17.15,17.18,17.15,17.18,4200.0,16.6743,16.7034,16.6743,16.7034,4200.0
2005-02-01 12:10:00,17.18,17.2,17.18,17.2,4500.0,16.7034,16.7229,16.7034,16.7229,4500.0
2005-02-01 12:15:00,17.18,17.19,17.18,17.18,3300.0,16.7034,16.7132,16.7034,16.7034,3300.0
2005-02-01 12:20:00,17.17,17.2,17.17,17.2,4500.0,16.6937,16.7229,16.6937,16.7229,4500.0
2005-02-01 12:25:00,17.18,17.18,17.16,17.16,2300.0,16.7034,16.7034,16.684,16.684,2300.0
2005-02-01 12:30:00,17.16,17.16,17.15,17.15,2600.0,16.684,16.684,16.6743,16.6743,2600.0
2005-02-01 12:35:00,17.14,17.14,17.08,17.08,7800.0,16.6645,16.6645,16.6062,16.6062,7800.0
2005-02-01 12:40:00,17.09,17.09,17.09,17.09,300.0,16.6159,16.6159,16.6159,16.6159,300.0
2005-02-01 12:45:00,17.08,17.08,17.02,17.03,1800.0,16.6062,16.6062,16.5479,16.5576,1800.0
2005-02-01 12:50:00,17.03,17.03,17.0,17.0,600.0,16.5576,16.5576,16.5284,16.5284,600.0
2005-02-01 12:55:00,16.99,17.02,16.98,17.01,6300.0,16.5187,16.5479,16.509,16.5381,6300.0
2005-02-01 13:00:00,17.01,17.04,17.01,17.03,3300.0,16.5381,16.5673,16.5381,16.5576,3300.0
2005-02-01 13:05:00,17.03,17.03,17.0,17.01,1600.0,16.5576,16.5576,16.5284,16.5381,1600.0
2005-02-01 13:10:00,17.01,17.02,17.0,17.0,3000.0,16.5381,16.5479,16.5284,16.5284,3000.0
2005-02-01 13:15:00,16.99,17.0,16.99,16.99,500.0,16.5187,16.5284,16.5187,16.5187,500.0
2005-02-01 13:20:00,17.0,17.02,17.0,17.02,1600.0,16.5284,16.5479,16.5284,16.5479,1600.0
2005-02-01 13:25:00,17.01,17.01,17.01,17.01,900.0,16.5381,16.5381,16.5381,16.5381,900.0
2005-02-01 13:30:00,17.02,17.05,17.0,17.0,1000.0,16.5479,16.577,16.5284,16.5284,1000.0
2005-02-01 13:35:00,17.02,17.02,17.01,17.02,1300.0,16.5479,16.5479,16.5381,16.5479,1300.0
2005-02-01 13:40:00,17.01,17.02,17.01,17.01,900.0,16.5381,16.5479,16.5381,16.5381,900.0
2005-02-01 13:45:00,17.01,17.02,17.01,17.01,1300.0,16.5381,16.5479,16.5381,16.5381,1300.0
2005-02-01 13:50:00,17.02,17.02,17.02,17.02,500.0,16.5479,16.5479,16.5479,16.5479,500.0
2005-02-01 13:55:00,17.02,17.03,17.02,17.03,1000.0,16.5479,16.5576,16.5479,16.5576,1000.0
2005-02-01 14:00:00,17.04,17.04,17.02,17.02,1300.0,16.5673,16.5673,16.5479,16.5479,1300.0
2005-02-01 14:05:00,17.03,17.06,17.03,17.06,900.0,16.5576,16.5868,16.5576,16.5868,900.0
2005-02-01 14:10:00,17.04,17.05,17.02,17.02,4400.0,16.5673,16.577,16.5479,16.5479,4400.0
2005-02-01 14:15:00,17.03,17.04,17.0,17.02,6200.0,16.5576,16.5673,16.5284,16.5479,6200.0
2005-02-01 14:20:00,17.01,17.03,17.0,17.03,3600.0,16.5381,16.5576,16.5284,16.5576,3600.0
2005-02-01 14:25:00,17.03,17.07,17.03,17.04,5200.0,16.5576,16.5965,16.5576,16.5673,5200.0
2005-02-01 14:30:00,17.03,17.06,17.03,17.06,6800.0,16.5576,16.5868,16.5576,16.5868,6800.0
2005-02-01 14:35:00,17.07,17.07,17.06,17.07,2600.0,16.5965,16.5965,16.5868,16.5965,2600.0
2005-02-01 14:40:00,17.06,17.08,17.06,17.07,1500.0,16.5868,16.6062,16.5868,16.5965,1500.0
2005-02-01 14:45:00,17.06,17.07,17.05,17.06,3400.0,16.5868,16.5965,16.577,16.5868,3400.0
2005-02-01 14:50:00,17.06,17.1,17.06,17.08,3600.0,16.5868,16.6256,16.5868,16.6062,3600.0
2005-02-01 14:55:00,17.08,17.09,17.08,17.08,2600.0,16.6062,16.6159,16.6062,16.6062,2600.0
2005-02-01 15:00:00,17.08,17.08,17.05,17.05,5700.0,16.6062,16.6062,16.577,16.577,5700.0
2005-02-01 15:05:00,17.06,17.06,17.05,17.05,3000.0,16.5868,16.5868,16.577,16.577,3000.0
2005-02-01 15:10:00,17.05,17.05,17.04,17.04,3800.0,16.577,16.577,16.5673,16.5673,3800.0
2005-02-01 15:15:00,17.04,17.04,16.99,17.0,2400.0,16.5673,16.5673,16.5187,16.5284,2400.0
2005-02-01 15:20:00,16.99,17.0,16.94,16.95,3400.0,16.5187,16.5284,16.4701,16.4798,3400.0
2005-02-01 15:25:00,16.94,16.94,16.89,16.89,3500.0,16.4701,16.4701,16.4215,16.4215,3500.0
2005-02-01 15:30:00,16.89,16.9,16.87,16.89,6600.0,16.4215,16.4312,16.402,16.4215,6600.0
2005-02-01 15:35:00,16.9,16.94,16.9,16.93,3300.0,16.4312,16.4701,16.4312,16.4604,3300.0
2005-02-01 15:40:00,16.96,17.01,16.95,17.0,6100.0,16.4895,16.5381,16.4798,16.5284,6100.0
2005-02-01 15:45:00,17.01,17.04,16.99,17.02,9000.0,16.5381,16.5673,16.5187,16.5479,9000.0
2005-02-01 15:50:00,17.02,17.03,17.02,17.02,3800.0,16.5479,16.5576,16.5479,16.5479,3800.0
2005-02-01 15:55:00,17.02,17.05,17.01,17.02,10600.0,16.5479,16.577,16.5381,16.5479,10600.0
2005-02-02 09:30:00,17.21,17.21,17.1,17.1,8600.0,16.7326,16.7326,16.6256,16.6256,8600.0
2005-02-02 09:35:00,17.11,17.11,17.04,17.1,2300.0,16.6354,16.6354,16.5673,16.6256,2300.0
2005-02-02 09:40:00,17.15,17.15,17.09,17.11,1600.0,16.6743,16.6743,16.6159,16.6354,1600.0
2005-02-02 09:45:00,17.14,17.15,17.13,17.15,900.0,16.6645,16.6743,16.6548,16.6743,900.0
2005-02-02 09:50:00,17.14,17.15,17.14,17.15,800.0,16.6645,16.6743,16.6645,16.6743,800.0
2005-02-02 09:55:00,17.14,17.14,17.1,17.14,1900.0,16.6645,16.6645,16.6256,16.6645,1900.0
2005-02-02 10:00:00,17.1,17.15,17.1,17.14,2300.0,16.6256,16.6743,16.6256,16.6645,2300.0
2005-02-02 10:05:00,17.13,17.17,17.13,17.17,600.0,16.6548,16.6937,16.6548,16.6937,600.0
2005-02-02 10:10:00,17.16,17.16,17.12,17.14,2100.0,16.684,16.684,16.6451,16.6645,2100.0
2005-02-02 10:15:00,17.15,17.15,17.13,17.13,1800.0,16.6743,16.6743,16.6548,16.6548,1800.0
2005-02-02 10:20:00,17.13,17.13,17.1,17.1,1600.0,16.6548,16.6548,16.6256,16.6256,1600.0
2005-02-02 10:25:00,17.11,17.11,17.11,17.11,1900.0,16.6354,16.6354,16.6354,16.6354,1900.0
2005-02-02 10:30:00,17.1,17.1,17.08,17.08,700.0,16.6256,16.6256,16.6062,16.6062,700.0
2005-02-02 10:35:00,17.07,17.07,17.06,17.07,1000.0,16.5965,16.5965,16.5868,16.5965,1000.0
2005-02-02 10:40:00,17.08,17.11,17.08,17.09,1500.0,16.6062,16.6354,16.6062,16.6159,1500.0
2005-02-02 10:45:00,17.1,17.1,17.1,17.1,400.0,16.6256,16.6256,16.6256,16.6256,400.0
2005-02-02 10:50:00,17.1,17.11,17.1,17.11,600.0,16.6256,16.6354,16.6256,16.6354,600.0
2005-02-02 10:55:00,17.11,17.11,17.11,17.11,0.0,16.6354,16.6354,16.6354,16.6354,0.0
2005-02-02 11:00:00,17.11,17.13,17.11,17.12,1100.0,16.6354,16.6548,16.6354,16.6451,1100.0
2005-02-02 11:05:00,17.1,17.12,17.1,17.12,500.0,16.6256,16.6451,16.6256,16.6451,500.0
2005-02-02 11:10:00,17.11,17.13,17.11,17.11,1200.0,16.6354,16.6548,16.6354,16.6354,1200.0
2005-02-02 11:15:00,17.11,17.14,17.11,17.14,1500.0,16.6354,16.6645,16.6354,16.6645,1500.0
2005-02-02 11:20:00,17.15,17.16,17.15,17.15,1800.0,16.6743,16.684,16.6743,16.6743,1800.0
2005-02-02 11:25:00,17.16,17.18,17.16,17.18,1200.0,16.684,16.7034,16.684,16.7034,1200.0
2005-02-02 11:30:00,17.18,17.2,17.18,17.19,2000.0,16.7034,16.7229,16.7034,16.7132,2000.0
2005-02-02 11:35:00,17.19,17.19,17.18,17.18,900.0,16.7132,16.7132,16.7034,16.7034,900.0
2005-02-02 11:40:00,17.18,17.18,17.18,17.18,200.0,16.7034,16.7034,16.7034,16.7034,200.0
2005-02-02 11:45:00,17.18,17.18,17.16,17.16,1300.0,16.7034,16.7034,16.684,16.684,1300.0
2005-02-02 11:50:00,17.16,17.16,17.15,17.15,1000.0,16.684,16.684,16.6743,16.6743,1000.0
2005-02-02 11:55:00,17.15,17.16,17.15,17.16,1000.0,16.6743,16.684,16.6743,16.684,1000.0
2005-02-02 12:00:00,17.15,17.16,17.15,17.16,1300.0,16.6743,16.684,16.6743,16.684,1300.0
2005-02-02 12:05:00,17.16,17.16,17.14,17.15,600.0,16.684,16.684,16.6645,16.6743,600.0
2005-02-02 12:10:00,17.14,17.14,17.14,17.14,100.0,16.6645,16.6645,16.6645,16.6645,100.0
2005-02-02 12:15:00,17.14,17.14,17.14,17.14,0.0,16.6645,16.6645,16.6645,16.6645,0.0
2005-02-02 12:20:00,17.14,17.14,17.13,17.13,400.0,16.6645,16.6645,16.6548,16.6548,400.0
2005-02-02 12:25:00,17.13,17.14,17.12,17.13,1700.0,16.6548,16.6645,16.6451,16.6548,1700.0
2005-02-02 12:30:00,17.11,17.12,17.11,17.12,700.0,16.6354,16.6451,16.6354,16.6451,700.0
2005-02-02 12:35:00,17.12,17.12,17.12,17.12,500.0,16.6451,16.6451,16.6451,16.6451,500.0
2005-02-02 12:40:00,17.12,17.14,17.12,17.14,1700.0,16.6451,16.6645,16.6451,16.6645,1700.0
2005-02-02 12:45:00,17.12,17.14,17.12,17.14,2600.0,16.6451,16.6645,16.6451,16.6645,2600.0
2005-02-02 12:50:00,17.12,17.13,17.12,17.13,1100.0,16.6451,16.6548,16.6451,16.6548,1100.0
2005-02-02 12:55:00,17.13,17.15,17.13,17.14,2000.0,16.6548,16.6743,16.6548,16.6645,2000.0
2005-02-02 13:00:00,17.14,17.15,17.14,17.15,2200.0,16.6645,16.6743,16.6645,16.6743,2200.0
2005-02-02 13:05:00,17.15,17.16,17.15,17.16,700.0,16.6743,16.684,16.6743,16.684,700.0
2005-02-02 13:10:00,17.15,17.15,17.14,17.15,1000.0,16.6743,16.6743,16.6645,16.6743,1000.0
2005-02-02 13:15:00,17.15,17.15,17.15,17.15,400.0,16.6743,16.6743,16.6743,16.6743,400.0
2005-02-02 13:20:00,17.16,17.16,17.16,17.16,200.0,16.684,16.684,16.684,16.684,200.0
2005-02-02 13:25:00,17.15,17.16,17.15,17.16,2200.0,16.6743,16.684,16.6743,16.684,2200.0
2005-02-02 13:30:00,17.16,17.16,17.16,17.16,400.0,16.684,16.684,16.684,16.684,400.0
2005-02-02 13:35:00,17.16,17.16,17.15,17.15,1400.0,16.684,16.684,16.6743,16.6743,1400.0
2005-02-02 13:40:00,17.15,17.15,17.13,17.15,600.0,16.6743,16.6743,16.6548,16.6743,600.0
2005-02-02 13:45:00,17.15,17.15,17.14,17.15,600.0,16.6743,16.6743,16.6645,16.6743,600.0
2005-02-02 13:50:00,17.14,17.15,17.14,17.14,900.0,16.6645,16.6743,16.6645,16.6645,900.0
2005-02-02 13:55:00,17.14,17.15,17.14,17.15,500.0,16.6645,16.6743,16.6645,16.6743,500.0
2005-02-02 14:00:00,17.16,17.16,17.15,17.16,2100.0,16.684,16.684,16.6743,16.684,2100.0
2005-02-02 14:05:00,17.17,17.17,17.11,17.11,1300.0,16.6937,16.6937,16.6354,16.6354,1300.0
2005-02-02 14:10:00,17.14,17.2,17.14,17.2,5300.0,16.6645,16.7229,16.6645,16.7229,5300.0
2005-02-02 14:15:00,17.16,17.16,17.13,17.14,1400.0,16.684,16.684,16.6548,16.6645,1400.0
2005-02-02 14:20:00,17.17,17.26,17.17,17.24,4000.0,16.6937,16.7812,16.6937,16.7618,4000.0
2005-02-02 14:25:00,17.24,17.26,17.19,17.22,3700.0,16.7618,16.7812,16.7132,16.7423,3700.0
2005-02-02 14:30:00,17.23,17.23,17.16,17.16,3000.0,16.752,16.752,16.684,16.684,3000.0
2005-02-02 14:35:00,17.19,17.22,17.15,17.22,6600.0,16.7132,16.7423,16.6743,16.7423,6600.0
2005-02-02 14:40:00,17.21,17.22,17.17,17.19,1500.0,16.7326,16.7423,16.6937,16.7132,1500.0
2005-02-02 14:45:00,17.19,17.22,17.18,17.22,2400.0,16.7132,16.7423,16.7034,16.7423,2400.0
2005-02-02 14:50:00,17.22,17.22,17.2,17.2,1800.0,16.7423,16.7423,16.7229,16.7229,1800.0
2005-02-02 14:55:00,17.19,17.23,17.19,17.23,600.0,16.7132,16.752,16.7132,16.752,600.0
2005-02-02 15:00:00,17.2,17.2,17.13,17.13,900.0,16.7229,16.7229,16.6548,16.6548,900.0
2005-02-02 15:05:00,17.1,17.14,17.07,17.07,2300.0,16.6256,16.6645,16.5965,16.5965,2300.0
2005-02-02 15:10:00,17.09,17.12,17.06,17.09,1200.0,16.6159,16.6451,16.5868,16.6159,1200.0
2005-02-02 15:15:00,17.07,17.1,17.06,17.09,2000.0,16.5965,16.6256,16.5868,16.6159,2000.0
2005-02-02 15:20:00,17.11,17.17,17.09,17.16,2700.0,16.6354,16.6937,16.6159,16.684,2700.0
2005-02-02 15:25:00,17.16,17.16,17.07,17.09,2300.0,16.684,16.684,16.5965,16.6159,2300.0
2005-02-02 15:30:00,17.09,17.09,17.08,17.09,1600.0,16.6159,16.6159,16.6062,16.6159,1600.0
2005-02-02 15:35:00,17.09,17.22,17.09,17.22,7500.0,16.6159,16.7423,16.6159,16.7423,7500.0
2005-02-02 15:40:00,17.22,17.22,17.18,17.2,3200.0,16.7423,16.7423,16.7034,16.7229,3200.0
2005-02-02 15:45:00,17.2,17.24,17.2,17.21,1500.0,16.7229,16.7618,16.7229,16.7326,1500.0
2005-02-02 15:50:00,17.18,17.19,17.16,17.17,2500.0,16.7034,16.7132,16.684,16.6937,2500.0
2005-02-02 15:55:00,17.17,17.22,17.17,17.22,8400.0,16.6937,16.7423,16.6937,16.7423,8400.0
2005-02-03 09:30:00,17.22,17.22,17.17,17.2,1900.0,16.7423,16.7423,16.6937,16.7229,1900.0
2005-02-03 09:35:00,17.18,17.18,17.17,17.17,1800.0,16.7034,16.7034,16.6937,16.6937,1800.0
2005-02-03 09:40:00,17.12,17.12,17.05,17.06,2600.0,16.6451,16.6451,16.577,16.5868,2600.0
2005-02-03 09:45:00,17.08,17.14,17.08,17.14,1400.0,16.6062,16.6645,16.6062,16.6645,1400.0
2005-02-03 09:50:00,17.14,17.14,17.1,17.1,600.0,16.6645,16.6645,16.6256,16.6256,600.0
2005-02-03 09:55:00,17.1,17.23,17.08,17.23,4000.0,16.6256,16.752,16.6062,16.752,4000.0
2005-02-03 10:00:00,17.23,17.23,17.15,17.16,1600.0,16.752,16.752,16.6743,16.684,1600.0
2005-02-03 10:05:00,17.11,17.11,17.08,17.08,1200.0,16.6354,16.6354,16.6062,16.6062,1200.0
2005-02-03 10:10:00,17.09,17.1,17.07,17.08,2300.0,16.6159,16.6256,16.5965,16.6062,2300.0
2005-02-03 10:15:00,17.05,17.05,17.0,17.03,3500.0,16.577,16.577,16.5284,16.5576,3500.0
2005-02-03 10:20:00,17.03,17.03,17.01,17.02,800.0,16.5576,16.5576,16.5381,16.5479,800.0
2005-02-03 10:25:00,17.01,17.01,16.97,16.97,300.0,16.5381,16.5381,16.4993,16.4993,300.0
2005-02-03 10:30:00,16.95,16.96,16.95,16.96,1700.0,16.4798,16.4895,16.4798,16.4895,1700.0
2005-02-03 10:35:00,16.93,16.94,16.9,16.94,1400.0,16.4604,16.4701,16.4312,16.4701,1400.0
2005-02-03 10:40:00,16.95,17.05,16.94,17.05,3200.0,16.4798,16.577,16.4701,16.577,3200.0
2005-02-03 10:45:00,17.03,17.03,17.03,17.03,200.0,16.5576,16.5576,16.5576,16.5576,200.0
2005-02-03 10:50:00,17.04,17.04,17.01,17.02,1100.0,16.5673,16.5673,16.5381,16.5479,1100.0
2005-02-03 10:55:00,17.02,17.03,17.0,17.0,3900.0,16.5479,16.5576,16.5284,16.5284,3900.0
2005-02-03 11:00:00,17.0,17.01,16.97,16.97,13300.0,16.5284,16.5381,16.4993,16.4993,13300.0
2005-02-03 11:05:00,16.97,16.97,16.97,16.97,0.0,16.4993,16.4993,16.4993,16.4993,0.0
2005-02-03 11:10:00,16.97,17.02,16.97,17.0,2800.0,16.4993,16.5479,16.4993,16.5284,2800.0
2005-02-03 11:15:00,17.0,17.01,17.0,17.01,3900.0,16.5284,16.5381,16.5284,16.5381,3900.0
2005-02-03 11:20:00,17.01,17.01,17.0,17.01,1500.0,16.5381,16.5381,16.5284,16.5381,1500.0
2005-02-03 11:25:00,17.01,17.02,17.0,17.02,1200.0,16.5381,16.5479,16.5284,16.5479,1200.0
2005-02-03 11:30:00,17.01,17.01,17.0,17.0,3300.0,16.5381,16.5381,16.5284,16.5284,3300.0
2005-02-03 11:35:00,17.01,17.06,17.0,17.0,7200.0,16.5381,16.5868,16.5284,16.5284,7200.0
2005-02-03 11:40:00,17.0,17.0,17.0,17.0,700.0,16.5284,16.5284,16.5284,16.5284,700.0
2005-02-03 11:45:00,17.0,17.0,16.99,17.0,2800.0,16.5284,16.5284,16.5187,16.5284,2800.0
2005-02-03 11:50:00,17.0,17.03,17.0,17.03,3500.0,16.5284,16.5576,16.5284,16.5576,3500.0
2005-02-03 11:55:00,17.03,17.03,17.01,17.01,1400.0,16.5576,16.5576,16.5381,16.5381,1400.0
2005-02-03 12:00:00,17.01,17.01,17.01,17.01,100.0,16.5381,16.5381,16.5381,16.5381,100.0
2005-02-03 12:05:00,17.01,17.02,17.01,17.01,1200.0,16.5381,16.5479,16.5381,16.5381,1200.0
2005-02-03 12:10:00,17.01,17.01,17.0,17.0,400.0,16.5381,16.5381,16.5284,16.5284,400.0
2005-02-03 12:15:00,16.99,17.01,16.98,17.0,3700.0,16.5187,16.5381,16.509,16.5284,3700.0
2005-02-03 12:20:00,16.99,17.02,16.99,17.02,1800.0,16.5187,16.5479,16.5187,16.5479,1800.0
2005-02-03 12:25:00,17.02,17.03,17.0,17.0,1400.0,16.5479,16.5576,16.5284,16.5284,1400.0
2005-02-03 12:30:00,17.0,17.01,17.0,17.01,2600.0,16.5284,16.5381,16.5284,16.5381,2600.0
2005-02-03 12:35:00,17.0,17.02,17.0,17.02,2900.0,16.5284,16.5479,16.5284,16.5479,2900.0
2005-02-03 12:40:00,17.03,17.08,17.03,17.08,300.0,16.5576,16.6062,16.5576,16.6062,300.0
2005-02-03 12:45:00,17.11,17.12,17.09,17.09,4700.0,16.6354,16.6451,16.6159,16.6159,4700.0
2005-02-03 12:50:00,17.09,17.09,17.07,17.07,1300.0,16.6159,16.6159,16.5965,16.5965,1300.0
2005-02-03 12:55:00,17.06,17.08,17.06,17.07,2100.0,16.5868,16.6062,16.5868,16.5965,2100.0
2005-02-03 13:00:00,17.08,17.08,17.08,17.08,1300.0,16.6062,16.6062,16.6062,16.6062,1300.0
2005-02-03 13:05:00,17.09,17.09,17.08,17.08,700.0,16.6159,16.6159,16.6062,16.6062,700.0
2005-02-03 13:10:00,17.09,17.09,17.09,17.09,2400.0,16.6159,16.6159,16.6159,16.6159,2400.0
2005-02-03 13:15:00,17.09,17.1,17.09,17.1,1400.0,16.6159,16.6256,16.6159,16.6256,1400.0
2005-02-03 13:20:00,17.09,17.1,17.09,17.09,1000.0,16.6159,16.6256,16.6159,16.6159,1000.0
2005-02-03 13:25:00,17.1,17.1,17.09,17.09,500.0,16.6256,16.6256,16.6159,16.6159,500.0
2005-02-03 13:30:00,17.1,17.1,17.09,17.1,2600.0,16.6256,16.6256,16.6159,16.6256,2600.0
2005-02-03 13:35:00,17.09,17.1,17.09,17.1,1200.0,16.6159,16.6256,16.6159,16.6256,1200.0
2005-02-03 13:40:00,17.1,17.1,17.1,17.1,600.0,16.6256,16.6256,16.6256,16.6256,600.0
2005-02-03 13:45:00,17.1,17.11,17.1,17.11,2000.0,16.6256,16.6354,16.6256,16.6354,2000.0
2005-02-03 13:50:00,17.1,17.1,17.09,17.09,200.0,16.6256,16.6256,16.6159,16.6159,200.0
2005-02-03 13:55:00,17.09,17.11,17.08,17.11,2200.0,16.6159,16.6354,16.6062,16.6354,2200.0
2005-02-03 14:00:00,17.11,17.13,17.11,17.13,800.0,16.6354,16.6548,16.6354,16.6548,800.0
2005-02-03 14:05:00,17.13,17.14,17.13,17.13,1500.0,16.6548,16.6645,16.6548,16.6548,1500.0
2005-02-03 14:10:00,17.12,17.13,17.12,17.13,1900.0,16.6451,16.6548,16.6451,16.6548,1900.0
2005-02-03 14:15:00,17.12,17.12,17.12,17.12,300.0,16.6451,16.6451,16.6451,16.6451,300.0
2005-02-03 14:20:00,17.12,17.12,17.12,17.12,0.0,16.6451,16.6451,16.6451,16.6451,0.0
2005-02-03 14:25:00,17.11,17.11,17.09,17.1,1200.0,16.6354,16.6354,16.6159,16.6256,1200.0
2005-02-03 14:30:00,17.09,17.09,17.08,17.09,600.0,16.6159,16.6159,16.6062,16.6159,600.0
2005-02-03 14:35:00,17.07,17.07,17.07,17.07,100.0,16.5965,16.5965,16.5965,16.5965,100.0
2005-02-03 14:40:00,17.05,17.05,17.04,17.05,3700.0,16.577,16.577,16.5673,16.577,3700.0
2005-02-03 14:45:00,17.05,17.06,17.02,17.05,3400.0,16.577,16.5868,16.5479,16.577,3400.0
2005-02-03 14:50:00,17.05,17.05,17.02,17.04,1000.0,16.577,16.577,16.5479,16.5673,1000.0
2005-02-03 14:55:00,17.03,17.05,17.03,17.05,2200.0,16.5576,16.577,16.5576,16.577,2200.0
2005-02-03 15:00:00,17.02,17.02,17.0,17.0,1800.0,16.5479,16.5479,16.5284,16.5284,1800.0
2005-02-03 15:05:00,17.0,17.01,17.0,17.01,3100.0,16.5284,16.5381,16.5284,16.5381,3100.0
2005-02-03 15:10:00,17.01,17.02,17.0,17.02,2500.0,16.5381,16.5479,16.5284,16.5479,2500.0
2005-02-03 15:15:00,17.01,17.02,17.01,17.01,3100.0,16.5381,16.5479,16.5381,16.5381,3100.0
2005-02-03 15:20:00,17.01,17.02,17.01,17.01,1300.0,16.5381,16.5479,16.5381,16.5381,1300.0
2005-02-03 15:25:00,17.0,17.01,17.0,17.01,1800.0,16.5284,16.5381,16.5284,16.5381,1800.0
2005-02-03 15:30:00,17.01,17.02,17.01,17.01,5100.0,16.5381,16.5479,16.5381,16.5381,5100.0
2005-02-03 15:35:00,17.01,17.02,16.99,17.01,10000.0,16.5381,16.5479,16.5187,16.5381,10000.0
2005-02-03 15:40:00,17.0,17.02,17.0,17.02,2800.0,16.5284,16.5479,16.5284,16.5479,2800.0
2005-02-03 15:45:00,17.0,17.01,17.0,17.0,1600.0,16.5284,16.5381,16.5284,16.5284,1600.0
2005-02-03 15:50:00,17.0,17.01,17.0,17.01,18900.0,16.5284,16.5381,16.5284,16.5381,18900.0
2005-02-03 15:55:00,17.0,17.04,17.0,17.02,12800.0,16.5284,16.5673,16.5284,16.5479,12800.0
2005-02-04 09:30:00,17.0,17.05,17.0,17.05,900.0,16.5284,16.577,16.5284,16.577,900.0
2005-02-04 09:35:00,17.05,17.05,17.05,17.05,900.0,16.577,16.577,16.577,16.577,900.0
2005-02-04 09:40:00,17.03,17.03,16.93,16.93,1500.0,16.5576,16.5576,16.4604,16.4604,1500.0
2005-02-04 09:45:00,16.9,16.97,16.89,16.94,4600.0,16.4312,16.4993,16.4215,16.4701,4600.0
2005-02-04 09:50:00,16.94,17.05,16.94,17.05,2100.0,16.4701,16.577,16.4701,16.577,2100.0
2005-02-04 09:55:00,17.1,17.1,17.1,17.1,1800.0,16.6256,16.6256,16.6256,16.6256,1800.0
2005-02-04 10:00:00,17.1,17.11,17.08,17.1,4100.0,16.6256,16.6354,16.6062,16.6256,4100.0
2005-02-04 10:05:00,17.14,17.2,17.14,17.17,1700.0,16.6645,16.7229,16.6645,16.6937,1700.0
2005-02-04 10:10:00,17.18,17.2,17.17,17.17,1800.0,16.7034,16.7229,16.6937,16.6937,1800.0
2005-02-04 10:15:00,17.14,17.15,17.12,17.15,6800.0,16.6645,16.6743,16.6451,16.6743,6800.0
2005-02-04 10:20:00,17.16,17.16,17.12,17.15,6000.0,16.684,16.684,16.6451,16.6743,6000.0
2005-02-04 10:25:00,17.17,17.23,17.16,17.16,1800.0,16.6937,16.752,16.684,16.684,1800.0
2005-02-04 10:30:00,17.17,17.17,17.15,17.15,1800.0,16.6937,16.6937,16.6743,16.6743,1800.0
2005-02-04 10:35:00,17.15,17.16,17.14,17.14,1900.0,16.6743,16.684,16.6645,16.6645,1900.0
2005-02-04 10:40:00,17.16,17.2,17.15,17.18,51900.0,16.684,16.7229,16.6743,16.7034,51900.0
2005-02-04 10:45:00,17.15,17.2,17.13,17.14,54200.0,16.6743,16.7229,16.6548,16.6645,54200.0
2005-02-04 10:50:00,17.14,17.2,17.14,17.2,2000.0,16.6645,16.7229,16.6645,16.7229,2000.0
2005-02-04 10:55:00,17.2,17.2,17.2,17.2,1300.0,16.7229,16.7229,16.7229,16.7229,1300.0
2005-02-04 11:00:00,17.2,17.21,17.19,17.21,3000.0,16.7229,16.7326,16.7132,16.7326,3000.0
2005-02-04 11:05:00,17.21,17.21,17.21,17.21,1600.0,16.7326,16.7326,16.7326,16.7326,1600.0
2005-02-04 11:10:00,17.2,17.24,17.2,17.24,1300.0,16.7229,16.7618,16.7229,16.7618,1300.0
2005-02-04 11:15:00,17.21,17.26,17.21,17.26,2000.0,16.7326,16.7812,16.7326,16.7812,2000.0
2005-02-04 11:20:00,17.24,17.26,17.24,17.26,1400.0,16.7618,16.7812,16.7618,16.7812,1400.0
2005-02-04 11:25:00,17.26,17.27,17.25,17.27,1300.0,16.7812,16.7909,16.7715,16.7909,1300.0
2005-02-04 11:30:00,17.27,17.28,17.26,17.26,3200.0,16.7909,16.8007,16.7812,16.7812,3200.0
2005-02-04 11:35:00,17.27,17.29,17.27,17.29,2100.0,16.7909,16.8104,16.7909,16.8104,2100.0
2005-02-04 11:40:00,17.3,17.3,17.28,17.3,1600.0,16.8201,16.8201,16.8007,16.8201,1600.0
2005-02-04 11:45:00,17.28,17.3,17.28,17.29,1500.0,16.8007,16.8201,16.8007,16.8104,1500.0
2005-02-04 11:50:00,17.3,17.33,17.3,17.33,1800.0,16.8201,16.8493,16.8201,16.8493,1800.0
2005-02-04 11:55:00,17.33,17.33,17.33,17.33,2100.0,16.8493,16.8493,16.8493,16.8493,2100.0
2005-02-04 12:00:00,17.32,17.33,17.32,17.32,1500.0,16.8395,16.8493,16.8395,16.8395,1500.0
2005-02-04 12:05:00,17.29,17.33,17.25,17.33,4500.0,16.8104,16.8493,16.7715,16.8493,4500.0
2005-02-04 12:10:00,17.33,17.33,17.31,17.31,200.0,16.8493,16.8493,16.8298,16.8298,200.0
2005-02-04 12:15:00,17.32,17.34,17.32,17.34,4500.0,16.8395,16.859,16.8395,16.859,4500.0
2005-02-04 12:20:00,17.34,17.35,17.34,17.35,4800.0,16.859,16.8687,16.859,16.8687,4800.0
2005-02-04 12:25:00,17.35,17.37,17.35,17.37,1500.0,16.8687,16.8882,16.8687,16.8882,1500.0
2005-02-04 12:30:00,17.34,17.34,17.33,17.33,500.0,16.859,16.859,16.8493,16.8493,500.0
2005-02-04 12:35:00,17.33,17.34,17.33,17.33,2500.0,16.8493,16.859,16.8493,16.8493,2500.0
2005-02-04 12:40:00,17.34,17.4,17.34,17.4,4700.0,16.859,16.9173,16.859,16.9173,4700.0
2005-02-04 12:45:00,17.4,17.4,17.39,17.39,1400.0,16.9173,16.9173,16.9076,16.9076,1400.0
2005-02-04 12:50:00,17.38,17.4,17.38,17.4,2500.0,16.8979,16.9173,16.8979,16.9173,2500.0
2005-02-04 12:55:00,17.4,17.42,17.4,17.42,2000.0,16.9173,16.9368,16.9173,16.9368,2000.0
2005-02-04 13:00:00,17.42,17.42,17.36,17.36,1500.0,16.9368,16.9368,16.8784,16.8784,1500.0
2005-02-04 13:05:00,17.36,17.41,17.36,17.38,2500.0,16.8784,16.927,16.8784,16.8979,2500.0
2005-02-04 13:10:00,17.35,17.38,17.34,17.34,3400.0,16.8687,16.8979,16.859,16.859,3400.0
2005-02-04 13:15:00,17.34,17.35,17.33,17.33,1700.0,16.859,16.8687,16.8493,16.8493,1700.0
2005-02-04 13:20:00,17.33,17.34,17.33,17.34,1300.0,16.8493,16.859,16.8493,16.859,1300.0
2005-02-04 13:25:00,17.34,17.37,17.34,17.36,1900.0,16.859,16.8882,16.859,16.8784,1900.0
2005-02-04 13:30:00,17.35,17.38,17.35,17.38,1500.0,16.8687,16.8979,16.8687,16.8979,1500.0
2005-02-04 13:35:00,17.37,17.39,17.37,17.38,5000.0,16.8882,16.9076,16.8882,16.8979,5000.0
2005-02-04 13:40:00,17.39,17.46,17.39,17.45,4900.0,16.9076,16.9757,16.9076,16.9659,4900.0
2005-02-04 13:45:00,17.44,17.45,17.44,17.44,2000.0,16.9562,16.9659,16.9562,16.9562,2000.0
2005-02-04 13:50:00,17.42,17.45,17.42,17.42,2300.0,16.9368,16.9659,16.9368,16.9368,2300.0
2005-02-04 13:55:00,17.42,17.46,17.42,17.46,4900.0,16.9368,16.9757,16.9368,16.9757,4900.0
2005-02-04 14:00:00,17.46,17.52,17.46,17.51,11000.0,16.9757,17.034,16.9757,17.0243,11000.0
2005-02-04 14:05:00,17.51,17.53,17.51,17.52,3600.0,17.0243,17.0437,17.0243,17.034,3600.0
2005-02-04 14:10:00,17.53,17.53,17.48,17.5,11500.0,17.0437,17.0437,16.9951,17.0146,11500.0
2005-02-04 14:15:00,17.52,17.52,17.49,17.5,2400.0,17.034,17.034,17.0048,17.0146,2400.0
2005-02-04 14:20:00,17.5,17.5,17.49,17.5,4100.0,17.0146,17.0146,17.0048,17.0146,4100.0
2005-02-04 14:25:00,17.5,17.54,17.5,17.54,55400.0,17.0146,17.0534,17.0146,17.0534,55400.0
2005-02-04 14:30:00,17.52,17.53,17.52,17.52,9500.0,17.034,17.0437,17.034,17.034,9500.0
2005-02-04 14:35:00,17.52,17.54,17.51,17.53,7900.0,17.034,17.0534,17.0243,17.0437,7900.0
2005-02-04 14:40:00,17.54,17.55,17.53,17.54,3600.0,17.0534,17.0632,17.0437,17.0534,3600.0
2005-02-04 14:45:00,17.55,17.55,17.54,17.55,4400.0,17.0632,17.0632,17.0534,17.0632,4400.0
2005-02-04 14:50:00,17.54,17.56,17.5,17.53,3200.0,17.0534,17.0729,17.0146,17.0437,3200.0
2005-02-04 14:55:00,17.55,17.58,17.53,17.54,4700.0,17.0632,17.0923,17.0437,17.0534,4700.0
2005-02-04 15:00:00,17.54,17.54,17.52,17.53,4200.0,17.0534,17.0534,17.034,17.0437,4200.0
2005-02-04 15:05:00,17.53,17.53,17.5,17.53,6300.0,17.0437,17.0437,17.0146,17.0437,6300.0
2005-02-04 15:10:00,17.53,17.55,17.52,17.54,11600.0,17.0437,17.0632,17.034,17.0534,11600.0
2005-02-04 15:15:00,17.54,17.54,17.52,17.54,5200.0,17.0534,17.0534,17.034,17.0534,5200.0
2005-02-04 15:20:00,17.54,17.57,17.53,17.56,6000.0,17.0534,17.0826,17.0437,17.0729,6000.0
2005-02-04 15:25:00,17.56,17.57,17.55,17.55,9300.0,17.0729,17.0826,17.0632,17.0632,9300.0
2005-02-04 15:30:00,17.55,17.6,17.53,17.54,16600.0,17.0632,17.1118,17.0437,17.0534,16600.0
2005-02-04 15:35:00,17.54,17.62,17.53,17.61,12300.0,17.0534,17.1312,17.0437,17.1215,12300.0
2005-02-04 15:40:00,17.6,17.65,17.6,17.62,13700.0,17.1118,17.1604,17.1118,17.1312,13700.0
2005-02-04 15:45:00,17.63,17.63,17.58,17.59,7200.0,17.1409,17.1409,17.0923,17.1021,7200.0
2005-02-04 15:50:00,17.55,17.61,17.53,17.58,16500.0,17.0632,17.1215,17.0437,17.0923,16500.0
2005-02-04 15:55:00,17.57,17.63,17.57,17.63,10800.0,17.0826,17.1409,17.0826,17.1409,10800.0
2005-02-07 09:30:00,17.64,17.68,17.61,17.61,4800.0,17.1507,17.1896,17.1215,17.1215,4800.0
2005-02-07 09:35:00,17.62,17.73,17.62,17.72,3500.0,17.1312,17.2382,17.1312,17.2284,3500.0
2005-02-07 09:40:00,17.72,17.73,17.67,17.67,5000.0,17.2284,17.2382,17.1798,17.1798,5000.0
2005-02-07 09:45:00,17.67,17.67,17.66,17.67,6000.0,17.1798,17.1798,17.1701,17.1798,6000.0
2005-02-07 09:50:00,17.66,17.75,17.66,17.71,6000.0,17.1701,17.2576,17.1701,17.2187,6000.0
2005-02-07 09:55:00,17.71,17.71,17.66,17.68,8100.0,17.2187,17.2187,17.1701,17.1896,8100.0
2005-02-07 10:00:00,17.69,17.73,17.69,17.73,19400.0,17.1993,17.2382,17.1993,17.2382,19400.0
2005-02-07 10:05:00,17.73,17.75,17.73,17.75,5600.0,17.2382,17.2576,17.2382,17.2576,5600.0
2005-02-07 10:10:00,17.75,17.75,17.71,17.71,1900.0,17.2576,17.2576,17.2187,17.2187,1900.0
2005-02-07 10:15:00,17.71,17.72,17.69,17.69,6100.0,17.2187,17.2284,17.1993,17.1993,6100.0
2005-02-07 10:20:00,17.69,17.72,17.66,17.71,11000.0,17.1993,17.2284,17.1701,17.2187,11000.0
2005-02-07 10:25:00,17.72,17.72,17.71,17.71,2200.0,17.2284,17.2284,17.2187,17.2187,2200.0
2005-02-07 10:30:00,17.7,17.71,17.68,17.68,4300.0,17.209,17.2187,17.1896,17.1896,4300.0
2005-02-07 10:35:00,17.69,17.75,17.69,17.75,11100.0,17.1993,17.2576,17.1993,17.2576,11100.0
2005-02-07 10:40:00,17.74,17.75,17.74,17.75,1400.0,17.2479,17.2576,17.2479,17.2576,1400.0
2005-02-07 10:45:00,17.74,17.74,17.71,17.71,4600.0,17.2479,17.2479,17.2187,17.2187,4600.0
2005-02-07 10:50:00,17.72,17.77,17.72,17.75,13900.0,17.2284,17.2771,17.2284,17.2576,13900.0
2005-02-07 10:55:00,17.76,17.81,17.76,17.81,21100.0,17.2673,17.316,17.2673,17.316,21100.0
2005-02-07 11:00:00,17.81,17.89,17.81,17.89,9700.0,17.316,17.3937,17.316,17.3937,9700.0
2005-02-07 11:05:00,17.89,17.9,17.89,17.9,2800.0,17.3937,17.4035,17.3937,17.4035,2800.0
2005-02-07 11:10:00,17.89,17.95,17.89,17.95,7200.0,17.3937,17.4521,17.3937,17.4521,7200.0
2005-02-07 11:15:00,17.93,17.98,17.93,17.98,9900.0,17.4326,17.4812,17.4326,17.4812,9900.0
2005-02-07 11:20:00,17.98,17.99,17.96,17.99,14600.0,17.4812,17.491,17.4618,17.491,14600.0
2005-02-07 11:25:00,17.98,17.98,17.96,17.97,1600.0,17.4812,17.4812,17.4618,17.4715,1600.0
2005-02-07 11:30:00,17.96,17.97,17.96,17.97,4100.0,17.4618,17.4715,17.4618,17.4715,4100.0
2005-02-07 11:35:00,17.96,17.97,17.91,17.95,8500.0,17.4618,17.4715,17.4132,17.4521,8500.0
2005-02-07 11:40:00,17.94,17.94,17.94,17.94,1100.0,17.4423,17.4423,17.4423,17.4423,1100.0
2005-02-07 11:45:00,17.92,17.99,17.92,17.98,19800.0,17.4229,17.491,17.4229,17.4812,19800.0
2005-02-07 11:50:00,17.98,18.04,17.98,18.03,30100.0,17.4812,17.5396,17.4812,17.5298,30100.0
2005-02-07 11:55:00,18.01,18.01,18.0,18.0,6600.0,17.5104,17.5104,17.5007,17.5007,6600.0
2005-02-07 12:00:00,17.99,18.0,17.95,17.95,78500.0,17.491,17.5007,17.4521,17.4521,78500.0
2005-02-07 12:05:00,17.96,18.0,17.95,17.95,9100.0,17.4618,17.5007,17.4521,17.4521,9100.0
2005-02-07 12:10:00,17.96,17.97,17.96,17.97,600.0,17.4618,17.4715,17.4618,17.4715,600.0
2005-02-07 12:15:00,17.97,18.0,17.96,18.0,5500.0,17.4715,17.5007,17.4618,17.5007,5500.0
2005-02-07 12:20:00,17.98,18.0,17.98,18.0,4200.0,17.4812,17.5007,17.4812,17.5007,4200.0
2005-02-07 12:25:00,17.99,17.99,17.95,17.96,4400.0,17.491,17.491,17.4521,17.4618,4400.0
2005-02-07 12:30:00,17.96,17.98,17.96,17.98,900.0,17.4618,17.4812,17.4618,17.4812,900.0
2005-02-07 12:35:00,17.98,17.98,17.97,17.97,1400.0,17.4812,17.4812,17.4715,17.4715,1400.0
2005-02-07 12:40:00,17.97,17.98,17.97,17.98,300.0,17.4715,17.4812,17.4715,17.4812,300.0
2005-02-07 12:45:00,18.01,18.03,17.99,18.03,1700.0,17.5104,17.5298,17.491,17.5298,1700.0
2005-02-07 12:50:00,18.0,18.0,17.99,17.99,5800.0,17.5007,17.5007,17.491,17.491,5800.0
2005-02-07 12:55:00,17.99,18.02,17.99,18.0,6500.0,17.491,17.5201,17.491,17.5007,6500.0
2005-02-07 13:00:00,18.01,18.01,18.0,18.01,5000.0,17.5104,17.5104,17.5007,17.5104,5000.0
2005-02-07 13:05:00,18.01,18.03,18.0,18.03,1900.0,17.5104,17.5298,17.5007,17.5298,1900.0
2005-02-07 13:10:00,18.04,18.1,18.04,18.1,12000.0,17.5396,17.5979,17.5396,17.5979,12000.0
2005-02-07 13:15:00,18.11,18.17,18.11,18.17,10500.0,17.6076,17.666,17.6076,17.666,10500.0
2005-02-07 13:20:00,18.14,18.14,18.1,18.11,5500.0,17.6368,17.6368,17.5979,17.6076,5500.0
2005-02-07 13:25:00,18.11,18.11,18.11,18.11,3000.0,17.6076,17.6076,17.6076,17.6076,3000.0
2005-02-07 13:30:00,18.11,18.11,18.1,18.11,2300.0,17.6076,17.6076,17.5979,17.6076,2300.0
2005-02-07 13:35:00,18.11,18.21,18.1,18.16,14900.0,17.6076,17.7049,17.5979,17.6562,14900.0
2005-02-07 13:40:00,18.16,18.16,18.13,18.13,5300.0,17.6562,17.6562,17.6271,17.6271,5300.0
2005-02-07 13:45:00,18.14,18.19,18.14,18.15,6200.0,17.6368,17.6854,17.6368,17.6465,6200.0
2005-02-07 13:50:00,18.15,18.15,18.12,18.12,7000.0,17.6465,17.6465,17.6174,17.6174,7000.0
2005-02-07 13:55:00,18.13,18.15,18.07,18.09,18500.0,17.6271,17.6465,17.5687,17.5882,18500.0
2005-02-07 14:00:00,18.09,18.15,18.08,18.14,60300.0,17.5882,17.6465,17.5785,17.6368,60300.0
2005-02-07 14:05:00,18.13,18.21,18.13,18.21,8100.0,17.6271,17.7049,17.6271,17.7049,8100.0
2005-02-07 14:10:00,18.21,18.23,18.1,18.13,23000.0,17.7049,17.7243,17.5979,17.6271,23000.0
2005-02-07 14:15:00,18.13,18.16,18.11,18.12,16200.0,17.6271,17.6562,17.6076,17.6174,16200.0
2005-02-07 14:20:00,18.12,18.14,18.12,18.12,11000.0,17.6174,17.6368,17.6174,17.6174,11000.0
2005-02-07 14:25:00,18.13,18.14,18.12,18.14,7100.0,17.6271,17.6368,17.6174,17.6368,7100.0
2005-02-07 14:30:00,18.14,18.15,18.14,18.14,4600.0,17.6368,17.6465,17.6368,17.6368,4600.0
2005-02-07 14:35:00,18.15,18.18,18.14,18.18,29100.0,17.6465,17.6757,17.6368,17.6757,29100.0
2005-02-07 14:40:00,18.17,18.18,18.16,18.17,5300.0,17.666,17.6757,17.6562,17.666,5300.0
2005-02-07 14:45:00,18.17,18.19,18.17,18.18,8700.0,17.666,17.6854,17.666,17.6757,8700.0
2005-02-07 14:50:00,18.17,18.18,18.17,18.18,3300.0,17.666,17.6757,17.666,17.6757,3300.0
2005-02-07 14:55:00,18.16,18.16,18.06,18.08,14200.0,17.6562,17.6562,17.559,17.5785,14200.0
2005-02-07 15:00:00,18.09,18.09,18.08,18.08,2400.0,17.5882,17.5882,17.5785,17.5785,2400.0
2005-02-07 15:05:00,18.07,18.08,18.05,18.06,4500.0,17.5687,17.5785,17.5493,17.559,4500.0
2005-02-07 15:10:00,18.05,18.08,18.05,18.08,4800.0,17.5493,17.5785,17.5493,17.5785,4800.0
2005-02-07 15:15:00,18.07,18.08,18.06,18.07,7300.0,17.5687,17.5785,17.559,17.5687,7300.0
2005-02-07 15:20:00,18.07,18.07,18.03,18.03,3200.0,17.5687,17.5687,17.5298,17.5298,3200.0
2005-02-07 15:25:00,18.02,18.04,18.02,18.04,8500.0,17.5201,17.5396,17.5201,17.5396,8500.0
2005-02-07 15:30:00,18.04,18.08,18.04,18.08,13900.0,17.5396,17.5785,17.5396,17.5785,13900.0
2005-02-07 15:35:00,18.07,18.08,18.03,18.03,10400.0,17.5687,17.5785,17.5298,17.5298,10400.0
2005-02-07 15:40:00,18.03,18.09,18.01,18.09,6100.0,17.5298,17.5882,17.5104,17.5882,6100.0
2005-02-07 15:45:00,18.09,18.14,18.08,18.09,28500.0,17.5882,17.6368,17.5785,17.5882,28500.0
2005-02-07 15:50:00,18.1,18.15,18.1,18.14,16900.0,17.5979,17.6465,17.5979,17.6368,16900.0
2005-02-07 15:55:00,18.15,18.17,18.13,18.14,44600.0,17.6465,17.666,17.6271,17.6368,44600.0
2005-02-08 09:30:00,18.2,18.2,18.15,18.2,5000.0,17.6951,17.6951,17.6465,17.6951,5000.0
2005-02-08 09:35:00,18.2,18.2,18.1,18.14,5800.0,17.6951,17.6951,17.5979,17.6368,5800.0
2005-02-08 09:40:00,18.18,18.21,18.18,18.19,5000.0,17.6757,17.7049,17.6757,17.6854,5000.0
2005-02-08 09:45:00,18.19,18.2,18.18,18.19,3600.0,17.6854,17.6951,17.6757,17.6854,3600.0
2005-02-08 09:50:00,18.18,18.19,18.17,18.19,9000.0,17.6757,17.6854,17.666,17.6854,9000.0
2005-02-08 09:55:00,18.19,18.19,18.11,18.18,6900.0,17.6854,17.6854,17.6076,17.6757,6900.0
2005-02-08 10:00:00,18.18,18.21,18.18,18.2,5200.0,17.6757,17.7049,17.6757,17.6951,5200.0
2005-02-08 10:05:00,18.21,18.21,18.2,18.21,2500.0,17.7049,17.7049,17.6951,17.7049,2500.0
2005-02-08 10:10:00,18.21,18.22,18.14,18.21,63000.0,17.7049,17.7146,17.6368,17.7049,63000.0
2005-02-08 10:15:00,18.21,18.21,18.2,18.21,1200.0,17.7049,17.7049,17.6951,17.7049,1200.0
2005-02-08 10:20:00,18.21,18.21,18.17,18.18,1900.0,17.7049,17.7049,17.666,17.6757,1900.0
2005-02-08 10:25:00,18.18,18.2,18.18,18.19,2900.0,17.6757,17.6951,17.6757,17.6854,2900.0
2005-02-08 10:30:00,18.2,18.22,18.2,18.22,5300.0,17.6951,17.7146,17.6951,17.7146,5300.0
2005-02-08 10:35:00,18.22,18.22,18.22,18.22,3800.0,17.7146,17.7146,17.7146,17.7146,3800.0
2005-02-08 10:40:00,18.21,18.24,18.21,18.24,4500.0,17.7049,17.734,17.7049,17.734,4500.0
2005-02-08 10:45:00,18.25,18.25,18.23,18.25,3400.0,17.7437,17.7437,17.7243,17.7437,3400.0
2005-02-08 10:50:00,18.25,18.28,18.25,18.27,54100.0,17.7437,17.7729,17.7437,17.7632,54100.0
2005-02-08 10:55:00,18.27,18.29,18.26,18.28,8600.0,17.7632,17.7826,17.7535,17.7729,8600.0
2005-02-08 11:00:00,18.29,18.34,18.28,18.34,7400.0,17.7826,17.8312,17.7729,17.8312,7400.0
2005-02-08 11:05:00,18.34,18.38,18.34,18.38,5900.0,17.8312,17.8701,17.8312,17.8701,5900.0
2005-02-08 11:10:00,18.38,18.39,18.35,18.35,6200.0,17.8701,17.8799,17.841,17.841,6200.0
2005-02-08 11:15:00,18.33,18.33,18.31,18.31,2800.0,17.8215,17.8215,17.8021,17.8021,2800.0
2005-02-08 11:20:00,18.31,18.32,18.3,18.3,2500.0,17.8021,17.8118,17.7924,17.7924,2500.0
2005-02-08 11:25:00,18.3,18.3,18.27,18.27,1100.0,17.7924,17.7924,17.7632,17.7632,1100.0
2005-02-08 11:30:00,18.27,18.28,18.24,18.25,6000.0,17.7632,17.7729,17.734,17.7437,6000.0
2005-02-08 11:35:00,18.25,18.25,18.23,18.23,4700.0,17.7437,17.7437,17.7243,17.7243,4700.0
2005-02-08 11:40:00,18.24,18.24,18.23,18.23,5300.0,17.734,17.734,17.7243,17.7243,5300.0
2005-02-08 11:45:00,18.21,18.22,18.21,18.22,2100.0,17.7049,17.7146,17.7049,17.7146,2100.0
2005-02-08 11:50:00,18.21,18.22,18.21,18.21,1700.0,17.7049,17.7146,17.7049,17.7049,1700.0
2005-02-08 11:55:00,18.22,18.23,18.22,18.22,2400.0,17.7146,17.7243,17.7146,17.7146,2400.0
2005-02-08 12:00:00,18.22,18.22,18.21,18.22,4800.0,17.7146,17.7146,17.7049,17.7146,4800.0
2005-02-08 12:05:00,18.22,18.22,18.22,18.22,2300.0,17.7146,17.7146,17.7146,17.7146,2300.0
2005-02-08 12:10:00,18.24,18.24,18.17,18.17,16000.0,17.734,17.734,17.666,17.666,16000.0
2005-02-08 12:15:00,18.19,18.21,18.19,18.21,7000.0,17.6854,17.7049,17.6854,17.7049,7000.0
2005-02-08 12:20:00,18.2,18.21,18.2,18.2,8700.0,17.6951,17.7049,17.6951,17.6951,8700.0
2005-02-08 12:25:00,18.2,18.24,18.2,18.24,10700.0,17.6951,17.734,17.6951,17.734,10700.0
2005-02-08 12:30:00,18.25,18.26,18.22,18.24,5400.0,17.7437,17.7535,17.7146,17.734,5400.0
2005-02-08 12:35:00,18.23,18.24,18.21,18.24,3300.0,17.7243,17.734,17.7049,17.734,3300.0
2005-02-08 12:40:00,18.22,18.26,18.22,18.26,4100.0,17.7146,17.7535,17.7146,17.7535,4100.0
2005-02-08 12:45:00,18.26,18.26,18.25,18.25,600.0,17.7535,17.7535,17.7437,17.7437,600.0
2005-02-08 12:50:00,18.25,18.25,18.25,18.25,100.0,17.7437,17.7437,17.7437,17.7437,100.0
2005-02-08 12:55:00,18.26,18.28,18.26,18.28,1300.0,17.7535,17.7729,17.7535,17.7729,1300.0
2005-02-08 13:00:00,18.26,18.26,18.17,18.24,38300.0,17.7535,17.7535,17.666,17.734,38300.0
2005-02-08 13:05:00,18.24,18.3,18.24,18.28,28700.0,17.734,17.7924,17.734,17.7729,28700.0
2005-02-08 13:10:00,18.26,18.29,18.26,18.29,2600.0,17.7535,17.7826,17.7535,17.7826,2600.0
2005-02-08 13:15:00,18.3,18.32,18.3,18.32,4800.0,17.7924,17.8118,17.7924,17.8118,4800.0
2005-02-08 13:20:00,18.34,18.34,18.34,18.34,11300.0,17.8312,17.8312,17.8312,17.8312,11300.0
2005-02-08 13:25:00,18.34,18.36,18.34,18.36,6500.0,17.8312,17.8507,17.8312,17.8507,6500.0
2005-02-08 13:30:00,18.4,18.46,18.4,18.42,15800.0,17.8896,17.9479,17.8896,17.909,15800.0
2005-02-08 13:35:00,18.42,18.44,18.42,18.44,18900.0,17.909,17.9285,17.909,17.9285,18900.0
2005-02-08 13:40:00,18.44,18.45,18.44,18.44,5600.0,17.9285,17.9382,17.9285,17.9285,5600.0
2005-02-08 13:45:00,18.44,18.45,18.4,18.44,84000.0,17.9285,17.9382,17.8896,17.9285,84000.0
2005-02-08 13:50:00,18.45,18.49,18.45,18.48,5400.0,17.9382,17.9771,17.9382,17.9674,5400.0
2005-02-08 13:55:00,18.48,18.48,18.46,18.47,6700.0,17.9674,17.9674,17.9479,17.9576,6700.0
2005-02-08 14:00:00,18.47,18.47,18.47,18.47,3400.0,17.9576,17.9576,17.9576,17.9576,3400.0
2005-02-08 14:05:00,18.47,18.47,18.45,18.45,1100.0,17.9576,17.9576,17.9382,17.9382,1100.0
2005-02-08 14:10:00,18.45,18.46,18.44,18.46,4000.0,17.9382,17.9479,17.9285,17.9479,4000.0
2005-02-08 14:15:00,18.46,18.46,18.46,18.46,200.0,17.9479,17.9479,17.9479,17.9479,200.0
2005-02-08 14:20:00,18.45,18.45,18.44,18.45,16800.0,17.9382,17.9382,17.9285,17.9382,16800.0
2005-02-08 14:25:00,18.45,18.46,18.44,18.45,15100.0,17.9382,17.9479,17.9285,17.9382,15100.0
2005-02-08 14:30:00,18.45,18.45,18.43,18.43,1500.0,17.9382,17.9382,17.9188,17.9188,1500.0
2005-02-08 14:35:00,18.43,18.44,18.42,18.42,1900.0,17.9188,17.9285,17.909,17.909,1900.0
2005-02-08 14:40:00,18.42,18.42,18.42,18.42,1900.0,17.909,17.909,17.909,17.909,1900.0
2005-02-08 14:45:00,18.41,18.41,18.33,18.36,12600.0,17.8993,17.8993,17.8215,17.8507,12600.0
2005-02-08 14:50:00,18.36,18.38,18.36,18.38,8500.0,17.8507,17.8701,17.8507,17.8701,8500.0
2005-02-08 14:55:00,18.37,18.37,18.35,18.37,1400.0,17.8604,17.8604,17.841,17.8604,1400.0
2005-02-08 15:00:00,18.37,18.37,18.36,18.36,1900.0,17.8604,17.8604,17.8507,17.8507,1900.0
2005-02-08 15:05:00,18.35,18.36,18.34,18.35,1000.0,17.841,17.8507,17.8312,17.841,1000.0
2005-02-08 15:10:00,18.35,18.35,18.34,18.34,25100.0,17.841,17.841,17.8312,17.8312,25100.0
2005-02-08 15:15:00,18.35,18.35,18.3,18.34,14200.0,17.841,17.841,17.7924,17.8312,14200.0
2005-02-08 15:20:00,18.35,18.35,18.32,18.32,26900.0,17.841,17.841,17.8118,17.8118,26900.0
2005-02-08 15:25:00,18.32,18.33,18.32,18.32,5900.0,17.8118,17.8215,17.8118,17.8118,5900.0
2005-02-08 15:30:00,18.31,18.31,18.24,18.26,10400.0,17.8021,17.8021,17.734,17.7535,10400.0
2005-02-08 15:35:00,18.26,18.29,18.25,18.27,6300.0,17.7535,17.7826,17.7437,17.7632,6300.0
2005-02-08 15:40:00,18.27,18.27,18.23,18.26,11900.0,17.7632,17.7632,17.7243,17.7535,11900.0
2005-02-08 15:45:00,18.26,18.26,18.24,18.25,7600.0,17.7535,17.7535,17.734,17.7437,7600.0
2005-02-08 15:50:00,18.25,18.3,18.24,18.29,11600.0,17.7437,17.7924,17.734,17.7826,11600.0
2005-02-08 15:55:00,18.29,18.31,18.25,18.3,8100.0,17.7826,17.8021,17.7437,17.7924,8100.0
2005-02-09 09:30:00,18.35,18.4,18.35,18.36,1500.0,17.841,17.8896,17.841,17.8507,1500.0
2005-02-09 09:35:00,18.35,18.35,18.29,18.3,1600.0,17.841,17.841,17.7826,17.7924,1600.0
2005-02-09 09:40:00,18.3,18.33,18.29,18.33,2000.0,17.7924,17.8215,17.7826,17.8215,2000.0
2005-02-09 09:45:00,18.31,18.31,18.23,18.25,5100.0,17.8021,17.8021,17.7243,17.7437,5100.0
2005-02-09 09:50:00,18.26,18.26,18.21,18.23,5100.0,17.7535,17.7535,17.7049,17.7243,5100.0
2005-02-09 09:55:00,18.2,18.24,18.18,18.24,6600.0,17.6951,17.734,17.6757,17.734,6600.0
2005-02-09 10:00:00,18.22,18.24,18.15,18.15,4600.0,17.7146,17.734,17.6465,17.6465,4600.0
2005-02-09 10:05:00,18.13,18.18,18.1,18.1,5500.0,17.6271,17.6757,17.5979,17.5979,5500.0
2005-02-09 10:10:00,18.08,18.08,17.93,17.93,7800.0,17.5785,17.5785,17.4326,17.4326,7800.0
2005-02-09 10:15:00,17.93,17.97,17.87,17.97,5700.0,17.4326,17.4715,17.3743,17.4715,5700.0
2005-02-09 10:20:00,17.93,17.95,17.88,17.91,6500.0,17.4326,17.4521,17.384,17.4132,6500.0
2005-02-09 10:25:00,17.95,17.98,17.91,17.91,3700.0,17.4521,17.4812,17.4132,17.4132,3700.0
2005-02-09 10:30:00,17.9,17.92,17.88,17.9,6300.0,17.4035,17.4229,17.384,17.4035,6300.0
2005-02-09 10:35:00,17.89,17.97,17.89,17.92,3000.0,17.3937,17.4715,17.3937,17.4229,3000.0
2005-02-09 10:40:00,17.91,17.92,17.9,17.9,1100.0,17.4132,17.4229,17.4035,17.4035,1100.0
2005-02-09 10:45:00,17.88,18.3,17.88,17.89,59800.0,17.384,17.7924,17.384,17.3937,59800.0
2005-02-09 10:50:00,17.91,18.01,17.91,17.98,10800.0,17.4132,17.5104,17.4132,17.4812,10800.0
2005-02-09 10:55:00,17.98,18.02,17.98,18.02,2100.0,17.4812,17.5201,17.4812,17.5201,2100.0
2005-02-09 11:00:00,18.01,18.06,18.01,18.06,3300.0,17.5104,17.559,17.5104,17.559,3300.0
2005-02-09 11:05:00,18.06,18.07,18.06,18.07,1100.0,17.559,17.5687,17.559,17.5687,1100.0
2005-02-09 11:10:00,18.06,18.11,18.06,18.1,6000.0,17.559,17.6076,17.559,17.5979,6000.0
2005-02-09 11:15:00,18.1,18.11,18.08,18.08,1900.0,17.5979,17.6076,17.5785,17.5785,1900.0
2005-02-09 11:20:00,18.09,18.1,18.09,18.1,2300.0,17.5882,17.5979,17.5882,17.5979,2300.0
2005-02-09 11:25:00,18.09,18.1,18.09,18.1,1600.0,17.5882,17.5979,17.5882,17.5979,1600.0
2005-02-09 11:30:00,18.12,18.12,18.07,18.07,1800.0,17.6174,17.6174,17.5687,17.5687,1800.0
2005-02-09 11:35:00,18.07,18.07,18.05,18.07,6100.0,17.5687,17.5687,17.5493,17.5687,6100.0
2005-02-09 11:40:00,18.06,18.07,18.06,18.07,1000.0,17.559,17.5687,17.559,17.5687,1000.0
2005-02-09 11:45:00,18.06,18.08,18.05,18.06,4800.0,17.559,17.5785,17.5493,17.559,4800.0
2005-02-09 11:50:00,18.06,18.11,18.06,18.11,5300.0,17.559,17.6076,17.559,17.6076,5300.0
2005-02-09 11:55:00,18.1,18.13,18.1,18.13,19000.0,17.5979,17.6271,17.5979,17.6271,19000.0
2005-02-09 12:00:00,18.12,18.12,18.1,18.1,2100.0,17.6174,17.6174,17.5979,17.5979,2100.0
2005-02-09 12:05:00,18.1,18.12,18.09,18.12,1900.0,17.5979,17.6174,17.5882,17.6174,1900.0
2005-02-09 12:10:00,18.12,18.12,18.11,18.11,900.0,17.6174,17.6174,17.6076,17.6076,900.0
2005-02-09 12:15:00,18.11,18.12,18.11,18.11,1300.0,17.6076,17.6174,17.6076,17.6076,1300.0
2005-02-09 12:20:00,18.11,18.12,18.1,18.1,8800.0,17.6076,17.6174,17.5979,17.5979,8800.0
2005-02-09 12:25:00,18.1,18.12,18.1,18.12,4600.0,17.5979,17.6174,17.5979,17.6174,4600.0
2005-02-09 12:30:00,18.12,18.14,18.12,18.13,5200.0,17.6174,17.6368,17.6174,17.6271,5200.0
2005-02-09 12:35:00,18.12,18.12,18.1,18.11,3600.0,17.6174,17.6174,17.5979,17.6076,3600.0
2005-02-09 12:40:00,18.11,18.12,18.1,18.11,1800.0,17.6076,17.6174,17.5979,17.6076,1800.0
2005-02-09 12:45:00,18.1,18.11,18.1,18.1,2100.0,17.5979,17.6076,17.5979,17.5979,2100.0
2005-02-09 12:50:00,18.1,18.1,18.08,18.08,4900.0,17.5979,17.5979,17.5785,17.5785,4900.0
2005-02-09 12:55:00,18.07,18.1,18.07,18.07,1900.0,17.5687,17.5979,17.5687,17.5687,1900.0
2005-02-09 13:00:00,18.07,18.08,18.07,18.07,900.0,17.5687,17.5785,17.5687,17.5687,900.0
2005-02-09 13:05:00,18.06,18.06,18.05,18.05,2700.0,17.559,17.559,17.5493,17.5493,2700.0
2005-02-09 13:10:00,18.04,18.04,18.01,18.02,1200.0,17.5396,17.5396,17.5104,17.5201,1200.0
2005-02-09 13:15:00,18.0,18.01,17.98,18.01,6200.0,17.5007,17.5104,17.4812,17.5104,6200.0
2005-02-09 13:20:00,18.0,18.02,18.0,18.01,4500.0,17.5007,17.5201,17.5007,17.5104,4500.0
2005-02-09 13:25:00,18.02,18.02,18.0,18.02,1100.0,17.5201,17.5201,17.5007,17.5201,1100.0
2005-02-09 13:30:00,18.01,18.02,18.0,18.0,1800.0,17.5104,17.5201,17.5007,17.5007,1800.0
2005-02-09 13:35:00,18.0,18.01,18.0,18.0,1700.0,17.5007,17.5104,17.5007,17.5007,1700.0
2005-02-09 13:40:00,18.0,18.01,18.0,18.0,800.0,17.5007,17.5104,17.5007,17.5007,800.0
2005-02-09 13:45:00,18.0,18.01,18.0,18.0,1900.0,17.5007,17.5104,17.5007,17.5007,1900.0
2005-02-09 13:50:00,18.0,18.01,18.0,18.0,700.0,17.5007,17.5104,17.5007,17.5007,700.0
2005-02-09 13:55:00,18.0,18.01,17.98,17.98,1200.0,17.5007,17.5104,17.4812,17.4812,1200.0
2005-02-09 14:00:00,17.98,17.98,17.95,17.95,1800.0,17.4812,17.4812,17.4521,17.4521,1800.0
2005-02-09 14:05:00,17.95,17.95,17.93,17.94,6800.0,17.4521,17.4521,17.4326,17.4423,6800.0
2005-02-09 14:10:00,17.94,17.94,17.91,17.93,2300.0,17.4423,17.4423,17.4132,17.4326,2300.0
2005-02-09 14:15:00,17.92,18.0,17.92,17.98,10700.0,17.4229,17.5007,17.4229,17.4812,10700.0
2005-02-09 14:20:00,17.99,17.99,17.96,17.96,2400.0,17.491,17.491,17.4618,17.4618,2400.0
2005-02-09 14:25:00,17.96,18.01,17.96,18.01,17200.0,17.4618,17.5104,17.4618,17.5104,17200.0
2005-02-09 14:30:00,18.0,18.01,17.95,17.96,1900.0,17.5007,17.5104,17.4521,17.4618,1900.0
2005-02-09 14:35:00,17.96,18.08,17.96,18.08,83300.0,17.4618,17.5785,17.4618,17.5785,83300.0
2005-02-09 14:40:00,18.06,18.11,18.05,18.11,4500.0,17.559,17.6076,17.5493,17.6076,4500.0
2005-02-09 14:45:00,18.1,18.11,18.06,18.06,3100.0,17.5979,17.6076,17.559,17.559,3100.0
2005-02-09 14:50:00,18.06,18.06,18.03,18.03,1700.0,17.559,17.559,17.5298,17.5298,1700.0
2005-02-09 14:55:00,18.03,18.07,18.02,18.06,4500.0,17.5298,17.5687,17.5201,17.559,4500.0
2005-02-09 15:00:00,18.05,18.06,18.05,18.05,23500.0,17.5493,17.559,17.5493,17.5493,23500.0
2005-02-09 15:05:00,18.05,18.06,18.03,18.03,22200.0,17.5493,17.559,17.5298,17.5298,22200.0
2005-02-09 15:10:00,18.03,18.03,18.0,18.0,4400.0,17.5298,17.5298,17.5007,17.5007,4400.0
2005-02-09 15:15:00,18.0,18.0,17.94,17.95,7700.0,17.5007,17.5007,17.4423,17.4521,7700.0
2005-02-09 15:20:00,17.96,17.99,17.96,17.97,5400.0,17.4618,17.491,17.4618,17.4715,5400.0
2005-02-09 15:25:00,17.97,18.0,17.94,18.0,11900.0,17.4715,17.5007,17.4423,17.5007,11900.0
2005-02-09 15:30:00,18.0,18.0,17.96,17.96,11600.0,17.5007,17.5007,17.4618,17.4618,11600.0
2005-02-09 15:35:00,17.95,17.95,17.9,17.91,6900.0,17.4521,17.4521,17.4035,17.4132,6900.0
2005-02-09 15:40:00,17.91,17.91,17.9,17.9,6200.0,17.4132,17.4132,17.4035,17.4035,6200.0
2005-02-09 15:45:00,17.9,17.93,17.88,17.91,12100.0,17.4035,17.4326,17.384,17.4132,12100.0
2005-02-09 15:50:00,17.91,17.95,17.9,17.94,19200.0,17.4132,17.4521,17.4035,17.4423,19200.0
2005-02-09 15:55:00,17.94,17.94,17.89,17.9,7000.0,17.4423,17.4423,17.3937,17.4035,7000.0
2005-02-10 09:30:00,17.96,18.1,17.96,18.1,4000.0,17.4618,17.5979,17.4618,17.5979,4000.0
2005-02-10 09:35:00,18.09,18.09,18.09,18.09,100.0,17.5882,17.5882,17.5882,17.5882,100.0
2005-02-10 09:40:00,18.02,18.02,17.89,17.95,6200.0,17.5201,17.5201,17.3937,17.4521,6200.0
2005-02-10 09:45:00,17.95,18.05,17.95,18.04,4000.0,17.4521,17.5493,17.4521,17.5396,4000.0
2005-02-10 09:50:00,17.99,18.0,17.98,17.98,2400.0,17.491,17.5007,17.4812,17.4812,2400.0
2005-02-10 09:55:00,17.96,17.96,17.9,17.91,3700.0,17.4618,17.4618,17.4035,17.4132,3700.0
2005-02-10 10:00:00,17.92,17.99,17.92,17.95,4700.0,17.4229,17.491,17.4229,17.4521,4700.0
2005-02-10 10:05:00,17.93,17.93,17.93,17.93,400.0,17.4326,17.4326,17.4326,17.4326,400.0
2005-02-10 10:10:00,17.94,17.94,17.9,17.91,2200.0,17.4423,17.4423,17.4035,17.4132,2200.0
2005-02-10 10:15:00,17.9,17.91,17.89,17.9,2700.0,17.4035,17.4132,17.3937,17.4035,2700.0
2005-02-10 10:20:00,17.86,17.86,17.85,17.85,900.0,17.3646,17.3646,17.3548,17.3548,900.0
2005-02-10 10:25:00,17.86,17.86,17.82,17.82,1900.0,17.3646,17.3646,17.3257,17.3257,1900.0
2005-02-10 10:30:00,17.8,17.81,17.8,17.8,900.0,17.3062,17.316,17.3062,17.3062,900.0
2005-02-10 10:35:00,17.8,17.8,17.77,17.77,2000.0,17.3062,17.3062,17.2771,17.2771,2000.0
2005-02-10 10:40:00,17.75,17.75,17.72,17.72,1200.0,17.2576,17.2576,17.2284,17.2284,1200.0
2005-02-10 10:45:00,17.72,17.72,17.61,17.61,5500.0,17.2284,17.2284,17.1215,17.1215,5500.0
2005-02-10 10:50:00,17.61,17.61,17.59,17.59,1400.0,17.1215,17.1215,17.1021,17.1021,1400.0
2005-02-10 10:55:00,17.6,17.6,17.55,17.58,7600.0,17.1118,17.1118,17.0632,17.0923,7600.0
2005-02-10 11:00:00,17.58,17.6,17.57,17.57,3000.0,17.0923,17.1118,17.0826,17.0826,3000.0
2005-02-10 11:05:00,17.55,17.59,17.55,17.59,1900.0,17.0632,17.1021,17.0632,17.1021,1900.0
2005-02-10 11:10:00,17.61,17.65,17.6,17.61,3600.0,17.1215,17.1604,17.1118,17.1215,3600.0
2005-02-10 11:15:00,17.58,17.58,17.52,17.54,4100.0,17.0923,17.0923,17.034,17.0534,4100.0
2005-02-10 11:20:00,17.53,17.53,17.5,17.53,5100.0,17.0437,17.0437,17.0146,17.0437,5100.0
2005-02-10 11:25:00,17.55,17.61,17.55,17.61,3900.0,17.0632,17.1215,17.0632,17.1215,3900.0
2005-02-10 11:30:00,17.62,17.64,17.62,17.63,2000.0,17.1312,17.1507,17.1312,17.1409,2000.0
2005-02-10 11:35:00,17.61,17.69,17.61,17.67,12600.0,17.1215,17.1993,17.1215,17.1798,12600.0
2005-02-10 11:40:00,17.67,17.7,17.67,17.7,6800.0,17.1798,17.209,17.1798,17.209,6800.0
2005-02-10 11:45:00,17.7,17.74,17.7,17.74,2000.0,17.209,17.2479,17.209,17.2479,2000.0
2005-02-10 11:50:00,17.74,17.77,17.74,17.75,1700.0,17.2479,17.2771,17.2479,17.2576,1700.0
2005-02-10 11:55:00,17.76,17.76,17.76,17.76,200.0,17.2673,17.2673,17.2673,17.2673,200.0
2005-02-10 12:00:00,17.73,17.79,17.71,17.79,5000.0,17.2382,17.2965,17.2187,17.2965,5000.0
2005-02-10 12:05:00,17.78,17.78,17.75,17.76,600.0,17.2868,17.2868,17.2576,17.2673,600.0
2005-02-10 12:10:00,17.76,17.76,17.76,17.76,1100.0,17.2673,17.2673,17.2673,17.2673,1100.0
2005-02-10 12:15:00,17.73,17.75,17.73,17.73,1300.0,17.2382,17.2576,17.2382,17.2382,1300.0
2005-02-10 12:20:00,17.73,17.74,17.72,17.73,1900.0,17.2382,17.2479,17.2284,17.2382,1900.0
2005-02-10 12:25:00,17.73,17.77,17.73,17.77,1000.0,17.2382,17.2771,17.2382,17.2771,1000.0
2005-02-10 12:30:00,17.77,17.77,17.77,17.77,400.0,17.2771,17.2771,17.2771,17.2771,400.0
2005-02-10 12:35:00,17.76,17.77,17.73,17.73,2000.0,17.2673,17.2771,17.2382,17.2382,2000.0
2005-02-10 12:40:00,17.74,17.74,17.72,17.74,1500.0,17.2479,17.2479,17.2284,17.2479,1500.0
2005-02-10 12:45:00,17.73,17.73,17.72,17.72,1200.0,17.2382,17.2382,17.2284,17.2284,1200.0
2005-02-10 12:50:00,17.72,17.73,17.71,17.72,600.0,17.2284,17.2382,17.2187,17.2284,600.0
2005-02-10 12:55:00,17.73,17.73,17.72,17.72,300.0,17.2382,17.2382,17.2284,17.2284,300.0
2005-02-10 13:00:00,17.72,17.73,17.72,17.72,1600.0,17.2284,17.2382,17.2284,17.2284,1600.0
2005-02-10 13:05:00,17.72,17.72,17.71,17.72,1200.0,17.2284,17.2284,17.2187,17.2284,1200.0
2005-02-10 13:10:00,17.71,17.72,17.71,17.71,1400.0,17.2187,17.2284,17.2187,17.2187,1400.0
2005-02-10 13:15:00,17.71,17.72,17.71,17.72,900.0,17.2187,17.2284,17.2187,17.2284,900.0
2005-02-10 13:20:00,17.72,17.73,17.72,17.73,200.0,17.2284,17.2382,17.2284,17.2382,200.0
2005-02-10 13:25:00,17.73,17.81,17.73,17.81,3300.0,17.2382,17.316,17.2382,17.316,3300.0
2005-02-10 13:30:00,17.81,17.85,17.8,17.82,2300.0,17.316,17.3548,17.3062,17.3257,2300.0
2005-02-10 13:35:00,17.82,17.85,17.81,17.85,2100.0,17.3257,17.3548,17.316,17.3548,2100.0
2005-02-10 13:40:00,17.85,17.85,17.84,17.84,600.0,17.3548,17.3548,17.3451,17.3451,600.0
2005-02-10 13:45:00,17.85,17.85,17.85,17.85,200.0,17.3548,17.3548,17.3548,17.3548,200.0
2005-02-10 13:50:00,17.85,17.85,17.84,17.84,600.0,17.3548,17.3548,17.3451,17.3451,600.0
2005-02-10 13:55:00,17.85,17.86,17.84,17.86,3500.0,17.3548,17.3646,17.3451,17.3646,3500.0
2005-02-10 14:00:00,17.86,17.87,17.85,17.85,1100.0,17.3646,17.3743,17.3548,17.3548,1100.0
2005-02-10 14:05:00,17.86,17.86,17.84,17.84,1300.0,17.3646,17.3646,17.3451,17.3451,1300.0
2005-02-10 14:10:00,17.81,17.84,17.8,17.81,1700.0,17.316,17.3451,17.3062,17.316,1700.0
2005-02-10 14:15:00,17.82,17.84,17.82,17.83,2000.0,17.3257,17.3451,17.3257,17.3354,2000.0
2005-02-10 14:20:00,17.83,17.83,17.8,17.82,1000.0,17.3354,17.3354,17.3062,17.3257,1000.0
2005-02-10 14:25:00,17.85,17.86,17.85,17.86,12400.0,17.3548,17.3646,17.3548,17.3646,12400.0
2005-02-10 14:30:00,17.86,17.86,17.85,17.85,600.0,17.3646,17.3646,17.3548,17.3548,600.0
2005-02-10 14:35:00,17.85,17.85,17.84,17.85,76200.0,17.3548,17.3548,17.3451,17.3548,76200.0
2005-02-10 14:40:00,17.85,17.87,17.84,17.86,7900.0,17.3548,17.3743,17.3451,17.3646,7900.0
2005-02-10 14:45:00,17.85,17.87,17.85,17.87,4000.0,17.3548,17.3743,17.3548,17.3743,4000.0
2005-02-10 14:50:00,17.86,17.9,17.86,17.9,24800.0,17.3646,17.4035,17.3646,17.4035,24800.0
2005-02-10 14:55:00,17.88,17.89,17.85,17.86,7200.0,17.384,17.3937,17.3548,17.3646,7200.0
2005-02-10 15:00:00,17.85,17.88,17.85,17.88,5600.0,17.3548,17.384,17.3548,17.384,5600.0
2005-02-10 15:05:00,17.89,17.91,17.87,17.9,5600.0,17.3937,17.4132,17.3743,17.4035,5600.0
2005-02-10 15:10:00,17.89,17.91,17.87,17.91,5900.0,17.3937,17.4132,17.3743,17.4132,5900.0
2005-02-10 15:15:00,17.91,17.92,17.91,17.91,5500.0,17.4132,17.4229,17.4132,17.4132,5500.0
2005-02-10 15:20:00,17.9,17.9,17.87,17.87,4800.0,17.4035,17.4035,17.3743,17.3743,4800.0
2005-02-10 15:25:00,17.87,17.95,17.87,17.95,6100.0,17.3743,17.4521,17.3743,17.4521,6100.0
2005-02-10 15:30:00,17.93,17.93,17.91,17.92,3300.0,17.4326,17.4326,17.4132,17.4229,3300.0
2005-02-10 15:35:00,17.92,17.95,17.88,17.88,9300.0,17.4229,17.4521,17.384,17.384,9300.0
2005-02-10 15:40:00,17.87,17.87,17.83,17.84,6900.0,17.3743,17.3743,17.3354,17.3451,6900.0
2005-02-10 15:45:00,17.84,17.89,17.84,17.88,4600.0,17.3451,17.3937,17.3451,17.384,4600.0
2005-02-10 15:50:00,17.87,17.89,17.85,17.86,19100.0,17.3743,17.3937,17.3548,17.3646,19100.0
2005-02-10 15:55:00,17.86,17.9,17.8,17.85,41700.0,17.3646,17.4035,17.3062,17.3548,41700.0
2005-02-11 09:30:00,17.86,17.86,17.8,17.81,2300.0,17.3646,17.3646,17.3062,17.316,2300.0
2005-02-11 09:35:00,17.8,17.88,17.79,17.81,9300.0,17.3062,17.384,17.2965,17.316,9300.0
2005-02-11 09:40:00,17.75,17.75,17.65,17.65,2800.0,17.2576,17.2576,17.1604,17.1604,2800.0
2005-02-11 09:45:00,17.66,17.66,17.62,17.64,3700.0,17.1701,17.1701,17.1312,17.1507,3700.0
2005-02-11 09:50:00,17.65,17.68,17.62,17.68,2800.0,17.1604,17.1896,17.1312,17.1896,2800.0
2005-02-11 09:55:00,17.68,17.68,17.64,17.64,2700.0,17.1896,17.1896,17.1507,17.1507,2700.0
2005-02-11 10:00:00,17.63,17.64,17.6,17.64,5200.0,17.1409,17.1507,17.1118,17.1507,5200.0
2005-02-11 10:05:00,17.64,17.64,17.6,17.64,2200.0,17.1507,17.1507,17.1118,17.1507,2200.0
2005-02-11 10:10:00,17.63,17.7,17.6,17.7,6600.0,17.1409,17.209,17.1118,17.209,6600.0
2005-02-11 10:15:00,17.71,17.77,17.71,17.77,5700.0,17.2187,17.2771,17.2187,17.2771,5700.0
2005-02-11 10:20:00,17.76,17.78,17.76,17.78,800.0,17.2673,17.2868,17.2673,17.2868,800.0
2005-02-11 10:25:00,17.79,17.83,17.77,17.83,4900.0,17.2965,17.3354,17.2771,17.3354,4900.0
2005-02-11 10:30:00,17.83,17.87,17.83,17.87,7000.0,17.3354,17.3743,17.3354,17.3743,7000.0
2005-02-11 10:35:00,17.85,17.85,17.85,17.85,800.0,17.3548,17.3548,17.3548,17.3548,800.0
2005-02-11 10:40:00,17.85,17.85,17.75,17.79,3400.0,17.3548,17.3548,17.2576,17.2965,3400.0
2005-02-11 10:45:00,17.79,17.83,17.76,17.77,4800.0,17.2965,17.3354,17.2673,17.2771,4800.0
2005-02-11 10:50:00,17.76,17.76,17.76,17.76,100.0,17.2673,17.2673,17.2673,17.2673,100.0
2005-02-11 10:55:00,17.75,17.76,17.75,17.75,700.0,17.2576,17.2673,17.2576,17.2576,700.0
2005-02-11 11:00:00,17.73,17.8,17.73,17.8,3900.0,17.2382,17.3062,17.2382,17.3062,3900.0
2005-02-11 11:05:00,17.8,17.92,17.8,17.92,3700.0,17.3062,17.4229,17.3062,17.4229,3700.0
2005-02-11 11:10:00,17.93,17.94,17.89,17.91,13700.0,17.4326,17.4423,17.3937,17.4132,13700.0
2005-02-11 11:15:00,17.95,17.97,17.91,17.93,1600.0,17.4521,17.4715,17.4132,17.4326,1600.0
2005-02-11 11:20:00,17.91,17.94,17.91,17.94,10700.0,17.4132,17.4423,17.4132,17.4423,10700.0
2005-02-11 11:25:00,17.91,18.0,17.91,18.0,3800.0,17.4132,17.5007,17.4132,17.5007,3800.0
2005-02-11 11:30:00,18.0,18.05,17.97,18.0,5700.0,17.5007,17.5493,17.4715,17.5007,5700.0
2005-02-11 11:35:00,18.0,18.01,17.99,17.99,2700.0,17.5007,17.5104,17.491,17.491,2700.0
2005-02-11 11:40:00,17.97,17.99,17.96,17.99,1100.0,17.4715,17.491,17.4618,17.491,1100.0
2005-02-11 11:45:00,18.0,18.0,17.97,18.0,2000.0,17.5007,17.5007,17.4715,17.5007,2000.0
2005-02-11 11:50:00,18.0,18.0,17.97,18.0,51000.0,17.5007,17.5007,17.4715,17.5007,51000.0
2005-02-11 11:55:00,18.0,18.0,17.97,17.97,2400.0,17.5007,17.5007,17.4715,17.4715,2400.0
2005-02-11 12:00:00,17.98,17.98,17.92,17.92,9300.0,17.4812,17.4812,17.4229,17.4229,9300.0
2005-02-11 12:05:00,17.91,17.92,17.9,17.91,1000.0,17.4132,17.4229,17.4035,17.4132,1000.0
2005-02-11 12:10:00,17.88,17.91,17.87,17.91,2000.0,17.384,17.4132,17.3743,17.4132,2000.0
2005-02-11 12:15:00,17.91,17.91,17.85,17.85,1200.0,17.4132,17.4132,17.3548,17.3548,1200.0
2005-02-11 12:20:00,17.85,17.85,17.83,17.83,16300.0,17.3548,17.3548,17.3354,17.3354,16300.0
2005-02-11 12:25:00,17.85,17.9,17.85,17.88,8700.0,17.3548,17.4035,17.3548,17.384,8700.0
2005-02-11 12:30:00,17.89,17.9,17.82,17.83,7200.0,17.3937,17.4035,17.3257,17.3354,7200.0
2005-02-11 12:35:00,17.83,17.86,17.83,17.84,1900.0,17.3354,17.3646,17.3354,17.3451,1900.0
2005-02-11 12:40:00,17.84,17.85,17.83,17.85,500.0,17.3451,17.3548,17.3354,17.3548,500.0
2005-02-11 12:45:00,17.85,17.85,17.83,17.83,2800.0,17.3548,17.3548,17.3354,17.3354,2800.0
2005-02-11 12:50:00,17.83,17.85,17.83,17.85,1900.0,17.3354,17.3548,17.3354,17.3548,1900.0
2005-02-11 12:55:00,17.85,17.85,17.83,17.83,800.0,17.3548,17.3548,17.3354,17.3354,800.0
2005-02-11 13:00:00,17.83,17.87,17.83,17.85,1600.0,17.3354,17.3743,17.3354,17.3548,1600.0
2005-02-11 13:05:00,17.86,17.88,17.84,17.88,2700.0,17.3646,17.384,17.3451,17.384,2700.0
2005-02-11 13:10:00,17.87,17.89,17.87,17.89,700.0,17.3743,17.3937,17.3743,17.3937,700.0
2005-02-11 13:15:00,17.89,17.89,17.84,17.84,600.0,17.3937,17.3937,17.3451,17.3451,600.0
2005-02-11 13:20:00,17.84,17.85,17.84,17.84,400.0,17.3451,17.3548,17.3451,17.3451,400.0
2005-02-11 13:25:00,17.85,17.85,17.85,17.85,200.0,17.3548,17.3548,17.3548,17.3548,200.0
2005-02-11 13:30:00,17.86,17.86,17.85,17.85,1800.0,17.3646,17.3646,17.3548,17.3548,1800.0
2005-02-11 13:35:00,17.84,17.9,17.84,17.9,4100.0,17.3451,17.4035,17.3451,17.4035,4100.0
2005-02-11 13:40:00,17.9,17.9,17.88,17.89,1400.0,17.4035,17.4035,17.384,17.3937,1400.0
2005-02-11 13:45:00,17.88,17.9,17.88,17.9,700.0,17.384,17.4035,17.384,17.4035,700.0
2005-02-11 13:50:00,17.89,17.95,17.89,17.95,6300.0,17.3937,17.4521,17.3937,17.4521,6300.0
2005-02-11 13:55:00,17.95,17.95,17.94,17.95,800.0,17.4521,17.4521,17.4423,17.4521,800.0
2005-02-11 14:00:00,17.94,17.95,17.94,17.95,1800.0,17.4423,17.4521,17.4423,17.4521,1800.0
2005-02-11 14:05:00,17.92,17.95,17.92,17.95,1500.0,17.4229,17.4521,17.4229,17.4521,1500.0
2005-02-11 14:10:00,17.95,17.96,17.95,17.96,1500.0,17.4521,17.4618,17.4521,17.4618,1500.0
2005-02-11 14:15:00,17.97,17.97,17.93,17.93,2300.0,17.4715,17.4715,17.4326,17.4326,2300.0
2005-02-11 14:20:00,17.94,17.96,17.94,17.96,2500.0,17.4423,17.4618,17.4423,17.4618,2500.0
2005-02-11 14:25:00,17.95,17.99,17.94,17.98,3000.0,17.4521,17.491,17.4423,17.4812,3000.0
2005-02-11 14:30:00,17.94,17.98,17.94,17.98,3700.0,17.4423,17.4812,17.4423,17.4812,3700.0
2005-02-11 14:35:00,17.99,18.0,17.98,17.98,2400.0,17.491,17.5007,17.4812,17.4812,2400.0
2005-02-11 14:40:00,17.97,17.98,17.97,17.98,400.0,17.4715,17.4812,17.4715,17.4812,400.0
2005-02-11 14:45:00,17.98,17.98,17.93,17.93,6800.0,17.4812,17.4812,17.4326,17.4326,6800.0
2005-02-11 14:50:00,17.94,17.97,17.92,17.97,1800.0,17.4423,17.4715,17.4229,17.4715,1800.0
2005-02-11 14:55:00,17.95,17.97,17.9,17.91,5600.0,17.4521,17.4715,17.4035,17.4132,5600.0
2005-02-11 15:00:00,17.9,17.97,17.9,17.94,7100.0,17.4035,17.4715,17.4035,17.4423,7100.0
2005-02-11 15:05:00,17.95,17.95,17.87,17.87,3700.0,17.4521,17.4521,17.3743,17.3743,3700.0
2005-02-11 15:10:00,17.85,17.93,17.85,17.93,6300.0,17.3548,17.4326,17.3548,17.4326,6300.0
2005-02-11 15:15:00,17.92,17.92,17.86,17.86,2700.0,17.4229,17.4229,17.3646,17.3646,2700.0
2005-02-11 15:20:00,17.87,17.93,17.87,17.93,1900.0,17.3743,17.4326,17.3743,17.4326,1900.0
2005-02-11 15:25:00,17.91,17.91,17.88,17.91,2400.0,17.4132,17.4132,17.384,17.4132,2400.0
2005-02-11 15:30:00,17.9,17.95,17.88,17.9,5700.0,17.4035,17.4521,17.384,17.4035,5700.0
2005-02-11 15:35:00,17.87,17.9,17.86,17.9,2100.0,17.3743,17.4035,17.3646,17.4035,2100.0
2005-02-11 15:40:00,17.9,17.91,17.89,17.9,2900.0,17.4035,17.4132,17.3937,17.4035,2900.0
2005-02-11 15:45:00,17.9,17.9,17.86,17.86,8100.0,17.4035,17.4035,17.3646,17.3646,8100.0
2005-02-11 15:50:00,17.86,17.9,17.85,17.9,29400.0,17.3646,17.4035,17.3548,17.4035,29400.0
2005-02-11 15:55:00,17.9,17.91,17.88,17.9,4500.0,17.4035,17.4132,17.384,17.4035,4500.0
2005-02-14 09:30:00,17.85,17.87,17.85,17.87,1300.0,17.3548,17.3743,17.3548,17.3743,1300.0
2005-02-14 09:35:00,17.83,17.85,17.79,17.79,4000.0,17.3354,17.3548,17.2965,17.2965,4000.0
2005-02-14 09:40:00,17.8,17.8,17.72,17.75,4500.0,17.3062,17.3062,17.2284,17.2576,4500.0
2005-02-14 09:45:00,17.74,17.77,17.7,17.71,3400.0,17.2479,17.2771,17.209,17.2187,3400.0
2005-02-14 09:50:00,17.71,17.75,17.71,17.73,5800.0,17.2187,17.2576,17.2187,17.2382,5800.0
2005-02-14 09:55:00,17.73,17.74,17.67,17.73,4400.0,17.2382,17.2479,17.1798,17.2382,4400.0
2005-02-14 10:00:00,17.73,17.75,17.73,17.74,29100.0,17.2382,17.2576,17.2382,17.2479,29100.0
2005-02-14 10:05:00,17.74,17.74,17.71,17.72,3800.0,17.2479,17.2479,17.2187,17.2284,3800.0
2005-02-14 10:10:00,17.72,17.72,17.71,17.71,500.0,17.2284,17.2284,17.2187,17.2187,500.0
2005-02-14 10:15:00,17.7,17.72,17.7,17.71,12800.0,17.209,17.2284,17.209,17.2187,12800.0
2005-02-14 10:20:00,17.71,17.74,17.7,17.72,12100.0,17.2187,17.2479,17.209,17.2284,12100.0
2005-02-14 10:25:00,17.71,17.73,17.71,17.73,2400.0,17.2187,17.2382,17.2187,17.2382,2400.0
2005-02-14 10:30:00,17.72,17.75,17.69,17.75,11400.0,17.2284,17.2576,17.1993,17.2576,11400.0
2005-02-14 10:35:00,17.75,17.75,17.73,17.73,2400.0,17.2576,17.2576,17.2382,17.2382,2400.0
2005-02-14 10:40:00,17.72,17.73,17.72,17.73,800.0,17.2284,17.2382,17.2284,17.2382,800.0
2005-02-14 10:45:00,17.73,17.73,17.69,17.69,2300.0,17.2382,17.2382,17.1993,17.1993,2300.0
2005-02-14 10:50:00,17.68,17.69,17.68,17.68,1400.0,17.1896,17.1993,17.1896,17.1896,1400.0
2005-02-14 10:55:00,17.68,17.68,17.65,17.67,2400.0,17.1896,17.1896,17.1604,17.1798,2400.0
2005-02-14 11:00:00,17.67,17.69,17.66,17.69,1900.0,17.1798,17.1993,17.1701,17.1993,1900.0
2005-02-14 11:05:00,17.69,17.7,17.69,17.7,600.0,17.1993,17.209,17.1993,17.209,600.0
2005-02-14 11:10:00,17.69,17.7,17.69,17.7,1900.0,17.1993,17.209,17.1993,17.209,1900.0
2005-02-14 11:15:00,17.69,17.71,17.69,17.71,1600.0,17.1993,17.2187,17.1993,17.2187,1600.0
2005-02-14 11:20:00,17.72,17.74,17.7,17.74,4600.0,17.2284,17.2479,17.209,17.2479,4600.0
2005-02-14 11:25:00,17.74,17.74,17.74,17.74,800.0,17.2479,17.2479,17.2479,17.2479,800.0
2005-02-14 11:30:00,17.74,17.74,17.71,17.72,2300.0,17.2479,17.2479,17.2187,17.2284,2300.0
2005-02-14 11:35:00,17.72,17.73,17.71,17.73,700.0,17.2284,17.2382,17.2187,17.2382,700.0
2005-02-14 11:40:00,17.72,17.75,17.72,17.75,1100.0,17.2284,17.2576,17.2284,17.2576,1100.0
2005-02-14 11:45:00,17.73,17.74,17.73,17.74,800.0,17.2382,17.2479,17.2382,17.2479,800.0
2005-02-14 11:50:00,17.73,17.74,17.73,17.74,200.0,17.2382,17.2479,17.2382,17.2479,200.0
2005-02-14 11:55:00,17.72,17.74,17.71,17.73,1600.0,17.2284,17.2479,17.2187,17.2382,1600.0
2005-02-14 12:00:00,17.72,17.73,17.72,17.73,700.0,17.2284,17.2382,17.2284,17.2382,700.0
2005-02-14 12:05:00,17.72,17.72,17.71,17.72,1000.0,17.2284,17.2284,17.2187,17.2284,1000.0
2005-02-14 12:10:00,17.72,17.72,17.72,17.72,900.0,17.2284,17.2284,17.2284,17.2284,900.0
2005-02-14 12:15:00,17.72,17.72,17.72,17.72,700.0,17.2284,17.2284,17.2284,17.2284,700.0
2005-02-14 12:20:00,17.73,17.73,17.72,17.73,2200.0,17.2382,17.2382,17.2284,17.2382,2200.0
2005-02-14 12:25:00,17.73,17.73,17.72,17.72,400.0,17.2382,17.2382,17.2284,17.2284,400.0
2005-02-14 12:30:00,17.71,17.75,17.71,17.73,1700.0,17.2187,17.2576,17.2187,17.2382,1700.0
2005-02-14 12:35:00,17.73,17.73,17.73,17.73,600.0,17.2382,17.2382,17.2382,17.2382,600.0
2005-02-14 12:40:00,17.72,17.72,17.71,17.71,1000.0,17.2284,17.2284,17.2187,17.2187,1000.0
2005-02-14 12:45:00,17.72,17.75,17.72,17.72,900.0,17.2284,17.2576,17.2284,17.2284,900.0
2005-02-14 12:50:00,17.72,17.72,17.72,17.72,100.0,17.2284,17.2284,17.2284,17.2284,100.0
2005-02-14 12:55:00,17.72,17.75,17.72,17.72,1600.0,17.2284,17.2576,17.2284,17.2284,1600.0
2005-02-14 13:00:00,17.71,17.72,17.71,17.72,1600.0,17.2187,17.2284,17.2187,17.2284,1600.0
2005-02-14 13:05:00,17.71,17.72,17.71,17.71,800.0,17.2187,17.2284,17.2187,17.2187,800.0
2005-02-14 13:10:00,17.7,17.77,17.7,17.77,8900.0,17.209,17.2771,17.209,17.2771,8900.0
2005-02-14 13:15:00,17.77,17.77,17.69,17.69,25600.0,17.2771,17.2771,17.1993,17.1993,25600.0
2005-02-14 13:20:00,17.7,17.7,17.7,17.7,300.0,17.209,17.209,17.209,17.209,300.0
2005-02-14 13:25:00,17.7,17.7,17.7,17.7,0.0,17.209,17.209,17.209,17.209,0.0
2005-02-14 13:30:00,17.68,17.68,17.67,17.67,8800.0,17.1896,17.1896,17.1798,17.1798,8800.0
2005-02-14 13:35:00,17.67,17.67,17.66,17.67,500.0,17.1798,17.1798,17.1701,17.1798,500.0
2005-02-14 13:40:00,17.66,17.66,17.66,17.66,300.0,17.1701,17.1701,17.1701,17.1701,300.0
2005-02-14 13:45:00,17.66,17.66,17.65,17.65,1000.0,17.1701,17.1701,17.1604,17.1604,1000.0
2005-02-14 13:50:00,17.66,17.66,17.65,17.65,900.0,17.1701,17.1701,17.1604,17.1604,900.0
2005-02-14 13:55:00,17.65,17.68,17.63,17.67,6900.0,17.1604,17.1896,17.1409,17.1798,6900.0
2005-02-14 14:00:00,17.67,17.67,17.64,17.67,7300.0,17.1798,17.1798,17.1507,17.1798,7300.0
2005-02-14 14:05:00,17.67,17.72,17.65,17.7,5800.0,17.1798,17.2284,17.1604,17.209,5800.0
2005-02-14 14:10:00,17.71,17.76,17.71,17.74,3100.0,17.2187,17.2673,17.2187,17.2479,3100.0
2005-02-14 14:15:00,17.75,17.76,17.74,17.75,12300.0,17.2576,17.2673,17.2479,17.2576,12300.0
2005-02-14 14:20:00,17.74,17.8,17.74,17.79,2700.0,17.2479,17.3062,17.2479,17.2965,2700.0
2005-02-14 14:25:00,17.79,17.79,17.78,17.78,600.0,17.2965,17.2965,17.2868,17.2868,600.0
2005-02-14 14:30:00,17.77,17.77,17.74,17.75,25400.0,17.2771,17.2771,17.2479,17.2576,25400.0
2005-02-14 14:35:00,17.73,17.75,17.7,17.73,9200.0,17.2382,17.2576,17.209,17.2382,9200.0
2005-02-14 14:40:00,17.75,17.75,17.72,17.74,9700.0,17.2576,17.2576,17.2284,17.2479,9700.0
2005-02-14 14:45:00,17.74,17.74,17.7,17.7,2800.0,17.2479,17.2479,17.209,17.209,2800.0
2005-02-14 14:50:00,17.72,17.72,17.7,17.7,500.0,17.2284,17.2284,17.209,17.209,500.0
2005-02-14 14:55:00,17.7,17.75,17.7,17.75,2800.0,17.209,17.2576,17.209,17.2576,2800.0
2005-02-14 15:00:00,17.75,17.75,17.74,17.74,1700.0,17.2576,17.2576,17.2479,17.2479,1700.0
2005-02-14 15:05:00,17.74,17.74,17.72,17.72,2700.0,17.2479,17.2479,17.2284,17.2284,2700.0
2005-02-14 15:10:00,17.72,17.72,17.7,17.71,3400.0,17.2284,17.2284,17.209,17.2187,3400.0
2005-02-14 15:15:00,17.72,17.72,17.71,17.72,1700.0,17.2284,17.2284,17.2187,17.2284,1700.0
2005-02-14 15:20:00,17.72,17.74,17.72,17.74,2700.0,17.2284,17.2479,17.2284,17.2479,2700.0
2005-02-14 15:25:00,17.74,17.74,17.74,17.74,800.0,17.2479,17.2479,17.2479,17.2479,800.0
2005-02-14 15:30:00,17.74,17.74,17.72,17.72,8400.0,17.2479,17.2479,17.2284,17.2284,8400.0
2005-02-14 15:35:00,17.72,17.72,17.71,17.71,3100.0,17.2284,17.2284,17.2187,17.2187,3100.0
2005-02-14 15:40:00,17.72,17.78,17.72,17.77,8900.0,17.2284,17.2868,17.2284,17.2771,8900.0
2005-02-14 15:45:00,17.77,17.78,17.74,17.74,17000.0,17.2771,17.2868,17.2479,17.2479,17000.0
2005-02-14 15:50:00,17.75,17.75,17.71,17.71,6500.0,17.2576,17.2576,17.2187,17.2187,6500.0
2005-02-14 15:55:00,17.7,17.75,17.7,17.73,14900.0,17.209,17.2576,17.209,17.2382,14900.0
2005-02-15 09:30:00,17.75,17.75,17.7,17.74,2200.0,17.2576,17.2576,17.209,17.2479,2200.0
2005-02-15 09:35:00,17.67,17.67,17.67,17.67,800.0,17.1798,17.1798,17.1798,17.1798,800.0
2005-02-15 09:40:00,17.7,17.74,17.67,17.71,2500.0,17.209,17.2479,17.1798,17.2187,2500.0
2005-02-15 09:45:00,17.73,17.74,17.71,17.73,4000.0,17.2382,17.2479,17.2187,17.2382,4000.0
2005-02-15 09:50:00,17.68,17.81,17.68,17.81,3000.0,17.1896,17.316,17.1896,17.316,3000.0
2005-02-15 09:55:00,17.82,17.82,17.73,17.75,1900.0,17.3257,17.3257,17.2382,17.2576,1900.0
2005-02-15 10:00:00,17.74,17.75,17.69,17.74,3100.0,17.2479,17.2576,17.1993,17.2479,3100.0
2005-02-15 10:05:00,17.75,17.75,17.72,17.75,1800.0,17.2576,17.2576,17.2284,17.2576,1800.0
2005-02-15 10:10:00,17.73,17.79,17.73,17.76,8900.0,17.2382,17.2965,17.2382,17.2673,8900.0
2005-02-15 10:15:00,17.77,17.77,17.72,17.77,1800.0,17.2771,17.2771,17.2284,17.2771,1800.0
2005-02-15 10:20:00,17.78,17.79,17.77,17.77,4300.0,17.2868,17.2965,17.2771,17.2771,4300.0
2005-02-15 10:25:00,17.77,17.77,17.77,17.77,5500.0,17.2771,17.2771,17.2771,17.2771,5500.0
2005-02-15 10:30:00,17.77,17.78,17.77,17.78,4200.0,17.2771,17.2868,17.2771,17.2868,4200.0
2005-02-15 10:35:00,17.78,17.8,17.76,17.79,4000.0,17.2868,17.3062,17.2673,17.2965,4000.0
2005-02-15 10:40:00,17.79,17.79,17.78,17.78,1400.0,17.2965,17.2965,17.2868,17.2868,1400.0
2005-02-15 10:45:00,17.79,17.79,17.76,17.77,2700.0,17.2965,17.2965,17.2673,17.2771,2700.0
2005-02-15 10:50:00,17.78,17.79,17.76,17.77,5000.0,17.2868,17.2965,17.2673,17.2771,5000.0
2005-02-15 10:55:00,17.77,17.78,17.77,17.78,3100.0,17.2771,17.2868,17.2771,17.2868,3100.0
2005-02-15 11:00:00,17.77,17.77,17.76,17.77,1700.0,17.2771,17.2771,17.2673,17.2771,1700.0
2005-02-15 11:05:00,17.76,17.76,17.74,17.74,1900.0,17.2673,17.2673,17.2479,17.2479,1900.0
2005-02-15 11:10:00,17.73,17.75,17.72,17.73,1400.0,17.2382,17.2576,17.2284,17.2382,1400.0
2005-02-15 11:15:00,17.73,17.76,17.73,17.76,2300.0,17.2382,17.2673,17.2382,17.2673,2300.0
2005-02-15 11:20:00,17.75,17.76,17.75,17.76,500.0,17.2576,17.2673,17.2576,17.2673,500.0
2005-02-15 11:25:00,17.77,17.77,17.76,17.76,700.0,17.2771,17.2771,17.2673,17.2673,700.0
2005-02-15 11:30:00,17.76,17.77,17.76,17.76,1300.0,17.2673,17.2771,17.2673,17.2673,1300.0
2005-02-15 11:35:00,17.76,17.76,17.75,17.75,900.0,17.2673,17.2673,17.2576,17.2576,900.0
2005-02-15 11:40:00,17.75,17.75,17.73,17.73,1300.0,17.2576,17.2576,17.2382,17.2382,1300.0
2005-02-15 11:45:00,17.73,17.73,17.7,17.71,2300.0,17.2382,17.2382,17.209,17.2187,2300.0
2005-02-15 11:50:00,17.71,17.76,17.71,17.73,10200.0,17.2187,17.2673,17.2187,17.2382,10200.0
2005-02-15 11:55:00,17.73,17.73,17.69,17.7,4600.0,17.2382,17.2382,17.1993,17.209,4600.0
2005-02-15 12:00:00,17.69,17.74,17.69,17.74,2900.0,17.1993,17.2479,17.1993,17.2479,2900.0
2005-02-15 12:05:00,17.74,17.75,17.74,17.74,2300.0,17.2479,17.2576,17.2479,17.2479,2300.0
2005-02-15 12:10:00,17.73,17.73,17.72,17.73,1300.0,17.2382,17.2382,17.2284,17.2382,1300.0
2005-02-15 12:15:00,17.73,17.73,17.71,17.72,5900.0,17.2382,17.2382,17.2187,17.2284,5900.0
2005-02-15 12:20:00,17.71,17.71,17.66,17.66,6000.0,17.2187,17.2187,17.1701,17.1701,6000.0
2005-02-15 12:25:00,17.66,17.7,17.66,17.67,8800.0,17.1701,17.209,17.1701,17.1798,8800.0
2005-02-15 12:30:00,17.66,17.66,17.63,17.63,1700.0,17.1701,17.1701,17.1409,17.1409,1700.0
2005-02-15 12:35:00,17.62,17.67,17.58,17.67,5400.0,17.1312,17.1798,17.0923,17.1798,5400.0
2005-02-15 12:40:00,17.67,17.67,17.65,17.65,700.0,17.1798,17.1798,17.1604,17.1604,700.0
2005-02-15 12:45:00,17.66,17.66,17.64,17.64,700.0,17.1701,17.1701,17.1507,17.1507,700.0
2005-02-15 12:50:00,17.65,17.68,17.65,17.67,27400.0,17.1604,17.1896,17.1604,17.1798,27400.0
2005-02-15 12:55:00,17.7,17.74,17.67,17.67,3000.0,17.209,17.2479,17.1798,17.1798,3000.0
2005-02-15 13:00:00,17.67,17.7,17.67,17.67,1500.0,17.1798,17.209,17.1798,17.1798,1500.0
2005-02-15 13:05:00,17.68,17.68,17.66,17.67,4300.0,17.1896,17.1896,17.1701,17.1798,4300.0
2005-02-15 13:10:00,17.66,17.68,17.66,17.66,2400.0,17.1701,17.1896,17.1701,17.1701,2400.0
2005-02-15 13:15:00,17.65,17.65,17.63,17.63,2300.0,17.1604,17.1604,17.1409,17.1409,2300.0
2005-02-15 13:20:00,17.62,17.62,17.56,17.56,4000.0,17.1312,17.1312,17.0729,17.0729,4000.0
2005-02-15 13:25:00,17.56,17.56,17.52,17.53,6600.0,17.0729,17.0729,17.034,17.0437,6600.0
2005-02-15 13:30:00,17.53,17.57,17.51,17.56,16100.0,17.0437,17.0826,17.0243,17.0729,16100.0
2005-02-15 13:35:00,17.55,17.57,17.52,17.55,7700.0,17.0632,17.0826,17.034,17.0632,7700.0
2005-02-15 13:40:00,17.54,17.57,17.53,17.54,1100.0,17.0534,17.0826,17.0437,17.0534,1100.0
2005-02-15 13:45:00,17.54,17.59,17.54,17.59,6100.0,17.0534,17.1021,17.0534,17.1021,6100.0
2005-02-15 13:50:00,17.6,17.62,17.59,17.59,2800.0,17.1118,17.1312,17.1021,17.1021,2800.0
2005-02-15 13:55:00,17.6,17.61,17.56,17.57,1600.0,17.1118,17.1215,17.0729,17.0826,1600.0
2005-02-15 14:00:00,17.59,17.59,17.56,17.58,1100.0,17.1021,17.1021,17.0729,17.0923,1100.0
2005-02-15 14:05:00,17.59,17.6,17.58,17.58,3100.0,17.1021,17.1118,17.0923,17.0923,3100.0
2005-02-15 14:10:00,17.59,17.63,17.58,17.62,2000.0,17.1021,17.1409,17.0923,17.1312,2000.0
2005-02-15 14:15:00,17.62,17.62,17.59,17.59,3500.0,17.1312,17.1312,17.1021,17.1021,3500.0
2005-02-15 14:20:00,17.59,17.62,17.59,17.6,1500.0,17.1021,17.1312,17.1021,17.1118,1500.0
2005-02-15 14:25:00,17.59,17.59,17.56,17.57,3800.0,17.1021,17.1021,17.0729,17.0826,3800.0
2005-02-15 14:30:00,17.57,17.57,17.55,17.56,1400.0,17.0826,17.0826,17.0632,17.0729,1400.0
2005-02-15 14:35:00,17.56,17.59,17.56,17.57,2600.0,17.0729,17.1021,17.0729,17.0826,2600.0
2005-02-15 14:40:00,17.56,17.59,17.56,17.56,1800.0,17.0729,17.1021,17.0729,17.0729,1800.0
2005-02-15 14:45:00,17.57,17.59,17.57,17.58,2400.0,17.0826,17.1021,17.0826,17.0923,2400.0
2005-02-15 14:50:00,17.57,17.58,17.57,17.58,2400.0,17.0826,17.0923,17.0826,17.0923,2400.0
2005-02-15 14:55:00,17.6,17.61,17.59,17.61,3200.0,17.1118,17.1215,17.1021,17.1215,3200.0
2005-02-15 15:00:00,17.63,17.63,17.58,17.58,1900.0,17.1409,17.1409,17.0923,17.0923,1900.0
2005-02-15 15:05:00,17.59,17.59,17.58,17.59,1900.0,17.1021,17.1021,17.0923,17.1021,1900.0
2005-02-15 15:10:00,17.59,17.6,17.58,17.59,2600.0,17.1021,17.1118,17.0923,17.1021,2600.0
2005-02-15 15:15:00,17.59,17.6,17.58,17.58,1600.0,17.1021,17.1118,17.0923,17.0923,1600.0
2005-02-15 15:20:00,17.58,17.59,17.58,17.59,1600.0,17.0923,17.1021,17.0923,17.1021,1600.0
2005-02-15 15:25:00,17.58,17.59,17.57,17.57,4200.0,17.0923,17.1021,17.0826,17.0826,4200.0
2005-02-15 15:30:00,17.58,17.6,17.58,17.6,10800.0,17.0923,17.1118,17.0923,17.1118,10800.0
2005-02-15 15:35:00,17.6,17.6,17.58,17.58,4600.0,17.1118,17.1118,17.0923,17.0923,4600.0
2005-02-15 15:40:00,17.59,17.59,17.58,17.59,2000.0,17.1021,17.1021,17.0923,17.1021,2000.0
2005-02-15 15:45:00,17.59,17.63,17.59,17.61,6800.0,17.1021,17.1409,17.1021,17.1215,6800.0
2005-02-15 15:50:00,17.61,17.61,17.57,17.58,4200.0,17.1215,17.1215,17.0826,17.0923,4200.0
2005-02-15 15:55:00,17.57,17.58,17.57,17.57,10600.0,17.0826,17.0923,17.0826,17.0826,10600.0
2005-02-16 09:30:00,17.62,17.62,17.52,17.52,2200.0,17.1312,17.1312,17.034,17.034,2200.0
2005-02-16 09:35:00,17.5,17.51,17.42,17.45,11300.0,17.0146,17.0243,16.9368,16.9659,11300.0
2005-02-16 09:40:00,17.44,17.48,17.41,17.48,5200.0,16.9562,16.9951,16.927,16.9951,5200.0
2005-02-16 09:45:00,17.45,17.48,17.39,17.45,5200.0,16.9659,16.9951,16.9076,16.9659,5200.0
2005-02-16 09:50:00,17.42,17.45,17.4,17.45,3700.0,16.9368,16.9659,16.9173,16.9659,3700.0
2005-02-16 09:55:00,17.45,17.47,17.43,17.43,2400.0,16.9659,16.9854,16.9465,16.9465,2400.0
2005-02-16 10:00:00,17.42,17.46,17.35,17.45,5400.0,16.9368,16.9757,16.8687,16.9659,5400.0
2005-02-16 10:05:00,17.45,17.47,17.45,17.45,2400.0,16.9659,16.9854,16.9659,16.9659,2400.0
2005-02-16 10:10:00,17.46,17.47,17.46,17.46,4500.0,16.9757,16.9854,16.9757,16.9757,4500.0
2005-02-16 10:15:00,17.47,17.5,17.46,17.5,6900.0,16.9854,17.0146,16.9757,17.0146,6900.0
2005-02-16 10:20:00,17.51,17.55,17.5,17.5,4100.0,17.0243,17.0632,17.0146,17.0146,4100.0
2005-02-16 10:25:00,17.5,17.51,17.49,17.51,800.0,17.0146,17.0243,17.0048,17.0243,800.0
2005-02-16 10:30:00,17.51,17.52,17.5,17.52,3300.0,17.0243,17.034,17.0146,17.034,3300.0
2005-02-16 10:35:00,17.52,17.52,17.49,17.5,4400.0,17.034,17.034,17.0048,17.0146,4400.0
2005-02-16 10:40:00,17.5,17.5,17.48,17.5,3100.0,17.0146,17.0146,16.9951,17.0146,3100.0
2005-02-16 10:45:00,17.5,17.5,17.47,17.5,6800.0,17.0146,17.0146,16.9854,17.0146,6800.0
2005-02-16 10:50:00,17.5,17.5,17.46,17.46,1900.0,17.0146,17.0146,16.9757,16.9757,1900.0
2005-02-16 10:55:00,17.47,17.48,17.45,17.45,1600.0,16.9854,16.9951,16.9659,16.9659,1600.0
2005-02-16 11:00:00,17.46,17.48,17.46,17.48,3600.0,16.9757,16.9951,16.9757,16.9951,3600.0
2005-02-16 11:05:00,17.48,17.52,17.48,17.52,3400.0,16.9951,17.034,16.9951,17.034,3400.0
2005-02-16 11:10:00,17.52,17.52,17.51,17.52,1900.0,17.034,17.034,17.0243,17.034,1900.0
2005-02-16 11:15:00,17.5,17.54,17.5,17.54,3700.0,17.0146,17.0534,17.0146,17.0534,3700.0
2005-02-16 11:20:00,17.53,17.53,17.51,17.51,2500.0,17.0437,17.0437,17.0243,17.0243,2500.0
2005-02-16 11:25:00,17.5,17.5,17.5,17.5,1100.0,17.0146,17.0146,17.0146,17.0146,1100.0
2005-02-16 11:30:00,17.5,17.5,17.5,17.5,100.0,17.0146,17.0146,17.0146,17.0146,100.0
2005-02-16 11:35:00,17.5,17.51,17.5,17.5,2100.0,17.0146,17.0243,17.0146,17.0146,2100.0
2005-02-16 11:40:00,17.5,17.5,17.5,17.5,2800.0,17.0146,17.0146,17.0146,17.0146,2800.0
2005-02-16 11:45:00,17.51,17.51,17.48,17.5,2000.0,17.0243,17.0243,16.9951,17.0146,2000.0
2005-02-16 11:50:00,17.5,17.51,17.5,17.5,1200.0,17.0146,17.0243,17.0146,17.0146,1200.0
2005-02-16 11:55:00,17.51,17.53,17.51,17.53,2000.0,17.0243,17.0437,17.0243,17.0437,2000.0
2005-02-16 12:00:00,17.54,17.54,17.53,17.53,600.0,17.0534,17.0534,17.0437,17.0437,600.0
2005-02-16 12:05:00,17.53,17.53,17.51,17.52,2400.0,17.0437,17.0437,17.0243,17.034,2400.0
2005-02-16 12:10:00,17.53,17.53,17.51,17.52,2100.0,17.0437,17.0437,17.0243,17.034,2100.0
2005-02-16 12:15:00,17.52,17.55,17.52,17.54,4300.0,17.034,17.0632,17.034,17.0534,4300.0
2005-02-16 12:20:00,17.55,17.56,17.55,17.56,1200.0,17.0632,17.0729,17.0632,17.0729,1200.0
2005-02-16 12:25:00,17.57,17.57,17.57,17.57,600.0,17.0826,17.0826,17.0826,17.0826,600.0
2005-02-16 12:30:00,17.57,17.57,17.55,17.56,1500.0,17.0826,17.0826,17.0632,17.0729,1500.0
2005-02-16 12:35:00,17.56,17.56,17.55,17.55,700.0,17.0729,17.0729,17.0632,17.0632,700.0
2005-02-16 12:40:00,17.56,17.56,17.56,17.56,1000.0,17.0729,17.0729,17.0729,17.0729,1000.0
2005-02-16 12:45:00,17.56,17.62,17.56,17.62,5500.0,17.0729,17.1312,17.0729,17.1312,5500.0
2005-02-16 12:50:00,17.64,17.64,17.64,17.64,1400.0,17.1507,17.1507,17.1507,17.1507,1400.0
2005-02-16 12:55:00,17.62,17.63,17.62,17.63,1200.0,17.1312,17.1409,17.1312,17.1409,1200.0
2005-02-16 13:00:00,17.63,17.63,17.61,17.61,2400.0,17.1409,17.1409,17.1215,17.1215,2400.0
2005-02-16 13:05:00,17.62,17.62,17.62,17.62,600.0,17.1312,17.1312,17.1312,17.1312,600.0
2005-02-16 13:10:00,17.63,17.65,17.63,17.65,15000.0,17.1409,17.1604,17.1409,17.1604,15000.0
2005-02-16 13:15:00,17.65,17.65,17.6,17.65,2300.0,17.1604,17.1604,17.1118,17.1604,2300.0
2005-02-16 13:20:00,17.62,17.62,17.6,17.61,1700.0,17.1312,17.1312,17.1118,17.1215,1700.0
2005-02-16 13:25:00,17.61,17.63,17.61,17.63,4000.0,17.1215,17.1409,17.1215,17.1409,4000.0
2005-02-16 13:30:00,17.63,17.63,17.62,17.63,2600.0,17.1409,17.1409,17.1312,17.1409,2600.0
2005-02-16 13:35:00,17.63,17.66,17.63,17.66,2800.0,17.1409,17.1701,17.1409,17.1701,2800.0
2005-02-16 13:40:00,17.66,17.68,17.66,17.68,2400.0,17.1701,17.1896,17.1701,17.1896,2400.0
2005-02-16 13:45:00,17.68,17.69,17.68,17.69,700.0,17.1896,17.1993,17.1896,17.1993,700.0
2005-02-16 13:50:00,17.69,17.72,17.69,17.7,5400.0,17.1993,17.2284,17.1993,17.209,5400.0
2005-02-16 13:55:00,17.71,17.76,17.71,17.73,4100.0,17.2187,17.2673,17.2187,17.2382,4100.0
2005-02-16 14:00:00,17.74,17.74,17.73,17.74,1000.0,17.2479,17.2479,17.2382,17.2479,1000.0
2005-02-16 14:05:00,17.74,17.75,17.73,17.73,3600.0,17.2479,17.2576,17.2382,17.2382,3600.0
2005-02-16 14:10:00,17.73,17.74,17.71,17.74,4800.0,17.2382,17.2479,17.2187,17.2479,4800.0
2005-02-16 14:15:00,17.74,17.74,17.73,17.73,3300.0,17.2479,17.2479,17.2382,17.2382,3300.0
2005-02-16 14:20:00,17.73,17.74,17.73,17.74,5000.0,17.2382,17.2479,17.2382,17.2479,5000.0
2005-02-16 14:25:00,17.74,17.74,17.73,17.73,3000.0,17.2479,17.2479,17.2382,17.2382,3000.0
2005-02-16 14:30:00,17.74,17.74,17.72,17.73,5100.0,17.2479,17.2479,17.2284,17.2382,5100.0
2005-02-16 14:35:00,17.73,17.73,17.72,17.72,800.0,17.2382,17.2382,17.2284,17.2284,800.0
2005-02-16 14:40:00,17.71,17.71,17.7,17.71,5100.0,17.2187,17.2187,17.209,17.2187,5100.0
2005-02-16 14:45:00,17.71,17.74,17.7,17.73,7700.0,17.2187,17.2479,17.209,17.2382,7700.0
2005-02-16 14:50:00,17.73,17.78,17.73,17.78,2900.0,17.2382,17.2868,17.2382,17.2868,2900.0
2005-02-16 14:55:00,17.78,17.85,17.78,17.85,13900.0,17.2868,17.3548,17.2868,17.3548,13900.0
2005-02-16 15:00:00,17.85,17.88,17.82,17.84,7700.0,17.3548,17.384,17.3257,17.3451,7700.0
2005-02-16 15:05:00,17.82,17.83,17.77,17.8,12700.0,17.3257,17.3354,17.2771,17.3062,12700.0
2005-02-16 15:10:00,17.78,17.79,17.78,17.79,2700.0,17.2868,17.2965,17.2868,17.2965,2700.0
2005-02-16 15:15:00,17.77,17.78,17.77,17.78,2800.0,17.2771,17.2868,17.2771,17.2868,2800.0
2005-02-16 15:20:00,17.78,17.78,17.75,17.75,4600.0,17.2868,17.2868,17.2576,17.2576,4600.0
2005-02-16 15:25:00,17.74,17.76,17.73,17.75,5600.0,17.2479,17.2673,17.2382,17.2576,5600.0
2005-02-16 15:30:00,17.75,17.8,17.75,17.8,6400.0,17.2576,17.3062,17.2576,17.3062,6400.0
2005-02-16 15:35:00,17.78,17.79,17.77,17.78,4200.0,17.2868,17.2965,17.2771,17.2868,4200.0
2005-02-16 15:40:00,17.78,17.78,17.75,17.75,3200.0,17.2868,17.2868,17.2576,17.2576,3200.0
2005-02-16 15:45:00,17.74,17.76,17.74,17.75,2400.0,17.2479,17.2673,17.2479,17.2576,2400.0
2005-02-16 15:50:00,17.75,17.78,17.75,17.78,5800.0,17.2576,17.2868,17.2576,17.2868,5800.0
2005-02-16 15:55:00,17.79,17.83,17.78,17.81,10700.0,17.2965,17.3354,17.2868,17.316,10700.0
2005-02-17 09:30:00,17.78,17.8,17.75,17.79,2000.0,17.2868,17.3062,17.2576,17.2965,2000.0
2005-02-17 09:35:00,17.79,17.88,17.79,17.81,3400.0,17.2965,17.384,17.2965,17.316,3400.0
2005-02-17 09:40:00,17.83,17.88,17.81,17.88,1200.0,17.3354,17.384,17.316,17.384,1200.0
2005-02-17 09:45:00,17.88,17.88,17.86,17.88,1000.0,17.384,17.384,17.3646,17.384,1000.0
2005-02-17 09:50:00,17.87,17.87,17.8,17.8,1900.0,17.3743,17.3743,17.3062,17.3062,1900.0
2005-02-17 09:55:00,17.78,17.82,17.77,17.82,1100.0,17.2868,17.3257,17.2771,17.3257,1100.0
2005-02-17 10:00:00,17.82,17.84,17.77,17.79,1000.0,17.3257,17.3451,17.2771,17.2965,1000.0
2005-02-17 10:05:00,17.8,17.81,17.8,17.8,21500.0,17.3062,17.316,17.3062,17.3062,21500.0
2005-02-17 10:10:00,17.8,17.8,17.73,17.73,12600.0,17.3062,17.3062,17.2382,17.2382,12600.0
2005-02-17 10:15:00,17.72,17.73,17.65,17.69,6300.0,17.2284,17.2382,17.1604,17.1993,6300.0
2005-02-17 10:20:00,17.69,17.69,17.69,17.69,100.0,17.1993,17.1993,17.1993,17.1993,100.0
2005-02-17 10:25:00,17.68,17.7,17.67,17.67,2200.0,17.1896,17.209,17.1798,17.1798,2200.0
2005-02-17 10:30:00,17.67,17.67,17.63,17.63,4400.0,17.1798,17.1798,17.1409,17.1409,4400.0
2005-02-17 10:35:00,17.62,17.62,17.57,17.6,4700.0,17.1312,17.1312,17.0826,17.1118,4700.0
2005-02-17 10:40:00,17.61,17.61,17.61,17.61,100.0,17.1215,17.1215,17.1215,17.1215,100.0
2005-02-17 10:45:00,17.61,17.61,17.57,17.59,1700.0,17.1215,17.1215,17.0826,17.1021,1700.0
2005-02-17 10:50:00,17.59,17.59,17.59,17.59,0.0,17.1021,17.1021,17.1021,17.1021,0.0
2005-02-17 10:55:00,17.59,17.6,17.59,17.6,800.0,17.1021,17.1118,17.1021,17.1118,800.0
2005-02-17 11:00:00,17.6,17.61,17.6,17.6,2000.0,17.1118,17.1215,17.1118,17.1118,2000.0
2005-02-17 11:05:00,17.63,17.63,17.61,17.61,800.0,17.1409,17.1409,17.1215,17.1215,800.0
2005-02-17 11:10:00,17.61,17.65,17.6,17.6,19900.0,17.1215,17.1604,17.1118,17.1118,19900.0
2005-02-17 11:15:00,17.59,17.65,17.57,17.65,2200.0,17.1021,17.1604,17.0826,17.1604,2200.0
2005-02-17 11:20:00,17.65,17.69,17.63,17.69,1600.0,17.1604,17.1993,17.1409,17.1993,1600.0
2005-02-17 11:25:00,17.66,17.72,17.66,17.72,300.0,17.1701,17.2284,17.1701,17.2284,300.0
2005-02-17 11:30:00,17.74,17.74,17.7,17.7,600.0,17.2479,17.2479,17.209,17.209,600.0
2005-02-17 11:35:00,17.71,17.71,17.7,17.7,1900.0,17.2187,17.2187,17.209,17.209,1900.0
2005-02-17 11:40:00,17.71,17.71,17.7,17.7,1600.0,17.2187,17.2187,17.209,17.209,1600.0
2005-02-17 11:45:00,17.7,17.7,17.7,17.7,800.0,17.209,17.209,17.209,17.209,800.0
2005-02-17 11:50:00,17.7,17.7,17.7,17.7,1200.0,17.209,17.209,17.209,17.209,1200.0
2005-02-17 11:55:00,17.68,17.68,17.68,17.68,300.0,17.1896,17.1896,17.1896,17.1896,300.0
2005-02-17 12:00:00,17.69,17.72,17.69,17.7,4900.0,17.1993,17.2284,17.1993,17.209,4900.0
2005-02-17 12:05:00,17.72,17.72,17.71,17.72,700.0,17.2284,17.2284,17.2187,17.2284,700.0
2005-02-17 12:10:00,17.72,17.72,17.72,17.72,200.0,17.2284,17.2284,17.2284,17.2284,200.0
2005-02-17 12:15:00,17.71,17.72,17.68,17.68,1900.0,17.2187,17.2284,17.1896,17.1896,1900.0
2005-02-17 12:20:00,17.69,17.69,17.69,17.69,200.0,17.1993,17.1993,17.1993,17.1993,200.0
2005-02-17 12:25:00,17.69,17.69,17.69,17.69,400.0,17.1993,17.1993,17.1993,17.1993,400.0
2005-02-17 12:30:00,17.68,17.68,17.68,17.68,700.0,17.1896,17.1896,17.1896,17.1896,700.0
2005-02-17 12:35:00,17.69,17.69,17.69,17.69,500.0,17.1993,17.1993,17.1993,17.1993,500.0
2005-02-17 12:40:00,17.69,17.69,17.69,17.69,0.0,17.1993,17.1993,17.1993,17.1993,0.0
2005-02-17 12:45:00,17.68,17.69,17.68,17.69,1600.0,17.1896,17.1993,17.1896,17.1993,1600.0
2005-02-17 12:50:00,17.69,17.7,17.69,17.7,1600.0,17.1993,17.209,17.1993,17.209,1600.0
2005-02-17 12:55:00,17.7,17.7,17.7,17.7,0.0,17.209,17.209,17.209,17.209,0.0
2005-02-17 13:00:00,17.72,17.74,17.72,17.74,3900.0,17.2284,17.2479,17.2284,17.2479,3900.0
2005-02-17 13:05:00,17.74,17.75,17.73,17.73,5800.0,17.2479,17.2576,17.2382,17.2382,5800.0
2005-02-17 13:10:00,17.72,17.72,17.7,17.7,1400.0,17.2284,17.2284,17.209,17.209,1400.0
2005-02-17 13:15:00,17.7,17.71,17.7,17.7,900.0,17.209,17.2187,17.209,17.209,900.0
2005-02-17 13:20:00,17.68,17.68,17.68,17.68,200.0,17.1896,17.1896,17.1896,17.1896,200.0
2005-02-17 13:25:00,17.68,17.68,17.66,17.67,900.0,17.1896,17.1896,17.1701,17.1798,900.0
2005-02-17 13:30:00,17.66,17.68,17.66,17.66,1900.0,17.1701,17.1896,17.1701,17.1701,1900.0
2005-02-17 13:35:00,17.66,17.66,17.65,17.65,2000.0,17.1701,17.1701,17.1604,17.1604,2000.0
2005-02-17 13:40:00,17.65,17.65,17.65,17.65,5000.0,17.1604,17.1604,17.1604,17.1604,5000.0
2005-02-17 13:45:00,17.65,17.65,17.64,17.64,1800.0,17.1604,17.1604,17.1507,17.1507,1800.0
2005-02-17 13:50:00,17.65,17.65,17.62,17.64,12800.0,17.1604,17.1604,17.1312,17.1507,12800.0
2005-02-17 13:55:00,17.63,17.63,17.63,17.63,200.0,17.1409,17.1409,17.1409,17.1409,200.0
2005-02-17 14:00:00,17.62,17.64,17.61,17.64,5300.0,17.1312,17.1507,17.1215,17.1507,5300.0
2005-02-17 14:05:00,17.63,17.63,17.61,17.61,500.0,17.1409,17.1409,17.1215,17.1215,500.0
2005-02-17 14:10:00,17.61,17.62,17.61,17.61,600.0,17.1215,17.1312,17.1215,17.1215,600.0
2005-02-17 14:15:00,17.61,17.66,17.61,17.66,18900.0,17.1215,17.1701,17.1215,17.1701,18900.0
2005-02-17 14:20:00,17.67,17.69,17.67,17.69,500.0,17.1798,17.1993,17.1798,17.1993,500.0
2005-02-17 14:25:00,17.68,17.68,17.68,17.68,200.0,17.1896,17.1896,17.1896,17.1896,200.0
2005-02-17 14:30:00,17.68,17.68,17.66,17.66,1800.0,17.1896,17.1896,17.1701,17.1701,1800.0
2005-02-17 14:35:00,17.65,17.65,17.64,17.64,6200.0,17.1604,17.1604,17.1507,17.1507,6200.0
2005-02-17 14:40:00,17.61,17.61,17.61,17.61,100.0,17.1215,17.1215,17.1215,17.1215,100.0
2005-02-17 14:45:00,17.61,17.61,17.59,17.59,2900.0,17.1215,17.1215,17.1021,17.1021,2900.0
2005-02-17 14:50:00,17.6,17.6,17.59,17.59,5200.0,17.1118,17.1118,17.1021,17.1021,5200.0
2005-02-17 14:55:00,17.59,17.59,17.57,17.58,2000.0,17.1021,17.1021,17.0826,17.0923,2000.0
2005-02-17 15:00:00,17.57,17.57,17.51,17.52,2200.0,17.0826,17.0826,17.0243,17.034,2200.0
2005-02-17 15:05:00,17.52,17.54,17.52,17.52,6100.0,17.034,17.0534,17.034,17.034,6100.0
2005-02-17 15:10:00,17.52,17.53,17.51,17.53,1400.0,17.034,17.0437,17.0243,17.0437,1400.0
2005-02-17 15:15:00,17.52,17.53,17.52,17.53,2400.0,17.034,17.0437,17.034,17.0437,2400.0
2005-02-17 15:20:00,17.53,17.53,17.52,17.52,1400.0,17.0437,17.0437,17.034,17.034,1400.0
2005-02-17 15:25:00,17.52,17.52,17.51,17.51,1800.0,17.034,17.034,17.0243,17.0243,1800.0
2005-02-17 15:30:00,17.52,17.53,17.5,17.51,11200.0,17.034,17.0437,17.0146,17.0243,11200.0
2005-02-17 15:35:00,17.51,17.51,17.5,17.5,2400.0,17.0243,17.0243,17.0146,17.0146,2400.0
2005-02-17 15:40:00,17.5,17.51,17.5,17.5,11200.0,17.0146,17.0243,17.0146,17.0146,11200.0
2005-02-17 15:45:00,17.5,17.51,17.5,17.51,12200.0,17.0146,17.0243,17.0146,17.0243,12200.0
2005-02-17 15:50:00,17.5,17.5,17.42,17.43,14000.0,17.0146,17.0146,16.9368,16.9465,14000.0
2005-02-17 15:55:00,17.44,17.49,17.43,17.47,9600.0,16.9562,17.0048,16.9465,16.9854,9600.0
2005-02-18 09:30:00,17.48,17.58,17.48,17.58,4700.0,16.9951,17.0923,16.9951,17.0923,4700.0
2005-02-18 09:35:00,17.6,17.65,17.51,17.51,1200.0,17.1118,17.1604,17.0243,17.0243,1200.0
2005-02-18 09:40:00,17.51,17.51,17.48,17.49,1200.0,17.0243,17.0243,16.9951,17.0048,1200.0
2005-02-18 09:45:00,17.54,17.59,17.54,17.58,2000.0,17.0534,17.1021,17.0534,17.0923,2000.0
2005-02-18 09:50:00,17.62,17.68,17.62,17.68,4500.0,17.1312,17.1896,17.1312,17.1896,4500.0
2005-02-18 09:55:00,17.67,17.68,17.63,17.68,1600.0,17.1798,17.1896,17.1409,17.1896,1600.0
2005-02-18 10:00:00,17.68,17.68,17.67,17.68,400.0,17.1896,17.1896,17.1798,17.1896,400.0
2005-02-18 10:05:00,17.61,17.61,17.59,17.59,1700.0,17.1215,17.1215,17.1021,17.1021,1700.0
2005-02-18 10:10:00,17.6,17.62,17.6,17.62,400.0,17.1118,17.1312,17.1118,17.1312,400.0
2005-02-18 10:15:00,17.62,17.62,17.62,17.62,0.0,17.1312,17.1312,17.1312,17.1312,0.0
2005-02-18 10:20:00,17.56,17.6,17.56,17.6,1200.0,17.0729,17.1118,17.0729,17.1118,1200.0
2005-02-18 10:25:00,17.61,17.61,17.61,17.61,200.0,17.1215,17.1215,17.1215,17.1215,200.0
2005-02-18 10:30:00,17.62,17.65,17.62,17.65,800.0,17.1312,17.1604,17.1312,17.1604,800.0
2005-02-18 10:35:00,17.68,17.68,17.65,17.68,900.0,17.1896,17.1896,17.1604,17.1896,900.0
2005-02-18 10:40:00,17.67,17.67,17.65,17.65,1800.0,17.1798,17.1798,17.1604,17.1604,1800.0
2005-02-18 10:45:00,17.63,17.63,17.59,17.59,1500.0,17.1409,17.1409,17.1021,17.1021,1500.0
2005-02-18 10:50:00,17.59,17.6,17.59,17.6,300.0,17.1021,17.1118,17.1021,17.1118,300.0
2005-02-18 10:55:00,17.59,17.6,17.59,17.6,200.0,17.1021,17.1118,17.1021,17.1118,200.0
2005-02-18 11:00:00,17.59,17.59,17.59,17.59,200.0,17.1021,17.1021,17.1021,17.1021,200.0
2005-02-18 11:05:00,17.58,17.58,17.58,17.58,400.0,17.0923,17.0923,17.0923,17.0923,400.0
2005-02-18 11:10:00,17.58,17.58,17.58,17.58,900.0,17.0923,17.0923,17.0923,17.0923,900.0
2005-02-18 11:15:00,17.58,17.58,17.57,17.58,1100.0,17.0923,17.0923,17.0826,17.0923,1100.0
2005-02-18 11:20:00,17.58,17.59,17.58,17.59,1000.0,17.0923,17.1021,17.0923,17.1021,1000.0
2005-02-18 11:25:00,17.59,17.59,17.58,17.58,2700.0,17.1021,17.1021,17.0923,17.0923,2700.0
2005-02-18 11:30:00,17.57,17.57,17.55,17.55,1800.0,17.0826,17.0826,17.0632,17.0632,1800.0
2005-02-18 11:35:00,17.55,17.58,17.55,17.56,8800.0,17.0632,17.0923,17.0632,17.0729,8800.0
2005-02-18 11:40:00,17.58,17.58,17.55,17.55,3000.0,17.0923,17.0923,17.0632,17.0632,3000.0
2005-02-18 11:45:00,17.55,17.55,17.53,17.55,14800.0,17.0632,17.0632,17.0437,17.0632,14800.0
2005-02-18 11:50:00,17.55,17.65,17.52,17.61,122900.0,17.0632,17.1604,17.034,17.1215,122900.0
2005-02-18 11:55:00,17.62,17.64,17.62,17.63,2500.0,17.1312,17.1507,17.1312,17.1409,2500.0
2005-02-18 12:00:00,17.62,17.62,17.61,17.61,1100.0,17.1312,17.1312,17.1215,17.1215,1100.0
2005-02-18 12:05:00,17.62,17.64,17.62,17.62,1100.0,17.1312,17.1507,17.1312,17.1312,1100.0
2005-02-18 12:10:00,17.63,17.63,17.62,17.63,1400.0,17.1409,17.1409,17.1312,17.1409,1400.0
2005-02-18 12:15:00,17.64,17.64,17.63,17.63,900.0,17.1507,17.1507,17.1409,17.1409,900.0
2005-02-18 12:20:00,17.63,17.63,17.59,17.59,2400.0,17.1409,17.1409,17.1021,17.1021,2400.0
2005-02-18 12:25:00,17.59,17.59,17.55,17.55,700.0,17.1021,17.1021,17.0632,17.0632,700.0
2005-02-18 12:30:00,17.55,17.55,17.55,17.55,100.0,17.0632,17.0632,17.0632,17.0632,100.0
2005-02-18 12:35:00,17.55,17.55,17.55,17.55,100.0,17.0632,17.0632,17.0632,17.0632,100.0
2005-02-18 12:40:00,17.53,17.53,17.5,17.5,1800.0,17.0437,17.0437,17.0146,17.0146,1800.0
2005-02-18 12:45:00,17.5,17.5,17.5,17.5,0.0,17.0146,17.0146,17.0146,17.0146,0.0
2005-02-18 12:50:00,17.5,17.56,17.5,17.56,5000.0,17.0146,17.0729,17.0146,17.0729,5000.0
2005-02-18 12:55:00,17.56,17.63,17.56,17.6,24600.0,17.0729,17.1409,17.0729,17.1118,24600.0
2005-02-18 13:00:00,17.6,17.62,17.6,17.62,1300.0,17.1118,17.1312,17.1118,17.1312,1300.0
2005-02-18 13:05:00,17.61,17.62,17.61,17.61,1200.0,17.1215,17.1312,17.1215,17.1215,1200.0
2005-02-18 13:10:00,17.61,17.61,17.57,17.61,6600.0,17.1215,17.1215,17.0826,17.1215,6600.0
2005-02-18 13:15:00,17.61,17.61,17.58,17.58,1700.0,17.1215,17.1215,17.0923,17.0923,1700.0
2005-02-18 13:20:00,17.58,17.58,17.58,17.58,0.0,17.0923,17.0923,17.0923,17.0923,0.0
2005-02-18 13:25:00,17.58,17.59,17.58,17.59,800.0,17.0923,17.1021,17.0923,17.1021,800.0
2005-02-18 13:30:00,17.59,17.59,17.59,17.59,100.0,17.1021,17.1021,17.1021,17.1021,100.0
2005-02-18 13:35:00,17.59,17.59,17.59,17.59,300.0,17.1021,17.1021,17.1021,17.1021,300.0
2005-02-18 13:40:00,17.59,17.59,17.59,17.59,500.0,17.1021,17.1021,17.1021,17.1021,500.0
2005-02-18 13:45:00,17.57,17.57,17.56,17.56,600.0,17.0826,17.0826,17.0729,17.0729,600.0
2005-02-18 13:50:00,17.56,17.56,17.56,17.56,1400.0,17.0729,17.0729,17.0729,17.0729,1400.0
2005-02-18 13:55:00,17.56,17.56,17.56,17.56,100.0,17.0729,17.0729,17.0729,17.0729,100.0
2005-02-18 14:00:00,17.55,17.55,17.51,17.53,20300.0,17.0632,17.0632,17.0243,17.0437,20300.0
2005-02-18 14:05:00,17.52,17.56,17.52,17.56,15200.0,17.034,17.0729,17.034,17.0729,15200.0
2005-02-18 14:10:00,17.55,17.55,17.55,17.55,100.0,17.0632,17.0632,17.0632,17.0632,100.0
2005-02-18 14:15:00,17.55,17.55,17.5,17.5,3400.0,17.0632,17.0632,17.0146,17.0146,3400.0
2005-02-18 14:20:00,17.49,17.52,17.48,17.52,3400.0,17.0048,17.034,16.9951,17.034,3400.0
2005-02-18 14:25:00,17.51,17.52,17.51,17.52,900.0,17.0243,17.034,17.0243,17.034,900.0
2005-02-18 14:30:00,17.5,17.55,17.5,17.5,4200.0,17.0146,17.0632,17.0146,17.0146,4200.0
2005-02-18 14:35:00,17.53,17.53,17.53,17.53,400.0,17.0437,17.0437,17.0437,17.0437,400.0
2005-02-18 14:40:00,17.53,17.53,17.53,17.53,0.0,17.0437,17.0437,17.0437,17.0437,0.0
2005-02-18 14:45:00,17.52,17.54,17.52,17.54,1300.0,17.034,17.0534,17.034,17.0534,1300.0
2005-02-18 14:50:00,17.53,17.54,17.53,17.54,1000.0,17.0437,17.0534,17.0437,17.0534,1000.0
2005-02-18 14:55:00,17.54,17.54,17.54,17.54,200.0,17.0534,17.0534,17.0534,17.0534,200.0
2005-02-18 15:00:00,17.53,17.55,17.53,17.54,3100.0,17.0437,17.0632,17.0437,17.0534,3100.0
2005-02-18 15:05:00,17.54,17.55,17.54,17.54,12900.0,17.0534,17.0632,17.0534,17.0534,12900.0
2005-02-18 15:10:00,17.54,17.55,17.53,17.55,35800.0,17.0534,17.0632,17.0437,17.0632,35800.0
2005-02-18 15:15:00,17.55,17.6,17.54,17.6,4100.0,17.0632,17.1118,17.0534,17.1118,4100.0
2005-02-18 15:20:00,17.6,17.65,17.6,17.65,11100.0,17.1118,17.1604,17.1118,17.1604,11100.0
2005-02-18 15:25:00,17.65,17.65,17.65,17.65,700.0,17.1604,17.1604,17.1604,17.1604,700.0
2005-02-18 15:30:00,17.68,17.68,17.66,17.66,1000.0,17.1896,17.1896,17.1701,17.1701,1000.0
2005-02-18 15:35:00,17.67,17.68,17.67,17.67,2100.0,17.1798,17.1896,17.1798,17.1798,2100.0
2005-02-18 15:40:00,17.66,17.66,17.65,17.65,900.0,17.1701,17.1701,17.1604,17.1604,900.0
2005-02-18 15:45:00,17.64,17.68,17.64,17.68,4700.0,17.1507,17.1896,17.1507,17.1896,4700.0
2005-02-18 15:50:00,17.63,17.65,17.62,17.64,158500.0,17.1409,17.1604,17.1312,17.1507,158500.0
2005-02-18 15:55:00,17.64,17.66,17.63,17.63,133700.0,17.1507,17.1701,17.1409,17.1409,133700.0
2005-02-22 09:30:00,17.64,17.64,17.4,17.5,3000.0,17.1507,17.1507,16.9173,17.0146,3000.0
2005-02-22 09:35:00,17.51,17.54,17.5,17.5,1900.0,17.0243,17.0534,17.0146,17.0146,1900.0
2005-02-22 09:40:00,17.54,17.55,17.5,17.55,1500.0,17.0534,17.0632,17.0146,17.0632,1500.0
2005-02-22 09:45:00,17.5,17.6,17.49,17.6,1600.0,17.0146,17.1118,17.0048,17.1118,1600.0
2005-02-22 09:50:00,17.6,17.61,17.6,17.61,600.0,17.1118,17.1215,17.1118,17.1215,600.0
2005-02-22 09:55:00,17.6,17.61,17.6,17.61,500.0,17.1118,17.1215,17.1118,17.1215,500.0
2005-02-22 10:00:00,17.57,17.57,17.5,17.5,1700.0,17.0826,17.0826,17.0146,17.0146,1700.0
2005-02-22 10:05:00,17.5,17.55,17.5,17.5,1600.0,17.0146,17.0632,17.0146,17.0146,1600.0
2005-02-22 10:10:00,17.5,17.56,17.44,17.56,1400.0,17.0146,17.0729,16.9562,17.0729,1400.0
2005-02-22 10:15:00,17.56,17.59,17.56,17.59,1400.0,17.0729,17.1021,17.0729,17.1021,1400.0
2005-02-22 10:20:00,17.59,17.68,17.59,17.68,2000.0,17.1021,17.1896,17.1021,17.1896,2000.0
2005-02-22 10:25:00,17.68,17.7,17.68,17.7,2400.0,17.1896,17.209,17.1896,17.209,2400.0
2005-02-22 10:30:00,17.65,17.65,17.65,17.65,54200.0,17.1604,17.1604,17.1604,17.1604,54200.0
2005-02-22 10:35:00,17.66,17.68,17.61,17.68,1600.0,17.1701,17.1896,17.1215,17.1896,1600.0
2005-02-22 10:40:00,17.68,17.68,17.68,17.68,1500.0,17.1896,17.1896,17.1896,17.1896,1500.0
2005-02-22 10:45:00,17.68,17.68,17.68,17.68,0.0,17.1896,17.1896,17.1896,17.1896,0.0
2005-02-22 10:50:00,17.68,17.68,17.64,17.64,500.0,17.1896,17.1896,17.1507,17.1507,500.0
2005-02-22 10:55:00,17.6,17.6,17.5,17.5,3400.0,17.1118,17.1118,17.0146,17.0146,3400.0
2005-02-22 11:00:00,17.5,17.5,17.5,17.5,900.0,17.0146,17.0146,17.0146,17.0146,900.0
2005-02-22 11:05:00,17.51,17.52,17.49,17.52,6200.0,17.0243,17.034,17.0048,17.034,6200.0
2005-02-22 11:10:00,17.52,17.52,17.5,17.5,800.0,17.034,17.034,17.0146,17.0146,800.0
2005-02-22 11:15:00,17.51,17.51,17.51,17.51,700.0,17.0243,17.0243,17.0243,17.0243,700.0
2005-02-22 11:20:00,17.51,17.52,17.51,17.52,1000.0,17.0243,17.034,17.0243,17.034,1000.0
2005-02-22 11:25:00,17.52,17.54,17.44,17.44,19800.0,17.034,17.0534,16.9562,16.9562,19800.0
2005-02-22 11:30:00,17.47,17.5,17.47,17.5,2100.0,16.9854,17.0146,16.9854,17.0146,2100.0
2005-02-22 11:35:00,17.5,17.5,17.5,17.5,300.0,17.0146,17.0146,17.0146,17.0146,300.0
2005-02-22 11:40:00,17.51,17.51,17.5,17.5,600.0,17.0243,17.0243,17.0146,17.0146,600.0
2005-02-22 11:45:00,17.51,17.52,17.5,17.5,1700.0,17.0243,17.034,17.0146,17.0146,1700.0
2005-02-22 11:50:00,17.5,17.5,17.49,17.49,700.0,17.0146,17.0146,17.0048,17.0048,700.0
2005-02-22 11:55:00,17.48,17.48,17.48,17.48,500.0,16.9951,16.9951,16.9951,16.9951,500.0
2005-02-22 12:00:00,17.49,17.49,17.49,17.49,1100.0,17.0048,17.0048,17.0048,17.0048,1100.0
2005-02-22 12:05:00,17.5,17.51,17.5,17.51,1600.0,17.0146,17.0243,17.0146,17.0243,1600.0
2005-02-22 12:10:00,17.51,17.51,17.49,17.49,900.0,17.0243,17.0243,17.0048,17.0048,900.0
2005-02-22 12:15:00,17.47,17.49,17.46,17.47,3300.0,16.9854,17.0048,16.9757,16.9854,3300.0
2005-02-22 12:20:00,17.45,17.47,17.43,17.44,5700.0,16.9659,16.9854,16.9465,16.9562,5700.0
2005-02-22 12:25:00,17.44,17.44,17.4,17.41,5200.0,16.9562,16.9562,16.9173,16.927,5200.0
2005-02-22 12:30:00,17.4,17.46,17.4,17.41,5200.0,16.9173,16.9757,16.9173,16.927,5200.0
2005-02-22 12:35:00,17.43,17.43,17.36,17.36,1500.0,16.9465,16.9465,16.8784,16.8784,1500.0
2005-02-22 12:40:00,17.35,17.41,17.35,17.35,10300.0,16.8687,16.927,16.8687,16.8687,10300.0
2005-02-22 12:45:00,17.39,17.39,17.34,17.34,2300.0,16.9076,16.9076,16.859,16.859,2300.0
2005-02-22 12:50:00,17.34,17.34,17.32,17.33,2600.0,16.859,16.859,16.8395,16.8493,2600.0
2005-02-22 12:55:00,17.33,17.34,17.32,17.34,1600.0,16.8493,16.859,16.8395,16.859,1600.0
2005-02-22 13:00:00,17.33,17.39,17.31,17.39,6000.0,16.8493,16.9076,16.8298,16.9076,6000.0
2005-02-22 13:05:00,17.39,17.42,17.39,17.41,3500.0,16.9076,16.9368,16.9076,16.927,3500.0
2005-02-22 13:10:00,17.42,17.42,17.42,17.42,700.0,16.9368,16.9368,16.9368,16.9368,700.0
2005-02-22 13:15:00,17.43,17.45,17.43,17.45,5400.0,16.9465,16.9659,16.9465,16.9659,5400.0
2005-02-22 13:20:00,17.43,17.46,17.43,17.46,2500.0,16.9465,16.9757,16.9465,16.9757,2500.0
2005-02-22 13:25:00,17.47,17.5,17.47,17.5,3000.0,16.9854,17.0146,16.9854,17.0146,3000.0
2005-02-22 13:30:00,17.5,17.5,17.48,17.48,2100.0,17.0146,17.0146,16.9951,16.9951,2100.0
2005-02-22 13:35:00,17.48,17.48,17.44,17.46,5000.0,16.9951,16.9951,16.9562,16.9757,5000.0
2005-02-22 13:40:00,17.47,17.53,17.46,17.53,3100.0,16.9854,17.0437,16.9757,17.0437,3100.0
2005-02-22 13:45:00,17.51,17.53,17.51,17.53,1400.0,17.0243,17.0437,17.0243,17.0437,1400.0
2005-02-22 13:50:00,17.54,17.54,17.52,17.52,3600.0,17.0534,17.0534,17.034,17.034,3600.0
2005-02-22 13:55:00,17.51,17.55,17.5,17.55,4100.0,17.0243,17.0632,17.0146,17.0632,4100.0
2005-02-22 14:00:00,17.53,17.53,17.48,17.53,4600.0,17.0437,17.0437,16.9951,17.0437,4600.0
2005-02-22 14:05:00,17.53,17.53,17.5,17.5,1900.0,17.0437,17.0437,17.0146,17.0146,1900.0
2005-02-22 14:10:00,17.51,17.51,17.45,17.48,1200.0,17.0243,17.0243,16.9659,16.9951,1200.0
2005-02-22 14:15:00,17.45,17.46,17.45,17.46,2200.0,16.9659,16.9757,16.9659,16.9757,2200.0
2005-02-22 14:20:00,17.45,17.46,17.43,17.43,900.0,16.9659,16.9757,16.9465,16.9465,900.0
2005-02-22 14:25:00,17.44,17.46,17.44,17.46,1700.0,16.9562,16.9757,16.9562,16.9757,1700.0
2005-02-22 14:30:00,17.48,17.52,17.48,17.52,4500.0,16.9951,17.034,16.9951,17.034,4500.0
2005-02-22 14:35:00,17.53,17.53,17.5,17.5,2200.0,17.0437,17.0437,17.0146,17.0146,2200.0
2005-02-22 14:40:00,17.5,17.54,17.5,17.54,1500.0,17.0146,17.0534,17.0146,17.0534,1500.0
2005-02-22 14:45:00,17.54,17.54,17.51,17.51,1700.0,17.0534,17.0534,17.0243,17.0243,1700.0
2005-02-22 14:50:00,17.52,17.54,17.52,17.54,2000.0,17.034,17.0534,17.034,17.0534,2000.0
2005-02-22 14:55:00,17.51,17.51,17.5,17.5,400.0,17.0243,17.0243,17.0146,17.0146,400.0
2005-02-22 15:00:00,17.49,17.49,17.48,17.49,2300.0,17.0048,17.0048,16.9951,17.0048,2300.0
2005-02-22 15:05:00,17.49,17.49,17.49,17.49,700.0,17.0048,17.0048,17.0048,17.0048,700.0
2005-02-22 15:10:00,17.48,17.49,17.45,17.45,5000.0,16.9951,17.0048,16.9659,16.9659,5000.0
2005-02-22 15:15:00,17.46,17.5,17.45,17.48,3600.0,16.9757,17.0146,16.9659,16.9951,3600.0
2005-02-22 15:20:00,17.49,17.52,17.46,17.52,3100.0,17.0048,17.034,16.9757,17.034,3100.0
2005-02-22 15:25:00,17.5,17.51,17.48,17.5,5300.0,17.0146,17.0243,16.9951,17.0146,5300.0
2005-02-22 15:30:00,17.5,17.51,17.5,17.51,2500.0,17.0146,17.0243,17.0146,17.0243,2500.0
2005-02-22 15:35:00,17.49,17.51,17.48,17.49,3400.0,17.0048,17.0243,16.9951,17.0048,3400.0
2005-02-22 15:40:00,17.47,17.48,17.47,17.48,4700.0,16.9854,16.9951,16.9854,16.9951,4700.0
2005-02-22 15:45:00,17.48,17.49,17.46,17.46,4000.0,16.9951,17.0048,16.9757,16.9757,4000.0
2005-02-22 15:50:00,17.46,17.55,17.44,17.55,9100.0,16.9757,17.0632,16.9562,17.0632,9100.0
2005-02-22 15:55:00,17.54,17.57,17.51,17.51,35900.0,17.0534,17.0826,17.0243,17.0243,35900.0
2005-02-23 09:30:00,17.61,17.63,17.55,17.63,3800.0,17.1215,17.1409,17.0632,17.1409,3800.0
2005-02-23 09:35:00,17.66,17.82,17.66,17.77,6400.0,17.1701,17.3257,17.1701,17.2771,6400.0
2005-02-23 09:40:00,17.8,17.81,17.76,17.77,3400.0,17.3062,17.316,17.2673,17.2771,3400.0
2005-02-23 09:45:00,17.74,17.78,17.74,17.78,2000.0,17.2479,17.2868,17.2479,17.2868,2000.0
2005-02-23 09:50:00,17.75,17.75,17.7,17.7,3400.0,17.2576,17.2576,17.209,17.209,3400.0
2005-02-23 09:55:00,17.68,17.73,17.67,17.73,5000.0,17.1896,17.2382,17.1798,17.2382,5000.0
2005-02-23 10:00:00,17.74,17.76,17.67,17.67,3900.0,17.2479,17.2673,17.1798,17.1798,3900.0
2005-02-23 10:05:00,17.66,17.66,17.65,17.65,800.0,17.1701,17.1701,17.1604,17.1604,800.0
2005-02-23 10:10:00,17.65,17.72,17.65,17.72,6500.0,17.1604,17.2284,17.1604,17.2284,6500.0
2005-02-23 10:15:00,17.69,17.7,17.67,17.68,1200.0,17.1993,17.209,17.1798,17.1896,1200.0
2005-02-23 10:20:00,17.68,17.7,17.68,17.68,4800.0,17.1896,17.209,17.1896,17.1896,4800.0
2005-02-23 10:25:00,17.69,17.73,17.69,17.73,1500.0,17.1993,17.2382,17.1993,17.2382,1500.0
2005-02-23 10:30:00,17.72,17.76,17.68,17.76,2900.0,17.2284,17.2673,17.1896,17.2673,2900.0
2005-02-23 10:35:00,17.75,17.75,17.7,17.7,2500.0,17.2576,17.2576,17.209,17.209,2500.0
2005-02-23 10:40:00,17.69,17.69,17.67,17.67,600.0,17.1993,17.1993,17.1798,17.1798,600.0
2005-02-23 10:45:00,17.64,17.67,17.64,17.67,1000.0,17.1507,17.1798,17.1507,17.1798,1000.0
2005-02-23 10:50:00,17.69,17.69,17.66,17.67,2000.0,17.1993,17.1993,17.1701,17.1798,2000.0
2005-02-23 10:55:00,17.67,17.7,17.67,17.68,4000.0,17.1798,17.209,17.1798,17.1896,4000.0
2005-02-23 11:00:00,17.7,17.7,17.7,17.7,100700.0,17.209,17.209,17.209,17.209,100700.0
2005-02-23 11:05:00,17.7,17.71,17.67,17.68,49000.0,17.209,17.2187,17.1798,17.1896,49000.0
2005-02-23 11:10:00,17.66,17.66,17.65,17.65,400.0,17.1701,17.1701,17.1604,17.1604,400.0
2005-02-23 11:15:00,17.66,17.71,17.66,17.71,3300.0,17.1701,17.2187,17.1701,17.2187,3300.0
2005-02-23 11:20:00,17.71,17.8,17.71,17.8,3000.0,17.2187,17.3062,17.2187,17.3062,3000.0
2005-02-23 11:25:00,17.8,17.81,17.79,17.79,700.0,17.3062,17.316,17.2965,17.2965,700.0
2005-02-23 11:30:00,17.8,17.83,17.78,17.83,2900.0,17.3062,17.3354,17.2868,17.3354,2900.0
2005-02-23 11:35:00,17.83,17.83,17.79,17.8,1300.0,17.3354,17.3354,17.2965,17.3062,1300.0
2005-02-23 11:40:00,17.8,17.83,17.8,17.83,500.0,17.3062,17.3354,17.3062,17.3354,500.0
2005-02-23 11:45:00,17.83,17.83,17.77,17.8,2600.0,17.3354,17.3354,17.2771,17.3062,2600.0
2005-02-23 11:50:00,17.82,17.82,17.81,17.81,2000.0,17.3257,17.3257,17.316,17.316,2000.0
2005-02-23 11:55:00,17.74,17.78,17.74,17.76,1100.0,17.2479,17.2868,17.2479,17.2673,1100.0
2005-02-23 12:00:00,17.76,17.76,17.67,17.7,4700.0,17.2673,17.2673,17.1798,17.209,4700.0
2005-02-23 12:05:00,17.66,17.66,17.63,17.63,1400.0,17.1701,17.1701,17.1409,17.1409,1400.0
2005-02-23 12:10:00,17.64,17.64,17.61,17.61,1900.0,17.1507,17.1507,17.1215,17.1215,1900.0
2005-02-23 12:15:00,17.61,17.68,17.61,17.66,1400.0,17.1215,17.1896,17.1215,17.1701,1400.0
2005-02-23 12:20:00,17.65,17.68,17.65,17.68,1200.0,17.1604,17.1896,17.1604,17.1896,1200.0
2005-02-23 12:25:00,17.67,17.71,17.67,17.7,800.0,17.1798,17.2187,17.1798,17.209,800.0
2005-02-23 12:30:00,17.73,17.73,17.7,17.7,1100.0,17.2382,17.2382,17.209,17.209,1100.0
2005-02-23 12:35:00,17.69,17.7,17.67,17.67,700.0,17.1993,17.209,17.1798,17.1798,700.0
2005-02-23 12:40:00,17.66,17.66,17.64,17.66,900.0,17.1701,17.1701,17.1507,17.1701,900.0
2005-02-23 12:45:00,17.65,17.66,17.65,17.66,400.0,17.1604,17.1701,17.1604,17.1701,400.0
2005-02-23 12:50:00,17.65,17.66,17.65,17.66,600.0,17.1604,17.1701,17.1604,17.1701,600.0
2005-02-23 12:55:00,17.65,17.66,17.65,17.65,700.0,17.1604,17.1701,17.1604,17.1604,700.0
2005-02-23 13:00:00,17.65,17.65,17.61,17.62,5300.0,17.1604,17.1604,17.1215,17.1312,5300.0
2005-02-23 13:05:00,17.62,17.63,17.62,17.63,900.0,17.1312,17.1409,17.1312,17.1409,900.0
2005-02-23 13:10:00,17.61,17.61,17.61,17.61,1500.0,17.1215,17.1215,17.1215,17.1215,1500.0
2005-02-23 13:15:00,17.61,17.64,17.61,17.64,1500.0,17.1215,17.1507,17.1215,17.1507,1500.0
2005-02-23 13:20:00,17.63,17.63,17.62,17.62,700.0,17.1409,17.1409,17.1312,17.1312,700.0
2005-02-23 13:25:00,17.63,17.66,17.62,17.66,2800.0,17.1409,17.1701,17.1312,17.1701,2800.0
2005-02-23 13:30:00,17.65,17.66,17.62,17.63,9200.0,17.1604,17.1701,17.1312,17.1409,9200.0
2005-02-23 13:35:00,17.63,17.66,17.63,17.66,2000.0,17.1409,17.1701,17.1409,17.1701,2000.0
2005-02-23 13:40:00,17.66,17.67,17.63,17.63,2400.0,17.1701,17.1798,17.1409,17.1409,2400.0
2005-02-23 13:45:00,17.62,17.64,17.62,17.64,1800.0,17.1312,17.1507,17.1312,17.1507,1800.0
2005-02-23 13:50:00,17.64,17.67,17.64,17.65,1300.0,17.1507,17.1798,17.1507,17.1604,1300.0
2005-02-23 13:55:00,17.64,17.65,17.64,17.65,200.0,17.1507,17.1604,17.1507,17.1604,200.0
2005-02-23 14:00:00,17.65,17.66,17.63,17.66,1000.0,17.1604,17.1701,17.1409,17.1701,1000.0
2005-02-23 14:05:00,17.64,17.65,17.64,17.65,800.0,17.1507,17.1604,17.1507,17.1604,800.0
2005-02-23 14:10:00,17.64,17.64,17.6,17.6,5900.0,17.1507,17.1507,17.1118,17.1118,5900.0
2005-02-23 14:15:00,17.6,17.6,17.58,17.58,2200.0,17.1118,17.1118,17.0923,17.0923,2200.0
2005-02-23 14:20:00,17.58,17.6,17.54,17.6,4700.0,17.0923,17.1118,17.0534,17.1118,4700.0
2005-02-23 14:25:00,17.6,17.6,17.59,17.59,800.0,17.1118,17.1118,17.1021,17.1021,800.0
2005-02-23 14:30:00,17.59,17.65,17.59,17.65,1100.0,17.1021,17.1604,17.1021,17.1604,1100.0
2005-02-23 14:35:00,17.63,17.63,17.6,17.62,4100.0,17.1409,17.1409,17.1118,17.1312,4100.0
2005-02-23 14:40:00,17.62,17.63,17.6,17.61,1800.0,17.1312,17.1409,17.1118,17.1215,1800.0
2005-02-23 14:45:00,17.61,17.62,17.6,17.61,3200.0,17.1215,17.1312,17.1118,17.1215,3200.0
2005-02-23 14:50:00,17.64,17.66,17.64,17.65,2100.0,17.1507,17.1701,17.1507,17.1604,2100.0
2005-02-23 14:55:00,17.65,17.7,17.64,17.68,1900.0,17.1604,17.209,17.1507,17.1896,1900.0
2005-02-23 15:00:00,17.68,17.69,17.66,17.69,1800.0,17.1896,17.1993,17.1701,17.1993,1800.0
2005-02-23 15:05:00,17.69,17.7,17.68,17.69,2200.0,17.1993,17.209,17.1896,17.1993,2200.0
2005-02-23 15:10:00,17.69,17.69,17.67,17.68,2100.0,17.1993,17.1993,17.1798,17.1896,2100.0
2005-02-23 15:15:00,17.68,17.68,17.65,17.66,2600.0,17.1896,17.1896,17.1604,17.1701,2600.0
2005-02-23 15:20:00,17.65,17.7,17.65,17.68,3700.0,17.1604,17.209,17.1604,17.1896,3700.0
2005-02-23 15:25:00,17.67,17.67,17.64,17.65,3200.0,17.1798,17.1798,17.1507,17.1604,3200.0
2005-02-23 15:30:00,17.66,17.66,17.61,17.62,2000.0,17.1701,17.1701,17.1215,17.1312,2000.0
2005-02-23 15:35:00,17.64,17.66,17.63,17.66,900.0,17.1507,17.1701,17.1409,17.1701,900.0
2005-02-23 15:40:00,17.66,17.66,17.63,17.63,1900.0,17.1701,17.1701,17.1409,17.1409,1900.0
2005-02-23 15:45:00,17.62,17.69,17.62,17.69,4000.0,17.1312,17.1993,17.1312,17.1993,4000.0
2005-02-23 15:50:00,17.68,17.7,17.67,17.67,31000.0,17.1896,17.209,17.1798,17.1798,31000.0
2005-02-23 15:55:00,17.65,17.7,17.62,17.63,11300.0,17.1604,17.209,17.1312,17.1409,11300.0
2005-02-24 09:30:00,17.64,17.64,17.6,17.6,2100.0,17.1507,17.1507,17.1118,17.1118,2100.0
2005-02-24 09:35:00,17.6,17.6,17.58,17.59,400.0,17.1118,17.1118,17.0923,17.1021,400.0
2005-02-24 09:40:00,17.6,17.61,17.56,17.57,900.0,17.1118,17.1215,17.0729,17.0826,900.0
2005-02-24 09:45:00,17.54,17.57,17.48,17.52,4400.0,17.0534,17.0826,16.9951,17.034,4400.0
2005-02-24 09:50:00,17.51,17.51,17.47,17.47,6000.0,17.0243,17.0243,16.9854,16.9854,6000.0
2005-02-24 09:55:00,17.47,17.5,17.47,17.5,1700.0,16.9854,17.0146,16.9854,17.0146,1700.0
2005-02-24 10:00:00,17.5,17.51,17.46,17.5,2100.0,17.0146,17.0243,16.9757,17.0146,2100.0
2005-02-24 10:05:00,17.51,17.52,17.5,17.52,900.0,17.0243,17.034,17.0146,17.034,900.0
2005-02-24 10:10:00,17.53,17.6,17.5,17.59,3000.0,17.0437,17.1118,17.0146,17.1021,3000.0
2005-02-24 10:15:00,17.58,17.6,17.55,17.56,1800.0,17.0923,17.1118,17.0632,17.0729,1800.0
2005-02-24 10:20:00,17.56,17.57,17.54,17.54,1900.0,17.0729,17.0826,17.0534,17.0534,1900.0
2005-02-24 10:25:00,17.54,17.55,17.54,17.54,400.0,17.0534,17.0632,17.0534,17.0534,400.0
2005-02-24 10:30:00,17.53,17.61,17.53,17.61,6500.0,17.0437,17.1215,17.0437,17.1215,6500.0
2005-02-24 10:35:00,17.63,17.69,17.61,17.61,3100.0,17.1409,17.1993,17.1215,17.1215,3100.0
2005-02-24 10:40:00,17.59,17.6,17.59,17.6,2200.0,17.1021,17.1118,17.1021,17.1118,2200.0
2005-02-24 10:45:00,17.58,17.6,17.56,17.56,1800.0,17.0923,17.1118,17.0729,17.0729,1800.0
2005-02-24 10:50:00,17.56,17.57,17.52,17.52,2400.0,17.0729,17.0826,17.034,17.034,2400.0
2005-02-24 10:55:00,17.51,17.55,17.49,17.53,9700.0,17.0243,17.0632,17.0048,17.0437,9700.0
2005-02-24 11:00:00,17.53,17.57,17.53,17.57,1200.0,17.0437,17.0826,17.0437,17.0826,1200.0
2005-02-24 11:05:00,17.57,17.58,17.56,17.57,800.0,17.0826,17.0923,17.0729,17.0826,800.0
2005-02-24 11:10:00,17.57,17.58,17.57,17.58,700.0,17.0826,17.0923,17.0826,17.0923,700.0
2005-02-24 11:15:00,17.57,17.61,17.57,17.61,1100.0,17.0826,17.1215,17.0826,17.1215,1100.0
2005-02-24 11:20:00,17.6,17.61,17.6,17.61,200.0,17.1118,17.1215,17.1118,17.1215,200.0
2005-02-24 11:25:00,17.61,17.64,17.61,17.61,1700.0,17.1215,17.1507,17.1215,17.1215,1700.0
2005-02-24 11:30:00,17.61,17.61,17.56,17.59,1400.0,17.1215,17.1215,17.0729,17.1021,1400.0
2005-02-24 11:35:00,17.6,17.6,17.58,17.58,300.0,17.1118,17.1118,17.0923,17.0923,300.0
2005-02-24 11:40:00,17.58,17.58,17.57,17.57,400.0,17.0923,17.0923,17.0826,17.0826,400.0
2005-02-24 11:45:00,17.58,17.59,17.58,17.59,900.0,17.0923,17.1021,17.0923,17.1021,900.0
2005-02-24 11:50:00,17.59,17.59,17.56,17.57,2400.0,17.1021,17.1021,17.0729,17.0826,2400.0
2005-02-24 11:55:00,17.57,17.59,17.56,17.59,2500.0,17.0826,17.1021,17.0729,17.1021,2500.0
2005-02-24 12:00:00,17.58,17.59,17.58,17.58,2500.0,17.0923,17.1021,17.0923,17.0923,2500.0
2005-02-24 12:05:00,17.58,17.59,17.56,17.57,4700.0,17.0923,17.1021,17.0729,17.0826,4700.0
2005-02-24 12:10:00,17.57,17.58,17.57,17.58,700.0,17.0826,17.0923,17.0826,17.0923,700.0
2005-02-24 12:15:00,17.58,17.58,17.57,17.57,2100.0,17.0923,17.0923,17.0826,17.0826,2100.0
2005-02-24 12:20:00,17.57,17.58,17.57,17.57,5900.0,17.0826,17.0923,17.0826,17.0826,5900.0
2005-02-24 12:25:00,17.58,17.58,17.58,17.58,100.0,17.0923,17.0923,17.0923,17.0923,100.0
2005-02-24 12:30:00,17.58,17.58,17.58,17.58,0.0,17.0923,17.0923,17.0923,17.0923,0.0
2005-02-24 12:35:00,17.58,17.58,17.58,17.58,800.0,17.0923,17.0923,17.0923,17.0923,800.0
2005-02-24 12:40:00,17.58,17.58,17.58,17.58,100.0,17.0923,17.0923,17.0923,17.0923,100.0
2005-02-24 12:45:00,17.58,17.58,17.57,17.57,2300.0,17.0923,17.0923,17.0826,17.0826,2300.0
2005-02-24 12:50:00,17.57,17.64,17.57,17.64,4300.0,17.0826,17.1507,17.0826,17.1507,4300.0
2005-02-24 12:55:00,17.65,17.65,17.62,17.62,1700.0,17.1604,17.1604,17.1312,17.1312,1700.0
2005-02-24 13:00:00,17.62,17.62,17.59,17.59,600.0,17.1312,17.1312,17.1021,17.1021,600.0
2005-02-24 13:05:00,17.59,17.59,17.55,17.57,18800.0,17.1021,17.1021,17.0632,17.0826,18800.0
2005-02-24 13:10:00,17.56,17.56,17.54,17.55,8700.0,17.0729,17.0729,17.0534,17.0632,8700.0
2005-02-24 13:15:00,17.55,17.57,17.55,17.57,500.0,17.0632,17.0826,17.0632,17.0826,500.0
2005-02-24 13:20:00,17.59,17.6,17.55,17.55,33900.0,17.1021,17.1118,17.0632,17.0632,33900.0
2005-02-24 13:25:00,17.55,17.57,17.55,17.56,3200.0,17.0632,17.0826,17.0632,17.0729,3200.0
2005-02-24 13:30:00,17.56,17.56,17.5,17.5,2500.0,17.0729,17.0729,17.0146,17.0146,2500.0
2005-02-24 13:35:00,17.52,17.52,17.48,17.5,6800.0,17.034,17.034,16.9951,17.0146,6800.0
2005-02-24 13:40:00,17.51,17.51,17.45,17.46,5100.0,17.0243,17.0243,16.9659,16.9757,5100.0
2005-02-24 13:45:00,17.45,17.45,17.43,17.44,800.0,16.9659,16.9659,16.9465,16.9562,800.0
2005-02-24 13:50:00,17.44,17.49,17.44,17.48,2800.0,16.9562,17.0048,16.9562,16.9951,2800.0
2005-02-24 13:55:00,17.48,17.49,17.46,17.49,3700.0,16.9951,17.0048,16.9757,17.0048,3700.0
2005-02-24 14:00:00,17.46,17.49,17.46,17.48,3800.0,16.9757,17.0048,16.9757,16.9951,3800.0
2005-02-24 14:05:00,17.49,17.52,17.47,17.47,12100.0,17.0048,17.034,16.9854,16.9854,12100.0
2005-02-24 14:10:00,17.48,17.49,17.48,17.48,9700.0,16.9951,17.0048,16.9951,16.9951,9700.0
2005-02-24 14:15:00,17.48,17.55,17.48,17.54,12600.0,16.9951,17.0632,16.9951,17.0534,12600.0
2005-02-24 14:20:00,17.54,17.55,17.53,17.53,5100.0,17.0534,17.0632,17.0437,17.0437,5100.0
2005-02-24 14:25:00,17.54,17.54,17.52,17.52,7400.0,17.0534,17.0534,17.034,17.034,7400.0
2005-02-24 14:30:00,17.52,17.53,17.51,17.51,4000.0,17.034,17.0437,17.0243,17.0243,4000.0
2005-02-24 14:35:00,17.5,17.51,17.5,17.5,3200.0,17.0146,17.0243,17.0146,17.0146,3200.0
2005-02-24 14:40:00,17.51,17.54,17.51,17.53,7200.0,17.0243,17.0534,17.0243,17.0437,7200.0
2005-02-24 14:45:00,17.51,17.58,17.51,17.56,8800.0,17.0243,17.0923,17.0243,17.0729,8800.0
2005-02-24 14:50:00,17.55,17.55,17.52,17.52,7200.0,17.0632,17.0632,17.034,17.034,7200.0
2005-02-24 14:55:00,17.52,17.55,17.51,17.55,5400.0,17.034,17.0632,17.0243,17.0632,5400.0
2005-02-24 15:00:00,17.55,17.55,17.54,17.55,1800.0,17.0632,17.0632,17.0534,17.0632,1800.0
2005-02-24 15:05:00,17.55,17.56,17.54,17.55,5600.0,17.0632,17.0729,17.0534,17.0632,5600.0
2005-02-24 15:10:00,17.55,17.59,17.55,17.58,8300.0,17.0632,17.1021,17.0632,17.0923,8300.0
2005-02-24 15:15:00,17.59,17.6,17.57,17.57,38200.0,17.1021,17.1118,17.0826,17.0826,38200.0
2005-02-24 15:20:00,17.57,17.57,17.53,17.54,3200.0,17.0826,17.0826,17.0437,17.0534,3200.0
2005-02-24 15:25:00,17.53,17.57,17.51,17.56,7100.0,17.0437,17.0826,17.0243,17.0729,7100.0
2005-02-24 15:30:00,17.56,17.61,17.53,17.61,6000.0,17.0729,17.1215,17.0437,17.1215,6000.0
2005-02-24 15:35:00,17.61,17.66,17.61,17.62,9500.0,17.1215,17.1701,17.1215,17.1312,9500.0
2005-02-24 15:40:00,17.62,17.65,17.61,17.64,8100.0,17.1312,17.1604,17.1215,17.1507,8100.0
2005-02-24 15:45:00,17.63,17.64,17.55,17.58,19300.0,17.1409,17.1507,17.0632,17.0923,19300.0
2005-02-24 15:50:00,17.58,17.65,17.58,17.65,9900.0,17.0923,17.1604,17.0923,17.1604,9900.0
2005-02-24 15:55:00,17.65,17.7,17.65,17.7,18100.0,17.1604,17.209,17.1604,17.209,18100.0
2005-02-25 09:30:00,17.66,17.71,17.66,17.67,1300.0,17.1701,17.2187,17.1701,17.1798,1300.0
2005-02-25 09:35:00,17.67,17.76,17.67,17.75,1000.0,17.1798,17.2673,17.1798,17.2576,1000.0
2005-02-25 09:40:00,17.81,17.82,17.8,17.81,5100.0,17.316,17.3257,17.3062,17.316,5100.0
2005-02-25 09:45:00,17.84,17.89,17.84,17.86,3400.0,17.3451,17.3937,17.3451,17.3646,3400.0
2005-02-25 09:50:00,17.85,17.89,17.85,17.88,4800.0,17.3548,17.3937,17.3548,17.384,4800.0
2005-02-25 09:55:00,17.89,17.9,17.88,17.9,23900.0,17.3937,17.4035,17.384,17.4035,23900.0
2005-02-25 10:00:00,17.88,17.88,17.88,17.88,300.0,17.384,17.384,17.384,17.384,300.0
2005-02-25 10:05:00,17.87,18.06,17.87,18.06,31200.0,17.3743,17.559,17.3743,17.559,31200.0
2005-02-25 10:10:00,18.06,18.1,18.06,18.08,29400.0,17.559,17.5979,17.559,17.5785,29400.0
2005-02-25 10:15:00,18.08,18.15,18.07,18.08,17000.0,17.5785,17.6465,17.5687,17.5785,17000.0
2005-02-25 10:20:00,18.09,18.09,18.08,18.08,2400.0,17.5882,17.5882,17.5785,17.5785,2400.0
2005-02-25 10:25:00,18.07,18.08,18.02,18.02,3400.0,17.5687,17.5785,17.5201,17.5201,3400.0
2005-02-25 10:30:00,18.0,18.01,17.97,17.97,1600.0,17.5007,17.5104,17.4715,17.4715,1600.0
2005-02-25 10:35:00,17.97,18.02,17.97,18.02,5400.0,17.4715,17.5201,17.4715,17.5201,5400.0
2005-02-25 10:40:00,18.02,18.06,18.02,18.06,2600.0,17.5201,17.559,17.5201,17.559,2600.0
2005-02-25 10:45:00,18.03,18.03,17.98,17.99,17000.0,17.5298,17.5298,17.4812,17.491,17000.0
2005-02-25 10:50:00,17.99,18.05,17.99,18.04,6800.0,17.491,17.5493,17.491,17.5396,6800.0
2005-02-25 10:55:00,18.05,18.1,18.05,18.09,3600.0,17.5493,17.5979,17.5493,17.5882,3600.0
2005-02-25 11:00:00,18.1,18.13,18.1,18.11,2200.0,17.5979,17.6271,17.5979,17.6076,2200.0
2005-02-25 11:05:00,18.1,18.17,18.1,18.17,8200.0,17.5979,17.666,17.5979,17.666,8200.0
2005-02-25 11:10:00,18.16,18.16,18.15,18.16,3400.0,17.6562,17.6562,17.6465,17.6562,3400.0
2005-02-25 11:15:00,18.16,18.26,18.16,18.26,26600.0,17.6562,17.7535,17.6562,17.7535,26600.0
2005-02-25 11:20:00,18.25,18.3,18.25,18.3,7300.0,17.7437,17.7924,17.7437,17.7924,7300.0
2005-02-25 11:25:00,18.29,18.3,18.25,18.25,2600.0,17.7826,17.7924,17.7437,17.7437,2600.0
2005-02-25 11:30:00,18.26,18.33,18.26,18.32,8200.0,17.7535,17.8215,17.7535,17.8118,8200.0
2005-02-25 11:35:00,18.29,18.33,18.29,18.33,3600.0,17.7826,17.8215,17.7826,17.8215,3600.0
2005-02-25 11:40:00,18.3,18.33,18.3,18.3,3500.0,17.7924,17.8215,17.7924,17.7924,3500.0
2005-02-25 11:45:00,18.24,18.29,18.24,18.29,3100.0,17.734,17.7826,17.734,17.7826,3100.0
2005-02-25 11:50:00,18.3,18.45,18.3,18.45,14900.0,17.7924,17.9382,17.7924,17.9382,14900.0
2005-02-25 11:55:00,18.45,18.47,18.44,18.47,10500.0,17.9382,17.9576,17.9285,17.9576,10500.0
2005-02-25 12:00:00,18.48,18.51,18.46,18.51,22400.0,17.9674,17.9965,17.9479,17.9965,22400.0
2005-02-25 12:05:00,18.53,18.6,18.53,18.6,30700.0,18.016,18.084,18.016,18.084,30700.0
2005-02-25 12:10:00,18.6,18.68,18.6,18.68,46000.0,18.084,18.1618,18.084,18.1618,46000.0
2005-02-25 12:15:00,18.68,18.73,18.68,18.73,6200.0,18.1618,18.2104,18.1618,18.2104,6200.0
2005-02-25 12:20:00,18.73,18.88,18.73,18.88,28100.0,18.2104,18.3563,18.2104,18.3563,28100.0
2005-02-25 12:25:00,18.9,18.9,18.87,18.87,13000.0,18.3757,18.3757,18.3465,18.3465,13000.0
2005-02-25 12:30:00,18.85,18.97,18.85,18.91,15500.0,18.3271,18.4438,18.3271,18.3854,15500.0
2005-02-25 12:35:00,18.92,18.92,18.91,18.92,3800.0,18.3952,18.3952,18.3854,18.3952,3800.0
2005-02-25 12:40:00,18.89,18.89,18.87,18.88,15700.0,18.366,18.366,18.3465,18.3563,15700.0
2005-02-25 12:45:00,18.88,18.88,18.86,18.86,600.0,18.3563,18.3563,18.3368,18.3368,600.0
2005-02-25 12:50:00,18.86,18.87,18.83,18.83,1500.0,18.3368,18.3465,18.3077,18.3077,1500.0
2005-02-25 12:55:00,18.84,18.84,18.74,18.75,27500.0,18.3174,18.3174,18.2202,18.2299,27500.0
2005-02-25 13:00:00,18.75,18.77,18.73,18.76,6700.0,18.2299,18.2493,18.2104,18.2396,6700.0
2005-02-25 13:05:00,18.76,18.76,18.72,18.76,4400.0,18.2396,18.2396,18.2007,18.2396,4400.0
2005-02-25 13:10:00,18.76,18.78,18.76,18.78,2600.0,18.2396,18.259,18.2396,18.259,2600.0
2005-02-25 13:15:00,18.78,18.78,18.75,18.78,5500.0,18.259,18.259,18.2299,18.259,5500.0
2005-02-25 13:20:00,18.78,18.8,18.78,18.78,5700.0,18.259,18.2785,18.259,18.259,5700.0
2005-02-25 13:25:00,18.78,18.8,18.75,18.75,8800.0,18.259,18.2785,18.2299,18.2299,8800.0
2005-02-25 13:30:00,18.77,18.77,18.74,18.75,1600.0,18.2493,18.2493,18.2202,18.2299,1600.0
2005-02-25 13:35:00,18.75,18.75,18.74,18.75,1900.0,18.2299,18.2299,18.2202,18.2299,1900.0
2005-02-25 13:40:00,18.75,18.81,18.75,18.75,27500.0,18.2299,18.2882,18.2299,18.2299,27500.0
2005-02-25 13:45:00,18.82,18.82,18.77,18.78,18700.0,18.2979,18.2979,18.2493,18.259,18700.0
2005-02-25 13:50:00,18.78,18.82,18.78,18.78,4800.0,18.259,18.2979,18.259,18.259,4800.0
2005-02-25 13:55:00,18.77,18.79,18.75,18.75,1500.0,18.2493,18.2688,18.2299,18.2299,1500.0
2005-02-25 14:00:00,18.76,18.76,18.75,18.75,2100.0,18.2396,18.2396,18.2299,18.2299,2100.0
2005-02-25 14:05:00,18.76,18.76,18.74,18.74,14900.0,18.2396,18.2396,18.2202,18.2202,14900.0
2005-02-25 14:10:00,18.74,18.8,18.74,18.8,7500.0,18.2202,18.2785,18.2202,18.2785,7500.0
2005-02-25 14:15:00,18.8,18.83,18.8,18.8,10900.0,18.2785,18.3077,18.2785,18.2785,10900.0
2005-02-25 14:20:00,18.81,18.84,18.8,18.82,4900.0,18.2882,18.3174,18.2785,18.2979,4900.0
2005-02-25 14:25:00,18.81,18.84,18.81,18.82,3000.0,18.2882,18.3174,18.2882,18.2979,3000.0
2005-02-25 14:30:00,18.82,18.83,18.82,18.82,5000.0,18.2979,18.3077,18.2979,18.2979,5000.0
2005-02-25 14:35:00,18.82,18.9,18.81,18.9,50200.0,18.2979,18.3757,18.2882,18.3757,50200.0
2005-02-25 14:40:00,18.9,18.9,18.87,18.9,17100.0,18.3757,18.3757,18.3465,18.3757,17100.0
2005-02-25 14:45:00,18.89,18.92,18.89,18.89,31200.0,18.366,18.3952,18.366,18.366,31200.0
2005-02-25 14:50:00,18.9,18.95,18.9,18.94,32800.0,18.3757,18.4243,18.3757,18.4146,32800.0
2005-02-25 14:55:00,18.96,18.96,18.89,18.9,27300.0,18.4341,18.4341,18.366,18.3757,27300.0
2005-02-25 15:00:00,18.9,18.9,18.87,18.87,4300.0,18.3757,18.3757,18.3465,18.3465,4300.0
2005-02-25 15:05:00,18.87,18.89,18.87,18.87,4400.0,18.3465,18.366,18.3465,18.3465,4400.0
2005-02-25 15:10:00,18.87,18.89,18.84,18.89,7200.0,18.3465,18.366,18.3174,18.366,7200.0
2005-02-25 15:15:00,18.88,18.88,18.85,18.85,17000.0,18.3563,18.3563,18.3271,18.3271,17000.0
2005-02-25 15:20:00,18.86,18.87,18.85,18.87,5400.0,18.3368,18.3465,18.3271,18.3465,5400.0
2005-02-25 15:25:00,18.87,18.88,18.87,18.87,6000.0,18.3465,18.3563,18.3465,18.3465,6000.0
2005-02-25 15:30:00,18.88,18.95,18.88,18.95,123700.0,18.3563,18.4243,18.3563,18.4243,123700.0
2005-02-25 15:35:00,18.95,18.97,18.93,18.97,5500.0,18.4243,18.4438,18.4049,18.4438,5500.0
2005-02-25 15:40:00,18.97,18.98,18.93,18.95,6000.0,18.4438,18.4535,18.4049,18.4243,6000.0
2005-02-25 15:45:00,18.95,18.99,18.95,18.97,4900.0,18.4243,18.4632,18.4243,18.4438,4900.0
2005-02-25 15:50:00,18.97,18.98,18.96,18.97,26000.0,18.4438,18.4535,18.4341,18.4438,26000.0
2005-02-25 15:55:00,18.97,19.0,18.96,19.0,136500.0,18.4438,18.4729,18.4341,18.4729,136500.0
2005-02-28 09:30:00,19.0,19.1,19.0,19.08,15500.0,18.4729,18.5702,18.4729,18.5507,15500.0
2005-02-28 09:35:00,19.05,19.05,19.0,19.0,4000.0,18.5216,18.5216,18.4729,18.4729,4000.0
2005-02-28 09:40:00,18.95,19.0,18.95,19.0,7400.0,18.4243,18.4729,18.4243,18.4729,7400.0
2005-02-28 09:45:00,18.96,19.02,18.96,19.02,9400.0,18.4341,18.4924,18.4341,18.4924,9400.0
2005-02-28 09:50:00,19.0,19.09,18.98,19.08,29300.0,18.4729,18.5604,18.4535,18.5507,29300.0
2005-02-28 09:55:00,19.08,19.14,19.07,19.1,37300.0,18.5507,18.6091,18.541,18.5702,37300.0
2005-02-28 10:00:00,19.1,19.1,18.95,19.09,155600.0,18.5702,18.5702,18.4243,18.5604,155600.0
2005-02-28 10:05:00,19.08,19.13,19.07,19.12,15800.0,18.5507,18.5993,18.541,18.5896,15800.0
2005-02-28 10:10:00,19.12,19.26,19.12,19.24,19400.0,18.5896,18.7257,18.5896,18.7063,19400.0
2005-02-28 10:15:00,19.23,19.23,19.13,19.13,5500.0,18.6966,18.6966,18.5993,18.5993,5500.0
2005-02-28 10:20:00,19.13,19.15,19.12,19.15,22300.0,18.5993,18.6188,18.5896,18.6188,22300.0
2005-02-28 10:25:00,19.15,19.18,19.15,19.16,5600.0,18.6188,18.6479,18.6188,18.6285,5600.0
2005-02-28 10:30:00,19.17,19.18,19.15,19.18,11100.0,18.6382,18.6479,18.6188,18.6479,11100.0
2005-02-28 10:35:00,19.18,19.19,19.14,19.16,13600.0,18.6479,18.6577,18.6091,18.6285,13600.0
2005-02-28 10:40:00,19.16,19.2,19.16,19.19,4500.0,18.6285,18.6674,18.6285,18.6577,4500.0
2005-02-28 10:45:00,19.22,19.25,19.22,19.25,3200.0,18.6868,18.716,18.6868,18.716,3200.0
2005-02-28 10:50:00,19.24,19.24,19.21,19.21,6400.0,18.7063,18.7063,18.6771,18.6771,6400.0
2005-02-28 10:55:00,19.2,19.27,19.2,19.27,15500.0,18.6674,18.7355,18.6674,18.7355,15500.0
2005-02-28 11:00:00,19.27,19.28,19.24,19.24,134200.0,18.7355,18.7452,18.7063,18.7063,134200.0
2005-02-28 11:05:00,19.24,19.25,19.21,19.23,54700.0,18.7063,18.716,18.6771,18.6966,54700.0
2005-02-28 11:10:00,19.23,19.24,19.23,19.23,4400.0,18.6966,18.7063,18.6966,18.6966,4400.0
2005-02-28 11:15:00,19.24,19.24,19.24,19.24,1400.0,18.7063,18.7063,18.7063,18.7063,1400.0
2005-02-28 11:20:00,19.24,19.26,19.24,19.26,38000.0,18.7063,18.7257,18.7063,18.7257,38000.0
2005-02-28 11:25:00,19.26,19.26,19.16,19.18,37000.0,18.7257,18.7257,18.6285,18.6479,37000.0
2005-02-28 11:30:00,19.18,19.18,19.13,19.13,5000.0,18.6479,18.6479,18.5993,18.5993,5000.0
2005-02-28 11:35:00,19.12,19.12,19.05,19.07,21100.0,18.5896,18.5896,18.5216,18.541,21100.0
2005-02-28 11:40:00,19.07,19.1,19.07,19.09,4800.0,18.541,18.5702,18.541,18.5604,4800.0
2005-02-28 11:45:00,19.09,19.09,19.02,19.02,6500.0,18.5604,18.5604,18.4924,18.4924,6500.0
2005-02-28 11:50:00,19.0,19.01,18.8,18.87,22000.0,18.4729,18.4827,18.2785,18.3465,22000.0
2005-02-28 11:55:00,18.87,18.97,18.87,18.96,6800.0,18.3465,18.4438,18.3465,18.4341,6800.0
2005-02-28 12:00:00,18.93,19.0,18.92,19.0,18800.0,18.4049,18.4729,18.3952,18.4729,18800.0
2005-02-28 12:05:00,18.98,18.98,18.92,18.92,3700.0,18.4535,18.4535,18.3952,18.3952,3700.0
2005-02-28 12:10:00,18.88,18.88,18.86,18.87,18500.0,18.3563,18.3563,18.3368,18.3465,18500.0
2005-02-28 12:15:00,18.87,18.87,18.75,18.85,22400.0,18.3465,18.3465,18.2299,18.3271,22400.0
2005-02-28 12:20:00,18.84,18.85,18.83,18.83,4400.0,18.3174,18.3271,18.3077,18.3077,4400.0
2005-02-28 12:25:00,18.83,18.84,18.78,18.8,4400.0,18.3077,18.3174,18.259,18.2785,4400.0
2005-02-28 12:30:00,18.78,18.79,18.78,18.79,2600.0,18.259,18.2688,18.259,18.2688,2600.0
2005-02-28 12:35:00,18.8,18.85,18.8,18.81,9100.0,18.2785,18.3271,18.2785,18.2882,9100.0
2005-02-28 12:40:00,18.8,18.8,18.78,18.78,1600.0,18.2785,18.2785,18.259,18.259,1600.0
2005-02-28 12:45:00,18.77,18.77,18.77,18.77,600.0,18.2493,18.2493,18.2493,18.2493,600.0
2005-02-28 12:50:00,18.76,18.76,18.73,18.74,2900.0,18.2396,18.2396,18.2104,18.2202,2900.0
2005-02-28 12:55:00,18.73,18.75,18.73,18.75,4600.0,18.2104,18.2299,18.2104,18.2299,4600.0
2005-02-28 13:00:00,18.78,18.78,18.77,18.77,51400.0,18.259,18.259,18.2493,18.2493,51400.0
2005-02-28 13:05:00,18.78,18.78,18.74,18.74,5400.0,18.259,18.259,18.2202,18.2202,5400.0
2005-02-28 13:10:00,18.75,18.75,18.74,18.75,5100.0,18.2299,18.2299,18.2202,18.2299,5100.0
2005-02-28 13:15:00,18.75,18.75,18.74,18.75,4000.0,18.2299,18.2299,18.2202,18.2299,4000.0
2005-02-28 13:20:00,18.74,18.77,18.74,18.77,5100.0,18.2202,18.2493,18.2202,18.2493,5100.0
2005-02-28 13:25:00,18.78,18.83,18.78,18.83,6200.0,18.259,18.3077,18.259,18.3077,6200.0
2005-02-28 13:30:00,18.85,18.86,18.83,18.86,6300.0,18.3271,18.3368,18.3077,18.3368,6300.0
2005-02-28 13:35:00,18.86,18.92,18.86,18.87,13100.0,18.3368,18.3952,18.3368,18.3465,13100.0
2005-02-28 13:40:00,18.87,18.88,18.87,18.87,20500.0,18.3465,18.3563,18.3465,18.3465,20500.0
2005-02-28 13:45:00,18.87,18.91,18.87,18.91,4800.0,18.3465,18.3854,18.3465,18.3854,4800.0
2005-02-28 13:50:00,18.92,18.94,18.9,18.9,2300.0,18.3952,18.4146,18.3757,18.3757,2300.0
2005-02-28 13:55:00,18.91,18.91,18.89,18.9,11400.0,18.3854,18.3854,18.366,18.3757,11400.0
2005-02-28 14:00:00,18.9,18.9,18.87,18.88,6600.0,18.3757,18.3757,18.3465,18.3563,6600.0
2005-02-28 14:05:00,18.89,18.91,18.89,18.89,5200.0,18.366,18.3854,18.366,18.366,5200.0
2005-02-28 14:10:00,18.89,18.9,18.88,18.89,3000.0,18.366,18.3757,18.3563,18.366,3000.0
2005-02-28 14:15:00,18.89,18.92,18.89,18.91,7100.0,18.366,18.3952,18.366,18.3854,7100.0
2005-02-28 14:20:00,18.92,18.92,18.91,18.92,4400.0,18.3952,18.3952,18.3854,18.3952,4400.0
2005-02-28 14:25:00,18.91,18.92,18.91,18.91,2400.0,18.3854,18.3952,18.3854,18.3854,2400.0
2005-02-28 14:30:00,18.91,18.92,18.9,18.9,1400.0,18.3854,18.3952,18.3757,18.3757,1400.0
2005-02-28 14:35:00,18.9,18.91,18.9,18.91,4600.0,18.3757,18.3854,18.3757,18.3854,4600.0
2005-02-28 14:40:00,18.91,18.94,18.9,18.94,5300.0,18.3854,18.4146,18.3757,18.4146,5300.0
2005-02-28 14:45:00,18.93,18.94,18.92,18.92,3400.0,18.4049,18.4146,18.3952,18.3952,3400.0
2005-02-28 14:50:00,18.92,18.93,18.9,18.93,8700.0,18.3952,18.4049,18.3757,18.4049,8700.0
2005-02-28 14:55:00,18.92,18.92,18.89,18.9,12800.0,18.3952,18.3952,18.366,18.3757,12800.0
2005-02-28 15:00:00,18.92,18.94,18.91,18.94,10400.0,18.3952,18.4146,18.3854,18.4146,10400.0
2005-02-28 15:05:00,18.94,18.96,18.94,18.96,8300.0,18.4146,18.4341,18.4146,18.4341,8300.0
2005-02-28 15:10:00,18.96,18.96,18.94,18.96,8500.0,18.4341,18.4341,18.4146,18.4341,8500.0
2005-02-28 15:15:00,18.95,19.05,18.95,19.02,17200.0,18.4243,18.5216,18.4243,18.4924,17200.0
2005-02-28 15:20:00,19.04,19.05,19.01,19.01,2700.0,18.5118,18.5216,18.4827,18.4827,2700.0
2005-02-28 15:25:00,19.0,19.01,18.99,18.99,7300.0,18.4729,18.4827,18.4632,18.4632,7300.0
2005-02-28 15:30:00,19.0,19.01,18.96,18.97,26100.0,18.4729,18.4827,18.4341,18.4438,26100.0
2005-02-28 15:35:00,18.97,19.0,18.97,19.0,4500.0,18.4438,18.4729,18.4438,18.4729,4500.0
2005-02-28 15:40:00,18.99,18.99,18.95,18.96,5400.0,18.4632,18.4632,18.4243,18.4341,5400.0
2005-02-28 15:45:00,18.95,18.95,18.92,18.94,5100.0,18.4243,18.4243,18.3952,18.4146,5100.0
2005-02-28 15:50:00,18.95,18.95,18.86,18.86,10500.0,18.4243,18.4243,18.3368,18.3368,10500.0
2005-02-28 15:55:00,18.86,18.92,18.86,18.89,20200.0,18.3368,18.3952,18.3368,18.366,20200.0
2005-03-01 09:30:00,18.98,18.99,18.95,18.97,12000.0,18.4535,18.4632,18.4243,18.4438,12000.0
2005-03-01 09:35:00,18.96,18.97,18.88,18.9,11000.0,18.4341,18.4438,18.3563,18.3757,11000.0
2005-03-01 09:40:00,18.89,18.99,18.89,18.99,9600.0,18.366,18.4632,18.366,18.4632,9600.0
2005-03-01 09:45:00,18.98,18.99,18.97,18.97,6100.0,18.4535,18.4632,18.4438,18.4438,6100.0
2005-03-01 09:50:00,18.98,19.0,18.96,18.99,3200.0,18.4535,18.4729,18.4341,18.4632,3200.0
2005-03-01 09:55:00,18.99,19.05,18.98,19.05,17900.0,18.4632,18.5216,18.4535,18.5216,17900.0
2005-03-01 10:00:00,19.05,19.3,19.05,19.3,7100.0,18.5216,18.7646,18.5216,18.7646,7100.0
2005-03-01 10:05:00,19.3,19.32,19.28,19.32,8100.0,18.7646,18.7841,18.7452,18.7841,8100.0
2005-03-01 10:10:00,19.32,19.32,19.3,19.32,9300.0,18.7841,18.7841,18.7646,18.7841,9300.0
2005-03-01 10:15:00,19.31,19.31,19.25,19.26,9300.0,18.7743,18.7743,18.716,18.7257,9300.0
2005-03-01 10:20:00,19.26,19.3,19.24,19.24,23300.0,18.7257,18.7646,18.7063,18.7063,23300.0
2005-03-01 10:25:00,19.23,19.25,19.2,19.2,39800.0,18.6966,18.716,18.6674,18.6674,39800.0
2005-03-01 10:30:00,19.21,19.25,19.21,19.24,6600.0,18.6771,18.716,18.6771,18.7063,6600.0
2005-03-01 10:35:00,19.25,19.28,19.25,19.27,4200.0,18.716,18.7452,18.716,18.7355,4200.0
2005-03-01 10:40:00,19.27,19.3,19.27,19.28,6100.0,18.7355,18.7646,18.7355,18.7452,6100.0
2005-03-01 10:45:00,19.28,19.29,19.25,19.26,7600.0,18.7452,18.7549,18.716,18.7257,7600.0
2005-03-01 10:50:00,19.26,19.29,19.25,19.28,9600.0,18.7257,18.7549,18.716,18.7452,9600.0
2005-03-01 10:55:00,19.29,19.3,19.29,19.3,4300.0,18.7549,18.7646,18.7549,18.7646,4300.0
2005-03-01 11:00:00,19.29,19.29,19.25,19.26,6200.0,18.7549,18.7549,18.716,18.7257,6200.0
2005-03-01 11:05:00,19.26,19.29,19.26,19.29,4100.0,18.7257,18.7549,18.7257,18.7549,4100.0
2005-03-01 11:10:00,19.29,19.29,19.27,19.27,3200.0,18.7549,18.7549,18.7355,18.7355,3200.0
2005-03-01 11:15:00,19.27,19.34,19.27,19.33,11400.0,18.7355,18.8035,18.7355,18.7938,11400.0
2005-03-01 11:20:00,19.34,19.47,19.34,19.47,17300.0,18.8035,18.9299,18.8035,18.9299,17300.0
2005-03-01 11:25:00,19.5,19.5,19.45,19.46,13300.0,18.9591,18.9591,18.9105,18.9202,13300.0
2005-03-01 11:30:00,19.46,19.47,19.42,19.45,5900.0,18.9202,18.9299,18.8813,18.9105,5900.0
2005-03-01 11:35:00,19.44,19.5,19.43,19.45,13500.0,18.9007,18.9591,18.891,18.9105,13500.0
2005-03-01 11:40:00,19.44,19.44,19.35,19.37,14600.0,18.9007,18.9007,18.8132,18.8327,14600.0
2005-03-01 11:45:00,19.37,19.42,19.37,19.41,6100.0,18.8327,18.8813,18.8327,18.8716,6100.0
2005-03-01 11:50:00,19.41,19.44,19.38,19.43,9400.0,18.8716,18.9007,18.8424,18.891,9400.0
2005-03-01 11:55:00,19.44,19.44,19.42,19.43,3600.0,18.9007,18.9007,18.8813,18.891,3600.0
2005-03-01 12:00:00,19.43,19.47,19.42,19.47,16000.0,18.891,18.9299,18.8813,18.9299,16000.0
2005-03-01 12:05:00,19.47,19.47,19.46,19.46,2200.0,18.9299,18.9299,18.9202,18.9202,2200.0
2005-03-01 12:10:00,19.46,19.47,19.46,19.47,2400.0,18.9202,18.9299,18.9202,18.9299,2400.0
2005-03-01 12:15:00,19.47,19.47,19.43,19.45,2500.0,18.9299,18.9299,18.891,18.9105,2500.0
2005-03-01 12:20:00,19.46,19.46,19.44,19.44,2600.0,18.9202,18.9202,18.9007,18.9007,2600.0
2005-03-01 12:25:00,19.45,19.45,19.43,19.45,5200.0,18.9105,18.9105,18.891,18.9105,5200.0
2005-03-01 12:30:00,19.45,19.48,19.43,19.48,8000.0,18.9105,18.9396,18.891,18.9396,8000.0
2005-03-01 12:35:00,19.48,19.5,19.46,19.48,20600.0,18.9396,18.9591,18.9202,18.9396,20600.0
2005-03-01 12:40:00,19.48,19.52,19.46,19.52,6300.0,18.9396,18.9785,18.9202,18.9785,6300.0
2005-03-01 12:45:00,19.51,19.51,19.5,19.51,6300.0,18.9688,18.9688,18.9591,18.9688,6300.0
2005-03-01 12:50:00,19.52,19.52,19.5,19.5,1800.0,18.9785,18.9785,18.9591,18.9591,1800.0
2005-03-01 12:55:00,19.53,19.57,19.52,19.52,4200.0,18.9882,19.0271,18.9785,18.9785,4200.0
2005-03-01 13:00:00,19.51,19.52,19.51,19.52,5700.0,18.9688,18.9785,18.9688,18.9785,5700.0
2005-03-01 13:05:00,19.52,19.54,19.52,19.54,3600.0,18.9785,18.998,18.9785,18.998,3600.0
2005-03-01 13:10:00,19.54,19.54,19.5,19.52,8300.0,18.998,18.998,18.9591,18.9785,8300.0
2005-03-01 13:15:00,19.52,19.54,19.51,19.54,1500.0,18.9785,18.998,18.9688,18.998,1500.0
2005-03-01 13:20:00,19.53,19.56,19.51,19.53,4500.0,18.9882,19.0174,18.9688,18.9882,4500.0
2005-03-01 13:25:00,19.53,19.54,19.5,19.51,6600.0,18.9882,18.998,18.9591,18.9688,6600.0
2005-03-01 13:30:00,19.51,19.55,19.5,19.55,4400.0,18.9688,19.0077,18.9591,19.0077,4400.0
2005-03-01 13:35:00,19.54,19.56,19.51,19.56,5900.0,18.998,19.0174,18.9688,19.0174,5900.0
2005-03-01 13:40:00,19.55,19.56,19.54,19.56,800.0,19.0077,19.0174,18.998,19.0174,800.0
2005-03-01 13:45:00,19.57,19.61,19.57,19.58,4000.0,19.0271,19.066,19.0271,19.0369,4000.0
2005-03-01 13:50:00,19.57,19.59,19.56,19.59,1600.0,19.0271,19.0466,19.0174,19.0466,1600.0
2005-03-01 13:55:00,19.61,19.63,19.61,19.62,2200.0,19.066,19.0855,19.066,19.0757,2200.0
2005-03-01 14:00:00,19.63,19.67,19.63,19.66,5400.0,19.0855,19.1244,19.0855,19.1146,5400.0
2005-03-01 14:05:00,19.64,19.67,19.64,19.66,2700.0,19.0952,19.1244,19.0952,19.1146,2700.0
2005-03-01 14:10:00,19.65,19.66,19.64,19.66,2600.0,19.1049,19.1146,19.0952,19.1146,2600.0
2005-03-01 14:15:00,19.66,19.7,19.66,19.7,11200.0,19.1146,19.1535,19.1146,19.1535,11200.0
2005-03-01 14:20:00,19.7,19.71,19.65,19.67,19000.0,19.1535,19.1632,19.1049,19.1244,19000.0
2005-03-01 14:25:00,19.65,19.65,19.63,19.63,19400.0,19.1049,19.1049,19.0855,19.0855,19400.0
2005-03-01 14:30:00,19.64,19.64,19.57,19.59,15100.0,19.0952,19.0952,19.0271,19.0466,15100.0
2005-03-01 14:35:00,19.59,19.6,19.59,19.6,22100.0,19.0466,19.0563,19.0466,19.0563,22100.0
2005-03-01 14:40:00,19.65,19.65,19.62,19.62,2300.0,19.1049,19.1049,19.0757,19.0757,2300.0
2005-03-01 14:45:00,19.65,19.7,19.65,19.7,4300.0,19.1049,19.1535,19.1049,19.1535,4300.0
2005-03-01 14:50:00,19.69,19.69,19.68,19.69,800.0,19.1438,19.1438,19.1341,19.1438,800.0
2005-03-01 14:55:00,19.68,19.69,19.67,19.69,7600.0,19.1341,19.1438,19.1244,19.1438,7600.0
2005-03-01 15:00:00,19.69,19.7,19.67,19.68,5800.0,19.1438,19.1535,19.1244,19.1341,5800.0
2005-03-01 15:05:00,19.68,19.68,19.67,19.68,4500.0,19.1341,19.1341,19.1244,19.1341,4500.0
2005-03-01 15:10:00,19.69,19.71,19.69,19.7,4300.0,19.1438,19.1632,19.1438,19.1535,4300.0
2005-03-01 15:15:00,19.71,19.71,19.7,19.71,9100.0,19.1632,19.1632,19.1535,19.1632,9100.0
2005-03-01 15:20:00,19.7,19.71,19.7,19.7,8300.0,19.1535,19.1632,19.1535,19.1535,8300.0
2005-03-01 15:25:00,19.7,19.7,19.67,19.68,4100.0,19.1535,19.1535,19.1244,19.1341,4100.0
2005-03-01 15:30:00,19.68,19.71,19.68,19.71,8200.0,19.1341,19.1632,19.1341,19.1632,8200.0
2005-03-01 15:35:00,19.71,19.72,19.71,19.71,6800.0,19.1632,19.173,19.1632,19.1632,6800.0
2005-03-01 15:40:00,19.71,19.71,19.7,19.71,9200.0,19.1632,19.1632,19.1535,19.1632,9200.0
2005-03-01 15:45:00,19.7,19.71,19.7,19.7,4000.0,19.1535,19.1632,19.1535,19.1535,4000.0
2005-03-01 15:50:00,19.7,19.75,19.69,19.75,18900.0,19.1535,19.2021,19.1438,19.2021,18900.0
2005-03-01 15:55:00,19.75,19.78,19.72,19.72,24600.0,19.2021,19.2313,19.173,19.173,24600.0
2005-03-02 09:30:00,19.67,19.68,19.67,19.68,1800.0,19.1244,19.1341,19.1244,19.1341,1800.0
2005-03-02 09:35:00,19.58,19.58,19.55,19.56,3300.0,19.0369,19.0369,19.0077,19.0174,3300.0
2005-03-02 09:40:00,19.56,19.56,19.56,19.56,3200.0,19.0174,19.0174,19.0174,19.0174,3200.0
2005-03-02 09:45:00,19.55,19.55,19.5,19.53,1200.0,19.0077,19.0077,18.9591,18.9882,1200.0
2005-03-02 09:50:00,19.53,19.55,19.48,19.55,1900.0,18.9882,19.0077,18.9396,19.0077,1900.0
2005-03-02 09:55:00,19.53,19.54,19.52,19.52,300.0,18.9882,18.998,18.9785,18.9785,300.0
2005-03-02 10:00:00,19.47,19.49,19.43,19.49,1600.0,18.9299,18.9493,18.891,18.9493,1600.0
2005-03-02 10:05:00,19.48,19.48,19.45,19.45,1600.0,18.9396,18.9396,18.9105,18.9105,1600.0
2005-03-02 10:10:00,19.45,19.46,19.45,19.45,4800.0,18.9105,18.9202,18.9105,18.9105,4800.0
2005-03-02 10:15:00,19.46,19.46,19.44,19.46,1600.0,18.9202,18.9202,18.9007,18.9202,1600.0
2005-03-02 10:20:00,19.47,19.51,19.47,19.51,2400.0,18.9299,18.9688,18.9299,18.9688,2400.0
2005-03-02 10:25:00,19.53,19.54,19.52,19.52,2000.0,18.9882,18.998,18.9785,18.9785,2000.0
2005-03-02 10:30:00,19.53,19.57,19.53,19.57,3600.0,18.9882,19.0271,18.9882,19.0271,3600.0
2005-03-02 10:35:00,19.58,19.59,19.58,19.58,1200.0,19.0369,19.0466,19.0369,19.0369,1200.0
2005-03-02 10:40:00,19.58,19.6,19.56,19.6,3100.0,19.0369,19.0563,19.0174,19.0563,3100.0
2005-03-02 10:45:00,19.6,19.68,19.6,19.68,8600.0,19.0563,19.1341,19.0563,19.1341,8600.0
2005-03-02 10:50:00,19.68,19.71,19.68,19.71,1300.0,19.1341,19.1632,19.1341,19.1632,1300.0
2005-03-02 10:55:00,19.71,19.71,19.71,19.71,2900.0,19.1632,19.1632,19.1632,19.1632,2900.0
2005-03-02 11:00:00,19.71,19.8,19.71,19.8,5800.0,19.1632,19.2507,19.1632,19.2507,5800.0
2005-03-02 11:05:00,19.8,19.8,19.73,19.73,1800.0,19.2507,19.2507,19.1827,19.1827,1800.0
2005-03-02 11:10:00,19.74,19.84,19.73,19.84,11500.0,19.1924,19.2896,19.1827,19.2896,11500.0
2005-03-02 11:15:00,19.84,19.9,19.82,19.86,5000.0,19.2896,19.348,19.2702,19.3091,5000.0
2005-03-02 11:20:00,19.86,19.9,19.85,19.9,7900.0,19.3091,19.348,19.2994,19.348,7900.0
2005-03-02 11:25:00,19.86,19.86,19.82,19.83,6100.0,19.3091,19.3091,19.2702,19.2799,6100.0
2005-03-02 11:30:00,19.83,19.91,19.83,19.88,13100.0,19.2799,19.3577,19.2799,19.3285,13100.0
2005-03-02 11:35:00,19.87,19.87,19.85,19.86,10300.0,19.3188,19.3188,19.2994,19.3091,10300.0
2005-03-02 11:40:00,19.87,19.87,19.87,19.87,5700.0,19.3188,19.3188,19.3188,19.3188,5700.0
2005-03-02 11:45:00,19.87,19.89,19.87,19.88,4800.0,19.3188,19.3383,19.3188,19.3285,4800.0
2005-03-02 11:50:00,19.87,19.89,19.86,19.89,3400.0,19.3188,19.3383,19.3091,19.3383,3400.0
2005-03-02 11:55:00,19.92,19.93,19.89,19.91,3700.0,19.3674,19.3771,19.3383,19.3577,3700.0
2005-03-02 12:00:00,19.92,19.92,19.91,19.92,13600.0,19.3674,19.3674,19.3577,19.3674,13600.0
2005-03-02 12:05:00,19.92,19.95,19.92,19.93,4200.0,19.3674,19.3966,19.3674,19.3771,4200.0
2005-03-02 12:10:00,19.94,19.97,19.93,19.97,4500.0,19.3869,19.416,19.3771,19.416,4500.0
2005-03-02 12:15:00,19.97,19.98,19.97,19.98,11100.0,19.416,19.4258,19.416,19.4258,11100.0
2005-03-02 12:20:00,19.98,19.98,19.96,19.97,6800.0,19.4258,19.4258,19.4063,19.416,6800.0
2005-03-02 12:25:00,19.97,19.97,19.96,19.97,2400.0,19.416,19.416,19.4063,19.416,2400.0
2005-03-02 12:30:00,19.97,19.97,19.96,19.97,9300.0,19.416,19.416,19.4063,19.416,9300.0
2005-03-02 12:35:00,19.97,19.97,19.96,19.96,4600.0,19.416,19.416,19.4063,19.4063,4600.0
2005-03-02 12:40:00,19.95,19.95,19.92,19.95,5100.0,19.3966,19.3966,19.3674,19.3966,5100.0
2005-03-02 12:45:00,19.95,19.99,19.95,19.95,7400.0,19.3966,19.4355,19.3966,19.3966,7400.0
2005-03-02 12:50:00,19.95,19.95,19.93,19.93,800.0,19.3966,19.3966,19.3771,19.3771,800.0
2005-03-02 12:55:00,19.88,19.9,19.86,19.9,2500.0,19.3285,19.348,19.3091,19.348,2500.0
2005-03-02 13:00:00,19.9,19.9,19.89,19.89,1300.0,19.348,19.348,19.3383,19.3383,1300.0
2005-03-02 13:05:00,19.9,19.9,19.84,19.9,11300.0,19.348,19.348,19.2896,19.348,11300.0
2005-03-02 13:10:00,19.9,19.9,19.89,19.9,600.0,19.348,19.348,19.3383,19.348,600.0
2005-03-02 13:15:00,19.89,19.89,19.86,19.86,700.0,19.3383,19.3383,19.3091,19.3091,700.0
2005-03-02 13:20:00,19.87,19.87,19.86,19.87,2900.0,19.3188,19.3188,19.3091,19.3188,2900.0
2005-03-02 13:25:00,19.86,19.87,19.86,19.87,400.0,19.3091,19.3188,19.3091,19.3188,400.0
2005-03-02 13:30:00,19.87,19.87,19.86,19.86,700.0,19.3188,19.3188,19.3091,19.3091,700.0
2005-03-02 13:35:00,19.86,19.87,19.86,19.87,4000.0,19.3091,19.3188,19.3091,19.3188,4000.0
2005-03-02 13:40:00,19.85,19.85,19.82,19.84,4300.0,19.2994,19.2994,19.2702,19.2896,4300.0
2005-03-02 13:45:00,19.83,19.83,19.81,19.83,5100.0,19.2799,19.2799,19.2605,19.2799,5100.0
2005-03-02 13:50:00,19.83,19.83,19.76,19.77,8700.0,19.2799,19.2799,19.2119,19.2216,8700.0
2005-03-02 13:55:00,19.77,19.79,19.75,19.75,3000.0,19.2216,19.241,19.2021,19.2021,3000.0
2005-03-02 14:00:00,19.74,19.75,19.73,19.73,4400.0,19.1924,19.2021,19.1827,19.1827,4400.0
2005-03-02 14:05:00,19.72,19.74,19.72,19.73,3300.0,19.173,19.1924,19.173,19.1827,3300.0
2005-03-02 14:10:00,19.72,19.75,19.69,19.75,6700.0,19.173,19.2021,19.1438,19.2021,6700.0
2005-03-02 14:15:00,19.78,19.9,19.78,19.83,24300.0,19.2313,19.348,19.2313,19.2799,24300.0
2005-03-02 14:20:00,19.81,19.82,19.8,19.82,15300.0,19.2605,19.2702,19.2507,19.2702,15300.0
2005-03-02 14:25:00,19.82,19.94,19.78,19.9,14500.0,19.2702,19.3869,19.2313,19.348,14500.0
2005-03-02 14:30:00,19.91,19.91,19.87,19.87,15900.0,19.3577,19.3577,19.3188,19.3188,15900.0
2005-03-02 14:35:00,19.86,19.93,19.85,19.9,14100.0,19.3091,19.3771,19.2994,19.348,14100.0
2005-03-02 14:40:00,19.9,19.91,19.9,19.9,8300.0,19.348,19.3577,19.348,19.348,8300.0
2005-03-02 14:45:00,19.89,19.93,19.89,19.93,26300.0,19.3383,19.3771,19.3383,19.3771,26300.0
2005-03-02 14:50:00,19.93,19.94,19.9,19.93,18900.0,19.3771,19.3869,19.348,19.3771,18900.0
2005-03-02 14:55:00,19.94,19.94,19.92,19.93,2600.0,19.3869,19.3869,19.3674,19.3771,2600.0
2005-03-02 15:00:00,19.93,19.93,19.91,19.92,2200.0,19.3771,19.3771,19.3577,19.3674,2200.0
2005-03-02 15:05:00,19.91,19.93,19.89,19.93,7000.0,19.3577,19.3771,19.3383,19.3771,7000.0
2005-03-02 15:10:00,19.93,19.93,19.92,19.92,9700.0,19.3771,19.3771,19.3674,19.3674,9700.0
2005-03-02 15:15:00,19.92,19.93,19.89,19.89,5600.0,19.3674,19.3771,19.3383,19.3383,5600.0
2005-03-02 15:20:00,19.89,19.9,19.89,19.9,2000.0,19.3383,19.348,19.3383,19.348,2000.0
2005-03-02 15:25:00,19.9,19.93,19.9,19.93,6700.0,19.348,19.3771,19.348,19.3771,6700.0
2005-03-02 15:30:00,19.94,19.95,19.9,19.9,1900.0,19.3869,19.3966,19.348,19.348,1900.0
2005-03-02 15:35:00,19.91,19.93,19.9,19.93,2800.0,19.3577,19.3771,19.348,19.3771,2800.0
2005-03-02 15:40:00,19.92,19.92,19.9,19.91,3100.0,19.3674,19.3674,19.348,19.3577,3100.0
2005-03-02 15:45:00,19.91,19.92,19.91,19.92,2700.0,19.3577,19.3674,19.3577,19.3674,2700.0
2005-03-02 15:50:00,19.93,19.93,19.89,19.9,5600.0,19.3771,19.3771,19.3383,19.348,5600.0
2005-03-02 15:55:00,19.9,19.9,19.87,19.89,15400.0,19.348,19.348,19.3188,19.3383,15400.0
2005-03-03 09:30:00,19.93,19.93,19.85,19.86,9100.0,19.3771,19.3771,19.2994,19.3091,9100.0
2005-03-03 09:35:00,19.86,19.86,19.75,19.8,9100.0,19.3091,19.3091,19.2021,19.2507,9100.0
2005-03-03 09:40:00,19.8,19.81,19.76,19.76,5700.0,19.2507,19.2605,19.2119,19.2119,5700.0
2005-03-03 09:45:00,19.75,19.8,19.75,19.78,7100.0,19.2021,19.2507,19.2021,19.2313,7100.0
2005-03-03 09:50:00,19.79,19.79,19.75,19.78,8100.0,19.241,19.241,19.2021,19.2313,8100.0
2005-03-03 09:55:00,19.78,19.81,19.78,19.81,4300.0,19.2313,19.2605,19.2313,19.2605,4300.0
2005-03-03 10:00:00,19.81,19.81,19.68,19.71,26100.0,19.2605,19.2605,19.1341,19.1632,26100.0
2005-03-03 10:05:00,19.71,19.75,19.68,19.74,14200.0,19.1632,19.2021,19.1341,19.1924,14200.0
2005-03-03 10:10:00,19.73,19.74,19.72,19.74,6700.0,19.1827,19.1924,19.173,19.1924,6700.0
2005-03-03 10:15:00,19.74,19.75,19.73,19.73,7200.0,19.1924,19.2021,19.1827,19.1827,7200.0
2005-03-03 10:20:00,19.72,19.73,19.68,19.68,4100.0,19.173,19.1827,19.1341,19.1341,4100.0
2005-03-03 10:25:00,19.68,19.7,19.66,19.67,10200.0,19.1341,19.1535,19.1146,19.1244,10200.0
2005-03-03 10:30:00,19.66,19.66,19.61,19.65,4200.0,19.1146,19.1146,19.066,19.1049,4200.0
2005-03-03 10:35:00,19.65,19.65,19.64,19.64,800.0,19.1049,19.1049,19.0952,19.0952,800.0
2005-03-03 10:40:00,19.64,19.65,19.63,19.65,1500.0,19.0952,19.1049,19.0855,19.1049,1500.0
2005-03-03 10:45:00,19.65,19.73,19.65,19.73,5500.0,19.1049,19.1827,19.1049,19.1827,5500.0
2005-03-03 10:50:00,19.73,19.73,19.73,19.73,800.0,19.1827,19.1827,19.1827,19.1827,800.0
2005-03-03 10:55:00,19.72,19.75,19.72,19.75,1800.0,19.173,19.2021,19.173,19.2021,1800.0
2005-03-03 11:00:00,19.72,19.72,19.71,19.71,1900.0,19.173,19.173,19.1632,19.1632,1900.0
2005-03-03 11:05:00,19.71,19.71,19.65,19.65,4000.0,19.1632,19.1632,19.1049,19.1049,4000.0
2005-03-03 11:10:00,19.65,19.73,19.65,19.71,8000.0,19.1049,19.1827,19.1049,19.1632,8000.0
2005-03-03 11:15:00,19.72,19.75,19.72,19.75,2700.0,19.173,19.2021,19.173,19.2021,2700.0
2005-03-03 11:20:00,19.75,19.88,19.75,19.87,10400.0,19.2021,19.3285,19.2021,19.3188,10400.0
2005-03-03 11:25:00,19.9,19.9,19.86,19.86,1300.0,19.348,19.348,19.3091,19.3091,1300.0
2005-03-03 11:30:00,19.85,19.86,19.85,19.85,800.0,19.2994,19.3091,19.2994,19.2994,800.0
2005-03-03 11:35:00,19.85,19.86,19.81,19.83,6800.0,19.2994,19.3091,19.2605,19.2799,6800.0
2005-03-03 11:40:00,19.85,19.92,19.83,19.89,3700.0,19.2994,19.3674,19.2799,19.3383,3700.0
2005-03-03 11:45:00,19.9,19.91,19.85,19.85,9200.0,19.348,19.3577,19.2994,19.2994,9200.0
2005-03-03 11:50:00,19.86,19.87,19.85,19.86,10100.0,19.3091,19.3188,19.2994,19.3091,10100.0
2005-03-03 11:55:00,19.85,19.87,19.85,19.86,6600.0,19.2994,19.3188,19.2994,19.3091,6600.0
2005-03-03 12:00:00,19.86,19.87,19.86,19.86,1000.0,19.3091,19.3188,19.3091,19.3091,1000.0
2005-03-03 12:05:00,19.86,19.86,19.84,19.84,9500.0,19.3091,19.3091,19.2896,19.2896,9500.0
2005-03-03 12:10:00,19.82,19.83,19.81,19.81,4700.0,19.2702,19.2799,19.2605,19.2605,4700.0
2005-03-03 12:15:00,19.8,19.8,19.7,19.7,16500.0,19.2507,19.2507,19.1535,19.1535,16500.0
2005-03-03 12:20:00,19.7,19.7,19.66,19.67,8500.0,19.1535,19.1535,19.1146,19.1244,8500.0
2005-03-03 12:25:00,19.67,19.75,19.67,19.71,5400.0,19.1244,19.2021,19.1244,19.1632,5400.0
2005-03-03 12:30:00,19.71,19.71,19.65,19.65,4300.0,19.1632,19.1632,19.1049,19.1049,4300.0
2005-03-03 12:35:00,19.65,19.67,19.65,19.67,2800.0,19.1049,19.1244,19.1049,19.1244,2800.0
2005-03-03 12:40:00,19.67,19.67,19.67,19.67,800.0,19.1244,19.1244,19.1244,19.1244,800.0
2005-03-03 12:45:00,19.66,19.66,19.66,19.66,400.0,19.1146,19.1146,19.1146,19.1146,400.0
2005-03-03 12:50:00,19.65,19.67,19.64,19.67,5000.0,19.1049,19.1244,19.0952,19.1244,5000.0
2005-03-03 12:55:00,19.7,19.73,19.7,19.73,4100.0,19.1535,19.1827,19.1535,19.1827,4100.0
2005-03-03 13:00:00,19.74,19.74,19.74,19.74,1700.0,19.1924,19.1924,19.1924,19.1924,1700.0
2005-03-03 13:05:00,19.74,19.8,19.74,19.8,3500.0,19.1924,19.2507,19.1924,19.2507,3500.0
2005-03-03 13:10:00,19.79,19.79,19.75,19.76,5000.0,19.241,19.241,19.2021,19.2119,5000.0
2005-03-03 13:15:00,19.76,19.81,19.76,19.81,3900.0,19.2119,19.2605,19.2119,19.2605,3900.0
2005-03-03 13:20:00,19.81,19.81,19.76,19.76,2700.0,19.2605,19.2605,19.2119,19.2119,2700.0
2005-03-03 13:25:00,19.75,19.76,19.72,19.74,6000.0,19.2021,19.2119,19.173,19.1924,6000.0
2005-03-03 13:30:00,19.73,19.74,19.73,19.74,6400.0,19.1827,19.1924,19.1827,19.1924,6400.0
2005-03-03 13:35:00,19.73,19.77,19.73,19.77,6500.0,19.1827,19.2216,19.1827,19.2216,6500.0
2005-03-03 13:40:00,19.76,19.76,19.76,19.76,200.0,19.2119,19.2119,19.2119,19.2119,200.0
2005-03-03 13:45:00,19.76,19.76,19.74,19.74,1400.0,19.2119,19.2119,19.1924,19.1924,1400.0
2005-03-03 13:50:00,19.74,19.77,19.74,19.77,7100.0,19.1924,19.2216,19.1924,19.2216,7100.0
2005-03-03 13:55:00,19.78,19.81,19.78,19.8,5700.0,19.2313,19.2605,19.2313,19.2507,5700.0
2005-03-03 14:00:00,19.79,19.8,19.78,19.78,2300.0,19.241,19.2507,19.2313,19.2313,2300.0
2005-03-03 14:05:00,19.79,19.81,19.79,19.8,4900.0,19.241,19.2605,19.241,19.2507,4900.0
2005-03-03 14:10:00,19.81,19.83,19.81,19.82,4700.0,19.2605,19.2799,19.2605,19.2702,4700.0
2005-03-03 14:15:00,19.82,19.83,19.81,19.83,3900.0,19.2702,19.2799,19.2605,19.2799,3900.0
2005-03-03 14:20:00,19.83,19.88,19.82,19.88,9100.0,19.2799,19.3285,19.2702,19.3285,9100.0
2005-03-03 14:25:00,19.88,19.95,19.88,19.95,10700.0,19.3285,19.3966,19.3285,19.3966,10700.0
2005-03-03 14:30:00,19.95,19.95,19.94,19.95,4300.0,19.3966,19.3966,19.3869,19.3966,4300.0
2005-03-03 14:35:00,19.92,19.93,19.92,19.92,1200.0,19.3674,19.3771,19.3674,19.3674,1200.0
2005-03-03 14:40:00,19.92,19.93,19.92,19.92,1700.0,19.3674,19.3771,19.3674,19.3674,1700.0
2005-03-03 14:45:00,19.91,19.97,19.91,19.96,10800.0,19.3577,19.416,19.3577,19.4063,10800.0
2005-03-03 14:50:00,19.95,19.95,19.93,19.94,5400.0,19.3966,19.3966,19.3771,19.3869,5400.0
2005-03-03 14:55:00,19.93,19.94,19.93,19.94,2000.0,19.3771,19.3869,19.3771,19.3869,2000.0
2005-03-03 15:00:00,19.94,19.94,19.92,19.92,4500.0,19.3869,19.3869,19.3674,19.3674,4500.0
2005-03-03 15:05:00,19.93,19.93,19.91,19.92,3400.0,19.3771,19.3771,19.3577,19.3674,3400.0
2005-03-03 15:10:00,19.92,19.92,19.91,19.91,12400.0,19.3674,19.3674,19.3577,19.3577,12400.0
2005-03-03 15:15:00,19.9,19.9,19.86,19.86,3200.0,19.348,19.348,19.3091,19.3091,3200.0
2005-03-03 15:20:00,19.86,19.87,19.86,19.86,1900.0,19.3091,19.3188,19.3091,19.3091,1900.0
2005-03-03 15:25:00,19.86,19.87,19.86,19.87,5100.0,19.3091,19.3188,19.3091,19.3188,5100.0
2005-03-03 15:30:00,19.87,19.87,19.86,19.87,3900.0,19.3188,19.3188,19.3091,19.3188,3900.0
2005-03-03 15:35:00,19.87,19.87,19.86,19.87,3200.0,19.3188,19.3188,19.3091,19.3188,3200.0
2005-03-03 15:40:00,19.87,19.87,19.86,19.87,2300.0,19.3188,19.3188,19.3091,19.3188,2300.0
2005-03-03 15:45:00,19.87,19.87,19.79,19.79,21900.0,19.3188,19.3188,19.241,19.241,21900.0
2005-03-03 15:50:00,19.8,19.82,19.8,19.82,18100.0,19.2507,19.2702,19.2507,19.2702,18100.0
2005-03-03 15:55:00,19.82,19.82,19.81,19.81,31600.0,19.2702,19.2702,19.2605,19.2605,31600.0
2005-03-04 09:30:00,19.95,19.95,19.95,19.95,4000.0,19.3966,19.3966,19.3966,19.3966,4000.0
2005-03-04 09:35:00,19.88,19.93,19.87,19.93,3500.0,19.3285,19.3771,19.3188,19.3771,3500.0
2005-03-04 09:40:00,19.9,19.9,19.9,19.9,200.0,19.348,19.348,19.348,19.348,200.0
2005-03-04 09:45:00,19.88,19.88,19.87,19.88,2900.0,19.3285,19.3285,19.3188,19.3285,2900.0
2005-03-04 09:50:00,19.88,19.88,19.87,19.87,2700.0,19.3285,19.3285,19.3188,19.3188,2700.0
2005-03-04 09:55:00,19.86,19.9,19.85,19.89,4100.0,19.3091,19.348,19.2994,19.3383,4100.0
2005-03-04 10:00:00,19.9,20.0,19.9,19.97,6600.0,19.348,19.4452,19.348,19.416,6600.0
2005-03-04 10:05:00,19.98,20.01,19.98,20.01,20700.0,19.4258,19.4549,19.4258,19.4549,20700.0
2005-03-04 10:10:00,20.04,20.04,20.03,20.03,2400.0,19.4841,19.4841,19.4744,19.4744,2400.0
2005-03-04 10:15:00,20.02,20.04,20.02,20.04,4800.0,19.4646,19.4841,19.4646,19.4841,4800.0
2005-03-04 10:20:00,20.04,20.06,20.04,20.06,4900.0,19.4841,19.5035,19.4841,19.5035,4900.0
2005-03-04 10:25:00,20.07,20.09,20.04,20.09,5400.0,19.5133,19.5327,19.4841,19.5327,5400.0
2005-03-04 10:30:00,20.07,20.1,20.06,20.1,34400.0,19.5133,19.5424,19.5035,19.5424,34400.0
2005-03-04 10:35:00,20.09,20.09,20.04,20.04,1100.0,19.5327,19.5327,19.4841,19.4841,1100.0
2005-03-04 10:40:00,20.06,20.09,20.06,20.09,3800.0,19.5035,19.5327,19.5035,19.5327,3800.0
2005-03-04 10:45:00,20.09,20.09,20.08,20.08,1800.0,19.5327,19.5327,19.523,19.523,1800.0
2005-03-04 10:50:00,20.08,20.09,20.06,20.06,9300.0,19.523,19.5327,19.5035,19.5035,9300.0
2005-03-04 10:55:00,20.06,20.07,20.05,20.05,6800.0,19.5035,19.5133,19.4938,19.4938,6800.0
2005-03-04 11:00:00,20.05,20.07,20.05,20.06,5900.0,19.4938,19.5133,19.4938,19.5035,5900.0
2005-03-04 11:05:00,20.06,20.06,20.03,20.03,700.0,19.5035,19.5035,19.4744,19.4744,700.0
2005-03-04 11:10:00,20.04,20.04,20.03,20.04,2300.0,19.4841,19.4841,19.4744,19.4841,2300.0
2005-03-04 11:15:00,20.05,20.05,20.04,20.04,1200.0,19.4938,19.4938,19.4841,19.4841,1200.0
2005-03-04 11:20:00,20.04,20.04,20.02,20.02,2000.0,19.4841,19.4841,19.4646,19.4646,2000.0
2005-03-04 11:25:00,20.02,20.05,20.02,20.05,8300.0,19.4646,19.4938,19.4646,19.4938,8300.0
2005-03-04 11:30:00,20.05,20.06,20.05,20.05,5300.0,19.4938,19.5035,19.4938,19.4938,5300.0
2005-03-04 11:35:00,20.05,20.06,20.05,20.06,700.0,19.4938,19.5035,19.4938,19.5035,700.0
2005-03-04 11:40:00,20.05,20.05,20.04,20.05,1300.0,19.4938,19.4938,19.4841,19.4938,1300.0
2005-03-04 11:45:00,20.05,20.05,20.04,20.04,1600.0,19.4938,19.4938,19.4841,19.4841,1600.0
2005-03-04 11:50:00,20.04,20.05,20.04,20.05,800.0,19.4841,19.4938,19.4841,19.4938,800.0
2005-03-04 11:55:00,20.05,20.06,20.05,20.05,4900.0,19.4938,19.5035,19.4938,19.4938,4900.0
2005-03-04 12:00:00,20.05,20.06,20.05,20.05,1200.0,19.4938,19.5035,19.4938,19.4938,1200.0
2005-03-04 12:05:00,20.05,20.06,20.05,20.06,300.0,19.4938,19.5035,19.4938,19.5035,300.0
2005-03-04 12:10:00,20.05,20.05,20.05,20.05,2000.0,19.4938,19.4938,19.4938,19.4938,2000.0
2005-03-04 12:15:00,20.05,20.06,20.05,20.06,1000.0,19.4938,19.5035,19.4938,19.5035,1000.0
2005-03-04 12:20:00,20.06,20.07,20.05,20.07,5000.0,19.5035,19.5133,19.4938,19.5133,5000.0
2005-03-04 12:25:00,20.07,20.07,20.05,20.05,1600.0,19.5133,19.5133,19.4938,19.4938,1600.0
2005-03-04 12:30:00,20.05,20.05,20.05,20.05,1500.0,19.4938,19.4938,19.4938,19.4938,1500.0
2005-03-04 12:35:00,20.05,20.07,20.05,20.06,7800.0,19.4938,19.5133,19.4938,19.5035,7800.0
2005-03-04 12:40:00,20.05,20.05,20.05,20.05,2200.0,19.4938,19.4938,19.4938,19.4938,2200.0
2005-03-04 12:45:00,20.05,20.05,20.05,20.05,200.0,19.4938,19.4938,19.4938,19.4938,200.0
2005-03-04 12:50:00,20.04,20.11,20.04,20.1,18000.0,19.4841,19.5521,19.4841,19.5424,18000.0
2005-03-04 12:55:00,20.09,20.09,20.0,20.03,12900.0,19.5327,19.5327,19.4452,19.4744,12900.0
2005-03-04 13:00:00,20.03,20.04,20.03,20.03,2400.0,19.4744,19.4841,19.4744,19.4744,2400.0
2005-03-04 13:05:00,20.03,20.03,19.98,20.02,6900.0,19.4744,19.4744,19.4258,19.4646,6900.0
2005-03-04 13:10:00,20.02,20.02,20.02,20.02,1900.0,19.4646,19.4646,19.4646,19.4646,1900.0
2005-03-04 13:15:00,20.02,20.04,20.01,20.04,4100.0,19.4646,19.4841,19.4549,19.4841,4100.0
2005-03-04 13:20:00,20.02,20.02,20.0,20.02,1700.0,19.4646,19.4646,19.4452,19.4646,1700.0
2005-03-04 13:25:00,20.01,20.02,19.99,19.99,2900.0,19.4549,19.4646,19.4355,19.4355,2900.0
2005-03-04 13:30:00,20.0,20.0,20.0,20.0,6400.0,19.4452,19.4452,19.4452,19.4452,6400.0
2005-03-04 13:35:00,19.99,20.0,19.99,19.99,1400.0,19.4355,19.4452,19.4355,19.4355,1400.0
2005-03-04 13:40:00,20.0,20.01,20.0,20.0,1300.0,19.4452,19.4549,19.4452,19.4452,1300.0
2005-03-04 13:45:00,20.0,20.01,20.0,20.0,23600.0,19.4452,19.4549,19.4452,19.4452,23600.0
2005-03-04 13:50:00,20.03,20.05,20.01,20.05,5000.0,19.4744,19.4938,19.4549,19.4938,5000.0
2005-03-04 13:55:00,20.05,20.05,20.05,20.05,5400.0,19.4938,19.4938,19.4938,19.4938,5400.0
2005-03-04 14:00:00,20.05,20.06,20.04,20.04,8600.0,19.4938,19.5035,19.4841,19.4841,8600.0
2005-03-04 14:05:00,20.05,20.09,20.03,20.04,3500.0,19.4938,19.5327,19.4744,19.4841,3500.0
2005-03-04 14:10:00,20.04,20.04,19.96,19.96,4600.0,19.4841,19.4841,19.4063,19.4063,4600.0
2005-03-04 14:15:00,19.96,20.03,19.96,20.03,6700.0,19.4063,19.4744,19.4063,19.4744,6700.0
2005-03-04 14:20:00,20.03,20.03,20.02,20.02,1400.0,19.4744,19.4744,19.4646,19.4646,1400.0
2005-03-04 14:25:00,20.01,20.02,20.01,20.02,800.0,19.4549,19.4646,19.4549,19.4646,800.0
2005-03-04 14:30:00,20.01,20.01,20.0,20.01,1900.0,19.4549,19.4549,19.4452,19.4549,1900.0
2005-03-04 14:35:00,20.01,20.01,19.99,19.99,6800.0,19.4549,19.4549,19.4355,19.4355,6800.0
2005-03-04 14:40:00,19.99,20.0,19.98,19.99,3800.0,19.4355,19.4452,19.4258,19.4355,3800.0
2005-03-04 14:45:00,20.0,20.03,19.99,20.03,5100.0,19.4452,19.4744,19.4355,19.4744,5100.0
2005-03-04 14:50:00,20.03,20.03,19.98,20.01,4100.0,19.4744,19.4744,19.4258,19.4549,4100.0
2005-03-04 14:55:00,20.0,20.01,19.99,20.0,3300.0,19.4452,19.4549,19.4355,19.4452,3300.0
2005-03-04 15:00:00,20.0,20.06,20.0,20.05,8000.0,19.4452,19.5035,19.4452,19.4938,8000.0
2005-03-04 15:05:00,20.05,20.05,20.01,20.01,8800.0,19.4938,19.4938,19.4549,19.4549,8800.0
2005-03-04 15:10:00,19.99,19.99,19.98,19.99,2900.0,19.4355,19.4355,19.4258,19.4355,2900.0
2005-03-04 15:15:00,19.97,19.99,19.95,19.99,6100.0,19.416,19.4355,19.3966,19.4355,6100.0
2005-03-04 15:20:00,19.98,20.01,19.97,20.01,5700.0,19.4258,19.4549,19.416,19.4549,5700.0
2005-03-04 15:25:00,20.01,20.05,20.01,20.04,5300.0,19.4549,19.4938,19.4549,19.4841,5300.0
2005-03-04 15:30:00,20.05,20.06,20.05,20.05,10200.0,19.4938,19.5035,19.4938,19.4938,10200.0
2005-03-04 15:35:00,20.05,20.06,20.01,20.01,5800.0,19.4938,19.5035,19.4549,19.4549,5800.0
2005-03-04 15:40:00,20.01,20.07,20.01,20.06,9900.0,19.4549,19.5133,19.4549,19.5035,9900.0
2005-03-04 15:45:00,20.06,20.07,20.05,20.05,3300.0,19.5035,19.5133,19.4938,19.4938,3300.0
2005-03-04 15:50:00,20.05,20.05,20.04,20.05,10200.0,19.4938,19.4938,19.4841,19.4938,10200.0
2005-03-04 15:55:00,20.05,20.05,20.01,20.04,21700.0,19.4938,19.4938,19.4549,19.4841,21700.0
2005-03-07 09:30:00,20.03,20.12,20.03,20.12,2500.0,19.4744,19.5619,19.4744,19.5619,2500.0
2005-03-07 09:35:00,20.12,20.12,20.06,20.12,5300.0,19.5619,19.5619,19.5035,19.5619,5300.0
2005-03-07 09:40:00,20.13,20.23,20.05,20.19,10600.0,19.5716,19.6688,19.4938,19.6299,10600.0
2005-03-07 09:45:00,20.19,20.2,20.15,20.15,3100.0,19.6299,19.6397,19.591,19.591,3100.0
2005-03-07 09:50:00,20.15,20.18,20.02,20.03,11500.0,19.591,19.6202,19.4646,19.4744,11500.0
2005-03-07 09:55:00,20.03,20.08,20.03,20.03,7400.0,19.4744,19.523,19.4744,19.4744,7400.0
2005-03-07 10:00:00,20.04,20.13,20.02,20.13,12000.0,19.4841,19.5716,19.4646,19.5716,12000.0
2005-03-07 10:05:00,20.1,20.1,20.08,20.08,10100.0,19.5424,19.5424,19.523,19.523,10100.0
2005-03-07 10:10:00,20.08,20.16,20.07,20.08,9000.0,19.523,19.6008,19.5133,19.523,9000.0
2005-03-07 10:15:00,20.06,20.07,20.05,20.06,31100.0,19.5035,19.5133,19.4938,19.5035,31100.0
2005-03-07 10:20:00,20.08,20.15,20.08,20.11,10300.0,19.523,19.591,19.523,19.5521,10300.0
2005-03-07 10:25:00,20.1,20.2,20.04,20.17,45300.0,19.5424,19.6397,19.4841,19.6105,45300.0
2005-03-07 10:30:00,20.15,20.2,20.13,20.2,6800.0,19.591,19.6397,19.5716,19.6397,6800.0
2005-03-07 10:35:00,20.2,20.2,20.16,20.16,9000.0,19.6397,19.6397,19.6008,19.6008,9000.0
2005-03-07 10:40:00,20.17,20.17,20.1,20.11,7400.0,19.6105,19.6105,19.5424,19.5521,7400.0
2005-03-07 10:45:00,20.11,20.16,20.11,20.15,10000.0,19.5521,19.6008,19.5521,19.591,10000.0
2005-03-07 10:50:00,20.15,20.15,20.1,20.11,7300.0,19.591,19.591,19.5424,19.5521,7300.0
2005-03-07 10:55:00,20.1,20.11,20.07,20.08,4500.0,19.5424,19.5521,19.5133,19.523,4500.0
2005-03-07 11:00:00,20.08,20.09,20.08,20.09,8200.0,19.523,19.5327,19.523,19.5327,8200.0
2005-03-07 11:05:00,20.08,20.1,20.07,20.09,7600.0,19.523,19.5424,19.5133,19.5327,7600.0
2005-03-07 11:10:00,20.09,20.1,20.09,20.1,3900.0,19.5327,19.5424,19.5327,19.5424,3900.0
2005-03-07 11:15:00,20.1,20.16,20.1,20.1,6400.0,19.5424,19.6008,19.5424,19.5424,6400.0
2005-03-07 11:20:00,20.1,20.1,20.09,20.1,2400.0,19.5424,19.5424,19.5327,19.5424,2400.0
2005-03-07 11:25:00,20.09,20.1,20.09,20.1,2000.0,19.5327,19.5424,19.5327,19.5424,2000.0
2005-03-07 11:30:00,20.09,20.1,20.09,20.1,2600.0,19.5327,19.5424,19.5327,19.5424,2600.0
2005-03-07 11:35:00,20.09,20.12,20.09,20.09,18300.0,19.5327,19.5619,19.5327,19.5327,18300.0
2005-03-07 11:40:00,20.09,20.1,20.09,20.1,3700.0,19.5327,19.5424,19.5327,19.5424,3700.0
2005-03-07 11:45:00,20.1,20.1,20.07,20.07,2500.0,19.5424,19.5424,19.5133,19.5133,2500.0
2005-03-07 11:50:00,20.07,20.08,20.06,20.06,5400.0,19.5133,19.523,19.5035,19.5035,5400.0
2005-03-07 11:55:00,20.06,20.07,20.06,20.06,2400.0,19.5035,19.5133,19.5035,19.5035,2400.0
2005-03-07 12:00:00,20.06,20.06,20.06,20.06,700.0,19.5035,19.5035,19.5035,19.5035,700.0
2005-03-07 12:05:00,20.06,20.07,20.06,20.06,7700.0,19.5035,19.5133,19.5035,19.5035,7700.0
2005-03-07 12:10:00,20.06,20.13,20.06,20.13,7400.0,19.5035,19.5716,19.5035,19.5716,7400.0
2005-03-07 12:15:00,20.13,20.16,20.08,20.08,17700.0,19.5716,19.6008,19.523,19.523,17700.0
2005-03-07 12:20:00,20.08,20.09,20.08,20.09,1500.0,19.523,19.5327,19.523,19.5327,1500.0
2005-03-07 12:25:00,20.09,20.09,20.08,20.09,4100.0,19.5327,19.5327,19.523,19.5327,4100.0
2005-03-07 12:30:00,20.09,20.09,20.06,20.06,5200.0,19.5327,19.5327,19.5035,19.5035,5200.0
2005-03-07 12:35:00,20.07,20.07,20.05,20.05,9600.0,19.5133,19.5133,19.4938,19.4938,9600.0
2005-03-07 12:40:00,20.05,20.06,20.0,20.01,8400.0,19.4938,19.5035,19.4452,19.4549,8400.0
2005-03-07 12:45:00,20.0,20.07,20.0,20.06,12200.0,19.4452,19.5133,19.4452,19.5035,12200.0
2005-03-07 12:50:00,20.08,20.09,20.05,20.05,2900.0,19.523,19.5327,19.4938,19.4938,2900.0
2005-03-07 12:55:00,20.05,20.05,20.02,20.03,7700.0,19.4938,19.4938,19.4646,19.4744,7700.0
2005-03-07 13:00:00,20.03,20.05,20.03,20.03,10900.0,19.4744,19.4938,19.4744,19.4744,10900.0
2005-03-07 13:05:00,20.03,20.03,20.02,20.03,2500.0,19.4744,19.4744,19.4646,19.4744,2500.0
2005-03-07 13:10:00,20.03,20.03,20.0,20.0,13300.0,19.4744,19.4744,19.4452,19.4452,13300.0
2005-03-07 13:15:00,20.0,20.02,19.98,20.02,11800.0,19.4452,19.4646,19.4258,19.4646,11800.0
2005-03-07 13:20:00,20.03,20.04,20.01,20.01,2100.0,19.4744,19.4841,19.4549,19.4549,2100.0
2005-03-07 13:25:00,20.01,20.11,20.0,20.11,17900.0,19.4549,19.5521,19.4452,19.5521,17900.0
2005-03-07 13:30:00,20.11,20.11,20.09,20.1,2400.0,19.5521,19.5521,19.5327,19.5424,2400.0
2005-03-07 13:35:00,20.1,20.18,20.1,20.18,4000.0,19.5424,19.6202,19.5424,19.6202,4000.0
2005-03-07 13:40:00,20.17,20.17,20.1,20.1,8300.0,19.6105,19.6105,19.5424,19.5424,8300.0
2005-03-07 13:45:00,20.11,20.11,20.05,20.06,2600.0,19.5521,19.5521,19.4938,19.5035,2600.0
2005-03-07 13:50:00,20.06,20.08,20.06,20.07,9700.0,19.5035,19.523,19.5035,19.5133,9700.0
2005-03-07 13:55:00,20.06,20.07,20.0,20.05,9900.0,19.5035,19.5133,19.4452,19.4938,9900.0
2005-03-07 14:00:00,20.06,20.06,20.04,20.04,9200.0,19.5035,19.5035,19.4841,19.4841,9200.0
2005-03-07 14:05:00,20.05,20.1,20.04,20.08,6900.0,19.4938,19.5424,19.4841,19.523,6900.0
2005-03-07 14:10:00,20.08,20.1,20.06,20.06,4400.0,19.523,19.5424,19.5035,19.5035,4400.0
2005-03-07 14:15:00,20.05,20.06,20.01,20.02,5900.0,19.4938,19.5035,19.4549,19.4646,5900.0
2005-03-07 14:20:00,20.01,20.02,20.0,20.0,3000.0,19.4549,19.4646,19.4452,19.4452,3000.0
2005-03-07 14:25:00,20.0,20.0,19.95,19.96,9400.0,19.4452,19.4452,19.3966,19.4063,9400.0
2005-03-07 14:30:00,19.96,20.0,19.95,19.99,8100.0,19.4063,19.4452,19.3966,19.4355,8100.0
2005-03-07 14:35:00,19.99,20.0,19.98,19.99,4800.0,19.4355,19.4452,19.4258,19.4355,4800.0
2005-03-07 14:40:00,19.99,20.0,19.98,19.99,3700.0,19.4355,19.4452,19.4258,19.4355,3700.0
2005-03-07 14:45:00,19.99,20.0,19.99,20.0,2000.0,19.4355,19.4452,19.4355,19.4452,2000.0
2005-03-07 14:50:00,19.99,19.99,19.96,19.99,2500.0,19.4355,19.4355,19.4063,19.4355,2500.0
2005-03-07 14:55:00,19.98,20.02,19.98,20.0,3600.0,19.4258,19.4646,19.4258,19.4452,3600.0
2005-03-07 15:00:00,20.0,20.0,19.99,19.99,2300.0,19.4452,19.4452,19.4355,19.4355,2300.0
2005-03-07 15:05:00,19.99,20.0,19.99,19.99,2000.0,19.4355,19.4452,19.4355,19.4355,2000.0
2005-03-07 15:10:00,20.0,20.0,19.99,19.99,1400.0,19.4452,19.4452,19.4355,19.4355,1400.0
2005-03-07 15:15:00,19.99,20.0,19.98,19.98,6500.0,19.4355,19.4452,19.4258,19.4258,6500.0
2005-03-07 15:20:00,19.98,19.99,19.98,19.99,2900.0,19.4258,19.4355,19.4258,19.4355,2900.0
2005-03-07 15:25:00,19.98,19.99,19.96,19.97,4900.0,19.4258,19.4355,19.4063,19.416,4900.0
2005-03-07 15:30:00,19.97,19.97,19.94,19.95,3800.0,19.416,19.416,19.3869,19.3966,3800.0
2005-03-07 15:35:00,19.95,19.97,19.95,19.97,3700.0,19.3966,19.416,19.3966,19.416,3700.0
2005-03-07 15:40:00,19.97,19.98,19.96,19.97,3800.0,19.416,19.4258,19.4063,19.416,3800.0
2005-03-07 15:45:00,19.98,19.99,19.97,19.99,8300.0,19.4258,19.4355,19.416,19.4355,8300.0
2005-03-07 15:50:00,19.99,20.05,19.99,20.05,17400.0,19.4355,19.4938,19.4355,19.4938,17400.0
2005-03-07 15:55:00,20.05,20.07,19.99,19.99,6600.0,19.4938,19.5133,19.4355,19.4355,6600.0
2005-03-08 09:30:00,20.0,20.0,19.94,19.95,4200.0,19.4452,19.4452,19.3869,19.3966,4200.0
2005-03-08 09:35:00,19.95,19.95,19.88,19.89,2700.0,19.3966,19.3966,19.3285,19.3383,2700.0
2005-03-08 09:40:00,19.87,19.89,19.85,19.85,2500.0,19.3188,19.3383,19.2994,19.2994,2500.0
2005-03-08 09:45:00,19.82,19.9,19.81,19.81,5500.0,19.2702,19.348,19.2605,19.2605,5500.0
2005-03-08 09:50:00,19.84,20.0,19.83,19.99,21900.0,19.2896,19.4452,19.2799,19.4355,21900.0
2005-03-08 09:55:00,19.99,19.99,19.95,19.95,4500.0,19.4355,19.4355,19.3966,19.3966,4500.0
2005-03-08 10:00:00,19.95,19.99,19.95,19.95,6700.0,19.3966,19.4355,19.3966,19.3966,6700.0
2005-03-08 10:05:00,19.9,19.9,19.78,19.79,3600.0,19.348,19.348,19.2313,19.241,3600.0
2005-03-08 10:10:00,19.78,19.79,19.77,19.78,3400.0,19.2313,19.241,19.2216,19.2313,3400.0
2005-03-08 10:15:00,19.82,19.82,19.75,19.8,2900.0,19.2702,19.2702,19.2021,19.2507,2900.0
2005-03-08 10:20:00,19.8,19.87,19.8,19.87,4900.0,19.2507,19.3188,19.2507,19.3188,4900.0
2005-03-08 10:25:00,19.84,19.84,19.82,19.82,1500.0,19.2896,19.2896,19.2702,19.2702,1500.0
2005-03-08 10:30:00,19.88,19.89,19.82,19.85,3500.0,19.3285,19.3383,19.2702,19.2994,3500.0
2005-03-08 10:35:00,19.83,19.9,19.83,19.89,3900.0,19.2799,19.348,19.2799,19.3383,3900.0
2005-03-08 10:40:00,19.89,19.9,19.84,19.88,2300.0,19.3383,19.348,19.2896,19.3285,2300.0
2005-03-08 10:45:00,19.88,19.89,19.83,19.87,2800.0,19.3285,19.3383,19.2799,19.3188,2800.0
2005-03-08 10:50:00,19.86,19.87,19.83,19.85,5400.0,19.3091,19.3188,19.2799,19.2994,5400.0
2005-03-08 10:55:00,19.86,19.86,19.84,19.84,2300.0,19.3091,19.3091,19.2896,19.2896,2300.0
2005-03-08 11:00:00,19.86,19.86,19.82,19.82,3400.0,19.3091,19.3091,19.2702,19.2702,3400.0
2005-03-08 11:05:00,19.82,19.87,19.82,19.86,18100.0,19.2702,19.3188,19.2702,19.3091,18100.0
2005-03-08 11:10:00,19.85,19.86,19.85,19.86,2100.0,19.2994,19.3091,19.2994,19.3091,2100.0
2005-03-08 11:15:00,19.86,19.89,19.86,19.87,1900.0,19.3091,19.3383,19.3091,19.3188,1900.0
2005-03-08 11:20:00,19.87,19.87,19.87,19.87,1800.0,19.3188,19.3188,19.3188,19.3188,1800.0
2005-03-08 11:25:00,19.86,19.87,19.85,19.86,3700.0,19.3091,19.3188,19.2994,19.3091,3700.0
2005-03-08 11:30:00,19.86,19.86,19.86,19.86,1300.0,19.3091,19.3091,19.3091,19.3091,1300.0
2005-03-08 11:35:00,19.86,19.86,19.86,19.86,1600.0,19.3091,19.3091,19.3091,19.3091,1600.0
2005-03-08 11:40:00,19.86,19.89,19.86,19.89,3600.0,19.3091,19.3383,19.3091,19.3383,3600.0
2005-03-08 11:45:00,19.9,19.91,19.9,19.9,1900.0,19.348,19.3577,19.348,19.348,1900.0
2005-03-08 11:50:00,19.92,19.94,19.92,19.92,2400.0,19.3674,19.3869,19.3674,19.3674,2400.0
2005-03-08 11:55:00,19.93,19.93,19.92,19.92,2600.0,19.3771,19.3771,19.3674,19.3674,2600.0
2005-03-08 12:00:00,19.92,19.92,19.9,19.92,4200.0,19.3674,19.3674,19.348,19.3674,4200.0
2005-03-08 12:05:00,19.94,19.94,19.93,19.93,1900.0,19.3869,19.3869,19.3771,19.3771,1900.0
2005-03-08 12:10:00,19.94,19.94,19.91,19.92,3000.0,19.3869,19.3869,19.3577,19.3674,3000.0
2005-03-08 12:15:00,19.92,19.93,19.92,19.93,300.0,19.3674,19.3771,19.3674,19.3771,300.0
2005-03-08 12:20:00,19.93,19.95,19.92,19.95,2700.0,19.3771,19.3966,19.3674,19.3966,2700.0
2005-03-08 12:25:00,19.93,19.94,19.93,19.94,1100.0,19.3771,19.3869,19.3771,19.3869,1100.0
2005-03-08 12:30:00,19.93,19.93,19.93,19.93,900.0,19.3771,19.3771,19.3771,19.3771,900.0
2005-03-08 12:35:00,19.93,19.94,19.92,19.93,3000.0,19.3771,19.3869,19.3674,19.3771,3000.0
2005-03-08 12:40:00,19.94,19.97,19.94,19.95,3000.0,19.3869,19.416,19.3869,19.3966,3000.0
2005-03-08 12:45:00,19.96,19.96,19.95,19.95,2000.0,19.4063,19.4063,19.3966,19.3966,2000.0
2005-03-08 12:50:00,19.95,19.98,19.93,19.96,7700.0,19.3966,19.4258,19.3771,19.4063,7700.0
2005-03-08 12:55:00,19.94,19.95,19.94,19.95,1300.0,19.3869,19.3966,19.3869,19.3966,1300.0
2005-03-08 13:00:00,19.94,19.94,19.92,19.92,1800.0,19.3869,19.3869,19.3674,19.3674,1800.0
2005-03-08 13:05:00,19.93,19.96,19.93,19.95,4400.0,19.3771,19.4063,19.3771,19.3966,4400.0
2005-03-08 13:10:00,19.95,19.97,19.95,19.97,2100.0,19.3966,19.416,19.3966,19.416,2100.0
2005-03-08 13:15:00,19.97,19.99,19.95,19.98,1800.0,19.416,19.4355,19.3966,19.4258,1800.0
2005-03-08 13:20:00,19.97,19.97,19.96,19.96,800.0,19.416,19.416,19.4063,19.4063,800.0
2005-03-08 13:25:00,19.95,19.97,19.95,19.97,4600.0,19.3966,19.416,19.3966,19.416,4600.0
2005-03-08 13:30:00,19.99,20.0,19.95,19.95,4900.0,19.4355,19.4452,19.3966,19.3966,4900.0
2005-03-08 13:35:00,19.96,19.96,19.92,19.94,1800.0,19.4063,19.4063,19.3674,19.3869,1800.0
2005-03-08 13:40:00,19.94,19.95,19.93,19.93,4400.0,19.3869,19.3966,19.3771,19.3771,4400.0
2005-03-08 13:45:00,19.91,19.93,19.9,19.92,2300.0,19.3577,19.3771,19.348,19.3674,2300.0
2005-03-08 13:50:00,19.92,19.92,19.91,19.92,1900.0,19.3674,19.3674,19.3577,19.3674,1900.0
2005-03-08 13:55:00,19.92,19.92,19.91,19.92,900.0,19.3674,19.3674,19.3577,19.3674,900.0
2005-03-08 14:00:00,19.91,19.92,19.9,19.91,4200.0,19.3577,19.3674,19.348,19.3577,4200.0
2005-03-08 14:05:00,19.92,19.94,19.92,19.94,1900.0,19.3674,19.3869,19.3674,19.3869,1900.0
2005-03-08 14:10:00,19.95,19.95,19.93,19.93,2900.0,19.3966,19.3966,19.3771,19.3771,2900.0
2005-03-08 14:15:00,19.92,19.92,19.91,19.91,2500.0,19.3674,19.3674,19.3577,19.3577,2500.0
2005-03-08 14:20:00,19.93,19.94,19.92,19.94,2800.0,19.3771,19.3869,19.3674,19.3869,2800.0
2005-03-08 14:25:00,19.94,19.96,19.94,19.96,3000.0,19.3869,19.4063,19.3869,19.4063,3000.0
2005-03-08 14:30:00,19.94,19.94,19.91,19.91,5600.0,19.3869,19.3869,19.3577,19.3577,5600.0
2005-03-08 14:35:00,19.91,19.97,19.91,19.97,8700.0,19.3577,19.416,19.3577,19.416,8700.0
2005-03-08 14:40:00,19.96,19.96,19.9,19.9,4800.0,19.4063,19.4063,19.348,19.348,4800.0
2005-03-08 14:45:00,19.9,19.91,19.9,19.91,7700.0,19.348,19.3577,19.348,19.3577,7700.0
2005-03-08 14:50:00,19.89,19.92,19.87,19.9,17300.0,19.3383,19.3674,19.3188,19.348,17300.0
2005-03-08 14:55:00,19.88,19.89,19.88,19.88,2500.0,19.3285,19.3383,19.3285,19.3285,2500.0
2005-03-08 15:00:00,19.9,19.9,19.9,19.9,35400.0,19.348,19.348,19.348,19.348,35400.0
2005-03-08 15:05:00,19.89,19.89,19.89,19.89,3500.0,19.3383,19.3383,19.3383,19.3383,3500.0
2005-03-08 15:10:00,19.89,19.9,19.89,19.89,2900.0,19.3383,19.348,19.3383,19.3383,2900.0
2005-03-08 15:15:00,19.9,19.9,19.89,19.9,1800.0,19.348,19.348,19.3383,19.348,1800.0
2005-03-08 15:20:00,19.9,19.9,19.88,19.89,4900.0,19.348,19.348,19.3285,19.3383,4900.0
2005-03-08 15:25:00,19.89,19.89,19.87,19.87,2900.0,19.3383,19.3383,19.3188,19.3188,2900.0
2005-03-08 15:30:00,19.87,19.88,19.87,19.87,4800.0,19.3188,19.3285,19.3188,19.3188,4800.0
2005-03-08 15:35:00,19.87,19.87,19.85,19.85,7000.0,19.3188,19.3188,19.2994,19.2994,7000.0
2005-03-08 15:40:00,19.85,19.85,19.82,19.83,8000.0,19.2994,19.2994,19.2702,19.2799,8000.0
2005-03-08 15:45:00,19.82,19.82,19.78,19.8,19300.0,19.2702,19.2702,19.2313,19.2507,19300.0
2005-03-08 15:50:00,19.82,19.83,19.8,19.81,7000.0,19.2702,19.2799,19.2507,19.2605,7000.0
2005-03-08 15:55:00,19.8,19.87,19.8,19.83,16000.0,19.2507,19.3188,19.2507,19.2799,16000.0
2005-03-09 09:40:00,20.5,20.7,20.49,20.7,130800.0,19.9313,20.1258,19.9216,20.1258,130800.0
2005-03-09 09:45:00,20.73,20.86,20.7,20.82,85300.0,20.155,20.2813,20.1258,20.2425,85300.0
2005-03-09 09:50:00,20.83,20.89,20.5,20.81,84300.0,20.2522,20.3105,19.9313,20.2327,84300.0
2005-03-09 09:55:00,20.82,20.83,20.77,20.79,43900.0,20.2425,20.2522,20.1938,20.2133,43900.0
2005-03-09 10:00:00,20.79,20.9,20.77,20.89,72800.0,20.2133,20.3202,20.1938,20.3105,72800.0
2005-03-09 10:05:00,20.89,20.9,20.81,20.9,29100.0,20.3105,20.3202,20.2327,20.3202,29100.0
2005-03-09 10:10:00,20.89,20.89,20.83,20.85,14300.0,20.3105,20.3105,20.2522,20.2716,14300.0
2005-03-09 10:15:00,20.86,20.87,20.82,20.87,24300.0,20.2813,20.2911,20.2425,20.2911,24300.0
2005-03-09 10:20:00,20.87,20.9,20.86,20.86,73100.0,20.2911,20.3202,20.2813,20.2813,73100.0
2005-03-09 10:25:00,20.87,20.87,20.85,20.86,29200.0,20.2911,20.2911,20.2716,20.2813,29200.0
2005-03-09 10:30:00,20.86,20.86,20.83,20.86,52000.0,20.2813,20.2813,20.2522,20.2813,52000.0
2005-03-09 10:35:00,20.86,20.86,20.84,20.84,14800.0,20.2813,20.2813,20.2619,20.2619,14800.0
2005-03-09 10:40:00,20.84,20.84,20.7,20.75,23200.0,20.2619,20.2619,20.1258,20.1744,23200.0
2005-03-09 10:45:00,20.75,20.8,20.75,20.8,38800.0,20.1744,20.223,20.1744,20.223,38800.0
2005-03-09 10:50:00,20.8,20.81,20.75,20.77,61500.0,20.223,20.2327,20.1744,20.1938,61500.0
2005-03-09 10:55:00,20.76,20.76,20.71,20.71,10100.0,20.1841,20.1841,20.1355,20.1355,10100.0
2005-03-09 11:00:00,20.71,20.72,20.64,20.64,16500.0,20.1355,20.1452,20.0674,20.0674,16500.0
2005-03-09 11:05:00,20.65,20.65,20.62,20.64,6800.0,20.0772,20.0772,20.048,20.0674,6800.0
2005-03-09 11:10:00,20.63,20.63,20.51,20.52,13000.0,20.0577,20.0577,19.9411,19.9508,13000.0
2005-03-09 11:15:00,20.52,20.53,20.49,20.5,41100.0,19.9508,19.9605,19.9216,19.9313,41100.0
2005-03-09 11:20:00,20.5,20.5,20.42,20.45,83900.0,19.9313,19.9313,19.8536,19.8827,83900.0
2005-03-09 11:25:00,20.45,20.46,20.45,20.46,14400.0,19.8827,19.8924,19.8827,19.8924,14400.0
2005-03-09 11:30:00,20.45,20.46,20.44,20.45,9500.0,19.8827,19.8924,19.873,19.8827,9500.0
2005-03-09 11:35:00,20.46,20.46,20.44,20.45,9900.0,19.8924,19.8924,19.873,19.8827,9900.0
2005-03-09 11:40:00,20.45,20.48,20.44,20.46,46300.0,19.8827,19.9119,19.873,19.8924,46300.0
2005-03-09 11:45:00,20.45,20.46,20.43,20.45,14700.0,19.8827,19.8924,19.8633,19.8827,14700.0
2005-03-09 11:50:00,20.45,20.45,20.42,20.43,6000.0,19.8827,19.8827,19.8536,19.8633,6000.0
2005-03-09 11:55:00,20.42,20.42,20.41,20.42,6100.0,19.8536,19.8536,19.8438,19.8536,6100.0
2005-03-09 12:00:00,20.41,20.48,20.39,20.47,19800.0,19.8438,19.9119,19.8244,19.9022,19800.0
2005-03-09 12:05:00,20.48,20.48,20.45,20.46,2400.0,19.9119,19.9119,19.8827,19.8924,2400.0
2005-03-09 12:10:00,20.46,20.46,20.46,20.46,2100.0,19.8924,19.8924,19.8924,19.8924,2100.0
2005-03-09 12:15:00,20.45,20.46,20.42,20.45,9500.0,19.8827,19.8924,19.8536,19.8827,9500.0
2005-03-09 12:20:00,20.44,20.45,20.43,20.43,2700.0,19.873,19.8827,19.8633,19.8633,2700.0
2005-03-09 12:25:00,20.44,20.47,20.43,20.47,10000.0,19.873,19.9022,19.8633,19.9022,10000.0
2005-03-09 12:30:00,20.47,20.55,20.46,20.46,34800.0,19.9022,19.9799,19.8924,19.8924,34800.0
2005-03-09 12:35:00,20.46,20.49,20.46,20.49,5000.0,19.8924,19.9216,19.8924,19.9216,5000.0
2005-03-09 12:40:00,20.47,20.5,20.47,20.48,5800.0,19.9022,19.9313,19.9022,19.9119,5800.0
2005-03-09 12:45:00,20.49,20.49,20.47,20.47,1400.0,19.9216,19.9216,19.9022,19.9022,1400.0
2005-03-09 12:50:00,20.46,20.46,20.42,20.43,7100.0,19.8924,19.8924,19.8536,19.8633,7100.0
2005-03-09 12:55:00,20.43,20.49,20.43,20.45,11200.0,19.8633,19.9216,19.8633,19.8827,11200.0
2005-03-09 13:00:00,20.45,20.45,20.43,20.43,23200.0,19.8827,19.8827,19.8633,19.8633,23200.0
2005-03-09 13:05:00,20.4,20.41,20.34,20.35,11500.0,19.8341,19.8438,19.7758,19.7855,11500.0
2005-03-09 13:10:00,20.35,20.35,20.34,20.35,3400.0,19.7855,19.7855,19.7758,19.7855,3400.0
2005-03-09 13:15:00,20.34,20.34,20.31,20.32,11700.0,19.7758,19.7758,19.7466,19.7563,11700.0
2005-03-09 13:20:00,20.32,20.32,20.32,20.32,11800.0,19.7563,19.7563,19.7563,19.7563,11800.0
2005-03-09 13:25:00,20.32,20.32,20.26,20.27,8800.0,19.7563,19.7563,19.698,19.7077,8800.0
2005-03-09 13:30:00,20.27,20.27,20.23,20.24,8700.0,19.7077,19.7077,19.6688,19.6785,8700.0
2005-03-09 13:35:00,20.23,20.24,20.18,20.2,37800.0,19.6688,19.6785,19.6202,19.6397,37800.0
2005-03-09 13:40:00,20.2,20.22,20.18,20.22,10500.0,19.6397,19.6591,19.6202,19.6591,10500.0
2005-03-09 13:45:00,20.22,20.22,20.2,20.21,7900.0,19.6591,19.6591,19.6397,19.6494,7900.0
2005-03-09 13:50:00,20.2,20.2,20.17,20.18,7100.0,19.6397,19.6397,19.6105,19.6202,7100.0
2005-03-09 13:55:00,20.18,20.2,20.18,20.2,20700.0,19.6202,19.6397,19.6202,19.6397,20700.0
2005-03-09 14:00:00,20.22,20.24,20.22,20.23,11500.0,19.6591,19.6785,19.6591,19.6688,11500.0
2005-03-09 14:05:00,20.25,20.36,20.25,20.36,77100.0,19.6883,19.7952,19.6883,19.7952,77100.0
2005-03-09 14:10:00,20.36,20.38,20.33,20.34,42400.0,19.7952,19.8147,19.766,19.7758,42400.0
2005-03-09 14:15:00,20.34,20.35,20.33,20.34,9200.0,19.7758,19.7855,19.766,19.7758,9200.0
2005-03-09 14:20:00,20.35,20.35,20.34,20.34,18000.0,19.7855,19.7855,19.7758,19.7758,18000.0
2005-03-09 14:25:00,20.34,20.34,20.28,20.31,5700.0,19.7758,19.7758,19.7174,19.7466,5700.0
2005-03-09 14:30:00,20.31,20.35,20.31,20.34,11600.0,19.7466,19.7855,19.7466,19.7758,11600.0
2005-03-09 14:35:00,20.35,20.4,20.35,20.36,10500.0,19.7855,19.8341,19.7855,19.7952,10500.0
2005-03-09 14:40:00,20.36,20.4,20.36,20.38,15400.0,19.7952,19.8341,19.7952,19.8147,15400.0
2005-03-09 14:45:00,20.39,20.44,20.38,20.43,10000.0,19.8244,19.873,19.8147,19.8633,10000.0
2005-03-09 14:50:00,20.44,20.45,20.4,20.4,6600.0,19.873,19.8827,19.8341,19.8341,6600.0
2005-03-09 14:55:00,20.4,20.41,20.39,20.41,9100.0,19.8341,19.8438,19.8244,19.8438,9100.0
2005-03-09 15:00:00,20.41,20.43,20.4,20.43,13000.0,19.8438,19.8633,19.8341,19.8633,13000.0
2005-03-09 15:05:00,20.48,20.54,20.48,20.49,23500.0,19.9119,19.9702,19.9119,19.9216,23500.0
2005-03-09 15:10:00,20.49,20.51,20.47,20.47,25500.0,19.9216,19.9411,19.9022,19.9022,25500.0
2005-03-09 15:15:00,20.46,20.46,20.4,20.45,19800.0,19.8924,19.8924,19.8341,19.8827,19800.0
2005-03-09 15:20:00,20.46,20.52,20.46,20.51,9400.0,19.8924,19.9508,19.8924,19.9411,9400.0
2005-03-09 15:25:00,20.51,20.52,20.46,20.49,20900.0,19.9411,19.9508,19.8924,19.9216,20900.0
2005-03-09 15:30:00,20.49,20.5,20.49,20.5,10100.0,19.9216,19.9313,19.9216,19.9313,10100.0
2005-03-09 15:35:00,20.5,20.5,20.48,20.5,39400.0,19.9313,19.9313,19.9119,19.9313,39400.0
2005-03-09 15:40:00,20.49,20.5,20.47,20.48,20600.0,19.9216,19.9313,19.9022,19.9119,20600.0
2005-03-09 15:45:00,20.48,20.48,20.45,20.45,7900.0,19.9119,19.9119,19.8827,19.8827,7900.0
2005-03-09 15:50:00,20.46,20.46,20.37,20.38,21000.0,19.8924,19.8924,19.8049,19.8147,21000.0
2005-03-09 15:55:00,20.38,20.48,20.38,20.45,25200.0,19.8147,19.9119,19.8147,19.8827,25200.0
2005-03-10 09:30:00,20.43,20.55,20.4,20.55,5500.0,19.8633,19.9799,19.8341,19.9799,5500.0
2005-03-10 09:35:00,20.55,20.71,20.55,20.66,12600.0,19.9799,20.1355,19.9799,20.0869,12600.0
2005-03-10 09:40:00,20.66,20.73,20.65,20.67,10900.0,20.0869,20.155,20.0772,20.0966,10900.0
2005-03-10 09:45:00,20.66,20.75,20.66,20.75,8700.0,20.0869,20.1744,20.0869,20.1744,8700.0
2005-03-10 09:50:00,20.76,20.78,20.75,20.78,14200.0,20.1841,20.2036,20.1744,20.2036,14200.0
2005-03-10 09:55:00,20.78,20.79,20.77,20.79,62000.0,20.2036,20.2133,20.1938,20.2133,62000.0
2005-03-10 10:00:00,20.78,20.82,20.78,20.82,14000.0,20.2036,20.2425,20.2036,20.2425,14000.0
2005-03-10 10:05:00,20.82,20.89,20.78,20.78,30500.0,20.2425,20.3105,20.2036,20.2036,30500.0
2005-03-10 10:10:00,20.78,20.81,20.7,20.7,35200.0,20.2036,20.2327,20.1258,20.1258,35200.0
2005-03-10 10:15:00,20.71,20.73,20.7,20.7,19700.0,20.1355,20.155,20.1258,20.1258,19700.0
2005-03-10 10:20:00,20.7,20.74,20.69,20.74,14700.0,20.1258,20.1647,20.1161,20.1647,14700.0
2005-03-10 10:25:00,20.73,20.74,20.69,20.74,3700.0,20.155,20.1647,20.1161,20.1647,3700.0
2005-03-10 10:30:00,20.73,20.75,20.71,20.71,4100.0,20.155,20.1744,20.1355,20.1355,4100.0
2005-03-10 10:35:00,20.71,20.75,20.71,20.73,6500.0,20.1355,20.1744,20.1355,20.155,6500.0
2005-03-10 10:40:00,20.74,20.75,20.71,20.74,4600.0,20.1647,20.1744,20.1355,20.1647,4600.0
2005-03-10 10:45:00,20.73,20.75,20.73,20.75,14900.0,20.155,20.1744,20.155,20.1744,14900.0
2005-03-10 10:50:00,20.75,20.77,20.75,20.75,11800.0,20.1744,20.1938,20.1744,20.1744,11800.0
2005-03-10 10:55:00,20.76,20.76,20.73,20.73,11900.0,20.1841,20.1841,20.155,20.155,11900.0
2005-03-10 11:00:00,20.73,20.73,20.67,20.7,6000.0,20.155,20.155,20.0966,20.1258,6000.0
2005-03-10 11:05:00,20.71,20.73,20.7,20.71,3700.0,20.1355,20.155,20.1258,20.1355,3700.0
2005-03-10 11:10:00,20.7,20.72,20.7,20.72,6800.0,20.1258,20.1452,20.1258,20.1452,6800.0
2005-03-10 11:15:00,20.7,20.75,20.7,20.75,5000.0,20.1258,20.1744,20.1258,20.1744,5000.0
2005-03-10 11:20:00,20.74,20.75,20.72,20.72,1900.0,20.1647,20.1744,20.1452,20.1452,1900.0
2005-03-10 11:25:00,20.73,20.75,20.73,20.73,3200.0,20.155,20.1744,20.155,20.155,3200.0
2005-03-10 11:30:00,20.74,20.74,20.6,20.69,19100.0,20.1647,20.1647,20.0286,20.1161,19100.0
2005-03-10 11:35:00,20.69,20.7,20.67,20.69,3700.0,20.1161,20.1258,20.0966,20.1161,3700.0
2005-03-10 11:40:00,20.67,20.7,20.67,20.69,2800.0,20.0966,20.1258,20.0966,20.1161,2800.0
2005-03-10 11:45:00,20.69,20.71,20.69,20.71,2000.0,20.1161,20.1355,20.1161,20.1355,2000.0
2005-03-10 11:50:00,20.71,20.73,20.68,20.68,4600.0,20.1355,20.155,20.1063,20.1063,4600.0
2005-03-10 11:55:00,20.7,20.71,20.7,20.71,6200.0,20.1258,20.1355,20.1258,20.1355,6200.0
2005-03-10 12:00:00,20.71,20.71,20.7,20.7,5800.0,20.1355,20.1355,20.1258,20.1258,5800.0
2005-03-10 12:05:00,20.7,20.7,20.66,20.67,3100.0,20.1258,20.1258,20.0869,20.0966,3100.0
2005-03-10 12:10:00,20.67,20.69,20.67,20.68,2900.0,20.0966,20.1161,20.0966,20.1063,2900.0
2005-03-10 12:15:00,20.69,20.71,20.68,20.68,6500.0,20.1161,20.1355,20.1063,20.1063,6500.0
2005-03-10 12:20:00,20.68,20.68,20.67,20.67,1500.0,20.1063,20.1063,20.0966,20.0966,1500.0
2005-03-10 12:25:00,20.67,20.68,20.65,20.65,10400.0,20.0966,20.1063,20.0772,20.0772,10400.0
2005-03-10 12:30:00,20.66,20.67,20.65,20.65,1500.0,20.0869,20.0966,20.0772,20.0772,1500.0
2005-03-10 12:35:00,20.66,20.66,20.63,20.64,9900.0,20.0869,20.0869,20.0577,20.0674,9900.0
2005-03-10 12:40:00,20.65,20.66,20.65,20.66,5400.0,20.0772,20.0869,20.0772,20.0869,5400.0
2005-03-10 12:45:00,20.66,20.66,20.65,20.65,1200.0,20.0869,20.0869,20.0772,20.0772,1200.0
2005-03-10 12:50:00,20.66,20.66,20.66,20.66,3200.0,20.0869,20.0869,20.0869,20.0869,3200.0
2005-03-10 12:55:00,20.66,20.69,20.66,20.69,6500.0,20.0869,20.1161,20.0869,20.1161,6500.0
2005-03-10 13:00:00,20.68,20.73,20.68,20.72,7400.0,20.1063,20.155,20.1063,20.1452,7400.0
2005-03-10 13:05:00,20.71,20.71,20.71,20.71,1500.0,20.1355,20.1355,20.1355,20.1355,1500.0
2005-03-10 13:10:00,20.71,20.71,20.7,20.71,4500.0,20.1355,20.1355,20.1258,20.1355,4500.0
2005-03-10 13:15:00,20.69,20.7,20.63,20.63,19200.0,20.1161,20.1258,20.0577,20.0577,19200.0
2005-03-10 13:20:00,20.64,20.64,20.62,20.63,7300.0,20.0674,20.0674,20.048,20.0577,7300.0
2005-03-10 13:25:00,20.62,20.68,20.62,20.67,10700.0,20.048,20.1063,20.048,20.0966,10700.0
2005-03-10 13:30:00,20.67,20.68,20.67,20.67,7400.0,20.0966,20.1063,20.0966,20.0966,7400.0
2005-03-10 13:35:00,20.68,20.68,20.63,20.64,11100.0,20.1063,20.1063,20.0577,20.0674,11100.0
2005-03-10 13:40:00,20.64,20.64,20.61,20.63,13300.0,20.0674,20.0674,20.0383,20.0577,13300.0
2005-03-10 13:45:00,20.62,20.63,20.6,20.61,11400.0,20.048,20.0577,20.0286,20.0383,11400.0
2005-03-10 13:50:00,20.6,20.64,20.6,20.62,15700.0,20.0286,20.0674,20.0286,20.048,15700.0
2005-03-10 13:55:00,20.62,20.62,20.58,20.59,4500.0,20.048,20.048,20.0091,20.0188,4500.0
2005-03-10 14:00:00,20.59,20.6,20.58,20.59,17300.0,20.0188,20.0286,20.0091,20.0188,17300.0
2005-03-10 14:05:00,20.58,20.58,20.48,20.52,12300.0,20.0091,20.0091,19.9119,19.9508,12300.0
2005-03-10 14:10:00,20.52,20.53,20.46,20.5,11700.0,19.9508,19.9605,19.8924,19.9313,11700.0
2005-03-10 14:15:00,20.5,20.51,20.49,20.51,15600.0,19.9313,19.9411,19.9216,19.9411,15600.0
2005-03-10 14:20:00,20.52,20.52,20.48,20.48,14800.0,19.9508,19.9508,19.9119,19.9119,14800.0
2005-03-10 14:25:00,20.48,20.5,20.44,20.5,5400.0,19.9119,19.9313,19.873,19.9313,5400.0
2005-03-10 14:30:00,20.5,20.5,20.43,20.43,5900.0,19.9313,19.9313,19.8633,19.8633,5900.0
2005-03-10 14:35:00,20.44,20.45,20.42,20.42,5200.0,19.873,19.8827,19.8536,19.8536,5200.0
2005-03-10 14:40:00,20.44,20.45,20.42,20.45,6500.0,19.873,19.8827,19.8536,19.8827,6500.0
2005-03-10 14:45:00,20.45,20.48,20.44,20.45,8900.0,19.8827,19.9119,19.873,19.8827,8900.0
2005-03-10 14:50:00,20.44,20.45,20.43,20.45,7500.0,19.873,19.8827,19.8633,19.8827,7500.0
2005-03-10 14:55:00,20.45,20.45,20.43,20.45,7600.0,19.8827,19.8827,19.8633,19.8827,7600.0
2005-03-10 15:00:00,20.45,20.46,20.43,20.45,12000.0,19.8827,19.8924,19.8633,19.8827,12000.0
2005-03-10 15:05:00,20.46,20.52,20.45,20.52,27800.0,19.8924,19.9508,19.8827,19.9508,27800.0
2005-03-10 15:10:00,20.53,20.56,20.53,20.56,15400.0,19.9605,19.9897,19.9605,19.9897,15400.0
2005-03-10 15:15:00,20.56,20.59,20.56,20.59,7400.0,19.9897,20.0188,19.9897,20.0188,7400.0
2005-03-10 15:20:00,20.59,20.64,20.58,20.64,19900.0,20.0188,20.0674,20.0091,20.0674,19900.0
2005-03-10 15:25:00,20.63,20.65,20.6,20.61,11400.0,20.0577,20.0772,20.0286,20.0383,11400.0
2005-03-10 15:30:00,20.61,20.64,20.6,20.62,21300.0,20.0383,20.0674,20.0286,20.048,21300.0
2005-03-10 15:35:00,20.61,20.62,20.48,20.53,52200.0,20.0383,20.048,19.9119,19.9605,52200.0
2005-03-10 15:40:00,20.55,20.7,20.55,20.64,11400.0,19.9799,20.1258,19.9799,20.0674,11400.0
2005-03-10 15:45:00,20.64,20.66,20.6,20.65,7600.0,20.0674,20.0869,20.0286,20.0772,7600.0
2005-03-10 15:50:00,20.67,20.77,20.66,20.77,22100.0,20.0966,20.1938,20.0869,20.1938,22100.0
2005-03-10 15:55:00,20.73,20.74,20.7,20.71,8700.0,20.155,20.1647,20.1258,20.1355,8700.0
2005-03-11 09:30:00,20.88,20.88,20.77,20.77,11200.0,20.3008,20.3008,20.1938,20.1938,11200.0
2005-03-11 09:35:00,20.77,20.77,20.75,20.76,5400.0,20.1938,20.1938,20.1744,20.1841,5400.0
2005-03-11 09:40:00,20.72,20.82,20.72,20.82,9000.0,20.1452,20.2425,20.1452,20.2425,9000.0
2005-03-11 09:45:00,20.82,20.96,20.82,20.96,8200.0,20.2425,20.3786,20.2425,20.3786,8200.0
2005-03-11 09:50:00,20.94,20.97,20.85,20.85,6200.0,20.3591,20.3883,20.2716,20.2716,6200.0
2005-03-11 09:55:00,20.91,21.11,20.91,21.11,20100.0,20.33,20.5244,20.33,20.5244,20100.0
2005-03-11 10:00:00,21.11,21.16,21.04,21.12,20200.0,20.5244,20.573,20.4564,20.5341,20200.0
2005-03-11 10:05:00,21.1,21.1,21.02,21.03,22200.0,20.5147,20.5147,20.4369,20.4466,22200.0
2005-03-11 10:10:00,21.03,21.03,20.78,20.96,29300.0,20.4466,20.4466,20.2036,20.3786,29300.0
2005-03-11 10:15:00,20.95,20.95,20.8,20.81,8500.0,20.3688,20.3688,20.223,20.2327,8500.0
2005-03-11 10:20:00,20.84,20.92,20.84,20.9,17700.0,20.2619,20.3397,20.2619,20.3202,17700.0
2005-03-11 10:25:00,20.93,20.93,20.84,20.89,15200.0,20.3494,20.3494,20.2619,20.3105,15200.0
2005-03-11 10:30:00,20.89,20.89,20.78,20.78,5900.0,20.3105,20.3105,20.2036,20.2036,5900.0
2005-03-11 10:35:00,20.82,20.88,20.82,20.88,9700.0,20.2425,20.3008,20.2425,20.3008,9700.0
2005-03-11 10:40:00,20.88,20.91,20.87,20.87,33400.0,20.3008,20.33,20.2911,20.2911,33400.0
2005-03-11 10:45:00,20.82,20.85,20.82,20.85,1200.0,20.2425,20.2716,20.2425,20.2716,1200.0
2005-03-11 10:50:00,20.83,20.83,20.77,20.8,4600.0,20.2522,20.2522,20.1938,20.223,4600.0
2005-03-11 10:55:00,20.8,20.81,20.76,20.81,4000.0,20.223,20.2327,20.1841,20.2327,4000.0
2005-03-11 11:00:00,20.8,20.8,20.78,20.79,1600.0,20.223,20.223,20.2036,20.2133,1600.0
2005-03-11 11:05:00,20.77,20.8,20.75,20.76,9800.0,20.1938,20.223,20.1744,20.1841,9800.0
2005-03-11 11:10:00,20.76,20.87,20.75,20.76,17200.0,20.1841,20.2911,20.1744,20.1841,17200.0
2005-03-11 11:15:00,20.77,20.84,20.73,20.74,22700.0,20.1938,20.2619,20.155,20.1647,22700.0
2005-03-11 11:20:00,20.72,20.73,20.7,20.73,2700.0,20.1452,20.155,20.1258,20.155,2700.0
2005-03-11 11:25:00,20.71,20.75,20.7,20.73,3000.0,20.1355,20.1744,20.1258,20.155,3000.0
2005-03-11 11:30:00,20.74,20.78,20.69,20.69,16000.0,20.1647,20.2036,20.1161,20.1161,16000.0
2005-03-11 11:35:00,20.7,20.7,20.57,20.58,13900.0,20.1258,20.1258,19.9994,20.0091,13900.0
2005-03-11 11:40:00,20.58,20.6,20.5,20.52,8400.0,20.0091,20.0286,19.9313,19.9508,8400.0
2005-03-11 11:45:00,20.51,20.69,20.51,20.63,8700.0,19.9411,20.1161,19.9411,20.0577,8700.0
2005-03-11 11:50:00,20.6,20.71,20.6,20.71,5500.0,20.0286,20.1355,20.0286,20.1355,5500.0
2005-03-11 11:55:00,20.7,20.7,20.64,20.64,1400.0,20.1258,20.1258,20.0674,20.0674,1400.0
2005-03-11 12:00:00,20.65,20.65,20.52,20.59,11500.0,20.0772,20.0772,19.9508,20.0188,11500.0
2005-03-11 12:05:00,20.61,20.65,20.61,20.63,3300.0,20.0383,20.0772,20.0383,20.0577,3300.0
2005-03-11 12:10:00,20.63,20.64,20.58,20.61,11000.0,20.0577,20.0674,20.0091,20.0383,11000.0
2005-03-11 12:15:00,20.53,20.53,20.53,20.53,2700.0,19.9605,19.9605,19.9605,19.9605,2700.0
2005-03-11 12:20:00,20.54,20.54,20.54,20.54,400.0,19.9702,19.9702,19.9702,19.9702,400.0
2005-03-11 12:25:00,20.54,20.54,20.52,20.53,5500.0,19.9702,19.9702,19.9508,19.9605,5500.0
2005-03-11 12:30:00,20.61,20.61,20.51,20.52,15500.0,20.0383,20.0383,19.9411,19.9508,15500.0
2005-03-11 12:35:00,20.52,20.52,20.52,20.52,1000.0,19.9508,19.9508,19.9508,19.9508,1000.0
2005-03-11 12:40:00,20.51,20.51,20.5,20.51,1300.0,19.9411,19.9411,19.9313,19.9411,1300.0
2005-03-11 12:45:00,20.51,20.55,20.49,20.55,11000.0,19.9411,19.9799,19.9216,19.9799,11000.0
2005-03-11 12:50:00,20.55,20.55,20.52,20.52,4200.0,19.9799,19.9799,19.9508,19.9508,4200.0
2005-03-11 12:55:00,20.52,20.55,20.5,20.55,15300.0,19.9508,19.9799,19.9313,19.9799,15300.0
2005-03-11 13:00:00,20.53,20.6,20.53,20.6,3100.0,19.9605,20.0286,19.9605,20.0286,3100.0
2005-03-11 13:05:00,20.6,20.6,20.55,20.55,16200.0,20.0286,20.0286,19.9799,19.9799,16200.0
2005-03-11 13:10:00,20.55,20.55,20.55,20.55,0.0,19.9799,19.9799,19.9799,19.9799,0.0
2005-03-11 13:15:00,20.56,20.65,20.56,20.62,14200.0,19.9897,20.0772,19.9897,20.048,14200.0
2005-03-11 13:20:00,20.62,20.62,20.58,20.58,1200.0,20.048,20.048,20.0091,20.0091,1200.0
2005-03-11 13:25:00,20.58,20.58,20.58,20.58,0.0,20.0091,20.0091,20.0091,20.0091,0.0
2005-03-11 13:30:00,20.57,20.58,20.57,20.58,1500.0,19.9994,20.0091,19.9994,20.0091,1500.0
2005-03-11 13:35:00,20.58,20.58,20.57,20.57,1000.0,20.0091,20.0091,19.9994,19.9994,1000.0
2005-03-11 13:40:00,20.58,20.69,20.58,20.58,12300.0,20.0091,20.1161,20.0091,20.0091,12300.0
2005-03-11 13:45:00,20.58,20.58,20.39,20.39,15900.0,20.0091,20.0091,19.8244,19.8244,15900.0
2005-03-11 13:50:00,20.32,20.43,20.31,20.37,15500.0,19.7563,19.8633,19.7466,19.8049,15500.0
2005-03-11 13:55:00,20.37,20.37,20.22,20.33,8100.0,19.8049,19.8049,19.6591,19.766,8100.0
2005-03-11 14:00:00,20.35,20.38,20.33,20.35,4700.0,19.7855,19.8147,19.766,19.7855,4700.0
2005-03-11 14:05:00,20.33,20.44,20.31,20.43,5400.0,19.766,19.873,19.7466,19.8633,5400.0
2005-03-11 14:10:00,20.43,20.43,20.38,20.4,7500.0,19.8633,19.8633,19.8147,19.8341,7500.0
2005-03-11 14:15:00,20.37,20.44,20.35,20.42,9000.0,19.8049,19.873,19.7855,19.8536,9000.0
2005-03-11 14:20:00,20.42,20.45,20.36,20.4,6200.0,19.8536,19.8827,19.7952,19.8341,6200.0
2005-03-11 14:25:00,20.4,20.4,20.39,20.4,1700.0,19.8341,19.8341,19.8244,19.8341,1700.0
2005-03-11 14:30:00,20.38,20.45,20.36,20.41,7700.0,19.8147,19.8827,19.7952,19.8438,7700.0
2005-03-11 14:35:00,20.41,20.45,20.41,20.44,14700.0,19.8438,19.8827,19.8438,19.873,14700.0
2005-03-11 14:40:00,20.43,20.44,20.43,20.43,3400.0,19.8633,19.873,19.8633,19.8633,3400.0
2005-03-11 14:45:00,20.43,20.47,20.43,20.46,10400.0,19.8633,19.9022,19.8633,19.8924,10400.0
2005-03-11 14:50:00,20.46,20.51,20.41,20.49,7100.0,19.8924,19.9411,19.8438,19.9216,7100.0
2005-03-11 14:55:00,20.46,20.52,20.44,20.49,7100.0,19.8924,19.9508,19.873,19.9216,7100.0
2005-03-11 15:00:00,20.49,20.5,20.45,20.46,9000.0,19.9216,19.9313,19.8827,19.8924,9000.0
2005-03-11 15:05:00,20.46,20.49,20.45,20.46,4500.0,19.8924,19.9216,19.8827,19.8924,4500.0
2005-03-11 15:10:00,20.46,20.46,20.46,20.46,8900.0,19.8924,19.8924,19.8924,19.8924,8900.0
2005-03-11 15:15:00,20.46,20.46,20.45,20.45,12300.0,19.8924,19.8924,19.8827,19.8827,12300.0
2005-03-11 15:20:00,20.45,20.46,20.45,20.45,18300.0,19.8827,19.8924,19.8827,19.8827,18300.0
2005-03-11 15:25:00,20.45,20.46,20.45,20.46,7800.0,19.8827,19.8924,19.8827,19.8924,7800.0
2005-03-11 15:30:00,20.46,20.46,20.45,20.46,8500.0,19.8924,19.8924,19.8827,19.8924,8500.0
2005-03-11 15:35:00,20.46,20.46,20.35,20.39,19700.0,19.8924,19.8924,19.7855,19.8244,19700.0
2005-03-11 15:40:00,20.4,20.4,20.39,20.4,4300.0,19.8341,19.8341,19.8244,19.8341,4300.0
2005-03-11 15:45:00,20.4,20.4,20.39,20.4,7500.0,19.8341,19.8341,19.8244,19.8341,7500.0
2005-03-11 15:50:00,20.38,20.44,20.32,20.44,33000.0,19.8147,19.873,19.7563,19.873,33000.0
2005-03-11 15:55:00,20.35,20.51,20.34,20.49,41400.0,19.7855,19.9411,19.7758,19.9216,41400.0
2005-03-14 09:30:00,20.49,20.49,20.16,20.24,61800.0,19.9216,19.9216,19.6008,19.6785,61800.0
2005-03-14 09:35:00,20.24,20.25,20.05,20.1,88300.0,19.6785,19.6883,19.4938,19.5424,88300.0
2005-03-14 09:40:00,20.09,20.44,20.09,20.34,81100.0,19.5327,19.873,19.5327,19.7758,81100.0
2005-03-14 09:45:00,20.31,20.61,20.28,20.6,36100.0,19.7466,20.0383,19.7174,20.0286,36100.0
2005-03-14 09:50:00,20.62,20.64,20.57,20.63,20800.0,20.048,20.0674,19.9994,20.0577,20800.0
2005-03-14 09:55:00,20.63,20.65,20.45,20.49,43000.0,20.0577,20.0772,19.8827,19.9216,43000.0
2005-03-14 10:00:00,20.46,20.59,20.4,20.55,55100.0,19.8924,20.0188,19.8341,19.9799,55100.0
2005-03-14 10:05:00,20.56,20.56,20.4,20.52,16000.0,19.9897,19.9897,19.8341,19.9508,16000.0
2005-03-14 10:10:00,20.52,20.53,20.52,20.53,7900.0,19.9508,19.9605,19.9508,19.9605,7900.0
2005-03-14 10:15:00,20.53,20.75,20.53,20.73,62500.0,19.9605,20.1744,19.9605,20.155,62500.0
2005-03-14 10:20:00,20.72,20.74,20.55,20.62,37100.0,20.1452,20.1647,19.9799,20.048,37100.0
2005-03-14 10:25:00,20.63,20.69,20.54,20.59,10600.0,20.0577,20.1161,19.9702,20.0188,10600.0
2005-03-14 10:30:00,20.55,20.68,20.55,20.66,11200.0,19.9799,20.1063,19.9799,20.0869,11200.0
2005-03-14 10:35:00,20.66,20.66,20.59,20.62,3500.0,20.0869,20.0869,20.0188,20.048,3500.0
2005-03-14 10:40:00,20.6,20.63,20.6,20.63,5200.0,20.0286,20.0577,20.0286,20.0577,5200.0
2005-03-14 10:45:00,20.61,20.62,20.59,20.61,6800.0,20.0383,20.048,20.0188,20.0383,6800.0
2005-03-14 10:50:00,20.61,20.64,20.61,20.63,2500.0,20.0383,20.0674,20.0383,20.0577,2500.0
2005-03-14 10:55:00,20.64,20.7,20.62,20.66,11100.0,20.0674,20.1258,20.048,20.0869,11100.0
2005-03-14 11:00:00,20.65,20.78,20.65,20.67,16500.0,20.0772,20.2036,20.0772,20.0966,16500.0
2005-03-14 11:05:00,20.67,20.75,20.67,20.75,22600.0,20.0966,20.1744,20.0966,20.1744,22600.0
2005-03-14 11:10:00,20.75,20.78,20.73,20.74,8200.0,20.1744,20.2036,20.155,20.1647,8200.0
2005-03-14 11:15:00,20.78,20.98,20.75,20.89,21700.0,20.2036,20.398,20.1744,20.3105,21700.0
2005-03-14 11:20:00,20.89,21.0,20.89,21.0,10100.0,20.3105,20.4175,20.3105,20.4175,10100.0
2005-03-14 11:25:00,21.0,21.1,20.87,20.95,34100.0,20.4175,20.5147,20.2911,20.3688,34100.0
2005-03-14 11:30:00,20.95,20.95,20.81,20.91,22100.0,20.3688,20.3688,20.2327,20.33,22100.0
2005-03-14 11:35:00,20.92,21.01,20.85,21.01,14500.0,20.3397,20.4272,20.2716,20.4272,14500.0
2005-03-14 11:40:00,21.0,21.0,20.82,20.89,20700.0,20.4175,20.4175,20.2425,20.3105,20700.0
2005-03-14 11:45:00,20.94,21.03,20.86,21.03,20500.0,20.3591,20.4466,20.2813,20.4466,20500.0
2005-03-14 11:50:00,21.03,21.03,20.99,20.99,2700.0,20.4466,20.4466,20.4077,20.4077,2700.0
2005-03-14 11:55:00,20.97,21.03,20.9,21.03,7400.0,20.3883,20.4466,20.3202,20.4466,7400.0
2005-03-14 12:00:00,21.05,21.1,21.03,21.05,10800.0,20.4661,20.5147,20.4466,20.4661,10800.0
2005-03-14 12:05:00,21.06,21.09,20.92,21.08,21100.0,20.4758,20.505,20.3397,20.4952,21100.0
2005-03-14 12:10:00,21.09,21.14,21.0,21.11,37500.0,20.505,20.5536,20.4175,20.5244,37500.0
2005-03-14 12:15:00,21.06,21.08,21.02,21.07,61300.0,20.4758,20.4952,20.4369,20.4855,61300.0
2005-03-14 12:20:00,21.06,21.08,21.04,21.08,7100.0,20.4758,20.4952,20.4564,20.4952,7100.0
2005-03-14 12:25:00,21.08,21.08,21.01,21.04,9400.0,20.4952,20.4952,20.4272,20.4564,9400.0
2005-03-14 12:30:00,21.05,21.1,21.01,21.07,11700.0,20.4661,20.5147,20.4272,20.4855,11700.0
2005-03-14 12:35:00,21.09,21.15,21.07,21.1,13000.0,20.505,20.5633,20.4855,20.5147,13000.0
2005-03-14 12:40:00,21.1,21.19,21.08,21.1,41600.0,20.5147,20.6022,20.4952,20.5147,41600.0
2005-03-14 12:45:00,21.1,21.11,21.09,21.11,3300.0,20.5147,20.5244,20.505,20.5244,3300.0
2005-03-14 12:50:00,21.1,21.27,21.1,21.27,14300.0,20.5147,20.68,20.5147,20.68,14300.0
2005-03-14 12:55:00,21.3,21.33,21.24,21.27,13800.0,20.7091,20.7383,20.6508,20.68,13800.0
2005-03-14 13:00:00,21.26,21.27,21.12,21.2,14200.0,20.6702,20.68,20.5341,20.6119,14200.0
2005-03-14 13:05:00,21.2,21.2,21.14,21.15,7500.0,20.6119,20.6119,20.5536,20.5633,7500.0
2005-03-14 13:10:00,21.17,21.17,21.1,21.11,9300.0,20.5827,20.5827,20.5147,20.5244,9300.0
2005-03-14 13:15:00,21.11,21.15,21.1,21.13,13800.0,20.5244,20.5633,20.5147,20.5439,13800.0
2005-03-14 13:20:00,21.11,21.11,21.09,21.1,2600.0,20.5244,20.5244,20.505,20.5147,2600.0
2005-03-14 13:25:00,21.09,21.1,21.08,21.1,7200.0,20.505,20.5147,20.4952,20.5147,7200.0
2005-03-14 13:30:00,21.1,21.22,21.1,21.21,13400.0,20.5147,20.6314,20.5147,20.6216,13400.0
2005-03-14 13:35:00,21.16,21.23,21.16,21.19,5100.0,20.573,20.6411,20.573,20.6022,5100.0
2005-03-14 13:40:00,21.2,21.24,21.2,21.24,3300.0,20.6119,20.6508,20.6119,20.6508,3300.0
2005-03-14 13:45:00,21.25,21.3,21.2,21.22,34200.0,20.6605,20.7091,20.6119,20.6314,34200.0
2005-03-14 13:50:00,21.2,21.21,21.1,21.11,27700.0,20.6119,20.6216,20.5147,20.5244,27700.0
2005-03-14 13:55:00,21.11,21.22,21.11,21.18,37300.0,20.5244,20.6314,20.5244,20.5925,37300.0
2005-03-14 14:00:00,21.17,21.17,21.13,21.14,6000.0,20.5827,20.5827,20.5439,20.5536,6000.0
2005-03-14 14:05:00,21.14,21.2,21.13,21.14,10300.0,20.5536,20.6119,20.5439,20.5536,10300.0
2005-03-14 14:10:00,21.12,21.12,21.09,21.1,5400.0,20.5341,20.5341,20.505,20.5147,5400.0
2005-03-14 14:15:00,21.09,21.09,21.06,21.07,9300.0,20.505,20.505,20.4758,20.4855,9300.0
2005-03-14 14:20:00,21.08,21.08,21.06,21.06,2300.0,20.4952,20.4952,20.4758,20.4758,2300.0
2005-03-14 14:25:00,21.06,21.09,21.06,21.09,10000.0,20.4758,20.505,20.4758,20.505,10000.0
2005-03-14 14:30:00,21.08,21.11,21.05,21.1,10700.0,20.4952,20.5244,20.4661,20.5147,10700.0
2005-03-14 14:35:00,21.1,21.13,21.08,21.12,8600.0,20.5147,20.5439,20.4952,20.5341,8600.0
2005-03-14 14:40:00,21.13,21.19,21.13,21.16,5300.0,20.5439,20.6022,20.5439,20.573,5300.0
2005-03-14 14:45:00,21.15,21.19,21.1,21.13,6400.0,20.5633,20.6022,20.5147,20.5439,6400.0
2005-03-14 14:50:00,21.13,21.2,21.11,21.15,5700.0,20.5439,20.6119,20.5244,20.5633,5700.0
2005-03-14 14:55:00,21.12,21.13,21.1,21.13,3900.0,20.5341,20.5439,20.5147,20.5439,3900.0
2005-03-14 15:00:00,21.13,21.14,21.11,21.14,5000.0,20.5439,20.5536,20.5244,20.5536,5000.0
2005-03-14 15:05:00,21.14,21.15,21.13,21.13,4100.0,20.5536,20.5633,20.5439,20.5439,4100.0
2005-03-14 15:10:00,21.13,21.15,21.12,21.15,6300.0,20.5439,20.5633,20.5341,20.5633,6300.0
2005-03-14 15:15:00,21.16,21.21,21.15,21.2,15100.0,20.573,20.6216,20.5633,20.6119,15100.0
2005-03-14 15:20:00,21.2,21.2,21.13,21.17,3200.0,20.6119,20.6119,20.5439,20.5827,3200.0
2005-03-14 15:25:00,21.16,21.22,21.16,21.19,12000.0,20.573,20.6314,20.573,20.6022,12000.0
2005-03-14 15:30:00,21.22,21.25,21.19,21.19,5400.0,20.6314,20.6605,20.6022,20.6022,5400.0
2005-03-14 15:35:00,21.19,21.28,21.16,21.28,26400.0,20.6022,20.6897,20.573,20.6897,26400.0
2005-03-14 15:40:00,21.28,21.31,21.26,21.3,41500.0,20.6897,20.7189,20.6702,20.7091,41500.0
2005-03-14 15:45:00,21.3,21.32,21.25,21.29,25100.0,20.7091,20.7286,20.6605,20.6994,25100.0
2005-03-14 15:50:00,21.29,21.31,21.27,21.3,35400.0,20.6994,20.7189,20.68,20.7091,35400.0
2005-03-14 15:55:00,21.3,21.49,21.26,21.45,97400.0,20.7091,20.8939,20.6702,20.855,97400.0
2005-03-15 09:30:00,21.56,21.87,21.55,21.83,13100.0,20.9619,21.2633,20.9522,21.2244,13100.0
2005-03-15 09:35:00,21.82,21.84,21.58,21.64,5000.0,21.2147,21.2342,20.9814,21.0397,5000.0
2005-03-15 09:40:00,21.63,21.63,21.35,21.35,24500.0,21.03,21.03,20.7578,20.7578,24500.0
2005-03-15 09:45:00,21.31,21.49,21.18,21.45,32300.0,20.7189,20.8939,20.5925,20.855,32300.0
2005-03-15 09:50:00,21.43,21.43,21.25,21.38,79600.0,20.8355,20.8355,20.6605,20.7869,79600.0
2005-03-15 09:55:00,21.38,21.46,21.3,21.38,15000.0,20.7869,20.8647,20.7091,20.7869,15000.0
2005-03-15 10:00:00,21.39,21.48,21.37,21.47,12300.0,20.7966,20.8841,20.7772,20.8744,12300.0
2005-03-15 10:05:00,21.47,21.5,21.41,21.44,10100.0,20.8744,20.9036,20.8161,20.8453,10100.0
2005-03-15 10:10:00,21.42,21.43,21.29,21.3,12300.0,20.8258,20.8355,20.6994,20.7091,12300.0
2005-03-15 10:15:00,21.3,21.4,21.3,21.39,14300.0,20.7091,20.8064,20.7091,20.7966,14300.0
2005-03-15 10:20:00,21.39,21.4,21.34,21.4,31700.0,20.7966,20.8064,20.748,20.8064,31700.0
2005-03-15 10:25:00,21.41,21.43,21.39,21.4,21900.0,20.8161,20.8355,20.7966,20.8064,21900.0
2005-03-15 10:30:00,21.4,21.47,21.39,21.47,29500.0,20.8064,20.8744,20.7966,20.8744,29500.0
2005-03-15 10:35:00,21.48,21.48,21.42,21.46,11400.0,20.8841,20.8841,20.8258,20.8647,11400.0
2005-03-15 10:40:00,21.45,21.5,21.45,21.5,15100.0,20.855,20.9036,20.855,20.9036,15100.0
2005-03-15 10:45:00,21.49,21.5,21.44,21.44,4500.0,20.8939,20.9036,20.8453,20.8453,4500.0
2005-03-15 10:50:00,21.44,21.44,21.29,21.4,13800.0,20.8453,20.8453,20.6994,20.8064,13800.0
2005-03-15 10:55:00,21.37,21.4,21.34,21.4,8900.0,20.7772,20.8064,20.748,20.8064,8900.0
2005-03-15 11:00:00,21.39,21.4,21.35,21.39,8800.0,20.7966,20.8064,20.7578,20.7966,8800.0
2005-03-15 11:05:00,21.39,21.39,21.37,21.37,600.0,20.7966,20.7966,20.7772,20.7772,600.0
2005-03-15 11:10:00,21.32,21.4,21.32,21.4,7200.0,20.7286,20.8064,20.7286,20.8064,7200.0
2005-03-15 11:15:00,21.4,21.4,21.39,21.4,4100.0,20.8064,20.8064,20.7966,20.8064,4100.0
2005-03-15 11:20:00,21.39,21.39,21.37,21.39,7900.0,20.7966,20.7966,20.7772,20.7966,7900.0
2005-03-15 11:25:00,21.39,21.41,21.39,21.41,2800.0,20.7966,20.8161,20.7966,20.8161,2800.0
2005-03-15 11:30:00,21.41,21.41,21.4,21.41,5300.0,20.8161,20.8161,20.8064,20.8161,5300.0
2005-03-15 11:35:00,21.41,21.41,21.31,21.31,25200.0,20.8161,20.8161,20.7189,20.7189,25200.0
2005-03-15 11:40:00,21.35,21.4,21.33,21.4,8800.0,20.7578,20.8064,20.7383,20.8064,8800.0
2005-03-15 11:45:00,21.39,21.4,21.36,21.36,3500.0,20.7966,20.8064,20.7675,20.7675,3500.0
2005-03-15 11:50:00,21.37,21.44,21.37,21.44,34600.0,20.7772,20.8453,20.7772,20.8453,34600.0
2005-03-15 11:55:00,21.44,21.44,21.4,21.41,3400.0,20.8453,20.8453,20.8064,20.8161,3400.0
2005-03-15 12:00:00,21.39,21.39,21.36,21.37,9700.0,20.7966,20.7966,20.7675,20.7772,9700.0
2005-03-15 12:05:00,21.35,21.36,21.33,21.33,3100.0,20.7578,20.7675,20.7383,20.7383,3100.0
2005-03-15 12:10:00,21.32,21.33,21.29,21.31,12800.0,20.7286,20.7383,20.6994,20.7189,12800.0
2005-03-15 12:15:00,21.35,21.4,21.35,21.4,20500.0,20.7578,20.8064,20.7578,20.8064,20500.0
2005-03-15 12:20:00,21.38,21.4,21.38,21.39,3600.0,20.7869,20.8064,20.7869,20.7966,3600.0
2005-03-15 12:25:00,21.39,21.4,21.35,21.4,4000.0,20.7966,20.8064,20.7578,20.8064,4000.0
2005-03-15 12:30:00,21.4,21.4,21.3,21.3,8500.0,20.8064,20.8064,20.7091,20.7091,8500.0
2005-03-15 12:35:00,21.3,21.3,21.23,21.26,9100.0,20.7091,20.7091,20.6411,20.6702,9100.0
2005-03-15 12:40:00,21.24,21.27,21.24,21.27,4100.0,20.6508,20.68,20.6508,20.68,4100.0
2005-03-15 12:45:00,21.25,21.3,21.21,21.3,7400.0,20.6605,20.7091,20.6216,20.7091,7400.0
2005-03-15 12:50:00,21.24,21.24,21.19,21.21,3200.0,20.6508,20.6508,20.6022,20.6216,3200.0
2005-03-15 12:55:00,21.21,21.21,21.15,21.18,4500.0,20.6216,20.6216,20.5633,20.5925,4500.0
2005-03-15 13:00:00,21.17,21.17,21.11,21.12,2600.0,20.5827,20.5827,20.5244,20.5341,2600.0
2005-03-15 13:05:00,21.12,21.19,21.12,21.19,5900.0,20.5341,20.6022,20.5341,20.6022,5900.0
2005-03-15 13:10:00,21.2,21.2,21.12,21.16,2700.0,20.6119,20.6119,20.5341,20.573,2700.0
2005-03-15 13:15:00,21.18,21.19,21.16,21.16,2000.0,20.5925,20.6022,20.573,20.573,2000.0
2005-03-15 13:20:00,21.16,21.16,21.13,21.14,3500.0,20.573,20.573,20.5439,20.5536,3500.0
2005-03-15 13:25:00,21.14,21.15,21.14,21.14,2800.0,20.5536,20.5633,20.5536,20.5536,2800.0
2005-03-15 13:30:00,21.14,21.16,21.11,21.14,12900.0,20.5536,20.573,20.5244,20.5536,12900.0
2005-03-15 13:35:00,21.13,21.2,21.11,21.16,4200.0,20.5439,20.6119,20.5244,20.573,4200.0
2005-03-15 13:40:00,21.15,21.15,21.11,21.15,3900.0,20.5633,20.5633,20.5244,20.5633,3900.0
2005-03-15 13:45:00,21.15,21.18,21.13,21.18,5300.0,20.5633,20.5925,20.5439,20.5925,5300.0
2005-03-15 13:50:00,21.17,21.22,21.17,21.2,14200.0,20.5827,20.6314,20.5827,20.6119,14200.0
2005-03-15 13:55:00,21.21,21.28,21.2,21.28,12200.0,20.6216,20.6897,20.6119,20.6897,12200.0
2005-03-15 14:00:00,21.27,21.3,21.26,21.3,6800.0,20.68,20.7091,20.6702,20.7091,6800.0
2005-03-15 14:05:00,21.29,21.29,21.27,21.27,3900.0,20.6994,20.6994,20.68,20.68,3900.0
2005-03-15 14:10:00,21.27,21.27,21.25,21.25,3200.0,20.68,20.68,20.6605,20.6605,3200.0
2005-03-15 14:15:00,21.25,21.27,21.25,21.27,10000.0,20.6605,20.68,20.6605,20.68,10000.0
2005-03-15 14:20:00,21.26,21.3,21.25,21.29,13600.0,20.6702,20.7091,20.6605,20.6994,13600.0
2005-03-15 14:25:00,21.29,21.29,21.26,21.26,4000.0,20.6994,20.6994,20.6702,20.6702,4000.0
2005-03-15 14:30:00,21.27,21.27,21.26,21.26,7500.0,20.68,20.68,20.6702,20.6702,7500.0
2005-03-15 14:35:00,21.26,21.27,21.25,21.25,3900.0,20.6702,20.68,20.6605,20.6605,3900.0
2005-03-15 14:40:00,21.25,21.26,21.25,21.25,7900.0,20.6605,20.6702,20.6605,20.6605,7900.0
2005-03-15 14:45:00,21.25,21.26,21.25,21.25,4700.0,20.6605,20.6702,20.6605,20.6605,4700.0
2005-03-15 14:50:00,21.26,21.29,21.25,21.26,11600.0,20.6702,20.6994,20.6605,20.6702,11600.0
2005-03-15 14:55:00,21.25,21.3,21.25,21.25,7400.0,20.6605,20.7091,20.6605,20.6605,7400.0
2005-03-15 15:00:00,21.25,21.26,21.25,21.26,3500.0,20.6605,20.6702,20.6605,20.6702,3500.0
2005-03-15 15:05:00,21.25,21.26,21.25,21.25,6500.0,20.6605,20.6702,20.6605,20.6605,6500.0
2005-03-15 15:10:00,21.25,21.25,21.24,21.24,11800.0,20.6605,20.6605,20.6508,20.6508,11800.0
2005-03-15 15:15:00,21.23,21.23,21.2,21.2,9800.0,20.6411,20.6411,20.6119,20.6119,9800.0
2005-03-15 15:20:00,21.19,21.21,21.18,21.19,10500.0,20.6022,20.6216,20.5925,20.6022,10500.0
2005-03-15 15:25:00,21.18,21.28,21.18,21.25,10600.0,20.5925,20.6897,20.5925,20.6605,10600.0
2005-03-15 15:30:00,21.26,21.26,21.23,21.24,9400.0,20.6702,20.6702,20.6411,20.6508,9400.0
2005-03-15 15:35:00,21.23,21.24,21.15,21.15,9900.0,20.6411,20.6508,20.5633,20.5633,9900.0
2005-03-15 15:40:00,21.15,21.15,21.06,21.11,16600.0,20.5633,20.5633,20.4758,20.5244,16600.0
2005-03-15 15:45:00,21.11,21.16,21.11,21.15,25400.0,20.5244,20.573,20.5244,20.5633,25400.0
2005-03-15 15:50:00,21.15,21.28,21.15,21.26,12400.0,20.5633,20.6897,20.5633,20.6702,12400.0
2005-03-15 15:55:00,21.26,21.3,21.26,21.28,22300.0,20.6702,20.7091,20.6702,20.6897,22300.0
2005-03-16 09:30:00,21.26,21.33,21.26,21.33,105500.0,20.6702,20.7383,20.6702,20.7383,105500.0
2005-03-16 09:35:00,21.34,21.49,21.34,21.45,3300.0,20.748,20.8939,20.748,20.855,3300.0
2005-03-16 09:40:00,21.42,21.45,21.4,21.41,10800.0,20.8258,20.855,20.8064,20.8161,10800.0
2005-03-16 09:45:00,21.32,21.4,21.31,21.39,96300.0,20.7286,20.8064,20.7189,20.7966,96300.0
2005-03-16 09:50:00,21.42,21.55,21.42,21.51,8300.0,20.8258,20.9522,20.8258,20.9133,8300.0
2005-03-16 09:55:00,21.5,21.51,21.48,21.51,17700.0,20.9036,20.9133,20.8841,20.9133,17700.0
2005-03-16 10:00:00,21.51,21.53,21.5,21.5,44200.0,20.9133,20.9328,20.9036,20.9036,44200.0
2005-03-16 10:05:00,21.49,21.5,21.48,21.5,3800.0,20.8939,20.9036,20.8841,20.9036,3800.0
2005-03-16 10:10:00,21.5,21.54,21.5,21.54,5500.0,20.9036,20.9425,20.9036,20.9425,5500.0
2005-03-16 10:15:00,21.53,21.54,21.48,21.48,6800.0,20.9328,20.9425,20.8841,20.8841,6800.0
2005-03-16 10:20:00,21.49,21.49,21.46,21.46,5300.0,20.8939,20.8939,20.8647,20.8647,5300.0
2005-03-16 10:25:00,21.47,21.47,21.44,21.44,3300.0,20.8744,20.8744,20.8453,20.8453,3300.0
2005-03-16 10:30:00,21.44,21.44,21.39,21.41,32400.0,20.8453,20.8453,20.7966,20.8161,32400.0
2005-03-16 10:35:00,21.41,21.41,21.37,21.4,31700.0,20.8161,20.8161,20.7772,20.8064,31700.0
2005-03-16 10:40:00,21.4,21.45,21.4,21.43,40100.0,20.8064,20.855,20.8064,20.8355,40100.0
2005-03-16 10:45:00,21.42,21.43,21.42,21.42,5800.0,20.8258,20.8355,20.8258,20.8258,5800.0
2005-03-16 10:50:00,21.41,21.42,21.41,21.42,28400.0,20.8161,20.8258,20.8161,20.8258,28400.0
2005-03-16 10:55:00,21.42,21.42,21.4,21.4,16600.0,20.8258,20.8258,20.8064,20.8064,16600.0
2005-03-16 11:00:00,21.4,21.4,21.37,21.37,16800.0,20.8064,20.8064,20.7772,20.7772,16800.0
2005-03-16 11:05:00,21.37,21.39,21.35,21.35,6200.0,20.7772,20.7966,20.7578,20.7578,6200.0
2005-03-16 11:10:00,21.35,21.36,21.35,21.36,3800.0,20.7578,20.7675,20.7578,20.7675,3800.0
2005-03-16 11:15:00,21.38,21.38,21.31,21.31,4200.0,20.7869,20.7869,20.7189,20.7189,4200.0
2005-03-16 11:20:00,21.32,21.32,21.29,21.3,2000.0,20.7286,20.7286,20.6994,20.7091,2000.0
2005-03-16 11:25:00,21.3,21.3,21.3,21.3,4400.0,20.7091,20.7091,20.7091,20.7091,4400.0
2005-03-16 11:30:00,21.3,21.32,21.3,21.3,2600.0,20.7091,20.7286,20.7091,20.7091,2600.0
2005-03-16 11:35:00,21.31,21.32,21.28,21.28,1700.0,20.7189,20.7286,20.6897,20.6897,1700.0
2005-03-16 11:40:00,21.28,21.28,21.26,21.26,1600.0,20.6897,20.6897,20.6702,20.6702,1600.0
2005-03-16 11:45:00,21.26,21.27,21.26,21.27,13600.0,20.6702,20.68,20.6702,20.68,13600.0
2005-03-16 11:50:00,21.27,21.28,21.27,21.28,9300.0,20.68,20.6897,20.68,20.6897,9300.0
2005-03-16 11:55:00,21.28,21.28,21.27,21.28,2500.0,20.6897,20.6897,20.68,20.6897,2500.0
2005-03-16 12:00:00,21.29,21.29,21.28,21.29,1700.0,20.6994,20.6994,20.6897,20.6994,1700.0
2005-03-16 12:05:00,21.29,21.3,21.29,21.29,2300.0,20.6994,20.7091,20.6994,20.6994,2300.0
2005-03-16 12:10:00,21.29,21.3,21.27,21.27,8900.0,20.6994,20.7091,20.68,20.68,8900.0
2005-03-16 12:15:00,21.27,21.29,21.27,21.29,3600.0,20.68,20.6994,20.68,20.6994,3600.0
2005-03-16 12:20:00,21.29,21.29,21.26,21.27,3000.0,20.6994,20.6994,20.6702,20.68,3000.0
2005-03-16 12:25:00,21.27,21.3,21.27,21.3,5400.0,20.68,20.7091,20.68,20.7091,5400.0
2005-03-16 12:30:00,21.29,21.29,21.23,21.24,19400.0,20.6994,20.6994,20.6411,20.6508,19400.0
2005-03-16 12:35:00,21.25,21.3,21.24,21.3,10800.0,20.6605,20.7091,20.6508,20.7091,10800.0
2005-03-16 12:40:00,21.31,21.35,21.31,21.34,11800.0,20.7189,20.7578,20.7189,20.748,11800.0
2005-03-16 12:45:00,21.34,21.34,21.32,21.34,4300.0,20.748,20.748,20.7286,20.748,4300.0
2005-03-16 12:50:00,21.35,21.37,21.35,21.37,10100.0,20.7578,20.7772,20.7578,20.7772,10100.0
2005-03-16 12:55:00,21.38,21.39,21.38,21.39,5100.0,20.7869,20.7966,20.7869,20.7966,5100.0
2005-03-16 13:00:00,21.39,21.39,21.36,21.37,24700.0,20.7966,20.7966,20.7675,20.7772,24700.0
2005-03-16 13:05:00,21.37,21.38,21.34,21.34,11000.0,20.7772,20.7869,20.748,20.748,11000.0
2005-03-16 13:10:00,21.34,21.35,21.34,21.35,2400.0,20.748,20.7578,20.748,20.7578,2400.0
2005-03-16 13:15:00,21.37,21.37,21.3,21.3,1700.0,20.7772,20.7772,20.7091,20.7091,1700.0
2005-03-16 13:20:00,21.35,21.35,21.31,21.31,2900.0,20.7578,20.7578,20.7189,20.7189,2900.0
2005-03-16 13:25:00,21.31,21.31,21.26,21.27,5900.0,20.7189,20.7189,20.6702,20.68,5900.0
2005-03-16 13:30:00,21.27,21.3,21.23,21.3,8100.0,20.68,20.7091,20.6411,20.7091,8100.0
2005-03-16 13:35:00,21.29,21.29,21.25,21.25,4600.0,20.6994,20.6994,20.6605,20.6605,4600.0
2005-03-16 13:40:00,21.26,21.3,21.25,21.3,2300.0,20.6702,20.7091,20.6605,20.7091,2300.0
2005-03-16 13:45:00,21.31,21.31,21.28,21.29,62300.0,20.7189,20.7189,20.6897,20.6994,62300.0
2005-03-16 13:50:00,21.29,21.29,21.17,21.17,3200.0,20.6994,20.6994,20.5827,20.5827,3200.0
2005-03-16 13:55:00,21.17,21.23,21.15,21.22,6700.0,20.5827,20.6411,20.5633,20.6314,6700.0
2005-03-16 14:00:00,21.21,21.21,21.18,21.2,7400.0,20.6216,20.6216,20.5925,20.6119,7400.0
2005-03-16 14:05:00,21.21,21.32,21.21,21.3,9400.0,20.6216,20.7286,20.6216,20.7091,9400.0
2005-03-16 14:10:00,21.29,21.29,21.19,21.23,10200.0,20.6994,20.6994,20.6022,20.6411,10200.0
2005-03-16 14:15:00,21.21,21.22,21.17,21.2,12000.0,20.6216,20.6314,20.5827,20.6119,12000.0
2005-03-16 14:20:00,21.21,21.21,21.19,21.19,4300.0,20.6216,20.6216,20.6022,20.6022,4300.0
2005-03-16 14:25:00,21.2,21.26,21.2,21.24,5200.0,20.6119,20.6702,20.6119,20.6508,5200.0
2005-03-16 14:30:00,21.24,21.24,21.21,21.23,3600.0,20.6508,20.6508,20.6216,20.6411,3600.0
2005-03-16 14:35:00,21.23,21.23,21.21,21.21,2800.0,20.6411,20.6411,20.6216,20.6216,2800.0
2005-03-16 14:40:00,21.2,21.22,21.19,21.19,5200.0,20.6119,20.6314,20.6022,20.6022,5200.0
2005-03-16 14:45:00,21.22,21.23,21.22,21.22,2200.0,20.6314,20.6411,20.6314,20.6314,2200.0
2005-03-16 14:50:00,21.22,21.24,21.22,21.24,2200.0,20.6314,20.6508,20.6314,20.6508,2200.0
2005-03-16 14:55:00,21.22,21.28,21.22,21.24,5800.0,20.6314,20.6897,20.6314,20.6508,5800.0
2005-03-16 15:00:00,21.24,21.24,21.22,21.24,2100.0,20.6508,20.6508,20.6314,20.6508,2100.0
2005-03-16 15:05:00,21.24,21.27,21.23,21.27,5700.0,20.6508,20.68,20.6411,20.68,5700.0
2005-03-16 15:10:00,21.26,21.26,21.22,21.23,6900.0,20.6702,20.6702,20.6314,20.6411,6900.0
2005-03-16 15:15:00,21.22,21.22,21.21,21.22,1500.0,20.6314,20.6314,20.6216,20.6314,1500.0
2005-03-16 15:20:00,21.22,21.22,21.2,21.21,5700.0,20.6314,20.6314,20.6119,20.6216,5700.0
2005-03-16 15:25:00,21.21,21.23,21.19,21.2,6000.0,20.6216,20.6411,20.6022,20.6119,6000.0
2005-03-16 15:30:00,21.19,21.2,21.18,21.2,8000.0,20.6022,20.6119,20.5925,20.6119,8000.0
2005-03-16 15:35:00,21.2,21.21,21.19,21.21,6200.0,20.6119,20.6216,20.6022,20.6216,6200.0
2005-03-16 15:40:00,21.2,21.23,21.2,21.23,9100.0,20.6119,20.6411,20.6119,20.6411,9100.0
2005-03-16 15:45:00,21.23,21.27,21.23,21.27,8500.0,20.6411,20.68,20.6411,20.68,8500.0
2005-03-16 15:50:00,21.28,21.31,21.25,21.31,22600.0,20.6897,20.7189,20.6605,20.7189,22600.0
2005-03-16 15:55:00,21.31,21.32,21.3,21.3,16500.0,20.7189,20.7286,20.7091,20.7091,16500.0
2005-03-17 09:30:00,21.3,21.3,21.18,21.18,16500.0,20.7091,20.7091,20.5925,20.5925,16500.0
2005-03-17 09:35:00,21.18,21.25,21.18,21.25,800.0,20.5925,20.6605,20.5925,20.6605,800.0
2005-03-17 09:40:00,21.25,21.25,21.12,21.16,5000.0,20.6605,20.6605,20.5341,20.573,5000.0
2005-03-17 09:45:00,21.17,21.3,21.17,21.27,56100.0,20.5827,20.7091,20.5827,20.68,56100.0
2005-03-17 09:50:00,21.29,21.29,21.22,21.24,6300.0,20.6994,20.6994,20.6314,20.6508,6300.0
2005-03-17 09:55:00,21.23,21.27,21.15,21.27,7300.0,20.6411,20.68,20.5633,20.68,7300.0
2005-03-17 10:00:00,21.27,21.27,21.18,21.2,6700.0,20.68,20.68,20.5925,20.6119,6700.0
2005-03-17 10:05:00,21.23,21.23,21.15,21.15,3000.0,20.6411,20.6411,20.5633,20.5633,3000.0
2005-03-17 10:10:00,21.13,21.15,21.07,21.11,7200.0,20.5439,20.5633,20.4855,20.5244,7200.0
2005-03-17 10:15:00,21.1,21.1,21.07,21.09,10300.0,20.5147,20.5147,20.4855,20.505,10300.0
2005-03-17 10:20:00,21.09,21.12,21.09,21.12,9600.0,20.505,20.5341,20.505,20.5341,9600.0
2005-03-17 10:25:00,21.11,21.21,21.1,21.21,3200.0,20.5244,20.6216,20.5147,20.6216,3200.0
2005-03-17 10:30:00,21.16,21.19,21.16,21.19,5600.0,20.573,20.6022,20.573,20.6022,5600.0
2005-03-17 10:35:00,21.19,21.25,21.19,21.23,5500.0,20.6022,20.6605,20.6022,20.6411,5500.0
2005-03-17 10:40:00,21.23,21.23,21.21,21.22,7500.0,20.6411,20.6411,20.6216,20.6314,7500.0
2005-03-17 10:45:00,21.22,21.3,21.21,21.3,16500.0,20.6314,20.7091,20.6216,20.7091,16500.0
2005-03-17 10:50:00,21.29,21.29,21.21,21.21,5400.0,20.6994,20.6994,20.6216,20.6216,5400.0
2005-03-17 10:55:00,21.22,21.27,21.22,21.27,14600.0,20.6314,20.68,20.6314,20.68,14600.0
2005-03-17 11:00:00,21.28,21.28,21.22,21.22,4800.0,20.6897,20.6897,20.6314,20.6314,4800.0
2005-03-17 11:05:00,21.22,21.28,21.22,21.28,10000.0,20.6314,20.6897,20.6314,20.6897,10000.0
2005-03-17 11:10:00,21.28,21.28,21.2,21.23,15700.0,20.6897,20.6897,20.6119,20.6411,15700.0
2005-03-17 11:15:00,21.23,21.26,21.23,21.26,6200.0,20.6411,20.6702,20.6411,20.6702,6200.0
2005-03-17 11:20:00,21.24,21.24,21.2,21.23,4000.0,20.6508,20.6508,20.6119,20.6411,4000.0
2005-03-17 11:25:00,21.23,21.23,21.16,21.17,10000.0,20.6411,20.6411,20.573,20.5827,10000.0
2005-03-17 11:30:00,21.17,21.23,21.17,21.22,6000.0,20.5827,20.6411,20.5827,20.6314,6000.0
2005-03-17 11:35:00,21.24,21.27,21.24,21.26,3500.0,20.6508,20.68,20.6508,20.6702,3500.0
2005-03-17 11:40:00,21.26,21.26,21.24,21.25,1100.0,20.6702,20.6702,20.6508,20.6605,1100.0
2005-03-17 11:45:00,21.25,21.25,21.25,21.25,8400.0,20.6605,20.6605,20.6605,20.6605,8400.0
2005-03-17 11:50:00,21.25,21.25,21.23,21.23,5900.0,20.6605,20.6605,20.6411,20.6411,5900.0
2005-03-17 11:55:00,21.23,21.23,21.18,21.18,6400.0,20.6411,20.6411,20.5925,20.5925,6400.0
2005-03-17 12:00:00,21.18,21.18,21.14,21.14,9500.0,20.5925,20.5925,20.5536,20.5536,9500.0
2005-03-17 12:05:00,21.14,21.14,21.03,21.09,17300.0,20.5536,20.5536,20.4466,20.505,17300.0
2005-03-17 12:10:00,21.09,21.14,21.09,21.14,8900.0,20.505,20.5536,20.505,20.5536,8900.0
2005-03-17 12:15:00,21.15,21.15,21.11,21.11,7400.0,20.5633,20.5633,20.5244,20.5244,7400.0
2005-03-17 12:20:00,21.12,21.12,21.09,21.09,1400.0,20.5341,20.5341,20.505,20.505,1400.0
2005-03-17 12:25:00,21.09,21.09,21.09,21.09,400.0,20.505,20.505,20.505,20.505,400.0
2005-03-17 12:30:00,21.09,21.1,21.09,21.1,7600.0,20.505,20.5147,20.505,20.5147,7600.0
2005-03-17 12:35:00,21.09,21.09,21.09,21.09,1400.0,20.505,20.505,20.505,20.505,1400.0
2005-03-17 12:40:00,21.1,21.1,21.09,21.09,1800.0,20.5147,20.5147,20.505,20.505,1800.0
2005-03-17 12:45:00,21.09,21.1,21.09,21.09,3000.0,20.505,20.5147,20.505,20.505,3000.0
2005-03-17 12:50:00,21.1,21.1,21.1,21.1,400.0,20.5147,20.5147,20.5147,20.5147,400.0
2005-03-17 12:55:00,21.1,21.1,21.06,21.09,13000.0,20.5147,20.5147,20.4758,20.505,13000.0
2005-03-17 13:00:00,21.09,21.17,21.09,21.16,7700.0,20.505,20.5827,20.505,20.573,7700.0
2005-03-17 13:05:00,21.16,21.16,21.11,21.12,5000.0,20.573,20.573,20.5244,20.5341,5000.0
2005-03-17 13:10:00,21.12,21.13,21.08,21.08,7200.0,20.5341,20.5439,20.4952,20.4952,7200.0
2005-03-17 13:15:00,21.08,21.09,21.08,21.09,4700.0,20.4952,20.505,20.4952,20.505,4700.0
2005-03-17 13:20:00,21.08,21.1,21.08,21.1,2000.0,20.4952,20.5147,20.4952,20.5147,2000.0
2005-03-17 13:25:00,21.08,21.09,21.08,21.08,2300.0,20.4952,20.505,20.4952,20.4952,2300.0
2005-03-17 13:30:00,21.07,21.07,21.04,21.05,15300.0,20.4855,20.4855,20.4564,20.4661,15300.0
2005-03-17 13:35:00,21.04,21.05,20.94,20.94,11000.0,20.4564,20.4661,20.3591,20.3591,11000.0
2005-03-17 13:40:00,20.95,21.03,20.95,21.02,16600.0,20.3688,20.4466,20.3688,20.4369,16600.0
2005-03-17 13:45:00,21.02,21.02,21.0,21.01,3400.0,20.4369,20.4369,20.4175,20.4272,3400.0
2005-03-17 13:50:00,21.01,21.01,21.0,21.0,2000.0,20.4272,20.4272,20.4175,20.4175,2000.0
2005-03-17 13:55:00,21.01,21.01,20.91,20.92,26300.0,20.4272,20.4272,20.33,20.3397,26300.0
2005-03-17 14:00:00,20.92,20.92,20.89,20.9,6900.0,20.3397,20.3397,20.3105,20.3202,6900.0
2005-03-17 14:05:00,20.9,20.9,20.89,20.9,3700.0,20.3202,20.3202,20.3105,20.3202,3700.0
2005-03-17 14:10:00,20.9,20.9,20.89,20.89,1500.0,20.3202,20.3202,20.3105,20.3105,1500.0
2005-03-17 14:15:00,20.89,20.9,20.89,20.9,9000.0,20.3105,20.3202,20.3105,20.3202,9000.0
2005-03-17 14:20:00,20.9,20.97,20.89,20.95,12000.0,20.3202,20.3883,20.3105,20.3688,12000.0
2005-03-17 14:25:00,20.95,20.99,20.95,20.98,4900.0,20.3688,20.4077,20.3688,20.398,4900.0
2005-03-17 14:30:00,20.99,20.99,20.99,20.99,3300.0,20.4077,20.4077,20.4077,20.4077,3300.0
2005-03-17 14:35:00,20.99,20.99,20.96,20.97,5200.0,20.4077,20.4077,20.3786,20.3883,5200.0
2005-03-17 14:40:00,20.97,20.98,20.96,20.98,10800.0,20.3883,20.398,20.3786,20.398,10800.0
2005-03-17 14:45:00,20.98,21.0,20.98,21.0,7000.0,20.398,20.4175,20.398,20.4175,7000.0
2005-03-17 14:50:00,20.99,21.02,20.99,21.02,8600.0,20.4077,20.4369,20.4077,20.4369,8600.0
2005-03-17 14:55:00,21.02,21.05,20.99,21.03,5800.0,20.4369,20.4661,20.4077,20.4466,5800.0
2005-03-17 15:00:00,21.04,21.04,21.01,21.02,4800.0,20.4564,20.4564,20.4272,20.4369,4800.0
2005-03-17 15:05:00,21.01,21.01,20.96,20.97,7700.0,20.4272,20.4272,20.3786,20.3883,7700.0
2005-03-17 15:10:00,20.99,21.04,20.99,21.02,11500.0,20.4077,20.4564,20.4077,20.4369,11500.0
2005-03-17 15:15:00,21.01,21.06,21.0,21.06,7800.0,20.4272,20.4758,20.4175,20.4758,7800.0
2005-03-17 15:20:00,21.06,21.1,21.06,21.1,8100.0,20.4758,20.5147,20.4758,20.5147,8100.0
2005-03-17 15:25:00,21.11,21.15,21.09,21.15,4500.0,20.5244,20.5633,20.505,20.5633,4500.0
2005-03-17 15:30:00,21.15,21.15,21.1,21.11,5000.0,20.5633,20.5633,20.5147,20.5244,5000.0
2005-03-17 15:35:00,21.11,21.11,21.08,21.09,10100.0,20.5244,20.5244,20.4952,20.505,10100.0
2005-03-17 15:40:00,21.09,21.09,21.06,21.06,2600.0,20.505,20.505,20.4758,20.4758,2600.0
2005-03-17 15:45:00,21.07,21.07,21.05,21.06,10300.0,20.4855,20.4855,20.4661,20.4758,10300.0
2005-03-17 15:50:00,21.06,21.08,21.06,21.07,11300.0,20.4758,20.4952,20.4758,20.4855,11300.0
2005-03-17 15:55:00,21.08,21.12,21.04,21.1,20000.0,20.4952,20.5341,20.4564,20.5147,20000.0
2005-03-18 09:30:00,21.0,21.0,20.89,20.89,152800.0,20.4175,20.4175,20.3105,20.3105,152800.0
2005-03-18 09:35:00,20.87,20.87,20.83,20.83,3500.0,20.2911,20.2911,20.2522,20.2522,3500.0
2005-03-18 09:40:00,20.83,20.83,20.8,20.8,9700.0,20.2522,20.2522,20.223,20.223,9700.0
2005-03-18 09:45:00,20.8,20.8,20.77,20.77,10900.0,20.223,20.223,20.1938,20.1938,10900.0
2005-03-18 09:50:00,20.75,20.97,20.75,20.83,8300.0,20.1744,20.3883,20.1744,20.2522,8300.0
2005-03-18 09:55:00,20.82,20.88,20.76,20.79,4900.0,20.2425,20.3008,20.1841,20.2133,4900.0
2005-03-18 10:00:00,20.82,20.88,20.81,20.83,3900.0,20.2425,20.3008,20.2327,20.2522,3900.0
2005-03-18 10:05:00,20.86,20.99,20.86,20.96,5800.0,20.2813,20.4077,20.2813,20.3786,5800.0
2005-03-18 10:10:00,21.0,21.0,20.99,21.0,14700.0,20.4175,20.4175,20.4077,20.4175,14700.0
2005-03-18 10:15:00,21.0,21.0,20.94,20.97,18200.0,20.4175,20.4175,20.3591,20.3883,18200.0
2005-03-18 10:20:00,20.97,21.0,20.94,20.99,6000.0,20.3883,20.4175,20.3591,20.4077,6000.0
2005-03-18 10:25:00,20.98,20.99,20.97,20.99,2500.0,20.398,20.4077,20.3883,20.4077,2500.0
2005-03-18 10:30:00,20.99,21.0,20.96,20.99,9400.0,20.4077,20.4175,20.3786,20.4077,9400.0
2005-03-18 10:35:00,20.97,20.97,20.94,20.95,2700.0,20.3883,20.3883,20.3591,20.3688,2700.0
2005-03-18 10:40:00,20.96,21.0,20.96,20.96,12100.0,20.3786,20.4175,20.3786,20.3786,12100.0
2005-03-18 10:45:00,20.95,20.95,20.91,20.91,7600.0,20.3688,20.3688,20.33,20.33,7600.0
2005-03-18 10:50:00,20.92,20.92,20.91,20.92,3600.0,20.3397,20.3397,20.33,20.3397,3600.0
2005-03-18 10:55:00,20.92,20.92,20.9,20.92,5000.0,20.3397,20.3397,20.3202,20.3397,5000.0
2005-03-18 11:00:00,20.92,21.0,20.92,21.0,9700.0,20.3397,20.4175,20.3397,20.4175,9700.0
2005-03-18 11:05:00,21.0,21.07,21.0,21.07,4700.0,20.4175,20.4855,20.4175,20.4855,4700.0
2005-03-18 11:10:00,21.07,21.09,21.05,21.05,6300.0,20.4855,20.505,20.4661,20.4661,6300.0
2005-03-18 11:15:00,21.05,21.1,21.05,21.1,4200.0,20.4661,20.5147,20.4661,20.5147,4200.0
2005-03-18 11:20:00,21.1,21.1,21.05,21.08,4300.0,20.5147,20.5147,20.4661,20.4952,4300.0
2005-03-18 11:25:00,21.08,21.08,21.07,21.08,3000.0,20.4952,20.4952,20.4855,20.4952,3000.0
2005-03-18 11:30:00,21.07,21.07,21.04,21.05,4300.0,20.4855,20.4855,20.4564,20.4661,4300.0
2005-03-18 11:35:00,21.04,21.05,21.04,21.05,2600.0,20.4564,20.4661,20.4564,20.4661,2600.0
2005-03-18 11:40:00,21.07,21.08,21.07,21.08,2200.0,20.4855,20.4952,20.4855,20.4952,2200.0
2005-03-18 11:45:00,21.08,21.09,21.03,21.05,12600.0,20.4952,20.505,20.4466,20.4661,12600.0
2005-03-18 11:50:00,21.05,21.05,21.0,21.03,9800.0,20.4661,20.4661,20.4175,20.4466,9800.0
2005-03-18 11:55:00,21.04,21.04,21.03,21.04,5800.0,20.4564,20.4564,20.4466,20.4564,5800.0
2005-03-18 12:00:00,21.04,21.04,21.03,21.03,1400.0,20.4564,20.4564,20.4466,20.4466,1400.0
2005-03-18 12:05:00,21.04,21.04,21.02,21.03,7200.0,20.4564,20.4564,20.4369,20.4466,7200.0
2005-03-18 12:10:00,21.03,21.03,21.03,21.03,1300.0,20.4466,20.4466,20.4466,20.4466,1300.0
2005-03-18 12:15:00,21.03,21.03,21.01,21.02,4800.0,20.4466,20.4466,20.4272,20.4369,4800.0
2005-03-18 12:20:00,21.02,21.02,20.96,21.0,4900.0,20.4369,20.4369,20.3786,20.4175,4900.0
2005-03-18 12:25:00,21.0,21.01,21.0,21.01,7300.0,20.4175,20.4272,20.4175,20.4272,7300.0
2005-03-18 12:30:00,21.01,21.01,21.01,21.01,3700.0,20.4272,20.4272,20.4272,20.4272,3700.0
2005-03-18 12:35:00,21.01,21.01,20.99,21.0,9300.0,20.4272,20.4272,20.4077,20.4175,9300.0
2005-03-18 12:40:00,21.0,21.01,21.0,21.01,2800.0,20.4175,20.4272,20.4175,20.4272,2800.0
2005-03-18 12:45:00,21.01,21.02,21.01,21.02,2900.0,20.4272,20.4369,20.4272,20.4369,2900.0
2005-03-18 12:50:00,21.02,21.02,21.0,21.01,15100.0,20.4369,20.4369,20.4175,20.4272,15100.0
2005-03-18 12:55:00,21.01,21.01,20.94,20.94,5900.0,20.4272,20.4272,20.3591,20.3591,5900.0
2005-03-18 13:00:00,20.94,20.97,20.94,20.95,5700.0,20.3591,20.3883,20.3591,20.3688,5700.0
2005-03-18 13:05:00,20.97,21.0,20.95,20.96,5700.0,20.3883,20.4175,20.3688,20.3786,5700.0
2005-03-18 13:10:00,20.97,20.99,20.97,20.97,5300.0,20.3883,20.4077,20.3883,20.3883,5300.0
2005-03-18 13:15:00,20.99,20.99,20.99,20.99,600.0,20.4077,20.4077,20.4077,20.4077,600.0
2005-03-18 13:20:00,21.0,21.0,20.99,21.0,9600.0,20.4175,20.4175,20.4077,20.4175,9600.0
2005-03-18 13:25:00,21.0,21.0,20.97,20.97,4800.0,20.4175,20.4175,20.3883,20.3883,4800.0
2005-03-18 13:30:00,20.97,20.99,20.96,20.96,1600.0,20.3883,20.4077,20.3786,20.3786,1600.0
2005-03-18 13:35:00,20.97,20.99,20.97,20.99,2000.0,20.3883,20.4077,20.3883,20.4077,2000.0
2005-03-18 13:40:00,20.99,20.99,20.94,20.94,4200.0,20.4077,20.4077,20.3591,20.3591,4200.0
2005-03-18 13:45:00,20.93,20.95,20.89,20.95,11600.0,20.3494,20.3688,20.3105,20.3688,11600.0
2005-03-18 13:50:00,20.95,20.95,20.95,20.95,5900.0,20.3688,20.3688,20.3688,20.3688,5900.0
2005-03-18 13:55:00,20.95,20.95,20.94,20.95,6400.0,20.3688,20.3688,20.3591,20.3688,6400.0
2005-03-18 14:00:00,20.95,20.98,20.94,20.98,4600.0,20.3688,20.398,20.3591,20.398,4600.0
2005-03-18 14:05:00,20.98,20.98,20.93,20.93,3300.0,20.398,20.398,20.3494,20.3494,3300.0
2005-03-18 14:10:00,20.93,20.94,20.93,20.94,8000.0,20.3494,20.3591,20.3494,20.3591,8000.0
2005-03-18 14:15:00,20.95,20.95,20.85,20.92,19300.0,20.3688,20.3688,20.2716,20.3397,19300.0
2005-03-18 14:20:00,20.94,20.95,20.93,20.95,3200.0,20.3591,20.3688,20.3494,20.3688,3200.0
2005-03-18 14:25:00,20.95,20.95,20.94,20.94,2500.0,20.3688,20.3688,20.3591,20.3591,2500.0
2005-03-18 14:30:00,20.94,20.97,20.94,20.97,6800.0,20.3591,20.3883,20.3591,20.3883,6800.0
2005-03-18 14:35:00,20.97,21.0,20.97,20.99,4700.0,20.3883,20.4175,20.3883,20.4077,4700.0
2005-03-18 14:40:00,20.99,21.0,20.98,21.0,2100.0,20.4077,20.4175,20.398,20.4175,2100.0
2005-03-18 14:45:00,20.99,21.0,20.98,20.98,6200.0,20.4077,20.4175,20.398,20.398,6200.0
2005-03-18 14:50:00,20.98,20.98,20.97,20.97,3400.0,20.398,20.398,20.3883,20.3883,3400.0
2005-03-18 14:55:00,20.97,21.0,20.97,21.0,8300.0,20.3883,20.4175,20.3883,20.4175,8300.0
2005-03-18 15:00:00,21.0,21.0,20.99,21.0,13200.0,20.4175,20.4175,20.4077,20.4175,13200.0
2005-03-18 15:05:00,21.0,21.0,20.99,21.0,13200.0,20.4175,20.4175,20.4077,20.4175,13200.0
2005-03-18 15:10:00,21.0,21.0,21.0,21.0,9000.0,20.4175,20.4175,20.4175,20.4175,9000.0
2005-03-18 15:15:00,21.0,21.0,21.0,21.0,8500.0,20.4175,20.4175,20.4175,20.4175,8500.0
2005-03-18 15:20:00,21.0,21.0,20.99,20.99,24200.0,20.4175,20.4175,20.4077,20.4077,24200.0
2005-03-18 15:25:00,21.0,21.0,20.99,21.0,5400.0,20.4175,20.4175,20.4077,20.4175,5400.0
2005-03-18 15:30:00,21.0,21.0,21.0,21.0,10200.0,20.4175,20.4175,20.4175,20.4175,10200.0
2005-03-18 15:35:00,21.0,21.0,20.99,20.99,9900.0,20.4175,20.4175,20.4077,20.4077,9900.0
2005-03-18 15:40:00,21.0,21.0,20.99,21.0,19300.0,20.4175,20.4175,20.4077,20.4175,19300.0
2005-03-18 15:45:00,20.99,21.0,20.98,21.0,26400.0,20.4077,20.4175,20.398,20.4175,26400.0
2005-03-18 15:50:00,21.0,21.0,20.98,21.0,17200.0,20.4175,20.4175,20.398,20.4175,17200.0
2005-03-18 15:55:00,21.0,21.0,20.94,20.96,46500.0,20.4175,20.4175,20.3591,20.3786,46500.0
2005-03-21 09:30:00,21.01,21.04,20.99,20.99,6200.0,20.4272,20.4564,20.4077,20.4077,6200.0
2005-03-21 09:35:00,21.02,21.02,20.92,20.95,2600.0,20.4369,20.4369,20.3397,20.3688,2600.0
2005-03-21 09:40:00,20.96,21.13,20.96,21.12,5000.0,20.3786,20.5439,20.3786,20.5341,5000.0
2005-03-21 09:45:00,21.11,21.11,20.98,21.0,6000.0,20.5244,20.5244,20.398,20.4175,6000.0
2005-03-21 09:50:00,21.0,21.0,20.94,20.95,6700.0,20.4175,20.4175,20.3591,20.3688,6700.0
2005-03-21 09:55:00,20.95,21.01,20.95,21.0,2800.0,20.3688,20.4272,20.3688,20.4175,2800.0
2005-03-21 10:00:00,21.0,21.02,21.0,21.0,6300.0,20.4175,20.4369,20.4175,20.4175,6300.0
2005-03-21 10:05:00,21.01,21.01,20.92,20.92,3000.0,20.4272,20.4272,20.3397,20.3397,3000.0
2005-03-21 10:10:00,20.92,20.96,20.86,20.86,5100.0,20.3397,20.3786,20.2813,20.2813,5100.0
2005-03-21 10:15:00,20.87,20.87,20.8,20.8,7500.0,20.2911,20.2911,20.223,20.223,7500.0
2005-03-21 10:20:00,20.79,20.86,20.79,20.85,7500.0,20.2133,20.2813,20.2133,20.2716,7500.0
2005-03-21 10:25:00,20.85,20.85,20.8,20.8,3300.0,20.2716,20.2716,20.223,20.223,3300.0
2005-03-21 10:30:00,20.76,20.8,20.75,20.75,4200.0,20.1841,20.223,20.1744,20.1744,4200.0
2005-03-21 10:35:00,20.75,20.81,20.75,20.81,3400.0,20.1744,20.2327,20.1744,20.2327,3400.0
2005-03-21 10:40:00,20.81,20.81,20.79,20.79,3100.0,20.2327,20.2327,20.2133,20.2133,3100.0
2005-03-21 10:45:00,20.8,20.8,20.75,20.78,4400.0,20.223,20.223,20.1744,20.2036,4400.0
2005-03-21 10:50:00,20.78,20.83,20.77,20.81,6600.0,20.2036,20.2522,20.1938,20.2327,6600.0
2005-03-21 10:55:00,20.81,20.81,20.78,20.81,3600.0,20.2327,20.2327,20.2036,20.2327,3600.0
2005-03-21 11:00:00,20.81,20.84,20.81,20.84,2700.0,20.2327,20.2619,20.2327,20.2619,2700.0
2005-03-21 11:05:00,20.83,20.9,20.81,20.81,18200.0,20.2522,20.3202,20.2327,20.2327,18200.0
2005-03-21 11:10:00,20.81,20.81,20.7,20.71,12800.0,20.2327,20.2327,20.1258,20.1355,12800.0
2005-03-21 11:15:00,20.71,20.74,20.71,20.74,1300.0,20.1355,20.1647,20.1355,20.1647,1300.0
2005-03-21 11:20:00,20.74,20.74,20.73,20.74,800.0,20.1647,20.1647,20.155,20.1647,800.0
2005-03-21 11:25:00,20.74,20.75,20.74,20.75,1400.0,20.1647,20.1744,20.1647,20.1744,1400.0
2005-03-21 11:30:00,20.74,20.75,20.73,20.75,5800.0,20.1647,20.1744,20.155,20.1744,5800.0
2005-03-21 11:35:00,20.75,20.76,20.75,20.76,2300.0,20.1744,20.1841,20.1744,20.1841,2300.0
2005-03-21 11:40:00,20.76,20.76,20.72,20.74,4300.0,20.1841,20.1841,20.1452,20.1647,4300.0
2005-03-21 11:45:00,20.74,20.74,20.73,20.74,5500.0,20.1647,20.1647,20.155,20.1647,5500.0
2005-03-21 11:50:00,20.74,20.74,20.74,20.74,3500.0,20.1647,20.1647,20.1647,20.1647,3500.0
2005-03-21 11:55:00,20.75,20.75,20.73,20.73,7500.0,20.1744,20.1744,20.155,20.155,7500.0
2005-03-21 12:00:00,20.73,20.8,20.72,20.78,11500.0,20.155,20.223,20.1452,20.2036,11500.0
2005-03-21 12:05:00,20.79,20.81,20.79,20.8,2300.0,20.2133,20.2327,20.2133,20.223,2300.0
2005-03-21 12:10:00,20.8,20.83,20.79,20.83,5000.0,20.223,20.2522,20.2133,20.2522,5000.0
2005-03-21 12:15:00,20.83,20.87,20.83,20.87,4200.0,20.2522,20.2911,20.2522,20.2911,4200.0
2005-03-21 12:20:00,20.86,20.86,20.76,20.78,4800.0,20.2813,20.2813,20.1841,20.2036,4800.0
2005-03-21 12:25:00,20.75,20.75,20.7,20.74,13000.0,20.1744,20.1744,20.1258,20.1647,13000.0
2005-03-21 12:30:00,20.74,20.75,20.74,20.75,17900.0,20.1647,20.1744,20.1647,20.1744,17900.0
2005-03-21 12:35:00,20.74,20.75,20.74,20.74,1000.0,20.1647,20.1744,20.1647,20.1647,1000.0
2005-03-21 12:40:00,20.75,20.75,20.7,20.74,6600.0,20.1744,20.1744,20.1258,20.1647,6600.0
2005-03-21 12:45:00,20.75,20.75,20.75,20.75,200.0,20.1744,20.1744,20.1744,20.1744,200.0
2005-03-21 12:50:00,20.74,20.75,20.7,20.73,3000.0,20.1647,20.1744,20.1258,20.155,3000.0
2005-03-21 12:55:00,20.73,20.73,20.7,20.71,1400.0,20.155,20.155,20.1258,20.1355,1400.0
2005-03-21 13:00:00,20.72,20.73,20.71,20.72,2600.0,20.1452,20.155,20.1355,20.1452,2600.0
2005-03-21 13:05:00,20.72,20.73,20.72,20.73,3300.0,20.1452,20.155,20.1452,20.155,3300.0
2005-03-21 13:10:00,20.73,20.73,20.71,20.72,3000.0,20.155,20.155,20.1355,20.1452,3000.0
2005-03-21 13:15:00,20.72,20.75,20.72,20.75,5000.0,20.1452,20.1744,20.1452,20.1744,5000.0
2005-03-21 13:20:00,20.75,20.75,20.72,20.73,4800.0,20.1744,20.1744,20.1452,20.155,4800.0
2005-03-21 13:25:00,20.73,20.79,20.73,20.79,3700.0,20.155,20.2133,20.155,20.2133,3700.0
2005-03-21 13:30:00,20.79,20.82,20.79,20.82,3600.0,20.2133,20.2425,20.2133,20.2425,3600.0
2005-03-21 13:35:00,20.81,20.81,20.81,20.81,900.0,20.2327,20.2327,20.2327,20.2327,900.0
2005-03-21 13:40:00,20.82,20.82,20.81,20.82,400.0,20.2425,20.2425,20.2327,20.2425,400.0
2005-03-21 13:45:00,20.81,20.81,20.81,20.81,200.0,20.2327,20.2327,20.2327,20.2327,200.0
2005-03-21 13:50:00,20.81,20.81,20.81,20.81,1200.0,20.2327,20.2327,20.2327,20.2327,1200.0
2005-03-21 13:55:00,20.82,20.82,20.81,20.81,400.0,20.2425,20.2425,20.2327,20.2327,400.0
2005-03-21 14:00:00,20.79,20.79,20.79,20.79,1500.0,20.2133,20.2133,20.2133,20.2133,1500.0
2005-03-21 14:05:00,20.78,20.78,20.77,20.77,1100.0,20.2036,20.2036,20.1938,20.1938,1100.0
2005-03-21 14:10:00,20.77,20.78,20.7,20.7,5500.0,20.1938,20.2036,20.1258,20.1258,5500.0
2005-03-21 14:15:00,20.7,20.73,20.7,20.73,1600.0,20.1258,20.155,20.1258,20.155,1600.0
2005-03-21 14:20:00,20.73,20.74,20.72,20.72,2600.0,20.155,20.1647,20.1452,20.1452,2600.0
2005-03-21 14:25:00,20.72,20.72,20.69,20.71,2900.0,20.1452,20.1452,20.1161,20.1355,2900.0
2005-03-21 14:30:00,20.72,20.74,20.71,20.74,5000.0,20.1452,20.1647,20.1355,20.1647,5000.0
2005-03-21 14:35:00,20.74,20.74,20.72,20.74,2200.0,20.1647,20.1647,20.1452,20.1647,2200.0
2005-03-21 14:40:00,20.74,20.74,20.7,20.7,11900.0,20.1647,20.1647,20.1258,20.1258,11900.0
2005-03-21 14:45:00,20.71,20.71,20.7,20.7,2700.0,20.1355,20.1355,20.1258,20.1258,2700.0
2005-03-21 14:50:00,20.71,20.71,20.7,20.7,10900.0,20.1355,20.1355,20.1258,20.1258,10900.0
2005-03-21 14:55:00,20.73,20.73,20.73,20.73,8900.0,20.155,20.155,20.155,20.155,8900.0
2005-03-21 15:00:00,20.73,20.74,20.73,20.73,5900.0,20.155,20.1647,20.155,20.155,5900.0
2005-03-21 15:05:00,20.73,20.79,20.73,20.79,19900.0,20.155,20.2133,20.155,20.2133,19900.0
2005-03-21 15:10:00,20.79,20.79,20.77,20.78,2900.0,20.2133,20.2133,20.1938,20.2036,2900.0
2005-03-21 15:15:00,20.79,20.79,20.73,20.73,29900.0,20.2133,20.2133,20.155,20.155,29900.0
2005-03-21 15:20:00,20.73,20.79,20.73,20.79,10300.0,20.155,20.2133,20.155,20.2133,10300.0
2005-03-21 15:25:00,20.79,20.79,20.74,20.79,16700.0,20.2133,20.2133,20.1647,20.2133,16700.0
2005-03-21 15:30:00,20.79,20.8,20.78,20.79,11100.0,20.2133,20.223,20.2036,20.2133,11100.0
2005-03-21 15:35:00,20.78,20.79,20.76,20.76,11700.0,20.2036,20.2133,20.1841,20.1841,11700.0
2005-03-21 15:40:00,20.76,20.77,20.75,20.75,13400.0,20.1841,20.1938,20.1744,20.1744,13400.0
2005-03-21 15:45:00,20.75,20.78,20.75,20.77,11100.0,20.1744,20.2036,20.1744,20.1938,11100.0
2005-03-21 15:50:00,20.78,20.78,20.73,20.74,36700.0,20.2036,20.2036,20.155,20.1647,36700.0
2005-03-21 15:55:00,20.74,20.76,20.74,20.76,27900.0,20.1647,20.1841,20.1647,20.1841,27900.0
2005-03-22 09:30:00,20.76,20.76,20.76,20.76,2700.0,20.1841,20.1841,20.1841,20.1841,2700.0
2005-03-22 09:35:00,20.76,20.76,20.75,20.76,21100.0,20.1841,20.1841,20.1744,20.1841,21100.0
2005-03-22 09:40:00,20.76,20.8,20.75,20.77,22300.0,20.1841,20.223,20.1744,20.1938,22300.0
2005-03-22 09:45:00,20.79,20.85,20.79,20.85,5700.0,20.2133,20.2716,20.2133,20.2716,5700.0
2005-03-22 09:50:00,20.84,20.87,20.84,20.85,27500.0,20.2619,20.2911,20.2619,20.2716,27500.0
2005-03-22 09:55:00,20.87,20.88,20.85,20.85,9900.0,20.2911,20.3008,20.2716,20.2716,9900.0
2005-03-22 10:00:00,20.86,20.86,20.8,20.85,13200.0,20.2813,20.2813,20.223,20.2716,13200.0
2005-03-22 10:05:00,20.86,20.87,20.85,20.87,34400.0,20.2813,20.2911,20.2716,20.2911,34400.0
2005-03-22 10:10:00,20.85,20.88,20.85,20.87,7700.0,20.2716,20.3008,20.2716,20.2911,7700.0
2005-03-22 10:15:00,20.86,20.87,20.86,20.87,2800.0,20.2813,20.2911,20.2813,20.2911,2800.0
2005-03-22 10:20:00,20.87,20.88,20.85,20.88,7900.0,20.2911,20.3008,20.2716,20.3008,7900.0
2005-03-22 10:25:00,20.87,20.88,20.85,20.88,6900.0,20.2911,20.3008,20.2716,20.3008,6900.0
2005-03-22 10:30:00,20.88,20.92,20.87,20.88,25600.0,20.3008,20.3397,20.2911,20.3008,25600.0
2005-03-22 10:35:00,20.89,20.9,20.87,20.9,9900.0,20.3105,20.3202,20.2911,20.3202,9900.0
2005-03-22 10:40:00,20.9,20.9,20.85,20.87,8800.0,20.3202,20.3202,20.2716,20.2911,8800.0
2005-03-22 10:45:00,20.89,20.9,20.85,20.9,8700.0,20.3105,20.3202,20.2716,20.3202,8700.0
2005-03-22 10:50:00,20.9,20.9,20.9,20.9,3000.0,20.3202,20.3202,20.3202,20.3202,3000.0
2005-03-22 10:55:00,20.9,20.9,20.87,20.89,7900.0,20.3202,20.3202,20.2911,20.3105,7900.0
2005-03-22 11:00:00,20.89,20.9,20.89,20.9,1700.0,20.3105,20.3202,20.3105,20.3202,1700.0
2005-03-22 11:05:00,20.9,20.9,20.87,20.88,5000.0,20.3202,20.3202,20.2911,20.3008,5000.0
2005-03-22 11:10:00,20.89,20.9,20.87,20.9,5000.0,20.3105,20.3202,20.2911,20.3202,5000.0
2005-03-22 11:15:00,20.9,20.9,20.89,20.9,26900.0,20.3202,20.3202,20.3105,20.3202,26900.0
2005-03-22 11:20:00,20.9,20.9,20.89,20.9,5100.0,20.3202,20.3202,20.3105,20.3202,5100.0
2005-03-22 11:25:00,20.9,20.9,20.9,20.9,3100.0,20.3202,20.3202,20.3202,20.3202,3100.0
2005-03-22 11:30:00,20.91,20.91,20.89,20.9,9400.0,20.33,20.33,20.3105,20.3202,9400.0
2005-03-22 11:35:00,20.9,20.9,20.9,20.9,1700.0,20.3202,20.3202,20.3202,20.3202,1700.0
2005-03-22 11:40:00,20.9,20.9,20.9,20.9,1200.0,20.3202,20.3202,20.3202,20.3202,1200.0
2005-03-22 11:45:00,20.9,20.91,20.9,20.9,9400.0,20.3202,20.33,20.3202,20.3202,9400.0
2005-03-22 11:50:00,20.9,20.9,20.9,20.9,1400.0,20.3202,20.3202,20.3202,20.3202,1400.0
2005-03-22 11:55:00,20.9,20.9,20.88,20.88,4400.0,20.3202,20.3202,20.3008,20.3008,4400.0
2005-03-22 12:00:00,20.89,20.9,20.89,20.9,52200.0,20.3105,20.3202,20.3105,20.3202,52200.0
2005-03-22 12:05:00,20.9,20.9,20.9,20.9,4000.0,20.3202,20.3202,20.3202,20.3202,4000.0
2005-03-22 12:10:00,20.9,20.9,20.87,20.87,7000.0,20.3202,20.3202,20.2911,20.2911,7000.0
2005-03-22 12:15:00,20.86,20.9,20.86,20.89,2600.0,20.2813,20.3202,20.2813,20.3105,2600.0
2005-03-22 12:20:00,20.89,20.89,20.87,20.87,2700.0,20.3105,20.3105,20.2911,20.2911,2700.0
2005-03-22 12:25:00,20.88,20.89,20.85,20.85,4700.0,20.3008,20.3105,20.2716,20.2716,4700.0
2005-03-22 12:30:00,20.87,20.89,20.85,20.89,3200.0,20.2911,20.3105,20.2716,20.3105,3200.0
2005-03-22 12:35:00,20.87,20.89,20.87,20.89,3600.0,20.2911,20.3105,20.2911,20.3105,3600.0
2005-03-22 12:40:00,20.89,20.89,20.89,20.89,700.0,20.3105,20.3105,20.3105,20.3105,700.0
2005-03-22 12:45:00,20.89,20.89,20.89,20.89,400.0,20.3105,20.3105,20.3105,20.3105,400.0
2005-03-22 12:50:00,20.89,20.89,20.85,20.87,3800.0,20.3105,20.3105,20.2716,20.2911,3800.0
2005-03-22 12:55:00,20.88,20.89,20.81,20.82,12800.0,20.3008,20.3105,20.2327,20.2425,12800.0
2005-03-22 13:00:00,20.82,20.84,20.82,20.84,5300.0,20.2425,20.2619,20.2425,20.2619,5300.0
2005-03-22 13:05:00,20.84,20.84,20.84,20.84,3000.0,20.2619,20.2619,20.2619,20.2619,3000.0
2005-03-22 13:10:00,20.85,20.85,20.84,20.85,5200.0,20.2716,20.2716,20.2619,20.2716,5200.0
2005-03-22 13:15:00,20.85,20.85,20.85,20.85,600.0,20.2716,20.2716,20.2716,20.2716,600.0
2005-03-22 13:20:00,20.85,20.85,20.82,20.84,3300.0,20.2716,20.2716,20.2425,20.2619,3300.0
2005-03-22 13:25:00,20.85,20.85,20.85,20.85,2900.0,20.2716,20.2716,20.2716,20.2716,2900.0
2005-03-22 13:30:00,20.85,20.85,20.85,20.85,600.0,20.2716,20.2716,20.2716,20.2716,600.0
2005-03-22 13:35:00,20.85,20.85,20.81,20.81,4100.0,20.2716,20.2716,20.2327,20.2327,4100.0
2005-03-22 13:40:00,20.83,20.85,20.83,20.85,23600.0,20.2522,20.2716,20.2522,20.2716,23600.0
2005-03-22 13:45:00,20.85,20.9,20.85,20.9,4500.0,20.2716,20.3202,20.2716,20.3202,4500.0
2005-03-22 13:50:00,20.9,20.92,20.9,20.92,6100.0,20.3202,20.3397,20.3202,20.3397,6100.0
2005-03-22 13:55:00,20.94,20.97,20.94,20.97,2800.0,20.3591,20.3883,20.3591,20.3883,2800.0
2005-03-22 14:00:00,20.97,20.98,20.97,20.98,26300.0,20.3883,20.398,20.3883,20.398,26300.0
2005-03-22 14:05:00,20.97,20.98,20.94,20.96,5000.0,20.3883,20.398,20.3591,20.3786,5000.0
2005-03-22 14:10:00,20.96,20.96,20.9,20.9,9400.0,20.3786,20.3786,20.3202,20.3202,9400.0
2005-03-22 14:15:00,20.9,20.95,20.86,20.88,4000.0,20.3202,20.3688,20.2813,20.3008,4000.0
2005-03-22 14:20:00,20.9,20.9,20.8,20.83,4200.0,20.3202,20.3202,20.223,20.2522,4200.0
2005-03-22 14:25:00,20.85,20.9,20.84,20.89,1600.0,20.2716,20.3202,20.2619,20.3105,1600.0
2005-03-22 14:30:00,20.9,20.9,20.88,20.9,5500.0,20.3202,20.3202,20.3008,20.3202,5500.0
2005-03-22 14:35:00,20.9,20.9,20.8,20.8,21100.0,20.3202,20.3202,20.223,20.223,21100.0
2005-03-22 14:40:00,20.8,20.8,20.71,20.72,13300.0,20.223,20.223,20.1355,20.1452,13300.0
2005-03-22 14:45:00,20.7,20.76,20.7,20.76,10400.0,20.1258,20.1841,20.1258,20.1841,10400.0
2005-03-22 14:50:00,20.74,20.84,20.74,20.81,7100.0,20.1647,20.2619,20.1647,20.2327,7100.0
2005-03-22 14:55:00,20.82,20.85,20.82,20.85,2100.0,20.2425,20.2716,20.2425,20.2716,2100.0
2005-03-22 15:00:00,20.84,20.85,20.81,20.83,3800.0,20.2619,20.2716,20.2327,20.2522,3800.0
2005-03-22 15:05:00,20.83,20.86,20.81,20.81,30900.0,20.2522,20.2813,20.2327,20.2327,30900.0
2005-03-22 15:10:00,20.82,20.82,20.79,20.79,9600.0,20.2425,20.2425,20.2133,20.2133,9600.0
2005-03-22 15:15:00,20.79,20.8,20.78,20.78,3400.0,20.2133,20.223,20.2036,20.2036,3400.0
2005-03-22 15:20:00,20.81,20.87,20.81,20.82,10100.0,20.2327,20.2911,20.2327,20.2425,10100.0
2005-03-22 15:25:00,20.85,20.88,20.8,20.88,3700.0,20.2716,20.3008,20.223,20.3008,3700.0
2005-03-22 15:30:00,20.87,20.87,20.79,20.8,8700.0,20.2911,20.2911,20.2133,20.223,8700.0
2005-03-22 15:35:00,20.83,20.83,20.8,20.8,14400.0,20.2522,20.2522,20.223,20.223,14400.0
2005-03-22 15:40:00,20.8,20.81,20.8,20.81,7600.0,20.223,20.2327,20.223,20.2327,7600.0
2005-03-22 15:45:00,20.81,20.81,20.8,20.81,7700.0,20.2327,20.2327,20.223,20.2327,7700.0
2005-03-22 15:50:00,20.83,20.87,20.81,20.82,7100.0,20.2522,20.2911,20.2327,20.2425,7100.0
2005-03-22 15:55:00,20.83,20.86,20.81,20.86,10500.0,20.2522,20.2813,20.2327,20.2813,10500.0
2005-03-23 09:30:00,20.85,20.85,20.75,20.85,4500.0,20.2716,20.2716,20.1744,20.2716,4500.0
2005-03-23 09:35:00,20.8,20.83,20.75,20.83,3200.0,20.223,20.2522,20.1744,20.2522,3200.0
2005-03-23 09:40:00,20.83,20.9,20.8,20.89,3800.0,20.2522,20.3202,20.223,20.3105,3800.0
2005-03-23 09:45:00,20.9,20.9,20.85,20.85,2000.0,20.3202,20.3202,20.2716,20.2716,2000.0
2005-03-23 09:50:00,20.86,20.86,20.8,20.82,4400.0,20.2813,20.2813,20.223,20.2425,4400.0
2005-03-23 09:55:00,20.82,20.84,20.8,20.8,1800.0,20.2425,20.2619,20.223,20.223,1800.0
2005-03-23 10:00:00,20.8,20.81,20.78,20.78,6200.0,20.223,20.2327,20.2036,20.2036,6200.0
2005-03-23 10:05:00,20.78,20.85,20.78,20.85,4200.0,20.2036,20.2716,20.2036,20.2716,4200.0
2005-03-23 10:10:00,20.85,20.85,20.77,20.83,7500.0,20.2716,20.2716,20.1938,20.2522,7500.0
2005-03-23 10:15:00,20.81,20.86,20.81,20.85,4000.0,20.2327,20.2813,20.2327,20.2716,4000.0
2005-03-23 10:20:00,20.83,20.83,20.75,20.8,6300.0,20.2522,20.2522,20.1744,20.223,6300.0
2005-03-23 10:25:00,20.77,20.82,20.74,20.81,9400.0,20.1938,20.2425,20.1647,20.2327,9400.0
2005-03-23 10:30:00,20.81,20.83,20.71,20.79,11400.0,20.2327,20.2522,20.1355,20.2133,11400.0
2005-03-23 10:35:00,20.74,20.78,20.74,20.78,3200.0,20.1647,20.2036,20.1647,20.2036,3200.0
2005-03-23 10:40:00,20.77,20.78,20.77,20.78,2300.0,20.1938,20.2036,20.1938,20.2036,2300.0
2005-03-23 10:45:00,20.78,20.78,20.72,20.72,5600.0,20.2036,20.2036,20.1452,20.1452,5600.0
2005-03-23 10:50:00,20.7,20.71,20.69,20.71,3600.0,20.1258,20.1355,20.1161,20.1355,3600.0
2005-03-23 10:55:00,20.71,20.75,20.71,20.74,3800.0,20.1355,20.1744,20.1355,20.1647,3800.0
2005-03-23 11:00:00,20.73,20.73,20.69,20.69,2400.0,20.155,20.155,20.1161,20.1161,2400.0
2005-03-23 11:05:00,20.66,20.74,20.66,20.74,4200.0,20.0869,20.1647,20.0869,20.1647,4200.0
2005-03-23 11:10:00,20.75,20.77,20.74,20.76,2100.0,20.1744,20.1938,20.1647,20.1841,2100.0
2005-03-23 11:15:00,20.77,20.79,20.76,20.79,2200.0,20.1938,20.2133,20.1841,20.2133,2200.0
2005-03-23 11:20:00,20.79,20.8,20.79,20.8,1200.0,20.2133,20.223,20.2133,20.223,1200.0
2005-03-23 11:25:00,20.8,20.81,20.8,20.81,2000.0,20.223,20.2327,20.223,20.2327,2000.0
2005-03-23 11:30:00,20.81,20.81,20.75,20.76,2200.0,20.2327,20.2327,20.1744,20.1841,2200.0
2005-03-23 11:35:00,20.77,20.78,20.77,20.77,800.0,20.1938,20.2036,20.1938,20.1938,800.0
2005-03-23 11:40:00,20.77,20.78,20.73,20.77,1400.0,20.1938,20.2036,20.155,20.1938,1400.0
2005-03-23 11:45:00,20.77,20.77,20.77,20.77,1000.0,20.1938,20.1938,20.1938,20.1938,1000.0
2005-03-23 11:50:00,20.77,20.77,20.7,20.7,2200.0,20.1938,20.1938,20.1258,20.1258,2200.0
2005-03-23 11:55:00,20.71,20.73,20.71,20.73,1000.0,20.1355,20.155,20.1355,20.155,1000.0
2005-03-23 12:00:00,20.76,20.77,20.75,20.77,1300.0,20.1841,20.1938,20.1744,20.1938,1300.0
2005-03-23 12:05:00,20.78,20.79,20.78,20.79,1500.0,20.2036,20.2133,20.2036,20.2133,1500.0
2005-03-23 12:10:00,20.79,20.84,20.79,20.83,2500.0,20.2133,20.2619,20.2133,20.2522,2500.0
2005-03-23 12:15:00,20.83,20.84,20.78,20.8,2100.0,20.2522,20.2619,20.2036,20.223,2100.0
2005-03-23 12:20:00,20.8,20.82,20.8,20.82,6800.0,20.223,20.2425,20.223,20.2425,6800.0
2005-03-23 12:25:00,20.81,20.81,20.77,20.78,1000.0,20.2327,20.2327,20.1938,20.2036,1000.0
2005-03-23 12:30:00,20.79,20.79,20.79,20.79,900.0,20.2133,20.2133,20.2133,20.2133,900.0
2005-03-23 12:35:00,20.79,20.82,20.79,20.79,1500.0,20.2133,20.2425,20.2133,20.2133,1500.0
2005-03-23 12:40:00,20.79,20.79,20.79,20.79,700.0,20.2133,20.2133,20.2133,20.2133,700.0
2005-03-23 12:45:00,20.8,20.8,20.8,20.8,1600.0,20.223,20.223,20.223,20.223,1600.0
2005-03-23 12:50:00,20.8,20.86,20.8,20.86,1800.0,20.223,20.2813,20.223,20.2813,1800.0
2005-03-23 12:55:00,20.85,20.86,20.85,20.86,700.0,20.2716,20.2813,20.2716,20.2813,700.0
2005-03-23 13:00:00,20.86,20.86,20.83,20.83,1000.0,20.2813,20.2813,20.2522,20.2522,1000.0
2005-03-23 13:05:00,20.84,20.85,20.83,20.85,1200.0,20.2619,20.2716,20.2522,20.2716,1200.0
2005-03-23 13:10:00,20.85,20.85,20.77,20.77,1100.0,20.2716,20.2716,20.1938,20.1938,1100.0
2005-03-23 13:15:00,20.78,20.8,20.78,20.78,1300.0,20.2036,20.223,20.2036,20.2036,1300.0
2005-03-23 13:20:00,20.8,20.81,20.79,20.81,1000.0,20.223,20.2327,20.2133,20.2327,1000.0
2005-03-23 13:25:00,20.78,20.78,20.78,20.78,500.0,20.2036,20.2036,20.2036,20.2036,500.0
2005-03-23 13:30:00,20.78,20.78,20.78,20.78,300.0,20.2036,20.2036,20.2036,20.2036,300.0
2005-03-23 13:35:00,20.77,20.77,20.76,20.77,700.0,20.1938,20.1938,20.1841,20.1938,700.0
2005-03-23 13:40:00,20.76,20.77,20.76,20.77,3100.0,20.1841,20.1938,20.1841,20.1938,3100.0
2005-03-23 13:45:00,20.78,20.85,20.78,20.82,2400.0,20.2036,20.2716,20.2036,20.2425,2400.0
2005-03-23 13:50:00,20.82,20.84,20.82,20.83,1500.0,20.2425,20.2619,20.2425,20.2522,1500.0
2005-03-23 13:55:00,20.83,20.85,20.83,20.85,900.0,20.2522,20.2716,20.2522,20.2716,900.0
2005-03-23 14:00:00,20.86,20.86,20.86,20.86,1100.0,20.2813,20.2813,20.2813,20.2813,1100.0
2005-03-23 14:05:00,20.85,20.9,20.85,20.89,2600.0,20.2716,20.3202,20.2716,20.3105,2600.0
2005-03-23 14:10:00,20.88,20.89,20.83,20.88,2200.0,20.3008,20.3105,20.2522,20.3008,2200.0
2005-03-23 14:15:00,20.85,20.85,20.8,20.84,2600.0,20.2716,20.2716,20.223,20.2619,2600.0
2005-03-23 14:20:00,20.85,20.85,20.84,20.85,1300.0,20.2716,20.2716,20.2619,20.2716,1300.0
2005-03-23 14:25:00,20.85,20.85,20.84,20.84,1500.0,20.2716,20.2716,20.2619,20.2619,1500.0
2005-03-23 14:30:00,20.85,20.85,20.84,20.85,1600.0,20.2716,20.2716,20.2619,20.2716,1600.0
2005-03-23 14:35:00,20.81,20.82,20.77,20.77,1800.0,20.2327,20.2425,20.1938,20.1938,1800.0
2005-03-23 14:40:00,20.81,20.83,20.81,20.81,1200.0,20.2327,20.2522,20.2327,20.2327,1200.0
2005-03-23 14:45:00,20.75,20.76,20.71,20.71,4800.0,20.1744,20.1841,20.1355,20.1355,4800.0
2005-03-23 14:50:00,20.71,20.73,20.71,20.73,1500.0,20.1355,20.155,20.1355,20.155,1500.0
2005-03-23 14:55:00,20.73,20.74,20.73,20.74,1400.0,20.155,20.1647,20.155,20.1647,1400.0
2005-03-23 15:00:00,20.72,20.73,20.72,20.73,1200.0,20.1452,20.155,20.1452,20.155,1200.0
2005-03-23 15:05:00,20.71,20.72,20.67,20.67,3200.0,20.1355,20.1452,20.0966,20.0966,3200.0
2005-03-23 15:10:00,20.64,20.73,20.64,20.73,4900.0,20.0674,20.155,20.0674,20.155,4900.0
2005-03-23 15:15:00,20.71,20.71,20.68,20.68,1300.0,20.1355,20.1355,20.1063,20.1063,1300.0
2005-03-23 15:20:00,20.68,20.71,20.67,20.7,4800.0,20.1063,20.1355,20.0966,20.1258,4800.0
2005-03-23 15:25:00,20.66,20.67,20.66,20.67,4600.0,20.0869,20.0966,20.0869,20.0966,4600.0
2005-03-23 15:30:00,20.69,20.73,20.66,20.69,4100.0,20.1161,20.155,20.0869,20.1161,4100.0
2005-03-23 15:35:00,20.67,20.73,20.67,20.72,3100.0,20.0966,20.155,20.0966,20.1452,3100.0
2005-03-23 15:40:00,20.72,20.77,20.72,20.72,21600.0,20.1452,20.1938,20.1452,20.1452,21600.0
2005-03-23 15:45:00,20.72,20.78,20.72,20.77,4900.0,20.1452,20.2036,20.1452,20.1938,4900.0
2005-03-23 15:50:00,20.78,20.78,20.77,20.77,5200.0,20.2036,20.2036,20.1938,20.1938,5200.0
2005-03-23 15:55:00,20.78,20.78,20.73,20.74,13300.0,20.2036,20.2036,20.155,20.1647,13300.0
2005-03-24 09:30:00,20.79,20.79,20.74,20.74,1900.0,20.2133,20.2133,20.1647,20.1647,1900.0
2005-03-24 09:35:00,20.71,20.71,20.71,20.71,200.0,20.1355,20.1355,20.1355,20.1355,200.0
2005-03-24 09:40:00,20.65,20.66,20.65,20.66,3500.0,20.0772,20.0869,20.0772,20.0869,3500.0
2005-03-24 09:45:00,20.66,20.68,20.66,20.68,3000.0,20.0869,20.1063,20.0869,20.1063,3000.0
2005-03-24 09:50:00,20.7,20.7,20.69,20.7,900.0,20.1258,20.1258,20.1161,20.1258,900.0
2005-03-24 09:55:00,20.7,20.74,20.7,20.74,2100.0,20.1258,20.1647,20.1258,20.1647,2100.0
2005-03-24 10:00:00,20.77,20.81,20.74,20.74,2800.0,20.1938,20.2327,20.1647,20.1647,2800.0
2005-03-24 10:05:00,20.76,20.76,20.7,20.7,1600.0,20.1841,20.1841,20.1258,20.1258,1600.0
2005-03-24 10:10:00,20.7,20.7,20.68,20.68,1100.0,20.1258,20.1258,20.1063,20.1063,1100.0
2005-03-24 10:15:00,20.68,20.73,20.68,20.73,6000.0,20.1063,20.155,20.1063,20.155,6000.0
2005-03-24 10:20:00,20.73,20.78,20.73,20.78,2700.0,20.155,20.2036,20.155,20.2036,2700.0
2005-03-24 10:25:00,20.78,20.8,20.78,20.79,300.0,20.2036,20.223,20.2036,20.2133,300.0
2005-03-24 10:30:00,20.81,20.85,20.81,20.84,4200.0,20.2327,20.2716,20.2327,20.2619,4200.0
2005-03-24 10:35:00,20.81,20.84,20.73,20.79,8400.0,20.2327,20.2619,20.155,20.2133,8400.0
2005-03-24 10:40:00,20.79,20.8,20.76,20.76,3500.0,20.2133,20.223,20.1841,20.1841,3500.0
2005-03-24 10:45:00,20.78,20.79,20.77,20.78,800.0,20.2036,20.2133,20.1938,20.2036,800.0
2005-03-24 10:50:00,20.78,20.78,20.76,20.76,2800.0,20.2036,20.2036,20.1841,20.1841,2800.0
2005-03-24 10:55:00,20.75,20.75,20.75,20.75,400.0,20.1744,20.1744,20.1744,20.1744,400.0
2005-03-24 11:00:00,20.71,20.74,20.7,20.74,3900.0,20.1355,20.1647,20.1258,20.1647,3900.0
2005-03-24 11:05:00,20.74,20.74,20.63,20.66,3000.0,20.1647,20.1647,20.0577,20.0869,3000.0
2005-03-24 11:10:00,20.68,20.74,20.68,20.74,1500.0,20.1063,20.1647,20.1063,20.1647,1500.0
2005-03-24 11:15:00,20.71,20.72,20.68,20.69,1900.0,20.1355,20.1452,20.1063,20.1161,1900.0
2005-03-24 11:20:00,20.7,20.71,20.7,20.71,800.0,20.1258,20.1355,20.1258,20.1355,800.0
2005-03-24 11:25:00,20.71,20.71,20.71,20.71,100.0,20.1355,20.1355,20.1355,20.1355,100.0
2005-03-24 11:30:00,20.72,20.75,20.71,20.75,1700.0,20.1452,20.1744,20.1355,20.1744,1700.0
2005-03-24 11:35:00,20.76,20.78,20.76,20.78,1200.0,20.1841,20.2036,20.1841,20.2036,1200.0
2005-03-24 11:40:00,20.76,20.8,20.73,20.77,5900.0,20.1841,20.223,20.155,20.1938,5900.0
2005-03-24 11:45:00,20.78,20.78,20.77,20.77,800.0,20.2036,20.2036,20.1938,20.1938,800.0
2005-03-24 11:50:00,20.77,20.77,20.75,20.75,1700.0,20.1938,20.1938,20.1744,20.1744,1700.0
2005-03-24 11:55:00,20.73,20.73,20.68,20.69,7400.0,20.155,20.155,20.1063,20.1161,7400.0
2005-03-24 12:00:00,20.67,20.69,20.65,20.66,6900.0,20.0966,20.1161,20.0772,20.0869,6900.0
2005-03-24 12:05:00,20.66,20.7,20.62,20.64,12300.0,20.0869,20.1258,20.048,20.0674,12300.0
2005-03-24 12:10:00,20.64,20.65,20.64,20.64,3900.0,20.0674,20.0772,20.0674,20.0674,3900.0
2005-03-24 12:15:00,20.64,20.64,20.64,20.64,1200.0,20.0674,20.0674,20.0674,20.0674,1200.0
2005-03-24 12:20:00,20.64,20.64,20.63,20.64,6900.0,20.0674,20.0674,20.0577,20.0674,6900.0
2005-03-24 12:25:00,20.64,20.65,20.6,20.62,5200.0,20.0674,20.0772,20.0286,20.048,5200.0
2005-03-24 12:30:00,20.63,20.65,20.63,20.64,10800.0,20.0577,20.0772,20.0577,20.0674,10800.0
2005-03-24 12:35:00,20.64,20.72,20.62,20.71,18600.0,20.0674,20.1452,20.048,20.1355,18600.0
2005-03-24 12:40:00,20.71,20.78,20.71,20.75,3600.0,20.1355,20.2036,20.1355,20.1744,3600.0
2005-03-24 12:45:00,20.75,20.78,20.75,20.78,1000.0,20.1744,20.2036,20.1744,20.2036,1000.0
2005-03-24 12:50:00,20.77,20.77,20.7,20.73,3500.0,20.1938,20.1938,20.1258,20.155,3500.0
2005-03-24 12:55:00,20.72,20.75,20.72,20.74,1700.0,20.1452,20.1744,20.1452,20.1647,1700.0
2005-03-24 13:00:00,20.75,20.75,20.74,20.74,1800.0,20.1744,20.1744,20.1647,20.1647,1800.0
2005-03-24 13:05:00,20.74,20.74,20.69,20.7,1900.0,20.1647,20.1647,20.1161,20.1258,1900.0
2005-03-24 13:10:00,20.7,20.75,20.68,20.75,5400.0,20.1258,20.1744,20.1063,20.1744,5400.0
2005-03-24 13:15:00,20.71,20.72,20.7,20.7,1100.0,20.1355,20.1452,20.1258,20.1258,1100.0
2005-03-24 13:20:00,20.71,20.71,20.71,20.71,1400.0,20.1355,20.1355,20.1355,20.1355,1400.0
2005-03-24 13:25:00,20.71,20.71,20.71,20.71,600.0,20.1355,20.1355,20.1355,20.1355,600.0
2005-03-24 13:30:00,20.7,20.71,20.7,20.71,3000.0,20.1258,20.1355,20.1258,20.1355,3000.0
2005-03-24 13:35:00,20.72,20.72,20.7,20.71,800.0,20.1452,20.1452,20.1258,20.1355,800.0
2005-03-24 13:40:00,20.69,20.69,20.68,20.69,2100.0,20.1161,20.1161,20.1063,20.1161,2100.0
2005-03-24 13:45:00,20.7,20.74,20.7,20.74,400.0,20.1258,20.1647,20.1258,20.1647,400.0
2005-03-24 13:50:00,20.73,20.74,20.65,20.65,3400.0,20.155,20.1647,20.0772,20.0772,3400.0
2005-03-24 13:55:00,20.68,20.74,20.68,20.74,1500.0,20.1063,20.1647,20.1063,20.1647,1500.0
2005-03-24 14:00:00,20.75,20.75,20.74,20.74,1700.0,20.1744,20.1744,20.1647,20.1647,1700.0
2005-03-24 14:05:00,20.74,20.75,20.73,20.73,1800.0,20.1647,20.1744,20.155,20.155,1800.0
2005-03-24 14:10:00,20.74,20.75,20.71,20.75,2700.0,20.1647,20.1744,20.1355,20.1744,2700.0
2005-03-24 14:15:00,20.74,20.74,20.73,20.73,500.0,20.1647,20.1647,20.155,20.155,500.0
2005-03-24 14:20:00,20.73,20.74,20.7,20.7,2100.0,20.155,20.1647,20.1258,20.1258,2100.0
2005-03-24 14:25:00,20.71,20.74,20.71,20.74,300.0,20.1355,20.1647,20.1355,20.1647,300.0
2005-03-24 14:30:00,20.71,20.71,20.7,20.7,200.0,20.1355,20.1355,20.1258,20.1258,200.0
2005-03-24 14:35:00,20.7,20.72,20.7,20.7,3300.0,20.1258,20.1452,20.1258,20.1258,3300.0
2005-03-24 14:40:00,20.7,20.7,20.68,20.7,1400.0,20.1258,20.1258,20.1063,20.1258,1400.0
2005-03-24 14:45:00,20.67,20.69,20.64,20.65,3000.0,20.0966,20.1161,20.0674,20.0772,3000.0
2005-03-24 14:50:00,20.65,20.66,20.65,20.66,400.0,20.0772,20.0869,20.0772,20.0869,400.0
2005-03-24 14:55:00,20.69,20.72,20.68,20.7,7200.0,20.1161,20.1452,20.1063,20.1258,7200.0
2005-03-24 15:00:00,20.7,20.7,20.67,20.68,1700.0,20.1258,20.1258,20.0966,20.1063,1700.0
2005-03-24 15:05:00,20.67,20.68,20.64,20.68,2700.0,20.0966,20.1063,20.0674,20.1063,2700.0
2005-03-24 15:10:00,20.65,20.66,20.65,20.66,2200.0,20.0772,20.0869,20.0772,20.0869,2200.0
2005-03-24 15:15:00,20.67,20.67,20.66,20.66,300.0,20.0966,20.0966,20.0869,20.0869,300.0
2005-03-24 15:20:00,20.67,20.67,20.67,20.67,700.0,20.0966,20.0966,20.0966,20.0966,700.0
2005-03-24 15:25:00,20.67,20.69,20.66,20.67,2500.0,20.0966,20.1161,20.0869,20.0966,2500.0
2005-03-24 15:30:00,20.68,20.69,20.67,20.68,1600.0,20.1063,20.1161,20.0966,20.1063,1600.0
2005-03-24 15:35:00,20.68,20.68,20.67,20.67,700.0,20.1063,20.1063,20.0966,20.0966,700.0
2005-03-24 15:40:00,20.68,20.68,20.65,20.66,2100.0,20.1063,20.1063,20.0772,20.0869,2100.0
2005-03-24 15:45:00,20.67,20.7,20.65,20.65,17700.0,20.0966,20.1258,20.0772,20.0772,17700.0
2005-03-24 15:50:00,20.65,20.75,20.65,20.68,34200.0,20.0772,20.1744,20.0772,20.1063,34200.0
2005-03-24 15:55:00,20.69,20.69,20.64,20.64,22500.0,20.1161,20.1161,20.0674,20.0674,22500.0
2005-03-28 09:30:00,20.67,20.7,20.67,20.7,3000.0,20.0966,20.1258,20.0966,20.1258,3000.0
2005-03-28 09:35:00,20.67,20.72,20.63,20.7,5200.0,20.0966,20.1452,20.0577,20.1258,5200.0
2005-03-28 09:40:00,20.7,20.7,20.68,20.7,4700.0,20.1258,20.1258,20.1063,20.1258,4700.0
2005-03-28 09:45:00,20.7,20.72,20.69,20.72,7500.0,20.1258,20.1452,20.1161,20.1452,7500.0
2005-03-28 09:50:00,20.73,20.75,20.72,20.72,4100.0,20.155,20.1744,20.1452,20.1452,4100.0
2005-03-28 09:55:00,20.72,20.74,20.71,20.71,5000.0,20.1452,20.1647,20.1355,20.1355,5000.0
2005-03-28 10:00:00,20.72,20.73,20.69,20.73,33600.0,20.1452,20.155,20.1161,20.155,33600.0
2005-03-28 10:05:00,20.72,20.74,20.72,20.74,6600.0,20.1452,20.1647,20.1452,20.1647,6600.0
2005-03-28 10:10:00,20.74,20.74,20.74,20.74,1500.0,20.1647,20.1647,20.1647,20.1647,1500.0
2005-03-28 10:15:00,20.74,20.75,20.74,20.74,2200.0,20.1647,20.1744,20.1647,20.1647,2200.0
2005-03-28 10:20:00,20.75,20.75,20.68,20.68,31100.0,20.1744,20.1744,20.1063,20.1063,31100.0
2005-03-28 10:25:00,20.68,20.68,20.67,20.68,600.0,20.1063,20.1063,20.0966,20.1063,600.0
2005-03-28 10:30:00,20.69,20.71,20.67,20.67,2700.0,20.1161,20.1355,20.0966,20.0966,2700.0
2005-03-28 10:35:00,20.69,20.72,20.69,20.71,5100.0,20.1161,20.1452,20.1161,20.1355,5100.0
2005-03-28 10:40:00,20.72,20.73,20.68,20.69,1800.0,20.1452,20.155,20.1063,20.1161,1800.0
2005-03-28 10:45:00,20.7,20.74,20.7,20.74,2200.0,20.1258,20.1647,20.1258,20.1647,2200.0
2005-03-28 10:50:00,20.74,20.75,20.73,20.74,3600.0,20.1647,20.1744,20.155,20.1647,3600.0
2005-03-28 10:55:00,20.74,20.74,20.73,20.74,2400.0,20.1647,20.1647,20.155,20.1647,2400.0
2005-03-28 11:00:00,20.73,20.74,20.73,20.74,3700.0,20.155,20.1647,20.155,20.1647,3700.0
2005-03-28 11:05:00,20.74,20.74,20.73,20.73,6700.0,20.1647,20.1647,20.155,20.155,6700.0
2005-03-28 11:10:00,20.73,20.74,20.73,20.73,2800.0,20.155,20.1647,20.155,20.155,2800.0
2005-03-28 11:15:00,20.73,20.74,20.73,20.74,3400.0,20.155,20.1647,20.155,20.1647,3400.0
2005-03-28 11:20:00,20.74,20.75,20.73,20.74,4800.0,20.1647,20.1744,20.155,20.1647,4800.0
2005-03-28 11:25:00,20.74,20.75,20.72,20.72,8300.0,20.1647,20.1744,20.1452,20.1452,8300.0
2005-03-28 11:30:00,20.72,20.74,20.72,20.73,3800.0,20.1452,20.1647,20.1452,20.155,3800.0
2005-03-28 11:35:00,20.73,20.74,20.73,20.73,2700.0,20.155,20.1647,20.155,20.155,2700.0
2005-03-28 11:40:00,20.73,20.74,20.71,20.71,8200.0,20.155,20.1647,20.1355,20.1355,8200.0
2005-03-28 11:45:00,20.7,20.7,20.65,20.65,4600.0,20.1258,20.1258,20.0772,20.0772,4600.0
2005-03-28 11:50:00,20.65,20.66,20.64,20.64,1700.0,20.0772,20.0869,20.0674,20.0674,1700.0
2005-03-28 11:55:00,20.65,20.69,20.64,20.69,6400.0,20.0772,20.1161,20.0674,20.1161,6400.0
2005-03-28 12:00:00,20.69,20.69,20.64,20.64,2000.0,20.1161,20.1161,20.0674,20.0674,2000.0
2005-03-28 12:05:00,20.65,20.65,20.6,20.61,2200.0,20.0772,20.0772,20.0286,20.0383,2200.0
2005-03-28 12:10:00,20.61,20.69,20.6,20.69,10300.0,20.0383,20.1161,20.0286,20.1161,10300.0
2005-03-28 12:15:00,20.69,20.7,20.68,20.68,1400.0,20.1161,20.1258,20.1063,20.1063,1400.0
2005-03-28 12:20:00,20.67,20.7,20.66,20.7,3200.0,20.0966,20.1258,20.0869,20.1258,3200.0
2005-03-28 12:25:00,20.69,20.74,20.69,20.7,2500.0,20.1161,20.1647,20.1161,20.1258,2500.0
2005-03-28 12:30:00,20.7,20.71,20.7,20.7,1800.0,20.1258,20.1355,20.1258,20.1258,1800.0
2005-03-28 12:35:00,20.7,20.7,20.69,20.69,1000.0,20.1258,20.1258,20.1161,20.1161,1000.0
2005-03-28 12:40:00,20.7,20.7,20.67,20.67,2300.0,20.1258,20.1258,20.0966,20.0966,2300.0
2005-03-28 12:45:00,20.68,20.69,20.68,20.69,1000.0,20.1063,20.1161,20.1063,20.1161,1000.0
2005-03-28 12:50:00,20.69,20.69,20.68,20.68,2800.0,20.1161,20.1161,20.1063,20.1063,2800.0
2005-03-28 12:55:00,20.68,20.69,20.68,20.68,2400.0,20.1063,20.1161,20.1063,20.1063,2400.0
2005-03-28 13:00:00,20.69,20.7,20.69,20.7,1500.0,20.1161,20.1258,20.1161,20.1258,1500.0
2005-03-28 13:05:00,20.7,20.7,20.7,20.7,1100.0,20.1258,20.1258,20.1258,20.1258,1100.0
2005-03-28 13:10:00,20.71,20.72,20.7,20.7,4100.0,20.1355,20.1452,20.1258,20.1258,4100.0
2005-03-28 13:15:00,20.71,20.71,20.7,20.7,1700.0,20.1355,20.1355,20.1258,20.1258,1700.0
2005-03-28 13:20:00,20.7,20.75,20.7,20.74,6100.0,20.1258,20.1744,20.1258,20.1647,6100.0
2005-03-28 13:25:00,20.75,20.76,20.74,20.74,1000.0,20.1744,20.1841,20.1647,20.1647,1000.0
2005-03-28 13:30:00,20.74,20.74,20.72,20.72,3200.0,20.1647,20.1647,20.1452,20.1452,3200.0
2005-03-28 13:35:00,20.73,20.74,20.73,20.73,2600.0,20.155,20.1647,20.155,20.155,2600.0
2005-03-28 13:40:00,20.73,20.74,20.72,20.74,3400.0,20.155,20.1647,20.1452,20.1647,3400.0
2005-03-28 13:45:00,20.74,20.75,20.72,20.72,3000.0,20.1647,20.1744,20.1452,20.1452,3000.0
2005-03-28 13:50:00,20.72,20.74,20.72,20.72,4200.0,20.1452,20.1647,20.1452,20.1452,4200.0
2005-03-28 13:55:00,20.72,20.79,20.72,20.78,6200.0,20.1452,20.2133,20.1452,20.2036,6200.0
2005-03-28 14:00:00,20.77,20.78,20.74,20.77,2600.0,20.1938,20.2036,20.1647,20.1938,2600.0
2005-03-28 14:05:00,20.77,20.78,20.77,20.77,1800.0,20.1938,20.2036,20.1938,20.1938,1800.0
2005-03-28 14:10:00,20.76,20.76,20.75,20.75,41500.0,20.1841,20.1841,20.1744,20.1744,41500.0
2005-03-28 14:15:00,20.75,20.75,20.73,20.73,3200.0,20.1744,20.1744,20.155,20.155,3200.0
2005-03-28 14:20:00,20.73,20.73,20.71,20.71,9200.0,20.155,20.155,20.1355,20.1355,9200.0
2005-03-28 14:25:00,20.7,20.73,20.7,20.73,15500.0,20.1258,20.155,20.1258,20.155,15500.0
2005-03-28 14:30:00,20.71,20.75,20.71,20.75,5000.0,20.1355,20.1744,20.1355,20.1744,5000.0
2005-03-28 14:35:00,20.76,20.76,20.73,20.74,1700.0,20.1841,20.1841,20.155,20.1647,1700.0
2005-03-28 14:40:00,20.74,20.75,20.74,20.74,4200.0,20.1647,20.1744,20.1647,20.1647,4200.0
2005-03-28 14:45:00,20.75,20.75,20.74,20.75,3200.0,20.1744,20.1744,20.1647,20.1744,3200.0
2005-03-28 14:50:00,20.74,20.74,20.74,20.74,3600.0,20.1647,20.1647,20.1647,20.1647,3600.0
2005-03-28 14:55:00,20.74,20.75,20.72,20.73,8300.0,20.1647,20.1744,20.1452,20.155,8300.0
2005-03-28 15:00:00,20.71,20.72,20.71,20.72,5100.0,20.1355,20.1452,20.1355,20.1452,5100.0
2005-03-28 15:05:00,20.72,20.73,20.72,20.72,5200.0,20.1452,20.155,20.1452,20.1452,5200.0
2005-03-28 15:10:00,20.72,20.72,20.69,20.69,8300.0,20.1452,20.1452,20.1161,20.1161,8300.0
2005-03-28 15:15:00,20.69,20.74,20.69,20.73,9500.0,20.1161,20.1647,20.1161,20.155,9500.0
2005-03-28 15:20:00,20.73,20.74,20.69,20.69,4800.0,20.155,20.1647,20.1161,20.1161,4800.0
2005-03-28 15:25:00,20.69,20.7,20.69,20.69,3100.0,20.1161,20.1258,20.1161,20.1161,3100.0
2005-03-28 15:30:00,20.69,20.69,20.68,20.69,4000.0,20.1161,20.1161,20.1063,20.1161,4000.0
2005-03-28 15:35:00,20.68,20.77,20.68,20.76,11400.0,20.1063,20.1938,20.1063,20.1841,11400.0
2005-03-28 15:40:00,20.77,20.77,20.74,20.75,5900.0,20.1938,20.1938,20.1647,20.1744,5900.0
2005-03-28 15:45:00,20.75,20.78,20.75,20.77,12300.0,20.1744,20.2036,20.1744,20.1938,12300.0
2005-03-28 15:50:00,20.77,20.77,20.75,20.75,14300.0,20.1938,20.1938,20.1744,20.1744,14300.0
2005-03-28 15:55:00,20.76,20.76,20.75,20.75,31600.0,20.1841,20.1841,20.1744,20.1744,31600.0
2005-03-29 09:30:00,20.76,20.78,20.7,20.78,3200.0,20.1841,20.2036,20.1258,20.2036,3200.0
2005-03-29 09:35:00,20.78,20.78,20.7,20.7,2500.0,20.2036,20.2036,20.1258,20.1258,2500.0
2005-03-29 09:40:00,20.68,20.75,20.65,20.75,2800.0,20.1063,20.1744,20.0772,20.1744,2800.0
2005-03-29 09:45:00,20.75,20.79,20.73,20.75,9600.0,20.1744,20.2133,20.155,20.1744,9600.0
2005-03-29 09:50:00,20.75,20.75,20.74,20.75,15700.0,20.1744,20.1744,20.1647,20.1744,15700.0
2005-03-29 09:55:00,20.76,20.92,20.76,20.88,8500.0,20.1841,20.3397,20.1841,20.3008,8500.0
2005-03-29 10:00:00,20.88,20.9,20.81,20.81,9300.0,20.3008,20.3202,20.2327,20.2327,9300.0
2005-03-29 10:05:00,20.81,20.95,20.81,20.87,10700.0,20.2327,20.3688,20.2327,20.2911,10700.0
2005-03-29 10:10:00,20.87,20.87,20.8,20.81,7100.0,20.2911,20.2911,20.223,20.2327,7100.0
2005-03-29 10:15:00,20.81,20.84,20.8,20.81,8500.0,20.2327,20.2619,20.223,20.2327,8500.0
2005-03-29 10:20:00,20.8,20.81,20.8,20.81,7400.0,20.223,20.2327,20.223,20.2327,7400.0
2005-03-29 10:25:00,20.81,20.89,20.81,20.89,2000.0,20.2327,20.3105,20.2327,20.3105,2000.0
2005-03-29 10:30:00,20.87,20.88,20.84,20.85,4500.0,20.2911,20.3008,20.2619,20.2716,4500.0
2005-03-29 10:35:00,20.85,20.92,20.85,20.89,5700.0,20.2716,20.3397,20.2716,20.3105,5700.0
2005-03-29 10:40:00,20.9,20.9,20.85,20.89,6700.0,20.3202,20.3202,20.2716,20.3105,6700.0
2005-03-29 10:45:00,20.91,20.93,20.9,20.91,4100.0,20.33,20.3494,20.3202,20.33,4100.0
2005-03-29 10:50:00,20.94,20.94,20.9,20.9,1800.0,20.3591,20.3591,20.3202,20.3202,1800.0
2005-03-29 10:55:00,20.87,20.87,20.85,20.85,1000.0,20.2911,20.2911,20.2716,20.2716,1000.0
2005-03-29 11:00:00,20.85,20.86,20.83,20.83,3000.0,20.2716,20.2813,20.2522,20.2522,3000.0
2005-03-29 11:05:00,20.82,20.82,20.8,20.8,700.0,20.2425,20.2425,20.223,20.223,700.0
2005-03-29 11:10:00,20.81,20.81,20.81,20.81,600.0,20.2327,20.2327,20.2327,20.2327,600.0
2005-03-29 11:15:00,20.81,20.82,20.81,20.81,1100.0,20.2327,20.2425,20.2327,20.2327,1100.0
2005-03-29 11:20:00,20.81,20.82,20.81,20.82,1100.0,20.2327,20.2425,20.2327,20.2425,1100.0
2005-03-29 11:25:00,20.83,20.84,20.82,20.83,1100.0,20.2522,20.2619,20.2425,20.2522,1100.0
2005-03-29 11:30:00,20.83,20.83,20.83,20.83,500.0,20.2522,20.2522,20.2522,20.2522,500.0
2005-03-29 11:35:00,20.83,20.84,20.83,20.84,1300.0,20.2522,20.2619,20.2522,20.2619,1300.0
2005-03-29 11:40:00,20.81,20.83,20.81,20.81,900.0,20.2327,20.2522,20.2327,20.2327,900.0
2005-03-29 11:45:00,20.81,20.82,20.8,20.82,2400.0,20.2327,20.2425,20.223,20.2425,2400.0
2005-03-29 11:50:00,20.83,20.83,20.8,20.81,1500.0,20.2522,20.2522,20.223,20.2327,1500.0
2005-03-29 11:55:00,20.8,20.83,20.8,20.83,1300.0,20.223,20.2522,20.223,20.2522,1300.0
2005-03-29 12:00:00,20.82,20.82,20.82,20.82,800.0,20.2425,20.2425,20.2425,20.2425,800.0
2005-03-29 12:05:00,20.82,20.82,20.8,20.8,1200.0,20.2425,20.2425,20.223,20.223,1200.0
2005-03-29 12:10:00,20.81,20.83,20.81,20.81,2200.0,20.2327,20.2522,20.2327,20.2327,2200.0
2005-03-29 12:15:00,20.81,20.81,20.8,20.8,3100.0,20.2327,20.2327,20.223,20.223,3100.0
2005-03-29 12:20:00,20.8,20.8,20.8,20.8,4600.0,20.223,20.223,20.223,20.223,4600.0
2005-03-29 12:25:00,20.8,20.81,20.8,20.8,2000.0,20.223,20.2327,20.223,20.223,2000.0
2005-03-29 12:30:00,20.81,20.81,20.8,20.81,3100.0,20.2327,20.2327,20.223,20.2327,3100.0
2005-03-29 12:35:00,20.8,20.8,20.77,20.77,4000.0,20.223,20.223,20.1938,20.1938,4000.0
2005-03-29 12:40:00,20.77,20.78,20.77,20.78,2000.0,20.1938,20.2036,20.1938,20.2036,2000.0
2005-03-29 12:45:00,20.79,20.79,20.79,20.79,400.0,20.2133,20.2133,20.2133,20.2133,400.0
2005-03-29 12:50:00,20.78,20.79,20.75,20.75,8200.0,20.2036,20.2133,20.1744,20.1744,8200.0
2005-03-29 12:55:00,20.75,20.8,20.75,20.78,9900.0,20.1744,20.223,20.1744,20.2036,9900.0
2005-03-29 13:00:00,20.78,20.8,20.78,20.8,7000.0,20.2036,20.223,20.2036,20.223,7000.0
2005-03-29 13:05:00,20.78,20.8,20.75,20.78,17100.0,20.2036,20.223,20.1744,20.2036,17100.0
2005-03-29 13:10:00,20.75,20.75,20.74,20.74,2400.0,20.1744,20.1744,20.1647,20.1647,2400.0
2005-03-29 13:15:00,20.74,20.74,20.73,20.73,9400.0,20.1647,20.1647,20.155,20.155,9400.0
2005-03-29 13:20:00,20.73,20.8,20.73,20.8,10000.0,20.155,20.223,20.155,20.223,10000.0
2005-03-29 13:25:00,20.79,20.79,20.74,20.75,2900.0,20.2133,20.2133,20.1647,20.1744,2900.0
2005-03-29 13:30:00,20.74,20.74,20.74,20.74,2000.0,20.1647,20.1647,20.1647,20.1647,2000.0
2005-03-29 13:35:00,20.73,20.74,20.72,20.74,10900.0,20.155,20.1647,20.1452,20.1647,10900.0
2005-03-29 13:40:00,20.74,20.74,20.73,20.74,5200.0,20.1647,20.1647,20.155,20.1647,5200.0
2005-03-29 13:45:00,20.74,20.75,20.74,20.75,2700.0,20.1647,20.1744,20.1647,20.1744,2700.0
2005-03-29 13:50:00,20.75,20.76,20.74,20.76,2800.0,20.1744,20.1841,20.1647,20.1841,2800.0
2005-03-29 13:55:00,20.75,20.75,20.74,20.74,6600.0,20.1744,20.1744,20.1647,20.1647,6600.0
2005-03-29 14:00:00,20.74,20.76,20.73,20.73,11200.0,20.1647,20.1841,20.155,20.155,11200.0
2005-03-29 14:05:00,20.73,20.76,20.7,20.7,90700.0,20.155,20.1841,20.1258,20.1258,90700.0
2005-03-29 14:10:00,20.7,20.74,20.7,20.7,23300.0,20.1258,20.1647,20.1258,20.1258,23300.0
2005-03-29 14:15:00,20.71,20.71,20.7,20.7,3700.0,20.1355,20.1355,20.1258,20.1258,3700.0
2005-03-29 14:20:00,20.7,20.71,20.68,20.69,16000.0,20.1258,20.1355,20.1063,20.1161,16000.0
2005-03-29 14:25:00,20.69,20.72,20.69,20.72,2300.0,20.1161,20.1452,20.1161,20.1452,2300.0
2005-03-29 14:30:00,20.71,20.71,20.69,20.7,5400.0,20.1355,20.1355,20.1161,20.1258,5400.0
2005-03-29 14:35:00,20.7,20.71,20.7,20.7,3300.0,20.1258,20.1355,20.1258,20.1258,3300.0
2005-03-29 14:40:00,20.7,20.71,20.7,20.7,38600.0,20.1258,20.1355,20.1258,20.1258,38600.0
2005-03-29 14:45:00,20.7,20.71,20.7,20.71,4000.0,20.1258,20.1355,20.1258,20.1355,4000.0
2005-03-29 14:50:00,20.71,20.71,20.7,20.71,3700.0,20.1355,20.1355,20.1258,20.1355,3700.0
2005-03-29 14:55:00,20.71,20.75,20.71,20.71,4700.0,20.1355,20.1744,20.1355,20.1355,4700.0
2005-03-29 15:00:00,20.71,20.71,20.7,20.7,8800.0,20.1355,20.1355,20.1258,20.1258,8800.0
2005-03-29 15:05:00,20.7,20.7,20.7,20.7,1200.0,20.1258,20.1258,20.1258,20.1258,1200.0
2005-03-29 15:10:00,20.7,20.71,20.7,20.7,4700.0,20.1258,20.1355,20.1258,20.1258,4700.0
2005-03-29 15:15:00,20.7,20.71,20.7,20.7,2400.0,20.1258,20.1355,20.1258,20.1258,2400.0
2005-03-29 15:20:00,20.7,20.73,20.69,20.7,6400.0,20.1258,20.155,20.1161,20.1258,6400.0
2005-03-29 15:25:00,20.7,20.71,20.69,20.7,12400.0,20.1258,20.1355,20.1161,20.1258,12400.0
2005-03-29 15:30:00,20.7,20.71,20.7,20.7,3400.0,20.1258,20.1355,20.1258,20.1258,3400.0
2005-03-29 15:35:00,20.69,20.7,20.69,20.69,56500.0,20.1161,20.1258,20.1161,20.1161,56500.0
2005-03-29 15:40:00,20.69,20.69,20.65,20.65,2900.0,20.1161,20.1161,20.0772,20.0772,2900.0
2005-03-29 15:45:00,20.65,20.65,20.61,20.63,4300.0,20.0772,20.0772,20.0383,20.0577,4300.0
2005-03-29 15:50:00,20.62,20.63,20.61,20.61,2500.0,20.048,20.0577,20.0383,20.0383,2500.0
2005-03-29 15:55:00,20.61,20.63,20.6,20.62,23200.0,20.0383,20.0577,20.0286,20.048,23200.0
2005-03-30 09:30:00,20.65,20.66,20.52,20.52,5500.0,20.0772,20.0869,19.9508,19.9508,5500.0
2005-03-30 09:35:00,20.57,20.73,20.57,20.66,5300.0,19.9994,20.155,19.9994,20.0869,5300.0
2005-03-30 09:40:00,20.63,20.68,20.63,20.66,1500.0,20.0577,20.1063,20.0577,20.0869,1500.0
2005-03-30 09:45:00,20.66,20.66,20.6,20.61,2700.0,20.0869,20.0869,20.0286,20.0383,2700.0
2005-03-30 09:50:00,20.61,20.62,20.59,20.6,55400.0,20.0383,20.048,20.0188,20.0286,55400.0
2005-03-30 09:55:00,20.59,20.59,20.2,20.24,61200.0,20.0188,20.0188,19.6397,19.6785,61200.0
2005-03-30 10:00:00,20.25,20.27,20.19,20.25,32400.0,19.6883,19.7077,19.6299,19.6883,32400.0
2005-03-30 10:05:00,20.23,20.3,20.23,20.3,19800.0,19.6688,19.7369,19.6688,19.7369,19800.0
2005-03-30 10:10:00,20.3,20.4,20.29,20.34,16400.0,19.7369,19.8341,19.7272,19.7758,16400.0
2005-03-30 10:15:00,20.33,20.35,20.3,20.35,9500.0,19.766,19.7855,19.7369,19.7855,9500.0
2005-03-30 10:20:00,20.35,20.43,20.32,20.32,11900.0,19.7855,19.8633,19.7563,19.7563,11900.0
2005-03-30 10:25:00,20.32,20.32,20.31,20.32,6800.0,19.7563,19.7563,19.7466,19.7563,6800.0
2005-03-30 10:30:00,20.32,20.37,20.31,20.37,11500.0,19.7563,19.8049,19.7466,19.8049,11500.0
2005-03-30 10:35:00,20.37,20.44,20.37,20.42,6300.0,19.8049,19.873,19.8049,19.8536,6300.0
2005-03-30 10:40:00,20.4,20.4,20.38,20.39,3500.0,19.8341,19.8341,19.8147,19.8244,3500.0
2005-03-30 10:45:00,20.39,20.44,20.39,20.42,8100.0,19.8244,19.873,19.8244,19.8536,8100.0
2005-03-30 10:50:00,20.42,20.42,20.38,20.39,17300.0,19.8536,19.8536,19.8147,19.8244,17300.0
2005-03-30 10:55:00,20.38,20.38,20.37,20.37,2100.0,19.8147,19.8147,19.8049,19.8049,2100.0
2005-03-30 11:00:00,20.37,20.38,20.37,20.37,2600.0,19.8049,19.8147,19.8049,19.8049,2600.0
2005-03-30 11:05:00,20.37,20.37,20.35,20.36,4300.0,19.8049,19.8049,19.7855,19.7952,4300.0
2005-03-30 11:10:00,20.34,20.42,20.34,20.42,6900.0,19.7758,19.8536,19.7758,19.8536,6900.0
2005-03-30 11:15:00,20.4,20.4,20.4,20.4,1200.0,19.8341,19.8341,19.8341,19.8341,1200.0
2005-03-30 11:20:00,20.39,20.4,20.36,20.4,2900.0,19.8244,19.8341,19.7952,19.8341,2900.0
2005-03-30 11:25:00,20.37,20.37,20.35,20.36,2500.0,19.8049,19.8049,19.7855,19.7952,2500.0
2005-03-30 11:30:00,20.39,20.39,20.37,20.37,1300.0,19.8244,19.8244,19.8049,19.8049,1300.0
2005-03-30 11:35:00,20.38,20.39,20.37,20.39,3600.0,19.8147,19.8244,19.8049,19.8244,3600.0
2005-03-30 11:40:00,20.39,20.4,20.39,20.4,3400.0,19.8244,19.8341,19.8244,19.8341,3400.0
2005-03-30 11:45:00,20.43,20.49,20.43,20.47,3000.0,19.8633,19.9216,19.8633,19.9022,3000.0
2005-03-30 11:50:00,20.47,20.49,20.46,20.49,3900.0,19.9022,19.9216,19.8924,19.9216,3900.0
2005-03-30 11:55:00,20.49,20.49,20.49,20.49,3600.0,19.9216,19.9216,19.9216,19.9216,3600.0
2005-03-30 12:00:00,20.49,20.58,20.49,20.53,6700.0,19.9216,20.0091,19.9216,19.9605,6700.0
2005-03-30 12:05:00,20.53,20.55,20.5,20.5,3800.0,19.9605,19.9799,19.9313,19.9313,3800.0
2005-03-30 12:10:00,20.5,20.5,20.45,20.47,7400.0,19.9313,19.9313,19.8827,19.9022,7400.0
2005-03-30 12:15:00,20.46,20.47,20.46,20.47,800.0,19.8924,19.9022,19.8924,19.9022,800.0
2005-03-30 12:20:00,20.47,20.47,20.47,20.47,1300.0,19.9022,19.9022,19.9022,19.9022,1300.0
2005-03-30 12:25:00,20.46,20.55,20.46,20.52,2800.0,19.8924,19.9799,19.8924,19.9508,2800.0
2005-03-30 12:30:00,20.57,20.58,20.52,20.54,3500.0,19.9994,20.0091,19.9508,19.9702,3500.0
2005-03-30 12:35:00,20.54,20.58,20.54,20.56,1200.0,19.9702,20.0091,19.9702,19.9897,1200.0
2005-03-30 12:40:00,20.52,20.54,20.51,20.51,8000.0,19.9508,19.9702,19.9411,19.9411,8000.0
2005-03-30 12:45:00,20.54,20.54,20.5,20.51,6900.0,19.9702,19.9702,19.9313,19.9411,6900.0
2005-03-30 12:50:00,20.51,20.55,20.5,20.54,1800.0,19.9411,19.9799,19.9313,19.9702,1800.0
2005-03-30 12:55:00,20.53,20.53,20.5,20.51,1700.0,19.9605,19.9605,19.9313,19.9411,1700.0
2005-03-30 13:00:00,20.51,20.52,20.5,20.52,4400.0,19.9411,19.9508,19.9313,19.9508,4400.0
2005-03-30 13:05:00,20.51,20.51,20.5,20.51,3700.0,19.9411,19.9411,19.9313,19.9411,3700.0
2005-03-30 13:10:00,20.52,20.52,20.5,20.5,3400.0,19.9508,19.9508,19.9313,19.9313,3400.0
2005-03-30 13:15:00,20.51,20.51,20.5,20.5,600.0,19.9411,19.9411,19.9313,19.9313,600.0
2005-03-30 13:20:00,20.5,20.52,20.5,20.52,3400.0,19.9313,19.9508,19.9313,19.9508,3400.0
2005-03-30 13:25:00,20.53,20.53,20.51,20.51,800.0,19.9605,19.9605,19.9411,19.9411,800.0
2005-03-30 13:30:00,20.52,20.56,20.52,20.54,3400.0,19.9508,19.9897,19.9508,19.9702,3400.0
2005-03-30 13:35:00,20.55,20.57,20.51,20.51,3700.0,19.9799,19.9994,19.9411,19.9411,3700.0
2005-03-30 13:40:00,20.52,20.52,20.51,20.51,1900.0,19.9508,19.9508,19.9411,19.9411,1900.0
2005-03-30 13:45:00,20.52,20.52,20.5,20.51,6100.0,19.9508,19.9508,19.9313,19.9411,6100.0
2005-03-30 13:50:00,20.51,20.51,20.5,20.51,1600.0,19.9411,19.9411,19.9313,19.9411,1600.0
2005-03-30 13:55:00,20.51,20.57,20.49,20.53,5900.0,19.9411,19.9994,19.9216,19.9605,5900.0
2005-03-30 14:00:00,20.54,20.58,20.52,20.58,19800.0,19.9702,20.0091,19.9508,20.0091,19800.0
2005-03-30 14:05:00,20.55,20.56,20.53,20.53,3700.0,19.9799,19.9897,19.9605,19.9605,3700.0
2005-03-30 14:10:00,20.53,20.54,20.53,20.54,1900.0,19.9605,19.9702,19.9605,19.9702,1900.0
2005-03-30 14:15:00,20.54,20.54,20.51,20.51,2600.0,19.9702,19.9702,19.9411,19.9411,2600.0
2005-03-30 14:20:00,20.51,20.55,20.51,20.53,3100.0,19.9411,19.9799,19.9411,19.9605,3100.0
2005-03-30 14:25:00,20.54,20.54,20.54,20.54,100.0,19.9702,19.9702,19.9702,19.9702,100.0
2005-03-30 14:30:00,20.54,20.57,20.54,20.57,2700.0,19.9702,19.9994,19.9702,19.9994,2700.0
2005-03-30 14:35:00,20.57,20.58,20.55,20.55,3500.0,19.9994,20.0091,19.9799,19.9799,3500.0
2005-03-30 14:40:00,20.55,20.56,20.49,20.49,28900.0,19.9799,19.9897,19.9216,19.9216,28900.0
2005-03-30 14:45:00,20.48,20.5,20.47,20.5,2100.0,19.9119,19.9313,19.9022,19.9313,2100.0
2005-03-30 14:50:00,20.5,20.5,20.44,20.44,21000.0,19.9313,19.9313,19.873,19.873,21000.0
2005-03-30 14:55:00,20.45,20.48,20.44,20.45,13300.0,19.8827,19.9119,19.873,19.8827,13300.0
2005-03-30 15:00:00,20.46,20.49,20.46,20.49,6100.0,19.8924,19.9216,19.8924,19.9216,6100.0
2005-03-30 15:05:00,20.49,20.49,20.47,20.47,4500.0,19.9216,19.9216,19.9022,19.9022,4500.0
2005-03-30 15:10:00,20.47,20.48,20.47,20.48,3500.0,19.9022,19.9119,19.9022,19.9119,3500.0
2005-03-30 15:15:00,20.48,20.48,20.47,20.48,4600.0,19.9119,19.9119,19.9022,19.9119,4600.0
2005-03-30 15:20:00,20.47,20.48,20.46,20.47,10200.0,19.9022,19.9119,19.8924,19.9022,10200.0
2005-03-30 15:25:00,20.47,20.48,20.47,20.48,3600.0,19.9022,19.9119,19.9022,19.9119,3600.0
2005-03-30 15:30:00,20.48,20.5,20.47,20.48,22100.0,19.9119,19.9313,19.9022,19.9119,22100.0
2005-03-30 15:35:00,20.49,20.5,20.47,20.5,8500.0,19.9216,19.9313,19.9022,19.9313,8500.0
2005-03-30 15:40:00,20.5,20.5,20.48,20.49,7300.0,19.9313,19.9313,19.9119,19.9216,7300.0
2005-03-30 15:45:00,20.49,20.49,20.48,20.48,10000.0,19.9216,19.9216,19.9119,19.9119,10000.0
2005-03-30 15:50:00,20.48,20.48,20.46,20.47,11900.0,19.9119,19.9119,19.8924,19.9022,11900.0
2005-03-30 15:55:00,20.47,20.47,20.46,20.47,26000.0,19.9022,19.9022,19.8924,19.9022,26000.0
2005-03-31 09:30:00,20.52,20.52,20.4,20.4,19800.0,19.9508,19.9508,19.8341,19.8341,19800.0
2005-03-31 09:35:00,20.39,20.39,20.35,20.38,2300.0,19.8244,19.8244,19.7855,19.8147,2300.0
2005-03-31 09:40:00,20.37,20.37,20.3,20.3,6300.0,19.8049,19.8049,19.7369,19.7369,6300.0
2005-03-31 09:45:00,20.31,20.35,20.27,20.35,34900.0,19.7466,19.7855,19.7077,19.7855,34900.0
2005-03-31 09:50:00,20.34,20.36,20.32,20.32,3600.0,19.7758,19.7952,19.7563,19.7563,3600.0
2005-03-31 09:55:00,20.33,20.38,20.32,20.37,2500.0,19.766,19.8147,19.7563,19.8049,2500.0
2005-03-31 10:00:00,20.36,20.37,20.3,20.36,14600.0,19.7952,19.8049,19.7369,19.7952,14600.0
2005-03-31 10:05:00,20.37,20.39,20.34,20.34,2900.0,19.8049,19.8244,19.7758,19.7758,2900.0
2005-03-31 10:10:00,20.36,20.36,20.31,20.32,5400.0,19.7952,19.7952,19.7466,19.7563,5400.0
2005-03-31 10:15:00,20.33,20.33,20.32,20.33,5200.0,19.766,19.766,19.7563,19.766,5200.0
2005-03-31 10:20:00,20.33,20.34,20.31,20.33,14000.0,19.766,19.7758,19.7466,19.766,14000.0
2005-03-31 10:25:00,20.33,20.38,20.33,20.38,8700.0,19.766,19.8147,19.766,19.8147,8700.0
2005-03-31 10:30:00,20.38,20.4,20.38,20.39,24200.0,19.8147,19.8341,19.8147,19.8244,24200.0
2005-03-31 10:35:00,20.39,20.4,20.38,20.4,2700.0,19.8244,19.8341,19.8147,19.8341,2700.0
2005-03-31 10:40:00,20.38,20.4,20.36,20.37,26100.0,19.8147,19.8341,19.7952,19.8049,26100.0
2005-03-31 10:45:00,20.37,20.37,20.36,20.37,17500.0,19.8049,19.8049,19.7952,19.8049,17500.0
2005-03-31 10:50:00,20.36,20.37,20.35,20.35,9300.0,19.7952,19.8049,19.7855,19.7855,9300.0
2005-03-31 10:55:00,20.34,20.35,20.33,20.35,4200.0,19.7758,19.7855,19.766,19.7855,4200.0
2005-03-31 11:00:00,20.34,20.35,20.34,20.34,2300.0,19.7758,19.7855,19.7758,19.7758,2300.0
2005-03-31 11:05:00,20.36,20.37,20.36,20.36,5300.0,19.7952,19.8049,19.7952,19.7952,5300.0
2005-03-31 11:10:00,20.37,20.38,20.37,20.38,9000.0,19.8049,19.8147,19.8049,19.8147,9000.0
2005-03-31 11:15:00,20.38,20.4,20.37,20.4,15400.0,19.8147,19.8341,19.8049,19.8341,15400.0
2005-03-31 11:20:00,20.4,20.4,20.38,20.38,2100.0,19.8341,19.8341,19.8147,19.8147,2100.0
2005-03-31 11:25:00,20.38,20.38,20.36,20.37,2100.0,19.8147,19.8147,19.7952,19.8049,2100.0
2005-03-31 11:30:00,20.37,20.38,20.36,20.38,4100.0,19.8049,19.8147,19.7952,19.8147,4100.0
2005-03-31 11:35:00,20.38,20.39,20.37,20.37,3000.0,19.8147,19.8244,19.8049,19.8049,3000.0
2005-03-31 11:40:00,20.38,20.38,20.36,20.37,7700.0,19.8147,19.8147,19.7952,19.8049,7700.0
2005-03-31 11:45:00,20.37,20.39,20.36,20.39,1700.0,19.8049,19.8244,19.7952,19.8244,1700.0
2005-03-31 11:50:00,20.39,20.39,20.38,20.39,2700.0,19.8244,19.8244,19.8147,19.8244,2700.0
2005-03-31 11:55:00,20.39,20.39,20.37,20.38,1900.0,19.8244,19.8244,19.8049,19.8147,1900.0
2005-03-31 12:00:00,20.38,20.38,20.37,20.38,1000.0,19.8147,19.8147,19.8049,19.8147,1000.0
2005-03-31 12:05:00,20.38,20.38,20.37,20.38,1000.0,19.8147,19.8147,19.8049,19.8147,1000.0
2005-03-31 12:10:00,20.38,20.38,20.37,20.38,4100.0,19.8147,19.8147,19.8049,19.8147,4100.0
2005-03-31 12:15:00,20.38,20.38,20.35,20.36,2300.0,19.8147,19.8147,19.7855,19.7952,2300.0
2005-03-31 12:20:00,20.35,20.38,20.35,20.38,2400.0,19.7855,19.8147,19.7855,19.8147,2400.0
2005-03-31 12:25:00,20.38,20.38,20.37,20.38,2800.0,19.8147,19.8147,19.8049,19.8147,2800.0
2005-03-31 12:30:00,20.37,20.38,20.37,20.37,2200.0,19.8049,19.8147,19.8049,19.8049,2200.0
2005-03-31 12:35:00,20.37,20.38,20.36,20.36,2100.0,19.8049,19.8147,19.7952,19.7952,2100.0
2005-03-31 12:40:00,20.35,20.37,20.35,20.37,5200.0,19.7855,19.8049,19.7855,19.8049,5200.0
2005-03-31 12:45:00,20.37,20.38,20.36,20.37,12000.0,19.8049,19.8147,19.7952,19.8049,12000.0
2005-03-31 12:50:00,20.37,20.38,20.34,20.34,9100.0,19.8049,19.8147,19.7758,19.7758,9100.0
2005-03-31 12:55:00,20.34,20.36,20.33,20.35,5700.0,19.7758,19.7952,19.766,19.7855,5700.0
2005-03-31 13:00:00,20.36,20.36,20.34,20.34,5700.0,19.7952,19.7952,19.7758,19.7758,5700.0
2005-03-31 13:05:00,20.33,20.35,20.31,20.32,9700.0,19.766,19.7855,19.7466,19.7563,9700.0
2005-03-31 13:10:00,20.31,20.31,20.29,20.29,2500.0,19.7466,19.7466,19.7272,19.7272,2500.0
2005-03-31 13:15:00,20.29,20.34,20.29,20.34,7700.0,19.7272,19.7758,19.7272,19.7758,7700.0
2005-03-31 13:20:00,20.34,20.34,20.33,20.33,1200.0,19.7758,19.7758,19.766,19.766,1200.0
2005-03-31 13:25:00,20.33,20.34,20.32,20.34,4700.0,19.766,19.7758,19.7563,19.7758,4700.0
2005-03-31 13:30:00,20.34,20.34,20.33,20.34,7900.0,19.7758,19.7758,19.766,19.7758,7900.0
2005-03-31 13:35:00,20.33,20.34,20.33,20.33,4900.0,19.766,19.7758,19.766,19.766,4900.0
2005-03-31 13:40:00,20.32,20.34,20.32,20.33,500.0,19.7563,19.7758,19.7563,19.766,500.0
2005-03-31 13:45:00,20.33,20.34,20.33,20.33,3600.0,19.766,19.7758,19.766,19.766,3600.0
2005-03-31 13:50:00,20.32,20.33,20.3,20.32,5200.0,19.7563,19.766,19.7369,19.7563,5200.0
2005-03-31 13:55:00,20.32,20.33,20.32,20.33,3500.0,19.7563,19.766,19.7563,19.766,3500.0
2005-03-31 14:00:00,20.35,20.35,20.33,20.33,14700.0,19.7855,19.7855,19.766,19.766,14700.0
2005-03-31 14:05:00,20.33,20.34,20.32,20.34,2500.0,19.766,19.7758,19.7563,19.7758,2500.0
2005-03-31 14:10:00,20.32,20.35,20.32,20.35,2300.0,19.7563,19.7855,19.7563,19.7855,2300.0
2005-03-31 14:15:00,20.35,20.36,20.35,20.35,8700.0,19.7855,19.7952,19.7855,19.7855,8700.0
2005-03-31 14:20:00,20.35,20.35,20.34,20.35,2500.0,19.7855,19.7855,19.7758,19.7855,2500.0
2005-03-31 14:25:00,20.35,20.35,20.34,20.34,1500.0,19.7855,19.7855,19.7758,19.7758,1500.0
2005-03-31 14:30:00,20.35,20.37,20.34,20.34,39200.0,19.7855,19.8049,19.7758,19.7758,39200.0
2005-03-31 14:35:00,20.34,20.35,20.34,20.34,7200.0,19.7758,19.7855,19.7758,19.7758,7200.0
2005-03-31 14:40:00,20.34,20.34,20.33,20.34,6400.0,19.7758,19.7758,19.766,19.7758,6400.0
2005-03-31 14:45:00,20.34,20.34,20.32,20.32,25700.0,19.7758,19.7758,19.7563,19.7563,25700.0
2005-03-31 14:50:00,20.32,20.33,20.29,20.29,5100.0,19.7563,19.766,19.7272,19.7272,5100.0
2005-03-31 14:55:00,20.29,20.3,20.29,20.3,4100.0,19.7272,19.7369,19.7272,19.7369,4100.0
2005-03-31 15:00:00,20.29,20.3,20.29,20.29,19200.0,19.7272,19.7369,19.7272,19.7272,19200.0
2005-03-31 15:05:00,20.3,20.3,20.29,20.29,10200.0,19.7369,19.7369,19.7272,19.7272,10200.0
2005-03-31 15:10:00,20.28,20.29,20.28,20.29,2800.0,19.7174,19.7272,19.7174,19.7272,2800.0
2005-03-31 15:15:00,20.29,20.29,20.28,20.28,7500.0,19.7272,19.7272,19.7174,19.7174,7500.0
2005-03-31 15:20:00,20.29,20.29,20.27,20.28,13300.0,19.7272,19.7272,19.7077,19.7174,13300.0
2005-03-31 15:25:00,20.28,20.28,20.26,20.26,18100.0,19.7174,19.7174,19.698,19.698,18100.0
2005-03-31 15:30:00,20.26,20.27,20.21,20.21,49500.0,19.698,19.7077,19.6494,19.6494,49500.0
2005-03-31 15:35:00,20.21,20.22,20.18,20.19,20800.0,19.6494,19.6591,19.6202,19.6299,20800.0
2005-03-31 15:40:00,20.19,20.19,20.14,20.14,28000.0,19.6299,19.6299,19.5813,19.5813,28000.0
2005-03-31 15:45:00,20.15,20.15,20.1,20.11,31600.0,19.591,19.591,19.5424,19.5521,31600.0
2005-03-31 15:50:00,20.11,20.13,20.1,20.13,65500.0,19.5521,19.5716,19.5424,19.5716,65500.0
2005-03-31 15:55:00,20.13,20.23,20.13,20.15,100700.0,19.5716,19.6688,19.5716,19.591,100700.0
2005-04-01 09:30:00,20.33,20.33,20.23,20.23,10500.0,19.766,19.766,19.6688,19.6688,10500.0
2005-04-01 09:35:00,20.27,20.31,20.26,20.27,2400.0,19.7077,19.7466,19.698,19.7077,2400.0
2005-04-01 09:40:00,20.33,20.35,20.25,20.33,6700.0,19.766,19.7855,19.6883,19.766,6700.0
2005-04-01 09:45:00,20.33,20.47,20.33,20.39,12000.0,19.766,19.9022,19.766,19.8244,12000.0
2005-04-01 09:50:00,20.4,20.49,20.38,20.48,9700.0,19.8341,19.9216,19.8147,19.9119,9700.0
2005-04-01 09:55:00,20.49,20.57,20.46,20.46,11600.0,19.9216,19.9994,19.8924,19.8924,11600.0
2005-04-01 10:00:00,20.47,20.47,20.33,20.34,14400.0,19.9022,19.9022,19.766,19.7758,14400.0
2005-04-01 10:05:00,20.34,20.34,20.29,20.29,19400.0,19.7758,19.7758,19.7272,19.7272,19400.0
2005-04-01 10:10:00,20.3,20.41,20.25,20.36,21400.0,19.7369,19.8438,19.6883,19.7952,21400.0
2005-04-01 10:15:00,20.38,20.38,20.25,20.25,13700.0,19.8147,19.8147,19.6883,19.6883,13700.0
2005-04-01 10:20:00,20.25,20.26,20.17,20.17,17800.0,19.6883,19.698,19.6105,19.6105,17800.0
2005-04-01 10:25:00,20.17,20.17,20.01,20.05,14300.0,19.6105,19.6105,19.4549,19.4938,14300.0
2005-04-01 10:30:00,20.05,20.1,20.01,20.09,32000.0,19.4938,19.5424,19.4549,19.5327,32000.0
2005-04-01 10:35:00,20.07,20.07,20.01,20.04,8000.0,19.5133,19.5133,19.4549,19.4841,8000.0
2005-04-01 10:40:00,20.04,20.06,20.03,20.06,5300.0,19.4841,19.5035,19.4744,19.5035,5300.0
2005-04-01 10:45:00,20.06,20.06,20.01,20.02,21600.0,19.5035,19.5035,19.4549,19.4646,21600.0
2005-04-01 10:50:00,20.02,20.07,20.01,20.02,14100.0,19.4646,19.5133,19.4549,19.4646,14100.0
2005-04-01 10:55:00,20.02,20.02,19.92,19.92,20600.0,19.4646,19.4646,19.3674,19.3674,20600.0
2005-04-01 11:00:00,19.92,19.92,19.87,19.88,21200.0,19.3674,19.3674,19.3188,19.3285,21200.0
2005-04-01 11:05:00,19.88,19.98,19.87,19.98,29700.0,19.3285,19.4258,19.3188,19.4258,29700.0
2005-04-01 11:10:00,19.98,20.07,19.96,19.99,41200.0,19.4258,19.5133,19.4063,19.4355,41200.0
2005-04-01 11:15:00,20.0,20.01,19.99,20.0,22000.0,19.4452,19.4549,19.4355,19.4452,22000.0
2005-04-01 11:20:00,20.01,20.02,19.98,19.98,13200.0,19.4549,19.4646,19.4258,19.4258,13200.0
2005-04-01 11:25:00,19.97,19.99,19.92,19.93,20400.0,19.416,19.4355,19.3674,19.3771,20400.0
2005-04-01 11:30:00,19.94,19.99,19.94,19.98,16400.0,19.3869,19.4355,19.3869,19.4258,16400.0
2005-04-01 11:35:00,19.98,19.98,19.97,19.97,5300.0,19.4258,19.4258,19.416,19.416,5300.0
2005-04-01 11:40:00,19.98,19.98,19.93,19.94,8400.0,19.4258,19.4258,19.3771,19.3869,8400.0
2005-04-01 11:45:00,19.94,19.94,19.92,19.92,3000.0,19.3869,19.3869,19.3674,19.3674,3000.0
2005-04-01 11:50:00,19.91,19.96,19.91,19.95,9900.0,19.3577,19.4063,19.3577,19.3966,9900.0
2005-04-01 11:55:00,19.95,19.95,19.92,19.93,2500.0,19.3966,19.3966,19.3674,19.3771,2500.0
2005-04-01 12:00:00,19.92,19.97,19.92,19.97,58800.0,19.3674,19.416,19.3674,19.416,58800.0
2005-04-01 12:05:00,19.92,19.93,19.91,19.92,3800.0,19.3674,19.3771,19.3577,19.3674,3800.0
2005-04-01 12:10:00,19.91,19.92,19.91,19.92,8800.0,19.3577,19.3674,19.3577,19.3674,8800.0
2005-04-01 12:15:00,19.91,19.92,19.9,19.92,10000.0,19.3577,19.3674,19.348,19.3674,10000.0
2005-04-01 12:20:00,19.91,19.91,19.69,19.79,58500.0,19.3577,19.3577,19.1438,19.241,58500.0
2005-04-01 12:25:00,19.79,19.84,19.6,19.61,51800.0,19.241,19.2896,19.0563,19.066,51800.0
2005-04-01 12:30:00,19.62,19.7,19.61,19.62,20600.0,19.0757,19.1535,19.066,19.0757,20600.0
2005-04-01 12:35:00,19.62,19.67,19.61,19.66,12800.0,19.0757,19.1244,19.066,19.1146,12800.0
2005-04-01 12:40:00,19.67,19.68,19.66,19.66,26200.0,19.1244,19.1341,19.1146,19.1146,26200.0
2005-04-01 12:45:00,19.66,19.66,19.63,19.64,6300.0,19.1146,19.1146,19.0855,19.0952,6300.0
2005-04-01 12:50:00,19.64,19.74,19.64,19.65,27100.0,19.0952,19.1924,19.0952,19.1049,27100.0
2005-04-01 12:55:00,19.64,19.65,19.63,19.64,6000.0,19.0952,19.1049,19.0855,19.0952,6000.0
2005-04-01 13:00:00,19.63,19.64,19.62,19.62,6800.0,19.0855,19.0952,19.0757,19.0757,6800.0
2005-04-01 13:05:00,19.62,19.62,19.58,19.61,9000.0,19.0757,19.0757,19.0369,19.066,9000.0
2005-04-01 13:10:00,19.6,19.61,19.6,19.61,9900.0,19.0563,19.066,19.0563,19.066,9900.0
2005-04-01 13:15:00,19.61,19.73,19.6,19.73,22500.0,19.066,19.1827,19.0563,19.1827,22500.0
2005-04-01 13:20:00,19.64,19.65,19.61,19.61,15300.0,19.0952,19.1049,19.066,19.066,15300.0
2005-04-01 13:25:00,19.61,19.61,19.56,19.56,8800.0,19.066,19.066,19.0174,19.0174,8800.0
2005-04-01 13:30:00,19.56,19.56,19.52,19.53,24700.0,19.0174,19.0174,18.9785,18.9882,24700.0
2005-04-01 13:35:00,19.53,19.59,19.52,19.55,45200.0,18.9882,19.0466,18.9785,19.0077,45200.0
2005-04-01 13:40:00,19.55,19.57,19.54,19.57,10800.0,19.0077,19.0271,18.998,19.0271,10800.0
2005-04-01 13:45:00,19.58,19.6,19.58,19.6,11800.0,19.0369,19.0563,19.0369,19.0563,11800.0
2005-04-01 13:50:00,19.6,19.62,19.6,19.62,11200.0,19.0563,19.0757,19.0563,19.0757,11200.0
2005-04-01 13:55:00,19.62,19.62,19.6,19.6,8300.0,19.0757,19.0757,19.0563,19.0563,8300.0
2005-04-01 14:00:00,19.6,19.61,19.6,19.6,17600.0,19.0563,19.066,19.0563,19.0563,17600.0
2005-04-01 14:05:00,19.6,19.62,19.6,19.61,16400.0,19.0563,19.0757,19.0563,19.066,16400.0
2005-04-01 14:10:00,19.61,19.64,19.6,19.64,11800.0,19.066,19.0952,19.0563,19.0952,11800.0
2005-04-01 14:15:00,19.64,19.64,19.64,19.64,3000.0,19.0952,19.0952,19.0952,19.0952,3000.0
2005-04-01 14:20:00,19.64,19.64,19.63,19.64,2300.0,19.0952,19.0952,19.0855,19.0952,2300.0
2005-04-01 14:25:00,19.64,19.64,19.61,19.62,13800.0,19.0952,19.0952,19.066,19.0757,13800.0
2005-04-01 14:30:00,19.62,19.66,19.62,19.66,13100.0,19.0757,19.1146,19.0757,19.1146,13100.0
2005-04-01 14:35:00,19.66,19.67,19.65,19.65,4800.0,19.1146,19.1244,19.1049,19.1049,4800.0
2005-04-01 14:40:00,19.64,19.64,19.63,19.63,7000.0,19.0952,19.0952,19.0855,19.0855,7000.0
2005-04-01 14:45:00,19.61,19.63,19.61,19.63,8400.0,19.066,19.0855,19.066,19.0855,8400.0
2005-04-01 14:50:00,19.62,19.68,19.62,19.67,6300.0,19.0757,19.1341,19.0757,19.1244,6300.0
2005-04-01 14:55:00,19.67,19.69,19.67,19.69,8300.0,19.1244,19.1438,19.1244,19.1438,8300.0
2005-04-01 15:00:00,19.69,19.74,19.69,19.74,14000.0,19.1438,19.1924,19.1438,19.1924,14000.0
2005-04-01 15:05:00,19.74,19.8,19.72,19.78,23800.0,19.1924,19.2507,19.173,19.2313,23800.0
2005-04-01 15:10:00,19.78,19.89,19.78,19.87,9900.0,19.2313,19.3383,19.2313,19.3188,9900.0
2005-04-01 15:15:00,19.87,19.88,19.81,19.87,11100.0,19.3188,19.3285,19.2605,19.3188,11100.0
2005-04-01 15:20:00,19.86,19.86,19.81,19.84,13200.0,19.3091,19.3091,19.2605,19.2896,13200.0
2005-04-01 15:25:00,19.81,19.82,19.8,19.82,8200.0,19.2605,19.2702,19.2507,19.2702,8200.0
2005-04-01 15:30:00,19.82,19.94,19.81,19.87,17700.0,19.2702,19.3869,19.2605,19.3188,17700.0
2005-04-01 15:35:00,19.88,19.88,19.84,19.84,10500.0,19.3285,19.3285,19.2896,19.2896,10500.0
2005-04-01 15:40:00,19.84,19.85,19.84,19.84,8400.0,19.2896,19.2994,19.2896,19.2896,8400.0
2005-04-01 15:45:00,19.85,19.88,19.85,19.88,15900.0,19.2994,19.3285,19.2994,19.3285,15900.0
2005-04-01 15:50:00,19.88,19.91,19.87,19.88,17800.0,19.3285,19.3577,19.3188,19.3285,17800.0
2005-04-01 15:55:00,19.88,19.89,19.85,19.86,29200.0,19.3285,19.3383,19.2994,19.3091,29200.0
2005-04-04 09:30:00,19.88,19.88,19.8,19.8,5100.0,19.3285,19.3285,19.2507,19.2507,5100.0
2005-04-04 09:35:00,19.79,19.8,19.74,19.76,4800.0,19.241,19.2507,19.1924,19.2119,4800.0
2005-04-04 09:40:00,19.76,19.76,19.63,19.73,6300.0,19.2119,19.2119,19.0855,19.1827,6300.0
2005-04-04 09:45:00,19.73,19.85,19.73,19.84,5100.0,19.1827,19.2994,19.1827,19.2896,5100.0
2005-04-04 09:50:00,19.87,19.94,19.84,19.94,8400.0,19.3188,19.3869,19.2896,19.3869,8400.0
2005-04-04 09:55:00,19.94,19.96,19.86,19.86,6600.0,19.3869,19.4063,19.3091,19.3091,6600.0
2005-04-04 10:00:00,19.87,19.92,19.8,19.89,8800.0,19.3188,19.3674,19.2507,19.3383,8800.0
2005-04-04 10:05:00,19.91,19.91,19.85,19.86,5500.0,19.3577,19.3577,19.2994,19.3091,5500.0
2005-04-04 10:10:00,19.87,19.9,19.87,19.88,7000.0,19.3188,19.348,19.3188,19.3285,7000.0
2005-04-04 10:15:00,19.89,19.91,19.85,19.85,10200.0,19.3383,19.3577,19.2994,19.2994,10200.0
2005-04-04 10:20:00,19.85,19.89,19.77,19.88,8500.0,19.2994,19.3383,19.2216,19.3285,8500.0
2005-04-04 10:25:00,19.89,19.9,19.85,19.87,9300.0,19.3383,19.348,19.2994,19.3188,9300.0
2005-04-04 10:30:00,19.88,19.9,19.85,19.88,8800.0,19.3285,19.348,19.2994,19.3285,8800.0
2005-04-04 10:35:00,19.89,19.9,19.88,19.89,11700.0,19.3383,19.348,19.3285,19.3383,11700.0
2005-04-04 10:40:00,19.9,19.91,19.86,19.9,5600.0,19.348,19.3577,19.3091,19.348,5600.0
2005-04-04 10:45:00,19.92,19.92,19.81,19.84,24300.0,19.3674,19.3674,19.2605,19.2896,24300.0
2005-04-04 10:50:00,19.85,19.93,19.84,19.91,8000.0,19.2994,19.3771,19.2896,19.3577,8000.0
2005-04-04 10:55:00,19.9,19.94,19.89,19.92,6200.0,19.348,19.3869,19.3383,19.3674,6200.0
2005-04-04 11:00:00,19.92,19.98,19.92,19.97,10400.0,19.3674,19.4258,19.3674,19.416,10400.0
2005-04-04 11:05:00,19.97,19.97,19.89,19.9,45900.0,19.416,19.416,19.3383,19.348,45900.0
2005-04-04 11:10:00,19.9,19.92,19.88,19.9,3700.0,19.348,19.3674,19.3285,19.348,3700.0
2005-04-04 11:15:00,19.89,19.89,19.87,19.87,6600.0,19.3383,19.3383,19.3188,19.3188,6600.0
2005-04-04 11:20:00,19.89,19.89,19.86,19.86,6400.0,19.3383,19.3383,19.3091,19.3091,6400.0
2005-04-04 11:25:00,19.85,19.86,19.8,19.81,5300.0,19.2994,19.3091,19.2507,19.2605,5300.0
2005-04-04 11:30:00,19.81,19.81,19.8,19.8,3900.0,19.2605,19.2605,19.2507,19.2507,3900.0
2005-04-04 11:35:00,19.8,19.83,19.8,19.83,2000.0,19.2507,19.2799,19.2507,19.2799,2000.0
2005-04-04 11:40:00,19.83,19.85,19.83,19.84,800.0,19.2799,19.2994,19.2799,19.2896,800.0
2005-04-04 11:45:00,19.83,19.87,19.83,19.84,1400.0,19.2799,19.3188,19.2799,19.2896,1400.0
2005-04-04 11:50:00,19.84,19.87,19.83,19.84,900.0,19.2896,19.3188,19.2799,19.2896,900.0
2005-04-04 11:55:00,19.84,19.86,19.84,19.86,1400.0,19.2896,19.3091,19.2896,19.3091,1400.0
2005-04-04 12:00:00,19.85,19.86,19.83,19.86,1500.0,19.2994,19.3091,19.2799,19.3091,1500.0
2005-04-04 12:05:00,19.86,19.86,19.82,19.84,5500.0,19.3091,19.3091,19.2702,19.2896,5500.0
2005-04-04 12:10:00,19.83,19.84,19.81,19.81,7300.0,19.2799,19.2896,19.2605,19.2605,7300.0
2005-04-04 12:15:00,19.82,19.85,19.8,19.8,4000.0,19.2702,19.2994,19.2507,19.2507,4000.0
2005-04-04 12:20:00,19.8,19.81,19.8,19.8,6000.0,19.2507,19.2605,19.2507,19.2507,6000.0
2005-04-04 12:25:00,19.8,19.8,19.8,19.8,2600.0,19.2507,19.2507,19.2507,19.2507,2600.0
2005-04-04 12:30:00,19.81,19.81,19.79,19.79,3200.0,19.2605,19.2605,19.241,19.241,3200.0
2005-04-04 12:35:00,19.8,19.81,19.79,19.79,6500.0,19.2507,19.2605,19.241,19.241,6500.0
2005-04-04 12:40:00,19.79,19.8,19.78,19.8,6300.0,19.241,19.2507,19.2313,19.2507,6300.0
2005-04-04 12:45:00,19.8,19.8,19.78,19.78,2700.0,19.2507,19.2507,19.2313,19.2313,2700.0
2005-04-04 12:50:00,19.79,19.8,19.78,19.78,13300.0,19.241,19.2507,19.2313,19.2313,13300.0
2005-04-04 12:55:00,19.78,19.78,19.71,19.72,4000.0,19.2313,19.2313,19.1632,19.173,4000.0
2005-04-04 13:00:00,19.74,19.74,19.7,19.7,2200.0,19.1924,19.1924,19.1535,19.1535,2200.0
2005-04-04 13:05:00,19.7,19.78,19.7,19.78,3600.0,19.1535,19.2313,19.1535,19.2313,3600.0
2005-04-04 13:10:00,19.8,19.81,19.75,19.8,4600.0,19.2507,19.2605,19.2021,19.2507,4600.0
2005-04-04 13:15:00,19.77,19.8,19.76,19.8,3200.0,19.2216,19.2507,19.2119,19.2507,3200.0
2005-04-04 13:20:00,19.8,19.81,19.74,19.75,4000.0,19.2507,19.2605,19.1924,19.2021,4000.0
2005-04-04 13:25:00,19.75,19.79,19.75,19.79,2000.0,19.2021,19.241,19.2021,19.241,2000.0
2005-04-04 13:30:00,19.77,19.8,19.77,19.8,2800.0,19.2216,19.2507,19.2216,19.2507,2800.0
2005-04-04 13:35:00,19.81,19.82,19.77,19.77,1600.0,19.2605,19.2702,19.2216,19.2216,1600.0
2005-04-04 13:40:00,19.8,19.8,19.77,19.8,1500.0,19.2507,19.2507,19.2216,19.2507,1500.0
2005-04-04 13:45:00,19.8,19.81,19.76,19.76,3300.0,19.2507,19.2605,19.2119,19.2119,3300.0
2005-04-04 13:50:00,19.76,19.83,19.76,19.83,4800.0,19.2119,19.2799,19.2119,19.2799,4800.0
2005-04-04 13:55:00,19.85,19.85,19.82,19.85,2000.0,19.2994,19.2994,19.2702,19.2994,2000.0
2005-04-04 14:00:00,19.85,19.88,19.84,19.86,6100.0,19.2994,19.3285,19.2896,19.3091,6100.0
2005-04-04 14:05:00,19.88,19.88,19.85,19.86,6600.0,19.3285,19.3285,19.2994,19.3091,6600.0
2005-04-04 14:10:00,19.85,19.93,19.85,19.88,16400.0,19.2994,19.3771,19.2994,19.3285,16400.0
2005-04-04 14:15:00,19.88,19.9,19.88,19.89,6800.0,19.3285,19.348,19.3285,19.3383,6800.0
2005-04-04 14:20:00,19.89,19.94,19.89,19.89,2100.0,19.3383,19.3869,19.3383,19.3383,2100.0
2005-04-04 14:25:00,19.91,19.93,19.89,19.92,2200.0,19.3577,19.3771,19.3383,19.3674,2200.0
2005-04-04 14:30:00,19.92,19.95,19.92,19.94,2400.0,19.3674,19.3966,19.3674,19.3869,2400.0
2005-04-04 14:35:00,19.94,19.97,19.92,19.96,5800.0,19.3869,19.416,19.3674,19.4063,5800.0
2005-04-04 14:40:00,19.97,19.97,19.93,19.95,1800.0,19.416,19.416,19.3771,19.3966,1800.0
2005-04-04 14:45:00,19.95,19.98,19.94,19.96,2300.0,19.3966,19.4258,19.3869,19.4063,2300.0
2005-04-04 14:50:00,19.96,19.96,19.93,19.94,63300.0,19.4063,19.4063,19.3771,19.3869,63300.0
2005-04-04 14:55:00,19.95,19.96,19.92,19.92,5300.0,19.3966,19.4063,19.3674,19.3674,5300.0
2005-04-04 15:00:00,19.95,19.98,19.92,19.97,5400.0,19.3966,19.4258,19.3674,19.416,5400.0
2005-04-04 15:05:00,19.97,19.98,19.97,19.97,3100.0,19.416,19.4258,19.416,19.416,3100.0
2005-04-04 15:10:00,19.96,19.96,19.95,19.95,10800.0,19.4063,19.4063,19.3966,19.3966,10800.0
2005-04-04 15:15:00,19.95,19.98,19.95,19.98,7200.0,19.3966,19.4258,19.3966,19.4258,7200.0
2005-04-04 15:20:00,19.98,19.99,19.97,19.99,15100.0,19.4258,19.4355,19.416,19.4355,15100.0
2005-04-04 15:25:00,19.99,20.0,19.98,19.99,7500.0,19.4355,19.4452,19.4258,19.4355,7500.0
2005-04-04 15:30:00,19.99,20.08,19.99,20.08,17700.0,19.4355,19.523,19.4355,19.523,17700.0
2005-04-04 15:35:00,20.08,20.13,20.07,20.08,9200.0,19.523,19.5716,19.5133,19.523,9200.0
2005-04-04 15:40:00,20.07,20.08,20.05,20.06,12700.0,19.5133,19.523,19.4938,19.5035,12700.0
2005-04-04 15:45:00,20.1,20.11,19.97,19.98,10300.0,19.5424,19.5521,19.416,19.4258,10300.0
2005-04-04 15:50:00,19.96,19.99,19.93,19.93,11300.0,19.4063,19.4355,19.3771,19.3771,11300.0
2005-04-04 15:55:00,19.93,19.98,19.93,19.96,17300.0,19.3771,19.4258,19.3771,19.4063,17300.0
2005-04-05 09:30:00,19.96,19.97,19.96,19.97,1700.0,19.4063,19.416,19.4063,19.416,1700.0
2005-04-05 09:35:00,19.96,19.97,19.86,19.86,3600.0,19.4063,19.416,19.3091,19.3091,3600.0
2005-04-05 09:40:00,19.86,19.92,19.84,19.9,5500.0,19.3091,19.3674,19.2896,19.348,5500.0
2005-04-05 09:45:00,19.9,20.01,19.9,20.0,2300.0,19.348,19.4549,19.348,19.4452,2300.0
2005-04-05 09:50:00,20.04,20.12,20.03,20.09,4200.0,19.4841,19.5619,19.4744,19.5327,4200.0
2005-04-05 09:55:00,20.08,20.11,20.02,20.05,2500.0,19.523,19.5521,19.4646,19.4938,2500.0
2005-04-05 10:00:00,20.06,20.1,20.06,20.07,1400.0,19.5035,19.5424,19.5035,19.5133,1400.0
2005-04-05 10:05:00,20.07,20.07,19.98,19.98,2400.0,19.5133,19.5133,19.4258,19.4258,2400.0
2005-04-05 10:10:00,19.99,20.05,19.99,20.03,1500.0,19.4355,19.4938,19.4355,19.4744,1500.0
2005-04-05 10:15:00,20.02,20.04,20.02,20.04,400.0,19.4646,19.4841,19.4646,19.4841,400.0
2005-04-05 10:20:00,20.03,20.03,20.0,20.01,900.0,19.4744,19.4744,19.4452,19.4549,900.0
2005-04-05 10:25:00,20.02,20.04,19.99,20.0,1000.0,19.4646,19.4841,19.4355,19.4452,1000.0
2005-04-05 10:30:00,20.0,20.04,20.0,20.03,11900.0,19.4452,19.4841,19.4452,19.4744,11900.0
2005-04-05 10:35:00,20.03,20.05,20.02,20.05,4700.0,19.4744,19.4938,19.4646,19.4938,4700.0
2005-04-05 10:40:00,20.05,20.06,20.04,20.04,3600.0,19.4938,19.5035,19.4841,19.4841,3600.0
2005-04-05 10:45:00,20.02,20.02,19.95,19.95,3900.0,19.4646,19.4646,19.3966,19.3966,3900.0
2005-04-05 10:50:00,19.97,19.97,19.94,19.96,1800.0,19.416,19.416,19.3869,19.4063,1800.0
2005-04-05 10:55:00,19.96,20.01,19.94,19.95,8300.0,19.4063,19.4549,19.3869,19.3966,8300.0
2005-04-05 11:00:00,19.98,19.98,19.87,19.88,9500.0,19.4258,19.4258,19.3188,19.3285,9500.0
2005-04-05 11:05:00,19.91,19.96,19.91,19.96,900.0,19.3577,19.4063,19.3577,19.4063,900.0
2005-04-05 11:10:00,19.98,20.01,19.98,20.0,6200.0,19.4258,19.4549,19.4258,19.4452,6200.0
2005-04-05 11:15:00,20.0,20.01,19.99,19.99,1300.0,19.4452,19.4549,19.4355,19.4355,1300.0
2005-04-05 11:20:00,20.0,20.0,19.98,19.99,1500.0,19.4452,19.4452,19.4258,19.4355,1500.0
2005-04-05 11:25:00,19.99,19.99,19.94,19.98,1100.0,19.4355,19.4355,19.3869,19.4258,1100.0
2005-04-05 11:30:00,20.0,20.0,19.99,20.0,1600.0,19.4452,19.4452,19.4355,19.4452,1600.0
2005-04-05 11:35:00,20.01,20.02,20.01,20.02,1200.0,19.4549,19.4646,19.4549,19.4646,1200.0
2005-04-05 11:40:00,20.04,20.07,20.04,20.07,3300.0,19.4841,19.5133,19.4841,19.5133,3300.0
2005-04-05 11:45:00,20.07,20.07,19.99,19.99,5100.0,19.5133,19.5133,19.4355,19.4355,5100.0
2005-04-05 11:50:00,19.99,20.03,19.96,20.0,13300.0,19.4355,19.4744,19.4063,19.4452,13300.0
2005-04-05 11:55:00,20.0,20.04,19.96,20.02,17700.0,19.4452,19.4841,19.4063,19.4646,17700.0
2005-04-05 12:00:00,20.01,20.03,20.01,20.03,2100.0,19.4549,19.4744,19.4549,19.4744,2100.0
2005-04-05 12:05:00,20.03,20.03,20.0,20.0,4500.0,19.4744,19.4744,19.4452,19.4452,4500.0
2005-04-05 12:10:00,20.02,20.02,20.0,20.0,600.0,19.4646,19.4646,19.4452,19.4452,600.0
2005-04-05 12:15:00,20.0,20.0,19.99,19.99,300.0,19.4452,19.4452,19.4355,19.4355,300.0
2005-04-05 12:20:00,20.0,20.0,20.0,20.0,700.0,19.4452,19.4452,19.4452,19.4452,700.0
2005-04-05 12:25:00,20.0,20.01,19.99,20.01,3300.0,19.4452,19.4549,19.4355,19.4549,3300.0
2005-04-05 12:30:00,20.01,20.04,20.01,20.02,3400.0,19.4549,19.4841,19.4549,19.4646,3400.0
2005-04-05 12:35:00,20.01,20.02,20.0,20.0,2400.0,19.4549,19.4646,19.4452,19.4452,2400.0
2005-04-05 12:40:00,20.01,20.01,19.97,19.97,4000.0,19.4549,19.4549,19.416,19.416,4000.0
2005-04-05 12:45:00,19.99,20.0,19.98,20.0,700.0,19.4355,19.4452,19.4258,19.4452,700.0
2005-04-05 12:50:00,20.0,20.01,20.0,20.01,400.0,19.4452,19.4549,19.4452,19.4549,400.0
2005-04-05 12:55:00,20.03,20.03,19.97,19.97,900.0,19.4744,19.4744,19.416,19.416,900.0
2005-04-05 13:00:00,19.98,19.98,19.97,19.98,1000.0,19.4258,19.4258,19.416,19.4258,1000.0
2005-04-05 13:05:00,19.97,20.01,19.97,20.01,2100.0,19.416,19.4549,19.416,19.4549,2100.0
2005-04-05 13:10:00,20.01,20.02,19.97,19.97,5600.0,19.4549,19.4646,19.416,19.416,5600.0
2005-04-05 13:15:00,19.98,19.98,19.96,19.97,4600.0,19.4258,19.4258,19.4063,19.416,4600.0
2005-04-05 13:20:00,19.98,19.98,19.95,19.97,2200.0,19.4258,19.4258,19.3966,19.416,2200.0
2005-04-05 13:25:00,19.97,19.98,19.94,19.95,3400.0,19.416,19.4258,19.3869,19.3966,3400.0
2005-04-05 13:30:00,19.95,19.95,19.94,19.94,4200.0,19.3966,19.3966,19.3869,19.3869,4200.0
2005-04-05 13:35:00,19.95,19.95,19.92,19.92,5700.0,19.3966,19.3966,19.3674,19.3674,5700.0
2005-04-05 13:40:00,19.91,19.92,19.9,19.91,1100.0,19.3577,19.3674,19.348,19.3577,1100.0
2005-04-05 13:45:00,19.92,19.93,19.91,19.93,800.0,19.3674,19.3771,19.3577,19.3771,800.0
2005-04-05 13:50:00,19.93,19.94,19.88,19.92,7600.0,19.3771,19.3869,19.3285,19.3674,7600.0
2005-04-05 13:55:00,19.92,19.95,19.92,19.92,3800.0,19.3674,19.3966,19.3674,19.3674,3800.0
2005-04-05 14:00:00,19.91,19.95,19.91,19.91,7200.0,19.3577,19.3966,19.3577,19.3577,7200.0
2005-04-05 14:05:00,19.91,19.95,19.91,19.92,2000.0,19.3577,19.3966,19.3577,19.3674,2000.0
2005-04-05 14:10:00,19.93,19.98,19.92,19.95,1300.0,19.3771,19.4258,19.3674,19.3966,1300.0
2005-04-05 14:15:00,19.94,19.94,19.83,19.87,9300.0,19.3869,19.3869,19.2799,19.3188,9300.0
2005-04-05 14:20:00,19.89,19.93,19.86,19.92,4600.0,19.3383,19.3771,19.3091,19.3674,4600.0
2005-04-05 14:25:00,19.95,19.97,19.92,19.97,1400.0,19.3966,19.416,19.3674,19.416,1400.0
2005-04-05 14:30:00,19.98,19.98,19.96,19.96,2400.0,19.4258,19.4258,19.4063,19.4063,2400.0
2005-04-05 14:35:00,19.96,19.98,19.96,19.97,1800.0,19.4063,19.4258,19.4063,19.416,1800.0
2005-04-05 14:40:00,19.96,19.98,19.94,19.97,1800.0,19.4063,19.4258,19.3869,19.416,1800.0
2005-04-05 14:45:00,19.99,19.99,19.96,19.96,1700.0,19.4355,19.4355,19.4063,19.4063,1700.0
2005-04-05 14:50:00,19.97,20.0,19.97,19.97,6000.0,19.416,19.4452,19.416,19.416,6000.0
2005-04-05 14:55:00,19.98,19.98,19.92,19.92,9600.0,19.4258,19.4258,19.3674,19.3674,9600.0
2005-04-05 15:00:00,19.92,19.96,19.89,19.89,4800.0,19.3674,19.4063,19.3383,19.3383,4800.0
2005-04-05 15:05:00,19.9,19.91,19.9,19.9,2400.0,19.348,19.3577,19.348,19.348,2400.0
2005-04-05 15:10:00,19.88,19.89,19.86,19.88,1400.0,19.3285,19.3383,19.3091,19.3285,1400.0
2005-04-05 15:15:00,19.88,19.9,19.88,19.9,4500.0,19.3285,19.348,19.3285,19.348,4500.0
2005-04-05 15:20:00,19.9,19.93,19.9,19.9,6600.0,19.348,19.3771,19.348,19.348,6600.0
2005-04-05 15:25:00,19.92,19.93,19.9,19.9,3500.0,19.3674,19.3771,19.348,19.348,3500.0
2005-04-05 15:30:00,19.9,19.97,19.9,19.97,6700.0,19.348,19.416,19.348,19.416,6700.0
2005-04-05 15:35:00,19.97,19.98,19.93,19.96,11500.0,19.416,19.4258,19.3771,19.4063,11500.0
2005-04-05 15:40:00,19.97,19.98,19.96,19.97,5800.0,19.416,19.4258,19.4063,19.416,5800.0
2005-04-05 15:45:00,19.97,19.97,19.86,19.86,6900.0,19.416,19.416,19.3091,19.3091,6900.0
2005-04-05 15:50:00,19.87,19.93,19.87,19.93,8600.0,19.3188,19.3771,19.3188,19.3771,8600.0
2005-04-05 15:55:00,19.93,19.97,19.92,19.96,8200.0,19.3771,19.416,19.3674,19.4063,8200.0
2005-04-06 09:30:00,19.98,19.98,19.9,19.9,5600.0,19.4258,19.4258,19.348,19.348,5600.0
2005-04-06 09:35:00,19.9,19.91,19.89,19.89,1300.0,19.348,19.3577,19.3383,19.3383,1300.0
2005-04-06 09:40:00,19.96,20.0,19.96,19.99,8800.0,19.4063,19.4452,19.4063,19.4355,8800.0
2005-04-06 09:45:00,19.98,20.01,19.98,20.01,7000.0,19.4258,19.4549,19.4258,19.4549,7000.0
2005-04-06 09:50:00,20.0,20.03,19.99,20.03,5700.0,19.4452,19.4744,19.4355,19.4744,5700.0
2005-04-06 09:55:00,20.03,20.03,20.02,20.02,500.0,19.4744,19.4744,19.4646,19.4646,500.0
2005-04-06 10:00:00,20.01,20.03,20.01,20.03,5100.0,19.4549,19.4744,19.4549,19.4744,5100.0
2005-04-06 10:05:00,20.03,20.04,20.0,20.03,6500.0,19.4744,19.4841,19.4452,19.4744,6500.0
2005-04-06 10:10:00,20.01,20.04,20.01,20.03,1100.0,19.4549,19.4841,19.4549,19.4744,1100.0
2005-04-06 10:15:00,20.04,20.04,20.01,20.01,1200.0,19.4841,19.4841,19.4549,19.4549,1200.0
2005-04-06 10:20:00,20.0,20.0,19.97,19.98,2100.0,19.4452,19.4452,19.416,19.4258,2100.0
2005-04-06 10:25:00,19.99,20.0,19.98,19.98,2100.0,19.4355,19.4452,19.4258,19.4258,2100.0
2005-04-06 10:30:00,19.99,20.0,19.96,19.98,6400.0,19.4355,19.4452,19.4063,19.4258,6400.0
2005-04-06 10:35:00,19.97,19.97,19.91,19.91,1900.0,19.416,19.416,19.3577,19.3577,1900.0
2005-04-06 10:40:00,19.93,19.93,19.9,19.93,4900.0,19.3771,19.3771,19.348,19.3771,4900.0
2005-04-06 10:45:00,19.94,20.0,19.94,19.96,3300.0,19.3869,19.4452,19.3869,19.4063,3300.0
2005-04-06 10:50:00,19.96,19.99,19.95,19.99,1900.0,19.4063,19.4355,19.3966,19.4355,1900.0
2005-04-06 10:55:00,19.99,19.99,19.95,19.95,1700.0,19.4355,19.4355,19.3966,19.3966,1700.0
2005-04-06 11:00:00,19.97,19.98,19.96,19.98,1800.0,19.416,19.4258,19.4063,19.4258,1800.0
2005-04-06 11:05:00,19.99,20.0,19.96,19.97,2900.0,19.4355,19.4452,19.4063,19.416,2900.0
2005-04-06 11:10:00,19.97,20.01,19.95,20.01,6500.0,19.416,19.4549,19.3966,19.4549,6500.0
2005-04-06 11:15:00,20.0,20.0,19.98,19.98,2300.0,19.4452,19.4452,19.4258,19.4258,2300.0
2005-04-06 11:20:00,19.99,20.0,19.98,20.0,5200.0,19.4355,19.4452,19.4258,19.4452,5200.0
2005-04-06 11:25:00,20.0,20.0,19.99,20.0,24800.0,19.4452,19.4452,19.4355,19.4452,24800.0
2005-04-06 11:30:00,20.0,20.0,19.97,19.98,13400.0,19.4452,19.4452,19.416,19.4258,13400.0
2005-04-06 11:35:00,20.0,20.0,19.98,19.99,2200.0,19.4452,19.4452,19.4258,19.4355,2200.0
2005-04-06 11:40:00,19.99,20.0,19.97,20.0,3500.0,19.4355,19.4452,19.416,19.4452,3500.0
2005-04-06 11:45:00,19.98,20.0,19.98,19.98,29000.0,19.4258,19.4452,19.4258,19.4258,29000.0
2005-04-06 11:50:00,20.0,20.0,19.97,19.97,4100.0,19.4452,19.4452,19.416,19.416,4100.0
2005-04-06 11:55:00,19.98,20.0,19.98,20.0,28600.0,19.4258,19.4452,19.4258,19.4452,28600.0
2005-04-06 12:00:00,20.01,20.01,20.0,20.01,3400.0,19.4549,19.4549,19.4452,19.4549,3400.0
2005-04-06 12:05:00,20.01,20.01,19.95,19.96,64700.0,19.4549,19.4549,19.3966,19.4063,64700.0
2005-04-06 12:10:00,19.97,20.0,19.97,20.0,1300.0,19.416,19.4452,19.416,19.4452,1300.0
2005-04-06 12:15:00,20.0,20.0,19.99,19.99,800.0,19.4452,19.4452,19.4355,19.4355,800.0
2005-04-06 12:20:00,20.0,20.0,20.0,20.0,800.0,19.4452,19.4452,19.4452,19.4452,800.0
2005-04-06 12:25:00,20.01,20.01,20.0,20.0,1700.0,19.4549,19.4549,19.4452,19.4452,1700.0
2005-04-06 12:30:00,20.01,20.01,19.99,20.01,9500.0,19.4549,19.4549,19.4355,19.4549,9500.0
2005-04-06 12:35:00,20.01,20.01,19.99,19.99,2100.0,19.4549,19.4549,19.4355,19.4355,2100.0
2005-04-06 12:40:00,20.01,20.02,20.0,20.01,8800.0,19.4549,19.4646,19.4452,19.4549,8800.0
2005-04-06 12:45:00,20.01,20.02,20.01,20.02,1800.0,19.4549,19.4646,19.4549,19.4646,1800.0
2005-04-06 12:50:00,20.02,20.02,20.0,20.01,9500.0,19.4646,19.4646,19.4452,19.4549,9500.0
2005-04-06 12:55:00,20.01,20.01,20.0,20.0,3300.0,19.4549,19.4549,19.4452,19.4452,3300.0
2005-04-06 13:00:00,20.01,20.01,19.99,20.01,25200.0,19.4549,19.4549,19.4355,19.4549,25200.0
2005-04-06 13:05:00,20.02,20.02,19.91,19.94,66000.0,19.4646,19.4646,19.3577,19.3869,66000.0
2005-04-06 13:10:00,19.96,19.97,19.96,19.97,2900.0,19.4063,19.416,19.4063,19.416,2900.0
2005-04-06 13:15:00,19.97,19.97,19.94,19.97,2800.0,19.416,19.416,19.3869,19.416,2800.0
2005-04-06 13:20:00,19.98,19.99,19.97,19.98,1000.0,19.4258,19.4355,19.416,19.4258,1000.0
2005-04-06 13:25:00,19.98,19.99,19.98,19.98,1400.0,19.4258,19.4355,19.4258,19.4258,1400.0
2005-04-06 13:30:00,19.99,19.99,19.98,19.98,1900.0,19.4355,19.4355,19.4258,19.4258,1900.0
2005-04-06 13:35:00,19.98,19.98,19.96,19.97,2900.0,19.4258,19.4258,19.4063,19.416,2900.0
2005-04-06 13:40:00,19.98,19.98,19.97,19.97,1400.0,19.4258,19.4258,19.416,19.416,1400.0
2005-04-06 13:45:00,19.98,19.98,19.96,19.96,800.0,19.4258,19.4258,19.4063,19.4063,800.0
2005-04-06 13:50:00,19.95,19.95,19.87,19.91,6300.0,19.3966,19.3966,19.3188,19.3577,6300.0
2005-04-06 13:55:00,19.92,19.92,19.9,19.91,4500.0,19.3674,19.3674,19.348,19.3577,4500.0
2005-04-06 14:00:00,19.95,19.97,19.95,19.97,1000.0,19.3966,19.416,19.3966,19.416,1000.0
2005-04-06 14:05:00,19.98,19.98,19.95,19.95,1800.0,19.4258,19.4258,19.3966,19.3966,1800.0
2005-04-06 14:10:00,19.97,19.97,19.95,19.96,900.0,19.416,19.416,19.3966,19.4063,900.0
2005-04-06 14:15:00,19.98,19.98,19.97,19.97,300.0,19.4258,19.4258,19.416,19.416,300.0
2005-04-06 14:20:00,19.98,19.99,19.97,19.97,1500.0,19.4258,19.4355,19.416,19.416,1500.0
2005-04-06 14:25:00,19.98,20.0,19.97,19.99,6400.0,19.4258,19.4452,19.416,19.4355,6400.0
2005-04-06 14:30:00,20.0,20.0,19.97,19.99,3100.0,19.4452,19.4452,19.416,19.4355,3100.0
2005-04-06 14:35:00,19.98,20.0,19.97,19.98,3300.0,19.4258,19.4452,19.416,19.4258,3300.0
2005-04-06 14:40:00,19.99,19.99,19.96,19.96,3200.0,19.4355,19.4355,19.4063,19.4063,3200.0
2005-04-06 14:45:00,19.97,19.99,19.96,19.97,4700.0,19.416,19.4355,19.4063,19.416,4700.0
2005-04-06 14:50:00,19.98,19.98,19.96,19.96,4200.0,19.4258,19.4258,19.4063,19.4063,4200.0
2005-04-06 14:55:00,19.97,20.0,19.96,19.96,2800.0,19.416,19.4452,19.4063,19.4063,2800.0
2005-04-06 15:00:00,19.97,19.98,19.96,19.98,2500.0,19.416,19.4258,19.4063,19.4258,2500.0
2005-04-06 15:05:00,19.97,20.0,19.97,19.99,35400.0,19.416,19.4452,19.416,19.4355,35400.0
2005-04-06 15:10:00,19.99,20.0,19.98,19.98,3100.0,19.4355,19.4452,19.4258,19.4258,3100.0
2005-04-06 15:15:00,19.99,20.0,19.97,19.98,5600.0,19.4355,19.4452,19.416,19.4258,5600.0
2005-04-06 15:20:00,19.97,19.97,19.93,19.93,8100.0,19.416,19.416,19.3771,19.3771,8100.0
2005-04-06 15:25:00,19.92,19.92,19.84,19.89,8900.0,19.3674,19.3674,19.2896,19.3383,8900.0
2005-04-06 15:30:00,19.91,19.91,19.9,19.9,6400.0,19.3577,19.3577,19.348,19.348,6400.0
2005-04-06 15:35:00,19.9,19.94,19.9,19.93,7800.0,19.348,19.3869,19.348,19.3771,7800.0
2005-04-06 15:40:00,19.93,19.94,19.89,19.9,8600.0,19.3771,19.3869,19.3383,19.348,8600.0
2005-04-06 15:45:00,19.9,19.9,19.89,19.89,16500.0,19.348,19.348,19.3383,19.3383,16500.0
2005-04-06 15:50:00,19.89,19.9,19.87,19.87,7500.0,19.3383,19.348,19.3188,19.3188,7500.0
2005-04-06 15:55:00,19.88,19.88,19.86,19.86,29300.0,19.3285,19.3285,19.3091,19.3091,29300.0
2005-04-07 09:30:00,19.89,19.89,19.75,19.75,3600.0,19.3383,19.3383,19.2021,19.2021,3600.0
2005-04-07 09:35:00,19.78,19.92,19.78,19.85,2200.0,19.2313,19.3674,19.2313,19.2994,2200.0
2005-04-07 09:40:00,19.83,19.91,19.81,19.91,7500.0,19.2799,19.3577,19.2605,19.3577,7500.0
2005-04-07 09:45:00,19.9,19.92,19.88,19.9,2600.0,19.348,19.3674,19.3285,19.348,2600.0
2005-04-07 09:50:00,19.91,19.95,19.91,19.93,6200.0,19.3577,19.3966,19.3577,19.3771,6200.0
2005-04-07 09:55:00,19.95,19.97,19.91,19.95,2800.0,19.3966,19.416,19.3577,19.3966,2800.0
2005-04-07 10:00:00,19.95,19.96,19.91,19.95,6300.0,19.3966,19.4063,19.3577,19.3966,6300.0
2005-04-07 10:05:00,19.94,19.95,19.91,19.91,4700.0,19.3869,19.3966,19.3577,19.3577,4700.0
2005-04-07 10:10:00,19.91,19.97,19.91,19.97,1000.0,19.3577,19.416,19.3577,19.416,1000.0
2005-04-07 10:15:00,19.97,19.97,19.94,19.94,300.0,19.416,19.416,19.3869,19.3869,300.0
2005-04-07 10:20:00,19.95,19.95,19.91,19.92,2500.0,19.3966,19.3966,19.3577,19.3674,2500.0
2005-04-07 10:25:00,19.91,19.92,19.91,19.92,2100.0,19.3577,19.3674,19.3577,19.3674,2100.0
2005-04-07 10:30:00,19.91,19.98,19.91,19.98,2400.0,19.3577,19.4258,19.3577,19.4258,2400.0
2005-04-07 10:35:00,19.98,19.98,19.93,19.93,4300.0,19.4258,19.4258,19.3771,19.3771,4300.0
2005-04-07 10:40:00,19.91,19.97,19.91,19.95,5800.0,19.3577,19.416,19.3577,19.3966,5800.0
2005-04-07 10:45:00,19.96,19.99,19.96,19.96,5000.0,19.4063,19.4355,19.4063,19.4063,5000.0
2005-04-07 10:50:00,19.96,19.99,19.94,19.99,4000.0,19.4063,19.4355,19.3869,19.4355,4000.0
2005-04-07 10:55:00,19.98,19.99,19.94,19.95,1700.0,19.4258,19.4355,19.3869,19.3966,1700.0
2005-04-07 11:00:00,19.93,19.94,19.92,19.92,1600.0,19.3771,19.3869,19.3674,19.3674,1600.0
2005-04-07 11:05:00,19.93,19.97,19.93,19.97,2600.0,19.3771,19.416,19.3771,19.416,2600.0
2005-04-07 11:10:00,19.98,19.98,19.95,19.98,1600.0,19.4258,19.4258,19.3966,19.4258,1600.0
2005-04-07 11:15:00,19.95,19.95,19.89,19.89,3100.0,19.3966,19.3966,19.3383,19.3383,3100.0
2005-04-07 11:20:00,19.88,19.93,19.88,19.92,1700.0,19.3285,19.3771,19.3285,19.3674,1700.0
2005-04-07 11:25:00,19.93,19.97,19.93,19.97,4000.0,19.3771,19.416,19.3771,19.416,4000.0
2005-04-07 11:30:00,19.97,19.97,19.92,19.95,1400.0,19.416,19.416,19.3674,19.3966,1400.0
2005-04-07 11:35:00,19.92,19.92,19.9,19.92,1200.0,19.3674,19.3674,19.348,19.3674,1200.0
2005-04-07 11:40:00,19.91,19.92,19.91,19.92,1800.0,19.3577,19.3674,19.3577,19.3674,1800.0
2005-04-07 11:45:00,19.91,19.91,19.91,19.91,1300.0,19.3577,19.3577,19.3577,19.3577,1300.0
2005-04-07 11:50:00,19.91,19.91,19.9,19.91,1600.0,19.3577,19.3577,19.348,19.3577,1600.0
2005-04-07 11:55:00,19.89,19.94,19.89,19.94,3700.0,19.3383,19.3869,19.3383,19.3869,3700.0
2005-04-07 12:00:00,19.95,19.95,19.92,19.95,3300.0,19.3966,19.3966,19.3674,19.3966,3300.0
2005-04-07 12:05:00,19.94,19.95,19.94,19.95,2200.0,19.3869,19.3966,19.3869,19.3966,2200.0
2005-04-07 12:10:00,19.95,19.95,19.94,19.94,900.0,19.3966,19.3966,19.3869,19.3869,900.0
2005-04-07 12:15:00,19.93,19.95,19.93,19.95,2400.0,19.3771,19.3966,19.3771,19.3966,2400.0
2005-04-07 12:20:00,19.94,19.95,19.94,19.94,700.0,19.3869,19.3966,19.3869,19.3869,700.0
2005-04-07 12:25:00,19.92,19.93,19.92,19.93,1700.0,19.3674,19.3771,19.3674,19.3771,1700.0
2005-04-07 12:30:00,19.92,19.95,19.92,19.95,4000.0,19.3674,19.3966,19.3674,19.3966,4000.0
2005-04-07 12:35:00,19.93,19.99,19.93,19.99,5700.0,19.3771,19.4355,19.3771,19.4355,5700.0
2005-04-07 12:40:00,19.99,19.99,19.97,19.97,2200.0,19.4355,19.4355,19.416,19.416,2200.0
2005-04-07 12:45:00,19.98,19.99,19.98,19.98,800.0,19.4258,19.4355,19.4258,19.4258,800.0
2005-04-07 12:50:00,19.95,19.97,19.92,19.97,7900.0,19.3966,19.416,19.3674,19.416,7900.0
2005-04-07 12:55:00,19.95,19.95,19.93,19.93,1900.0,19.3966,19.3966,19.3771,19.3771,1900.0
2005-04-07 13:00:00,19.94,19.94,19.93,19.94,800.0,19.3869,19.3869,19.3771,19.3869,800.0
2005-04-07 13:05:00,19.93,19.96,19.91,19.92,7900.0,19.3771,19.4063,19.3577,19.3674,7900.0
2005-04-07 13:10:00,19.93,19.96,19.92,19.92,3400.0,19.3771,19.4063,19.3674,19.3674,3400.0
2005-04-07 13:15:00,19.93,19.95,19.93,19.94,700.0,19.3771,19.3966,19.3771,19.3869,700.0
2005-04-07 13:20:00,19.94,19.94,19.93,19.93,1800.0,19.3869,19.3869,19.3771,19.3771,1800.0
2005-04-07 13:25:00,19.94,19.94,19.91,19.92,5100.0,19.3869,19.3869,19.3577,19.3674,5100.0
2005-04-07 13:30:00,19.92,19.92,19.91,19.91,6600.0,19.3674,19.3674,19.3577,19.3577,6600.0
2005-04-07 13:35:00,19.91,19.92,19.85,19.85,9100.0,19.3577,19.3674,19.2994,19.2994,9100.0
2005-04-07 13:40:00,19.85,19.89,19.82,19.89,11900.0,19.2994,19.3383,19.2702,19.3383,11900.0
2005-04-07 13:45:00,19.86,19.89,19.86,19.87,1200.0,19.3091,19.3383,19.3091,19.3188,1200.0
2005-04-07 13:50:00,19.87,19.91,19.85,19.91,2600.0,19.3188,19.3577,19.2994,19.3577,2600.0
2005-04-07 13:55:00,19.91,19.92,19.89,19.89,1400.0,19.3577,19.3674,19.3383,19.3383,1400.0
2005-04-07 14:00:00,19.9,19.9,19.89,19.89,500.0,19.348,19.348,19.3383,19.3383,500.0
2005-04-07 14:05:00,19.88,19.9,19.88,19.89,4000.0,19.3285,19.348,19.3285,19.3383,4000.0
2005-04-07 14:10:00,19.89,19.89,19.88,19.89,1500.0,19.3383,19.3383,19.3285,19.3383,1500.0
2005-04-07 14:15:00,19.88,19.89,19.88,19.89,600.0,19.3285,19.3383,19.3285,19.3383,600.0
2005-04-07 14:20:00,19.89,19.89,19.89,19.89,700.0,19.3383,19.3383,19.3383,19.3383,700.0
2005-04-07 14:25:00,19.88,19.88,19.85,19.88,4000.0,19.3285,19.3285,19.2994,19.3285,4000.0
2005-04-07 14:30:00,19.87,19.87,19.85,19.87,1500.0,19.3188,19.3188,19.2994,19.3188,1500.0
2005-04-07 14:35:00,19.88,19.93,19.88,19.93,3600.0,19.3285,19.3771,19.3285,19.3771,3600.0
2005-04-07 14:40:00,19.87,19.97,19.87,19.96,2200.0,19.3188,19.416,19.3188,19.4063,2200.0
2005-04-07 14:45:00,19.94,19.98,19.94,19.98,2800.0,19.3869,19.4258,19.3869,19.4258,2800.0
2005-04-07 14:50:00,19.98,19.99,19.98,19.99,5200.0,19.4258,19.4355,19.4258,19.4355,5200.0
2005-04-07 14:55:00,19.98,19.99,19.96,19.97,3400.0,19.4258,19.4355,19.4063,19.416,3400.0
2005-04-07 15:00:00,19.96,19.99,19.96,19.99,2400.0,19.4063,19.4355,19.4063,19.4355,2400.0
2005-04-07 15:05:00,19.97,19.97,19.97,19.97,100.0,19.416,19.416,19.416,19.416,100.0
2005-04-07 15:10:00,19.93,19.95,19.88,19.95,3000.0,19.3771,19.3966,19.3285,19.3966,3000.0
2005-04-07 15:15:00,19.95,19.99,19.94,19.98,1800.0,19.3966,19.4355,19.3869,19.4258,1800.0
2005-04-07 15:20:00,19.99,19.99,19.97,19.98,1300.0,19.4355,19.4355,19.416,19.4258,1300.0
2005-04-07 15:25:00,19.98,19.99,19.97,19.98,1200.0,19.4258,19.4355,19.416,19.4258,1200.0
2005-04-07 15:30:00,19.99,19.99,19.98,19.98,700.0,19.4355,19.4355,19.4258,19.4258,700.0
2005-04-07 15:35:00,19.97,19.97,19.96,19.97,1700.0,19.416,19.416,19.4063,19.416,1700.0
2005-04-07 15:40:00,19.97,19.97,19.93,19.93,1900.0,19.416,19.416,19.3771,19.3771,1900.0
2005-04-07 15:45:00,19.94,19.94,19.89,19.9,3200.0,19.3869,19.3869,19.3383,19.348,3200.0
2005-04-07 15:50:00,19.9,19.9,19.87,19.88,6500.0,19.348,19.348,19.3188,19.3285,6500.0
2005-04-07 15:55:00,19.86,19.9,19.86,19.9,14600.0,19.3091,19.348,19.3091,19.348,14600.0
2005-04-08 09:30:00,19.95,19.95,19.88,19.88,2000.0,19.3966,19.3966,19.3285,19.3285,2000.0
2005-04-08 09:35:00,19.94,19.97,19.94,19.95,2800.0,19.3869,19.416,19.3869,19.3966,2800.0
2005-04-08 09:40:00,19.94,19.94,19.85,19.85,4300.0,19.3869,19.3869,19.2994,19.2994,4300.0
2005-04-08 09:45:00,19.87,19.87,19.82,19.83,3500.0,19.3188,19.3188,19.2702,19.2799,3500.0
2005-04-08 09:50:00,19.83,19.87,19.83,19.85,4000.0,19.2799,19.3188,19.2799,19.2994,4000.0
2005-04-08 09:55:00,19.85,19.92,19.84,19.91,3000.0,19.2994,19.3674,19.2896,19.3577,3000.0
2005-04-08 10:00:00,19.91,19.98,19.91,19.96,50400.0,19.3577,19.4258,19.3577,19.4063,50400.0
2005-04-08 10:05:00,19.95,19.97,19.95,19.97,2400.0,19.3966,19.416,19.3966,19.416,2400.0
2005-04-08 10:10:00,19.95,19.95,19.93,19.93,400.0,19.3966,19.3966,19.3771,19.3771,400.0
2005-04-08 10:15:00,19.93,19.96,19.93,19.95,1500.0,19.3771,19.4063,19.3771,19.3966,1500.0
2005-04-08 10:20:00,19.95,19.97,19.95,19.95,2300.0,19.3966,19.416,19.3966,19.3966,2300.0
2005-04-08 10:25:00,19.95,19.97,19.9,19.97,1800.0,19.3966,19.416,19.348,19.416,1800.0
2005-04-08 10:30:00,19.94,19.95,19.92,19.93,900.0,19.3869,19.3966,19.3674,19.3771,900.0
2005-04-08 10:35:00,19.92,19.92,19.88,19.9,2200.0,19.3674,19.3674,19.3285,19.348,2200.0
2005-04-08 10:40:00,19.86,19.88,19.85,19.88,1300.0,19.3091,19.3285,19.2994,19.3285,1300.0
2005-04-08 10:45:00,19.89,19.89,19.82,19.82,900.0,19.3383,19.3383,19.2702,19.2702,900.0
2005-04-08 10:50:00,19.85,19.88,19.82,19.82,3200.0,19.2994,19.3285,19.2702,19.2702,3200.0
2005-04-08 10:55:00,19.82,19.82,19.82,19.82,0.0,19.2702,19.2702,19.2702,19.2702,0.0
2005-04-08 11:00:00,19.84,19.87,19.84,19.85,1700.0,19.2896,19.3188,19.2896,19.2994,1700.0
2005-04-08 11:05:00,19.84,19.85,19.83,19.85,1900.0,19.2896,19.2994,19.2799,19.2994,1900.0
2005-04-08 11:10:00,19.86,19.9,19.85,19.9,800.0,19.3091,19.348,19.2994,19.348,800.0
2005-04-08 11:15:00,19.91,19.91,19.87,19.89,700.0,19.3577,19.3577,19.3188,19.3383,700.0
2005-04-08 11:20:00,19.91,19.93,19.91,19.93,800.0,19.3577,19.3771,19.3577,19.3771,800.0
2005-04-08 11:25:00,19.94,19.94,19.92,19.92,1400.0,19.3869,19.3869,19.3674,19.3674,1400.0
2005-04-08 11:30:00,19.91,19.91,19.86,19.9,1900.0,19.3577,19.3577,19.3091,19.348,1900.0
2005-04-08 11:35:00,19.89,19.89,19.88,19.88,1300.0,19.3383,19.3383,19.3285,19.3285,1300.0
2005-04-08 11:40:00,19.89,19.89,19.84,19.84,1000.0,19.3383,19.3383,19.2896,19.2896,1000.0
2005-04-08 11:45:00,19.85,19.85,19.8,19.8,4100.0,19.2994,19.2994,19.2507,19.2507,4100.0
2005-04-08 11:50:00,19.83,19.84,19.81,19.83,2300.0,19.2799,19.2896,19.2605,19.2799,2300.0
2005-04-08 11:55:00,19.83,19.88,19.83,19.88,500.0,19.2799,19.3285,19.2799,19.3285,500.0
2005-04-08 12:00:00,19.9,19.9,19.85,19.87,1000.0,19.348,19.348,19.2994,19.3188,1000.0
2005-04-08 12:05:00,19.87,19.9,19.87,19.9,500.0,19.3188,19.348,19.3188,19.348,500.0
2005-04-08 12:10:00,19.91,19.91,19.91,19.91,200.0,19.3577,19.3577,19.3577,19.3577,200.0
2005-04-08 12:15:00,19.91,19.92,19.91,19.92,1400.0,19.3577,19.3674,19.3577,19.3674,1400.0
2005-04-08 12:20:00,19.91,19.91,19.9,19.9,200.0,19.3577,19.3577,19.348,19.348,200.0
2005-04-08 12:25:00,19.9,19.91,19.9,19.91,400.0,19.348,19.3577,19.348,19.3577,400.0
2005-04-08 12:30:00,19.9,19.91,19.9,19.9,2000.0,19.348,19.3577,19.348,19.348,2000.0
2005-04-08 12:35:00,19.91,19.94,19.91,19.93,2200.0,19.3577,19.3869,19.3577,19.3771,2200.0
2005-04-08 12:40:00,19.93,19.94,19.93,19.94,900.0,19.3771,19.3869,19.3771,19.3869,900.0
2005-04-08 12:45:00,19.94,19.94,19.94,19.94,1000.0,19.3869,19.3869,19.3869,19.3869,1000.0
2005-04-08 12:50:00,19.94,19.94,19.93,19.93,600.0,19.3869,19.3869,19.3771,19.3771,600.0
2005-04-08 12:55:00,19.94,19.97,19.94,19.94,4300.0,19.3869,19.416,19.3869,19.3869,4300.0
2005-04-08 13:00:00,19.95,19.96,19.93,19.96,53600.0,19.3966,19.4063,19.3771,19.4063,53600.0
2005-04-08 13:05:00,19.96,19.96,19.95,19.95,1000.0,19.4063,19.4063,19.3966,19.3966,1000.0
2005-04-08 13:10:00,19.95,19.96,19.95,19.96,1600.0,19.3966,19.4063,19.3966,19.4063,1600.0
2005-04-08 13:15:00,19.95,19.96,19.94,19.95,2000.0,19.3966,19.4063,19.3869,19.3966,2000.0
2005-04-08 13:20:00,19.95,19.96,19.95,19.95,1100.0,19.3966,19.4063,19.3966,19.3966,1100.0
2005-04-08 13:25:00,19.96,19.97,19.96,19.97,1500.0,19.4063,19.416,19.4063,19.416,1500.0
2005-04-08 13:30:00,19.97,19.97,19.97,19.97,1000.0,19.416,19.416,19.416,19.416,1000.0
2005-04-08 13:35:00,19.96,19.97,19.96,19.97,600.0,19.4063,19.416,19.4063,19.416,600.0
2005-04-08 13:40:00,19.98,19.98,19.98,19.98,100.0,19.4258,19.4258,19.4258,19.4258,100.0
2005-04-08 13:45:00,19.98,19.99,19.97,19.98,1500.0,19.4258,19.4355,19.416,19.4258,1500.0
2005-04-08 13:50:00,19.98,19.98,19.97,19.97,500.0,19.4258,19.4258,19.416,19.416,500.0
2005-04-08 13:55:00,19.96,19.96,19.94,19.94,4100.0,19.4063,19.4063,19.3869,19.3869,4100.0
2005-04-08 14:00:00,19.95,19.97,19.95,19.97,2700.0,19.3966,19.416,19.3966,19.416,2700.0
2005-04-08 14:05:00,19.97,19.98,19.93,19.94,10000.0,19.416,19.4258,19.3771,19.3869,10000.0
2005-04-08 14:10:00,19.95,19.96,19.92,19.94,6800.0,19.3966,19.4063,19.3674,19.3869,6800.0
2005-04-08 14:15:00,19.92,19.93,19.78,19.8,13400.0,19.3674,19.3771,19.2313,19.2507,13400.0
2005-04-08 14:20:00,19.8,19.85,19.79,19.85,12400.0,19.2507,19.2994,19.241,19.2994,12400.0
2005-04-08 14:25:00,19.85,19.88,19.83,19.85,1400.0,19.2994,19.3285,19.2799,19.2994,1400.0
2005-04-08 14:30:00,19.84,19.86,19.84,19.84,3500.0,19.2896,19.3091,19.2896,19.2896,3500.0
2005-04-08 14:35:00,19.85,19.85,19.81,19.82,3700.0,19.2994,19.2994,19.2605,19.2702,3700.0
2005-04-08 14:40:00,19.8,19.81,19.72,19.73,5900.0,19.2507,19.2605,19.173,19.1827,5900.0
2005-04-08 14:45:00,19.75,19.77,19.75,19.76,3800.0,19.2021,19.2216,19.2021,19.2119,3800.0
2005-04-08 14:50:00,19.77,19.77,19.77,19.77,1400.0,19.2216,19.2216,19.2216,19.2216,1400.0
2005-04-08 14:55:00,19.77,19.78,19.75,19.78,2000.0,19.2216,19.2313,19.2021,19.2313,2000.0
2005-04-08 15:00:00,19.75,19.75,19.73,19.74,700.0,19.2021,19.2021,19.1827,19.1924,700.0
2005-04-08 15:05:00,19.73,19.78,19.73,19.78,9900.0,19.1827,19.2313,19.1827,19.2313,9900.0
2005-04-08 15:10:00,19.78,19.78,19.77,19.77,23400.0,19.2313,19.2313,19.2216,19.2216,23400.0
2005-04-08 15:15:00,19.78,19.79,19.75,19.75,6500.0,19.2313,19.241,19.2021,19.2021,6500.0
2005-04-08 15:20:00,19.75,19.77,19.74,19.77,4200.0,19.2021,19.2216,19.1924,19.2216,4200.0
2005-04-08 15:25:00,19.76,19.77,19.75,19.75,1900.0,19.2119,19.2216,19.2021,19.2021,1900.0
2005-04-08 15:30:00,19.75,19.8,19.75,19.77,20800.0,19.2021,19.2507,19.2021,19.2216,20800.0
2005-04-08 15:35:00,19.78,19.78,19.78,19.78,1300.0,19.2313,19.2313,19.2313,19.2313,1300.0
2005-04-08 15:40:00,19.77,19.81,19.75,19.81,13500.0,19.2216,19.2605,19.2021,19.2605,13500.0
2005-04-08 15:45:00,19.81,19.83,19.8,19.83,8600.0,19.2605,19.2799,19.2507,19.2799,8600.0
2005-04-08 15:50:00,19.83,19.84,19.83,19.84,6400.0,19.2799,19.2896,19.2799,19.2896,6400.0
2005-04-08 15:55:00,19.83,19.85,19.82,19.84,27100.0,19.2799,19.2994,19.2702,19.2896,27100.0
2005-04-11 09:30:00,19.79,19.79,19.72,19.72,1800.0,19.241,19.241,19.173,19.173,1800.0
2005-04-11 09:35:00,19.73,19.82,19.73,19.82,4300.0,19.1827,19.2702,19.1827,19.2702,4300.0
2005-04-11 09:40:00,19.82,19.82,19.74,19.74,3100.0,19.2702,19.2702,19.1924,19.1924,3100.0
2005-04-11 09:45:00,19.73,19.78,19.69,19.7,5600.0,19.1827,19.2313,19.1438,19.1535,5600.0
2005-04-11 09:50:00,19.69,19.7,19.69,19.7,5300.0,19.1438,19.1535,19.1438,19.1535,5300.0
2005-04-11 09:55:00,19.69,19.72,19.6,19.61,6500.0,19.1438,19.173,19.0563,19.066,6500.0
2005-04-11 10:00:00,19.6,19.65,19.6,19.65,30400.0,19.0563,19.1049,19.0563,19.1049,30400.0
2005-04-11 10:05:00,19.65,19.68,19.64,19.68,1600.0,19.1049,19.1341,19.0952,19.1341,1600.0
2005-04-11 10:10:00,19.69,19.69,19.66,19.66,700.0,19.1438,19.1438,19.1146,19.1146,700.0
2005-04-11 10:15:00,19.66,19.69,19.66,19.67,6700.0,19.1146,19.1438,19.1146,19.1244,6700.0
2005-04-11 10:20:00,19.65,19.7,19.64,19.7,8700.0,19.1049,19.1535,19.0952,19.1535,8700.0
2005-04-11 10:25:00,19.69,19.69,19.66,19.66,3100.0,19.1438,19.1438,19.1146,19.1146,3100.0
2005-04-11 10:30:00,19.67,19.73,19.67,19.73,5200.0,19.1244,19.1827,19.1244,19.1827,5200.0
2005-04-11 10:35:00,19.72,19.72,19.64,19.68,9000.0,19.173,19.173,19.0952,19.1341,9000.0
2005-04-11 10:40:00,19.67,19.67,19.55,19.58,13400.0,19.1244,19.1244,19.0077,19.0369,13400.0
2005-04-11 10:45:00,19.58,19.58,19.54,19.54,7600.0,19.0369,19.0369,18.998,18.998,7600.0
2005-04-11 10:50:00,19.53,19.53,19.47,19.47,10500.0,18.9882,18.9882,18.9299,18.9299,10500.0
2005-04-11 10:55:00,19.48,19.49,19.45,19.46,14700.0,18.9396,18.9493,18.9105,18.9202,14700.0
2005-04-11 11:00:00,19.46,19.61,19.45,19.6,33100.0,18.9202,19.066,18.9105,19.0563,33100.0
2005-04-11 11:05:00,19.61,19.65,19.61,19.64,11400.0,19.066,19.1049,19.066,19.0952,11400.0
2005-04-11 11:10:00,19.64,19.69,19.64,19.66,7000.0,19.0952,19.1438,19.0952,19.1146,7000.0
2005-04-11 11:15:00,19.67,19.67,19.65,19.67,1600.0,19.1244,19.1244,19.1049,19.1244,1600.0
2005-04-11 11:20:00,19.67,19.74,19.66,19.74,3600.0,19.1244,19.1924,19.1146,19.1924,3600.0
2005-04-11 11:25:00,19.72,19.72,19.7,19.72,2400.0,19.173,19.173,19.1535,19.173,2400.0
2005-04-11 11:30:00,19.72,19.72,19.66,19.72,1300.0,19.173,19.173,19.1146,19.173,1300.0
2005-04-11 11:35:00,19.71,19.71,19.7,19.7,600.0,19.1632,19.1632,19.1535,19.1535,600.0
2005-04-11 11:40:00,19.72,19.74,19.72,19.74,1500.0,19.173,19.1924,19.173,19.1924,1500.0
2005-04-11 11:45:00,19.74,19.74,19.73,19.74,800.0,19.1924,19.1924,19.1827,19.1924,800.0
2005-04-11 11:50:00,19.74,19.74,19.71,19.71,2600.0,19.1924,19.1924,19.1632,19.1632,2600.0
2005-04-11 11:55:00,19.71,19.71,19.62,19.65,3500.0,19.1632,19.1632,19.0757,19.1049,3500.0
2005-04-11 12:00:00,19.65,19.71,19.65,19.69,5000.0,19.1049,19.1632,19.1049,19.1438,5000.0
2005-04-11 12:05:00,19.7,19.73,19.66,19.71,7000.0,19.1535,19.1827,19.1146,19.1632,7000.0
2005-04-11 12:10:00,19.7,19.7,19.67,19.68,2700.0,19.1535,19.1535,19.1244,19.1341,2700.0
2005-04-11 12:15:00,19.68,19.69,19.68,19.69,3200.0,19.1341,19.1438,19.1341,19.1438,3200.0
2005-04-11 12:20:00,19.68,19.68,19.68,19.68,400.0,19.1341,19.1341,19.1341,19.1341,400.0
2005-04-11 12:25:00,19.68,19.71,19.68,19.71,4300.0,19.1341,19.1632,19.1341,19.1632,4300.0
2005-04-11 12:30:00,19.71,19.73,19.7,19.73,5300.0,19.1632,19.1827,19.1535,19.1827,5300.0
2005-04-11 12:35:00,19.72,19.72,19.68,19.69,1500.0,19.173,19.173,19.1341,19.1438,1500.0
2005-04-11 12:40:00,19.67,19.72,19.67,19.69,4500.0,19.1244,19.173,19.1244,19.1438,4500.0
2005-04-11 12:45:00,19.69,19.69,19.66,19.66,5800.0,19.1438,19.1438,19.1146,19.1146,5800.0
2005-04-11 12:50:00,19.66,19.67,19.63,19.63,3400.0,19.1146,19.1244,19.0855,19.0855,3400.0
2005-04-11 12:55:00,19.63,19.63,19.61,19.61,3100.0,19.0855,19.0855,19.066,19.066,3100.0
2005-04-11 13:00:00,19.61,19.61,19.6,19.61,7100.0,19.066,19.066,19.0563,19.066,7100.0
2005-04-11 13:05:00,19.61,19.64,19.61,19.64,8000.0,19.066,19.0952,19.066,19.0952,8000.0
2005-04-11 13:10:00,19.62,19.64,19.61,19.61,2600.0,19.0757,19.0952,19.066,19.066,2600.0
2005-04-11 13:15:00,19.61,19.64,19.61,19.64,9300.0,19.066,19.0952,19.066,19.0952,9300.0
2005-04-11 13:20:00,19.63,19.64,19.63,19.64,2800.0,19.0855,19.0952,19.0855,19.0952,2800.0
2005-04-11 13:25:00,19.65,19.73,19.65,19.73,26400.0,19.1049,19.1827,19.1049,19.1827,26400.0
2005-04-11 13:30:00,19.75,19.82,19.75,19.82,9400.0,19.2021,19.2702,19.2021,19.2702,9400.0
2005-04-11 13:35:00,19.8,19.8,19.77,19.8,6400.0,19.2507,19.2507,19.2216,19.2507,6400.0
2005-04-11 13:40:00,19.8,19.84,19.8,19.83,2700.0,19.2507,19.2896,19.2507,19.2799,2700.0
2005-04-11 13:45:00,19.82,19.83,19.76,19.76,2000.0,19.2702,19.2799,19.2119,19.2119,2000.0
2005-04-11 13:50:00,19.76,19.76,19.75,19.75,2900.0,19.2119,19.2119,19.2021,19.2021,2900.0
2005-04-11 13:55:00,19.75,19.75,19.73,19.74,1400.0,19.2021,19.2021,19.1827,19.1924,1400.0
2005-04-11 14:00:00,19.74,19.74,19.72,19.73,6200.0,19.1924,19.1924,19.173,19.1827,6200.0
2005-04-11 14:05:00,19.75,19.78,19.75,19.76,3000.0,19.2021,19.2313,19.2021,19.2119,3000.0
2005-04-11 14:10:00,19.76,19.76,19.73,19.73,3100.0,19.2119,19.2119,19.1827,19.1827,3100.0
2005-04-11 14:15:00,19.7,19.72,19.7,19.72,4000.0,19.1535,19.173,19.1535,19.173,4000.0
2005-04-11 14:20:00,19.72,19.72,19.7,19.7,3500.0,19.173,19.173,19.1535,19.1535,3500.0
2005-04-11 14:25:00,19.71,19.76,19.71,19.72,4700.0,19.1632,19.2119,19.1632,19.173,4700.0
2005-04-11 14:30:00,19.72,19.73,19.71,19.72,2500.0,19.173,19.1827,19.1632,19.173,2500.0
2005-04-11 14:35:00,19.72,19.72,19.69,19.69,2200.0,19.173,19.173,19.1438,19.1438,2200.0
2005-04-11 14:40:00,19.69,19.69,19.69,19.69,2400.0,19.1438,19.1438,19.1438,19.1438,2400.0
2005-04-11 14:45:00,19.69,19.7,19.69,19.7,5600.0,19.1438,19.1535,19.1438,19.1535,5600.0
2005-04-11 14:50:00,19.7,19.71,19.69,19.7,4200.0,19.1535,19.1632,19.1438,19.1535,4200.0
2005-04-11 14:55:00,19.7,19.7,19.68,19.69,4000.0,19.1535,19.1535,19.1341,19.1438,4000.0
2005-04-11 15:00:00,19.69,19.73,19.68,19.68,35500.0,19.1438,19.1827,19.1341,19.1341,35500.0
2005-04-11 15:05:00,19.68,19.68,19.67,19.68,1800.0,19.1341,19.1341,19.1244,19.1341,1800.0
2005-04-11 15:10:00,19.67,19.67,19.63,19.63,6000.0,19.1244,19.1244,19.0855,19.0855,6000.0
2005-04-11 15:15:00,19.63,19.66,19.63,19.63,6000.0,19.0855,19.1146,19.0855,19.0855,6000.0
2005-04-11 15:20:00,19.63,19.67,19.63,19.67,4700.0,19.0855,19.1244,19.0855,19.1244,4700.0
2005-04-11 15:25:00,19.67,19.71,19.67,19.67,7200.0,19.1244,19.1632,19.1244,19.1244,7200.0
2005-04-11 15:30:00,19.68,19.68,19.65,19.68,6500.0,19.1341,19.1341,19.1049,19.1341,6500.0
2005-04-11 15:35:00,19.71,19.75,19.71,19.75,8100.0,19.1632,19.2021,19.1632,19.2021,8100.0
2005-04-11 15:40:00,19.75,19.75,19.71,19.71,6400.0,19.2021,19.2021,19.1632,19.1632,6400.0
2005-04-11 15:45:00,19.71,19.74,19.71,19.71,11000.0,19.1632,19.1924,19.1632,19.1632,11000.0
2005-04-11 15:50:00,19.7,19.79,19.7,19.72,23500.0,19.1535,19.241,19.1535,19.173,23500.0
2005-04-11 15:55:00,19.72,19.75,19.69,19.69,48200.0,19.173,19.2021,19.1438,19.1438,48200.0
2005-04-12 09:30:00,19.7,19.7,19.7,19.7,2800.0,19.1535,19.1535,19.1535,19.1535,2800.0
2005-04-12 09:35:00,19.72,19.72,19.62,19.62,2600.0,19.173,19.173,19.0757,19.0757,2600.0
2005-04-12 09:40:00,19.66,19.7,19.46,19.46,4600.0,19.1146,19.1535,18.9202,18.9202,4600.0
2005-04-12 09:45:00,19.47,19.47,19.46,19.47,3200.0,18.9299,18.9299,18.9202,18.9299,3200.0
2005-04-12 09:50:00,19.49,19.49,19.46,19.47,3600.0,18.9493,18.9493,18.9202,18.9299,3600.0
2005-04-12 09:55:00,19.45,19.49,19.42,19.42,17400.0,18.9105,18.9493,18.8813,18.8813,17400.0
2005-04-12 10:00:00,19.43,19.47,19.38,19.4,36700.0,18.891,18.9299,18.8424,18.8618,36700.0
2005-04-12 10:05:00,19.38,19.39,19.36,19.36,3600.0,18.8424,18.8521,18.823,18.823,3600.0
2005-04-12 10:10:00,19.37,19.4,19.36,19.4,12000.0,18.8327,18.8618,18.823,18.8618,12000.0
2005-04-12 10:15:00,19.4,19.58,19.4,19.55,17800.0,18.8618,19.0369,18.8618,19.0077,17800.0
2005-04-12 10:20:00,19.57,19.57,19.57,19.57,1600.0,19.0271,19.0271,19.0271,19.0271,1600.0
2005-04-12 10:25:00,19.55,19.57,19.55,19.57,300.0,19.0077,19.0271,19.0077,19.0271,300.0
2005-04-12 10:30:00,19.54,19.54,19.47,19.47,3200.0,18.998,18.998,18.9299,18.9299,3200.0
2005-04-12 10:35:00,19.48,19.48,19.46,19.47,3300.0,18.9396,18.9396,18.9202,18.9299,3300.0
2005-04-12 10:40:00,19.45,19.45,19.4,19.4,3100.0,18.9105,18.9105,18.8618,18.8618,3100.0
2005-04-12 10:45:00,19.41,19.41,19.38,19.39,3200.0,18.8716,18.8716,18.8424,18.8521,3200.0
2005-04-12 10:50:00,19.38,19.4,19.36,19.4,6200.0,18.8424,18.8618,18.823,18.8618,6200.0
2005-04-12 10:55:00,19.41,19.45,19.4,19.45,6800.0,18.8716,18.9105,18.8618,18.9105,6800.0
2005-04-12 11:00:00,19.46,19.48,19.45,19.48,1700.0,18.9202,18.9396,18.9105,18.9396,1700.0
2005-04-12 11:05:00,19.5,19.51,19.5,19.51,11600.0,18.9591,18.9688,18.9591,18.9688,11600.0
2005-04-12 11:10:00,19.5,19.5,19.49,19.5,24400.0,18.9591,18.9591,18.9493,18.9591,24400.0
2005-04-12 11:15:00,19.47,19.47,19.47,19.47,300.0,18.9299,18.9299,18.9299,18.9299,300.0
2005-04-12 11:20:00,19.46,19.46,19.45,19.46,2400.0,18.9202,18.9202,18.9105,18.9202,2400.0
2005-04-12 11:25:00,19.45,19.45,19.43,19.43,1300.0,18.9105,18.9105,18.891,18.891,1300.0
2005-04-12 11:30:00,19.42,19.42,19.42,19.42,100.0,18.8813,18.8813,18.8813,18.8813,100.0
2005-04-12 11:35:00,19.42,19.43,19.41,19.43,7000.0,18.8813,18.891,18.8716,18.891,7000.0
2005-04-12 11:40:00,19.44,19.45,19.44,19.45,1500.0,18.9007,18.9105,18.9007,18.9105,1500.0
2005-04-12 11:45:00,19.44,19.44,19.44,19.44,600.0,18.9007,18.9007,18.9007,18.9007,600.0
2005-04-12 11:50:00,19.44,19.45,19.44,19.44,1200.0,18.9007,18.9105,18.9007,18.9007,1200.0
2005-04-12 11:55:00,19.45,19.45,19.45,19.45,600.0,18.9105,18.9105,18.9105,18.9105,600.0
2005-04-12 12:00:00,19.42,19.44,19.42,19.43,17900.0,18.8813,18.9007,18.8813,18.891,17900.0
2005-04-12 12:05:00,19.43,19.44,19.43,19.44,2100.0,18.891,18.9007,18.891,18.9007,2100.0
2005-04-12 12:10:00,19.43,19.43,19.42,19.43,1100.0,18.891,18.891,18.8813,18.891,1100.0
2005-04-12 12:15:00,19.41,19.43,19.41,19.42,15400.0,18.8716,18.891,18.8716,18.8813,15400.0
2005-04-12 12:20:00,19.41,19.41,19.41,19.41,600.0,18.8716,18.8716,18.8716,18.8716,600.0
2005-04-12 12:25:00,19.41,19.42,19.41,19.41,4900.0,18.8716,18.8813,18.8716,18.8716,4900.0
2005-04-12 12:30:00,19.42,19.42,19.41,19.42,1100.0,18.8813,18.8813,18.8716,18.8813,1100.0
2005-04-12 12:35:00,19.42,19.42,19.41,19.42,2600.0,18.8813,18.8813,18.8716,18.8813,2600.0
2005-04-12 12:40:00,19.42,19.42,19.41,19.41,1900.0,18.8813,18.8813,18.8716,18.8716,1900.0
2005-04-12 12:45:00,19.41,19.42,19.41,19.41,3000.0,18.8716,18.8813,18.8716,18.8716,3000.0
2005-04-12 12:50:00,19.41,19.42,19.41,19.42,1100.0,18.8716,18.8813,18.8716,18.8813,1100.0
2005-04-12 12:55:00,19.41,19.41,19.4,19.4,2600.0,18.8716,18.8716,18.8618,18.8618,2600.0
2005-04-12 13:00:00,19.4,19.41,19.4,19.4,7100.0,18.8618,18.8716,18.8618,18.8618,7100.0
2005-04-12 13:05:00,19.4,19.41,19.4,19.4,1800.0,18.8618,18.8716,18.8618,18.8618,1800.0
2005-04-12 13:10:00,19.4,19.41,19.4,19.41,1300.0,18.8618,18.8716,18.8618,18.8716,1300.0
2005-04-12 13:15:00,19.4,19.41,19.4,19.4,2300.0,18.8618,18.8716,18.8618,18.8618,2300.0
2005-04-12 13:20:00,19.4,19.51,19.39,19.49,15500.0,18.8618,18.9688,18.8521,18.9493,15500.0
2005-04-12 13:25:00,19.49,19.49,19.47,19.47,1300.0,18.9493,18.9493,18.9299,18.9299,1300.0
2005-04-12 13:30:00,19.47,19.47,19.45,19.46,2600.0,18.9299,18.9299,18.9105,18.9202,2600.0
2005-04-12 13:35:00,19.45,19.46,19.43,19.45,9500.0,18.9105,18.9202,18.891,18.9105,9500.0
2005-04-12 13:40:00,19.45,19.47,19.45,19.46,2400.0,18.9105,18.9299,18.9105,18.9202,2400.0
2005-04-12 13:45:00,19.46,19.46,19.42,19.42,4600.0,18.9202,18.9202,18.8813,18.8813,4600.0
2005-04-12 13:50:00,19.42,19.47,19.42,19.46,8700.0,18.8813,18.9299,18.8813,18.9202,8700.0
2005-04-12 13:55:00,19.46,19.49,19.46,19.49,4600.0,18.9202,18.9493,18.9202,18.9493,4600.0
2005-04-12 14:00:00,19.49,19.5,19.48,19.5,7400.0,18.9493,18.9591,18.9396,18.9591,7400.0
2005-04-12 14:05:00,19.5,19.53,19.5,19.53,12400.0,18.9591,18.9882,18.9591,18.9882,12400.0
2005-04-12 14:10:00,19.53,19.63,19.53,19.61,8600.0,18.9882,19.0855,18.9882,19.066,8600.0
2005-04-12 14:15:00,19.61,19.74,19.61,19.74,11100.0,19.066,19.1924,19.066,19.1924,11100.0
2005-04-12 14:20:00,19.74,19.92,19.74,19.85,26500.0,19.1924,19.3674,19.1924,19.2994,26500.0
2005-04-12 14:25:00,19.84,19.84,19.79,19.79,6000.0,19.2896,19.2896,19.241,19.241,6000.0
2005-04-12 14:30:00,19.78,19.84,19.77,19.8,9600.0,19.2313,19.2896,19.2216,19.2507,9600.0
2005-04-12 14:35:00,19.78,19.8,19.78,19.78,2200.0,19.2313,19.2507,19.2313,19.2313,2200.0
2005-04-12 14:40:00,19.79,19.89,19.78,19.83,10600.0,19.241,19.3383,19.2313,19.2799,10600.0
2005-04-12 14:45:00,19.83,19.89,19.83,19.86,18900.0,19.2799,19.3383,19.2799,19.3091,18900.0
2005-04-12 14:50:00,19.86,19.88,19.85,19.86,11400.0,19.3091,19.3285,19.2994,19.3091,11400.0
2005-04-12 14:55:00,19.86,19.87,19.8,19.8,12700.0,19.3091,19.3188,19.2507,19.2507,12700.0
2005-04-12 15:00:00,19.8,19.85,19.8,19.85,7200.0,19.2507,19.2994,19.2507,19.2994,7200.0
2005-04-12 15:05:00,19.84,19.85,19.8,19.81,23500.0,19.2896,19.2994,19.2507,19.2605,23500.0
2005-04-12 15:10:00,19.81,19.81,19.75,19.77,2400.0,19.2605,19.2605,19.2021,19.2216,2400.0
2005-04-12 15:15:00,19.74,19.8,19.72,19.74,36200.0,19.1924,19.2507,19.173,19.1924,36200.0
2005-04-12 15:20:00,19.74,19.75,19.74,19.75,3000.0,19.1924,19.2021,19.1924,19.2021,3000.0
2005-04-12 15:25:00,19.75,19.83,19.75,19.83,8500.0,19.2021,19.2799,19.2021,19.2799,8500.0
2005-04-12 15:30:00,19.84,19.87,19.8,19.85,11600.0,19.2896,19.3188,19.2507,19.2994,11600.0
2005-04-12 15:35:00,19.86,19.91,19.85,19.85,3100.0,19.3091,19.3577,19.2994,19.2994,3100.0
2005-04-12 15:40:00,19.89,19.89,19.86,19.87,2200.0,19.3383,19.3383,19.3091,19.3188,2200.0
2005-04-12 15:45:00,19.85,19.86,19.84,19.85,10300.0,19.2994,19.3091,19.2896,19.2994,10300.0
2005-04-12 15:50:00,19.84,19.85,19.83,19.83,22500.0,19.2896,19.2994,19.2799,19.2799,22500.0
2005-04-12 15:55:00,19.83,19.84,19.82,19.83,12300.0,19.2799,19.2896,19.2702,19.2799,12300.0
2005-04-13 09:30:00,19.87,19.87,19.81,19.85,9900.0,19.3188,19.3188,19.2605,19.2994,9900.0
2005-04-13 09:35:00,19.86,19.87,19.85,19.87,900.0,19.3091,19.3188,19.2994,19.3188,900.0
2005-04-13 09:40:00,19.9,19.9,19.78,19.79,3200.0,19.348,19.348,19.2313,19.241,3200.0
2005-04-13 09:45:00,19.79,19.82,19.79,19.8,5800.0,19.241,19.2702,19.241,19.2507,5800.0
2005-04-13 09:50:00,19.81,19.81,19.72,19.74,5100.0,19.2605,19.2605,19.173,19.1924,5100.0
2005-04-13 09:55:00,19.73,19.74,19.71,19.74,2900.0,19.1827,19.1924,19.1632,19.1924,2900.0
2005-04-13 10:00:00,19.74,19.8,19.74,19.77,4500.0,19.1924,19.2507,19.1924,19.2216,4500.0
2005-04-13 10:05:00,19.75,19.76,19.75,19.76,2000.0,19.2021,19.2119,19.2021,19.2119,2000.0
2005-04-13 10:10:00,19.8,19.81,19.77,19.8,2500.0,19.2507,19.2605,19.2216,19.2507,2500.0
2005-04-13 10:15:00,19.83,19.83,19.78,19.8,2000.0,19.2799,19.2799,19.2313,19.2507,2000.0
2005-04-13 10:20:00,19.81,19.88,19.8,19.88,3900.0,19.2605,19.3285,19.2507,19.3285,3900.0
2005-04-13 10:25:00,19.89,19.89,19.85,19.87,2800.0,19.3383,19.3383,19.2994,19.3188,2800.0
2005-04-13 10:30:00,19.87,19.98,19.87,19.98,7100.0,19.3188,19.4258,19.3188,19.4258,7100.0
2005-04-13 10:35:00,19.95,19.96,19.85,19.85,2700.0,19.3966,19.4063,19.2994,19.2994,2700.0
2005-04-13 10:40:00,19.86,19.86,19.86,19.86,1700.0,19.3091,19.3091,19.3091,19.3091,1700.0
2005-04-13 10:45:00,19.85,19.85,19.78,19.78,13900.0,19.2994,19.2994,19.2313,19.2313,13900.0
2005-04-13 10:50:00,19.78,19.79,19.77,19.77,3000.0,19.2313,19.241,19.2216,19.2216,3000.0
2005-04-13 10:55:00,19.78,19.78,19.77,19.77,500.0,19.2313,19.2313,19.2216,19.2216,500.0
2005-04-13 11:00:00,19.78,19.8,19.76,19.78,5500.0,19.2313,19.2507,19.2119,19.2313,5500.0
2005-04-13 11:05:00,19.78,19.8,19.77,19.78,13700.0,19.2313,19.2507,19.2216,19.2313,13700.0
2005-04-13 11:10:00,19.78,19.81,19.78,19.81,1400.0,19.2313,19.2605,19.2313,19.2605,1400.0
2005-04-13 11:15:00,19.81,19.84,19.81,19.84,5600.0,19.2605,19.2896,19.2605,19.2896,5600.0
2005-04-13 11:20:00,19.85,19.87,19.83,19.83,8400.0,19.2994,19.3188,19.2799,19.2799,8400.0
2005-04-13 11:25:00,19.84,19.85,19.8,19.85,10200.0,19.2896,19.2994,19.2507,19.2994,10200.0
2005-04-13 11:30:00,19.85,19.85,19.83,19.84,8100.0,19.2994,19.2994,19.2799,19.2896,8100.0
2005-04-13 11:35:00,19.86,19.86,19.85,19.85,1900.0,19.3091,19.3091,19.2994,19.2994,1900.0
2005-04-13 11:40:00,19.85,19.86,19.85,19.85,19900.0,19.2994,19.3091,19.2994,19.2994,19900.0
2005-04-13 11:45:00,19.86,19.88,19.85,19.87,5900.0,19.3091,19.3285,19.2994,19.3188,5900.0
2005-04-13 11:50:00,19.86,19.86,19.85,19.85,12600.0,19.3091,19.3091,19.2994,19.2994,12600.0
2005-04-13 11:55:00,19.85,19.85,19.85,19.85,1800.0,19.2994,19.2994,19.2994,19.2994,1800.0
2005-04-13 12:00:00,19.85,19.85,19.82,19.82,5500.0,19.2994,19.2994,19.2702,19.2702,5500.0
2005-04-13 12:05:00,19.82,19.83,19.8,19.83,24400.0,19.2702,19.2799,19.2507,19.2799,24400.0
2005-04-13 12:10:00,19.82,19.83,19.82,19.83,5600.0,19.2702,19.2799,19.2702,19.2799,5600.0
2005-04-13 12:15:00,19.85,19.85,19.84,19.85,6000.0,19.2994,19.2994,19.2896,19.2994,6000.0
2005-04-13 12:20:00,19.84,19.85,19.79,19.84,21900.0,19.2896,19.2994,19.241,19.2896,21900.0
2005-04-13 12:25:00,19.84,19.84,19.82,19.82,1600.0,19.2896,19.2896,19.2702,19.2702,1600.0
2005-04-13 12:30:00,19.82,19.82,19.8,19.8,2800.0,19.2702,19.2702,19.2507,19.2507,2800.0
2005-04-13 12:35:00,19.81,19.84,19.81,19.84,8100.0,19.2605,19.2896,19.2605,19.2896,8100.0
2005-04-13 12:40:00,19.84,19.84,19.8,19.8,8400.0,19.2896,19.2896,19.2507,19.2507,8400.0
2005-04-13 12:45:00,19.81,19.81,19.77,19.77,2700.0,19.2605,19.2605,19.2216,19.2216,2700.0
2005-04-13 12:50:00,19.78,19.99,19.78,19.99,5000.0,19.2313,19.4355,19.2313,19.4355,5000.0
2005-04-13 12:55:00,19.79,19.8,19.79,19.8,3800.0,19.241,19.2507,19.241,19.2507,3800.0
2005-04-13 13:00:00,19.83,19.83,19.81,19.81,6600.0,19.2799,19.2799,19.2605,19.2605,6600.0
2005-04-13 13:05:00,19.82,19.82,19.81,19.81,2000.0,19.2702,19.2702,19.2605,19.2605,2000.0
2005-04-13 13:10:00,19.83,19.85,19.81,19.85,6400.0,19.2799,19.2994,19.2605,19.2994,6400.0
2005-04-13 13:15:00,19.85,19.89,19.84,19.87,8800.0,19.2994,19.3383,19.2896,19.3188,8800.0
2005-04-13 13:20:00,19.88,19.93,19.84,19.84,14700.0,19.3285,19.3771,19.2896,19.2896,14700.0
2005-04-13 13:25:00,19.8,19.81,19.77,19.78,1300.0,19.2507,19.2605,19.2216,19.2313,1300.0
2005-04-13 13:30:00,19.76,19.77,19.76,19.77,4200.0,19.2119,19.2216,19.2119,19.2216,4200.0
2005-04-13 13:35:00,19.79,19.83,19.77,19.83,6000.0,19.241,19.2799,19.2216,19.2799,6000.0
2005-04-13 13:40:00,19.83,19.83,19.8,19.8,4600.0,19.2799,19.2799,19.2507,19.2507,4600.0
2005-04-13 13:45:00,19.79,19.8,19.77,19.77,5800.0,19.241,19.2507,19.2216,19.2216,5800.0
2005-04-13 13:50:00,19.77,19.78,19.75,19.77,3400.0,19.2216,19.2313,19.2021,19.2216,3400.0
2005-04-13 13:55:00,19.77,19.85,19.77,19.85,6800.0,19.2216,19.2994,19.2216,19.2994,6800.0
2005-04-13 14:00:00,19.84,19.85,19.83,19.84,6800.0,19.2896,19.2994,19.2799,19.2896,6800.0
2005-04-13 14:05:00,19.84,19.87,19.84,19.87,1300.0,19.2896,19.3188,19.2896,19.3188,1300.0
2005-04-13 14:10:00,19.85,19.85,19.83,19.83,18400.0,19.2994,19.2994,19.2799,19.2799,18400.0
2005-04-13 14:15:00,19.84,19.85,19.83,19.84,12900.0,19.2896,19.2994,19.2799,19.2896,12900.0
2005-04-13 14:20:00,19.84,19.88,19.84,19.85,14600.0,19.2896,19.3285,19.2896,19.2994,14600.0
2005-04-13 14:25:00,19.85,19.85,19.85,19.85,0.0,19.2994,19.2994,19.2994,19.2994,0.0
2005-04-13 14:30:00,19.85,19.85,19.77,19.77,11000.0,19.2994,19.2994,19.2216,19.2216,11000.0
2005-04-13 14:35:00,19.78,19.78,19.77,19.77,1600.0,19.2313,19.2313,19.2216,19.2216,1600.0
2005-04-13 14:40:00,19.77,19.77,19.76,19.77,3200.0,19.2216,19.2216,19.2119,19.2216,3200.0
2005-04-13 14:45:00,19.77,19.8,19.77,19.8,8800.0,19.2216,19.2507,19.2216,19.2507,8800.0
2005-04-13 14:50:00,19.79,19.81,19.78,19.8,11900.0,19.241,19.2605,19.2313,19.2507,11900.0
2005-04-13 14:55:00,19.8,19.83,19.79,19.83,6300.0,19.2507,19.2799,19.241,19.2799,6300.0
2005-04-13 15:00:00,19.83,19.84,19.82,19.82,5300.0,19.2799,19.2896,19.2702,19.2702,5300.0
2005-04-13 15:05:00,19.82,19.82,19.8,19.82,10700.0,19.2702,19.2702,19.2507,19.2702,10700.0
2005-04-13 15:10:00,19.82,19.83,19.82,19.83,4000.0,19.2702,19.2799,19.2702,19.2799,4000.0
2005-04-13 15:15:00,19.82,19.82,19.74,19.75,156500.0,19.2702,19.2702,19.1924,19.2021,156500.0
2005-04-13 15:20:00,19.75,19.76,19.74,19.75,71000.0,19.2021,19.2119,19.1924,19.2021,71000.0
2005-04-13 15:25:00,19.75,19.77,19.73,19.74,14100.0,19.2021,19.2216,19.1827,19.1924,14100.0
2005-04-13 15:30:00,19.73,19.74,19.71,19.71,7500.0,19.1827,19.1924,19.1632,19.1632,7500.0
2005-04-13 15:35:00,19.71,19.73,19.7,19.7,8700.0,19.1632,19.1827,19.1535,19.1535,8700.0
2005-04-13 15:40:00,19.71,19.72,19.71,19.72,6300.0,19.1632,19.173,19.1632,19.173,6300.0
2005-04-13 15:45:00,19.74,19.75,19.73,19.74,11500.0,19.1924,19.2021,19.1827,19.1924,11500.0
2005-04-13 15:50:00,19.74,19.76,19.74,19.74,8800.0,19.1924,19.2119,19.1924,19.1924,8800.0
2005-04-13 15:55:00,19.73,19.76,19.72,19.72,14100.0,19.1827,19.2119,19.173,19.173,14100.0
2005-04-14 09:30:00,19.73,19.73,19.68,19.68,4900.0,19.1827,19.1827,19.1341,19.1341,4900.0
2005-04-14 09:35:00,19.66,19.66,19.6,19.6,3500.0,19.1146,19.1146,19.0563,19.0563,3500.0
2005-04-14 09:40:00,19.6,19.6,19.5,19.58,5800.0,19.0563,19.0563,18.9591,19.0369,5800.0
2005-04-14 09:45:00,19.59,19.7,19.59,19.69,9100.0,19.0466,19.1535,19.0466,19.1438,9100.0
2005-04-14 09:50:00,19.69,19.69,19.6,19.6,8800.0,19.1438,19.1438,19.0563,19.0563,8800.0
2005-04-14 09:55:00,19.59,19.63,19.58,19.59,23800.0,19.0466,19.0855,19.0369,19.0466,23800.0
2005-04-14 10:00:00,19.59,19.59,19.52,19.52,15100.0,19.0466,19.0466,18.9785,18.9785,15100.0
2005-04-14 10:05:00,19.49,19.49,19.38,19.39,14200.0,18.9493,18.9493,18.8424,18.8521,14200.0
2005-04-14 10:10:00,19.39,19.39,19.31,19.35,9900.0,18.8521,18.8521,18.7743,18.8132,9900.0
2005-04-14 10:15:00,19.34,19.38,19.33,19.37,11800.0,18.8035,18.8424,18.7938,18.8327,11800.0
2005-04-14 10:20:00,19.38,19.42,19.36,19.39,7500.0,18.8424,18.8813,18.823,18.8521,7500.0
2005-04-14 10:25:00,19.39,19.43,19.37,19.43,14600.0,18.8521,18.891,18.8327,18.891,14600.0
2005-04-14 10:30:00,19.43,19.43,19.3,19.32,9600.0,18.891,18.891,18.7646,18.7841,9600.0
2005-04-14 10:35:00,19.32,19.38,19.3,19.32,7600.0,18.7841,18.8424,18.7646,18.7841,7600.0
2005-04-14 10:40:00,19.31,19.32,19.3,19.31,14600.0,18.7743,18.7841,18.7646,18.7743,14600.0
2005-04-14 10:45:00,19.3,19.3,19.28,19.29,14500.0,18.7646,18.7646,18.7452,18.7549,14500.0
2005-04-14 10:50:00,19.29,19.3,19.28,19.28,13600.0,18.7549,18.7646,18.7452,18.7452,13600.0
2005-04-14 10:55:00,19.27,19.3,19.23,19.29,7900.0,18.7355,18.7646,18.6966,18.7549,7900.0
2005-04-14 11:00:00,19.28,19.3,19.28,19.3,2000.0,18.7452,18.7646,18.7452,18.7646,2000.0
2005-04-14 11:05:00,19.3,19.31,19.29,19.31,7600.0,18.7646,18.7743,18.7549,18.7743,7600.0
2005-04-14 11:10:00,19.32,19.34,19.31,19.33,14900.0,18.7841,18.8035,18.7743,18.7938,14900.0
2005-04-14 11:15:00,19.34,19.34,19.31,19.33,52700.0,18.8035,18.8035,18.7743,18.7938,52700.0
2005-04-14 11:20:00,19.32,19.32,19.3,19.31,2200.0,18.7841,18.7841,18.7646,18.7743,2200.0
2005-04-14 11:25:00,19.31,19.31,19.28,19.28,2500.0,18.7743,18.7743,18.7452,18.7452,2500.0
2005-04-14 11:30:00,19.28,19.29,19.23,19.23,4900.0,18.7452,18.7549,18.6966,18.6966,4900.0
2005-04-14 11:35:00,19.24,19.26,19.18,19.19,20900.0,18.7063,18.7257,18.6479,18.6577,20900.0
2005-04-14 11:40:00,19.19,19.19,19.13,19.13,9700.0,18.6577,18.6577,18.5993,18.5993,9700.0
2005-04-14 11:45:00,19.13,19.15,19.1,19.1,19900.0,18.5993,18.6188,18.5702,18.5702,19900.0
2005-04-14 11:50:00,19.09,19.1,18.98,18.99,38300.0,18.5604,18.5702,18.4535,18.4632,38300.0
2005-04-14 11:55:00,18.98,18.99,18.89,18.9,9200.0,18.4535,18.4632,18.366,18.3757,9200.0
2005-04-14 12:00:00,18.89,18.95,18.88,18.95,19300.0,18.366,18.4243,18.3563,18.4243,19300.0
2005-04-14 12:05:00,18.95,18.97,18.91,18.94,8800.0,18.4243,18.4438,18.3854,18.4146,8800.0
2005-04-14 12:10:00,18.96,18.97,18.93,18.95,13600.0,18.4341,18.4438,18.4049,18.4243,13600.0
2005-04-14 12:15:00,18.95,18.97,18.91,18.91,17700.0,18.4243,18.4438,18.3854,18.3854,17700.0
2005-04-14 12:20:00,18.91,18.94,18.91,18.93,11300.0,18.3854,18.4146,18.3854,18.4049,11300.0
2005-04-14 12:25:00,18.95,18.95,18.88,18.88,5400.0,18.4243,18.4243,18.3563,18.3563,5400.0
2005-04-14 12:30:00,18.88,18.89,18.88,18.89,5300.0,18.3563,18.366,18.3563,18.366,5300.0
2005-04-14 12:35:00,18.9,18.9,18.88,18.88,14200.0,18.3757,18.3757,18.3563,18.3563,14200.0
2005-04-14 12:40:00,18.88,18.89,18.88,18.89,3300.0,18.3563,18.366,18.3563,18.366,3300.0
2005-04-14 12:45:00,18.88,18.91,18.87,18.91,5700.0,18.3563,18.3854,18.3465,18.3854,5700.0
2005-04-14 12:50:00,18.9,18.9,18.81,18.81,7400.0,18.3757,18.3757,18.2882,18.2882,7400.0
2005-04-14 12:55:00,18.81,18.82,18.76,18.76,16100.0,18.2882,18.2979,18.2396,18.2396,16100.0
2005-04-14 13:00:00,18.76,18.81,18.76,18.81,8400.0,18.2396,18.2882,18.2396,18.2882,8400.0
2005-04-14 13:05:00,18.82,18.82,18.8,18.8,14900.0,18.2979,18.2979,18.2785,18.2785,14900.0
2005-04-14 13:10:00,18.81,18.84,18.79,18.84,9100.0,18.2882,18.3174,18.2688,18.3174,9100.0
2005-04-14 13:15:00,18.84,18.87,18.84,18.85,5800.0,18.3174,18.3465,18.3174,18.3271,5800.0
2005-04-14 13:20:00,18.86,18.86,18.85,18.85,1700.0,18.3368,18.3368,18.3271,18.3271,1700.0
2005-04-14 13:25:00,18.86,18.86,18.84,18.86,3700.0,18.3368,18.3368,18.3174,18.3368,3700.0
2005-04-14 13:30:00,18.86,18.88,18.85,18.86,6900.0,18.3368,18.3563,18.3271,18.3368,6900.0
2005-04-14 13:35:00,18.86,18.86,18.84,18.85,7600.0,18.3368,18.3368,18.3174,18.3271,7600.0
2005-04-14 13:40:00,18.85,18.85,18.84,18.85,5300.0,18.3271,18.3271,18.3174,18.3271,5300.0
2005-04-14 13:45:00,18.85,18.85,18.83,18.83,8100.0,18.3271,18.3271,18.3077,18.3077,8100.0
2005-04-14 13:50:00,18.83,18.83,18.73,18.74,10300.0,18.3077,18.3077,18.2104,18.2202,10300.0
2005-04-14 13:55:00,18.73,18.76,18.72,18.72,6600.0,18.2104,18.2396,18.2007,18.2007,6600.0
2005-04-14 14:00:00,18.71,18.71,18.69,18.69,27800.0,18.191,18.191,18.1715,18.1715,27800.0
2005-04-14 14:05:00,18.7,18.75,18.69,18.72,26100.0,18.1813,18.2299,18.1715,18.2007,26100.0
2005-04-14 14:10:00,18.72,18.73,18.72,18.73,37700.0,18.2007,18.2104,18.2007,18.2104,37700.0
2005-04-14 14:15:00,18.73,18.73,18.71,18.73,9200.0,18.2104,18.2104,18.191,18.2104,9200.0
2005-04-14 14:20:00,18.73,18.75,18.73,18.73,12300.0,18.2104,18.2299,18.2104,18.2104,12300.0
2005-04-14 14:25:00,18.72,18.8,18.72,18.79,7100.0,18.2007,18.2785,18.2007,18.2688,7100.0
2005-04-14 14:30:00,18.8,18.83,18.79,18.8,7400.0,18.2785,18.3077,18.2688,18.2785,7400.0
2005-04-14 14:35:00,18.78,18.78,18.71,18.72,7300.0,18.259,18.259,18.191,18.2007,7300.0
2005-04-14 14:40:00,18.75,18.76,18.72,18.73,9500.0,18.2299,18.2396,18.2007,18.2104,9500.0
2005-04-14 14:45:00,18.73,18.74,18.71,18.72,14400.0,18.2104,18.2202,18.191,18.2007,14400.0
2005-04-14 14:50:00,18.71,18.71,18.67,18.67,17300.0,18.191,18.191,18.1521,18.1521,17300.0
2005-04-14 14:55:00,18.67,18.7,18.66,18.69,12900.0,18.1521,18.1813,18.1424,18.1715,12900.0
2005-04-14 15:00:00,18.69,18.69,18.66,18.69,9200.0,18.1715,18.1715,18.1424,18.1715,9200.0
2005-04-14 15:05:00,18.69,18.7,18.69,18.69,4900.0,18.1715,18.1813,18.1715,18.1715,4900.0
2005-04-14 15:10:00,18.69,18.73,18.68,18.73,37600.0,18.1715,18.2104,18.1618,18.2104,37600.0
2005-04-14 15:15:00,18.74,18.76,18.73,18.76,13500.0,18.2202,18.2396,18.2104,18.2396,13500.0
2005-04-14 15:20:00,18.76,18.84,18.76,18.8,10600.0,18.2396,18.3174,18.2396,18.2785,10600.0
2005-04-14 15:25:00,18.79,18.79,18.76,18.76,7600.0,18.2688,18.2688,18.2396,18.2396,7600.0
2005-04-14 15:30:00,18.75,18.76,18.75,18.75,8600.0,18.2299,18.2396,18.2299,18.2299,8600.0
2005-04-14 15:35:00,18.75,18.75,18.63,18.64,22700.0,18.2299,18.2299,18.1132,18.1229,22700.0
2005-04-14 15:40:00,18.64,18.64,18.61,18.61,15600.0,18.1229,18.1229,18.0938,18.0938,15600.0
2005-04-14 15:45:00,18.61,18.63,18.61,18.61,29100.0,18.0938,18.1132,18.0938,18.0938,29100.0
2005-04-14 15:50:00,18.61,18.61,18.52,18.53,17900.0,18.0938,18.0938,18.0063,18.016,17900.0
2005-04-14 15:55:00,18.53,18.6,18.53,18.6,48700.0,18.016,18.084,18.016,18.084,48700.0
2005-04-15 09:30:00,18.6,18.68,18.6,18.68,8200.0,18.084,18.1618,18.084,18.1618,8200.0
2005-04-15 09:35:00,18.64,18.65,18.46,18.46,9600.0,18.1229,18.1327,17.9479,17.9479,9600.0
2005-04-15 09:40:00,18.47,18.49,18.47,18.49,8500.0,17.9576,17.9771,17.9576,17.9771,8500.0
2005-04-15 09:45:00,18.46,18.47,18.46,18.47,9100.0,17.9479,17.9576,17.9479,17.9576,9100.0
2005-04-15 09:50:00,18.47,18.47,18.4,18.41,21800.0,17.9576,17.9576,17.8896,17.8993,21800.0
2005-04-15 09:55:00,18.4,18.46,18.38,18.44,11000.0,17.8896,17.9479,17.8701,17.9285,11000.0
2005-04-15 10:00:00,18.45,18.46,18.4,18.45,13000.0,17.9382,17.9479,17.8896,17.9382,13000.0
2005-04-15 10:05:00,18.45,18.47,18.41,18.44,6400.0,17.9382,17.9576,17.8993,17.9285,6400.0
2005-04-15 10:10:00,18.46,18.5,18.45,18.48,22900.0,17.9479,17.9868,17.9382,17.9674,22900.0
2005-04-15 10:15:00,18.48,18.5,18.48,18.49,5000.0,17.9674,17.9868,17.9674,17.9771,5000.0
2005-04-15 10:20:00,18.49,18.64,18.48,18.64,12000.0,17.9771,18.1229,17.9674,18.1229,12000.0
2005-04-15 10:25:00,18.62,18.62,18.56,18.61,8800.0,18.1035,18.1035,18.0451,18.0938,8800.0
2005-04-15 10:30:00,18.61,18.69,18.61,18.64,6800.0,18.0938,18.1715,18.0938,18.1229,6800.0
2005-04-15 10:35:00,18.65,18.7,18.65,18.68,5900.0,18.1327,18.1813,18.1327,18.1618,5900.0
2005-04-15 10:40:00,18.69,18.75,18.68,18.74,11500.0,18.1715,18.2299,18.1618,18.2202,11500.0
2005-04-15 10:45:00,18.74,18.79,18.74,18.79,2800.0,18.2202,18.2688,18.2202,18.2688,2800.0
2005-04-15 10:50:00,18.8,18.84,18.79,18.82,4800.0,18.2785,18.3174,18.2688,18.2979,4800.0
2005-04-15 10:55:00,18.81,18.86,18.81,18.85,3700.0,18.2882,18.3368,18.2882,18.3271,3700.0
2005-04-15 11:00:00,18.83,18.83,18.82,18.82,2100.0,18.3077,18.3077,18.2979,18.2979,2100.0
2005-04-15 11:05:00,18.82,18.82,18.79,18.79,1900.0,18.2979,18.2979,18.2688,18.2688,1900.0
2005-04-15 11:10:00,18.79,18.79,18.79,18.79,400.0,18.2688,18.2688,18.2688,18.2688,400.0
2005-04-15 11:15:00,18.8,18.82,18.8,18.81,4100.0,18.2785,18.2979,18.2785,18.2882,4100.0
2005-04-15 11:20:00,18.81,18.84,18.78,18.78,4100.0,18.2882,18.3174,18.259,18.259,4100.0
2005-04-15 11:25:00,18.78,18.83,18.78,18.83,2700.0,18.259,18.3077,18.259,18.3077,2700.0
2005-04-15 11:30:00,18.82,18.84,18.8,18.8,3900.0,18.2979,18.3174,18.2785,18.2785,3900.0
2005-04-15 11:35:00,18.8,18.8,18.77,18.78,2900.0,18.2785,18.2785,18.2493,18.259,2900.0
2005-04-15 11:40:00,18.78,18.78,18.69,18.69,8900.0,18.259,18.259,18.1715,18.1715,8900.0
2005-04-15 11:45:00,18.7,18.7,18.64,18.64,3100.0,18.1813,18.1813,18.1229,18.1229,3100.0
2005-04-15 11:50:00,18.63,18.65,18.55,18.55,7500.0,18.1132,18.1327,18.0354,18.0354,7500.0
2005-04-15 11:55:00,18.55,18.55,18.51,18.51,2200.0,18.0354,18.0354,17.9965,17.9965,2200.0
2005-04-15 12:00:00,18.51,18.52,18.51,18.52,4000.0,17.9965,18.0063,17.9965,18.0063,4000.0
2005-04-15 12:05:00,18.51,18.62,18.51,18.62,6200.0,17.9965,18.1035,17.9965,18.1035,6200.0
2005-04-15 12:10:00,18.59,18.59,18.58,18.58,1300.0,18.0743,18.0743,18.0646,18.0646,1300.0
2005-04-15 12:15:00,18.57,18.57,18.49,18.49,2900.0,18.0549,18.0549,17.9771,17.9771,2900.0
2005-04-15 12:20:00,18.52,18.52,18.49,18.5,2000.0,18.0063,18.0063,17.9771,17.9868,2000.0
2005-04-15 12:25:00,18.49,18.5,18.49,18.5,900.0,17.9771,17.9868,17.9771,17.9868,900.0
2005-04-15 12:30:00,18.49,18.49,18.48,18.49,900.0,17.9771,17.9771,17.9674,17.9771,900.0
2005-04-15 12:35:00,18.48,18.53,18.48,18.49,1400.0,17.9674,18.016,17.9674,17.9771,1400.0
2005-04-15 12:40:00,18.49,18.51,18.45,18.45,1500.0,17.9771,17.9965,17.9382,17.9382,1500.0
2005-04-15 12:45:00,18.45,18.46,18.42,18.42,1300.0,17.9382,17.9479,17.909,17.909,1300.0
2005-04-15 12:50:00,18.42,18.42,18.4,18.4,2600.0,17.909,17.909,17.8896,17.8896,2600.0
2005-04-15 12:55:00,18.37,18.4,18.36,18.37,9800.0,17.8604,17.8896,17.8507,17.8604,9800.0
2005-04-15 13:00:00,18.37,18.38,18.35,18.36,9000.0,17.8604,17.8701,17.841,17.8507,9000.0
2005-04-15 13:05:00,18.36,18.36,18.33,18.35,20300.0,17.8507,17.8507,17.8215,17.841,20300.0
2005-04-15 13:10:00,18.35,18.43,18.35,18.39,5200.0,17.841,17.9188,17.841,17.8799,5200.0
2005-04-15 13:15:00,18.4,18.43,18.4,18.4,1600.0,17.8896,17.9188,17.8896,17.8896,1600.0
2005-04-15 13:20:00,18.41,18.44,18.39,18.43,2700.0,17.8993,17.9285,17.8799,17.9188,2700.0
2005-04-15 13:25:00,18.43,18.45,18.4,18.43,5200.0,17.9188,17.9382,17.8896,17.9188,5200.0
2005-04-15 13:30:00,18.44,18.45,18.42,18.45,1600.0,17.9285,17.9382,17.909,17.9382,1600.0
2005-04-15 13:35:00,18.45,18.47,18.42,18.47,4000.0,17.9382,17.9576,17.909,17.9576,4000.0
2005-04-15 13:40:00,18.47,18.52,18.47,18.52,1200.0,17.9576,18.0063,17.9576,18.0063,1200.0
2005-04-15 13:45:00,18.49,18.5,18.49,18.49,1500.0,17.9771,17.9868,17.9771,17.9771,1500.0
2005-04-15 13:50:00,18.5,18.5,18.47,18.47,900.0,17.9868,17.9868,17.9576,17.9576,900.0
2005-04-15 13:55:00,18.44,18.45,18.41,18.45,3000.0,17.9285,17.9382,17.8993,17.9382,3000.0
2005-04-15 14:00:00,18.45,18.48,18.45,18.48,2900.0,17.9382,17.9674,17.9382,17.9674,2900.0
2005-04-15 14:05:00,18.49,18.5,18.45,18.45,700.0,17.9771,17.9868,17.9382,17.9382,700.0
2005-04-15 14:10:00,18.44,18.46,18.44,18.46,900.0,17.9285,17.9479,17.9285,17.9479,900.0
2005-04-15 14:15:00,18.5,18.6,18.5,18.6,3100.0,17.9868,18.084,17.9868,18.084,3100.0
2005-04-15 14:20:00,18.6,18.64,18.52,18.52,4400.0,18.084,18.1229,18.0063,18.0063,4400.0
2005-04-15 14:25:00,18.51,18.52,18.45,18.45,2200.0,17.9965,18.0063,17.9382,17.9382,2200.0
2005-04-15 14:30:00,18.46,18.47,18.44,18.46,2700.0,17.9479,17.9576,17.9285,17.9479,2700.0
2005-04-15 14:35:00,18.42,18.43,18.4,18.42,1600.0,17.909,17.9188,17.8896,17.909,1600.0
2005-04-15 14:40:00,18.44,18.44,18.41,18.41,1700.0,17.9285,17.9285,17.8993,17.8993,1700.0
2005-04-15 14:45:00,18.41,18.42,18.41,18.42,1600.0,17.8993,17.909,17.8993,17.909,1600.0
2005-04-15 14:50:00,18.4,18.4,18.38,18.39,3400.0,17.8896,17.8896,17.8701,17.8799,3400.0
2005-04-15 14:55:00,18.38,18.38,18.31,18.33,3600.0,17.8701,17.8701,17.8021,17.8215,3600.0
2005-04-15 15:00:00,18.31,18.32,18.28,18.31,22900.0,17.8021,17.8118,17.7729,17.8021,22900.0
2005-04-15 15:05:00,18.3,18.3,18.27,18.28,13100.0,17.7924,17.7924,17.7632,17.7729,13100.0
2005-04-15 15:10:00,18.28,18.35,18.28,18.33,12900.0,17.7729,17.841,17.7729,17.8215,12900.0
2005-04-15 15:15:00,18.32,18.33,18.32,18.33,8000.0,17.8118,17.8215,17.8118,17.8215,8000.0
2005-04-15 15:20:00,18.32,18.32,18.29,18.29,10000.0,17.8118,17.8118,17.7826,17.7826,10000.0
2005-04-15 15:25:00,18.29,18.3,18.28,18.28,12100.0,17.7826,17.7924,17.7729,17.7729,12100.0
2005-04-15 15:30:00,18.29,18.38,18.29,18.37,8000.0,17.7826,17.8701,17.7826,17.8604,8000.0
2005-04-15 15:35:00,18.37,18.37,18.31,18.31,6500.0,17.8604,17.8604,17.8021,17.8021,6500.0
2005-04-15 15:40:00,18.32,18.33,18.3,18.33,16400.0,17.8118,17.8215,17.7924,17.8215,16400.0
2005-04-15 15:45:00,18.33,18.33,18.29,18.29,12900.0,17.8215,17.8215,17.7826,17.7826,12900.0
2005-04-15 15:50:00,18.29,18.3,18.25,18.28,17600.0,17.7826,17.7924,17.7437,17.7729,17600.0
2005-04-15 15:55:00,18.3,18.31,18.28,18.29,16000.0,17.7924,17.8021,17.7729,17.7826,16000.0
2005-04-18 09:30:00,18.3,18.32,18.29,18.3,4200.0,17.7924,17.8118,17.7826,17.7924,4200.0
2005-04-18 09:35:00,18.27,18.28,18.25,18.25,3800.0,17.7632,17.7729,17.7437,17.7437,3800.0
2005-04-18 09:40:00,18.25,18.25,18.18,18.2,8600.0,17.7437,17.7437,17.6757,17.6951,8600.0
2005-04-18 09:45:00,18.22,18.24,18.17,18.2,5300.0,17.7146,17.734,17.666,17.6951,5300.0
2005-04-18 09:50:00,18.18,18.33,18.18,18.33,3000.0,17.6757,17.8215,17.6757,17.8215,3000.0
2005-04-18 09:55:00,18.33,18.37,18.31,18.37,5700.0,17.8215,17.8604,17.8021,17.8604,5700.0
2005-04-18 10:00:00,18.36,18.42,18.36,18.41,8300.0,17.8507,17.909,17.8507,17.8993,8300.0
2005-04-18 10:05:00,18.41,18.44,18.41,18.42,3700.0,17.8993,17.9285,17.8993,17.909,3700.0
2005-04-18 10:10:00,18.42,18.49,18.42,18.47,4300.0,17.909,17.9771,17.909,17.9576,4300.0
2005-04-18 10:15:00,18.47,18.5,18.46,18.49,6200.0,17.9576,17.9868,17.9479,17.9771,6200.0
2005-04-18 10:20:00,18.48,18.49,18.48,18.49,2300.0,17.9674,17.9771,17.9674,17.9771,2300.0
2005-04-18 10:25:00,18.47,18.47,18.4,18.43,2500.0,17.9576,17.9576,17.8896,17.9188,2500.0
2005-04-18 10:30:00,18.42,18.48,18.41,18.41,6600.0,17.909,17.9674,17.8993,17.8993,6600.0
2005-04-18 10:35:00,18.41,18.41,18.41,18.41,300.0,17.8993,17.8993,17.8993,17.8993,300.0
2005-04-18 10:40:00,18.4,18.41,18.37,18.37,2600.0,17.8896,17.8993,17.8604,17.8604,2600.0
2005-04-18 10:45:00,18.36,18.39,18.35,18.35,7800.0,17.8507,17.8799,17.841,17.841,7800.0
2005-04-18 10:50:00,18.35,18.35,18.31,18.31,4200.0,17.841,17.841,17.8021,17.8021,4200.0
2005-04-18 10:55:00,18.31,18.32,18.29,18.29,10500.0,17.8021,17.8118,17.7826,17.7826,10500.0
2005-04-18 11:00:00,18.3,18.3,18.29,18.29,7800.0,17.7924,17.7924,17.7826,17.7826,7800.0
2005-04-18 11:05:00,18.29,18.3,18.28,18.28,4000.0,17.7826,17.7924,17.7729,17.7729,4000.0
2005-04-18 11:10:00,18.28,18.28,18.26,18.26,1200.0,17.7729,17.7729,17.7535,17.7535,1200.0
2005-04-18 11:15:00,18.26,18.26,18.23,18.24,8300.0,17.7535,17.7535,17.7243,17.734,8300.0
2005-04-18 11:20:00,18.25,18.32,18.25,18.3,4900.0,17.7437,17.8118,17.7437,17.7924,4900.0
2005-04-18 11:25:00,18.28,18.29,18.25,18.26,2300.0,17.7729,17.7826,17.7437,17.7535,2300.0
2005-04-18 11:30:00,18.27,18.29,18.25,18.27,3000.0,17.7632,17.7826,17.7437,17.7632,3000.0
2005-04-18 11:35:00,18.27,18.31,18.27,18.3,12200.0,17.7632,17.8021,17.7632,17.7924,12200.0
2005-04-18 11:40:00,18.29,18.29,18.25,18.25,7300.0,17.7826,17.7826,17.7437,17.7437,7300.0
2005-04-18 11:45:00,18.25,18.34,18.25,18.32,8500.0,17.7437,17.8312,17.7437,17.8118,8500.0
2005-04-18 11:50:00,18.3,18.3,18.29,18.3,1500.0,17.7924,17.7924,17.7826,17.7924,1500.0
2005-04-18 11:55:00,18.3,18.3,18.28,18.28,2900.0,17.7924,17.7924,17.7729,17.7729,2900.0
2005-04-18 12:00:00,18.28,18.29,18.28,18.29,2500.0,17.7729,17.7826,17.7729,17.7826,2500.0
2005-04-18 12:05:00,18.29,18.29,18.27,18.29,8000.0,17.7826,17.7826,17.7632,17.7826,8000.0
2005-04-18 12:10:00,18.29,18.29,18.27,18.27,3900.0,17.7826,17.7826,17.7632,17.7632,3900.0
2005-04-18 12:15:00,18.28,18.28,18.26,18.26,5000.0,17.7729,17.7729,17.7535,17.7535,5000.0
2005-04-18 12:20:00,18.26,18.28,18.26,18.28,5800.0,17.7535,17.7729,17.7535,17.7729,5800.0
2005-04-18 12:25:00,18.29,18.29,18.27,18.27,1300.0,17.7826,17.7826,17.7632,17.7632,1300.0
2005-04-18 12:30:00,18.27,18.27,18.27,18.27,400.0,17.7632,17.7632,17.7632,17.7632,400.0
2005-04-18 12:35:00,18.27,18.34,18.26,18.34,11000.0,17.7632,17.8312,17.7535,17.8312,11000.0
2005-04-18 12:40:00,18.34,18.38,18.33,18.38,5400.0,17.8312,17.8701,17.8215,17.8701,5400.0
2005-04-18 12:45:00,18.38,18.38,18.36,18.36,1200.0,17.8701,17.8701,17.8507,17.8507,1200.0
2005-04-18 12:50:00,18.36,18.37,18.36,18.37,3500.0,17.8507,17.8604,17.8507,17.8604,3500.0
2005-04-18 12:55:00,18.37,18.46,18.37,18.46,6200.0,17.8604,17.9479,17.8604,17.9479,6200.0
2005-04-18 13:00:00,18.45,18.45,18.4,18.41,3400.0,17.9382,17.9382,17.8896,17.8993,3400.0
2005-04-18 13:05:00,18.41,18.41,18.37,18.37,5000.0,17.8993,17.8993,17.8604,17.8604,5000.0
2005-04-18 13:10:00,18.37,18.37,18.34,18.34,500.0,17.8604,17.8604,17.8312,17.8312,500.0
2005-04-18 13:15:00,18.34,18.34,18.3,18.3,4900.0,17.8312,17.8312,17.7924,17.7924,4900.0
2005-04-18 13:20:00,18.3,18.4,18.29,18.4,8500.0,17.7924,17.8896,17.7826,17.8896,8500.0
2005-04-18 13:25:00,18.4,18.4,18.4,18.4,400.0,17.8896,17.8896,17.8896,17.8896,400.0
2005-04-18 13:30:00,18.4,18.4,18.33,18.35,5400.0,17.8896,17.8896,17.8215,17.841,5400.0
2005-04-18 13:35:00,18.35,18.35,18.32,18.33,3000.0,17.841,17.841,17.8118,17.8215,3000.0
2005-04-18 13:40:00,18.33,18.33,18.31,18.31,2500.0,17.8215,17.8215,17.8021,17.8021,2500.0
2005-04-18 13:45:00,18.31,18.31,18.3,18.31,10100.0,17.8021,17.8021,17.7924,17.8021,10100.0
2005-04-18 13:50:00,18.31,18.33,18.31,18.31,6600.0,17.8021,17.8215,17.8021,17.8021,6600.0
2005-04-18 13:55:00,18.32,18.32,18.31,18.31,3700.0,17.8118,17.8118,17.8021,17.8021,3700.0
2005-04-18 14:00:00,18.31,18.32,18.31,18.32,8200.0,17.8021,17.8118,17.8021,17.8118,8200.0
2005-04-18 14:05:00,18.32,18.36,18.32,18.35,3900.0,17.8118,17.8507,17.8118,17.841,3900.0
2005-04-18 14:10:00,18.34,18.34,18.3,18.3,2800.0,17.8312,17.8312,17.7924,17.7924,2800.0
2005-04-18 14:15:00,18.31,18.35,18.29,18.29,11300.0,17.8021,17.841,17.7826,17.7826,11300.0
2005-04-18 14:20:00,18.3,18.3,18.26,18.27,8800.0,17.7924,17.7924,17.7535,17.7632,8800.0
2005-04-18 14:25:00,18.28,18.3,18.28,18.28,3300.0,17.7729,17.7924,17.7729,17.7729,3300.0
2005-04-18 14:30:00,18.28,18.28,18.22,18.22,11300.0,17.7729,17.7729,17.7146,17.7146,11300.0
2005-04-18 14:35:00,18.22,18.23,18.2,18.21,5300.0,17.7146,17.7243,17.6951,17.7049,5300.0
2005-04-18 14:40:00,18.21,18.21,18.18,18.18,6500.0,17.7049,17.7049,17.6757,17.6757,6500.0
2005-04-18 14:45:00,18.18,18.2,18.18,18.18,2300.0,17.6757,17.6951,17.6757,17.6757,2300.0
2005-04-18 14:50:00,18.18,18.19,18.18,18.18,2300.0,17.6757,17.6854,17.6757,17.6757,2300.0
2005-04-18 14:55:00,18.19,18.2,18.15,18.19,6200.0,17.6854,17.6951,17.6465,17.6854,6200.0
2005-04-18 15:00:00,18.19,18.2,18.17,18.19,11800.0,17.6854,17.6951,17.666,17.6854,11800.0
2005-04-18 15:05:00,18.18,18.19,18.17,18.17,3100.0,17.6757,17.6854,17.666,17.666,3100.0
2005-04-18 15:10:00,18.17,18.18,18.14,18.15,17200.0,17.666,17.6757,17.6368,17.6465,17200.0
2005-04-18 15:15:00,18.15,18.28,18.15,18.23,18100.0,17.6465,17.7729,17.6465,17.7243,18100.0
2005-04-18 15:20:00,18.23,18.32,18.23,18.28,7100.0,17.7243,17.8118,17.7243,17.7729,7100.0
2005-04-18 15:25:00,18.28,18.28,18.27,18.27,4900.0,17.7729,17.7729,17.7632,17.7632,4900.0
2005-04-18 15:30:00,18.27,18.28,18.24,18.28,19700.0,17.7632,17.7729,17.734,17.7729,19700.0
2005-04-18 15:35:00,18.26,18.26,18.2,18.21,5900.0,17.7535,17.7535,17.6951,17.7049,5900.0
2005-04-18 15:40:00,18.21,18.22,18.2,18.22,7600.0,17.7049,17.7146,17.6951,17.7146,7600.0
2005-04-18 15:45:00,18.25,18.26,18.21,18.22,9600.0,17.7437,17.7535,17.7049,17.7146,9600.0
2005-04-18 15:50:00,18.22,18.26,18.22,18.24,9300.0,17.7146,17.7535,17.7146,17.734,9300.0
2005-04-18 15:55:00,18.23,18.24,18.2,18.2,15800.0,17.7243,17.734,17.6951,17.6951,15800.0
2005-04-19 09:30:00,18.26,18.31,18.26,18.29,3600.0,17.7535,17.8021,17.7535,17.7826,3600.0
2005-04-19 09:35:00,18.3,18.33,18.2,18.21,24700.0,17.7924,17.8215,17.6951,17.7049,24700.0
2005-04-19 09:40:00,18.2,18.25,18.18,18.24,12600.0,17.6951,17.7437,17.6757,17.734,12600.0
2005-04-19 09:45:00,18.25,18.37,18.25,18.27,9800.0,17.7437,17.8604,17.7437,17.7632,9800.0
2005-04-19 09:50:00,18.28,18.28,18.28,18.28,3700.0,17.7729,17.7729,17.7729,17.7729,3700.0
2005-04-19 09:55:00,18.3,18.36,18.3,18.34,3800.0,17.7924,17.8507,17.7924,17.8312,3800.0
2005-04-19 10:00:00,18.37,18.37,18.34,18.34,5800.0,17.8604,17.8604,17.8312,17.8312,5800.0
2005-04-19 10:05:00,18.34,18.4,18.32,18.38,16000.0,17.8312,17.8896,17.8118,17.8701,16000.0
2005-04-19 10:10:00,18.38,18.38,18.36,18.37,12800.0,17.8701,17.8701,17.8507,17.8604,12800.0
2005-04-19 10:15:00,18.35,18.38,18.33,18.35,4500.0,17.841,17.8701,17.8215,17.841,4500.0
2005-04-19 10:20:00,18.35,18.36,18.34,18.36,10700.0,17.841,17.8507,17.8312,17.8507,10700.0
2005-04-19 10:25:00,18.41,18.41,18.39,18.4,3400.0,17.8993,17.8993,17.8799,17.8896,3400.0
2005-04-19 10:30:00,18.39,18.45,18.38,18.38,8900.0,17.8799,17.9382,17.8701,17.8701,8900.0
2005-04-19 10:35:00,18.37,18.39,18.35,18.35,9600.0,17.8604,17.8799,17.841,17.841,9600.0
2005-04-19 10:40:00,18.35,18.36,18.32,18.32,5600.0,17.841,17.8507,17.8118,17.8118,5600.0
2005-04-19 10:45:00,18.31,18.33,18.25,18.25,13500.0,17.8021,17.8215,17.7437,17.7437,13500.0
2005-04-19 10:50:00,18.23,18.26,18.17,18.22,18900.0,17.7243,17.7535,17.666,17.7146,18900.0
2005-04-19 10:55:00,18.2,18.2,18.16,18.17,7800.0,17.6951,17.6951,17.6562,17.666,7800.0
2005-04-19 11:00:00,18.18,18.23,18.17,18.2,10800.0,17.6757,17.7243,17.666,17.6951,10800.0
2005-04-19 11:05:00,18.19,18.23,18.14,18.23,5700.0,17.6854,17.7243,17.6368,17.7243,5700.0
2005-04-19 11:10:00,18.24,18.28,18.23,18.28,3300.0,17.734,17.7729,17.7243,17.7729,3300.0
2005-04-19 11:15:00,18.3,18.31,18.3,18.31,4600.0,17.7924,17.8021,17.7924,17.8021,4600.0
2005-04-19 11:20:00,18.32,18.34,18.32,18.34,2300.0,17.8118,17.8312,17.8118,17.8312,2300.0
2005-04-19 11:25:00,18.33,18.34,18.3,18.3,1500.0,17.8215,17.8312,17.7924,17.7924,1500.0
2005-04-19 11:30:00,18.3,18.31,18.27,18.29,4100.0,17.7924,17.8021,17.7632,17.7826,4100.0
2005-04-19 11:35:00,18.26,18.34,18.26,18.3,9300.0,17.7535,17.8312,17.7535,17.7924,9300.0
2005-04-19 11:40:00,18.34,18.34,18.26,18.26,8000.0,17.8312,17.8312,17.7535,17.7535,8000.0
2005-04-19 11:45:00,18.29,18.29,18.28,18.28,1800.0,17.7826,17.7826,17.7729,17.7729,1800.0
2005-04-19 11:50:00,18.28,18.29,18.26,18.29,1500.0,17.7729,17.7826,17.7535,17.7826,1500.0
2005-04-19 11:55:00,18.29,18.29,18.28,18.28,500.0,17.7826,17.7826,17.7729,17.7729,500.0
2005-04-19 12:00:00,18.29,18.29,18.27,18.27,1900.0,17.7826,17.7826,17.7632,17.7632,1900.0
2005-04-19 12:05:00,18.28,18.3,18.28,18.28,2900.0,17.7729,17.7924,17.7729,17.7729,2900.0
2005-04-19 12:10:00,18.3,18.3,18.29,18.29,300.0,17.7924,17.7924,17.7826,17.7826,300.0
2005-04-19 12:15:00,18.29,18.3,18.28,18.29,1700.0,17.7826,17.7924,17.7729,17.7826,1700.0
2005-04-19 12:20:00,18.28,18.29,18.26,18.27,2000.0,17.7729,17.7826,17.7535,17.7632,2000.0
2005-04-19 12:25:00,18.27,18.29,18.27,18.29,1200.0,17.7632,17.7826,17.7632,17.7826,1200.0
2005-04-19 12:30:00,18.29,18.3,18.27,18.28,9700.0,17.7826,17.7924,17.7632,17.7729,9700.0
2005-04-19 12:35:00,18.29,18.3,18.29,18.3,2100.0,17.7826,17.7924,17.7826,17.7924,2100.0
2005-04-19 12:40:00,18.3,18.33,18.3,18.33,3500.0,17.7924,17.8215,17.7924,17.8215,3500.0
2005-04-19 12:45:00,18.33,18.33,18.31,18.33,3300.0,17.8215,17.8215,17.8021,17.8215,3300.0
2005-04-19 12:50:00,18.33,18.33,18.32,18.32,2300.0,17.8215,17.8215,17.8118,17.8118,2300.0
2005-04-19 12:55:00,18.32,18.32,18.31,18.32,9400.0,17.8118,17.8118,17.8021,17.8118,9400.0
2005-04-19 13:00:00,18.32,18.34,18.32,18.33,5200.0,17.8118,17.8312,17.8118,17.8215,5200.0
2005-04-19 13:05:00,18.33,18.33,18.32,18.32,8000.0,17.8215,17.8215,17.8118,17.8118,8000.0
2005-04-19 13:10:00,18.32,18.32,18.3,18.3,7900.0,17.8118,17.8118,17.7924,17.7924,7900.0
2005-04-19 13:15:00,18.3,18.31,18.3,18.31,3700.0,17.7924,17.8021,17.7924,17.8021,3700.0
2005-04-19 13:20:00,18.3,18.31,18.3,18.3,3800.0,17.7924,17.8021,17.7924,17.7924,3800.0
2005-04-19 13:25:00,18.31,18.31,18.28,18.29,10900.0,17.8021,17.8021,17.7729,17.7826,10900.0
2005-04-19 13:30:00,18.3,18.34,18.29,18.34,7100.0,17.7924,17.8312,17.7826,17.8312,7100.0
2005-04-19 13:35:00,18.34,18.38,18.34,18.34,9100.0,17.8312,17.8701,17.8312,17.8312,9100.0
2005-04-19 13:40:00,18.33,18.33,18.31,18.33,17200.0,17.8215,17.8215,17.8021,17.8215,17200.0
2005-04-19 13:45:00,18.33,18.4,18.33,18.4,2600.0,17.8215,17.8896,17.8215,17.8896,2600.0
2005-04-19 13:50:00,18.4,18.45,18.4,18.44,3200.0,17.8896,17.9382,17.8896,17.9285,3200.0
2005-04-19 13:55:00,18.44,18.44,18.43,18.43,600.0,17.9285,17.9285,17.9188,17.9188,600.0
2005-04-19 14:00:00,18.43,18.44,18.42,18.42,1000.0,17.9188,17.9285,17.909,17.909,1000.0
2005-04-19 14:05:00,18.43,18.43,18.39,18.42,4100.0,17.9188,17.9188,17.8799,17.909,4100.0
2005-04-19 14:10:00,18.39,18.41,18.36,18.39,5300.0,17.8799,17.8993,17.8507,17.8799,5300.0
2005-04-19 14:15:00,18.4,18.41,18.39,18.4,3100.0,17.8896,17.8993,17.8799,17.8896,3100.0
2005-04-19 14:20:00,18.42,18.49,18.42,18.46,4000.0,17.909,17.9771,17.909,17.9479,4000.0
2005-04-19 14:25:00,18.47,18.47,18.45,18.45,1100.0,17.9576,17.9576,17.9382,17.9382,1100.0
2005-04-19 14:30:00,18.47,18.54,18.47,18.54,4600.0,17.9576,18.0257,17.9576,18.0257,4600.0
2005-04-19 14:35:00,18.55,18.57,18.55,18.55,1300.0,18.0354,18.0549,18.0354,18.0354,1300.0
2005-04-19 14:40:00,18.53,18.53,18.52,18.53,3400.0,18.016,18.016,18.0063,18.016,3400.0
2005-04-19 14:45:00,18.55,18.55,18.54,18.55,2700.0,18.0354,18.0354,18.0257,18.0354,2700.0
2005-04-19 14:50:00,18.54,18.57,18.54,18.56,2400.0,18.0257,18.0549,18.0257,18.0451,2400.0
2005-04-19 14:55:00,18.55,18.55,18.54,18.54,900.0,18.0354,18.0354,18.0257,18.0257,900.0
2005-04-19 15:00:00,18.55,18.55,18.54,18.54,3700.0,18.0354,18.0354,18.0257,18.0257,3700.0
2005-04-19 15:05:00,18.54,18.55,18.49,18.49,6600.0,18.0257,18.0354,17.9771,17.9771,6600.0
2005-04-19 15:10:00,18.5,18.52,18.49,18.51,3600.0,17.9868,18.0063,17.9771,17.9965,3600.0
2005-04-19 15:15:00,18.51,18.52,18.5,18.5,3700.0,17.9965,18.0063,17.9868,17.9868,3700.0
2005-04-19 15:20:00,18.49,18.52,18.49,18.52,7400.0,17.9771,18.0063,17.9771,18.0063,7400.0
2005-04-19 15:25:00,18.52,18.54,18.51,18.54,4500.0,18.0063,18.0257,17.9965,18.0257,4500.0
2005-04-19 15:30:00,18.54,18.58,18.54,18.58,4600.0,18.0257,18.0646,18.0257,18.0646,4600.0
2005-04-19 15:35:00,18.58,18.58,18.52,18.52,3100.0,18.0646,18.0646,18.0063,18.0063,3100.0
2005-04-19 15:40:00,18.53,18.57,18.53,18.57,1900.0,18.016,18.0549,18.016,18.0549,1900.0
2005-04-19 15:45:00,18.59,18.65,18.59,18.6,12000.0,18.0743,18.1327,18.0743,18.084,12000.0
2005-04-19 15:50:00,18.6,18.61,18.59,18.59,4200.0,18.084,18.0938,18.0743,18.0743,4200.0
2005-04-19 15:55:00,18.59,18.6,18.55,18.59,6200.0,18.0743,18.084,18.0354,18.0743,6200.0
2005-04-20 09:30:00,18.54,18.54,18.45,18.45,3100.0,18.0257,18.0257,17.9382,17.9382,3100.0
2005-04-20 09:35:00,18.45,18.47,18.43,18.47,6100.0,17.9382,17.9576,17.9188,17.9576,6100.0
2005-04-20 09:40:00,18.47,18.47,18.44,18.44,4400.0,17.9576,17.9576,17.9285,17.9285,4400.0
2005-04-20 09:45:00,18.4,18.4,18.38,18.39,6600.0,17.8896,17.8896,17.8701,17.8799,6600.0
2005-04-20 09:50:00,18.41,18.5,18.41,18.46,2700.0,17.8993,17.9868,17.8993,17.9479,2700.0
2005-04-20 09:55:00,18.44,18.44,18.35,18.43,10400.0,17.9285,17.9285,17.841,17.9188,10400.0
2005-04-20 10:00:00,18.38,18.52,18.38,18.42,14700.0,17.8701,18.0063,17.8701,17.909,14700.0
2005-04-20 10:05:00,18.42,18.53,18.42,18.52,3600.0,17.909,18.016,17.909,18.0063,3600.0
2005-04-20 10:10:00,18.53,18.59,18.51,18.53,4700.0,18.016,18.0743,17.9965,18.016,4700.0
2005-04-20 10:15:00,18.53,18.6,18.53,18.59,3800.0,18.016,18.084,18.016,18.0743,3800.0
2005-04-20 10:20:00,18.59,18.59,18.56,18.57,900.0,18.0743,18.0743,18.0451,18.0549,900.0
2005-04-20 10:25:00,18.57,18.6,18.53,18.53,4600.0,18.0549,18.084,18.016,18.016,4600.0
2005-04-20 10:30:00,18.54,18.55,18.51,18.52,8400.0,18.0257,18.0354,17.9965,18.0063,8400.0
2005-04-20 10:35:00,18.55,18.56,18.51,18.52,10200.0,18.0354,18.0451,17.9965,18.0063,10200.0
2005-04-20 10:40:00,18.52,18.53,18.5,18.5,1700.0,18.0063,18.016,17.9868,17.9868,1700.0
2005-04-20 10:45:00,18.5,18.5,18.5,18.5,4000.0,17.9868,17.9868,17.9868,17.9868,4000.0
2005-04-20 10:50:00,18.5,18.51,18.5,18.51,6000.0,17.9868,17.9965,17.9868,17.9965,6000.0
2005-04-20 10:55:00,18.52,18.57,18.52,18.57,2300.0,18.0063,18.0549,18.0063,18.0549,2300.0
2005-04-20 11:00:00,18.59,18.7,18.56,18.7,5500.0,18.0743,18.1813,18.0451,18.1813,5500.0
2005-04-20 11:05:00,18.7,18.71,18.69,18.71,3500.0,18.1813,18.191,18.1715,18.191,3500.0
2005-04-20 11:10:00,18.7,18.78,18.65,18.66,7400.0,18.1813,18.259,18.1327,18.1424,7400.0
2005-04-20 11:15:00,18.68,18.69,18.67,18.69,8600.0,18.1618,18.1715,18.1521,18.1715,8600.0
2005-04-20 11:20:00,18.72,18.72,18.66,18.67,3100.0,18.2007,18.2007,18.1424,18.1521,3100.0
2005-04-20 11:25:00,18.67,18.76,18.67,18.72,5500.0,18.1521,18.2396,18.1521,18.2007,5500.0
2005-04-20 11:30:00,18.72,18.77,18.7,18.77,9200.0,18.2007,18.2493,18.1813,18.2493,9200.0
2005-04-20 11:35:00,18.77,18.77,18.75,18.76,2500.0,18.2493,18.2493,18.2299,18.2396,2500.0
2005-04-20 11:40:00,18.76,18.8,18.76,18.79,3500.0,18.2396,18.2785,18.2396,18.2688,3500.0
2005-04-20 11:45:00,18.81,18.82,18.78,18.82,2400.0,18.2882,18.2979,18.259,18.2979,2400.0
2005-04-20 11:50:00,18.85,18.88,18.85,18.88,6700.0,18.3271,18.3563,18.3271,18.3563,6700.0
2005-04-20 11:55:00,18.88,18.94,18.87,18.9,6200.0,18.3563,18.4146,18.3465,18.3757,6200.0
2005-04-20 12:00:00,18.9,18.91,18.9,18.9,15100.0,18.3757,18.3854,18.3757,18.3757,15100.0
2005-04-20 12:05:00,18.9,18.93,18.9,18.93,12100.0,18.3757,18.4049,18.3757,18.4049,12100.0
2005-04-20 12:10:00,18.94,18.94,18.91,18.92,3800.0,18.4146,18.4146,18.3854,18.3952,3800.0
2005-04-20 12:15:00,18.92,18.92,18.92,18.92,400.0,18.3952,18.3952,18.3952,18.3952,400.0
2005-04-20 12:20:00,18.92,18.96,18.92,18.94,2200.0,18.3952,18.4341,18.3952,18.4146,2200.0
2005-04-20 12:25:00,18.93,18.93,18.91,18.91,900.0,18.4049,18.4049,18.3854,18.3854,900.0
2005-04-20 12:30:00,18.92,18.92,18.91,18.91,1400.0,18.3952,18.3952,18.3854,18.3854,1400.0
2005-04-20 12:35:00,18.91,18.92,18.86,18.87,12500.0,18.3854,18.3952,18.3368,18.3465,12500.0
2005-04-20 12:40:00,18.84,18.84,18.79,18.79,1400.0,18.3174,18.3174,18.2688,18.2688,1400.0
2005-04-20 12:45:00,18.77,18.77,18.75,18.75,1100.0,18.2493,18.2493,18.2299,18.2299,1100.0
2005-04-20 12:50:00,18.74,18.74,18.6,18.61,6000.0,18.2202,18.2202,18.084,18.0938,6000.0
2005-04-20 12:55:00,18.61,18.63,18.56,18.59,12700.0,18.0938,18.1132,18.0451,18.0743,12700.0
2005-04-20 13:00:00,18.59,18.62,18.59,18.62,9900.0,18.0743,18.1035,18.0743,18.1035,9900.0
2005-04-20 13:05:00,18.61,18.62,18.61,18.61,5400.0,18.0938,18.1035,18.0938,18.0938,5400.0
2005-04-20 13:10:00,18.61,18.61,18.6,18.6,1300.0,18.0938,18.0938,18.084,18.084,1300.0
2005-04-20 13:15:00,18.61,18.61,18.6,18.61,1700.0,18.0938,18.0938,18.084,18.0938,1700.0
2005-04-20 13:20:00,18.62,18.65,18.62,18.65,600.0,18.1035,18.1327,18.1035,18.1327,600.0
2005-04-20 13:25:00,18.63,18.65,18.61,18.62,6100.0,18.1132,18.1327,18.0938,18.1035,6100.0
2005-04-20 13:30:00,18.61,18.62,18.57,18.57,2700.0,18.0938,18.1035,18.0549,18.0549,2700.0
2005-04-20 13:35:00,18.57,18.57,18.57,18.57,2200.0,18.0549,18.0549,18.0549,18.0549,2200.0
2005-04-20 13:40:00,18.55,18.58,18.55,18.57,1200.0,18.0354,18.0646,18.0354,18.0549,1200.0
2005-04-20 13:45:00,18.57,18.58,18.57,18.58,3100.0,18.0549,18.0646,18.0549,18.0646,3100.0
2005-04-20 13:50:00,18.57,18.59,18.57,18.59,3200.0,18.0549,18.0743,18.0549,18.0743,3200.0
2005-04-20 13:55:00,18.59,18.59,18.57,18.57,1400.0,18.0743,18.0743,18.0549,18.0549,1400.0
2005-04-20 14:00:00,18.56,18.56,18.54,18.54,700.0,18.0451,18.0451,18.0257,18.0257,700.0
2005-04-20 14:05:00,18.54,18.55,18.53,18.53,7200.0,18.0257,18.0354,18.016,18.016,7200.0
2005-04-20 14:10:00,18.53,18.53,18.45,18.45,1700.0,18.016,18.016,17.9382,17.9382,1700.0
2005-04-20 14:15:00,18.45,18.46,18.44,18.45,12200.0,17.9382,17.9479,17.9285,17.9382,12200.0
2005-04-20 14:20:00,18.45,18.51,18.34,18.34,13500.0,17.9382,17.9965,17.8312,17.8312,13500.0
2005-04-20 14:25:00,18.34,18.38,18.3,18.38,12100.0,17.8312,17.8701,17.7924,17.8701,12100.0
2005-04-20 14:30:00,18.37,18.37,18.31,18.32,6500.0,17.8604,17.8604,17.8021,17.8118,6500.0
2005-04-20 14:35:00,18.31,18.37,18.31,18.37,7900.0,17.8021,17.8604,17.8021,17.8604,7900.0
2005-04-20 14:40:00,18.36,18.36,18.34,18.36,8300.0,17.8507,17.8507,17.8312,17.8507,8300.0
2005-04-20 14:45:00,18.35,18.35,18.32,18.32,2700.0,17.841,17.841,17.8118,17.8118,2700.0
2005-04-20 14:50:00,18.31,18.31,18.31,18.31,100.0,17.8021,17.8021,17.8021,17.8021,100.0
2005-04-20 14:55:00,18.31,18.32,18.3,18.32,8500.0,17.8021,17.8118,17.7924,17.8118,8500.0
2005-04-20 15:00:00,18.31,18.32,18.3,18.3,3800.0,17.8021,17.8118,17.7924,17.7924,3800.0
2005-04-20 15:05:00,18.3,18.32,18.28,18.28,8100.0,17.7924,17.8118,17.7729,17.7729,8100.0
2005-04-20 15:10:00,18.28,18.29,18.27,18.27,2200.0,17.7729,17.7826,17.7632,17.7632,2200.0
2005-04-20 15:15:00,18.27,18.27,18.21,18.21,5100.0,17.7632,17.7632,17.7049,17.7049,5100.0
2005-04-20 15:20:00,18.21,18.22,18.2,18.2,3900.0,17.7049,17.7146,17.6951,17.6951,3900.0
2005-04-20 15:25:00,18.19,18.2,18.19,18.19,15100.0,17.6854,17.6951,17.6854,17.6854,15100.0
2005-04-20 15:30:00,18.2,18.23,18.2,18.22,5600.0,17.6951,17.7243,17.6951,17.7146,5600.0
2005-04-20 15:35:00,18.22,18.22,18.16,18.16,7300.0,17.7146,17.7146,17.6562,17.6562,7300.0
2005-04-20 15:40:00,18.15,18.18,18.15,18.16,8300.0,17.6465,17.6757,17.6465,17.6562,8300.0
2005-04-20 15:45:00,18.16,18.21,18.15,18.19,11600.0,17.6562,17.7049,17.6465,17.6854,11600.0
2005-04-20 15:50:00,18.18,18.19,18.17,18.17,16600.0,17.6757,17.6854,17.666,17.666,16600.0
2005-04-20 15:55:00,18.17,18.17,18.15,18.16,12100.0,17.666,17.666,17.6465,17.6562,12100.0
2005-04-21 09:30:00,18.38,18.42,18.38,18.41,5600.0,17.8701,17.909,17.8701,17.8993,5600.0
2005-04-21 09:35:00,18.43,18.43,18.35,18.37,2200.0,17.9188,17.9188,17.841,17.8604,2200.0
2005-04-21 09:40:00,18.37,18.47,18.35,18.47,20900.0,17.8604,17.9576,17.841,17.9576,20900.0
2005-04-21 09:45:00,18.47,18.47,18.21,18.22,20400.0,17.9576,17.9576,17.7049,17.7146,20400.0
2005-04-21 09:50:00,18.25,18.31,18.16,18.31,12200.0,17.7437,17.8021,17.6562,17.8021,12200.0
2005-04-21 09:55:00,18.3,18.31,18.3,18.31,7900.0,17.7924,17.8021,17.7924,17.8021,7900.0
2005-04-21 10:00:00,18.37,18.37,18.29,18.3,4800.0,17.8604,17.8604,17.7826,17.7924,4800.0
2005-04-21 10:05:00,18.32,18.35,18.28,18.35,2100.0,17.8118,17.841,17.7729,17.841,2100.0
2005-04-21 10:10:00,18.36,18.37,18.33,18.35,2700.0,17.8507,17.8604,17.8215,17.841,2700.0
2005-04-21 10:15:00,18.36,18.44,18.36,18.43,4700.0,17.8507,17.9285,17.8507,17.9188,4700.0
2005-04-21 10:20:00,18.44,18.44,18.28,18.3,13500.0,17.9285,17.9285,17.7729,17.7924,13500.0
2005-04-21 10:25:00,18.26,18.27,18.2,18.2,1600.0,17.7535,17.7632,17.6951,17.6951,1600.0
2005-04-21 10:30:00,18.2,18.26,18.2,18.26,6900.0,17.6951,17.7535,17.6951,17.7535,6900.0
2005-04-21 10:35:00,18.27,18.29,18.25,18.28,2800.0,17.7632,17.7826,17.7437,17.7729,2800.0
2005-04-21 10:40:00,18.28,18.3,18.27,18.28,3300.0,17.7729,17.7924,17.7632,17.7729,3300.0
2005-04-21 10:45:00,18.26,18.31,18.25,18.25,3100.0,17.7535,17.8021,17.7437,17.7437,3100.0
2005-04-21 10:50:00,18.26,18.32,18.26,18.32,6600.0,17.7535,17.8118,17.7535,17.8118,6600.0
2005-04-21 10:55:00,18.32,18.33,18.32,18.33,500.0,17.8118,17.8215,17.8118,17.8215,500.0
2005-04-21 11:00:00,18.31,18.31,18.3,18.3,500.0,17.8021,17.8021,17.7924,17.7924,500.0
2005-04-21 11:05:00,18.31,18.37,18.31,18.37,3000.0,17.8021,17.8604,17.8021,17.8604,3000.0
2005-04-21 11:10:00,18.37,18.38,18.33,18.33,2800.0,17.8604,17.8701,17.8215,17.8215,2800.0
2005-04-21 11:15:00,18.31,18.32,18.3,18.3,5300.0,17.8021,17.8118,17.7924,17.7924,5300.0
2005-04-21 11:20:00,18.31,18.33,18.31,18.31,7500.0,17.8021,17.8215,17.8021,17.8021,7500.0
2005-04-21 11:25:00,18.28,18.29,18.2,18.2,7400.0,17.7729,17.7826,17.6951,17.6951,7400.0
2005-04-21 11:30:00,18.17,18.21,18.16,18.17,9600.0,17.666,17.7049,17.6562,17.666,9600.0
2005-04-21 11:35:00,18.17,18.21,18.17,18.2,4700.0,17.666,17.7049,17.666,17.6951,4700.0
2005-04-21 11:40:00,18.21,18.26,18.2,18.24,11900.0,17.7049,17.7535,17.6951,17.734,11900.0
2005-04-21 11:45:00,18.24,18.24,18.23,18.23,3300.0,17.734,17.734,17.7243,17.7243,3300.0
2005-04-21 11:50:00,18.24,18.24,18.23,18.24,1300.0,17.734,17.734,17.7243,17.734,1300.0
2005-04-21 11:55:00,18.23,18.24,18.23,18.23,2400.0,17.7243,17.734,17.7243,17.7243,2400.0
2005-04-21 12:00:00,18.23,18.32,18.16,18.3,25400.0,17.7243,17.8118,17.6562,17.7924,25400.0
2005-04-21 12:05:00,18.28,18.31,18.2,18.27,12300.0,17.7729,17.8021,17.6951,17.7632,12300.0
2005-04-21 12:10:00,18.25,18.26,18.22,18.22,7700.0,17.7437,17.7535,17.7146,17.7146,7700.0
2005-04-21 12:15:00,18.23,18.27,18.21,18.26,11700.0,17.7243,17.7632,17.7049,17.7535,11700.0
2005-04-21 12:20:00,18.25,18.33,18.25,18.32,13400.0,17.7437,17.8215,17.7437,17.8118,13400.0
2005-04-21 12:25:00,18.31,18.32,18.28,18.28,4600.0,17.8021,17.8118,17.7729,17.7729,4600.0
2005-04-21 12:30:00,18.29,18.29,18.28,18.29,6500.0,17.7826,17.7826,17.7729,17.7826,6500.0
2005-04-21 12:35:00,18.29,18.29,18.28,18.28,4200.0,17.7826,17.7826,17.7729,17.7729,4200.0
2005-04-21 12:40:00,18.28,18.28,18.27,18.27,600.0,17.7729,17.7729,17.7632,17.7632,600.0
2005-04-21 12:45:00,18.28,18.31,18.28,18.29,16500.0,17.7729,17.8021,17.7729,17.7826,16500.0
2005-04-21 12:50:00,18.28,18.28,18.27,18.27,1500.0,17.7729,17.7729,17.7632,17.7632,1500.0
2005-04-21 12:55:00,18.26,18.26,18.26,18.26,1100.0,17.7535,17.7535,17.7535,17.7535,1100.0
2005-04-21 13:00:00,18.26,18.3,18.26,18.29,26600.0,17.7535,17.7924,17.7535,17.7826,26600.0
2005-04-21 13:05:00,18.3,18.3,18.26,18.27,5000.0,17.7924,17.7924,17.7535,17.7632,5000.0
2005-04-21 13:10:00,18.26,18.27,18.26,18.26,1100.0,17.7535,17.7632,17.7535,17.7535,1100.0
2005-04-21 13:15:00,18.26,18.27,18.25,18.26,3600.0,17.7535,17.7632,17.7437,17.7535,3600.0
2005-04-21 13:20:00,18.26,18.26,18.26,18.26,500.0,17.7535,17.7535,17.7535,17.7535,500.0
2005-04-21 13:25:00,18.25,18.25,18.24,18.24,1100.0,17.7437,17.7437,17.734,17.734,1100.0
2005-04-21 13:30:00,18.24,18.25,18.24,18.25,10300.0,17.734,17.7437,17.734,17.7437,10300.0
2005-04-21 13:35:00,18.28,18.28,18.26,18.28,7400.0,17.7729,17.7729,17.7535,17.7729,7400.0
2005-04-21 13:40:00,18.28,18.28,18.28,18.28,11000.0,17.7729,17.7729,17.7729,17.7729,11000.0
2005-04-21 13:45:00,18.28,18.35,18.28,18.31,14100.0,17.7729,17.841,17.7729,17.8021,14100.0
2005-04-21 13:50:00,18.28,18.28,18.23,18.23,1500.0,17.7729,17.7729,17.7243,17.7243,1500.0
2005-04-21 13:55:00,18.24,18.24,18.21,18.22,4100.0,17.734,17.734,17.7049,17.7146,4100.0
2005-04-21 14:00:00,18.22,18.22,18.21,18.22,1600.0,17.7146,17.7146,17.7049,17.7146,1600.0
2005-04-21 14:05:00,18.22,18.22,18.21,18.22,4100.0,17.7146,17.7146,17.7049,17.7146,4100.0
2005-04-21 14:10:00,18.22,18.42,18.22,18.39,13600.0,17.7146,17.909,17.7146,17.8799,13600.0
2005-04-21 14:15:00,18.39,18.47,18.38,18.46,6200.0,17.8799,17.9576,17.8701,17.9479,6200.0
2005-04-21 14:20:00,18.46,18.51,18.45,18.51,3400.0,17.9479,17.9965,17.9382,17.9965,3400.0
2005-04-21 14:25:00,18.51,18.53,18.47,18.47,3600.0,17.9965,18.016,17.9576,17.9576,3600.0
2005-04-21 14:30:00,18.45,18.46,18.45,18.46,3300.0,17.9382,17.9479,17.9382,17.9479,3300.0
2005-04-21 14:35:00,18.45,18.49,18.45,18.49,1800.0,17.9382,17.9771,17.9382,17.9771,1800.0
2005-04-21 14:40:00,18.49,18.51,18.49,18.51,1400.0,17.9771,17.9965,17.9771,17.9965,1400.0
2005-04-21 14:45:00,18.5,18.51,18.5,18.5,1100.0,17.9868,17.9965,17.9868,17.9868,1100.0
2005-04-21 14:50:00,18.5,18.54,18.49,18.53,6600.0,17.9868,18.0257,17.9771,18.016,6600.0
2005-04-21 14:55:00,18.52,18.55,18.52,18.52,3600.0,18.0063,18.0354,18.0063,18.0063,3600.0
2005-04-21 15:00:00,18.54,18.56,18.54,18.56,4100.0,18.0257,18.0451,18.0257,18.0451,4100.0
2005-04-21 15:05:00,18.55,18.55,18.48,18.54,4300.0,18.0354,18.0354,17.9674,18.0257,4300.0
2005-04-21 15:10:00,18.51,18.52,18.47,18.47,4000.0,17.9965,18.0063,17.9576,17.9576,4000.0
2005-04-21 15:15:00,18.47,18.51,18.47,18.47,4600.0,17.9576,17.9965,17.9576,17.9576,4600.0
2005-04-21 15:20:00,18.54,18.54,18.46,18.46,4200.0,18.0257,18.0257,17.9479,17.9479,4200.0
2005-04-21 15:25:00,18.47,18.54,18.47,18.54,8100.0,17.9576,18.0257,17.9576,18.0257,8100.0
2005-04-21 15:30:00,18.54,18.59,18.54,18.59,2000.0,18.0257,18.0743,18.0257,18.0743,2000.0
2005-04-21 15:35:00,18.58,18.58,18.51,18.52,6000.0,18.0646,18.0646,17.9965,18.0063,6000.0
2005-04-21 15:40:00,18.53,18.57,18.52,18.56,11500.0,18.016,18.0549,18.0063,18.0451,11500.0
2005-04-21 15:45:00,18.56,18.57,18.53,18.53,4900.0,18.0451,18.0549,18.016,18.016,4900.0
2005-04-21 15:50:00,18.54,18.57,18.54,18.54,9100.0,18.0257,18.0549,18.0257,18.0257,9100.0
2005-04-21 15:55:00,18.55,18.59,18.55,18.56,13900.0,18.0354,18.0743,18.0354,18.0451,13900.0
2005-04-22 09:30:00,18.6,18.6,18.6,18.6,2300.0,18.084,18.084,18.084,18.084,2300.0
2005-04-22 09:35:00,18.6,18.8,18.6,18.8,4400.0,18.084,18.2785,18.084,18.2785,4400.0
2005-04-22 09:40:00,18.79,18.8,18.66,18.66,3500.0,18.2688,18.2785,18.1424,18.1424,3500.0
2005-04-22 09:45:00,18.56,18.59,18.54,18.57,4500.0,18.0451,18.0743,18.0257,18.0549,4500.0
2005-04-22 09:50:00,18.6,18.7,18.59,18.7,7500.0,18.084,18.1813,18.0743,18.1813,7500.0
2005-04-22 09:55:00,18.7,18.85,18.7,18.72,6800.0,18.1813,18.3271,18.1813,18.2007,6800.0
2005-04-22 10:00:00,18.74,18.74,18.7,18.7,3400.0,18.2202,18.2202,18.1813,18.1813,3400.0
2005-04-22 10:05:00,18.67,18.75,18.67,18.72,2800.0,18.1521,18.2299,18.1521,18.2007,2800.0
2005-04-22 10:10:00,18.72,18.78,18.72,18.76,4900.0,18.2007,18.259,18.2007,18.2396,4900.0
2005-04-22 10:15:00,18.8,18.82,18.78,18.78,4500.0,18.2785,18.2979,18.259,18.259,4500.0
2005-04-22 10:20:00,18.79,18.79,18.7,18.71,3700.0,18.2688,18.2688,18.1813,18.191,3700.0
2005-04-22 10:25:00,18.7,18.71,18.69,18.71,6400.0,18.1813,18.191,18.1715,18.191,6400.0
2005-04-22 10:30:00,18.72,18.74,18.7,18.74,1400.0,18.2007,18.2202,18.1813,18.2202,1400.0
2005-04-22 10:35:00,18.73,18.74,18.71,18.71,2500.0,18.2104,18.2202,18.191,18.191,2500.0
2005-04-22 10:40:00,18.66,18.66,18.59,18.6,4500.0,18.1424,18.1424,18.0743,18.084,4500.0
2005-04-22 10:45:00,18.57,18.57,18.54,18.55,3600.0,18.0549,18.0549,18.0257,18.0354,3600.0
2005-04-22 10:50:00,18.56,18.56,18.51,18.52,1800.0,18.0451,18.0451,17.9965,18.0063,1800.0
2005-04-22 10:55:00,18.51,18.53,18.48,18.53,3100.0,17.9965,18.016,17.9674,18.016,3100.0
2005-04-22 11:00:00,18.48,18.48,18.44,18.44,2100.0,17.9674,17.9674,17.9285,17.9285,2100.0
2005-04-22 11:05:00,18.44,18.45,18.38,18.4,10700.0,17.9285,17.9382,17.8701,17.8896,10700.0
2005-04-22 11:10:00,18.42,18.42,18.4,18.4,2800.0,17.909,17.909,17.8896,17.8896,2800.0
2005-04-22 11:15:00,18.41,18.42,18.4,18.4,3100.0,17.8993,17.909,17.8896,17.8896,3100.0
2005-04-22 11:20:00,18.42,18.43,18.41,18.42,4200.0,17.909,17.9188,17.8993,17.909,4200.0
2005-04-22 11:25:00,18.43,18.5,18.42,18.47,295700.0,17.9188,17.9868,17.909,17.9576,295700.0
2005-04-22 11:30:00,18.44,18.44,18.42,18.42,1200.0,17.9285,17.9285,17.909,17.909,1200.0
2005-04-22 11:35:00,18.42,18.42,18.38,18.38,2300.0,17.909,17.909,17.8701,17.8701,2300.0
2005-04-22 11:40:00,18.38,18.39,18.29,18.29,4400.0,17.8701,17.8799,17.7826,17.7826,4400.0
2005-04-22 11:45:00,18.29,18.3,18.29,18.29,2000.0,17.7826,17.7924,17.7826,17.7826,2000.0
2005-04-22 11:50:00,18.29,18.39,18.29,18.37,9100.0,17.7826,17.8799,17.7826,17.8604,9100.0
2005-04-22 11:55:00,18.37,18.37,18.32,18.35,4100.0,17.8604,17.8604,17.8118,17.841,4100.0
2005-04-22 12:00:00,18.35,18.36,18.35,18.35,2100.0,17.841,17.8507,17.841,17.841,2100.0
2005-04-22 12:05:00,18.35,18.39,18.33,18.38,8300.0,17.841,17.8799,17.8215,17.8701,8300.0
2005-04-22 12:10:00,18.38,18.4,18.38,18.39,2900.0,17.8701,17.8896,17.8701,17.8799,2900.0
2005-04-22 12:15:00,18.38,18.39,18.38,18.38,2500.0,17.8701,17.8799,17.8701,17.8701,2500.0
2005-04-22 12:20:00,18.38,18.38,18.38,18.38,200.0,17.8701,17.8701,17.8701,17.8701,200.0
2005-04-22 12:25:00,18.39,18.39,18.38,18.38,2800.0,17.8799,17.8799,17.8701,17.8701,2800.0
2005-04-22 12:30:00,18.39,18.39,18.39,18.39,1300.0,17.8799,17.8799,17.8799,17.8799,1300.0
2005-04-22 12:35:00,18.39,18.39,18.39,18.39,4100.0,17.8799,17.8799,17.8799,17.8799,4100.0
2005-04-22 12:40:00,18.39,18.45,18.39,18.44,10000.0,17.8799,17.9382,17.8799,17.9285,10000.0
2005-04-22 12:45:00,18.44,18.44,18.44,18.44,2400.0,17.9285,17.9285,17.9285,17.9285,2400.0
2005-04-22 12:50:00,18.42,18.42,18.4,18.4,1200.0,17.909,17.909,17.8896,17.8896,1200.0
2005-04-22 12:55:00,18.39,18.39,18.38,18.38,800.0,17.8799,17.8799,17.8701,17.8701,800.0
2005-04-22 13:00:00,18.37,18.37,18.34,18.34,4800.0,17.8604,17.8604,17.8312,17.8312,4800.0
2005-04-22 13:05:00,18.34,18.39,18.34,18.39,4500.0,17.8312,17.8799,17.8312,17.8799,4500.0
2005-04-22 13:10:00,18.38,18.4,18.38,18.39,900.0,17.8701,17.8896,17.8701,17.8799,900.0
2005-04-22 13:15:00,18.38,18.39,18.37,18.39,1100.0,17.8701,17.8799,17.8604,17.8799,1100.0
2005-04-22 13:20:00,18.38,18.38,18.37,18.37,1200.0,17.8701,17.8701,17.8604,17.8604,1200.0
2005-04-22 13:25:00,18.37,18.39,18.37,18.38,2200.0,17.8604,17.8799,17.8604,17.8701,2200.0
2005-04-22 13:30:00,18.38,18.4,18.38,18.4,3700.0,17.8701,17.8896,17.8701,17.8896,3700.0
2005-04-22 13:35:00,18.39,18.4,18.39,18.39,8700.0,17.8799,17.8896,17.8799,17.8799,8700.0
2005-04-22 13:40:00,18.4,18.41,18.4,18.4,7100.0,17.8896,17.8993,17.8896,17.8896,7100.0
2005-04-22 13:45:00,18.4,18.43,18.4,18.4,1900.0,17.8896,17.9188,17.8896,17.8896,1900.0
2005-04-22 13:50:00,18.4,18.4,18.39,18.4,1100.0,17.8896,17.8896,17.8799,17.8896,1100.0
2005-04-22 13:55:00,18.4,18.42,18.39,18.42,2500.0,17.8896,17.909,17.8799,17.909,2500.0
2005-04-22 14:00:00,18.42,18.42,18.39,18.41,2400.0,17.909,17.909,17.8799,17.8993,2400.0
2005-04-22 14:05:00,18.41,18.41,18.4,18.4,1700.0,17.8993,17.8993,17.8896,17.8896,1700.0
2005-04-22 14:10:00,18.39,18.42,18.39,18.42,5100.0,17.8799,17.909,17.8799,17.909,5100.0
2005-04-22 14:15:00,18.41,18.41,18.39,18.39,2100.0,17.8993,17.8993,17.8799,17.8799,2100.0
2005-04-22 14:20:00,18.39,18.4,18.33,18.33,9900.0,17.8799,17.8896,17.8215,17.8215,9900.0
2005-04-22 14:25:00,18.33,18.37,18.32,18.35,6100.0,17.8215,17.8604,17.8118,17.841,6100.0
2005-04-22 14:30:00,18.36,18.36,18.33,18.34,178500.0,17.8507,17.8507,17.8215,17.8312,178500.0
2005-04-22 14:35:00,18.33,18.34,18.29,18.3,545700.0,17.8215,17.8312,17.7826,17.7924,545700.0
2005-04-22 14:40:00,18.3,18.3,18.29,18.3,5200.0,17.7924,17.7924,17.7826,17.7924,5200.0
2005-04-22 14:45:00,18.29,18.29,18.2,18.22,9800.0,17.7826,17.7826,17.6951,17.7146,9800.0
2005-04-22 14:50:00,18.22,18.23,18.22,18.22,1300.0,17.7146,17.7243,17.7146,17.7146,1300.0
2005-04-22 14:55:00,18.24,18.28,18.22,18.27,6000.0,17.734,17.7729,17.7146,17.7632,6000.0
2005-04-22 15:00:00,18.28,18.31,18.25,18.29,8200.0,17.7729,17.8021,17.7437,17.7826,8200.0
2005-04-22 15:05:00,18.3,18.3,18.26,18.26,3700.0,17.7924,17.7924,17.7535,17.7535,3700.0
2005-04-22 15:10:00,18.26,18.26,18.2,18.2,5300.0,17.7535,17.7535,17.6951,17.6951,5300.0
2005-04-22 15:15:00,18.21,18.25,18.18,18.19,5800.0,17.7049,17.7437,17.6757,17.6854,5800.0
2005-04-22 15:20:00,18.18,18.18,18.17,18.17,6700.0,17.6757,17.6757,17.666,17.666,6700.0
2005-04-22 15:25:00,18.15,18.15,18.06,18.08,8900.0,17.6465,17.6465,17.559,17.5785,8900.0
2005-04-22 15:30:00,18.08,18.13,18.06,18.13,3700.0,17.5785,17.6271,17.559,17.6271,3700.0
2005-04-22 15:35:00,18.12,18.27,18.12,18.25,7400.0,17.6174,17.7632,17.6174,17.7437,7400.0
2005-04-22 15:40:00,18.25,18.26,18.2,18.26,6600.0,17.7437,17.7535,17.6951,17.7535,6600.0
2005-04-22 15:45:00,18.24,18.26,18.16,18.16,3800.0,17.734,17.7535,17.6562,17.6562,3800.0
2005-04-22 15:50:00,18.16,18.31,18.16,18.31,10400.0,17.6562,17.8021,17.6562,17.8021,10400.0
2005-04-22 15:55:00,18.32,18.34,18.26,18.26,13900.0,17.8118,17.8312,17.7535,17.7535,13900.0
2005-04-25 09:30:00,18.32,18.32,18.32,18.32,1400.0,17.8118,17.8118,17.8118,17.8118,1400.0
2005-04-25 09:35:00,18.4,18.42,18.32,18.32,8000.0,17.8896,17.909,17.8118,17.8118,8000.0
2005-04-25 09:40:00,18.32,18.41,18.32,18.41,1000.0,17.8118,17.8993,17.8118,17.8993,1000.0
2005-04-25 09:45:00,18.41,18.42,18.4,18.4,3000.0,17.8993,17.909,17.8896,17.8896,3000.0
2005-04-25 09:50:00,18.38,18.42,18.38,18.42,9700.0,17.8701,17.909,17.8701,17.909,9700.0
2005-04-25 09:55:00,18.42,18.42,18.33,18.33,2800.0,17.909,17.909,17.8215,17.8215,2800.0
2005-04-25 10:00:00,18.33,18.39,18.27,18.32,2500.0,17.8215,17.8799,17.7632,17.8118,2500.0
2005-04-25 10:05:00,18.31,18.4,18.31,18.4,8000.0,17.8021,17.8896,17.8021,17.8896,8000.0
2005-04-25 10:10:00,18.4,18.43,18.36,18.37,7600.0,17.8896,17.9188,17.8507,17.8604,7600.0
2005-04-25 10:15:00,18.36,18.36,18.35,18.35,1100.0,17.8507,17.8507,17.841,17.841,1100.0
2005-04-25 10:20:00,18.37,18.37,18.32,18.32,1500.0,17.8604,17.8604,17.8118,17.8118,1500.0
2005-04-25 10:25:00,18.32,18.38,18.32,18.38,1300.0,17.8118,17.8701,17.8118,17.8701,1300.0
2005-04-25 10:30:00,18.34,18.37,18.34,18.36,1000.0,17.8312,17.8604,17.8312,17.8507,1000.0
2005-04-25 10:35:00,18.37,18.38,18.33,18.37,3900.0,17.8604,17.8701,17.8215,17.8604,3900.0
2005-04-25 10:40:00,18.37,18.38,18.37,18.38,300.0,17.8604,17.8701,17.8604,17.8701,300.0
2005-04-25 10:45:00,18.36,18.38,18.33,18.33,1400.0,17.8507,17.8701,17.8215,17.8215,1400.0
2005-04-25 10:50:00,18.34,18.38,18.33,18.38,1400.0,17.8312,17.8701,17.8215,17.8701,1400.0
2005-04-25 10:55:00,18.36,18.37,18.35,18.37,1500.0,17.8507,17.8604,17.841,17.8604,1500.0
2005-04-25 11:00:00,18.37,18.37,18.37,18.37,400.0,17.8604,17.8604,17.8604,17.8604,400.0
2005-04-25 11:05:00,18.38,18.4,18.38,18.38,400.0,17.8701,17.8896,17.8701,17.8701,400.0
2005-04-25 11:10:00,18.38,18.39,18.33,18.39,2100.0,17.8701,17.8799,17.8215,17.8799,2100.0
2005-04-25 11:15:00,18.34,18.36,18.29,18.36,4000.0,17.8312,17.8507,17.7826,17.8507,4000.0
2005-04-25 11:20:00,18.36,18.37,18.34,18.34,1400.0,17.8507,17.8604,17.8312,17.8312,1400.0
2005-04-25 11:25:00,18.37,18.38,18.37,18.37,500.0,17.8604,17.8701,17.8604,17.8604,500.0
2005-04-25 11:30:00,18.38,18.38,18.37,18.38,1400.0,17.8701,17.8701,17.8604,17.8701,1400.0
2005-04-25 11:35:00,18.39,18.39,18.37,18.38,1400.0,17.8799,17.8799,17.8604,17.8701,1400.0
2005-04-25 11:40:00,18.38,18.4,18.34,18.35,2300.0,17.8701,17.8896,17.8312,17.841,2300.0
2005-04-25 11:45:00,18.35,18.38,18.35,18.38,4100.0,17.841,17.8701,17.841,17.8701,4100.0
2005-04-25 11:50:00,18.34,18.39,18.34,18.39,3400.0,17.8312,17.8799,17.8312,17.8799,3400.0
2005-04-25 11:55:00,18.36,18.39,18.35,18.39,5700.0,17.8507,17.8799,17.841,17.8799,5700.0
2005-04-25 12:00:00,18.39,18.44,18.39,18.4,16700.0,17.8799,17.9285,17.8799,17.8896,16700.0
2005-04-25 12:05:00,18.4,18.45,18.39,18.4,17500.0,17.8896,17.9382,17.8799,17.8896,17500.0
2005-04-25 12:10:00,18.44,18.45,18.4,18.41,8600.0,17.9285,17.9382,17.8896,17.8993,8600.0
2005-04-25 12:15:00,18.41,18.43,18.4,18.41,10200.0,17.8993,17.9188,17.8896,17.8993,10200.0
2005-04-25 12:20:00,18.4,18.41,18.38,18.41,5300.0,17.8896,17.8993,17.8701,17.8993,5300.0
2005-04-25 12:25:00,18.41,18.41,18.38,18.4,8000.0,17.8993,17.8993,17.8701,17.8896,8000.0
2005-04-25 12:30:00,18.4,18.4,18.39,18.39,2800.0,17.8896,17.8896,17.8799,17.8799,2800.0
2005-04-25 12:35:00,18.39,18.39,18.39,18.39,200.0,17.8799,17.8799,17.8799,17.8799,200.0
2005-04-25 12:40:00,18.4,18.42,18.4,18.41,8900.0,17.8896,17.909,17.8896,17.8993,8900.0
2005-04-25 12:45:00,18.41,18.41,18.41,18.41,0.0,17.8993,17.8993,17.8993,17.8993,0.0
2005-04-25 12:50:00,18.4,18.41,18.4,18.41,800.0,17.8896,17.8993,17.8896,17.8993,800.0
2005-04-25 12:55:00,18.41,18.42,18.41,18.42,1000.0,17.8993,17.909,17.8993,17.909,1000.0
2005-04-25 13:00:00,18.42,18.42,18.4,18.4,1100.0,17.909,17.909,17.8896,17.8896,1100.0
2005-04-25 13:05:00,18.38,18.41,18.38,18.41,700.0,17.8701,17.8993,17.8701,17.8993,700.0
2005-04-25 13:10:00,18.41,18.42,18.4,18.4,1100.0,17.8993,17.909,17.8896,17.8896,1100.0
2005-04-25 13:15:00,18.41,18.41,18.41,18.41,200.0,17.8993,17.8993,17.8993,17.8993,200.0
2005-04-25 13:20:00,18.4,18.43,18.4,18.43,4100.0,17.8896,17.9188,17.8896,17.9188,4100.0
2005-04-25 13:25:00,18.44,18.44,18.44,18.44,1000.0,17.9285,17.9285,17.9285,17.9285,1000.0
2005-04-25 13:30:00,18.45,18.48,18.45,18.48,11800.0,17.9382,17.9674,17.9382,17.9674,11800.0
2005-04-25 13:35:00,18.48,18.48,18.45,18.47,2100.0,17.9674,17.9674,17.9382,17.9576,2100.0
2005-04-25 13:40:00,18.48,18.48,18.46,18.48,900.0,17.9674,17.9674,17.9479,17.9674,900.0
2005-04-25 13:45:00,18.45,18.45,18.42,18.44,1300.0,17.9382,17.9382,17.909,17.9285,1300.0
2005-04-25 13:50:00,18.41,18.41,18.39,18.39,600.0,17.8993,17.8993,17.8799,17.8799,600.0
2005-04-25 13:55:00,18.37,18.42,18.37,18.41,1600.0,17.8604,17.909,17.8604,17.8993,1600.0
2005-04-25 14:00:00,18.41,18.41,18.39,18.4,1600.0,17.8993,17.8993,17.8799,17.8896,1600.0
2005-04-25 14:05:00,18.41,18.43,18.41,18.43,800.0,17.8993,17.9188,17.8993,17.9188,800.0
2005-04-25 14:10:00,18.46,18.46,18.46,18.46,400.0,17.9479,17.9479,17.9479,17.9479,400.0
2005-04-25 14:15:00,18.46,18.46,18.43,18.43,1400.0,17.9479,17.9479,17.9188,17.9188,1400.0
2005-04-25 14:20:00,18.46,18.49,18.46,18.49,2800.0,17.9479,17.9771,17.9479,17.9771,2800.0
2005-04-25 14:25:00,18.49,18.53,18.49,18.53,5200.0,17.9771,18.016,17.9771,18.016,5200.0
2005-04-25 14:30:00,18.54,18.55,18.54,18.54,4400.0,18.0257,18.0354,18.0257,18.0257,4400.0
2005-04-25 14:35:00,18.56,18.63,18.55,18.63,3200.0,18.0451,18.1132,18.0354,18.1132,3200.0
2005-04-25 14:40:00,18.63,18.67,18.63,18.67,9700.0,18.1132,18.1521,18.1132,18.1521,9700.0
2005-04-25 14:45:00,18.67,18.67,18.61,18.64,4000.0,18.1521,18.1521,18.0938,18.1229,4000.0
2005-04-25 14:50:00,18.63,18.63,18.59,18.59,1700.0,18.1132,18.1132,18.0743,18.0743,1700.0
2005-04-25 14:55:00,18.59,18.6,18.59,18.59,6200.0,18.0743,18.084,18.0743,18.0743,6200.0
2005-04-25 15:00:00,18.59,18.59,18.52,18.53,5100.0,18.0743,18.0743,18.0063,18.016,5100.0
2005-04-25 15:05:00,18.53,18.54,18.51,18.52,6700.0,18.016,18.0257,17.9965,18.0063,6700.0
2005-04-25 15:10:00,18.52,18.52,18.5,18.52,3100.0,18.0063,18.0063,17.9868,18.0063,3100.0
2005-04-25 15:15:00,18.51,18.51,18.5,18.5,2200.0,17.9965,17.9965,17.9868,17.9868,2200.0
2005-04-25 15:20:00,18.51,18.54,18.51,18.54,3000.0,17.9965,18.0257,17.9965,18.0257,3000.0
2005-04-25 15:25:00,18.55,18.58,18.55,18.56,5600.0,18.0354,18.0646,18.0354,18.0451,5600.0
2005-04-25 15:30:00,18.55,18.63,18.55,18.63,9200.0,18.0354,18.1132,18.0354,18.1132,9200.0
2005-04-25 15:35:00,18.6,18.61,18.55,18.57,8700.0,18.084,18.0938,18.0354,18.0549,8700.0
2005-04-25 15:40:00,18.55,18.56,18.54,18.54,5400.0,18.0354,18.0451,18.0257,18.0257,5400.0
2005-04-25 15:45:00,18.54,18.57,18.54,18.57,7100.0,18.0257,18.0549,18.0257,18.0549,7100.0
2005-04-25 15:50:00,18.59,18.59,18.57,18.57,11200.0,18.0743,18.0743,18.0549,18.0549,11200.0
2005-04-25 15:55:00,18.58,18.6,18.58,18.59,27300.0,18.0646,18.084,18.0646,18.0743,27300.0
2005-04-26 09:30:00,18.62,18.62,18.57,18.57,1500.0,18.1035,18.1035,18.0549,18.0549,1500.0
2005-04-26 09:35:00,18.57,18.65,18.56,18.65,2200.0,18.0549,18.1327,18.0451,18.1327,2200.0
2005-04-26 09:40:00,18.68,18.68,18.46,18.46,1900.0,18.1618,18.1618,17.9479,17.9479,1900.0
2005-04-26 09:45:00,18.4,18.46,18.4,18.46,2500.0,17.8896,17.9479,17.8896,17.9479,2500.0
2005-04-26 09:50:00,18.46,18.56,18.46,18.56,3700.0,17.9479,18.0451,17.9479,18.0451,3700.0
2005-04-26 09:55:00,18.54,18.55,18.5,18.5,900.0,18.0257,18.0354,17.9868,17.9868,900.0
2005-04-26 10:00:00,18.5,18.55,18.45,18.49,6900.0,17.9868,18.0354,17.9382,17.9771,6900.0
2005-04-26 10:05:00,18.47,18.58,18.45,18.58,6400.0,17.9576,18.0646,17.9382,18.0646,6400.0
2005-04-26 10:10:00,18.59,18.6,18.55,18.56,1300.0,18.0743,18.084,18.0354,18.0451,1300.0
2005-04-26 10:15:00,18.56,18.68,18.56,18.68,3100.0,18.0451,18.1618,18.0451,18.1618,3100.0
2005-04-26 10:20:00,18.67,18.67,18.6,18.6,1600.0,18.1521,18.1521,18.084,18.084,1600.0
2005-04-26 10:25:00,18.62,18.69,18.62,18.62,2400.0,18.1035,18.1715,18.1035,18.1035,2400.0
2005-04-26 10:30:00,18.66,18.67,18.61,18.67,1200.0,18.1424,18.1521,18.0938,18.1521,1200.0
2005-04-26 10:35:00,18.68,18.7,18.65,18.66,3200.0,18.1618,18.1813,18.1327,18.1424,3200.0
2005-04-26 10:40:00,18.67,18.7,18.66,18.67,1400.0,18.1521,18.1813,18.1424,18.1521,1400.0
2005-04-26 10:45:00,18.69,18.76,18.69,18.74,3700.0,18.1715,18.2396,18.1715,18.2202,3700.0
2005-04-26 10:50:00,18.73,18.79,18.73,18.78,1500.0,18.2104,18.2688,18.2104,18.259,1500.0
2005-04-26 10:55:00,18.78,18.82,18.77,18.81,2800.0,18.259,18.2979,18.2493,18.2882,2800.0
2005-04-26 11:00:00,18.82,18.83,18.81,18.81,3100.0,18.2979,18.3077,18.2882,18.2882,3100.0
2005-04-26 11:05:00,18.83,18.92,18.83,18.88,8200.0,18.3077,18.3952,18.3077,18.3563,8200.0
2005-04-26 11:10:00,18.92,18.93,18.88,18.88,12200.0,18.3952,18.4049,18.3563,18.3563,12200.0
2005-04-26 11:15:00,18.9,18.9,18.79,18.8,9000.0,18.3757,18.3757,18.2688,18.2785,9000.0
2005-04-26 11:20:00,18.8,18.8,18.78,18.8,6400.0,18.2785,18.2785,18.259,18.2785,6400.0
2005-04-26 11:25:00,18.77,18.81,18.77,18.81,3100.0,18.2493,18.2882,18.2493,18.2882,3100.0
2005-04-26 11:30:00,18.81,18.82,18.79,18.81,1200.0,18.2882,18.2979,18.2688,18.2882,1200.0
2005-04-26 11:35:00,18.82,18.85,18.81,18.81,2700.0,18.2979,18.3271,18.2882,18.2882,2700.0
2005-04-26 11:40:00,18.81,18.9,18.81,18.9,8300.0,18.2882,18.3757,18.2882,18.3757,8300.0
2005-04-26 11:45:00,18.87,18.88,18.86,18.87,4400.0,18.3465,18.3563,18.3368,18.3465,4400.0
2005-04-26 11:50:00,18.87,18.88,18.85,18.88,3500.0,18.3465,18.3563,18.3271,18.3563,3500.0
2005-04-26 11:55:00,18.88,18.89,18.85,18.86,18400.0,18.3563,18.366,18.3271,18.3368,18400.0
2005-04-26 12:00:00,18.86,18.93,18.86,18.92,3800.0,18.3368,18.4049,18.3368,18.3952,3800.0
2005-04-26 12:05:00,18.89,18.89,18.81,18.81,2500.0,18.366,18.366,18.2882,18.2882,2500.0
2005-04-26 12:10:00,18.8,18.8,18.78,18.79,1800.0,18.2785,18.2785,18.259,18.2688,1800.0
2005-04-26 12:15:00,18.79,18.79,18.77,18.77,800.0,18.2688,18.2688,18.2493,18.2493,800.0
2005-04-26 12:20:00,18.78,18.8,18.78,18.8,5100.0,18.259,18.2785,18.259,18.2785,5100.0
2005-04-26 12:25:00,18.79,18.79,18.78,18.79,3200.0,18.2688,18.2688,18.259,18.2688,3200.0
2005-04-26 12:30:00,18.79,18.86,18.79,18.86,8700.0,18.2688,18.3368,18.2688,18.3368,8700.0
2005-04-26 12:35:00,18.83,18.83,18.82,18.82,2600.0,18.3077,18.3077,18.2979,18.2979,2600.0
2005-04-26 12:40:00,18.82,18.85,18.82,18.85,8900.0,18.2979,18.3271,18.2979,18.3271,8900.0
2005-04-26 12:45:00,18.85,18.88,18.85,18.87,7800.0,18.3271,18.3563,18.3271,18.3465,7800.0
2005-04-26 12:50:00,18.86,18.88,18.86,18.86,1100.0,18.3368,18.3563,18.3368,18.3368,1100.0
2005-04-26 12:55:00,18.86,18.86,18.8,18.81,3900.0,18.3368,18.3368,18.2785,18.2882,3900.0
2005-04-26 13:00:00,18.82,18.82,18.79,18.8,5400.0,18.2979,18.2979,18.2688,18.2785,5400.0
2005-04-26 13:05:00,18.8,18.81,18.78,18.78,4800.0,18.2785,18.2882,18.259,18.259,4800.0
2005-04-26 13:10:00,18.79,18.81,18.78,18.81,2700.0,18.2688,18.2882,18.259,18.2882,2700.0
2005-04-26 13:15:00,18.79,18.8,18.79,18.8,1500.0,18.2688,18.2785,18.2688,18.2785,1500.0
2005-04-26 13:20:00,18.8,18.8,18.8,18.8,2200.0,18.2785,18.2785,18.2785,18.2785,2200.0
2005-04-26 13:25:00,18.8,18.8,18.8,18.8,9100.0,18.2785,18.2785,18.2785,18.2785,9100.0
2005-04-26 13:30:00,18.8,18.85,18.8,18.82,28900.0,18.2785,18.3271,18.2785,18.2979,28900.0
2005-04-26 13:35:00,18.83,18.85,18.83,18.85,4600.0,18.3077,18.3271,18.3077,18.3271,4600.0
2005-04-26 13:40:00,18.86,18.86,18.86,18.86,2700.0,18.3368,18.3368,18.3368,18.3368,2700.0
2005-04-26 13:45:00,18.85,18.9,18.84,18.89,12900.0,18.3271,18.3757,18.3174,18.366,12900.0
2005-04-26 13:50:00,18.89,18.89,18.87,18.87,2400.0,18.366,18.366,18.3465,18.3465,2400.0
2005-04-26 13:55:00,18.87,18.87,18.87,18.87,700.0,18.3465,18.3465,18.3465,18.3465,700.0
2005-04-26 14:00:00,18.86,18.86,18.86,18.86,1300.0,18.3368,18.3368,18.3368,18.3368,1300.0
2005-04-26 14:05:00,18.85,18.85,18.85,18.85,9200.0,18.3271,18.3271,18.3271,18.3271,9200.0
2005-04-26 14:10:00,18.85,18.86,18.85,18.86,7800.0,18.3271,18.3368,18.3271,18.3368,7800.0
2005-04-26 14:15:00,18.86,18.87,18.85,18.85,23300.0,18.3368,18.3465,18.3271,18.3271,23300.0
2005-04-26 14:20:00,18.83,18.83,18.77,18.77,2300.0,18.3077,18.3077,18.2493,18.2493,2300.0
2005-04-26 14:25:00,18.77,18.8,18.77,18.79,9200.0,18.2493,18.2785,18.2493,18.2688,9200.0
2005-04-26 14:30:00,18.79,18.81,18.77,18.81,3100.0,18.2688,18.2882,18.2493,18.2882,3100.0
2005-04-26 14:35:00,18.81,18.83,18.81,18.83,800.0,18.2882,18.3077,18.2882,18.3077,800.0
2005-04-26 14:40:00,18.81,18.81,18.81,18.81,500.0,18.2882,18.2882,18.2882,18.2882,500.0
2005-04-26 14:45:00,18.77,18.83,18.77,18.81,4900.0,18.2493,18.3077,18.2493,18.2882,4900.0
2005-04-26 14:50:00,18.81,18.81,18.8,18.8,3300.0,18.2882,18.2882,18.2785,18.2785,3300.0
2005-04-26 14:55:00,18.81,18.81,18.78,18.78,5200.0,18.2882,18.2882,18.259,18.259,5200.0
2005-04-26 15:00:00,18.78,18.83,18.77,18.82,15600.0,18.259,18.3077,18.2493,18.2979,15600.0
2005-04-26 15:05:00,18.81,18.81,18.8,18.8,2200.0,18.2882,18.2882,18.2785,18.2785,2200.0
2005-04-26 15:10:00,18.81,18.83,18.81,18.83,3900.0,18.2882,18.3077,18.2882,18.3077,3900.0
2005-04-26 15:15:00,18.83,18.86,18.8,18.83,9800.0,18.3077,18.3368,18.2785,18.3077,9800.0
2005-04-26 15:20:00,18.83,18.88,18.83,18.88,22900.0,18.3077,18.3563,18.3077,18.3563,22900.0
2005-04-26 15:25:00,18.88,18.98,18.88,18.98,18400.0,18.3563,18.4535,18.3563,18.4535,18400.0
2005-04-26 15:30:00,18.97,18.98,18.91,18.91,6200.0,18.4438,18.4535,18.3854,18.3854,6200.0
2005-04-26 15:35:00,18.9,18.9,18.83,18.83,13700.0,18.3757,18.3757,18.3077,18.3077,13700.0
2005-04-26 15:40:00,18.83,18.83,18.75,18.75,5500.0,18.3077,18.3077,18.2299,18.2299,5500.0
2005-04-26 15:45:00,18.76,18.77,18.75,18.75,7200.0,18.2396,18.2493,18.2299,18.2299,7200.0
2005-04-26 15:50:00,18.75,18.77,18.73,18.73,13500.0,18.2299,18.2493,18.2104,18.2104,13500.0
2005-04-26 15:55:00,18.73,18.81,18.71,18.81,21700.0,18.2104,18.2882,18.191,18.2882,21700.0
2005-04-27 09:30:00,18.75,18.75,18.69,18.71,12300.0,18.2299,18.2299,18.1715,18.191,12300.0
2005-04-27 09:35:00,18.71,18.71,18.6,18.6,5600.0,18.191,18.191,18.084,18.084,5600.0
2005-04-27 09:40:00,18.55,18.65,18.54,18.6,17100.0,18.0354,18.1327,18.0257,18.084,17100.0
2005-04-27 09:45:00,18.63,18.67,18.6,18.64,9400.0,18.1132,18.1521,18.084,18.1229,9400.0
2005-04-27 09:50:00,18.64,18.68,18.6,18.6,7400.0,18.1229,18.1618,18.084,18.084,7400.0
2005-04-27 09:55:00,18.6,18.61,18.57,18.57,9000.0,18.084,18.0938,18.0549,18.0549,9000.0
2005-04-27 10:00:00,18.57,18.57,18.47,18.48,6000.0,18.0549,18.0549,17.9576,17.9674,6000.0
2005-04-27 10:05:00,18.48,18.5,18.43,18.43,1900.0,17.9674,17.9868,17.9188,17.9188,1900.0
2005-04-27 10:10:00,18.43,18.43,18.4,18.41,6300.0,17.9188,17.9188,17.8896,17.8993,6300.0
2005-04-27 10:15:00,18.41,18.41,18.41,18.41,2400.0,17.8993,17.8993,17.8993,17.8993,2400.0
2005-04-27 10:20:00,18.41,18.45,18.4,18.43,9800.0,17.8993,17.9382,17.8896,17.9188,9800.0
2005-04-27 10:25:00,18.42,18.46,18.4,18.41,5600.0,17.909,17.9479,17.8896,17.8993,5600.0
2005-04-27 10:30:00,18.41,18.49,18.41,18.48,4900.0,17.8993,17.9771,17.8993,17.9674,4900.0
2005-04-27 10:35:00,18.49,18.53,18.49,18.52,18300.0,17.9771,18.016,17.9771,18.0063,18300.0
2005-04-27 10:40:00,18.5,18.5,18.5,18.5,9300.0,17.9868,17.9868,17.9868,17.9868,9300.0
2005-04-27 10:45:00,18.5,18.51,18.5,18.51,5100.0,17.9868,17.9965,17.9868,17.9965,5100.0
2005-04-27 10:50:00,18.51,18.54,18.49,18.52,17900.0,17.9965,18.0257,17.9771,18.0063,17900.0
2005-04-27 10:55:00,18.53,18.53,18.51,18.52,6500.0,18.016,18.016,17.9965,18.0063,6500.0
2005-04-27 11:00:00,18.5,18.51,18.5,18.5,6000.0,17.9868,17.9965,17.9868,17.9868,6000.0
2005-04-27 11:05:00,18.5,18.53,18.5,18.53,7800.0,17.9868,18.016,17.9868,18.016,7800.0
2005-04-27 11:10:00,18.53,18.53,18.53,18.53,6500.0,18.016,18.016,18.016,18.016,6500.0
2005-04-27 11:15:00,18.53,18.57,18.53,18.56,7100.0,18.016,18.0549,18.016,18.0451,7100.0
2005-04-27 11:20:00,18.56,18.64,18.56,18.64,7700.0,18.0451,18.1229,18.0451,18.1229,7700.0
2005-04-27 11:25:00,18.65,18.75,18.64,18.75,6100.0,18.1327,18.2299,18.1229,18.2299,6100.0
2005-04-27 11:30:00,18.72,18.72,18.71,18.72,1300.0,18.2007,18.2007,18.191,18.2007,1300.0
2005-04-27 11:35:00,18.7,18.7,18.62,18.62,5200.0,18.1813,18.1813,18.1035,18.1035,5200.0
2005-04-27 11:40:00,18.62,18.62,18.62,18.62,1900.0,18.1035,18.1035,18.1035,18.1035,1900.0
2005-04-27 11:45:00,18.62,18.62,18.6,18.6,1700.0,18.1035,18.1035,18.084,18.084,1700.0
2005-04-27 11:50:00,18.6,18.63,18.6,18.63,5700.0,18.084,18.1132,18.084,18.1132,5700.0
2005-04-27 11:55:00,18.63,18.72,18.63,18.72,2400.0,18.1132,18.2007,18.1132,18.2007,2400.0
2005-04-27 12:00:00,18.72,18.77,18.71,18.77,9600.0,18.2007,18.2493,18.191,18.2493,9600.0
2005-04-27 12:05:00,18.79,18.85,18.77,18.8,19000.0,18.2688,18.3271,18.2493,18.2785,19000.0
2005-04-27 12:10:00,18.8,18.81,18.75,18.75,12100.0,18.2785,18.2882,18.2299,18.2299,12100.0
2005-04-27 12:15:00,18.76,18.79,18.76,18.79,4900.0,18.2396,18.2688,18.2396,18.2688,4900.0
2005-04-27 12:20:00,18.81,18.81,18.77,18.77,2800.0,18.2882,18.2882,18.2493,18.2493,2800.0
2005-04-27 12:25:00,18.76,18.78,18.76,18.78,2000.0,18.2396,18.259,18.2396,18.259,2000.0
2005-04-27 12:30:00,18.78,18.78,18.74,18.74,800.0,18.259,18.259,18.2202,18.2202,800.0
2005-04-27 12:35:00,18.71,18.72,18.71,18.71,1100.0,18.191,18.2007,18.191,18.191,1100.0
2005-04-27 12:40:00,18.7,18.71,18.7,18.71,2800.0,18.1813,18.191,18.1813,18.191,2800.0
2005-04-27 12:45:00,18.7,18.71,18.66,18.7,3200.0,18.1813,18.191,18.1424,18.1813,3200.0
2005-04-27 12:50:00,18.67,18.68,18.67,18.68,500.0,18.1521,18.1618,18.1521,18.1618,500.0
2005-04-27 12:55:00,18.68,18.68,18.68,18.68,500.0,18.1618,18.1618,18.1618,18.1618,500.0
2005-04-27 13:00:00,18.68,18.68,18.66,18.68,2400.0,18.1618,18.1618,18.1424,18.1618,2400.0
2005-04-27 13:05:00,18.7,18.71,18.69,18.7,4000.0,18.1813,18.191,18.1715,18.1813,4000.0
2005-04-27 13:10:00,18.76,18.8,18.76,18.8,1900.0,18.2396,18.2785,18.2396,18.2785,1900.0
2005-04-27 13:15:00,18.82,18.86,18.82,18.82,9200.0,18.2979,18.3368,18.2979,18.2979,9200.0
2005-04-27 13:20:00,18.8,18.83,18.79,18.79,3600.0,18.2785,18.3077,18.2688,18.2688,3600.0
2005-04-27 13:25:00,18.81,18.83,18.81,18.83,1500.0,18.2882,18.3077,18.2882,18.3077,1500.0
2005-04-27 13:30:00,18.81,18.81,18.79,18.81,1800.0,18.2882,18.2882,18.2688,18.2882,1800.0
2005-04-27 13:35:00,18.82,18.82,18.81,18.82,800.0,18.2979,18.2979,18.2882,18.2979,800.0
2005-04-27 13:40:00,18.82,18.82,18.78,18.78,600.0,18.2979,18.2979,18.259,18.259,600.0
2005-04-27 13:45:00,18.78,18.78,18.77,18.78,1200.0,18.259,18.259,18.2493,18.259,1200.0
2005-04-27 13:50:00,18.78,18.79,18.78,18.79,1000.0,18.259,18.2688,18.259,18.2688,1000.0
2005-04-27 13:55:00,18.78,18.82,18.78,18.82,1300.0,18.259,18.2979,18.259,18.2979,1300.0
2005-04-27 14:00:00,18.8,18.8,18.78,18.79,500.0,18.2785,18.2785,18.259,18.2688,500.0
2005-04-27 14:05:00,18.79,18.79,18.76,18.76,3900.0,18.2688,18.2688,18.2396,18.2396,3900.0
2005-04-27 14:10:00,18.76,18.76,18.64,18.65,8800.0,18.2396,18.2396,18.1229,18.1327,8800.0
2005-04-27 14:15:00,18.65,18.67,18.65,18.66,2500.0,18.1327,18.1521,18.1327,18.1424,2500.0
2005-04-27 14:20:00,18.67,18.74,18.67,18.74,2700.0,18.1521,18.2202,18.1521,18.2202,2700.0
2005-04-27 14:25:00,18.78,18.8,18.76,18.76,900.0,18.259,18.2785,18.2396,18.2396,900.0
2005-04-27 14:30:00,18.73,18.77,18.73,18.75,1000.0,18.2104,18.2493,18.2104,18.2299,1000.0
2005-04-27 14:35:00,18.75,18.75,18.74,18.74,600.0,18.2299,18.2299,18.2202,18.2202,600.0
2005-04-27 14:40:00,18.73,18.73,18.67,18.67,900.0,18.2104,18.2104,18.1521,18.1521,900.0
2005-04-27 14:45:00,18.65,18.69,18.65,18.69,5900.0,18.1327,18.1715,18.1327,18.1715,5900.0
2005-04-27 14:50:00,18.65,18.65,18.64,18.64,5900.0,18.1327,18.1327,18.1229,18.1229,5900.0
2005-04-27 14:55:00,18.65,18.76,18.65,18.74,11000.0,18.1327,18.2396,18.1327,18.2202,11000.0
2005-04-27 15:00:00,18.75,18.77,18.75,18.75,3100.0,18.2299,18.2493,18.2299,18.2299,3100.0
2005-04-27 15:05:00,18.75,18.78,18.75,18.75,3900.0,18.2299,18.259,18.2299,18.2299,3900.0
2005-04-27 15:10:00,18.75,18.75,18.62,18.63,9800.0,18.2299,18.2299,18.1035,18.1132,9800.0
2005-04-27 15:15:00,18.62,18.64,18.58,18.59,16900.0,18.1035,18.1229,18.0646,18.0743,16900.0
2005-04-27 15:20:00,18.6,18.64,18.6,18.63,12500.0,18.084,18.1229,18.084,18.1132,12500.0
2005-04-27 15:25:00,18.65,18.65,18.61,18.62,4700.0,18.1327,18.1327,18.0938,18.1035,4700.0
2005-04-27 15:30:00,18.62,18.63,18.6,18.61,10000.0,18.1035,18.1132,18.084,18.0938,10000.0
2005-04-27 15:35:00,18.62,18.63,18.6,18.6,14100.0,18.1035,18.1132,18.084,18.084,14100.0
2005-04-27 15:40:00,18.61,18.63,18.59,18.61,3000.0,18.0938,18.1132,18.0743,18.0938,3000.0
2005-04-27 15:45:00,18.62,18.73,18.6,18.73,48300.0,18.1035,18.2104,18.084,18.2104,48300.0
2005-04-27 15:50:00,18.72,18.73,18.68,18.68,9500.0,18.2007,18.2104,18.1618,18.1618,9500.0
2005-04-27 15:55:00,18.65,18.66,18.62,18.63,5100.0,18.1327,18.1424,18.1035,18.1132,5100.0
2005-04-28 09:30:00,18.6,18.6,18.6,18.6,2700.0,18.084,18.084,18.084,18.084,2700.0
2005-04-28 09:35:00,18.57,18.6,18.54,18.59,3000.0,18.0549,18.084,18.0257,18.0743,3000.0
2005-04-28 09:40:00,18.6,18.61,18.6,18.6,7400.0,18.084,18.0938,18.084,18.084,7400.0
2005-04-28 09:45:00,18.6,18.62,18.6,18.61,3400.0,18.084,18.1035,18.084,18.0938,3400.0
2005-04-28 09:50:00,18.61,18.69,18.61,18.66,7600.0,18.0938,18.1715,18.0938,18.1424,7600.0
2005-04-28 09:55:00,18.66,18.66,18.61,18.65,8000.0,18.1424,18.1424,18.0938,18.1327,8000.0
2005-04-28 10:00:00,18.64,18.7,18.64,18.7,16900.0,18.1229,18.1813,18.1229,18.1813,16900.0
2005-04-28 10:05:00,18.7,18.71,18.65,18.65,17400.0,18.1813,18.191,18.1327,18.1327,17400.0
2005-04-28 10:10:00,18.65,18.7,18.65,18.7,3500.0,18.1327,18.1813,18.1327,18.1813,3500.0
2005-04-28 10:15:00,18.72,18.73,18.62,18.62,3400.0,18.2007,18.2104,18.1035,18.1035,3400.0
2005-04-28 10:20:00,18.6,18.7,18.6,18.7,3000.0,18.084,18.1813,18.084,18.1813,3000.0
2005-04-28 10:25:00,18.7,18.71,18.65,18.65,2300.0,18.1813,18.191,18.1327,18.1327,2300.0
2005-04-28 10:30:00,18.64,18.71,18.64,18.71,6000.0,18.1229,18.191,18.1229,18.191,6000.0
2005-04-28 10:35:00,18.7,18.75,18.62,18.62,5800.0,18.1813,18.2299,18.1035,18.1035,5800.0
2005-04-28 10:40:00,18.62,18.67,18.6,18.67,7700.0,18.1035,18.1521,18.084,18.1521,7700.0
2005-04-28 10:45:00,18.66,18.72,18.64,18.72,6000.0,18.1424,18.2007,18.1229,18.2007,6000.0
2005-04-28 10:50:00,18.7,18.7,18.6,18.6,4000.0,18.1813,18.1813,18.084,18.084,4000.0
2005-04-28 10:55:00,18.6,18.68,18.6,18.65,6400.0,18.084,18.1618,18.084,18.1327,6400.0
2005-04-28 11:00:00,18.65,18.72,18.63,18.65,8800.0,18.1327,18.2007,18.1132,18.1327,8800.0
2005-04-28 11:05:00,18.65,18.7,18.65,18.7,3900.0,18.1327,18.1813,18.1327,18.1813,3900.0
2005-04-28 11:10:00,18.67,18.67,18.65,18.65,500.0,18.1521,18.1521,18.1327,18.1327,500.0
2005-04-28 11:15:00,18.65,18.66,18.64,18.64,2400.0,18.1327,18.1424,18.1229,18.1229,2400.0
2005-04-28 11:20:00,18.64,18.64,18.61,18.62,1300.0,18.1229,18.1229,18.0938,18.1035,1300.0
2005-04-28 11:25:00,18.61,18.61,18.59,18.59,5500.0,18.0938,18.0938,18.0743,18.0743,5500.0
2005-04-28 11:30:00,18.59,18.59,18.54,18.54,9100.0,18.0743,18.0743,18.0257,18.0257,9100.0
2005-04-28 11:35:00,18.54,18.54,18.49,18.53,8600.0,18.0257,18.0257,17.9771,18.016,8600.0
2005-04-28 11:40:00,18.51,18.56,18.51,18.56,2400.0,17.9965,18.0451,17.9965,18.0451,2400.0
2005-04-28 11:45:00,18.56,18.59,18.55,18.56,4700.0,18.0451,18.0743,18.0354,18.0451,4700.0
2005-04-28 11:50:00,18.56,18.56,18.54,18.55,3000.0,18.0451,18.0451,18.0257,18.0354,3000.0
2005-04-28 11:55:00,18.57,18.57,18.54,18.54,2000.0,18.0549,18.0549,18.0257,18.0257,2000.0
2005-04-28 12:00:00,18.54,18.54,18.52,18.52,1500.0,18.0257,18.0257,18.0063,18.0063,1500.0
2005-04-28 12:05:00,18.52,18.52,18.52,18.52,4300.0,18.0063,18.0063,18.0063,18.0063,4300.0
2005-04-28 12:10:00,18.51,18.51,18.49,18.5,3700.0,17.9965,17.9965,17.9771,17.9868,3700.0
2005-04-28 12:15:00,18.5,18.52,18.49,18.52,2200.0,17.9868,18.0063,17.9771,18.0063,2200.0
2005-04-28 12:20:00,18.52,18.57,18.52,18.57,4100.0,18.0063,18.0549,18.0063,18.0549,4100.0
2005-04-28 12:25:00,18.57,18.62,18.57,18.62,2300.0,18.0549,18.1035,18.0549,18.1035,2300.0
2005-04-28 12:30:00,18.62,18.62,18.61,18.61,3500.0,18.1035,18.1035,18.0938,18.0938,3500.0
2005-04-28 12:35:00,18.61,18.62,18.61,18.61,1200.0,18.0938,18.1035,18.0938,18.0938,1200.0
2005-04-28 12:40:00,18.61,18.62,18.61,18.62,1700.0,18.0938,18.1035,18.0938,18.1035,1700.0
2005-04-28 12:45:00,18.62,18.62,18.61,18.62,1500.0,18.1035,18.1035,18.0938,18.1035,1500.0
2005-04-28 12:50:00,18.62,18.62,18.62,18.62,1800.0,18.1035,18.1035,18.1035,18.1035,1800.0
2005-04-28 12:55:00,18.62,18.62,18.6,18.6,6200.0,18.1035,18.1035,18.084,18.084,6200.0
2005-04-28 13:00:00,18.6,18.6,18.6,18.6,800.0,18.084,18.084,18.084,18.084,800.0
2005-04-28 13:05:00,18.61,18.61,18.6,18.6,3300.0,18.0938,18.0938,18.084,18.084,3300.0
2005-04-28 13:10:00,18.6,18.61,18.6,18.6,3500.0,18.084,18.0938,18.084,18.084,3500.0
2005-04-28 13:15:00,18.61,18.62,18.61,18.61,3000.0,18.0938,18.1035,18.0938,18.0938,3000.0
2005-04-28 13:20:00,18.6,18.61,18.6,18.61,700.0,18.084,18.0938,18.084,18.0938,700.0
2005-04-28 13:25:00,18.61,18.61,18.6,18.6,700.0,18.0938,18.0938,18.084,18.084,700.0
2005-04-28 13:30:00,18.59,18.59,18.57,18.57,6600.0,18.0743,18.0743,18.0549,18.0549,6600.0
2005-04-28 13:35:00,18.57,18.61,18.56,18.58,7200.0,18.0549,18.0938,18.0451,18.0646,7200.0
2005-04-28 13:40:00,18.59,18.63,18.59,18.62,2200.0,18.0743,18.1132,18.0743,18.1035,2200.0
2005-04-28 13:45:00,18.61,18.62,18.58,18.6,44300.0,18.0938,18.1035,18.0646,18.084,44300.0
2005-04-28 13:50:00,18.6,18.64,18.6,18.63,3500.0,18.084,18.1229,18.084,18.1132,3500.0
2005-04-28 13:55:00,18.65,18.7,18.64,18.69,3600.0,18.1327,18.1813,18.1229,18.1715,3600.0
2005-04-28 14:00:00,18.7,18.71,18.67,18.68,7800.0,18.1813,18.191,18.1521,18.1618,7800.0
2005-04-28 14:05:00,18.68,18.7,18.67,18.7,21300.0,18.1618,18.1813,18.1521,18.1813,21300.0
2005-04-28 14:10:00,18.69,18.75,18.68,18.7,17300.0,18.1715,18.2299,18.1618,18.1813,17300.0
2005-04-28 14:15:00,18.69,18.69,18.66,18.66,700.0,18.1715,18.1715,18.1424,18.1424,700.0
2005-04-28 14:20:00,18.66,18.66,18.57,18.62,28700.0,18.1424,18.1424,18.0549,18.1035,28700.0
2005-04-28 14:25:00,18.62,18.65,18.6,18.63,23800.0,18.1035,18.1327,18.084,18.1132,23800.0
2005-04-28 14:30:00,18.63,18.63,18.61,18.61,7100.0,18.1132,18.1132,18.0938,18.0938,7100.0
2005-04-28 14:35:00,18.65,18.67,18.63,18.67,15200.0,18.1327,18.1521,18.1132,18.1521,15200.0
2005-04-28 14:40:00,18.66,18.66,18.64,18.64,5800.0,18.1424,18.1424,18.1229,18.1229,5800.0
2005-04-28 14:45:00,18.65,18.65,18.63,18.63,19000.0,18.1327,18.1327,18.1132,18.1132,19000.0
2005-04-28 14:50:00,18.63,18.66,18.63,18.64,28100.0,18.1132,18.1424,18.1132,18.1229,28100.0
2005-04-28 14:55:00,18.64,18.64,18.63,18.64,4300.0,18.1229,18.1229,18.1132,18.1229,4300.0
2005-04-28 15:00:00,18.63,18.65,18.6,18.63,19500.0,18.1132,18.1327,18.084,18.1132,19500.0
2005-04-28 15:05:00,18.63,18.67,18.63,18.66,5800.0,18.1132,18.1521,18.1132,18.1424,5800.0
2005-04-28 15:10:00,18.66,18.66,18.64,18.65,26200.0,18.1424,18.1424,18.1229,18.1327,26200.0
2005-04-28 15:15:00,18.64,18.65,18.64,18.64,5200.0,18.1229,18.1327,18.1229,18.1229,5200.0
2005-04-28 15:20:00,18.65,18.7,18.65,18.7,9500.0,18.1327,18.1813,18.1327,18.1813,9500.0
2005-04-28 15:25:00,18.7,18.7,18.63,18.64,13200.0,18.1813,18.1813,18.1132,18.1229,13200.0
2005-04-28 15:30:00,18.62,18.63,18.62,18.62,5800.0,18.1035,18.1132,18.1035,18.1035,5800.0
2005-04-28 15:35:00,18.61,18.61,18.58,18.58,7600.0,18.0938,18.0938,18.0646,18.0646,7600.0
2005-04-28 15:40:00,18.59,18.59,18.56,18.56,10700.0,18.0743,18.0743,18.0451,18.0451,10700.0
2005-04-28 15:45:00,18.56,18.58,18.52,18.52,13600.0,18.0451,18.0646,18.0063,18.0063,13600.0
2005-04-28 15:50:00,18.52,18.53,18.51,18.51,8600.0,18.0063,18.016,17.9965,17.9965,8600.0
2005-04-28 15:55:00,18.52,18.52,18.47,18.47,13200.0,18.0063,18.0063,17.9576,17.9576,13200.0
2005-04-29 09:30:00,18.51,18.53,18.51,18.53,4200.0,17.9965,18.016,17.9965,18.016,4200.0
2005-04-29 09:35:00,18.54,18.7,18.54,18.7,4200.0,18.0257,18.1813,18.0257,18.1813,4200.0
2005-04-29 09:40:00,18.73,18.73,18.6,18.6,7600.0,18.2104,18.2104,18.084,18.084,7600.0
2005-04-29 09:45:00,18.6,18.6,18.57,18.6,4800.0,18.084,18.084,18.0549,18.084,4800.0
2005-04-29 09:50:00,18.55,18.55,18.45,18.45,2300.0,18.0354,18.0354,17.9382,17.9382,2300.0
2005-04-29 09:55:00,18.44,18.44,18.4,18.44,3900.0,17.9285,17.9285,17.8896,17.9285,3900.0
2005-04-29 10:00:00,18.45,18.53,18.42,18.42,3200.0,17.9382,18.016,17.909,17.909,3200.0
2005-04-29 10:05:00,18.4,18.5,18.38,18.49,7500.0,17.8896,17.9868,17.8701,17.9771,7500.0
2005-04-29 10:10:00,18.49,18.54,18.39,18.4,9000.0,17.9771,18.0257,17.8799,17.8896,9000.0
2005-04-29 10:15:00,18.38,18.44,18.38,18.44,2800.0,17.8701,17.9285,17.8701,17.9285,2800.0
2005-04-29 10:20:00,18.43,18.43,18.36,18.39,4900.0,17.9188,17.9188,17.8507,17.8799,4900.0
2005-04-29 10:25:00,18.36,18.36,18.25,18.29,3800.0,17.8507,17.8507,17.7437,17.7826,3800.0
2005-04-29 10:30:00,18.29,18.34,18.24,18.25,2900.0,17.7826,17.8312,17.734,17.7437,2900.0
2005-04-29 10:35:00,18.21,18.22,18.17,18.22,4500.0,17.7049,17.7146,17.666,17.7146,4500.0
2005-04-29 10:40:00,18.22,18.32,18.22,18.28,3400.0,17.7146,17.8118,17.7146,17.7729,3400.0
2005-04-29 10:45:00,18.28,18.28,18.2,18.21,7200.0,17.7729,17.7729,17.6951,17.7049,7200.0
2005-04-29 10:50:00,18.2,18.2,18.17,18.2,11700.0,17.6951,17.6951,17.666,17.6951,11700.0
2005-04-29 10:55:00,18.19,18.21,18.18,18.21,10700.0,17.6854,17.7049,17.6757,17.7049,10700.0
2005-04-29 11:00:00,18.22,18.31,18.22,18.31,2700.0,17.7146,17.8021,17.7146,17.8021,2700.0
2005-04-29 11:05:00,18.33,18.45,18.29,18.45,11900.0,17.8215,17.9382,17.7826,17.9382,11900.0
2005-04-29 11:10:00,18.45,18.45,18.43,18.45,3400.0,17.9382,17.9382,17.9188,17.9382,3400.0
2005-04-29 11:15:00,18.45,18.46,18.45,18.46,3900.0,17.9382,17.9479,17.9382,17.9479,3900.0
2005-04-29 11:20:00,18.46,18.46,18.43,18.43,7800.0,17.9479,17.9479,17.9188,17.9188,7800.0
2005-04-29 11:25:00,18.43,18.43,18.43,18.43,1800.0,17.9188,17.9188,17.9188,17.9188,1800.0
2005-04-29 11:30:00,18.43,18.43,18.35,18.35,9000.0,17.9188,17.9188,17.841,17.841,9000.0
2005-04-29 11:35:00,18.34,18.36,18.31,18.33,5100.0,17.8312,17.8507,17.8021,17.8215,5100.0
2005-04-29 11:40:00,18.33,18.33,18.21,18.21,3100.0,17.8215,17.8215,17.7049,17.7049,3100.0
2005-04-29 11:45:00,18.21,18.26,18.2,18.25,4400.0,17.7049,17.7535,17.6951,17.7437,4400.0
2005-04-29 11:50:00,18.25,18.28,18.25,18.26,3900.0,17.7437,17.7729,17.7437,17.7535,3900.0
2005-04-29 11:55:00,18.26,18.33,18.26,18.33,3300.0,17.7535,17.8215,17.7535,17.8215,3300.0
2005-04-29 12:00:00,18.33,18.35,18.31,18.35,4000.0,17.8215,17.841,17.8021,17.841,4000.0
2005-04-29 12:05:00,18.36,18.36,18.31,18.35,2600.0,17.8507,17.8507,17.8021,17.841,2600.0
2005-04-29 12:10:00,18.34,18.34,18.33,18.34,4100.0,17.8312,17.8312,17.8215,17.8312,4100.0
2005-04-29 12:15:00,18.33,18.33,18.28,18.33,2300.0,17.8215,17.8215,17.7729,17.8215,2300.0
2005-04-29 12:20:00,18.33,18.33,18.29,18.32,2500.0,17.8215,17.8215,17.7826,17.8118,2500.0
2005-04-29 12:25:00,18.32,18.32,18.3,18.3,500.0,17.8118,17.8118,17.7924,17.7924,500.0
2005-04-29 12:30:00,18.29,18.32,18.29,18.3,2000.0,17.7826,17.8118,17.7826,17.7924,2000.0
2005-04-29 12:35:00,18.28,18.28,18.25,18.28,2200.0,17.7729,17.7729,17.7437,17.7729,2200.0
2005-04-29 12:40:00,18.28,18.3,18.28,18.3,3100.0,17.7729,17.7924,17.7729,17.7924,3100.0
2005-04-29 12:45:00,18.28,18.28,18.28,18.28,1600.0,17.7729,17.7729,17.7729,17.7729,1600.0
2005-04-29 12:50:00,18.28,18.28,18.22,18.26,6000.0,17.7729,17.7729,17.7146,17.7535,6000.0
2005-04-29 12:55:00,18.26,18.29,18.26,18.29,1900.0,17.7535,17.7826,17.7535,17.7826,1900.0
2005-04-29 13:00:00,18.3,18.32,18.3,18.3,3200.0,17.7924,17.8118,17.7924,17.7924,3200.0
2005-04-29 13:05:00,18.32,18.36,18.32,18.36,2500.0,17.8118,17.8507,17.8118,17.8507,2500.0
2005-04-29 13:10:00,18.35,18.36,18.35,18.35,1800.0,17.841,17.8507,17.841,17.841,1800.0
2005-04-29 13:15:00,18.36,18.42,18.36,18.4,3900.0,17.8507,17.909,17.8507,17.8896,3900.0
2005-04-29 13:20:00,18.4,18.42,18.4,18.41,1800.0,17.8896,17.909,17.8896,17.8993,1800.0
2005-04-29 13:25:00,18.4,18.4,18.4,18.4,3000.0,17.8896,17.8896,17.8896,17.8896,3000.0
2005-04-29 13:30:00,18.4,18.4,18.4,18.4,400.0,17.8896,17.8896,17.8896,17.8896,400.0
2005-04-29 13:35:00,18.4,18.4,18.35,18.36,2200.0,17.8896,17.8896,17.841,17.8507,2200.0
2005-04-29 13:40:00,18.35,18.35,18.3,18.31,3000.0,17.841,17.841,17.7924,17.8021,3000.0
2005-04-29 13:45:00,18.33,18.36,18.32,18.36,3100.0,17.8215,17.8507,17.8118,17.8507,3100.0
2005-04-29 13:50:00,18.34,18.39,18.34,18.35,3500.0,17.8312,17.8799,17.8312,17.841,3500.0
2005-04-29 13:55:00,18.33,18.38,18.33,18.37,3300.0,17.8215,17.8701,17.8215,17.8604,3300.0
2005-04-29 14:00:00,18.36,18.39,18.36,18.38,6000.0,17.8507,17.8799,17.8507,17.8701,6000.0
2005-04-29 14:05:00,18.37,18.37,18.32,18.32,1900.0,17.8604,17.8604,17.8118,17.8118,1900.0
2005-04-29 14:10:00,18.33,18.33,18.31,18.32,6300.0,17.8215,17.8215,17.8021,17.8118,6300.0
2005-04-29 14:15:00,18.32,18.32,18.31,18.31,1900.0,17.8118,17.8118,17.8021,17.8021,1900.0
2005-04-29 14:20:00,18.31,18.31,18.31,18.31,4600.0,17.8021,17.8021,17.8021,17.8021,4600.0
2005-04-29 14:25:00,18.31,18.31,18.3,18.31,6200.0,17.8021,17.8021,17.7924,17.8021,6200.0
2005-04-29 14:30:00,18.3,18.42,18.3,18.42,12800.0,17.7924,17.909,17.7924,17.909,12800.0
2005-04-29 14:35:00,18.42,18.53,18.42,18.53,4900.0,17.909,18.016,17.909,18.016,4900.0
2005-04-29 14:40:00,18.5,18.5,18.49,18.5,3900.0,17.9868,17.9868,17.9771,17.9868,3900.0
2005-04-29 14:45:00,18.5,18.54,18.5,18.54,2800.0,17.9868,18.0257,17.9868,18.0257,2800.0
2005-04-29 14:50:00,18.54,18.57,18.5,18.5,5000.0,18.0257,18.0549,17.9868,17.9868,5000.0
2005-04-29 14:55:00,18.5,18.54,18.49,18.49,3000.0,17.9868,18.0257,17.9771,17.9771,3000.0
2005-04-29 15:00:00,18.5,18.51,18.49,18.51,3900.0,17.9868,17.9965,17.9771,17.9965,3900.0
2005-04-29 15:05:00,18.5,18.5,18.47,18.47,4500.0,17.9868,17.9868,17.9576,17.9576,4500.0
2005-04-29 15:10:00,18.47,18.49,18.47,18.48,12400.0,17.9576,17.9771,17.9576,17.9674,12400.0
2005-04-29 15:15:00,18.47,18.47,18.41,18.47,5500.0,17.9576,17.9576,17.8993,17.9576,5500.0
2005-04-29 15:20:00,18.45,18.45,18.4,18.41,3900.0,17.9382,17.9382,17.8896,17.8993,3900.0
2005-04-29 15:25:00,18.4,18.47,18.4,18.47,4500.0,17.8896,17.9576,17.8896,17.9576,4500.0
2005-04-29 15:30:00,18.45,18.45,18.43,18.44,4200.0,17.9382,17.9382,17.9188,17.9285,4200.0
2005-04-29 15:35:00,18.45,18.48,18.42,18.43,7500.0,17.9382,17.9674,17.909,17.9188,7500.0
2005-04-29 15:40:00,18.43,18.48,18.43,18.48,82800.0,17.9188,17.9674,17.9188,17.9674,82800.0
2005-04-29 15:45:00,18.48,18.56,18.48,18.55,5000.0,17.9674,18.0451,17.9674,18.0354,5000.0
2005-04-29 15:50:00,18.55,18.55,18.48,18.48,5900.0,18.0354,18.0354,17.9674,17.9674,5900.0
2005-04-29 15:55:00,18.46,18.48,18.44,18.44,21800.0,17.9479,17.9674,17.9285,17.9285,21800.0
2005-05-02 09:30:00,18.5,18.5,18.5,18.5,7200.0,17.9868,17.9868,17.9868,17.9868,7200.0
2005-05-02 09:35:00,18.55,18.71,18.55,18.7,18100.0,18.0354,18.191,18.0354,18.1813,18100.0
2005-05-02 09:40:00,18.65,18.96,18.65,18.96,12800.0,18.1327,18.4341,18.1327,18.4341,12800.0
2005-05-02 09:45:00,18.9,18.9,18.78,18.79,5600.0,18.3757,18.3757,18.259,18.2688,5600.0
2005-05-02 09:50:00,18.81,18.9,18.75,18.9,7800.0,18.2882,18.3757,18.2299,18.3757,7800.0
2005-05-02 09:55:00,18.85,18.9,18.81,18.85,12000.0,18.3271,18.3757,18.2882,18.3271,12000.0
2005-05-02 10:00:00,18.87,18.95,18.85,18.85,9700.0,18.3465,18.4243,18.3271,18.3271,9700.0
2005-05-02 10:05:00,18.85,18.95,18.85,18.92,9200.0,18.3271,18.4243,18.3271,18.3952,9200.0
2005-05-02 10:10:00,18.94,18.97,18.94,18.96,8800.0,18.4146,18.4438,18.4146,18.4341,8800.0
2005-05-02 10:15:00,18.96,19.0,18.95,19.0,23000.0,18.4341,18.4729,18.4243,18.4729,23000.0
2005-05-02 10:20:00,19.03,19.13,19.03,19.13,30100.0,18.5021,18.5993,18.5021,18.5993,30100.0
2005-05-02 10:25:00,19.15,19.17,19.08,19.17,24500.0,18.6188,18.6382,18.5507,18.6382,24500.0
2005-05-02 10:30:00,19.17,19.17,19.09,19.09,13000.0,18.6382,18.6382,18.5604,18.5604,13000.0
2005-05-02 10:35:00,19.08,19.08,19.07,19.07,4000.0,18.5507,18.5507,18.541,18.541,4000.0
2005-05-02 10:40:00,19.06,19.07,19.06,19.07,5400.0,18.5313,18.541,18.5313,18.541,5400.0
2005-05-02 10:45:00,19.06,19.06,19.03,19.04,4400.0,18.5313,18.5313,18.5021,18.5118,4400.0
2005-05-02 10:50:00,19.05,19.07,19.05,19.07,5400.0,18.5216,18.541,18.5216,18.541,5400.0
2005-05-02 10:55:00,19.06,19.07,19.05,19.05,3400.0,18.5313,18.541,18.5216,18.5216,3400.0
2005-05-02 11:00:00,19.05,19.07,19.04,19.06,8400.0,18.5216,18.541,18.5118,18.5313,8400.0
2005-05-02 11:05:00,19.05,19.07,19.04,19.06,7100.0,18.5216,18.541,18.5118,18.5313,7100.0
2005-05-02 11:10:00,19.07,19.09,19.05,19.08,5500.0,18.541,18.5604,18.5216,18.5507,5500.0
2005-05-02 11:15:00,19.08,19.08,19.0,19.0,18000.0,18.5507,18.5507,18.4729,18.4729,18000.0
2005-05-02 11:20:00,19.01,19.04,19.0,19.04,10700.0,18.4827,18.5118,18.4729,18.5118,10700.0
2005-05-02 11:25:00,19.04,19.05,19.01,19.01,3500.0,18.5118,18.5216,18.4827,18.4827,3500.0
2005-05-02 11:30:00,19.01,19.03,19.01,19.03,3700.0,18.4827,18.5021,18.4827,18.5021,3700.0
2005-05-02 11:35:00,19.01,19.01,19.0,19.0,4500.0,18.4827,18.4827,18.4729,18.4729,4500.0
2005-05-02 11:40:00,18.99,18.99,18.96,18.96,4600.0,18.4632,18.4632,18.4341,18.4341,4600.0
2005-05-02 11:45:00,18.95,18.96,18.95,18.96,1500.0,18.4243,18.4341,18.4243,18.4341,1500.0
2005-05-02 11:50:00,18.95,18.96,18.92,18.96,7800.0,18.4243,18.4341,18.3952,18.4341,7800.0
2005-05-02 11:55:00,18.97,18.97,18.97,18.97,1200.0,18.4438,18.4438,18.4438,18.4438,1200.0
2005-05-02 12:00:00,18.96,18.97,18.95,18.95,2500.0,18.4341,18.4438,18.4243,18.4243,2500.0
2005-05-02 12:05:00,18.95,18.95,18.93,18.93,2100.0,18.4243,18.4243,18.4049,18.4049,2100.0
2005-05-02 12:10:00,18.93,18.93,18.93,18.93,900.0,18.4049,18.4049,18.4049,18.4049,900.0
2005-05-02 12:15:00,18.93,18.94,18.93,18.94,7700.0,18.4049,18.4146,18.4049,18.4146,7700.0
2005-05-02 12:20:00,18.94,18.95,18.93,18.93,4700.0,18.4146,18.4243,18.4049,18.4049,4700.0
2005-05-02 12:25:00,18.92,18.92,18.91,18.92,7600.0,18.3952,18.3952,18.3854,18.3952,7600.0
2005-05-02 12:30:00,18.9,18.9,18.86,18.86,7900.0,18.3757,18.3757,18.3368,18.3368,7900.0
2005-05-02 12:35:00,18.85,18.86,18.85,18.85,600.0,18.3271,18.3368,18.3271,18.3271,600.0
2005-05-02 12:40:00,18.84,18.86,18.83,18.86,7400.0,18.3174,18.3368,18.3077,18.3368,7400.0
2005-05-02 12:45:00,18.85,18.86,18.85,18.85,3100.0,18.3271,18.3368,18.3271,18.3271,3100.0
2005-05-02 12:50:00,18.86,18.86,18.84,18.84,13300.0,18.3368,18.3368,18.3174,18.3174,13300.0
2005-05-02 12:55:00,18.83,18.88,18.83,18.86,12200.0,18.3077,18.3563,18.3077,18.3368,12200.0
2005-05-02 13:00:00,18.87,18.87,18.84,18.85,3600.0,18.3465,18.3465,18.3174,18.3271,3600.0
2005-05-02 13:05:00,18.85,18.85,18.82,18.82,4500.0,18.3271,18.3271,18.2979,18.2979,4500.0
2005-05-02 13:10:00,18.83,18.83,18.81,18.83,16700.0,18.3077,18.3077,18.2882,18.3077,16700.0
2005-05-02 13:15:00,18.83,18.83,18.8,18.81,3900.0,18.3077,18.3077,18.2785,18.2882,3900.0
2005-05-02 13:20:00,18.82,18.82,18.81,18.82,1300.0,18.2979,18.2979,18.2882,18.2979,1300.0
2005-05-02 13:25:00,18.82,18.82,18.8,18.81,1200.0,18.2979,18.2979,18.2785,18.2882,1200.0
2005-05-02 13:30:00,18.81,18.89,18.8,18.89,3800.0,18.2882,18.366,18.2785,18.366,3800.0
2005-05-02 13:35:00,18.88,18.88,18.8,18.81,3900.0,18.3563,18.3563,18.2785,18.2882,3900.0
2005-05-02 13:40:00,18.81,18.82,18.8,18.8,1100.0,18.2882,18.2979,18.2785,18.2785,1100.0
2005-05-02 13:45:00,18.81,18.85,18.81,18.85,9400.0,18.2882,18.3271,18.2882,18.3271,9400.0
2005-05-02 13:50:00,18.85,18.85,18.84,18.84,700.0,18.3271,18.3271,18.3174,18.3174,700.0
2005-05-02 13:55:00,18.83,18.89,18.83,18.88,5400.0,18.3077,18.366,18.3077,18.3563,5400.0
2005-05-02 14:00:00,18.89,18.93,18.88,18.88,8700.0,18.366,18.4049,18.3563,18.3563,8700.0
2005-05-02 14:05:00,18.88,18.88,18.8,18.8,10200.0,18.3563,18.3563,18.2785,18.2785,10200.0
2005-05-02 14:10:00,18.81,18.81,18.79,18.79,26700.0,18.2882,18.2882,18.2688,18.2688,26700.0
2005-05-02 14:15:00,18.8,18.8,18.78,18.78,3300.0,18.2785,18.2785,18.259,18.259,3300.0
2005-05-02 14:20:00,18.79,18.81,18.79,18.8,5700.0,18.2688,18.2882,18.2688,18.2785,5700.0
2005-05-02 14:25:00,18.81,18.85,18.81,18.82,900.0,18.2882,18.3271,18.2882,18.2979,900.0
2005-05-02 14:30:00,18.83,18.83,18.8,18.83,3200.0,18.3077,18.3077,18.2785,18.3077,3200.0
2005-05-02 14:35:00,18.83,18.86,18.82,18.86,2700.0,18.3077,18.3368,18.2979,18.3368,2700.0
2005-05-02 14:40:00,18.88,18.91,18.86,18.86,3400.0,18.3563,18.3854,18.3368,18.3368,3400.0
2005-05-02 14:45:00,18.87,18.93,18.86,18.9,2700.0,18.3465,18.4049,18.3368,18.3757,2700.0
2005-05-02 14:50:00,18.88,18.91,18.88,18.91,2200.0,18.3563,18.3854,18.3563,18.3854,2200.0
2005-05-02 14:55:00,18.91,18.99,18.91,18.95,5600.0,18.3854,18.4632,18.3854,18.4243,5600.0
2005-05-02 15:00:00,18.93,18.93,18.85,18.85,1400.0,18.4049,18.4049,18.3271,18.3271,1400.0
2005-05-02 15:05:00,18.86,18.87,18.85,18.85,2700.0,18.3368,18.3465,18.3271,18.3271,2700.0
2005-05-02 15:10:00,18.84,18.86,18.78,18.86,3600.0,18.3174,18.3368,18.259,18.3368,3600.0
2005-05-02 15:15:00,18.84,18.84,18.82,18.82,700.0,18.3174,18.3174,18.2979,18.2979,700.0
2005-05-02 15:20:00,18.83,18.84,18.81,18.84,3800.0,18.3077,18.3174,18.2882,18.3174,3800.0
2005-05-02 15:25:00,18.84,18.84,18.81,18.82,3500.0,18.3174,18.3174,18.2882,18.2979,3500.0
2005-05-02 15:30:00,18.82,18.95,18.82,18.94,3900.0,18.2979,18.4243,18.2979,18.4146,3900.0
2005-05-02 15:35:00,18.91,18.92,18.9,18.9,7800.0,18.3854,18.3952,18.3757,18.3757,7800.0
2005-05-02 15:40:00,18.9,18.92,18.82,18.92,10100.0,18.3757,18.3952,18.2979,18.3952,10100.0
2005-05-02 15:45:00,18.96,18.97,18.93,18.94,8300.0,18.4341,18.4438,18.4049,18.4146,8300.0
2005-05-02 15:50:00,18.94,18.94,18.86,18.9,9100.0,18.4146,18.4146,18.3368,18.3757,9100.0
2005-05-02 15:55:00,18.9,18.9,18.89,18.9,12900.0,18.3757,18.3757,18.366,18.3757,12900.0
2005-05-03 09:30:00,18.81,18.82,18.81,18.82,1000.0,18.2882,18.2979,18.2882,18.2979,1000.0
2005-05-03 09:35:00,18.81,18.95,18.8,18.95,3000.0,18.2882,18.4243,18.2785,18.4243,3000.0
2005-05-03 09:40:00,18.98,18.98,18.82,18.82,1600.0,18.4535,18.4535,18.2979,18.2979,1600.0
2005-05-03 09:45:00,18.82,18.82,18.65,18.74,4000.0,18.2979,18.2979,18.1327,18.2202,4000.0
2005-05-03 09:50:00,18.73,18.83,18.7,18.75,4300.0,18.2104,18.3077,18.1813,18.2299,4300.0
2005-05-03 09:55:00,18.77,18.85,18.74,18.74,3600.0,18.2493,18.3271,18.2202,18.2202,3600.0
2005-05-03 10:00:00,18.75,18.9,18.75,18.9,3300.0,18.2299,18.3757,18.2299,18.3757,3300.0
2005-05-03 10:05:00,18.84,18.84,18.75,18.79,6300.0,18.3174,18.3174,18.2299,18.2688,6300.0
2005-05-03 10:10:00,18.79,18.82,18.77,18.78,2500.0,18.2688,18.2979,18.2493,18.259,2500.0
2005-05-03 10:15:00,18.79,18.79,18.79,18.79,700.0,18.2688,18.2688,18.2688,18.2688,700.0
2005-05-03 10:20:00,18.79,18.79,18.71,18.71,1800.0,18.2688,18.2688,18.191,18.191,1800.0
2005-05-03 10:25:00,18.71,18.74,18.71,18.74,1400.0,18.191,18.2202,18.191,18.2202,1400.0
2005-05-03 10:30:00,18.73,18.87,18.73,18.85,2700.0,18.2104,18.3465,18.2104,18.3271,2700.0
2005-05-03 10:35:00,18.85,18.91,18.85,18.87,2100.0,18.3271,18.3854,18.3271,18.3465,2100.0
2005-05-03 10:40:00,18.86,18.87,18.86,18.87,3100.0,18.3368,18.3465,18.3368,18.3465,3100.0
2005-05-03 10:45:00,18.87,18.95,18.87,18.94,2400.0,18.3465,18.4243,18.3465,18.4146,2400.0
2005-05-03 10:50:00,18.89,18.93,18.88,18.88,1900.0,18.366,18.4049,18.3563,18.3563,1900.0
2005-05-03 10:55:00,18.88,18.88,18.87,18.88,1600.0,18.3563,18.3563,18.3465,18.3563,1600.0
2005-05-03 11:00:00,18.87,18.89,18.87,18.89,1700.0,18.3465,18.366,18.3465,18.366,1700.0
2005-05-03 11:05:00,18.88,18.89,18.86,18.87,4800.0,18.3563,18.366,18.3368,18.3465,4800.0
2005-05-03 11:10:00,18.88,18.88,18.85,18.85,4200.0,18.3563,18.3563,18.3271,18.3271,4200.0
2005-05-03 11:15:00,18.87,18.87,18.8,18.8,9700.0,18.3465,18.3465,18.2785,18.2785,9700.0
2005-05-03 11:20:00,18.82,18.83,18.82,18.82,2000.0,18.2979,18.3077,18.2979,18.2979,2000.0
2005-05-03 11:25:00,18.81,18.81,18.79,18.8,4900.0,18.2882,18.2882,18.2688,18.2785,4900.0
2005-05-03 11:30:00,18.8,18.8,18.79,18.8,8800.0,18.2785,18.2785,18.2688,18.2785,8800.0
2005-05-03 11:35:00,18.8,18.8,18.79,18.79,6400.0,18.2785,18.2785,18.2688,18.2688,6400.0
2005-05-03 11:40:00,18.78,18.78,18.76,18.76,2400.0,18.259,18.259,18.2396,18.2396,2400.0
2005-05-03 11:45:00,18.75,18.75,18.7,18.7,7300.0,18.2299,18.2299,18.1813,18.1813,7300.0
2005-05-03 11:50:00,18.7,18.7,18.7,18.7,100.0,18.1813,18.1813,18.1813,18.1813,100.0
2005-05-03 11:55:00,18.7,18.76,18.7,18.76,6900.0,18.1813,18.2396,18.1813,18.2396,6900.0
2005-05-03 12:00:00,18.76,18.76,18.75,18.75,14800.0,18.2396,18.2396,18.2299,18.2299,14800.0
2005-05-03 12:05:00,18.75,18.81,18.75,18.79,11500.0,18.2299,18.2882,18.2299,18.2688,11500.0
2005-05-03 12:10:00,18.79,18.79,18.79,18.79,2800.0,18.2688,18.2688,18.2688,18.2688,2800.0
2005-05-03 12:15:00,18.79,18.84,18.79,18.84,7400.0,18.2688,18.3174,18.2688,18.3174,7400.0
2005-05-03 12:20:00,18.84,18.84,18.81,18.81,6600.0,18.3174,18.3174,18.2882,18.2882,6600.0
2005-05-03 12:25:00,18.81,18.81,18.8,18.8,1800.0,18.2882,18.2882,18.2785,18.2785,1800.0
2005-05-03 12:30:00,18.8,18.8,18.8,18.8,0.0,18.2785,18.2785,18.2785,18.2785,0.0
2005-05-03 12:35:00,18.81,18.83,18.8,18.82,11500.0,18.2882,18.3077,18.2785,18.2979,11500.0
2005-05-03 12:40:00,18.82,18.83,18.82,18.83,5800.0,18.2979,18.3077,18.2979,18.3077,5800.0
2005-05-03 12:45:00,18.83,18.83,18.8,18.81,7300.0,18.3077,18.3077,18.2785,18.2882,7300.0
2005-05-03 12:50:00,18.8,18.81,18.8,18.81,12300.0,18.2785,18.2882,18.2785,18.2882,12300.0
2005-05-03 12:55:00,18.81,18.81,18.8,18.8,4700.0,18.2882,18.2882,18.2785,18.2785,4700.0
2005-05-03 13:00:00,18.81,18.82,18.8,18.8,7500.0,18.2882,18.2979,18.2785,18.2785,7500.0
2005-05-03 13:05:00,18.81,18.82,18.8,18.8,8600.0,18.2882,18.2979,18.2785,18.2785,8600.0
2005-05-03 13:10:00,18.8,18.82,18.8,18.8,8700.0,18.2785,18.2979,18.2785,18.2785,8700.0
2005-05-03 13:15:00,18.81,18.86,18.81,18.83,6100.0,18.2882,18.3368,18.2882,18.3077,6100.0
2005-05-03 13:20:00,18.82,18.82,18.8,18.8,5400.0,18.2979,18.2979,18.2785,18.2785,5400.0
2005-05-03 13:25:00,18.79,18.86,18.79,18.86,18300.0,18.2688,18.3368,18.2688,18.3368,18300.0
2005-05-03 13:30:00,18.87,18.88,18.83,18.83,1800.0,18.3465,18.3563,18.3077,18.3077,1800.0
2005-05-03 13:35:00,18.84,18.84,18.82,18.84,1600.0,18.3174,18.3174,18.2979,18.3174,1600.0
2005-05-03 13:40:00,18.84,18.84,18.82,18.82,600.0,18.3174,18.3174,18.2979,18.2979,600.0
2005-05-03 13:45:00,18.83,18.83,18.81,18.82,3700.0,18.3077,18.3077,18.2882,18.2979,3700.0
2005-05-03 13:50:00,18.82,18.82,18.82,18.82,1400.0,18.2979,18.2979,18.2979,18.2979,1400.0
2005-05-03 13:55:00,18.83,18.85,18.82,18.85,600.0,18.3077,18.3271,18.2979,18.3271,600.0
2005-05-03 14:00:00,18.84,18.88,18.84,18.88,900.0,18.3174,18.3563,18.3174,18.3563,900.0
2005-05-03 14:05:00,18.88,18.92,18.88,18.92,1300.0,18.3563,18.3952,18.3563,18.3952,1300.0
2005-05-03 14:10:00,18.89,18.89,18.81,18.85,2200.0,18.366,18.366,18.2882,18.3271,2200.0
2005-05-03 14:15:00,18.84,18.85,18.8,18.8,4200.0,18.3174,18.3271,18.2785,18.2785,4200.0
2005-05-03 14:20:00,18.8,18.9,18.72,18.87,31500.0,18.2785,18.3757,18.2007,18.3465,31500.0
2005-05-03 14:25:00,18.88,18.88,18.8,18.84,3300.0,18.3563,18.3563,18.2785,18.3174,3300.0
2005-05-03 14:30:00,18.83,18.95,18.83,18.95,3500.0,18.3077,18.4243,18.3077,18.4243,3500.0
2005-05-03 14:35:00,18.95,19.03,18.95,19.03,8700.0,18.4243,18.5021,18.4243,18.5021,8700.0
2005-05-03 14:40:00,18.98,18.99,18.91,18.91,2800.0,18.4535,18.4632,18.3854,18.3854,2800.0
2005-05-03 14:45:00,18.92,18.98,18.88,18.92,9700.0,18.3952,18.4535,18.3563,18.3952,9700.0
2005-05-03 14:50:00,18.92,18.96,18.92,18.92,3600.0,18.3952,18.4341,18.3952,18.3952,3600.0
2005-05-03 14:55:00,18.97,18.98,18.91,18.92,9000.0,18.4438,18.4535,18.3854,18.3952,9000.0
2005-05-03 15:00:00,18.92,18.94,18.82,18.85,6700.0,18.3952,18.4146,18.2979,18.3271,6700.0
2005-05-03 15:05:00,18.85,18.85,18.63,18.63,8300.0,18.3271,18.3271,18.1132,18.1132,8300.0
2005-05-03 15:10:00,18.6,18.69,18.6,18.68,9500.0,18.084,18.1715,18.084,18.1618,9500.0
2005-05-03 15:15:00,18.69,18.74,18.63,18.74,5100.0,18.1715,18.2202,18.1132,18.2202,5100.0
2005-05-03 15:20:00,18.73,18.75,18.66,18.75,4800.0,18.2104,18.2299,18.1424,18.2299,4800.0
2005-05-03 15:25:00,18.75,18.75,18.67,18.67,3500.0,18.2299,18.2299,18.1521,18.1521,3500.0
2005-05-03 15:30:00,18.67,18.68,18.6,18.61,9100.0,18.1521,18.1618,18.084,18.0938,9100.0
2005-05-03 15:35:00,18.61,18.66,18.61,18.65,6800.0,18.0938,18.1424,18.0938,18.1327,6800.0
2005-05-03 15:40:00,18.65,18.68,18.61,18.68,10300.0,18.1327,18.1618,18.0938,18.1618,10300.0
2005-05-03 15:45:00,18.68,18.77,18.68,18.74,22300.0,18.1618,18.2493,18.1618,18.2202,22300.0
2005-05-03 15:50:00,18.74,18.74,18.66,18.66,22000.0,18.2202,18.2202,18.1424,18.1424,22000.0
2005-05-03 15:55:00,18.66,18.68,18.64,18.66,40100.0,18.1424,18.1618,18.1229,18.1424,40100.0
2005-05-04 09:30:00,19.1,19.2,19.1,19.2,11500.0,18.5702,18.6674,18.5702,18.6674,11500.0
2005-05-04 09:35:00,19.15,19.23,19.06,19.06,18100.0,18.6188,18.6966,18.5313,18.5313,18100.0
2005-05-04 09:40:00,19.06,19.14,19.06,19.1,34100.0,18.5313,18.6091,18.5313,18.5702,34100.0
2005-05-04 09:45:00,19.1,19.12,19.0,19.01,21400.0,18.5702,18.5896,18.4729,18.4827,21400.0
2005-05-04 09:50:00,18.8,18.98,18.8,18.93,34700.0,18.2785,18.4535,18.2785,18.4049,34700.0
2005-05-04 09:55:00,18.93,18.97,18.92,18.96,12500.0,18.4049,18.4438,18.3952,18.4341,12500.0
2005-05-04 10:00:00,18.97,18.98,18.9,18.92,12600.0,18.4438,18.4535,18.3757,18.3952,12600.0
2005-05-04 10:05:00,18.9,18.95,18.86,18.95,15000.0,18.3757,18.4243,18.3368,18.4243,15000.0
2005-05-04 10:10:00,18.95,18.97,18.87,18.89,23700.0,18.4243,18.4438,18.3465,18.366,23700.0
2005-05-04 10:15:00,18.89,18.91,18.76,18.76,35100.0,18.366,18.3854,18.2396,18.2396,35100.0
2005-05-04 10:20:00,18.76,18.76,18.5,18.64,68300.0,18.2396,18.2396,17.9868,18.1229,68300.0
2005-05-04 10:25:00,18.64,18.78,18.64,18.72,20100.0,18.1229,18.259,18.1229,18.2007,20100.0
2005-05-04 10:30:00,18.7,18.72,18.63,18.68,47300.0,18.1813,18.2007,18.1132,18.1618,47300.0
2005-05-04 10:35:00,18.7,18.7,18.55,18.56,43600.0,18.1813,18.1813,18.0354,18.0451,43600.0
2005-05-04 10:40:00,18.56,18.56,18.26,18.27,78400.0,18.0451,18.0451,17.7535,17.7632,78400.0
2005-05-04 10:45:00,18.27,18.35,18.19,18.19,20200.0,17.7632,17.841,17.6854,17.6854,20200.0
2005-05-04 10:50:00,18.2,18.2,18.12,18.13,7300.0,17.6951,17.6951,17.6174,17.6271,7300.0
2005-05-04 10:55:00,18.13,18.18,18.13,18.17,1400.0,17.6271,17.6757,17.6271,17.666,1400.0
2005-05-04 11:00:00,18.17,18.24,18.17,18.21,17000.0,17.666,17.734,17.666,17.7049,17000.0
2005-05-04 11:05:00,18.22,18.8,18.22,18.29,22800.0,17.7146,18.2785,17.7146,17.7826,22800.0
2005-05-04 11:10:00,18.28,18.29,18.22,18.23,7700.0,17.7729,17.7826,17.7146,17.7243,7700.0
2005-05-04 11:15:00,18.24,18.25,18.23,18.25,3500.0,17.734,17.7437,17.7243,17.7437,3500.0
2005-05-04 11:20:00,18.24,18.29,18.23,18.29,11400.0,17.734,17.7826,17.7243,17.7826,11400.0
2005-05-04 11:25:00,18.29,18.34,18.28,18.34,14000.0,17.7826,17.8312,17.7729,17.8312,14000.0
2005-05-04 11:30:00,18.34,18.38,18.34,18.37,6200.0,17.8312,17.8701,17.8312,17.8604,6200.0
2005-05-04 11:35:00,18.36,18.37,18.36,18.37,800.0,17.8507,17.8604,17.8507,17.8604,800.0
2005-05-04 11:40:00,18.37,18.4,18.37,18.4,2300.0,17.8604,17.8896,17.8604,17.8896,2300.0
2005-05-04 11:45:00,18.4,18.41,18.35,18.35,4600.0,17.8896,17.8993,17.841,17.841,4600.0
2005-05-04 11:50:00,18.31,18.39,18.31,18.39,3500.0,17.8021,17.8799,17.8021,17.8799,3500.0
2005-05-04 11:55:00,18.33,18.33,18.31,18.33,10800.0,17.8215,17.8215,17.8021,17.8215,10800.0
2005-05-04 12:00:00,18.33,18.34,18.31,18.31,8200.0,17.8215,17.8312,17.8021,17.8021,8200.0
2005-05-04 12:05:00,18.29,18.3,18.25,18.25,56000.0,17.7826,17.7924,17.7437,17.7437,56000.0
2005-05-04 12:10:00,18.25,18.25,18.19,18.19,34900.0,17.7437,17.7437,17.6854,17.6854,34900.0
2005-05-04 12:15:00,18.17,18.18,18.0,18.12,43100.0,17.666,17.6757,17.5007,17.6174,43100.0
2005-05-04 12:20:00,18.12,18.16,18.04,18.05,8700.0,17.6174,17.6562,17.5396,17.5493,8700.0
2005-05-04 12:25:00,18.04,18.04,17.92,17.93,42100.0,17.5396,17.5396,17.4229,17.4326,42100.0
2005-05-04 12:30:00,17.94,18.05,17.83,17.95,31000.0,17.4423,17.5493,17.3354,17.4521,31000.0
2005-05-04 12:35:00,17.92,17.93,17.92,17.92,1900.0,17.4229,17.4326,17.4229,17.4229,1900.0
2005-05-04 12:40:00,17.91,17.93,17.9,17.9,900.0,17.4132,17.4326,17.4035,17.4035,900.0
2005-05-04 12:45:00,17.87,17.87,17.85,17.86,7600.0,17.3743,17.3743,17.3548,17.3646,7600.0
2005-05-04 12:50:00,17.86,17.87,17.84,17.84,7500.0,17.3646,17.3743,17.3451,17.3451,7500.0
2005-05-04 12:55:00,17.84,17.85,17.82,17.82,2400.0,17.3451,17.3548,17.3257,17.3257,2400.0
2005-05-04 13:00:00,17.81,17.82,17.67,17.69,16300.0,17.316,17.3257,17.1798,17.1993,16300.0
2005-05-04 13:05:00,17.68,17.73,17.68,17.72,12900.0,17.1896,17.2382,17.1896,17.2284,12900.0
2005-05-04 13:10:00,17.72,17.75,17.68,17.75,11800.0,17.2284,17.2576,17.1896,17.2576,11800.0
2005-05-04 13:15:00,17.75,17.75,17.61,17.67,26000.0,17.2576,17.2576,17.1215,17.1798,26000.0
2005-05-04 13:20:00,17.67,17.76,17.6,17.75,21400.0,17.1798,17.2673,17.1118,17.2576,21400.0
2005-05-04 13:25:00,17.76,17.76,17.73,17.74,8100.0,17.2673,17.2673,17.2382,17.2479,8100.0
2005-05-04 13:30:00,17.75,17.9,17.72,17.81,24200.0,17.2576,17.4035,17.2284,17.316,24200.0
2005-05-04 13:35:00,17.81,17.81,17.8,17.8,4900.0,17.316,17.316,17.3062,17.3062,4900.0
2005-05-04 13:40:00,17.8,17.8,17.73,17.73,9200.0,17.3062,17.3062,17.2382,17.2382,9200.0
2005-05-04 13:45:00,17.73,17.79,17.73,17.78,4500.0,17.2382,17.2965,17.2382,17.2868,4500.0
2005-05-04 13:50:00,17.75,17.76,17.74,17.76,5900.0,17.2576,17.2673,17.2479,17.2673,5900.0
2005-05-04 13:55:00,17.76,17.76,17.68,17.68,6500.0,17.2673,17.2673,17.1896,17.1896,6500.0
2005-05-04 14:00:00,17.68,17.69,17.62,17.64,11100.0,17.1896,17.1993,17.1312,17.1507,11100.0
2005-05-04 14:05:00,17.63,17.63,17.57,17.59,19200.0,17.1409,17.1409,17.0826,17.1021,19200.0
2005-05-04 14:10:00,17.56,17.57,17.52,17.53,13200.0,17.0729,17.0826,17.034,17.0437,13200.0
2005-05-04 14:15:00,17.52,17.58,17.31,17.43,55200.0,17.034,17.0923,16.8298,16.9465,55200.0
2005-05-04 14:20:00,17.43,17.43,17.25,17.27,22400.0,16.9465,16.9465,16.7715,16.7909,22400.0
2005-05-04 14:25:00,17.26,17.36,17.21,17.22,28400.0,16.7812,16.8784,16.7326,16.7423,28400.0
2005-05-04 14:30:00,17.22,17.24,17.14,17.19,41700.0,16.7423,16.7618,16.6645,16.7132,41700.0
2005-05-04 14:35:00,17.19,17.35,17.19,17.23,15400.0,16.7132,16.8687,16.7132,16.752,15400.0
2005-05-04 14:40:00,17.23,17.23,17.14,17.16,8900.0,16.752,16.752,16.6645,16.684,8900.0
2005-05-04 14:45:00,17.12,17.46,17.12,17.44,26700.0,16.6451,16.9757,16.6451,16.9562,26700.0
2005-05-04 14:50:00,17.44,17.45,17.34,17.34,18400.0,16.9562,16.9659,16.859,16.859,18400.0
2005-05-04 14:55:00,17.34,17.4,17.34,17.4,14200.0,16.859,16.9173,16.859,16.9173,14200.0
2005-05-04 15:00:00,17.41,17.41,17.36,17.38,10400.0,16.927,16.927,16.8784,16.8979,10400.0
2005-05-04 15:05:00,17.37,17.38,17.35,17.36,7900.0,16.8882,16.8979,16.8687,16.8784,7900.0
2005-05-04 15:10:00,17.34,17.34,17.3,17.34,11500.0,16.859,16.859,16.8201,16.859,11500.0
2005-05-04 15:15:00,17.35,17.45,17.35,17.38,7300.0,16.8687,16.9659,16.8687,16.8979,7300.0
2005-05-04 15:20:00,17.38,17.65,17.37,17.59,38200.0,16.8979,17.1604,16.8882,17.1021,38200.0
2005-05-04 15:25:00,17.59,17.9,17.59,17.88,36700.0,17.1021,17.4035,17.1021,17.384,36700.0
2005-05-04 15:30:00,17.87,18.02,17.87,17.99,76100.0,17.3743,17.5201,17.3743,17.491,76100.0
2005-05-04 15:35:00,18.0,18.0,17.95,18.0,41600.0,17.5007,17.5007,17.4521,17.5007,41600.0
2005-05-04 15:40:00,18.0,18.04,18.0,18.0,45400.0,17.5007,17.5396,17.5007,17.5007,45400.0
2005-05-04 15:45:00,18.01,18.01,18.0,18.0,39600.0,17.5104,17.5104,17.5007,17.5007,39600.0
2005-05-04 15:50:00,18.01,18.01,17.99,18.01,50100.0,17.5104,17.5104,17.491,17.5104,50100.0
2005-05-04 15:55:00,18.02,18.02,17.96,17.99,49500.0,17.5201,17.5201,17.4618,17.491,49500.0
2005-05-05 09:30:00,17.95,17.95,17.83,17.84,3200.0,17.4521,17.4521,17.3354,17.3451,3200.0
2005-05-05 09:35:00,17.86,17.98,17.86,17.98,2800.0,17.3646,17.4812,17.3646,17.4812,2800.0
2005-05-05 09:40:00,18.04,18.16,18.01,18.01,9400.0,17.5396,17.6562,17.5104,17.5104,9400.0
2005-05-05 09:45:00,18.02,18.02,17.94,17.97,15700.0,17.5201,17.5201,17.4423,17.4715,15700.0
2005-05-05 09:50:00,17.97,18.04,17.96,18.03,21200.0,17.4715,17.5396,17.4618,17.5298,21200.0
2005-05-05 09:55:00,18.01,18.06,17.9,18.05,4300.0,17.5104,17.559,17.4035,17.5493,4300.0
2005-05-05 10:00:00,18.04,18.04,17.94,17.97,10100.0,17.5396,17.5396,17.4423,17.4715,10100.0
2005-05-05 10:05:00,17.97,18.0,17.91,17.91,12600.0,17.4715,17.5007,17.4132,17.4132,12600.0
2005-05-05 10:10:00,17.94,18.0,17.94,17.96,10500.0,17.4423,17.5007,17.4423,17.4618,10500.0
2005-05-05 10:15:00,17.96,17.99,17.95,17.98,7200.0,17.4618,17.491,17.4521,17.4812,7200.0
2005-05-05 10:20:00,17.97,18.11,17.97,17.98,14700.0,17.4715,17.6076,17.4715,17.4812,14700.0
2005-05-05 10:25:00,17.97,17.98,17.94,17.94,4500.0,17.4715,17.4812,17.4423,17.4423,4500.0
2005-05-05 10:30:00,17.94,18.0,17.94,18.0,9900.0,17.4423,17.5007,17.4423,17.5007,9900.0
2005-05-05 10:35:00,18.0,18.0,17.95,17.99,2400.0,17.5007,17.5007,17.4521,17.491,2400.0
2005-05-05 10:40:00,17.99,18.09,17.97,18.09,9100.0,17.491,17.5882,17.4715,17.5882,9100.0
2005-05-05 10:45:00,18.09,18.09,18.03,18.03,3200.0,17.5882,17.5882,17.5298,17.5298,3200.0
2005-05-05 10:50:00,18.02,18.02,17.92,17.98,8700.0,17.5201,17.5201,17.4229,17.4812,8700.0
2005-05-05 10:55:00,17.98,18.04,17.97,17.98,4900.0,17.4812,17.5396,17.4715,17.4812,4900.0
2005-05-05 11:00:00,18.01,18.04,17.95,18.03,3000.0,17.5104,17.5396,17.4521,17.5298,3000.0
2005-05-05 11:05:00,18.03,18.04,17.97,18.01,2600.0,17.5298,17.5396,17.4715,17.5104,2600.0
2005-05-05 11:10:00,17.99,18.1,17.99,18.08,3800.0,17.491,17.5979,17.491,17.5785,3800.0
2005-05-05 11:15:00,18.07,18.07,18.01,18.02,1900.0,17.5687,17.5687,17.5104,17.5201,1900.0
2005-05-05 11:20:00,18.02,18.03,18.02,18.02,3200.0,17.5201,17.5298,17.5201,17.5201,3200.0
2005-05-05 11:25:00,18.02,18.02,17.86,17.86,3000.0,17.5201,17.5201,17.3646,17.3646,3000.0
2005-05-05 11:30:00,17.87,17.95,17.87,17.94,5600.0,17.3743,17.4521,17.3743,17.4423,5600.0
2005-05-05 11:35:00,17.95,17.95,17.87,17.93,2800.0,17.4521,17.4521,17.3743,17.4326,2800.0
2005-05-05 11:40:00,17.92,17.93,17.88,17.89,4400.0,17.4229,17.4326,17.384,17.3937,4400.0
2005-05-05 11:45:00,17.9,17.9,17.86,17.88,6100.0,17.4035,17.4035,17.3646,17.384,6100.0
2005-05-05 11:50:00,17.88,17.94,17.88,17.93,5800.0,17.384,17.4423,17.384,17.4326,5800.0
2005-05-05 11:55:00,17.93,17.93,17.9,17.91,2600.0,17.4326,17.4326,17.4035,17.4132,2600.0
2005-05-05 12:00:00,17.91,17.92,17.89,17.9,4000.0,17.4132,17.4229,17.3937,17.4035,4000.0
2005-05-05 12:05:00,17.88,17.92,17.87,17.92,4800.0,17.384,17.4229,17.3743,17.4229,4800.0
2005-05-05 12:10:00,17.93,17.99,17.93,17.97,7300.0,17.4326,17.491,17.4326,17.4715,7300.0
2005-05-05 12:15:00,17.97,17.98,17.93,17.94,5200.0,17.4715,17.4812,17.4326,17.4423,5200.0
2005-05-05 12:20:00,17.94,17.94,17.9,17.9,2000.0,17.4423,17.4423,17.4035,17.4035,2000.0
2005-05-05 12:25:00,17.9,17.92,17.9,17.92,5800.0,17.4035,17.4229,17.4035,17.4229,5800.0
2005-05-05 12:30:00,17.92,17.95,17.92,17.95,2000.0,17.4229,17.4521,17.4229,17.4521,2000.0
2005-05-05 12:35:00,17.97,17.98,17.9,17.9,5400.0,17.4715,17.4812,17.4035,17.4035,5400.0
2005-05-05 12:40:00,17.85,17.94,17.8,17.9,6600.0,17.3548,17.4423,17.3062,17.4035,6600.0
2005-05-05 12:45:00,17.89,17.91,17.65,17.7,8900.0,17.3937,17.4132,17.1604,17.209,8900.0
2005-05-05 12:50:00,17.69,17.82,17.69,17.82,7500.0,17.1993,17.3257,17.1993,17.3257,7500.0
2005-05-05 12:55:00,17.83,17.83,17.66,17.67,4800.0,17.3354,17.3354,17.1701,17.1798,4800.0
2005-05-05 13:00:00,17.67,17.7,17.55,17.69,8400.0,17.1798,17.209,17.0632,17.1993,8400.0
2005-05-05 13:05:00,17.69,17.73,17.69,17.71,5400.0,17.1993,17.2382,17.1993,17.2187,5400.0
2005-05-05 13:10:00,17.71,17.73,17.66,17.67,7200.0,17.2187,17.2382,17.1701,17.1798,7200.0
2005-05-05 13:15:00,17.67,17.67,17.63,17.63,9600.0,17.1798,17.1798,17.1409,17.1409,9600.0
2005-05-05 13:20:00,17.64,17.69,17.5,17.5,10900.0,17.1507,17.1993,17.0146,17.0146,10900.0
2005-05-05 13:25:00,17.5,17.6,17.5,17.6,14400.0,17.0146,17.1118,17.0146,17.1118,14400.0
2005-05-05 13:30:00,17.62,17.65,17.55,17.56,16900.0,17.1312,17.1604,17.0632,17.0729,16900.0
2005-05-05 13:35:00,17.58,17.7,17.58,17.7,13700.0,17.0923,17.209,17.0923,17.209,13700.0
2005-05-05 13:40:00,17.69,17.71,17.66,17.7,11200.0,17.1993,17.2187,17.1701,17.209,11200.0
2005-05-05 13:45:00,17.7,17.73,17.58,17.73,5800.0,17.209,17.2382,17.0923,17.2382,5800.0
2005-05-05 13:50:00,17.71,17.71,17.59,17.65,9300.0,17.2187,17.2187,17.1021,17.1604,9300.0
2005-05-05 13:55:00,17.65,17.65,17.58,17.63,7200.0,17.1604,17.1604,17.0923,17.1409,7200.0
2005-05-05 14:00:00,17.61,17.65,17.61,17.65,7500.0,17.1215,17.1604,17.1215,17.1604,7500.0
2005-05-05 14:05:00,17.64,17.66,17.64,17.66,3600.0,17.1507,17.1701,17.1507,17.1701,3600.0
2005-05-05 14:10:00,17.64,17.65,17.62,17.63,8900.0,17.1507,17.1604,17.1312,17.1409,8900.0
2005-05-05 14:15:00,17.64,17.79,17.64,17.74,8900.0,17.1507,17.2965,17.1507,17.2479,8900.0
2005-05-05 14:20:00,17.72,17.72,17.6,17.61,8300.0,17.2284,17.2284,17.1118,17.1215,8300.0
2005-05-05 14:25:00,17.61,17.69,17.61,17.64,9200.0,17.1215,17.1993,17.1215,17.1507,9200.0
2005-05-05 14:30:00,17.61,17.64,17.58,17.62,14000.0,17.1215,17.1507,17.0923,17.1312,14000.0
2005-05-05 14:35:00,17.64,17.65,17.59,17.65,8200.0,17.1507,17.1604,17.1021,17.1604,8200.0
2005-05-05 14:40:00,17.64,17.64,17.59,17.6,2800.0,17.1507,17.1507,17.1021,17.1118,2800.0
2005-05-05 14:45:00,17.59,17.59,17.54,17.57,23700.0,17.1021,17.1021,17.0534,17.0826,23700.0
2005-05-05 14:50:00,17.57,17.58,17.5,17.58,36800.0,17.0826,17.0923,17.0146,17.0923,36800.0
2005-05-05 14:55:00,17.58,17.58,17.56,17.57,9700.0,17.0923,17.0923,17.0729,17.0826,9700.0
2005-05-05 15:00:00,17.56,17.58,17.56,17.58,16800.0,17.0729,17.0923,17.0729,17.0923,16800.0
2005-05-05 15:05:00,17.6,17.64,17.6,17.62,7800.0,17.1118,17.1507,17.1118,17.1312,7800.0
2005-05-05 15:10:00,17.64,17.72,17.64,17.69,6300.0,17.1507,17.2284,17.1507,17.1993,6300.0
2005-05-05 15:15:00,17.69,17.69,17.65,17.65,3300.0,17.1993,17.1993,17.1604,17.1604,3300.0
2005-05-05 15:20:00,17.65,17.67,17.65,17.67,10900.0,17.1604,17.1798,17.1604,17.1798,10900.0
2005-05-05 15:25:00,17.67,17.68,17.66,17.67,4500.0,17.1798,17.1896,17.1701,17.1798,4500.0
2005-05-05 15:30:00,17.66,17.74,17.66,17.71,12700.0,17.1701,17.2479,17.1701,17.2187,12700.0
2005-05-05 15:35:00,17.71,17.71,17.67,17.67,11600.0,17.2187,17.2187,17.1798,17.1798,11600.0
2005-05-05 15:40:00,17.67,17.68,17.67,17.67,9700.0,17.1798,17.1896,17.1798,17.1798,9700.0
2005-05-05 15:45:00,17.68,17.7,17.67,17.7,10100.0,17.1896,17.209,17.1798,17.209,10100.0
2005-05-05 15:50:00,17.71,17.71,17.7,17.7,6800.0,17.2187,17.2187,17.209,17.209,6800.0
2005-05-05 15:55:00,17.71,17.71,17.7,17.71,14400.0,17.2187,17.2187,17.209,17.2187,14400.0
2005-05-06 09:30:00,17.8,17.8,17.67,17.67,8000.0,17.3062,17.3062,17.1798,17.1798,8000.0
2005-05-06 09:35:00,17.67,17.68,17.55,17.62,5400.0,17.1798,17.1896,17.0632,17.1312,5400.0
2005-05-06 09:40:00,17.62,17.74,17.62,17.73,6800.0,17.1312,17.2479,17.1312,17.2382,6800.0
2005-05-06 09:45:00,17.73,17.73,17.65,17.68,8700.0,17.2382,17.2382,17.1604,17.1896,8700.0
2005-05-06 09:50:00,17.68,17.75,17.68,17.74,9400.0,17.1896,17.2576,17.1896,17.2479,9400.0
2005-05-06 09:55:00,17.74,17.75,17.68,17.75,11600.0,17.2479,17.2576,17.1896,17.2576,11600.0
2005-05-06 10:00:00,17.74,17.8,17.7,17.77,5600.0,17.2479,17.3062,17.209,17.2771,5600.0
2005-05-06 10:05:00,17.78,17.81,17.77,17.81,3900.0,17.2868,17.316,17.2771,17.316,3900.0
2005-05-06 10:10:00,17.83,17.94,17.81,17.92,4700.0,17.3354,17.4423,17.316,17.4229,4700.0
2005-05-06 10:15:00,17.91,17.95,17.91,17.95,4500.0,17.4132,17.4521,17.4132,17.4521,4500.0
2005-05-06 10:20:00,17.96,17.96,17.87,17.88,8800.0,17.4618,17.4618,17.3743,17.384,8800.0
2005-05-06 10:25:00,17.89,17.9,17.89,17.9,700.0,17.3937,17.4035,17.3937,17.4035,700.0
2005-05-06 10:30:00,17.88,17.92,17.82,17.82,7800.0,17.384,17.4229,17.3257,17.3257,7800.0
2005-05-06 10:35:00,17.82,17.86,17.72,17.72,3800.0,17.3257,17.3646,17.2284,17.2284,3800.0
2005-05-06 10:40:00,17.75,17.75,17.72,17.74,3200.0,17.2576,17.2576,17.2284,17.2479,3200.0
2005-05-06 10:45:00,17.75,17.8,17.75,17.79,3200.0,17.2576,17.3062,17.2576,17.2965,3200.0
2005-05-06 10:50:00,17.79,17.88,17.78,17.84,11300.0,17.2965,17.384,17.2868,17.3451,11300.0
2005-05-06 10:55:00,17.86,17.87,17.83,17.84,2000.0,17.3646,17.3743,17.3354,17.3451,2000.0
2005-05-06 11:00:00,17.84,17.88,17.84,17.88,6600.0,17.3451,17.384,17.3451,17.384,6600.0
2005-05-06 11:05:00,17.89,17.89,17.87,17.87,1200.0,17.3937,17.3937,17.3743,17.3743,1200.0
2005-05-06 11:10:00,17.87,17.88,17.87,17.88,1500.0,17.3743,17.384,17.3743,17.384,1500.0
2005-05-06 11:15:00,17.88,17.88,17.87,17.88,1800.0,17.384,17.384,17.3743,17.384,1800.0
2005-05-06 11:20:00,17.89,17.9,17.89,17.9,2400.0,17.3937,17.4035,17.3937,17.4035,2400.0
2005-05-06 11:25:00,17.9,17.9,17.88,17.88,3500.0,17.4035,17.4035,17.384,17.384,3500.0
2005-05-06 11:30:00,17.86,17.9,17.86,17.9,2400.0,17.3646,17.4035,17.3646,17.4035,2400.0
2005-05-06 11:35:00,17.9,17.9,17.9,17.9,2200.0,17.4035,17.4035,17.4035,17.4035,2200.0
2005-05-06 11:40:00,17.9,17.9,17.89,17.9,1300.0,17.4035,17.4035,17.3937,17.4035,1300.0
2005-05-06 11:45:00,17.9,17.9,17.83,17.86,5500.0,17.4035,17.4035,17.3354,17.3646,5500.0
2005-05-06 11:50:00,17.85,17.86,17.85,17.85,2200.0,17.3548,17.3646,17.3548,17.3548,2200.0
2005-05-06 11:55:00,17.84,17.84,17.74,17.75,7400.0,17.3451,17.3451,17.2479,17.2576,7400.0
2005-05-06 12:00:00,17.78,17.78,17.72,17.73,2400.0,17.2868,17.2868,17.2284,17.2382,2400.0
2005-05-06 12:05:00,17.73,17.74,17.7,17.7,5000.0,17.2382,17.2479,17.209,17.209,5000.0
2005-05-06 12:10:00,17.69,17.72,17.68,17.71,11500.0,17.1993,17.2284,17.1896,17.2187,11500.0
2005-05-06 12:15:00,17.71,17.71,17.7,17.7,3200.0,17.2187,17.2187,17.209,17.209,3200.0
2005-05-06 12:20:00,17.71,17.73,17.7,17.71,4700.0,17.2187,17.2382,17.209,17.2187,4700.0
2005-05-06 12:25:00,17.71,17.71,17.7,17.71,6400.0,17.2187,17.2187,17.209,17.2187,6400.0
2005-05-06 12:30:00,17.71,17.71,17.7,17.7,3400.0,17.2187,17.2187,17.209,17.209,3400.0
2005-05-06 12:35:00,17.69,17.7,17.69,17.7,1100.0,17.1993,17.209,17.1993,17.209,1100.0
2005-05-06 12:40:00,17.69,17.7,17.69,17.7,8300.0,17.1993,17.209,17.1993,17.209,8300.0
2005-05-06 12:45:00,17.69,17.73,17.69,17.7,6000.0,17.1993,17.2382,17.1993,17.209,6000.0
2005-05-06 12:50:00,17.71,17.72,17.7,17.7,6100.0,17.2187,17.2284,17.209,17.209,6100.0
2005-05-06 12:55:00,17.7,17.7,17.7,17.7,2000.0,17.209,17.209,17.209,17.209,2000.0
2005-05-06 13:00:00,17.7,17.71,17.7,17.71,3400.0,17.209,17.2187,17.209,17.2187,3400.0
2005-05-06 13:05:00,17.71,17.71,17.7,17.7,3500.0,17.2187,17.2187,17.209,17.209,3500.0
2005-05-06 13:10:00,17.71,17.71,17.69,17.7,4700.0,17.2187,17.2187,17.1993,17.209,4700.0
2005-05-06 13:15:00,17.69,17.7,17.69,17.7,1100.0,17.1993,17.209,17.1993,17.209,1100.0
2005-05-06 13:20:00,17.7,17.75,17.7,17.75,4700.0,17.209,17.2576,17.209,17.2576,4700.0
2005-05-06 13:25:00,17.75,17.75,17.74,17.75,4400.0,17.2576,17.2576,17.2479,17.2576,4400.0
2005-05-06 13:30:00,17.74,17.75,17.72,17.73,3200.0,17.2479,17.2576,17.2284,17.2382,3200.0
2005-05-06 13:35:00,17.74,17.79,17.74,17.77,4400.0,17.2479,17.2965,17.2479,17.2771,4400.0
2005-05-06 13:40:00,17.79,17.83,17.75,17.78,9500.0,17.2965,17.3354,17.2576,17.2868,9500.0
2005-05-06 13:45:00,17.79,17.82,17.79,17.81,1500.0,17.2965,17.3257,17.2965,17.316,1500.0
2005-05-06 13:50:00,17.8,17.8,17.78,17.79,5600.0,17.3062,17.3062,17.2868,17.2965,5600.0
2005-05-06 13:55:00,17.8,17.8,17.79,17.8,2300.0,17.3062,17.3062,17.2965,17.3062,2300.0
2005-05-06 14:00:00,17.8,17.86,17.8,17.82,15100.0,17.3062,17.3646,17.3062,17.3257,15100.0
2005-05-06 14:05:00,17.83,17.84,17.77,17.82,11200.0,17.3354,17.3451,17.2771,17.3257,11200.0
2005-05-06 14:10:00,17.82,17.82,17.81,17.81,1600.0,17.3257,17.3257,17.316,17.316,1600.0
2005-05-06 14:15:00,17.81,17.85,17.81,17.85,8800.0,17.316,17.3548,17.316,17.3548,8800.0
2005-05-06 14:20:00,17.84,17.85,17.82,17.82,3600.0,17.3451,17.3548,17.3257,17.3257,3600.0
2005-05-06 14:25:00,17.83,17.83,17.82,17.82,700.0,17.3354,17.3354,17.3257,17.3257,700.0
2005-05-06 14:30:00,17.82,17.83,17.82,17.83,2300.0,17.3257,17.3354,17.3257,17.3354,2300.0
2005-05-06 14:35:00,17.83,17.83,17.82,17.83,2000.0,17.3354,17.3354,17.3257,17.3354,2000.0
2005-05-06 14:40:00,17.83,17.83,17.82,17.83,7100.0,17.3354,17.3354,17.3257,17.3354,7100.0
2005-05-06 14:45:00,17.83,17.88,17.83,17.85,4400.0,17.3354,17.384,17.3354,17.3548,4400.0
2005-05-06 14:50:00,17.85,17.85,17.84,17.85,1100.0,17.3548,17.3548,17.3451,17.3548,1100.0
2005-05-06 14:55:00,17.85,17.85,17.84,17.85,7500.0,17.3548,17.3548,17.3451,17.3548,7500.0
2005-05-06 15:00:00,17.85,17.85,17.84,17.84,5600.0,17.3548,17.3548,17.3451,17.3451,5600.0
2005-05-06 15:05:00,17.82,17.86,17.82,17.86,515500.0,17.3257,17.3646,17.3257,17.3646,515500.0
2005-05-06 15:10:00,17.84,17.85,17.84,17.85,11900.0,17.3451,17.3548,17.3451,17.3548,11900.0
2005-05-06 15:15:00,17.85,17.86,17.85,17.86,13500.0,17.3548,17.3646,17.3548,17.3646,13500.0
2005-05-06 15:20:00,17.85,17.86,17.83,17.83,12600.0,17.3548,17.3646,17.3354,17.3354,12600.0
2005-05-06 15:25:00,17.83,17.84,17.82,17.82,10000.0,17.3354,17.3451,17.3257,17.3257,10000.0
2005-05-06 15:30:00,17.81,17.82,17.81,17.82,11600.0,17.316,17.3257,17.316,17.3257,11600.0
2005-05-06 15:35:00,17.81,17.82,17.81,17.82,4500.0,17.316,17.3257,17.316,17.3257,4500.0
2005-05-06 15:40:00,17.82,17.82,17.81,17.81,13200.0,17.3257,17.3257,17.316,17.316,13200.0
2005-05-06 15:45:00,17.82,17.82,17.81,17.82,6800.0,17.3257,17.3257,17.316,17.3257,6800.0
2005-05-06 15:50:00,17.82,17.82,17.81,17.81,6300.0,17.3257,17.3257,17.316,17.316,6300.0
2005-05-06 15:55:00,17.82,17.82,17.81,17.82,9400.0,17.3257,17.3257,17.316,17.3257,9400.0
2005-05-09 09:30:00,17.87,17.87,17.85,17.86,27100.0,17.3743,17.3743,17.3548,17.3646,27100.0
2005-05-09 09:35:00,17.82,17.82,17.79,17.82,2900.0,17.3257,17.3257,17.2965,17.3257,2900.0
2005-05-09 09:40:00,17.83,17.83,17.78,17.8,9600.0,17.3354,17.3354,17.2868,17.3062,9600.0
2005-05-09 09:45:00,17.8,17.8,17.74,17.75,214100.0,17.3062,17.3062,17.2479,17.2576,214100.0
2005-05-09 09:50:00,17.75,17.75,17.74,17.75,6200.0,17.2576,17.2576,17.2479,17.2576,6200.0
2005-05-09 09:55:00,17.75,17.79,17.75,17.77,107900.0,17.2576,17.2965,17.2576,17.2771,107900.0
2005-05-09 10:00:00,17.76,17.85,17.75,17.84,19200.0,17.2673,17.3548,17.2576,17.3451,19200.0
2005-05-09 10:05:00,17.85,17.87,17.84,17.84,8200.0,17.3548,17.3743,17.3451,17.3451,8200.0
2005-05-09 10:10:00,17.84,17.86,17.77,17.81,10600.0,17.3451,17.3646,17.2771,17.316,10600.0
2005-05-09 10:15:00,17.82,17.82,17.81,17.82,5500.0,17.3257,17.3257,17.316,17.3257,5500.0
2005-05-09 10:20:00,17.82,17.82,17.77,17.81,24500.0,17.3257,17.3257,17.2771,17.316,24500.0
2005-05-09 10:25:00,17.8,17.81,17.79,17.8,6400.0,17.3062,17.316,17.2965,17.3062,6400.0
2005-05-09 10:30:00,17.81,17.85,17.81,17.85,10900.0,17.316,17.3548,17.316,17.3548,10900.0
2005-05-09 10:35:00,17.86,17.87,17.77,17.87,16800.0,17.3646,17.3743,17.2771,17.3743,16800.0
2005-05-09 10:40:00,17.87,17.92,17.86,17.86,7600.0,17.3743,17.4229,17.3646,17.3646,7600.0
2005-05-09 10:45:00,17.84,17.85,17.84,17.85,2000.0,17.3451,17.3548,17.3451,17.3548,2000.0
2005-05-09 10:50:00,17.85,17.85,17.83,17.83,3000.0,17.3548,17.3548,17.3354,17.3354,3000.0
2005-05-09 10:55:00,17.84,17.84,17.84,17.84,3200.0,17.3451,17.3451,17.3451,17.3451,3200.0
2005-05-09 11:00:00,17.84,17.92,17.84,17.92,4400.0,17.3451,17.4229,17.3451,17.4229,4400.0
2005-05-09 11:05:00,17.93,17.97,17.93,17.95,9500.0,17.4326,17.4715,17.4326,17.4521,9500.0
2005-05-09 11:10:00,17.95,17.99,17.94,17.98,7400.0,17.4521,17.491,17.4423,17.4812,7400.0
2005-05-09 11:15:00,17.97,17.98,17.97,17.98,4400.0,17.4715,17.4812,17.4715,17.4812,4400.0
2005-05-09 11:20:00,17.97,18.0,17.97,17.99,6100.0,17.4715,17.5007,17.4715,17.491,6100.0
2005-05-09 11:25:00,18.0,18.02,18.0,18.01,10300.0,17.5007,17.5201,17.5007,17.5104,10300.0
2005-05-09 11:30:00,18.0,18.01,17.97,17.98,16100.0,17.5007,17.5104,17.4715,17.4812,16100.0
2005-05-09 11:35:00,17.98,18.0,17.97,18.0,5400.0,17.4812,17.5007,17.4715,17.5007,5400.0
2005-05-09 11:40:00,18.0,18.01,17.99,18.01,22700.0,17.5007,17.5104,17.491,17.5104,22700.0
2005-05-09 11:45:00,18.01,18.09,18.01,18.09,3400.0,17.5104,17.5882,17.5104,17.5882,3400.0
2005-05-09 11:50:00,18.09,18.14,18.09,18.14,3300.0,17.5882,17.6368,17.5882,17.6368,3300.0
2005-05-09 11:55:00,18.13,18.17,18.13,18.14,2200.0,17.6271,17.666,17.6271,17.6368,2200.0
2005-05-09 12:00:00,18.13,18.13,18.12,18.12,3900.0,17.6271,17.6271,17.6174,17.6174,3900.0
2005-05-09 12:05:00,18.13,18.16,18.13,18.16,6300.0,17.6271,17.6562,17.6271,17.6562,6300.0
2005-05-09 12:10:00,18.16,18.23,18.16,18.23,7800.0,17.6562,17.7243,17.6562,17.7243,7800.0
2005-05-09 12:15:00,18.24,18.26,18.16,18.17,8400.0,17.734,17.7535,17.6562,17.666,8400.0
2005-05-09 12:20:00,18.15,18.15,18.13,18.14,2500.0,17.6465,17.6465,17.6271,17.6368,2500.0
2005-05-09 12:25:00,18.14,18.16,18.14,18.15,2500.0,17.6368,17.6562,17.6368,17.6465,2500.0
2005-05-09 12:30:00,18.15,18.19,18.15,18.18,3000.0,17.6465,17.6854,17.6465,17.6757,3000.0
2005-05-09 12:35:00,18.17,18.17,18.16,18.16,1400.0,17.666,17.666,17.6562,17.6562,1400.0
2005-05-09 12:40:00,18.16,18.18,18.16,18.18,1400.0,17.6562,17.6757,17.6562,17.6757,1400.0
2005-05-09 12:45:00,18.18,18.19,18.18,18.19,1800.0,17.6757,17.6854,17.6757,17.6854,1800.0
2005-05-09 12:50:00,18.19,18.2,18.19,18.2,2900.0,17.6854,17.6951,17.6854,17.6951,2900.0
2005-05-09 12:55:00,18.2,18.2,18.19,18.2,1600.0,17.6951,17.6951,17.6854,17.6951,1600.0
2005-05-09 13:00:00,18.19,18.19,18.19,18.19,900.0,17.6854,17.6854,17.6854,17.6854,900.0
2005-05-09 13:05:00,18.19,18.2,18.18,18.19,4000.0,17.6854,17.6951,17.6757,17.6854,4000.0
2005-05-09 13:10:00,18.19,18.19,18.19,18.19,900.0,17.6854,17.6854,17.6854,17.6854,900.0
2005-05-09 13:15:00,18.19,18.19,18.19,18.19,3900.0,17.6854,17.6854,17.6854,17.6854,3900.0
2005-05-09 13:20:00,18.19,18.19,18.19,18.19,4200.0,17.6854,17.6854,17.6854,17.6854,4200.0
2005-05-09 13:25:00,18.19,18.19,18.19,18.19,500.0,17.6854,17.6854,17.6854,17.6854,500.0
2005-05-09 13:30:00,18.19,18.19,18.18,18.19,2500.0,17.6854,17.6854,17.6757,17.6854,2500.0
2005-05-09 13:35:00,18.19,18.19,18.19,18.19,500.0,17.6854,17.6854,17.6854,17.6854,500.0
2005-05-09 13:40:00,18.19,18.2,18.19,18.2,11800.0,17.6854,17.6951,17.6854,17.6951,11800.0
2005-05-09 13:45:00,18.2,18.23,18.1,18.1,38400.0,17.6951,17.7243,17.5979,17.5979,38400.0
2005-05-09 13:50:00,18.1,18.18,18.1,18.17,5500.0,17.5979,17.6757,17.5979,17.666,5500.0
2005-05-09 13:55:00,18.17,18.18,18.15,18.17,2200.0,17.666,17.6757,17.6465,17.666,2200.0
2005-05-09 14:00:00,18.18,18.18,18.14,18.15,3100.0,17.6757,17.6757,17.6368,17.6465,3100.0
2005-05-09 14:05:00,18.14,18.18,18.13,18.16,6100.0,17.6368,17.6757,17.6271,17.6562,6100.0
2005-05-09 14:10:00,18.17,18.19,18.16,18.18,8400.0,17.666,17.6854,17.6562,17.6757,8400.0
2005-05-09 14:15:00,18.18,18.2,18.18,18.2,1800.0,17.6757,17.6951,17.6757,17.6951,1800.0
2005-05-09 14:20:00,18.19,18.2,18.18,18.19,3000.0,17.6854,17.6951,17.6757,17.6854,3000.0
2005-05-09 14:25:00,18.18,18.18,18.15,18.17,2100.0,17.6757,17.6757,17.6465,17.666,2100.0
2005-05-09 14:30:00,18.17,18.2,18.17,18.2,8100.0,17.666,17.6951,17.666,17.6951,8100.0
2005-05-09 14:35:00,18.2,18.2,18.18,18.19,4700.0,17.6951,17.6951,17.6757,17.6854,4700.0
2005-05-09 14:40:00,18.18,18.19,18.18,18.19,2400.0,17.6757,17.6854,17.6757,17.6854,2400.0
2005-05-09 14:45:00,18.19,18.19,18.18,18.18,4500.0,17.6854,17.6854,17.6757,17.6757,4500.0
2005-05-09 14:50:00,18.18,18.19,18.18,18.19,6600.0,17.6757,17.6854,17.6757,17.6854,6600.0
2005-05-09 14:55:00,18.19,18.19,18.18,18.19,12700.0,17.6854,17.6854,17.6757,17.6854,12700.0
2005-05-09 15:00:00,18.19,18.23,18.19,18.23,16200.0,17.6854,17.7243,17.6854,17.7243,16200.0
2005-05-09 15:05:00,18.23,18.26,18.2,18.2,22500.0,17.7243,17.7535,17.6951,17.6951,22500.0
2005-05-09 15:10:00,18.2,18.2,18.17,18.2,29000.0,17.6951,17.6951,17.666,17.6951,29000.0
2005-05-09 15:15:00,18.2,18.23,18.17,18.23,23200.0,17.6951,17.7243,17.666,17.7243,23200.0
2005-05-09 15:20:00,18.25,18.26,18.23,18.23,13400.0,17.7437,17.7535,17.7243,17.7243,13400.0
2005-05-09 15:25:00,18.24,18.24,18.22,18.23,11800.0,17.734,17.734,17.7146,17.7243,11800.0
2005-05-09 15:30:00,18.23,18.23,18.22,18.23,18100.0,17.7243,17.7243,17.7146,17.7243,18100.0
2005-05-09 15:35:00,18.23,18.26,18.22,18.25,12500.0,17.7243,17.7535,17.7146,17.7437,12500.0
2005-05-09 15:40:00,18.25,18.25,18.21,18.21,19200.0,17.7437,17.7437,17.7049,17.7049,19200.0
2005-05-09 15:45:00,18.21,18.28,18.21,18.28,16000.0,17.7049,17.7729,17.7049,17.7729,16000.0
2005-05-09 15:50:00,18.28,18.29,18.25,18.25,35300.0,17.7729,17.7826,17.7437,17.7437,35300.0
2005-05-09 15:55:00,18.26,18.26,18.25,18.26,14500.0,17.7535,17.7535,17.7437,17.7535,14500.0
2005-05-10 09:30:00,18.19,18.19,18.1,18.1,2300.0,17.6854,17.6854,17.5979,17.5979,2300.0
2005-05-10 09:35:00,18.11,18.17,18.1,18.17,4000.0,17.6076,17.666,17.5979,17.666,4000.0
2005-05-10 09:40:00,18.15,18.15,17.9,17.9,10200.0,17.6465,17.6465,17.4035,17.4035,10200.0
2005-05-10 09:45:00,17.88,17.89,17.77,17.89,10500.0,17.384,17.3937,17.2771,17.3937,10500.0
2005-05-10 09:50:00,17.88,17.95,17.85,17.94,6600.0,17.384,17.4521,17.3548,17.4423,6600.0
2005-05-10 09:55:00,17.95,17.98,17.88,17.98,5700.0,17.4521,17.4812,17.384,17.4812,5700.0
2005-05-10 10:00:00,17.98,18.0,17.96,17.99,3900.0,17.4812,17.5007,17.4618,17.491,3900.0
2005-05-10 10:05:00,18.0,18.04,17.99,18.02,10100.0,17.5007,17.5396,17.491,17.5201,10100.0
2005-05-10 10:10:00,18.04,18.12,18.04,18.12,5700.0,17.5396,17.6174,17.5396,17.6174,5700.0
2005-05-10 10:15:00,18.11,18.2,18.11,18.14,7700.0,17.6076,17.6951,17.6076,17.6368,7700.0
2005-05-10 10:20:00,18.15,18.15,18.05,18.06,3800.0,17.6465,17.6465,17.5493,17.559,3800.0
2005-05-10 10:25:00,18.06,18.14,18.06,18.14,10800.0,17.559,17.6368,17.559,17.6368,10800.0
2005-05-10 10:30:00,18.18,18.3,18.18,18.27,6100.0,17.6757,17.7924,17.6757,17.7632,6100.0
2005-05-10 10:35:00,18.27,18.32,18.25,18.26,5400.0,17.7632,17.8118,17.7437,17.7535,5400.0
2005-05-10 10:40:00,18.26,18.28,18.2,18.28,8700.0,17.7535,17.7729,17.6951,17.7729,8700.0
2005-05-10 10:45:00,18.26,18.28,18.26,18.26,3500.0,17.7535,17.7729,17.7535,17.7535,3500.0
2005-05-10 10:50:00,18.27,18.32,18.27,18.32,3800.0,17.7632,17.8118,17.7632,17.8118,3800.0
2005-05-10 10:55:00,18.31,18.37,18.31,18.37,5100.0,17.8021,17.8604,17.8021,17.8604,5100.0
2005-05-10 11:00:00,18.38,18.39,18.37,18.38,5500.0,17.8701,17.8799,17.8604,17.8701,5500.0
2005-05-10 11:05:00,18.38,18.41,18.38,18.41,8100.0,17.8701,17.8993,17.8701,17.8993,8100.0
2005-05-10 11:10:00,18.4,18.45,18.4,18.45,2900.0,17.8896,17.9382,17.8896,17.9382,2900.0
2005-05-10 11:15:00,18.47,18.47,18.45,18.46,4100.0,17.9576,17.9576,17.9382,17.9479,4100.0
2005-05-10 11:20:00,18.48,18.49,18.48,18.48,3600.0,17.9674,17.9771,17.9674,17.9674,3600.0
2005-05-10 11:25:00,18.48,18.48,18.46,18.46,5200.0,17.9674,17.9674,17.9479,17.9479,5200.0
2005-05-10 11:30:00,18.45,18.47,18.45,18.47,3900.0,17.9382,17.9576,17.9382,17.9576,3900.0
2005-05-10 11:35:00,18.45,18.46,18.45,18.46,4300.0,17.9382,17.9479,17.9382,17.9479,4300.0
2005-05-10 11:40:00,18.46,18.46,18.45,18.45,6700.0,17.9479,17.9479,17.9382,17.9382,6700.0
2005-05-10 11:45:00,18.46,18.46,18.45,18.45,3000.0,17.9479,17.9479,17.9382,17.9382,3000.0
2005-05-10 11:50:00,18.45,18.46,18.43,18.43,5400.0,17.9382,17.9479,17.9188,17.9188,5400.0
2005-05-10 11:55:00,18.42,18.44,18.37,18.37,11800.0,17.909,17.9285,17.8604,17.8604,11800.0
2005-05-10 12:00:00,18.37,18.37,18.34,18.36,6800.0,17.8604,17.8604,17.8312,17.8507,6800.0
2005-05-10 12:05:00,18.37,18.38,18.37,18.37,4800.0,17.8604,17.8701,17.8604,17.8604,4800.0
2005-05-10 12:10:00,18.37,18.38,18.36,18.37,7200.0,17.8604,17.8701,17.8507,17.8604,7200.0
2005-05-10 12:15:00,18.37,18.38,18.36,18.38,7700.0,17.8604,17.8701,17.8507,17.8701,7700.0
2005-05-10 12:20:00,18.38,18.38,18.38,18.38,3300.0,17.8701,17.8701,17.8701,17.8701,3300.0
2005-05-10 12:25:00,18.38,18.4,18.38,18.4,5700.0,17.8701,17.8896,17.8701,17.8896,5700.0
2005-05-10 12:30:00,18.4,18.4,18.39,18.39,3700.0,17.8896,17.8896,17.8799,17.8799,3700.0
2005-05-10 12:35:00,18.39,18.39,18.39,18.39,600.0,17.8799,17.8799,17.8799,17.8799,600.0
2005-05-10 12:40:00,18.4,18.4,18.38,18.38,4600.0,17.8896,17.8896,17.8701,17.8701,4600.0
2005-05-10 12:45:00,18.39,18.41,18.38,18.41,8100.0,17.8799,17.8993,17.8701,17.8993,8100.0
2005-05-10 12:50:00,18.41,18.41,18.41,18.41,8200.0,17.8993,17.8993,17.8993,17.8993,8200.0
2005-05-10 12:55:00,18.41,18.45,18.4,18.45,14000.0,17.8993,17.9382,17.8896,17.9382,14000.0
2005-05-10 13:00:00,18.43,18.44,18.4,18.4,1400.0,17.9188,17.9285,17.8896,17.8896,1400.0
2005-05-10 13:05:00,18.4,18.41,18.4,18.4,2400.0,17.8896,17.8993,17.8896,17.8896,2400.0
2005-05-10 13:10:00,18.41,18.43,18.41,18.43,2400.0,17.8993,17.9188,17.8993,17.9188,2400.0
2005-05-10 13:15:00,18.43,18.46,18.43,18.46,2900.0,17.9188,17.9479,17.9188,17.9479,2900.0
2005-05-10 13:20:00,18.45,18.45,18.42,18.43,3100.0,17.9382,17.9382,17.909,17.9188,3100.0
2005-05-10 13:25:00,18.43,18.48,18.43,18.47,4500.0,17.9188,17.9674,17.9188,17.9576,4500.0
2005-05-10 13:30:00,18.48,18.48,18.43,18.44,3300.0,17.9674,17.9674,17.9188,17.9285,3300.0
2005-05-10 13:35:00,18.43,18.44,18.43,18.44,1900.0,17.9188,17.9285,17.9188,17.9285,1900.0
2005-05-10 13:40:00,18.44,18.44,18.43,18.43,6600.0,17.9285,17.9285,17.9188,17.9188,6600.0
2005-05-10 13:45:00,18.44,18.44,18.4,18.41,4800.0,17.9285,17.9285,17.8896,17.8993,4800.0
2005-05-10 13:50:00,18.41,18.43,18.39,18.4,4700.0,17.8993,17.9188,17.8799,17.8896,4700.0
2005-05-10 13:55:00,18.4,18.41,18.4,18.41,500.0,17.8896,17.8993,17.8896,17.8993,500.0
2005-05-10 14:00:00,18.41,18.44,18.39,18.4,18300.0,17.8993,17.9285,17.8799,17.8896,18300.0
2005-05-10 14:05:00,18.39,18.39,18.36,18.38,1900.0,17.8799,17.8799,17.8507,17.8701,1900.0
2005-05-10 14:10:00,18.37,18.38,18.37,18.37,2000.0,17.8604,17.8701,17.8604,17.8604,2000.0
2005-05-10 14:15:00,18.37,18.37,18.29,18.3,7400.0,17.8604,17.8604,17.7826,17.7924,7400.0
2005-05-10 14:20:00,18.3,18.32,18.3,18.31,17100.0,17.7924,17.8118,17.7924,17.8021,17100.0
2005-05-10 14:25:00,18.31,18.32,18.31,18.31,5400.0,17.8021,17.8118,17.8021,17.8021,5400.0
2005-05-10 14:30:00,18.31,18.33,18.31,18.33,5500.0,17.8021,17.8215,17.8021,17.8215,5500.0
2005-05-10 14:35:00,18.33,18.33,18.29,18.29,4800.0,17.8215,17.8215,17.7826,17.7826,4800.0
2005-05-10 14:40:00,18.24,18.3,18.23,18.3,18300.0,17.734,17.7924,17.7243,17.7924,18300.0
2005-05-10 14:45:00,18.29,18.29,18.26,18.29,21300.0,17.7826,17.7826,17.7535,17.7826,21300.0
2005-05-10 14:50:00,18.29,18.29,18.25,18.25,15400.0,17.7826,17.7826,17.7437,17.7437,15400.0
2005-05-10 14:55:00,18.25,18.26,18.25,18.26,1800.0,17.7437,17.7535,17.7437,17.7535,1800.0
2005-05-10 15:00:00,18.26,18.26,18.2,18.21,9500.0,17.7535,17.7535,17.6951,17.7049,9500.0
2005-05-10 15:05:00,18.21,18.23,18.21,18.21,7400.0,17.7049,17.7243,17.7049,17.7049,7400.0
2005-05-10 15:10:00,18.21,18.24,18.21,18.24,21200.0,17.7049,17.734,17.7049,17.734,21200.0
2005-05-10 15:15:00,18.24,18.24,18.21,18.22,5800.0,17.734,17.734,17.7049,17.7146,5800.0
2005-05-10 15:20:00,18.22,18.24,18.21,18.23,9000.0,17.7146,17.734,17.7049,17.7243,9000.0
2005-05-10 15:25:00,18.23,18.32,18.23,18.27,12400.0,17.7243,17.8118,17.7243,17.7632,12400.0
2005-05-10 15:30:00,18.26,18.27,18.22,18.23,13600.0,17.7535,17.7632,17.7146,17.7243,13600.0
2005-05-10 15:35:00,18.23,18.24,18.23,18.24,10600.0,17.7243,17.734,17.7243,17.734,10600.0
2005-05-10 15:40:00,18.24,18.28,18.24,18.27,16400.0,17.734,17.7729,17.734,17.7632,16400.0
2005-05-10 15:45:00,18.27,18.3,18.27,18.3,13900.0,17.7632,17.7924,17.7632,17.7924,13900.0
2005-05-10 15:50:00,18.3,18.3,18.29,18.29,13600.0,17.7924,17.7924,17.7826,17.7826,13600.0
2005-05-10 15:55:00,18.29,18.3,18.29,18.3,25000.0,17.7826,17.7924,17.7826,17.7924,25000.0
2005-05-11 09:30:00,18.3,18.31,18.1,18.11,7300.0,17.7924,17.8021,17.5979,17.6076,7300.0
2005-05-11 09:35:00,18.11,18.25,18.11,18.25,4700.0,17.6076,17.7437,17.6076,17.7437,4700.0
2005-05-11 09:40:00,18.23,18.23,18.21,18.22,1600.0,17.7243,17.7243,17.7049,17.7146,1600.0
2005-05-11 09:45:00,18.18,18.18,18.17,18.17,2400.0,17.6757,17.6757,17.666,17.666,2400.0
2005-05-11 09:50:00,18.17,18.17,18.12,18.13,1400.0,17.666,17.666,17.6174,17.6271,1400.0
2005-05-11 09:55:00,18.09,18.09,18.05,18.08,5000.0,17.5882,17.5882,17.5493,17.5785,5000.0
2005-05-11 10:00:00,18.11,18.15,18.08,18.09,3500.0,17.6076,17.6465,17.5785,17.5882,3500.0
2005-05-11 10:05:00,18.09,18.12,18.08,18.08,2900.0,17.5882,17.6174,17.5785,17.5785,2900.0
2005-05-11 10:10:00,18.08,18.09,18.07,18.08,1500.0,17.5785,17.5882,17.5687,17.5785,1500.0
2005-05-11 10:15:00,18.08,18.08,18.05,18.05,2700.0,17.5785,17.5785,17.5493,17.5493,2700.0
2005-05-11 10:20:00,18.05,18.06,17.92,17.92,23100.0,17.5493,17.559,17.4229,17.4229,23100.0
2005-05-11 10:25:00,17.93,18.0,17.83,18.0,19500.0,17.4326,17.5007,17.3354,17.5007,19500.0
2005-05-11 10:30:00,18.0,18.0,17.94,18.0,11900.0,17.5007,17.5007,17.4423,17.5007,11900.0
2005-05-11 10:35:00,18.0,18.03,17.99,18.03,5600.0,17.5007,17.5298,17.491,17.5298,5600.0
2005-05-11 10:40:00,18.03,18.05,18.02,18.02,2100.0,17.5298,17.5493,17.5201,17.5201,2100.0
2005-05-11 10:45:00,18.02,18.04,18.02,18.02,3000.0,17.5201,17.5396,17.5201,17.5201,3000.0
2005-05-11 10:50:00,18.01,18.01,17.99,18.0,6600.0,17.5104,17.5104,17.491,17.5007,6600.0
2005-05-11 10:55:00,18.0,18.02,17.96,18.0,11000.0,17.5007,17.5201,17.4618,17.5007,11000.0
2005-05-11 11:00:00,18.01,18.02,17.96,18.02,6400.0,17.5104,17.5201,17.4618,17.5201,6400.0
2005-05-11 11:05:00,18.01,18.01,18.0,18.01,1200.0,17.5104,17.5104,17.5007,17.5104,1200.0
2005-05-11 11:10:00,18.04,18.04,17.99,18.0,1700.0,17.5396,17.5396,17.491,17.5007,1700.0
2005-05-11 11:15:00,18.0,18.01,18.0,18.01,700.0,17.5007,17.5104,17.5007,17.5104,700.0
2005-05-11 11:20:00,18.01,18.01,18.0,18.0,1300.0,17.5104,17.5104,17.5007,17.5007,1300.0
2005-05-11 11:25:00,18.01,18.01,18.0,18.01,2500.0,17.5104,17.5104,17.5007,17.5104,2500.0
2005-05-11 11:30:00,18.03,18.05,18.02,18.05,4700.0,17.5298,17.5493,17.5201,17.5493,4700.0
2005-05-11 11:35:00,18.04,18.04,18.04,18.04,1700.0,17.5396,17.5396,17.5396,17.5396,1700.0
2005-05-11 11:40:00,18.04,18.05,18.03,18.03,1900.0,17.5396,17.5493,17.5298,17.5298,1900.0
2005-05-11 11:45:00,18.01,18.04,18.01,18.03,4800.0,17.5104,17.5396,17.5104,17.5298,4800.0
2005-05-11 11:50:00,18.02,18.03,18.01,18.01,1200.0,17.5201,17.5298,17.5104,17.5104,1200.0
2005-05-11 11:55:00,18.0,18.02,18.0,18.02,1300.0,17.5007,17.5201,17.5007,17.5201,1300.0
2005-05-11 12:00:00,18.03,18.05,18.03,18.05,3800.0,17.5298,17.5493,17.5298,17.5493,3800.0
2005-05-11 12:05:00,18.05,18.05,17.94,18.0,8700.0,17.5493,17.5493,17.4423,17.5007,8700.0
2005-05-11 12:10:00,17.99,18.1,17.98,18.1,18600.0,17.491,17.5979,17.4812,17.5979,18600.0
2005-05-11 12:15:00,18.1,18.15,18.1,18.15,8200.0,17.5979,17.6465,17.5979,17.6465,8200.0
2005-05-11 12:20:00,18.15,18.17,18.15,18.15,1200.0,17.6465,17.666,17.6465,17.6465,1200.0
2005-05-11 12:25:00,18.16,18.16,18.15,18.16,1000.0,17.6562,17.6562,17.6465,17.6562,1000.0
2005-05-11 12:30:00,18.15,18.16,18.15,18.15,2600.0,17.6465,17.6562,17.6465,17.6465,2600.0
2005-05-11 12:35:00,18.15,18.16,18.15,18.15,800.0,17.6465,17.6562,17.6465,17.6465,800.0
2005-05-11 12:40:00,18.16,18.16,18.15,18.16,3400.0,17.6562,17.6562,17.6465,17.6562,3400.0
2005-05-11 12:45:00,18.16,18.16,18.15,18.15,1600.0,17.6562,17.6562,17.6465,17.6465,1600.0
2005-05-11 12:50:00,18.14,18.15,18.14,18.14,1300.0,17.6368,17.6465,17.6368,17.6368,1300.0
2005-05-11 12:55:00,18.15,18.19,18.15,18.17,3600.0,17.6465,17.6854,17.6465,17.666,3600.0
2005-05-11 13:00:00,18.18,18.2,18.18,18.2,4600.0,17.6757,17.6951,17.6757,17.6951,4600.0
2005-05-11 13:05:00,18.2,18.23,18.19,18.23,2200.0,17.6951,17.7243,17.6854,17.7243,2200.0
2005-05-11 13:10:00,18.22,18.27,18.22,18.27,3900.0,17.7146,17.7632,17.7146,17.7632,3900.0
2005-05-11 13:15:00,18.26,18.27,18.25,18.25,2700.0,17.7535,17.7632,17.7437,17.7437,2700.0
2005-05-11 13:20:00,18.22,18.23,18.21,18.22,2700.0,17.7146,17.7243,17.7049,17.7146,2700.0
2005-05-11 13:25:00,18.22,18.22,18.2,18.2,6300.0,17.7146,17.7146,17.6951,17.6951,6300.0
2005-05-11 13:30:00,18.21,18.21,18.2,18.2,3300.0,17.7049,17.7049,17.6951,17.6951,3300.0
2005-05-11 13:35:00,18.19,18.19,18.16,18.17,4200.0,17.6854,17.6854,17.6562,17.666,4200.0
2005-05-11 13:40:00,18.2,18.2,18.19,18.19,2300.0,17.6951,17.6951,17.6854,17.6854,2300.0
2005-05-11 13:45:00,18.18,18.18,18.16,18.16,1700.0,17.6757,17.6757,17.6562,17.6562,1700.0
2005-05-11 13:50:00,18.16,18.17,18.13,18.14,6200.0,17.6562,17.666,17.6271,17.6368,6200.0
2005-05-11 13:55:00,18.13,18.14,18.13,18.14,2100.0,17.6271,17.6368,17.6271,17.6368,2100.0
2005-05-11 14:00:00,18.14,18.14,18.13,18.14,2100.0,17.6368,17.6368,17.6271,17.6368,2100.0
2005-05-11 14:05:00,18.14,18.15,18.14,18.15,11700.0,17.6368,17.6465,17.6368,17.6465,11700.0
2005-05-11 14:10:00,18.15,18.24,18.15,18.2,7700.0,17.6465,17.734,17.6465,17.6951,7700.0
2005-05-11 14:15:00,18.2,18.25,18.18,18.25,7400.0,17.6951,17.7437,17.6757,17.7437,7400.0
2005-05-11 14:20:00,18.28,18.29,18.27,18.29,3000.0,17.7729,17.7826,17.7632,17.7826,3000.0
2005-05-11 14:25:00,18.29,18.29,18.27,18.27,5300.0,17.7826,17.7826,17.7632,17.7632,5300.0
2005-05-11 14:30:00,18.27,18.27,18.21,18.25,4700.0,17.7632,17.7632,17.7049,17.7437,4700.0
2005-05-11 14:35:00,18.23,18.27,18.23,18.27,1300.0,17.7243,17.7632,17.7243,17.7632,1300.0
2005-05-11 14:40:00,18.27,18.27,18.27,18.27,3600.0,17.7632,17.7632,17.7632,17.7632,3600.0
2005-05-11 14:45:00,18.27,18.28,18.25,18.25,8100.0,17.7632,17.7729,17.7437,17.7437,8100.0
2005-05-11 14:50:00,18.26,18.29,18.26,18.28,5600.0,17.7535,17.7826,17.7535,17.7729,5600.0
2005-05-11 14:55:00,18.28,18.29,18.24,18.24,5200.0,17.7729,17.7826,17.734,17.734,5200.0
2005-05-11 15:00:00,18.25,18.28,18.25,18.28,3300.0,17.7437,17.7729,17.7437,17.7729,3300.0
2005-05-11 15:05:00,18.27,18.27,18.24,18.24,4000.0,17.7632,17.7632,17.734,17.734,4000.0
2005-05-11 15:10:00,18.24,18.28,18.24,18.27,6100.0,17.734,17.7729,17.734,17.7632,6100.0
2005-05-11 15:15:00,18.28,18.28,18.25,18.27,8700.0,17.7729,17.7729,17.7437,17.7632,8700.0
2005-05-11 15:20:00,18.27,18.28,18.27,18.28,3300.0,17.7632,17.7729,17.7632,17.7729,3300.0
2005-05-11 15:25:00,18.27,18.27,18.25,18.26,5300.0,17.7632,17.7632,17.7437,17.7535,5300.0
2005-05-11 15:30:00,18.27,18.29,18.26,18.29,4000.0,17.7632,17.7826,17.7535,17.7826,4000.0
2005-05-11 15:35:00,18.29,18.3,18.27,18.28,6100.0,17.7826,17.7924,17.7632,17.7729,6100.0
2005-05-11 15:40:00,18.28,18.3,18.28,18.29,4300.0,17.7729,17.7924,17.7729,17.7826,4300.0
2005-05-11 15:45:00,18.28,18.29,18.21,18.21,11200.0,17.7729,17.7826,17.7049,17.7049,11200.0
2005-05-11 15:50:00,18.2,18.21,18.18,18.19,9200.0,17.6951,17.7049,17.6757,17.6854,9200.0
2005-05-11 15:55:00,18.19,18.29,18.19,18.27,11700.0,17.6854,17.7826,17.6854,17.7632,11700.0
2005-05-12 09:30:00,18.28,18.28,18.24,18.28,13500.0,17.7729,17.7729,17.734,17.7729,13500.0
2005-05-12 09:35:00,18.34,18.38,18.27,18.27,7800.0,17.8312,17.8701,17.7632,17.7632,7800.0
2005-05-12 09:40:00,18.22,18.26,18.19,18.25,6600.0,17.7146,17.7535,17.6854,17.7437,6600.0
2005-05-12 09:45:00,18.25,18.3,18.2,18.22,11400.0,17.7437,17.7924,17.6951,17.7146,11400.0
2005-05-12 09:50:00,18.26,18.27,18.18,18.19,13400.0,17.7535,17.7632,17.6757,17.6854,13400.0
2005-05-12 09:55:00,18.15,18.15,18.05,18.05,3300.0,17.6465,17.6465,17.5493,17.5493,3300.0
2005-05-12 10:00:00,18.05,18.09,18.04,18.06,7000.0,17.5493,17.5882,17.5396,17.559,7000.0
2005-05-12 10:05:00,18.04,18.05,18.0,18.02,13000.0,17.5396,17.5493,17.5007,17.5201,13000.0
2005-05-12 10:10:00,18.01,18.02,18.01,18.02,15400.0,17.5104,17.5201,17.5104,17.5201,15400.0
2005-05-12 10:15:00,18.02,18.05,17.99,18.05,21000.0,17.5201,17.5493,17.491,17.5493,21000.0
2005-05-12 10:20:00,18.05,18.05,18.03,18.04,4600.0,17.5493,17.5493,17.5298,17.5396,4600.0
2005-05-12 10:25:00,18.04,18.08,18.04,18.08,18600.0,17.5396,17.5785,17.5396,17.5785,18600.0
2005-05-12 10:30:00,18.1,18.2,18.1,18.2,18700.0,17.5979,17.6951,17.5979,17.6951,18700.0
2005-05-12 10:35:00,18.2,18.25,18.18,18.19,6700.0,17.6951,17.7437,17.6757,17.6854,6700.0
2005-05-12 10:40:00,18.17,18.19,18.16,18.19,18200.0,17.666,17.6854,17.6562,17.6854,18200.0
2005-05-12 10:45:00,18.19,18.19,18.12,18.14,22900.0,17.6854,17.6854,17.6174,17.6368,22900.0
2005-05-12 10:50:00,18.14,18.17,18.09,18.17,23500.0,17.6368,17.666,17.5882,17.666,23500.0
2005-05-12 10:55:00,18.15,18.15,18.1,18.11,2500.0,17.6465,17.6465,17.5979,17.6076,2500.0
2005-05-12 11:00:00,18.11,18.14,18.09,18.1,25800.0,17.6076,17.6368,17.5882,17.5979,25800.0
2005-05-12 11:05:00,18.1,18.1,18.06,18.07,4400.0,17.5979,17.5979,17.559,17.5687,4400.0
2005-05-12 11:10:00,18.08,18.12,18.07,18.12,4400.0,17.5785,17.6174,17.5687,17.6174,4400.0
2005-05-12 11:15:00,18.11,18.15,18.05,18.15,4300.0,17.6076,17.6465,17.5493,17.6465,4300.0
2005-05-12 11:20:00,18.15,18.2,18.13,18.14,6000.0,17.6465,17.6951,17.6271,17.6368,6000.0
2005-05-12 11:25:00,18.14,18.19,18.13,18.16,2600.0,17.6368,17.6854,17.6271,17.6562,2600.0
2005-05-12 11:30:00,18.16,18.17,18.14,18.17,2100.0,17.6562,17.666,17.6368,17.666,2100.0
2005-05-12 11:35:00,18.17,18.18,18.13,18.18,2300.0,17.666,17.6757,17.6271,17.6757,2300.0
2005-05-12 11:40:00,18.19,18.2,18.19,18.19,2300.0,17.6854,17.6951,17.6854,17.6854,2300.0
2005-05-12 11:45:00,18.19,18.2,18.16,18.17,2100.0,17.6854,17.6951,17.6562,17.666,2100.0
2005-05-12 11:50:00,18.17,18.19,18.15,18.19,2300.0,17.666,17.6854,17.6465,17.6854,2300.0
2005-05-12 11:55:00,18.16,18.18,18.15,18.18,2700.0,17.6562,17.6757,17.6465,17.6757,2700.0
2005-05-12 12:00:00,18.18,18.22,18.18,18.2,2900.0,17.6757,17.7146,17.6757,17.6951,2900.0
2005-05-12 12:05:00,18.2,18.21,18.2,18.21,8600.0,17.6951,17.7049,17.6951,17.7049,8600.0
2005-05-12 12:10:00,18.2,18.21,18.2,18.2,4100.0,17.6951,17.7049,17.6951,17.6951,4100.0
2005-05-12 12:15:00,18.2,18.21,18.2,18.2,2800.0,17.6951,17.7049,17.6951,17.6951,2800.0
2005-05-12 12:20:00,18.2,18.21,18.2,18.21,1800.0,17.6951,17.7049,17.6951,17.7049,1800.0
2005-05-12 12:25:00,18.2,18.26,18.2,18.26,2900.0,17.6951,17.7535,17.6951,17.7535,2900.0
2005-05-12 12:30:00,18.22,18.22,18.2,18.2,3400.0,17.7146,17.7146,17.6951,17.6951,3400.0
2005-05-12 12:35:00,18.2,18.2,18.17,18.17,5700.0,17.6951,17.6951,17.666,17.666,5700.0
2005-05-12 12:40:00,18.17,18.18,18.17,18.18,5600.0,17.666,17.6757,17.666,17.6757,5600.0
2005-05-12 12:45:00,18.18,18.18,18.17,18.17,1900.0,17.6757,17.6757,17.666,17.666,1900.0
2005-05-12 12:50:00,18.16,18.2,18.16,18.17,5000.0,17.6562,17.6951,17.6562,17.666,5000.0
2005-05-12 12:55:00,18.17,18.17,18.17,18.17,400.0,17.666,17.666,17.666,17.666,400.0
2005-05-12 13:00:00,18.17,18.18,18.17,18.18,5000.0,17.666,17.6757,17.666,17.6757,5000.0
2005-05-12 13:05:00,18.17,18.17,18.17,18.17,900.0,17.666,17.666,17.666,17.666,900.0
2005-05-12 13:10:00,18.17,18.17,18.16,18.16,500.0,17.666,17.666,17.6562,17.6562,500.0
2005-05-12 13:15:00,18.16,18.18,18.16,18.16,2900.0,17.6562,17.6757,17.6562,17.6562,2900.0
2005-05-12 13:20:00,18.17,18.17,18.17,18.17,1900.0,17.666,17.666,17.666,17.666,1900.0
2005-05-12 13:25:00,18.17,18.2,18.16,18.16,4100.0,17.666,17.6951,17.6562,17.6562,4100.0
2005-05-12 13:30:00,18.16,18.16,18.15,18.16,4900.0,17.6562,17.6562,17.6465,17.6562,4900.0
2005-05-12 13:35:00,18.15,18.19,18.15,18.19,3900.0,17.6465,17.6854,17.6465,17.6854,3900.0
2005-05-12 13:40:00,18.15,18.16,18.15,18.16,4700.0,17.6465,17.6562,17.6465,17.6562,4700.0
2005-05-12 13:45:00,18.15,18.15,18.09,18.1,6100.0,17.6465,17.6465,17.5882,17.5979,6100.0
2005-05-12 13:50:00,18.1,18.13,18.08,18.13,15300.0,17.5979,17.6271,17.5785,17.6271,15300.0
2005-05-12 13:55:00,18.13,18.15,18.13,18.15,8100.0,17.6271,17.6465,17.6271,17.6465,8100.0
2005-05-12 14:00:00,18.15,18.18,18.15,18.18,3400.0,17.6465,17.6757,17.6465,17.6757,3400.0
2005-05-12 14:05:00,18.18,18.18,18.17,18.17,7500.0,17.6757,17.6757,17.666,17.666,7500.0
2005-05-12 14:10:00,18.18,18.18,18.17,18.18,14300.0,17.6757,17.6757,17.666,17.6757,14300.0
2005-05-12 14:15:00,18.16,18.19,18.16,18.19,7800.0,17.6562,17.6854,17.6562,17.6854,7800.0
2005-05-12 14:20:00,18.16,18.17,18.14,18.15,11300.0,17.6562,17.666,17.6368,17.6465,11300.0
2005-05-12 14:25:00,18.13,18.13,18.1,18.11,3400.0,17.6271,17.6271,17.5979,17.6076,3400.0
2005-05-12 14:30:00,18.11,18.11,18.1,18.1,3300.0,17.6076,17.6076,17.5979,17.5979,3300.0
2005-05-12 14:35:00,18.11,18.11,18.11,18.11,700.0,17.6076,17.6076,17.6076,17.6076,700.0
2005-05-12 14:40:00,18.11,18.11,18.1,18.11,5400.0,17.6076,17.6076,17.5979,17.6076,5400.0
2005-05-12 14:45:00,18.09,18.09,18.06,18.08,4800.0,17.5882,17.5882,17.559,17.5785,4800.0
2005-05-12 14:50:00,18.06,18.11,18.06,18.11,4900.0,17.559,17.6076,17.559,17.6076,4900.0
2005-05-12 14:55:00,18.09,18.1,18.09,18.1,3300.0,17.5882,17.5979,17.5882,17.5979,3300.0
2005-05-12 15:00:00,18.1,18.1,18.09,18.1,3700.0,17.5979,17.5979,17.5882,17.5979,3700.0
2005-05-12 15:05:00,18.09,18.09,18.07,18.08,5700.0,17.5882,17.5882,17.5687,17.5785,5700.0
2005-05-12 15:10:00,18.04,18.04,18.02,18.02,3200.0,17.5396,17.5396,17.5201,17.5201,3200.0
2005-05-12 15:15:00,18.02,18.04,18.0,18.0,14800.0,17.5201,17.5396,17.5007,17.5007,14800.0
2005-05-12 15:20:00,18.0,18.0,17.99,17.99,3700.0,17.5007,17.5007,17.491,17.491,3700.0
2005-05-12 15:25:00,18.0,18.02,18.0,18.0,6200.0,17.5007,17.5201,17.5007,17.5007,6200.0
2005-05-12 15:30:00,17.98,18.0,17.96,18.0,19000.0,17.4812,17.5007,17.4618,17.5007,19000.0
2005-05-12 15:35:00,18.0,18.0,18.0,18.0,18700.0,17.5007,17.5007,17.5007,17.5007,18700.0
2005-05-12 15:40:00,18.0,18.02,18.0,18.02,6600.0,17.5007,17.5201,17.5007,17.5201,6600.0
2005-05-12 15:45:00,18.01,18.01,17.98,17.99,8800.0,17.5104,17.5104,17.4812,17.491,8800.0
2005-05-12 15:50:00,18.0,18.01,18.0,18.0,8400.0,17.5007,17.5104,17.5007,17.5007,8400.0
2005-05-12 15:55:00,17.99,18.01,17.99,17.99,40700.0,17.491,17.5104,17.491,17.491,40700.0
2005-05-13 09:30:00,18.04,18.08,18.04,18.08,700.0,17.5396,17.5785,17.5396,17.5785,700.0
2005-05-13 09:35:00,18.09,18.14,18.05,18.05,2200.0,17.5882,17.6368,17.5493,17.5493,2200.0
2005-05-13 09:40:00,18.05,18.05,17.99,17.99,4000.0,17.5493,17.5493,17.491,17.491,4000.0
2005-05-13 09:45:00,17.98,17.98,17.98,17.98,1100.0,17.4812,17.4812,17.4812,17.4812,1100.0
2005-05-13 09:50:00,17.97,17.98,17.9,17.9,4100.0,17.4715,17.4812,17.4035,17.4035,4100.0
2005-05-13 09:55:00,17.9,17.9,17.86,17.86,6600.0,17.4035,17.4035,17.3646,17.3646,6600.0
2005-05-13 10:00:00,17.86,17.9,17.85,17.85,6900.0,17.3646,17.4035,17.3548,17.3548,6900.0
2005-05-13 10:05:00,17.85,17.87,17.85,17.87,7800.0,17.3548,17.3743,17.3548,17.3743,7800.0
2005-05-13 10:10:00,17.87,17.87,17.84,17.85,3100.0,17.3743,17.3743,17.3451,17.3548,3100.0
2005-05-13 10:15:00,17.84,17.87,17.82,17.87,3000.0,17.3451,17.3743,17.3257,17.3743,3000.0
2005-05-13 10:20:00,17.88,17.88,17.69,17.69,16200.0,17.384,17.384,17.1993,17.1993,16200.0
2005-05-13 10:25:00,17.69,17.69,17.67,17.68,5400.0,17.1993,17.1993,17.1798,17.1896,5400.0
2005-05-13 10:30:00,17.67,17.75,17.67,17.75,12300.0,17.1798,17.2576,17.1798,17.2576,12300.0
2005-05-13 10:35:00,17.76,17.76,17.7,17.7,6200.0,17.2673,17.2673,17.209,17.209,6200.0
2005-05-13 10:40:00,17.71,17.83,17.71,17.83,15500.0,17.2187,17.3354,17.2187,17.3354,15500.0
2005-05-13 10:45:00,17.86,17.9,17.86,17.9,4300.0,17.3646,17.4035,17.3646,17.4035,4300.0
2005-05-13 10:50:00,17.91,17.93,17.91,17.93,1500.0,17.4132,17.4326,17.4132,17.4326,1500.0
2005-05-13 10:55:00,17.94,18.04,17.94,18.03,2800.0,17.4423,17.5396,17.4423,17.5298,2800.0
2005-05-13 11:00:00,18.05,18.06,18.0,18.0,3400.0,17.5493,17.559,17.5007,17.5007,3400.0
2005-05-13 11:05:00,18.01,18.01,18.0,18.01,2300.0,17.5104,17.5104,17.5007,17.5104,2300.0
2005-05-13 11:10:00,17.99,18.0,17.97,18.0,4000.0,17.491,17.5007,17.4715,17.5007,4000.0
2005-05-13 11:15:00,17.98,17.99,17.97,17.97,1500.0,17.4812,17.491,17.4715,17.4715,1500.0
2005-05-13 11:20:00,17.97,17.99,17.97,17.98,3200.0,17.4715,17.491,17.4715,17.4812,3200.0
2005-05-13 11:25:00,17.98,18.0,17.98,18.0,4400.0,17.4812,17.5007,17.4812,17.5007,4400.0
2005-05-13 11:30:00,18.0,18.01,18.0,18.0,2400.0,17.5007,17.5104,17.5007,17.5007,2400.0
2005-05-13 11:35:00,17.99,17.99,17.98,17.98,2700.0,17.491,17.491,17.4812,17.4812,2700.0
2005-05-13 11:40:00,17.98,17.98,17.87,17.87,3000.0,17.4812,17.4812,17.3743,17.3743,3000.0
2005-05-13 11:45:00,17.88,17.89,17.85,17.88,8500.0,17.384,17.3937,17.3548,17.384,8500.0
2005-05-13 11:50:00,17.88,17.89,17.87,17.88,8500.0,17.384,17.3937,17.3743,17.384,8500.0
2005-05-13 11:55:00,17.88,17.9,17.88,17.9,500.0,17.384,17.4035,17.384,17.4035,500.0
2005-05-13 12:00:00,17.92,17.93,17.87,17.93,11300.0,17.4229,17.4326,17.3743,17.4326,11300.0
2005-05-13 12:05:00,17.92,17.92,17.9,17.9,500.0,17.4229,17.4229,17.4035,17.4035,500.0
2005-05-13 12:10:00,17.89,17.89,17.86,17.87,900.0,17.3937,17.3937,17.3646,17.3743,900.0
2005-05-13 12:15:00,17.86,17.86,17.86,17.86,800.0,17.3646,17.3646,17.3646,17.3646,800.0
2005-05-13 12:20:00,17.86,17.89,17.86,17.87,5100.0,17.3646,17.3937,17.3646,17.3743,5100.0
2005-05-13 12:25:00,17.88,17.89,17.88,17.88,1900.0,17.384,17.3937,17.384,17.384,1900.0
2005-05-13 12:30:00,17.88,17.88,17.86,17.86,1400.0,17.384,17.384,17.3646,17.3646,1400.0
2005-05-13 12:35:00,17.86,17.86,17.85,17.85,1300.0,17.3646,17.3646,17.3548,17.3548,1300.0
2005-05-13 12:40:00,17.83,17.83,17.8,17.8,5200.0,17.3354,17.3354,17.3062,17.3062,5200.0
2005-05-13 12:45:00,17.79,17.79,17.76,17.79,13800.0,17.2965,17.2965,17.2673,17.2965,13800.0
2005-05-13 12:50:00,17.79,17.79,17.75,17.78,6000.0,17.2965,17.2965,17.2576,17.2868,6000.0
2005-05-13 12:55:00,17.78,17.79,17.77,17.79,1100.0,17.2868,17.2965,17.2771,17.2965,1100.0
2005-05-13 13:00:00,17.79,17.8,17.79,17.8,300.0,17.2965,17.3062,17.2965,17.3062,300.0
2005-05-13 13:05:00,17.8,17.81,17.8,17.8,1800.0,17.3062,17.316,17.3062,17.3062,1800.0
2005-05-13 13:10:00,17.79,17.79,17.78,17.78,600.0,17.2965,17.2965,17.2868,17.2868,600.0
2005-05-13 13:15:00,17.78,17.78,17.76,17.78,5500.0,17.2868,17.2868,17.2673,17.2868,5500.0
2005-05-13 13:20:00,17.78,17.79,17.78,17.78,2500.0,17.2868,17.2965,17.2868,17.2868,2500.0
2005-05-13 13:25:00,17.78,17.78,17.72,17.78,8300.0,17.2868,17.2868,17.2284,17.2868,8300.0
2005-05-13 13:30:00,17.78,17.83,17.78,17.83,6600.0,17.2868,17.3354,17.2868,17.3354,6600.0
2005-05-13 13:35:00,17.83,17.84,17.82,17.84,1800.0,17.3354,17.3451,17.3257,17.3451,1800.0
2005-05-13 13:40:00,17.84,17.84,17.78,17.78,2500.0,17.3451,17.3451,17.2868,17.2868,2500.0
2005-05-13 13:45:00,17.78,17.82,17.78,17.82,4100.0,17.2868,17.3257,17.2868,17.3257,4100.0
2005-05-13 13:50:00,17.82,17.82,17.8,17.8,2000.0,17.3257,17.3257,17.3062,17.3062,2000.0
2005-05-13 13:55:00,17.8,17.81,17.78,17.81,5100.0,17.3062,17.316,17.2868,17.316,5100.0
2005-05-13 14:00:00,17.81,17.81,17.79,17.8,1000.0,17.316,17.316,17.2965,17.3062,1000.0
2005-05-13 14:05:00,17.8,17.8,17.78,17.8,2700.0,17.3062,17.3062,17.2868,17.3062,2700.0
2005-05-13 14:10:00,17.79,17.8,17.77,17.78,8400.0,17.2965,17.3062,17.2771,17.2868,8400.0
2005-05-13 14:15:00,17.77,17.77,17.68,17.68,3800.0,17.2771,17.2771,17.1896,17.1896,3800.0
2005-05-13 14:20:00,17.69,17.72,17.69,17.69,5000.0,17.1993,17.2284,17.1993,17.1993,5000.0
2005-05-13 14:25:00,17.68,17.75,17.68,17.75,1500.0,17.1896,17.2576,17.1896,17.2576,1500.0
2005-05-13 14:30:00,17.73,17.74,17.7,17.7,5100.0,17.2382,17.2479,17.209,17.209,5100.0
2005-05-13 14:35:00,17.69,17.73,17.68,17.73,12300.0,17.1993,17.2382,17.1896,17.2382,12300.0
2005-05-13 14:40:00,17.7,17.73,17.7,17.7,7800.0,17.209,17.2382,17.209,17.209,7800.0
2005-05-13 14:45:00,17.69,17.7,17.67,17.67,9600.0,17.1993,17.209,17.1798,17.1798,9600.0
2005-05-13 14:50:00,17.63,17.66,17.63,17.66,4500.0,17.1409,17.1701,17.1409,17.1701,4500.0
2005-05-13 14:55:00,17.66,17.68,17.66,17.68,3300.0,17.1701,17.1896,17.1701,17.1896,3300.0
2005-05-13 15:00:00,17.67,17.72,17.67,17.7,18700.0,17.1798,17.2284,17.1798,17.209,18700.0
2005-05-13 15:05:00,17.7,17.71,17.68,17.71,5000.0,17.209,17.2187,17.1896,17.2187,5000.0
2005-05-13 15:10:00,17.73,17.8,17.73,17.8,6400.0,17.2382,17.3062,17.2382,17.3062,6400.0
2005-05-13 15:15:00,17.79,17.81,17.78,17.81,5900.0,17.2965,17.316,17.2868,17.316,5900.0
2005-05-13 15:20:00,17.8,17.86,17.8,17.84,16000.0,17.3062,17.3646,17.3062,17.3451,16000.0
2005-05-13 15:25:00,17.84,17.84,17.81,17.83,2900.0,17.3451,17.3451,17.316,17.3354,2900.0
2005-05-13 15:30:00,17.82,17.82,17.75,17.75,1700.0,17.3257,17.3257,17.2576,17.2576,1700.0
2005-05-13 15:35:00,17.75,17.75,17.7,17.71,4800.0,17.2576,17.2576,17.209,17.2187,4800.0
2005-05-13 15:40:00,17.71,17.78,17.71,17.71,7800.0,17.2187,17.2868,17.2187,17.2187,7800.0
2005-05-13 15:45:00,17.72,17.8,17.71,17.8,16500.0,17.2284,17.3062,17.2187,17.3062,16500.0
2005-05-13 15:50:00,17.8,17.81,17.79,17.79,31800.0,17.3062,17.316,17.2965,17.2965,31800.0
2005-05-13 15:55:00,17.79,17.84,17.79,17.82,23000.0,17.2965,17.3451,17.2965,17.3257,23000.0
2005-05-16 09:30:00,17.77,17.9,17.77,17.9,2600.0,17.2771,17.4035,17.2771,17.4035,2600.0
2005-05-16 09:35:00,17.95,17.96,17.95,17.96,2700.0,17.4521,17.4618,17.4521,17.4618,2700.0
2005-05-16 09:40:00,17.98,18.03,17.98,18.03,2500.0,17.4812,17.5298,17.4812,17.5298,2500.0
2005-05-16 09:45:00,18.03,18.22,18.03,18.21,7400.0,17.5298,17.7146,17.5298,17.7049,7400.0
2005-05-16 09:50:00,18.2,18.23,18.1,18.11,7100.0,17.6951,17.7243,17.5979,17.6076,7100.0
2005-05-16 09:55:00,18.1,18.17,18.1,18.17,2700.0,17.5979,17.666,17.5979,17.666,2700.0
2005-05-16 10:00:00,18.17,18.25,18.17,18.2,6100.0,17.666,17.7437,17.666,17.6951,6100.0
2005-05-16 10:05:00,18.21,18.21,18.16,18.16,3400.0,17.7049,17.7049,17.6562,17.6562,3400.0
2005-05-16 10:10:00,18.17,18.17,18.13,18.13,2800.0,17.666,17.666,17.6271,17.6271,2800.0
2005-05-16 10:15:00,18.14,18.2,18.13,18.2,5300.0,17.6368,17.6951,17.6271,17.6951,5300.0
2005-05-16 10:20:00,18.2,18.2,18.18,18.18,1700.0,17.6951,17.6951,17.6757,17.6757,1700.0
2005-05-16 10:25:00,18.18,18.18,18.17,18.17,1500.0,17.6757,17.6757,17.666,17.666,1500.0
2005-05-16 10:30:00,18.17,18.18,18.16,18.16,2900.0,17.666,17.6757,17.6562,17.6562,2900.0
2005-05-16 10:35:00,18.15,18.18,18.15,18.18,3100.0,17.6465,17.6757,17.6465,17.6757,3100.0
2005-05-16 10:40:00,18.18,18.21,18.18,18.19,7700.0,17.6757,17.7049,17.6757,17.6854,7700.0
2005-05-16 10:45:00,18.19,18.24,18.19,18.23,1900.0,17.6854,17.734,17.6854,17.7243,1900.0
2005-05-16 10:50:00,18.23,18.24,18.23,18.24,3200.0,17.7243,17.734,17.7243,17.734,3200.0
2005-05-16 10:55:00,18.24,18.24,18.16,18.18,2800.0,17.734,17.734,17.6562,17.6757,2800.0
2005-05-16 11:00:00,18.16,18.16,18.13,18.13,1800.0,17.6562,17.6562,17.6271,17.6271,1800.0
2005-05-16 11:05:00,18.14,18.15,18.14,18.15,4500.0,17.6368,17.6465,17.6368,17.6465,4500.0
2005-05-16 11:10:00,18.15,18.16,18.13,18.14,3600.0,17.6465,17.6562,17.6271,17.6368,3600.0
2005-05-16 11:15:00,18.13,18.15,18.13,18.14,5400.0,17.6271,17.6465,17.6271,17.6368,5400.0
2005-05-16 11:20:00,18.16,18.18,18.12,18.12,3700.0,17.6562,17.6757,17.6174,17.6174,3700.0
2005-05-16 11:25:00,18.1,18.1,18.0,18.0,2500.0,17.5979,17.5979,17.5007,17.5007,2500.0
2005-05-16 11:30:00,18.0,18.03,18.0,18.03,3300.0,17.5007,17.5298,17.5007,17.5298,3300.0
2005-05-16 11:35:00,18.03,18.05,18.02,18.05,3200.0,17.5298,17.5493,17.5201,17.5493,3200.0
2005-05-16 11:40:00,18.04,18.04,18.01,18.01,700.0,17.5396,17.5396,17.5104,17.5104,700.0
2005-05-16 11:45:00,17.98,17.99,17.98,17.98,1900.0,17.4812,17.491,17.4812,17.4812,1900.0
2005-05-16 11:50:00,17.98,18.02,17.98,18.02,2100.0,17.4812,17.5201,17.4812,17.5201,2100.0
2005-05-16 11:55:00,18.01,18.01,17.99,17.99,1100.0,17.5104,17.5104,17.491,17.491,1100.0
2005-05-16 12:00:00,18.0,18.05,18.0,18.05,3000.0,17.5007,17.5493,17.5007,17.5493,3000.0
2005-05-16 12:05:00,18.04,18.05,18.04,18.04,1500.0,17.5396,17.5493,17.5396,17.5396,1500.0
2005-05-16 12:10:00,18.04,18.04,18.03,18.03,2700.0,17.5396,17.5396,17.5298,17.5298,2700.0
2005-05-16 12:15:00,18.04,18.04,18.02,18.03,1600.0,17.5396,17.5396,17.5201,17.5298,1600.0
2005-05-16 12:20:00,18.03,18.03,18.02,18.02,2900.0,17.5298,17.5298,17.5201,17.5201,2900.0
2005-05-16 12:25:00,18.02,18.02,18.0,18.0,1700.0,17.5201,17.5201,17.5007,17.5007,1700.0
2005-05-16 12:30:00,17.99,18.0,17.95,17.95,1900.0,17.491,17.5007,17.4521,17.4521,1900.0
2005-05-16 12:35:00,17.95,17.95,17.95,17.95,1000.0,17.4521,17.4521,17.4521,17.4521,1000.0
2005-05-16 12:40:00,17.96,17.98,17.96,17.97,3900.0,17.4618,17.4812,17.4618,17.4715,3900.0
2005-05-16 12:45:00,17.98,18.02,17.98,18.02,5000.0,17.4812,17.5201,17.4812,17.5201,5000.0
2005-05-16 12:50:00,18.02,18.03,18.01,18.01,2200.0,17.5201,17.5298,17.5104,17.5104,2200.0
2005-05-16 12:55:00,18.01,18.01,18.0,18.01,1900.0,17.5104,17.5104,17.5007,17.5104,1900.0
2005-05-16 13:00:00,18.0,18.01,18.0,18.01,2600.0,17.5007,17.5104,17.5007,17.5104,2600.0
2005-05-16 13:05:00,18.0,18.0,17.98,17.98,800.0,17.5007,17.5007,17.4812,17.4812,800.0
2005-05-16 13:10:00,17.98,17.98,17.9,17.97,21900.0,17.4812,17.4812,17.4035,17.4715,21900.0
2005-05-16 13:15:00,17.99,17.99,17.98,17.99,1800.0,17.491,17.491,17.4812,17.491,1800.0
2005-05-16 13:20:00,18.0,18.01,17.99,18.01,2700.0,17.5007,17.5104,17.491,17.5104,2700.0
2005-05-16 13:25:00,18.0,18.04,18.0,18.04,2600.0,17.5007,17.5396,17.5007,17.5396,2600.0
2005-05-16 13:30:00,18.04,18.06,18.04,18.05,4600.0,17.5396,17.559,17.5396,17.5493,4600.0
2005-05-16 13:35:00,18.05,18.06,18.05,18.06,1800.0,17.5493,17.559,17.5493,17.559,1800.0
2005-05-16 13:40:00,18.06,18.06,18.06,18.06,1700.0,17.559,17.559,17.559,17.559,1700.0
2005-05-16 13:45:00,18.06,18.08,18.06,18.08,3400.0,17.559,17.5785,17.559,17.5785,3400.0
2005-05-16 13:50:00,18.07,18.08,18.07,18.08,1900.0,17.5687,17.5785,17.5687,17.5785,1900.0
2005-05-16 13:55:00,18.09,18.13,18.09,18.13,3400.0,17.5882,17.6271,17.5882,17.6271,3400.0
2005-05-16 14:00:00,18.13,18.14,18.09,18.09,2600.0,17.6271,17.6368,17.5882,17.5882,2600.0
2005-05-16 14:05:00,18.09,18.1,18.04,18.05,5200.0,17.5882,17.5979,17.5396,17.5493,5200.0
2005-05-16 14:10:00,18.05,18.05,18.02,18.03,1600.0,17.5493,17.5493,17.5201,17.5298,1600.0
2005-05-16 14:15:00,18.03,18.03,18.03,18.03,20000.0,17.5298,17.5298,17.5298,17.5298,20000.0
2005-05-16 14:20:00,18.03,18.03,17.97,18.0,4400.0,17.5298,17.5298,17.4715,17.5007,4400.0
2005-05-16 14:25:00,18.0,18.05,17.99,18.05,3700.0,17.5007,17.5493,17.491,17.5493,3700.0
2005-05-16 14:30:00,18.05,18.12,18.05,18.08,4400.0,17.5493,17.6174,17.5493,17.5785,4400.0
2005-05-16 14:35:00,18.09,18.12,18.09,18.1,4000.0,17.5882,17.6174,17.5882,17.5979,4000.0
2005-05-16 14:40:00,18.1,18.11,18.07,18.08,2700.0,17.5979,17.6076,17.5687,17.5785,2700.0
2005-05-16 14:45:00,18.08,18.13,18.08,18.12,2500.0,17.5785,17.6271,17.5785,17.6174,2500.0
2005-05-16 14:50:00,18.13,18.13,18.12,18.12,2200.0,17.6271,17.6271,17.6174,17.6174,2200.0
2005-05-16 14:55:00,18.12,18.13,18.12,18.13,3800.0,17.6174,17.6271,17.6174,17.6271,3800.0
2005-05-16 15:00:00,18.13,18.13,18.12,18.13,2800.0,17.6271,17.6271,17.6174,17.6271,2800.0
2005-05-16 15:05:00,18.13,18.15,18.13,18.15,1200.0,17.6271,17.6465,17.6271,17.6465,1200.0
2005-05-16 15:10:00,18.15,18.17,18.15,18.15,3100.0,17.6465,17.666,17.6465,17.6465,3100.0
2005-05-16 15:15:00,18.15,18.17,18.15,18.17,2900.0,17.6465,17.666,17.6465,17.666,2900.0
2005-05-16 15:20:00,18.17,18.23,18.17,18.22,9600.0,17.666,17.7243,17.666,17.7146,9600.0
2005-05-16 15:25:00,18.2,18.23,18.08,18.23,4900.0,17.6951,17.7243,17.5785,17.7243,4900.0
2005-05-16 15:30:00,18.23,18.23,18.17,18.17,3400.0,17.7243,17.7243,17.666,17.666,3400.0
2005-05-16 15:35:00,18.15,18.19,18.15,18.18,13000.0,17.6465,17.6854,17.6465,17.6757,13000.0
2005-05-16 15:40:00,18.19,18.19,18.18,18.18,5100.0,17.6854,17.6854,17.6757,17.6757,5100.0
2005-05-16 15:45:00,18.18,18.2,18.17,18.17,8600.0,17.6757,17.6951,17.666,17.666,8600.0
2005-05-16 15:50:00,18.16,18.21,18.16,18.19,11400.0,17.6562,17.7049,17.6562,17.6854,11400.0
2005-05-16 15:55:00,18.2,18.2,18.19,18.19,11900.0,17.6951,17.6951,17.6854,17.6854,11900.0
2005-05-17 09:30:00,18.09,18.09,18.09,18.09,3100.0,17.5882,17.5882,17.5882,17.5882,3100.0
2005-05-17 09:35:00,18.05,18.05,18.0,18.0,3100.0,17.5493,17.5493,17.5007,17.5007,3100.0
2005-05-17 09:40:00,18.0,18.0,17.97,18.0,3800.0,17.5007,17.5007,17.4715,17.5007,3800.0
2005-05-17 09:45:00,18.01,18.01,18.01,18.01,1100.0,17.5104,17.5104,17.5104,17.5104,1100.0
2005-05-17 09:50:00,18.02,18.09,18.01,18.06,2500.0,17.5201,17.5882,17.5104,17.559,2500.0
2005-05-17 09:55:00,18.06,18.06,18.02,18.03,1900.0,17.559,17.559,17.5201,17.5298,1900.0
2005-05-17 10:00:00,18.04,18.04,18.01,18.01,3200.0,17.5396,17.5396,17.5104,17.5104,3200.0
2005-05-17 10:05:00,18.0,18.02,18.0,18.0,2700.0,17.5007,17.5201,17.5007,17.5007,2700.0
2005-05-17 10:10:00,18.0,18.01,18.0,18.0,2000.0,17.5007,17.5104,17.5007,17.5007,2000.0
2005-05-17 10:15:00,17.98,18.0,17.95,17.95,3000.0,17.4812,17.5007,17.4521,17.4521,3000.0
2005-05-17 10:20:00,17.99,17.99,17.92,17.97,4400.0,17.491,17.491,17.4229,17.4715,4400.0
2005-05-17 10:25:00,17.97,17.98,17.96,17.96,1400.0,17.4715,17.4812,17.4618,17.4618,1400.0
2005-05-17 10:30:00,17.95,18.0,17.94,17.97,4200.0,17.4521,17.5007,17.4423,17.4715,4200.0
2005-05-17 10:35:00,17.96,18.0,17.96,18.0,2800.0,17.4618,17.5007,17.4618,17.5007,2800.0
2005-05-17 10:40:00,18.02,18.02,18.01,18.01,1200.0,17.5201,17.5201,17.5104,17.5104,1200.0
2005-05-17 10:45:00,18.02,18.02,17.99,18.01,1700.0,17.5201,17.5201,17.491,17.5104,1700.0
2005-05-17 10:50:00,18.01,18.01,17.9,18.0,161900.0,17.5104,17.5104,17.4035,17.5007,161900.0
2005-05-17 10:55:00,18.0,18.01,17.9,17.99,61000.0,17.5007,17.5104,17.4035,17.491,61000.0
2005-05-17 11:00:00,17.97,18.0,17.97,17.97,2900.0,17.4715,17.5007,17.4715,17.4715,2900.0
2005-05-17 11:05:00,17.98,18.01,17.96,17.96,2100.0,17.4812,17.5104,17.4618,17.4618,2100.0
2005-05-17 11:10:00,17.96,17.97,17.96,17.96,26600.0,17.4618,17.4715,17.4618,17.4618,26600.0
2005-05-17 11:15:00,17.95,17.96,17.9,17.91,2200.0,17.4521,17.4618,17.4035,17.4132,2200.0
2005-05-17 11:20:00,17.91,17.99,17.9,17.99,207800.0,17.4132,17.491,17.4035,17.491,207800.0
2005-05-17 11:25:00,17.99,17.99,17.96,17.96,3200.0,17.491,17.491,17.4618,17.4618,3200.0
2005-05-17 11:30:00,17.95,17.96,17.95,17.96,51500.0,17.4521,17.4618,17.4521,17.4618,51500.0
2005-05-17 11:35:00,17.94,18.0,17.94,17.99,7900.0,17.4423,17.5007,17.4423,17.491,7900.0
2005-05-17 11:40:00,17.95,17.99,17.95,17.97,2600.0,17.4521,17.491,17.4521,17.4715,2600.0
2005-05-17 11:45:00,17.96,17.99,17.95,17.95,5800.0,17.4618,17.491,17.4521,17.4521,5800.0
2005-05-17 11:50:00,17.95,17.96,17.94,17.95,2400.0,17.4521,17.4618,17.4423,17.4521,2400.0
2005-05-17 11:55:00,17.95,17.95,17.91,17.91,3100.0,17.4521,17.4521,17.4132,17.4132,3100.0
2005-05-17 12:00:00,17.9,17.9,17.85,17.85,1400.0,17.4035,17.4035,17.3548,17.3548,1400.0
2005-05-17 12:05:00,17.85,17.86,17.85,17.85,2000.0,17.3548,17.3646,17.3548,17.3548,2000.0
2005-05-17 12:10:00,17.86,17.86,17.86,17.86,1300.0,17.3646,17.3646,17.3646,17.3646,1300.0
2005-05-17 12:15:00,17.85,17.85,17.85,17.85,200.0,17.3548,17.3548,17.3548,17.3548,200.0
2005-05-17 12:20:00,17.85,17.86,17.85,17.86,2200.0,17.3548,17.3646,17.3548,17.3646,2200.0
2005-05-17 12:25:00,17.86,17.87,17.86,17.87,200.0,17.3646,17.3743,17.3646,17.3743,200.0
2005-05-17 12:30:00,17.87,17.87,17.82,17.82,4600.0,17.3743,17.3743,17.3257,17.3257,4600.0
2005-05-17 12:35:00,17.85,17.85,17.83,17.83,2500.0,17.3548,17.3548,17.3354,17.3354,2500.0
2005-05-17 12:40:00,17.81,17.85,17.81,17.85,9200.0,17.316,17.3548,17.316,17.3548,9200.0
2005-05-17 12:45:00,17.84,17.86,17.83,17.86,11500.0,17.3451,17.3646,17.3354,17.3646,11500.0
2005-05-17 12:50:00,17.84,17.85,17.84,17.85,3000.0,17.3451,17.3548,17.3451,17.3548,3000.0
2005-05-17 12:55:00,17.85,17.86,17.84,17.86,1100.0,17.3548,17.3646,17.3451,17.3646,1100.0
2005-05-17 13:00:00,17.86,17.9,17.86,17.9,51000.0,17.3646,17.4035,17.3646,17.4035,51000.0
2005-05-17 13:05:00,17.89,17.9,17.89,17.89,400.0,17.3937,17.4035,17.3937,17.3937,400.0
2005-05-17 13:10:00,17.88,17.88,17.88,17.88,300.0,17.384,17.384,17.384,17.384,300.0
2005-05-17 13:15:00,17.88,17.92,17.88,17.92,700.0,17.384,17.4229,17.384,17.4229,700.0
2005-05-17 13:20:00,17.92,17.94,17.92,17.94,200.0,17.4229,17.4423,17.4229,17.4423,200.0
2005-05-17 13:25:00,17.94,17.94,17.93,17.93,400.0,17.4423,17.4423,17.4326,17.4326,400.0
2005-05-17 13:30:00,17.93,17.95,17.89,17.89,328100.0,17.4326,17.4521,17.3937,17.3937,328100.0
2005-05-17 13:35:00,17.89,17.9,17.89,17.9,1000.0,17.3937,17.4035,17.3937,17.4035,1000.0
2005-05-17 13:40:00,17.9,17.9,17.89,17.89,700.0,17.4035,17.4035,17.3937,17.3937,700.0
2005-05-17 13:45:00,17.89,17.91,17.89,17.89,4300.0,17.3937,17.4132,17.3937,17.3937,4300.0
2005-05-17 13:50:00,17.86,17.87,17.85,17.85,3500.0,17.3646,17.3743,17.3548,17.3548,3500.0
2005-05-17 13:55:00,17.85,17.88,17.85,17.88,3300.0,17.3548,17.384,17.3548,17.384,3300.0
2005-05-17 14:00:00,17.87,17.87,17.85,17.85,500.0,17.3743,17.3743,17.3548,17.3548,500.0
2005-05-17 14:05:00,17.86,17.86,17.83,17.83,45200.0,17.3646,17.3646,17.3354,17.3354,45200.0
2005-05-17 14:10:00,17.86,17.88,17.83,17.85,14900.0,17.3646,17.384,17.3354,17.3548,14900.0
2005-05-17 14:15:00,17.85,17.9,17.85,17.87,2000.0,17.3548,17.4035,17.3548,17.3743,2000.0
2005-05-17 14:20:00,17.9,17.9,17.9,17.9,100.0,17.4035,17.4035,17.4035,17.4035,100.0
2005-05-17 14:25:00,17.9,17.9,17.87,17.88,1800.0,17.4035,17.4035,17.3743,17.384,1800.0
2005-05-17 14:30:00,17.88,17.99,17.88,17.98,76900.0,17.384,17.491,17.384,17.4812,76900.0
2005-05-17 14:35:00,17.99,18.04,17.99,18.04,2000.0,17.491,17.5396,17.491,17.5396,2000.0
2005-05-17 14:40:00,18.05,18.11,18.04,18.11,7900.0,17.5493,17.6076,17.5396,17.6076,7900.0
2005-05-17 14:45:00,18.13,18.13,18.12,18.13,4500.0,17.6271,17.6271,17.6174,17.6271,4500.0
2005-05-17 14:50:00,18.13,18.19,18.12,18.18,12200.0,17.6271,17.6854,17.6174,17.6757,12200.0
2005-05-17 14:55:00,18.18,18.18,18.18,18.18,400.0,17.6757,17.6757,17.6757,17.6757,400.0
2005-05-17 15:00:00,18.17,18.17,18.14,18.15,900.0,17.666,17.666,17.6368,17.6465,900.0
2005-05-17 15:05:00,18.13,18.13,18.11,18.11,7700.0,17.6271,17.6271,17.6076,17.6076,7700.0
2005-05-17 15:10:00,18.11,18.11,18.09,18.09,1300.0,17.6076,17.6076,17.5882,17.5882,1300.0
2005-05-17 15:15:00,18.1,18.12,18.1,18.12,3600.0,17.5979,17.6174,17.5979,17.6174,3600.0
2005-05-17 15:20:00,18.11,18.11,18.11,18.11,500.0,17.6076,17.6076,17.6076,17.6076,500.0
2005-05-17 15:25:00,18.07,18.11,18.07,18.11,4300.0,17.5687,17.6076,17.5687,17.6076,4300.0
2005-05-17 15:30:00,18.11,18.16,18.11,18.16,3800.0,17.6076,17.6562,17.6076,17.6562,3800.0
2005-05-17 15:35:00,18.17,18.19,18.17,18.19,3200.0,17.666,17.6854,17.666,17.6854,3200.0
2005-05-17 15:40:00,18.19,18.19,18.19,18.19,0.0,17.6854,17.6854,17.6854,17.6854,0.0
2005-05-17 15:45:00,18.2,18.22,18.2,18.22,4500.0,17.6951,17.7146,17.6951,17.7146,4500.0
2005-05-17 15:50:00,18.22,18.25,18.21,18.22,9400.0,17.7146,17.7437,17.7049,17.7146,9400.0
2005-05-17 15:55:00,18.21,18.28,18.21,18.27,29000.0,17.7049,17.7729,17.7049,17.7632,29000.0
2005-05-18 09:30:00,18.35,18.52,18.35,18.52,5800.0,17.841,18.0063,17.841,18.0063,5800.0
2005-05-18 09:35:00,18.5,18.5,18.43,18.48,7300.0,17.9868,17.9868,17.9188,17.9674,7300.0
2005-05-18 09:40:00,18.4,18.5,18.38,18.5,6600.0,17.8896,17.9868,17.8701,17.9868,6600.0
2005-05-18 09:45:00,18.45,18.5,18.4,18.46,4200.0,17.9382,17.9868,17.8896,17.9479,4200.0
2005-05-18 09:50:00,18.45,18.49,18.44,18.45,4800.0,17.9382,17.9771,17.9285,17.9382,4800.0
2005-05-18 09:55:00,18.45,18.46,18.4,18.45,5100.0,17.9382,17.9479,17.8896,17.9382,5100.0
2005-05-18 10:00:00,18.45,18.53,18.4,18.51,6000.0,17.9382,18.016,17.8896,17.9965,6000.0
2005-05-18 10:05:00,18.48,18.49,18.45,18.45,600.0,17.9674,17.9771,17.9382,17.9382,600.0
2005-05-18 10:10:00,18.47,18.51,18.39,18.39,5000.0,17.9576,17.9965,17.8799,17.8799,5000.0
2005-05-18 10:15:00,18.41,18.46,18.41,18.42,2100.0,17.8993,17.9479,17.8993,17.909,2100.0
2005-05-18 10:20:00,18.46,18.48,18.39,18.44,2200.0,17.9479,17.9674,17.8799,17.9285,2200.0
2005-05-18 10:25:00,18.44,18.51,18.44,18.47,1600.0,17.9285,17.9965,17.9285,17.9576,1600.0
2005-05-18 10:30:00,18.5,18.59,18.5,18.57,9300.0,17.9868,18.0743,17.9868,18.0549,9300.0
2005-05-18 10:35:00,18.56,18.59,18.53,18.59,6300.0,18.0451,18.0743,18.016,18.0743,6300.0
2005-05-18 10:40:00,18.54,18.56,18.52,18.56,1800.0,18.0257,18.0451,18.0063,18.0451,1800.0
2005-05-18 10:45:00,18.56,18.56,18.49,18.52,800.0,18.0451,18.0451,17.9771,18.0063,800.0
2005-05-18 10:50:00,18.48,18.55,18.48,18.55,2800.0,17.9674,18.0354,17.9674,18.0354,2800.0
2005-05-18 10:55:00,18.55,18.59,18.5,18.59,3800.0,18.0354,18.0743,17.9868,18.0743,3800.0
2005-05-18 11:00:00,18.59,18.59,18.54,18.55,1300.0,18.0743,18.0743,18.0257,18.0354,1300.0
2005-05-18 11:05:00,18.52,18.59,18.52,18.56,2300.0,18.0063,18.0743,18.0063,18.0451,2300.0
2005-05-18 11:10:00,18.58,18.58,18.54,18.56,2800.0,18.0646,18.0646,18.0257,18.0451,2800.0
2005-05-18 11:15:00,18.58,18.6,18.56,18.59,12200.0,18.0646,18.084,18.0451,18.0743,12200.0
2005-05-18 11:20:00,18.58,18.6,18.58,18.6,9800.0,18.0646,18.084,18.0646,18.084,9800.0
2005-05-18 11:25:00,18.61,18.65,18.6,18.64,2000.0,18.0938,18.1327,18.084,18.1229,2000.0
2005-05-18 11:30:00,18.64,18.67,18.61,18.61,2700.0,18.1229,18.1521,18.0938,18.0938,2700.0
2005-05-18 11:35:00,18.62,18.66,18.62,18.63,1100.0,18.1035,18.1424,18.1035,18.1132,1100.0
2005-05-18 11:40:00,18.64,18.65,18.63,18.65,1000.0,18.1229,18.1327,18.1132,18.1327,1000.0
2005-05-18 11:45:00,18.64,18.64,18.6,18.63,1600.0,18.1229,18.1229,18.084,18.1132,1600.0
2005-05-18 11:50:00,18.66,18.71,18.66,18.71,4800.0,18.1424,18.191,18.1424,18.191,4800.0
2005-05-18 11:55:00,18.68,18.68,18.68,18.68,100.0,18.1618,18.1618,18.1618,18.1618,100.0
2005-05-18 12:00:00,18.68,18.71,18.68,18.7,2600.0,18.1618,18.191,18.1618,18.1813,2600.0
2005-05-18 12:05:00,18.7,18.73,18.7,18.73,1100.0,18.1813,18.2104,18.1813,18.2104,1100.0
2005-05-18 12:10:00,18.74,18.75,18.7,18.74,5800.0,18.2202,18.2299,18.1813,18.2202,5800.0
2005-05-18 12:15:00,18.74,18.74,18.72,18.73,4300.0,18.2202,18.2202,18.2007,18.2104,4300.0
2005-05-18 12:20:00,18.73,18.78,18.73,18.78,4600.0,18.2104,18.259,18.2104,18.259,4600.0
2005-05-18 12:25:00,18.74,18.74,18.7,18.74,3900.0,18.2202,18.2202,18.1813,18.2202,3900.0
2005-05-18 12:30:00,18.74,18.75,18.72,18.75,4200.0,18.2202,18.2299,18.2007,18.2299,4200.0
2005-05-18 12:35:00,18.73,18.75,18.71,18.75,4500.0,18.2104,18.2299,18.191,18.2299,4500.0
2005-05-18 12:40:00,18.75,18.75,18.74,18.74,500.0,18.2299,18.2299,18.2202,18.2202,500.0
2005-05-18 12:45:00,18.74,18.74,18.71,18.73,1300.0,18.2202,18.2202,18.191,18.2104,1300.0
2005-05-18 12:50:00,18.73,18.77,18.73,18.76,2200.0,18.2104,18.2493,18.2104,18.2396,2200.0
2005-05-18 12:55:00,18.77,18.8,18.77,18.8,3800.0,18.2493,18.2785,18.2493,18.2785,3800.0
2005-05-18 13:00:00,18.8,18.84,18.79,18.82,1900.0,18.2785,18.3174,18.2688,18.2979,1900.0
2005-05-18 13:05:00,18.81,18.84,18.81,18.83,1500.0,18.2882,18.3174,18.2882,18.3077,1500.0
2005-05-18 13:10:00,18.83,18.84,18.8,18.8,3100.0,18.3077,18.3174,18.2785,18.2785,3100.0
2005-05-18 13:15:00,18.8,18.81,18.79,18.8,6100.0,18.2785,18.2882,18.2688,18.2785,6100.0
2005-05-18 13:20:00,18.8,18.8,18.77,18.78,5500.0,18.2785,18.2785,18.2493,18.259,5500.0
2005-05-18 13:25:00,18.78,18.78,18.77,18.78,2600.0,18.259,18.259,18.2493,18.259,2600.0
2005-05-18 13:30:00,18.82,18.82,18.74,18.74,2000.0,18.2979,18.2979,18.2202,18.2202,2000.0
2005-05-18 13:35:00,18.75,18.75,18.72,18.75,4400.0,18.2299,18.2299,18.2007,18.2299,4400.0
2005-05-18 13:40:00,18.74,18.75,18.73,18.74,1600.0,18.2202,18.2299,18.2104,18.2202,1600.0
2005-05-18 13:45:00,18.72,18.73,18.71,18.72,1500.0,18.2007,18.2104,18.191,18.2007,1500.0
2005-05-18 13:50:00,18.71,18.71,18.69,18.7,97300.0,18.191,18.191,18.1715,18.1813,97300.0
2005-05-18 13:55:00,18.7,18.72,18.69,18.72,47100.0,18.1813,18.2007,18.1715,18.2007,47100.0
2005-05-18 14:00:00,18.72,18.72,18.72,18.72,0.0,18.2007,18.2007,18.2007,18.2007,0.0
2005-05-18 14:05:00,18.7,18.72,18.68,18.68,1500.0,18.1813,18.2007,18.1618,18.1618,1500.0
2005-05-18 14:10:00,18.68,18.74,18.68,18.74,4300.0,18.1618,18.2202,18.1618,18.2202,4300.0
2005-05-18 14:15:00,18.74,18.75,18.73,18.75,2800.0,18.2202,18.2299,18.2104,18.2299,2800.0
2005-05-18 14:20:00,18.74,18.75,18.68,18.7,1700.0,18.2202,18.2299,18.1618,18.1813,1700.0
2005-05-18 14:25:00,18.7,18.75,18.7,18.75,4100.0,18.1813,18.2299,18.1813,18.2299,4100.0
2005-05-18 14:30:00,18.72,18.75,18.7,18.75,1400.0,18.2007,18.2299,18.1813,18.2299,1400.0
2005-05-18 14:35:00,18.78,18.78,18.73,18.73,1800.0,18.259,18.259,18.2104,18.2104,1800.0
2005-05-18 14:40:00,18.71,18.78,18.7,18.78,4600.0,18.191,18.259,18.1813,18.259,4600.0
2005-05-18 14:45:00,18.78,18.82,18.78,18.8,4100.0,18.259,18.2979,18.259,18.2785,4100.0
2005-05-18 14:50:00,18.81,18.85,18.8,18.82,5700.0,18.2882,18.3271,18.2785,18.2979,5700.0
2005-05-18 14:55:00,18.82,18.86,18.81,18.81,5000.0,18.2979,18.3368,18.2882,18.2882,5000.0
2005-05-18 15:00:00,18.83,18.89,18.79,18.86,7700.0,18.3077,18.366,18.2688,18.3368,7700.0
2005-05-18 15:05:00,18.86,18.97,18.86,18.95,37300.0,18.3368,18.4438,18.3368,18.4243,37300.0
2005-05-18 15:10:00,18.95,18.98,18.94,18.98,22600.0,18.4243,18.4535,18.4146,18.4535,22600.0
2005-05-18 15:15:00,18.98,19.05,18.97,18.98,35900.0,18.4535,18.5216,18.4438,18.4535,35900.0
2005-05-18 15:20:00,18.98,18.98,18.93,18.93,21100.0,18.4535,18.4535,18.4049,18.4049,21100.0
2005-05-18 15:25:00,18.93,18.96,18.91,18.91,9500.0,18.4049,18.4341,18.3854,18.3854,9500.0
2005-05-18 15:30:00,18.9,18.9,18.87,18.88,10100.0,18.3757,18.3757,18.3465,18.3563,10100.0
2005-05-18 15:35:00,18.87,18.88,18.85,18.85,4900.0,18.3465,18.3563,18.3271,18.3271,4900.0
2005-05-18 15:40:00,18.86,18.91,18.86,18.89,11400.0,18.3368,18.3854,18.3368,18.366,11400.0
2005-05-18 15:45:00,18.89,18.9,18.87,18.88,7000.0,18.366,18.3757,18.3465,18.3563,7000.0
2005-05-18 15:50:00,18.89,18.92,18.89,18.92,14500.0,18.366,18.3952,18.366,18.3952,14500.0
2005-05-18 15:55:00,18.92,18.95,18.92,18.95,23700.0,18.3952,18.4243,18.3952,18.4243,23700.0
2005-05-19 09:30:00,18.96,18.96,18.95,18.96,2600.0,18.4341,18.4341,18.4243,18.4341,2600.0
2005-05-19 09:35:00,18.95,18.97,18.95,18.97,3800.0,18.4243,18.4438,18.4243,18.4438,3800.0
2005-05-19 09:40:00,18.97,18.97,18.83,18.83,4700.0,18.4438,18.4438,18.3077,18.3077,4700.0
2005-05-19 09:45:00,18.87,18.92,18.83,18.92,5700.0,18.3465,18.3952,18.3077,18.3952,5700.0
2005-05-19 09:50:00,18.95,18.97,18.91,18.91,4300.0,18.4243,18.4438,18.3854,18.3854,4300.0
2005-05-19 09:55:00,18.88,18.91,18.87,18.88,3700.0,18.3563,18.3854,18.3465,18.3563,3700.0
2005-05-19 10:00:00,18.87,18.88,18.85,18.85,1700.0,18.3465,18.3563,18.3271,18.3271,1700.0
2005-05-19 10:05:00,18.8,18.86,18.8,18.83,5100.0,18.2785,18.3368,18.2785,18.3077,5100.0
2005-05-19 10:10:00,18.83,18.85,18.82,18.82,2100.0,18.3077,18.3271,18.2979,18.2979,2100.0
2005-05-19 10:15:00,18.83,18.86,18.83,18.85,4100.0,18.3077,18.3368,18.3077,18.3271,4100.0
2005-05-19 10:20:00,18.88,18.88,18.85,18.85,2600.0,18.3563,18.3563,18.3271,18.3271,2600.0
2005-05-19 10:25:00,18.86,18.89,18.86,18.86,1100.0,18.3368,18.366,18.3368,18.3368,1100.0
2005-05-19 10:30:00,18.86,18.86,18.85,18.85,1300.0,18.3368,18.3368,18.3271,18.3271,1300.0
2005-05-19 10:35:00,18.86,18.86,18.85,18.85,900.0,18.3368,18.3368,18.3271,18.3271,900.0
2005-05-19 10:40:00,18.85,18.86,18.85,18.86,700.0,18.3271,18.3368,18.3271,18.3368,700.0
2005-05-19 10:45:00,18.86,18.87,18.86,18.86,500.0,18.3368,18.3465,18.3368,18.3368,500.0
2005-05-19 10:50:00,18.85,18.86,18.85,18.86,1500.0,18.3271,18.3368,18.3271,18.3368,1500.0
2005-05-19 10:55:00,18.86,18.87,18.86,18.86,800.0,18.3368,18.3465,18.3368,18.3368,800.0
2005-05-19 11:00:00,18.86,18.89,18.85,18.85,700.0,18.3368,18.366,18.3271,18.3271,700.0
2005-05-19 11:05:00,18.86,18.86,18.85,18.86,1000.0,18.3368,18.3368,18.3271,18.3368,1000.0
2005-05-19 11:10:00,18.86,18.89,18.86,18.88,1300.0,18.3368,18.366,18.3368,18.3563,1300.0
2005-05-19 11:15:00,18.88,18.88,18.85,18.86,1300.0,18.3563,18.3563,18.3271,18.3368,1300.0
2005-05-19 11:20:00,18.85,18.87,18.82,18.85,3400.0,18.3271,18.3465,18.2979,18.3271,3400.0
2005-05-19 11:25:00,18.83,18.84,18.83,18.84,1500.0,18.3077,18.3174,18.3077,18.3174,1500.0
2005-05-19 11:30:00,18.84,18.85,18.83,18.85,1600.0,18.3174,18.3271,18.3077,18.3271,1600.0
2005-05-19 11:35:00,18.84,18.89,18.84,18.89,1500.0,18.3174,18.366,18.3174,18.366,1500.0
2005-05-19 11:40:00,18.87,18.87,18.81,18.86,1600.0,18.3465,18.3465,18.2882,18.3368,1600.0
2005-05-19 11:45:00,18.84,18.85,18.84,18.85,400.0,18.3174,18.3271,18.3174,18.3271,400.0
2005-05-19 11:50:00,18.84,18.87,18.84,18.87,1500.0,18.3174,18.3465,18.3174,18.3465,1500.0
2005-05-19 11:55:00,18.87,18.87,18.87,18.87,700.0,18.3465,18.3465,18.3465,18.3465,700.0
2005-05-19 12:00:00,18.84,18.85,18.84,18.85,2100.0,18.3174,18.3271,18.3174,18.3271,2100.0
2005-05-19 12:05:00,18.84,18.89,18.84,18.87,1600.0,18.3174,18.366,18.3174,18.3465,1600.0
2005-05-19 12:10:00,18.86,18.87,18.86,18.87,700.0,18.3368,18.3465,18.3368,18.3465,700.0
2005-05-19 12:15:00,18.87,18.87,18.87,18.87,300.0,18.3465,18.3465,18.3465,18.3465,300.0
2005-05-19 12:20:00,18.89,18.89,18.87,18.87,1000.0,18.366,18.366,18.3465,18.3465,1000.0
2005-05-19 12:25:00,18.89,18.89,18.86,18.86,900.0,18.366,18.366,18.3368,18.3368,900.0
2005-05-19 12:30:00,18.86,18.89,18.86,18.89,500.0,18.3368,18.366,18.3368,18.366,500.0
2005-05-19 12:35:00,18.89,18.89,18.89,18.89,0.0,18.366,18.366,18.366,18.366,0.0
2005-05-19 12:40:00,18.88,18.89,18.88,18.89,300.0,18.3563,18.366,18.3563,18.366,300.0
2005-05-19 12:45:00,18.89,18.9,18.88,18.89,2800.0,18.366,18.3757,18.3563,18.366,2800.0
2005-05-19 12:50:00,18.88,18.89,18.88,18.89,300.0,18.3563,18.366,18.3563,18.366,300.0
2005-05-19 12:55:00,18.89,18.9,18.89,18.9,2700.0,18.366,18.3757,18.366,18.3757,2700.0
2005-05-19 13:00:00,18.9,18.9,18.88,18.88,3900.0,18.3757,18.3757,18.3563,18.3563,3900.0
2005-05-19 13:05:00,18.89,18.89,18.86,18.88,3000.0,18.366,18.366,18.3368,18.3563,3000.0
2005-05-19 13:10:00,18.89,18.89,18.87,18.87,1200.0,18.366,18.366,18.3465,18.3465,1200.0
2005-05-19 13:15:00,18.88,18.89,18.88,18.89,1400.0,18.3563,18.366,18.3563,18.366,1400.0
2005-05-19 13:20:00,18.89,18.9,18.89,18.89,2700.0,18.366,18.3757,18.366,18.366,2700.0
2005-05-19 13:25:00,18.89,18.89,18.89,18.89,700.0,18.366,18.366,18.366,18.366,700.0
2005-05-19 13:30:00,18.89,18.89,18.88,18.89,1300.0,18.366,18.366,18.3563,18.366,1300.0
2005-05-19 13:35:00,18.9,18.9,18.88,18.88,700.0,18.3757,18.3757,18.3563,18.3563,700.0
2005-05-19 13:40:00,18.87,18.87,18.87,18.87,800.0,18.3465,18.3465,18.3465,18.3465,800.0
2005-05-19 13:45:00,18.86,18.88,18.86,18.86,18800.0,18.3368,18.3563,18.3368,18.3368,18800.0
2005-05-19 13:50:00,18.86,18.86,18.82,18.83,21900.0,18.3368,18.3368,18.2979,18.3077,21900.0
2005-05-19 13:55:00,18.82,18.85,18.81,18.81,1200.0,18.2979,18.3271,18.2882,18.2882,1200.0
2005-05-19 14:00:00,18.81,18.83,18.81,18.83,15300.0,18.2882,18.3077,18.2882,18.3077,15300.0
2005-05-19 14:05:00,18.84,18.85,18.84,18.85,800.0,18.3174,18.3271,18.3174,18.3271,800.0
2005-05-19 14:10:00,18.84,18.85,18.83,18.85,1200.0,18.3174,18.3271,18.3077,18.3271,1200.0
2005-05-19 14:15:00,18.85,18.85,18.84,18.84,900.0,18.3271,18.3271,18.3174,18.3174,900.0
2005-05-19 14:20:00,18.83,18.84,18.83,18.84,600.0,18.3077,18.3174,18.3077,18.3174,600.0
2005-05-19 14:25:00,18.84,18.89,18.84,18.89,1300.0,18.3174,18.366,18.3174,18.366,1300.0
2005-05-19 14:30:00,18.89,18.89,18.85,18.86,2500.0,18.366,18.366,18.3271,18.3368,2500.0
2005-05-19 14:35:00,18.86,18.86,18.83,18.83,2700.0,18.3368,18.3368,18.3077,18.3077,2700.0
2005-05-19 14:40:00,18.8,18.84,18.76,18.77,8800.0,18.2785,18.3174,18.2396,18.2493,8800.0
2005-05-19 14:45:00,18.76,18.77,18.75,18.75,1300.0,18.2396,18.2493,18.2299,18.2299,1300.0
2005-05-19 14:50:00,18.75,18.78,18.74,18.78,6200.0,18.2299,18.259,18.2202,18.259,6200.0
2005-05-19 14:55:00,18.77,18.77,18.76,18.76,300.0,18.2493,18.2493,18.2396,18.2396,300.0
2005-05-19 15:00:00,18.76,18.78,18.75,18.78,1800.0,18.2396,18.259,18.2299,18.259,1800.0
2005-05-19 15:05:00,18.79,18.8,18.76,18.76,9100.0,18.2688,18.2785,18.2396,18.2396,9100.0
2005-05-19 15:10:00,18.77,18.8,18.77,18.8,1100.0,18.2493,18.2785,18.2493,18.2785,1100.0
2005-05-19 15:15:00,18.78,18.8,18.77,18.79,2600.0,18.259,18.2785,18.2493,18.2688,2600.0
2005-05-19 15:20:00,18.79,18.8,18.79,18.8,4300.0,18.2688,18.2785,18.2688,18.2785,4300.0
2005-05-19 15:25:00,18.79,18.79,18.77,18.77,1600.0,18.2688,18.2688,18.2493,18.2493,1600.0
2005-05-19 15:30:00,18.78,18.8,18.78,18.8,13000.0,18.259,18.2785,18.259,18.2785,13000.0
2005-05-19 15:35:00,18.81,18.81,18.79,18.81,4100.0,18.2882,18.2882,18.2688,18.2882,4100.0
2005-05-19 15:40:00,18.81,18.81,18.8,18.81,10000.0,18.2882,18.2882,18.2785,18.2882,10000.0
2005-05-19 15:45:00,18.8,18.81,18.8,18.81,9000.0,18.2785,18.2882,18.2785,18.2882,9000.0
2005-05-19 15:50:00,18.81,18.85,18.81,18.84,10800.0,18.2882,18.3271,18.2882,18.3174,10800.0
2005-05-19 15:55:00,18.84,18.85,18.84,18.85,8500.0,18.3174,18.3271,18.3174,18.3271,8500.0
2005-05-20 09:30:00,18.85,18.85,18.75,18.79,2600.0,18.3271,18.3271,18.2299,18.2688,2600.0
2005-05-20 09:35:00,18.82,18.88,18.82,18.88,300.0,18.2979,18.3563,18.2979,18.3563,300.0
2005-05-20 09:40:00,18.88,18.89,18.88,18.89,900.0,18.3563,18.366,18.3563,18.366,900.0
2005-05-20 09:45:00,18.84,18.87,18.84,18.85,1200.0,18.3174,18.3465,18.3174,18.3271,1200.0
2005-05-20 09:50:00,18.85,18.85,18.77,18.77,2000.0,18.3271,18.3271,18.2493,18.2493,2000.0
2005-05-20 09:55:00,18.82,18.82,18.82,18.82,100.0,18.2979,18.2979,18.2979,18.2979,100.0
2005-05-20 10:00:00,18.87,18.89,18.86,18.87,900.0,18.3465,18.366,18.3368,18.3465,900.0
2005-05-20 10:05:00,18.87,18.87,18.87,18.87,300.0,18.3465,18.3465,18.3465,18.3465,300.0
2005-05-20 10:10:00,18.89,18.89,18.86,18.86,1200.0,18.366,18.366,18.3368,18.3368,1200.0
2005-05-20 10:15:00,18.82,18.83,18.73,18.73,1100.0,18.2979,18.3077,18.2104,18.2104,1100.0
2005-05-20 10:20:00,18.74,18.77,18.74,18.77,2400.0,18.2202,18.2493,18.2202,18.2493,2400.0
2005-05-20 10:25:00,18.75,18.79,18.75,18.79,1200.0,18.2299,18.2688,18.2299,18.2688,1200.0
2005-05-20 10:30:00,18.79,18.79,18.75,18.76,2000.0,18.2688,18.2688,18.2299,18.2396,2000.0
2005-05-20 10:35:00,18.74,18.77,18.67,18.67,8300.0,18.2202,18.2493,18.1521,18.1521,8300.0
2005-05-20 10:40:00,18.69,18.69,18.62,18.66,6000.0,18.1715,18.1715,18.1035,18.1424,6000.0
2005-05-20 10:45:00,18.67,18.7,18.66,18.68,1600.0,18.1521,18.1813,18.1424,18.1618,1600.0
2005-05-20 10:50:00,18.67,18.67,18.65,18.65,4600.0,18.1521,18.1521,18.1327,18.1327,4600.0
2005-05-20 10:55:00,18.6,18.62,18.59,18.62,5200.0,18.084,18.1035,18.0743,18.1035,5200.0
2005-05-20 11:00:00,18.62,18.65,18.62,18.65,500.0,18.1035,18.1327,18.1035,18.1327,500.0
2005-05-20 11:05:00,18.6,18.6,18.59,18.59,700.0,18.084,18.084,18.0743,18.0743,700.0
2005-05-20 11:10:00,18.55,18.6,18.55,18.57,5800.0,18.0354,18.084,18.0354,18.0549,5800.0
2005-05-20 11:15:00,18.57,18.62,18.57,18.6,5000.0,18.0549,18.1035,18.0549,18.084,5000.0
2005-05-20 11:20:00,18.6,18.64,18.6,18.61,4000.0,18.084,18.1229,18.084,18.0938,4000.0
2005-05-20 11:25:00,18.6,18.65,18.6,18.65,3000.0,18.084,18.1327,18.084,18.1327,3000.0
2005-05-20 11:30:00,18.62,18.63,18.61,18.61,800.0,18.1035,18.1132,18.0938,18.0938,800.0
2005-05-20 11:35:00,18.61,18.62,18.6,18.61,1400.0,18.0938,18.1035,18.084,18.0938,1400.0
2005-05-20 11:40:00,18.6,18.61,18.6,18.61,2300.0,18.084,18.0938,18.084,18.0938,2300.0
2005-05-20 11:45:00,18.61,18.62,18.61,18.61,1300.0,18.0938,18.1035,18.0938,18.0938,1300.0
2005-05-20 11:50:00,18.6,18.6,18.59,18.59,2000.0,18.084,18.084,18.0743,18.0743,2000.0
2005-05-20 11:55:00,18.59,18.6,18.59,18.59,2400.0,18.0743,18.084,18.0743,18.0743,2400.0
2005-05-20 12:00:00,18.59,18.59,18.59,18.59,2400.0,18.0743,18.0743,18.0743,18.0743,2400.0
2005-05-20 12:05:00,18.6,18.61,18.58,18.61,7700.0,18.084,18.0938,18.0646,18.0938,7700.0
2005-05-20 12:10:00,18.6,18.62,18.6,18.62,4800.0,18.084,18.1035,18.084,18.1035,4800.0
2005-05-20 12:15:00,18.6,18.62,18.6,18.61,1100.0,18.084,18.1035,18.084,18.0938,1100.0
2005-05-20 12:20:00,18.61,18.69,18.61,18.69,9400.0,18.0938,18.1715,18.0938,18.1715,9400.0
2005-05-20 12:25:00,18.66,18.66,18.65,18.65,800.0,18.1424,18.1424,18.1327,18.1327,800.0
2005-05-20 12:30:00,18.65,18.67,18.65,18.67,4700.0,18.1327,18.1521,18.1327,18.1521,4700.0
2005-05-20 12:35:00,18.67,18.68,18.64,18.64,600.0,18.1521,18.1618,18.1229,18.1229,600.0
2005-05-20 12:40:00,18.65,18.65,18.65,18.65,100.0,18.1327,18.1327,18.1327,18.1327,100.0
2005-05-20 12:45:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2005-05-20 12:50:00,18.65,18.69,18.64,18.66,4300.0,18.1327,18.1715,18.1229,18.1424,4300.0
2005-05-20 12:55:00,18.67,18.69,18.66,18.66,3700.0,18.1521,18.1715,18.1424,18.1424,3700.0
2005-05-20 13:00:00,18.66,18.68,18.66,18.68,700.0,18.1424,18.1618,18.1424,18.1618,700.0
2005-05-20 13:05:00,18.68,18.69,18.67,18.69,1100.0,18.1618,18.1715,18.1521,18.1715,1100.0
2005-05-20 13:10:00,18.69,18.73,18.69,18.73,3200.0,18.1715,18.2104,18.1715,18.2104,3200.0
2005-05-20 13:15:00,18.73,18.76,18.73,18.76,700.0,18.2104,18.2396,18.2104,18.2396,700.0
2005-05-20 13:20:00,18.74,18.74,18.73,18.73,900.0,18.2202,18.2202,18.2104,18.2104,900.0
2005-05-20 13:25:00,18.73,18.73,18.72,18.72,400.0,18.2104,18.2104,18.2007,18.2007,400.0
2005-05-20 13:30:00,18.72,18.73,18.67,18.67,9600.0,18.2007,18.2104,18.1521,18.1521,9600.0
2005-05-20 13:35:00,18.67,18.67,18.66,18.66,1900.0,18.1521,18.1521,18.1424,18.1424,1900.0
2005-05-20 13:40:00,18.65,18.66,18.63,18.63,7100.0,18.1327,18.1424,18.1132,18.1132,7100.0
2005-05-20 13:45:00,18.64,18.65,18.64,18.65,3100.0,18.1229,18.1327,18.1229,18.1327,3100.0
2005-05-20 13:50:00,18.65,18.7,18.65,18.68,2000.0,18.1327,18.1813,18.1327,18.1618,2000.0
2005-05-20 13:55:00,18.66,18.66,18.65,18.66,800.0,18.1424,18.1424,18.1327,18.1424,800.0
2005-05-20 14:00:00,18.66,18.67,18.66,18.67,900.0,18.1424,18.1521,18.1424,18.1521,900.0
2005-05-20 14:05:00,18.67,18.67,18.67,18.67,200.0,18.1521,18.1521,18.1521,18.1521,200.0
2005-05-20 14:10:00,18.67,18.7,18.67,18.68,1800.0,18.1521,18.1813,18.1521,18.1618,1800.0
2005-05-20 14:15:00,18.69,18.69,18.67,18.67,1800.0,18.1715,18.1715,18.1521,18.1521,1800.0
2005-05-20 14:20:00,18.67,18.7,18.66,18.7,2200.0,18.1521,18.1813,18.1424,18.1813,2200.0
2005-05-20 14:25:00,18.68,18.71,18.67,18.71,3200.0,18.1618,18.191,18.1521,18.191,3200.0
2005-05-20 14:30:00,18.69,18.7,18.69,18.7,3100.0,18.1715,18.1813,18.1715,18.1813,3100.0
2005-05-20 14:35:00,18.69,18.7,18.68,18.7,2500.0,18.1715,18.1813,18.1618,18.1813,2500.0
2005-05-20 14:40:00,18.7,18.76,18.67,18.76,13800.0,18.1813,18.2396,18.1521,18.2396,13800.0
2005-05-20 14:45:00,18.74,18.75,18.7,18.74,1700.0,18.2202,18.2299,18.1813,18.2202,1700.0
2005-05-20 14:50:00,18.75,18.76,18.74,18.75,2900.0,18.2299,18.2396,18.2202,18.2299,2900.0
2005-05-20 14:55:00,18.75,18.76,18.75,18.76,2300.0,18.2299,18.2396,18.2299,18.2396,2300.0
2005-05-20 15:00:00,18.76,18.77,18.74,18.76,3300.0,18.2396,18.2493,18.2202,18.2396,3300.0
2005-05-20 15:05:00,18.76,18.77,18.76,18.77,2400.0,18.2396,18.2493,18.2396,18.2493,2400.0
2005-05-20 15:10:00,18.78,18.78,18.78,18.78,100.0,18.259,18.259,18.259,18.259,100.0
2005-05-20 15:15:00,18.81,18.85,18.81,18.84,1700.0,18.2882,18.3271,18.2882,18.3174,1700.0
2005-05-20 15:20:00,18.84,18.85,18.84,18.85,500.0,18.3174,18.3271,18.3174,18.3271,500.0
2005-05-20 15:25:00,18.85,18.86,18.85,18.86,2500.0,18.3271,18.3368,18.3271,18.3368,2500.0
2005-05-20 15:30:00,18.86,18.87,18.85,18.87,1700.0,18.3368,18.3465,18.3271,18.3465,1700.0
2005-05-20 15:35:00,18.87,18.87,18.86,18.87,1500.0,18.3465,18.3465,18.3368,18.3465,1500.0
2005-05-20 15:40:00,18.86,18.89,18.86,18.88,2400.0,18.3368,18.366,18.3368,18.3563,2400.0
2005-05-20 15:45:00,18.86,18.88,18.85,18.86,2700.0,18.3368,18.3563,18.3271,18.3368,2700.0
2005-05-20 15:50:00,18.86,18.86,18.86,18.86,1600.0,18.3368,18.3368,18.3368,18.3368,1600.0
2005-05-20 15:55:00,18.85,18.86,18.83,18.83,5800.0,18.3271,18.3368,18.3077,18.3077,5800.0
2005-05-23 09:30:00,18.91,18.99,18.91,18.99,3500.0,18.3854,18.4632,18.3854,18.4632,3500.0
2005-05-23 09:35:00,18.91,18.95,18.87,18.95,1000.0,18.3854,18.4243,18.3465,18.4243,1000.0
2005-05-23 09:40:00,18.89,18.95,18.84,18.95,3300.0,18.366,18.4243,18.3174,18.4243,3300.0
2005-05-23 09:45:00,18.94,18.95,18.94,18.95,3300.0,18.4146,18.4243,18.4146,18.4243,3300.0
2005-05-23 09:50:00,18.93,18.96,18.88,18.89,3800.0,18.4049,18.4341,18.3563,18.366,3800.0
2005-05-23 09:55:00,18.87,18.98,18.87,18.9,3100.0,18.3465,18.4535,18.3465,18.3757,3100.0
2005-05-23 10:00:00,18.89,18.9,18.89,18.89,3700.0,18.366,18.3757,18.366,18.366,3700.0
2005-05-23 10:05:00,18.86,18.87,18.86,18.86,1600.0,18.3368,18.3465,18.3368,18.3368,1600.0
2005-05-23 10:10:00,18.86,18.87,18.86,18.86,2300.0,18.3368,18.3465,18.3368,18.3368,2300.0
2005-05-23 10:15:00,18.86,18.87,18.86,18.86,1700.0,18.3368,18.3465,18.3368,18.3368,1700.0
2005-05-23 10:20:00,18.86,18.94,18.85,18.94,5000.0,18.3368,18.4146,18.3271,18.4146,5000.0
2005-05-23 10:25:00,18.94,18.95,18.94,18.94,900.0,18.4146,18.4243,18.4146,18.4146,900.0
2005-05-23 10:30:00,18.95,19.03,18.95,19.03,13000.0,18.4243,18.5021,18.4243,18.5021,13000.0
2005-05-23 10:35:00,19.0,19.05,19.0,19.05,1700.0,18.4729,18.5216,18.4729,18.5216,1700.0
2005-05-23 10:40:00,19.04,19.05,18.99,18.99,3500.0,18.5118,18.5216,18.4632,18.4632,3500.0
2005-05-23 10:45:00,18.99,18.99,18.95,18.96,7100.0,18.4632,18.4632,18.4243,18.4341,7100.0
2005-05-23 10:50:00,18.96,18.98,18.95,18.96,700.0,18.4341,18.4535,18.4243,18.4341,700.0
2005-05-23 10:55:00,18.95,19.0,18.95,19.0,2300.0,18.4243,18.4729,18.4243,18.4729,2300.0
2005-05-23 11:00:00,19.0,19.0,18.94,18.97,5400.0,18.4729,18.4729,18.4146,18.4438,5400.0
2005-05-23 11:05:00,18.97,18.97,18.96,18.96,1000.0,18.4438,18.4438,18.4341,18.4341,1000.0
2005-05-23 11:10:00,18.96,19.02,18.96,18.98,2200.0,18.4341,18.4924,18.4341,18.4535,2200.0
2005-05-23 11:15:00,18.98,18.98,18.97,18.97,1500.0,18.4535,18.4535,18.4438,18.4438,1500.0
2005-05-23 11:20:00,18.97,18.97,18.96,18.96,2200.0,18.4438,18.4438,18.4341,18.4341,2200.0
2005-05-23 11:25:00,18.95,18.99,18.95,18.99,1500.0,18.4243,18.4632,18.4243,18.4632,1500.0
2005-05-23 11:30:00,18.99,19.03,18.99,19.02,4200.0,18.4632,18.5021,18.4632,18.4924,4200.0
2005-05-23 11:35:00,19.0,19.02,18.99,19.01,1600.0,18.4729,18.4924,18.4632,18.4827,1600.0
2005-05-23 11:40:00,18.99,18.99,18.99,18.99,1300.0,18.4632,18.4632,18.4632,18.4632,1300.0
2005-05-23 11:45:00,18.99,18.99,18.98,18.99,1100.0,18.4632,18.4632,18.4535,18.4632,1100.0
2005-05-23 11:50:00,18.96,19.03,18.96,19.02,2400.0,18.4341,18.5021,18.4341,18.4924,2400.0
2005-05-23 11:55:00,19.02,19.03,19.02,19.02,2800.0,18.4924,18.5021,18.4924,18.4924,2800.0
2005-05-23 12:00:00,19.03,19.07,19.03,19.04,3300.0,18.5021,18.541,18.5021,18.5118,3300.0
2005-05-23 12:05:00,19.04,19.05,18.98,18.98,3000.0,18.5118,18.5216,18.4535,18.4535,3000.0
2005-05-23 12:10:00,19.0,19.01,18.98,19.01,1700.0,18.4729,18.4827,18.4535,18.4827,1700.0
2005-05-23 12:15:00,19.01,19.02,18.97,19.0,2700.0,18.4827,18.4924,18.4438,18.4729,2700.0
2005-05-23 12:20:00,19.0,19.01,18.95,19.01,3500.0,18.4729,18.4827,18.4243,18.4827,3500.0
2005-05-23 12:25:00,18.96,19.0,18.96,18.99,900.0,18.4341,18.4729,18.4341,18.4632,900.0
2005-05-23 12:30:00,19.0,19.03,18.99,19.0,4300.0,18.4729,18.5021,18.4632,18.4729,4300.0
2005-05-23 12:35:00,19.0,19.02,18.99,18.99,3300.0,18.4729,18.4924,18.4632,18.4632,3300.0
2005-05-23 12:40:00,18.98,19.0,18.96,18.96,1800.0,18.4535,18.4729,18.4341,18.4341,1800.0
2005-05-23 12:45:00,18.96,18.99,18.96,18.98,1000.0,18.4341,18.4632,18.4341,18.4535,1000.0
2005-05-23 12:50:00,18.99,18.99,18.94,18.94,3900.0,18.4632,18.4632,18.4146,18.4146,3900.0
2005-05-23 12:55:00,18.96,18.98,18.96,18.97,2000.0,18.4341,18.4535,18.4341,18.4438,2000.0
2005-05-23 13:00:00,18.98,18.99,18.96,18.99,3600.0,18.4535,18.4632,18.4341,18.4632,3600.0
2005-05-23 13:05:00,18.98,19.01,18.98,18.99,2700.0,18.4535,18.4827,18.4535,18.4632,2700.0
2005-05-23 13:10:00,18.99,18.99,18.97,18.97,2400.0,18.4632,18.4632,18.4438,18.4438,2400.0
2005-05-23 13:15:00,18.97,18.97,18.96,18.96,2000.0,18.4438,18.4438,18.4341,18.4341,2000.0
2005-05-23 13:20:00,18.96,19.0,18.96,19.0,5000.0,18.4341,18.4729,18.4341,18.4729,5000.0
2005-05-23 13:25:00,18.98,19.0,18.98,18.98,1600.0,18.4535,18.4729,18.4535,18.4535,1600.0
2005-05-23 13:30:00,18.99,19.0,18.99,18.99,1700.0,18.4632,18.4729,18.4632,18.4632,1700.0
2005-05-23 13:35:00,19.0,19.0,18.99,18.99,2500.0,18.4729,18.4729,18.4632,18.4632,2500.0
2005-05-23 13:40:00,19.0,19.01,18.98,18.98,4000.0,18.4729,18.4827,18.4535,18.4535,4000.0
2005-05-23 13:45:00,18.98,18.98,18.97,18.97,3700.0,18.4535,18.4535,18.4438,18.4438,3700.0
2005-05-23 13:50:00,18.97,18.99,18.97,18.98,4000.0,18.4438,18.4632,18.4438,18.4535,4000.0
2005-05-23 13:55:00,18.98,19.0,18.98,19.0,2300.0,18.4535,18.4729,18.4535,18.4729,2300.0
2005-05-23 14:00:00,19.0,19.03,18.99,19.02,4400.0,18.4729,18.5021,18.4632,18.4924,4400.0
2005-05-23 14:05:00,19.01,19.1,19.0,19.07,9800.0,18.4827,18.5702,18.4729,18.541,9800.0
2005-05-23 14:10:00,19.05,19.08,19.05,19.08,1800.0,18.5216,18.5507,18.5216,18.5507,1800.0
2005-05-23 14:15:00,19.06,19.08,19.06,19.07,1500.0,18.5313,18.5507,18.5313,18.541,1500.0
2005-05-23 14:20:00,19.07,19.09,19.07,19.07,2400.0,18.541,18.5604,18.541,18.541,2400.0
2005-05-23 14:25:00,19.07,19.08,19.04,19.07,4400.0,18.541,18.5507,18.5118,18.541,4400.0
2005-05-23 14:30:00,19.08,19.08,19.06,19.07,4500.0,18.5507,18.5507,18.5313,18.541,4500.0
2005-05-23 14:35:00,19.08,19.09,19.04,19.09,4200.0,18.5507,18.5604,18.5118,18.5604,4200.0
2005-05-23 14:40:00,19.09,19.09,19.07,19.09,1800.0,18.5604,18.5604,18.541,18.5604,1800.0
2005-05-23 14:45:00,19.09,19.09,19.07,19.09,3300.0,18.5604,18.5604,18.541,18.5604,3300.0
2005-05-23 14:50:00,19.08,19.1,19.08,19.1,5700.0,18.5507,18.5702,18.5507,18.5702,5700.0
2005-05-23 14:55:00,19.09,19.09,19.06,19.06,2500.0,18.5604,18.5604,18.5313,18.5313,2500.0
2005-05-23 15:00:00,19.07,19.07,19.05,19.06,3600.0,18.541,18.541,18.5216,18.5313,3600.0
2005-05-23 15:05:00,19.07,19.07,19.01,19.04,2100.0,18.541,18.541,18.4827,18.5118,2100.0
2005-05-23 15:10:00,19.04,19.07,19.03,19.03,7300.0,18.5118,18.541,18.5021,18.5021,7300.0
2005-05-23 15:15:00,19.03,19.07,19.03,19.06,3900.0,18.5021,18.541,18.5021,18.5313,3900.0
2005-05-23 15:20:00,19.05,19.06,19.01,19.02,4500.0,18.5216,18.5313,18.4827,18.4924,4500.0
2005-05-23 15:25:00,19.02,19.02,18.99,19.0,4400.0,18.4924,18.4924,18.4632,18.4729,4400.0
2005-05-23 15:30:00,19.0,19.04,19.0,19.04,4200.0,18.4729,18.5118,18.4729,18.5118,4200.0
2005-05-23 15:35:00,19.03,19.04,19.02,19.03,8700.0,18.5021,18.5118,18.4924,18.5021,8700.0
2005-05-23 15:40:00,19.02,19.02,18.98,19.0,5800.0,18.4924,18.4924,18.4535,18.4729,5800.0
2005-05-23 15:45:00,19.0,19.02,18.97,18.97,14000.0,18.4729,18.4924,18.4438,18.4438,14000.0
2005-05-23 15:50:00,18.97,18.98,18.96,18.98,12600.0,18.4438,18.4535,18.4341,18.4535,12600.0
2005-05-23 15:55:00,18.98,18.98,18.93,18.95,17000.0,18.4535,18.4535,18.4049,18.4243,17000.0
2005-05-24 09:30:00,18.92,19.05,18.87,18.95,4300.0,18.3952,18.5216,18.3465,18.4243,4300.0
2005-05-24 09:35:00,18.98,18.99,18.85,18.85,1900.0,18.4535,18.4632,18.3271,18.3271,1900.0
2005-05-24 09:40:00,18.85,18.93,18.82,18.82,2900.0,18.3271,18.4049,18.2979,18.2979,2900.0
2005-05-24 09:45:00,18.8,18.85,18.77,18.85,7700.0,18.2785,18.3271,18.2493,18.3271,7700.0
2005-05-24 09:50:00,18.83,18.93,18.82,18.82,5200.0,18.3077,18.4049,18.2979,18.2979,5200.0
2005-05-24 09:55:00,18.93,18.93,18.93,18.93,1100.0,18.4049,18.4049,18.4049,18.4049,1100.0
2005-05-24 10:00:00,18.92,18.93,18.85,18.86,1200.0,18.3952,18.4049,18.3271,18.3368,1200.0
2005-05-24 10:05:00,18.84,18.85,18.77,18.81,5300.0,18.3174,18.3271,18.2493,18.2882,5300.0
2005-05-24 10:10:00,18.84,18.9,18.84,18.86,700.0,18.3174,18.3757,18.3174,18.3368,700.0
2005-05-24 10:15:00,18.86,18.87,18.86,18.87,1400.0,18.3368,18.3465,18.3368,18.3465,1400.0
2005-05-24 10:20:00,18.93,18.93,18.83,18.84,1700.0,18.4049,18.4049,18.3077,18.3174,1700.0
2005-05-24 10:25:00,18.84,18.84,18.83,18.83,4100.0,18.3174,18.3174,18.3077,18.3077,4100.0
2005-05-24 10:30:00,18.84,18.91,18.83,18.88,3500.0,18.3174,18.3854,18.3077,18.3563,3500.0
2005-05-24 10:35:00,18.88,18.89,18.87,18.87,600.0,18.3563,18.366,18.3465,18.3465,600.0
2005-05-24 10:40:00,18.87,18.87,18.83,18.85,2000.0,18.3465,18.3465,18.3077,18.3271,2000.0
2005-05-24 10:45:00,18.84,18.86,18.84,18.86,1100.0,18.3174,18.3368,18.3174,18.3368,1100.0
2005-05-24 10:50:00,18.85,18.86,18.84,18.84,1400.0,18.3271,18.3368,18.3174,18.3174,1400.0
2005-05-24 10:55:00,18.82,18.83,18.82,18.83,3700.0,18.2979,18.3077,18.2979,18.3077,3700.0
2005-05-24 11:00:00,18.83,18.83,18.81,18.83,2500.0,18.3077,18.3077,18.2882,18.3077,2500.0
2005-05-24 11:05:00,18.83,18.86,18.83,18.86,2400.0,18.3077,18.3368,18.3077,18.3368,2400.0
2005-05-24 11:10:00,18.86,18.89,18.83,18.89,5800.0,18.3368,18.366,18.3077,18.366,5800.0
2005-05-24 11:15:00,18.88,18.94,18.88,18.9,4500.0,18.3563,18.4146,18.3563,18.3757,4500.0
2005-05-24 11:20:00,18.93,18.93,18.91,18.92,1500.0,18.4049,18.4049,18.3854,18.3952,1500.0
2005-05-24 11:25:00,18.9,18.91,18.9,18.91,200.0,18.3757,18.3854,18.3757,18.3854,200.0
2005-05-24 11:30:00,18.91,18.91,18.91,18.91,100.0,18.3854,18.3854,18.3854,18.3854,100.0
2005-05-24 11:35:00,18.89,18.91,18.89,18.91,1700.0,18.366,18.3854,18.366,18.3854,1700.0
2005-05-24 11:40:00,18.9,18.92,18.9,18.92,2400.0,18.3757,18.3952,18.3757,18.3952,2400.0
2005-05-24 11:45:00,18.91,18.92,18.91,18.92,300.0,18.3854,18.3952,18.3854,18.3952,300.0
2005-05-24 11:50:00,18.9,18.9,18.9,18.9,100.0,18.3757,18.3757,18.3757,18.3757,100.0
2005-05-24 11:55:00,18.88,18.89,18.87,18.89,800.0,18.3563,18.366,18.3465,18.366,800.0
2005-05-24 12:00:00,18.87,18.93,18.87,18.93,1400.0,18.3465,18.4049,18.3465,18.4049,1400.0
2005-05-24 12:05:00,18.93,18.93,18.9,18.9,2900.0,18.4049,18.4049,18.3757,18.3757,2900.0
2005-05-24 12:10:00,18.88,18.91,18.88,18.91,1000.0,18.3563,18.3854,18.3563,18.3854,1000.0
2005-05-24 12:15:00,18.91,18.91,18.91,18.91,700.0,18.3854,18.3854,18.3854,18.3854,700.0
2005-05-24 12:20:00,18.92,18.92,18.89,18.89,500.0,18.3952,18.3952,18.366,18.366,500.0
2005-05-24 12:25:00,18.88,18.89,18.88,18.89,1300.0,18.3563,18.366,18.3563,18.366,1300.0
2005-05-24 12:30:00,18.89,18.89,18.88,18.89,700.0,18.366,18.366,18.3563,18.366,700.0
2005-05-24 12:35:00,18.89,18.91,18.89,18.91,1400.0,18.366,18.3854,18.366,18.3854,1400.0
2005-05-24 12:40:00,18.91,18.91,18.91,18.91,1100.0,18.3854,18.3854,18.3854,18.3854,1100.0
2005-05-24 12:45:00,18.91,18.91,18.9,18.91,500.0,18.3854,18.3854,18.3757,18.3854,500.0
2005-05-24 12:50:00,18.91,18.91,18.91,18.91,500.0,18.3854,18.3854,18.3854,18.3854,500.0
2005-05-24 12:55:00,18.91,18.91,18.89,18.89,300.0,18.3854,18.3854,18.366,18.366,300.0
2005-05-24 13:00:00,18.89,18.89,18.86,18.89,1900.0,18.366,18.366,18.3368,18.366,1900.0
2005-05-24 13:05:00,18.89,18.9,18.89,18.9,1900.0,18.366,18.3757,18.366,18.3757,1900.0
2005-05-24 13:10:00,18.91,18.91,18.91,18.91,200.0,18.3854,18.3854,18.3854,18.3854,200.0
2005-05-24 13:15:00,18.91,18.91,18.91,18.91,0.0,18.3854,18.3854,18.3854,18.3854,0.0
2005-05-24 13:20:00,18.88,18.88,18.87,18.88,700.0,18.3563,18.3563,18.3465,18.3563,700.0
2005-05-24 13:25:00,18.87,18.87,18.83,18.83,1900.0,18.3465,18.3465,18.3077,18.3077,1900.0
2005-05-24 13:30:00,18.83,18.83,18.82,18.83,700.0,18.3077,18.3077,18.2979,18.3077,700.0
2005-05-24 13:35:00,18.83,18.83,18.82,18.83,500.0,18.3077,18.3077,18.2979,18.3077,500.0
2005-05-24 13:40:00,18.83,18.83,18.83,18.83,800.0,18.3077,18.3077,18.3077,18.3077,800.0
2005-05-24 13:45:00,18.84,18.84,18.83,18.83,400.0,18.3174,18.3174,18.3077,18.3077,400.0
2005-05-24 13:50:00,18.84,18.84,18.83,18.83,1500.0,18.3174,18.3174,18.3077,18.3077,1500.0
2005-05-24 13:55:00,18.85,18.85,18.83,18.84,400.0,18.3271,18.3271,18.3077,18.3174,400.0
2005-05-24 14:00:00,18.84,18.84,18.81,18.81,4500.0,18.3174,18.3174,18.2882,18.2882,4500.0
2005-05-24 14:05:00,18.82,18.9,18.82,18.9,5500.0,18.2979,18.3757,18.2979,18.3757,5500.0
2005-05-24 14:10:00,18.9,18.91,18.89,18.9,3800.0,18.3757,18.3854,18.366,18.3757,3800.0
2005-05-24 14:15:00,18.92,18.92,18.85,18.86,5700.0,18.3952,18.3952,18.3271,18.3368,5700.0
2005-05-24 14:20:00,18.86,18.88,18.86,18.88,1700.0,18.3368,18.3563,18.3368,18.3563,1700.0
2005-05-24 14:25:00,18.9,18.92,18.86,18.89,1000.0,18.3757,18.3952,18.3368,18.366,1000.0
2005-05-24 14:30:00,18.89,18.91,18.89,18.9,700.0,18.366,18.3854,18.366,18.3757,700.0
2005-05-24 14:35:00,18.92,18.95,18.9,18.91,5200.0,18.3952,18.4243,18.3757,18.3854,5200.0
2005-05-24 14:40:00,18.88,18.88,18.85,18.88,1100.0,18.3563,18.3563,18.3271,18.3563,1100.0
2005-05-24 14:45:00,18.86,18.86,18.85,18.86,800.0,18.3368,18.3368,18.3271,18.3368,800.0
2005-05-24 14:50:00,18.86,18.86,18.81,18.81,1000.0,18.3368,18.3368,18.2882,18.2882,1000.0
2005-05-24 14:55:00,18.8,18.84,18.79,18.84,1700.0,18.2785,18.3174,18.2688,18.3174,1700.0
2005-05-24 15:00:00,18.84,18.84,18.78,18.83,1500.0,18.3174,18.3174,18.259,18.3077,1500.0
2005-05-24 15:05:00,18.83,18.86,18.82,18.86,1200.0,18.3077,18.3368,18.2979,18.3368,1200.0
2005-05-24 15:10:00,18.86,18.86,18.85,18.85,600.0,18.3368,18.3368,18.3271,18.3271,600.0
2005-05-24 15:15:00,18.86,18.86,18.86,18.86,5200.0,18.3368,18.3368,18.3368,18.3368,5200.0
2005-05-24 15:20:00,18.87,18.9,18.87,18.9,600.0,18.3465,18.3757,18.3465,18.3757,600.0
2005-05-24 15:25:00,18.9,18.97,18.9,18.97,3000.0,18.3757,18.4438,18.3757,18.4438,3000.0
2005-05-24 15:30:00,18.95,18.97,18.95,18.97,1100.0,18.4243,18.4438,18.4243,18.4438,1100.0
2005-05-24 15:35:00,18.97,19.0,18.97,18.97,500.0,18.4438,18.4729,18.4438,18.4438,500.0
2005-05-24 15:40:00,18.97,18.97,18.96,18.96,700.0,18.4438,18.4438,18.4341,18.4341,700.0
2005-05-24 15:45:00,18.96,18.97,18.96,18.96,1000.0,18.4341,18.4438,18.4341,18.4341,1000.0
2005-05-24 15:50:00,18.97,18.97,18.96,18.97,1000.0,18.4438,18.4438,18.4341,18.4438,1000.0
2005-05-24 15:55:00,18.95,18.95,18.92,18.94,7400.0,18.4243,18.4243,18.3952,18.4146,7400.0
2005-05-25 09:30:00,18.82,18.82,18.75,18.75,3300.0,18.2979,18.2979,18.2299,18.2299,3300.0
2005-05-25 09:35:00,18.73,18.75,18.73,18.75,1900.0,18.2104,18.2299,18.2104,18.2299,1900.0
2005-05-25 09:40:00,18.77,18.81,18.77,18.77,1500.0,18.2493,18.2882,18.2493,18.2493,1500.0
2005-05-25 09:45:00,18.84,18.84,18.7,18.7,4600.0,18.3174,18.3174,18.1813,18.1813,4600.0
2005-05-25 09:50:00,18.7,18.91,18.67,18.91,8600.0,18.1813,18.3854,18.1521,18.3854,8600.0
2005-05-25 09:55:00,18.91,18.95,18.9,18.95,7500.0,18.3854,18.4243,18.3757,18.4243,7500.0
2005-05-25 10:00:00,18.95,18.99,18.82,18.82,13800.0,18.4243,18.4632,18.2979,18.2979,13800.0
2005-05-25 10:05:00,18.83,18.86,18.81,18.85,4600.0,18.3077,18.3368,18.2882,18.3271,4600.0
2005-05-25 10:10:00,18.83,18.84,18.79,18.79,3200.0,18.3077,18.3174,18.2688,18.2688,3200.0
2005-05-25 10:15:00,18.79,18.8,18.78,18.79,7200.0,18.2688,18.2785,18.259,18.2688,7200.0
2005-05-25 10:20:00,18.79,18.79,18.72,18.72,6000.0,18.2688,18.2688,18.2007,18.2007,6000.0
2005-05-25 10:25:00,18.68,18.76,18.67,18.74,8500.0,18.1618,18.2396,18.1521,18.2202,8500.0
2005-05-25 10:30:00,18.73,18.75,18.66,18.66,8600.0,18.2104,18.2299,18.1424,18.1424,8600.0
2005-05-25 10:35:00,18.66,18.67,18.66,18.67,3200.0,18.1424,18.1521,18.1424,18.1521,3200.0
2005-05-25 10:40:00,18.67,18.67,18.65,18.65,42900.0,18.1521,18.1521,18.1327,18.1327,42900.0
2005-05-25 10:45:00,18.64,18.64,18.61,18.62,2700.0,18.1229,18.1229,18.0938,18.1035,2700.0
2005-05-25 10:50:00,18.62,18.62,18.59,18.6,4100.0,18.1035,18.1035,18.0743,18.084,4100.0
2005-05-25 10:55:00,18.58,18.59,18.56,18.56,4900.0,18.0646,18.0743,18.0451,18.0451,4900.0
2005-05-25 11:00:00,18.56,18.56,18.52,18.52,8100.0,18.0451,18.0451,18.0063,18.0063,8100.0
2005-05-25 11:05:00,18.51,18.52,18.51,18.51,6200.0,17.9965,18.0063,17.9965,17.9965,6200.0
2005-05-25 11:10:00,18.51,18.52,18.51,18.51,3500.0,17.9965,18.0063,17.9965,17.9965,3500.0
2005-05-25 11:15:00,18.51,18.51,18.5,18.51,4000.0,17.9965,17.9965,17.9868,17.9965,4000.0
2005-05-25 11:20:00,18.52,18.56,18.52,18.56,2300.0,18.0063,18.0451,18.0063,18.0451,2300.0
2005-05-25 11:25:00,18.56,18.56,18.53,18.55,1400.0,18.0451,18.0451,18.016,18.0354,1400.0
2005-05-25 11:30:00,18.55,18.55,18.51,18.51,3100.0,18.0354,18.0354,17.9965,17.9965,3100.0
2005-05-25 11:35:00,18.52,18.54,18.51,18.53,2200.0,18.0063,18.0257,17.9965,18.016,2200.0
2005-05-25 11:40:00,18.53,18.53,18.52,18.52,400.0,18.016,18.016,18.0063,18.0063,400.0
2005-05-25 11:45:00,18.52,18.52,18.52,18.52,1500.0,18.0063,18.0063,18.0063,18.0063,1500.0
2005-05-25 11:50:00,18.51,18.52,18.51,18.51,1700.0,17.9965,18.0063,17.9965,17.9965,1700.0
2005-05-25 11:55:00,18.51,18.51,18.5,18.5,200.0,17.9965,17.9965,17.9868,17.9868,200.0
2005-05-25 12:00:00,18.5,18.51,18.5,18.5,2400.0,17.9868,17.9965,17.9868,17.9868,2400.0
2005-05-25 12:05:00,18.48,18.49,18.48,18.49,800.0,17.9674,17.9771,17.9674,17.9771,800.0
2005-05-25 12:10:00,18.47,18.47,18.46,18.46,400.0,17.9576,17.9576,17.9479,17.9479,400.0
2005-05-25 12:15:00,18.47,18.47,18.45,18.46,2700.0,17.9576,17.9576,17.9382,17.9479,2700.0
2005-05-25 12:20:00,18.47,18.47,18.46,18.47,400.0,17.9576,17.9576,17.9479,17.9576,400.0
2005-05-25 12:25:00,18.47,18.49,18.47,18.48,1600.0,17.9576,17.9771,17.9576,17.9674,1600.0
2005-05-25 12:30:00,18.48,18.5,18.48,18.5,2100.0,17.9674,17.9868,17.9674,17.9868,2100.0
2005-05-25 12:35:00,18.5,18.56,18.49,18.5,12600.0,17.9868,18.0451,17.9771,17.9868,12600.0
2005-05-25 12:40:00,18.52,18.53,18.5,18.5,400.0,18.0063,18.016,17.9868,17.9868,400.0
2005-05-25 12:45:00,18.5,18.5,18.5,18.5,0.0,17.9868,17.9868,17.9868,17.9868,0.0
2005-05-25 12:50:00,18.49,18.5,18.49,18.5,3100.0,17.9771,17.9868,17.9771,17.9868,3100.0
2005-05-25 12:55:00,18.5,18.53,18.5,18.53,3900.0,17.9868,18.016,17.9868,18.016,3900.0
2005-05-25 13:00:00,18.53,18.55,18.5,18.55,6800.0,18.016,18.0354,17.9868,18.0354,6800.0
2005-05-25 13:05:00,18.54,18.54,18.5,18.5,4700.0,18.0257,18.0257,17.9868,17.9868,4700.0
2005-05-25 13:10:00,18.51,18.51,18.51,18.51,400.0,17.9965,17.9965,17.9965,17.9965,400.0
2005-05-25 13:15:00,18.53,18.53,18.5,18.5,2600.0,18.016,18.016,17.9868,17.9868,2600.0
2005-05-25 13:20:00,18.49,18.5,18.47,18.47,12400.0,17.9771,17.9868,17.9576,17.9576,12400.0
2005-05-25 13:25:00,18.47,18.47,18.46,18.46,1500.0,17.9576,17.9576,17.9479,17.9479,1500.0
2005-05-25 13:30:00,18.47,18.5,18.47,18.5,3900.0,17.9576,17.9868,17.9576,17.9868,3900.0
2005-05-25 13:35:00,18.5,18.5,18.49,18.49,1100.0,17.9868,17.9868,17.9771,17.9771,1100.0
2005-05-25 13:40:00,18.49,18.51,18.49,18.5,3700.0,17.9771,17.9965,17.9771,17.9868,3700.0
2005-05-25 13:45:00,18.51,18.51,18.49,18.49,2600.0,17.9965,17.9965,17.9771,17.9771,2600.0
2005-05-25 13:50:00,18.5,18.5,18.5,18.5,400.0,17.9868,17.9868,17.9868,17.9868,400.0
2005-05-25 13:55:00,18.51,18.51,18.51,18.51,600.0,17.9965,17.9965,17.9965,17.9965,600.0
2005-05-25 14:00:00,18.51,18.53,18.5,18.51,2200.0,17.9965,18.016,17.9868,17.9965,2200.0
2005-05-25 14:05:00,18.52,18.52,18.52,18.52,300.0,18.0063,18.0063,18.0063,18.0063,300.0
2005-05-25 14:10:00,18.52,18.53,18.52,18.53,300.0,18.0063,18.016,18.0063,18.016,300.0
2005-05-25 14:15:00,18.54,18.55,18.49,18.49,3500.0,18.0257,18.0354,17.9771,17.9771,3500.0
2005-05-25 14:20:00,18.5,18.5,18.5,18.5,700.0,17.9868,17.9868,17.9868,17.9868,700.0
2005-05-25 14:25:00,18.5,18.51,18.49,18.5,6500.0,17.9868,17.9965,17.9771,17.9868,6500.0
2005-05-25 14:30:00,18.54,18.57,18.54,18.57,10600.0,18.0257,18.0549,18.0257,18.0549,10600.0
2005-05-25 14:35:00,18.57,18.58,18.5,18.53,13800.0,18.0549,18.0646,17.9868,18.016,13800.0
2005-05-25 14:40:00,18.53,18.55,18.53,18.55,2200.0,18.016,18.0354,18.016,18.0354,2200.0
2005-05-25 14:45:00,18.55,18.56,18.54,18.54,1600.0,18.0354,18.0451,18.0257,18.0257,1600.0
2005-05-25 14:50:00,18.53,18.53,18.52,18.53,1900.0,18.016,18.016,18.0063,18.016,1900.0
2005-05-25 14:55:00,18.54,18.55,18.54,18.55,3100.0,18.0257,18.0354,18.0257,18.0354,3100.0
2005-05-25 15:00:00,18.55,18.55,18.52,18.52,2500.0,18.0354,18.0354,18.0063,18.0063,2500.0
2005-05-25 15:05:00,18.51,18.52,18.5,18.5,6500.0,17.9965,18.0063,17.9868,17.9868,6500.0
2005-05-25 15:10:00,18.52,18.56,18.52,18.56,4300.0,18.0063,18.0451,18.0063,18.0451,4300.0
2005-05-25 15:15:00,18.55,18.56,18.54,18.55,2400.0,18.0354,18.0451,18.0257,18.0354,2400.0
2005-05-25 15:20:00,18.55,18.55,18.54,18.55,1800.0,18.0354,18.0354,18.0257,18.0354,1800.0
2005-05-25 15:25:00,18.54,18.54,18.53,18.54,3000.0,18.0257,18.0257,18.016,18.0257,3000.0
2005-05-25 15:30:00,18.54,18.54,18.52,18.52,15600.0,18.0257,18.0257,18.0063,18.0063,15600.0
2005-05-25 15:35:00,18.53,18.55,18.53,18.53,8900.0,18.016,18.0354,18.016,18.016,8900.0
2005-05-25 15:40:00,18.53,18.53,18.52,18.52,7000.0,18.016,18.016,18.0063,18.0063,7000.0
2005-05-25 15:45:00,18.52,18.52,18.52,18.52,5200.0,18.0063,18.0063,18.0063,18.0063,5200.0
2005-05-25 15:50:00,18.51,18.52,18.49,18.5,50700.0,17.9965,18.0063,17.9771,17.9868,50700.0
2005-05-25 15:55:00,18.5,18.5,18.47,18.48,8100.0,17.9868,17.9868,17.9576,17.9674,8100.0
2005-05-26 09:30:00,18.5,18.55,18.5,18.51,6800.0,17.9868,18.0354,17.9868,17.9965,6800.0
2005-05-26 09:35:00,18.51,18.53,18.48,18.52,6200.0,17.9965,18.016,17.9674,18.0063,6200.0
2005-05-26 09:40:00,18.5,18.6,18.5,18.5,16500.0,17.9868,18.084,17.9868,17.9868,16500.0
2005-05-26 09:45:00,18.46,18.55,18.46,18.5,1800.0,17.9479,18.0354,17.9479,17.9868,1800.0
2005-05-26 09:50:00,18.54,18.54,18.49,18.52,1000.0,18.0257,18.0257,17.9771,18.0063,1000.0
2005-05-26 09:55:00,18.52,18.55,18.49,18.49,5900.0,18.0063,18.0354,17.9771,17.9771,5900.0
2005-05-26 10:00:00,18.5,18.55,18.5,18.54,5200.0,17.9868,18.0354,17.9868,18.0257,5200.0
2005-05-26 10:05:00,18.56,18.59,18.51,18.58,3700.0,18.0451,18.0743,17.9965,18.0646,3700.0
2005-05-26 10:10:00,18.58,18.63,18.58,18.62,3000.0,18.0646,18.1132,18.0646,18.1035,3000.0
2005-05-26 10:15:00,18.61,18.65,18.61,18.65,7100.0,18.0938,18.1327,18.0938,18.1327,7100.0
2005-05-26 10:20:00,18.65,18.65,18.64,18.64,5200.0,18.1327,18.1327,18.1229,18.1229,5200.0
2005-05-26 10:25:00,18.64,18.65,18.63,18.63,2200.0,18.1229,18.1327,18.1132,18.1132,2200.0
2005-05-26 10:30:00,18.65,18.65,18.64,18.64,2300.0,18.1327,18.1327,18.1229,18.1229,2300.0
2005-05-26 10:35:00,18.64,18.64,18.6,18.6,1700.0,18.1229,18.1229,18.084,18.084,1700.0
2005-05-26 10:40:00,18.63,18.65,18.6,18.6,11400.0,18.1132,18.1327,18.084,18.084,11400.0
2005-05-26 10:45:00,18.62,18.65,18.59,18.65,3100.0,18.1035,18.1327,18.0743,18.1327,3100.0
2005-05-26 10:50:00,18.65,18.65,18.63,18.64,3500.0,18.1327,18.1327,18.1132,18.1229,3500.0
2005-05-26 10:55:00,18.63,18.65,18.63,18.65,3000.0,18.1132,18.1327,18.1132,18.1327,3000.0
2005-05-26 11:00:00,18.64,18.64,18.61,18.61,4300.0,18.1229,18.1229,18.0938,18.0938,4300.0
2005-05-26 11:05:00,18.63,18.63,18.61,18.63,500.0,18.1132,18.1132,18.0938,18.1132,500.0
2005-05-26 11:10:00,18.63,18.64,18.63,18.64,3800.0,18.1132,18.1229,18.1132,18.1229,3800.0
2005-05-26 11:15:00,18.64,18.68,18.6,18.6,12000.0,18.1229,18.1618,18.084,18.084,12000.0
2005-05-26 11:20:00,18.63,18.65,18.63,18.65,6300.0,18.1132,18.1327,18.1132,18.1327,6300.0
2005-05-26 11:25:00,18.64,18.65,18.64,18.65,2300.0,18.1229,18.1327,18.1229,18.1327,2300.0
2005-05-26 11:30:00,18.65,18.65,18.65,18.65,2400.0,18.1327,18.1327,18.1327,18.1327,2400.0
2005-05-26 11:35:00,18.64,18.65,18.64,18.65,500.0,18.1229,18.1327,18.1229,18.1327,500.0
2005-05-26 11:40:00,18.65,18.65,18.64,18.64,1800.0,18.1327,18.1327,18.1229,18.1229,1800.0
2005-05-26 11:45:00,18.64,18.64,18.64,18.64,500.0,18.1229,18.1229,18.1229,18.1229,500.0
2005-05-26 11:50:00,18.64,18.65,18.64,18.64,2600.0,18.1229,18.1327,18.1229,18.1229,2600.0
2005-05-26 11:55:00,18.65,18.65,18.65,18.65,1800.0,18.1327,18.1327,18.1327,18.1327,1800.0
2005-05-26 12:00:00,18.65,18.65,18.64,18.64,900.0,18.1327,18.1327,18.1229,18.1229,900.0
2005-05-26 12:05:00,18.64,18.65,18.64,18.65,1100.0,18.1229,18.1327,18.1229,18.1327,1100.0
2005-05-26 12:10:00,18.65,18.65,18.65,18.65,1300.0,18.1327,18.1327,18.1327,18.1327,1300.0
2005-05-26 12:15:00,18.65,18.65,18.65,18.65,1000.0,18.1327,18.1327,18.1327,18.1327,1000.0
2005-05-26 12:20:00,18.65,18.65,18.64,18.65,1200.0,18.1327,18.1327,18.1229,18.1327,1200.0
2005-05-26 12:25:00,18.65,18.65,18.65,18.65,3000.0,18.1327,18.1327,18.1327,18.1327,3000.0
2005-05-26 12:30:00,18.65,18.65,18.65,18.65,300.0,18.1327,18.1327,18.1327,18.1327,300.0
2005-05-26 12:35:00,18.65,18.65,18.64,18.64,2000.0,18.1327,18.1327,18.1229,18.1229,2000.0
2005-05-26 12:40:00,18.64,18.65,18.64,18.65,1200.0,18.1229,18.1327,18.1229,18.1327,1200.0
2005-05-26 12:45:00,18.65,18.65,18.65,18.65,500.0,18.1327,18.1327,18.1327,18.1327,500.0
2005-05-26 12:50:00,18.65,18.65,18.65,18.65,1900.0,18.1327,18.1327,18.1327,18.1327,1900.0
2005-05-26 12:55:00,18.65,18.65,18.65,18.65,800.0,18.1327,18.1327,18.1327,18.1327,800.0
2005-05-26 13:00:00,18.65,18.65,18.65,18.65,2700.0,18.1327,18.1327,18.1327,18.1327,2700.0
2005-05-26 13:05:00,18.65,18.65,18.62,18.63,7400.0,18.1327,18.1327,18.1035,18.1132,7400.0
2005-05-26 13:10:00,18.64,18.65,18.64,18.65,2500.0,18.1229,18.1327,18.1229,18.1327,2500.0
2005-05-26 13:15:00,18.64,18.64,18.63,18.64,2700.0,18.1229,18.1229,18.1132,18.1229,2700.0
2005-05-26 13:20:00,18.63,18.65,18.63,18.63,1000.0,18.1132,18.1327,18.1132,18.1132,1000.0
2005-05-26 13:25:00,18.65,18.65,18.65,18.65,1800.0,18.1327,18.1327,18.1327,18.1327,1800.0
2005-05-26 13:30:00,18.65,18.65,18.63,18.65,3100.0,18.1327,18.1327,18.1132,18.1327,3100.0
2005-05-26 13:35:00,18.65,18.65,18.64,18.65,2400.0,18.1327,18.1327,18.1229,18.1327,2400.0
2005-05-26 13:40:00,18.65,18.65,18.64,18.65,2200.0,18.1327,18.1327,18.1229,18.1327,2200.0
2005-05-26 13:45:00,18.65,18.65,18.64,18.64,800.0,18.1327,18.1327,18.1229,18.1229,800.0
2005-05-26 13:50:00,18.62,18.65,18.62,18.64,1700.0,18.1035,18.1327,18.1035,18.1229,1700.0
2005-05-26 13:55:00,18.65,18.65,18.64,18.64,2700.0,18.1327,18.1327,18.1229,18.1229,2700.0
2005-05-26 14:00:00,18.65,18.65,18.65,18.65,1100.0,18.1327,18.1327,18.1327,18.1327,1100.0
2005-05-26 14:05:00,18.65,18.66,18.63,18.66,6000.0,18.1327,18.1424,18.1132,18.1424,6000.0
2005-05-26 14:10:00,18.68,18.7,18.68,18.7,2100.0,18.1618,18.1813,18.1618,18.1813,2100.0
2005-05-26 14:15:00,18.7,18.7,18.7,18.7,1900.0,18.1813,18.1813,18.1813,18.1813,1900.0
2005-05-26 14:20:00,18.7,18.7,18.67,18.7,15500.0,18.1813,18.1813,18.1521,18.1813,15500.0
2005-05-26 14:25:00,18.7,18.71,18.68,18.7,13600.0,18.1813,18.191,18.1618,18.1813,13600.0
2005-05-26 14:30:00,18.69,18.69,18.65,18.65,41300.0,18.1715,18.1715,18.1327,18.1327,41300.0
2005-05-26 14:35:00,18.66,18.7,18.66,18.7,1000.0,18.1424,18.1813,18.1424,18.1813,1000.0
2005-05-26 14:40:00,18.7,18.71,18.7,18.71,21800.0,18.1813,18.191,18.1813,18.191,21800.0
2005-05-26 14:45:00,18.71,18.72,18.71,18.71,5100.0,18.191,18.2007,18.191,18.191,5100.0
2005-05-26 14:50:00,18.72,18.72,18.68,18.68,2700.0,18.2007,18.2007,18.1618,18.1618,2700.0
2005-05-26 14:55:00,18.7,18.7,18.7,18.7,2900.0,18.1813,18.1813,18.1813,18.1813,2900.0
2005-05-26 15:00:00,18.7,18.71,18.7,18.71,5100.0,18.1813,18.191,18.1813,18.191,5100.0
2005-05-26 15:05:00,18.71,18.72,18.71,18.72,3300.0,18.191,18.2007,18.191,18.2007,3300.0
2005-05-26 15:10:00,18.72,18.74,18.7,18.74,8000.0,18.2007,18.2202,18.1813,18.2202,8000.0
2005-05-26 15:15:00,18.74,18.75,18.7,18.7,9800.0,18.2202,18.2299,18.1813,18.1813,9800.0
2005-05-26 15:20:00,18.72,18.73,18.72,18.73,5000.0,18.2007,18.2104,18.2007,18.2104,5000.0
2005-05-26 15:25:00,18.74,18.74,18.73,18.74,3300.0,18.2202,18.2202,18.2104,18.2202,3300.0
2005-05-26 15:30:00,18.74,18.75,18.71,18.74,3700.0,18.2202,18.2299,18.191,18.2202,3700.0
2005-05-26 15:35:00,18.74,18.75,18.74,18.75,2600.0,18.2202,18.2299,18.2202,18.2299,2600.0
2005-05-26 15:40:00,18.75,18.75,18.7,18.72,14100.0,18.2299,18.2299,18.1813,18.2007,14100.0
2005-05-26 15:45:00,18.72,18.72,18.71,18.72,4600.0,18.2007,18.2007,18.191,18.2007,4600.0
2005-05-26 15:50:00,18.72,18.72,18.65,18.66,20500.0,18.2007,18.2007,18.1327,18.1424,20500.0
2005-05-26 15:55:00,18.65,18.67,18.6,18.6,103800.0,18.1327,18.1521,18.084,18.084,103800.0
2005-05-27 09:30:00,18.6,18.64,18.6,18.64,2700.0,18.084,18.1229,18.084,18.1229,2700.0
2005-05-27 09:35:00,18.64,18.64,18.57,18.62,2400.0,18.1229,18.1229,18.0549,18.1035,2400.0
2005-05-27 09:40:00,18.62,18.62,18.51,18.54,2000.0,18.1035,18.1035,17.9965,18.0257,2000.0
2005-05-27 09:45:00,18.55,18.6,18.55,18.6,284500.0,18.0354,18.084,18.0354,18.084,284500.0
2005-05-27 09:50:00,18.61,18.61,18.55,18.55,14000.0,18.0938,18.0938,18.0354,18.0354,14000.0
2005-05-27 09:55:00,18.55,18.6,18.54,18.54,2700.0,18.0354,18.084,18.0257,18.0257,2700.0
2005-05-27 10:00:00,18.54,18.6,18.54,18.55,1900.0,18.0257,18.084,18.0257,18.0354,1900.0
2005-05-27 10:05:00,18.59,18.64,18.59,18.64,9100.0,18.0743,18.1229,18.0743,18.1229,9100.0
2005-05-27 10:10:00,18.63,18.65,18.63,18.64,5800.0,18.1132,18.1327,18.1132,18.1229,5800.0
2005-05-27 10:15:00,18.64,18.64,18.6,18.6,6500.0,18.1229,18.1229,18.084,18.084,6500.0
2005-05-27 10:20:00,18.57,18.57,18.55,18.57,2200.0,18.0549,18.0549,18.0354,18.0549,2200.0
2005-05-27 10:25:00,18.56,18.59,18.56,18.59,1500.0,18.0451,18.0743,18.0451,18.0743,1500.0
2005-05-27 10:30:00,18.61,18.64,18.59,18.59,9800.0,18.0938,18.1229,18.0743,18.0743,9800.0
2005-05-27 10:35:00,18.59,18.62,18.58,18.61,6900.0,18.0743,18.1035,18.0646,18.0938,6900.0
2005-05-27 10:40:00,18.61,18.62,18.61,18.62,1400.0,18.0938,18.1035,18.0938,18.1035,1400.0
2005-05-27 10:45:00,18.59,18.62,18.58,18.6,4500.0,18.0743,18.1035,18.0646,18.084,4500.0
2005-05-27 10:50:00,18.6,18.6,18.59,18.6,11500.0,18.084,18.084,18.0743,18.084,11500.0
2005-05-27 10:55:00,18.65,18.69,18.63,18.68,2400.0,18.1327,18.1715,18.1132,18.1618,2400.0
2005-05-27 11:00:00,18.7,18.73,18.7,18.72,3700.0,18.1813,18.2104,18.1813,18.2007,3700.0
2005-05-27 11:05:00,18.75,18.8,18.75,18.77,5100.0,18.2299,18.2785,18.2299,18.2493,5100.0
2005-05-27 11:10:00,18.77,18.77,18.68,18.76,6500.0,18.2493,18.2493,18.1618,18.2396,6500.0
2005-05-27 11:15:00,18.73,18.86,18.73,18.86,3000.0,18.2104,18.3368,18.2104,18.3368,3000.0
2005-05-27 11:20:00,18.85,18.9,18.85,18.86,1800.0,18.3271,18.3757,18.3271,18.3368,1800.0
2005-05-27 11:25:00,18.86,18.92,18.85,18.89,5100.0,18.3368,18.3952,18.3271,18.366,5100.0
2005-05-27 11:30:00,18.89,18.9,18.85,18.85,3300.0,18.366,18.3757,18.3271,18.3271,3300.0
2005-05-27 11:35:00,18.85,18.91,18.85,18.87,4500.0,18.3271,18.3854,18.3271,18.3465,4500.0
2005-05-27 11:40:00,18.87,18.88,18.82,18.84,7900.0,18.3465,18.3563,18.2979,18.3174,7900.0
2005-05-27 11:45:00,18.83,18.84,18.79,18.81,3200.0,18.3077,18.3174,18.2688,18.2882,3200.0
2005-05-27 11:50:00,18.83,18.84,18.8,18.82,4600.0,18.3077,18.3174,18.2785,18.2979,4600.0
2005-05-27 11:55:00,18.82,18.84,18.82,18.84,1500.0,18.2979,18.3174,18.2979,18.3174,1500.0
2005-05-27 12:00:00,18.84,18.89,18.83,18.89,3300.0,18.3174,18.366,18.3077,18.366,3300.0
2005-05-27 12:05:00,18.9,18.9,18.86,18.87,4200.0,18.3757,18.3757,18.3368,18.3465,4200.0
2005-05-27 12:10:00,18.87,18.88,18.87,18.87,1900.0,18.3465,18.3563,18.3465,18.3465,1900.0
2005-05-27 12:15:00,18.87,18.89,18.87,18.88,2400.0,18.3465,18.366,18.3465,18.3563,2400.0
2005-05-27 12:20:00,18.88,18.89,18.88,18.88,1000.0,18.3563,18.366,18.3563,18.3563,1000.0
2005-05-27 12:25:00,18.88,18.88,18.84,18.88,2900.0,18.3563,18.3563,18.3174,18.3563,2900.0
2005-05-27 12:30:00,18.88,18.88,18.88,18.88,800.0,18.3563,18.3563,18.3563,18.3563,800.0
2005-05-27 12:35:00,18.88,18.89,18.86,18.88,2800.0,18.3563,18.366,18.3368,18.3563,2800.0
2005-05-27 12:40:00,18.89,18.89,18.88,18.89,4100.0,18.366,18.366,18.3563,18.366,4100.0
2005-05-27 12:45:00,18.92,18.98,18.92,18.98,2900.0,18.3952,18.4535,18.3952,18.4535,2900.0
2005-05-27 12:50:00,18.99,18.99,18.98,18.98,1400.0,18.4632,18.4632,18.4535,18.4535,1400.0
2005-05-27 12:55:00,18.99,19.03,18.99,19.03,6100.0,18.4632,18.5021,18.4632,18.5021,6100.0
2005-05-27 13:00:00,19.03,19.06,19.03,19.06,2500.0,18.5021,18.5313,18.5021,18.5313,2500.0
2005-05-27 13:05:00,19.06,19.1,19.05,19.09,1100.0,18.5313,18.5702,18.5216,18.5604,1100.0
2005-05-27 13:10:00,19.08,19.08,19.07,19.08,1600.0,18.5507,18.5507,18.541,18.5507,1600.0
2005-05-27 13:15:00,19.08,19.13,19.08,19.13,1000.0,18.5507,18.5993,18.5507,18.5993,1000.0
2005-05-27 13:20:00,19.13,19.18,19.13,19.17,3100.0,18.5993,18.6479,18.5993,18.6382,3100.0
2005-05-27 13:25:00,19.16,19.16,19.16,19.16,300.0,18.6285,18.6285,18.6285,18.6285,300.0
2005-05-27 13:30:00,19.16,19.17,19.15,19.17,1100.0,18.6285,18.6382,18.6188,18.6382,1100.0
2005-05-27 13:35:00,19.17,19.2,19.16,19.19,5600.0,18.6382,18.6674,18.6285,18.6577,5600.0
2005-05-27 13:40:00,19.19,19.19,19.16,19.18,3900.0,18.6577,18.6577,18.6285,18.6479,3900.0
2005-05-27 13:45:00,19.18,19.22,19.17,19.2,2400.0,18.6479,18.6868,18.6382,18.6674,2400.0
2005-05-27 13:50:00,19.2,19.25,19.2,19.23,10900.0,18.6674,18.716,18.6674,18.6966,10900.0
2005-05-27 13:55:00,19.23,19.26,19.23,19.26,2300.0,18.6966,18.7257,18.6966,18.7257,2300.0
2005-05-27 14:00:00,19.25,19.25,19.24,19.24,1900.0,18.716,18.716,18.7063,18.7063,1900.0
2005-05-27 14:05:00,19.25,19.27,19.24,19.26,3500.0,18.716,18.7355,18.7063,18.7257,3500.0
2005-05-27 14:10:00,19.28,19.3,19.27,19.27,4200.0,18.7452,18.7646,18.7355,18.7355,4200.0
2005-05-27 14:15:00,19.27,19.31,19.27,19.31,3000.0,18.7355,18.7743,18.7355,18.7743,3000.0
2005-05-27 14:20:00,19.31,19.35,19.31,19.34,10300.0,18.7743,18.8132,18.7743,18.8035,10300.0
2005-05-27 14:25:00,19.34,19.4,19.34,19.4,10400.0,18.8035,18.8618,18.8035,18.8618,10400.0
2005-05-27 14:30:00,19.4,19.43,19.4,19.43,10300.0,18.8618,18.891,18.8618,18.891,10300.0
2005-05-27 14:35:00,19.42,19.47,19.42,19.44,11500.0,18.8813,18.9299,18.8813,18.9007,11500.0
2005-05-27 14:40:00,19.45,19.5,19.45,19.49,5500.0,18.9105,18.9591,18.9105,18.9493,5500.0
2005-05-27 14:45:00,19.49,19.53,19.49,19.53,11800.0,18.9493,18.9882,18.9493,18.9882,11800.0
2005-05-27 14:50:00,19.57,19.6,19.55,19.58,25300.0,19.0271,19.0563,19.0077,19.0369,25300.0
2005-05-27 14:55:00,19.58,19.58,19.49,19.5,11000.0,19.0369,19.0369,18.9493,18.9591,11000.0
2005-05-27 15:00:00,19.5,19.51,19.5,19.51,5000.0,18.9591,18.9688,18.9591,18.9688,5000.0
2005-05-27 15:05:00,19.5,19.51,19.45,19.45,6000.0,18.9591,18.9688,18.9105,18.9105,6000.0
2005-05-27 15:10:00,19.44,19.48,19.35,19.4,15500.0,18.9007,18.9396,18.8132,18.8618,15500.0
2005-05-27 15:15:00,19.44,19.47,19.43,19.47,3800.0,18.9007,18.9299,18.891,18.9299,3800.0
2005-05-27 15:20:00,19.43,19.47,19.39,19.47,4600.0,18.891,18.9299,18.8521,18.9299,4600.0
2005-05-27 15:25:00,19.43,19.44,19.37,19.37,4700.0,18.891,18.9007,18.8327,18.8327,4700.0
2005-05-27 15:30:00,19.37,19.42,19.35,19.41,8500.0,18.8327,18.8813,18.8132,18.8716,8500.0
2005-05-27 15:35:00,19.41,19.41,19.38,19.39,3700.0,18.8716,18.8716,18.8424,18.8521,3700.0
2005-05-27 15:40:00,19.39,19.39,19.37,19.38,10500.0,18.8521,18.8521,18.8327,18.8424,10500.0
2005-05-27 15:45:00,19.38,19.43,19.36,19.37,16300.0,18.8424,18.891,18.823,18.8327,16300.0
2005-05-27 15:50:00,19.36,19.36,19.29,19.31,18200.0,18.823,18.823,18.7549,18.7743,18200.0
2005-05-27 15:55:00,19.31,19.33,19.31,19.33,12300.0,18.7743,18.7938,18.7743,18.7938,12300.0
2005-05-31 09:30:00,19.4,19.4,19.34,19.34,4900.0,18.8618,18.8618,18.8035,18.8035,4900.0
2005-05-31 09:35:00,19.32,19.38,19.31,19.38,3800.0,18.7841,18.8424,18.7743,18.8424,3800.0
2005-05-31 09:40:00,19.34,19.41,19.33,19.36,4300.0,18.8035,18.8716,18.7938,18.823,4300.0
2005-05-31 09:45:00,19.36,19.36,19.32,19.33,1900.0,18.823,18.823,18.7841,18.7938,1900.0
2005-05-31 09:50:00,19.32,19.32,19.28,19.31,2900.0,18.7841,18.7841,18.7452,18.7743,2900.0
2005-05-31 09:55:00,19.27,19.3,19.26,19.28,30000.0,18.7355,18.7646,18.7257,18.7452,30000.0
2005-05-31 10:00:00,19.28,19.3,19.25,19.25,4200.0,18.7452,18.7646,18.716,18.716,4200.0
2005-05-31 10:05:00,19.25,19.3,19.25,19.28,1700.0,18.716,18.7646,18.716,18.7452,1700.0
2005-05-31 10:10:00,19.28,19.32,19.26,19.32,3000.0,18.7452,18.7841,18.7257,18.7841,3000.0
2005-05-31 10:15:00,19.35,19.35,19.3,19.3,1800.0,18.8132,18.8132,18.7646,18.7646,1800.0
2005-05-31 10:20:00,19.29,19.35,19.29,19.35,3900.0,18.7549,18.8132,18.7549,18.8132,3900.0
2005-05-31 10:25:00,19.37,19.38,19.35,19.38,3800.0,18.8327,18.8424,18.8132,18.8424,3800.0
2005-05-31 10:30:00,19.39,19.43,19.39,19.43,2100.0,18.8521,18.891,18.8521,18.891,2100.0
2005-05-31 10:35:00,19.43,19.44,19.43,19.43,2900.0,18.891,18.9007,18.891,18.891,2900.0
2005-05-31 10:40:00,19.42,19.43,19.42,19.42,1400.0,18.8813,18.891,18.8813,18.8813,1400.0
2005-05-31 10:45:00,19.41,19.42,19.39,19.39,3000.0,18.8716,18.8813,18.8521,18.8521,3000.0
2005-05-31 10:50:00,19.4,19.4,19.38,19.39,5900.0,18.8618,18.8618,18.8424,18.8521,5900.0
2005-05-31 10:55:00,19.41,19.41,19.38,19.38,1700.0,18.8716,18.8716,18.8424,18.8424,1700.0
2005-05-31 11:00:00,19.36,19.39,19.36,19.36,3500.0,18.823,18.8521,18.823,18.823,3500.0
2005-05-31 11:05:00,19.37,19.38,19.37,19.37,2900.0,18.8327,18.8424,18.8327,18.8327,2900.0
2005-05-31 11:10:00,19.36,19.36,19.35,19.36,1600.0,18.823,18.823,18.8132,18.823,1600.0
2005-05-31 11:15:00,19.37,19.37,19.37,19.37,1300.0,18.8327,18.8327,18.8327,18.8327,1300.0
2005-05-31 11:20:00,19.37,19.38,19.32,19.33,1700.0,18.8327,18.8424,18.7841,18.7938,1700.0
2005-05-31 11:25:00,19.33,19.34,19.32,19.32,3200.0,18.7938,18.8035,18.7841,18.7841,3200.0
2005-05-31 11:30:00,19.31,19.31,19.3,19.3,2300.0,18.7743,18.7743,18.7646,18.7646,2300.0
2005-05-31 11:35:00,19.3,19.32,19.3,19.32,800.0,18.7646,18.7841,18.7646,18.7841,800.0
2005-05-31 11:40:00,19.34,19.39,19.34,19.35,2200.0,18.8035,18.8521,18.8035,18.8132,2200.0
2005-05-31 11:45:00,19.35,19.42,19.35,19.42,2800.0,18.8132,18.8813,18.8132,18.8813,2800.0
2005-05-31 11:50:00,19.42,19.53,19.42,19.5,20000.0,18.8813,18.9882,18.8813,18.9591,20000.0
2005-05-31 11:55:00,19.63,19.69,19.61,19.66,50300.0,19.0855,19.1438,19.066,19.1146,50300.0
2005-05-31 12:00:00,19.67,19.75,19.67,19.71,25500.0,19.1244,19.2021,19.1244,19.1632,25500.0
2005-05-31 12:05:00,19.71,19.72,19.7,19.72,7400.0,19.1632,19.173,19.1535,19.173,7400.0
2005-05-31 12:10:00,19.72,19.72,19.72,19.72,1500.0,19.173,19.173,19.173,19.173,1500.0
2005-05-31 12:15:00,19.72,19.76,19.69,19.76,4600.0,19.173,19.2119,19.1438,19.2119,4600.0
2005-05-31 12:20:00,19.75,19.75,19.74,19.75,6900.0,19.2021,19.2021,19.1924,19.2021,6900.0
2005-05-31 12:25:00,19.76,19.76,19.75,19.75,2000.0,19.2119,19.2119,19.2021,19.2021,2000.0
2005-05-31 12:30:00,19.76,19.77,19.76,19.76,3400.0,19.2119,19.2216,19.2119,19.2119,3400.0
2005-05-31 12:35:00,19.76,19.78,19.76,19.78,4800.0,19.2119,19.2313,19.2119,19.2313,4800.0
2005-05-31 12:40:00,19.78,19.78,19.78,19.78,2700.0,19.2313,19.2313,19.2313,19.2313,2700.0
2005-05-31 12:45:00,19.78,19.78,19.77,19.78,1000.0,19.2313,19.2313,19.2216,19.2313,1000.0
2005-05-31 12:50:00,19.78,19.78,19.77,19.77,900.0,19.2313,19.2313,19.2216,19.2216,900.0
2005-05-31 12:55:00,19.78,19.8,19.78,19.8,6700.0,19.2313,19.2507,19.2313,19.2507,6700.0
2005-05-31 13:00:00,19.8,19.9,19.8,19.86,15600.0,19.2507,19.348,19.2507,19.3091,15600.0
2005-05-31 13:05:00,19.85,19.86,19.84,19.84,2000.0,19.2994,19.3091,19.2896,19.2896,2000.0
2005-05-31 13:10:00,19.85,19.85,19.83,19.84,5500.0,19.2994,19.2994,19.2799,19.2896,5500.0
2005-05-31 13:15:00,19.84,19.84,19.82,19.84,2600.0,19.2896,19.2896,19.2702,19.2896,2600.0
2005-05-31 13:20:00,19.84,19.87,19.84,19.87,18600.0,19.2896,19.3188,19.2896,19.3188,18600.0
2005-05-31 13:25:00,19.86,19.88,19.86,19.87,22500.0,19.3091,19.3285,19.3091,19.3188,22500.0
2005-05-31 13:30:00,19.87,19.87,19.85,19.86,5900.0,19.3188,19.3188,19.2994,19.3091,5900.0
2005-05-31 13:35:00,19.86,19.87,19.85,19.87,10800.0,19.3091,19.3188,19.2994,19.3188,10800.0
2005-05-31 13:40:00,19.9,19.9,19.89,19.89,2900.0,19.348,19.348,19.3383,19.3383,2900.0
2005-05-31 13:45:00,19.88,19.89,19.87,19.89,2800.0,19.3285,19.3383,19.3188,19.3383,2800.0
2005-05-31 13:50:00,19.89,19.9,19.89,19.89,7700.0,19.3383,19.348,19.3383,19.3383,7700.0
2005-05-31 13:55:00,19.9,19.91,19.9,19.91,1400.0,19.348,19.3577,19.348,19.3577,1400.0
2005-05-31 14:00:00,19.9,19.91,19.86,19.87,7400.0,19.348,19.3577,19.3091,19.3188,7400.0
2005-05-31 14:05:00,19.87,19.89,19.87,19.88,7400.0,19.3188,19.3383,19.3188,19.3285,7400.0
2005-05-31 14:10:00,19.88,19.88,19.87,19.87,1900.0,19.3285,19.3285,19.3188,19.3188,1900.0
2005-05-31 14:15:00,19.88,19.97,19.87,19.93,21200.0,19.3285,19.416,19.3188,19.3771,21200.0
2005-05-31 14:20:00,19.93,19.93,19.9,19.91,9100.0,19.3771,19.3771,19.348,19.3577,9100.0
2005-05-31 14:25:00,19.92,19.93,19.92,19.92,5600.0,19.3674,19.3771,19.3674,19.3674,5600.0
2005-05-31 14:30:00,19.93,19.98,19.92,19.97,14200.0,19.3771,19.4258,19.3674,19.416,14200.0
2005-05-31 14:35:00,19.97,19.97,19.96,19.97,10300.0,19.416,19.416,19.4063,19.416,10300.0
2005-05-31 14:40:00,19.97,19.98,19.96,19.97,3900.0,19.416,19.4258,19.4063,19.416,3900.0
2005-05-31 14:45:00,19.96,20.0,19.96,19.99,10500.0,19.4063,19.4452,19.4063,19.4355,10500.0
2005-05-31 14:50:00,19.99,19.99,19.97,19.97,3000.0,19.4355,19.4355,19.416,19.416,3000.0
2005-05-31 14:55:00,19.98,19.98,19.97,19.98,4900.0,19.4258,19.4258,19.416,19.4258,4900.0
2005-05-31 15:00:00,19.98,20.03,19.98,20.02,28200.0,19.4258,19.4744,19.4258,19.4646,28200.0
2005-05-31 15:05:00,20.03,20.03,20.01,20.01,2800.0,19.4744,19.4744,19.4549,19.4549,2800.0
2005-05-31 15:10:00,20.02,20.03,20.02,20.02,8500.0,19.4646,19.4744,19.4646,19.4646,8500.0
2005-05-31 15:15:00,20.02,20.09,20.02,20.08,14200.0,19.4646,19.5327,19.4646,19.523,14200.0
2005-05-31 15:20:00,20.08,20.15,20.06,20.14,33900.0,19.523,19.591,19.5035,19.5813,33900.0
2005-05-31 15:25:00,20.14,20.21,20.14,20.2,17100.0,19.5813,19.6494,19.5813,19.6397,17100.0
2005-05-31 15:30:00,20.2,20.2,20.15,20.16,28300.0,19.6397,19.6397,19.591,19.6008,28300.0
2005-05-31 15:35:00,20.16,20.16,20.1,20.11,14900.0,19.6008,19.6008,19.5424,19.5521,14900.0
2005-05-31 15:40:00,20.11,20.11,20.09,20.1,22500.0,19.5521,19.5521,19.5327,19.5424,22500.0
2005-05-31 15:45:00,20.1,20.11,20.09,20.1,26300.0,19.5424,19.5521,19.5327,19.5424,26300.0
2005-05-31 15:50:00,20.1,20.11,20.09,20.1,17700.0,19.5424,19.5521,19.5327,19.5424,17700.0
2005-05-31 15:55:00,20.1,20.11,20.08,20.08,17800.0,19.5424,19.5521,19.523,19.523,17800.0
2005-06-01 09:30:00,20.13,20.13,20.01,20.01,5200.0,19.5716,19.5716,19.4549,19.4549,5200.0
2005-06-01 09:35:00,20.04,20.04,20.01,20.02,4500.0,19.4841,19.4841,19.4549,19.4646,4500.0
2005-06-01 09:40:00,20.02,20.02,20.0,20.0,4500.0,19.4646,19.4646,19.4452,19.4452,4500.0
2005-06-01 09:45:00,20.01,20.01,19.94,20.0,5100.0,19.4549,19.4549,19.3869,19.4452,5100.0
2005-06-01 09:50:00,19.99,20.0,19.92,19.96,3200.0,19.4355,19.4452,19.3674,19.4063,3200.0
2005-06-01 09:55:00,19.97,19.97,19.9,19.9,18300.0,19.416,19.416,19.348,19.348,18300.0
2005-06-01 10:00:00,19.9,19.95,19.87,19.95,6700.0,19.348,19.3966,19.3188,19.3966,6700.0
2005-06-01 10:05:00,19.95,19.97,19.95,19.96,24600.0,19.3966,19.416,19.3966,19.4063,24600.0
2005-06-01 10:10:00,19.95,19.96,19.95,19.96,3300.0,19.3966,19.4063,19.3966,19.4063,3300.0
2005-06-01 10:15:00,19.96,20.0,19.96,19.99,7700.0,19.4063,19.4452,19.4063,19.4355,7700.0
2005-06-01 10:20:00,20.01,20.01,19.91,19.94,26300.0,19.4549,19.4549,19.3577,19.3869,26300.0
2005-06-01 10:25:00,19.93,19.95,19.91,19.95,10800.0,19.3771,19.3966,19.3577,19.3966,10800.0
2005-06-01 10:30:00,19.95,19.95,19.9,19.91,5900.0,19.3966,19.3966,19.348,19.3577,5900.0
2005-06-01 10:35:00,19.91,19.98,19.9,19.98,40600.0,19.3577,19.4258,19.348,19.4258,40600.0
2005-06-01 10:40:00,19.97,20.0,19.96,20.0,6300.0,19.416,19.4452,19.4063,19.4452,6300.0
2005-06-01 10:45:00,19.99,20.0,19.98,20.0,25400.0,19.4355,19.4452,19.4258,19.4452,25400.0
2005-06-01 10:50:00,20.0,20.0,19.97,19.98,11400.0,19.4452,19.4452,19.416,19.4258,11400.0
2005-06-01 10:55:00,19.98,19.99,19.98,19.98,3800.0,19.4258,19.4355,19.4258,19.4258,3800.0
2005-06-01 11:00:00,19.98,19.98,19.98,19.98,3200.0,19.4258,19.4258,19.4258,19.4258,3200.0
2005-06-01 11:05:00,19.98,19.99,19.98,19.98,7700.0,19.4258,19.4355,19.4258,19.4258,7700.0
2005-06-01 11:10:00,19.98,20.0,19.97,19.99,19500.0,19.4258,19.4452,19.416,19.4355,19500.0
2005-06-01 11:15:00,19.99,20.03,19.99,20.01,6300.0,19.4355,19.4744,19.4355,19.4549,6300.0
2005-06-01 11:20:00,20.01,20.01,20.0,20.0,4300.0,19.4549,19.4549,19.4452,19.4452,4300.0
2005-06-01 11:25:00,20.0,20.01,20.0,20.0,2900.0,19.4452,19.4549,19.4452,19.4452,2900.0
2005-06-01 11:30:00,20.0,20.01,20.0,20.0,7200.0,19.4452,19.4549,19.4452,19.4452,7200.0
2005-06-01 11:35:00,20.06,20.06,19.98,19.99,15000.0,19.5035,19.5035,19.4258,19.4355,15000.0
2005-06-01 11:40:00,20.0,20.02,20.0,20.0,6600.0,19.4452,19.4646,19.4452,19.4452,6600.0
2005-06-01 11:45:00,19.99,19.99,19.98,19.98,2200.0,19.4355,19.4355,19.4258,19.4258,2200.0
2005-06-01 11:50:00,19.98,20.04,19.98,20.04,7300.0,19.4258,19.4841,19.4258,19.4841,7300.0
2005-06-01 11:55:00,20.0,20.01,20.0,20.0,3900.0,19.4452,19.4549,19.4452,19.4452,3900.0
2005-06-01 12:00:00,20.0,20.0,19.96,19.96,4500.0,19.4452,19.4452,19.4063,19.4063,4500.0
2005-06-01 12:05:00,19.96,19.96,19.94,19.94,4900.0,19.4063,19.4063,19.3869,19.3869,4900.0
2005-06-01 12:10:00,19.93,19.93,19.87,19.87,2300.0,19.3771,19.3771,19.3188,19.3188,2300.0
2005-06-01 12:15:00,19.86,19.87,19.85,19.87,6500.0,19.3091,19.3188,19.2994,19.3188,6500.0
2005-06-01 12:20:00,19.89,19.89,19.88,19.88,3400.0,19.3383,19.3383,19.3285,19.3285,3400.0
2005-06-01 12:25:00,19.87,19.91,19.87,19.88,5200.0,19.3188,19.3577,19.3188,19.3285,5200.0
2005-06-01 12:30:00,19.88,19.89,19.88,19.89,2800.0,19.3285,19.3383,19.3285,19.3383,2800.0
2005-06-01 12:35:00,19.88,19.88,19.85,19.86,3100.0,19.3285,19.3285,19.2994,19.3091,3100.0
2005-06-01 12:40:00,19.86,19.94,19.86,19.92,7900.0,19.3091,19.3869,19.3091,19.3674,7900.0
2005-06-01 12:45:00,19.91,19.93,19.91,19.93,5200.0,19.3577,19.3771,19.3577,19.3771,5200.0
2005-06-01 12:50:00,19.91,19.94,19.91,19.94,2700.0,19.3577,19.3869,19.3577,19.3869,2700.0
2005-06-01 12:55:00,19.99,19.99,19.95,19.96,3100.0,19.4355,19.4355,19.3966,19.4063,3100.0
2005-06-01 13:00:00,19.96,19.96,19.94,19.95,5700.0,19.4063,19.4063,19.3869,19.3966,5700.0
2005-06-01 13:05:00,19.95,19.96,19.95,19.96,2600.0,19.3966,19.4063,19.3966,19.4063,2600.0
2005-06-01 13:10:00,19.96,20.0,19.96,20.0,2100.0,19.4063,19.4452,19.4063,19.4452,2100.0
2005-06-01 13:15:00,19.96,19.97,19.95,19.95,3400.0,19.4063,19.416,19.3966,19.3966,3400.0
2005-06-01 13:20:00,19.95,19.96,19.95,19.95,1700.0,19.3966,19.4063,19.3966,19.3966,1700.0
2005-06-01 13:25:00,19.95,19.96,19.93,19.96,4400.0,19.3966,19.4063,19.3771,19.4063,4400.0
2005-06-01 13:30:00,19.96,19.96,19.95,19.95,3200.0,19.4063,19.4063,19.3966,19.3966,3200.0
2005-06-01 13:35:00,19.96,19.97,19.95,19.97,1800.0,19.4063,19.416,19.3966,19.416,1800.0
2005-06-01 13:40:00,19.97,19.97,19.96,19.96,2300.0,19.416,19.416,19.4063,19.4063,2300.0
2005-06-01 13:45:00,19.97,19.97,19.96,19.96,2300.0,19.416,19.416,19.4063,19.4063,2300.0
2005-06-01 13:50:00,19.96,19.97,19.96,19.96,3100.0,19.4063,19.416,19.4063,19.4063,3100.0
2005-06-01 13:55:00,19.95,19.99,19.91,19.99,4300.0,19.3966,19.4355,19.3577,19.4355,4300.0
2005-06-01 14:00:00,19.98,19.98,19.95,19.95,2400.0,19.4258,19.4258,19.3966,19.3966,2400.0
2005-06-01 14:05:00,19.95,19.96,19.93,19.93,3600.0,19.3966,19.4063,19.3771,19.3771,3600.0
2005-06-01 14:10:00,19.92,19.92,19.91,19.91,2400.0,19.3674,19.3674,19.3577,19.3577,2400.0
2005-06-01 14:15:00,19.91,19.91,19.89,19.89,1800.0,19.3577,19.3577,19.3383,19.3383,1800.0
2005-06-01 14:20:00,19.88,19.88,19.86,19.87,4700.0,19.3285,19.3285,19.3091,19.3188,4700.0
2005-06-01 14:25:00,19.87,19.87,19.85,19.85,3700.0,19.3188,19.3188,19.2994,19.2994,3700.0
2005-06-01 14:30:00,19.85,19.85,19.82,19.82,3400.0,19.2994,19.2994,19.2702,19.2702,3400.0
2005-06-01 14:35:00,19.82,19.83,19.79,19.81,4600.0,19.2702,19.2799,19.241,19.2605,4600.0
2005-06-01 14:40:00,19.8,19.8,19.7,19.7,6300.0,19.2507,19.2507,19.1535,19.1535,6300.0
2005-06-01 14:45:00,19.71,19.71,19.62,19.62,9600.0,19.1632,19.1632,19.0757,19.0757,9600.0
2005-06-01 14:50:00,19.62,19.64,19.6,19.64,5600.0,19.0757,19.0952,19.0563,19.0952,5600.0
2005-06-01 14:55:00,19.64,19.7,19.64,19.7,5900.0,19.0952,19.1535,19.0952,19.1535,5900.0
2005-06-01 15:00:00,19.71,19.71,19.69,19.71,5600.0,19.1632,19.1632,19.1438,19.1632,5600.0
2005-06-01 15:05:00,19.71,19.71,19.68,19.68,7300.0,19.1632,19.1632,19.1341,19.1341,7300.0
2005-06-01 15:10:00,19.68,19.69,19.64,19.64,12000.0,19.1341,19.1438,19.0952,19.0952,12000.0
2005-06-01 15:15:00,19.64,19.74,19.64,19.72,52300.0,19.0952,19.1924,19.0952,19.173,52300.0
2005-06-01 15:20:00,19.71,19.73,19.67,19.67,36900.0,19.1632,19.1827,19.1244,19.1244,36900.0
2005-06-01 15:25:00,19.67,19.74,19.65,19.72,16100.0,19.1244,19.1924,19.1049,19.173,16100.0
2005-06-01 15:30:00,19.71,19.72,19.69,19.71,18900.0,19.1632,19.173,19.1438,19.1632,18900.0
2005-06-01 15:35:00,19.73,19.75,19.68,19.7,17200.0,19.1827,19.2021,19.1341,19.1535,17200.0
2005-06-01 15:40:00,19.7,19.78,19.69,19.72,10400.0,19.1535,19.2313,19.1438,19.173,10400.0
2005-06-01 15:45:00,19.71,19.72,19.7,19.71,7500.0,19.1632,19.173,19.1535,19.1632,7500.0
2005-06-01 15:50:00,19.71,19.71,19.71,19.71,0.0,19.1632,19.1632,19.1632,19.1632,0.0
2005-06-01 15:55:00,19.71,19.71,19.71,19.71,0.0,19.1632,19.1632,19.1632,19.1632,0.0
2005-06-02 09:30:00,19.5,19.51,19.45,19.47,37600.0,18.9591,18.9688,18.9105,18.9299,37600.0
2005-06-02 09:35:00,19.47,19.6,19.47,19.6,2800.0,18.9299,19.0563,18.9299,19.0563,2800.0
2005-06-02 09:40:00,19.6,19.7,19.6,19.67,9400.0,19.0563,19.1535,19.0563,19.1244,9400.0
2005-06-02 09:45:00,19.65,19.7,19.65,19.68,4500.0,19.1049,19.1535,19.1049,19.1341,4500.0
2005-06-02 09:50:00,19.69,19.74,19.64,19.74,6600.0,19.1438,19.1924,19.0952,19.1924,6600.0
2005-06-02 09:55:00,19.74,19.75,19.65,19.72,5200.0,19.1924,19.2021,19.1049,19.173,5200.0
2005-06-02 10:00:00,19.67,19.71,19.67,19.7,8000.0,19.1244,19.1632,19.1244,19.1535,8000.0
2005-06-02 10:05:00,19.71,19.71,19.64,19.65,12700.0,19.1632,19.1632,19.0952,19.1049,12700.0
2005-06-02 10:10:00,19.65,19.65,19.6,19.62,4500.0,19.1049,19.1049,19.0563,19.0757,4500.0
2005-06-02 10:15:00,19.63,19.65,19.63,19.65,3400.0,19.0855,19.1049,19.0855,19.1049,3400.0
2005-06-02 10:20:00,19.66,19.66,19.65,19.65,2300.0,19.1146,19.1146,19.1049,19.1049,2300.0
2005-06-02 10:25:00,19.64,19.71,19.63,19.7,4800.0,19.0952,19.1632,19.0855,19.1535,4800.0
2005-06-02 10:30:00,19.63,19.69,19.63,19.68,4200.0,19.0855,19.1438,19.0855,19.1341,4200.0
2005-06-02 10:35:00,19.66,19.66,19.61,19.66,5300.0,19.1146,19.1146,19.066,19.1146,5300.0
2005-06-02 10:40:00,19.68,19.77,19.68,19.77,5500.0,19.1341,19.2216,19.1341,19.2216,5500.0
2005-06-02 10:45:00,19.78,19.79,19.77,19.79,2900.0,19.2313,19.241,19.2216,19.241,2900.0
2005-06-02 10:50:00,19.78,19.78,19.75,19.76,1800.0,19.2313,19.2313,19.2021,19.2119,1800.0
2005-06-02 10:55:00,19.77,19.78,19.77,19.78,2300.0,19.2216,19.2313,19.2216,19.2313,2300.0
2005-06-02 11:00:00,19.78,19.78,19.75,19.76,2800.0,19.2313,19.2313,19.2021,19.2119,2800.0
2005-06-02 11:05:00,19.76,19.79,19.76,19.79,2700.0,19.2119,19.241,19.2119,19.241,2700.0
2005-06-02 11:10:00,19.79,19.79,19.78,19.78,2100.0,19.241,19.241,19.2313,19.2313,2100.0
2005-06-02 11:15:00,19.78,19.82,19.76,19.82,5300.0,19.2313,19.2702,19.2119,19.2702,5300.0
2005-06-02 11:20:00,19.84,19.9,19.84,19.9,6000.0,19.2896,19.348,19.2896,19.348,6000.0
2005-06-02 11:25:00,19.91,19.91,19.86,19.89,2300.0,19.3577,19.3577,19.3091,19.3383,2300.0
2005-06-02 11:30:00,19.91,19.91,19.88,19.89,1900.0,19.3577,19.3577,19.3285,19.3383,1900.0
2005-06-02 11:35:00,19.88,19.94,19.87,19.94,3300.0,19.3285,19.3869,19.3188,19.3869,3300.0
2005-06-02 11:40:00,19.99,19.99,19.93,19.94,3700.0,19.4355,19.4355,19.3771,19.3869,3700.0
2005-06-02 11:45:00,19.94,19.98,19.94,19.96,2300.0,19.3869,19.4258,19.3869,19.4063,2300.0
2005-06-02 11:50:00,19.95,19.98,19.95,19.97,5000.0,19.3966,19.4258,19.3966,19.416,5000.0
2005-06-02 11:55:00,19.96,19.97,19.94,19.97,2700.0,19.4063,19.416,19.3869,19.416,2700.0
2005-06-02 12:00:00,19.97,19.99,19.97,19.97,4100.0,19.416,19.4355,19.416,19.416,4100.0
2005-06-02 12:05:00,19.97,20.0,19.97,19.97,3600.0,19.416,19.4452,19.416,19.416,3600.0
2005-06-02 12:10:00,19.97,19.97,19.95,19.95,2700.0,19.416,19.416,19.3966,19.3966,2700.0
2005-06-02 12:15:00,19.95,19.95,19.93,19.93,2500.0,19.3966,19.3966,19.3771,19.3771,2500.0
2005-06-02 12:20:00,19.94,19.95,19.93,19.95,3100.0,19.3869,19.3966,19.3771,19.3966,3100.0
2005-06-02 12:25:00,19.97,19.97,19.97,19.97,5500.0,19.416,19.416,19.416,19.416,5500.0
2005-06-02 12:30:00,19.97,19.97,19.96,19.97,1400.0,19.416,19.416,19.4063,19.416,1400.0
2005-06-02 12:35:00,19.97,19.97,19.96,19.96,700.0,19.416,19.416,19.4063,19.4063,700.0
2005-06-02 12:40:00,19.96,19.96,19.95,19.96,1600.0,19.4063,19.4063,19.3966,19.4063,1600.0
2005-06-02 12:45:00,19.96,19.96,19.95,19.95,2100.0,19.4063,19.4063,19.3966,19.3966,2100.0
2005-06-02 12:50:00,19.95,19.97,19.95,19.95,2900.0,19.3966,19.416,19.3966,19.3966,2900.0
2005-06-02 12:55:00,19.97,20.0,19.97,19.97,8600.0,19.416,19.4452,19.416,19.416,8600.0
2005-06-02 13:00:00,19.97,20.05,19.97,20.05,8500.0,19.416,19.4938,19.416,19.4938,8500.0
2005-06-02 13:05:00,20.05,20.07,20.04,20.05,1500.0,19.4938,19.5133,19.4841,19.4938,1500.0
2005-06-02 13:10:00,20.05,20.07,20.05,20.07,2500.0,19.4938,19.5133,19.4938,19.5133,2500.0
2005-06-02 13:15:00,20.06,20.07,20.01,20.03,8200.0,19.5035,19.5133,19.4549,19.4744,8200.0
2005-06-02 13:20:00,20.02,20.03,20.01,20.01,2000.0,19.4646,19.4744,19.4549,19.4549,2000.0
2005-06-02 13:25:00,20.0,20.0,19.98,19.98,16200.0,19.4452,19.4452,19.4258,19.4258,16200.0
2005-06-02 13:30:00,19.99,20.01,19.98,19.99,6400.0,19.4355,19.4549,19.4258,19.4355,6400.0
2005-06-02 13:35:00,20.0,20.0,19.98,19.99,7900.0,19.4452,19.4452,19.4258,19.4355,7900.0
2005-06-02 13:40:00,20.0,20.0,19.95,19.96,6400.0,19.4452,19.4452,19.3966,19.4063,6400.0
2005-06-02 13:45:00,19.94,19.99,19.94,19.98,4800.0,19.3869,19.4355,19.3869,19.4258,4800.0
2005-06-02 13:50:00,19.98,20.0,19.98,19.98,2500.0,19.4258,19.4452,19.4258,19.4258,2500.0
2005-06-02 13:55:00,19.98,19.99,19.98,19.99,2600.0,19.4258,19.4355,19.4258,19.4355,2600.0
2005-06-02 14:00:00,19.98,20.0,19.96,19.96,3200.0,19.4258,19.4452,19.4063,19.4063,3200.0
2005-06-02 14:05:00,19.97,19.99,19.94,19.98,2400.0,19.416,19.4355,19.3869,19.4258,2400.0
2005-06-02 14:10:00,19.98,19.98,19.95,19.97,3700.0,19.4258,19.4258,19.3966,19.416,3700.0
2005-06-02 14:15:00,19.97,19.99,19.97,19.99,2500.0,19.416,19.4355,19.416,19.4355,2500.0
2005-06-02 14:20:00,19.98,20.01,19.97,20.01,2700.0,19.4258,19.4549,19.416,19.4549,2700.0
2005-06-02 14:25:00,20.0,20.04,20.0,20.02,3400.0,19.4452,19.4841,19.4452,19.4646,3400.0
2005-06-02 14:30:00,20.0,20.03,20.0,20.03,2500.0,19.4452,19.4744,19.4452,19.4744,2500.0
2005-06-02 14:35:00,20.02,20.02,20.0,20.0,5400.0,19.4646,19.4646,19.4452,19.4452,5400.0
2005-06-02 14:40:00,20.01,20.01,20.01,20.01,3200.0,19.4549,19.4549,19.4549,19.4549,3200.0
2005-06-02 14:45:00,20.01,20.01,19.97,19.97,2300.0,19.4549,19.4549,19.416,19.416,2300.0
2005-06-02 14:50:00,19.99,20.03,19.99,20.0,7200.0,19.4355,19.4744,19.4355,19.4452,7200.0
2005-06-02 14:55:00,20.01,20.02,19.98,20.02,8000.0,19.4549,19.4646,19.4258,19.4646,8000.0
2005-06-02 15:00:00,20.04,20.04,20.01,20.01,6400.0,19.4841,19.4841,19.4549,19.4549,6400.0
2005-06-02 15:05:00,20.0,20.01,19.97,19.97,8800.0,19.4452,19.4549,19.416,19.416,8800.0
2005-06-02 15:10:00,19.97,19.97,19.91,19.93,4600.0,19.416,19.416,19.3577,19.3771,4600.0
2005-06-02 15:15:00,19.93,19.93,19.92,19.92,6100.0,19.3771,19.3771,19.3674,19.3674,6100.0
2005-06-02 15:20:00,19.91,19.91,19.88,19.91,8200.0,19.3577,19.3577,19.3285,19.3577,8200.0
2005-06-02 15:25:00,19.9,19.91,19.88,19.89,3800.0,19.348,19.3577,19.3285,19.3383,3800.0
2005-06-02 15:30:00,19.9,19.9,19.86,19.87,4900.0,19.348,19.348,19.3091,19.3188,4900.0
2005-06-02 15:35:00,19.89,19.91,19.88,19.91,4800.0,19.3383,19.3577,19.3285,19.3577,4800.0
2005-06-02 15:40:00,19.92,19.95,19.92,19.93,6200.0,19.3674,19.3966,19.3674,19.3771,6200.0
2005-06-02 15:45:00,19.93,19.94,19.92,19.92,8700.0,19.3771,19.3869,19.3674,19.3674,8700.0
2005-06-02 15:50:00,19.93,19.93,19.92,19.92,13600.0,19.3771,19.3771,19.3674,19.3674,13600.0
2005-06-02 15:55:00,19.92,19.93,19.87,19.9,13800.0,19.3674,19.3771,19.3188,19.348,13800.0
2005-06-03 09:30:00,19.9,19.9,19.9,19.9,2000.0,19.348,19.348,19.348,19.348,2000.0
2005-06-03 09:35:00,19.83,19.88,19.83,19.88,1700.0,19.2799,19.3285,19.2799,19.3285,1700.0
2005-06-03 09:40:00,19.87,19.87,19.83,19.84,1800.0,19.3188,19.3188,19.2799,19.2896,1800.0
2005-06-03 09:45:00,19.85,19.85,19.84,19.85,4700.0,19.2994,19.2994,19.2896,19.2994,4700.0
2005-06-03 09:50:00,19.87,19.88,19.8,19.8,5800.0,19.3188,19.3285,19.2507,19.2507,5800.0
2005-06-03 09:55:00,19.76,19.76,19.7,19.71,3600.0,19.2119,19.2119,19.1535,19.1632,3600.0
2005-06-03 10:00:00,19.7,19.7,19.65,19.7,8800.0,19.1535,19.1535,19.1049,19.1535,8800.0
2005-06-03 10:05:00,19.69,19.76,19.69,19.73,6600.0,19.1438,19.2119,19.1438,19.1827,6600.0
2005-06-03 10:10:00,19.73,19.8,19.73,19.8,5900.0,19.1827,19.2507,19.1827,19.2507,5900.0
2005-06-03 10:15:00,19.77,19.81,19.77,19.81,4600.0,19.2216,19.2605,19.2216,19.2605,4600.0
2005-06-03 10:20:00,19.8,19.8,19.8,19.8,2300.0,19.2507,19.2507,19.2507,19.2507,2300.0
2005-06-03 10:25:00,19.8,19.8,19.8,19.8,3500.0,19.2507,19.2507,19.2507,19.2507,3500.0
2005-06-03 10:30:00,19.81,19.81,19.8,19.81,14500.0,19.2605,19.2605,19.2507,19.2605,14500.0
2005-06-03 10:35:00,19.81,19.81,19.79,19.8,15600.0,19.2605,19.2605,19.241,19.2507,15600.0
2005-06-03 10:40:00,19.8,19.83,19.8,19.8,3200.0,19.2507,19.2799,19.2507,19.2507,3200.0
2005-06-03 10:45:00,19.82,19.82,19.8,19.8,1900.0,19.2702,19.2702,19.2507,19.2507,1900.0
2005-06-03 10:50:00,19.8,19.83,19.8,19.83,2100.0,19.2507,19.2799,19.2507,19.2799,2100.0
2005-06-03 10:55:00,19.82,19.82,19.82,19.82,1500.0,19.2702,19.2702,19.2702,19.2702,1500.0
2005-06-03 11:00:00,19.82,19.83,19.81,19.81,3100.0,19.2702,19.2799,19.2605,19.2605,3100.0
2005-06-03 11:05:00,19.8,19.81,19.77,19.77,11000.0,19.2507,19.2605,19.2216,19.2216,11000.0
2005-06-03 11:10:00,19.78,19.79,19.78,19.79,1700.0,19.2313,19.241,19.2313,19.241,1700.0
2005-06-03 11:15:00,19.78,19.78,19.77,19.77,2000.0,19.2313,19.2313,19.2216,19.2216,2000.0
2005-06-03 11:20:00,19.78,19.78,19.77,19.77,1000.0,19.2313,19.2313,19.2216,19.2216,1000.0
2005-06-03 11:25:00,19.77,19.78,19.77,19.78,1500.0,19.2216,19.2313,19.2216,19.2313,1500.0
2005-06-03 11:30:00,19.78,19.78,19.76,19.76,2000.0,19.2313,19.2313,19.2119,19.2119,2000.0
2005-06-03 11:35:00,19.73,19.75,19.72,19.75,3300.0,19.1827,19.2021,19.173,19.2021,3300.0
2005-06-03 11:40:00,19.75,19.75,19.75,19.75,2700.0,19.2021,19.2021,19.2021,19.2021,2700.0
2005-06-03 11:45:00,19.75,19.77,19.75,19.77,2000.0,19.2021,19.2216,19.2021,19.2216,2000.0
2005-06-03 11:50:00,19.77,19.77,19.75,19.75,3700.0,19.2216,19.2216,19.2021,19.2021,3700.0
2005-06-03 11:55:00,19.75,19.77,19.75,19.77,3600.0,19.2021,19.2216,19.2021,19.2216,3600.0
2005-06-03 12:00:00,19.76,19.76,19.75,19.76,33000.0,19.2119,19.2119,19.2021,19.2119,33000.0
2005-06-03 12:05:00,19.75,19.75,19.7,19.7,1500.0,19.2021,19.2021,19.1535,19.1535,1500.0
2005-06-03 12:10:00,19.68,19.68,19.63,19.64,4200.0,19.1341,19.1341,19.0855,19.0952,4200.0
2005-06-03 12:15:00,19.64,19.64,19.62,19.63,1900.0,19.0952,19.0952,19.0757,19.0855,1900.0
2005-06-03 12:20:00,19.64,19.66,19.64,19.66,1600.0,19.0952,19.1146,19.0952,19.1146,1600.0
2005-06-03 12:25:00,19.67,19.67,19.67,19.67,900.0,19.1244,19.1244,19.1244,19.1244,900.0
2005-06-03 12:30:00,19.67,19.68,19.63,19.63,1800.0,19.1244,19.1341,19.0855,19.0855,1800.0
2005-06-03 12:35:00,19.63,19.64,19.62,19.63,1700.0,19.0855,19.0952,19.0757,19.0855,1700.0
2005-06-03 12:40:00,19.65,19.66,19.65,19.65,2100.0,19.1049,19.1146,19.1049,19.1049,2100.0
2005-06-03 12:45:00,19.66,19.66,19.61,19.66,2400.0,19.1146,19.1146,19.066,19.1146,2400.0
2005-06-03 12:50:00,19.66,19.66,19.62,19.62,800.0,19.1146,19.1146,19.0757,19.0757,800.0
2005-06-03 12:55:00,19.62,19.63,19.62,19.63,600.0,19.0757,19.0855,19.0757,19.0855,600.0
2005-06-03 13:00:00,19.63,19.63,19.61,19.62,1000.0,19.0855,19.0855,19.066,19.0757,1000.0
2005-06-03 13:05:00,19.62,19.63,19.61,19.63,3300.0,19.0757,19.0855,19.066,19.0855,3300.0
2005-06-03 13:10:00,19.63,19.66,19.63,19.63,1500.0,19.0855,19.1146,19.0855,19.0855,1500.0
2005-06-03 13:15:00,19.63,19.67,19.63,19.65,1500.0,19.0855,19.1244,19.0855,19.1049,1500.0
2005-06-03 13:20:00,19.65,19.67,19.63,19.66,6200.0,19.1049,19.1244,19.0855,19.1146,6200.0
2005-06-03 13:25:00,19.67,19.67,19.65,19.65,1500.0,19.1244,19.1244,19.1049,19.1049,1500.0
2005-06-03 13:30:00,19.65,19.68,19.65,19.67,800.0,19.1049,19.1341,19.1049,19.1244,800.0
2005-06-03 13:35:00,19.67,19.69,19.66,19.68,2200.0,19.1244,19.1438,19.1146,19.1341,2200.0
2005-06-03 13:40:00,19.69,19.69,19.69,19.69,1100.0,19.1438,19.1438,19.1438,19.1438,1100.0
2005-06-03 13:45:00,19.69,19.73,19.69,19.72,1400.0,19.1438,19.1827,19.1438,19.173,1400.0
2005-06-03 13:50:00,19.72,19.72,19.69,19.69,1700.0,19.173,19.173,19.1438,19.1438,1700.0
2005-06-03 13:55:00,19.69,19.69,19.69,19.69,0.0,19.1438,19.1438,19.1438,19.1438,0.0
2005-06-03 14:00:00,19.7,19.7,19.66,19.67,2200.0,19.1535,19.1535,19.1146,19.1244,2200.0
2005-06-03 14:05:00,19.67,19.67,19.65,19.65,2900.0,19.1244,19.1244,19.1049,19.1049,2900.0
2005-06-03 14:10:00,19.65,19.65,19.64,19.64,1200.0,19.1049,19.1049,19.0952,19.0952,1200.0
2005-06-03 14:15:00,19.64,19.7,19.64,19.7,4400.0,19.0952,19.1535,19.0952,19.1535,4400.0
2005-06-03 14:20:00,19.69,19.7,19.67,19.67,1600.0,19.1438,19.1535,19.1244,19.1244,1600.0
2005-06-03 14:25:00,19.67,19.67,19.66,19.66,1700.0,19.1244,19.1244,19.1146,19.1146,1700.0
2005-06-03 14:30:00,19.63,19.64,19.63,19.64,1800.0,19.0855,19.0952,19.0855,19.0952,1800.0
2005-06-03 14:35:00,19.64,19.66,19.62,19.66,3100.0,19.0952,19.1146,19.0757,19.1146,3100.0
2005-06-03 14:40:00,19.65,19.67,19.65,19.67,1600.0,19.1049,19.1244,19.1049,19.1244,1600.0
2005-06-03 14:45:00,19.67,19.68,19.65,19.65,2000.0,19.1244,19.1341,19.1049,19.1049,2000.0
2005-06-03 14:50:00,19.64,19.64,19.62,19.62,2900.0,19.0952,19.0952,19.0757,19.0757,2900.0
2005-06-03 14:55:00,19.61,19.62,19.61,19.62,1900.0,19.066,19.0757,19.066,19.0757,1900.0
2005-06-03 15:00:00,19.63,19.64,19.62,19.62,2400.0,19.0855,19.0952,19.0757,19.0757,2400.0
2005-06-03 15:05:00,19.62,19.66,19.62,19.66,2600.0,19.0757,19.1146,19.0757,19.1146,2600.0
2005-06-03 15:10:00,19.65,19.65,19.62,19.64,4300.0,19.1049,19.1049,19.0757,19.0952,4300.0
2005-06-03 15:15:00,19.66,19.66,19.65,19.65,2400.0,19.1146,19.1146,19.1049,19.1049,2400.0
2005-06-03 15:20:00,19.64,19.65,19.64,19.64,4000.0,19.0952,19.1049,19.0952,19.0952,4000.0
2005-06-03 15:25:00,19.63,19.63,19.61,19.61,4700.0,19.0855,19.0855,19.066,19.066,4700.0
2005-06-03 15:30:00,19.61,19.67,19.61,19.67,5600.0,19.066,19.1244,19.066,19.1244,5600.0
2005-06-03 15:35:00,19.67,19.71,19.67,19.71,5600.0,19.1244,19.1632,19.1244,19.1632,5600.0
2005-06-03 15:40:00,19.73,19.79,19.73,19.79,5300.0,19.1827,19.241,19.1827,19.241,5300.0
2005-06-03 15:45:00,19.79,19.84,19.79,19.84,8500.0,19.241,19.2896,19.241,19.2896,8500.0
2005-06-03 15:50:00,19.85,19.85,19.78,19.85,21600.0,19.2994,19.2994,19.2313,19.2994,21600.0
2005-06-03 15:55:00,19.85,19.85,19.8,19.8,10400.0,19.2994,19.2994,19.2507,19.2507,10400.0
2005-06-06 09:30:00,19.5,19.5,19.4,19.42,25700.0,18.9591,18.9591,18.8618,18.8813,25700.0
2005-06-06 09:35:00,19.42,19.57,19.42,19.5,19400.0,18.8813,19.0271,18.8813,18.9591,19400.0
2005-06-06 09:40:00,19.5,19.56,19.5,19.5,4700.0,18.9591,19.0174,18.9591,18.9591,4700.0
2005-06-06 09:45:00,19.45,19.45,19.42,19.43,4800.0,18.9105,18.9105,18.8813,18.891,4800.0
2005-06-06 09:50:00,19.43,19.44,19.41,19.42,8800.0,18.891,18.9007,18.8716,18.8813,8800.0
2005-06-06 09:55:00,19.41,19.42,19.36,19.37,13800.0,18.8716,18.8813,18.823,18.8327,13800.0
2005-06-06 10:00:00,19.38,19.38,19.32,19.32,9000.0,18.8424,18.8424,18.7841,18.7841,9000.0
2005-06-06 10:05:00,19.33,19.39,19.32,19.34,8400.0,18.7938,18.8521,18.7841,18.8035,8400.0
2005-06-06 10:10:00,19.32,19.35,19.3,19.31,12700.0,18.7841,18.8132,18.7646,18.7743,12700.0
2005-06-06 10:15:00,19.31,19.36,19.3,19.35,8200.0,18.7743,18.823,18.7646,18.8132,8200.0
2005-06-06 10:20:00,19.35,19.35,19.25,19.32,4700.0,18.8132,18.8132,18.716,18.7841,4700.0
2005-06-06 10:25:00,19.33,19.33,19.33,19.33,100.0,18.7938,18.7938,18.7938,18.7938,100.0
2005-06-06 10:30:00,19.32,19.38,19.32,19.38,4100.0,18.7841,18.8424,18.7841,18.8424,4100.0
2005-06-06 10:35:00,19.38,19.4,19.37,19.4,6400.0,18.8424,18.8618,18.8327,18.8618,6400.0
2005-06-06 10:40:00,19.43,19.46,19.43,19.46,6000.0,18.891,18.9202,18.891,18.9202,6000.0
2005-06-06 10:45:00,19.46,19.47,19.42,19.42,19800.0,18.9202,18.9299,18.8813,18.8813,19800.0
2005-06-06 10:50:00,19.39,19.39,19.29,19.29,10900.0,18.8521,18.8521,18.7549,18.7549,10900.0
2005-06-06 10:55:00,19.3,19.36,19.29,19.34,14700.0,18.7646,18.823,18.7549,18.8035,14700.0
2005-06-06 11:00:00,19.34,19.35,19.31,19.34,6600.0,18.8035,18.8132,18.7743,18.8035,6600.0
2005-06-06 11:05:00,19.33,19.44,19.33,19.41,11900.0,18.7938,18.9007,18.7938,18.8716,11900.0
2005-06-06 11:10:00,19.41,19.41,19.39,19.39,3200.0,18.8716,18.8716,18.8521,18.8521,3200.0
2005-06-06 11:15:00,19.39,19.46,19.39,19.46,8900.0,18.8521,18.9202,18.8521,18.9202,8900.0
2005-06-06 11:20:00,19.46,19.49,19.45,19.45,7900.0,18.9202,18.9493,18.9105,18.9105,7900.0
2005-06-06 11:25:00,19.45,19.5,19.45,19.47,5600.0,18.9105,18.9591,18.9105,18.9299,5600.0
2005-06-06 11:30:00,19.47,19.48,19.46,19.46,4900.0,18.9299,18.9396,18.9202,18.9202,4900.0
2005-06-06 11:35:00,19.46,19.48,19.46,19.48,10200.0,18.9202,18.9396,18.9202,18.9396,10200.0
2005-06-06 11:40:00,19.48,19.5,19.48,19.5,6400.0,18.9396,18.9591,18.9396,18.9591,6400.0
2005-06-06 11:45:00,19.5,19.51,19.5,19.5,7000.0,18.9591,18.9688,18.9591,18.9591,7000.0
2005-06-06 11:50:00,19.49,19.49,19.46,19.46,1900.0,18.9493,18.9493,18.9202,18.9202,1900.0
2005-06-06 11:55:00,19.45,19.45,19.43,19.43,1600.0,18.9105,18.9105,18.891,18.891,1600.0
2005-06-06 12:00:00,19.43,19.44,19.41,19.41,67300.0,18.891,18.9007,18.8716,18.8716,67300.0
2005-06-06 12:05:00,19.42,19.42,19.41,19.41,4400.0,18.8813,18.8813,18.8716,18.8716,4400.0
2005-06-06 12:10:00,19.41,19.41,19.4,19.4,1000.0,18.8716,18.8716,18.8618,18.8618,1000.0
2005-06-06 12:15:00,19.39,19.4,19.39,19.4,8200.0,18.8521,18.8618,18.8521,18.8618,8200.0
2005-06-06 12:20:00,19.4,19.42,19.4,19.42,7400.0,18.8618,18.8813,18.8618,18.8813,7400.0
2005-06-06 12:25:00,19.42,19.42,19.41,19.42,2900.0,18.8813,18.8813,18.8716,18.8813,2900.0
2005-06-06 12:30:00,19.42,19.42,19.41,19.42,18900.0,18.8813,18.8813,18.8716,18.8813,18900.0
2005-06-06 12:35:00,19.42,19.42,19.39,19.4,17200.0,18.8813,18.8813,18.8521,18.8618,17200.0
2005-06-06 12:40:00,19.4,19.4,19.39,19.4,4300.0,18.8618,18.8618,18.8521,18.8618,4300.0
2005-06-06 12:45:00,19.4,19.41,19.4,19.41,17400.0,18.8618,18.8716,18.8618,18.8716,17400.0
2005-06-06 12:50:00,19.42,19.42,19.41,19.42,1800.0,18.8813,18.8813,18.8716,18.8813,1800.0
2005-06-06 12:55:00,19.42,19.42,19.41,19.41,1200.0,18.8813,18.8813,18.8716,18.8716,1200.0
2005-06-06 13:00:00,19.4,19.42,19.4,19.42,3900.0,18.8618,18.8813,18.8618,18.8813,3900.0
2005-06-06 13:05:00,19.42,19.42,19.39,19.4,5300.0,18.8813,18.8813,18.8521,18.8618,5300.0
2005-06-06 13:10:00,19.4,19.42,19.39,19.42,2700.0,18.8618,18.8813,18.8521,18.8813,2700.0
2005-06-06 13:15:00,19.42,19.42,19.41,19.42,700.0,18.8813,18.8813,18.8716,18.8813,700.0
2005-06-06 13:20:00,19.43,19.43,19.41,19.41,2200.0,18.891,18.891,18.8716,18.8716,2200.0
2005-06-06 13:25:00,19.42,19.42,19.42,19.42,600.0,18.8813,18.8813,18.8813,18.8813,600.0
2005-06-06 13:30:00,19.42,19.42,19.39,19.4,3400.0,18.8813,18.8813,18.8521,18.8618,3400.0
2005-06-06 13:35:00,19.39,19.41,19.39,19.4,4900.0,18.8521,18.8716,18.8521,18.8618,4900.0
2005-06-06 13:40:00,19.42,19.42,19.4,19.4,2100.0,18.8813,18.8813,18.8618,18.8618,2100.0
2005-06-06 13:45:00,19.41,19.44,19.41,19.44,4700.0,18.8716,18.9007,18.8716,18.9007,4700.0
2005-06-06 13:50:00,19.45,19.46,19.44,19.46,3600.0,18.9105,18.9202,18.9007,18.9202,3600.0
2005-06-06 13:55:00,19.46,19.46,19.46,19.46,1600.0,18.9202,18.9202,18.9202,18.9202,1600.0
2005-06-06 14:00:00,19.45,19.47,19.45,19.47,2000.0,18.9105,18.9299,18.9105,18.9299,2000.0
2005-06-06 14:05:00,19.5,19.5,19.47,19.48,2800.0,18.9591,18.9591,18.9299,18.9396,2800.0
2005-06-06 14:10:00,19.49,19.5,19.48,19.5,2500.0,18.9493,18.9591,18.9396,18.9591,2500.0
2005-06-06 14:15:00,19.5,19.53,19.5,19.52,20300.0,18.9591,18.9882,18.9591,18.9785,20300.0
2005-06-06 14:20:00,19.5,19.53,19.5,19.53,600.0,18.9591,18.9882,18.9591,18.9882,600.0
2005-06-06 14:25:00,19.5,19.5,19.45,19.45,16800.0,18.9591,18.9591,18.9105,18.9105,16800.0
2005-06-06 14:30:00,19.45,19.45,19.41,19.42,10900.0,18.9105,18.9105,18.8716,18.8813,10900.0
2005-06-06 14:35:00,19.44,19.48,19.44,19.48,2800.0,18.9007,18.9396,18.9007,18.9396,2800.0
2005-06-06 14:40:00,19.47,19.47,19.45,19.45,5400.0,18.9299,18.9299,18.9105,18.9105,5400.0
2005-06-06 14:45:00,19.46,19.47,19.45,19.45,4000.0,18.9202,18.9299,18.9105,18.9105,4000.0
2005-06-06 14:50:00,19.45,19.46,19.42,19.45,20500.0,18.9105,18.9202,18.8813,18.9105,20500.0
2005-06-06 14:55:00,19.44,19.45,19.42,19.42,4300.0,18.9007,18.9105,18.8813,18.8813,4300.0
2005-06-06 15:00:00,19.41,19.41,19.39,19.4,5500.0,18.8716,18.8716,18.8521,18.8618,5500.0
2005-06-06 15:05:00,19.4,19.41,19.39,19.4,5700.0,18.8618,18.8716,18.8521,18.8618,5700.0
2005-06-06 15:10:00,19.4,19.4,19.39,19.39,4500.0,18.8618,18.8618,18.8521,18.8521,4500.0
2005-06-06 15:15:00,19.38,19.4,19.38,19.4,6300.0,18.8424,18.8618,18.8424,18.8618,6300.0
2005-06-06 15:20:00,19.4,19.41,19.39,19.41,7200.0,18.8618,18.8716,18.8521,18.8716,7200.0
2005-06-06 15:25:00,19.43,19.45,19.43,19.45,3200.0,18.891,18.9105,18.891,18.9105,3200.0
2005-06-06 15:30:00,19.46,19.47,19.43,19.43,8900.0,18.9202,18.9299,18.891,18.891,8900.0
2005-06-06 15:35:00,19.43,19.46,19.43,19.45,4400.0,18.891,18.9202,18.891,18.9105,4400.0
2005-06-06 15:40:00,19.45,19.46,19.44,19.44,3200.0,18.9105,18.9202,18.9007,18.9007,3200.0
2005-06-06 15:45:00,19.42,19.44,19.39,19.4,12600.0,18.8813,18.9007,18.8521,18.8618,12600.0
2005-06-06 15:50:00,19.39,19.41,19.38,19.41,20800.0,18.8521,18.8716,18.8424,18.8716,20800.0
2005-06-06 15:55:00,19.39,19.4,19.35,19.38,33000.0,18.8521,18.8618,18.8132,18.8424,33000.0
2005-06-07 09:30:00,19.45,19.45,19.45,19.45,10700.0,18.9105,18.9105,18.9105,18.9105,10700.0
2005-06-07 09:35:00,19.5,19.51,19.5,19.51,800.0,18.9591,18.9688,18.9591,18.9688,800.0
2005-06-07 09:40:00,19.5,19.65,19.5,19.65,3100.0,18.9591,19.1049,18.9591,19.1049,3100.0
2005-06-07 09:45:00,19.66,19.7,19.6,19.7,5200.0,19.1146,19.1535,19.0563,19.1535,5200.0
2005-06-07 09:50:00,19.71,19.79,19.65,19.65,5500.0,19.1632,19.241,19.1049,19.1049,5500.0
2005-06-07 09:55:00,19.66,19.72,19.65,19.72,5100.0,19.1146,19.173,19.1049,19.173,5100.0
2005-06-07 10:00:00,19.72,19.8,19.72,19.76,2900.0,19.173,19.2507,19.173,19.2119,2900.0
2005-06-07 10:05:00,19.79,19.79,19.76,19.77,3900.0,19.241,19.241,19.2119,19.2216,3900.0
2005-06-07 10:10:00,19.77,19.88,19.76,19.86,9600.0,19.2216,19.3285,19.2119,19.3091,9600.0
2005-06-07 10:15:00,19.86,19.87,19.86,19.87,1400.0,19.3091,19.3188,19.3091,19.3188,1400.0
2005-06-07 10:20:00,19.87,19.87,19.84,19.85,6700.0,19.3188,19.3188,19.2896,19.2994,6700.0
2005-06-07 10:25:00,19.84,19.84,19.82,19.83,4000.0,19.2896,19.2896,19.2702,19.2799,4000.0
2005-06-07 10:30:00,19.83,19.89,19.83,19.88,7900.0,19.2799,19.3383,19.2799,19.3285,7900.0
2005-06-07 10:35:00,19.88,19.9,19.88,19.89,8800.0,19.3285,19.348,19.3285,19.3383,8800.0
2005-06-07 10:40:00,19.89,19.89,19.84,19.85,3100.0,19.3383,19.3383,19.2896,19.2994,3100.0
2005-06-07 10:45:00,19.84,19.85,19.84,19.84,700.0,19.2896,19.2994,19.2896,19.2896,700.0
2005-06-07 10:50:00,19.84,19.85,19.84,19.85,6500.0,19.2896,19.2994,19.2896,19.2994,6500.0
2005-06-07 10:55:00,19.85,19.91,19.85,19.91,2600.0,19.2994,19.3577,19.2994,19.3577,2600.0
2005-06-07 11:00:00,19.92,19.95,19.92,19.95,6200.0,19.3674,19.3966,19.3674,19.3966,6200.0
2005-06-07 11:05:00,19.95,20.0,19.93,19.93,6500.0,19.3966,19.4452,19.3771,19.3771,6500.0
2005-06-07 11:10:00,19.93,19.94,19.89,19.9,10100.0,19.3771,19.3869,19.3383,19.348,10100.0
2005-06-07 11:15:00,19.9,19.91,19.89,19.89,2600.0,19.348,19.3577,19.3383,19.3383,2600.0
2005-06-07 11:20:00,19.89,19.93,19.89,19.93,3100.0,19.3383,19.3771,19.3383,19.3771,3100.0
2005-06-07 11:25:00,19.93,19.95,19.93,19.95,1800.0,19.3771,19.3966,19.3771,19.3966,1800.0
2005-06-07 11:30:00,19.95,20.02,19.94,20.02,11600.0,19.3966,19.4646,19.3869,19.4646,11600.0
2005-06-07 11:35:00,20.02,20.05,20.02,20.03,2100.0,19.4646,19.4938,19.4646,19.4744,2100.0
2005-06-07 11:40:00,20.03,20.05,20.03,20.04,2500.0,19.4744,19.4938,19.4744,19.4841,2500.0
2005-06-07 11:45:00,20.03,20.04,20.0,20.03,5000.0,19.4744,19.4841,19.4452,19.4744,5000.0
2005-06-07 11:50:00,20.05,20.1,20.05,20.1,4400.0,19.4938,19.5424,19.4938,19.5424,4400.0
2005-06-07 11:55:00,20.1,20.11,20.09,20.09,2700.0,19.5424,19.5521,19.5327,19.5327,2700.0
2005-06-07 12:00:00,20.1,20.1,20.07,20.07,2100.0,19.5424,19.5424,19.5133,19.5133,2100.0
2005-06-07 12:05:00,20.07,20.08,20.07,20.07,1100.0,19.5133,19.523,19.5133,19.5133,1100.0
2005-06-07 12:10:00,20.07,20.08,20.07,20.07,1200.0,19.5133,19.523,19.5133,19.5133,1200.0
2005-06-07 12:15:00,20.07,20.07,20.06,20.06,1900.0,19.5133,19.5133,19.5035,19.5035,1900.0
2005-06-07 12:20:00,20.06,20.07,20.06,20.06,800.0,19.5035,19.5133,19.5035,19.5035,800.0
2005-06-07 12:25:00,20.07,20.07,20.07,20.07,900.0,19.5133,19.5133,19.5133,19.5133,900.0
2005-06-07 12:30:00,20.07,20.07,20.06,20.07,3000.0,19.5133,19.5133,19.5035,19.5133,3000.0
2005-06-07 12:35:00,20.07,20.07,20.06,20.07,500.0,19.5133,19.5133,19.5035,19.5133,500.0
2005-06-07 12:40:00,20.07,20.07,20.07,20.07,1200.0,19.5133,19.5133,19.5133,19.5133,1200.0
2005-06-07 12:45:00,20.07,20.07,20.07,20.07,700.0,19.5133,19.5133,19.5133,19.5133,700.0
2005-06-07 12:50:00,20.07,20.07,20.07,20.07,1100.0,19.5133,19.5133,19.5133,19.5133,1100.0
2005-06-07 12:55:00,20.07,20.07,20.06,20.07,3000.0,19.5133,19.5133,19.5035,19.5133,3000.0
2005-06-07 13:00:00,20.07,20.07,20.06,20.07,1600.0,19.5133,19.5133,19.5035,19.5133,1600.0
2005-06-07 13:05:00,20.06,20.07,20.06,20.07,1400.0,19.5035,19.5133,19.5035,19.5133,1400.0
2005-06-07 13:10:00,20.07,20.07,20.04,20.04,3100.0,19.5133,19.5133,19.4841,19.4841,3100.0
2005-06-07 13:15:00,20.03,20.03,19.93,19.98,16400.0,19.4744,19.4744,19.3771,19.4258,16400.0
2005-06-07 13:20:00,19.98,19.98,19.96,19.96,1400.0,19.4258,19.4258,19.4063,19.4063,1400.0
2005-06-07 13:25:00,19.96,19.98,19.96,19.97,3300.0,19.4063,19.4258,19.4063,19.416,3300.0
2005-06-07 13:30:00,19.96,19.97,19.9,19.9,3900.0,19.4063,19.416,19.348,19.348,3900.0
2005-06-07 13:35:00,19.9,19.91,19.9,19.9,3500.0,19.348,19.3577,19.348,19.348,3500.0
2005-06-07 13:40:00,19.9,19.9,19.89,19.89,3100.0,19.348,19.348,19.3383,19.3383,3100.0
2005-06-07 13:45:00,19.89,19.89,19.88,19.89,900.0,19.3383,19.3383,19.3285,19.3383,900.0
2005-06-07 13:50:00,19.89,19.93,19.89,19.9,10900.0,19.3383,19.3771,19.3383,19.348,10900.0
2005-06-07 13:55:00,19.9,19.9,19.86,19.88,11500.0,19.348,19.348,19.3091,19.3285,11500.0
2005-06-07 14:00:00,19.89,19.89,19.87,19.87,8500.0,19.3383,19.3383,19.3188,19.3188,8500.0
2005-06-07 14:05:00,19.88,19.88,19.88,19.88,200.0,19.3285,19.3285,19.3285,19.3285,200.0
2005-06-07 14:10:00,19.87,19.88,19.86,19.86,6600.0,19.3188,19.3285,19.3091,19.3091,6600.0
2005-06-07 14:15:00,19.86,19.87,19.86,19.87,2300.0,19.3091,19.3188,19.3091,19.3188,2300.0
2005-06-07 14:20:00,19.83,19.86,19.83,19.84,14500.0,19.2799,19.3091,19.2799,19.2896,14500.0
2005-06-07 14:25:00,19.84,19.86,19.84,19.86,1300.0,19.2896,19.3091,19.2896,19.3091,1300.0
2005-06-07 14:30:00,19.85,19.87,19.85,19.86,9600.0,19.2994,19.3188,19.2994,19.3091,9600.0
2005-06-07 14:35:00,19.86,19.9,19.86,19.9,8500.0,19.3091,19.348,19.3091,19.348,8500.0
2005-06-07 14:40:00,19.9,19.9,19.85,19.85,7200.0,19.348,19.348,19.2994,19.2994,7200.0
2005-06-07 14:45:00,19.83,19.83,19.82,19.83,1900.0,19.2799,19.2799,19.2702,19.2799,1900.0
2005-06-07 14:50:00,19.8,19.85,19.8,19.85,49000.0,19.2507,19.2994,19.2507,19.2994,49000.0
2005-06-07 14:55:00,19.85,19.85,19.84,19.85,3400.0,19.2994,19.2994,19.2896,19.2994,3400.0
2005-06-07 15:00:00,19.85,19.88,19.85,19.86,10200.0,19.2994,19.3285,19.2994,19.3091,10200.0
2005-06-07 15:05:00,19.88,19.9,19.86,19.89,4800.0,19.3285,19.348,19.3091,19.3383,4800.0
2005-06-07 15:10:00,19.89,19.9,19.87,19.87,11400.0,19.3383,19.348,19.3188,19.3188,11400.0
2005-06-07 15:15:00,19.87,19.9,19.87,19.9,10000.0,19.3188,19.348,19.3188,19.348,10000.0
2005-06-07 15:20:00,19.9,19.9,19.88,19.88,10500.0,19.348,19.348,19.3285,19.3285,10500.0
2005-06-07 15:25:00,19.87,19.88,19.87,19.87,4700.0,19.3188,19.3285,19.3188,19.3188,4700.0
2005-06-07 15:30:00,19.87,19.88,19.82,19.82,18400.0,19.3188,19.3285,19.2702,19.2702,18400.0
2005-06-07 15:35:00,19.82,19.87,19.82,19.87,6300.0,19.2702,19.3188,19.2702,19.3188,6300.0
2005-06-07 15:40:00,19.86,19.9,19.86,19.89,8300.0,19.3091,19.348,19.3091,19.3383,8300.0
2005-06-07 15:45:00,19.89,19.9,19.89,19.9,11300.0,19.3383,19.348,19.3383,19.348,11300.0
2005-06-07 15:50:00,19.91,19.91,19.88,19.89,14000.0,19.3577,19.3577,19.3285,19.3383,14000.0
2005-06-07 15:55:00,19.89,19.9,19.88,19.89,16200.0,19.3383,19.348,19.3285,19.3383,16200.0
2005-06-08 09:30:00,19.98,20.08,19.98,20.01,4200.0,19.4258,19.523,19.4258,19.4549,4200.0
2005-06-08 09:35:00,20.0,20.0,20.0,20.0,400.0,19.4452,19.4452,19.4452,19.4452,400.0
2005-06-08 09:40:00,20.0,20.0,19.92,19.96,5200.0,19.4452,19.4452,19.3674,19.4063,5200.0
2005-06-08 09:45:00,19.87,19.98,19.87,19.98,4800.0,19.3188,19.4258,19.3188,19.4258,4800.0
2005-06-08 09:50:00,19.95,19.95,19.87,19.87,4800.0,19.3966,19.3966,19.3188,19.3188,4800.0
2005-06-08 09:55:00,19.88,19.96,19.88,19.92,6200.0,19.3285,19.4063,19.3285,19.3674,6200.0
2005-06-08 10:00:00,19.9,19.91,19.83,19.84,6200.0,19.348,19.3577,19.2799,19.2896,6200.0
2005-06-08 10:05:00,19.86,19.93,19.86,19.93,2800.0,19.3091,19.3771,19.3091,19.3771,2800.0
2005-06-08 10:10:00,19.9,19.95,19.9,19.92,5000.0,19.348,19.3966,19.348,19.3674,5000.0
2005-06-08 10:15:00,19.92,19.94,19.85,19.85,5000.0,19.3674,19.3869,19.2994,19.2994,5000.0
2005-06-08 10:20:00,19.85,19.87,19.85,19.86,3800.0,19.2994,19.3188,19.2994,19.3091,3800.0
2005-06-08 10:25:00,19.88,19.9,19.87,19.87,4400.0,19.3285,19.348,19.3188,19.3188,4400.0
2005-06-08 10:30:00,19.86,19.86,19.83,19.86,4900.0,19.3091,19.3091,19.2799,19.3091,4900.0
2005-06-08 10:35:00,19.86,19.87,19.82,19.84,4800.0,19.3091,19.3188,19.2702,19.2896,4800.0
2005-06-08 10:40:00,19.82,19.89,19.82,19.89,2600.0,19.2702,19.3383,19.2702,19.3383,2600.0
2005-06-08 10:45:00,19.88,19.93,19.84,19.92,7200.0,19.3285,19.3771,19.2896,19.3674,7200.0
2005-06-08 10:50:00,19.92,19.98,19.92,19.94,7500.0,19.3674,19.4258,19.3674,19.3869,7500.0
2005-06-08 10:55:00,19.94,19.99,19.93,19.99,5000.0,19.3869,19.4355,19.3771,19.4355,5000.0
2005-06-08 11:00:00,19.99,19.99,19.95,19.95,6000.0,19.4355,19.4355,19.3966,19.3966,6000.0
2005-06-08 11:05:00,19.95,19.99,19.95,19.96,5700.0,19.3966,19.4355,19.3966,19.4063,5700.0
2005-06-08 11:10:00,19.96,19.98,19.96,19.98,7700.0,19.4063,19.4258,19.4063,19.4258,7700.0
2005-06-08 11:15:00,19.97,19.98,19.95,19.98,7900.0,19.416,19.4258,19.3966,19.4258,7900.0
2005-06-08 11:20:00,19.97,19.98,19.97,19.97,4800.0,19.416,19.4258,19.416,19.416,4800.0
2005-06-08 11:25:00,19.97,19.97,19.96,19.96,4200.0,19.416,19.416,19.4063,19.4063,4200.0
2005-06-08 11:30:00,19.97,19.99,19.97,19.98,1500.0,19.416,19.4355,19.416,19.4258,1500.0
2005-06-08 11:35:00,19.99,20.0,19.99,19.99,3700.0,19.4355,19.4452,19.4355,19.4355,3700.0
2005-06-08 11:40:00,19.98,19.99,19.98,19.99,1200.0,19.4258,19.4355,19.4258,19.4355,1200.0
2005-06-08 11:45:00,20.0,20.0,19.99,20.0,1700.0,19.4452,19.4452,19.4355,19.4452,1700.0
2005-06-08 11:50:00,20.0,20.0,20.0,20.0,2100.0,19.4452,19.4452,19.4452,19.4452,2100.0
2005-06-08 11:55:00,20.0,20.0,20.0,20.0,11200.0,19.4452,19.4452,19.4452,19.4452,11200.0
2005-06-08 12:00:00,19.99,20.01,19.99,20.01,4500.0,19.4355,19.4549,19.4355,19.4549,4500.0
2005-06-08 12:05:00,20.01,20.04,20.01,20.03,4700.0,19.4549,19.4841,19.4549,19.4744,4700.0
2005-06-08 12:10:00,20.03,20.03,20.03,20.03,2700.0,19.4744,19.4744,19.4744,19.4744,2700.0
2005-06-08 12:15:00,20.03,20.03,20.01,20.01,2800.0,19.4744,19.4744,19.4549,19.4549,2800.0
2005-06-08 12:20:00,20.01,20.01,20.0,20.01,3700.0,19.4549,19.4549,19.4452,19.4549,3700.0
2005-06-08 12:25:00,20.01,20.01,20.01,20.01,3600.0,19.4549,19.4549,19.4549,19.4549,3600.0
2005-06-08 12:30:00,20.01,20.04,20.01,20.04,6300.0,19.4549,19.4841,19.4549,19.4841,6300.0
2005-06-08 12:35:00,20.01,20.01,19.99,19.99,5500.0,19.4549,19.4549,19.4355,19.4355,5500.0
2005-06-08 12:40:00,19.99,20.02,19.98,20.02,6900.0,19.4355,19.4646,19.4258,19.4646,6900.0
2005-06-08 12:45:00,20.02,20.05,19.99,20.01,5600.0,19.4646,19.4938,19.4355,19.4549,5600.0
2005-06-08 12:50:00,20.02,20.04,20.02,20.03,2100.0,19.4646,19.4841,19.4646,19.4744,2100.0
2005-06-08 12:55:00,20.03,20.04,20.02,20.02,2000.0,19.4744,19.4841,19.4646,19.4646,2000.0
2005-06-08 13:00:00,20.01,20.03,20.0,20.03,2400.0,19.4549,19.4744,19.4452,19.4744,2400.0
2005-06-08 13:05:00,20.02,20.05,20.02,20.03,2600.0,19.4646,19.4938,19.4646,19.4744,2600.0
2005-06-08 13:10:00,20.02,20.02,20.01,20.01,1700.0,19.4646,19.4646,19.4549,19.4549,1700.0
2005-06-08 13:15:00,20.01,20.02,20.01,20.02,2200.0,19.4549,19.4646,19.4549,19.4646,2200.0
2005-06-08 13:20:00,20.02,20.02,20.01,20.01,1900.0,19.4646,19.4646,19.4549,19.4549,1900.0
2005-06-08 13:25:00,20.02,20.04,20.02,20.04,1500.0,19.4646,19.4841,19.4646,19.4841,1500.0
2005-06-08 13:30:00,20.04,20.04,20.01,20.01,7500.0,19.4841,19.4841,19.4549,19.4549,7500.0
2005-06-08 13:35:00,20.01,20.02,20.01,20.02,4900.0,19.4549,19.4646,19.4549,19.4646,4900.0
2005-06-08 13:40:00,20.0,20.0,20.0,20.0,5000.0,19.4452,19.4452,19.4452,19.4452,5000.0
2005-06-08 13:45:00,20.01,20.01,19.99,19.99,5500.0,19.4549,19.4549,19.4355,19.4355,5500.0
2005-06-08 13:50:00,19.98,19.98,19.95,19.95,15900.0,19.4258,19.4258,19.3966,19.3966,15900.0
2005-06-08 13:55:00,19.95,19.96,19.92,19.93,6800.0,19.3966,19.4063,19.3674,19.3771,6800.0
2005-06-08 14:00:00,19.94,19.94,19.92,19.92,3100.0,19.3869,19.3869,19.3674,19.3674,3100.0
2005-06-08 14:05:00,19.92,19.92,19.88,19.88,4800.0,19.3674,19.3674,19.3285,19.3285,4800.0
2005-06-08 14:10:00,19.88,19.88,19.85,19.86,6600.0,19.3285,19.3285,19.2994,19.3091,6600.0
2005-06-08 14:15:00,19.86,19.88,19.86,19.88,7200.0,19.3091,19.3285,19.3091,19.3285,7200.0
2005-06-08 14:20:00,19.88,19.89,19.88,19.89,900.0,19.3285,19.3383,19.3285,19.3383,900.0
2005-06-08 14:25:00,19.9,19.94,19.89,19.94,7200.0,19.348,19.3869,19.3383,19.3869,7200.0
2005-06-08 14:30:00,19.94,19.94,19.91,19.91,6500.0,19.3869,19.3869,19.3577,19.3577,6500.0
2005-06-08 14:35:00,19.91,19.92,19.91,19.92,2800.0,19.3577,19.3674,19.3577,19.3674,2800.0
2005-06-08 14:40:00,19.92,19.93,19.91,19.93,5900.0,19.3674,19.3771,19.3577,19.3771,5900.0
2005-06-08 14:45:00,19.93,19.95,19.92,19.92,13600.0,19.3771,19.3966,19.3674,19.3674,13600.0
2005-06-08 14:50:00,19.92,19.92,19.88,19.88,9300.0,19.3674,19.3674,19.3285,19.3285,9300.0
2005-06-08 14:55:00,19.88,19.88,19.87,19.87,3700.0,19.3285,19.3285,19.3188,19.3188,3700.0
2005-06-08 15:00:00,19.87,19.88,19.86,19.88,12200.0,19.3188,19.3285,19.3091,19.3285,12200.0
2005-06-08 15:05:00,19.88,19.94,19.88,19.93,9000.0,19.3285,19.3869,19.3285,19.3771,9000.0
2005-06-08 15:10:00,19.93,19.94,19.92,19.92,11300.0,19.3771,19.3869,19.3674,19.3674,11300.0
2005-06-08 15:15:00,19.91,19.92,19.91,19.92,2000.0,19.3577,19.3674,19.3577,19.3674,2000.0
2005-06-08 15:20:00,19.91,19.92,19.91,19.91,6400.0,19.3577,19.3674,19.3577,19.3577,6400.0
2005-06-08 15:25:00,19.92,19.92,19.91,19.91,7900.0,19.3674,19.3674,19.3577,19.3577,7900.0
2005-06-08 15:30:00,19.91,19.92,19.91,19.92,3200.0,19.3577,19.3674,19.3577,19.3674,3200.0
2005-06-08 15:35:00,19.92,19.97,19.92,19.97,101500.0,19.3674,19.416,19.3674,19.416,101500.0
2005-06-08 15:40:00,19.95,19.96,19.94,19.94,5500.0,19.3966,19.4063,19.3869,19.3869,5500.0
2005-06-08 15:45:00,19.95,20.0,19.95,20.0,13300.0,19.3966,19.4452,19.3966,19.4452,13300.0
2005-06-08 15:50:00,20.0,20.01,19.95,19.98,16300.0,19.4452,19.4549,19.3966,19.4258,16300.0
2005-06-08 15:55:00,19.98,19.99,19.92,19.92,7700.0,19.4258,19.4355,19.3674,19.3674,7700.0
2005-06-09 09:30:00,19.94,19.95,19.89,19.95,5000.0,19.3869,19.3966,19.3383,19.3966,5000.0
2005-06-09 09:35:00,19.94,19.94,19.7,19.7,4700.0,19.3869,19.3869,19.1535,19.1535,4700.0
2005-06-09 09:40:00,19.7,19.9,19.7,19.87,9500.0,19.1535,19.348,19.1535,19.3188,9500.0
2005-06-09 09:45:00,19.87,19.9,19.82,19.88,1700.0,19.3188,19.348,19.2702,19.3285,1700.0
2005-06-09 09:50:00,19.87,19.87,19.8,19.8,1700.0,19.3188,19.3188,19.2507,19.2507,1700.0
2005-06-09 09:55:00,19.77,19.79,19.77,19.77,8900.0,19.2216,19.241,19.2216,19.2216,8900.0
2005-06-09 10:00:00,19.76,19.77,19.7,19.74,34300.0,19.2119,19.2216,19.1535,19.1924,34300.0
2005-06-09 10:05:00,19.74,19.81,19.74,19.81,10700.0,19.1924,19.2605,19.1924,19.2605,10700.0
2005-06-09 10:10:00,19.79,19.79,19.74,19.74,1900.0,19.241,19.241,19.1924,19.1924,1900.0
2005-06-09 10:15:00,19.72,19.73,19.61,19.61,26800.0,19.173,19.1827,19.066,19.066,26800.0
2005-06-09 10:20:00,19.61,19.64,19.61,19.62,3000.0,19.066,19.0952,19.066,19.0757,3000.0
2005-06-09 10:25:00,19.63,19.64,19.58,19.58,4400.0,19.0855,19.0952,19.0369,19.0369,4400.0
2005-06-09 10:30:00,19.58,19.59,19.57,19.57,5300.0,19.0369,19.0466,19.0271,19.0271,5300.0
2005-06-09 10:35:00,19.58,19.58,19.51,19.51,5000.0,19.0369,19.0369,18.9688,18.9688,5000.0
2005-06-09 10:40:00,19.51,19.52,19.5,19.51,1200.0,18.9688,18.9785,18.9591,18.9688,1200.0
2005-06-09 10:45:00,19.49,19.57,19.49,19.55,2600.0,18.9493,19.0271,18.9493,19.0077,2600.0
2005-06-09 10:50:00,19.57,19.69,19.57,19.68,3100.0,19.0271,19.1438,19.0271,19.1341,3100.0
2005-06-09 10:55:00,19.66,19.66,19.61,19.66,5700.0,19.1146,19.1146,19.066,19.1146,5700.0
2005-06-09 11:00:00,19.66,19.66,19.6,19.61,1300.0,19.1146,19.1146,19.0563,19.066,1300.0
2005-06-09 11:05:00,19.59,19.59,19.53,19.58,3800.0,19.0466,19.0466,18.9882,19.0369,3800.0
2005-06-09 11:10:00,19.55,19.55,19.53,19.54,2000.0,19.0077,19.0077,18.9882,18.998,2000.0
2005-06-09 11:15:00,19.54,19.57,19.54,19.57,1800.0,18.998,19.0271,18.998,19.0271,1800.0
2005-06-09 11:20:00,19.55,19.55,19.54,19.54,1700.0,19.0077,19.0077,18.998,18.998,1700.0
2005-06-09 11:25:00,19.54,19.54,19.54,19.54,900.0,18.998,18.998,18.998,18.998,900.0
2005-06-09 11:30:00,19.52,19.58,19.52,19.58,2500.0,18.9785,19.0369,18.9785,19.0369,2500.0
2005-06-09 11:35:00,19.57,19.6,19.57,19.59,1800.0,19.0271,19.0563,19.0271,19.0466,1800.0
2005-06-09 11:40:00,19.6,19.7,19.6,19.68,1900.0,19.0563,19.1535,19.0563,19.1341,1900.0
2005-06-09 11:45:00,19.66,19.67,19.66,19.67,1200.0,19.1146,19.1244,19.1146,19.1244,1200.0
2005-06-09 11:50:00,19.66,19.67,19.66,19.67,200.0,19.1146,19.1244,19.1146,19.1244,200.0
2005-06-09 11:55:00,19.65,19.65,19.65,19.65,100.0,19.1049,19.1049,19.1049,19.1049,100.0
2005-06-09 12:00:00,19.65,19.67,19.62,19.65,4400.0,19.1049,19.1244,19.0757,19.1049,4400.0
2005-06-09 12:05:00,19.65,19.65,19.65,19.65,500.0,19.1049,19.1049,19.1049,19.1049,500.0
2005-06-09 12:10:00,19.65,19.65,19.65,19.65,2000.0,19.1049,19.1049,19.1049,19.1049,2000.0
2005-06-09 12:15:00,19.65,19.7,19.61,19.63,3100.0,19.1049,19.1535,19.066,19.0855,3100.0
2005-06-09 12:20:00,19.64,19.67,19.64,19.67,1300.0,19.0952,19.1244,19.0952,19.1244,1300.0
2005-06-09 12:25:00,19.7,19.7,19.7,19.7,3400.0,19.1535,19.1535,19.1535,19.1535,3400.0
2005-06-09 12:30:00,19.73,19.74,19.73,19.74,1600.0,19.1827,19.1924,19.1827,19.1924,1600.0
2005-06-09 12:35:00,19.74,19.78,19.74,19.77,3600.0,19.1924,19.2313,19.1924,19.2216,3600.0
2005-06-09 12:40:00,19.77,19.78,19.77,19.77,1200.0,19.2216,19.2313,19.2216,19.2216,1200.0
2005-06-09 12:45:00,19.77,19.77,19.77,19.77,0.0,19.2216,19.2216,19.2216,19.2216,0.0
2005-06-09 12:50:00,19.77,19.77,19.77,19.77,700.0,19.2216,19.2216,19.2216,19.2216,700.0
2005-06-09 12:55:00,19.78,19.78,19.78,19.78,2600.0,19.2313,19.2313,19.2313,19.2313,2600.0
2005-06-09 13:00:00,19.78,19.78,19.77,19.77,1100.0,19.2313,19.2313,19.2216,19.2216,1100.0
2005-06-09 13:05:00,19.77,19.77,19.77,19.77,1000.0,19.2216,19.2216,19.2216,19.2216,1000.0
2005-06-09 13:10:00,19.77,19.77,19.77,19.77,1400.0,19.2216,19.2216,19.2216,19.2216,1400.0
2005-06-09 13:15:00,19.76,19.76,19.76,19.76,400.0,19.2119,19.2119,19.2119,19.2119,400.0
2005-06-09 13:20:00,19.75,19.75,19.69,19.69,900.0,19.2021,19.2021,19.1438,19.1438,900.0
2005-06-09 13:25:00,19.69,19.69,19.69,19.69,300.0,19.1438,19.1438,19.1438,19.1438,300.0
2005-06-09 13:30:00,19.69,19.7,19.69,19.69,1100.0,19.1438,19.1535,19.1438,19.1438,1100.0
2005-06-09 13:35:00,19.7,19.7,19.7,19.7,1400.0,19.1535,19.1535,19.1535,19.1535,1400.0
2005-06-09 13:40:00,19.7,19.7,19.7,19.7,200.0,19.1535,19.1535,19.1535,19.1535,200.0
2005-06-09 13:45:00,19.7,19.7,19.69,19.69,1200.0,19.1535,19.1535,19.1438,19.1438,1200.0
2005-06-09 13:50:00,19.69,19.69,19.68,19.68,400.0,19.1438,19.1438,19.1341,19.1341,400.0
2005-06-09 13:55:00,19.69,19.71,19.69,19.7,2400.0,19.1438,19.1632,19.1438,19.1535,2400.0
2005-06-09 14:00:00,19.7,19.7,19.68,19.7,900.0,19.1535,19.1535,19.1341,19.1535,900.0
2005-06-09 14:05:00,19.7,19.7,19.69,19.7,7900.0,19.1535,19.1535,19.1438,19.1535,7900.0
2005-06-09 14:10:00,19.7,19.71,19.7,19.7,7900.0,19.1535,19.1632,19.1535,19.1535,7900.0
2005-06-09 14:15:00,19.7,19.71,19.7,19.71,1600.0,19.1535,19.1632,19.1535,19.1632,1600.0
2005-06-09 14:20:00,19.71,19.71,19.68,19.68,2400.0,19.1632,19.1632,19.1341,19.1341,2400.0
2005-06-09 14:25:00,19.66,19.66,19.65,19.66,1400.0,19.1146,19.1146,19.1049,19.1146,1400.0
2005-06-09 14:30:00,19.66,19.66,19.61,19.66,3800.0,19.1146,19.1146,19.066,19.1146,3800.0
2005-06-09 14:35:00,19.66,19.71,19.66,19.69,7400.0,19.1146,19.1632,19.1146,19.1438,7400.0
2005-06-09 14:40:00,19.7,19.71,19.67,19.71,10100.0,19.1535,19.1632,19.1244,19.1632,10100.0
2005-06-09 14:45:00,19.71,19.76,19.71,19.76,3400.0,19.1632,19.2119,19.1632,19.2119,3400.0
2005-06-09 14:50:00,19.75,19.75,19.72,19.72,1800.0,19.2021,19.2021,19.173,19.173,1800.0
2005-06-09 14:55:00,19.72,19.72,19.7,19.7,7100.0,19.173,19.173,19.1535,19.1535,7100.0
2005-06-09 15:00:00,19.69,19.69,19.68,19.68,2900.0,19.1438,19.1438,19.1341,19.1341,2900.0
2005-06-09 15:05:00,19.68,19.7,19.68,19.69,5000.0,19.1341,19.1535,19.1341,19.1438,5000.0
2005-06-09 15:10:00,19.69,19.7,19.67,19.68,7000.0,19.1438,19.1535,19.1244,19.1341,7000.0
2005-06-09 15:15:00,19.68,19.7,19.67,19.69,7700.0,19.1341,19.1535,19.1244,19.1438,7700.0
2005-06-09 15:20:00,19.69,19.7,19.68,19.7,14800.0,19.1438,19.1535,19.1341,19.1535,14800.0
2005-06-09 15:25:00,19.68,19.7,19.68,19.69,9200.0,19.1341,19.1535,19.1341,19.1438,9200.0
2005-06-09 15:30:00,19.67,19.68,19.66,19.68,7700.0,19.1244,19.1341,19.1146,19.1341,7700.0
2005-06-09 15:35:00,19.67,19.68,19.64,19.67,34500.0,19.1244,19.1341,19.0952,19.1244,34500.0
2005-06-09 15:40:00,19.67,19.7,19.67,19.68,7300.0,19.1244,19.1535,19.1244,19.1341,7300.0
2005-06-09 15:45:00,19.68,19.68,19.67,19.68,8700.0,19.1341,19.1341,19.1244,19.1341,8700.0
2005-06-09 15:50:00,19.68,19.68,19.67,19.67,10300.0,19.1341,19.1341,19.1244,19.1244,10300.0
2005-06-09 15:55:00,19.67,19.7,19.67,19.7,16300.0,19.1244,19.1535,19.1244,19.1535,16300.0
2005-06-10 09:30:00,19.69,19.69,19.51,19.51,6200.0,19.1438,19.1438,18.9688,18.9688,6200.0
2005-06-10 09:35:00,19.5,19.55,19.5,19.55,1500.0,18.9591,19.0077,18.9591,19.0077,1500.0
2005-06-10 09:40:00,19.53,19.69,19.53,19.69,2800.0,18.9882,19.1438,18.9882,19.1438,2800.0
2005-06-10 09:45:00,19.71,19.72,19.64,19.69,2300.0,19.1632,19.173,19.0952,19.1438,2300.0
2005-06-10 09:50:00,19.69,19.69,19.63,19.66,2400.0,19.1438,19.1438,19.0855,19.1146,2400.0
2005-06-10 09:55:00,19.66,19.67,19.61,19.61,3800.0,19.1146,19.1244,19.066,19.066,3800.0
2005-06-10 10:00:00,19.67,19.68,19.63,19.65,1900.0,19.1244,19.1341,19.0855,19.1049,1900.0
2005-06-10 10:05:00,19.67,19.68,19.65,19.65,1700.0,19.1244,19.1341,19.1049,19.1049,1700.0
2005-06-10 10:10:00,19.65,19.69,19.64,19.69,2200.0,19.1049,19.1438,19.0952,19.1438,2200.0
2005-06-10 10:15:00,19.69,19.75,19.69,19.74,3300.0,19.1438,19.2021,19.1438,19.1924,3300.0
2005-06-10 10:20:00,19.73,19.75,19.73,19.75,1500.0,19.1827,19.2021,19.1827,19.2021,1500.0
2005-06-10 10:25:00,19.75,19.78,19.75,19.78,1200.0,19.2021,19.2313,19.2021,19.2313,1200.0
2005-06-10 10:30:00,19.79,19.79,19.73,19.77,3500.0,19.241,19.241,19.1827,19.2216,3500.0
2005-06-10 10:35:00,19.79,19.8,19.79,19.8,2300.0,19.241,19.2507,19.241,19.2507,2300.0
2005-06-10 10:40:00,19.8,19.82,19.8,19.81,2600.0,19.2507,19.2702,19.2507,19.2605,2600.0
2005-06-10 10:45:00,19.8,19.82,19.8,19.81,60500.0,19.2507,19.2702,19.2507,19.2605,60500.0
2005-06-10 10:50:00,19.82,19.89,19.82,19.88,4500.0,19.2702,19.3383,19.2702,19.3285,4500.0
2005-06-10 10:55:00,19.88,19.88,19.87,19.87,7100.0,19.3285,19.3285,19.3188,19.3188,7100.0
2005-06-10 11:00:00,19.84,19.86,19.77,19.77,6800.0,19.2896,19.3091,19.2216,19.2216,6800.0
2005-06-10 11:05:00,19.77,19.83,19.77,19.81,4400.0,19.2216,19.2799,19.2216,19.2605,4400.0
2005-06-10 11:10:00,19.82,19.83,19.82,19.82,2600.0,19.2702,19.2799,19.2702,19.2702,2600.0
2005-06-10 11:15:00,19.83,19.83,19.82,19.82,1900.0,19.2799,19.2799,19.2702,19.2702,1900.0
2005-06-10 11:20:00,19.82,19.83,19.82,19.82,2000.0,19.2702,19.2799,19.2702,19.2702,2000.0
2005-06-10 11:25:00,19.82,19.85,19.82,19.82,6100.0,19.2702,19.2994,19.2702,19.2702,6100.0
2005-06-10 11:30:00,19.83,19.83,19.82,19.82,3100.0,19.2799,19.2799,19.2702,19.2702,3100.0
2005-06-10 11:35:00,19.8,19.8,19.73,19.73,24300.0,19.2507,19.2507,19.1827,19.1827,24300.0
2005-06-10 11:40:00,19.76,19.78,19.73,19.77,12600.0,19.2119,19.2313,19.1827,19.2216,12600.0
2005-06-10 11:45:00,19.76,19.77,19.76,19.77,2100.0,19.2119,19.2216,19.2119,19.2216,2100.0
2005-06-10 11:50:00,19.77,19.77,19.77,19.77,2500.0,19.2216,19.2216,19.2216,19.2216,2500.0
2005-06-10 11:55:00,19.78,19.78,19.75,19.75,7100.0,19.2313,19.2313,19.2021,19.2021,7100.0
2005-06-10 12:00:00,19.76,19.78,19.75,19.77,2400.0,19.2119,19.2313,19.2021,19.2216,2400.0
2005-06-10 12:05:00,19.78,19.78,19.74,19.74,3900.0,19.2313,19.2313,19.1924,19.1924,3900.0
2005-06-10 12:10:00,19.74,19.77,19.74,19.77,1500.0,19.1924,19.2216,19.1924,19.2216,1500.0
2005-06-10 12:15:00,19.77,19.77,19.72,19.75,4600.0,19.2216,19.2216,19.173,19.2021,4600.0
2005-06-10 12:20:00,19.75,19.77,19.75,19.75,1000.0,19.2021,19.2216,19.2021,19.2021,1000.0
2005-06-10 12:25:00,19.76,19.77,19.76,19.77,2700.0,19.2119,19.2216,19.2119,19.2216,2700.0
2005-06-10 12:30:00,19.77,19.78,19.76,19.78,1600.0,19.2216,19.2313,19.2119,19.2313,1600.0
2005-06-10 12:35:00,19.78,19.78,19.77,19.77,7900.0,19.2313,19.2313,19.2216,19.2216,7900.0
2005-06-10 12:40:00,19.77,19.78,19.75,19.77,39600.0,19.2216,19.2313,19.2021,19.2216,39600.0
2005-06-10 12:45:00,19.77,19.77,19.77,19.77,600.0,19.2216,19.2216,19.2216,19.2216,600.0
2005-06-10 12:50:00,19.77,19.77,19.76,19.76,900.0,19.2216,19.2216,19.2119,19.2119,900.0
2005-06-10 12:55:00,19.78,19.78,19.76,19.77,1500.0,19.2313,19.2313,19.2119,19.2216,1500.0
2005-06-10 13:00:00,19.77,19.78,19.76,19.77,1700.0,19.2216,19.2313,19.2119,19.2216,1700.0
2005-06-10 13:05:00,19.77,19.78,19.77,19.77,1700.0,19.2216,19.2313,19.2216,19.2216,1700.0
2005-06-10 13:10:00,19.78,19.78,19.76,19.76,2500.0,19.2313,19.2313,19.2119,19.2119,2500.0
2005-06-10 13:15:00,19.76,19.76,19.76,19.76,0.0,19.2119,19.2119,19.2119,19.2119,0.0
2005-06-10 13:20:00,19.77,19.78,19.76,19.76,1000.0,19.2216,19.2313,19.2119,19.2119,1000.0
2005-06-10 13:25:00,19.76,19.76,19.75,19.75,500.0,19.2119,19.2119,19.2021,19.2021,500.0
2005-06-10 13:30:00,19.76,19.76,19.76,19.76,200.0,19.2119,19.2119,19.2119,19.2119,200.0
2005-06-10 13:35:00,19.76,19.78,19.76,19.76,2300.0,19.2119,19.2313,19.2119,19.2119,2300.0
2005-06-10 13:40:00,19.78,19.78,19.76,19.77,1400.0,19.2313,19.2313,19.2119,19.2216,1400.0
2005-06-10 13:45:00,19.77,19.77,19.76,19.76,900.0,19.2216,19.2216,19.2119,19.2119,900.0
2005-06-10 13:50:00,19.77,19.77,19.75,19.76,2000.0,19.2216,19.2216,19.2021,19.2119,2000.0
2005-06-10 13:55:00,19.76,19.76,19.76,19.76,400.0,19.2119,19.2119,19.2119,19.2119,400.0
2005-06-10 14:00:00,19.76,19.76,19.76,19.76,300.0,19.2119,19.2119,19.2119,19.2119,300.0
2005-06-10 14:05:00,19.76,19.77,19.75,19.77,3100.0,19.2119,19.2216,19.2021,19.2216,3100.0
2005-06-10 14:10:00,19.77,19.77,19.76,19.77,3400.0,19.2216,19.2216,19.2119,19.2216,3400.0
2005-06-10 14:15:00,19.75,19.77,19.75,19.77,600.0,19.2021,19.2216,19.2021,19.2216,600.0
2005-06-10 14:20:00,19.77,19.78,19.76,19.77,4500.0,19.2216,19.2313,19.2119,19.2216,4500.0
2005-06-10 14:25:00,19.76,19.76,19.75,19.76,2600.0,19.2119,19.2119,19.2021,19.2119,2600.0
2005-06-10 14:30:00,19.76,19.76,19.75,19.76,1200.0,19.2119,19.2119,19.2021,19.2119,1200.0
2005-06-10 14:35:00,19.76,19.78,19.76,19.76,4100.0,19.2119,19.2313,19.2119,19.2119,4100.0
2005-06-10 14:40:00,19.76,19.78,19.75,19.75,2200.0,19.2119,19.2313,19.2021,19.2021,2200.0
2005-06-10 14:45:00,19.75,19.76,19.75,19.75,2300.0,19.2021,19.2119,19.2021,19.2021,2300.0
2005-06-10 14:50:00,19.76,19.78,19.75,19.76,3500.0,19.2119,19.2313,19.2021,19.2119,3500.0
2005-06-10 14:55:00,19.76,19.78,19.76,19.78,1000.0,19.2119,19.2313,19.2119,19.2313,1000.0
2005-06-10 15:00:00,19.77,19.78,19.77,19.78,3400.0,19.2216,19.2313,19.2216,19.2313,3400.0
2005-06-10 15:05:00,19.78,19.78,19.75,19.76,2700.0,19.2313,19.2313,19.2021,19.2119,2700.0
2005-06-10 15:10:00,19.77,19.78,19.76,19.76,4100.0,19.2216,19.2313,19.2119,19.2119,4100.0
2005-06-10 15:15:00,19.76,19.77,19.76,19.76,2900.0,19.2119,19.2216,19.2119,19.2119,2900.0
2005-06-10 15:20:00,19.77,19.77,19.77,19.77,8800.0,19.2216,19.2216,19.2216,19.2216,8800.0
2005-06-10 15:25:00,19.77,19.77,19.77,19.77,3700.0,19.2216,19.2216,19.2216,19.2216,3700.0
2005-06-10 15:30:00,19.77,19.78,19.76,19.76,83100.0,19.2216,19.2313,19.2119,19.2119,83100.0
2005-06-10 15:35:00,19.77,19.77,19.76,19.77,1300.0,19.2216,19.2216,19.2119,19.2216,1300.0
2005-06-10 15:40:00,19.77,19.77,19.76,19.76,3300.0,19.2216,19.2216,19.2119,19.2119,3300.0
2005-06-10 15:45:00,19.77,19.78,19.74,19.76,11100.0,19.2216,19.2313,19.1924,19.2119,11100.0
2005-06-10 15:50:00,19.76,19.77,19.76,19.77,10700.0,19.2119,19.2216,19.2119,19.2216,10700.0
2005-06-10 15:55:00,19.77,19.77,19.76,19.77,20900.0,19.2216,19.2216,19.2119,19.2216,20900.0
2005-06-13 09:30:00,19.77,19.79,19.77,19.79,4700.0,19.2216,19.241,19.2216,19.241,4700.0
2005-06-13 09:35:00,19.8,19.83,19.77,19.77,5100.0,19.2507,19.2799,19.2216,19.2216,5100.0
2005-06-13 09:40:00,19.75,19.75,19.68,19.68,1400.0,19.2021,19.2021,19.1341,19.1341,1400.0
2005-06-13 09:45:00,19.68,19.75,19.68,19.68,5600.0,19.1341,19.2021,19.1341,19.1341,5600.0
2005-06-13 09:50:00,19.69,19.71,19.67,19.71,4000.0,19.1438,19.1632,19.1244,19.1632,4000.0
2005-06-13 09:55:00,19.67,19.71,19.65,19.69,3700.0,19.1244,19.1632,19.1049,19.1438,3700.0
2005-06-13 10:00:00,19.67,19.72,19.67,19.72,2400.0,19.1244,19.173,19.1244,19.173,2400.0
2005-06-13 10:05:00,19.75,19.75,19.62,19.64,161600.0,19.2021,19.2021,19.0757,19.0952,161600.0
2005-06-13 10:10:00,19.67,19.69,19.67,19.67,3100.0,19.1244,19.1438,19.1244,19.1244,3100.0
2005-06-13 10:15:00,19.69,19.72,19.68,19.72,3400.0,19.1438,19.173,19.1341,19.173,3400.0
2005-06-13 10:20:00,19.71,19.77,19.71,19.77,2600.0,19.1632,19.2216,19.1632,19.2216,2600.0
2005-06-13 10:25:00,19.77,19.77,19.74,19.74,541900.0,19.2216,19.2216,19.1924,19.1924,541900.0
2005-06-13 10:30:00,19.77,19.84,19.77,19.83,8700.0,19.2216,19.2896,19.2216,19.2799,8700.0
2005-06-13 10:35:00,19.83,19.85,19.8,19.83,15300.0,19.2799,19.2994,19.2507,19.2799,15300.0
2005-06-13 10:40:00,19.83,19.85,19.8,19.82,14800.0,19.2799,19.2994,19.2507,19.2702,14800.0
2005-06-13 10:45:00,19.84,19.88,19.81,19.88,10000.0,19.2896,19.3285,19.2605,19.3285,10000.0
2005-06-13 10:50:00,19.88,19.88,19.86,19.87,3100.0,19.3285,19.3285,19.3091,19.3188,3100.0
2005-06-13 10:55:00,19.87,19.88,19.83,19.83,6100.0,19.3188,19.3285,19.2799,19.2799,6100.0
2005-06-13 11:00:00,19.88,19.89,19.86,19.89,7900.0,19.3285,19.3383,19.3091,19.3383,7900.0
2005-06-13 11:05:00,19.9,19.95,19.9,19.95,6000.0,19.348,19.3966,19.348,19.3966,6000.0
2005-06-13 11:10:00,19.95,19.95,19.93,19.93,2700.0,19.3966,19.3966,19.3771,19.3771,2700.0
2005-06-13 11:15:00,19.94,20.0,19.94,19.99,7500.0,19.3869,19.4452,19.3869,19.4355,7500.0
2005-06-13 11:20:00,19.97,19.97,19.96,19.97,2900.0,19.416,19.416,19.4063,19.416,2900.0
2005-06-13 11:25:00,19.97,19.99,19.97,19.99,4300.0,19.416,19.4355,19.416,19.4355,4300.0
2005-06-13 11:30:00,20.0,20.05,20.0,20.0,23100.0,19.4452,19.4938,19.4452,19.4452,23100.0
2005-06-13 11:35:00,20.0,20.0,20.0,20.0,0.0,19.4452,19.4452,19.4452,19.4452,0.0
2005-06-13 11:40:00,20.0,20.0,19.91,19.91,5700.0,19.4452,19.4452,19.3577,19.3577,5700.0
2005-06-13 11:45:00,19.91,19.91,19.86,19.86,4000.0,19.3577,19.3577,19.3091,19.3091,4000.0
2005-06-13 11:50:00,19.87,19.87,19.86,19.87,3900.0,19.3188,19.3188,19.3091,19.3188,3900.0
2005-06-13 11:55:00,19.87,19.87,19.87,19.87,1200.0,19.3188,19.3188,19.3188,19.3188,1200.0
2005-06-13 12:00:00,19.87,19.89,19.87,19.89,3500.0,19.3188,19.3383,19.3188,19.3383,3500.0
2005-06-13 12:05:00,19.89,19.89,19.88,19.89,2500.0,19.3383,19.3383,19.3285,19.3383,2500.0
2005-06-13 12:10:00,19.89,19.89,19.89,19.89,4200.0,19.3383,19.3383,19.3383,19.3383,4200.0
2005-06-13 12:15:00,19.88,19.88,19.88,19.88,4800.0,19.3285,19.3285,19.3285,19.3285,4800.0
2005-06-13 12:20:00,19.88,19.88,19.87,19.88,1800.0,19.3285,19.3285,19.3188,19.3285,1800.0
2005-06-13 12:25:00,19.88,19.88,19.87,19.88,2000.0,19.3285,19.3285,19.3188,19.3285,2000.0
2005-06-13 12:30:00,19.87,19.87,19.87,19.87,5600.0,19.3188,19.3188,19.3188,19.3188,5600.0
2005-06-13 12:35:00,19.86,19.88,19.81,19.81,4900.0,19.3091,19.3285,19.2605,19.2605,4900.0
2005-06-13 12:40:00,19.81,19.84,19.81,19.84,1800.0,19.2605,19.2896,19.2605,19.2896,1800.0
2005-06-13 12:45:00,19.85,19.91,19.85,19.91,28500.0,19.2994,19.3577,19.2994,19.3577,28500.0
2005-06-13 12:50:00,19.91,19.96,19.9,19.96,5400.0,19.3577,19.4063,19.348,19.4063,5400.0
2005-06-13 12:55:00,19.93,19.94,19.93,19.94,1100.0,19.3771,19.3869,19.3771,19.3869,1100.0
2005-06-13 13:00:00,19.95,20.05,19.95,20.04,7300.0,19.3966,19.4938,19.3966,19.4841,7300.0
2005-06-13 13:05:00,20.03,20.09,20.03,20.08,4300.0,19.4744,19.5327,19.4744,19.523,4300.0
2005-06-13 13:10:00,20.08,20.13,20.08,20.13,2900.0,19.523,19.5716,19.523,19.5716,2900.0
2005-06-13 13:15:00,20.15,20.19,20.14,20.14,5300.0,19.591,19.6299,19.5813,19.5813,5300.0
2005-06-13 13:20:00,20.14,20.15,20.14,20.15,1700.0,19.5813,19.591,19.5813,19.591,1700.0
2005-06-13 13:25:00,20.15,20.16,20.14,20.16,5300.0,19.591,19.6008,19.5813,19.6008,5300.0
2005-06-13 13:30:00,20.16,20.26,20.16,20.26,15100.0,19.6008,19.698,19.6008,19.698,15100.0
2005-06-13 13:35:00,20.25,20.3,20.25,20.28,7600.0,19.6883,19.7369,19.6883,19.7174,7600.0
2005-06-13 13:40:00,20.29,20.33,20.29,20.32,4900.0,19.7272,19.766,19.7272,19.7563,4900.0
2005-06-13 13:45:00,20.31,20.33,20.31,20.31,4300.0,19.7466,19.766,19.7466,19.7466,4300.0
2005-06-13 13:50:00,20.31,20.32,20.31,20.32,2500.0,19.7466,19.7563,19.7466,19.7563,2500.0
2005-06-13 13:55:00,20.32,20.32,20.25,20.26,4900.0,19.7563,19.7563,19.6883,19.698,4900.0
2005-06-13 14:00:00,20.27,20.32,20.27,20.32,5900.0,19.7077,19.7563,19.7077,19.7563,5900.0
2005-06-13 14:05:00,20.32,20.37,20.32,20.37,6300.0,19.7563,19.8049,19.7563,19.8049,6300.0
2005-06-13 14:10:00,20.37,20.39,20.35,20.35,23500.0,19.8049,19.8244,19.7855,19.7855,23500.0
2005-06-13 14:15:00,20.35,20.38,20.3,20.33,8000.0,19.7855,19.8147,19.7369,19.766,8000.0
2005-06-13 14:20:00,20.3,20.37,20.3,20.36,4000.0,19.7369,19.8049,19.7369,19.7952,4000.0
2005-06-13 14:25:00,20.36,20.38,20.35,20.38,1900.0,19.7952,19.8147,19.7855,19.8147,1900.0
2005-06-13 14:30:00,20.36,20.38,20.34,20.35,4400.0,19.7952,19.8147,19.7758,19.7855,4400.0
2005-06-13 14:35:00,20.34,20.36,20.33,20.34,10600.0,19.7758,19.7952,19.766,19.7758,10600.0
2005-06-13 14:40:00,20.34,20.39,20.34,20.34,7100.0,19.7758,19.8244,19.7758,19.7758,7100.0
2005-06-13 14:45:00,20.34,20.35,20.34,20.34,3000.0,19.7758,19.7855,19.7758,19.7758,3000.0
2005-06-13 14:50:00,20.34,20.4,20.34,20.39,13600.0,19.7758,19.8341,19.7758,19.8244,13600.0
2005-06-13 14:55:00,20.35,20.37,20.34,20.35,6100.0,19.7855,19.8049,19.7758,19.7855,6100.0
2005-06-13 15:00:00,20.36,20.38,20.34,20.34,5700.0,19.7952,19.8147,19.7758,19.7758,5700.0
2005-06-13 15:05:00,20.35,20.42,20.34,20.41,6500.0,19.7855,19.8536,19.7758,19.8438,6500.0
2005-06-13 15:10:00,20.41,20.43,20.41,20.41,11000.0,19.8438,19.8633,19.8438,19.8438,11000.0
2005-06-13 15:15:00,20.4,20.45,20.39,20.44,23200.0,19.8341,19.8827,19.8244,19.873,23200.0
2005-06-13 15:20:00,20.41,20.42,20.4,20.4,5100.0,19.8438,19.8536,19.8341,19.8341,5100.0
2005-06-13 15:25:00,20.4,20.45,20.4,20.45,7000.0,19.8341,19.8827,19.8341,19.8827,7000.0
2005-06-13 15:30:00,20.45,20.48,20.42,20.42,7300.0,19.8827,19.9119,19.8536,19.8536,7300.0
2005-06-13 15:35:00,20.41,20.49,20.41,20.48,12600.0,19.8438,19.9216,19.8438,19.9119,12600.0
2005-06-13 15:40:00,20.48,20.48,20.46,20.47,10600.0,19.9119,19.9119,19.8924,19.9022,10600.0
2005-06-13 15:45:00,20.46,20.48,20.46,20.48,17000.0,19.8924,19.9119,19.8924,19.9119,17000.0
2005-06-13 15:50:00,20.48,20.5,20.47,20.49,39100.0,19.9119,19.9313,19.9022,19.9216,39100.0
2005-06-13 15:55:00,20.49,20.5,20.48,20.5,17000.0,19.9216,19.9313,19.9119,19.9313,17000.0
2005-06-14 09:30:00,20.45,20.54,20.4,20.54,6800.0,19.8827,19.9702,19.8341,19.9702,6800.0
2005-06-14 09:35:00,20.51,20.6,20.51,20.6,400.0,19.9411,20.0286,19.9411,20.0286,400.0
2005-06-14 09:40:00,20.6,20.75,20.6,20.75,14000.0,20.0286,20.1744,20.0286,20.1744,14000.0
2005-06-14 09:45:00,20.75,20.95,20.68,20.87,7000.0,20.1744,20.3688,20.1063,20.2911,7000.0
2005-06-14 09:50:00,20.87,20.88,20.75,20.75,7300.0,20.2911,20.3008,20.1744,20.1744,7300.0
2005-06-14 09:55:00,20.74,20.75,20.74,20.75,1700.0,20.1647,20.1744,20.1647,20.1744,1700.0
2005-06-14 10:00:00,20.75,20.75,20.73,20.74,4200.0,20.1744,20.1744,20.155,20.1647,4200.0
2005-06-14 10:05:00,20.74,20.74,20.66,20.7,6700.0,20.1647,20.1647,20.0869,20.1258,6700.0
2005-06-14 10:10:00,20.7,20.81,20.7,20.75,10400.0,20.1258,20.2327,20.1258,20.1744,10400.0
2005-06-14 10:15:00,20.75,20.78,20.74,20.77,3000.0,20.1744,20.2036,20.1647,20.1938,3000.0
2005-06-14 10:20:00,20.73,20.75,20.61,20.74,14200.0,20.155,20.1744,20.0383,20.1647,14200.0
2005-06-14 10:25:00,20.68,20.71,20.65,20.68,5400.0,20.1063,20.1355,20.0772,20.1063,5400.0
2005-06-14 10:30:00,20.68,20.69,20.67,20.68,2600.0,20.1063,20.1161,20.0966,20.1063,2600.0
2005-06-14 10:35:00,20.68,20.68,20.67,20.67,1900.0,20.1063,20.1063,20.0966,20.0966,1900.0
2005-06-14 10:40:00,20.64,20.66,20.64,20.64,3600.0,20.0674,20.0869,20.0674,20.0674,3600.0
2005-06-14 10:45:00,20.64,20.66,20.64,20.66,5400.0,20.0674,20.0869,20.0674,20.0869,5400.0
2005-06-14 10:50:00,20.66,20.74,20.66,20.74,2800.0,20.0869,20.1647,20.0869,20.1647,2800.0
2005-06-14 10:55:00,20.74,20.74,20.71,20.72,4900.0,20.1647,20.1647,20.1355,20.1452,4900.0
2005-06-14 11:00:00,20.72,20.74,20.72,20.74,2000.0,20.1452,20.1647,20.1452,20.1647,2000.0
2005-06-14 11:05:00,20.74,20.75,20.73,20.75,2900.0,20.1647,20.1744,20.155,20.1744,2900.0
2005-06-14 11:10:00,20.76,20.77,20.76,20.77,2900.0,20.1841,20.1938,20.1841,20.1938,2900.0
2005-06-14 11:15:00,20.75,20.77,20.75,20.77,1600.0,20.1744,20.1938,20.1744,20.1938,1600.0
2005-06-14 11:20:00,20.77,20.77,20.75,20.77,1000.0,20.1938,20.1938,20.1744,20.1938,1000.0
2005-06-14 11:25:00,20.78,20.79,20.78,20.79,3400.0,20.2036,20.2133,20.2036,20.2133,3400.0
2005-06-14 11:30:00,20.79,20.87,20.79,20.86,15800.0,20.2133,20.2911,20.2133,20.2813,15800.0
2005-06-14 11:35:00,20.86,20.95,20.86,20.87,8500.0,20.2813,20.3688,20.2813,20.2911,8500.0
2005-06-14 11:40:00,20.87,20.9,20.87,20.87,5200.0,20.2911,20.3202,20.2911,20.2911,5200.0
2005-06-14 11:45:00,20.88,20.89,20.86,20.87,2500.0,20.3008,20.3105,20.2813,20.2911,2500.0
2005-06-14 11:50:00,20.87,20.89,20.86,20.86,2900.0,20.2911,20.3105,20.2813,20.2813,2900.0
2005-06-14 11:55:00,20.86,20.87,20.84,20.87,5000.0,20.2813,20.2911,20.2619,20.2911,5000.0
2005-06-14 12:00:00,20.87,20.87,20.84,20.84,5600.0,20.2911,20.2911,20.2619,20.2619,5600.0
2005-06-14 12:05:00,20.84,20.84,20.82,20.82,600.0,20.2619,20.2619,20.2425,20.2425,600.0
2005-06-14 12:10:00,20.81,20.81,20.78,20.78,1600.0,20.2327,20.2327,20.2036,20.2036,1600.0
2005-06-14 12:15:00,20.77,20.79,20.77,20.79,1500.0,20.1938,20.2133,20.1938,20.2133,1500.0
2005-06-14 12:20:00,20.79,20.79,20.78,20.78,1100.0,20.2133,20.2133,20.2036,20.2036,1100.0
2005-06-14 12:25:00,20.79,20.79,20.78,20.79,500.0,20.2133,20.2133,20.2036,20.2133,500.0
2005-06-14 12:30:00,20.79,20.79,20.78,20.79,3300.0,20.2133,20.2133,20.2036,20.2133,3300.0
2005-06-14 12:35:00,20.79,20.79,20.79,20.79,500.0,20.2133,20.2133,20.2133,20.2133,500.0
2005-06-14 12:40:00,20.79,20.79,20.79,20.79,0.0,20.2133,20.2133,20.2133,20.2133,0.0
2005-06-14 12:45:00,20.79,20.81,20.79,20.81,2500.0,20.2133,20.2327,20.2133,20.2327,2500.0
2005-06-14 12:50:00,20.8,20.84,20.8,20.84,2000.0,20.223,20.2619,20.223,20.2619,2000.0
2005-06-14 12:55:00,20.84,20.84,20.83,20.84,2500.0,20.2619,20.2619,20.2522,20.2619,2500.0
2005-06-14 13:00:00,20.84,20.84,20.77,20.77,1600.0,20.2619,20.2619,20.1938,20.1938,1600.0
2005-06-14 13:05:00,20.79,20.79,20.77,20.78,2700.0,20.2133,20.2133,20.1938,20.2036,2700.0
2005-06-14 13:10:00,20.78,20.8,20.77,20.78,3600.0,20.2036,20.223,20.1938,20.2036,3600.0
2005-06-14 13:15:00,20.77,20.78,20.75,20.75,6100.0,20.1938,20.2036,20.1744,20.1744,6100.0
2005-06-14 13:20:00,20.76,20.77,20.76,20.77,1000.0,20.1841,20.1938,20.1841,20.1938,1000.0
2005-06-14 13:25:00,20.76,20.76,20.75,20.76,2200.0,20.1841,20.1841,20.1744,20.1841,2200.0
2005-06-14 13:30:00,20.76,20.79,20.76,20.79,1400.0,20.1841,20.2133,20.1841,20.2133,1400.0
2005-06-14 13:35:00,20.78,20.83,20.78,20.83,4200.0,20.2036,20.2522,20.2036,20.2522,4200.0
2005-06-14 13:40:00,20.83,20.85,20.8,20.85,4400.0,20.2522,20.2716,20.223,20.2716,4400.0
2005-06-14 13:45:00,20.85,20.95,20.85,20.91,16500.0,20.2716,20.3688,20.2716,20.33,16500.0
2005-06-14 13:50:00,20.92,20.93,20.9,20.93,2600.0,20.3397,20.3494,20.3202,20.3494,2600.0
2005-06-14 13:55:00,20.95,20.98,20.95,20.95,8500.0,20.3688,20.398,20.3688,20.3688,8500.0
2005-06-14 14:00:00,20.97,20.97,20.93,20.94,8900.0,20.3883,20.3883,20.3494,20.3591,8900.0
2005-06-14 14:05:00,20.94,20.94,20.92,20.94,11300.0,20.3591,20.3591,20.3397,20.3591,11300.0
2005-06-14 14:10:00,20.93,20.94,20.93,20.94,2900.0,20.3494,20.3591,20.3494,20.3591,2900.0
2005-06-14 14:15:00,20.94,20.95,20.93,20.95,12300.0,20.3591,20.3688,20.3494,20.3688,12300.0
2005-06-14 14:20:00,20.95,20.95,20.93,20.93,600.0,20.3688,20.3688,20.3494,20.3494,600.0
2005-06-14 14:25:00,20.93,20.99,20.9,20.91,12300.0,20.3494,20.4077,20.3202,20.33,12300.0
2005-06-14 14:30:00,20.91,20.93,20.9,20.93,6000.0,20.33,20.3494,20.3202,20.3494,6000.0
2005-06-14 14:35:00,20.94,20.94,20.87,20.87,14500.0,20.3591,20.3591,20.2911,20.2911,14500.0
2005-06-14 14:40:00,20.87,20.88,20.87,20.88,2800.0,20.2911,20.3008,20.2911,20.3008,2800.0
2005-06-14 14:45:00,20.86,20.97,20.86,20.92,12500.0,20.2813,20.3883,20.2813,20.3397,12500.0
2005-06-14 14:50:00,20.95,20.98,20.95,20.96,8200.0,20.3688,20.398,20.3688,20.3786,8200.0
2005-06-14 14:55:00,20.96,20.99,20.96,20.98,6100.0,20.3786,20.4077,20.3786,20.398,6100.0
2005-06-14 15:00:00,20.99,21.03,20.98,21.0,34700.0,20.4077,20.4466,20.398,20.4175,34700.0
2005-06-14 15:05:00,21.0,21.02,21.0,21.0,6500.0,20.4175,20.4369,20.4175,20.4175,6500.0
2005-06-14 15:10:00,21.01,21.02,21.0,21.01,8900.0,20.4272,20.4369,20.4175,20.4272,8900.0
2005-06-14 15:15:00,21.01,21.03,21.0,21.01,6200.0,20.4272,20.4466,20.4175,20.4272,6200.0
2005-06-14 15:20:00,21.01,21.02,20.93,20.93,13600.0,20.4272,20.4369,20.3494,20.3494,13600.0
2005-06-14 15:25:00,20.93,20.94,20.91,20.93,11100.0,20.3494,20.3591,20.33,20.3494,11100.0
2005-06-14 15:30:00,20.93,20.94,20.84,20.84,11700.0,20.3494,20.3591,20.2619,20.2619,11700.0
2005-06-14 15:35:00,20.83,20.96,20.83,20.96,12100.0,20.2522,20.3786,20.2522,20.3786,12100.0
2005-06-14 15:40:00,20.97,21.02,20.96,21.0,9200.0,20.3883,20.4369,20.3786,20.4175,9200.0
2005-06-14 15:45:00,21.0,21.05,20.98,21.05,14000.0,20.4175,20.4661,20.398,20.4661,14000.0
2005-06-14 15:50:00,21.05,21.07,21.04,21.05,29800.0,20.4661,20.4855,20.4564,20.4661,29800.0
2005-06-14 15:55:00,21.05,21.06,21.03,21.04,30300.0,20.4661,20.4758,20.4466,20.4564,30300.0
2005-06-15 09:30:00,21.14,21.2,21.12,21.12,13300.0,20.5536,20.6119,20.5341,20.5341,13300.0
2005-06-15 09:35:00,21.11,21.12,21.1,21.1,9800.0,20.5244,20.5341,20.5147,20.5147,9800.0
2005-06-15 09:40:00,21.04,21.04,20.88,20.88,11800.0,20.4564,20.4564,20.3008,20.3008,11800.0
2005-06-15 09:45:00,20.85,20.86,20.8,20.81,5900.0,20.2716,20.2813,20.223,20.2327,5900.0
2005-06-15 09:50:00,20.81,20.83,20.75,20.76,5300.0,20.2327,20.2522,20.1744,20.1841,5300.0
2005-06-15 09:55:00,20.74,20.82,20.71,20.8,3300.0,20.1647,20.2425,20.1355,20.223,3300.0
2005-06-15 10:00:00,20.78,20.78,20.7,20.75,4600.0,20.2036,20.2036,20.1258,20.1744,4600.0
2005-06-15 10:05:00,20.77,20.86,20.77,20.86,4700.0,20.1938,20.2813,20.1938,20.2813,4700.0
2005-06-15 10:10:00,20.83,20.95,20.83,20.9,9700.0,20.2522,20.3688,20.2522,20.3202,9700.0
2005-06-15 10:15:00,20.95,21.03,20.94,20.97,7100.0,20.3688,20.4466,20.3591,20.3883,7100.0
2005-06-15 10:20:00,20.97,21.01,20.97,21.01,5000.0,20.3883,20.4272,20.3883,20.4272,5000.0
2005-06-15 10:25:00,21.01,21.02,20.98,20.98,4300.0,20.4272,20.4369,20.398,20.398,4300.0
2005-06-15 10:30:00,20.97,21.02,20.97,21.0,7100.0,20.3883,20.4369,20.3883,20.4175,7100.0
2005-06-15 10:35:00,21.0,21.01,20.97,20.99,7600.0,20.4175,20.4272,20.3883,20.4077,7600.0
2005-06-15 10:40:00,20.99,21.0,20.97,20.99,5400.0,20.4077,20.4175,20.3883,20.4077,5400.0
2005-06-15 10:45:00,21.0,21.02,20.99,21.0,7600.0,20.4175,20.4369,20.4077,20.4175,7600.0
2005-06-15 10:50:00,21.0,21.01,21.0,21.0,14500.0,20.4175,20.4272,20.4175,20.4175,14500.0
2005-06-15 10:55:00,20.99,20.99,20.94,20.94,8600.0,20.4077,20.4077,20.3591,20.3591,8600.0
2005-06-15 11:00:00,20.95,20.95,20.91,20.92,3800.0,20.3688,20.3688,20.33,20.3397,3800.0
2005-06-15 11:05:00,20.92,20.95,20.92,20.95,3600.0,20.3397,20.3688,20.3397,20.3688,3600.0
2005-06-15 11:10:00,20.94,20.95,20.91,20.91,2500.0,20.3591,20.3688,20.33,20.33,2500.0
2005-06-15 11:15:00,20.9,20.91,20.9,20.9,5200.0,20.3202,20.33,20.3202,20.3202,5200.0
2005-06-15 11:20:00,20.91,20.94,20.9,20.94,5500.0,20.33,20.3591,20.3202,20.3591,5500.0
2005-06-15 11:25:00,20.93,20.93,20.91,20.91,2000.0,20.3494,20.3494,20.33,20.33,2000.0
2005-06-15 11:30:00,20.91,20.91,20.88,20.88,1800.0,20.33,20.33,20.3008,20.3008,1800.0
2005-06-15 11:35:00,20.87,20.87,20.87,20.87,500.0,20.2911,20.2911,20.2911,20.2911,500.0
2005-06-15 11:40:00,20.86,20.9,20.86,20.9,2800.0,20.2813,20.3202,20.2813,20.3202,2800.0
2005-06-15 11:45:00,20.89,20.89,20.88,20.89,2200.0,20.3105,20.3105,20.3008,20.3105,2200.0
2005-06-15 11:50:00,20.89,20.89,20.89,20.89,0.0,20.3105,20.3105,20.3105,20.3105,0.0
2005-06-15 11:55:00,20.88,20.88,20.87,20.87,9900.0,20.3008,20.3008,20.2911,20.2911,9900.0
2005-06-15 12:00:00,20.86,20.86,20.85,20.85,1900.0,20.2813,20.2813,20.2716,20.2716,1900.0
2005-06-15 12:05:00,20.86,20.88,20.86,20.86,3600.0,20.2813,20.3008,20.2813,20.2813,3600.0
2005-06-15 12:10:00,20.87,20.88,20.87,20.87,900.0,20.2911,20.3008,20.2911,20.2911,900.0
2005-06-15 12:15:00,20.87,20.87,20.86,20.86,900.0,20.2911,20.2911,20.2813,20.2813,900.0
2005-06-15 12:20:00,20.86,20.86,20.86,20.86,1900.0,20.2813,20.2813,20.2813,20.2813,1900.0
2005-06-15 12:25:00,20.86,20.88,20.86,20.87,1400.0,20.2813,20.3008,20.2813,20.2911,1400.0
2005-06-15 12:30:00,20.86,20.91,20.86,20.91,82700.0,20.2813,20.33,20.2813,20.33,82700.0
2005-06-15 12:35:00,20.92,20.92,20.91,20.91,4800.0,20.3397,20.3397,20.33,20.33,4800.0
2005-06-15 12:40:00,20.91,20.92,20.9,20.92,1300.0,20.33,20.3397,20.3202,20.3397,1300.0
2005-06-15 12:45:00,20.9,20.92,20.9,20.91,2100.0,20.3202,20.3397,20.3202,20.33,2100.0
2005-06-15 12:50:00,20.91,20.92,20.91,20.91,900.0,20.33,20.3397,20.33,20.33,900.0
2005-06-15 12:55:00,20.91,20.91,20.9,20.9,700.0,20.33,20.33,20.3202,20.3202,700.0
2005-06-15 13:00:00,20.91,20.91,20.9,20.9,1800.0,20.33,20.33,20.3202,20.3202,1800.0
2005-06-15 13:05:00,20.91,20.91,20.9,20.9,2000.0,20.33,20.33,20.3202,20.3202,2000.0
2005-06-15 13:10:00,20.91,20.91,20.89,20.89,4100.0,20.33,20.33,20.3105,20.3105,4100.0
2005-06-15 13:15:00,20.89,20.9,20.88,20.9,3700.0,20.3105,20.3202,20.3008,20.3202,3700.0
2005-06-15 13:20:00,20.89,20.89,20.88,20.88,2600.0,20.3105,20.3105,20.3008,20.3008,2600.0
2005-06-15 13:25:00,20.87,20.88,20.86,20.88,3900.0,20.2911,20.3008,20.2813,20.3008,3900.0
2005-06-15 13:30:00,20.88,20.88,20.86,20.87,3600.0,20.3008,20.3008,20.2813,20.2911,3600.0
2005-06-15 13:35:00,20.87,20.89,20.87,20.89,2100.0,20.2911,20.3105,20.2911,20.3105,2100.0
2005-06-15 13:40:00,20.91,20.92,20.91,20.92,3500.0,20.33,20.3397,20.33,20.3397,3500.0
2005-06-15 13:45:00,20.91,20.92,20.9,20.9,1900.0,20.33,20.3397,20.3202,20.3202,1900.0
2005-06-15 13:50:00,20.9,20.92,20.9,20.92,1700.0,20.3202,20.3397,20.3202,20.3397,1700.0
2005-06-15 13:55:00,20.92,20.96,20.92,20.94,1700.0,20.3397,20.3786,20.3397,20.3591,1700.0
2005-06-15 14:00:00,20.93,20.94,20.92,20.92,1400.0,20.3494,20.3591,20.3397,20.3397,1400.0
2005-06-15 14:05:00,20.92,20.92,20.91,20.91,2700.0,20.3397,20.3397,20.33,20.33,2700.0
2005-06-15 14:10:00,20.91,20.91,20.9,20.9,4100.0,20.33,20.33,20.3202,20.3202,4100.0
2005-06-15 14:15:00,20.9,20.95,20.89,20.95,5800.0,20.3202,20.3688,20.3105,20.3688,5800.0
2005-06-15 14:20:00,20.96,20.96,20.95,20.95,1000.0,20.3786,20.3786,20.3688,20.3688,1000.0
2005-06-15 14:25:00,20.92,20.93,20.92,20.93,1900.0,20.3397,20.3494,20.3397,20.3494,1900.0
2005-06-15 14:30:00,20.92,20.92,20.9,20.91,3400.0,20.3397,20.3397,20.3202,20.33,3400.0
2005-06-15 14:35:00,20.91,20.91,20.9,20.9,2700.0,20.33,20.33,20.3202,20.3202,2700.0
2005-06-15 14:40:00,20.91,20.93,20.91,20.92,2500.0,20.33,20.3494,20.33,20.3397,2500.0
2005-06-15 14:45:00,20.92,20.94,20.92,20.94,7200.0,20.3397,20.3591,20.3397,20.3591,7200.0
2005-06-15 14:50:00,20.95,21.02,20.95,21.02,3600.0,20.3688,20.4369,20.3688,20.4369,3600.0
2005-06-15 14:55:00,21.02,21.02,20.93,20.93,4200.0,20.4369,20.4369,20.3494,20.3494,4200.0
2005-06-15 15:00:00,20.93,20.93,20.86,20.87,9200.0,20.3494,20.3494,20.2813,20.2911,9200.0
2005-06-15 15:05:00,20.87,20.93,20.84,20.92,5800.0,20.2911,20.3494,20.2619,20.3397,5800.0
2005-06-15 15:10:00,20.92,20.97,20.91,20.96,4900.0,20.3397,20.3883,20.33,20.3786,4900.0
2005-06-15 15:15:00,20.94,20.96,20.92,20.96,9800.0,20.3591,20.3786,20.3397,20.3786,9800.0
2005-06-15 15:20:00,20.94,21.02,20.93,21.0,16000.0,20.3591,20.4369,20.3494,20.4175,16000.0
2005-06-15 15:25:00,21.0,21.01,20.99,21.01,11800.0,20.4175,20.4272,20.4077,20.4272,11800.0
2005-06-15 15:30:00,21.01,21.08,21.0,21.08,12500.0,20.4272,20.4952,20.4175,20.4952,12500.0
2005-06-15 15:35:00,21.06,21.08,21.06,21.08,8400.0,20.4758,20.4952,20.4758,20.4952,8400.0
2005-06-15 15:40:00,21.08,21.1,21.07,21.1,11900.0,20.4952,20.5147,20.4855,20.5147,11900.0
2005-06-15 15:45:00,21.1,21.12,21.1,21.11,9700.0,20.5147,20.5341,20.5147,20.5244,9700.0
2005-06-15 15:50:00,21.12,21.15,21.12,21.15,14200.0,20.5341,20.5633,20.5341,20.5633,14200.0
2005-06-15 15:55:00,21.15,21.15,21.14,21.15,21100.0,20.5633,20.5633,20.5536,20.5633,21100.0
2005-06-16 09:30:00,21.2,21.2,21.1,21.16,10800.0,20.6119,20.6119,20.5147,20.573,10800.0
2005-06-16 09:35:00,21.16,21.16,21.15,21.16,2400.0,20.573,20.573,20.5633,20.573,2400.0
2005-06-16 09:40:00,21.14,21.17,21.07,21.17,5600.0,20.5536,20.5827,20.4855,20.5827,5600.0
2005-06-16 09:45:00,21.17,21.19,21.16,21.16,49000.0,20.5827,20.6022,20.573,20.573,49000.0
2005-06-16 09:50:00,21.17,21.17,21.1,21.1,2200.0,20.5827,20.5827,20.5147,20.5147,2200.0
2005-06-16 09:55:00,21.06,21.1,21.06,21.1,2000.0,20.4758,20.5147,20.4758,20.5147,2000.0
2005-06-16 10:00:00,21.1,21.15,21.1,21.15,700.0,20.5147,20.5633,20.5147,20.5633,700.0
2005-06-16 10:05:00,21.16,21.2,21.16,21.2,5300.0,20.573,20.6119,20.573,20.6119,5300.0
2005-06-16 10:10:00,21.18,21.18,21.14,21.14,1700.0,20.5925,20.5925,20.5536,20.5536,1700.0
2005-06-16 10:15:00,21.14,21.14,21.1,21.11,3900.0,20.5536,20.5536,20.5147,20.5244,3900.0
2005-06-16 10:20:00,21.11,21.17,21.1,21.14,2500.0,20.5244,20.5827,20.5147,20.5536,2500.0
2005-06-16 10:25:00,21.15,21.17,21.14,21.16,5100.0,20.5633,20.5827,20.5536,20.573,5100.0
2005-06-16 10:30:00,21.16,21.17,21.13,21.15,11500.0,20.573,20.5827,20.5439,20.5633,11500.0
2005-06-16 10:35:00,21.16,21.17,21.13,21.15,26800.0,20.573,20.5827,20.5439,20.5633,26800.0
2005-06-16 10:40:00,21.15,21.16,21.13,21.16,4000.0,20.5633,20.573,20.5439,20.573,4000.0
2005-06-16 10:45:00,21.16,21.16,21.15,21.16,5500.0,20.573,20.573,20.5633,20.573,5500.0
2005-06-16 10:50:00,21.16,21.17,21.15,21.16,24500.0,20.573,20.5827,20.5633,20.573,24500.0
2005-06-16 10:55:00,21.15,21.16,21.15,21.16,2200.0,20.5633,20.573,20.5633,20.573,2200.0
2005-06-16 11:00:00,21.17,21.17,21.15,21.15,2100.0,20.5827,20.5827,20.5633,20.5633,2100.0
2005-06-16 11:05:00,21.15,21.18,21.15,21.15,10100.0,20.5633,20.5925,20.5633,20.5633,10100.0
2005-06-16 11:10:00,21.15,21.2,21.15,21.2,39800.0,20.5633,20.6119,20.5633,20.6119,39800.0
2005-06-16 11:15:00,21.17,21.17,21.14,21.15,1400.0,20.5827,20.5827,20.5536,20.5633,1400.0
2005-06-16 11:20:00,21.15,21.17,21.15,21.16,208800.0,20.5633,20.5827,20.5633,20.573,208800.0
2005-06-16 11:25:00,21.16,21.17,21.16,21.16,1600.0,20.573,20.5827,20.573,20.573,1600.0
2005-06-16 11:30:00,21.17,21.17,21.16,21.16,3500.0,20.5827,20.5827,20.573,20.573,3500.0
2005-06-16 11:35:00,21.16,21.17,21.15,21.17,1000.0,20.573,20.5827,20.5633,20.5827,1000.0
2005-06-16 11:40:00,21.17,21.18,21.16,21.18,1300.0,20.5827,20.5925,20.573,20.5925,1300.0
2005-06-16 11:45:00,21.17,21.2,21.17,21.18,1800.0,20.5827,20.6119,20.5827,20.5925,1800.0
2005-06-16 11:50:00,21.16,21.16,21.14,21.15,11800.0,20.573,20.573,20.5536,20.5633,11800.0
2005-06-16 11:55:00,21.14,21.15,21.05,21.07,5500.0,20.5536,20.5633,20.4661,20.4855,5500.0
2005-06-16 12:00:00,21.07,21.11,21.06,21.11,5800.0,20.4855,20.5244,20.4758,20.5244,5800.0
2005-06-16 12:05:00,21.1,21.1,21.1,21.1,900.0,20.5147,20.5147,20.5147,20.5147,900.0
2005-06-16 12:10:00,21.09,21.09,21.05,21.08,7400.0,20.505,20.505,20.4661,20.4952,7400.0
2005-06-16 12:15:00,21.09,21.09,21.08,21.09,4500.0,20.505,20.505,20.4952,20.505,4500.0
2005-06-16 12:20:00,21.1,21.11,21.1,21.11,1600.0,20.5147,20.5244,20.5147,20.5244,1600.0
2005-06-16 12:25:00,21.12,21.13,21.12,21.13,1100.0,20.5341,20.5439,20.5341,20.5439,1100.0
2005-06-16 12:30:00,21.12,21.13,21.08,21.13,400.0,20.5341,20.5439,20.4952,20.5439,400.0
2005-06-16 12:35:00,21.11,21.18,21.11,21.17,4400.0,20.5244,20.5925,20.5244,20.5827,4400.0
2005-06-16 12:40:00,21.19,21.2,21.19,21.19,2900.0,20.6022,20.6119,20.6022,20.6022,2900.0
2005-06-16 12:45:00,21.18,21.2,21.18,21.19,2700.0,20.5925,20.6119,20.5925,20.6022,2700.0
2005-06-16 12:50:00,21.19,21.2,21.18,21.18,2200.0,20.6022,20.6119,20.5925,20.5925,2200.0
2005-06-16 12:55:00,21.18,21.18,21.17,21.17,600.0,20.5925,20.5925,20.5827,20.5827,600.0
2005-06-16 13:00:00,21.16,21.16,21.14,21.15,1500.0,20.573,20.573,20.5536,20.5633,1500.0
2005-06-16 13:05:00,21.15,21.15,21.13,21.13,800.0,20.5633,20.5633,20.5439,20.5439,800.0
2005-06-16 13:10:00,21.12,21.14,21.12,21.14,4900.0,20.5341,20.5536,20.5341,20.5536,4900.0
2005-06-16 13:15:00,21.14,21.18,21.14,21.18,1800.0,20.5536,20.5925,20.5536,20.5925,1800.0
2005-06-16 13:20:00,21.17,21.17,21.17,21.17,100.0,20.5827,20.5827,20.5827,20.5827,100.0
2005-06-16 13:25:00,21.17,21.17,21.16,21.17,2100.0,20.5827,20.5827,20.573,20.5827,2100.0
2005-06-16 13:30:00,21.18,21.19,21.18,21.19,4900.0,20.5925,20.6022,20.5925,20.6022,4900.0
2005-06-16 13:35:00,21.19,21.2,21.15,21.15,105700.0,20.6022,20.6119,20.5633,20.5633,105700.0
2005-06-16 13:40:00,21.15,21.15,21.15,21.15,10700.0,20.5633,20.5633,20.5633,20.5633,10700.0
2005-06-16 13:45:00,21.16,21.16,21.15,21.16,1400.0,20.573,20.573,20.5633,20.573,1400.0
2005-06-16 13:50:00,21.15,21.16,21.15,21.15,2000.0,20.5633,20.573,20.5633,20.5633,2000.0
2005-06-16 13:55:00,21.16,21.17,21.16,21.17,3600.0,20.573,20.5827,20.573,20.5827,3600.0
2005-06-16 14:00:00,21.17,21.18,21.17,21.18,2500.0,20.5827,20.5925,20.5827,20.5925,2500.0
2005-06-16 14:05:00,21.19,21.19,21.18,21.19,3100.0,20.6022,20.6022,20.5925,20.6022,3100.0
2005-06-16 14:10:00,21.18,21.18,21.18,21.18,1800.0,20.5925,20.5925,20.5925,20.5925,1800.0
2005-06-16 14:15:00,21.18,21.19,21.15,21.15,5500.0,20.5925,20.6022,20.5633,20.5633,5500.0
2005-06-16 14:20:00,21.15,21.15,21.13,21.15,3900.0,20.5633,20.5633,20.5439,20.5633,3900.0
2005-06-16 14:25:00,21.15,21.15,21.12,21.14,3800.0,20.5633,20.5633,20.5341,20.5536,3800.0
2005-06-16 14:30:00,21.14,21.14,21.1,21.14,203500.0,20.5536,20.5536,20.5147,20.5536,203500.0
2005-06-16 14:35:00,21.15,21.15,21.14,21.14,2400.0,20.5633,20.5633,20.5536,20.5536,2400.0
2005-06-16 14:40:00,21.15,21.16,21.14,21.16,4800.0,20.5633,20.573,20.5536,20.573,4800.0
2005-06-16 14:45:00,21.16,21.16,21.13,21.13,11200.0,20.573,20.573,20.5439,20.5439,11200.0
2005-06-16 14:50:00,21.14,21.15,21.14,21.15,9600.0,20.5536,20.5633,20.5536,20.5633,9600.0
2005-06-16 14:55:00,21.15,21.16,21.15,21.15,4600.0,20.5633,20.573,20.5633,20.5633,4600.0
2005-06-16 15:00:00,21.15,21.16,21.14,21.15,17800.0,20.5633,20.573,20.5536,20.5633,17800.0
2005-06-16 15:05:00,21.15,21.15,21.12,21.12,10500.0,20.5633,20.5633,20.5341,20.5341,10500.0
2005-06-16 15:10:00,21.13,21.14,21.12,21.14,13400.0,20.5439,20.5536,20.5341,20.5536,13400.0
2005-06-16 15:15:00,21.16,21.16,21.13,21.14,15400.0,20.573,20.573,20.5439,20.5536,15400.0
2005-06-16 15:20:00,21.14,21.14,21.12,21.13,12600.0,20.5536,20.5536,20.5341,20.5439,12600.0
2005-06-16 15:25:00,21.13,21.15,21.13,21.14,11400.0,20.5439,20.5633,20.5439,20.5536,11400.0
2005-06-16 15:30:00,21.13,21.15,21.11,21.13,17300.0,20.5439,20.5633,20.5244,20.5439,17300.0
2005-06-16 15:35:00,21.13,21.14,21.12,21.14,11100.0,20.5439,20.5536,20.5341,20.5536,11100.0
2005-06-16 15:40:00,21.14,21.14,21.12,21.13,12600.0,20.5536,20.5536,20.5341,20.5439,12600.0
2005-06-16 15:45:00,21.13,21.13,21.12,21.13,12200.0,20.5439,20.5439,20.5341,20.5439,12200.0
2005-06-16 15:50:00,21.13,21.13,21.11,21.12,14100.0,20.5439,20.5439,20.5244,20.5341,14100.0
2005-06-16 15:55:00,21.11,21.12,21.09,21.1,39400.0,20.5244,20.5341,20.505,20.5147,39400.0
2005-06-17 09:30:00,21.18,21.25,21.18,21.25,299200.0,20.5925,20.6605,20.5925,20.6605,299200.0
2005-06-17 09:35:00,21.29,21.3,21.22,21.27,12800.0,20.6994,20.7091,20.6314,20.68,12800.0
2005-06-17 09:40:00,21.27,21.27,21.15,21.17,99800.0,20.68,20.68,20.5633,20.5827,99800.0
2005-06-17 09:45:00,21.16,21.2,21.16,21.2,8100.0,20.573,20.6119,20.573,20.6119,8100.0
2005-06-17 09:50:00,21.2,21.27,21.2,21.23,9600.0,20.6119,20.68,20.6119,20.6411,9600.0
2005-06-17 09:55:00,21.23,21.25,21.19,21.19,5200.0,20.6411,20.6605,20.6022,20.6022,5200.0
2005-06-17 10:00:00,21.21,21.21,21.05,21.05,4700.0,20.6216,20.6216,20.4661,20.4661,4700.0
2005-06-17 10:05:00,21.06,21.11,21.05,21.11,5000.0,20.4758,20.5244,20.4661,20.5244,5000.0
2005-06-17 10:10:00,21.13,21.17,21.13,21.17,52100.0,20.5439,20.5827,20.5439,20.5827,52100.0
2005-06-17 10:15:00,21.15,21.17,21.05,21.08,6200.0,20.5633,20.5827,20.4661,20.4952,6200.0
2005-06-17 10:20:00,21.07,21.09,21.07,21.09,12300.0,20.4855,20.505,20.4855,20.505,12300.0
2005-06-17 10:25:00,21.09,21.1,21.09,21.09,1700.0,20.505,20.5147,20.505,20.505,1700.0
2005-06-17 10:30:00,21.09,21.14,21.06,21.14,2000.0,20.505,20.5536,20.4758,20.5536,2000.0
2005-06-17 10:35:00,21.19,21.2,21.19,21.2,1800.0,20.6022,20.6119,20.6022,20.6119,1800.0
2005-06-17 10:40:00,21.2,21.21,21.17,21.21,3400.0,20.6119,20.6216,20.5827,20.6216,3400.0
2005-06-17 10:45:00,21.22,21.27,21.22,21.27,5500.0,20.6314,20.68,20.6314,20.68,5500.0
2005-06-17 10:50:00,21.26,21.27,21.21,21.21,3000.0,20.6702,20.68,20.6216,20.6216,3000.0
2005-06-17 10:55:00,21.25,21.26,21.25,21.25,2000.0,20.6605,20.6702,20.6605,20.6605,2000.0
2005-06-17 11:00:00,21.25,21.26,21.22,21.25,3000.0,20.6605,20.6702,20.6314,20.6605,3000.0
2005-06-17 11:05:00,21.26,21.27,21.26,21.27,3300.0,20.6702,20.68,20.6702,20.68,3300.0
2005-06-17 11:10:00,21.27,21.27,21.21,21.21,3000.0,20.68,20.68,20.6216,20.6216,3000.0
2005-06-17 11:15:00,21.21,21.21,21.16,21.16,1800.0,20.6216,20.6216,20.573,20.573,1800.0
2005-06-17 11:20:00,21.19,21.2,21.16,21.2,105900.0,20.6022,20.6119,20.573,20.6119,105900.0
2005-06-17 11:25:00,21.2,21.21,21.2,21.21,1300.0,20.6119,20.6216,20.6119,20.6216,1300.0
2005-06-17 11:30:00,21.21,21.23,21.21,21.21,1700.0,20.6216,20.6411,20.6216,20.6216,1700.0
2005-06-17 11:35:00,21.21,21.21,21.16,21.19,2100.0,20.6216,20.6216,20.573,20.6022,2100.0
2005-06-17 11:40:00,21.17,21.18,21.1,21.1,4500.0,20.5827,20.5925,20.5147,20.5147,4500.0
2005-06-17 11:45:00,21.1,21.16,21.1,21.11,53800.0,20.5147,20.573,20.5147,20.5244,53800.0
2005-06-17 11:50:00,21.08,21.14,21.08,21.14,2400.0,20.4952,20.5536,20.4952,20.5536,2400.0
2005-06-17 11:55:00,21.16,21.19,21.11,21.18,6700.0,20.573,20.6022,20.5244,20.5925,6700.0
2005-06-17 12:00:00,21.18,21.23,21.18,21.21,3500.0,20.5925,20.6411,20.5925,20.6216,3500.0
2005-06-17 12:05:00,21.22,21.25,21.22,21.25,3500.0,20.6314,20.6605,20.6314,20.6605,3500.0
2005-06-17 12:10:00,21.24,21.24,21.21,21.23,3800.0,20.6508,20.6508,20.6216,20.6411,3800.0
2005-06-17 12:15:00,21.24,21.27,21.24,21.27,3200.0,20.6508,20.68,20.6508,20.68,3200.0
2005-06-17 12:20:00,21.26,21.26,21.21,21.25,2200.0,20.6702,20.6702,20.6216,20.6605,2200.0
2005-06-17 12:25:00,21.24,21.24,21.24,21.24,900.0,20.6508,20.6508,20.6508,20.6508,900.0
2005-06-17 12:30:00,21.23,21.23,21.22,21.23,1200.0,20.6411,20.6411,20.6314,20.6411,1200.0
2005-06-17 12:35:00,21.23,21.23,21.22,21.23,3700.0,20.6411,20.6411,20.6314,20.6411,3700.0
2005-06-17 12:40:00,21.23,21.23,21.23,21.23,1600.0,20.6411,20.6411,20.6411,20.6411,1600.0
2005-06-17 12:45:00,21.23,21.27,21.23,21.27,76400.0,20.6411,20.68,20.6411,20.68,76400.0
2005-06-17 12:50:00,21.27,21.3,21.27,21.3,4200.0,20.68,20.7091,20.68,20.7091,4200.0
2005-06-17 12:55:00,21.3,21.3,21.26,21.29,5000.0,20.7091,20.7091,20.6702,20.6994,5000.0
2005-06-17 13:00:00,21.3,21.3,21.3,21.3,4300.0,20.7091,20.7091,20.7091,20.7091,4300.0
2005-06-17 13:05:00,21.3,21.3,21.3,21.3,4000.0,20.7091,20.7091,20.7091,20.7091,4000.0
2005-06-17 13:10:00,21.3,21.3,21.29,21.3,3700.0,20.7091,20.7091,20.6994,20.7091,3700.0
2005-06-17 13:15:00,21.3,21.3,21.28,21.29,2300.0,20.7091,20.7091,20.6897,20.6994,2300.0
2005-06-17 13:20:00,21.26,21.26,21.24,21.25,1900.0,20.6702,20.6702,20.6508,20.6605,1900.0
2005-06-17 13:25:00,21.26,21.3,21.26,21.3,3200.0,20.6702,20.7091,20.6702,20.7091,3200.0
2005-06-17 13:30:00,21.3,21.3,21.3,21.3,3700.0,20.7091,20.7091,20.7091,20.7091,3700.0
2005-06-17 13:35:00,21.3,21.34,21.3,21.33,14800.0,20.7091,20.748,20.7091,20.7383,14800.0
2005-06-17 13:40:00,21.34,21.37,21.26,21.26,13300.0,20.748,20.7772,20.6702,20.6702,13300.0
2005-06-17 13:45:00,21.29,21.34,21.29,21.34,1400.0,20.6994,20.748,20.6994,20.748,1400.0
2005-06-17 13:50:00,21.33,21.34,21.3,21.3,2900.0,20.7383,20.748,20.7091,20.7091,2900.0
2005-06-17 13:55:00,21.3,21.35,21.3,21.35,2800.0,20.7091,20.7578,20.7091,20.7578,2800.0
2005-06-17 14:00:00,21.34,21.35,21.27,21.31,3100.0,20.748,20.7578,20.68,20.7189,3100.0
2005-06-17 14:05:00,21.31,21.31,21.27,21.31,2100.0,20.7189,20.7189,20.68,20.7189,2100.0
2005-06-17 14:10:00,21.33,21.33,21.29,21.31,52500.0,20.7383,20.7383,20.6994,20.7189,52500.0
2005-06-17 14:15:00,21.33,21.34,21.32,21.32,1800.0,20.7383,20.748,20.7286,20.7286,1800.0
2005-06-17 14:20:00,21.34,21.36,21.34,21.35,3100.0,20.748,20.7675,20.748,20.7578,3100.0
2005-06-17 14:25:00,21.36,21.37,21.35,21.37,1200.0,20.7675,20.7772,20.7578,20.7772,1200.0
2005-06-17 14:30:00,21.34,21.35,21.29,21.29,4100.0,20.748,20.7578,20.6994,20.6994,4100.0
2005-06-17 14:35:00,21.32,21.32,21.25,21.26,6200.0,20.7286,20.7286,20.6605,20.6702,6200.0
2005-06-17 14:40:00,21.26,21.26,21.25,21.25,4600.0,20.6702,20.6702,20.6605,20.6605,4600.0
2005-06-17 14:45:00,21.25,21.25,21.25,21.25,5500.0,20.6605,20.6605,20.6605,20.6605,5500.0
2005-06-17 14:50:00,21.24,21.24,21.2,21.2,28700.0,20.6508,20.6508,20.6119,20.6119,28700.0
2005-06-17 14:55:00,21.21,21.21,21.19,21.2,3300.0,20.6216,20.6216,20.6022,20.6119,3300.0
2005-06-17 15:00:00,21.19,21.19,21.09,21.11,22900.0,20.6022,20.6022,20.505,20.5244,22900.0
2005-06-17 15:05:00,21.11,21.13,21.1,21.13,15900.0,20.5244,20.5439,20.5147,20.5439,15900.0
2005-06-17 15:10:00,21.14,21.2,21.14,21.2,5900.0,20.5536,20.6119,20.5536,20.6119,5900.0
2005-06-17 15:15:00,21.2,21.24,21.19,21.24,6000.0,20.6119,20.6508,20.6022,20.6508,6000.0
2005-06-17 15:20:00,21.23,21.24,21.21,21.24,3900.0,20.6411,20.6508,20.6216,20.6508,3900.0
2005-06-17 15:25:00,21.24,21.3,21.24,21.26,7900.0,20.6508,20.7091,20.6508,20.6702,7900.0
2005-06-17 15:30:00,21.24,21.27,21.24,21.26,5300.0,20.6508,20.68,20.6508,20.6702,5300.0
2005-06-17 15:35:00,21.26,21.28,21.2,21.21,4800.0,20.6702,20.6897,20.6119,20.6216,4800.0
2005-06-17 15:40:00,21.18,21.29,21.18,21.28,6900.0,20.5925,20.6994,20.5925,20.6897,6900.0
2005-06-17 15:45:00,21.27,21.28,21.27,21.27,3600.0,20.68,20.6897,20.68,20.68,3600.0
2005-06-17 15:50:00,21.28,21.3,21.28,21.28,5100.0,20.6897,20.7091,20.6897,20.6897,5100.0
2005-06-17 15:55:00,21.28,21.28,21.23,21.24,7900.0,20.6897,20.6897,20.6411,20.6508,7900.0
2005-06-20 09:30:00,21.12,21.12,21.11,21.12,6000.0,20.5341,20.5341,20.5244,20.5341,6000.0
2005-06-20 09:35:00,21.12,21.2,21.12,21.2,1600.0,20.5341,20.6119,20.5341,20.6119,1600.0
2005-06-20 09:40:00,21.25,21.25,21.24,21.24,600.0,20.6605,20.6605,20.6508,20.6508,600.0
2005-06-20 09:45:00,21.25,21.25,21.24,21.25,2100.0,20.6605,20.6605,20.6508,20.6605,2100.0
2005-06-20 09:50:00,21.25,21.25,21.2,21.21,900.0,20.6605,20.6605,20.6119,20.6216,900.0
2005-06-20 09:55:00,21.21,21.21,21.19,21.19,800.0,20.6216,20.6216,20.6022,20.6022,800.0
2005-06-20 10:00:00,21.19,21.25,21.18,21.18,4300.0,20.6022,20.6605,20.5925,20.5925,4300.0
2005-06-20 10:05:00,21.19,21.2,21.17,21.17,1700.0,20.6022,20.6119,20.5827,20.5827,1700.0
2005-06-20 10:10:00,21.17,21.19,21.17,21.19,1100.0,20.5827,20.6022,20.5827,20.6022,1100.0
2005-06-20 10:15:00,21.19,21.25,21.19,21.2,5000.0,20.6022,20.6605,20.6022,20.6119,5000.0
2005-06-20 10:20:00,21.18,21.19,21.15,21.18,13200.0,20.5925,20.6022,20.5633,20.5925,13200.0
2005-06-20 10:25:00,21.19,21.2,21.16,21.16,1600.0,20.6022,20.6119,20.573,20.573,1600.0
2005-06-20 10:30:00,21.16,21.17,21.15,21.17,2700.0,20.573,20.5827,20.5633,20.5827,2700.0
2005-06-20 10:35:00,21.17,21.23,21.17,21.2,1500.0,20.5827,20.6411,20.5827,20.6119,1500.0
2005-06-20 10:40:00,21.21,21.21,21.18,21.18,1100.0,20.6216,20.6216,20.5925,20.5925,1100.0
2005-06-20 10:45:00,21.17,21.18,21.16,21.18,3900.0,20.5827,20.5925,20.573,20.5925,3900.0
2005-06-20 10:50:00,21.17,21.17,21.15,21.15,2700.0,20.5827,20.5827,20.5633,20.5633,2700.0
2005-06-20 10:55:00,21.15,21.19,21.15,21.19,2600.0,20.5633,20.6022,20.5633,20.6022,2600.0
2005-06-20 11:00:00,21.19,21.19,21.19,21.19,1200.0,20.6022,20.6022,20.6022,20.6022,1200.0
2005-06-20 11:05:00,21.19,21.2,21.17,21.18,1400.0,20.6022,20.6119,20.5827,20.5925,1400.0
2005-06-20 11:10:00,21.17,21.17,21.17,21.17,1100.0,20.5827,20.5827,20.5827,20.5827,1100.0
2005-06-20 11:15:00,21.17,21.18,21.16,21.16,4200.0,20.5827,20.5925,20.573,20.573,4200.0
2005-06-20 11:20:00,21.16,21.19,21.16,21.17,2800.0,20.573,20.6022,20.573,20.5827,2800.0
2005-06-20 11:25:00,21.16,21.17,21.16,21.16,1900.0,20.573,20.5827,20.573,20.573,1900.0
2005-06-20 11:30:00,21.16,21.17,21.16,21.16,2600.0,20.573,20.5827,20.573,20.573,2600.0
2005-06-20 11:35:00,21.16,21.16,21.1,21.15,7600.0,20.573,20.573,20.5147,20.5633,7600.0
2005-06-20 11:40:00,21.14,21.15,21.13,21.14,7600.0,20.5536,20.5633,20.5439,20.5536,7600.0
2005-06-20 11:45:00,21.1,21.14,21.1,21.13,5600.0,20.5147,20.5536,20.5147,20.5439,5600.0
2005-06-20 11:50:00,21.14,21.17,21.12,21.14,3600.0,20.5536,20.5827,20.5341,20.5536,3600.0
2005-06-20 11:55:00,21.13,21.19,21.13,21.19,4100.0,20.5439,20.6022,20.5439,20.6022,4100.0
2005-06-20 12:00:00,21.14,21.19,21.14,21.15,2700.0,20.5536,20.6022,20.5536,20.5633,2700.0
2005-06-20 12:05:00,21.14,21.14,21.14,21.14,400.0,20.5536,20.5536,20.5536,20.5536,400.0
2005-06-20 12:10:00,21.15,21.15,21.1,21.1,400.0,20.5633,20.5633,20.5147,20.5147,400.0
2005-06-20 12:15:00,21.15,21.15,21.13,21.13,400.0,20.5633,20.5633,20.5439,20.5439,400.0
2005-06-20 12:20:00,21.14,21.15,21.14,21.15,2700.0,20.5536,20.5633,20.5536,20.5633,2700.0
2005-06-20 12:25:00,21.15,21.16,21.14,21.15,1800.0,20.5633,20.573,20.5536,20.5633,1800.0
2005-06-20 12:30:00,21.18,21.19,21.14,21.14,8800.0,20.5925,20.6022,20.5536,20.5536,8800.0
2005-06-20 12:35:00,21.15,21.15,21.15,21.15,400.0,20.5633,20.5633,20.5633,20.5633,400.0
2005-06-20 12:40:00,21.15,21.15,21.12,21.14,2900.0,20.5633,20.5633,20.5341,20.5536,2900.0
2005-06-20 12:45:00,21.14,21.14,21.14,21.14,700.0,20.5536,20.5536,20.5536,20.5536,700.0
2005-06-20 12:50:00,21.15,21.15,21.1,21.1,26100.0,20.5633,20.5633,20.5147,20.5147,26100.0
2005-06-20 12:55:00,21.13,21.15,21.13,21.15,900.0,20.5439,20.5633,20.5439,20.5633,900.0
2005-06-20 13:00:00,21.14,21.14,21.14,21.14,500.0,20.5536,20.5536,20.5536,20.5536,500.0
2005-06-20 13:05:00,21.14,21.14,21.14,21.14,1000.0,20.5536,20.5536,20.5536,20.5536,1000.0
2005-06-20 13:10:00,21.14,21.15,21.14,21.14,400.0,20.5536,20.5633,20.5536,20.5536,400.0
2005-06-20 13:15:00,21.15,21.15,21.14,21.14,3600.0,20.5633,20.5633,20.5536,20.5536,3600.0
2005-06-20 13:20:00,21.14,21.14,21.14,21.14,200.0,20.5536,20.5536,20.5536,20.5536,200.0
2005-06-20 13:25:00,21.14,21.14,21.13,21.13,2100.0,20.5536,20.5536,20.5439,20.5439,2100.0
2005-06-20 13:30:00,21.13,21.13,21.1,21.1,2700.0,20.5439,20.5439,20.5147,20.5147,2700.0
2005-06-20 13:35:00,21.1,21.1,21.09,21.1,1600.0,20.5147,20.5147,20.505,20.5147,1600.0
2005-06-20 13:40:00,21.1,21.1,21.1,21.1,3500.0,20.5147,20.5147,20.5147,20.5147,3500.0
2005-06-20 13:45:00,21.1,21.1,21.09,21.09,22800.0,20.5147,20.5147,20.505,20.505,22800.0
2005-06-20 13:50:00,21.09,21.09,21.09,21.09,0.0,20.505,20.505,20.505,20.505,0.0
2005-06-20 13:55:00,21.08,21.09,21.08,21.09,3300.0,20.4952,20.505,20.4952,20.505,3300.0
2005-06-20 14:00:00,21.08,21.09,21.08,21.09,6300.0,20.4952,20.505,20.4952,20.505,6300.0
2005-06-20 14:05:00,21.07,21.08,21.05,21.05,1800.0,20.4855,20.4952,20.4661,20.4661,1800.0
2005-06-20 14:10:00,21.05,21.06,21.05,21.06,43600.0,20.4661,20.4758,20.4661,20.4758,43600.0
2005-06-20 14:15:00,21.09,21.09,21.04,21.05,7500.0,20.505,20.505,20.4564,20.4661,7500.0
2005-06-20 14:20:00,21.05,21.06,21.04,21.05,9100.0,20.4661,20.4758,20.4564,20.4661,9100.0
2005-06-20 14:25:00,21.05,21.06,21.0,21.05,7400.0,20.4661,20.4758,20.4175,20.4661,7400.0
2005-06-20 14:30:00,21.06,21.12,21.06,21.11,2200.0,20.4758,20.5341,20.4758,20.5244,2200.0
2005-06-20 14:35:00,21.1,21.13,21.1,21.13,2900.0,20.5147,20.5439,20.5147,20.5439,2900.0
2005-06-20 14:40:00,21.13,21.13,21.11,21.12,7600.0,20.5439,20.5439,20.5244,20.5341,7600.0
2005-06-20 14:45:00,21.12,21.12,21.1,21.1,2500.0,20.5341,20.5341,20.5147,20.5147,2500.0
2005-06-20 14:50:00,21.1,21.1,21.1,21.1,6300.0,20.5147,20.5147,20.5147,20.5147,6300.0
2005-06-20 14:55:00,21.1,21.1,21.09,21.09,4900.0,20.5147,20.5147,20.505,20.505,4900.0
2005-06-20 15:00:00,21.1,21.1,21.08,21.09,102000.0,20.5147,20.5147,20.4952,20.505,102000.0
2005-06-20 15:05:00,21.09,21.1,21.09,21.09,7000.0,20.505,20.5147,20.505,20.505,7000.0
2005-06-20 15:10:00,21.09,21.1,21.09,21.09,2900.0,20.505,20.5147,20.505,20.505,2900.0
2005-06-20 15:15:00,21.09,21.1,21.09,21.1,7800.0,20.505,20.5147,20.505,20.5147,7800.0
2005-06-20 15:20:00,21.09,21.09,21.06,21.07,20200.0,20.505,20.505,20.4758,20.4855,20200.0
2005-06-20 15:25:00,21.07,21.07,21.06,21.07,1900.0,20.4855,20.4855,20.4758,20.4855,1900.0
2005-06-20 15:30:00,21.07,21.11,21.07,21.11,72600.0,20.4855,20.5244,20.4855,20.5244,72600.0
2005-06-20 15:35:00,21.1,21.13,21.1,21.1,16200.0,20.5147,20.5439,20.5147,20.5147,16200.0
2005-06-20 15:40:00,21.1,21.13,21.09,21.13,4700.0,20.5147,20.5439,20.505,20.5439,4700.0
2005-06-20 15:45:00,21.13,21.13,21.02,21.03,13500.0,20.5439,20.5439,20.4369,20.4466,13500.0
2005-06-20 15:50:00,21.03,21.06,21.03,21.05,9100.0,20.4466,20.4758,20.4466,20.4661,9100.0
2005-06-20 15:55:00,21.05,21.06,21.05,21.06,6000.0,20.4661,20.4758,20.4661,20.4758,6000.0
2005-06-21 09:30:00,21.11,21.16,21.11,21.15,1600.0,20.5244,20.573,20.5244,20.5633,1600.0
2005-06-21 09:35:00,21.15,21.2,21.15,21.2,1600.0,20.5633,20.6119,20.5633,20.6119,1600.0
2005-06-21 09:40:00,21.19,21.23,21.1,21.1,4500.0,20.6022,20.6411,20.5147,20.5147,4500.0
2005-06-21 09:45:00,21.13,21.13,21.04,21.04,500.0,20.5439,20.5439,20.4564,20.4564,500.0
2005-06-21 09:50:00,20.95,21.04,20.95,21.04,1800.0,20.3688,20.4564,20.3688,20.4564,1800.0
2005-06-21 09:55:00,21.05,21.07,21.0,21.07,2100.0,20.4661,20.4855,20.4175,20.4855,2100.0
2005-06-21 10:00:00,21.04,21.14,21.04,21.14,1000.0,20.4564,20.5536,20.4564,20.5536,1000.0
2005-06-21 10:05:00,21.13,21.13,21.09,21.09,1500.0,20.5439,20.5439,20.505,20.505,1500.0
2005-06-21 10:10:00,21.07,21.08,21.05,21.05,2100.0,20.4855,20.4952,20.4661,20.4661,2100.0
2005-06-21 10:15:00,21.03,21.07,21.0,21.05,2000.0,20.4466,20.4855,20.4175,20.4661,2000.0
2005-06-21 10:20:00,21.05,21.07,21.05,21.06,234400.0,20.4661,20.4855,20.4661,20.4758,234400.0
2005-06-21 10:25:00,21.07,21.1,21.03,21.1,6300.0,20.4855,20.5147,20.4466,20.5147,6300.0
2005-06-21 10:30:00,21.08,21.08,21.06,21.06,7200.0,20.4952,20.4952,20.4758,20.4758,7200.0
2005-06-21 10:35:00,21.02,21.05,20.95,21.04,7500.0,20.4369,20.4661,20.3688,20.4564,7500.0
2005-06-21 10:40:00,21.04,21.05,21.03,21.03,23300.0,20.4564,20.4661,20.4466,20.4466,23300.0
2005-06-21 10:45:00,21.01,21.01,20.95,20.95,2000.0,20.4272,20.4272,20.3688,20.3688,2000.0
2005-06-21 10:50:00,20.97,20.97,20.93,20.94,7200.0,20.3883,20.3883,20.3494,20.3591,7200.0
2005-06-21 10:55:00,20.91,20.93,20.91,20.92,2300.0,20.33,20.3494,20.33,20.3397,2300.0
2005-06-21 11:00:00,20.93,20.94,20.9,20.93,5100.0,20.3494,20.3591,20.3202,20.3494,5100.0
2005-06-21 11:05:00,20.9,20.93,20.9,20.92,6300.0,20.3202,20.3494,20.3202,20.3397,6300.0
2005-06-21 11:10:00,20.92,20.94,20.92,20.93,7100.0,20.3397,20.3591,20.3397,20.3494,7100.0
2005-06-21 11:15:00,20.93,20.94,20.89,20.9,8700.0,20.3494,20.3591,20.3105,20.3202,8700.0
2005-06-21 11:20:00,20.9,20.9,20.81,20.81,4900.0,20.3202,20.3202,20.2327,20.2327,4900.0
2005-06-21 11:25:00,20.81,20.87,20.81,20.84,1500.0,20.2327,20.2911,20.2327,20.2619,1500.0
2005-06-21 11:30:00,20.79,20.84,20.79,20.84,5500.0,20.2133,20.2619,20.2133,20.2619,5500.0
2005-06-21 11:35:00,20.84,20.85,20.84,20.85,5400.0,20.2619,20.2716,20.2619,20.2716,5400.0
2005-06-21 11:40:00,20.84,20.84,20.8,20.82,3100.0,20.2619,20.2619,20.223,20.2425,3100.0
2005-06-21 11:45:00,20.83,20.88,20.83,20.88,3300.0,20.2522,20.3008,20.2522,20.3008,3300.0
2005-06-21 11:50:00,20.86,20.86,20.83,20.83,2200.0,20.2813,20.2813,20.2522,20.2522,2200.0
2005-06-21 11:55:00,20.83,20.85,20.81,20.85,3200.0,20.2522,20.2716,20.2327,20.2716,3200.0
2005-06-21 12:00:00,20.86,20.86,20.8,20.82,85400.0,20.2813,20.2813,20.223,20.2425,85400.0
2005-06-21 12:05:00,20.82,20.83,20.81,20.82,2600.0,20.2425,20.2522,20.2327,20.2425,2600.0
2005-06-21 12:10:00,20.8,20.84,20.8,20.83,7400.0,20.223,20.2619,20.223,20.2522,7400.0
2005-06-21 12:15:00,20.83,20.85,20.82,20.83,4300.0,20.2522,20.2716,20.2425,20.2522,4300.0
2005-06-21 12:20:00,20.83,20.83,20.83,20.83,2000.0,20.2522,20.2522,20.2522,20.2522,2000.0
2005-06-21 12:25:00,20.83,20.84,20.82,20.82,1500.0,20.2522,20.2619,20.2425,20.2425,1500.0
2005-06-21 12:30:00,20.82,20.82,20.81,20.82,88800.0,20.2425,20.2425,20.2327,20.2425,88800.0
2005-06-21 12:35:00,20.82,20.85,20.82,20.85,3100.0,20.2425,20.2716,20.2425,20.2716,3100.0
2005-06-21 12:40:00,20.85,20.87,20.85,20.87,3800.0,20.2716,20.2911,20.2716,20.2911,3800.0
2005-06-21 12:45:00,20.85,20.86,20.8,20.81,12900.0,20.2716,20.2813,20.223,20.2327,12900.0
2005-06-21 12:50:00,20.81,20.84,20.77,20.83,3400.0,20.2327,20.2619,20.1938,20.2522,3400.0
2005-06-21 12:55:00,20.84,20.84,20.81,20.82,1900.0,20.2619,20.2619,20.2327,20.2425,1900.0
2005-06-21 13:00:00,20.82,20.82,20.77,20.78,3400.0,20.2425,20.2425,20.1938,20.2036,3400.0
2005-06-21 13:05:00,20.8,20.81,20.78,20.78,3200.0,20.223,20.2327,20.2036,20.2036,3200.0
2005-06-21 13:10:00,20.8,20.8,20.77,20.78,1200.0,20.223,20.223,20.1938,20.2036,1200.0
2005-06-21 13:15:00,20.78,20.78,20.77,20.78,1700.0,20.2036,20.2036,20.1938,20.2036,1700.0
2005-06-21 13:20:00,20.78,20.78,20.76,20.76,2500.0,20.2036,20.2036,20.1841,20.1841,2500.0
2005-06-21 13:25:00,20.76,20.78,20.76,20.78,1600.0,20.1841,20.2036,20.1841,20.2036,1600.0
2005-06-21 13:30:00,20.78,20.81,20.78,20.8,2200.0,20.2036,20.2327,20.2036,20.223,2200.0
2005-06-21 13:35:00,20.8,20.81,20.8,20.81,700.0,20.223,20.2327,20.223,20.2327,700.0
2005-06-21 13:40:00,20.8,20.82,20.8,20.82,18900.0,20.223,20.2425,20.223,20.2425,18900.0
2005-06-21 13:45:00,20.8,20.81,20.8,20.81,2500.0,20.223,20.2327,20.223,20.2327,2500.0
2005-06-21 13:50:00,20.81,20.82,20.78,20.78,2800.0,20.2327,20.2425,20.2036,20.2036,2800.0
2005-06-21 13:55:00,20.78,20.82,20.78,20.79,4700.0,20.2036,20.2425,20.2036,20.2133,4700.0
2005-06-21 14:00:00,20.81,20.81,20.81,20.81,1900.0,20.2327,20.2327,20.2327,20.2327,1900.0
2005-06-21 14:05:00,20.8,20.81,20.75,20.75,11500.0,20.223,20.2327,20.1744,20.1744,11500.0
2005-06-21 14:10:00,20.76,20.8,20.76,20.77,6700.0,20.1841,20.223,20.1841,20.1938,6700.0
2005-06-21 14:15:00,20.79,20.8,20.77,20.79,1600.0,20.2133,20.223,20.1938,20.2133,1600.0
2005-06-21 14:20:00,20.78,20.8,20.78,20.8,59000.0,20.2036,20.223,20.2036,20.223,59000.0
2005-06-21 14:25:00,20.78,20.78,20.76,20.77,2000.0,20.2036,20.2036,20.1841,20.1938,2000.0
2005-06-21 14:30:00,20.76,20.77,20.75,20.76,2500.0,20.1841,20.1938,20.1744,20.1841,2500.0
2005-06-21 14:35:00,20.76,20.77,20.76,20.77,1300.0,20.1841,20.1938,20.1841,20.1938,1300.0
2005-06-21 14:40:00,20.77,20.77,20.76,20.76,5300.0,20.1938,20.1938,20.1841,20.1841,5300.0
2005-06-21 14:45:00,20.76,20.76,20.75,20.75,17200.0,20.1841,20.1841,20.1744,20.1744,17200.0
2005-06-21 14:50:00,20.75,20.75,20.75,20.75,1300.0,20.1744,20.1744,20.1744,20.1744,1300.0
2005-06-21 14:55:00,20.75,20.75,20.75,20.75,1400.0,20.1744,20.1744,20.1744,20.1744,1400.0
2005-06-21 15:00:00,20.75,20.75,20.73,20.73,27100.0,20.1744,20.1744,20.155,20.155,27100.0
2005-06-21 15:05:00,20.73,20.73,20.68,20.68,6700.0,20.155,20.155,20.1063,20.1063,6700.0
2005-06-21 15:10:00,20.68,20.69,20.67,20.68,7900.0,20.1063,20.1161,20.0966,20.1063,7900.0
2005-06-21 15:15:00,20.68,20.68,20.65,20.67,4900.0,20.1063,20.1063,20.0772,20.0966,4900.0
2005-06-21 15:20:00,20.65,20.69,20.65,20.69,10400.0,20.0772,20.1161,20.0772,20.1161,10400.0
2005-06-21 15:25:00,20.69,20.7,20.68,20.69,13300.0,20.1161,20.1258,20.1063,20.1161,13300.0
2005-06-21 15:30:00,20.7,20.72,20.69,20.7,15900.0,20.1258,20.1452,20.1161,20.1258,15900.0
2005-06-21 15:35:00,20.69,20.7,20.69,20.7,8800.0,20.1161,20.1258,20.1161,20.1258,8800.0
2005-06-21 15:40:00,20.7,20.72,20.69,20.7,12100.0,20.1258,20.1452,20.1161,20.1258,12100.0
2005-06-21 15:45:00,20.71,20.71,20.68,20.68,18300.0,20.1355,20.1355,20.1063,20.1063,18300.0
2005-06-21 15:50:00,20.68,20.69,20.68,20.69,19400.0,20.1063,20.1161,20.1063,20.1161,19400.0
2005-06-21 15:55:00,20.69,20.7,20.68,20.69,36600.0,20.1161,20.1258,20.1063,20.1161,36600.0
2005-06-22 09:30:00,20.69,20.78,20.69,20.74,7600.0,20.1161,20.2036,20.1161,20.1647,7600.0
2005-06-22 09:35:00,20.75,20.75,20.7,20.74,8800.0,20.1744,20.1744,20.1258,20.1647,8800.0
2005-06-22 09:40:00,20.68,20.7,20.64,20.65,7400.0,20.1063,20.1258,20.0674,20.0772,7400.0
2005-06-22 09:45:00,20.65,20.69,20.5,20.59,18200.0,20.0772,20.1161,19.9313,20.0188,18200.0
2005-06-22 09:50:00,20.59,20.59,20.58,20.59,5100.0,20.0188,20.0188,20.0091,20.0188,5100.0
2005-06-22 09:55:00,20.6,20.6,20.59,20.59,4500.0,20.0286,20.0286,20.0188,20.0188,4500.0
2005-06-22 10:00:00,20.59,20.6,20.57,20.58,4300.0,20.0188,20.0286,19.9994,20.0091,4300.0
2005-06-22 10:05:00,20.58,20.6,20.58,20.58,8300.0,20.0091,20.0286,20.0091,20.0091,8300.0
2005-06-22 10:10:00,20.58,20.58,20.57,20.58,2800.0,20.0091,20.0091,19.9994,20.0091,2800.0
2005-06-22 10:15:00,20.57,20.57,20.54,20.57,6900.0,19.9994,19.9994,19.9702,19.9994,6900.0
2005-06-22 10:20:00,20.58,20.58,20.56,20.56,4400.0,20.0091,20.0091,19.9897,19.9897,4400.0
2005-06-22 10:25:00,20.56,20.57,20.56,20.56,7700.0,19.9897,19.9994,19.9897,19.9897,7700.0
2005-06-22 10:30:00,20.55,20.56,20.55,20.55,6500.0,19.9799,19.9897,19.9799,19.9799,6500.0
2005-06-22 10:35:00,20.56,20.57,20.55,20.57,15000.0,19.9897,19.9994,19.9799,19.9994,15000.0
2005-06-22 10:40:00,20.57,20.57,20.53,20.53,7400.0,19.9994,19.9994,19.9605,19.9605,7400.0
2005-06-22 10:45:00,20.53,20.57,20.48,20.48,37600.0,19.9605,19.9994,19.9119,19.9119,37600.0
2005-06-22 10:50:00,20.48,20.49,20.42,20.45,22900.0,19.9119,19.9216,19.8536,19.8827,22900.0
2005-06-22 10:55:00,20.45,20.45,20.41,20.42,8500.0,19.8827,19.8827,19.8438,19.8536,8500.0
2005-06-22 11:00:00,20.42,20.46,20.42,20.44,12800.0,19.8536,19.8924,19.8536,19.873,12800.0
2005-06-22 11:05:00,20.44,20.47,20.39,20.47,10500.0,19.873,19.9022,19.8244,19.9022,10500.0
2005-06-22 11:10:00,20.45,20.46,20.42,20.42,6200.0,19.8827,19.8924,19.8536,19.8536,6200.0
2005-06-22 11:15:00,20.42,20.44,20.42,20.44,2900.0,19.8536,19.873,19.8536,19.873,2900.0
2005-06-22 11:20:00,20.42,20.43,20.4,20.4,8300.0,19.8536,19.8633,19.8341,19.8341,8300.0
2005-06-22 11:25:00,20.4,20.41,20.38,20.4,5200.0,19.8341,19.8438,19.8147,19.8341,5200.0
2005-06-22 11:30:00,20.39,20.4,20.38,20.39,3700.0,19.8244,19.8341,19.8147,19.8244,3700.0
2005-06-22 11:35:00,20.39,20.42,20.39,20.42,10500.0,19.8244,19.8536,19.8244,19.8536,10500.0
2005-06-22 11:40:00,20.42,20.44,20.41,20.44,4900.0,19.8536,19.873,19.8438,19.873,4900.0
2005-06-22 11:45:00,20.42,20.46,20.42,20.44,11300.0,19.8536,19.8924,19.8536,19.873,11300.0
2005-06-22 11:50:00,20.45,20.45,20.43,20.43,2400.0,19.8827,19.8827,19.8633,19.8633,2400.0
2005-06-22 11:55:00,20.43,20.43,20.41,20.41,2400.0,19.8633,19.8633,19.8438,19.8438,2400.0
2005-06-22 12:00:00,20.42,20.44,20.42,20.44,7500.0,19.8536,19.873,19.8536,19.873,7500.0
2005-06-22 12:05:00,20.44,20.44,20.42,20.42,3100.0,19.873,19.873,19.8536,19.8536,3100.0
2005-06-22 12:10:00,20.42,20.43,20.42,20.43,1300.0,19.8536,19.8633,19.8536,19.8633,1300.0
2005-06-22 12:15:00,20.43,20.43,20.42,20.43,2700.0,19.8633,19.8633,19.8536,19.8633,2700.0
2005-06-22 12:20:00,20.43,20.43,20.42,20.42,2400.0,19.8633,19.8633,19.8536,19.8536,2400.0
2005-06-22 12:25:00,20.42,20.42,20.42,20.42,1200.0,19.8536,19.8536,19.8536,19.8536,1200.0
2005-06-22 12:30:00,20.42,20.43,20.42,20.42,2700.0,19.8536,19.8633,19.8536,19.8536,2700.0
2005-06-22 12:35:00,20.43,20.43,20.42,20.43,1700.0,19.8633,19.8633,19.8536,19.8633,1700.0
2005-06-22 12:40:00,20.43,20.44,20.43,20.43,1800.0,19.8633,19.873,19.8633,19.8633,1800.0
2005-06-22 12:45:00,20.44,20.45,20.43,20.45,3800.0,19.873,19.8827,19.8633,19.8827,3800.0
2005-06-22 12:50:00,20.45,20.45,20.44,20.44,3000.0,19.8827,19.8827,19.873,19.873,3000.0
2005-06-22 12:55:00,20.43,20.44,20.41,20.44,2500.0,19.8633,19.873,19.8438,19.873,2500.0
2005-06-22 13:00:00,20.44,20.46,20.44,20.45,13000.0,19.873,19.8924,19.873,19.8827,13000.0
2005-06-22 13:05:00,20.46,20.46,20.45,20.45,4600.0,19.8924,19.8924,19.8827,19.8827,4600.0
2005-06-22 13:10:00,20.45,20.46,20.44,20.45,4000.0,19.8827,19.8924,19.873,19.8827,4000.0
2005-06-22 13:15:00,20.45,20.47,20.44,20.46,4100.0,19.8827,19.9022,19.873,19.8924,4100.0
2005-06-22 13:20:00,20.45,20.47,20.44,20.47,1400.0,19.8827,19.9022,19.873,19.9022,1400.0
2005-06-22 13:25:00,20.46,20.48,20.46,20.48,2200.0,19.8924,19.9119,19.8924,19.9119,2200.0
2005-06-22 13:30:00,20.48,20.49,20.4,20.44,8000.0,19.9119,19.9216,19.8341,19.873,8000.0
2005-06-22 13:35:00,20.46,20.46,20.42,20.42,3000.0,19.8924,19.8924,19.8536,19.8536,3000.0
2005-06-22 13:40:00,20.43,20.43,20.4,20.42,5000.0,19.8633,19.8633,19.8341,19.8536,5000.0
2005-06-22 13:45:00,20.41,20.46,20.38,20.44,5900.0,19.8438,19.8924,19.8147,19.873,5900.0
2005-06-22 13:50:00,20.44,20.44,20.39,20.39,2700.0,19.873,19.873,19.8244,19.8244,2700.0
2005-06-22 13:55:00,20.39,20.4,20.37,20.38,2600.0,19.8244,19.8341,19.8049,19.8147,2600.0
2005-06-22 14:00:00,20.38,20.39,20.32,20.32,11600.0,19.8147,19.8244,19.7563,19.7563,11600.0
2005-06-22 14:05:00,20.3,20.35,20.3,20.34,32400.0,19.7369,19.7855,19.7369,19.7758,32400.0
2005-06-22 14:10:00,20.34,20.42,20.34,20.38,8100.0,19.7758,19.8536,19.7758,19.8147,8100.0
2005-06-22 14:15:00,20.39,20.39,20.38,20.39,900.0,19.8244,19.8244,19.8147,19.8244,900.0
2005-06-22 14:20:00,20.4,20.4,20.39,20.39,7700.0,19.8341,19.8341,19.8244,19.8244,7700.0
2005-06-22 14:25:00,20.4,20.4,20.39,20.39,2300.0,19.8341,19.8341,19.8244,19.8244,2300.0
2005-06-22 14:30:00,20.4,20.4,20.38,20.39,7700.0,19.8341,19.8341,19.8147,19.8244,7700.0
2005-06-22 14:35:00,20.39,20.41,20.39,20.4,10100.0,19.8244,19.8438,19.8244,19.8341,10100.0
2005-06-22 14:40:00,20.4,20.4,20.39,20.39,2600.0,19.8341,19.8341,19.8244,19.8244,2600.0
2005-06-22 14:45:00,20.4,20.43,20.4,20.42,4600.0,19.8341,19.8633,19.8341,19.8536,4600.0
2005-06-22 14:50:00,20.41,20.41,20.37,20.38,4100.0,19.8438,19.8438,19.8049,19.8147,4100.0
2005-06-22 14:55:00,20.38,20.39,20.38,20.39,2500.0,19.8147,19.8244,19.8147,19.8244,2500.0
2005-06-22 15:00:00,20.39,20.43,20.39,20.39,7100.0,19.8244,19.8633,19.8244,19.8244,7100.0
2005-06-22 15:05:00,20.39,20.4,20.38,20.4,2000.0,19.8244,19.8341,19.8147,19.8341,2000.0
2005-06-22 15:10:00,20.4,20.45,20.4,20.45,4300.0,19.8341,19.8827,19.8341,19.8827,4300.0
2005-06-22 15:15:00,20.44,20.48,20.44,20.47,7700.0,19.873,19.9119,19.873,19.9022,7700.0
2005-06-22 15:20:00,20.47,20.48,20.47,20.47,5600.0,19.9022,19.9119,19.9022,19.9022,5600.0
2005-06-22 15:25:00,20.42,20.47,20.41,20.47,5100.0,19.8536,19.9022,19.8438,19.9022,5100.0
2005-06-22 15:30:00,20.48,20.49,20.45,20.49,4600.0,19.9119,19.9216,19.8827,19.9216,4600.0
2005-06-22 15:35:00,20.49,20.49,20.47,20.48,6100.0,19.9216,19.9216,19.9022,19.9119,6100.0
2005-06-22 15:40:00,20.48,20.49,20.47,20.49,5300.0,19.9119,19.9216,19.9022,19.9216,5300.0
2005-06-22 15:45:00,20.48,20.5,20.48,20.49,7700.0,19.9119,19.9313,19.9119,19.9216,7700.0
2005-06-22 15:50:00,20.5,20.5,20.49,20.5,9300.0,19.9313,19.9313,19.9216,19.9313,9300.0
2005-06-22 15:55:00,20.5,20.5,20.48,20.5,24500.0,19.9313,19.9313,19.9119,19.9313,24500.0
2005-06-23 09:30:00,20.51,20.51,20.4,20.4,2700.0,19.9411,19.9411,19.8341,19.8341,2700.0
2005-06-23 09:35:00,20.4,20.4,20.4,20.4,100.0,19.8341,19.8341,19.8341,19.8341,100.0
2005-06-23 09:40:00,20.48,20.6,20.48,20.57,3400.0,19.9119,20.0286,19.9119,19.9994,3400.0
2005-06-23 09:45:00,20.54,20.58,20.52,20.55,23300.0,19.9702,20.0091,19.9508,19.9799,23300.0
2005-06-23 09:50:00,20.56,20.6,20.5,20.51,10100.0,19.9897,20.0286,19.9313,19.9411,10100.0
2005-06-23 09:55:00,20.51,20.55,20.51,20.55,3000.0,19.9411,19.9799,19.9411,19.9799,3000.0
2005-06-23 10:00:00,20.55,20.56,20.47,20.49,2800.0,19.9799,19.9897,19.9022,19.9216,2800.0
2005-06-23 10:05:00,20.5,20.55,20.5,20.54,1500.0,19.9313,19.9799,19.9313,19.9702,1500.0
2005-06-23 10:10:00,20.54,20.54,20.53,20.54,1600.0,19.9702,19.9702,19.9605,19.9702,1600.0
2005-06-23 10:15:00,20.54,20.55,20.52,20.52,1300.0,19.9702,19.9799,19.9508,19.9508,1300.0
2005-06-23 10:20:00,20.52,20.52,20.46,20.47,3600.0,19.9508,19.9508,19.8924,19.9022,3600.0
2005-06-23 10:25:00,20.47,20.5,20.46,20.5,5200.0,19.9022,19.9313,19.8924,19.9313,5200.0
2005-06-23 10:30:00,20.5,20.5,20.42,20.45,2100.0,19.9313,19.9313,19.8536,19.8827,2100.0
2005-06-23 10:35:00,20.46,20.46,20.42,20.46,28400.0,19.8924,19.8924,19.8536,19.8924,28400.0
2005-06-23 10:40:00,20.46,20.48,20.45,20.46,4400.0,19.8924,19.9119,19.8827,19.8924,4400.0
2005-06-23 10:45:00,20.46,20.46,20.43,20.43,1600.0,19.8924,19.8924,19.8633,19.8633,1600.0
2005-06-23 10:50:00,20.44,20.46,20.44,20.45,51500.0,19.873,19.8924,19.873,19.8827,51500.0
2005-06-23 10:55:00,20.46,20.48,20.45,20.47,3100.0,19.8924,19.9119,19.8827,19.9022,3100.0
2005-06-23 11:00:00,20.47,20.48,20.46,20.47,3600.0,19.9022,19.9119,19.8924,19.9022,3600.0
2005-06-23 11:05:00,20.48,20.48,20.46,20.47,2100.0,19.9119,19.9119,19.8924,19.9022,2100.0
2005-06-23 11:10:00,20.48,20.48,20.47,20.48,1800.0,19.9119,19.9119,19.9022,19.9119,1800.0
2005-06-23 11:15:00,20.49,20.51,20.48,20.49,13100.0,19.9216,19.9411,19.9119,19.9216,13100.0
2005-06-23 11:20:00,20.5,20.5,20.48,20.49,16200.0,19.9313,19.9313,19.9119,19.9216,16200.0
2005-06-23 11:25:00,20.48,20.49,20.46,20.46,2900.0,19.9119,19.9216,19.8924,19.8924,2900.0
2005-06-23 11:30:00,20.47,20.48,20.47,20.47,2000.0,19.9022,19.9119,19.9022,19.9022,2000.0
2005-06-23 11:35:00,20.46,20.48,20.46,20.48,4300.0,19.8924,19.9119,19.8924,19.9119,4300.0
2005-06-23 11:40:00,20.48,20.48,20.48,20.48,3800.0,19.9119,19.9119,19.9119,19.9119,3800.0
2005-06-23 11:45:00,20.48,20.48,20.47,20.48,4600.0,19.9119,19.9119,19.9022,19.9119,4600.0
2005-06-23 11:50:00,20.48,20.52,20.48,20.48,157500.0,19.9119,19.9508,19.9119,19.9119,157500.0
2005-06-23 11:55:00,20.48,20.48,20.46,20.47,6800.0,19.9119,19.9119,19.8924,19.9022,6800.0
2005-06-23 12:00:00,20.47,20.47,20.46,20.46,10600.0,19.9022,19.9022,19.8924,19.8924,10600.0
2005-06-23 12:05:00,20.46,20.46,20.43,20.43,3800.0,19.8924,19.8924,19.8633,19.8633,3800.0
2005-06-23 12:10:00,20.43,20.43,20.43,20.43,2200.0,19.8633,19.8633,19.8633,19.8633,2200.0
2005-06-23 12:15:00,20.43,20.44,20.36,20.36,4600.0,19.8633,19.873,19.7952,19.7952,4600.0
2005-06-23 12:20:00,20.37,20.4,20.37,20.39,4500.0,19.8049,19.8341,19.8049,19.8244,4500.0
2005-06-23 12:25:00,20.4,20.4,20.38,20.38,1300.0,19.8341,19.8341,19.8147,19.8147,1300.0
2005-06-23 12:30:00,20.38,20.4,20.38,20.39,16600.0,19.8147,19.8341,19.8147,19.8244,16600.0
2005-06-23 12:35:00,20.38,20.4,20.38,20.39,3000.0,19.8147,19.8341,19.8147,19.8244,3000.0
2005-06-23 12:40:00,20.38,20.39,20.38,20.39,1700.0,19.8147,19.8244,19.8147,19.8244,1700.0
2005-06-23 12:45:00,20.39,20.39,20.38,20.38,1500.0,19.8244,19.8244,19.8147,19.8147,1500.0
2005-06-23 12:50:00,20.38,20.39,20.38,20.38,1100.0,19.8147,19.8244,19.8147,19.8147,1100.0
2005-06-23 12:55:00,20.39,20.4,20.38,20.38,2000.0,19.8244,19.8341,19.8147,19.8147,2000.0
2005-06-23 13:00:00,20.38,20.39,20.37,20.39,3200.0,19.8147,19.8244,19.8049,19.8244,3200.0
2005-06-23 13:05:00,20.39,20.4,20.39,20.4,2500.0,19.8244,19.8341,19.8244,19.8341,2500.0
2005-06-23 13:10:00,20.4,20.41,20.36,20.41,20700.0,19.8341,19.8438,19.7952,19.8438,20700.0
2005-06-23 13:15:00,20.41,20.41,20.35,20.36,8400.0,19.8438,19.8438,19.7855,19.7952,8400.0
2005-06-23 13:20:00,20.38,20.39,20.37,20.37,900.0,19.8147,19.8244,19.8049,19.8049,900.0
2005-06-23 13:25:00,20.36,20.36,20.35,20.35,900.0,19.7952,19.7952,19.7855,19.7855,900.0
2005-06-23 13:30:00,20.36,20.38,20.36,20.36,1900.0,19.7952,19.8147,19.7952,19.7952,1900.0
2005-06-23 13:35:00,20.35,20.38,20.34,20.34,1400.0,19.7855,19.8147,19.7758,19.7758,1400.0
2005-06-23 13:40:00,20.31,20.31,20.21,20.24,6900.0,19.7466,19.7466,19.6494,19.6785,6900.0
2005-06-23 13:45:00,20.24,20.24,20.17,20.18,6500.0,19.6785,19.6785,19.6105,19.6202,6500.0
2005-06-23 13:50:00,20.18,20.18,20.15,20.16,10100.0,19.6202,19.6202,19.591,19.6008,10100.0
2005-06-23 13:55:00,20.15,20.17,20.14,20.14,4400.0,19.591,19.6105,19.5813,19.5813,4400.0
2005-06-23 14:00:00,20.13,20.13,20.1,20.13,55700.0,19.5716,19.5716,19.5424,19.5716,55700.0
2005-06-23 14:05:00,20.13,20.17,20.13,20.16,5900.0,19.5716,19.6105,19.5716,19.6008,5900.0
2005-06-23 14:10:00,20.15,20.16,20.12,20.16,2800.0,19.591,19.6008,19.5619,19.6008,2800.0
2005-06-23 14:15:00,20.15,20.2,20.14,20.2,5400.0,19.591,19.6397,19.5813,19.6397,5400.0
2005-06-23 14:20:00,20.2,20.25,20.2,20.25,3200.0,19.6397,19.6883,19.6397,19.6883,3200.0
2005-06-23 14:25:00,20.25,20.25,20.22,20.24,1500.0,19.6883,19.6883,19.6591,19.6785,1500.0
2005-06-23 14:30:00,20.24,20.26,20.24,20.26,1600.0,19.6785,19.698,19.6785,19.698,1600.0
2005-06-23 14:35:00,20.27,20.28,20.27,20.28,1600.0,19.7077,19.7174,19.7077,19.7174,1600.0
2005-06-23 14:40:00,20.28,20.31,20.26,20.26,3900.0,19.7174,19.7466,19.698,19.698,3900.0
2005-06-23 14:45:00,20.27,20.29,20.26,20.29,1500.0,19.7077,19.7272,19.698,19.7272,1500.0
2005-06-23 14:50:00,20.27,20.29,20.26,20.27,3100.0,19.7077,19.7272,19.698,19.7077,3100.0
2005-06-23 14:55:00,20.27,20.3,20.27,20.29,3900.0,19.7077,19.7369,19.7077,19.7272,3900.0
2005-06-23 15:00:00,20.29,20.29,20.26,20.26,2800.0,19.7272,19.7272,19.698,19.698,2800.0
2005-06-23 15:05:00,20.25,20.25,20.2,20.2,3600.0,19.6883,19.6883,19.6397,19.6397,3600.0
2005-06-23 15:10:00,20.21,20.21,20.19,20.19,3300.0,19.6494,19.6494,19.6299,19.6299,3300.0
2005-06-23 15:15:00,20.2,20.21,20.17,20.17,6600.0,19.6397,19.6494,19.6105,19.6105,6600.0
2005-06-23 15:20:00,20.18,20.18,20.15,20.16,6400.0,19.6202,19.6202,19.591,19.6008,6400.0
2005-06-23 15:25:00,20.16,20.17,20.1,20.16,11400.0,19.6008,19.6105,19.5424,19.6008,11400.0
2005-06-23 15:30:00,20.15,20.16,20.15,20.16,9300.0,19.591,19.6008,19.591,19.6008,9300.0
2005-06-23 15:35:00,20.16,20.16,20.14,20.16,6600.0,19.6008,19.6008,19.5813,19.6008,6600.0
2005-06-23 15:40:00,20.15,20.16,20.15,20.15,3200.0,19.591,19.6008,19.591,19.591,3200.0
2005-06-23 15:45:00,20.16,20.16,20.15,20.16,7700.0,19.6008,19.6008,19.591,19.6008,7700.0
2005-06-23 15:50:00,20.16,20.17,20.15,20.15,9600.0,19.6008,19.6105,19.591,19.591,9600.0
2005-06-23 15:55:00,20.16,20.16,20.06,20.1,11600.0,19.6008,19.6008,19.5035,19.5424,11600.0
2005-06-24 09:30:00,20.21,20.26,20.05,20.05,10400.0,19.6494,19.698,19.4938,19.4938,10400.0
2005-06-24 09:35:00,20.16,20.23,20.16,20.23,2000.0,19.6008,19.6688,19.6008,19.6688,2000.0
2005-06-24 09:40:00,20.23,20.23,20.16,20.21,3300.0,19.6688,19.6688,19.6008,19.6494,3300.0
2005-06-24 09:45:00,20.21,20.35,20.21,20.35,3800.0,19.6494,19.7855,19.6494,19.7855,3800.0
2005-06-24 09:50:00,20.31,20.35,20.31,20.34,3300.0,19.7466,19.7855,19.7466,19.7758,3300.0
2005-06-24 09:55:00,20.32,20.33,20.2,20.21,10000.0,19.7563,19.766,19.6397,19.6494,10000.0
2005-06-24 10:00:00,20.19,20.22,20.19,20.2,2200.0,19.6299,19.6591,19.6299,19.6397,2200.0
2005-06-24 10:05:00,20.2,20.2,20.11,20.19,6800.0,19.6397,19.6397,19.5521,19.6299,6800.0
2005-06-24 10:10:00,20.13,20.14,20.09,20.13,135500.0,19.5716,19.5813,19.5327,19.5716,135500.0
2005-06-24 10:15:00,20.12,20.16,20.1,20.11,5700.0,19.5619,19.6008,19.5424,19.5521,5700.0
2005-06-24 10:20:00,20.1,20.11,20.07,20.08,4000.0,19.5424,19.5521,19.5133,19.523,4000.0
2005-06-24 10:25:00,20.08,20.11,20.08,20.09,3500.0,19.523,19.5521,19.523,19.5327,3500.0
2005-06-24 10:30:00,20.1,20.1,20.07,20.07,3100.0,19.5424,19.5424,19.5133,19.5133,3100.0
2005-06-24 10:35:00,20.07,20.08,20.04,20.05,5600.0,19.5133,19.523,19.4841,19.4938,5600.0
2005-06-24 10:40:00,20.03,20.04,20.0,20.0,6200.0,19.4744,19.4841,19.4452,19.4452,6200.0
2005-06-24 10:45:00,20.0,20.01,20.0,20.01,18200.0,19.4452,19.4549,19.4452,19.4549,18200.0
2005-06-24 10:50:00,20.01,20.01,19.96,19.97,36800.0,19.4549,19.4549,19.4063,19.416,36800.0
2005-06-24 10:55:00,19.98,19.98,19.94,19.96,9800.0,19.4258,19.4258,19.3869,19.4063,9800.0
2005-06-24 11:00:00,19.97,19.99,19.97,19.98,9200.0,19.416,19.4355,19.416,19.4258,9200.0
2005-06-24 11:05:00,19.98,19.99,19.98,19.98,2900.0,19.4258,19.4355,19.4258,19.4258,2900.0
2005-06-24 11:10:00,19.99,19.99,19.97,19.97,4100.0,19.4355,19.4355,19.416,19.416,4100.0
2005-06-24 11:15:00,19.98,19.98,19.97,19.97,1300.0,19.4258,19.4258,19.416,19.416,1300.0
2005-06-24 11:20:00,19.96,19.96,19.9,19.92,7000.0,19.4063,19.4063,19.348,19.3674,7000.0
2005-06-24 11:25:00,19.92,19.95,19.91,19.95,7400.0,19.3674,19.3966,19.3577,19.3966,7400.0
2005-06-24 11:30:00,19.94,19.94,19.91,19.92,10300.0,19.3869,19.3869,19.3577,19.3674,10300.0
2005-06-24 11:35:00,19.91,19.92,19.85,19.86,3700.0,19.3577,19.3674,19.2994,19.3091,3700.0
2005-06-24 11:40:00,19.86,19.94,19.86,19.88,12400.0,19.3091,19.3869,19.3091,19.3285,12400.0
2005-06-24 11:45:00,19.88,19.88,19.88,19.88,3200.0,19.3285,19.3285,19.3285,19.3285,3200.0
2005-06-24 11:50:00,19.87,19.87,19.85,19.85,7500.0,19.3188,19.3188,19.2994,19.2994,7500.0
2005-06-24 11:55:00,19.85,19.85,19.81,19.83,6100.0,19.2994,19.2994,19.2605,19.2799,6100.0
2005-06-24 12:00:00,19.83,19.83,19.81,19.82,1300.0,19.2799,19.2799,19.2605,19.2702,1300.0
2005-06-24 12:05:00,19.82,19.86,19.81,19.83,5500.0,19.2702,19.3091,19.2605,19.2799,5500.0
2005-06-24 12:10:00,19.83,19.87,19.82,19.84,9600.0,19.2799,19.3188,19.2702,19.2896,9600.0
2005-06-24 12:15:00,19.84,19.9,19.83,19.86,6000.0,19.2896,19.348,19.2799,19.3091,6000.0
2005-06-24 12:20:00,19.85,19.86,19.85,19.86,1800.0,19.2994,19.3091,19.2994,19.3091,1800.0
2005-06-24 12:25:00,19.85,19.85,19.81,19.82,2500.0,19.2994,19.2994,19.2605,19.2702,2500.0
2005-06-24 12:30:00,19.82,19.86,19.82,19.85,6200.0,19.2702,19.3091,19.2702,19.2994,6200.0
2005-06-24 12:35:00,19.87,19.87,19.85,19.85,2800.0,19.3188,19.3188,19.2994,19.2994,2800.0
2005-06-24 12:40:00,19.86,19.9,19.85,19.86,2700.0,19.3091,19.348,19.2994,19.3091,2700.0
2005-06-24 12:45:00,19.88,19.9,19.85,19.86,2700.0,19.3285,19.348,19.2994,19.3091,2700.0
2005-06-24 12:50:00,19.86,19.9,19.86,19.9,3500.0,19.3091,19.348,19.3091,19.348,3500.0
2005-06-24 12:55:00,19.88,19.88,19.85,19.85,2400.0,19.3285,19.3285,19.2994,19.2994,2400.0
2005-06-24 13:00:00,19.85,19.86,19.85,19.86,3700.0,19.2994,19.3091,19.2994,19.3091,3700.0
2005-06-24 13:05:00,19.85,19.86,19.84,19.86,2600.0,19.2994,19.3091,19.2896,19.3091,2600.0
2005-06-24 13:10:00,19.86,19.87,19.81,19.87,7400.0,19.3091,19.3188,19.2605,19.3188,7400.0
2005-06-24 13:15:00,19.86,19.87,19.86,19.87,3000.0,19.3091,19.3188,19.3091,19.3188,3000.0
2005-06-24 13:20:00,19.87,19.88,19.86,19.88,3100.0,19.3188,19.3285,19.3091,19.3285,3100.0
2005-06-24 13:25:00,19.87,19.87,19.86,19.86,1700.0,19.3188,19.3188,19.3091,19.3091,1700.0
2005-06-24 13:30:00,19.86,19.87,19.85,19.86,3600.0,19.3091,19.3188,19.2994,19.3091,3600.0
2005-06-24 13:35:00,19.86,19.86,19.83,19.84,3900.0,19.3091,19.3091,19.2799,19.2896,3900.0
2005-06-24 13:40:00,19.84,19.84,19.82,19.82,3800.0,19.2896,19.2896,19.2702,19.2702,3800.0
2005-06-24 13:45:00,19.82,19.87,19.82,19.85,17300.0,19.2702,19.3188,19.2702,19.2994,17300.0
2005-06-24 13:50:00,19.86,19.88,19.84,19.86,8400.0,19.3091,19.3285,19.2896,19.3091,8400.0
2005-06-24 13:55:00,19.86,19.87,19.83,19.84,5100.0,19.3091,19.3188,19.2799,19.2896,5100.0
2005-06-24 14:00:00,19.84,19.86,19.84,19.86,7600.0,19.2896,19.3091,19.2896,19.3091,7600.0
2005-06-24 14:05:00,19.85,19.87,19.85,19.86,4000.0,19.2994,19.3188,19.2994,19.3091,4000.0
2005-06-24 14:10:00,19.85,19.88,19.85,19.88,3000.0,19.2994,19.3285,19.2994,19.3285,3000.0
2005-06-24 14:15:00,19.88,19.88,19.87,19.88,5200.0,19.3285,19.3285,19.3188,19.3285,5200.0
2005-06-24 14:20:00,19.88,19.89,19.85,19.86,3000.0,19.3285,19.3383,19.2994,19.3091,3000.0
2005-06-24 14:25:00,19.86,19.89,19.86,19.89,6700.0,19.3091,19.3383,19.3091,19.3383,6700.0
2005-06-24 14:30:00,19.89,19.92,19.88,19.91,15000.0,19.3383,19.3674,19.3285,19.3577,15000.0
2005-06-24 14:35:00,19.92,19.92,19.91,19.91,4400.0,19.3674,19.3674,19.3577,19.3577,4400.0
2005-06-24 14:40:00,19.92,19.92,19.91,19.91,3700.0,19.3674,19.3674,19.3577,19.3577,3700.0
2005-06-24 14:45:00,19.91,19.92,19.91,19.91,4200.0,19.3577,19.3674,19.3577,19.3577,4200.0
2005-06-24 14:50:00,19.91,19.91,19.89,19.9,3900.0,19.3577,19.3577,19.3383,19.348,3900.0
2005-06-24 14:55:00,19.9,19.9,19.89,19.89,4100.0,19.348,19.348,19.3383,19.3383,4100.0
2005-06-24 15:00:00,19.89,19.9,19.87,19.89,9700.0,19.3383,19.348,19.3188,19.3383,9700.0
2005-06-24 15:05:00,19.88,19.88,19.85,19.85,9100.0,19.3285,19.3285,19.2994,19.2994,9100.0
2005-06-24 15:10:00,19.85,19.87,19.84,19.86,27600.0,19.2994,19.3188,19.2896,19.3091,27600.0
2005-06-24 15:15:00,19.86,19.86,19.85,19.85,9500.0,19.3091,19.3091,19.2994,19.2994,9500.0
2005-06-24 15:20:00,19.85,19.87,19.85,19.86,20600.0,19.2994,19.3188,19.2994,19.3091,20600.0
2005-06-24 15:25:00,19.86,19.87,19.86,19.87,20400.0,19.3091,19.3188,19.3091,19.3188,20400.0
2005-06-24 15:30:00,19.86,19.92,19.86,19.89,21200.0,19.3091,19.3674,19.3091,19.3383,21200.0
2005-06-24 15:35:00,19.89,19.91,19.88,19.9,9900.0,19.3383,19.3577,19.3285,19.348,9900.0
2005-06-24 15:40:00,19.91,19.96,19.9,19.96,19000.0,19.3577,19.4063,19.348,19.4063,19000.0
2005-06-24 15:45:00,19.96,19.96,19.92,19.95,20700.0,19.4063,19.4063,19.3674,19.3966,20700.0
2005-06-24 15:50:00,19.95,19.96,19.86,19.9,19900.0,19.3966,19.4063,19.3091,19.348,19900.0
2005-06-24 15:55:00,19.9,19.98,19.9,19.9,35900.0,19.348,19.4258,19.348,19.348,35900.0
2005-06-27 09:30:00,19.94,19.94,19.94,19.94,2700.0,19.3869,19.3869,19.3869,19.3869,2700.0
2005-06-27 09:35:00,19.93,19.93,19.85,19.89,1000.0,19.3771,19.3771,19.2994,19.3383,1000.0
2005-06-27 09:40:00,19.86,19.92,19.86,19.92,2900.0,19.3091,19.3674,19.3091,19.3674,2900.0
2005-06-27 09:45:00,19.93,20.02,19.93,20.02,2300.0,19.3771,19.4646,19.3771,19.4646,2300.0
2005-06-27 09:50:00,20.02,20.03,19.99,20.01,56000.0,19.4646,19.4744,19.4355,19.4549,56000.0
2005-06-27 09:55:00,20.01,20.03,20.01,20.02,3000.0,19.4549,19.4744,19.4549,19.4646,3000.0
2005-06-27 10:00:00,20.01,20.01,19.99,20.0,3200.0,19.4549,19.4549,19.4355,19.4452,3200.0
2005-06-27 10:05:00,19.99,20.0,19.93,19.93,8400.0,19.4355,19.4452,19.3771,19.3771,8400.0
2005-06-27 10:10:00,19.93,19.94,19.87,19.87,3300.0,19.3771,19.3869,19.3188,19.3188,3300.0
2005-06-27 10:15:00,19.88,19.98,19.88,19.94,6800.0,19.3285,19.4258,19.3285,19.3869,6800.0
2005-06-27 10:20:00,19.94,19.94,19.91,19.91,1600.0,19.3869,19.3869,19.3577,19.3577,1600.0
2005-06-27 10:25:00,19.91,19.93,19.9,19.93,3200.0,19.3577,19.3771,19.348,19.3771,3200.0
2005-06-27 10:30:00,19.93,19.94,19.93,19.93,1500.0,19.3771,19.3869,19.3771,19.3771,1500.0
2005-06-27 10:35:00,19.94,20.0,19.94,20.0,4800.0,19.3869,19.4452,19.3869,19.4452,4800.0
2005-06-27 10:40:00,19.99,20.0,19.98,19.98,2100.0,19.4355,19.4452,19.4258,19.4258,2100.0
2005-06-27 10:45:00,19.97,19.99,19.97,19.99,2000.0,19.416,19.4355,19.416,19.4355,2000.0
2005-06-27 10:50:00,19.98,19.99,19.98,19.98,4300.0,19.4258,19.4355,19.4258,19.4258,4300.0
2005-06-27 10:55:00,19.97,19.97,19.96,19.97,1800.0,19.416,19.416,19.4063,19.416,1800.0
2005-06-27 11:00:00,19.97,19.99,19.97,19.97,4700.0,19.416,19.4355,19.416,19.416,4700.0
2005-06-27 11:05:00,19.97,20.0,19.97,20.0,1900.0,19.416,19.4452,19.416,19.4452,1900.0
2005-06-27 11:10:00,20.0,20.0,19.99,19.99,2300.0,19.4452,19.4452,19.4355,19.4355,2300.0
2005-06-27 11:15:00,19.99,20.03,19.98,20.03,10900.0,19.4355,19.4744,19.4258,19.4744,10900.0
2005-06-27 11:20:00,20.03,20.15,20.03,20.15,7400.0,19.4744,19.591,19.4744,19.591,7400.0
2005-06-27 11:25:00,20.15,20.2,20.15,20.16,7400.0,19.591,19.6397,19.591,19.6008,7400.0
2005-06-27 11:30:00,20.15,20.16,20.13,20.13,3300.0,19.591,19.6008,19.5716,19.5716,3300.0
2005-06-27 11:35:00,20.13,20.13,20.11,20.11,3500.0,19.5716,19.5716,19.5521,19.5521,3500.0
2005-06-27 11:40:00,20.12,20.14,20.12,20.12,2800.0,19.5619,19.5813,19.5619,19.5619,2800.0
2005-06-27 11:45:00,20.13,20.14,20.13,20.14,1900.0,19.5716,19.5813,19.5716,19.5813,1900.0
2005-06-27 11:50:00,20.14,20.17,20.13,20.13,6700.0,19.5813,19.6105,19.5716,19.5716,6700.0
2005-06-27 11:55:00,20.14,20.14,20.14,20.14,300.0,19.5813,19.5813,19.5813,19.5813,300.0
2005-06-27 12:00:00,20.14,20.18,20.14,20.17,3500.0,19.5813,19.6202,19.5813,19.6105,3500.0
2005-06-27 12:05:00,20.17,20.18,20.17,20.18,2700.0,19.6105,19.6202,19.6105,19.6202,2700.0
2005-06-27 12:10:00,20.19,20.21,20.18,20.21,20300.0,19.6299,19.6494,19.6202,19.6494,20300.0
2005-06-27 12:15:00,20.21,20.26,20.21,20.25,3400.0,19.6494,19.698,19.6494,19.6883,3400.0
2005-06-27 12:20:00,20.24,20.24,20.21,20.22,2900.0,19.6785,19.6785,19.6494,19.6591,2900.0
2005-06-27 12:25:00,20.22,20.23,20.21,20.22,2100.0,19.6591,19.6688,19.6494,19.6591,2100.0
2005-06-27 12:30:00,20.22,20.23,20.19,20.19,2000.0,19.6591,19.6688,19.6299,19.6299,2000.0
2005-06-27 12:35:00,20.21,20.22,20.19,20.19,2400.0,19.6494,19.6591,19.6299,19.6299,2400.0
2005-06-27 12:40:00,20.19,20.19,20.17,20.17,1800.0,19.6299,19.6299,19.6105,19.6105,1800.0
2005-06-27 12:45:00,20.17,20.17,20.08,20.08,3600.0,19.6105,19.6105,19.523,19.523,3600.0
2005-06-27 12:50:00,20.08,20.08,20.07,20.07,3500.0,19.523,19.523,19.5133,19.5133,3500.0
2005-06-27 12:55:00,20.08,20.14,20.07,20.14,1900.0,19.523,19.5813,19.5133,19.5813,1900.0
2005-06-27 13:00:00,20.13,20.16,20.09,20.09,4200.0,19.5716,19.6008,19.5327,19.5327,4200.0
2005-06-27 13:05:00,20.09,20.09,20.08,20.08,1100.0,19.5327,19.5327,19.523,19.523,1100.0
2005-06-27 13:10:00,20.08,20.13,20.08,20.12,3300.0,19.523,19.5716,19.523,19.5619,3300.0
2005-06-27 13:15:00,20.11,20.12,20.11,20.12,1300.0,19.5521,19.5619,19.5521,19.5619,1300.0
2005-06-27 13:20:00,20.11,20.14,20.11,20.14,2500.0,19.5521,19.5813,19.5521,19.5813,2500.0
2005-06-27 13:25:00,20.14,20.14,20.13,20.13,1800.0,19.5813,19.5813,19.5716,19.5716,1800.0
2005-06-27 13:30:00,20.12,20.13,20.12,20.13,2100.0,19.5619,19.5716,19.5619,19.5716,2100.0
2005-06-27 13:35:00,20.13,20.13,20.1,20.1,3800.0,19.5716,19.5716,19.5424,19.5424,3800.0
2005-06-27 13:40:00,20.08,20.1,20.04,20.04,3000.0,19.523,19.5424,19.4841,19.4841,3000.0
2005-06-27 13:45:00,20.06,20.06,20.02,20.02,3400.0,19.5035,19.5035,19.4646,19.4646,3400.0
2005-06-27 13:50:00,20.02,20.03,20.02,20.02,1600.0,19.4646,19.4744,19.4646,19.4646,1600.0
2005-06-27 13:55:00,20.01,20.01,19.92,19.93,4200.0,19.4549,19.4549,19.3674,19.3771,4200.0
2005-06-27 14:00:00,19.9,19.99,19.9,19.98,5600.0,19.348,19.4355,19.348,19.4258,5600.0
2005-06-27 14:05:00,20.0,20.0,19.98,19.99,2200.0,19.4452,19.4452,19.4258,19.4355,2200.0
2005-06-27 14:10:00,19.99,19.99,19.97,19.97,1900.0,19.4355,19.4355,19.416,19.416,1900.0
2005-06-27 14:15:00,19.97,19.98,19.97,19.98,4100.0,19.416,19.4258,19.416,19.4258,4100.0
2005-06-27 14:20:00,19.97,19.99,19.97,19.99,7000.0,19.416,19.4355,19.416,19.4355,7000.0
2005-06-27 14:25:00,19.98,20.02,19.96,20.02,35300.0,19.4258,19.4646,19.4063,19.4646,35300.0
2005-06-27 14:30:00,20.01,20.05,20.01,20.05,4800.0,19.4549,19.4938,19.4549,19.4938,4800.0
2005-06-27 14:35:00,20.05,20.11,20.05,20.07,10500.0,19.4938,19.5521,19.4938,19.5133,10500.0
2005-06-27 14:40:00,20.05,20.07,20.05,20.07,7300.0,19.4938,19.5133,19.4938,19.5133,7300.0
2005-06-27 14:45:00,20.07,20.11,20.07,20.11,1900.0,19.5133,19.5521,19.5133,19.5521,1900.0
2005-06-27 14:50:00,20.08,20.11,20.08,20.09,2300.0,19.523,19.5521,19.523,19.5327,2300.0
2005-06-27 14:55:00,20.1,20.14,20.08,20.12,16100.0,19.5424,19.5813,19.523,19.5619,16100.0
2005-06-27 15:00:00,20.11,20.11,20.04,20.05,11900.0,19.5521,19.5521,19.4841,19.4938,11900.0
2005-06-27 15:05:00,20.04,20.05,19.98,20.05,19000.0,19.4841,19.4938,19.4258,19.4938,19000.0
2005-06-27 15:10:00,20.05,20.05,20.03,20.03,1500.0,19.4938,19.4938,19.4744,19.4744,1500.0
2005-06-27 15:15:00,20.03,20.03,19.97,19.99,4000.0,19.4744,19.4744,19.416,19.4355,4000.0
2005-06-27 15:20:00,19.99,20.04,19.99,20.01,6100.0,19.4355,19.4841,19.4355,19.4549,6100.0
2005-06-27 15:25:00,20.01,20.02,19.98,19.98,1900.0,19.4549,19.4646,19.4258,19.4258,1900.0
2005-06-27 15:30:00,19.98,19.99,19.98,19.99,2000.0,19.4258,19.4355,19.4258,19.4355,2000.0
2005-06-27 15:35:00,19.98,20.0,19.98,19.99,2800.0,19.4258,19.4452,19.4258,19.4355,2800.0
2005-06-27 15:40:00,19.99,19.99,19.93,19.95,3200.0,19.4355,19.4355,19.3771,19.3966,3200.0
2005-06-27 15:45:00,19.93,19.96,19.93,19.96,2600.0,19.3771,19.4063,19.3771,19.4063,2600.0
2005-06-27 15:50:00,19.96,19.98,19.96,19.98,7700.0,19.4063,19.4258,19.4063,19.4258,7700.0
2005-06-27 15:55:00,19.97,19.98,19.94,19.98,15700.0,19.416,19.4258,19.3869,19.4258,15700.0
2005-06-28 09:30:00,20.19,20.22,20.19,20.21,14000.0,19.6299,19.6591,19.6299,19.6494,14000.0
2005-06-28 09:35:00,20.21,20.21,20.0,20.02,18100.0,19.6494,19.6494,19.4452,19.4646,18100.0
2005-06-28 09:40:00,20.0,20.1,20.0,20.1,5400.0,19.4452,19.5424,19.4452,19.5424,5400.0
2005-06-28 09:45:00,20.09,20.13,20.09,20.1,9400.0,19.5327,19.5716,19.5327,19.5424,9400.0
2005-06-28 09:50:00,20.11,20.17,20.1,20.17,11000.0,19.5521,19.6105,19.5424,19.6105,11000.0
2005-06-28 09:55:00,20.16,20.21,20.15,20.18,16200.0,19.6008,19.6494,19.591,19.6202,16200.0
2005-06-28 10:00:00,20.19,20.2,20.14,20.14,14300.0,19.6299,19.6397,19.5813,19.5813,14300.0
2005-06-28 10:05:00,20.15,20.17,20.15,20.16,5700.0,19.591,19.6105,19.591,19.6008,5700.0
2005-06-28 10:10:00,20.17,20.19,20.16,20.17,6000.0,19.6105,19.6299,19.6008,19.6105,6000.0
2005-06-28 10:15:00,20.17,20.17,20.16,20.17,4800.0,19.6105,19.6105,19.6008,19.6105,4800.0
2005-06-28 10:20:00,20.17,20.18,20.16,20.18,11400.0,19.6105,19.6202,19.6008,19.6202,11400.0
2005-06-28 10:25:00,20.18,20.19,20.17,20.18,3200.0,19.6202,19.6299,19.6105,19.6202,3200.0
2005-06-28 10:30:00,20.19,20.2,20.18,20.19,2700.0,19.6299,19.6397,19.6202,19.6299,2700.0
2005-06-28 10:35:00,20.19,20.2,20.18,20.2,8400.0,19.6299,19.6397,19.6202,19.6397,8400.0
2005-06-28 10:40:00,20.2,20.2,20.16,20.18,10800.0,19.6397,19.6397,19.6008,19.6202,10800.0
2005-06-28 10:45:00,20.17,20.18,20.13,20.18,3600.0,19.6105,19.6202,19.5716,19.6202,3600.0
2005-06-28 10:50:00,20.15,20.16,20.15,20.15,1300.0,19.591,19.6008,19.591,19.591,1300.0
2005-06-28 10:55:00,20.15,20.18,20.14,20.18,1400.0,19.591,19.6202,19.5813,19.6202,1400.0
2005-06-28 11:00:00,20.16,20.17,20.16,20.16,2200.0,19.6008,19.6105,19.6008,19.6008,2200.0
2005-06-28 11:05:00,20.17,20.18,20.17,20.18,4100.0,19.6105,19.6202,19.6105,19.6202,4100.0
2005-06-28 11:10:00,20.19,20.19,20.16,20.17,5000.0,19.6299,19.6299,19.6008,19.6105,5000.0
2005-06-28 11:15:00,20.17,20.18,20.17,20.17,900.0,19.6105,19.6202,19.6105,19.6105,900.0
2005-06-28 11:20:00,20.17,20.17,20.11,20.17,3500.0,19.6105,19.6105,19.5521,19.6105,3500.0
2005-06-28 11:25:00,20.17,20.18,20.17,20.18,4100.0,19.6105,19.6202,19.6105,19.6202,4100.0
2005-06-28 11:30:00,20.17,20.17,20.15,20.15,5000.0,19.6105,19.6105,19.591,19.591,5000.0
2005-06-28 11:35:00,20.16,20.18,20.16,20.18,1600.0,19.6008,19.6202,19.6008,19.6202,1600.0
2005-06-28 11:40:00,20.18,20.19,20.18,20.19,2700.0,19.6202,19.6299,19.6202,19.6299,2700.0
2005-06-28 11:45:00,20.2,20.2,20.2,20.2,14300.0,19.6397,19.6397,19.6397,19.6397,14300.0
2005-06-28 11:50:00,20.2,20.2,20.2,20.2,2200.0,19.6397,19.6397,19.6397,19.6397,2200.0
2005-06-28 11:55:00,20.2,20.2,20.2,20.2,600.0,19.6397,19.6397,19.6397,19.6397,600.0
2005-06-28 12:00:00,20.15,20.2,20.15,20.2,8700.0,19.591,19.6397,19.591,19.6397,8700.0
2005-06-28 12:05:00,20.19,20.19,20.13,20.14,3500.0,19.6299,19.6299,19.5716,19.5813,3500.0
2005-06-28 12:10:00,20.14,20.15,20.14,20.15,1700.0,19.5813,19.591,19.5813,19.591,1700.0
2005-06-28 12:15:00,20.18,20.19,20.16,20.16,7300.0,19.6202,19.6299,19.6008,19.6008,7300.0
2005-06-28 12:20:00,20.17,20.17,20.17,20.17,400.0,19.6105,19.6105,19.6105,19.6105,400.0
2005-06-28 12:25:00,20.18,20.18,20.16,20.16,2400.0,19.6202,19.6202,19.6008,19.6008,2400.0
2005-06-28 12:30:00,20.16,20.18,20.16,20.17,3200.0,19.6008,19.6202,19.6008,19.6105,3200.0
2005-06-28 12:35:00,20.17,20.18,20.17,20.17,1900.0,19.6105,19.6202,19.6105,19.6105,1900.0
2005-06-28 12:40:00,20.17,20.17,20.16,20.16,2500.0,19.6105,19.6105,19.6008,19.6008,2500.0
2005-06-28 12:45:00,20.16,20.16,20.16,20.16,300.0,19.6008,19.6008,19.6008,19.6008,300.0
2005-06-28 12:50:00,20.16,20.16,20.16,20.16,1300.0,19.6008,19.6008,19.6008,19.6008,1300.0
2005-06-28 12:55:00,20.16,20.16,20.16,20.16,800.0,19.6008,19.6008,19.6008,19.6008,800.0
2005-06-28 13:00:00,20.17,20.17,20.17,20.17,2600.0,19.6105,19.6105,19.6105,19.6105,2600.0
2005-06-28 13:05:00,20.17,20.17,20.17,20.17,2800.0,19.6105,19.6105,19.6105,19.6105,2800.0
2005-06-28 13:10:00,20.17,20.17,20.15,20.15,6300.0,19.6105,19.6105,19.591,19.591,6300.0
2005-06-28 13:15:00,20.15,20.18,20.15,20.18,25000.0,19.591,19.6202,19.591,19.6202,25000.0
2005-06-28 13:20:00,20.18,20.18,20.12,20.17,2500.0,19.6202,19.6202,19.5619,19.6105,2500.0
2005-06-28 13:25:00,20.18,20.19,20.18,20.19,1600.0,19.6202,19.6299,19.6202,19.6299,1600.0
2005-06-28 13:30:00,20.19,20.19,20.19,20.19,200.0,19.6299,19.6299,19.6299,19.6299,200.0
2005-06-28 13:35:00,20.19,20.19,20.18,20.18,1500.0,19.6299,19.6299,19.6202,19.6202,1500.0
2005-06-28 13:40:00,20.19,20.19,20.19,20.19,700.0,19.6299,19.6299,19.6299,19.6299,700.0
2005-06-28 13:45:00,20.19,20.2,20.19,20.2,10000.0,19.6299,19.6397,19.6299,19.6397,10000.0
2005-06-28 13:50:00,20.2,20.2,20.19,20.19,1800.0,19.6397,19.6397,19.6299,19.6299,1800.0
2005-06-28 13:55:00,20.19,20.19,20.19,20.19,600.0,19.6299,19.6299,19.6299,19.6299,600.0
2005-06-28 14:00:00,20.2,20.2,20.2,20.2,6800.0,19.6397,19.6397,19.6397,19.6397,6800.0
2005-06-28 14:05:00,20.19,20.19,20.16,20.16,2400.0,19.6299,19.6299,19.6008,19.6008,2400.0
2005-06-28 14:10:00,20.17,20.18,20.17,20.18,2600.0,19.6105,19.6202,19.6105,19.6202,2600.0
2005-06-28 14:15:00,20.18,20.18,20.18,20.18,1000.0,19.6202,19.6202,19.6202,19.6202,1000.0
2005-06-28 14:20:00,20.18,20.18,20.17,20.18,2000.0,19.6202,19.6202,19.6105,19.6202,2000.0
2005-06-28 14:25:00,20.17,20.18,20.16,20.17,5200.0,19.6105,19.6202,19.6008,19.6105,5200.0
2005-06-28 14:30:00,20.16,20.18,20.16,20.17,3900.0,19.6008,19.6202,19.6008,19.6105,3900.0
2005-06-28 14:35:00,20.18,20.18,20.18,20.18,1400.0,19.6202,19.6202,19.6202,19.6202,1400.0
2005-06-28 14:40:00,20.18,20.37,20.18,20.35,19600.0,19.6202,19.8049,19.6202,19.7855,19600.0
2005-06-28 14:45:00,20.38,20.41,20.38,20.38,4300.0,19.8147,19.8438,19.8147,19.8147,4300.0
2005-06-28 14:50:00,20.39,20.4,20.39,20.39,2600.0,19.8244,19.8341,19.8244,19.8244,2600.0
2005-06-28 14:55:00,20.4,20.4,20.36,20.36,3200.0,19.8341,19.8341,19.7952,19.7952,3200.0
2005-06-28 15:00:00,20.39,20.39,20.34,20.38,6100.0,19.8244,19.8244,19.7758,19.8147,6100.0
2005-06-28 15:05:00,20.37,20.38,20.37,20.38,4500.0,19.8049,19.8147,19.8049,19.8147,4500.0
2005-06-28 15:10:00,20.38,20.39,20.35,20.35,6100.0,19.8147,19.8244,19.7855,19.7855,6100.0
2005-06-28 15:15:00,20.37,20.37,20.35,20.36,2600.0,19.8049,19.8049,19.7855,19.7952,2600.0
2005-06-28 15:20:00,20.36,20.36,20.33,20.34,2300.0,19.7952,19.7952,19.766,19.7758,2300.0
2005-06-28 15:25:00,20.34,20.36,20.34,20.36,2100.0,19.7758,19.7952,19.7758,19.7952,2100.0
2005-06-28 15:30:00,20.37,20.38,20.36,20.37,11700.0,19.8049,19.8147,19.7952,19.8049,11700.0
2005-06-28 15:35:00,20.36,20.36,20.35,20.36,33800.0,19.7952,19.7952,19.7855,19.7952,33800.0
2005-06-28 15:40:00,20.37,20.37,20.37,20.37,2600.0,19.8049,19.8049,19.8049,19.8049,2600.0
2005-06-28 15:45:00,20.39,20.39,20.37,20.38,5000.0,19.8244,19.8244,19.8049,19.8147,5000.0
2005-06-28 15:50:00,20.38,20.38,20.35,20.35,10200.0,19.8147,19.8147,19.7855,19.7855,10200.0
2005-06-28 15:55:00,20.36,20.36,20.3,20.34,34000.0,19.7952,19.7952,19.7369,19.7758,34000.0
2005-06-29 09:30:00,20.5,20.55,20.5,20.55,4000.0,19.9313,19.9799,19.9313,19.9799,4000.0
2005-06-29 09:35:00,20.55,20.55,20.45,20.46,3600.0,19.9799,19.9799,19.8827,19.8924,3600.0
2005-06-29 09:40:00,20.46,20.5,20.46,20.46,2400.0,19.8924,19.9313,19.8924,19.8924,2400.0
2005-06-29 09:45:00,20.47,20.5,20.46,20.5,5300.0,19.9022,19.9313,19.8924,19.9313,5300.0
2005-06-29 09:50:00,20.5,20.51,20.5,20.51,2500.0,19.9313,19.9411,19.9313,19.9411,2500.0
2005-06-29 09:55:00,20.51,20.51,20.49,20.49,6000.0,19.9411,19.9411,19.9216,19.9216,6000.0
2005-06-29 10:00:00,20.49,20.5,20.49,20.49,3800.0,19.9216,19.9313,19.9216,19.9216,3800.0
2005-06-29 10:05:00,20.49,20.5,20.49,20.49,6100.0,19.9216,19.9313,19.9216,19.9216,6100.0
2005-06-29 10:10:00,20.49,20.49,20.48,20.48,600.0,19.9216,19.9216,19.9119,19.9119,600.0
2005-06-29 10:15:00,20.48,20.49,20.47,20.47,7000.0,19.9119,19.9216,19.9022,19.9022,7000.0
2005-06-29 10:20:00,20.46,20.47,20.3,20.32,22100.0,19.8924,19.9022,19.7369,19.7563,22100.0
2005-06-29 10:25:00,20.34,20.39,20.34,20.39,900.0,19.7758,19.8244,19.7758,19.8244,900.0
2005-06-29 10:30:00,20.38,20.44,20.38,20.43,9800.0,19.8147,19.873,19.8147,19.8633,9800.0
2005-06-29 10:35:00,20.46,20.46,20.4,20.41,12600.0,19.8924,19.8924,19.8341,19.8438,12600.0
2005-06-29 10:40:00,20.41,20.42,20.41,20.42,800.0,19.8438,19.8536,19.8438,19.8536,800.0
2005-06-29 10:45:00,20.44,20.48,20.44,20.48,3400.0,19.873,19.9119,19.873,19.9119,3400.0
2005-06-29 10:50:00,20.48,20.48,20.48,20.48,2300.0,19.9119,19.9119,19.9119,19.9119,2300.0
2005-06-29 10:55:00,20.48,20.48,20.45,20.45,3700.0,19.9119,19.9119,19.8827,19.8827,3700.0
2005-06-29 11:00:00,20.46,20.46,20.46,20.46,2000.0,19.8924,19.8924,19.8924,19.8924,2000.0
2005-06-29 11:05:00,20.46,20.46,20.46,20.46,1100.0,19.8924,19.8924,19.8924,19.8924,1100.0
2005-06-29 11:10:00,20.46,20.46,20.45,20.45,3600.0,19.8924,19.8924,19.8827,19.8827,3600.0
2005-06-29 11:15:00,20.45,20.45,20.45,20.45,4200.0,19.8827,19.8827,19.8827,19.8827,4200.0
2005-06-29 11:20:00,20.45,20.45,20.45,20.45,1400.0,19.8827,19.8827,19.8827,19.8827,1400.0
2005-06-29 11:25:00,20.45,20.5,20.45,20.5,17000.0,19.8827,19.9313,19.8827,19.9313,17000.0
2005-06-29 11:30:00,20.49,20.5,20.49,20.49,2700.0,19.9216,19.9313,19.9216,19.9216,2700.0
2005-06-29 11:35:00,20.49,20.49,20.46,20.48,2900.0,19.9216,19.9216,19.8924,19.9119,2900.0
2005-06-29 11:40:00,20.48,20.48,20.48,20.48,2900.0,19.9119,19.9119,19.9119,19.9119,2900.0
2005-06-29 11:45:00,20.49,20.5,20.48,20.48,4800.0,19.9216,19.9313,19.9119,19.9119,4800.0
2005-06-29 11:50:00,20.48,20.48,20.47,20.48,1300.0,19.9119,19.9119,19.9022,19.9119,1300.0
2005-06-29 11:55:00,20.47,20.48,20.47,20.48,3500.0,19.9022,19.9119,19.9022,19.9119,3500.0
2005-06-29 12:00:00,20.48,20.5,20.47,20.47,11000.0,19.9119,19.9313,19.9022,19.9022,11000.0
2005-06-29 12:05:00,20.48,20.49,20.48,20.49,3000.0,19.9119,19.9216,19.9119,19.9216,3000.0
2005-06-29 12:10:00,20.49,20.49,20.49,20.49,2200.0,19.9216,19.9216,19.9216,19.9216,2200.0
2005-06-29 12:15:00,20.49,20.49,20.48,20.49,1600.0,19.9216,19.9216,19.9119,19.9216,1600.0
2005-06-29 12:20:00,20.49,20.5,20.49,20.5,2400.0,19.9216,19.9313,19.9216,19.9313,2400.0
2005-06-29 12:25:00,20.5,20.5,20.49,20.5,4500.0,19.9313,19.9313,19.9216,19.9313,4500.0
2005-06-29 12:30:00,20.5,20.5,20.49,20.49,1300.0,19.9313,19.9313,19.9216,19.9216,1300.0
2005-06-29 12:35:00,20.49,20.49,20.49,20.49,1100.0,19.9216,19.9216,19.9216,19.9216,1100.0
2005-06-29 12:40:00,20.49,20.5,20.49,20.49,6200.0,19.9216,19.9313,19.9216,19.9216,6200.0
2005-06-29 12:45:00,20.48,20.49,20.48,20.49,9500.0,19.9119,19.9216,19.9119,19.9216,9500.0
2005-06-29 12:50:00,20.49,20.49,20.49,20.49,2700.0,19.9216,19.9216,19.9216,19.9216,2700.0
2005-06-29 12:55:00,20.49,20.49,20.49,20.49,600.0,19.9216,19.9216,19.9216,19.9216,600.0
2005-06-29 13:00:00,20.48,20.48,20.46,20.47,3300.0,19.9119,19.9119,19.8924,19.9022,3300.0
2005-06-29 13:05:00,20.47,20.47,20.46,20.46,2000.0,19.9022,19.9022,19.8924,19.8924,2000.0
2005-06-29 13:10:00,20.47,20.47,20.46,20.47,1800.0,19.9022,19.9022,19.8924,19.9022,1800.0
2005-06-29 13:15:00,20.47,20.47,20.46,20.46,2300.0,19.9022,19.9022,19.8924,19.8924,2300.0
2005-06-29 13:20:00,20.46,20.46,20.45,20.45,2500.0,19.8924,19.8924,19.8827,19.8827,2500.0
2005-06-29 13:25:00,20.45,20.46,20.45,20.46,4600.0,19.8827,19.8924,19.8827,19.8924,4600.0
2005-06-29 13:30:00,20.46,20.46,20.45,20.45,1100.0,19.8924,19.8924,19.8827,19.8827,1100.0
2005-06-29 13:35:00,20.45,20.45,20.43,20.43,7000.0,19.8827,19.8827,19.8633,19.8633,7000.0
2005-06-29 13:40:00,20.44,20.45,20.44,20.45,3000.0,19.873,19.8827,19.873,19.8827,3000.0
2005-06-29 13:45:00,20.45,20.45,20.42,20.42,4900.0,19.8827,19.8827,19.8536,19.8536,4900.0
2005-06-29 13:50:00,20.42,20.42,20.38,20.38,3700.0,19.8536,19.8536,19.8147,19.8147,3700.0
2005-06-29 13:55:00,20.39,20.39,20.39,20.39,200.0,19.8244,19.8244,19.8244,19.8244,200.0
2005-06-29 14:00:00,20.38,20.39,20.35,20.35,4600.0,19.8147,19.8244,19.7855,19.7855,4600.0
2005-06-29 14:05:00,20.34,20.35,20.31,20.35,3400.0,19.7758,19.7855,19.7466,19.7855,3400.0
2005-06-29 14:10:00,20.35,20.36,20.35,20.36,2400.0,19.7855,19.7952,19.7855,19.7952,2400.0
2005-06-29 14:15:00,20.35,20.35,20.34,20.35,600.0,19.7855,19.7855,19.7758,19.7855,600.0
2005-06-29 14:20:00,20.33,20.33,20.31,20.32,5800.0,19.766,19.766,19.7466,19.7563,5800.0
2005-06-29 14:25:00,20.3,20.31,20.3,20.3,5200.0,19.7369,19.7466,19.7369,19.7369,5200.0
2005-06-29 14:30:00,20.31,20.35,20.31,20.35,3800.0,19.7466,19.7855,19.7466,19.7855,3800.0
2005-06-29 14:35:00,20.35,20.37,20.33,20.36,5600.0,19.7855,19.8049,19.766,19.7952,5600.0
2005-06-29 14:40:00,20.36,20.36,20.3,20.3,12700.0,19.7952,19.7952,19.7369,19.7369,12700.0
2005-06-29 14:45:00,20.31,20.34,20.3,20.34,8700.0,19.7466,19.7758,19.7369,19.7758,8700.0
2005-06-29 14:50:00,20.33,20.33,20.3,20.3,4400.0,19.766,19.766,19.7369,19.7369,4400.0
2005-06-29 14:55:00,20.3,20.3,20.24,20.25,2900.0,19.7369,19.7369,19.6785,19.6883,2900.0
2005-06-29 15:00:00,20.26,20.29,20.26,20.29,1400.0,19.698,19.7272,19.698,19.7272,1400.0
2005-06-29 15:05:00,20.29,20.35,20.29,20.35,4300.0,19.7272,19.7855,19.7272,19.7855,4300.0
2005-06-29 15:10:00,20.35,20.36,20.34,20.35,7000.0,19.7855,19.7952,19.7758,19.7855,7000.0
2005-06-29 15:15:00,20.35,20.36,20.35,20.36,3300.0,19.7855,19.7952,19.7855,19.7952,3300.0
2005-06-29 15:20:00,20.35,20.35,20.3,20.3,7000.0,19.7855,19.7855,19.7369,19.7369,7000.0
2005-06-29 15:25:00,20.3,20.31,20.28,20.31,5700.0,19.7369,19.7466,19.7174,19.7466,5700.0
2005-06-29 15:30:00,20.3,20.35,20.3,20.34,6400.0,19.7369,19.7855,19.7369,19.7758,6400.0
2005-06-29 15:35:00,20.34,20.36,20.3,20.3,8300.0,19.7758,19.7952,19.7369,19.7369,8300.0
2005-06-29 15:40:00,20.3,20.3,20.29,20.3,125000.0,19.7369,19.7369,19.7272,19.7369,125000.0
2005-06-29 15:45:00,20.3,20.34,20.29,20.33,11400.0,19.7369,19.7758,19.7272,19.766,11400.0
2005-06-29 15:50:00,20.32,20.39,20.28,20.38,15400.0,19.7563,19.8244,19.7174,19.8147,15400.0
2005-06-29 15:55:00,20.38,20.38,20.29,20.3,34200.0,19.8147,19.8147,19.7272,19.7369,34200.0
2005-06-30 09:30:00,20.4,20.43,20.39,20.43,2800.0,19.8341,19.8633,19.8244,19.8633,2800.0
2005-06-30 09:35:00,20.44,20.47,20.38,20.47,2600.0,19.873,19.9022,19.8147,19.9022,2600.0
2005-06-30 09:40:00,20.46,20.46,20.34,20.34,112300.0,19.8924,19.8924,19.7758,19.7758,112300.0
2005-06-30 09:45:00,20.34,20.35,20.34,20.34,102200.0,19.7758,19.7855,19.7758,19.7758,102200.0
2005-06-30 09:50:00,20.34,20.34,20.26,20.3,1200.0,19.7758,19.7758,19.698,19.7369,1200.0
2005-06-30 09:55:00,20.32,20.34,20.32,20.32,8600.0,19.7563,19.7758,19.7563,19.7563,8600.0
2005-06-30 10:00:00,20.32,20.35,20.31,20.31,9000.0,19.7563,19.7855,19.7466,19.7466,9000.0
2005-06-30 10:05:00,20.3,20.33,20.28,20.3,8500.0,19.7369,19.766,19.7174,19.7369,8500.0
2005-06-30 10:10:00,20.29,20.35,20.23,20.23,7700.0,19.7272,19.7855,19.6688,19.6688,7700.0
2005-06-30 10:15:00,20.24,20.25,20.22,20.23,2900.0,19.6785,19.6883,19.6591,19.6688,2900.0
2005-06-30 10:20:00,20.26,20.3,20.26,20.28,6000.0,19.698,19.7369,19.698,19.7174,6000.0
2005-06-30 10:25:00,20.28,20.29,20.25,20.25,3200.0,19.7174,19.7272,19.6883,19.6883,3200.0
2005-06-30 10:30:00,20.25,20.3,20.25,20.3,103000.0,19.6883,19.7369,19.6883,19.7369,103000.0
2005-06-30 10:35:00,20.3,20.3,20.3,20.3,2900.0,19.7369,19.7369,19.7369,19.7369,2900.0
2005-06-30 10:40:00,20.31,20.31,20.31,20.31,2100.0,19.7466,19.7466,19.7466,19.7466,2100.0
2005-06-30 10:45:00,20.31,20.32,20.3,20.31,4100.0,19.7466,19.7563,19.7369,19.7466,4100.0
2005-06-30 10:50:00,20.3,20.3,20.28,20.29,2400.0,19.7369,19.7369,19.7174,19.7272,2400.0
2005-06-30 10:55:00,20.29,20.3,20.24,20.29,4000.0,19.7272,19.7369,19.6785,19.7272,4000.0
2005-06-30 11:00:00,20.29,20.3,20.25,20.3,3400.0,19.7272,19.7369,19.6883,19.7369,3400.0
2005-06-30 11:05:00,20.3,20.3,20.28,20.3,1200.0,19.7369,19.7369,19.7174,19.7369,1200.0
2005-06-30 11:10:00,20.3,20.3,20.28,20.3,1800.0,19.7369,19.7369,19.7174,19.7369,1800.0
2005-06-30 11:15:00,20.3,20.3,20.29,20.3,2600.0,19.7369,19.7369,19.7272,19.7369,2600.0
2005-06-30 11:20:00,20.3,20.3,20.28,20.29,1300.0,19.7369,19.7369,19.7174,19.7272,1300.0
2005-06-30 11:25:00,20.27,20.27,20.27,20.27,500.0,19.7077,19.7077,19.7077,19.7077,500.0
2005-06-30 11:30:00,20.28,20.28,20.25,20.25,3000.0,19.7174,19.7174,19.6883,19.6883,3000.0
2005-06-30 11:35:00,20.25,20.27,20.25,20.26,11400.0,19.6883,19.7077,19.6883,19.698,11400.0
2005-06-30 11:40:00,20.26,20.29,20.26,20.29,3300.0,19.698,19.7272,19.698,19.7272,3300.0
2005-06-30 11:45:00,20.29,20.29,20.28,20.28,1600.0,19.7272,19.7272,19.7174,19.7174,1600.0
2005-06-30 11:50:00,20.28,20.28,20.27,20.27,700.0,19.7174,19.7174,19.7077,19.7077,700.0
2005-06-30 11:55:00,20.27,20.27,20.26,20.27,3400.0,19.7077,19.7077,19.698,19.7077,3400.0
2005-06-30 12:00:00,20.27,20.27,20.23,20.23,1300.0,19.7077,19.7077,19.6688,19.6688,1300.0
2005-06-30 12:05:00,20.24,20.26,20.24,20.26,1900.0,19.6785,19.698,19.6785,19.698,1900.0
2005-06-30 12:10:00,20.26,20.26,20.25,20.25,4800.0,19.698,19.698,19.6883,19.6883,4800.0
2005-06-30 12:15:00,20.26,20.28,20.26,20.27,6500.0,19.698,19.7174,19.698,19.7077,6500.0
2005-06-30 12:20:00,20.27,20.27,20.25,20.26,3800.0,19.7077,19.7077,19.6883,19.698,3800.0
2005-06-30 12:25:00,20.27,20.27,20.26,20.26,1900.0,19.7077,19.7077,19.698,19.698,1900.0
2005-06-30 12:30:00,20.27,20.27,20.27,20.27,1200.0,19.7077,19.7077,19.7077,19.7077,1200.0
2005-06-30 12:35:00,20.27,20.27,20.27,20.27,600.0,19.7077,19.7077,19.7077,19.7077,600.0
2005-06-30 12:40:00,20.27,20.27,20.27,20.27,1200.0,19.7077,19.7077,19.7077,19.7077,1200.0
2005-06-30 12:45:00,20.27,20.27,20.27,20.27,300.0,19.7077,19.7077,19.7077,19.7077,300.0
2005-06-30 12:50:00,20.27,20.27,20.26,20.26,1700.0,19.7077,19.7077,19.698,19.698,1700.0
2005-06-30 12:55:00,20.26,20.26,20.21,20.22,2000.0,19.698,19.698,19.6494,19.6591,2000.0
2005-06-30 13:00:00,20.23,20.24,20.23,20.23,1500.0,19.6688,19.6785,19.6688,19.6688,1500.0
2005-06-30 13:05:00,20.24,20.24,20.2,20.22,5700.0,19.6785,19.6785,19.6397,19.6591,5700.0
2005-06-30 13:10:00,20.22,20.22,20.21,20.21,2400.0,19.6591,19.6591,19.6494,19.6494,2400.0
2005-06-30 13:15:00,20.22,20.22,20.21,20.21,2500.0,19.6591,19.6591,19.6494,19.6494,2500.0
2005-06-30 13:20:00,20.21,20.22,20.21,20.22,900.0,19.6494,19.6591,19.6494,19.6591,900.0
2005-06-30 13:25:00,20.24,20.24,20.24,20.24,800.0,19.6785,19.6785,19.6785,19.6785,800.0
2005-06-30 13:30:00,20.24,20.25,20.24,20.25,4800.0,19.6785,19.6883,19.6785,19.6883,4800.0
2005-06-30 13:35:00,20.26,20.26,20.25,20.26,1900.0,19.698,19.698,19.6883,19.698,1900.0
2005-06-30 13:40:00,20.24,20.26,20.24,20.26,800.0,19.6785,19.698,19.6785,19.698,800.0
2005-06-30 13:45:00,20.27,20.28,20.25,20.25,2300.0,19.7077,19.7174,19.6883,19.6883,2300.0
2005-06-30 13:50:00,20.25,20.25,20.25,20.25,2300.0,19.6883,19.6883,19.6883,19.6883,2300.0
2005-06-30 13:55:00,20.25,20.3,20.25,20.3,8200.0,19.6883,19.7369,19.6883,19.7369,8200.0
2005-06-30 14:00:00,20.31,20.34,20.31,20.31,4300.0,19.7466,19.7758,19.7466,19.7466,4300.0
2005-06-30 14:05:00,20.33,20.33,20.32,20.33,1400.0,19.766,19.766,19.7563,19.766,1400.0
2005-06-30 14:10:00,20.34,20.34,20.29,20.32,5000.0,19.7758,19.7758,19.7272,19.7563,5000.0
2005-06-30 14:15:00,20.29,20.36,20.28,20.34,4100.0,19.7272,19.7952,19.7174,19.7758,4100.0
2005-06-30 14:20:00,20.35,20.35,20.23,20.3,8100.0,19.7855,19.7855,19.6688,19.7369,8100.0
2005-06-30 14:25:00,20.28,20.35,20.28,20.35,1700.0,19.7174,19.7855,19.7174,19.7855,1700.0
2005-06-30 14:30:00,20.33,20.33,20.29,20.29,1400.0,19.766,19.766,19.7272,19.7272,1400.0
2005-06-30 14:35:00,20.28,20.29,20.26,20.27,11800.0,19.7174,19.7272,19.698,19.7077,11800.0
2005-06-30 14:40:00,20.27,20.27,20.17,20.18,5600.0,19.7077,19.7077,19.6105,19.6202,5600.0
2005-06-30 14:45:00,20.21,20.25,20.21,20.24,1500.0,19.6494,19.6883,19.6494,19.6785,1500.0
2005-06-30 14:50:00,20.22,20.26,20.22,20.26,900.0,19.6591,19.698,19.6591,19.698,900.0
2005-06-30 14:55:00,20.27,20.29,20.27,20.29,2300.0,19.7077,19.7272,19.7077,19.7272,2300.0
2005-06-30 15:00:00,20.29,20.29,20.25,20.27,3000.0,19.7272,19.7272,19.6883,19.7077,3000.0
2005-06-30 15:05:00,20.26,20.26,20.22,20.23,4100.0,19.698,19.698,19.6591,19.6688,4100.0
2005-06-30 15:10:00,20.23,20.27,20.23,20.25,6900.0,19.6688,19.7077,19.6688,19.6883,6900.0
2005-06-30 15:15:00,20.25,20.3,20.25,20.28,2800.0,19.6883,19.7369,19.6883,19.7174,2800.0
2005-06-30 15:20:00,20.29,20.29,20.26,20.26,3700.0,19.7272,19.7272,19.698,19.698,3700.0
2005-06-30 15:25:00,20.26,20.26,20.22,20.23,3700.0,19.698,19.698,19.6591,19.6688,3700.0
2005-06-30 15:30:00,20.24,20.3,20.24,20.28,6200.0,19.6785,19.7369,19.6785,19.7174,6200.0
2005-06-30 15:35:00,20.27,20.32,20.27,20.32,4500.0,19.7077,19.7563,19.7077,19.7563,4500.0
2005-06-30 15:40:00,20.31,20.36,20.3,20.36,8800.0,19.7466,19.7952,19.7369,19.7952,8800.0
2005-06-30 15:45:00,20.36,20.36,20.29,20.3,9100.0,19.7952,19.7952,19.7272,19.7369,9100.0
2005-06-30 15:50:00,20.3,20.31,20.23,20.23,108100.0,19.7369,19.7466,19.6688,19.6688,108100.0
2005-06-30 15:55:00,20.24,20.3,20.2,20.22,19100.0,19.6785,19.7369,19.6397,19.6591,19100.0
2005-07-01 09:30:00,20.39,20.44,20.39,20.44,9100.0,19.8244,19.873,19.8244,19.873,9100.0
2005-07-01 09:35:00,20.48,20.49,20.34,20.36,13800.0,19.9119,19.9216,19.7758,19.7952,13800.0
2005-07-01 09:40:00,20.36,20.37,20.34,20.37,4400.0,19.7952,19.8049,19.7758,19.8049,4400.0
2005-07-01 09:45:00,20.39,20.44,20.38,20.41,6800.0,19.8244,19.873,19.8147,19.8438,6800.0
2005-07-01 09:50:00,20.4,20.4,20.39,20.39,1300.0,19.8341,19.8341,19.8244,19.8244,1300.0
2005-07-01 09:55:00,20.39,20.44,20.39,20.42,10700.0,19.8244,19.873,19.8244,19.8536,10700.0
2005-07-01 10:00:00,20.42,20.45,20.4,20.45,10400.0,19.8536,19.8827,19.8341,19.8827,10400.0
2005-07-01 10:05:00,20.45,20.49,20.45,20.47,5300.0,19.8827,19.9216,19.8827,19.9022,5300.0
2005-07-01 10:10:00,20.46,20.46,20.37,20.43,21300.0,19.8924,19.8924,19.8049,19.8633,21300.0
2005-07-01 10:15:00,20.43,20.43,20.34,20.34,2500.0,19.8633,19.8633,19.7758,19.7758,2500.0
2005-07-01 10:20:00,20.38,20.43,20.3,20.3,7100.0,19.8147,19.8633,19.7369,19.7369,7100.0
2005-07-01 10:25:00,20.33,20.35,20.25,20.25,11400.0,19.766,19.7855,19.6883,19.6883,11400.0
2005-07-01 10:30:00,20.26,20.3,20.26,20.3,18000.0,19.698,19.7369,19.698,19.7369,18000.0
2005-07-01 10:35:00,20.3,20.3,20.27,20.27,4200.0,19.7369,19.7369,19.7077,19.7077,4200.0
2005-07-01 10:40:00,20.27,20.28,20.2,20.24,11000.0,19.7077,19.7174,19.6397,19.6785,11000.0
2005-07-01 10:45:00,20.22,20.22,20.18,20.18,23900.0,19.6591,19.6591,19.6202,19.6202,23900.0
2005-07-01 10:50:00,20.19,20.23,20.19,20.2,3300.0,19.6299,19.6688,19.6299,19.6397,3300.0
2005-07-01 10:55:00,20.22,20.24,20.21,20.22,1400.0,19.6591,19.6785,19.6494,19.6591,1400.0
2005-07-01 11:00:00,20.21,20.22,20.15,20.18,2600.0,19.6494,19.6591,19.591,19.6202,2600.0
2005-07-01 11:05:00,20.18,20.23,20.18,20.22,7300.0,19.6202,19.6688,19.6202,19.6591,7300.0
2005-07-01 11:10:00,20.16,20.19,20.16,20.19,3500.0,19.6008,19.6299,19.6008,19.6299,3500.0
2005-07-01 11:15:00,20.2,20.25,20.2,20.23,4900.0,19.6397,19.6883,19.6397,19.6688,4900.0
2005-07-01 11:20:00,20.24,20.3,20.24,20.3,2000.0,19.6785,19.7369,19.6785,19.7369,2000.0
2005-07-01 11:25:00,20.31,20.31,20.3,20.3,800.0,19.7466,19.7466,19.7369,19.7369,800.0
2005-07-01 11:30:00,20.3,20.3,20.27,20.27,1400.0,19.7369,19.7369,19.7077,19.7077,1400.0
2005-07-01 11:35:00,20.25,20.27,20.25,20.27,4800.0,19.6883,19.7077,19.6883,19.7077,4800.0
2005-07-01 11:40:00,20.28,20.28,20.25,20.25,5100.0,19.7174,19.7174,19.6883,19.6883,5100.0
2005-07-01 11:45:00,20.25,20.25,20.24,20.25,6200.0,19.6883,19.6883,19.6785,19.6883,6200.0
2005-07-01 11:50:00,20.25,20.25,20.24,20.25,2100.0,19.6883,19.6883,19.6785,19.6883,2100.0
2005-07-01 11:55:00,20.23,20.23,20.2,20.21,4800.0,19.6688,19.6688,19.6397,19.6494,4800.0
2005-07-01 12:00:00,20.21,20.21,20.21,20.21,1000.0,19.6494,19.6494,19.6494,19.6494,1000.0
2005-07-01 12:05:00,20.22,20.23,20.21,20.21,10200.0,19.6591,19.6688,19.6494,19.6494,10200.0
2005-07-01 12:10:00,20.2,20.23,20.2,20.23,2200.0,19.6397,19.6688,19.6397,19.6688,2200.0
2005-07-01 12:15:00,20.23,20.24,20.23,20.24,1300.0,19.6688,19.6785,19.6688,19.6785,1300.0
2005-07-01 12:20:00,20.24,20.25,20.23,20.24,2800.0,19.6785,19.6883,19.6688,19.6785,2800.0
2005-07-01 12:25:00,20.23,20.24,20.23,20.23,2600.0,19.6688,19.6785,19.6688,19.6688,2600.0
2005-07-01 12:30:00,20.21,20.25,20.21,20.25,4500.0,19.6494,19.6883,19.6494,19.6883,4500.0
2005-07-01 12:35:00,20.25,20.25,20.21,20.21,500.0,19.6883,19.6883,19.6494,19.6494,500.0
2005-07-01 12:40:00,20.22,20.24,20.22,20.24,1300.0,19.6591,19.6785,19.6591,19.6785,1300.0
2005-07-01 12:45:00,20.25,20.25,20.24,20.25,5600.0,19.6883,19.6883,19.6785,19.6883,5600.0
2005-07-01 12:50:00,20.25,20.25,20.22,20.22,900.0,19.6883,19.6883,19.6591,19.6591,900.0
2005-07-01 12:55:00,20.23,20.25,20.23,20.24,5400.0,19.6688,19.6883,19.6688,19.6785,5400.0
2005-07-01 13:00:00,20.26,20.26,20.24,20.24,1700.0,19.698,19.698,19.6785,19.6785,1700.0
2005-07-01 13:05:00,20.24,20.24,20.24,20.24,1300.0,19.6785,19.6785,19.6785,19.6785,1300.0
2005-07-01 13:10:00,20.24,20.24,20.24,20.24,900.0,19.6785,19.6785,19.6785,19.6785,900.0
2005-07-01 13:15:00,20.25,20.25,20.25,20.25,300.0,19.6883,19.6883,19.6883,19.6883,300.0
2005-07-01 13:20:00,20.25,20.25,20.25,20.25,1800.0,19.6883,19.6883,19.6883,19.6883,1800.0
2005-07-01 13:25:00,20.25,20.25,20.24,20.25,1900.0,19.6883,19.6883,19.6785,19.6883,1900.0
2005-07-01 13:30:00,20.25,20.26,20.23,20.25,4300.0,19.6883,19.698,19.6688,19.6883,4300.0
2005-07-01 13:35:00,20.24,20.24,20.16,20.17,3800.0,19.6785,19.6785,19.6008,19.6105,3800.0
2005-07-01 13:40:00,20.16,20.22,20.16,20.22,2900.0,19.6008,19.6591,19.6008,19.6591,2900.0
2005-07-01 13:45:00,20.22,20.22,20.22,20.22,700.0,19.6591,19.6591,19.6591,19.6591,700.0
2005-07-01 13:50:00,20.22,20.22,20.22,20.22,1200.0,19.6591,19.6591,19.6591,19.6591,1200.0
2005-07-01 13:55:00,20.23,20.26,20.23,20.26,1400.0,19.6688,19.698,19.6688,19.698,1400.0
2005-07-01 14:00:00,20.26,20.26,20.23,20.25,1400.0,19.698,19.698,19.6688,19.6883,1400.0
2005-07-01 14:05:00,20.25,20.25,20.22,20.22,1000.0,19.6883,19.6883,19.6591,19.6591,1000.0
2005-07-01 14:10:00,20.24,20.24,20.23,20.23,700.0,19.6785,19.6785,19.6688,19.6688,700.0
2005-07-01 14:15:00,20.23,20.25,20.23,20.24,1800.0,19.6688,19.6883,19.6688,19.6785,1800.0
2005-07-01 14:20:00,20.24,20.25,20.23,20.25,2100.0,19.6785,19.6883,19.6688,19.6883,2100.0
2005-07-01 14:25:00,20.25,20.28,20.25,20.28,2300.0,19.6883,19.7174,19.6883,19.7174,2300.0
2005-07-01 14:30:00,20.27,20.31,20.27,20.31,1900.0,19.7077,19.7466,19.7077,19.7466,1900.0
2005-07-01 14:35:00,20.3,20.32,20.29,20.32,2200.0,19.7369,19.7563,19.7272,19.7563,2200.0
2005-07-01 14:40:00,20.3,20.3,20.25,20.28,9700.0,19.7369,19.7369,19.6883,19.7174,9700.0
2005-07-01 14:45:00,20.27,20.27,20.19,20.24,16100.0,19.7077,19.7077,19.6299,19.6785,16100.0
2005-07-01 14:50:00,20.18,20.2,20.17,20.2,7700.0,19.6202,19.6397,19.6105,19.6397,7700.0
2005-07-01 14:55:00,20.18,20.2,20.18,20.2,6200.0,19.6202,19.6397,19.6202,19.6397,6200.0
2005-07-01 15:00:00,20.2,20.2,20.18,20.2,4400.0,19.6397,19.6397,19.6202,19.6397,4400.0
2005-07-01 15:05:00,20.2,20.2,20.17,20.18,4600.0,19.6397,19.6397,19.6105,19.6202,4600.0
2005-07-01 15:10:00,20.18,20.18,20.16,20.16,3100.0,19.6202,19.6202,19.6008,19.6008,3100.0
2005-07-01 15:15:00,20.16,20.18,20.16,20.18,4200.0,19.6008,19.6202,19.6008,19.6202,4200.0
2005-07-01 15:20:00,20.18,20.18,20.16,20.17,7100.0,19.6202,19.6202,19.6008,19.6105,7100.0
2005-07-01 15:25:00,20.16,20.16,20.16,20.16,1900.0,19.6008,19.6008,19.6008,19.6008,1900.0
2005-07-01 15:30:00,20.16,20.16,20.14,20.15,4000.0,19.6008,19.6008,19.5813,19.591,4000.0
2005-07-01 15:35:00,20.15,20.16,20.14,20.15,6600.0,19.591,19.6008,19.5813,19.591,6600.0
2005-07-01 15:40:00,20.13,20.13,20.12,20.13,4300.0,19.5716,19.5716,19.5619,19.5716,4300.0
2005-07-01 15:45:00,20.12,20.13,20.12,20.13,9200.0,19.5619,19.5716,19.5619,19.5716,9200.0
2005-07-01 15:50:00,20.13,20.15,20.12,20.15,7500.0,19.5716,19.591,19.5619,19.591,7500.0
2005-07-01 15:55:00,20.15,20.17,20.13,20.13,20600.0,19.591,19.6105,19.5716,19.5716,20600.0
2005-07-05 09:30:00,20.11,20.28,20.11,20.28,6600.0,19.5521,19.7174,19.5521,19.7174,6600.0
2005-07-05 09:35:00,20.27,20.27,20.09,20.11,4700.0,19.7077,19.7077,19.5327,19.5521,4700.0
2005-07-05 09:40:00,20.11,20.22,20.11,20.17,4300.0,19.5521,19.6591,19.5521,19.6105,4300.0
2005-07-05 09:45:00,20.18,20.29,20.18,20.28,6600.0,19.6202,19.7272,19.6202,19.7174,6600.0
2005-07-05 09:50:00,20.29,20.29,20.21,20.21,3600.0,19.7272,19.7272,19.6494,19.6494,3600.0
2005-07-05 09:55:00,20.2,20.21,20.2,20.21,6600.0,19.6397,19.6494,19.6397,19.6494,6600.0
2005-07-05 10:00:00,20.21,20.21,20.2,20.21,31100.0,19.6494,19.6494,19.6397,19.6494,31100.0
2005-07-05 10:05:00,20.22,20.22,20.22,20.22,2400.0,19.6591,19.6591,19.6591,19.6591,2400.0
2005-07-05 10:10:00,20.23,20.3,20.23,20.3,10700.0,19.6688,19.7369,19.6688,19.7369,10700.0
2005-07-05 10:15:00,20.29,20.29,20.23,20.25,14000.0,19.7272,19.7272,19.6688,19.6883,14000.0
2005-07-05 10:20:00,20.25,20.25,20.22,20.22,8000.0,19.6883,19.6883,19.6591,19.6591,8000.0
2005-07-05 10:25:00,20.22,20.25,20.22,20.25,8100.0,19.6591,19.6883,19.6591,19.6883,8100.0
2005-07-05 10:30:00,20.25,20.25,20.24,20.24,13200.0,19.6883,19.6883,19.6785,19.6785,13200.0
2005-07-05 10:35:00,20.25,20.25,20.23,20.24,4600.0,19.6883,19.6883,19.6688,19.6785,4600.0
2005-07-05 10:40:00,20.24,20.26,20.23,20.25,24100.0,19.6785,19.698,19.6688,19.6883,24100.0
2005-07-05 10:45:00,20.25,20.27,20.23,20.23,11100.0,19.6883,19.7077,19.6688,19.6688,11100.0
2005-07-05 10:50:00,20.22,20.27,20.22,20.25,5400.0,19.6591,19.7077,19.6591,19.6883,5400.0
2005-07-05 10:55:00,20.26,20.27,20.25,20.26,4700.0,19.698,19.7077,19.6883,19.698,4700.0
2005-07-05 11:00:00,20.24,20.3,20.24,20.28,10400.0,19.6785,19.7369,19.6785,19.7174,10400.0
2005-07-05 11:05:00,20.26,20.26,20.24,20.25,2300.0,19.698,19.698,19.6785,19.6883,2300.0
2005-07-05 11:10:00,20.25,20.27,20.25,20.26,10400.0,19.6883,19.7077,19.6883,19.698,10400.0
2005-07-05 11:15:00,20.25,20.26,20.25,20.26,2700.0,19.6883,19.698,19.6883,19.698,2700.0
2005-07-05 11:20:00,20.26,20.27,20.23,20.24,5600.0,19.698,19.7077,19.6688,19.6785,5600.0
2005-07-05 11:25:00,20.23,20.25,20.23,20.25,2500.0,19.6688,19.6883,19.6688,19.6883,2500.0
2005-07-05 11:30:00,20.27,20.28,20.26,20.26,7600.0,19.7077,19.7174,19.698,19.698,7600.0
2005-07-05 11:35:00,20.26,20.27,20.26,20.26,3600.0,19.698,19.7077,19.698,19.698,3600.0
2005-07-05 11:40:00,20.26,20.26,20.26,20.26,2400.0,19.698,19.698,19.698,19.698,2400.0
2005-07-05 11:45:00,20.25,20.27,20.25,20.26,6900.0,19.6883,19.7077,19.6883,19.698,6900.0
2005-07-05 11:50:00,20.26,20.26,20.26,20.26,2400.0,19.698,19.698,19.698,19.698,2400.0
2005-07-05 11:55:00,20.26,20.28,20.26,20.27,4900.0,19.698,19.7174,19.698,19.7077,4900.0
2005-07-05 12:00:00,20.25,20.27,20.23,20.23,5300.0,19.6883,19.7077,19.6688,19.6688,5300.0
2005-07-05 12:05:00,20.22,20.22,20.2,20.21,5200.0,19.6591,19.6591,19.6397,19.6494,5200.0
2005-07-05 12:10:00,20.21,20.21,20.21,20.21,3000.0,19.6494,19.6494,19.6494,19.6494,3000.0
2005-07-05 12:15:00,20.21,20.21,20.2,20.2,7600.0,19.6494,19.6494,19.6397,19.6397,7600.0
2005-07-05 12:20:00,20.2,20.2,20.2,20.2,16600.0,19.6397,19.6397,19.6397,19.6397,16600.0
2005-07-05 12:25:00,20.2,20.2,20.19,20.19,12300.0,19.6397,19.6397,19.6299,19.6299,12300.0
2005-07-05 12:30:00,20.19,20.2,20.15,20.2,29300.0,19.6299,19.6397,19.591,19.6397,29300.0
2005-07-05 12:35:00,20.2,20.21,20.2,20.2,5800.0,19.6397,19.6494,19.6397,19.6397,5800.0
2005-07-05 12:40:00,20.21,20.21,20.2,20.2,3600.0,19.6494,19.6494,19.6397,19.6397,3600.0
2005-07-05 12:45:00,20.19,20.2,20.19,20.2,10700.0,19.6299,19.6397,19.6299,19.6397,10700.0
2005-07-05 12:50:00,20.2,20.23,20.2,20.23,7300.0,19.6397,19.6688,19.6397,19.6688,7300.0
2005-07-05 12:55:00,20.22,20.22,20.22,20.22,1700.0,19.6591,19.6591,19.6591,19.6591,1700.0
2005-07-05 13:00:00,20.22,20.23,20.2,20.21,12400.0,19.6591,19.6688,19.6397,19.6494,12400.0
2005-07-05 13:05:00,20.21,20.21,20.2,20.21,4700.0,19.6494,19.6494,19.6397,19.6494,4700.0
2005-07-05 13:10:00,20.21,20.22,20.2,20.2,8200.0,19.6494,19.6591,19.6397,19.6397,8200.0
2005-07-05 13:15:00,20.2,20.22,20.2,20.2,11000.0,19.6397,19.6591,19.6397,19.6397,11000.0
2005-07-05 13:20:00,20.2,20.22,20.2,20.21,3200.0,19.6397,19.6591,19.6397,19.6494,3200.0
2005-07-05 13:25:00,20.22,20.22,20.21,20.21,7000.0,19.6591,19.6591,19.6494,19.6494,7000.0
2005-07-05 13:30:00,20.21,20.22,20.2,20.2,6000.0,19.6494,19.6591,19.6397,19.6397,6000.0
2005-07-05 13:35:00,20.21,20.21,20.15,20.15,5800.0,19.6494,19.6494,19.591,19.591,5800.0
2005-07-05 13:40:00,20.16,20.21,20.16,20.19,10600.0,19.6008,19.6494,19.6008,19.6299,10600.0
2005-07-05 13:45:00,20.2,20.21,20.15,20.21,6700.0,19.6397,19.6494,19.591,19.6494,6700.0
2005-07-05 13:50:00,20.22,20.24,20.19,20.2,12200.0,19.6591,19.6785,19.6299,19.6397,12200.0
2005-07-05 13:55:00,20.19,20.24,20.19,20.21,7900.0,19.6299,19.6785,19.6299,19.6494,7900.0
2005-07-05 14:00:00,20.22,20.25,20.21,20.25,3500.0,19.6591,19.6883,19.6494,19.6883,3500.0
2005-07-05 14:05:00,20.25,20.25,20.17,20.17,9900.0,19.6883,19.6883,19.6105,19.6105,9900.0
2005-07-05 14:10:00,20.18,20.18,20.1,20.12,9300.0,19.6202,19.6202,19.5424,19.5619,9300.0
2005-07-05 14:15:00,20.12,20.15,20.12,20.15,5500.0,19.5619,19.591,19.5619,19.591,5500.0
2005-07-05 14:20:00,20.15,20.15,20.13,20.13,6200.0,19.591,19.591,19.5716,19.5716,6200.0
2005-07-05 14:25:00,20.13,20.17,20.13,20.17,9200.0,19.5716,19.6105,19.5716,19.6105,9200.0
2005-07-05 14:30:00,20.18,20.19,20.16,20.17,10600.0,19.6202,19.6299,19.6008,19.6105,10600.0
2005-07-05 14:35:00,20.16,20.16,20.13,20.14,4800.0,19.6008,19.6008,19.5716,19.5813,4800.0
2005-07-05 14:40:00,20.14,20.15,20.13,20.15,10000.0,19.5813,19.591,19.5716,19.591,10000.0
2005-07-05 14:45:00,20.15,20.16,20.15,20.16,8400.0,19.591,19.6008,19.591,19.6008,8400.0
2005-07-05 14:50:00,20.17,20.2,20.17,20.19,7500.0,19.6105,19.6397,19.6105,19.6299,7500.0
2005-07-05 14:55:00,20.2,20.2,20.15,20.15,5000.0,19.6397,19.6397,19.591,19.591,5000.0
2005-07-05 15:00:00,20.17,20.18,20.16,20.18,5700.0,19.6105,19.6202,19.6008,19.6202,5700.0
2005-07-05 15:05:00,20.17,20.17,20.12,20.13,4400.0,19.6105,19.6105,19.5619,19.5716,4400.0
2005-07-05 15:10:00,20.13,20.15,20.13,20.15,5800.0,19.5716,19.591,19.5716,19.591,5800.0
2005-07-05 15:15:00,20.15,20.18,20.15,20.17,11500.0,19.591,19.6202,19.591,19.6105,11500.0
2005-07-05 15:20:00,20.17,20.18,20.15,20.17,7900.0,19.6105,19.6202,19.591,19.6105,7900.0
2005-07-05 15:25:00,20.18,20.21,20.18,20.2,14400.0,19.6202,19.6494,19.6202,19.6397,14400.0
2005-07-05 15:30:00,20.2,20.22,20.2,20.21,51000.0,19.6397,19.6591,19.6397,19.6494,51000.0
2005-07-05 15:35:00,20.21,20.21,20.15,20.2,14800.0,19.6494,19.6494,19.591,19.6397,14800.0
2005-07-05 15:40:00,20.21,20.21,20.19,20.2,8500.0,19.6494,19.6494,19.6299,19.6397,8500.0
2005-07-05 15:45:00,20.2,20.21,20.19,20.2,29300.0,19.6397,19.6494,19.6299,19.6397,29300.0
2005-07-05 15:50:00,20.2,20.23,20.18,20.2,20900.0,19.6397,19.6688,19.6202,19.6397,20900.0
2005-07-05 15:55:00,20.2,20.23,20.19,20.23,58900.0,19.6397,19.6688,19.6299,19.6688,58900.0
2005-07-06 09:30:00,20.32,20.33,20.15,20.15,6000.0,19.7563,19.766,19.591,19.591,6000.0
2005-07-06 09:35:00,20.16,20.25,20.16,20.24,3500.0,19.6008,19.6883,19.6008,19.6785,3500.0
2005-07-06 09:40:00,20.24,20.3,20.22,20.25,6000.0,19.6785,19.7369,19.6591,19.6883,6000.0
2005-07-06 09:45:00,20.26,20.26,20.19,20.19,2200.0,19.698,19.698,19.6299,19.6299,2200.0
2005-07-06 09:50:00,20.2,20.3,20.19,20.3,6800.0,19.6397,19.7369,19.6299,19.7369,6800.0
2005-07-06 09:55:00,20.29,20.31,20.29,20.31,1100.0,19.7272,19.7466,19.7272,19.7466,1100.0
2005-07-06 10:00:00,20.3,20.33,20.3,20.3,3800.0,19.7369,19.766,19.7369,19.7369,3800.0
2005-07-06 10:05:00,20.29,20.3,20.27,20.27,3300.0,19.7272,19.7369,19.7077,19.7077,3300.0
2005-07-06 10:10:00,20.27,20.27,20.17,20.17,3400.0,19.7077,19.7077,19.6105,19.6105,3400.0
2005-07-06 10:15:00,20.19,20.2,20.19,20.2,1700.0,19.6299,19.6397,19.6299,19.6397,1700.0
2005-07-06 10:20:00,20.2,20.21,20.15,20.16,1900.0,19.6397,19.6494,19.591,19.6008,1900.0
2005-07-06 10:25:00,20.17,20.17,20.08,20.08,6800.0,19.6105,19.6105,19.523,19.523,6800.0
2005-07-06 10:30:00,20.04,20.09,20.04,20.06,2100.0,19.4841,19.5327,19.4841,19.5035,2100.0
2005-07-06 10:35:00,20.06,20.1,20.05,20.1,2600.0,19.5035,19.5424,19.4938,19.5424,2600.0
2005-07-06 10:40:00,20.11,20.11,20.11,20.11,100.0,19.5521,19.5521,19.5521,19.5521,100.0
2005-07-06 10:45:00,20.13,20.22,20.13,20.22,3700.0,19.5716,19.6591,19.5716,19.6591,3700.0
2005-07-06 10:50:00,20.22,20.23,20.22,20.23,2800.0,19.6591,19.6688,19.6591,19.6688,2800.0
2005-07-06 10:55:00,20.24,20.24,20.23,20.23,1200.0,19.6785,19.6785,19.6688,19.6688,1200.0
2005-07-06 11:00:00,20.24,20.24,20.2,20.2,1500.0,19.6785,19.6785,19.6397,19.6397,1500.0
2005-07-06 11:05:00,20.21,20.21,20.19,20.19,1600.0,19.6494,19.6494,19.6299,19.6299,1600.0
2005-07-06 11:10:00,20.2,20.2,20.19,20.19,3700.0,19.6397,19.6397,19.6299,19.6299,3700.0
2005-07-06 11:15:00,20.2,20.2,20.18,20.19,7800.0,19.6397,19.6397,19.6202,19.6299,7800.0
2005-07-06 11:20:00,20.19,20.2,20.19,20.2,13300.0,19.6299,19.6397,19.6299,19.6397,13300.0
2005-07-06 11:25:00,20.2,20.2,20.2,20.2,9400.0,19.6397,19.6397,19.6397,19.6397,9400.0
2005-07-06 11:30:00,20.2,20.2,20.19,20.2,1200.0,19.6397,19.6397,19.6299,19.6397,1200.0
2005-07-06 11:35:00,20.19,20.2,20.19,20.19,1800.0,19.6299,19.6397,19.6299,19.6299,1800.0
2005-07-06 11:40:00,20.18,20.18,20.14,20.14,1400.0,19.6202,19.6202,19.5813,19.5813,1400.0
2005-07-06 11:45:00,20.17,20.2,20.17,20.2,41600.0,19.6105,19.6397,19.6105,19.6397,41600.0
2005-07-06 11:50:00,20.18,20.19,20.17,20.19,2300.0,19.6202,19.6299,19.6105,19.6299,2300.0
2005-07-06 11:55:00,20.18,20.18,20.17,20.18,1300.0,19.6202,19.6202,19.6105,19.6202,1300.0
2005-07-06 12:00:00,20.17,20.19,20.17,20.19,5100.0,19.6105,19.6299,19.6105,19.6299,5100.0
2005-07-06 12:05:00,20.19,20.2,20.18,20.2,1900.0,19.6299,19.6397,19.6202,19.6397,1900.0
2005-07-06 12:10:00,20.19,20.19,20.18,20.19,300.0,19.6299,19.6299,19.6202,19.6299,300.0
2005-07-06 12:15:00,20.19,20.2,20.19,20.2,500.0,19.6299,19.6397,19.6299,19.6397,500.0
2005-07-06 12:20:00,20.2,20.2,20.17,20.17,1500.0,19.6397,19.6397,19.6105,19.6105,1500.0
2005-07-06 12:25:00,20.17,20.2,20.16,20.18,11100.0,19.6105,19.6397,19.6008,19.6202,11100.0
2005-07-06 12:30:00,20.15,20.17,20.14,20.15,1200.0,19.591,19.6105,19.5813,19.591,1200.0
2005-07-06 12:35:00,20.15,20.18,20.15,20.18,2000.0,19.591,19.6202,19.591,19.6202,2000.0
2005-07-06 12:40:00,20.17,20.17,20.16,20.16,600.0,19.6105,19.6105,19.6008,19.6008,600.0
2005-07-06 12:45:00,20.15,20.16,20.15,20.16,1300.0,19.591,19.6008,19.591,19.6008,1300.0
2005-07-06 12:50:00,20.16,20.16,20.16,20.16,100.0,19.6008,19.6008,19.6008,19.6008,100.0
2005-07-06 12:55:00,20.15,20.16,20.15,20.16,800.0,19.591,19.6008,19.591,19.6008,800.0
2005-07-06 13:00:00,20.16,20.17,20.15,20.16,1800.0,19.6008,19.6105,19.591,19.6008,1800.0
2005-07-06 13:05:00,20.18,20.18,20.18,20.18,600.0,19.6202,19.6202,19.6202,19.6202,600.0
2005-07-06 13:10:00,20.18,20.18,20.17,20.18,800.0,19.6202,19.6202,19.6105,19.6202,800.0
2005-07-06 13:15:00,20.19,20.22,20.19,20.22,11600.0,19.6299,19.6591,19.6299,19.6591,11600.0
2005-07-06 13:20:00,20.22,20.22,20.22,20.22,200.0,19.6591,19.6591,19.6591,19.6591,200.0
2005-07-06 13:25:00,20.22,20.22,20.21,20.22,2000.0,19.6591,19.6591,19.6494,19.6591,2000.0
2005-07-06 13:30:00,20.22,20.22,20.22,20.22,1100.0,19.6591,19.6591,19.6591,19.6591,1100.0
2005-07-06 13:35:00,20.22,20.24,20.22,20.22,2800.0,19.6591,19.6785,19.6591,19.6591,2800.0
2005-07-06 13:40:00,20.22,20.22,20.21,20.22,1700.0,19.6591,19.6591,19.6494,19.6591,1700.0
2005-07-06 13:45:00,20.19,20.2,20.19,20.2,1300.0,19.6299,19.6397,19.6299,19.6397,1300.0
2005-07-06 13:50:00,20.2,20.22,20.19,20.22,2600.0,19.6397,19.6591,19.6299,19.6591,2600.0
2005-07-06 13:55:00,20.21,20.23,20.21,20.23,2600.0,19.6494,19.6688,19.6494,19.6688,2600.0
2005-07-06 14:00:00,20.22,20.22,20.2,20.2,800.0,19.6591,19.6591,19.6397,19.6397,800.0
2005-07-06 14:05:00,20.21,20.22,20.21,20.22,3000.0,19.6494,19.6591,19.6494,19.6591,3000.0
2005-07-06 14:10:00,20.22,20.22,20.2,20.2,1700.0,19.6591,19.6591,19.6397,19.6397,1700.0
2005-07-06 14:15:00,20.2,20.21,20.2,20.21,1500.0,19.6397,19.6494,19.6397,19.6494,1500.0
2005-07-06 14:20:00,20.2,20.22,20.17,20.18,22500.0,19.6397,19.6591,19.6105,19.6202,22500.0
2005-07-06 14:25:00,20.18,20.19,20.15,20.18,3200.0,19.6202,19.6299,19.591,19.6202,3200.0
2005-07-06 14:30:00,20.17,20.17,20.05,20.06,4400.0,19.6105,19.6105,19.4938,19.5035,4400.0
2005-07-06 14:35:00,20.06,20.1,20.04,20.1,5700.0,19.5035,19.5424,19.4841,19.5424,5700.0
2005-07-06 14:40:00,20.08,20.1,20.07,20.08,7300.0,19.523,19.5424,19.5133,19.523,7300.0
2005-07-06 14:45:00,20.09,20.13,20.09,20.13,2800.0,19.5327,19.5716,19.5327,19.5716,2800.0
2005-07-06 14:50:00,20.13,20.2,20.13,20.17,4000.0,19.5716,19.6397,19.5716,19.6105,4000.0
2005-07-06 14:55:00,20.17,20.18,20.17,20.18,1400.0,19.6105,19.6202,19.6105,19.6202,1400.0
2005-07-06 15:00:00,20.18,20.18,20.16,20.18,1600.0,19.6202,19.6202,19.6008,19.6202,1600.0
2005-07-06 15:05:00,20.17,20.2,20.17,20.2,3200.0,19.6105,19.6397,19.6105,19.6397,3200.0
2005-07-06 15:10:00,20.2,20.2,20.18,20.18,3400.0,19.6397,19.6397,19.6202,19.6202,3400.0
2005-07-06 15:15:00,20.19,20.2,20.18,20.18,1900.0,19.6299,19.6397,19.6202,19.6202,1900.0
2005-07-06 15:20:00,20.19,20.19,20.18,20.19,6000.0,19.6299,19.6299,19.6202,19.6299,6000.0
2005-07-06 15:25:00,20.18,20.19,20.18,20.18,1500.0,19.6202,19.6299,19.6202,19.6202,1500.0
2005-07-06 15:30:00,20.18,20.19,20.15,20.18,19500.0,19.6202,19.6299,19.591,19.6202,19500.0
2005-07-06 15:35:00,20.18,20.18,20.14,20.16,8400.0,19.6202,19.6202,19.5813,19.6008,8400.0
2005-07-06 15:40:00,20.16,20.16,20.13,20.14,10800.0,19.6008,19.6008,19.5716,19.5813,10800.0
2005-07-06 15:45:00,20.14,20.15,20.12,20.15,4900.0,19.5813,19.591,19.5619,19.591,4900.0
2005-07-06 15:50:00,20.15,20.17,20.1,20.11,11100.0,19.591,19.6105,19.5424,19.5521,11100.0
2005-07-06 15:55:00,20.11,20.15,20.1,20.1,12000.0,19.5521,19.591,19.5424,19.5424,12000.0
2005-07-07 09:30:00,20.03,20.03,20.0,20.01,4100.0,19.4744,19.4744,19.4452,19.4549,4100.0
2005-07-07 09:35:00,19.97,19.97,19.8,19.81,3200.0,19.416,19.416,19.2507,19.2605,3200.0
2005-07-07 09:40:00,19.81,19.83,19.81,19.81,6100.0,19.2605,19.2799,19.2605,19.2605,6100.0
2005-07-07 09:45:00,19.81,19.95,19.81,19.81,3000.0,19.2605,19.3966,19.2605,19.2605,3000.0
2005-07-07 09:50:00,19.81,19.89,19.81,19.83,2900.0,19.2605,19.3383,19.2605,19.2799,2900.0
2005-07-07 09:55:00,19.82,19.82,19.7,19.74,4700.0,19.2702,19.2702,19.1535,19.1924,4700.0
2005-07-07 10:00:00,19.74,19.74,19.6,19.61,6500.0,19.1924,19.1924,19.0563,19.066,6500.0
2005-07-07 10:05:00,19.66,19.84,19.66,19.82,3300.0,19.1146,19.2896,19.1146,19.2702,3300.0
2005-07-07 10:10:00,19.82,19.9,19.82,19.9,5900.0,19.2702,19.348,19.2702,19.348,5900.0
2005-07-07 10:15:00,19.9,19.95,19.9,19.93,1500.0,19.348,19.3966,19.348,19.3771,1500.0
2005-07-07 10:20:00,19.92,19.92,19.89,19.91,2400.0,19.3674,19.3674,19.3383,19.3577,2400.0
2005-07-07 10:25:00,19.91,19.91,19.89,19.89,2300.0,19.3577,19.3577,19.3383,19.3383,2300.0
2005-07-07 10:30:00,19.89,19.89,19.87,19.88,8900.0,19.3383,19.3383,19.3188,19.3285,8900.0
2005-07-07 10:35:00,19.88,19.89,19.87,19.88,7600.0,19.3285,19.3383,19.3188,19.3285,7600.0
2005-07-07 10:40:00,19.88,19.95,19.88,19.94,4700.0,19.3285,19.3966,19.3285,19.3869,4700.0
2005-07-07 10:45:00,19.95,19.96,19.89,19.9,3000.0,19.3966,19.4063,19.3383,19.348,3000.0
2005-07-07 10:50:00,19.91,19.93,19.87,19.92,6400.0,19.3577,19.3771,19.3188,19.3674,6400.0
2005-07-07 10:55:00,19.92,19.92,19.87,19.88,3700.0,19.3674,19.3674,19.3188,19.3285,3700.0
2005-07-07 11:00:00,19.88,19.88,19.83,19.84,13000.0,19.3285,19.3285,19.2799,19.2896,13000.0
2005-07-07 11:05:00,19.84,19.87,19.83,19.84,4400.0,19.2896,19.3188,19.2799,19.2896,4400.0
2005-07-07 11:10:00,19.83,19.94,19.83,19.94,2600.0,19.2799,19.3869,19.2799,19.3869,2600.0
2005-07-07 11:15:00,19.93,19.94,19.91,19.92,2500.0,19.3771,19.3869,19.3577,19.3674,2500.0
2005-07-07 11:20:00,19.93,19.98,19.92,19.97,6300.0,19.3771,19.4258,19.3674,19.416,6300.0
2005-07-07 11:25:00,19.98,20.0,19.97,20.0,1200.0,19.4258,19.4452,19.416,19.4452,1200.0
2005-07-07 11:30:00,20.01,20.01,19.93,19.93,9300.0,19.4549,19.4549,19.3771,19.3771,9300.0
2005-07-07 11:35:00,19.93,19.94,19.91,19.92,22800.0,19.3771,19.3869,19.3577,19.3674,22800.0
2005-07-07 11:40:00,19.92,19.92,19.91,19.91,700.0,19.3674,19.3674,19.3577,19.3577,700.0
2005-07-07 11:45:00,19.91,19.91,19.87,19.88,3800.0,19.3577,19.3577,19.3188,19.3285,3800.0
2005-07-07 11:50:00,19.86,19.87,19.86,19.86,1400.0,19.3091,19.3188,19.3091,19.3091,1400.0
2005-07-07 11:55:00,19.87,19.92,19.87,19.92,3700.0,19.3188,19.3674,19.3188,19.3674,3700.0
2005-07-07 12:00:00,19.92,19.95,19.91,19.95,7300.0,19.3674,19.3966,19.3577,19.3966,7300.0
2005-07-07 12:05:00,19.98,20.02,19.98,20.02,6500.0,19.4258,19.4646,19.4258,19.4646,6500.0
2005-07-07 12:10:00,20.04,20.09,20.04,20.09,3200.0,19.4841,19.5327,19.4841,19.5327,3200.0
2005-07-07 12:15:00,20.08,20.08,20.0,20.0,9500.0,19.523,19.523,19.4452,19.4452,9500.0
2005-07-07 12:20:00,20.03,20.08,20.03,20.08,3800.0,19.4744,19.523,19.4744,19.523,3800.0
2005-07-07 12:25:00,20.09,20.09,20.09,20.09,400.0,19.5327,19.5327,19.5327,19.5327,400.0
2005-07-07 12:30:00,20.09,20.09,20.07,20.08,1900.0,19.5327,19.5327,19.5133,19.523,1900.0
2005-07-07 12:35:00,20.06,20.06,20.03,20.06,1000.0,19.5035,19.5035,19.4744,19.5035,1000.0
2005-07-07 12:40:00,20.04,20.04,20.04,20.04,200.0,19.4841,19.4841,19.4841,19.4841,200.0
2005-07-07 12:45:00,20.05,20.06,20.05,20.06,200.0,19.4938,19.5035,19.4938,19.5035,200.0
2005-07-07 12:50:00,20.04,20.04,20.01,20.02,1500.0,19.4841,19.4841,19.4549,19.4646,1500.0
2005-07-07 12:55:00,20.03,20.04,20.03,20.04,400.0,19.4744,19.4841,19.4744,19.4841,400.0
2005-07-07 13:00:00,20.03,20.04,20.01,20.04,600.0,19.4744,19.4841,19.4549,19.4841,600.0
2005-07-07 13:05:00,20.01,20.04,20.01,20.02,900.0,19.4549,19.4841,19.4549,19.4646,900.0
2005-07-07 13:10:00,20.02,20.03,20.02,20.03,300.0,19.4646,19.4744,19.4646,19.4744,300.0
2005-07-07 13:15:00,20.02,20.05,20.02,20.05,1600.0,19.4646,19.4938,19.4646,19.4938,1600.0
2005-07-07 13:20:00,20.05,20.05,20.05,20.05,300.0,19.4938,19.4938,19.4938,19.4938,300.0
2005-07-07 13:25:00,20.05,20.08,20.05,20.08,3800.0,19.4938,19.523,19.4938,19.523,3800.0
2005-07-07 13:30:00,20.08,20.1,20.07,20.1,8800.0,19.523,19.5424,19.5133,19.5424,8800.0
2005-07-07 13:35:00,20.07,20.1,20.07,20.1,5400.0,19.5133,19.5424,19.5133,19.5424,5400.0
2005-07-07 13:40:00,20.1,20.18,20.1,20.18,2100.0,19.5424,19.6202,19.5424,19.6202,2100.0
2005-07-07 13:45:00,20.17,20.17,20.07,20.11,2200.0,19.6105,19.6105,19.5133,19.5521,2200.0
2005-07-07 13:50:00,20.11,20.11,20.1,20.1,800.0,19.5521,19.5521,19.5424,19.5424,800.0
2005-07-07 13:55:00,20.13,20.13,20.06,20.11,1700.0,19.5716,19.5716,19.5035,19.5521,1700.0
2005-07-07 14:00:00,20.1,20.1,20.09,20.09,800.0,19.5424,19.5424,19.5327,19.5327,800.0
2005-07-07 14:05:00,20.08,20.11,20.06,20.09,107700.0,19.523,19.5521,19.5035,19.5327,107700.0
2005-07-07 14:10:00,20.09,20.09,20.07,20.09,3000.0,19.5327,19.5327,19.5133,19.5327,3000.0
2005-07-07 14:15:00,20.1,20.11,20.1,20.1,1500.0,19.5424,19.5521,19.5424,19.5424,1500.0
2005-07-07 14:20:00,20.1,20.1,20.08,20.09,500.0,19.5424,19.5424,19.523,19.5327,500.0
2005-07-07 14:25:00,20.1,20.1,20.09,20.1,900.0,19.5424,19.5424,19.5327,19.5424,900.0
2005-07-07 14:30:00,20.06,20.06,20.03,20.05,1000.0,19.5035,19.5035,19.4744,19.4938,1000.0
2005-07-07 14:35:00,20.06,20.08,20.06,20.06,1600.0,19.5035,19.523,19.5035,19.5035,1600.0
2005-07-07 14:40:00,20.07,20.07,20.07,20.07,1000.0,19.5133,19.5133,19.5133,19.5133,1000.0
2005-07-07 14:45:00,20.06,20.08,20.01,20.05,3700.0,19.5035,19.523,19.4549,19.4938,3700.0
2005-07-07 14:50:00,20.06,20.1,20.06,20.1,3100.0,19.5035,19.5424,19.5035,19.5424,3100.0
2005-07-07 14:55:00,20.11,20.11,20.11,20.11,1500.0,19.5521,19.5521,19.5521,19.5521,1500.0
2005-07-07 15:00:00,20.11,20.12,20.11,20.12,5400.0,19.5521,19.5619,19.5521,19.5619,5400.0
2005-07-07 15:05:00,20.12,20.13,20.09,20.09,8900.0,19.5619,19.5716,19.5327,19.5327,8900.0
2005-07-07 15:10:00,20.11,20.11,20.09,20.11,3200.0,19.5521,19.5521,19.5327,19.5521,3200.0
2005-07-07 15:15:00,20.09,20.1,20.09,20.09,1900.0,19.5327,19.5424,19.5327,19.5327,1900.0
2005-07-07 15:20:00,20.09,20.1,20.04,20.08,5200.0,19.5327,19.5424,19.4841,19.523,5200.0
2005-07-07 15:25:00,20.05,20.06,20.04,20.06,1800.0,19.4938,19.5035,19.4841,19.5035,1800.0
2005-07-07 15:30:00,20.06,20.1,20.06,20.08,3800.0,19.5035,19.5424,19.5035,19.523,3800.0
2005-07-07 15:35:00,20.08,20.1,20.08,20.08,2700.0,19.523,19.5424,19.523,19.523,2700.0
2005-07-07 15:40:00,20.07,20.07,19.98,19.98,12300.0,19.5133,19.5133,19.4258,19.4258,12300.0
2005-07-07 15:45:00,19.97,20.04,19.96,19.99,12100.0,19.416,19.4841,19.4063,19.4355,12100.0
2005-07-07 15:50:00,19.94,20.07,19.94,20.03,22300.0,19.3869,19.5133,19.3869,19.4744,22300.0
2005-07-07 15:55:00,20.02,20.04,19.95,19.96,11400.0,19.4646,19.4841,19.3966,19.4063,11400.0
2005-07-08 09:30:00,19.94,20.1,19.94,20.1,5800.0,19.3869,19.5424,19.3869,19.5424,5800.0
2005-07-08 09:35:00,20.09,20.1,19.89,19.92,2100.0,19.5327,19.5424,19.3383,19.3674,2100.0
2005-07-08 09:40:00,19.9,19.97,19.9,19.97,2800.0,19.348,19.416,19.348,19.416,2800.0
2005-07-08 09:45:00,19.87,19.9,19.87,19.9,1200.0,19.3188,19.348,19.3188,19.348,1200.0
2005-07-08 09:50:00,19.91,19.95,19.91,19.95,8000.0,19.3577,19.3966,19.3577,19.3966,8000.0
2005-07-08 09:55:00,19.97,20.0,19.88,19.9,2000.0,19.416,19.4452,19.3285,19.348,2000.0
2005-07-08 10:00:00,19.9,19.91,19.87,19.88,3900.0,19.348,19.3577,19.3188,19.3285,3900.0
2005-07-08 10:05:00,19.85,19.86,19.85,19.86,33100.0,19.2994,19.3091,19.2994,19.3091,33100.0
2005-07-08 10:10:00,19.87,19.92,19.87,19.91,6800.0,19.3188,19.3674,19.3188,19.3577,6800.0
2005-07-08 10:15:00,19.91,19.92,19.88,19.88,600.0,19.3577,19.3674,19.3285,19.3285,600.0
2005-07-08 10:20:00,19.9,19.94,19.9,19.94,2800.0,19.348,19.3869,19.348,19.3869,2800.0
2005-07-08 10:25:00,19.94,19.95,19.94,19.95,1600.0,19.3869,19.3966,19.3869,19.3966,1600.0
2005-07-08 10:30:00,19.96,19.97,19.95,19.95,3800.0,19.4063,19.416,19.3966,19.3966,3800.0
2005-07-08 10:35:00,19.95,19.95,19.93,19.94,1100.0,19.3966,19.3966,19.3771,19.3869,1100.0
2005-07-08 10:40:00,19.94,19.94,19.92,19.92,1200.0,19.3869,19.3869,19.3674,19.3674,1200.0
2005-07-08 10:45:00,19.94,19.97,19.93,19.97,2400.0,19.3869,19.416,19.3771,19.416,2400.0
2005-07-08 10:50:00,19.97,19.99,19.97,19.98,4200.0,19.416,19.4355,19.416,19.4258,4200.0
2005-07-08 10:55:00,19.98,20.0,19.98,19.99,1600.0,19.4258,19.4452,19.4258,19.4355,1600.0
2005-07-08 11:00:00,19.99,20.01,19.94,20.0,7600.0,19.4355,19.4549,19.3869,19.4452,7600.0
2005-07-08 11:05:00,20.01,20.01,20.0,20.0,900.0,19.4549,19.4549,19.4452,19.4452,900.0
2005-07-08 11:10:00,20.0,20.05,20.0,20.05,4500.0,19.4452,19.4938,19.4452,19.4938,4500.0
2005-07-08 11:15:00,20.05,20.05,20.05,20.05,6000.0,19.4938,19.4938,19.4938,19.4938,6000.0
2005-07-08 11:20:00,20.05,20.06,20.05,20.06,300.0,19.4938,19.5035,19.4938,19.5035,300.0
2005-07-08 11:25:00,20.05,20.05,19.99,20.0,11900.0,19.4938,19.4938,19.4355,19.4452,11900.0
2005-07-08 11:30:00,19.98,20.03,19.98,20.01,6600.0,19.4258,19.4744,19.4258,19.4549,6600.0
2005-07-08 11:35:00,19.99,19.99,19.97,19.99,1900.0,19.4355,19.4355,19.416,19.4355,1900.0
2005-07-08 11:40:00,20.0,20.0,19.99,19.99,21000.0,19.4452,19.4452,19.4355,19.4355,21000.0
2005-07-08 11:45:00,19.99,19.99,19.98,19.98,600.0,19.4355,19.4355,19.4258,19.4258,600.0
2005-07-08 11:50:00,19.99,20.0,19.98,20.0,14400.0,19.4355,19.4452,19.4258,19.4452,14400.0
2005-07-08 11:55:00,20.0,20.1,20.0,20.07,5000.0,19.4452,19.5424,19.4452,19.5133,5000.0
2005-07-08 12:00:00,20.07,20.09,20.07,20.08,8000.0,19.5133,19.5327,19.5133,19.523,8000.0
2005-07-08 12:05:00,20.09,20.09,20.09,20.09,5100.0,19.5327,19.5327,19.5327,19.5327,5100.0
2005-07-08 12:10:00,20.08,20.1,20.08,20.1,4500.0,19.523,19.5424,19.523,19.5424,4500.0
2005-07-08 12:15:00,20.1,20.1,20.1,20.1,8400.0,19.5424,19.5424,19.5424,19.5424,8400.0
2005-07-08 12:20:00,20.1,20.1,20.07,20.07,3400.0,19.5424,19.5424,19.5133,19.5133,3400.0
2005-07-08 12:25:00,20.08,20.1,20.08,20.09,2900.0,19.523,19.5424,19.523,19.5327,2900.0
2005-07-08 12:30:00,20.1,20.15,20.1,20.15,3100.0,19.5424,19.591,19.5424,19.591,3100.0
2005-07-08 12:35:00,20.2,20.2,20.17,20.17,800.0,19.6397,19.6397,19.6105,19.6105,800.0
2005-07-08 12:40:00,20.17,20.18,20.14,20.14,5600.0,19.6105,19.6202,19.5813,19.5813,5600.0
2005-07-08 12:45:00,20.14,20.18,20.14,20.17,3100.0,19.5813,19.6202,19.5813,19.6105,3100.0
2005-07-08 12:50:00,20.17,20.17,20.15,20.15,2100.0,19.6105,19.6105,19.591,19.591,2100.0
2005-07-08 12:55:00,20.16,20.16,20.15,20.15,2400.0,19.6008,19.6008,19.591,19.591,2400.0
2005-07-08 13:00:00,20.14,20.15,20.14,20.15,600.0,19.5813,19.591,19.5813,19.591,600.0
2005-07-08 13:05:00,20.14,20.14,20.14,20.14,1000.0,19.5813,19.5813,19.5813,19.5813,1000.0
2005-07-08 13:10:00,20.14,20.14,20.12,20.12,2000.0,19.5813,19.5813,19.5619,19.5619,2000.0
2005-07-08 13:15:00,20.12,20.12,20.12,20.12,1400.0,19.5619,19.5619,19.5619,19.5619,1400.0
2005-07-08 13:20:00,20.12,20.13,20.12,20.12,3400.0,19.5619,19.5716,19.5619,19.5619,3400.0
2005-07-08 13:25:00,20.13,20.15,20.13,20.14,2900.0,19.5716,19.591,19.5716,19.5813,2900.0
2005-07-08 13:30:00,20.14,20.14,20.14,20.14,1100.0,19.5813,19.5813,19.5813,19.5813,1100.0
2005-07-08 13:35:00,20.14,20.15,20.14,20.15,4400.0,19.5813,19.591,19.5813,19.591,4400.0
2005-07-08 13:40:00,20.14,20.16,20.14,20.15,5200.0,19.5813,19.6008,19.5813,19.591,5200.0
2005-07-08 13:45:00,20.17,20.19,20.16,20.16,7300.0,19.6105,19.6299,19.6008,19.6008,7300.0
2005-07-08 13:50:00,20.16,20.16,20.14,20.16,2500.0,19.6008,19.6008,19.5813,19.6008,2500.0
2005-07-08 13:55:00,20.14,20.15,20.14,20.15,3300.0,19.5813,19.591,19.5813,19.591,3300.0
2005-07-08 14:00:00,20.16,20.16,20.15,20.15,5200.0,19.6008,19.6008,19.591,19.591,5200.0
2005-07-08 14:05:00,20.16,20.17,20.1,20.14,24300.0,19.6008,19.6105,19.5424,19.5813,24300.0
2005-07-08 14:10:00,20.14,20.19,20.14,20.16,18300.0,19.5813,19.6299,19.5813,19.6008,18300.0
2005-07-08 14:15:00,20.17,20.17,20.16,20.16,1400.0,19.6105,19.6105,19.6008,19.6008,1400.0
2005-07-08 14:20:00,20.16,20.16,20.14,20.14,3300.0,19.6008,19.6008,19.5813,19.5813,3300.0
2005-07-08 14:25:00,20.14,20.16,20.14,20.15,4400.0,19.5813,19.6008,19.5813,19.591,4400.0
2005-07-08 14:30:00,20.16,20.16,20.14,20.14,6200.0,19.6008,19.6008,19.5813,19.5813,6200.0
2005-07-08 14:35:00,20.16,20.16,20.13,20.14,1600.0,19.6008,19.6008,19.5716,19.5813,1600.0
2005-07-08 14:40:00,20.14,20.14,20.09,20.1,4800.0,19.5813,19.5813,19.5327,19.5424,4800.0
2005-07-08 14:45:00,20.11,20.17,20.1,20.17,10500.0,19.5521,19.6105,19.5424,19.6105,10500.0
2005-07-08 14:50:00,20.17,20.17,20.1,20.15,10000.0,19.6105,19.6105,19.5424,19.591,10000.0
2005-07-08 14:55:00,20.15,20.16,20.15,20.16,8000.0,19.591,19.6008,19.591,19.6008,8000.0
2005-07-08 15:00:00,20.16,20.16,20.14,20.14,10500.0,19.6008,19.6008,19.5813,19.5813,10500.0
2005-07-08 15:05:00,20.14,20.16,20.14,20.14,9300.0,19.5813,19.6008,19.5813,19.5813,9300.0
2005-07-08 15:10:00,20.14,20.16,20.13,20.13,89000.0,19.5813,19.6008,19.5716,19.5716,89000.0
2005-07-08 15:15:00,20.13,20.14,20.12,20.14,2900.0,19.5716,19.5813,19.5619,19.5813,2900.0
2005-07-08 15:20:00,20.14,20.16,20.14,20.16,10700.0,19.5813,19.6008,19.5813,19.6008,10700.0
2005-07-08 15:25:00,20.16,20.18,20.15,20.18,25000.0,19.6008,19.6202,19.591,19.6202,25000.0
2005-07-08 15:30:00,20.18,20.21,20.18,20.2,29900.0,19.6202,19.6494,19.6202,19.6397,29900.0
2005-07-08 15:35:00,20.18,20.18,20.12,20.14,11200.0,19.6202,19.6202,19.5619,19.5813,11200.0
2005-07-08 15:40:00,20.15,20.17,20.11,20.13,28600.0,19.591,19.6105,19.5521,19.5716,28600.0
2005-07-08 15:45:00,20.12,20.14,20.09,20.1,11600.0,19.5619,19.5813,19.5327,19.5424,11600.0
2005-07-08 15:50:00,20.07,20.1,20.07,20.09,10300.0,19.5133,19.5424,19.5133,19.5327,10300.0
2005-07-08 15:55:00,20.1,20.1,20.02,20.07,33700.0,19.5424,19.5424,19.4646,19.5133,33700.0
2005-07-11 09:30:00,20.1,20.15,20.1,20.15,2900.0,19.5424,19.591,19.5424,19.591,2900.0
2005-07-11 09:35:00,20.2,20.25,20.2,20.25,3100.0,19.6397,19.6883,19.6397,19.6883,3100.0
2005-07-11 09:40:00,20.25,20.32,20.2,20.32,6400.0,19.6883,19.7563,19.6397,19.7563,6400.0
2005-07-11 09:45:00,20.32,20.32,20.24,20.27,20300.0,19.7563,19.7563,19.6785,19.7077,20300.0
2005-07-11 09:50:00,20.27,20.27,20.24,20.25,2500.0,19.7077,19.7077,19.6785,19.6883,2500.0
2005-07-11 09:55:00,20.25,20.25,20.22,20.24,3000.0,19.6883,19.6883,19.6591,19.6785,3000.0
2005-07-11 10:00:00,20.21,20.24,20.15,20.15,900.0,19.6494,19.6785,19.591,19.591,900.0
2005-07-11 10:05:00,20.2,20.21,20.18,20.21,2100.0,19.6397,19.6494,19.6202,19.6494,2100.0
2005-07-11 10:10:00,20.21,20.22,20.19,20.22,2800.0,19.6494,19.6591,19.6299,19.6591,2800.0
2005-07-11 10:15:00,20.21,20.23,20.21,20.21,2300.0,19.6494,19.6688,19.6494,19.6494,2300.0
2005-07-11 10:20:00,20.21,20.25,20.2,20.23,2400.0,19.6494,19.6883,19.6397,19.6688,2400.0
2005-07-11 10:25:00,20.23,20.24,20.23,20.24,2400.0,19.6688,19.6785,19.6688,19.6785,2400.0
2005-07-11 10:30:00,20.24,20.24,20.23,20.23,3400.0,19.6785,19.6785,19.6688,19.6688,3400.0
2005-07-11 10:35:00,20.23,20.24,20.23,20.24,3700.0,19.6688,19.6785,19.6688,19.6785,3700.0
2005-07-11 10:40:00,20.24,20.25,20.23,20.24,20000.0,19.6785,19.6883,19.6688,19.6785,20000.0
2005-07-11 10:45:00,20.25,20.25,20.22,20.24,3300.0,19.6883,19.6883,19.6591,19.6785,3300.0
2005-07-11 10:50:00,20.23,20.24,20.23,20.23,3800.0,19.6688,19.6785,19.6688,19.6688,3800.0
2005-07-11 10:55:00,20.24,20.25,20.22,20.24,5800.0,19.6785,19.6883,19.6591,19.6785,5800.0
2005-07-11 11:00:00,20.24,20.25,20.23,20.25,2300.0,19.6785,19.6883,19.6688,19.6883,2300.0
2005-07-11 11:05:00,20.24,20.25,20.23,20.24,6900.0,19.6785,19.6883,19.6688,19.6785,6900.0
2005-07-11 11:10:00,20.23,20.25,20.19,20.25,12200.0,19.6688,19.6883,19.6299,19.6883,12200.0
2005-07-11 11:15:00,20.24,20.29,20.23,20.24,20600.0,19.6785,19.7272,19.6688,19.6785,20600.0
2005-07-11 11:20:00,20.25,20.29,20.24,20.25,7400.0,19.6883,19.7272,19.6785,19.6883,7400.0
2005-07-11 11:25:00,20.24,20.25,20.19,20.22,38900.0,19.6785,19.6883,19.6299,19.6591,38900.0
2005-07-11 11:30:00,20.23,20.24,20.21,20.22,6700.0,19.6688,19.6785,19.6494,19.6591,6700.0
2005-07-11 11:35:00,20.21,20.23,20.2,20.23,28600.0,19.6494,19.6688,19.6397,19.6688,28600.0
2005-07-11 11:40:00,20.23,20.25,20.23,20.24,6800.0,19.6688,19.6883,19.6688,19.6785,6800.0
2005-07-11 11:45:00,20.25,20.25,20.23,20.24,5200.0,19.6883,19.6883,19.6688,19.6785,5200.0
2005-07-11 11:50:00,20.24,20.24,20.22,20.24,7200.0,19.6785,19.6785,19.6591,19.6785,7200.0
2005-07-11 11:55:00,20.24,20.24,20.2,20.2,7300.0,19.6785,19.6785,19.6397,19.6397,7300.0
2005-07-11 12:00:00,20.2,20.21,20.19,20.21,12400.0,19.6397,19.6494,19.6299,19.6494,12400.0
2005-07-11 12:05:00,20.21,20.22,20.19,20.22,2800.0,19.6494,19.6591,19.6299,19.6591,2800.0
2005-07-11 12:10:00,20.22,20.28,20.21,20.27,3500.0,19.6591,19.7174,19.6494,19.7077,3500.0
2005-07-11 12:15:00,20.27,20.27,20.25,20.25,1200.0,19.7077,19.7077,19.6883,19.6883,1200.0
2005-07-11 12:20:00,20.25,20.25,20.25,20.25,1300.0,19.6883,19.6883,19.6883,19.6883,1300.0
2005-07-11 12:25:00,20.26,20.26,20.26,20.26,500.0,19.698,19.698,19.698,19.698,500.0
2005-07-11 12:30:00,20.26,20.26,20.24,20.25,1300.0,19.698,19.698,19.6785,19.6883,1300.0
2005-07-11 12:35:00,20.25,20.25,20.25,20.25,2300.0,19.6883,19.6883,19.6883,19.6883,2300.0
2005-07-11 12:40:00,20.25,20.25,20.25,20.25,4800.0,19.6883,19.6883,19.6883,19.6883,4800.0
2005-07-11 12:45:00,20.25,20.25,20.25,20.25,3500.0,19.6883,19.6883,19.6883,19.6883,3500.0
2005-07-11 12:50:00,20.25,20.26,20.24,20.25,1100.0,19.6883,19.698,19.6785,19.6883,1100.0
2005-07-11 12:55:00,20.25,20.25,20.23,20.23,2500.0,19.6883,19.6883,19.6688,19.6688,2500.0
2005-07-11 13:00:00,20.23,20.23,20.19,20.2,2500.0,19.6688,19.6688,19.6299,19.6397,2500.0
2005-07-11 13:05:00,20.2,20.2,20.19,20.2,2500.0,19.6397,19.6397,19.6299,19.6397,2500.0
2005-07-11 13:10:00,20.2,20.23,20.19,20.23,4500.0,19.6397,19.6688,19.6299,19.6688,4500.0
2005-07-11 13:15:00,20.23,20.26,20.23,20.25,1200.0,19.6688,19.698,19.6688,19.6883,1200.0
2005-07-11 13:20:00,20.24,20.24,20.23,20.23,3000.0,19.6785,19.6785,19.6688,19.6688,3000.0
2005-07-11 13:25:00,20.23,20.25,20.23,20.25,15400.0,19.6688,19.6883,19.6688,19.6883,15400.0
2005-07-11 13:30:00,20.25,20.27,20.25,20.25,5500.0,19.6883,19.7077,19.6883,19.6883,5500.0
2005-07-11 13:35:00,20.27,20.28,20.26,20.28,9200.0,19.7077,19.7174,19.698,19.7174,9200.0
2005-07-11 13:40:00,20.28,20.29,20.27,20.27,5000.0,19.7174,19.7272,19.7077,19.7077,5000.0
2005-07-11 13:45:00,20.28,20.28,20.28,20.28,6900.0,19.7174,19.7174,19.7174,19.7174,6900.0
2005-07-11 13:50:00,20.29,20.32,20.28,20.29,10600.0,19.7272,19.7563,19.7174,19.7272,10600.0
2005-07-11 13:55:00,20.28,20.29,20.28,20.28,3000.0,19.7174,19.7272,19.7174,19.7174,3000.0
2005-07-11 14:00:00,20.29,20.3,20.29,20.3,5600.0,19.7272,19.7369,19.7272,19.7369,5600.0
2005-07-11 14:05:00,20.3,20.35,20.3,20.33,28700.0,19.7369,19.7855,19.7369,19.766,28700.0
2005-07-11 14:10:00,20.33,20.33,20.32,20.32,3200.0,19.766,19.766,19.7563,19.7563,3200.0
2005-07-11 14:15:00,20.32,20.34,20.32,20.34,4400.0,19.7563,19.7758,19.7563,19.7758,4400.0
2005-07-11 14:20:00,20.33,20.33,20.31,20.32,2200.0,19.766,19.766,19.7466,19.7563,2200.0
2005-07-11 14:25:00,20.32,20.34,20.3,20.34,9700.0,19.7563,19.7758,19.7369,19.7758,9700.0
2005-07-11 14:30:00,20.33,20.35,20.33,20.33,9100.0,19.766,19.7855,19.766,19.766,9100.0
2005-07-11 14:35:00,20.33,20.34,20.3,20.34,12300.0,19.766,19.7758,19.7369,19.7758,12300.0
2005-07-11 14:40:00,20.3,20.34,20.3,20.34,16400.0,19.7369,19.7758,19.7369,19.7758,16400.0
2005-07-11 14:45:00,20.34,20.34,20.31,20.31,5000.0,19.7758,19.7758,19.7466,19.7466,5000.0
2005-07-11 14:50:00,20.31,20.33,20.3,20.33,7600.0,19.7466,19.766,19.7369,19.766,7600.0
2005-07-11 14:55:00,20.33,20.35,20.33,20.34,7500.0,19.766,19.7855,19.766,19.7758,7500.0
2005-07-11 15:00:00,20.34,20.34,20.29,20.29,4200.0,19.7758,19.7758,19.7272,19.7272,4200.0
2005-07-11 15:05:00,20.3,20.31,20.3,20.3,5600.0,19.7369,19.7466,19.7369,19.7369,5600.0
2005-07-11 15:10:00,20.32,20.32,20.3,20.31,4000.0,19.7563,19.7563,19.7369,19.7466,4000.0
2005-07-11 15:15:00,20.31,20.32,20.3,20.3,4900.0,19.7466,19.7563,19.7369,19.7369,4900.0
2005-07-11 15:20:00,20.3,20.31,20.3,20.31,6800.0,19.7369,19.7466,19.7369,19.7466,6800.0
2005-07-11 15:25:00,20.3,20.31,20.3,20.31,2800.0,19.7369,19.7466,19.7369,19.7466,2800.0
2005-07-11 15:30:00,20.3,20.34,20.3,20.31,7200.0,19.7369,19.7758,19.7369,19.7466,7200.0
2005-07-11 15:35:00,20.32,20.35,20.32,20.33,2200.0,19.7563,19.7855,19.7563,19.766,2200.0
2005-07-11 15:40:00,20.33,20.35,20.32,20.34,4900.0,19.766,19.7855,19.7563,19.7758,4900.0
2005-07-11 15:45:00,20.33,20.34,20.33,20.34,3600.0,19.766,19.7758,19.766,19.7758,3600.0
2005-07-11 15:50:00,20.34,20.34,20.3,20.32,31300.0,19.7758,19.7758,19.7369,19.7563,31300.0
2005-07-11 15:55:00,20.32,20.33,20.24,20.29,103900.0,19.7563,19.766,19.6785,19.7272,103900.0
2005-07-12 09:30:00,20.24,20.24,20.19,20.23,10200.0,19.6785,19.6785,19.6299,19.6688,10200.0
2005-07-12 09:35:00,20.24,20.24,20.15,20.17,6500.0,19.6785,19.6785,19.591,19.6105,6500.0
2005-07-12 09:40:00,20.17,20.3,20.17,20.23,8000.0,19.6105,19.7369,19.6105,19.6688,8000.0
2005-07-12 09:45:00,20.24,20.24,20.16,20.16,3300.0,19.6785,19.6785,19.6008,19.6008,3300.0
2005-07-12 09:50:00,20.2,20.25,20.2,20.25,5900.0,19.6397,19.6883,19.6397,19.6883,5900.0
2005-07-12 09:55:00,20.25,20.25,20.22,20.22,7400.0,19.6883,19.6883,19.6591,19.6591,7400.0
2005-07-12 10:00:00,20.21,20.21,20.17,20.17,5200.0,19.6494,19.6494,19.6105,19.6105,5200.0
2005-07-12 10:05:00,20.16,20.16,20.08,20.08,7600.0,19.6008,19.6008,19.523,19.523,7600.0
2005-07-12 10:10:00,20.08,20.09,20.02,20.02,5600.0,19.523,19.5327,19.4646,19.4646,5600.0
2005-07-12 10:15:00,20.03,20.03,20.0,20.0,30300.0,19.4744,19.4744,19.4452,19.4452,30300.0
2005-07-12 10:20:00,20.0,20.0,19.99,20.0,4900.0,19.4452,19.4452,19.4355,19.4452,4900.0
2005-07-12 10:25:00,20.0,20.1,20.0,20.1,8200.0,19.4452,19.5424,19.4452,19.5424,8200.0
2005-07-12 10:30:00,20.09,20.11,20.09,20.11,2900.0,19.5327,19.5521,19.5327,19.5521,2900.0
2005-07-12 10:35:00,20.12,20.19,20.12,20.19,9100.0,19.5619,19.6299,19.5619,19.6299,9100.0
2005-07-12 10:40:00,20.19,20.25,20.19,20.25,4300.0,19.6299,19.6883,19.6299,19.6883,4300.0
2005-07-12 10:45:00,20.25,20.27,20.24,20.27,5000.0,19.6883,19.7077,19.6785,19.7077,5000.0
2005-07-12 10:50:00,20.27,20.3,20.27,20.28,4700.0,19.7077,19.7369,19.7077,19.7174,4700.0
2005-07-12 10:55:00,20.29,20.34,20.29,20.34,3100.0,19.7272,19.7758,19.7272,19.7758,3100.0
2005-07-12 11:00:00,20.34,20.34,20.27,20.28,10400.0,19.7758,19.7758,19.7077,19.7174,10400.0
2005-07-12 11:05:00,20.26,20.26,20.22,20.22,3300.0,19.698,19.698,19.6591,19.6591,3300.0
2005-07-12 11:10:00,20.21,20.21,20.19,20.2,2200.0,19.6494,19.6494,19.6299,19.6397,2200.0
2005-07-12 11:15:00,20.2,20.21,20.19,20.2,1400.0,19.6397,19.6494,19.6299,19.6397,1400.0
2005-07-12 11:20:00,20.2,20.2,20.18,20.19,1600.0,19.6397,19.6397,19.6202,19.6299,1600.0
2005-07-12 11:25:00,20.17,20.18,20.16,20.17,2300.0,19.6105,19.6202,19.6008,19.6105,2300.0
2005-07-12 11:30:00,20.16,20.17,20.16,20.17,1400.0,19.6008,19.6105,19.6008,19.6105,1400.0
2005-07-12 11:35:00,20.18,20.25,20.18,20.23,5100.0,19.6202,19.6883,19.6202,19.6688,5100.0
2005-07-12 11:40:00,20.23,20.25,20.23,20.24,2100.0,19.6688,19.6883,19.6688,19.6785,2100.0
2005-07-12 11:45:00,20.25,20.25,20.24,20.25,1800.0,19.6883,19.6883,19.6785,19.6883,1800.0
2005-07-12 11:50:00,20.25,20.27,20.25,20.27,2500.0,19.6883,19.7077,19.6883,19.7077,2500.0
2005-07-12 11:55:00,20.28,20.31,20.27,20.27,4000.0,19.7174,19.7466,19.7077,19.7077,4000.0
2005-07-12 12:00:00,20.27,20.27,20.2,20.25,5000.0,19.7077,19.7077,19.6397,19.6883,5000.0
2005-07-12 12:05:00,20.24,20.25,20.24,20.25,1500.0,19.6785,19.6883,19.6785,19.6883,1500.0
2005-07-12 12:10:00,20.25,20.26,20.25,20.26,1700.0,19.6883,19.698,19.6883,19.698,1700.0
2005-07-12 12:15:00,20.26,20.26,20.25,20.25,600.0,19.698,19.698,19.6883,19.6883,600.0
2005-07-12 12:20:00,20.24,20.27,20.24,20.27,3400.0,19.6785,19.7077,19.6785,19.7077,3400.0
2005-07-12 12:25:00,20.29,20.29,20.28,20.28,1900.0,19.7272,19.7272,19.7174,19.7174,1900.0
2005-07-12 12:30:00,20.28,20.28,20.26,20.26,3700.0,19.7174,19.7174,19.698,19.698,3700.0
2005-07-12 12:35:00,20.26,20.27,20.26,20.27,4000.0,19.698,19.7077,19.698,19.7077,4000.0
2005-07-12 12:40:00,20.27,20.27,20.24,20.25,4500.0,19.7077,19.7077,19.6785,19.6883,4500.0
2005-07-12 12:45:00,20.25,20.25,20.22,20.22,4500.0,19.6883,19.6883,19.6591,19.6591,4500.0
2005-07-12 12:50:00,20.23,20.25,20.21,20.21,2500.0,19.6688,19.6883,19.6494,19.6494,2500.0
2005-07-12 12:55:00,20.21,20.21,20.21,20.21,1300.0,19.6494,19.6494,19.6494,19.6494,1300.0
2005-07-12 13:00:00,20.2,20.21,20.2,20.21,4300.0,19.6397,19.6494,19.6397,19.6494,4300.0
2005-07-12 13:05:00,20.21,20.23,20.2,20.2,4100.0,19.6494,19.6688,19.6397,19.6397,4100.0
2005-07-12 13:10:00,20.2,20.23,20.2,20.23,3500.0,19.6397,19.6688,19.6397,19.6688,3500.0
2005-07-12 13:15:00,20.23,20.25,20.2,20.2,5700.0,19.6688,19.6883,19.6397,19.6397,5700.0
2005-07-12 13:20:00,20.2,20.2,20.18,20.19,3500.0,19.6397,19.6397,19.6202,19.6299,3500.0
2005-07-12 13:25:00,20.18,20.2,20.18,20.18,2300.0,19.6202,19.6397,19.6202,19.6202,2300.0
2005-07-12 13:30:00,20.19,20.24,20.19,20.23,3500.0,19.6299,19.6785,19.6299,19.6688,3500.0
2005-07-12 13:35:00,20.25,20.25,20.19,20.2,5000.0,19.6883,19.6883,19.6299,19.6397,5000.0
2005-07-12 13:40:00,20.2,20.25,20.2,20.25,7300.0,19.6397,19.6883,19.6397,19.6883,7300.0
2005-07-12 13:45:00,20.25,20.25,20.23,20.23,41100.0,19.6883,19.6883,19.6688,19.6688,41100.0
2005-07-12 13:50:00,20.24,20.28,20.23,20.28,12000.0,19.6785,19.7174,19.6688,19.7174,12000.0
2005-07-12 13:55:00,20.25,20.33,20.25,20.33,9300.0,19.6883,19.766,19.6883,19.766,9300.0
2005-07-12 14:00:00,20.33,20.33,20.28,20.28,4400.0,19.766,19.766,19.7174,19.7174,4400.0
2005-07-12 14:05:00,20.29,20.3,20.28,20.29,6000.0,19.7272,19.7369,19.7174,19.7272,6000.0
2005-07-12 14:10:00,20.29,20.33,20.29,20.29,3900.0,19.7272,19.766,19.7272,19.7272,3900.0
2005-07-12 14:15:00,20.3,20.34,20.3,20.31,6300.0,19.7369,19.7758,19.7369,19.7466,6300.0
2005-07-12 14:20:00,20.31,20.33,20.25,20.33,18200.0,19.7466,19.766,19.6883,19.766,18200.0
2005-07-12 14:25:00,20.31,20.32,20.29,20.29,2700.0,19.7466,19.7563,19.7272,19.7272,2700.0
2005-07-12 14:30:00,20.29,20.31,20.25,20.3,9300.0,19.7272,19.7466,19.6883,19.7369,9300.0
2005-07-12 14:35:00,20.29,20.32,20.28,20.29,5700.0,19.7272,19.7563,19.7174,19.7272,5700.0
2005-07-12 14:40:00,20.3,20.3,20.28,20.3,2800.0,19.7369,19.7369,19.7174,19.7369,2800.0
2005-07-12 14:45:00,20.3,20.31,20.29,20.3,2400.0,19.7369,19.7466,19.7272,19.7369,2400.0
2005-07-12 14:50:00,20.3,20.3,20.25,20.25,5000.0,19.7369,19.7369,19.6883,19.6883,5000.0
2005-07-12 14:55:00,20.27,20.3,20.26,20.3,4800.0,19.7077,19.7369,19.698,19.7369,4800.0
2005-07-12 15:00:00,20.3,20.31,20.26,20.29,6100.0,19.7369,19.7466,19.698,19.7272,6100.0
2005-07-12 15:05:00,20.28,20.3,20.23,20.26,7700.0,19.7174,19.7369,19.6688,19.698,7700.0
2005-07-12 15:10:00,20.28,20.32,20.25,20.26,21100.0,19.7174,19.7563,19.6883,19.698,21100.0
2005-07-12 15:15:00,20.27,20.28,20.27,20.27,127900.0,19.7077,19.7174,19.7077,19.7077,127900.0
2005-07-12 15:20:00,20.27,20.28,20.21,20.25,6100.0,19.7077,19.7174,19.6494,19.6883,6100.0
2005-07-12 15:25:00,20.24,20.28,20.24,20.28,5700.0,19.6785,19.7174,19.6785,19.7174,5700.0
2005-07-12 15:30:00,20.27,20.27,20.22,20.23,4200.0,19.7077,19.7077,19.6591,19.6688,4200.0
2005-07-12 15:35:00,20.26,20.27,20.23,20.27,4600.0,19.698,19.7077,19.6688,19.7077,4600.0
2005-07-12 15:40:00,20.26,20.27,20.16,20.16,7200.0,19.698,19.7077,19.6008,19.6008,7200.0
2005-07-12 15:45:00,20.16,20.24,20.16,20.21,6100.0,19.6008,19.6785,19.6008,19.6494,6100.0
2005-07-12 15:50:00,20.2,20.25,20.19,20.24,10400.0,19.6397,19.6883,19.6299,19.6785,10400.0
2005-07-12 15:55:00,20.25,20.25,20.23,20.25,22800.0,19.6883,19.6883,19.6688,19.6883,22800.0
2005-07-13 09:30:00,20.29,20.35,20.29,20.32,1700.0,19.7272,19.7855,19.7272,19.7563,1700.0
2005-07-13 09:35:00,20.25,20.33,20.25,20.33,1300.0,19.6883,19.766,19.6883,19.766,1300.0
2005-07-13 09:40:00,20.31,20.33,20.31,20.33,1300.0,19.7466,19.766,19.7466,19.766,1300.0
2005-07-13 09:45:00,20.33,20.35,20.33,20.34,2100.0,19.766,19.7855,19.766,19.7758,2100.0
2005-07-13 09:50:00,20.35,20.36,20.35,20.35,2300.0,19.7855,19.7952,19.7855,19.7855,2300.0
2005-07-13 09:55:00,20.36,20.36,20.35,20.35,1300.0,19.7952,19.7952,19.7855,19.7855,1300.0
2005-07-13 10:00:00,20.36,20.38,20.35,20.35,3100.0,19.7952,19.8147,19.7855,19.7855,3100.0
2005-07-13 10:05:00,20.36,20.36,20.27,20.29,4800.0,19.7952,19.7952,19.7077,19.7272,4800.0
2005-07-13 10:10:00,20.3,20.3,20.25,20.25,1800.0,19.7369,19.7369,19.6883,19.6883,1800.0
2005-07-13 10:15:00,20.26,20.28,20.25,20.27,2600.0,19.698,19.7174,19.6883,19.7077,2600.0
2005-07-13 10:20:00,20.27,20.28,20.23,20.24,3100.0,19.7077,19.7174,19.6688,19.6785,3100.0
2005-07-13 10:25:00,20.25,20.28,20.25,20.27,2000.0,19.6883,19.7174,19.6883,19.7077,2000.0
2005-07-13 10:30:00,20.28,20.28,20.26,20.28,2800.0,19.7174,19.7174,19.698,19.7174,2800.0
2005-07-13 10:35:00,20.28,20.29,20.24,20.24,1900.0,19.7174,19.7272,19.6785,19.6785,1900.0
2005-07-13 10:40:00,20.27,20.29,20.21,20.21,3000.0,19.7077,19.7272,19.6494,19.6494,3000.0
2005-07-13 10:45:00,20.21,20.25,20.21,20.25,2200.0,19.6494,19.6883,19.6494,19.6883,2200.0
2005-07-13 10:50:00,20.25,20.29,20.25,20.26,2000.0,19.6883,19.7272,19.6883,19.698,2000.0
2005-07-13 10:55:00,20.26,20.27,20.26,20.27,6800.0,19.698,19.7077,19.698,19.7077,6800.0
2005-07-13 11:00:00,20.26,20.31,20.26,20.27,3000.0,19.698,19.7466,19.698,19.7077,3000.0
2005-07-13 11:05:00,20.28,20.29,20.28,20.29,800.0,19.7174,19.7272,19.7174,19.7272,800.0
2005-07-13 11:10:00,20.29,20.3,20.29,20.3,2100.0,19.7272,19.7369,19.7272,19.7369,2100.0
2005-07-13 11:15:00,20.3,20.3,20.28,20.28,5400.0,19.7369,19.7369,19.7174,19.7174,5400.0
2005-07-13 11:20:00,20.31,20.32,20.31,20.31,2000.0,19.7466,19.7563,19.7466,19.7466,2000.0
2005-07-13 11:25:00,20.31,20.36,20.31,20.35,2900.0,19.7466,19.7952,19.7466,19.7855,2900.0
2005-07-13 11:30:00,20.34,20.34,20.32,20.32,1300.0,19.7758,19.7758,19.7563,19.7563,1300.0
2005-07-13 11:35:00,20.34,20.35,20.34,20.35,1300.0,19.7758,19.7855,19.7758,19.7855,1300.0
2005-07-13 11:40:00,20.35,20.35,20.32,20.33,2400.0,19.7855,19.7855,19.7563,19.766,2400.0
2005-07-13 11:45:00,20.34,20.35,20.34,20.35,3400.0,19.7758,19.7855,19.7758,19.7855,3400.0
2005-07-13 11:50:00,20.35,20.35,20.33,20.34,3700.0,19.7855,19.7855,19.766,19.7758,3700.0
2005-07-13 11:55:00,20.34,20.34,20.33,20.33,1300.0,19.7758,19.7758,19.766,19.766,1300.0
2005-07-13 12:00:00,20.34,20.35,20.34,20.35,1500.0,19.7758,19.7855,19.7758,19.7855,1500.0
2005-07-13 12:05:00,20.34,20.35,20.33,20.34,2600.0,19.7758,19.7855,19.766,19.7758,2600.0
2005-07-13 12:10:00,20.34,20.35,20.34,20.35,11100.0,19.7758,19.7855,19.7758,19.7855,11100.0
2005-07-13 12:15:00,20.36,20.36,20.35,20.36,9300.0,19.7952,19.7952,19.7855,19.7952,9300.0
2005-07-13 12:20:00,20.37,20.37,20.35,20.35,5900.0,19.8049,19.8049,19.7855,19.7855,5900.0
2005-07-13 12:25:00,20.36,20.37,20.36,20.37,1600.0,19.7952,19.8049,19.7952,19.8049,1600.0
2005-07-13 12:30:00,20.38,20.39,20.36,20.37,9900.0,19.8147,19.8244,19.7952,19.8049,9900.0
2005-07-13 12:35:00,20.38,20.39,20.37,20.37,4500.0,19.8147,19.8244,19.8049,19.8049,4500.0
2005-07-13 12:40:00,20.36,20.36,20.33,20.33,2900.0,19.7952,19.7952,19.766,19.766,2900.0
2005-07-13 12:45:00,20.33,20.34,20.33,20.34,1200.0,19.766,19.7758,19.766,19.7758,1200.0
2005-07-13 12:50:00,20.34,20.35,20.34,20.35,4200.0,19.7758,19.7855,19.7758,19.7855,4200.0
2005-07-13 12:55:00,20.35,20.37,20.35,20.37,600.0,19.7855,19.8049,19.7855,19.8049,600.0
2005-07-13 13:00:00,20.37,20.4,20.37,20.4,5600.0,19.8049,19.8341,19.8049,19.8341,5600.0
2005-07-13 13:05:00,20.4,20.4,20.39,20.39,4900.0,19.8341,19.8341,19.8244,19.8244,4900.0
2005-07-13 13:10:00,20.39,20.4,20.38,20.38,3000.0,19.8244,19.8341,19.8147,19.8147,3000.0
2005-07-13 13:15:00,20.37,20.38,20.36,20.38,2700.0,19.8049,19.8147,19.7952,19.8147,2700.0
2005-07-13 13:20:00,20.38,20.39,20.38,20.39,5600.0,19.8147,19.8244,19.8147,19.8244,5600.0
2005-07-13 13:25:00,20.39,20.39,20.37,20.38,2900.0,19.8244,19.8244,19.8049,19.8147,2900.0
2005-07-13 13:30:00,20.38,20.39,20.38,20.39,1700.0,19.8147,19.8244,19.8147,19.8244,1700.0
2005-07-13 13:35:00,20.39,20.39,20.38,20.39,1800.0,19.8244,19.8244,19.8147,19.8244,1800.0
2005-07-13 13:40:00,20.39,20.39,20.38,20.39,1500.0,19.8244,19.8244,19.8147,19.8244,1500.0
2005-07-13 13:45:00,20.38,20.39,20.31,20.32,7800.0,19.8147,19.8244,19.7466,19.7563,7800.0
2005-07-13 13:50:00,20.29,20.31,20.27,20.3,5000.0,19.7272,19.7466,19.7077,19.7369,5000.0
2005-07-13 13:55:00,20.3,20.3,20.3,20.3,1700.0,19.7369,19.7369,19.7369,19.7369,1700.0
2005-07-13 14:00:00,20.3,20.37,20.3,20.35,5700.0,19.7369,19.8049,19.7369,19.7855,5700.0
2005-07-13 14:05:00,20.34,20.34,20.34,20.34,2100.0,19.7758,19.7758,19.7758,19.7758,2100.0
2005-07-13 14:10:00,20.34,20.36,20.34,20.35,18200.0,19.7758,19.7952,19.7758,19.7855,18200.0
2005-07-13 14:15:00,20.36,20.36,20.35,20.36,2300.0,19.7952,19.7952,19.7855,19.7952,2300.0
2005-07-13 14:20:00,20.35,20.36,20.35,20.36,1500.0,19.7855,19.7952,19.7855,19.7952,1500.0
2005-07-13 14:25:00,20.36,20.36,20.33,20.33,3600.0,19.7952,19.7952,19.766,19.766,3600.0
2005-07-13 14:30:00,20.33,20.37,20.33,20.36,7800.0,19.766,19.8049,19.766,19.7952,7800.0
2005-07-13 14:35:00,20.37,20.39,20.35,20.39,11100.0,19.8049,19.8244,19.7855,19.8244,11100.0
2005-07-13 14:40:00,20.39,20.39,20.38,20.38,10000.0,19.8244,19.8244,19.8147,19.8147,10000.0
2005-07-13 14:45:00,20.38,20.39,20.37,20.37,7300.0,19.8147,19.8244,19.8049,19.8049,7300.0
2005-07-13 14:50:00,20.38,20.38,20.3,20.36,13600.0,19.8147,19.8147,19.7369,19.7952,13600.0
2005-07-13 14:55:00,20.35,20.36,20.35,20.36,2600.0,19.7855,19.7952,19.7855,19.7952,2600.0
2005-07-13 15:00:00,20.36,20.37,20.36,20.36,4400.0,19.7952,19.8049,19.7952,19.7952,4400.0
2005-07-13 15:05:00,20.36,20.37,20.36,20.37,4700.0,19.7952,19.8049,19.7952,19.8049,4700.0
2005-07-13 15:10:00,20.37,20.37,20.36,20.36,8100.0,19.8049,19.8049,19.7952,19.7952,8100.0
2005-07-13 15:15:00,20.36,20.36,20.34,20.34,10500.0,19.7952,19.7952,19.7758,19.7758,10500.0
2005-07-13 15:20:00,20.34,20.34,20.25,20.32,21200.0,19.7758,19.7758,19.6883,19.7563,21200.0
2005-07-13 15:25:00,20.32,20.34,20.27,20.29,12400.0,19.7563,19.7758,19.7077,19.7272,12400.0
2005-07-13 15:30:00,20.3,20.32,20.27,20.27,16400.0,19.7369,19.7563,19.7077,19.7077,16400.0
2005-07-13 15:35:00,20.28,20.3,20.27,20.29,16100.0,19.7174,19.7369,19.7077,19.7272,16100.0
2005-07-13 15:40:00,20.29,20.3,20.27,20.27,10000.0,19.7272,19.7369,19.7077,19.7077,10000.0
2005-07-13 15:45:00,20.26,20.26,20.25,20.25,9800.0,19.698,19.698,19.6883,19.6883,9800.0
2005-07-13 15:50:00,20.24,20.28,20.21,20.24,10900.0,19.6785,19.7174,19.6494,19.6785,10900.0
2005-07-13 15:55:00,20.24,20.25,20.22,20.22,16700.0,19.6785,19.6883,19.6591,19.6591,16700.0
2005-07-14 09:30:00,20.22,20.22,20.22,20.22,0.0,19.6591,19.6591,19.6591,19.6591,0.0
2005-07-14 09:35:00,19.3,19.5,19.22,19.5,175400.0,18.7646,18.9591,18.6868,18.9591,175400.0
2005-07-14 09:40:00,19.5,19.55,19.24,19.25,124800.0,18.9591,19.0077,18.7063,18.716,124800.0
2005-07-14 09:45:00,19.25,19.25,19.04,19.19,158900.0,18.716,18.716,18.5118,18.6577,158900.0
2005-07-14 09:50:00,19.19,19.25,19.16,19.2,138200.0,18.6577,18.716,18.6285,18.6674,138200.0
2005-07-14 09:55:00,19.2,19.24,19.16,19.17,119000.0,18.6674,18.7063,18.6285,18.6382,119000.0
2005-07-14 10:00:00,19.16,19.16,19.1,19.1,63000.0,18.6285,18.6285,18.5702,18.5702,63000.0
2005-07-14 10:05:00,19.1,19.15,19.07,19.15,51800.0,18.5702,18.6188,18.541,18.6188,51800.0
2005-07-14 10:10:00,19.15,19.15,19.05,19.05,150500.0,18.6188,18.6188,18.5216,18.5216,150500.0
2005-07-14 10:15:00,19.09,19.1,19.02,19.08,66300.0,18.5604,18.5702,18.4924,18.5507,66300.0
2005-07-14 10:20:00,19.09,19.09,19.0,19.0,66900.0,18.5604,18.5604,18.4729,18.4729,66900.0
2005-07-14 10:25:00,18.95,18.98,18.65,18.65,89100.0,18.4243,18.4535,18.1327,18.1327,89100.0
2005-07-14 10:30:00,18.57,18.58,18.45,18.58,104900.0,18.0549,18.0646,17.9382,18.0646,104900.0
2005-07-14 10:35:00,18.58,18.71,18.58,18.71,111300.0,18.0646,18.191,18.0646,18.191,111300.0
2005-07-14 10:40:00,18.72,18.81,18.66,18.67,95900.0,18.2007,18.2882,18.1424,18.1521,95900.0
2005-07-14 10:45:00,18.67,18.7,18.49,18.53,93000.0,18.1521,18.1813,17.9771,18.016,93000.0
2005-07-14 10:50:00,18.53,18.59,18.43,18.59,100300.0,18.016,18.0743,17.9188,18.0743,100300.0
2005-07-14 10:55:00,18.55,18.79,18.55,18.77,60100.0,18.0354,18.2688,18.0354,18.2493,60100.0
2005-07-14 11:00:00,18.8,18.87,18.76,18.76,74800.0,18.2785,18.3465,18.2396,18.2396,74800.0
2005-07-14 11:05:00,18.76,18.77,18.63,18.63,33000.0,18.2396,18.2493,18.1132,18.1132,33000.0
2005-07-14 11:10:00,18.63,18.68,18.61,18.67,42000.0,18.1132,18.1618,18.0938,18.1521,42000.0
2005-07-14 11:15:00,18.66,18.68,18.66,18.67,7700.0,18.1424,18.1618,18.1424,18.1521,7700.0
2005-07-14 11:20:00,18.66,18.67,18.6,18.6,43600.0,18.1424,18.1521,18.084,18.084,43600.0
2005-07-14 11:25:00,18.58,18.58,18.55,18.55,79600.0,18.0646,18.0646,18.0354,18.0354,79600.0
2005-07-14 11:30:00,18.55,18.56,18.5,18.51,103000.0,18.0354,18.0451,17.9868,17.9965,103000.0
2005-07-14 11:35:00,18.51,18.51,18.3,18.3,119900.0,17.9965,17.9965,17.7924,17.7924,119900.0
2005-07-14 11:40:00,18.31,18.31,18.2,18.27,129900.0,17.8021,17.8021,17.6951,17.7632,129900.0
2005-07-14 11:45:00,18.25,18.26,18.0,18.06,78900.0,17.7437,17.7535,17.5007,17.559,78900.0
2005-07-14 11:50:00,18.1,18.24,17.96,18.14,75000.0,17.5979,17.734,17.4618,17.6368,75000.0
2005-07-14 11:55:00,18.13,18.2,17.94,17.94,164000.0,17.6271,17.6951,17.4423,17.4423,164000.0
2005-07-14 12:00:00,17.94,18.09,17.91,18.06,55900.0,17.4423,17.5882,17.4132,17.559,55900.0
2005-07-14 12:05:00,18.06,18.24,18.06,18.24,96800.0,17.559,17.734,17.559,17.734,96800.0
2005-07-14 12:10:00,18.25,18.3,18.2,18.27,99000.0,17.7437,17.7924,17.6951,17.7632,99000.0
2005-07-14 12:15:00,18.25,18.31,18.22,18.3,59800.0,17.7437,17.8021,17.7146,17.7924,59800.0
2005-07-14 12:20:00,18.31,18.31,18.26,18.29,9200.0,17.8021,17.8021,17.7535,17.7826,9200.0
2005-07-14 12:25:00,18.3,18.31,18.27,18.29,73200.0,17.7924,17.8021,17.7632,17.7826,73200.0
2005-07-14 12:30:00,18.29,18.32,18.29,18.32,7300.0,17.7826,17.8118,17.7826,17.8118,7300.0
2005-07-14 12:35:00,18.32,18.41,18.32,18.37,44100.0,17.8118,17.8993,17.8118,17.8604,44100.0
2005-07-14 12:40:00,18.37,18.37,18.26,18.29,12800.0,17.8604,17.8604,17.7535,17.7826,12800.0
2005-07-14 12:45:00,18.29,18.3,18.28,18.3,39700.0,17.7826,17.7924,17.7729,17.7924,39700.0
2005-07-14 12:50:00,18.29,18.29,18.26,18.29,15600.0,17.7826,17.7826,17.7535,17.7826,15600.0
2005-07-14 12:55:00,18.29,18.31,18.28,18.28,13400.0,17.7826,17.8021,17.7729,17.7729,13400.0
2005-07-14 13:00:00,18.29,18.29,18.25,18.25,71600.0,17.7826,17.7826,17.7437,17.7437,71600.0
2005-07-14 13:05:00,18.25,18.25,18.13,18.14,41100.0,17.7437,17.7437,17.6271,17.6368,41100.0
2005-07-14 13:10:00,18.14,18.15,18.09,18.09,32200.0,17.6368,17.6465,17.5882,17.5882,32200.0
2005-07-14 13:15:00,18.1,18.1,18.0,18.0,44800.0,17.5979,17.5979,17.5007,17.5007,44800.0
2005-07-14 13:20:00,18.0,18.0,17.99,17.99,31700.0,17.5007,17.5007,17.491,17.491,31700.0
2005-07-14 13:25:00,18.0,18.0,17.96,17.98,48600.0,17.5007,17.5007,17.4618,17.4812,48600.0
2005-07-14 13:30:00,18.0,18.0,17.95,17.95,62500.0,17.5007,17.5007,17.4521,17.4521,62500.0
2005-07-14 13:35:00,17.96,17.96,17.94,17.94,24600.0,17.4618,17.4618,17.4423,17.4423,24600.0
2005-07-14 13:40:00,17.93,17.93,17.79,17.8,46700.0,17.4326,17.4326,17.2965,17.3062,46700.0
2005-07-14 13:45:00,17.8,17.8,17.7,17.7,37700.0,17.3062,17.3062,17.209,17.209,37700.0
2005-07-14 13:50:00,17.71,17.74,17.6,17.6,66600.0,17.2187,17.2479,17.1118,17.1118,66600.0
2005-07-14 13:55:00,17.55,17.66,17.54,17.54,82900.0,17.0632,17.1701,17.0534,17.0534,82900.0
2005-07-14 14:00:00,17.55,17.56,17.27,17.28,49300.0,17.0632,17.0729,16.7909,16.8007,49300.0
2005-07-14 14:05:00,17.27,17.32,17.2,17.31,120000.0,16.7909,16.8395,16.7229,16.8298,120000.0
2005-07-14 14:10:00,17.29,17.45,17.29,17.44,101200.0,16.8104,16.9659,16.8104,16.9562,101200.0
2005-07-14 14:15:00,17.44,17.51,17.4,17.5,163200.0,16.9562,17.0243,16.9173,17.0146,163200.0
2005-07-14 14:20:00,17.52,17.57,17.5,17.54,119700.0,17.034,17.0826,17.0146,17.0534,119700.0
2005-07-14 14:25:00,17.55,17.59,17.44,17.48,165800.0,17.0632,17.1021,16.9562,16.9951,165800.0
2005-07-14 14:30:00,17.48,17.49,17.47,17.48,13100.0,16.9951,17.0048,16.9854,16.9951,13100.0
2005-07-14 14:35:00,17.47,17.48,17.39,17.44,70600.0,16.9854,16.9951,16.9076,16.9562,70600.0
2005-07-14 14:40:00,17.36,17.41,16.93,17.09,165500.0,16.8784,16.927,16.4604,16.6159,165500.0
2005-07-14 14:45:00,17.09,17.1,16.7,16.7,281500.0,16.6159,16.6256,16.2367,16.2367,281500.0
2005-07-14 14:50:00,16.71,16.94,16.71,16.8,97100.0,16.2465,16.4701,16.2465,16.334,97100.0
2005-07-14 14:55:00,16.81,17.04,16.81,16.85,103000.0,16.3437,16.5673,16.3437,16.3826,103000.0
2005-07-14 15:00:00,16.85,16.97,16.84,16.94,70900.0,16.3826,16.4993,16.3729,16.4701,70900.0
2005-07-14 15:05:00,16.94,16.95,16.55,16.6,98100.0,16.4701,16.4798,16.0909,16.1395,98100.0
2005-07-14 15:10:00,16.62,16.68,16.46,16.57,113200.0,16.159,16.2173,16.0034,16.1103,113200.0
2005-07-14 15:15:00,16.56,16.8,16.56,16.8,137600.0,16.1006,16.334,16.1006,16.334,137600.0
2005-07-14 15:20:00,16.84,17.07,16.8,17.02,127600.0,16.3729,16.5965,16.334,16.5479,127600.0
2005-07-14 15:25:00,17.07,17.25,17.03,17.04,114400.0,16.5965,16.7715,16.5576,16.5673,114400.0
2005-07-14 15:30:00,17.03,17.12,17.03,17.07,40500.0,16.5576,16.6451,16.5576,16.5965,40500.0
2005-07-14 15:35:00,17.09,17.1,17.0,17.01,123100.0,16.6159,16.6256,16.5284,16.5381,123100.0
2005-07-14 15:40:00,17.01,17.1,17.0,17.09,106900.0,16.5381,16.6256,16.5284,16.6159,106900.0
2005-07-14 15:45:00,17.1,17.23,17.1,17.23,140000.0,16.6256,16.752,16.6256,16.752,140000.0
2005-07-14 15:50:00,17.23,17.5,17.23,17.41,167600.0,16.752,17.0146,16.752,16.927,167600.0
2005-07-14 15:55:00,17.41,17.42,17.27,17.28,224100.0,16.927,16.9368,16.7909,16.8007,224100.0
2005-07-15 09:30:00,17.3,17.4,17.3,17.35,69600.0,16.8201,16.9173,16.8201,16.8687,69600.0
2005-07-15 09:35:00,17.35,17.48,17.33,17.36,79700.0,16.8687,16.9951,16.8493,16.8784,79700.0
2005-07-15 09:40:00,17.36,17.46,17.36,17.41,20800.0,16.8784,16.9757,16.8784,16.927,20800.0
2005-07-15 09:45:00,17.41,17.5,17.4,17.5,44300.0,16.927,17.0146,16.9173,17.0146,44300.0
2005-07-15 09:50:00,17.6,17.66,17.55,17.55,184100.0,17.1118,17.1701,17.0632,17.0632,184100.0
2005-07-15 09:55:00,17.55,17.55,17.38,17.53,81900.0,17.0632,17.0632,16.8979,17.0437,81900.0
2005-07-15 10:00:00,17.53,17.53,17.33,17.33,59700.0,17.0437,17.0437,16.8493,16.8493,59700.0
2005-07-15 10:05:00,17.34,17.47,17.32,17.43,35600.0,16.859,16.9854,16.8395,16.9465,35600.0
2005-07-15 10:10:00,17.44,17.5,17.43,17.45,46300.0,16.9562,17.0146,16.9465,16.9659,46300.0
2005-07-15 10:15:00,17.47,17.5,17.47,17.47,58100.0,16.9854,17.0146,16.9854,16.9854,58100.0
2005-07-15 10:20:00,17.47,17.5,17.47,17.49,28800.0,16.9854,17.0146,16.9854,17.0048,28800.0
2005-07-15 10:25:00,17.5,17.56,17.49,17.53,29100.0,17.0146,17.0729,17.0048,17.0437,29100.0
2005-07-15 10:30:00,17.54,17.55,17.5,17.53,111900.0,17.0534,17.0632,17.0146,17.0437,111900.0
2005-07-15 10:35:00,17.53,17.54,17.5,17.51,47700.0,17.0437,17.0534,17.0146,17.0243,47700.0
2005-07-15 10:40:00,17.53,17.55,17.45,17.45,33600.0,17.0437,17.0632,16.9659,16.9659,33600.0
2005-07-15 10:45:00,17.45,17.64,17.45,17.64,226800.0,16.9659,17.1507,16.9659,17.1507,226800.0
2005-07-15 10:50:00,17.64,17.7,17.56,17.6,31000.0,17.1507,17.209,17.0729,17.1118,31000.0
2005-07-15 10:55:00,17.6,17.65,17.59,17.65,140500.0,17.1118,17.1604,17.1021,17.1604,140500.0
2005-07-15 11:00:00,17.63,17.65,17.6,17.64,45100.0,17.1409,17.1604,17.1118,17.1507,45100.0
2005-07-15 11:05:00,17.64,17.69,17.64,17.67,11500.0,17.1507,17.1993,17.1507,17.1798,11500.0
2005-07-15 11:10:00,17.67,17.69,17.65,17.68,13300.0,17.1798,17.1993,17.1604,17.1896,13300.0
2005-07-15 11:15:00,17.7,17.75,17.7,17.75,140300.0,17.209,17.2576,17.209,17.2576,140300.0
2005-07-15 11:20:00,17.74,17.77,17.7,17.74,62000.0,17.2479,17.2771,17.209,17.2479,62000.0
2005-07-15 11:25:00,17.74,17.75,17.72,17.74,23900.0,17.2479,17.2576,17.2284,17.2479,23900.0
2005-07-15 11:30:00,17.74,17.74,17.72,17.73,18200.0,17.2479,17.2479,17.2284,17.2382,18200.0
2005-07-15 11:35:00,17.73,17.8,17.72,17.8,79800.0,17.2382,17.3062,17.2284,17.3062,79800.0
2005-07-15 11:40:00,17.8,17.83,17.77,17.82,26200.0,17.3062,17.3354,17.2771,17.3257,26200.0
2005-07-15 11:45:00,17.8,17.84,17.79,17.8,13400.0,17.3062,17.3451,17.2965,17.3062,13400.0
2005-07-15 11:50:00,17.79,17.81,17.76,17.8,19700.0,17.2965,17.316,17.2673,17.3062,19700.0
2005-07-15 11:55:00,17.78,17.8,17.78,17.8,4800.0,17.2868,17.3062,17.2868,17.3062,4800.0
2005-07-15 12:00:00,17.79,17.8,17.71,17.75,25300.0,17.2965,17.3062,17.2187,17.2576,25300.0
2005-07-15 12:05:00,17.76,17.78,17.76,17.78,6100.0,17.2673,17.2868,17.2673,17.2868,6100.0
2005-07-15 12:10:00,17.77,17.77,17.74,17.76,18100.0,17.2771,17.2771,17.2479,17.2673,18100.0
2005-07-15 12:15:00,17.74,17.76,17.74,17.76,14700.0,17.2479,17.2673,17.2479,17.2673,14700.0
2005-07-15 12:20:00,17.77,17.77,17.75,17.75,40000.0,17.2771,17.2771,17.2576,17.2576,40000.0
2005-07-15 12:25:00,17.76,17.76,17.74,17.75,9700.0,17.2673,17.2673,17.2479,17.2576,9700.0
2005-07-15 12:30:00,17.75,17.79,17.75,17.79,31400.0,17.2576,17.2965,17.2576,17.2965,31400.0
2005-07-15 12:35:00,17.79,17.83,17.78,17.83,13700.0,17.2965,17.3354,17.2868,17.3354,13700.0
2005-07-15 12:40:00,17.82,17.85,17.8,17.83,34100.0,17.3257,17.3548,17.3062,17.3354,34100.0
2005-07-15 12:45:00,17.83,17.84,17.82,17.83,19200.0,17.3354,17.3451,17.3257,17.3354,19200.0
2005-07-15 12:50:00,17.83,17.84,17.83,17.83,15300.0,17.3354,17.3451,17.3354,17.3354,15300.0
2005-07-15 12:55:00,17.83,17.84,17.82,17.83,24400.0,17.3354,17.3451,17.3257,17.3354,24400.0
2005-07-15 13:00:00,17.83,17.83,17.8,17.8,24300.0,17.3354,17.3354,17.3062,17.3062,24300.0
2005-07-15 13:05:00,17.8,17.8,17.75,17.8,130700.0,17.3062,17.3062,17.2576,17.3062,130700.0
2005-07-15 13:10:00,17.79,17.8,17.79,17.8,57900.0,17.2965,17.3062,17.2965,17.3062,57900.0
2005-07-15 13:15:00,17.8,17.8,17.79,17.8,40100.0,17.3062,17.3062,17.2965,17.3062,40100.0
2005-07-15 13:20:00,17.8,17.8,17.79,17.8,20700.0,17.3062,17.3062,17.2965,17.3062,20700.0
2005-07-15 13:25:00,17.79,17.8,17.79,17.79,6400.0,17.2965,17.3062,17.2965,17.2965,6400.0
2005-07-15 13:30:00,17.8,17.8,17.79,17.8,99000.0,17.3062,17.3062,17.2965,17.3062,99000.0
2005-07-15 13:35:00,17.8,17.82,17.8,17.81,40300.0,17.3062,17.3257,17.3062,17.316,40300.0
2005-07-15 13:40:00,17.81,17.82,17.8,17.81,61600.0,17.316,17.3257,17.3062,17.316,61600.0
2005-07-15 13:45:00,17.81,17.81,17.79,17.8,13000.0,17.316,17.316,17.2965,17.3062,13000.0
2005-07-15 13:50:00,17.8,17.8,17.8,17.8,10800.0,17.3062,17.3062,17.3062,17.3062,10800.0
2005-07-15 13:55:00,17.8,17.8,17.79,17.79,11900.0,17.3062,17.3062,17.2965,17.2965,11900.0
2005-07-15 14:00:00,17.8,17.8,17.78,17.8,60800.0,17.3062,17.3062,17.2868,17.3062,60800.0
2005-07-15 14:05:00,17.8,17.8,17.79,17.8,15400.0,17.3062,17.3062,17.2965,17.3062,15400.0
2005-07-15 14:10:00,17.8,17.8,17.79,17.8,13600.0,17.3062,17.3062,17.2965,17.3062,13600.0
2005-07-15 14:15:00,17.8,17.84,17.8,17.84,17000.0,17.3062,17.3451,17.3062,17.3451,17000.0
2005-07-15 14:20:00,17.84,17.85,17.83,17.85,17700.0,17.3451,17.3548,17.3354,17.3548,17700.0
2005-07-15 14:25:00,17.85,17.85,17.81,17.81,29900.0,17.3548,17.3548,17.316,17.316,29900.0
2005-07-15 14:30:00,17.81,17.85,17.81,17.83,25700.0,17.316,17.3548,17.316,17.3354,25700.0
2005-07-15 14:35:00,17.8,17.91,17.8,17.88,51400.0,17.3062,17.4132,17.3062,17.384,51400.0
2005-07-15 14:40:00,17.88,17.89,17.87,17.87,8900.0,17.384,17.3937,17.3743,17.3743,8900.0
2005-07-15 14:45:00,17.88,17.88,17.83,17.83,21500.0,17.384,17.384,17.3354,17.3354,21500.0
2005-07-15 14:50:00,17.83,17.83,17.78,17.81,60500.0,17.3354,17.3354,17.2868,17.316,60500.0
2005-07-15 14:55:00,17.81,17.81,17.78,17.8,33700.0,17.316,17.316,17.2868,17.3062,33700.0
2005-07-15 15:00:00,17.8,17.8,17.75,17.76,25100.0,17.3062,17.3062,17.2576,17.2673,25100.0
2005-07-15 15:05:00,17.76,17.81,17.76,17.77,22000.0,17.2673,17.316,17.2673,17.2771,22000.0
2005-07-15 15:10:00,17.77,17.77,17.74,17.76,22500.0,17.2771,17.2771,17.2479,17.2673,22500.0
2005-07-15 15:15:00,17.76,17.76,17.75,17.75,9900.0,17.2673,17.2673,17.2576,17.2576,9900.0
2005-07-15 15:20:00,17.74,17.75,17.74,17.74,14600.0,17.2479,17.2576,17.2479,17.2479,14600.0
2005-07-15 15:25:00,17.73,17.73,17.7,17.71,61300.0,17.2382,17.2382,17.209,17.2187,61300.0
2005-07-15 15:30:00,17.71,17.72,17.7,17.71,36500.0,17.2187,17.2284,17.209,17.2187,36500.0
2005-07-15 15:35:00,17.71,17.71,17.69,17.7,44100.0,17.2187,17.2187,17.1993,17.209,44100.0
2005-07-15 15:40:00,17.69,17.7,17.67,17.68,15800.0,17.1993,17.209,17.1798,17.1896,15800.0
2005-07-15 15:45:00,17.67,17.68,17.6,17.62,86000.0,17.1798,17.1896,17.1118,17.1312,86000.0
2005-07-15 15:50:00,17.61,17.61,17.6,17.6,36400.0,17.1215,17.1215,17.1118,17.1118,36400.0
2005-07-15 15:55:00,17.6,17.61,17.55,17.56,67100.0,17.1118,17.1215,17.0632,17.0729,67100.0
2005-07-18 09:30:00,17.49,17.59,17.48,17.59,25300.0,17.0048,17.1021,16.9951,17.1021,25300.0
2005-07-18 09:35:00,17.6,17.7,17.6,17.65,8700.0,17.1118,17.209,17.1118,17.1604,8700.0
2005-07-18 09:40:00,17.65,17.65,17.62,17.64,19700.0,17.1604,17.1604,17.1312,17.1507,19700.0
2005-07-18 09:45:00,17.64,17.67,17.64,17.67,6100.0,17.1507,17.1798,17.1507,17.1798,6100.0
2005-07-18 09:50:00,17.69,17.72,17.64,17.65,24100.0,17.1993,17.2284,17.1507,17.1604,24100.0
2005-07-18 09:55:00,17.64,17.68,17.61,17.66,6900.0,17.1507,17.1896,17.1215,17.1701,6900.0
2005-07-18 10:00:00,17.66,17.66,17.65,17.66,5300.0,17.1701,17.1701,17.1604,17.1701,5300.0
2005-07-18 10:05:00,17.66,17.68,17.65,17.65,17800.0,17.1701,17.1896,17.1604,17.1604,17800.0
2005-07-18 10:10:00,17.64,17.67,17.64,17.66,8900.0,17.1507,17.1798,17.1507,17.1701,8900.0
2005-07-18 10:15:00,17.66,17.67,17.66,17.66,6900.0,17.1701,17.1798,17.1701,17.1701,6900.0
2005-07-18 10:20:00,17.66,17.67,17.65,17.67,13700.0,17.1701,17.1798,17.1604,17.1798,13700.0
2005-07-18 10:25:00,17.66,17.81,17.66,17.8,21100.0,17.1701,17.316,17.1701,17.3062,21100.0
2005-07-18 10:30:00,17.81,17.81,17.77,17.78,21000.0,17.316,17.316,17.2771,17.2868,21000.0
2005-07-18 10:35:00,17.8,17.84,17.79,17.84,33700.0,17.3062,17.3451,17.2965,17.3451,33700.0
2005-07-18 10:40:00,17.85,17.86,17.8,17.8,69400.0,17.3548,17.3646,17.3062,17.3062,69400.0
2005-07-18 10:45:00,17.8,17.84,17.79,17.81,52200.0,17.3062,17.3451,17.2965,17.316,52200.0
2005-07-18 10:50:00,17.82,17.84,17.82,17.82,6900.0,17.3257,17.3451,17.3257,17.3257,6900.0
2005-07-18 10:55:00,17.82,17.86,17.82,17.86,11800.0,17.3257,17.3646,17.3257,17.3646,11800.0
2005-07-18 11:00:00,17.84,17.84,17.79,17.8,30300.0,17.3451,17.3451,17.2965,17.3062,30300.0
2005-07-18 11:05:00,17.8,17.8,17.78,17.79,39400.0,17.3062,17.3062,17.2868,17.2965,39400.0
2005-07-18 11:10:00,17.79,17.79,17.77,17.78,13300.0,17.2965,17.2965,17.2771,17.2868,13300.0
2005-07-18 11:15:00,17.78,17.8,17.78,17.79,22100.0,17.2868,17.3062,17.2868,17.2965,22100.0
2005-07-18 11:20:00,17.8,17.83,17.79,17.79,17700.0,17.3062,17.3354,17.2965,17.2965,17700.0
2005-07-18 11:25:00,17.8,17.82,17.79,17.81,7800.0,17.3062,17.3257,17.2965,17.316,7800.0
2005-07-18 11:30:00,17.79,17.81,17.79,17.79,6000.0,17.2965,17.316,17.2965,17.2965,6000.0
2005-07-18 11:35:00,17.8,17.8,17.75,17.78,9400.0,17.3062,17.3062,17.2576,17.2868,9400.0
2005-07-18 11:40:00,17.78,17.78,17.76,17.77,6400.0,17.2868,17.2868,17.2673,17.2771,6400.0
2005-07-18 11:45:00,17.76,17.78,17.76,17.77,4700.0,17.2673,17.2868,17.2673,17.2771,4700.0
2005-07-18 11:50:00,17.77,17.77,17.74,17.75,11500.0,17.2771,17.2771,17.2479,17.2576,11500.0
2005-07-18 11:55:00,17.74,17.75,17.73,17.74,2600.0,17.2479,17.2576,17.2382,17.2479,2600.0
2005-07-18 12:00:00,17.73,17.73,17.69,17.69,7600.0,17.2382,17.2382,17.1993,17.1993,7600.0
2005-07-18 12:05:00,17.7,17.74,17.67,17.74,18000.0,17.209,17.2479,17.1798,17.2479,18000.0
2005-07-18 12:10:00,17.74,17.74,17.73,17.74,2800.0,17.2479,17.2479,17.2382,17.2479,2800.0
2005-07-18 12:15:00,17.74,17.74,17.73,17.73,7200.0,17.2479,17.2479,17.2382,17.2382,7200.0
2005-07-18 12:20:00,17.73,17.73,17.67,17.69,26300.0,17.2382,17.2382,17.1798,17.1993,26300.0
2005-07-18 12:25:00,17.7,17.72,17.67,17.69,26800.0,17.209,17.2284,17.1798,17.1993,26800.0
2005-07-18 12:30:00,17.69,17.71,17.69,17.69,6600.0,17.1993,17.2187,17.1993,17.1993,6600.0
2005-07-18 12:35:00,17.68,17.69,17.68,17.69,5500.0,17.1896,17.1993,17.1896,17.1993,5500.0
2005-07-18 12:40:00,17.68,17.69,17.68,17.69,8400.0,17.1896,17.1993,17.1896,17.1993,8400.0
2005-07-18 12:45:00,17.69,17.69,17.67,17.68,4000.0,17.1993,17.1993,17.1798,17.1896,4000.0
2005-07-18 12:50:00,17.68,17.69,17.68,17.69,10700.0,17.1896,17.1993,17.1896,17.1993,10700.0
2005-07-18 12:55:00,17.68,17.71,17.68,17.71,14900.0,17.1896,17.2187,17.1896,17.2187,14900.0
2005-07-18 13:00:00,17.71,17.73,17.71,17.72,9400.0,17.2187,17.2382,17.2187,17.2284,9400.0
2005-07-18 13:05:00,17.72,17.72,17.7,17.7,3700.0,17.2284,17.2284,17.209,17.209,3700.0
2005-07-18 13:10:00,17.7,17.71,17.7,17.71,6600.0,17.209,17.2187,17.209,17.2187,6600.0
2005-07-18 13:15:00,17.7,17.78,17.7,17.78,13400.0,17.209,17.2868,17.209,17.2868,13400.0
2005-07-18 13:20:00,17.78,17.78,17.74,17.74,6200.0,17.2868,17.2868,17.2479,17.2479,6200.0
2005-07-18 13:25:00,17.74,17.75,17.73,17.74,3100.0,17.2479,17.2576,17.2382,17.2479,3100.0
2005-07-18 13:30:00,17.73,17.74,17.73,17.74,10000.0,17.2382,17.2479,17.2382,17.2479,10000.0
2005-07-18 13:35:00,17.74,17.75,17.73,17.74,16100.0,17.2479,17.2576,17.2382,17.2479,16100.0
2005-07-18 13:40:00,17.74,17.78,17.74,17.75,9800.0,17.2479,17.2868,17.2479,17.2576,9800.0
2005-07-18 13:45:00,17.76,17.76,17.72,17.73,100900.0,17.2673,17.2673,17.2284,17.2382,100900.0
2005-07-18 13:50:00,17.73,17.73,17.72,17.73,2200.0,17.2382,17.2382,17.2284,17.2382,2200.0
2005-07-18 13:55:00,17.72,17.73,17.72,17.72,11200.0,17.2284,17.2382,17.2284,17.2284,11200.0
2005-07-18 14:00:00,17.72,17.73,17.72,17.73,2600.0,17.2284,17.2382,17.2284,17.2382,2600.0
2005-07-18 14:05:00,17.72,17.73,17.72,17.72,6300.0,17.2284,17.2382,17.2284,17.2284,6300.0
2005-07-18 14:10:00,17.72,17.73,17.72,17.72,10000.0,17.2284,17.2382,17.2284,17.2284,10000.0
2005-07-18 14:15:00,17.72,17.77,17.72,17.75,20400.0,17.2284,17.2771,17.2284,17.2576,20400.0
2005-07-18 14:20:00,17.74,17.74,17.71,17.71,4300.0,17.2479,17.2479,17.2187,17.2187,4300.0
2005-07-18 14:25:00,17.72,17.72,17.71,17.72,3800.0,17.2284,17.2284,17.2187,17.2284,3800.0
2005-07-18 14:30:00,17.71,17.71,17.69,17.7,11500.0,17.2187,17.2187,17.1993,17.209,11500.0
2005-07-18 14:35:00,17.7,17.72,17.69,17.7,15400.0,17.209,17.2284,17.1993,17.209,15400.0
2005-07-18 14:40:00,17.69,17.71,17.69,17.7,18800.0,17.1993,17.2187,17.1993,17.209,18800.0
2005-07-18 14:45:00,17.69,17.76,17.69,17.73,45400.0,17.1993,17.2673,17.1993,17.2382,45400.0
2005-07-18 14:50:00,17.72,17.73,17.71,17.72,12200.0,17.2284,17.2382,17.2187,17.2284,12200.0
2005-07-18 14:55:00,17.73,17.74,17.7,17.74,24200.0,17.2382,17.2479,17.209,17.2479,24200.0
2005-07-18 15:00:00,17.73,17.76,17.72,17.72,6100.0,17.2382,17.2673,17.2284,17.2284,6100.0
2005-07-18 15:05:00,17.72,17.73,17.69,17.69,32800.0,17.2284,17.2382,17.1993,17.1993,32800.0
2005-07-18 15:10:00,17.69,17.71,17.68,17.71,17900.0,17.1993,17.2187,17.1896,17.2187,17900.0
2005-07-18 15:15:00,17.71,17.71,17.69,17.69,6800.0,17.2187,17.2187,17.1993,17.1993,6800.0
2005-07-18 15:20:00,17.69,17.71,17.69,17.7,14100.0,17.1993,17.2187,17.1993,17.209,14100.0
2005-07-18 15:25:00,17.69,17.7,17.69,17.69,5400.0,17.1993,17.209,17.1993,17.1993,5400.0
2005-07-18 15:30:00,17.69,17.7,17.68,17.69,29100.0,17.1993,17.209,17.1896,17.1993,29100.0
2005-07-18 15:35:00,17.68,17.71,17.68,17.71,14800.0,17.1896,17.2187,17.1896,17.2187,14800.0
2005-07-18 15:40:00,17.71,17.71,17.7,17.71,10500.0,17.2187,17.2187,17.209,17.2187,10500.0
2005-07-18 15:45:00,17.71,17.71,17.69,17.7,20400.0,17.2187,17.2187,17.1993,17.209,20400.0
2005-07-18 15:50:00,17.7,17.7,17.68,17.69,24900.0,17.209,17.209,17.1896,17.1993,24900.0
2005-07-18 15:55:00,17.69,17.7,17.67,17.68,34200.0,17.1993,17.209,17.1798,17.1896,34200.0
2005-07-19 09:30:00,17.65,17.75,17.65,17.75,8700.0,17.1604,17.2576,17.1604,17.2576,8700.0
2005-07-19 09:35:00,17.8,17.87,17.8,17.84,12200.0,17.3062,17.3743,17.3062,17.3451,12200.0
2005-07-19 09:40:00,17.84,17.84,17.79,17.79,6100.0,17.3451,17.3451,17.2965,17.2965,6100.0
2005-07-19 09:45:00,17.77,17.84,17.77,17.83,12900.0,17.2771,17.3451,17.2771,17.3354,12900.0
2005-07-19 09:50:00,17.8,17.85,17.78,17.84,27200.0,17.3062,17.3548,17.2868,17.3451,27200.0
2005-07-19 09:55:00,17.84,17.93,17.84,17.92,8800.0,17.3451,17.4326,17.3451,17.4229,8800.0
2005-07-19 10:00:00,17.92,17.93,17.89,17.9,7100.0,17.4229,17.4326,17.3937,17.4035,7100.0
2005-07-19 10:05:00,17.9,17.93,17.9,17.93,10500.0,17.4035,17.4326,17.4035,17.4326,10500.0
2005-07-19 10:10:00,17.93,18.0,17.9,17.99,8000.0,17.4326,17.5007,17.4035,17.491,8000.0
2005-07-19 10:15:00,18.0,18.0,17.92,17.92,14300.0,17.5007,17.5007,17.4229,17.4229,14300.0
2005-07-19 10:20:00,17.92,17.95,17.9,17.95,9600.0,17.4229,17.4521,17.4035,17.4521,9600.0
2005-07-19 10:25:00,17.95,17.99,17.95,17.99,14400.0,17.4521,17.491,17.4521,17.491,14400.0
2005-07-19 10:30:00,17.99,18.0,17.99,18.0,13900.0,17.491,17.5007,17.491,17.5007,13900.0
2005-07-19 10:35:00,18.0,18.0,17.99,17.99,5900.0,17.5007,17.5007,17.491,17.491,5900.0
2005-07-19 10:40:00,17.99,18.0,17.96,17.97,17700.0,17.491,17.5007,17.4618,17.4715,17700.0
2005-07-19 10:45:00,17.98,18.0,17.97,17.99,11700.0,17.4812,17.5007,17.4715,17.491,11700.0
2005-07-19 10:50:00,17.99,18.05,17.99,18.03,23700.0,17.491,17.5493,17.491,17.5298,23700.0
2005-07-19 10:55:00,18.02,18.06,18.02,18.04,7200.0,17.5201,17.559,17.5201,17.5396,7200.0
2005-07-19 11:00:00,18.04,18.08,18.01,18.05,72500.0,17.5396,17.5785,17.5104,17.5493,72500.0
2005-07-19 11:05:00,18.05,18.1,18.05,18.07,64700.0,17.5493,17.5979,17.5493,17.5687,64700.0
2005-07-19 11:10:00,18.07,18.13,18.07,18.08,26000.0,17.5687,17.6271,17.5687,17.5785,26000.0
2005-07-19 11:15:00,18.09,18.1,18.07,18.08,15300.0,17.5882,17.5979,17.5687,17.5785,15300.0
2005-07-19 11:20:00,18.08,18.13,18.08,18.12,13400.0,17.5785,17.6271,17.5785,17.6174,13400.0
2005-07-19 11:25:00,18.12,18.15,18.11,18.15,61400.0,17.6174,17.6465,17.6076,17.6465,61400.0
2005-07-19 11:30:00,18.15,18.15,18.12,18.14,27600.0,17.6465,17.6465,17.6174,17.6368,27600.0
2005-07-19 11:35:00,18.14,18.15,18.1,18.15,13200.0,17.6368,17.6465,17.5979,17.6465,13200.0
2005-07-19 11:40:00,18.16,18.18,18.16,18.17,17400.0,17.6562,17.6757,17.6562,17.666,17400.0
2005-07-19 11:45:00,18.18,18.24,18.18,18.23,20300.0,17.6757,17.734,17.6757,17.7243,20300.0
2005-07-19 11:50:00,18.24,18.26,18.2,18.26,14700.0,17.734,17.7535,17.6951,17.7535,14700.0
2005-07-19 11:55:00,18.27,18.28,18.23,18.23,4200.0,17.7632,17.7729,17.7243,17.7243,4200.0
2005-07-19 12:00:00,18.24,18.24,18.23,18.23,3500.0,17.734,17.734,17.7243,17.7243,3500.0
2005-07-19 12:05:00,18.24,18.24,18.24,18.24,2400.0,17.734,17.734,17.734,17.734,2400.0
2005-07-19 12:10:00,18.24,18.26,18.23,18.23,8900.0,17.734,17.7535,17.7243,17.7243,8900.0
2005-07-19 12:15:00,18.23,18.24,18.2,18.24,48400.0,17.7243,17.734,17.6951,17.734,48400.0
2005-07-19 12:20:00,18.24,18.26,18.23,18.25,22000.0,17.734,17.7535,17.7243,17.7437,22000.0
2005-07-19 12:25:00,18.25,18.3,18.25,18.29,15400.0,17.7437,17.7924,17.7437,17.7826,15400.0
2005-07-19 12:30:00,18.29,18.29,18.29,18.29,2600.0,17.7826,17.7826,17.7826,17.7826,2600.0
2005-07-19 12:35:00,18.3,18.3,18.29,18.3,2200.0,17.7924,17.7924,17.7826,17.7924,2200.0
2005-07-19 12:40:00,18.3,18.34,18.3,18.33,157400.0,17.7924,17.8312,17.7924,17.8215,157400.0
2005-07-19 12:45:00,18.33,18.35,18.33,18.35,150000.0,17.8215,17.841,17.8215,17.841,150000.0
2005-07-19 12:50:00,18.35,18.39,18.35,18.39,21400.0,17.841,17.8799,17.841,17.8799,21400.0
2005-07-19 12:55:00,18.39,18.43,18.39,18.42,24900.0,17.8799,17.9188,17.8799,17.909,24900.0
2005-07-19 13:00:00,18.43,18.44,18.4,18.44,31800.0,17.9188,17.9285,17.8896,17.9285,31800.0
2005-07-19 13:05:00,18.44,18.44,18.41,18.41,16100.0,17.9285,17.9285,17.8993,17.8993,16100.0
2005-07-19 13:10:00,18.41,18.44,18.41,18.44,17900.0,17.8993,17.9285,17.8993,17.9285,17900.0
2005-07-19 13:15:00,18.44,18.5,18.44,18.49,18100.0,17.9285,17.9868,17.9285,17.9771,18100.0
2005-07-19 13:20:00,18.48,18.5,18.47,18.48,7500.0,17.9674,17.9868,17.9576,17.9674,7500.0
2005-07-19 13:25:00,18.47,18.47,18.45,18.46,9700.0,17.9576,17.9576,17.9382,17.9479,9700.0
2005-07-19 13:30:00,18.46,18.47,18.46,18.46,4100.0,17.9479,17.9576,17.9479,17.9479,4100.0
2005-07-19 13:35:00,18.46,18.48,18.46,18.48,7400.0,17.9479,17.9674,17.9479,17.9674,7400.0
2005-07-19 13:40:00,18.48,18.48,18.46,18.46,3000.0,17.9674,17.9674,17.9479,17.9479,3000.0
2005-07-19 13:45:00,18.46,18.46,18.45,18.45,32800.0,17.9479,17.9479,17.9382,17.9382,32800.0
2005-07-19 13:50:00,18.42,18.45,18.42,18.44,15000.0,17.909,17.9382,17.909,17.9285,15000.0
2005-07-19 13:55:00,18.43,18.44,18.42,18.44,5900.0,17.9188,17.9285,17.909,17.9285,5900.0
2005-07-19 14:00:00,18.44,18.47,18.44,18.46,11700.0,17.9285,17.9576,17.9285,17.9479,11700.0
2005-07-19 14:05:00,18.45,18.45,18.41,18.44,4500.0,17.9382,17.9382,17.8993,17.9285,4500.0
2005-07-19 14:10:00,18.44,18.45,18.44,18.45,3900.0,17.9285,17.9382,17.9285,17.9382,3900.0
2005-07-19 14:15:00,18.45,18.45,18.43,18.44,4400.0,17.9382,17.9382,17.9188,17.9285,4400.0
2005-07-19 14:20:00,18.43,18.44,18.36,18.36,5500.0,17.9188,17.9285,17.8507,17.8507,5500.0
2005-07-19 14:25:00,18.36,18.44,18.36,18.44,20300.0,17.8507,17.9285,17.8507,17.9285,20300.0
2005-07-19 14:30:00,18.48,18.48,18.46,18.47,2100.0,17.9674,17.9674,17.9479,17.9576,2100.0
2005-07-19 14:35:00,18.47,18.47,18.46,18.46,5200.0,17.9576,17.9576,17.9479,17.9479,5200.0
2005-07-19 14:40:00,18.45,18.46,18.41,18.43,10200.0,17.9382,17.9479,17.8993,17.9188,10200.0
2005-07-19 14:45:00,18.42,18.43,18.4,18.43,18000.0,17.909,17.9188,17.8896,17.9188,18000.0
2005-07-19 14:50:00,18.42,18.43,18.41,18.43,1800.0,17.909,17.9188,17.8993,17.9188,1800.0
2005-07-19 14:55:00,18.42,18.43,18.41,18.42,2300.0,17.909,17.9188,17.8993,17.909,2300.0
2005-07-19 15:00:00,18.42,18.43,18.41,18.42,6300.0,17.909,17.9188,17.8993,17.909,6300.0
2005-07-19 15:05:00,18.42,18.42,18.4,18.4,20400.0,17.909,17.909,17.8896,17.8896,20400.0
2005-07-19 15:10:00,18.4,18.41,18.4,18.41,10400.0,17.8896,17.8993,17.8896,17.8993,10400.0
2005-07-19 15:15:00,18.41,18.44,18.38,18.39,17400.0,17.8993,17.9285,17.8701,17.8799,17400.0
2005-07-19 15:20:00,18.37,18.38,18.35,18.36,10700.0,17.8604,17.8701,17.841,17.8507,10700.0
2005-07-19 15:25:00,18.36,18.38,18.36,18.38,12200.0,17.8507,17.8701,17.8507,17.8701,12200.0
2005-07-19 15:30:00,18.38,18.42,18.37,18.38,6600.0,17.8701,17.909,17.8604,17.8701,6600.0
2005-07-19 15:35:00,18.38,18.46,18.37,18.45,18900.0,17.8701,17.9479,17.8604,17.9382,18900.0
2005-07-19 15:40:00,18.44,18.46,18.44,18.44,7600.0,17.9285,17.9479,17.9285,17.9285,7600.0
2005-07-19 15:45:00,18.45,18.45,18.39,18.39,11500.0,17.9382,17.9382,17.8799,17.8799,11500.0
2005-07-19 15:50:00,18.4,18.43,18.39,18.39,22400.0,17.8896,17.9188,17.8799,17.8799,22400.0
2005-07-19 15:55:00,18.39,18.43,18.39,18.41,13200.0,17.8799,17.9188,17.8799,17.8993,13200.0
2005-07-20 09:30:00,18.32,18.32,18.26,18.27,5600.0,17.8118,17.8118,17.7535,17.7632,5600.0
2005-07-20 09:35:00,18.27,18.47,18.26,18.41,15300.0,17.7632,17.9576,17.7535,17.8993,15300.0
2005-07-20 09:40:00,18.42,18.43,18.28,18.3,8500.0,17.909,17.9188,17.7729,17.7924,8500.0
2005-07-20 09:45:00,18.29,18.29,18.26,18.26,7500.0,17.7826,17.7826,17.7535,17.7535,7500.0
2005-07-20 09:50:00,18.26,18.3,18.25,18.28,6600.0,17.7535,17.7924,17.7437,17.7729,6600.0
2005-07-20 09:55:00,18.32,18.37,18.29,18.34,6300.0,17.8118,17.8604,17.7826,17.8312,6300.0
2005-07-20 10:00:00,18.34,18.34,18.24,18.27,8200.0,17.8312,17.8312,17.734,17.7632,8200.0
2005-07-20 10:05:00,18.26,18.26,18.2,18.2,7300.0,17.7535,17.7535,17.6951,17.6951,7300.0
2005-07-20 10:10:00,18.23,18.25,18.14,18.14,11500.0,17.7243,17.7437,17.6368,17.6368,11500.0
2005-07-20 10:15:00,18.2,18.2,18.14,18.14,6800.0,17.6951,17.6951,17.6368,17.6368,6800.0
2005-07-20 10:20:00,18.14,18.21,18.1,18.2,16400.0,17.6368,17.7049,17.5979,17.6951,16400.0
2005-07-20 10:25:00,18.21,18.23,18.17,18.2,12600.0,17.7049,17.7243,17.666,17.6951,12600.0
2005-07-20 10:30:00,18.2,18.21,18.19,18.2,39600.0,17.6951,17.7049,17.6854,17.6951,39600.0
2005-07-20 10:35:00,18.2,18.22,18.19,18.2,25900.0,17.6951,17.7146,17.6854,17.6951,25900.0
2005-07-20 10:40:00,18.21,18.25,18.21,18.25,3900.0,17.7049,17.7437,17.7049,17.7437,3900.0
2005-07-20 10:45:00,18.24,18.25,18.22,18.22,9900.0,17.734,17.7437,17.7146,17.7146,9900.0
2005-07-20 10:50:00,18.25,18.33,18.25,18.32,22700.0,17.7437,17.8215,17.7437,17.8118,22700.0
2005-07-20 10:55:00,18.32,18.32,18.25,18.28,13000.0,17.8118,17.8118,17.7437,17.7729,13000.0
2005-07-20 11:00:00,18.28,18.28,18.25,18.26,14600.0,17.7729,17.7729,17.7437,17.7535,14600.0
2005-07-20 11:05:00,18.26,18.27,18.26,18.26,1200.0,17.7535,17.7632,17.7535,17.7535,1200.0
2005-07-20 11:10:00,18.27,18.32,18.23,18.28,9700.0,17.7632,17.8118,17.7243,17.7729,9700.0
2005-07-20 11:15:00,18.27,18.29,18.24,18.28,13000.0,17.7632,17.7826,17.734,17.7729,13000.0
2005-07-20 11:20:00,18.28,18.29,18.26,18.27,4900.0,17.7729,17.7826,17.7535,17.7632,4900.0
2005-07-20 11:25:00,18.28,18.28,18.27,18.27,6100.0,17.7729,17.7729,17.7632,17.7632,6100.0
2005-07-20 11:30:00,18.27,18.34,18.27,18.34,10400.0,17.7632,17.8312,17.7632,17.8312,10400.0
2005-07-20 11:35:00,18.35,18.35,18.33,18.33,1800.0,17.841,17.841,17.8215,17.8215,1800.0
2005-07-20 11:40:00,18.32,18.36,18.32,18.36,3100.0,17.8118,17.8507,17.8118,17.8507,3100.0
2005-07-20 11:45:00,18.34,18.34,18.3,18.3,1900.0,17.8312,17.8312,17.7924,17.7924,1900.0
2005-07-20 11:50:00,18.32,18.33,18.31,18.31,3600.0,17.8118,17.8215,17.8021,17.8021,3600.0
2005-07-20 11:55:00,18.32,18.43,18.32,18.41,8200.0,17.8118,17.9188,17.8118,17.8993,8200.0
2005-07-20 12:00:00,18.41,18.41,18.37,18.37,6800.0,17.8993,17.8993,17.8604,17.8604,6800.0
2005-07-20 12:05:00,18.36,18.37,18.34,18.34,4700.0,17.8507,17.8604,17.8312,17.8312,4700.0
2005-07-20 12:10:00,18.34,18.38,18.34,18.34,8700.0,17.8312,17.8701,17.8312,17.8312,8700.0
2005-07-20 12:15:00,18.34,18.37,18.34,18.36,9000.0,17.8312,17.8604,17.8312,17.8507,9000.0
2005-07-20 12:20:00,18.37,18.39,18.35,18.35,5600.0,17.8604,17.8799,17.841,17.841,5600.0
2005-07-20 12:25:00,18.35,18.36,18.34,18.35,4200.0,17.841,17.8507,17.8312,17.841,4200.0
2005-07-20 12:30:00,18.35,18.38,18.34,18.38,4900.0,17.841,17.8701,17.8312,17.8701,4900.0
2005-07-20 12:35:00,18.36,18.36,18.34,18.34,2200.0,17.8507,17.8507,17.8312,17.8312,2200.0
2005-07-20 12:40:00,18.35,18.37,18.35,18.35,2100.0,17.841,17.8604,17.841,17.841,2100.0
2005-07-20 12:45:00,18.36,18.4,18.36,18.4,8500.0,17.8507,17.8896,17.8507,17.8896,8500.0
2005-07-20 12:50:00,18.4,18.44,18.39,18.41,8000.0,17.8896,17.9285,17.8799,17.8993,8000.0
2005-07-20 12:55:00,18.41,18.46,18.4,18.42,4400.0,17.8993,17.9479,17.8896,17.909,4400.0
2005-07-20 13:00:00,18.42,18.47,18.41,18.41,4100.0,17.909,17.9576,17.8993,17.8993,4100.0
2005-07-20 13:05:00,18.4,18.45,18.39,18.42,7000.0,17.8896,17.9382,17.8799,17.909,7000.0
2005-07-20 13:10:00,18.42,18.44,18.4,18.44,8500.0,17.909,17.9285,17.8896,17.9285,8500.0
2005-07-20 13:15:00,18.45,18.5,18.44,18.47,14100.0,17.9382,17.9868,17.9285,17.9576,14100.0
2005-07-20 13:20:00,18.47,18.47,18.46,18.47,2300.0,17.9576,17.9576,17.9479,17.9576,2300.0
2005-07-20 13:25:00,18.48,18.48,18.47,18.48,2900.0,17.9674,17.9674,17.9576,17.9674,2900.0
2005-07-20 13:30:00,18.49,18.6,18.48,18.51,21400.0,17.9771,18.084,17.9674,17.9965,21400.0
2005-07-20 13:35:00,18.51,18.55,18.51,18.55,4400.0,17.9965,18.0354,17.9965,18.0354,4400.0
2005-07-20 13:40:00,18.55,18.56,18.55,18.56,1800.0,18.0354,18.0451,18.0354,18.0451,1800.0
2005-07-20 13:45:00,18.58,18.64,18.58,18.64,4800.0,18.0646,18.1229,18.0646,18.1229,4800.0
2005-07-20 13:50:00,18.64,18.64,18.62,18.63,3000.0,18.1229,18.1229,18.1035,18.1132,3000.0
2005-07-20 13:55:00,18.62,18.64,18.61,18.64,5800.0,18.1035,18.1229,18.0938,18.1229,5800.0
2005-07-20 14:00:00,18.64,18.65,18.62,18.62,7300.0,18.1229,18.1327,18.1035,18.1035,7300.0
2005-07-20 14:05:00,18.62,18.62,18.61,18.61,7900.0,18.1035,18.1035,18.0938,18.0938,7900.0
2005-07-20 14:10:00,18.61,18.61,18.6,18.61,8000.0,18.0938,18.0938,18.084,18.0938,8000.0
2005-07-20 14:15:00,18.61,18.65,18.6,18.64,16100.0,18.0938,18.1327,18.084,18.1229,16100.0
2005-07-20 14:20:00,18.64,18.66,18.63,18.66,6300.0,18.1229,18.1424,18.1132,18.1424,6300.0
2005-07-20 14:25:00,18.65,18.67,18.65,18.66,13200.0,18.1327,18.1521,18.1327,18.1424,13200.0
2005-07-20 14:30:00,18.63,18.67,18.63,18.65,4700.0,18.1132,18.1521,18.1132,18.1327,4700.0
2005-07-20 14:35:00,18.65,18.66,18.61,18.62,6400.0,18.1327,18.1424,18.0938,18.1035,6400.0
2005-07-20 14:40:00,18.63,18.64,18.55,18.57,39400.0,18.1132,18.1229,18.0354,18.0549,39400.0
2005-07-20 14:45:00,18.58,18.6,18.58,18.59,10800.0,18.0646,18.084,18.0646,18.0743,10800.0
2005-07-20 14:50:00,18.59,18.6,18.59,18.59,2900.0,18.0743,18.084,18.0743,18.0743,2900.0
2005-07-20 14:55:00,18.59,18.62,18.58,18.61,6900.0,18.0743,18.1035,18.0646,18.0938,6900.0
2005-07-20 15:00:00,18.61,18.61,18.57,18.57,8400.0,18.0938,18.0938,18.0549,18.0549,8400.0
2005-07-20 15:05:00,18.56,18.62,18.56,18.59,14900.0,18.0451,18.1035,18.0451,18.0743,14900.0
2005-07-20 15:10:00,18.6,18.65,18.6,18.64,30800.0,18.084,18.1327,18.084,18.1229,30800.0
2005-07-20 15:15:00,18.64,18.67,18.64,18.67,10700.0,18.1229,18.1521,18.1229,18.1521,10700.0
2005-07-20 15:20:00,18.67,18.7,18.66,18.69,44300.0,18.1521,18.1813,18.1424,18.1715,44300.0
2005-07-20 15:25:00,18.69,18.71,18.68,18.69,5300.0,18.1715,18.191,18.1618,18.1715,5300.0
2005-07-20 15:30:00,18.68,18.71,18.68,18.69,9000.0,18.1618,18.191,18.1618,18.1715,9000.0
2005-07-20 15:35:00,18.7,18.72,18.7,18.72,8200.0,18.1813,18.2007,18.1813,18.2007,8200.0
2005-07-20 15:40:00,18.73,18.75,18.73,18.75,15800.0,18.2104,18.2299,18.2104,18.2299,15800.0
2005-07-20 15:45:00,18.75,18.79,18.75,18.79,11300.0,18.2299,18.2688,18.2299,18.2688,11300.0
2005-07-20 15:50:00,18.78,18.79,18.74,18.76,23200.0,18.259,18.2688,18.2202,18.2396,23200.0
2005-07-20 15:55:00,18.76,18.77,18.73,18.74,16500.0,18.2396,18.2493,18.2104,18.2202,16500.0
2005-07-21 09:30:00,18.69,18.75,18.69,18.74,5000.0,18.1715,18.2299,18.1715,18.2202,5000.0
2005-07-21 09:35:00,18.8,18.82,18.69,18.75,10500.0,18.2785,18.2979,18.1715,18.2299,10500.0
2005-07-21 09:40:00,18.76,18.79,18.6,18.7,18200.0,18.2396,18.2688,18.084,18.1813,18200.0
2005-07-21 09:45:00,18.7,18.72,18.64,18.7,4700.0,18.1813,18.2007,18.1229,18.1813,4700.0
2005-07-21 09:50:00,18.7,18.74,18.7,18.7,3500.0,18.1813,18.2202,18.1813,18.1813,3500.0
2005-07-21 09:55:00,18.7,18.71,18.68,18.7,8300.0,18.1813,18.191,18.1618,18.1813,8300.0
2005-07-21 10:00:00,18.65,18.71,18.64,18.71,11000.0,18.1327,18.191,18.1229,18.191,11000.0
2005-07-21 10:05:00,18.72,18.73,18.64,18.66,4400.0,18.2007,18.2104,18.1229,18.1424,4400.0
2005-07-21 10:10:00,18.69,18.69,18.63,18.68,15100.0,18.1715,18.1715,18.1132,18.1618,15100.0
2005-07-21 10:15:00,18.67,18.7,18.63,18.68,11100.0,18.1521,18.1813,18.1132,18.1618,11100.0
2005-07-21 10:20:00,18.7,18.75,18.63,18.66,26700.0,18.1813,18.2299,18.1132,18.1424,26700.0
2005-07-21 10:25:00,18.7,18.7,18.66,18.7,13200.0,18.1813,18.1813,18.1424,18.1813,13200.0
2005-07-21 10:30:00,18.7,18.71,18.65,18.66,17800.0,18.1813,18.191,18.1327,18.1424,17800.0
2005-07-21 10:35:00,18.64,18.65,18.5,18.5,10400.0,18.1229,18.1327,17.9868,17.9868,10400.0
2005-07-21 10:40:00,18.49,18.49,18.37,18.42,4800.0,17.9771,17.9771,17.8604,17.909,4800.0
2005-07-21 10:45:00,18.37,18.38,18.33,18.33,1800.0,17.8604,17.8701,17.8215,17.8215,1800.0
2005-07-21 10:50:00,18.32,18.32,18.21,18.22,3700.0,17.8118,17.8118,17.7049,17.7146,3700.0
2005-07-21 10:55:00,18.22,18.23,18.18,18.2,6200.0,17.7146,17.7243,17.6757,17.6951,6200.0
2005-07-21 11:00:00,18.18,18.24,18.18,18.2,8300.0,17.6757,17.734,17.6757,17.6951,8300.0
2005-07-21 11:05:00,18.17,18.19,18.17,18.18,5200.0,17.666,17.6854,17.666,17.6757,5200.0
2005-07-21 11:10:00,18.18,18.24,18.17,18.21,7700.0,17.6757,17.734,17.666,17.7049,7700.0
2005-07-21 11:15:00,18.22,18.29,18.21,18.22,5800.0,17.7146,17.7826,17.7049,17.7146,5800.0
2005-07-21 11:20:00,18.22,18.23,18.15,18.16,1400.0,17.7146,17.7243,17.6465,17.6562,1400.0
2005-07-21 11:25:00,18.16,18.19,18.14,18.16,4200.0,17.6562,17.6854,17.6368,17.6562,4200.0
2005-07-21 11:30:00,18.16,18.18,18.11,18.14,5100.0,17.6562,17.6757,17.6076,17.6368,5100.0
2005-07-21 11:35:00,18.14,18.16,18.13,18.13,2500.0,17.6368,17.6562,17.6271,17.6271,2500.0
2005-07-21 11:40:00,18.15,18.15,18.04,18.05,5100.0,17.6465,17.6465,17.5396,17.5493,5100.0
2005-07-21 11:45:00,18.04,18.1,18.03,18.1,25100.0,17.5396,17.5979,17.5298,17.5979,25100.0
2005-07-21 11:50:00,18.09,18.26,18.09,18.22,150000.0,17.5882,17.7535,17.5882,17.7146,150000.0
2005-07-21 11:55:00,18.22,18.25,18.16,18.16,4000.0,17.7146,17.7437,17.6562,17.6562,4000.0
2005-07-21 12:00:00,18.16,18.24,18.16,18.24,3400.0,17.6562,17.734,17.6562,17.734,3400.0
2005-07-21 12:05:00,18.24,18.28,18.21,18.27,4900.0,17.734,17.7729,17.7049,17.7632,4900.0
2005-07-21 12:10:00,18.28,18.28,18.23,18.23,2000.0,17.7729,17.7729,17.7243,17.7243,2000.0
2005-07-21 12:15:00,18.2,18.24,18.2,18.22,4700.0,17.6951,17.734,17.6951,17.7146,4700.0
2005-07-21 12:20:00,18.19,18.2,18.19,18.19,1800.0,17.6854,17.6951,17.6854,17.6854,1800.0
2005-07-21 12:25:00,18.19,18.21,18.17,18.21,7600.0,17.6854,17.7049,17.666,17.7049,7600.0
2005-07-21 12:30:00,18.19,18.24,18.19,18.21,13900.0,17.6854,17.734,17.6854,17.7049,13900.0
2005-07-21 12:35:00,18.22,18.24,18.17,18.2,9900.0,17.7146,17.734,17.666,17.6951,9900.0
2005-07-21 12:40:00,18.18,18.2,18.18,18.18,4700.0,17.6757,17.6951,17.6757,17.6757,4700.0
2005-07-21 12:45:00,18.19,18.25,18.19,18.25,44200.0,17.6854,17.7437,17.6854,17.7437,44200.0
2005-07-21 12:50:00,18.25,18.4,18.25,18.28,27000.0,17.7437,17.8896,17.7437,17.7729,27000.0
2005-07-21 12:55:00,18.3,18.35,18.27,18.34,18000.0,17.7924,17.841,17.7632,17.8312,18000.0
2005-07-21 13:00:00,18.33,18.42,18.33,18.4,4900.0,17.8215,17.909,17.8215,17.8896,4900.0
2005-07-21 13:05:00,18.4,18.4,18.39,18.4,2600.0,17.8896,17.8896,17.8799,17.8896,2600.0
2005-07-21 13:10:00,18.37,18.37,18.3,18.32,1600.0,17.8604,17.8604,17.7924,17.8118,1600.0
2005-07-21 13:15:00,18.3,18.3,18.25,18.25,1200.0,17.7924,17.7924,17.7437,17.7437,1200.0
2005-07-21 13:20:00,18.26,18.32,18.26,18.32,1300.0,17.7535,17.8118,17.7535,17.8118,1300.0
2005-07-21 13:25:00,18.32,18.32,18.28,18.28,1200.0,17.8118,17.8118,17.7729,17.7729,1200.0
2005-07-21 13:30:00,18.27,18.27,18.24,18.24,1200.0,17.7632,17.7632,17.734,17.734,1200.0
2005-07-21 13:35:00,18.24,18.25,18.21,18.24,1500.0,17.734,17.7437,17.7049,17.734,1500.0
2005-07-21 13:40:00,18.24,18.27,18.23,18.26,1600.0,17.734,17.7632,17.7243,17.7535,1600.0
2005-07-21 13:45:00,18.26,18.27,18.26,18.26,1500.0,17.7535,17.7632,17.7535,17.7535,1500.0
2005-07-21 13:50:00,18.25,18.26,18.25,18.26,1500.0,17.7437,17.7535,17.7437,17.7535,1500.0
2005-07-21 13:55:00,18.26,18.26,18.24,18.24,1800.0,17.7535,17.7535,17.734,17.734,1800.0
2005-07-21 14:00:00,18.23,18.26,18.18,18.26,14700.0,17.7243,17.7535,17.6757,17.7535,14700.0
2005-07-21 14:05:00,18.25,18.26,18.23,18.24,37100.0,17.7437,17.7535,17.7243,17.734,37100.0
2005-07-21 14:10:00,18.24,18.24,18.19,18.21,1600.0,17.734,17.734,17.6854,17.7049,1600.0
2005-07-21 14:15:00,18.22,18.24,18.21,18.21,2900.0,17.7146,17.734,17.7049,17.7049,2900.0
2005-07-21 14:20:00,18.18,18.21,18.18,18.21,25500.0,17.6757,17.7049,17.6757,17.7049,25500.0
2005-07-21 14:25:00,18.21,18.21,18.2,18.21,9000.0,17.7049,17.7049,17.6951,17.7049,9000.0
2005-07-21 14:30:00,18.25,18.25,18.2,18.2,20100.0,17.7437,17.7437,17.6951,17.6951,20100.0
2005-07-21 14:35:00,18.2,18.22,18.2,18.2,3300.0,17.6951,17.7146,17.6951,17.6951,3300.0
2005-07-21 14:40:00,18.21,18.22,18.2,18.22,4700.0,17.7049,17.7146,17.6951,17.7146,4700.0
2005-07-21 14:45:00,18.22,18.25,18.21,18.25,23800.0,17.7146,17.7437,17.7049,17.7437,23800.0
2005-07-21 14:50:00,18.23,18.28,18.23,18.26,4300.0,17.7243,17.7729,17.7243,17.7535,4300.0
2005-07-21 14:55:00,18.27,18.27,18.15,18.23,19700.0,17.7632,17.7632,17.6465,17.7243,19700.0
2005-07-21 15:00:00,18.23,18.25,18.23,18.24,4800.0,17.7243,17.7437,17.7243,17.734,4800.0
2005-07-21 15:05:00,18.22,18.23,18.17,18.17,9100.0,17.7146,17.7243,17.666,17.666,9100.0
2005-07-21 15:10:00,18.17,18.28,18.16,18.27,16300.0,17.666,17.7729,17.6562,17.7632,16300.0
2005-07-21 15:15:00,18.27,18.31,18.26,18.27,11600.0,17.7632,17.8021,17.7535,17.7632,11600.0
2005-07-21 15:20:00,18.27,18.28,18.25,18.26,17800.0,17.7632,17.7729,17.7437,17.7535,17800.0
2005-07-21 15:25:00,18.26,18.29,18.26,18.28,11300.0,17.7535,17.7826,17.7535,17.7729,11300.0
2005-07-21 15:30:00,18.28,18.29,18.28,18.28,7800.0,17.7729,17.7826,17.7729,17.7729,7800.0
2005-07-21 15:35:00,18.28,18.29,18.28,18.28,9800.0,17.7729,17.7826,17.7729,17.7729,9800.0
2005-07-21 15:40:00,18.28,18.29,18.27,18.27,9600.0,17.7729,17.7826,17.7632,17.7632,9600.0
2005-07-21 15:45:00,18.27,18.28,18.25,18.25,10900.0,17.7632,17.7729,17.7437,17.7437,10900.0
2005-07-21 15:50:00,18.25,18.25,18.16,18.17,16600.0,17.7437,17.7437,17.6562,17.666,16600.0
2005-07-21 15:55:00,18.17,18.2,18.16,18.18,18200.0,17.666,17.6951,17.6562,17.6757,18200.0
2005-07-22 09:30:00,18.15,18.15,18.12,18.13,4100.0,17.6465,17.6465,17.6174,17.6271,4100.0
2005-07-22 09:35:00,18.15,18.37,18.15,18.33,8300.0,17.6465,17.8604,17.6465,17.8215,8300.0
2005-07-22 09:40:00,18.32,18.41,18.32,18.41,4300.0,17.8118,17.8993,17.8118,17.8993,4300.0
2005-07-22 09:45:00,18.41,18.45,18.38,18.42,9900.0,17.8993,17.9382,17.8701,17.909,9900.0
2005-07-22 09:50:00,18.42,18.44,18.4,18.42,11300.0,17.909,17.9285,17.8896,17.909,11300.0
2005-07-22 09:55:00,18.42,18.43,18.4,18.4,6000.0,17.909,17.9188,17.8896,17.8896,6000.0
2005-07-22 10:00:00,18.4,18.43,18.37,18.4,10700.0,17.8896,17.9188,17.8604,17.8896,10700.0
2005-07-22 10:05:00,18.4,18.4,18.36,18.36,5100.0,17.8896,17.8896,17.8507,17.8507,5100.0
2005-07-22 10:10:00,18.37,18.41,18.37,18.4,3300.0,17.8604,17.8993,17.8604,17.8896,3300.0
2005-07-22 10:15:00,18.38,18.39,18.33,18.34,2300.0,17.8701,17.8799,17.8215,17.8312,2300.0
2005-07-22 10:20:00,18.33,18.37,18.31,18.37,4300.0,17.8215,17.8604,17.8021,17.8604,4300.0
2005-07-22 10:25:00,18.38,18.39,18.31,18.35,4800.0,17.8701,17.8799,17.8021,17.841,4800.0
2005-07-22 10:30:00,18.36,18.36,18.32,18.33,1800.0,17.8507,17.8507,17.8118,17.8215,1800.0
2005-07-22 10:35:00,18.33,18.33,18.32,18.33,900.0,17.8215,17.8215,17.8118,17.8215,900.0
2005-07-22 10:40:00,18.33,18.38,18.33,18.35,1900.0,17.8215,17.8701,17.8215,17.841,1900.0
2005-07-22 10:45:00,18.35,18.35,18.31,18.31,1400.0,17.841,17.841,17.8021,17.8021,1400.0
2005-07-22 10:50:00,18.31,18.32,18.31,18.31,600.0,17.8021,17.8118,17.8021,17.8021,600.0
2005-07-22 10:55:00,18.33,18.34,18.33,18.34,2100.0,17.8215,17.8312,17.8215,17.8312,2100.0
2005-07-22 11:00:00,18.34,18.35,18.33,18.34,2100.0,17.8312,17.841,17.8215,17.8312,2100.0
2005-07-22 11:05:00,18.35,18.41,18.34,18.4,5400.0,17.841,17.8993,17.8312,17.8896,5400.0
2005-07-22 11:10:00,18.39,18.39,18.39,18.39,100.0,17.8799,17.8799,17.8799,17.8799,100.0
2005-07-22 11:15:00,18.4,18.42,18.37,18.37,4400.0,17.8896,17.909,17.8604,17.8604,4400.0
2005-07-22 11:20:00,18.33,18.4,18.33,18.4,4200.0,17.8215,17.8896,17.8215,17.8896,4200.0
2005-07-22 11:25:00,18.39,18.39,18.33,18.33,4300.0,17.8799,17.8799,17.8215,17.8215,4300.0
2005-07-22 11:30:00,18.33,18.33,18.26,18.29,4800.0,17.8215,17.8215,17.7535,17.7826,4800.0
2005-07-22 11:35:00,18.29,18.32,18.29,18.31,1800.0,17.7826,17.8118,17.7826,17.8021,1800.0
2005-07-22 11:40:00,18.31,18.32,18.3,18.32,1900.0,17.8021,17.8118,17.7924,17.8118,1900.0
2005-07-22 11:45:00,18.31,18.32,18.31,18.32,1900.0,17.8021,17.8118,17.8021,17.8118,1900.0
2005-07-22 11:50:00,18.32,18.32,18.3,18.31,400.0,17.8118,17.8118,17.7924,17.8021,400.0
2005-07-22 11:55:00,18.32,18.33,18.32,18.33,1700.0,17.8118,17.8215,17.8118,17.8215,1700.0
2005-07-22 12:00:00,18.33,18.33,18.32,18.32,2500.0,17.8215,17.8215,17.8118,17.8118,2500.0
2005-07-22 12:05:00,18.33,18.49,18.33,18.49,12900.0,17.8215,17.9771,17.8215,17.9771,12900.0
2005-07-22 12:10:00,18.46,18.49,18.46,18.47,3100.0,17.9479,17.9771,17.9479,17.9576,3100.0
2005-07-22 12:15:00,18.48,18.49,18.43,18.49,3700.0,17.9674,17.9771,17.9188,17.9771,3700.0
2005-07-22 12:20:00,18.48,18.48,18.46,18.47,900.0,17.9674,17.9674,17.9479,17.9576,900.0
2005-07-22 12:25:00,18.47,18.5,18.46,18.49,1300.0,17.9576,17.9868,17.9479,17.9771,1300.0
2005-07-22 12:30:00,18.47,18.49,18.47,18.49,2200.0,17.9576,17.9771,17.9576,17.9771,2200.0
2005-07-22 12:35:00,18.48,18.5,18.48,18.48,6700.0,17.9674,17.9868,17.9674,17.9674,6700.0
2005-07-22 12:40:00,18.49,18.49,18.44,18.44,16300.0,17.9771,17.9771,17.9285,17.9285,16300.0
2005-07-22 12:45:00,18.44,18.45,18.4,18.42,2200.0,17.9285,17.9382,17.8896,17.909,2200.0
2005-07-22 12:50:00,18.43,18.43,18.41,18.41,1000.0,17.9188,17.9188,17.8993,17.8993,1000.0
2005-07-22 12:55:00,18.4,18.4,18.35,18.36,6100.0,17.8896,17.8896,17.841,17.8507,6100.0
2005-07-22 13:00:00,18.35,18.38,18.35,18.38,500.0,17.841,17.8701,17.841,17.8701,500.0
2005-07-22 13:05:00,18.37,18.37,18.35,18.37,1700.0,17.8604,17.8604,17.841,17.8604,1700.0
2005-07-22 13:10:00,18.37,18.38,18.37,18.38,2000.0,17.8604,17.8701,17.8604,17.8701,2000.0
2005-07-22 13:15:00,18.38,18.41,18.38,18.41,3200.0,17.8701,17.8993,17.8701,17.8993,3200.0
2005-07-22 13:20:00,18.44,18.44,18.43,18.43,700.0,17.9285,17.9285,17.9188,17.9188,700.0
2005-07-22 13:25:00,18.44,18.44,18.44,18.44,1100.0,17.9285,17.9285,17.9285,17.9285,1100.0
2005-07-22 13:30:00,18.43,18.44,18.43,18.44,2300.0,17.9188,17.9285,17.9188,17.9285,2300.0
2005-07-22 13:35:00,18.44,18.44,18.42,18.42,1600.0,17.9285,17.9285,17.909,17.909,1600.0
2005-07-22 13:40:00,18.4,18.41,18.39,18.41,23300.0,17.8896,17.8993,17.8799,17.8993,23300.0
2005-07-22 13:45:00,18.41,18.43,18.41,18.43,1100.0,17.8993,17.9188,17.8993,17.9188,1100.0
2005-07-22 13:50:00,18.43,18.43,18.42,18.43,1300.0,17.9188,17.9188,17.909,17.9188,1300.0
2005-07-22 13:55:00,18.43,18.44,18.43,18.43,2300.0,17.9188,17.9285,17.9188,17.9188,2300.0
2005-07-22 14:00:00,18.43,18.44,18.43,18.43,1900.0,17.9188,17.9285,17.9188,17.9188,1900.0
2005-07-22 14:05:00,18.42,18.43,18.41,18.42,2700.0,17.909,17.9188,17.8993,17.909,2700.0
2005-07-22 14:10:00,18.42,18.43,18.42,18.43,600.0,17.909,17.9188,17.909,17.9188,600.0
2005-07-22 14:15:00,18.43,18.45,18.43,18.45,2400.0,17.9188,17.9382,17.9188,17.9382,2400.0
2005-07-22 14:20:00,18.44,18.44,18.44,18.44,1900.0,17.9285,17.9285,17.9285,17.9285,1900.0
2005-07-22 14:25:00,18.44,18.44,18.44,18.44,600.0,17.9285,17.9285,17.9285,17.9285,600.0
2005-07-22 14:30:00,18.43,18.43,18.42,18.42,2300.0,17.9188,17.9188,17.909,17.909,2300.0
2005-07-22 14:35:00,18.42,18.44,18.41,18.44,2800.0,17.909,17.9285,17.8993,17.9285,2800.0
2005-07-22 14:40:00,18.47,18.49,18.47,18.48,8000.0,17.9576,17.9771,17.9576,17.9674,8000.0
2005-07-22 14:45:00,18.48,18.57,18.48,18.57,13100.0,17.9674,18.0549,17.9674,18.0549,13100.0
2005-07-22 14:50:00,18.56,18.59,18.56,18.58,2500.0,18.0451,18.0743,18.0451,18.0646,2500.0
2005-07-22 14:55:00,18.57,18.61,18.57,18.61,12300.0,18.0549,18.0938,18.0549,18.0938,12300.0
2005-07-22 15:00:00,18.61,18.61,18.59,18.6,4700.0,18.0938,18.0938,18.0743,18.084,4700.0
2005-07-22 15:05:00,18.6,18.6,18.58,18.58,2200.0,18.084,18.084,18.0646,18.0646,2200.0
2005-07-22 15:10:00,18.58,18.59,18.57,18.58,8200.0,18.0646,18.0743,18.0549,18.0646,8200.0
2005-07-22 15:15:00,18.57,18.59,18.57,18.59,4800.0,18.0549,18.0743,18.0549,18.0743,4800.0
2005-07-22 15:20:00,18.59,18.59,18.56,18.57,6000.0,18.0743,18.0743,18.0451,18.0549,6000.0
2005-07-22 15:25:00,18.57,18.59,18.57,18.58,8100.0,18.0549,18.0743,18.0549,18.0646,8100.0
2005-07-22 15:30:00,18.57,18.58,18.54,18.54,12000.0,18.0549,18.0646,18.0257,18.0257,12000.0
2005-07-22 15:35:00,18.53,18.53,18.44,18.48,5600.0,18.016,18.016,17.9285,17.9674,5600.0
2005-07-22 15:40:00,18.51,18.55,18.51,18.54,5800.0,17.9965,18.0354,17.9965,18.0257,5800.0
2005-07-22 15:45:00,18.54,18.59,18.53,18.57,25700.0,18.0257,18.0743,18.016,18.0549,25700.0
2005-07-22 15:50:00,18.58,18.65,18.58,18.6,31000.0,18.0646,18.1327,18.0646,18.084,31000.0
2005-07-22 15:55:00,18.61,18.67,18.61,18.67,21800.0,18.0938,18.1521,18.0938,18.1521,21800.0
2005-07-25 09:30:00,18.63,18.65,18.63,18.65,3500.0,18.1132,18.1327,18.1132,18.1327,3500.0
2005-07-25 09:35:00,18.65,18.74,18.65,18.68,3300.0,18.1327,18.2202,18.1327,18.1618,3300.0
2005-07-25 09:40:00,18.7,18.7,18.66,18.69,3700.0,18.1813,18.1813,18.1424,18.1715,3700.0
2005-07-25 09:45:00,18.7,18.71,18.65,18.69,5700.0,18.1813,18.191,18.1327,18.1715,5700.0
2005-07-25 09:50:00,18.65,18.68,18.6,18.68,4200.0,18.1327,18.1618,18.084,18.1618,4200.0
2005-07-25 09:55:00,18.67,18.67,18.66,18.66,900.0,18.1521,18.1521,18.1424,18.1424,900.0
2005-07-25 10:00:00,18.65,18.67,18.62,18.65,3000.0,18.1327,18.1521,18.1035,18.1327,3000.0
2005-07-25 10:05:00,18.64,18.65,18.64,18.65,5600.0,18.1229,18.1327,18.1229,18.1327,5600.0
2005-07-25 10:10:00,18.65,18.66,18.62,18.62,3000.0,18.1327,18.1424,18.1035,18.1035,3000.0
2005-07-25 10:15:00,18.64,18.66,18.64,18.66,4700.0,18.1229,18.1424,18.1229,18.1424,4700.0
2005-07-25 10:20:00,18.68,18.68,18.66,18.66,4700.0,18.1618,18.1618,18.1424,18.1424,4700.0
2005-07-25 10:25:00,18.65,18.66,18.63,18.65,1300.0,18.1327,18.1424,18.1132,18.1327,1300.0
2005-07-25 10:30:00,18.64,18.67,18.64,18.67,6700.0,18.1229,18.1521,18.1229,18.1521,6700.0
2005-07-25 10:35:00,18.67,18.69,18.66,18.66,6200.0,18.1521,18.1715,18.1424,18.1424,6200.0
2005-07-25 10:40:00,18.66,18.71,18.65,18.68,7900.0,18.1424,18.191,18.1327,18.1618,7900.0
2005-07-25 10:45:00,18.67,18.7,18.67,18.7,4600.0,18.1521,18.1813,18.1521,18.1813,4600.0
2005-07-25 10:50:00,18.68,18.68,18.65,18.68,5700.0,18.1618,18.1618,18.1327,18.1618,5700.0
2005-07-25 10:55:00,18.68,18.72,18.68,18.69,1400.0,18.1618,18.2007,18.1618,18.1715,1400.0
2005-07-25 11:00:00,18.69,18.69,18.66,18.68,3800.0,18.1715,18.1715,18.1424,18.1618,3800.0
2005-07-25 11:05:00,18.67,18.67,18.64,18.65,3600.0,18.1521,18.1521,18.1229,18.1327,3600.0
2005-07-25 11:10:00,18.66,18.66,18.65,18.65,3800.0,18.1424,18.1424,18.1327,18.1327,3800.0
2005-07-25 11:15:00,18.64,18.65,18.63,18.64,6400.0,18.1229,18.1327,18.1132,18.1229,6400.0
2005-07-25 11:20:00,18.65,18.65,18.63,18.63,2900.0,18.1327,18.1327,18.1132,18.1132,2900.0
2005-07-25 11:25:00,18.64,18.64,18.62,18.63,2700.0,18.1229,18.1229,18.1035,18.1132,2700.0
2005-07-25 11:30:00,18.63,18.64,18.62,18.62,2500.0,18.1132,18.1229,18.1035,18.1035,2500.0
2005-07-25 11:35:00,18.61,18.61,18.57,18.58,9500.0,18.0938,18.0938,18.0549,18.0646,9500.0
2005-07-25 11:40:00,18.58,18.61,18.56,18.56,4100.0,18.0646,18.0938,18.0451,18.0451,4100.0
2005-07-25 11:45:00,18.56,18.56,18.52,18.52,4100.0,18.0451,18.0451,18.0063,18.0063,4100.0
2005-07-25 11:50:00,18.53,18.54,18.48,18.51,7000.0,18.016,18.0257,17.9674,17.9965,7000.0
2005-07-25 11:55:00,18.52,18.57,18.52,18.57,5100.0,18.0063,18.0549,18.0063,18.0549,5100.0
2005-07-25 12:00:00,18.57,18.57,18.55,18.56,12100.0,18.0549,18.0549,18.0354,18.0451,12100.0
2005-07-25 12:05:00,18.56,18.56,18.52,18.52,1800.0,18.0451,18.0451,18.0063,18.0063,1800.0
2005-07-25 12:10:00,18.53,18.54,18.49,18.49,3200.0,18.016,18.0257,17.9771,17.9771,3200.0
2005-07-25 12:15:00,18.49,18.5,18.45,18.45,2900.0,17.9771,17.9868,17.9382,17.9382,2900.0
2005-07-25 12:20:00,18.46,18.49,18.44,18.49,8100.0,17.9479,17.9771,17.9285,17.9771,8100.0
2005-07-25 12:25:00,18.47,18.5,18.46,18.47,3000.0,17.9576,17.9868,17.9479,17.9576,3000.0
2005-07-25 12:30:00,18.47,18.49,18.47,18.48,3100.0,17.9576,17.9771,17.9576,17.9674,3100.0
2005-07-25 12:35:00,18.5,18.5,18.47,18.49,5300.0,17.9868,17.9868,17.9576,17.9771,5300.0
2005-07-25 12:40:00,18.49,18.52,18.49,18.52,1200.0,17.9771,18.0063,17.9771,18.0063,1200.0
2005-07-25 12:45:00,18.52,18.54,18.52,18.54,2900.0,18.0063,18.0257,18.0063,18.0257,2900.0
2005-07-25 12:50:00,18.54,18.56,18.54,18.56,6000.0,18.0257,18.0451,18.0257,18.0451,6000.0
2005-07-25 12:55:00,18.54,18.54,18.53,18.53,2200.0,18.0257,18.0257,18.016,18.016,2200.0
2005-07-25 13:00:00,18.52,18.52,18.47,18.48,8400.0,18.0063,18.0063,17.9576,17.9674,8400.0
2005-07-25 13:05:00,18.49,18.49,18.48,18.48,1300.0,17.9771,17.9771,17.9674,17.9674,1300.0
2005-07-25 13:10:00,18.48,18.49,18.47,18.48,2800.0,17.9674,17.9771,17.9576,17.9674,2800.0
2005-07-25 13:15:00,18.48,18.49,18.48,18.49,1100.0,17.9674,17.9771,17.9674,17.9771,1100.0
2005-07-25 13:20:00,18.49,18.49,18.48,18.48,800.0,17.9771,17.9771,17.9674,17.9674,800.0
2005-07-25 13:25:00,18.48,18.48,18.43,18.44,8300.0,17.9674,17.9674,17.9188,17.9285,8300.0
2005-07-25 13:30:00,18.45,18.45,18.44,18.45,2400.0,17.9382,17.9382,17.9285,17.9382,2400.0
2005-07-25 13:35:00,18.45,18.46,18.45,18.45,5400.0,17.9382,17.9479,17.9382,17.9382,5400.0
2005-07-25 13:40:00,18.46,18.55,18.45,18.55,5800.0,17.9479,18.0354,17.9382,18.0354,5800.0
2005-07-25 13:45:00,18.54,18.54,18.52,18.52,600.0,18.0257,18.0257,18.0063,18.0063,600.0
2005-07-25 13:50:00,18.52,18.52,18.48,18.48,1600.0,18.0063,18.0063,17.9674,17.9674,1600.0
2005-07-25 13:55:00,18.48,18.48,18.45,18.45,2600.0,17.9674,17.9674,17.9382,17.9382,2600.0
2005-07-25 14:00:00,18.45,18.45,18.44,18.45,13600.0,17.9382,17.9382,17.9285,17.9382,13600.0
2005-07-25 14:05:00,18.43,18.46,18.43,18.46,900.0,17.9188,17.9479,17.9188,17.9479,900.0
2005-07-25 14:10:00,18.46,18.47,18.46,18.46,3300.0,17.9479,17.9576,17.9479,17.9479,3300.0
2005-07-25 14:15:00,18.46,18.48,18.45,18.48,3900.0,17.9479,17.9674,17.9382,17.9674,3900.0
2005-07-25 14:20:00,18.46,18.48,18.46,18.48,900.0,17.9479,17.9674,17.9479,17.9674,900.0
2005-07-25 14:25:00,18.46,18.46,18.45,18.46,3400.0,17.9479,17.9479,17.9382,17.9479,3400.0
2005-07-25 14:30:00,18.46,18.47,18.43,18.44,4400.0,17.9479,17.9576,17.9188,17.9285,4400.0
2005-07-25 14:35:00,18.44,18.44,18.39,18.4,1500.0,17.9285,17.9285,17.8799,17.8896,1500.0
2005-07-25 14:40:00,18.39,18.39,18.39,18.39,700.0,17.8799,17.8799,17.8799,17.8799,700.0
2005-07-25 14:45:00,18.39,18.39,18.38,18.38,2800.0,17.8799,17.8799,17.8701,17.8701,2800.0
2005-07-25 14:50:00,18.37,18.4,18.37,18.4,3800.0,17.8604,17.8896,17.8604,17.8896,3800.0
2005-07-25 14:55:00,18.38,18.38,18.32,18.34,5200.0,17.8701,17.8701,17.8118,17.8312,5200.0
2005-07-25 15:00:00,18.34,18.34,18.25,18.29,9400.0,17.8312,17.8312,17.7437,17.7826,9400.0
2005-07-25 15:05:00,18.28,18.33,18.27,18.33,6600.0,17.7729,17.8215,17.7632,17.8215,6600.0
2005-07-25 15:10:00,18.33,18.33,18.3,18.31,3100.0,17.8215,17.8215,17.7924,17.8021,3100.0
2005-07-25 15:15:00,18.31,18.31,18.29,18.3,6500.0,17.8021,17.8021,17.7826,17.7924,6500.0
2005-07-25 15:20:00,18.3,18.31,18.29,18.3,9800.0,17.7924,17.8021,17.7826,17.7924,9800.0
2005-07-25 15:25:00,18.31,18.36,18.31,18.36,11400.0,17.8021,17.8507,17.8021,17.8507,11400.0
2005-07-25 15:30:00,18.35,18.4,18.35,18.37,13800.0,17.841,17.8896,17.841,17.8604,13800.0
2005-07-25 15:35:00,18.37,18.4,18.36,18.38,8600.0,17.8604,17.8896,17.8507,17.8701,8600.0
2005-07-25 15:40:00,18.38,18.43,18.37,18.41,9000.0,17.8701,17.9188,17.8604,17.8993,9000.0
2005-07-25 15:45:00,18.42,18.42,18.41,18.42,2800.0,17.909,17.909,17.8993,17.909,2800.0
2005-07-25 15:50:00,18.41,18.41,18.37,18.39,18300.0,17.8993,17.8993,17.8604,17.8799,18300.0
2005-07-25 15:55:00,18.39,18.41,18.38,18.41,20500.0,17.8799,17.8993,17.8701,17.8993,20500.0
2005-07-26 09:30:00,18.43,18.46,18.43,18.46,3700.0,17.9188,17.9479,17.9188,17.9479,3700.0
2005-07-26 09:35:00,18.46,18.46,18.46,18.46,1500.0,17.9479,17.9479,17.9479,17.9479,1500.0
2005-07-26 09:40:00,18.37,18.39,18.33,18.38,500.0,17.8604,17.8799,17.8215,17.8701,500.0
2005-07-26 09:45:00,18.38,18.42,18.35,18.37,2400.0,17.8701,17.909,17.841,17.8604,2400.0
2005-07-26 09:50:00,18.37,18.45,18.35,18.4,3700.0,17.8604,17.9382,17.841,17.8896,3700.0
2005-07-26 09:55:00,18.36,18.41,18.32,18.35,5100.0,17.8507,17.8993,17.8118,17.841,5100.0
2005-07-26 10:00:00,18.35,18.35,18.23,18.26,18300.0,17.841,17.841,17.7243,17.7535,18300.0
2005-07-26 10:05:00,18.26,18.34,18.26,18.32,9600.0,17.7535,17.8312,17.7535,17.8118,9600.0
2005-07-26 10:10:00,18.32,18.45,18.32,18.44,5200.0,17.8118,17.9382,17.8118,17.9285,5200.0
2005-07-26 10:15:00,18.45,18.5,18.45,18.49,13900.0,17.9382,17.9868,17.9382,17.9771,13900.0
2005-07-26 10:20:00,18.48,18.48,18.38,18.42,7800.0,17.9674,17.9674,17.8701,17.909,7800.0
2005-07-26 10:25:00,18.39,18.42,18.35,18.38,3600.0,17.8799,17.909,17.841,17.8701,3600.0
2005-07-26 10:30:00,18.39,18.42,18.38,18.41,4000.0,17.8799,17.909,17.8701,17.8993,4000.0
2005-07-26 10:35:00,18.41,18.41,18.39,18.4,5900.0,17.8993,17.8993,17.8799,17.8896,5900.0
2005-07-26 10:40:00,18.4,18.41,18.35,18.37,7500.0,17.8896,17.8993,17.841,17.8604,7500.0
2005-07-26 10:45:00,18.37,18.37,18.31,18.31,2700.0,17.8604,17.8604,17.8021,17.8021,2700.0
2005-07-26 10:50:00,18.3,18.31,18.3,18.3,900.0,17.7924,17.8021,17.7924,17.7924,900.0
2005-07-26 10:55:00,18.31,18.31,18.29,18.29,600.0,17.8021,17.8021,17.7826,17.7826,600.0
2005-07-26 11:00:00,18.29,18.37,18.29,18.37,6300.0,17.7826,17.8604,17.7826,17.8604,6300.0
2005-07-26 11:05:00,18.39,18.39,18.34,18.35,4000.0,17.8799,17.8799,17.8312,17.841,4000.0
2005-07-26 11:10:00,18.35,18.4,18.35,18.4,10000.0,17.841,17.8896,17.841,17.8896,10000.0
2005-07-26 11:15:00,18.4,18.4,18.37,18.37,14300.0,17.8896,17.8896,17.8604,17.8604,14300.0
2005-07-26 11:20:00,18.38,18.45,18.38,18.43,3300.0,17.8701,17.9382,17.8701,17.9188,3300.0
2005-07-26 11:25:00,18.41,18.41,18.39,18.39,1400.0,17.8993,17.8993,17.8799,17.8799,1400.0
2005-07-26 11:30:00,18.4,18.4,18.38,18.38,2300.0,17.8896,17.8896,17.8701,17.8701,2300.0
2005-07-26 11:35:00,18.37,18.4,18.34,18.35,19800.0,17.8604,17.8896,17.8312,17.841,19800.0
2005-07-26 11:40:00,18.35,18.38,18.35,18.36,4000.0,17.841,17.8701,17.841,17.8507,4000.0
2005-07-26 11:45:00,18.35,18.35,18.35,18.35,1600.0,17.841,17.841,17.841,17.841,1600.0
2005-07-26 11:50:00,18.34,18.35,18.31,18.31,3000.0,17.8312,17.841,17.8021,17.8021,3000.0
2005-07-26 11:55:00,18.3,18.38,18.29,18.38,9300.0,17.7924,17.8701,17.7826,17.8701,9300.0
2005-07-26 12:00:00,18.38,18.38,18.36,18.37,1600.0,17.8701,17.8701,17.8507,17.8604,1600.0
2005-07-26 12:05:00,18.35,18.36,18.33,18.36,2300.0,17.841,17.8507,17.8215,17.8507,2300.0
2005-07-26 12:10:00,18.36,18.36,18.3,18.31,5200.0,17.8507,17.8507,17.7924,17.8021,5200.0
2005-07-26 12:15:00,18.3,18.32,18.28,18.32,4200.0,17.7924,17.8118,17.7729,17.8118,4200.0
2005-07-26 12:20:00,18.32,18.32,18.29,18.3,7600.0,17.8118,17.8118,17.7826,17.7924,7600.0
2005-07-26 12:25:00,18.3,18.3,18.28,18.28,2600.0,17.7924,17.7924,17.7729,17.7729,2600.0
2005-07-26 12:30:00,18.29,18.31,18.26,18.31,6600.0,17.7826,17.8021,17.7535,17.8021,6600.0
2005-07-26 12:35:00,18.29,18.29,18.28,18.28,700.0,17.7826,17.7826,17.7729,17.7729,700.0
2005-07-26 12:40:00,18.29,18.33,18.28,18.33,4000.0,17.7826,17.8215,17.7729,17.8215,4000.0
2005-07-26 12:45:00,18.34,18.38,18.34,18.38,10000.0,17.8312,17.8701,17.8312,17.8701,10000.0
2005-07-26 12:50:00,18.35,18.35,18.35,18.35,100.0,17.841,17.841,17.841,17.841,100.0
2005-07-26 12:55:00,18.38,18.38,18.38,18.38,100.0,17.8701,17.8701,17.8701,17.8701,100.0
2005-07-26 13:00:00,18.39,18.46,18.39,18.46,4200.0,17.8799,17.9479,17.8799,17.9479,4200.0
2005-07-26 13:05:00,18.48,18.49,18.45,18.45,26800.0,17.9674,17.9771,17.9382,17.9382,26800.0
2005-07-26 13:10:00,18.45,18.48,18.44,18.47,6400.0,17.9382,17.9674,17.9285,17.9576,6400.0
2005-07-26 13:15:00,18.45,18.45,18.44,18.44,2600.0,17.9382,17.9382,17.9285,17.9285,2600.0
2005-07-26 13:20:00,18.44,18.48,18.44,18.44,9700.0,17.9285,17.9674,17.9285,17.9285,9700.0
2005-07-26 13:25:00,18.43,18.44,18.41,18.41,5900.0,17.9188,17.9285,17.8993,17.8993,5900.0
2005-07-26 13:30:00,18.41,18.42,18.39,18.42,2900.0,17.8993,17.909,17.8799,17.909,2900.0
2005-07-26 13:35:00,18.42,18.42,18.37,18.39,2900.0,17.909,17.909,17.8604,17.8799,2900.0
2005-07-26 13:40:00,18.39,18.44,18.39,18.44,3900.0,17.8799,17.9285,17.8799,17.9285,3900.0
2005-07-26 13:45:00,18.43,18.44,18.42,18.44,3600.0,17.9188,17.9285,17.909,17.9285,3600.0
2005-07-26 13:50:00,18.44,18.45,18.41,18.41,2600.0,17.9285,17.9382,17.8993,17.8993,2600.0
2005-07-26 13:55:00,18.43,18.43,18.42,18.43,5600.0,17.9188,17.9188,17.909,17.9188,5600.0
2005-07-26 14:00:00,18.42,18.43,18.4,18.4,5100.0,17.909,17.9188,17.8896,17.8896,5100.0
2005-07-26 14:05:00,18.39,18.4,18.37,18.37,32300.0,17.8799,17.8896,17.8604,17.8604,32300.0
2005-07-26 14:10:00,18.37,18.4,18.37,18.39,7700.0,17.8604,17.8896,17.8604,17.8799,7700.0
2005-07-26 14:15:00,18.39,18.44,18.39,18.42,17400.0,17.8799,17.9285,17.8799,17.909,17400.0
2005-07-26 14:20:00,18.42,18.44,18.41,18.44,3400.0,17.909,17.9285,17.8993,17.9285,3400.0
2005-07-26 14:25:00,18.44,18.44,18.39,18.39,1300.0,17.9285,17.9285,17.8799,17.8799,1300.0
2005-07-26 14:30:00,18.39,18.44,18.39,18.42,44600.0,17.8799,17.9285,17.8799,17.909,44600.0
2005-07-26 14:35:00,18.4,18.42,18.4,18.4,10000.0,17.8896,17.909,17.8896,17.8896,10000.0
2005-07-26 14:40:00,18.42,18.45,18.4,18.4,8900.0,17.909,17.9382,17.8896,17.8896,8900.0
2005-07-26 14:45:00,18.39,18.47,18.39,18.43,4300.0,17.8799,17.9576,17.8799,17.9188,4300.0
2005-07-26 14:50:00,18.43,18.43,18.38,18.38,5500.0,17.9188,17.9188,17.8701,17.8701,5500.0
2005-07-26 14:55:00,18.39,18.39,18.38,18.39,1400.0,17.8799,17.8799,17.8701,17.8799,1400.0
2005-07-26 15:00:00,18.37,18.37,18.36,18.36,1900.0,17.8604,17.8604,17.8507,17.8507,1900.0
2005-07-26 15:05:00,18.36,18.37,18.35,18.35,6900.0,17.8507,17.8604,17.841,17.841,6900.0
2005-07-26 15:10:00,18.36,18.37,18.35,18.37,6000.0,17.8507,17.8604,17.841,17.8604,6000.0
2005-07-26 15:15:00,18.37,18.4,18.37,18.38,10500.0,17.8604,17.8896,17.8604,17.8701,10500.0
2005-07-26 15:20:00,18.38,18.44,18.38,18.44,59000.0,17.8701,17.9285,17.8701,17.9285,59000.0
2005-07-26 15:25:00,18.4,18.42,18.38,18.42,68000.0,17.8896,17.909,17.8701,17.909,68000.0
2005-07-26 15:30:00,18.43,18.43,18.41,18.42,4800.0,17.9188,17.9188,17.8993,17.909,4800.0
2005-07-26 15:35:00,18.42,18.43,18.4,18.4,55800.0,17.909,17.9188,17.8896,17.8896,55800.0
2005-07-26 15:40:00,18.4,18.41,18.37,18.38,26700.0,17.8896,17.8993,17.8604,17.8701,26700.0
2005-07-26 15:45:00,18.37,18.4,18.37,18.39,18300.0,17.8604,17.8896,17.8604,17.8799,18300.0
2005-07-26 15:50:00,18.39,18.39,18.37,18.39,20000.0,17.8799,17.8799,17.8604,17.8799,20000.0
2005-07-26 15:55:00,18.39,18.4,18.37,18.39,19100.0,17.8799,17.8896,17.8604,17.8799,19100.0
2005-07-27 09:30:00,18.48,18.51,18.43,18.51,4700.0,17.9674,17.9965,17.9188,17.9965,4700.0
2005-07-27 09:35:00,18.51,18.51,18.44,18.44,2000.0,17.9965,17.9965,17.9285,17.9285,2000.0
2005-07-27 09:40:00,18.44,18.44,18.44,18.44,300.0,17.9285,17.9285,17.9285,17.9285,300.0
2005-07-27 09:45:00,18.5,18.5,18.34,18.35,1400.0,17.9868,17.9868,17.8312,17.841,1400.0
2005-07-27 09:50:00,18.33,18.42,18.33,18.37,1700.0,17.8215,17.909,17.8215,17.8604,1700.0
2005-07-27 09:55:00,18.42,18.42,18.33,18.4,1400.0,17.909,17.909,17.8215,17.8896,1400.0
2005-07-27 10:00:00,18.39,18.39,18.31,18.31,3700.0,17.8799,17.8799,17.8021,17.8021,3700.0
2005-07-27 10:05:00,18.3,18.34,18.3,18.34,2000.0,17.7924,17.8312,17.7924,17.8312,2000.0
2005-07-27 10:10:00,18.31,18.36,18.31,18.36,700.0,17.8021,17.8507,17.8021,17.8507,700.0
2005-07-27 10:15:00,18.32,18.32,18.28,18.3,3400.0,17.8118,17.8118,17.7729,17.7924,3400.0
2005-07-27 10:20:00,18.34,18.34,18.28,18.28,700.0,17.8312,17.8312,17.7729,17.7729,700.0
2005-07-27 10:25:00,18.27,18.3,18.27,18.3,3900.0,17.7632,17.7924,17.7632,17.7924,3900.0
2005-07-27 10:30:00,18.31,18.36,18.3,18.32,2400.0,17.8021,17.8507,17.7924,17.8118,2400.0
2005-07-27 10:35:00,18.33,18.36,18.32,18.34,1400.0,17.8215,17.8507,17.8118,17.8312,1400.0
2005-07-27 10:40:00,18.34,18.38,18.34,18.36,2200.0,17.8312,17.8701,17.8312,17.8507,2200.0
2005-07-27 10:45:00,18.36,18.4,18.35,18.36,2800.0,17.8507,17.8896,17.841,17.8507,2800.0
2005-07-27 10:50:00,18.38,18.4,18.32,18.32,8100.0,17.8701,17.8896,17.8118,17.8118,8100.0
2005-07-27 10:55:00,18.33,18.36,18.32,18.33,3400.0,17.8215,17.8507,17.8118,17.8215,3400.0
2005-07-27 11:00:00,18.34,18.36,18.34,18.36,600.0,17.8312,17.8507,17.8312,17.8507,600.0
2005-07-27 11:05:00,18.34,18.35,18.33,18.33,1100.0,17.8312,17.841,17.8215,17.8215,1100.0
2005-07-27 11:10:00,18.33,18.39,18.33,18.33,4300.0,17.8215,17.8799,17.8215,17.8215,4300.0
2005-07-27 11:15:00,18.33,18.34,18.32,18.32,900.0,17.8215,17.8312,17.8118,17.8118,900.0
2005-07-27 11:20:00,18.32,18.35,18.32,18.35,700.0,17.8118,17.841,17.8118,17.841,700.0
2005-07-27 11:25:00,18.34,18.38,18.32,18.33,11300.0,17.8312,17.8701,17.8118,17.8215,11300.0
2005-07-27 11:30:00,18.35,18.42,18.35,18.42,5700.0,17.841,17.909,17.841,17.909,5700.0
2005-07-27 11:35:00,18.42,18.42,18.42,18.42,0.0,17.909,17.909,17.909,17.909,0.0
2005-07-27 11:40:00,18.4,18.4,18.4,18.4,500.0,17.8896,17.8896,17.8896,17.8896,500.0
2005-07-27 11:45:00,18.4,18.41,18.34,18.38,5200.0,17.8896,17.8993,17.8312,17.8701,5200.0
2005-07-27 11:50:00,18.37,18.39,18.37,18.39,500.0,17.8604,17.8799,17.8604,17.8799,500.0
2005-07-27 11:55:00,18.39,18.39,18.39,18.39,200.0,17.8799,17.8799,17.8799,17.8799,200.0
2005-07-27 12:00:00,18.4,18.44,18.39,18.43,3700.0,17.8896,17.9285,17.8799,17.9188,3700.0
2005-07-27 12:05:00,18.44,18.44,18.39,18.4,12900.0,17.9285,17.9285,17.8799,17.8896,12900.0
2005-07-27 12:10:00,18.4,18.41,18.4,18.41,2200.0,17.8896,17.8993,17.8896,17.8993,2200.0
2005-07-27 12:15:00,18.41,18.42,18.41,18.41,2500.0,17.8993,17.909,17.8993,17.8993,2500.0
2005-07-27 12:20:00,18.41,18.41,18.41,18.41,100.0,17.8993,17.8993,17.8993,17.8993,100.0
2005-07-27 12:25:00,18.41,18.42,18.41,18.42,2300.0,17.8993,17.909,17.8993,17.909,2300.0
2005-07-27 12:30:00,18.41,18.41,18.41,18.41,1000.0,17.8993,17.8993,17.8993,17.8993,1000.0
2005-07-27 12:35:00,18.41,18.41,18.4,18.4,2900.0,17.8993,17.8993,17.8896,17.8896,2900.0
2005-07-27 12:40:00,18.4,18.41,18.4,18.41,400.0,17.8896,17.8993,17.8896,17.8993,400.0
2005-07-27 12:45:00,18.4,18.41,18.4,18.41,600.0,17.8896,17.8993,17.8896,17.8993,600.0
2005-07-27 12:50:00,18.4,18.41,18.4,18.41,1500.0,17.8896,17.8993,17.8896,17.8993,1500.0
2005-07-27 12:55:00,18.41,18.41,18.39,18.4,900.0,17.8993,17.8993,17.8799,17.8896,900.0
2005-07-27 13:00:00,18.4,18.4,18.4,18.4,2200.0,17.8896,17.8896,17.8896,17.8896,2200.0
2005-07-27 13:05:00,18.39,18.4,18.38,18.39,5200.0,17.8799,17.8896,17.8701,17.8799,5200.0
2005-07-27 13:10:00,18.4,18.4,18.4,18.4,1900.0,17.8896,17.8896,17.8896,17.8896,1900.0
2005-07-27 13:15:00,18.4,18.41,18.4,18.41,800.0,17.8896,17.8993,17.8896,17.8993,800.0
2005-07-27 13:20:00,18.4,18.4,18.36,18.4,3600.0,17.8896,17.8896,17.8507,17.8896,3600.0
2005-07-27 13:25:00,18.4,18.41,18.4,18.41,600.0,17.8896,17.8993,17.8896,17.8993,600.0
2005-07-27 13:30:00,18.41,18.41,18.4,18.4,1200.0,17.8993,17.8993,17.8896,17.8896,1200.0
2005-07-27 13:35:00,18.4,18.44,18.4,18.43,3200.0,17.8896,17.9285,17.8896,17.9188,3200.0
2005-07-27 13:40:00,18.43,18.43,18.43,18.43,1700.0,17.9188,17.9188,17.9188,17.9188,1700.0
2005-07-27 13:45:00,18.42,18.42,18.42,18.42,100.0,17.909,17.909,17.909,17.909,100.0
2005-07-27 13:50:00,18.43,18.43,18.42,18.43,2100.0,17.9188,17.9188,17.909,17.9188,2100.0
2005-07-27 13:55:00,18.42,18.43,18.42,18.43,1100.0,17.909,17.9188,17.909,17.9188,1100.0
2005-07-27 14:00:00,18.43,18.44,18.4,18.44,17500.0,17.9188,17.9285,17.8896,17.9285,17500.0
2005-07-27 14:05:00,18.45,18.45,18.45,18.45,3900.0,17.9382,17.9382,17.9382,17.9382,3900.0
2005-07-27 14:10:00,18.44,18.46,18.44,18.45,14400.0,17.9285,17.9479,17.9285,17.9382,14400.0
2005-07-27 14:15:00,18.45,18.46,18.44,18.46,5200.0,17.9382,17.9479,17.9285,17.9479,5200.0
2005-07-27 14:20:00,18.46,18.46,18.46,18.46,5400.0,17.9479,17.9479,17.9479,17.9479,5400.0
2005-07-27 14:25:00,18.45,18.46,18.45,18.46,3900.0,17.9382,17.9479,17.9382,17.9479,3900.0
2005-07-27 14:30:00,18.46,18.46,18.45,18.45,4500.0,17.9479,17.9479,17.9382,17.9382,4500.0
2005-07-27 14:35:00,18.45,18.46,18.45,18.46,3800.0,17.9382,17.9479,17.9382,17.9479,3800.0
2005-07-27 14:40:00,18.47,18.47,18.45,18.47,28500.0,17.9576,17.9576,17.9382,17.9576,28500.0
2005-07-27 14:45:00,18.46,18.47,18.45,18.47,1300.0,17.9479,17.9576,17.9382,17.9576,1300.0
2005-07-27 14:50:00,18.47,18.47,18.45,18.45,11500.0,17.9576,17.9576,17.9382,17.9382,11500.0
2005-07-27 14:55:00,18.46,18.47,18.46,18.47,1500.0,17.9479,17.9576,17.9479,17.9576,1500.0
2005-07-27 15:00:00,18.45,18.46,18.45,18.45,5400.0,17.9382,17.9479,17.9382,17.9382,5400.0
2005-07-27 15:05:00,18.46,18.52,18.45,18.5,19100.0,17.9479,18.0063,17.9382,17.9868,19100.0
2005-07-27 15:10:00,18.51,18.53,18.5,18.51,15500.0,17.9965,18.016,17.9868,17.9965,15500.0
2005-07-27 15:15:00,18.53,18.53,18.51,18.52,3600.0,18.016,18.016,17.9965,18.0063,3600.0
2005-07-27 15:20:00,18.52,18.52,18.51,18.52,4800.0,18.0063,18.0063,17.9965,18.0063,4800.0
2005-07-27 15:25:00,18.52,18.54,18.5,18.54,10700.0,18.0063,18.0257,17.9868,18.0257,10700.0
2005-07-27 15:30:00,18.54,18.55,18.53,18.55,33000.0,18.0257,18.0354,18.016,18.0354,33000.0
2005-07-27 15:35:00,18.54,18.55,18.5,18.5,42500.0,18.0257,18.0354,17.9868,17.9868,42500.0
2005-07-27 15:40:00,18.53,18.53,18.5,18.51,7800.0,18.016,18.016,17.9868,17.9965,7800.0
2005-07-27 15:45:00,18.51,18.54,18.51,18.54,5000.0,17.9965,18.0257,17.9965,18.0257,5000.0
2005-07-27 15:50:00,18.53,18.54,18.5,18.52,25100.0,18.016,18.0257,17.9868,18.0063,25100.0
2005-07-27 15:55:00,18.52,18.52,18.5,18.5,15400.0,18.0063,18.0063,17.9868,17.9868,15400.0
2005-07-28 09:30:00,18.57,18.57,18.57,18.57,3300.0,18.0549,18.0549,18.0549,18.0549,3300.0
2005-07-28 09:35:00,18.61,18.7,18.61,18.7,2800.0,18.0938,18.1813,18.0938,18.1813,2800.0
2005-07-28 09:40:00,18.7,18.73,18.64,18.65,4000.0,18.1813,18.2104,18.1229,18.1327,4000.0
2005-07-28 09:45:00,18.65,18.65,18.6,18.64,2800.0,18.1327,18.1327,18.084,18.1229,2800.0
2005-07-28 09:50:00,18.64,18.68,18.62,18.68,2900.0,18.1229,18.1618,18.1035,18.1618,2900.0
2005-07-28 09:55:00,18.7,18.72,18.65,18.72,5500.0,18.1813,18.2007,18.1327,18.2007,5500.0
2005-07-28 10:00:00,18.71,18.72,18.7,18.7,12100.0,18.191,18.2007,18.1813,18.1813,12100.0
2005-07-28 10:05:00,18.71,18.71,18.6,18.6,3000.0,18.191,18.191,18.084,18.084,3000.0
2005-07-28 10:10:00,18.59,18.66,18.57,18.64,23200.0,18.0743,18.1424,18.0549,18.1229,23200.0
2005-07-28 10:15:00,18.63,18.66,18.61,18.64,19000.0,18.1132,18.1424,18.0938,18.1229,19000.0
2005-07-28 10:20:00,18.6,18.69,18.6,18.62,112700.0,18.084,18.1715,18.084,18.1035,112700.0
2005-07-28 10:25:00,18.62,18.67,18.62,18.67,9400.0,18.1035,18.1521,18.1035,18.1521,9400.0
2005-07-28 10:30:00,18.67,18.67,18.64,18.65,4700.0,18.1521,18.1521,18.1229,18.1327,4700.0
2005-07-28 10:35:00,18.66,18.68,18.63,18.67,71400.0,18.1424,18.1618,18.1132,18.1521,71400.0
2005-07-28 10:40:00,18.67,18.7,18.67,18.68,3500.0,18.1521,18.1813,18.1521,18.1618,3500.0
2005-07-28 10:45:00,18.68,18.7,18.68,18.68,3400.0,18.1618,18.1813,18.1618,18.1618,3400.0
2005-07-28 10:50:00,18.68,18.7,18.68,18.69,4900.0,18.1618,18.1813,18.1618,18.1715,4900.0
2005-07-28 10:55:00,18.69,18.7,18.68,18.7,3600.0,18.1715,18.1813,18.1618,18.1813,3600.0
2005-07-28 11:00:00,18.7,18.7,18.69,18.69,4800.0,18.1813,18.1813,18.1715,18.1715,4800.0
2005-07-28 11:05:00,18.69,18.7,18.69,18.7,4400.0,18.1715,18.1813,18.1715,18.1813,4400.0
2005-07-28 11:10:00,18.69,18.7,18.68,18.68,6800.0,18.1715,18.1813,18.1618,18.1618,6800.0
2005-07-28 11:15:00,18.7,18.71,18.7,18.71,8300.0,18.1813,18.191,18.1813,18.191,8300.0
2005-07-28 11:20:00,18.71,18.71,18.7,18.7,3500.0,18.191,18.191,18.1813,18.1813,3500.0
2005-07-28 11:25:00,18.7,18.71,18.7,18.71,3300.0,18.1813,18.191,18.1813,18.191,3300.0
2005-07-28 11:30:00,18.71,18.71,18.71,18.71,3500.0,18.191,18.191,18.191,18.191,3500.0
2005-07-28 11:35:00,18.71,18.71,18.7,18.7,5100.0,18.191,18.191,18.1813,18.1813,5100.0
2005-07-28 11:40:00,18.71,18.73,18.71,18.73,11300.0,18.191,18.2104,18.191,18.2104,11300.0
2005-07-28 11:45:00,18.73,18.73,18.72,18.73,4700.0,18.2104,18.2104,18.2007,18.2104,4700.0
2005-07-28 11:50:00,18.73,18.73,18.72,18.73,2500.0,18.2104,18.2104,18.2007,18.2104,2500.0
2005-07-28 11:55:00,18.73,18.73,18.7,18.7,3600.0,18.2104,18.2104,18.1813,18.1813,3600.0
2005-07-28 12:00:00,18.7,18.7,18.69,18.69,300.0,18.1813,18.1813,18.1715,18.1715,300.0
2005-07-28 12:05:00,18.69,18.7,18.69,18.7,3700.0,18.1715,18.1813,18.1715,18.1813,3700.0
2005-07-28 12:10:00,18.69,18.73,18.67,18.71,8200.0,18.1715,18.2104,18.1521,18.191,8200.0
2005-07-28 12:15:00,18.73,18.73,18.69,18.7,4500.0,18.2104,18.2104,18.1715,18.1813,4500.0
2005-07-28 12:20:00,18.7,18.7,18.69,18.7,2000.0,18.1813,18.1813,18.1715,18.1813,2000.0
2005-07-28 12:25:00,18.7,18.7,18.69,18.7,1700.0,18.1813,18.1813,18.1715,18.1813,1700.0
2005-07-28 12:30:00,18.71,18.72,18.71,18.72,2400.0,18.191,18.2007,18.191,18.2007,2400.0
2005-07-28 12:35:00,18.72,18.72,18.72,18.72,2800.0,18.2007,18.2007,18.2007,18.2007,2800.0
2005-07-28 12:40:00,18.72,18.72,18.72,18.72,3700.0,18.2007,18.2007,18.2007,18.2007,3700.0
2005-07-28 12:45:00,18.71,18.74,18.7,18.74,81800.0,18.191,18.2202,18.1813,18.2202,81800.0
2005-07-28 12:50:00,18.75,18.75,18.7,18.72,54200.0,18.2299,18.2299,18.1813,18.2007,54200.0
2005-07-28 12:55:00,18.73,18.74,18.73,18.74,2100.0,18.2104,18.2202,18.2104,18.2202,2100.0
2005-07-28 13:00:00,18.74,18.74,18.69,18.7,8700.0,18.2202,18.2202,18.1715,18.1813,8700.0
2005-07-28 13:05:00,18.7,18.74,18.7,18.74,48400.0,18.1813,18.2202,18.1813,18.2202,48400.0
2005-07-28 13:10:00,18.74,18.74,18.73,18.73,5100.0,18.2202,18.2202,18.2104,18.2104,5100.0
2005-07-28 13:15:00,18.74,18.75,18.74,18.75,2400.0,18.2202,18.2299,18.2202,18.2299,2400.0
2005-07-28 13:20:00,18.75,18.75,18.75,18.75,2500.0,18.2299,18.2299,18.2299,18.2299,2500.0
2005-07-28 13:25:00,18.75,18.75,18.74,18.75,1600.0,18.2299,18.2299,18.2202,18.2299,1600.0
2005-07-28 13:30:00,18.75,18.75,18.72,18.75,5800.0,18.2299,18.2299,18.2007,18.2299,5800.0
2005-07-28 13:35:00,18.75,18.76,18.73,18.73,6100.0,18.2299,18.2396,18.2104,18.2104,6100.0
2005-07-28 13:40:00,18.75,18.76,18.75,18.76,1800.0,18.2299,18.2396,18.2299,18.2396,1800.0
2005-07-28 13:45:00,18.76,18.76,18.75,18.76,2500.0,18.2396,18.2396,18.2299,18.2396,2500.0
2005-07-28 13:50:00,18.76,18.77,18.76,18.77,3900.0,18.2396,18.2493,18.2396,18.2493,3900.0
2005-07-28 13:55:00,18.76,18.78,18.75,18.76,2500.0,18.2396,18.259,18.2299,18.2396,2500.0
2005-07-28 14:00:00,18.74,18.74,18.73,18.74,2600.0,18.2202,18.2202,18.2104,18.2202,2600.0
2005-07-28 14:05:00,18.77,18.78,18.75,18.76,6300.0,18.2493,18.259,18.2299,18.2396,6300.0
2005-07-28 14:10:00,18.77,18.8,18.77,18.79,6200.0,18.2493,18.2785,18.2493,18.2688,6200.0
2005-07-28 14:15:00,18.79,18.79,18.78,18.78,1300.0,18.2688,18.2688,18.259,18.259,1300.0
2005-07-28 14:20:00,18.78,18.8,18.78,18.8,3000.0,18.259,18.2785,18.259,18.2785,3000.0
2005-07-28 14:25:00,18.8,18.8,18.8,18.8,11000.0,18.2785,18.2785,18.2785,18.2785,11000.0
2005-07-28 14:30:00,18.79,18.8,18.75,18.8,42600.0,18.2688,18.2785,18.2299,18.2785,42600.0
2005-07-28 14:35:00,18.8,18.8,18.79,18.8,4200.0,18.2785,18.2785,18.2688,18.2785,4200.0
2005-07-28 14:40:00,18.79,18.8,18.79,18.8,5000.0,18.2688,18.2785,18.2688,18.2785,5000.0
2005-07-28 14:45:00,18.79,18.8,18.79,18.8,5900.0,18.2688,18.2785,18.2688,18.2785,5900.0
2005-07-28 14:50:00,18.8,18.81,18.8,18.81,9300.0,18.2785,18.2882,18.2785,18.2882,9300.0
2005-07-28 14:55:00,18.81,18.81,18.8,18.8,3000.0,18.2882,18.2882,18.2785,18.2785,3000.0
2005-07-28 15:00:00,18.8,18.8,18.78,18.8,3700.0,18.2785,18.2785,18.259,18.2785,3700.0
2005-07-28 15:05:00,18.81,18.81,18.8,18.81,8600.0,18.2882,18.2882,18.2785,18.2882,8600.0
2005-07-28 15:10:00,18.81,18.81,18.8,18.81,9300.0,18.2882,18.2882,18.2785,18.2882,9300.0
2005-07-28 15:15:00,18.81,18.85,18.8,18.85,20100.0,18.2882,18.3271,18.2785,18.3271,20100.0
2005-07-28 15:20:00,18.84,18.85,18.81,18.82,10100.0,18.3174,18.3271,18.2882,18.2979,10100.0
2005-07-28 15:25:00,18.82,18.82,18.8,18.81,13000.0,18.2979,18.2979,18.2785,18.2882,13000.0
2005-07-28 15:30:00,18.81,18.82,18.8,18.81,13300.0,18.2882,18.2979,18.2785,18.2882,13300.0
2005-07-28 15:35:00,18.81,18.81,18.79,18.8,8100.0,18.2882,18.2882,18.2688,18.2785,8100.0
2005-07-28 15:40:00,18.8,18.81,18.8,18.8,3800.0,18.2785,18.2882,18.2785,18.2785,3800.0
2005-07-28 15:45:00,18.8,18.81,18.79,18.79,15900.0,18.2785,18.2882,18.2688,18.2688,15900.0
2005-07-28 15:50:00,18.8,18.81,18.79,18.81,14700.0,18.2785,18.2882,18.2688,18.2882,14700.0
2005-07-28 15:55:00,18.81,18.81,18.8,18.81,29000.0,18.2882,18.2882,18.2785,18.2882,29000.0
2005-07-29 09:30:00,18.75,18.79,18.72,18.76,6600.0,18.2299,18.2688,18.2007,18.2396,6600.0
2005-07-29 09:35:00,18.76,18.76,18.67,18.72,800.0,18.2396,18.2396,18.1521,18.2007,800.0
2005-07-29 09:40:00,18.73,18.78,18.72,18.78,3000.0,18.2104,18.259,18.2007,18.259,3000.0
2005-07-29 09:45:00,18.74,18.75,18.68,18.68,12100.0,18.2202,18.2299,18.1618,18.1618,12100.0
2005-07-29 09:50:00,18.68,18.71,18.68,18.71,4200.0,18.1618,18.191,18.1618,18.191,4200.0
2005-07-29 09:55:00,18.71,18.74,18.69,18.74,1500.0,18.191,18.2202,18.1715,18.2202,1500.0
2005-07-29 10:00:00,18.72,18.77,18.72,18.77,1300.0,18.2007,18.2493,18.2007,18.2493,1300.0
2005-07-29 10:05:00,18.73,18.75,18.73,18.75,2600.0,18.2104,18.2299,18.2104,18.2299,2600.0
2005-07-29 10:10:00,18.73,18.75,18.73,18.73,1300.0,18.2104,18.2299,18.2104,18.2104,1300.0
2005-07-29 10:15:00,18.73,18.73,18.69,18.73,2900.0,18.2104,18.2104,18.1715,18.2104,2900.0
2005-07-29 10:20:00,18.73,18.75,18.73,18.75,1400.0,18.2104,18.2299,18.2104,18.2299,1400.0
2005-07-29 10:25:00,18.73,18.73,18.7,18.7,1100.0,18.2104,18.2104,18.1813,18.1813,1100.0
2005-07-29 10:30:00,18.7,18.74,18.7,18.72,5100.0,18.1813,18.2202,18.1813,18.2007,5100.0
2005-07-29 10:35:00,18.72,18.74,18.72,18.74,500.0,18.2007,18.2202,18.2007,18.2202,500.0
2005-07-29 10:40:00,18.73,18.73,18.71,18.72,2800.0,18.2104,18.2104,18.191,18.2007,2800.0
2005-07-29 10:45:00,18.73,18.74,18.71,18.74,3100.0,18.2104,18.2202,18.191,18.2202,3100.0
2005-07-29 10:50:00,18.74,18.75,18.74,18.75,3700.0,18.2202,18.2299,18.2202,18.2299,3700.0
2005-07-29 10:55:00,18.74,18.75,18.74,18.75,1800.0,18.2202,18.2299,18.2202,18.2299,1800.0
2005-07-29 11:00:00,18.75,18.75,18.7,18.71,22000.0,18.2299,18.2299,18.1813,18.191,22000.0
2005-07-29 11:05:00,18.71,18.71,18.7,18.71,2400.0,18.191,18.191,18.1813,18.191,2400.0
2005-07-29 11:10:00,18.7,18.71,18.7,18.7,1600.0,18.1813,18.191,18.1813,18.1813,1600.0
2005-07-29 11:15:00,18.72,18.72,18.69,18.71,11500.0,18.2007,18.2007,18.1715,18.191,11500.0
2005-07-29 11:20:00,18.71,18.72,18.7,18.72,3600.0,18.191,18.2007,18.1813,18.2007,3600.0
2005-07-29 11:25:00,18.73,18.73,18.7,18.7,3100.0,18.2104,18.2104,18.1813,18.1813,3100.0
2005-07-29 11:30:00,18.7,18.71,18.7,18.7,3000.0,18.1813,18.191,18.1813,18.1813,3000.0
2005-07-29 11:35:00,18.71,18.71,18.69,18.69,3100.0,18.191,18.191,18.1715,18.1715,3100.0
2005-07-29 11:40:00,18.7,18.71,18.68,18.68,8400.0,18.1813,18.191,18.1618,18.1618,8400.0
2005-07-29 11:45:00,18.68,18.7,18.67,18.69,12800.0,18.1618,18.1813,18.1521,18.1715,12800.0
2005-07-29 11:50:00,18.69,18.69,18.67,18.67,2100.0,18.1715,18.1715,18.1521,18.1521,2100.0
2005-07-29 11:55:00,18.67,18.67,18.67,18.67,4900.0,18.1521,18.1521,18.1521,18.1521,4900.0
2005-07-29 12:00:00,18.67,18.67,18.67,18.67,1500.0,18.1521,18.1521,18.1521,18.1521,1500.0
2005-07-29 12:05:00,18.7,18.7,18.66,18.66,24800.0,18.1813,18.1813,18.1424,18.1424,24800.0
2005-07-29 12:10:00,18.68,18.68,18.65,18.65,1800.0,18.1618,18.1618,18.1327,18.1327,1800.0
2005-07-29 12:15:00,18.66,18.66,18.65,18.65,3800.0,18.1424,18.1424,18.1327,18.1327,3800.0
2005-07-29 12:20:00,18.64,18.65,18.63,18.64,1400.0,18.1229,18.1327,18.1132,18.1229,1400.0
2005-07-29 12:25:00,18.64,18.65,18.61,18.61,2300.0,18.1229,18.1327,18.0938,18.0938,2300.0
2005-07-29 12:30:00,18.61,18.62,18.56,18.56,46300.0,18.0938,18.1035,18.0451,18.0451,46300.0
2005-07-29 12:35:00,18.57,18.57,18.57,18.57,100.0,18.0549,18.0549,18.0549,18.0549,100.0
2005-07-29 12:40:00,18.56,18.57,18.56,18.57,2500.0,18.0451,18.0549,18.0451,18.0549,2500.0
2005-07-29 12:45:00,18.56,18.56,18.53,18.55,3700.0,18.0451,18.0451,18.016,18.0354,3700.0
2005-07-29 12:50:00,18.55,18.56,18.52,18.55,3400.0,18.0354,18.0451,18.0063,18.0354,3400.0
2005-07-29 12:55:00,18.54,18.54,18.51,18.53,3000.0,18.0257,18.0257,17.9965,18.016,3000.0
2005-07-29 13:00:00,18.53,18.55,18.53,18.55,2800.0,18.016,18.0354,18.016,18.0354,2800.0
2005-07-29 13:05:00,18.56,18.59,18.56,18.58,7300.0,18.0451,18.0743,18.0451,18.0646,7300.0
2005-07-29 13:10:00,18.57,18.61,18.57,18.6,2700.0,18.0549,18.0938,18.0549,18.084,2700.0
2005-07-29 13:15:00,18.6,18.6,18.6,18.6,800.0,18.084,18.084,18.084,18.084,800.0
2005-07-29 13:20:00,18.6,18.61,18.59,18.6,18800.0,18.084,18.0938,18.0743,18.084,18800.0
2005-07-29 13:25:00,18.6,18.61,18.58,18.58,3300.0,18.084,18.0938,18.0646,18.0646,3300.0
2005-07-29 13:30:00,18.58,18.59,18.56,18.56,2400.0,18.0646,18.0743,18.0451,18.0451,2400.0
2005-07-29 13:35:00,18.56,18.57,18.56,18.56,4300.0,18.0451,18.0549,18.0451,18.0451,4300.0
2005-07-29 13:40:00,18.56,18.56,18.56,18.56,500.0,18.0451,18.0451,18.0451,18.0451,500.0
2005-07-29 13:45:00,18.56,18.57,18.56,18.56,2000.0,18.0451,18.0549,18.0451,18.0451,2000.0
2005-07-29 13:50:00,18.56,18.56,18.56,18.56,2300.0,18.0451,18.0451,18.0451,18.0451,2300.0
2005-07-29 13:55:00,18.56,18.56,18.54,18.56,3400.0,18.0451,18.0451,18.0257,18.0451,3400.0
2005-07-29 14:00:00,18.56,18.56,18.54,18.56,6200.0,18.0451,18.0451,18.0257,18.0451,6200.0
2005-07-29 14:05:00,18.55,18.57,18.54,18.57,5400.0,18.0354,18.0549,18.0257,18.0549,5400.0
2005-07-29 14:10:00,18.57,18.57,18.56,18.56,1300.0,18.0549,18.0549,18.0451,18.0451,1300.0
2005-07-29 14:15:00,18.56,18.57,18.56,18.57,2000.0,18.0451,18.0549,18.0451,18.0549,2000.0
2005-07-29 14:20:00,18.58,18.58,18.56,18.57,4500.0,18.0646,18.0646,18.0451,18.0549,4500.0
2005-07-29 14:25:00,18.57,18.57,18.54,18.56,5400.0,18.0549,18.0549,18.0257,18.0451,5400.0
2005-07-29 14:30:00,18.56,18.56,18.55,18.56,6100.0,18.0451,18.0451,18.0354,18.0451,6100.0
2005-07-29 14:35:00,18.56,18.56,18.52,18.52,5600.0,18.0451,18.0451,18.0063,18.0063,5600.0
2005-07-29 14:40:00,18.53,18.54,18.52,18.52,3500.0,18.016,18.0257,18.0063,18.0063,3500.0
2005-07-29 14:45:00,18.51,18.51,18.5,18.51,2000.0,17.9965,17.9965,17.9868,17.9965,2000.0
2005-07-29 14:50:00,18.52,18.52,18.51,18.52,2200.0,18.0063,18.0063,17.9965,18.0063,2200.0
2005-07-29 14:55:00,18.52,18.53,18.5,18.5,17000.0,18.0063,18.016,17.9868,17.9868,17000.0
2005-07-29 15:00:00,18.48,18.49,18.47,18.47,7100.0,17.9674,17.9771,17.9576,17.9576,7100.0
2005-07-29 15:05:00,18.46,18.5,18.46,18.49,5500.0,17.9479,17.9868,17.9479,17.9771,5500.0
2005-07-29 15:10:00,18.49,18.51,18.49,18.51,1900.0,17.9771,17.9965,17.9771,17.9965,1900.0
2005-07-29 15:15:00,18.53,18.54,18.51,18.53,3800.0,18.016,18.0257,17.9965,18.016,3800.0
2005-07-29 15:20:00,18.52,18.55,18.52,18.54,3000.0,18.0063,18.0354,18.0063,18.0257,3000.0
2005-07-29 15:25:00,18.55,18.57,18.53,18.57,4000.0,18.0354,18.0549,18.016,18.0549,4000.0
2005-07-29 15:30:00,18.54,18.56,18.54,18.56,4000.0,18.0257,18.0451,18.0257,18.0451,4000.0
2005-07-29 15:35:00,18.56,18.57,18.55,18.57,4000.0,18.0451,18.0549,18.0354,18.0549,4000.0
2005-07-29 15:40:00,18.57,18.57,18.55,18.56,11600.0,18.0549,18.0549,18.0354,18.0451,11600.0
2005-07-29 15:45:00,18.56,18.57,18.54,18.55,8300.0,18.0451,18.0549,18.0257,18.0354,8300.0
2005-07-29 15:50:00,18.6,18.61,18.59,18.61,86000.0,18.084,18.0938,18.0743,18.0938,86000.0
2005-07-29 15:55:00,18.61,18.61,18.57,18.58,53200.0,18.0938,18.0938,18.0549,18.0646,53200.0
2005-08-01 09:30:00,18.64,18.7,18.63,18.64,6700.0,18.1229,18.1813,18.1132,18.1229,6700.0
2005-08-01 09:35:00,18.64,18.7,18.64,18.69,9100.0,18.1229,18.1813,18.1229,18.1715,9100.0
2005-08-01 09:40:00,18.64,18.65,18.63,18.64,2800.0,18.1229,18.1327,18.1132,18.1229,2800.0
2005-08-01 09:45:00,18.65,18.7,18.65,18.69,8200.0,18.1327,18.1813,18.1327,18.1715,8200.0
2005-08-01 09:50:00,18.7,18.74,18.69,18.73,24100.0,18.1813,18.2202,18.1715,18.2104,24100.0
2005-08-01 09:55:00,18.72,18.73,18.72,18.72,2700.0,18.2007,18.2104,18.2007,18.2007,2700.0
2005-08-01 10:00:00,18.73,18.76,18.72,18.72,9900.0,18.2104,18.2396,18.2007,18.2007,9900.0
2005-08-01 10:05:00,18.72,18.75,18.72,18.74,5200.0,18.2007,18.2299,18.2007,18.2202,5200.0
2005-08-01 10:10:00,18.75,18.79,18.75,18.79,10300.0,18.2299,18.2688,18.2299,18.2688,10300.0
2005-08-01 10:15:00,18.79,18.79,18.77,18.77,6600.0,18.2688,18.2688,18.2493,18.2493,6600.0
2005-08-01 10:20:00,18.78,18.79,18.78,18.79,11200.0,18.259,18.2688,18.259,18.2688,11200.0
2005-08-01 10:25:00,18.78,18.78,18.78,18.78,3000.0,18.259,18.259,18.259,18.259,3000.0
2005-08-01 10:30:00,18.78,18.8,18.78,18.78,36800.0,18.259,18.2785,18.259,18.259,36800.0
2005-08-01 10:35:00,18.78,18.78,18.75,18.76,4700.0,18.259,18.259,18.2299,18.2396,4700.0
2005-08-01 10:40:00,18.76,18.76,18.72,18.75,4500.0,18.2396,18.2396,18.2007,18.2299,4500.0
2005-08-01 10:45:00,18.76,18.81,18.76,18.78,6200.0,18.2396,18.2882,18.2396,18.259,6200.0
2005-08-01 10:50:00,18.79,18.81,18.79,18.8,5000.0,18.2688,18.2882,18.2688,18.2785,5000.0
2005-08-01 10:55:00,18.8,18.82,18.8,18.8,5000.0,18.2785,18.2979,18.2785,18.2785,5000.0
2005-08-01 11:00:00,18.81,18.82,18.8,18.81,49600.0,18.2882,18.2979,18.2785,18.2882,49600.0
2005-08-01 11:05:00,18.81,18.85,18.8,18.85,10300.0,18.2882,18.3271,18.2785,18.3271,10300.0
2005-08-01 11:10:00,18.84,18.84,18.8,18.8,62300.0,18.3174,18.3174,18.2785,18.2785,62300.0
2005-08-01 11:15:00,18.8,18.84,18.8,18.83,7200.0,18.2785,18.3174,18.2785,18.3077,7200.0
2005-08-01 11:20:00,18.82,18.85,18.82,18.84,15400.0,18.2979,18.3271,18.2979,18.3174,15400.0
2005-08-01 11:25:00,18.84,18.84,18.84,18.84,1700.0,18.3174,18.3174,18.3174,18.3174,1700.0
2005-08-01 11:30:00,18.84,18.85,18.84,18.85,10400.0,18.3174,18.3271,18.3174,18.3271,10400.0
2005-08-01 11:35:00,18.85,18.86,18.84,18.84,16400.0,18.3271,18.3368,18.3174,18.3174,16400.0
2005-08-01 11:40:00,18.85,18.85,18.85,18.85,4300.0,18.3271,18.3271,18.3271,18.3271,4300.0
2005-08-01 11:45:00,18.85,18.85,18.85,18.85,1300.0,18.3271,18.3271,18.3271,18.3271,1300.0
2005-08-01 11:50:00,18.85,18.85,18.85,18.85,2600.0,18.3271,18.3271,18.3271,18.3271,2600.0
2005-08-01 11:55:00,18.85,18.85,18.84,18.85,7300.0,18.3271,18.3271,18.3174,18.3271,7300.0
2005-08-01 12:00:00,18.85,18.85,18.85,18.85,7900.0,18.3271,18.3271,18.3271,18.3271,7900.0
2005-08-01 12:05:00,18.85,18.85,18.84,18.85,5700.0,18.3271,18.3271,18.3174,18.3271,5700.0
2005-08-01 12:10:00,18.85,18.89,18.85,18.88,18300.0,18.3271,18.366,18.3271,18.3563,18300.0
2005-08-01 12:15:00,18.89,18.89,18.87,18.88,6800.0,18.366,18.366,18.3465,18.3563,6800.0
2005-08-01 12:20:00,18.87,18.87,18.84,18.85,5800.0,18.3465,18.3465,18.3174,18.3271,5800.0
2005-08-01 12:25:00,18.85,18.85,18.84,18.85,4900.0,18.3271,18.3271,18.3174,18.3271,4900.0
2005-08-01 12:30:00,18.85,18.85,18.83,18.84,2800.0,18.3271,18.3271,18.3077,18.3174,2800.0
2005-08-01 12:35:00,18.83,18.83,18.82,18.82,1700.0,18.3077,18.3077,18.2979,18.2979,1700.0
2005-08-01 12:40:00,18.82,18.84,18.82,18.84,4300.0,18.2979,18.3174,18.2979,18.3174,4300.0
2005-08-01 12:45:00,18.84,18.85,18.83,18.85,11000.0,18.3174,18.3271,18.3077,18.3271,11000.0
2005-08-01 12:50:00,18.85,18.86,18.84,18.84,2600.0,18.3271,18.3368,18.3174,18.3174,2600.0
2005-08-01 12:55:00,18.84,18.84,18.84,18.84,300.0,18.3174,18.3174,18.3174,18.3174,300.0
2005-08-01 13:00:00,18.85,18.85,18.84,18.84,1700.0,18.3271,18.3271,18.3174,18.3174,1700.0
2005-08-01 13:05:00,18.85,18.85,18.83,18.83,1700.0,18.3271,18.3271,18.3077,18.3077,1700.0
2005-08-01 13:10:00,18.83,18.86,18.83,18.86,3200.0,18.3077,18.3368,18.3077,18.3368,3200.0
2005-08-01 13:15:00,18.84,18.84,18.83,18.83,1500.0,18.3174,18.3174,18.3077,18.3077,1500.0
2005-08-01 13:20:00,18.83,18.83,18.8,18.8,2600.0,18.3077,18.3077,18.2785,18.2785,2600.0
2005-08-01 13:25:00,18.79,18.81,18.79,18.81,20000.0,18.2688,18.2882,18.2688,18.2882,20000.0
2005-08-01 13:30:00,18.81,18.81,18.8,18.8,8400.0,18.2882,18.2882,18.2785,18.2785,8400.0
2005-08-01 13:35:00,18.81,18.81,18.81,18.81,2400.0,18.2882,18.2882,18.2882,18.2882,2400.0
2005-08-01 13:40:00,18.81,18.81,18.78,18.81,6200.0,18.2882,18.2882,18.259,18.2882,6200.0
2005-08-01 13:45:00,18.81,18.83,18.8,18.8,7000.0,18.2882,18.3077,18.2785,18.2785,7000.0
2005-08-01 13:50:00,18.8,18.8,18.79,18.79,900.0,18.2785,18.2785,18.2688,18.2688,900.0
2005-08-01 13:55:00,18.79,18.8,18.79,18.8,800.0,18.2688,18.2785,18.2688,18.2785,800.0
2005-08-01 14:00:00,18.79,18.81,18.79,18.81,16700.0,18.2688,18.2882,18.2688,18.2882,16700.0
2005-08-01 14:05:00,18.81,18.83,18.79,18.79,6100.0,18.2882,18.3077,18.2688,18.2688,6100.0
2005-08-01 14:10:00,18.79,18.81,18.78,18.78,6900.0,18.2688,18.2882,18.259,18.259,6900.0
2005-08-01 14:15:00,18.78,18.8,18.78,18.8,4200.0,18.259,18.2785,18.259,18.2785,4200.0
2005-08-01 14:20:00,18.8,18.8,18.79,18.79,11200.0,18.2785,18.2785,18.2688,18.2688,11200.0
2005-08-01 14:25:00,18.79,18.8,18.79,18.8,5700.0,18.2688,18.2785,18.2688,18.2785,5700.0
2005-08-01 14:30:00,18.8,18.81,18.79,18.8,14700.0,18.2785,18.2882,18.2688,18.2785,14700.0
2005-08-01 14:35:00,18.8,18.81,18.79,18.8,15400.0,18.2785,18.2882,18.2688,18.2785,15400.0
2005-08-01 14:40:00,18.8,18.8,18.79,18.8,1800.0,18.2785,18.2785,18.2688,18.2785,1800.0
2005-08-01 14:45:00,18.8,18.8,18.79,18.8,4200.0,18.2785,18.2785,18.2688,18.2785,4200.0
2005-08-01 14:50:00,18.8,18.8,18.78,18.78,3200.0,18.2785,18.2785,18.259,18.259,3200.0
2005-08-01 14:55:00,18.79,18.8,18.78,18.79,1200.0,18.2688,18.2785,18.259,18.2688,1200.0
2005-08-01 15:00:00,18.79,18.8,18.79,18.8,3900.0,18.2688,18.2785,18.2688,18.2785,3900.0
2005-08-01 15:05:00,18.8,18.8,18.79,18.8,1400.0,18.2785,18.2785,18.2688,18.2785,1400.0
2005-08-01 15:10:00,18.8,18.8,18.79,18.79,8800.0,18.2785,18.2785,18.2688,18.2688,8800.0
2005-08-01 15:15:00,18.79,18.8,18.79,18.8,5900.0,18.2688,18.2785,18.2688,18.2785,5900.0
2005-08-01 15:20:00,18.8,18.8,18.78,18.8,15600.0,18.2785,18.2785,18.259,18.2785,15600.0
2005-08-01 15:25:00,18.79,18.79,18.77,18.78,5900.0,18.2688,18.2688,18.2493,18.259,5900.0
2005-08-01 15:30:00,18.79,18.79,18.78,18.79,2900.0,18.2688,18.2688,18.259,18.2688,2900.0
2005-08-01 15:35:00,18.78,18.79,18.77,18.79,10300.0,18.259,18.2688,18.2493,18.2688,10300.0
2005-08-01 15:40:00,18.79,18.79,18.77,18.78,5900.0,18.2688,18.2688,18.2493,18.259,5900.0
2005-08-01 15:45:00,18.77,18.78,18.77,18.77,19800.0,18.2493,18.259,18.2493,18.2493,19800.0
2005-08-01 15:50:00,18.77,18.77,18.76,18.76,9500.0,18.2493,18.2493,18.2396,18.2396,9500.0
2005-08-01 15:55:00,18.76,18.77,18.75,18.75,31200.0,18.2396,18.2493,18.2299,18.2299,31200.0
2005-08-02 09:30:00,18.8,18.85,18.8,18.85,5500.0,18.2785,18.3271,18.2785,18.3271,5500.0
2005-08-02 09:35:00,18.85,18.9,18.85,18.9,2300.0,18.3271,18.3757,18.3271,18.3757,2300.0
2005-08-02 09:40:00,18.9,18.91,18.9,18.91,1300.0,18.3757,18.3854,18.3757,18.3854,1300.0
2005-08-02 09:45:00,18.91,18.93,18.9,18.9,1400.0,18.3854,18.4049,18.3757,18.3757,1400.0
2005-08-02 09:50:00,18.9,18.92,18.85,18.85,3100.0,18.3757,18.3952,18.3271,18.3271,3100.0
2005-08-02 09:55:00,18.88,18.88,18.88,18.88,700.0,18.3563,18.3563,18.3563,18.3563,700.0
2005-08-02 10:00:00,18.88,18.88,18.78,18.8,6400.0,18.3563,18.3563,18.259,18.2785,6400.0
2005-08-02 10:05:00,18.82,18.85,18.81,18.85,9200.0,18.2979,18.3271,18.2882,18.3271,9200.0
2005-08-02 10:10:00,18.85,18.86,18.85,18.85,7800.0,18.3271,18.3368,18.3271,18.3271,7800.0
2005-08-02 10:15:00,18.85,18.87,18.85,18.87,3200.0,18.3271,18.3465,18.3271,18.3465,3200.0
2005-08-02 10:20:00,18.88,18.88,18.87,18.88,1600.0,18.3563,18.3563,18.3465,18.3563,1600.0
2005-08-02 10:25:00,18.88,18.9,18.83,18.88,3200.0,18.3563,18.3757,18.3077,18.3563,3200.0
2005-08-02 10:30:00,18.88,18.88,18.86,18.87,3200.0,18.3563,18.3563,18.3368,18.3465,3200.0
2005-08-02 10:35:00,18.87,18.88,18.85,18.86,22300.0,18.3465,18.3563,18.3271,18.3368,22300.0
2005-08-02 10:40:00,18.85,18.87,18.82,18.84,28500.0,18.3271,18.3465,18.2979,18.3174,28500.0
2005-08-02 10:45:00,18.82,18.85,18.81,18.84,2700.0,18.2979,18.3271,18.2882,18.3174,2700.0
2005-08-02 10:50:00,18.84,18.84,18.83,18.84,1100.0,18.3174,18.3174,18.3077,18.3174,1100.0
2005-08-02 10:55:00,18.85,18.89,18.85,18.87,3900.0,18.3271,18.366,18.3271,18.3465,3900.0
2005-08-02 11:00:00,18.87,18.88,18.85,18.87,20000.0,18.3465,18.3563,18.3271,18.3465,20000.0
2005-08-02 11:05:00,18.87,18.88,18.84,18.84,4300.0,18.3465,18.3563,18.3174,18.3174,4300.0
2005-08-02 11:10:00,18.81,18.84,18.8,18.82,3000.0,18.2882,18.3174,18.2785,18.2979,3000.0
2005-08-02 11:15:00,18.83,18.84,18.81,18.84,3000.0,18.3077,18.3174,18.2882,18.3174,3000.0
2005-08-02 11:20:00,18.84,18.85,18.81,18.81,4800.0,18.3174,18.3271,18.2882,18.2882,4800.0
2005-08-02 11:25:00,18.8,18.83,18.77,18.81,10300.0,18.2785,18.3077,18.2493,18.2882,10300.0
2005-08-02 11:30:00,18.83,18.84,18.82,18.84,10600.0,18.3077,18.3174,18.2979,18.3174,10600.0
2005-08-02 11:35:00,18.84,18.85,18.84,18.84,3300.0,18.3174,18.3271,18.3174,18.3174,3300.0
2005-08-02 11:40:00,18.83,18.85,18.83,18.85,1100.0,18.3077,18.3271,18.3077,18.3271,1100.0
2005-08-02 11:45:00,18.85,18.87,18.81,18.81,1200.0,18.3271,18.3465,18.2882,18.2882,1200.0
2005-08-02 11:50:00,18.81,18.85,18.81,18.84,5400.0,18.2882,18.3271,18.2882,18.3174,5400.0
2005-08-02 11:55:00,18.85,18.85,18.85,18.85,100.0,18.3271,18.3271,18.3271,18.3271,100.0
2005-08-02 12:00:00,18.85,18.85,18.83,18.83,600.0,18.3271,18.3271,18.3077,18.3077,600.0
2005-08-02 12:05:00,18.84,18.84,18.84,18.84,100.0,18.3174,18.3174,18.3174,18.3174,100.0
2005-08-02 12:10:00,18.85,18.85,18.84,18.84,1100.0,18.3271,18.3271,18.3174,18.3174,1100.0
2005-08-02 12:15:00,18.85,18.85,18.83,18.84,6600.0,18.3271,18.3271,18.3077,18.3174,6600.0
2005-08-02 12:20:00,18.85,18.88,18.84,18.86,7900.0,18.3271,18.3563,18.3174,18.3368,7900.0
2005-08-02 12:25:00,18.86,18.86,18.86,18.86,1400.0,18.3368,18.3368,18.3368,18.3368,1400.0
2005-08-02 12:30:00,18.87,18.88,18.87,18.88,1400.0,18.3465,18.3563,18.3465,18.3563,1400.0
2005-08-02 12:35:00,18.88,18.88,18.88,18.88,300.0,18.3563,18.3563,18.3563,18.3563,300.0
2005-08-02 12:40:00,18.88,18.88,18.87,18.87,1500.0,18.3563,18.3563,18.3465,18.3465,1500.0
2005-08-02 12:45:00,18.88,18.88,18.88,18.88,200.0,18.3563,18.3563,18.3563,18.3563,200.0
2005-08-02 12:50:00,18.86,18.88,18.86,18.88,1500.0,18.3368,18.3563,18.3368,18.3563,1500.0
2005-08-02 12:55:00,18.88,18.88,18.87,18.87,1100.0,18.3563,18.3563,18.3465,18.3465,1100.0
2005-08-02 13:00:00,18.86,18.87,18.83,18.85,2300.0,18.3368,18.3465,18.3077,18.3271,2300.0
2005-08-02 13:05:00,18.84,18.85,18.83,18.84,1500.0,18.3174,18.3271,18.3077,18.3174,1500.0
2005-08-02 13:10:00,18.84,18.86,18.84,18.85,3000.0,18.3174,18.3368,18.3174,18.3271,3000.0
2005-08-02 13:15:00,18.86,18.86,18.85,18.85,1900.0,18.3368,18.3368,18.3271,18.3271,1900.0
2005-08-02 13:20:00,18.84,18.84,18.84,18.84,900.0,18.3174,18.3174,18.3174,18.3174,900.0
2005-08-02 13:25:00,18.84,18.85,18.84,18.85,1600.0,18.3174,18.3271,18.3174,18.3271,1600.0
2005-08-02 13:30:00,18.84,18.85,18.84,18.85,2700.0,18.3174,18.3271,18.3174,18.3271,2700.0
2005-08-02 13:35:00,18.85,18.85,18.83,18.84,3800.0,18.3271,18.3271,18.3077,18.3174,3800.0
2005-08-02 13:40:00,18.84,18.84,18.84,18.84,800.0,18.3174,18.3174,18.3174,18.3174,800.0
2005-08-02 13:45:00,18.85,18.85,18.81,18.82,2800.0,18.3271,18.3271,18.2882,18.2979,2800.0
2005-08-02 13:50:00,18.83,18.83,18.82,18.82,500.0,18.3077,18.3077,18.2979,18.2979,500.0
2005-08-02 13:55:00,18.82,18.85,18.82,18.82,1500.0,18.2979,18.3271,18.2979,18.2979,1500.0
2005-08-02 14:00:00,18.84,18.86,18.84,18.86,1900.0,18.3174,18.3368,18.3174,18.3368,1900.0
2005-08-02 14:05:00,18.86,18.86,18.85,18.85,1900.0,18.3368,18.3368,18.3271,18.3271,1900.0
2005-08-02 14:10:00,18.86,18.87,18.85,18.86,3200.0,18.3368,18.3465,18.3271,18.3368,3200.0
2005-08-02 14:15:00,18.86,18.87,18.84,18.84,1700.0,18.3368,18.3465,18.3174,18.3174,1700.0
2005-08-02 14:20:00,18.83,18.85,18.83,18.84,6200.0,18.3077,18.3271,18.3077,18.3174,6200.0
2005-08-02 14:25:00,18.85,18.87,18.85,18.87,3600.0,18.3271,18.3465,18.3271,18.3465,3600.0
2005-08-02 14:30:00,18.87,18.87,18.84,18.84,11500.0,18.3465,18.3465,18.3174,18.3174,11500.0
2005-08-02 14:35:00,18.83,18.84,18.83,18.83,500.0,18.3077,18.3174,18.3077,18.3077,500.0
2005-08-02 14:40:00,18.81,18.85,18.79,18.8,15000.0,18.2882,18.3271,18.2688,18.2785,15000.0
2005-08-02 14:45:00,18.8,18.8,18.8,18.8,8400.0,18.2785,18.2785,18.2785,18.2785,8400.0
2005-08-02 14:50:00,18.8,18.8,18.79,18.79,1300.0,18.2785,18.2785,18.2688,18.2688,1300.0
2005-08-02 14:55:00,18.79,18.79,18.76,18.79,2300.0,18.2688,18.2688,18.2396,18.2688,2300.0
2005-08-02 15:00:00,18.78,18.78,18.75,18.76,2000.0,18.259,18.259,18.2299,18.2396,2000.0
2005-08-02 15:05:00,18.79,18.8,18.77,18.8,3100.0,18.2688,18.2785,18.2493,18.2785,3100.0
2005-08-02 15:10:00,18.78,18.8,18.78,18.79,3900.0,18.259,18.2785,18.259,18.2688,3900.0
2005-08-02 15:15:00,18.79,18.8,18.77,18.78,2100.0,18.2688,18.2785,18.2493,18.259,2100.0
2005-08-02 15:20:00,18.77,18.78,18.76,18.78,1100.0,18.2493,18.259,18.2396,18.259,1100.0
2005-08-02 15:25:00,18.78,18.78,18.76,18.78,4300.0,18.259,18.259,18.2396,18.259,4300.0
2005-08-02 15:30:00,18.78,18.8,18.78,18.8,4200.0,18.259,18.2785,18.259,18.2785,4200.0
2005-08-02 15:35:00,18.8,18.8,18.79,18.8,1900.0,18.2785,18.2785,18.2688,18.2785,1900.0
2005-08-02 15:40:00,18.8,18.8,18.8,18.8,2700.0,18.2785,18.2785,18.2785,18.2785,2700.0
2005-08-02 15:45:00,18.8,18.8,18.78,18.79,4700.0,18.2785,18.2785,18.259,18.2688,4700.0
2005-08-02 15:50:00,18.79,18.79,18.79,18.79,3200.0,18.2688,18.2688,18.2688,18.2688,3200.0
2005-08-02 15:55:00,18.79,18.79,18.74,18.75,14000.0,18.2688,18.2688,18.2202,18.2299,14000.0
2005-08-03 09:30:00,18.74,18.8,18.7,18.8,4900.0,18.2202,18.2785,18.1813,18.2785,4900.0
2005-08-03 09:35:00,18.8,18.8,18.74,18.74,3400.0,18.2785,18.2785,18.2202,18.2202,3400.0
2005-08-03 09:40:00,18.74,18.8,18.74,18.76,1800.0,18.2202,18.2785,18.2202,18.2396,1800.0
2005-08-03 09:45:00,18.76,18.76,18.74,18.74,10700.0,18.2396,18.2396,18.2202,18.2202,10700.0
2005-08-03 09:50:00,18.75,18.75,18.71,18.71,21200.0,18.2299,18.2299,18.191,18.191,21200.0
2005-08-03 09:55:00,18.72,18.75,18.65,18.71,7300.0,18.2007,18.2299,18.1327,18.191,7300.0
2005-08-03 10:00:00,18.72,18.75,18.72,18.73,3200.0,18.2007,18.2299,18.2007,18.2104,3200.0
2005-08-03 10:05:00,18.71,18.72,18.57,18.57,15200.0,18.191,18.2007,18.0549,18.0549,15200.0
2005-08-03 10:10:00,18.53,18.53,18.52,18.53,1600.0,18.016,18.016,18.0063,18.016,1600.0
2005-08-03 10:15:00,18.55,18.6,18.55,18.6,2700.0,18.0354,18.084,18.0354,18.084,2700.0
2005-08-03 10:20:00,18.59,18.67,18.59,18.67,4700.0,18.0743,18.1521,18.0743,18.1521,4700.0
2005-08-03 10:25:00,18.68,18.68,18.67,18.67,800.0,18.1618,18.1618,18.1521,18.1521,800.0
2005-08-03 10:30:00,18.67,18.69,18.64,18.67,10000.0,18.1521,18.1715,18.1229,18.1521,10000.0
2005-08-03 10:35:00,18.67,18.7,18.62,18.62,26000.0,18.1521,18.1813,18.1035,18.1035,26000.0
2005-08-03 10:40:00,18.62,18.62,18.56,18.56,5300.0,18.1035,18.1035,18.0451,18.0451,5300.0
2005-08-03 10:45:00,18.57,18.59,18.55,18.55,6400.0,18.0549,18.0743,18.0354,18.0354,6400.0
2005-08-03 10:50:00,18.56,18.6,18.56,18.59,8900.0,18.0451,18.084,18.0451,18.0743,8900.0
2005-08-03 10:55:00,18.61,18.61,18.58,18.6,5400.0,18.0938,18.0938,18.0646,18.084,5400.0
2005-08-03 11:00:00,18.61,18.61,18.59,18.59,15400.0,18.0938,18.0938,18.0743,18.0743,15400.0
2005-08-03 11:05:00,18.59,18.6,18.59,18.59,2700.0,18.0743,18.084,18.0743,18.0743,2700.0
2005-08-03 11:10:00,18.59,18.62,18.59,18.62,5200.0,18.0743,18.1035,18.0743,18.1035,5200.0
2005-08-03 11:15:00,18.63,18.68,18.62,18.66,3900.0,18.1132,18.1618,18.1035,18.1424,3900.0
2005-08-03 11:20:00,18.65,18.69,18.64,18.69,6000.0,18.1327,18.1715,18.1229,18.1715,6000.0
2005-08-03 11:25:00,18.69,18.69,18.66,18.67,5800.0,18.1715,18.1715,18.1424,18.1521,5800.0
2005-08-03 11:30:00,18.68,18.69,18.67,18.67,2800.0,18.1618,18.1715,18.1521,18.1521,2800.0
2005-08-03 11:35:00,18.67,18.67,18.65,18.66,3100.0,18.1521,18.1521,18.1327,18.1424,3100.0
2005-08-03 11:40:00,18.66,18.66,18.63,18.64,4200.0,18.1424,18.1424,18.1132,18.1229,4200.0
2005-08-03 11:45:00,18.64,18.65,18.55,18.55,4200.0,18.1229,18.1327,18.0354,18.0354,4200.0
2005-08-03 11:50:00,18.55,18.56,18.52,18.56,9400.0,18.0354,18.0451,18.0063,18.0451,9400.0
2005-08-03 11:55:00,18.58,18.58,18.56,18.56,1300.0,18.0646,18.0646,18.0451,18.0451,1300.0
2005-08-03 12:00:00,18.56,18.63,18.56,18.63,23800.0,18.0451,18.1132,18.0451,18.1132,23800.0
2005-08-03 12:05:00,18.61,18.62,18.61,18.61,4300.0,18.0938,18.1035,18.0938,18.0938,4300.0
2005-08-03 12:10:00,18.61,18.62,18.6,18.6,2400.0,18.0938,18.1035,18.084,18.084,2400.0
2005-08-03 12:15:00,18.59,18.59,18.58,18.58,2000.0,18.0743,18.0743,18.0646,18.0646,2000.0
2005-08-03 12:20:00,18.58,18.59,18.58,18.59,11900.0,18.0646,18.0743,18.0646,18.0743,11900.0
2005-08-03 12:25:00,18.58,18.6,18.58,18.59,5200.0,18.0646,18.084,18.0646,18.0743,5200.0
2005-08-03 12:30:00,18.59,18.6,18.59,18.6,2700.0,18.0743,18.084,18.0743,18.084,2700.0
2005-08-03 12:35:00,18.59,18.6,18.58,18.58,6400.0,18.0743,18.084,18.0646,18.0646,6400.0
2005-08-03 12:40:00,18.57,18.57,18.54,18.54,4200.0,18.0549,18.0549,18.0257,18.0257,4200.0
2005-08-03 12:45:00,18.55,18.57,18.54,18.57,9100.0,18.0354,18.0549,18.0257,18.0549,9100.0
2005-08-03 12:50:00,18.55,18.55,18.55,18.55,1000.0,18.0354,18.0354,18.0354,18.0354,1000.0
2005-08-03 12:55:00,18.55,18.55,18.5,18.5,7000.0,18.0354,18.0354,17.9868,17.9868,7000.0
2005-08-03 13:00:00,18.5,18.5,18.49,18.5,8500.0,17.9868,17.9868,17.9771,17.9868,8500.0
2005-08-03 13:05:00,18.49,18.5,18.49,18.5,5900.0,17.9771,17.9868,17.9771,17.9868,5900.0
2005-08-03 13:10:00,18.49,18.49,18.47,18.48,7100.0,17.9771,17.9771,17.9576,17.9674,7100.0
2005-08-03 13:15:00,18.48,18.53,18.48,18.51,8100.0,17.9674,18.016,17.9674,17.9965,8100.0
2005-08-03 13:20:00,18.51,18.52,18.51,18.52,3300.0,17.9965,18.0063,17.9965,18.0063,3300.0
2005-08-03 13:25:00,18.51,18.52,18.5,18.51,5500.0,17.9965,18.0063,17.9868,17.9965,5500.0
2005-08-03 13:30:00,18.51,18.54,18.51,18.54,10300.0,17.9965,18.0257,17.9965,18.0257,10300.0
2005-08-03 13:35:00,18.55,18.56,18.52,18.52,4100.0,18.0354,18.0451,18.0063,18.0063,4100.0
2005-08-03 13:40:00,18.52,18.52,18.5,18.5,3300.0,18.0063,18.0063,17.9868,17.9868,3300.0
2005-08-03 13:45:00,18.5,18.53,18.49,18.53,5600.0,17.9868,18.016,17.9771,18.016,5600.0
2005-08-03 13:50:00,18.52,18.52,18.5,18.51,3700.0,18.0063,18.0063,17.9868,17.9965,3700.0
2005-08-03 13:55:00,18.51,18.51,18.5,18.5,200.0,17.9965,17.9965,17.9868,17.9868,200.0
2005-08-03 14:00:00,18.51,18.51,18.5,18.51,2600.0,17.9965,17.9965,17.9868,17.9965,2600.0
2005-08-03 14:05:00,18.51,18.51,18.5,18.51,7800.0,17.9965,17.9965,17.9868,17.9965,7800.0
2005-08-03 14:10:00,18.51,18.51,18.5,18.5,4700.0,17.9965,17.9965,17.9868,17.9868,4700.0
2005-08-03 14:15:00,18.5,18.52,18.5,18.52,9700.0,17.9868,18.0063,17.9868,18.0063,9700.0
2005-08-03 14:20:00,18.51,18.51,18.48,18.49,6600.0,17.9965,17.9965,17.9674,17.9771,6600.0
2005-08-03 14:25:00,18.49,18.5,18.47,18.47,5800.0,17.9771,17.9868,17.9576,17.9576,5800.0
2005-08-03 14:30:00,18.48,18.53,18.48,18.51,7400.0,17.9674,18.016,17.9674,17.9965,7400.0
2005-08-03 14:35:00,18.51,18.55,18.51,18.55,5500.0,17.9965,18.0354,17.9965,18.0354,5500.0
2005-08-03 14:40:00,18.54,18.55,18.5,18.5,9700.0,18.0257,18.0354,17.9868,17.9868,9700.0
2005-08-03 14:45:00,18.5,18.51,18.5,18.51,2600.0,17.9868,17.9965,17.9868,17.9965,2600.0
2005-08-03 14:50:00,18.5,18.5,18.49,18.49,7000.0,17.9868,17.9868,17.9771,17.9771,7000.0
2005-08-03 14:55:00,18.49,18.5,18.49,18.5,4000.0,17.9771,17.9868,17.9771,17.9868,4000.0
2005-08-03 15:00:00,18.49,18.49,18.48,18.49,5000.0,17.9771,17.9771,17.9674,17.9771,5000.0
2005-08-03 15:05:00,18.49,18.49,18.48,18.49,10700.0,17.9771,17.9771,17.9674,17.9771,10700.0
2005-08-03 15:10:00,18.49,18.49,18.47,18.47,7900.0,17.9771,17.9771,17.9576,17.9576,7900.0
2005-08-03 15:15:00,18.47,18.48,18.45,18.46,7400.0,17.9576,17.9674,17.9382,17.9479,7400.0
2005-08-03 15:20:00,18.46,18.48,18.45,18.47,14500.0,17.9479,17.9674,17.9382,17.9576,14500.0
2005-08-03 15:25:00,18.47,18.47,18.46,18.46,6900.0,17.9576,17.9576,17.9479,17.9479,6900.0
2005-08-03 15:30:00,18.46,18.48,18.45,18.46,8000.0,17.9479,17.9674,17.9382,17.9479,8000.0
2005-08-03 15:35:00,18.46,18.48,18.46,18.47,7600.0,17.9479,17.9674,17.9479,17.9576,7600.0
2005-08-03 15:40:00,18.48,18.52,18.48,18.52,11300.0,17.9674,18.0063,17.9674,18.0063,11300.0
2005-08-03 15:45:00,18.51,18.52,18.51,18.52,6900.0,17.9965,18.0063,17.9965,18.0063,6900.0
2005-08-03 15:50:00,18.51,18.52,18.48,18.48,16700.0,17.9965,18.0063,17.9674,17.9674,16700.0
2005-08-03 15:55:00,18.48,18.48,18.45,18.46,18400.0,17.9674,17.9674,17.9382,17.9479,18400.0
2005-08-04 09:30:00,18.58,18.58,18.57,18.57,14700.0,18.0646,18.0646,18.0549,18.0549,14700.0
2005-08-04 09:35:00,18.58,18.64,18.54,18.54,3100.0,18.0646,18.1229,18.0257,18.0257,3100.0
2005-08-04 09:40:00,18.62,18.62,18.53,18.53,2200.0,18.1035,18.1035,18.016,18.016,2200.0
2005-08-04 09:45:00,18.53,18.53,18.43,18.43,3100.0,18.016,18.016,17.9188,17.9188,3100.0
2005-08-04 09:50:00,18.43,18.44,18.43,18.44,1600.0,17.9188,17.9285,17.9188,17.9285,1600.0
2005-08-04 09:55:00,18.44,18.44,18.42,18.43,3800.0,17.9285,17.9285,17.909,17.9188,3800.0
2005-08-04 10:00:00,18.43,18.43,18.41,18.41,3000.0,17.9188,17.9188,17.8993,17.8993,3000.0
2005-08-04 10:05:00,18.41,18.46,18.41,18.46,3200.0,17.8993,17.9479,17.8993,17.9479,3200.0
2005-08-04 10:10:00,18.46,18.46,18.45,18.45,1100.0,17.9479,17.9479,17.9382,17.9382,1100.0
2005-08-04 10:15:00,18.45,18.45,18.41,18.42,1400.0,17.9382,17.9382,17.8993,17.909,1400.0
2005-08-04 10:20:00,18.43,18.43,18.4,18.42,1400.0,17.9188,17.9188,17.8896,17.909,1400.0
2005-08-04 10:25:00,18.41,18.41,18.41,18.41,500.0,17.8993,17.8993,17.8993,17.8993,500.0
2005-08-04 10:30:00,18.42,18.42,18.41,18.41,3300.0,17.909,17.909,17.8993,17.8993,3300.0
2005-08-04 10:35:00,18.41,18.45,18.41,18.45,1000.0,17.8993,17.9382,17.8993,17.9382,1000.0
2005-08-04 10:40:00,18.45,18.45,18.43,18.43,2800.0,17.9382,17.9382,17.9188,17.9188,2800.0
2005-08-04 10:45:00,18.43,18.43,18.42,18.42,400.0,17.9188,17.9188,17.909,17.909,400.0
2005-08-04 10:50:00,18.43,18.47,18.42,18.47,1800.0,17.9188,17.9576,17.909,17.9576,1800.0
2005-08-04 10:55:00,18.47,18.47,18.4,18.4,1600.0,17.9576,17.9576,17.8896,17.8896,1600.0
2005-08-04 11:00:00,18.43,18.44,18.36,18.36,4400.0,17.9188,17.9285,17.8507,17.8507,4400.0
2005-08-04 11:05:00,18.4,18.4,18.37,18.38,1600.0,17.8896,17.8896,17.8604,17.8701,1600.0
2005-08-04 11:10:00,18.38,18.38,18.38,18.38,5500.0,17.8701,17.8701,17.8701,17.8701,5500.0
2005-08-04 11:15:00,18.38,18.39,18.38,18.39,1800.0,17.8701,17.8799,17.8701,17.8799,1800.0
2005-08-04 11:20:00,18.39,18.39,18.36,18.36,5200.0,17.8799,17.8799,17.8507,17.8507,5200.0
2005-08-04 11:25:00,18.37,18.37,18.28,18.31,17700.0,17.8604,17.8604,17.7729,17.8021,17700.0
2005-08-04 11:30:00,18.3,18.33,18.3,18.32,6400.0,17.7924,17.8215,17.7924,17.8118,6400.0
2005-08-04 11:35:00,18.31,18.31,18.27,18.27,6400.0,17.8021,17.8021,17.7632,17.7632,6400.0
2005-08-04 11:40:00,18.28,18.29,18.25,18.25,5800.0,17.7729,17.7826,17.7437,17.7437,5800.0
2005-08-04 11:45:00,18.22,18.25,18.22,18.22,2700.0,17.7146,17.7437,17.7146,17.7146,2700.0
2005-08-04 11:50:00,18.25,18.25,18.23,18.25,2200.0,17.7437,17.7437,17.7243,17.7437,2200.0
2005-08-04 11:55:00,18.24,18.25,18.22,18.22,3300.0,17.734,17.7437,17.7146,17.7146,3300.0
2005-08-04 12:00:00,18.22,18.23,18.21,18.23,3500.0,17.7146,17.7243,17.7049,17.7243,3500.0
2005-08-04 12:05:00,18.2,18.23,18.16,18.21,3100.0,17.6951,17.7243,17.6562,17.7049,3100.0
2005-08-04 12:10:00,18.2,18.21,18.17,18.18,10900.0,17.6951,17.7049,17.666,17.6757,10900.0
2005-08-04 12:15:00,18.18,18.19,18.15,18.16,1800.0,17.6757,17.6854,17.6465,17.6562,1800.0
2005-08-04 12:20:00,18.16,18.17,18.16,18.17,4300.0,17.6562,17.666,17.6562,17.666,4300.0
2005-08-04 12:25:00,18.18,18.25,18.18,18.25,11800.0,17.6757,17.7437,17.6757,17.7437,11800.0
2005-08-04 12:30:00,18.24,18.25,18.23,18.25,1600.0,17.734,17.7437,17.7243,17.7437,1600.0
2005-08-04 12:35:00,18.25,18.3,18.25,18.3,9500.0,17.7437,17.7924,17.7437,17.7924,9500.0
2005-08-04 12:40:00,18.3,18.3,18.27,18.27,1000.0,17.7924,17.7924,17.7632,17.7632,1000.0
2005-08-04 12:45:00,18.26,18.27,18.26,18.27,1500.0,17.7535,17.7632,17.7535,17.7632,1500.0
2005-08-04 12:50:00,18.26,18.27,18.26,18.27,900.0,17.7535,17.7632,17.7535,17.7632,900.0
2005-08-04 12:55:00,18.27,18.27,18.26,18.26,400.0,17.7632,17.7632,17.7535,17.7535,400.0
2005-08-04 13:00:00,18.27,18.36,18.27,18.35,9800.0,17.7632,17.8507,17.7632,17.841,9800.0
2005-08-04 13:05:00,18.34,18.35,18.32,18.32,1600.0,17.8312,17.841,17.8118,17.8118,1600.0
2005-08-04 13:10:00,18.31,18.31,18.28,18.28,1000.0,17.8021,17.8021,17.7729,17.7729,1000.0
2005-08-04 13:15:00,18.28,18.29,18.25,18.29,3100.0,17.7729,17.7826,17.7437,17.7826,3100.0
2005-08-04 13:20:00,18.29,18.29,18.26,18.29,1200.0,17.7826,17.7826,17.7535,17.7826,1200.0
2005-08-04 13:25:00,18.29,18.3,18.29,18.3,3100.0,17.7826,17.7924,17.7826,17.7924,3100.0
2005-08-04 13:30:00,18.3,18.3,18.29,18.3,5000.0,17.7924,17.7924,17.7826,17.7924,5000.0
2005-08-04 13:35:00,18.29,18.29,18.28,18.29,17100.0,17.7826,17.7826,17.7729,17.7826,17100.0
2005-08-04 13:40:00,18.29,18.29,18.29,18.29,1000.0,17.7826,17.7826,17.7826,17.7826,1000.0
2005-08-04 13:45:00,18.29,18.46,18.29,18.46,22600.0,17.7826,17.9479,17.7826,17.9479,22600.0
2005-08-04 13:50:00,18.44,18.44,18.35,18.35,1500.0,17.9285,17.9285,17.841,17.841,1500.0
2005-08-04 13:55:00,18.36,18.36,18.32,18.32,500.0,17.8507,17.8507,17.8118,17.8118,500.0
2005-08-04 14:00:00,18.32,18.37,18.32,18.36,2200.0,17.8118,17.8604,17.8118,17.8507,2200.0
2005-08-04 14:05:00,18.33,18.33,18.33,18.33,500.0,17.8215,17.8215,17.8215,17.8215,500.0
2005-08-04 14:10:00,18.31,18.31,18.27,18.28,2500.0,17.8021,17.8021,17.7632,17.7729,2500.0
2005-08-04 14:15:00,18.26,18.26,18.26,18.26,200.0,17.7535,17.7535,17.7535,17.7535,200.0
2005-08-04 14:20:00,18.26,18.26,18.25,18.25,1200.0,17.7535,17.7535,17.7437,17.7437,1200.0
2005-08-04 14:25:00,18.24,18.25,18.22,18.23,1800.0,17.734,17.7437,17.7146,17.7243,1800.0
2005-08-04 14:30:00,18.23,18.24,18.19,18.21,2600.0,17.7243,17.734,17.6854,17.7049,2600.0
2005-08-04 14:35:00,18.21,18.24,18.21,18.23,3100.0,17.7049,17.734,17.7049,17.7243,3100.0
2005-08-04 14:40:00,18.23,18.29,18.23,18.27,4300.0,17.7243,17.7826,17.7243,17.7632,4300.0
2005-08-04 14:45:00,18.27,18.3,18.26,18.3,3900.0,17.7632,17.7924,17.7535,17.7924,3900.0
2005-08-04 14:50:00,18.28,18.29,18.28,18.29,2900.0,17.7729,17.7826,17.7729,17.7826,2900.0
2005-08-04 14:55:00,18.29,18.29,18.28,18.29,1100.0,17.7826,17.7826,17.7729,17.7826,1100.0
2005-08-04 15:00:00,18.28,18.29,18.27,18.28,16400.0,17.7729,17.7826,17.7632,17.7729,16400.0
2005-08-04 15:05:00,18.26,18.27,18.25,18.25,1400.0,17.7535,17.7632,17.7437,17.7437,1400.0
2005-08-04 15:10:00,18.26,18.26,18.23,18.23,5800.0,17.7535,17.7535,17.7243,17.7243,5800.0
2005-08-04 15:15:00,18.22,18.3,18.22,18.3,6500.0,17.7146,17.7924,17.7146,17.7924,6500.0
2005-08-04 15:20:00,18.29,18.31,18.28,18.3,5800.0,17.7826,17.8021,17.7729,17.7924,5800.0
2005-08-04 15:25:00,18.31,18.35,18.31,18.34,5300.0,17.8021,17.841,17.8021,17.8312,5300.0
2005-08-04 15:30:00,18.34,18.35,18.34,18.34,10000.0,17.8312,17.841,17.8312,17.8312,10000.0
2005-08-04 15:35:00,18.34,18.34,18.27,18.27,2600.0,17.8312,17.8312,17.7632,17.7632,2600.0
2005-08-04 15:40:00,18.26,18.35,18.26,18.35,27100.0,17.7535,17.841,17.7535,17.841,27100.0
2005-08-04 15:45:00,18.32,18.33,18.21,18.25,3900.0,17.8118,17.8215,17.7049,17.7437,3900.0
2005-08-04 15:50:00,18.23,18.24,18.19,18.19,8200.0,17.7243,17.734,17.6854,17.6854,8200.0
2005-08-04 15:55:00,18.19,18.2,18.15,18.15,19900.0,17.6854,17.6951,17.6465,17.6465,19900.0
2005-08-05 09:30:00,18.15,18.15,17.91,17.92,131300.0,17.6465,17.6465,17.4132,17.4229,131300.0
2005-08-05 09:35:00,17.92,18.03,17.92,18.03,21100.0,17.4229,17.5298,17.4229,17.5298,21100.0
2005-08-05 09:40:00,18.06,18.1,18.0,18.0,23000.0,17.559,17.5979,17.5007,17.5007,23000.0
2005-08-05 09:45:00,18.01,18.04,17.96,17.96,13100.0,17.5104,17.5396,17.4618,17.4618,13100.0
2005-08-05 09:50:00,17.97,18.08,17.97,18.02,24400.0,17.4715,17.5785,17.4715,17.5201,24400.0
2005-08-05 09:55:00,18.01,18.01,17.9,17.97,33900.0,17.5104,17.5104,17.4035,17.4715,33900.0
2005-08-05 10:00:00,17.92,17.97,17.9,17.91,34500.0,17.4229,17.4715,17.4035,17.4132,34500.0
2005-08-05 10:05:00,17.91,17.91,17.89,17.89,11100.0,17.4132,17.4132,17.3937,17.3937,11100.0
2005-08-05 10:10:00,17.89,17.9,17.86,17.88,33000.0,17.3937,17.4035,17.3646,17.384,33000.0
2005-08-05 10:15:00,17.89,17.89,17.84,17.84,7200.0,17.3937,17.3937,17.3451,17.3451,7200.0
2005-08-05 10:20:00,17.84,17.87,17.84,17.87,21000.0,17.3451,17.3743,17.3451,17.3743,21000.0
2005-08-05 10:25:00,17.87,17.9,17.85,17.89,12700.0,17.3743,17.4035,17.3548,17.3937,12700.0
2005-08-05 10:30:00,17.87,17.96,17.87,17.95,22000.0,17.3743,17.4618,17.3743,17.4521,22000.0
2005-08-05 10:35:00,17.95,17.95,17.94,17.94,12200.0,17.4521,17.4521,17.4423,17.4423,12200.0
2005-08-05 10:40:00,17.94,17.95,17.84,17.86,5700.0,17.4423,17.4521,17.3451,17.3646,5700.0
2005-08-05 10:45:00,17.86,17.89,17.85,17.89,5100.0,17.3646,17.3937,17.3548,17.3937,5100.0
2005-08-05 10:50:00,17.89,17.89,17.85,17.87,5200.0,17.3937,17.3937,17.3548,17.3743,5200.0
2005-08-05 10:55:00,17.86,17.87,17.85,17.85,5900.0,17.3646,17.3743,17.3548,17.3548,5900.0
2005-08-05 11:00:00,17.85,17.85,17.84,17.85,7300.0,17.3548,17.3548,17.3451,17.3548,7300.0
2005-08-05 11:05:00,17.85,17.86,17.84,17.85,7500.0,17.3548,17.3646,17.3451,17.3548,7500.0
2005-08-05 11:10:00,17.84,17.86,17.84,17.85,6500.0,17.3451,17.3646,17.3451,17.3548,6500.0
2005-08-05 11:15:00,17.86,17.86,17.85,17.85,4900.0,17.3646,17.3646,17.3548,17.3548,4900.0
2005-08-05 11:20:00,17.85,17.85,17.82,17.83,10500.0,17.3548,17.3548,17.3257,17.3354,10500.0
2005-08-05 11:25:00,17.82,17.82,17.81,17.82,7900.0,17.3257,17.3257,17.316,17.3257,7900.0
2005-08-05 11:30:00,17.82,17.82,17.8,17.8,15600.0,17.3257,17.3257,17.3062,17.3062,15600.0
2005-08-05 11:35:00,17.8,17.82,17.8,17.82,20300.0,17.3062,17.3257,17.3062,17.3257,20300.0
2005-08-05 11:40:00,17.82,17.83,17.81,17.82,4200.0,17.3257,17.3354,17.316,17.3257,4200.0
2005-08-05 11:45:00,17.82,17.82,17.8,17.8,5000.0,17.3257,17.3257,17.3062,17.3062,5000.0
2005-08-05 11:50:00,17.79,17.79,17.77,17.78,6100.0,17.2965,17.2965,17.2771,17.2868,6100.0
2005-08-05 11:55:00,17.78,17.78,17.76,17.78,6600.0,17.2868,17.2868,17.2673,17.2868,6600.0
2005-08-05 12:00:00,17.79,17.81,17.77,17.79,2600.0,17.2965,17.316,17.2771,17.2965,2600.0
2005-08-05 12:05:00,17.79,17.79,17.77,17.77,13400.0,17.2965,17.2965,17.2771,17.2771,13400.0
2005-08-05 12:10:00,17.77,17.77,17.76,17.76,800.0,17.2771,17.2771,17.2673,17.2673,800.0
2005-08-05 12:15:00,17.76,17.76,17.75,17.76,30300.0,17.2673,17.2673,17.2576,17.2673,30300.0
2005-08-05 12:20:00,17.76,17.76,17.75,17.75,9000.0,17.2673,17.2673,17.2576,17.2576,9000.0
2005-08-05 12:25:00,17.75,17.76,17.73,17.75,28300.0,17.2576,17.2673,17.2382,17.2576,28300.0
2005-08-05 12:30:00,17.75,17.75,17.74,17.75,12500.0,17.2576,17.2576,17.2479,17.2576,12500.0
2005-08-05 12:35:00,17.77,17.82,17.77,17.82,8200.0,17.2771,17.3257,17.2771,17.3257,8200.0
2005-08-05 12:40:00,17.82,17.83,17.81,17.82,4200.0,17.3257,17.3354,17.316,17.3257,4200.0
2005-08-05 12:45:00,17.82,17.82,17.8,17.8,4500.0,17.3257,17.3257,17.3062,17.3062,4500.0
2005-08-05 12:50:00,17.8,17.8,17.78,17.78,3400.0,17.3062,17.3062,17.2868,17.2868,3400.0
2005-08-05 12:55:00,17.79,17.8,17.79,17.8,1600.0,17.2965,17.3062,17.2965,17.3062,1600.0
2005-08-05 13:00:00,17.8,17.81,17.79,17.79,10800.0,17.3062,17.316,17.2965,17.2965,10800.0
2005-08-05 13:05:00,17.8,17.8,17.79,17.8,2800.0,17.3062,17.3062,17.2965,17.3062,2800.0
2005-08-05 13:10:00,17.79,17.82,17.79,17.82,7100.0,17.2965,17.3257,17.2965,17.3257,7100.0
2005-08-05 13:15:00,17.82,17.83,17.77,17.77,9000.0,17.3257,17.3354,17.2771,17.2771,9000.0
2005-08-05 13:20:00,17.77,17.79,17.75,17.79,3900.0,17.2771,17.2965,17.2576,17.2965,3900.0
2005-08-05 13:25:00,17.79,17.79,17.78,17.79,1700.0,17.2965,17.2965,17.2868,17.2965,1700.0
2005-08-05 13:30:00,17.79,17.8,17.79,17.79,4500.0,17.2965,17.3062,17.2965,17.2965,4500.0
2005-08-05 13:35:00,17.8,17.8,17.79,17.8,2800.0,17.3062,17.3062,17.2965,17.3062,2800.0
2005-08-05 13:40:00,17.8,17.8,17.79,17.79,1700.0,17.3062,17.3062,17.2965,17.2965,1700.0
2005-08-05 13:45:00,17.79,17.8,17.77,17.78,4000.0,17.2965,17.3062,17.2771,17.2868,4000.0
2005-08-05 13:50:00,17.77,17.78,17.77,17.77,6700.0,17.2771,17.2868,17.2771,17.2771,6700.0
2005-08-05 13:55:00,17.77,17.78,17.74,17.75,2100.0,17.2771,17.2868,17.2479,17.2576,2100.0
2005-08-05 14:00:00,17.74,17.74,17.72,17.73,5800.0,17.2479,17.2479,17.2284,17.2382,5800.0
2005-08-05 14:05:00,17.73,17.79,17.73,17.77,4400.0,17.2382,17.2965,17.2382,17.2771,4400.0
2005-08-05 14:10:00,17.77,17.81,17.76,17.76,8300.0,17.2771,17.316,17.2673,17.2673,8300.0
2005-08-05 14:15:00,17.74,17.8,17.73,17.76,6300.0,17.2479,17.3062,17.2382,17.2673,6300.0
2005-08-05 14:20:00,17.75,17.77,17.75,17.76,8300.0,17.2576,17.2771,17.2576,17.2673,8300.0
2005-08-05 14:25:00,17.77,17.77,17.76,17.77,6000.0,17.2771,17.2771,17.2673,17.2771,6000.0
2005-08-05 14:30:00,17.77,17.81,17.77,17.81,7900.0,17.2771,17.316,17.2771,17.316,7900.0
2005-08-05 14:35:00,17.81,17.83,17.8,17.8,11900.0,17.316,17.3354,17.3062,17.3062,11900.0
2005-08-05 14:40:00,17.8,17.8,17.77,17.78,3700.0,17.3062,17.3062,17.2771,17.2868,3700.0
2005-08-05 14:45:00,17.76,17.76,17.71,17.72,17600.0,17.2673,17.2673,17.2187,17.2284,17600.0
2005-08-05 14:50:00,17.72,17.74,17.72,17.74,1600.0,17.2284,17.2479,17.2284,17.2479,1600.0
2005-08-05 14:55:00,17.74,17.74,17.71,17.72,8300.0,17.2479,17.2479,17.2187,17.2284,8300.0
2005-08-05 15:00:00,17.7,17.71,17.69,17.71,23000.0,17.209,17.2187,17.1993,17.2187,23000.0
2005-08-05 15:05:00,17.71,17.71,17.68,17.71,17200.0,17.2187,17.2187,17.1896,17.2187,17200.0
2005-08-05 15:10:00,17.71,17.72,17.68,17.68,17600.0,17.2187,17.2284,17.1896,17.1896,17600.0
2005-08-05 15:15:00,17.68,17.69,17.68,17.69,3400.0,17.1896,17.1993,17.1896,17.1993,3400.0
2005-08-05 15:20:00,17.69,17.69,17.65,17.65,21900.0,17.1993,17.1993,17.1604,17.1604,21900.0
2005-08-05 15:25:00,17.66,17.75,17.65,17.75,21900.0,17.1701,17.2576,17.1604,17.2576,21900.0
2005-08-05 15:30:00,17.75,17.8,17.73,17.73,9000.0,17.2576,17.3062,17.2382,17.2382,9000.0
2005-08-05 15:35:00,17.71,17.77,17.71,17.76,16700.0,17.2187,17.2771,17.2187,17.2673,16700.0
2005-08-05 15:40:00,17.75,17.81,17.75,17.81,28600.0,17.2576,17.316,17.2576,17.316,28600.0
2005-08-05 15:45:00,17.8,17.86,17.79,17.86,58700.0,17.3062,17.3646,17.2965,17.3646,58700.0
2005-08-05 15:50:00,17.87,17.89,17.84,17.84,12400.0,17.3743,17.3937,17.3451,17.3451,12400.0
2005-08-05 15:55:00,17.83,17.83,17.73,17.81,28700.0,17.3354,17.3354,17.2382,17.316,28700.0
2005-08-08 09:30:00,17.89,18.0,17.85,17.91,10600.0,17.3937,17.5007,17.3548,17.4132,10600.0
2005-08-08 09:35:00,17.95,18.04,17.94,18.04,3300.0,17.4521,17.5396,17.4423,17.5396,3300.0
2005-08-08 09:40:00,18.04,18.05,18.03,18.05,1400.0,17.5396,17.5493,17.5298,17.5493,1400.0
2005-08-08 09:45:00,18.05,18.09,18.04,18.09,3700.0,17.5493,17.5882,17.5396,17.5882,3700.0
2005-08-08 09:50:00,18.09,18.1,17.97,18.05,2700.0,17.5882,17.5979,17.4715,17.5493,2700.0
2005-08-08 09:55:00,17.99,18.05,17.87,17.91,7900.0,17.491,17.5493,17.3743,17.4132,7900.0
2005-08-08 10:00:00,17.91,17.95,17.88,17.94,10500.0,17.4132,17.4521,17.384,17.4423,10500.0
2005-08-08 10:05:00,17.94,18.02,17.93,18.0,33700.0,17.4423,17.5201,17.4326,17.5007,33700.0
2005-08-08 10:10:00,17.97,17.99,17.92,17.92,5300.0,17.4715,17.491,17.4229,17.4229,5300.0
2005-08-08 10:15:00,17.92,17.94,17.85,17.92,20500.0,17.4229,17.4423,17.3548,17.4229,20500.0
2005-08-08 10:20:00,17.86,17.9,17.86,17.9,1600.0,17.3646,17.4035,17.3646,17.4035,1600.0
2005-08-08 10:25:00,17.89,17.89,17.89,17.89,300.0,17.3937,17.3937,17.3937,17.3937,300.0
2005-08-08 10:30:00,17.9,17.92,17.89,17.92,9200.0,17.4035,17.4229,17.3937,17.4229,9200.0
2005-08-08 10:35:00,17.92,17.94,17.89,17.89,10700.0,17.4229,17.4423,17.3937,17.3937,10700.0
2005-08-08 10:40:00,17.9,17.91,17.82,17.85,4300.0,17.4035,17.4132,17.3257,17.3548,4300.0
2005-08-08 10:45:00,17.86,17.88,17.83,17.88,4500.0,17.3646,17.384,17.3354,17.384,4500.0
2005-08-08 10:50:00,17.83,17.83,17.79,17.8,3600.0,17.3354,17.3354,17.2965,17.3062,3600.0
2005-08-08 10:55:00,17.8,17.8,17.74,17.75,4800.0,17.3062,17.3062,17.2479,17.2576,4800.0
2005-08-08 11:00:00,17.79,17.79,17.74,17.74,6100.0,17.2965,17.2965,17.2479,17.2479,6100.0
2005-08-08 11:05:00,17.77,17.78,17.76,17.78,2800.0,17.2771,17.2868,17.2673,17.2868,2800.0
2005-08-08 11:10:00,17.79,17.79,17.67,17.68,7100.0,17.2965,17.2965,17.1798,17.1896,7100.0
2005-08-08 11:15:00,17.69,17.84,17.68,17.84,3900.0,17.1993,17.3451,17.1896,17.3451,3900.0
2005-08-08 11:20:00,17.83,17.86,17.8,17.86,10700.0,17.3354,17.3646,17.3062,17.3646,10700.0
2005-08-08 11:25:00,17.85,17.87,17.85,17.86,2700.0,17.3548,17.3743,17.3548,17.3646,2700.0
2005-08-08 11:30:00,17.87,17.87,17.87,17.87,800.0,17.3743,17.3743,17.3743,17.3743,800.0
2005-08-08 11:35:00,17.86,17.87,17.86,17.87,1400.0,17.3646,17.3743,17.3646,17.3743,1400.0
2005-08-08 11:40:00,17.87,17.87,17.85,17.85,5900.0,17.3743,17.3743,17.3548,17.3548,5900.0
2005-08-08 11:45:00,17.82,17.82,17.82,17.82,300.0,17.3257,17.3257,17.3257,17.3257,300.0
2005-08-08 11:50:00,17.82,17.87,17.82,17.84,2100.0,17.3257,17.3743,17.3257,17.3451,2100.0
2005-08-08 11:55:00,17.85,17.89,17.85,17.89,2400.0,17.3548,17.3937,17.3548,17.3937,2400.0
2005-08-08 12:00:00,17.88,17.94,17.88,17.94,38100.0,17.384,17.4423,17.384,17.4423,38100.0
2005-08-08 12:05:00,17.91,17.99,17.91,17.97,10700.0,17.4132,17.491,17.4132,17.4715,10700.0
2005-08-08 12:10:00,17.98,18.04,17.97,18.01,14600.0,17.4812,17.5396,17.4715,17.5104,14600.0
2005-08-08 12:15:00,18.01,18.03,18.0,18.03,2300.0,17.5104,17.5298,17.5007,17.5298,2300.0
2005-08-08 12:20:00,18.04,18.06,18.0,18.0,3300.0,17.5396,17.559,17.5007,17.5007,3300.0
2005-08-08 12:25:00,18.01,18.03,18.01,18.03,500.0,17.5104,17.5298,17.5104,17.5298,500.0
2005-08-08 12:30:00,18.03,18.03,18.01,18.01,4100.0,17.5298,17.5298,17.5104,17.5104,4100.0
2005-08-08 12:35:00,18.02,18.04,18.0,18.04,7200.0,17.5201,17.5396,17.5007,17.5396,7200.0
2005-08-08 12:40:00,18.04,18.04,18.02,18.03,3100.0,17.5396,17.5396,17.5201,17.5298,3100.0
2005-08-08 12:45:00,18.03,18.03,18.01,18.01,8400.0,17.5298,17.5298,17.5104,17.5104,8400.0
2005-08-08 12:50:00,18.02,18.02,17.99,18.0,9600.0,17.5201,17.5201,17.491,17.5007,9600.0
2005-08-08 12:55:00,18.0,18.0,17.98,17.98,9700.0,17.5007,17.5007,17.4812,17.4812,9700.0
2005-08-08 13:00:00,17.99,17.99,17.97,17.97,9100.0,17.491,17.491,17.4715,17.4715,9100.0
2005-08-08 13:05:00,17.97,17.97,17.95,17.95,900.0,17.4715,17.4715,17.4521,17.4521,900.0
2005-08-08 13:10:00,17.94,17.94,17.94,17.94,900.0,17.4423,17.4423,17.4423,17.4423,900.0
2005-08-08 13:15:00,17.93,17.94,17.92,17.93,6100.0,17.4326,17.4423,17.4229,17.4326,6100.0
2005-08-08 13:20:00,17.93,17.94,17.92,17.93,2400.0,17.4326,17.4423,17.4229,17.4326,2400.0
2005-08-08 13:25:00,17.92,17.92,17.9,17.91,5500.0,17.4229,17.4229,17.4035,17.4132,5500.0
2005-08-08 13:30:00,17.9,17.92,17.9,17.91,1300.0,17.4035,17.4229,17.4035,17.4132,1300.0
2005-08-08 13:35:00,17.91,17.92,17.9,17.9,5800.0,17.4132,17.4229,17.4035,17.4035,5800.0
2005-08-08 13:40:00,17.9,17.93,17.9,17.91,5300.0,17.4035,17.4326,17.4035,17.4132,5300.0
2005-08-08 13:45:00,17.92,17.93,17.92,17.93,1300.0,17.4229,17.4326,17.4229,17.4326,1300.0
2005-08-08 13:50:00,17.92,17.95,17.92,17.95,3300.0,17.4229,17.4521,17.4229,17.4521,3300.0
2005-08-08 13:55:00,17.92,17.93,17.92,17.92,2000.0,17.4229,17.4326,17.4229,17.4229,2000.0
2005-08-08 14:00:00,17.91,17.91,17.91,17.91,400.0,17.4132,17.4132,17.4132,17.4132,400.0
2005-08-08 14:05:00,17.91,17.92,17.9,17.9,7000.0,17.4132,17.4229,17.4035,17.4035,7000.0
2005-08-08 14:10:00,17.9,17.9,17.9,17.9,4700.0,17.4035,17.4035,17.4035,17.4035,4700.0
2005-08-08 14:15:00,17.9,17.9,17.9,17.9,2900.0,17.4035,17.4035,17.4035,17.4035,2900.0
2005-08-08 14:20:00,17.9,17.9,17.88,17.88,5600.0,17.4035,17.4035,17.384,17.384,5600.0
2005-08-08 14:25:00,17.89,17.91,17.89,17.91,3300.0,17.3937,17.4132,17.3937,17.4132,3300.0
2005-08-08 14:30:00,17.92,17.93,17.88,17.88,3400.0,17.4229,17.4326,17.384,17.384,3400.0
2005-08-08 14:35:00,17.88,17.95,17.88,17.94,53700.0,17.384,17.4521,17.384,17.4423,53700.0
2005-08-08 14:40:00,17.95,17.97,17.92,17.92,6900.0,17.4521,17.4715,17.4229,17.4229,6900.0
2005-08-08 14:45:00,17.93,17.93,17.87,17.87,3200.0,17.4326,17.4326,17.3743,17.3743,3200.0
2005-08-08 14:50:00,17.87,17.92,17.87,17.92,8800.0,17.3743,17.4229,17.3743,17.4229,8800.0
2005-08-08 14:55:00,17.91,17.91,17.91,17.91,1800.0,17.4132,17.4132,17.4132,17.4132,1800.0
2005-08-08 15:00:00,17.91,17.95,17.9,17.9,3800.0,17.4132,17.4521,17.4035,17.4035,3800.0
2005-08-08 15:05:00,17.91,17.92,17.89,17.91,2700.0,17.4132,17.4229,17.3937,17.4132,2700.0
2005-08-08 15:10:00,17.91,17.91,17.89,17.91,3000.0,17.4132,17.4132,17.3937,17.4132,3000.0
2005-08-08 15:15:00,17.91,17.91,17.9,17.9,1100.0,17.4132,17.4132,17.4035,17.4035,1100.0
2005-08-08 15:20:00,17.9,17.9,17.87,17.87,3900.0,17.4035,17.4035,17.3743,17.3743,3900.0
2005-08-08 15:25:00,17.87,17.87,17.86,17.86,1600.0,17.3743,17.3743,17.3646,17.3646,1600.0
2005-08-08 15:30:00,17.86,17.87,17.86,17.87,7500.0,17.3646,17.3743,17.3646,17.3743,7500.0
2005-08-08 15:35:00,17.87,17.92,17.87,17.92,6100.0,17.3743,17.4229,17.3743,17.4229,6100.0
2005-08-08 15:40:00,17.92,17.92,17.88,17.9,4400.0,17.4229,17.4229,17.384,17.4035,4400.0
2005-08-08 15:45:00,17.89,17.91,17.89,17.9,9600.0,17.3937,17.4132,17.3937,17.4035,9600.0
2005-08-08 15:50:00,17.9,17.99,17.9,17.95,41300.0,17.4035,17.491,17.4035,17.4521,41300.0
2005-08-08 15:55:00,17.96,17.96,17.91,17.91,29900.0,17.4618,17.4618,17.4132,17.4132,29900.0
2005-08-09 09:30:00,17.95,18.0,17.9,17.91,35300.0,17.4521,17.5007,17.4035,17.4132,35300.0
2005-08-09 09:35:00,17.91,17.98,17.9,17.93,13200.0,17.4132,17.4812,17.4035,17.4326,13200.0
2005-08-09 09:40:00,17.92,17.95,17.91,17.92,70700.0,17.4229,17.4521,17.4132,17.4229,70700.0
2005-08-09 09:45:00,17.88,17.95,17.85,17.92,111300.0,17.384,17.4521,17.3548,17.4229,111300.0
2005-08-09 09:50:00,17.92,17.93,17.83,17.83,52900.0,17.4229,17.4326,17.3354,17.3354,52900.0
2005-08-09 09:55:00,17.79,17.84,17.74,17.77,18100.0,17.2965,17.3451,17.2479,17.2771,18100.0
2005-08-09 10:00:00,17.77,17.77,17.65,17.74,35400.0,17.2771,17.2771,17.1604,17.2479,35400.0
2005-08-09 10:05:00,17.74,17.75,17.69,17.71,26800.0,17.2479,17.2576,17.1993,17.2187,26800.0
2005-08-09 10:10:00,17.72,17.9,17.71,17.9,29700.0,17.2284,17.4035,17.2187,17.4035,29700.0
2005-08-09 10:15:00,17.9,18.0,17.87,17.99,57600.0,17.4035,17.5007,17.3743,17.491,57600.0
2005-08-09 10:20:00,17.99,18.04,17.8,17.9,70100.0,17.491,17.5396,17.3062,17.4035,70100.0
2005-08-09 10:25:00,17.92,17.94,17.86,17.9,7400.0,17.4229,17.4423,17.3646,17.4035,7400.0
2005-08-09 10:30:00,17.94,18.0,17.94,18.0,100800.0,17.4423,17.5007,17.4423,17.5007,100800.0
2005-08-09 10:35:00,17.99,18.0,17.98,18.0,7000.0,17.491,17.5007,17.4812,17.5007,7000.0
2005-08-09 10:40:00,18.0,18.0,17.87,17.87,13600.0,17.5007,17.5007,17.3743,17.3743,13600.0
2005-08-09 10:45:00,17.88,17.95,17.88,17.93,5500.0,17.384,17.4521,17.384,17.4326,5500.0
2005-08-09 10:50:00,17.9,17.93,17.9,17.91,6400.0,17.4035,17.4326,17.4035,17.4132,6400.0
2005-08-09 10:55:00,17.89,17.91,17.88,17.88,5800.0,17.3937,17.4132,17.384,17.384,5800.0
2005-08-09 11:00:00,17.87,17.94,17.87,17.87,7800.0,17.3743,17.4423,17.3743,17.3743,7800.0
2005-08-09 11:05:00,17.87,17.87,17.84,17.84,6600.0,17.3743,17.3743,17.3451,17.3451,6600.0
2005-08-09 11:10:00,17.83,17.86,17.83,17.86,3200.0,17.3354,17.3646,17.3354,17.3646,3200.0
2005-08-09 11:15:00,17.86,17.89,17.84,17.84,4100.0,17.3646,17.3937,17.3451,17.3451,4100.0
2005-08-09 11:20:00,17.84,17.85,17.82,17.82,8200.0,17.3451,17.3548,17.3257,17.3257,8200.0
2005-08-09 11:25:00,17.81,17.83,17.79,17.79,6800.0,17.316,17.3354,17.2965,17.2965,6800.0
2005-08-09 11:30:00,17.8,17.8,17.77,17.77,7300.0,17.3062,17.3062,17.2771,17.2771,7300.0
2005-08-09 11:35:00,17.76,17.76,17.66,17.68,29900.0,17.2673,17.2673,17.1701,17.1896,29900.0
2005-08-09 11:40:00,17.68,17.75,17.67,17.75,39200.0,17.1896,17.2576,17.1798,17.2576,39200.0
2005-08-09 11:45:00,17.75,17.75,17.73,17.73,34700.0,17.2576,17.2576,17.2382,17.2382,34700.0
2005-08-09 11:50:00,17.72,17.72,17.55,17.61,42900.0,17.2284,17.2284,17.0632,17.1215,42900.0
2005-08-09 11:55:00,17.65,17.73,17.65,17.73,18700.0,17.1604,17.2382,17.1604,17.2382,18700.0
2005-08-09 12:00:00,17.73,17.75,17.73,17.75,4600.0,17.2382,17.2576,17.2382,17.2576,4600.0
2005-08-09 12:05:00,17.75,17.75,17.73,17.73,3300.0,17.2576,17.2576,17.2382,17.2382,3300.0
2005-08-09 12:10:00,17.74,17.74,17.73,17.73,10700.0,17.2479,17.2479,17.2382,17.2382,10700.0
2005-08-09 12:15:00,17.74,17.78,17.74,17.77,53800.0,17.2479,17.2868,17.2479,17.2771,53800.0
2005-08-09 12:20:00,17.75,17.8,17.74,17.78,14100.0,17.2576,17.3062,17.2479,17.2868,14100.0
2005-08-09 12:25:00,17.76,17.8,17.76,17.8,13900.0,17.2673,17.3062,17.2673,17.3062,13900.0
2005-08-09 12:30:00,17.83,17.85,17.83,17.84,7700.0,17.3354,17.3548,17.3354,17.3451,7700.0
2005-08-09 12:35:00,17.82,17.82,17.81,17.82,8700.0,17.3257,17.3257,17.316,17.3257,8700.0
2005-08-09 12:40:00,17.82,17.82,17.82,17.82,1300.0,17.3257,17.3257,17.3257,17.3257,1300.0
2005-08-09 12:45:00,17.84,17.85,17.84,17.85,2200.0,17.3451,17.3548,17.3451,17.3548,2200.0
2005-08-09 12:50:00,17.85,17.85,17.81,17.82,3700.0,17.3548,17.3548,17.316,17.3257,3700.0
2005-08-09 12:55:00,17.82,17.84,17.8,17.81,11200.0,17.3257,17.3451,17.3062,17.316,11200.0
2005-08-09 13:00:00,17.81,17.84,17.81,17.84,7000.0,17.316,17.3451,17.316,17.3451,7000.0
2005-08-09 13:05:00,17.84,17.85,17.82,17.84,29600.0,17.3451,17.3548,17.3257,17.3451,29600.0
2005-08-09 13:10:00,17.84,17.84,17.77,17.84,17900.0,17.3451,17.3451,17.2771,17.3451,17900.0
2005-08-09 13:15:00,17.8,17.83,17.8,17.83,54400.0,17.3062,17.3354,17.3062,17.3354,54400.0
2005-08-09 13:20:00,17.84,17.85,17.84,17.85,34600.0,17.3451,17.3548,17.3451,17.3548,34600.0
2005-08-09 13:25:00,17.85,17.87,17.84,17.84,24800.0,17.3548,17.3743,17.3451,17.3451,24800.0
2005-08-09 13:30:00,17.85,17.85,17.84,17.84,1800.0,17.3548,17.3548,17.3451,17.3451,1800.0
2005-08-09 13:35:00,17.83,17.83,17.8,17.82,4800.0,17.3354,17.3354,17.3062,17.3257,4800.0
2005-08-09 13:40:00,17.82,17.86,17.82,17.84,4600.0,17.3257,17.3646,17.3257,17.3451,4600.0
2005-08-09 13:45:00,17.84,17.86,17.83,17.85,1900.0,17.3451,17.3646,17.3354,17.3548,1900.0
2005-08-09 13:50:00,17.87,17.9,17.87,17.89,4000.0,17.3743,17.4035,17.3743,17.3937,4000.0
2005-08-09 13:55:00,17.92,17.93,17.89,17.92,2800.0,17.4229,17.4326,17.3937,17.4229,2800.0
2005-08-09 14:00:00,17.93,17.94,17.91,17.91,35200.0,17.4326,17.4423,17.4132,17.4132,35200.0
2005-08-09 14:05:00,17.92,17.93,17.9,17.9,5300.0,17.4229,17.4326,17.4035,17.4035,5300.0
2005-08-09 14:10:00,17.92,17.92,17.9,17.91,3800.0,17.4229,17.4229,17.4035,17.4132,3800.0
2005-08-09 14:15:00,17.91,17.93,17.87,17.89,5800.0,17.4132,17.4326,17.3743,17.3937,5800.0
2005-08-09 14:20:00,17.92,17.93,17.85,17.89,50600.0,17.4229,17.4326,17.3548,17.3937,50600.0
2005-08-09 14:25:00,17.9,17.94,17.9,17.92,10700.0,17.4035,17.4423,17.4035,17.4229,10700.0
2005-08-09 14:30:00,17.93,17.94,17.89,17.9,11100.0,17.4326,17.4423,17.3937,17.4035,11100.0
2005-08-09 14:35:00,17.9,17.93,17.86,17.88,11500.0,17.4035,17.4326,17.3646,17.384,11500.0
2005-08-09 14:40:00,17.89,17.89,17.83,17.86,13900.0,17.3937,17.3937,17.3354,17.3646,13900.0
2005-08-09 14:45:00,17.86,18.87,17.83,17.87,34300.0,17.3646,18.3465,17.3354,17.3743,34300.0
2005-08-09 14:50:00,17.86,17.86,17.82,17.83,14400.0,17.3646,17.3646,17.3257,17.3354,14400.0
2005-08-09 14:55:00,17.84,17.85,17.83,17.84,9700.0,17.3451,17.3548,17.3354,17.3451,9700.0
2005-08-09 15:00:00,17.82,17.83,17.77,17.78,15300.0,17.3257,17.3354,17.2771,17.2868,15300.0
2005-08-09 15:05:00,17.8,17.84,17.75,17.8,10800.0,17.3062,17.3451,17.2576,17.3062,10800.0
2005-08-09 15:10:00,17.79,17.8,17.75,17.77,21400.0,17.2965,17.3062,17.2576,17.2771,21400.0
2005-08-09 15:15:00,17.75,17.79,17.74,17.75,26600.0,17.2576,17.2965,17.2479,17.2576,26600.0
2005-08-09 15:20:00,17.72,17.79,17.71,17.73,13400.0,17.2284,17.2965,17.2187,17.2382,13400.0
2005-08-09 15:25:00,17.74,17.76,17.69,17.7,27300.0,17.2479,17.2673,17.1993,17.209,27300.0
2005-08-09 15:30:00,17.7,17.76,17.63,17.76,19800.0,17.209,17.2673,17.1409,17.2673,19800.0
2005-08-09 15:35:00,17.74,17.76,17.72,17.73,21300.0,17.2479,17.2673,17.2284,17.2382,21300.0
2005-08-09 15:40:00,17.72,17.79,17.71,17.77,13200.0,17.2284,17.2965,17.2187,17.2771,13200.0
2005-08-09 15:45:00,17.77,17.82,17.75,17.82,17000.0,17.2771,17.3257,17.2576,17.3257,17000.0
2005-08-09 15:50:00,17.82,17.83,17.79,17.8,16000.0,17.3257,17.3354,17.2965,17.3062,16000.0
2005-08-09 15:55:00,17.81,17.86,17.79,17.86,28300.0,17.316,17.3646,17.2965,17.3646,28300.0
2005-08-10 09:30:00,17.82,17.88,17.72,17.88,18400.0,17.3257,17.384,17.2284,17.384,18400.0
2005-08-10 09:35:00,17.88,17.96,17.83,17.91,17600.0,17.384,17.4618,17.3354,17.4132,17600.0
2005-08-10 09:40:00,17.92,17.96,17.9,17.9,5400.0,17.4229,17.4618,17.4035,17.4035,5400.0
2005-08-10 09:45:00,17.92,17.92,17.84,17.84,25600.0,17.4229,17.4229,17.3451,17.3451,25600.0
2005-08-10 09:50:00,17.83,17.88,17.82,17.82,4500.0,17.3354,17.384,17.3257,17.3257,4500.0
2005-08-10 09:55:00,17.87,17.9,17.82,17.87,30100.0,17.3743,17.4035,17.3257,17.3743,30100.0
2005-08-10 10:00:00,17.88,17.88,17.81,17.84,11300.0,17.384,17.384,17.316,17.3451,11300.0
2005-08-10 10:05:00,17.84,17.89,17.84,17.87,6100.0,17.3451,17.3937,17.3451,17.3743,6100.0
2005-08-10 10:10:00,17.87,17.89,17.85,17.87,6000.0,17.3743,17.3937,17.3548,17.3743,6000.0
2005-08-10 10:15:00,17.88,17.9,17.82,17.87,24200.0,17.384,17.4035,17.3257,17.3743,24200.0
2005-08-10 10:20:00,17.86,17.87,17.82,17.87,32300.0,17.3646,17.3743,17.3257,17.3743,32300.0
2005-08-10 10:25:00,17.87,17.89,17.84,17.85,6200.0,17.3743,17.3937,17.3451,17.3548,6200.0
2005-08-10 10:30:00,17.84,17.9,17.83,17.87,11600.0,17.3451,17.4035,17.3354,17.3743,11600.0
2005-08-10 10:35:00,17.87,17.87,17.84,17.85,10700.0,17.3743,17.3743,17.3451,17.3548,10700.0
2005-08-10 10:40:00,17.85,17.87,17.84,17.85,5500.0,17.3548,17.3743,17.3451,17.3548,5500.0
2005-08-10 10:45:00,17.84,17.88,17.84,17.88,5700.0,17.3451,17.384,17.3451,17.384,5700.0
2005-08-10 10:50:00,17.86,17.86,17.83,17.84,3700.0,17.3646,17.3646,17.3354,17.3451,3700.0
2005-08-10 10:55:00,17.83,17.85,17.79,17.79,10000.0,17.3354,17.3548,17.2965,17.2965,10000.0
2005-08-10 11:00:00,17.79,17.87,17.79,17.86,6600.0,17.2965,17.3743,17.2965,17.3646,6600.0
2005-08-10 11:05:00,17.87,17.87,17.8,17.81,4200.0,17.3743,17.3743,17.3062,17.316,4200.0
2005-08-10 11:10:00,17.82,17.86,17.82,17.86,33200.0,17.3257,17.3646,17.3257,17.3646,33200.0
2005-08-10 11:15:00,17.85,17.86,17.84,17.86,6900.0,17.3548,17.3646,17.3451,17.3646,6900.0
2005-08-10 11:20:00,17.85,17.86,17.83,17.83,4800.0,17.3548,17.3646,17.3354,17.3354,4800.0
2005-08-10 11:25:00,17.81,17.83,17.81,17.83,1600.0,17.316,17.3354,17.316,17.3354,1600.0
2005-08-10 11:30:00,17.82,17.85,17.81,17.84,11100.0,17.3257,17.3548,17.316,17.3451,11100.0
2005-08-10 11:35:00,17.84,17.84,17.82,17.82,3600.0,17.3451,17.3451,17.3257,17.3257,3600.0
2005-08-10 11:40:00,17.83,17.83,17.77,17.78,13400.0,17.3354,17.3354,17.2771,17.2868,13400.0
2005-08-10 11:45:00,17.78,17.78,17.75,17.76,8600.0,17.2868,17.2868,17.2576,17.2673,8600.0
2005-08-10 11:50:00,17.76,17.78,17.76,17.77,13000.0,17.2673,17.2868,17.2673,17.2771,13000.0
2005-08-10 11:55:00,17.78,17.78,17.74,17.74,14000.0,17.2868,17.2868,17.2479,17.2479,14000.0
2005-08-10 12:00:00,17.75,17.78,17.74,17.77,8500.0,17.2576,17.2868,17.2479,17.2771,8500.0
2005-08-10 12:05:00,17.78,17.79,17.75,17.76,4700.0,17.2868,17.2965,17.2576,17.2673,4700.0
2005-08-10 12:10:00,17.77,17.77,17.71,17.72,3400.0,17.2771,17.2771,17.2187,17.2284,3400.0
2005-08-10 12:15:00,17.73,17.73,17.7,17.7,8700.0,17.2382,17.2382,17.209,17.209,8700.0
2005-08-10 12:20:00,17.7,17.71,17.69,17.7,10900.0,17.209,17.2187,17.1993,17.209,10900.0
2005-08-10 12:25:00,17.69,17.72,17.68,17.72,19600.0,17.1993,17.2284,17.1896,17.2284,19600.0
2005-08-10 12:30:00,17.72,17.72,17.62,17.62,15800.0,17.2284,17.2284,17.1312,17.1312,15800.0
2005-08-10 12:35:00,17.61,17.62,17.55,17.57,11900.0,17.1215,17.1312,17.0632,17.0826,11900.0
2005-08-10 12:40:00,17.57,17.63,17.57,17.61,34600.0,17.0826,17.1409,17.0826,17.1215,34600.0
2005-08-10 12:45:00,17.61,17.66,17.57,17.66,24800.0,17.1215,17.1701,17.0826,17.1701,24800.0
2005-08-10 12:50:00,17.66,17.7,17.66,17.7,8000.0,17.1701,17.209,17.1701,17.209,8000.0
2005-08-10 12:55:00,17.71,17.74,17.7,17.7,16200.0,17.2187,17.2479,17.209,17.209,16200.0
2005-08-10 13:00:00,17.69,17.75,17.68,17.75,10500.0,17.1993,17.2576,17.1896,17.2576,10500.0
2005-08-10 13:05:00,17.75,17.75,17.74,17.75,7800.0,17.2576,17.2576,17.2479,17.2576,7800.0
2005-08-10 13:10:00,17.75,17.75,17.74,17.75,5500.0,17.2576,17.2576,17.2479,17.2576,5500.0
2005-08-10 13:15:00,17.75,17.79,17.75,17.79,6700.0,17.2576,17.2965,17.2576,17.2965,6700.0
2005-08-10 13:20:00,17.79,17.79,17.76,17.76,1900.0,17.2965,17.2965,17.2673,17.2673,1900.0
2005-08-10 13:25:00,17.78,17.78,17.74,17.74,11300.0,17.2868,17.2868,17.2479,17.2479,11300.0
2005-08-10 13:30:00,17.74,17.75,17.73,17.73,4900.0,17.2479,17.2576,17.2382,17.2382,4900.0
2005-08-10 13:35:00,17.73,17.78,17.73,17.78,16000.0,17.2382,17.2868,17.2382,17.2868,16000.0
2005-08-10 13:40:00,17.77,17.77,17.68,17.68,20300.0,17.2771,17.2771,17.1896,17.1896,20300.0
2005-08-10 13:45:00,17.68,17.68,17.64,17.64,4000.0,17.1896,17.1896,17.1507,17.1507,4000.0
2005-08-10 13:50:00,17.64,17.7,17.64,17.69,100400.0,17.1507,17.209,17.1507,17.1993,100400.0
2005-08-10 13:55:00,17.69,17.7,17.66,17.69,11700.0,17.1993,17.209,17.1701,17.1993,11700.0
2005-08-10 14:00:00,17.69,17.7,17.68,17.69,7000.0,17.1993,17.209,17.1896,17.1993,7000.0
2005-08-10 14:05:00,17.69,17.7,17.66,17.66,4800.0,17.1993,17.209,17.1701,17.1701,4800.0
2005-08-10 14:10:00,17.67,17.68,17.66,17.66,13800.0,17.1798,17.1896,17.1701,17.1701,13800.0
2005-08-10 14:15:00,17.67,17.69,17.67,17.69,8900.0,17.1798,17.1993,17.1798,17.1993,8900.0
2005-08-10 14:20:00,17.68,17.68,17.65,17.65,32000.0,17.1896,17.1896,17.1604,17.1604,32000.0
2005-08-10 14:25:00,17.64,17.66,17.64,17.66,29000.0,17.1507,17.1701,17.1507,17.1701,29000.0
2005-08-10 14:30:00,17.65,17.66,17.63,17.65,15400.0,17.1604,17.1701,17.1409,17.1604,15400.0
2005-08-10 14:35:00,17.65,17.67,17.64,17.66,20700.0,17.1604,17.1798,17.1507,17.1701,20700.0
2005-08-10 14:40:00,17.65,17.7,17.65,17.7,12700.0,17.1604,17.209,17.1604,17.209,12700.0
2005-08-10 14:45:00,17.71,17.71,17.68,17.69,4400.0,17.2187,17.2187,17.1896,17.1993,4400.0
2005-08-10 14:50:00,17.69,17.7,17.69,17.69,6700.0,17.1993,17.209,17.1993,17.1993,6700.0
2005-08-10 14:55:00,17.69,17.71,17.69,17.7,2800.0,17.1993,17.2187,17.1993,17.209,2800.0
2005-08-10 15:00:00,17.71,17.71,17.66,17.66,10600.0,17.2187,17.2187,17.1701,17.1701,10600.0
2005-08-10 15:05:00,17.65,17.66,17.64,17.66,7100.0,17.1604,17.1701,17.1507,17.1701,7100.0
2005-08-10 15:10:00,17.66,17.67,17.65,17.66,8400.0,17.1701,17.1798,17.1604,17.1701,8400.0
2005-08-10 15:15:00,17.65,17.67,17.65,17.65,22400.0,17.1604,17.1798,17.1604,17.1604,22400.0
2005-08-10 15:20:00,17.66,17.66,17.63,17.63,33300.0,17.1701,17.1701,17.1409,17.1409,33300.0
2005-08-10 15:25:00,17.63,17.69,17.63,17.66,7600.0,17.1409,17.1993,17.1409,17.1701,7600.0
2005-08-10 15:30:00,17.65,17.66,17.63,17.64,5900.0,17.1604,17.1701,17.1409,17.1507,5900.0
2005-08-10 15:35:00,17.64,17.65,17.62,17.65,9400.0,17.1507,17.1604,17.1312,17.1604,9400.0
2005-08-10 15:40:00,17.65,17.66,17.63,17.66,11800.0,17.1604,17.1701,17.1409,17.1701,11800.0
2005-08-10 15:45:00,17.66,17.67,17.65,17.65,9900.0,17.1701,17.1798,17.1604,17.1604,9900.0
2005-08-10 15:50:00,17.66,17.67,17.65,17.67,30700.0,17.1701,17.1798,17.1604,17.1798,30700.0
2005-08-10 15:55:00,17.67,17.67,17.64,17.65,22900.0,17.1798,17.1798,17.1507,17.1604,22900.0
2005-08-11 09:30:00,17.68,17.68,17.66,17.66,3300.0,17.1896,17.1896,17.1701,17.1701,3300.0
2005-08-11 09:35:00,17.67,17.76,17.66,17.69,2300.0,17.1798,17.2673,17.1701,17.1993,2300.0
2005-08-11 09:40:00,17.7,17.84,17.7,17.84,1600.0,17.209,17.3451,17.209,17.3451,1600.0
2005-08-11 09:45:00,17.84,17.86,17.8,17.8,3400.0,17.3451,17.3646,17.3062,17.3062,3400.0
2005-08-11 09:50:00,17.77,17.77,17.73,17.73,1900.0,17.2771,17.2771,17.2382,17.2382,1900.0
2005-08-11 09:55:00,17.68,17.73,17.66,17.73,2100.0,17.1896,17.2382,17.1701,17.2382,2100.0
2005-08-11 10:00:00,17.73,17.84,17.73,17.84,5100.0,17.2382,17.3451,17.2382,17.3451,5100.0
2005-08-11 10:05:00,17.82,17.86,17.82,17.86,2100.0,17.3257,17.3646,17.3257,17.3646,2100.0
2005-08-11 10:10:00,17.86,17.92,17.86,17.92,3000.0,17.3646,17.4229,17.3646,17.4229,3000.0
2005-08-11 10:15:00,17.93,17.94,17.88,17.89,3800.0,17.4326,17.4423,17.384,17.3937,3800.0
2005-08-11 10:20:00,17.92,18.02,17.87,18.02,6400.0,17.4229,17.5201,17.3743,17.5201,6400.0
2005-08-11 10:25:00,17.99,18.02,17.99,18.0,5000.0,17.491,17.5201,17.491,17.5007,5000.0
2005-08-11 10:30:00,17.98,17.98,17.97,17.97,1600.0,17.4812,17.4812,17.4715,17.4715,1600.0
2005-08-11 10:35:00,17.95,17.98,17.95,17.97,1900.0,17.4521,17.4812,17.4521,17.4715,1900.0
2005-08-11 10:40:00,17.97,17.98,17.96,17.97,2900.0,17.4715,17.4812,17.4618,17.4715,2900.0
2005-08-11 10:45:00,17.96,17.96,17.95,17.95,800.0,17.4618,17.4618,17.4521,17.4521,800.0
2005-08-11 10:50:00,17.96,17.96,17.94,17.95,3200.0,17.4618,17.4618,17.4423,17.4521,3200.0
2005-08-11 10:55:00,17.95,17.99,17.95,17.99,3400.0,17.4521,17.491,17.4521,17.491,3400.0
2005-08-11 11:00:00,18.0,18.04,18.0,18.04,256800.0,17.5007,17.5396,17.5007,17.5396,256800.0
2005-08-11 11:05:00,18.05,18.05,17.99,18.01,10700.0,17.5493,17.5493,17.491,17.5104,10700.0
2005-08-11 11:10:00,18.0,18.0,17.99,17.99,52600.0,17.5007,17.5007,17.491,17.491,52600.0
2005-08-11 11:15:00,17.98,18.0,17.98,18.0,2400.0,17.4812,17.5007,17.4812,17.5007,2400.0
2005-08-11 11:20:00,18.0,18.04,18.0,18.02,1900.0,17.5007,17.5396,17.5007,17.5201,1900.0
2005-08-11 11:25:00,18.04,18.04,18.0,18.0,1900.0,17.5396,17.5396,17.5007,17.5007,1900.0
2005-08-11 11:30:00,18.0,18.0,17.96,17.96,3900.0,17.5007,17.5007,17.4618,17.4618,3900.0
2005-08-11 11:35:00,17.96,17.97,17.91,17.91,2200.0,17.4618,17.4715,17.4132,17.4132,2200.0
2005-08-11 11:40:00,17.91,17.91,17.85,17.85,2400.0,17.4132,17.4132,17.3548,17.3548,2400.0
2005-08-11 11:45:00,17.85,17.88,17.84,17.86,2300.0,17.3548,17.384,17.3451,17.3646,2300.0
2005-08-11 11:50:00,17.86,17.87,17.86,17.87,1300.0,17.3646,17.3743,17.3646,17.3743,1300.0
2005-08-11 11:55:00,17.86,17.87,17.86,17.87,1200.0,17.3646,17.3743,17.3646,17.3743,1200.0
2005-08-11 12:00:00,17.88,17.89,17.86,17.89,1500.0,17.384,17.3937,17.3646,17.3937,1500.0
2005-08-11 12:05:00,17.89,17.98,17.89,17.98,17300.0,17.3937,17.4812,17.3937,17.4812,17300.0
2005-08-11 12:10:00,17.98,18.0,17.97,17.99,4100.0,17.4812,17.5007,17.4715,17.491,4100.0
2005-08-11 12:15:00,17.99,18.0,17.98,18.0,5100.0,17.491,17.5007,17.4812,17.5007,5100.0
2005-08-11 12:20:00,18.0,18.05,18.0,18.05,3900.0,17.5007,17.5493,17.5007,17.5493,3900.0
2005-08-11 12:25:00,18.07,18.07,18.0,18.0,1800.0,17.5687,17.5687,17.5007,17.5007,1800.0
2005-08-11 12:30:00,18.0,18.0,17.99,17.99,1800.0,17.5007,17.5007,17.491,17.491,1800.0
2005-08-11 12:35:00,18.0,18.0,18.0,18.0,900.0,17.5007,17.5007,17.5007,17.5007,900.0
2005-08-11 12:40:00,17.99,18.0,17.99,17.99,1000.0,17.491,17.5007,17.491,17.491,1000.0
2005-08-11 12:45:00,17.99,18.0,17.99,18.0,800.0,17.491,17.5007,17.491,17.5007,800.0
2005-08-11 12:50:00,18.0,18.02,17.99,18.02,4800.0,17.5007,17.5201,17.491,17.5201,4800.0
2005-08-11 12:55:00,18.02,18.02,18.0,18.0,800.0,17.5201,17.5201,17.5007,17.5007,800.0
2005-08-11 13:00:00,18.0,18.01,18.0,18.01,1500.0,17.5007,17.5104,17.5007,17.5104,1500.0
2005-08-11 13:05:00,18.01,18.05,18.01,18.05,1700.0,17.5104,17.5493,17.5104,17.5493,1700.0
2005-08-11 13:10:00,18.03,18.04,18.02,18.04,900.0,17.5298,17.5396,17.5201,17.5396,900.0
2005-08-11 13:15:00,18.02,18.03,18.01,18.02,2400.0,17.5201,17.5298,17.5104,17.5201,2400.0
2005-08-11 13:20:00,18.02,18.02,18.02,18.02,2800.0,17.5201,17.5201,17.5201,17.5201,2800.0
2005-08-11 13:25:00,18.01,18.01,18.0,18.0,1000.0,17.5104,17.5104,17.5007,17.5007,1000.0
2005-08-11 13:30:00,18.01,18.01,17.99,17.99,2500.0,17.5104,17.5104,17.491,17.491,2500.0
2005-08-11 13:35:00,18.0,18.0,18.0,18.0,700.0,17.5007,17.5007,17.5007,17.5007,700.0
2005-08-11 13:40:00,18.0,18.0,17.98,17.98,4100.0,17.5007,17.5007,17.4812,17.4812,4100.0
2005-08-11 13:45:00,17.99,18.01,17.98,17.98,3000.0,17.491,17.5104,17.4812,17.4812,3000.0
2005-08-11 13:50:00,17.99,18.0,17.95,17.97,7300.0,17.491,17.5007,17.4521,17.4715,7300.0
2005-08-11 13:55:00,17.97,17.99,17.93,17.93,11900.0,17.4715,17.491,17.4326,17.4326,11900.0
2005-08-11 14:00:00,17.94,17.98,17.93,17.98,7700.0,17.4423,17.4812,17.4326,17.4812,7700.0
2005-08-11 14:05:00,17.97,17.98,17.97,17.97,900.0,17.4715,17.4812,17.4715,17.4715,900.0
2005-08-11 14:10:00,17.96,17.96,17.92,17.92,7300.0,17.4618,17.4618,17.4229,17.4229,7300.0
2005-08-11 14:15:00,17.91,17.93,17.91,17.92,2500.0,17.4132,17.4326,17.4132,17.4229,2500.0
2005-08-11 14:20:00,17.92,17.93,17.91,17.91,2200.0,17.4229,17.4326,17.4132,17.4132,2200.0
2005-08-11 14:25:00,17.92,17.92,17.9,17.91,1800.0,17.4229,17.4229,17.4035,17.4132,1800.0
2005-08-11 14:30:00,17.92,17.93,17.92,17.93,4900.0,17.4229,17.4326,17.4229,17.4326,4900.0
2005-08-11 14:35:00,17.93,17.94,17.92,17.92,2300.0,17.4326,17.4423,17.4229,17.4229,2300.0
2005-08-11 14:40:00,17.93,17.96,17.92,17.94,4600.0,17.4326,17.4618,17.4229,17.4423,4600.0
2005-08-11 14:45:00,17.95,17.95,17.95,17.95,3400.0,17.4521,17.4521,17.4521,17.4521,3400.0
2005-08-11 14:50:00,17.95,17.96,17.95,17.96,3600.0,17.4521,17.4618,17.4521,17.4618,3600.0
2005-08-11 14:55:00,17.95,17.95,17.91,17.91,1900.0,17.4521,17.4521,17.4132,17.4132,1900.0
2005-08-11 15:00:00,17.92,17.94,17.91,17.91,5000.0,17.4229,17.4423,17.4132,17.4132,5000.0
2005-08-11 15:05:00,17.92,17.94,17.92,17.94,3500.0,17.4229,17.4423,17.4229,17.4423,3500.0
2005-08-11 15:10:00,17.94,18.0,17.94,17.98,10600.0,17.4423,17.5007,17.4423,17.4812,10600.0
2005-08-11 15:15:00,17.99,18.03,17.98,18.01,5000.0,17.491,17.5298,17.4812,17.5104,5000.0
2005-08-11 15:20:00,18.02,18.03,18.0,18.02,174600.0,17.5201,17.5298,17.5007,17.5201,174600.0
2005-08-11 15:25:00,18.02,18.08,18.02,18.06,5100.0,17.5201,17.5785,17.5201,17.559,5100.0
2005-08-11 15:30:00,18.05,18.06,18.05,18.05,8800.0,17.5493,17.559,17.5493,17.5493,8800.0
2005-08-11 15:35:00,18.05,18.07,18.04,18.07,7900.0,17.5493,17.5687,17.5396,17.5687,7900.0
2005-08-11 15:40:00,18.07,18.07,18.06,18.07,3600.0,17.5687,17.5687,17.559,17.5687,3600.0
2005-08-11 15:45:00,18.07,18.07,18.06,18.06,3900.0,17.5687,17.5687,17.559,17.559,3900.0
2005-08-11 15:50:00,18.06,18.08,17.99,18.03,9500.0,17.559,17.5785,17.491,17.5298,9500.0
2005-08-11 15:55:00,18.03,18.03,17.99,18.0,72200.0,17.5298,17.5298,17.491,17.5007,72200.0
2005-08-12 09:30:00,18.0,18.0,17.94,17.94,2800.0,17.5007,17.5007,17.4423,17.4423,2800.0
2005-08-12 09:35:00,17.94,17.95,17.75,17.75,4900.0,17.4423,17.4521,17.2576,17.2576,4900.0
2005-08-12 09:40:00,17.75,17.8,17.74,17.79,2400.0,17.2576,17.3062,17.2479,17.2965,2400.0
2005-08-12 09:45:00,17.78,17.8,17.65,17.65,7700.0,17.2868,17.3062,17.1604,17.1604,7700.0
2005-08-12 09:50:00,17.66,17.82,17.66,17.82,8400.0,17.1701,17.3257,17.1701,17.3257,8400.0
2005-08-12 09:55:00,17.82,17.98,17.82,17.98,14700.0,17.3257,17.4812,17.3257,17.4812,14700.0
2005-08-12 10:00:00,17.92,18.0,17.92,17.92,8000.0,17.4229,17.5007,17.4229,17.4229,8000.0
2005-08-12 10:05:00,17.91,17.92,17.87,17.91,4600.0,17.4132,17.4229,17.3743,17.4132,4600.0
2005-08-12 10:10:00,17.9,18.0,17.9,17.98,5100.0,17.4035,17.5007,17.4035,17.4812,5100.0
2005-08-12 10:15:00,17.95,17.97,17.85,17.85,7900.0,17.4521,17.4715,17.3548,17.3548,7900.0
2005-08-12 10:20:00,17.86,17.95,17.86,17.95,8100.0,17.3646,17.4521,17.3646,17.4521,8100.0
2005-08-12 10:25:00,17.95,18.1,17.95,18.08,9700.0,17.4521,17.5979,17.4521,17.5785,9700.0
2005-08-12 10:30:00,18.08,18.1,18.06,18.06,15000.0,17.5785,17.5979,17.559,17.559,15000.0
2005-08-12 10:35:00,18.07,18.22,18.04,18.22,15300.0,17.5687,17.7146,17.5396,17.7146,15300.0
2005-08-12 10:40:00,18.18,18.19,18.16,18.16,2000.0,17.6757,17.6854,17.6562,17.6562,2000.0
2005-08-12 10:45:00,18.16,18.17,18.14,18.15,8700.0,17.6562,17.666,17.6368,17.6465,8700.0
2005-08-12 10:50:00,18.17,18.18,18.17,18.17,6100.0,17.666,17.6757,17.666,17.666,6100.0
2005-08-12 10:55:00,18.17,18.24,18.17,18.23,9200.0,17.666,17.734,17.666,17.7243,9200.0
2005-08-12 11:00:00,18.22,18.36,18.21,18.31,53700.0,17.7146,17.8507,17.7049,17.8021,53700.0
2005-08-12 11:05:00,18.36,18.47,18.33,18.46,34300.0,17.8507,17.9576,17.8215,17.9479,34300.0
2005-08-12 11:10:00,18.44,18.44,18.4,18.4,15500.0,17.9285,17.9285,17.8896,17.8896,15500.0
2005-08-12 11:15:00,18.39,18.4,18.33,18.33,17800.0,17.8799,17.8896,17.8215,17.8215,17800.0
2005-08-12 11:20:00,18.34,18.34,18.26,18.29,15000.0,17.8312,17.8312,17.7535,17.7826,15000.0
2005-08-12 11:25:00,18.29,18.31,18.2,18.2,31400.0,17.7826,17.8021,17.6951,17.6951,31400.0
2005-08-12 11:30:00,18.2,18.21,18.17,18.21,9100.0,17.6951,17.7049,17.666,17.7049,9100.0
2005-08-12 11:35:00,18.21,18.3,18.19,18.23,13800.0,17.7049,17.7924,17.6854,17.7243,13800.0
2005-08-12 11:40:00,18.23,18.29,18.23,18.24,11100.0,17.7243,17.7826,17.7243,17.734,11100.0
2005-08-12 11:45:00,18.24,18.27,18.2,18.22,9900.0,17.734,17.7632,17.6951,17.7146,9900.0
2005-08-12 11:50:00,18.26,18.35,18.22,18.22,15800.0,17.7535,17.841,17.7146,17.7146,15800.0
2005-08-12 11:55:00,18.22,18.23,18.2,18.2,8300.0,17.7146,17.7243,17.6951,17.6951,8300.0
2005-08-12 12:00:00,18.21,18.27,18.21,18.25,12800.0,17.7049,17.7632,17.7049,17.7437,12800.0
2005-08-12 12:05:00,18.25,18.27,18.25,18.27,11900.0,17.7437,17.7632,17.7437,17.7632,11900.0
2005-08-12 12:10:00,18.26,18.28,18.26,18.27,4900.0,17.7535,17.7729,17.7535,17.7632,4900.0
2005-08-12 12:15:00,18.27,18.27,18.26,18.26,2600.0,17.7632,17.7632,17.7535,17.7535,2600.0
2005-08-12 12:20:00,18.26,18.26,18.25,18.26,2300.0,17.7535,17.7535,17.7437,17.7535,2300.0
2005-08-12 12:25:00,18.26,18.26,18.25,18.26,9400.0,17.7535,17.7535,17.7437,17.7535,9400.0
2005-08-12 12:30:00,18.26,18.29,18.25,18.26,10300.0,17.7535,17.7826,17.7437,17.7535,10300.0
2005-08-12 12:35:00,18.26,18.26,18.23,18.24,8800.0,17.7535,17.7535,17.7243,17.734,8800.0
2005-08-12 12:40:00,18.24,18.24,18.22,18.24,4500.0,17.734,17.734,17.7146,17.734,4500.0
2005-08-12 12:45:00,18.23,18.26,18.23,18.25,19500.0,17.7243,17.7535,17.7243,17.7437,19500.0
2005-08-12 12:50:00,18.26,18.27,18.19,18.24,9500.0,17.7535,17.7632,17.6854,17.734,9500.0
2005-08-12 12:55:00,18.23,18.27,18.23,18.26,2200.0,17.7243,17.7632,17.7243,17.7535,2200.0
2005-08-12 13:00:00,18.27,18.28,18.27,18.27,5000.0,17.7632,17.7729,17.7632,17.7632,5000.0
2005-08-12 13:05:00,18.27,18.29,18.27,18.28,3000.0,17.7632,17.7826,17.7632,17.7729,3000.0
2005-08-12 13:10:00,18.29,18.31,18.29,18.29,6100.0,17.7826,17.8021,17.7826,17.7826,6100.0
2005-08-12 13:15:00,18.28,18.31,18.28,18.3,5500.0,17.7729,17.8021,17.7729,17.7924,5500.0
2005-08-12 13:20:00,18.31,18.31,18.29,18.29,4000.0,17.8021,17.8021,17.7826,17.7826,4000.0
2005-08-12 13:25:00,18.29,18.31,18.29,18.31,5200.0,17.7826,17.8021,17.7826,17.8021,5200.0
2005-08-12 13:30:00,18.3,18.3,18.28,18.28,4000.0,17.7924,17.7924,17.7729,17.7729,4000.0
2005-08-12 13:35:00,18.29,18.33,18.29,18.31,5200.0,17.7826,17.8215,17.7826,17.8021,5200.0
2005-08-12 13:40:00,18.31,18.35,18.31,18.34,7400.0,17.8021,17.841,17.8021,17.8312,7400.0
2005-08-12 13:45:00,18.33,18.33,18.31,18.31,2800.0,17.8215,17.8215,17.8021,17.8021,2800.0
2005-08-12 13:50:00,18.31,18.34,18.29,18.31,9500.0,17.8021,17.8312,17.7826,17.8021,9500.0
2005-08-12 13:55:00,18.32,18.33,18.32,18.32,2700.0,17.8118,17.8215,17.8118,17.8118,2700.0
2005-08-12 14:00:00,18.31,18.34,18.31,18.32,5900.0,17.8021,17.8312,17.8021,17.8118,5900.0
2005-08-12 14:05:00,18.33,18.36,18.33,18.34,6100.0,17.8215,17.8507,17.8215,17.8312,6100.0
2005-08-12 14:10:00,18.34,18.35,18.32,18.32,3600.0,17.8312,17.841,17.8118,17.8118,3600.0
2005-08-12 14:15:00,18.33,18.34,18.32,18.34,2800.0,17.8215,17.8312,17.8118,17.8312,2800.0
2005-08-12 14:20:00,18.33,18.34,18.28,18.28,27200.0,17.8215,17.8312,17.7729,17.7729,27200.0
2005-08-12 14:25:00,18.3,18.4,18.3,18.35,16700.0,17.7924,17.8896,17.7924,17.841,16700.0
2005-08-12 14:30:00,18.38,18.38,18.36,18.36,5800.0,17.8701,17.8701,17.8507,17.8507,5800.0
2005-08-12 14:35:00,18.37,18.39,18.36,18.36,5600.0,17.8604,17.8799,17.8507,17.8507,5600.0
2005-08-12 14:40:00,18.36,18.37,18.35,18.36,6800.0,17.8507,17.8604,17.841,17.8507,6800.0
2005-08-12 14:45:00,18.35,18.36,18.34,18.35,8500.0,17.841,17.8507,17.8312,17.841,8500.0
2005-08-12 14:50:00,18.35,18.37,18.35,18.35,5800.0,17.841,17.8604,17.841,17.841,5800.0
2005-08-12 14:55:00,18.35,18.36,18.34,18.34,9800.0,17.841,17.8507,17.8312,17.8312,9800.0
2005-08-12 15:00:00,18.35,18.36,18.34,18.35,15600.0,17.841,17.8507,17.8312,17.841,15600.0
2005-08-12 15:05:00,18.35,18.36,18.35,18.36,8300.0,17.841,17.8507,17.841,17.8507,8300.0
2005-08-12 15:10:00,18.36,18.39,18.35,18.38,7100.0,17.8507,17.8799,17.841,17.8701,7100.0
2005-08-12 15:15:00,18.38,18.39,18.38,18.38,12500.0,17.8701,17.8799,17.8701,17.8701,12500.0
2005-08-12 15:20:00,18.38,18.49,18.38,18.46,32600.0,17.8701,17.9771,17.8701,17.9479,32600.0
2005-08-12 15:25:00,18.46,18.55,18.45,18.55,15300.0,17.9479,18.0354,17.9382,18.0354,15300.0
2005-08-12 15:30:00,18.55,18.6,18.55,18.56,13200.0,18.0354,18.084,18.0354,18.0451,13200.0
2005-08-12 15:35:00,18.56,18.57,18.47,18.47,13600.0,18.0451,18.0549,17.9576,17.9576,13600.0
2005-08-12 15:40:00,18.46,18.47,18.45,18.46,27400.0,17.9479,17.9576,17.9382,17.9479,27400.0
2005-08-12 15:45:00,18.46,18.52,18.44,18.5,27900.0,17.9479,18.0063,17.9285,17.9868,27900.0
2005-08-12 15:50:00,18.49,18.52,18.49,18.5,30500.0,17.9771,18.0063,17.9771,17.9868,30500.0
2005-08-12 15:55:00,18.5,18.56,18.49,18.55,58100.0,17.9868,18.0451,17.9771,18.0354,58100.0
2005-08-15 09:30:00,18.59,18.59,18.55,18.56,9100.0,18.0743,18.0743,18.0354,18.0451,9100.0
2005-08-15 09:35:00,18.55,18.58,18.5,18.51,5800.0,18.0354,18.0646,17.9868,17.9965,5800.0
2005-08-15 09:40:00,18.49,18.49,18.4,18.41,13000.0,17.9771,17.9771,17.8896,17.8993,13000.0
2005-08-15 09:45:00,18.45,18.59,18.45,18.45,8600.0,17.9382,18.0743,17.9382,17.9382,8600.0
2005-08-15 09:50:00,18.43,18.44,18.36,18.36,5600.0,17.9188,17.9285,17.8507,17.8507,5600.0
2005-08-15 09:55:00,18.35,18.41,18.35,18.4,5800.0,17.841,17.8993,17.841,17.8896,5800.0
2005-08-15 10:00:00,18.4,18.41,18.4,18.4,6300.0,17.8896,17.8993,17.8896,17.8896,6300.0
2005-08-15 10:05:00,18.4,18.47,18.38,18.43,10600.0,17.8896,17.9576,17.8701,17.9188,10600.0
2005-08-15 10:10:00,18.43,18.44,18.43,18.44,4100.0,17.9188,17.9285,17.9188,17.9285,4100.0
2005-08-15 10:15:00,18.44,18.45,18.42,18.43,2700.0,17.9285,17.9382,17.909,17.9188,2700.0
2005-08-15 10:20:00,18.41,18.42,18.41,18.41,2500.0,17.8993,17.909,17.8993,17.8993,2500.0
2005-08-15 10:25:00,18.41,18.44,18.4,18.44,2900.0,17.8993,17.9285,17.8896,17.9285,2900.0
2005-08-15 10:30:00,18.44,18.47,18.44,18.46,3200.0,17.9285,17.9576,17.9285,17.9479,3200.0
2005-08-15 10:35:00,18.46,18.46,18.46,18.46,3300.0,17.9479,17.9479,17.9479,17.9479,3300.0
2005-08-15 10:40:00,18.46,18.47,18.43,18.43,3400.0,17.9479,17.9576,17.9188,17.9188,3400.0
2005-08-15 10:45:00,18.43,18.44,18.42,18.44,3400.0,17.9188,17.9285,17.909,17.9285,3400.0
2005-08-15 10:50:00,18.43,18.45,18.4,18.44,10600.0,17.9188,17.9382,17.8896,17.9285,10600.0
2005-08-15 10:55:00,18.43,18.45,18.37,18.45,9100.0,17.9188,17.9382,17.8604,17.9382,9100.0
2005-08-15 11:00:00,18.51,18.51,18.46,18.47,9200.0,17.9965,17.9965,17.9479,17.9576,9200.0
2005-08-15 11:05:00,18.47,18.47,18.47,18.47,1000.0,17.9576,17.9576,17.9576,17.9576,1000.0
2005-08-15 11:10:00,18.46,18.46,18.44,18.44,2600.0,17.9479,17.9479,17.9285,17.9285,2600.0
2005-08-15 11:15:00,18.44,18.44,18.43,18.44,8400.0,17.9285,17.9285,17.9188,17.9285,8400.0
2005-08-15 11:20:00,18.45,18.46,18.45,18.45,1200.0,17.9382,17.9479,17.9382,17.9382,1200.0
2005-08-15 11:25:00,18.44,18.47,18.43,18.46,8700.0,17.9285,17.9576,17.9188,17.9479,8700.0
2005-08-15 11:30:00,18.45,18.45,18.43,18.43,7900.0,17.9382,17.9382,17.9188,17.9188,7900.0
2005-08-15 11:35:00,18.44,18.46,18.43,18.46,7100.0,17.9285,17.9479,17.9188,17.9479,7100.0
2005-08-15 11:40:00,18.46,18.46,18.44,18.45,3100.0,17.9479,17.9479,17.9285,17.9382,3100.0
2005-08-15 11:45:00,18.45,18.48,18.45,18.47,5100.0,17.9382,17.9674,17.9382,17.9576,5100.0
2005-08-15 11:50:00,18.47,18.47,18.45,18.46,2400.0,17.9576,17.9576,17.9382,17.9479,2400.0
2005-08-15 11:55:00,18.46,18.46,18.43,18.44,1700.0,17.9479,17.9479,17.9188,17.9285,1700.0
2005-08-15 12:00:00,18.44,18.44,18.43,18.44,7500.0,17.9285,17.9285,17.9188,17.9285,7500.0
2005-08-15 12:05:00,18.44,18.49,18.43,18.49,9200.0,17.9285,17.9771,17.9188,17.9771,9200.0
2005-08-15 12:10:00,18.49,18.51,18.47,18.51,5200.0,17.9771,17.9965,17.9576,17.9965,5200.0
2005-08-15 12:15:00,18.52,18.58,18.52,18.57,10400.0,18.0063,18.0646,18.0063,18.0549,10400.0
2005-08-15 12:20:00,18.56,18.6,18.55,18.6,5700.0,18.0451,18.084,18.0354,18.084,5700.0
2005-08-15 12:25:00,18.6,18.68,18.59,18.68,6600.0,18.084,18.1618,18.0743,18.1618,6600.0
2005-08-15 12:30:00,18.67,18.7,18.66,18.66,8600.0,18.1521,18.1813,18.1424,18.1424,8600.0
2005-08-15 12:35:00,18.66,18.66,18.63,18.64,2200.0,18.1424,18.1424,18.1132,18.1229,2200.0
2005-08-15 12:40:00,18.64,18.64,18.58,18.59,6700.0,18.1229,18.1229,18.0646,18.0743,6700.0
2005-08-15 12:45:00,18.59,18.61,18.58,18.6,5800.0,18.0743,18.0938,18.0646,18.084,5800.0
2005-08-15 12:50:00,18.6,18.6,18.58,18.58,400.0,18.084,18.084,18.0646,18.0646,400.0
2005-08-15 12:55:00,18.58,18.58,18.58,18.58,900.0,18.0646,18.0646,18.0646,18.0646,900.0
2005-08-15 13:00:00,18.57,18.58,18.55,18.58,4100.0,18.0549,18.0646,18.0354,18.0646,4100.0
2005-08-15 13:05:00,18.57,18.57,18.54,18.54,3400.0,18.0549,18.0549,18.0257,18.0257,3400.0
2005-08-15 13:10:00,18.53,18.54,18.52,18.52,2300.0,18.016,18.0257,18.0063,18.0063,2300.0
2005-08-15 13:15:00,18.53,18.53,18.49,18.49,15700.0,18.016,18.016,17.9771,17.9771,15700.0
2005-08-15 13:20:00,18.5,18.55,18.5,18.55,8200.0,17.9868,18.0354,17.9868,18.0354,8200.0
2005-08-15 13:25:00,18.55,18.58,18.55,18.57,12300.0,18.0354,18.0646,18.0354,18.0549,12300.0
2005-08-15 13:30:00,18.58,18.62,18.58,18.61,13200.0,18.0646,18.1035,18.0646,18.0938,13200.0
2005-08-15 13:35:00,18.61,18.62,18.61,18.61,4000.0,18.0938,18.1035,18.0938,18.0938,4000.0
2005-08-15 13:40:00,18.61,18.61,18.59,18.6,2600.0,18.0938,18.0938,18.0743,18.084,2600.0
2005-08-15 13:45:00,18.59,18.61,18.59,18.61,9600.0,18.0743,18.0938,18.0743,18.0938,9600.0
2005-08-15 13:50:00,18.61,18.61,18.58,18.59,11700.0,18.0938,18.0938,18.0646,18.0743,11700.0
2005-08-15 13:55:00,18.59,18.59,18.58,18.59,2500.0,18.0743,18.0743,18.0646,18.0743,2500.0
2005-08-15 14:00:00,18.59,18.59,18.59,18.59,1400.0,18.0743,18.0743,18.0743,18.0743,1400.0
2005-08-15 14:05:00,18.59,18.6,18.56,18.56,2100.0,18.0743,18.084,18.0451,18.0451,2100.0
2005-08-15 14:10:00,18.54,18.57,18.54,18.56,6600.0,18.0257,18.0549,18.0257,18.0451,6600.0
2005-08-15 14:15:00,18.55,18.56,18.53,18.54,4500.0,18.0354,18.0451,18.016,18.0257,4500.0
2005-08-15 14:20:00,18.54,18.56,18.5,18.55,11500.0,18.0257,18.0451,17.9868,18.0354,11500.0
2005-08-15 14:25:00,18.54,18.55,18.53,18.54,12900.0,18.0257,18.0354,18.016,18.0257,12900.0
2005-08-15 14:30:00,18.54,18.54,18.52,18.53,7500.0,18.0257,18.0257,18.0063,18.016,7500.0
2005-08-15 14:35:00,18.53,18.54,18.53,18.54,4700.0,18.016,18.0257,18.016,18.0257,4700.0
2005-08-15 14:40:00,18.53,18.53,18.53,18.53,1200.0,18.016,18.016,18.016,18.016,1200.0
2005-08-15 14:45:00,18.52,18.53,18.49,18.49,7300.0,18.0063,18.016,17.9771,17.9771,7300.0
2005-08-15 14:50:00,18.49,18.5,18.49,18.49,6200.0,17.9771,17.9868,17.9771,17.9771,6200.0
2005-08-15 14:55:00,18.48,18.5,18.48,18.49,4300.0,17.9674,17.9868,17.9674,17.9771,4300.0
2005-08-15 15:00:00,18.48,18.49,18.47,18.49,4400.0,17.9674,17.9771,17.9576,17.9771,4400.0
2005-08-15 15:05:00,18.48,18.48,18.47,18.48,5200.0,17.9674,17.9674,17.9576,17.9674,5200.0
2005-08-15 15:10:00,18.48,18.49,18.48,18.48,3600.0,17.9674,17.9771,17.9674,17.9674,3600.0
2005-08-15 15:15:00,18.49,18.56,18.49,18.56,30300.0,17.9771,18.0451,17.9771,18.0451,30300.0
2005-08-15 15:20:00,18.56,18.56,18.56,18.56,6900.0,18.0451,18.0451,18.0451,18.0451,6900.0
2005-08-15 15:25:00,18.55,18.56,18.53,18.53,1900.0,18.0354,18.0451,18.016,18.016,1900.0
2005-08-15 15:30:00,18.51,18.52,18.46,18.5,31200.0,17.9965,18.0063,17.9479,17.9868,31200.0
2005-08-15 15:35:00,18.5,18.54,18.49,18.52,4900.0,17.9868,18.0257,17.9771,18.0063,4900.0
2005-08-15 15:40:00,18.51,18.52,18.47,18.47,13000.0,17.9965,18.0063,17.9576,17.9576,13000.0
2005-08-15 15:45:00,18.47,18.47,18.37,18.4,33600.0,17.9576,17.9576,17.8604,17.8896,33600.0
2005-08-15 15:50:00,18.41,18.49,18.41,18.47,21200.0,17.8993,17.9771,17.8993,17.9576,21200.0
2005-08-15 15:55:00,18.46,18.49,18.44,18.49,26300.0,17.9479,17.9771,17.9285,17.9771,26300.0
2005-08-16 09:30:00,18.34,18.35,18.05,18.05,20400.0,17.8312,17.841,17.5493,17.5493,20400.0
2005-08-16 09:35:00,18.06,18.06,17.88,17.99,59700.0,17.559,17.559,17.384,17.491,59700.0
2005-08-16 09:40:00,18.05,18.09,18.01,18.04,34000.0,17.5493,17.5882,17.5104,17.5396,34000.0
2005-08-16 09:45:00,18.0,18.1,18.0,18.03,7800.0,17.5007,17.5979,17.5007,17.5298,7800.0
2005-08-16 09:50:00,18.1,18.15,18.03,18.15,60900.0,17.5979,17.6465,17.5298,17.6465,60900.0
2005-08-16 09:55:00,18.13,18.14,18.1,18.11,2400.0,17.6271,17.6368,17.5979,17.6076,2400.0
2005-08-16 10:00:00,18.1,18.1,18.04,18.06,16000.0,17.5979,17.5979,17.5396,17.559,16000.0
2005-08-16 10:05:00,18.07,18.1,18.07,18.1,5200.0,17.5687,17.5979,17.5687,17.5979,5200.0
2005-08-16 10:10:00,18.08,18.08,18.0,18.03,53000.0,17.5785,17.5785,17.5007,17.5298,53000.0
2005-08-16 10:15:00,18.03,18.04,17.98,17.98,7200.0,17.5298,17.5396,17.4812,17.4812,7200.0
2005-08-16 10:20:00,17.98,18.0,17.97,17.99,6800.0,17.4812,17.5007,17.4715,17.491,6800.0
2005-08-16 10:25:00,17.99,17.99,17.96,17.98,6000.0,17.491,17.491,17.4618,17.4812,6000.0
2005-08-16 10:30:00,17.98,17.98,17.96,17.98,9100.0,17.4812,17.4812,17.4618,17.4812,9100.0
2005-08-16 10:35:00,17.98,17.99,17.96,17.97,7200.0,17.4812,17.491,17.4618,17.4715,7200.0
2005-08-16 10:40:00,17.97,17.98,17.96,17.97,5900.0,17.4715,17.4812,17.4618,17.4715,5900.0
2005-08-16 10:45:00,17.96,17.97,17.91,17.91,13700.0,17.4618,17.4715,17.4132,17.4132,13700.0
2005-08-16 10:50:00,17.91,17.96,17.9,17.94,16700.0,17.4132,17.4618,17.4035,17.4423,16700.0
2005-08-16 10:55:00,17.94,17.94,17.9,17.9,1100.0,17.4423,17.4423,17.4035,17.4035,1100.0
2005-08-16 11:00:00,17.9,17.9,17.88,17.9,6600.0,17.4035,17.4035,17.384,17.4035,6600.0
2005-08-16 11:05:00,17.89,17.91,17.89,17.91,7300.0,17.3937,17.4132,17.3937,17.4132,7300.0
2005-08-16 11:10:00,17.92,17.92,17.9,17.9,3600.0,17.4229,17.4229,17.4035,17.4035,3600.0
2005-08-16 11:15:00,17.9,17.91,17.84,17.84,9300.0,17.4035,17.4132,17.3451,17.3451,9300.0
2005-08-16 11:20:00,17.82,17.83,17.79,17.79,6200.0,17.3257,17.3354,17.2965,17.2965,6200.0
2005-08-16 11:25:00,17.8,17.81,17.71,17.74,36200.0,17.3062,17.316,17.2187,17.2479,36200.0
2005-08-16 11:30:00,17.72,17.95,17.71,17.95,56700.0,17.2284,17.4521,17.2187,17.4521,56700.0
2005-08-16 11:35:00,17.95,17.95,17.94,17.94,5700.0,17.4521,17.4521,17.4423,17.4423,5700.0
2005-08-16 11:40:00,17.95,17.95,17.91,17.92,6800.0,17.4521,17.4521,17.4132,17.4229,6800.0
2005-08-16 11:45:00,17.91,17.92,17.89,17.89,4200.0,17.4132,17.4229,17.3937,17.3937,4200.0
2005-08-16 11:50:00,17.88,17.88,17.84,17.87,13800.0,17.384,17.384,17.3451,17.3743,13800.0
2005-08-16 11:55:00,17.86,17.89,17.86,17.86,7300.0,17.3646,17.3937,17.3646,17.3646,7300.0
2005-08-16 12:00:00,17.84,17.85,17.84,17.85,3100.0,17.3451,17.3548,17.3451,17.3548,3100.0
2005-08-16 12:05:00,17.85,17.85,17.84,17.85,3200.0,17.3548,17.3548,17.3451,17.3548,3200.0
2005-08-16 12:10:00,17.85,17.85,17.84,17.85,3400.0,17.3548,17.3548,17.3451,17.3548,3400.0
2005-08-16 12:15:00,17.84,17.85,17.82,17.83,1400.0,17.3451,17.3548,17.3257,17.3354,1400.0
2005-08-16 12:20:00,17.82,17.82,17.81,17.81,700.0,17.3257,17.3257,17.316,17.316,700.0
2005-08-16 12:25:00,17.81,17.81,17.8,17.81,4900.0,17.316,17.316,17.3062,17.316,4900.0
2005-08-16 12:30:00,17.81,17.81,17.8,17.81,8700.0,17.316,17.316,17.3062,17.316,8700.0
2005-08-16 12:35:00,17.81,17.81,17.8,17.8,3200.0,17.316,17.316,17.3062,17.3062,3200.0
2005-08-16 12:40:00,17.79,17.8,17.79,17.8,2200.0,17.2965,17.3062,17.2965,17.3062,2200.0
2005-08-16 12:45:00,17.79,17.79,17.78,17.78,2500.0,17.2965,17.2965,17.2868,17.2868,2500.0
2005-08-16 12:50:00,17.79,17.82,17.77,17.79,16100.0,17.2965,17.3257,17.2771,17.2965,16100.0
2005-08-16 12:55:00,17.79,17.81,17.79,17.81,10600.0,17.2965,17.316,17.2965,17.316,10600.0
2005-08-16 13:00:00,17.79,17.81,17.79,17.81,11400.0,17.2965,17.316,17.2965,17.316,11400.0
2005-08-16 13:05:00,17.81,17.81,17.8,17.8,6400.0,17.316,17.316,17.3062,17.3062,6400.0
2005-08-16 13:10:00,17.8,17.81,17.8,17.81,2800.0,17.3062,17.316,17.3062,17.316,2800.0
2005-08-16 13:15:00,17.81,17.82,17.81,17.82,6900.0,17.316,17.3257,17.316,17.3257,6900.0
2005-08-16 13:20:00,17.81,17.82,17.81,17.82,8200.0,17.316,17.3257,17.316,17.3257,8200.0
2005-08-16 13:25:00,17.81,17.81,17.79,17.79,6300.0,17.316,17.316,17.2965,17.2965,6300.0
2005-08-16 13:30:00,17.79,17.83,17.79,17.83,16700.0,17.2965,17.3354,17.2965,17.3354,16700.0
2005-08-16 13:35:00,17.83,17.87,17.83,17.84,21300.0,17.3354,17.3743,17.3354,17.3451,21300.0
2005-08-16 13:40:00,17.85,17.85,17.8,17.8,4000.0,17.3548,17.3548,17.3062,17.3062,4000.0
2005-08-16 13:45:00,17.8,17.86,17.8,17.86,31500.0,17.3062,17.3646,17.3062,17.3646,31500.0
2005-08-16 13:50:00,17.87,17.89,17.87,17.87,1700.0,17.3743,17.3937,17.3743,17.3743,1700.0
2005-08-16 13:55:00,17.88,17.88,17.86,17.86,1500.0,17.384,17.384,17.3646,17.3646,1500.0
2005-08-16 14:00:00,17.86,17.88,17.86,17.88,4800.0,17.3646,17.384,17.3646,17.384,4800.0
2005-08-16 14:05:00,17.87,17.87,17.87,17.87,800.0,17.3743,17.3743,17.3743,17.3743,800.0
2005-08-16 14:10:00,17.87,17.87,17.85,17.85,8700.0,17.3743,17.3743,17.3548,17.3548,8700.0
2005-08-16 14:15:00,17.86,17.86,17.85,17.86,2700.0,17.3646,17.3646,17.3548,17.3646,2700.0
2005-08-16 14:20:00,17.86,17.86,17.85,17.86,4300.0,17.3646,17.3646,17.3548,17.3646,4300.0
2005-08-16 14:25:00,17.86,17.86,17.86,17.86,1100.0,17.3646,17.3646,17.3646,17.3646,1100.0
2005-08-16 14:30:00,17.87,17.89,17.86,17.88,9000.0,17.3743,17.3937,17.3646,17.384,9000.0
2005-08-16 14:35:00,17.88,17.88,17.85,17.85,3900.0,17.384,17.384,17.3548,17.3548,3900.0
2005-08-16 14:40:00,17.84,17.85,17.84,17.85,9200.0,17.3451,17.3548,17.3451,17.3548,9200.0
2005-08-16 14:45:00,17.84,17.84,17.83,17.84,3000.0,17.3451,17.3451,17.3354,17.3451,3000.0
2005-08-16 14:50:00,17.82,17.83,17.81,17.82,4100.0,17.3257,17.3354,17.316,17.3257,4100.0
2005-08-16 14:55:00,17.82,17.84,17.82,17.83,14900.0,17.3257,17.3451,17.3257,17.3354,14900.0
2005-08-16 15:00:00,17.83,17.84,17.79,17.8,21800.0,17.3354,17.3451,17.2965,17.3062,21800.0
2005-08-16 15:05:00,17.79,17.8,17.76,17.76,8900.0,17.2965,17.3062,17.2673,17.2673,8900.0
2005-08-16 15:10:00,17.76,17.77,17.75,17.77,6300.0,17.2673,17.2771,17.2576,17.2771,6300.0
2005-08-16 15:15:00,17.76,17.77,17.75,17.76,33600.0,17.2673,17.2771,17.2576,17.2673,33600.0
2005-08-16 15:20:00,17.76,17.77,17.75,17.77,30100.0,17.2673,17.2771,17.2576,17.2771,30100.0
2005-08-16 15:25:00,17.77,17.77,17.75,17.75,19700.0,17.2771,17.2771,17.2576,17.2576,19700.0
2005-08-16 15:30:00,17.76,17.78,17.75,17.78,59200.0,17.2673,17.2868,17.2576,17.2868,59200.0
2005-08-16 15:35:00,17.78,17.79,17.77,17.79,21600.0,17.2868,17.2965,17.2771,17.2965,21600.0
2005-08-16 15:40:00,17.79,17.8,17.78,17.78,8000.0,17.2965,17.3062,17.2868,17.2868,8000.0
2005-08-16 15:45:00,17.78,17.79,17.76,17.77,30100.0,17.2868,17.2965,17.2673,17.2771,30100.0
2005-08-16 15:50:00,17.77,17.82,17.67,17.78,75700.0,17.2771,17.3257,17.1798,17.2868,75700.0
2005-08-16 15:55:00,17.78,17.79,17.72,17.77,57800.0,17.2868,17.2965,17.2284,17.2771,57800.0
2005-08-17 09:30:00,17.79,17.85,17.73,17.73,2500.0,17.2965,17.3548,17.2382,17.2382,2500.0
2005-08-17 09:35:00,17.72,17.72,17.65,17.65,5800.0,17.2284,17.2284,17.1604,17.1604,5800.0
2005-08-17 09:40:00,17.67,17.69,17.62,17.69,4300.0,17.1798,17.1993,17.1312,17.1993,4300.0
2005-08-17 09:45:00,17.66,17.7,17.66,17.69,3500.0,17.1701,17.209,17.1701,17.1993,3500.0
2005-08-17 09:50:00,17.7,17.8,17.7,17.72,3500.0,17.209,17.3062,17.209,17.2284,3500.0
2005-08-17 09:55:00,17.71,17.72,17.68,17.72,2500.0,17.2187,17.2284,17.1896,17.2284,2500.0
2005-08-17 10:00:00,17.8,17.81,17.78,17.8,8900.0,17.3062,17.316,17.2868,17.3062,8900.0
2005-08-17 10:05:00,17.83,17.95,17.82,17.95,5400.0,17.3354,17.4521,17.3257,17.4521,5400.0
2005-08-17 10:10:00,18.0,18.03,18.0,18.03,24000.0,17.5007,17.5298,17.5007,17.5298,24000.0
2005-08-17 10:15:00,18.04,18.05,18.01,18.01,10000.0,17.5396,17.5493,17.5104,17.5104,10000.0
2005-08-17 10:20:00,18.02,18.1,17.94,17.99,19800.0,17.5201,17.5979,17.4423,17.491,19800.0
2005-08-17 10:25:00,17.99,18.02,17.99,18.01,25800.0,17.491,17.5201,17.491,17.5104,25800.0
2005-08-17 10:30:00,18.01,18.02,17.96,17.96,30200.0,17.5104,17.5201,17.4618,17.4618,30200.0
2005-08-17 10:35:00,17.99,17.99,17.94,17.95,2800.0,17.491,17.491,17.4423,17.4521,2800.0
2005-08-17 10:40:00,17.95,18.0,17.95,18.0,24200.0,17.4521,17.5007,17.4521,17.5007,24200.0
2005-08-17 10:45:00,18.0,18.06,18.0,18.02,9100.0,17.5007,17.559,17.5007,17.5201,9100.0
2005-08-17 10:50:00,18.01,18.19,18.01,18.13,7300.0,17.5104,17.6854,17.5104,17.6271,7300.0
2005-08-17 10:55:00,18.13,18.13,18.1,18.1,6300.0,17.6271,17.6271,17.5979,17.5979,6300.0
2005-08-17 11:00:00,18.11,18.18,18.11,18.13,5100.0,17.6076,17.6757,17.6076,17.6271,5100.0
2005-08-17 11:05:00,18.14,18.14,18.13,18.13,1400.0,17.6368,17.6368,17.6271,17.6271,1400.0
2005-08-17 11:10:00,18.14,18.17,18.14,18.17,2900.0,17.6368,17.666,17.6368,17.666,2900.0
2005-08-17 11:15:00,18.17,18.18,18.15,18.15,3300.0,17.666,17.6757,17.6465,17.6465,3300.0
2005-08-17 11:20:00,18.15,18.16,18.15,18.16,2500.0,17.6465,17.6562,17.6465,17.6562,2500.0
2005-08-17 11:25:00,18.15,18.17,18.15,18.17,28300.0,17.6465,17.666,17.6465,17.666,28300.0
2005-08-17 11:30:00,18.16,18.16,18.14,18.14,30300.0,17.6562,17.6562,17.6368,17.6368,30300.0
2005-08-17 11:35:00,18.15,18.15,18.14,18.14,1100.0,17.6465,17.6465,17.6368,17.6368,1100.0
2005-08-17 11:40:00,18.14,18.14,18.14,18.14,300.0,17.6368,17.6368,17.6368,17.6368,300.0
2005-08-17 11:45:00,18.14,18.14,18.09,18.12,21800.0,17.6368,17.6368,17.5882,17.6174,21800.0
2005-08-17 11:50:00,18.12,18.15,18.12,18.15,29800.0,17.6174,17.6465,17.6174,17.6465,29800.0
2005-08-17 11:55:00,18.14,18.14,18.14,18.14,500.0,17.6368,17.6368,17.6368,17.6368,500.0
2005-08-17 12:00:00,18.13,18.13,18.11,18.13,2600.0,17.6271,17.6271,17.6076,17.6271,2600.0
2005-08-17 12:05:00,18.12,18.12,18.12,18.12,200.0,17.6174,17.6174,17.6174,17.6174,200.0
2005-08-17 12:10:00,18.1,18.12,18.1,18.11,4100.0,17.5979,17.6174,17.5979,17.6076,4100.0
2005-08-17 12:15:00,18.1,18.1,18.1,18.1,3100.0,17.5979,17.5979,17.5979,17.5979,3100.0
2005-08-17 12:20:00,18.09,18.09,18.09,18.09,700.0,17.5882,17.5882,17.5882,17.5882,700.0
2005-08-17 12:25:00,18.09,18.09,18.09,18.09,500.0,17.5882,17.5882,17.5882,17.5882,500.0
2005-08-17 12:30:00,18.1,18.1,18.1,18.1,4300.0,17.5979,17.5979,17.5979,17.5979,4300.0
2005-08-17 12:35:00,18.1,18.1,18.1,18.1,100.0,17.5979,17.5979,17.5979,17.5979,100.0
2005-08-17 12:40:00,18.1,18.1,18.09,18.09,1400.0,17.5979,17.5979,17.5882,17.5882,1400.0
2005-08-17 12:45:00,18.09,18.1,18.06,18.07,3000.0,17.5882,17.5979,17.559,17.5687,3000.0
2005-08-17 12:50:00,18.05,18.06,18.04,18.04,1600.0,17.5493,17.559,17.5396,17.5396,1600.0
2005-08-17 12:55:00,18.04,18.05,18.04,18.05,19100.0,17.5396,17.5493,17.5396,17.5493,19100.0
2005-08-17 13:00:00,18.05,18.09,18.05,18.09,5000.0,17.5493,17.5882,17.5493,17.5882,5000.0
2005-08-17 13:05:00,18.1,18.1,18.09,18.09,500.0,17.5979,17.5979,17.5882,17.5882,500.0
2005-08-17 13:10:00,18.08,18.12,18.08,18.09,1800.0,17.5785,17.6174,17.5785,17.5882,1800.0
2005-08-17 13:15:00,18.08,18.08,18.05,18.07,1500.0,17.5785,17.5785,17.5493,17.5687,1500.0
2005-08-17 13:20:00,18.07,18.09,18.07,18.08,2800.0,17.5687,17.5882,17.5687,17.5785,2800.0
2005-08-17 13:25:00,18.08,18.09,18.08,18.09,1400.0,17.5785,17.5882,17.5785,17.5882,1400.0
2005-08-17 13:30:00,18.09,18.09,18.07,18.08,3500.0,17.5882,17.5882,17.5687,17.5785,3500.0
2005-08-17 13:35:00,18.08,18.09,18.08,18.09,1300.0,17.5785,17.5882,17.5785,17.5882,1300.0
2005-08-17 13:40:00,18.08,18.08,18.06,18.06,1300.0,17.5785,17.5785,17.559,17.559,1300.0
2005-08-17 13:45:00,18.07,18.07,18.06,18.06,1100.0,17.5687,17.5687,17.559,17.559,1100.0
2005-08-17 13:50:00,18.06,18.06,18.03,18.04,9900.0,17.559,17.559,17.5298,17.5396,9900.0
2005-08-17 13:55:00,18.04,18.04,18.04,18.04,900.0,17.5396,17.5396,17.5396,17.5396,900.0
2005-08-17 14:00:00,18.06,18.07,18.03,18.03,2300.0,17.559,17.5687,17.5298,17.5298,2300.0
2005-08-17 14:05:00,18.01,18.02,17.99,17.99,1200.0,17.5104,17.5201,17.491,17.491,1200.0
2005-08-17 14:10:00,17.97,18.02,17.97,18.02,10600.0,17.4715,17.5201,17.4715,17.5201,10600.0
2005-08-17 14:15:00,18.02,18.05,18.02,18.04,1800.0,17.5201,17.5493,17.5201,17.5396,1800.0
2005-08-17 14:20:00,18.05,18.07,18.05,18.05,18300.0,17.5493,17.5687,17.5493,17.5493,18300.0
2005-08-17 14:25:00,18.05,18.05,18.02,18.03,5500.0,17.5493,17.5493,17.5201,17.5298,5500.0
2005-08-17 14:30:00,18.02,18.03,17.99,18.03,8100.0,17.5201,17.5298,17.491,17.5298,8100.0
2005-08-17 14:35:00,18.04,18.06,18.01,18.01,1500.0,17.5396,17.559,17.5104,17.5104,1500.0
2005-08-17 14:40:00,18.0,18.0,17.92,17.93,1600.0,17.5007,17.5007,17.4229,17.4326,1600.0
2005-08-17 14:45:00,17.94,17.95,17.94,17.95,2300.0,17.4423,17.4521,17.4423,17.4521,2300.0
2005-08-17 14:50:00,17.95,17.98,17.94,17.98,5600.0,17.4521,17.4812,17.4423,17.4812,5600.0
2005-08-17 14:55:00,17.98,17.98,17.94,17.98,10100.0,17.4812,17.4812,17.4423,17.4812,10100.0
2005-08-17 15:00:00,17.97,17.97,17.96,17.97,3400.0,17.4715,17.4715,17.4618,17.4715,3400.0
2005-08-17 15:05:00,17.97,17.99,17.97,17.99,4100.0,17.4715,17.491,17.4715,17.491,4100.0
2005-08-17 15:10:00,17.99,18.03,17.99,18.03,11100.0,17.491,17.5298,17.491,17.5298,11100.0
2005-08-17 15:15:00,18.03,18.06,18.03,18.06,5400.0,17.5298,17.559,17.5298,17.559,5400.0
2005-08-17 15:20:00,18.06,18.07,18.05,18.05,6900.0,17.559,17.5687,17.5493,17.5493,6900.0
2005-08-17 15:25:00,18.06,18.06,18.04,18.05,1200.0,17.559,17.559,17.5396,17.5493,1200.0
2005-08-17 15:30:00,18.05,18.05,18.04,18.04,600.0,17.5493,17.5493,17.5396,17.5396,600.0
2005-08-17 15:35:00,18.05,18.05,18.02,18.02,4800.0,17.5493,17.5493,17.5201,17.5201,4800.0
2005-08-17 15:40:00,18.02,18.02,18.0,18.0,1100.0,17.5201,17.5201,17.5007,17.5007,1100.0
2005-08-17 15:45:00,18.0,18.0,18.0,18.0,0.0,17.5007,17.5007,17.5007,17.5007,0.0
2005-08-17 15:50:00,17.98,18.01,17.98,18.0,18500.0,17.4812,17.5104,17.4812,17.5007,18500.0
2005-08-17 15:55:00,17.99,18.05,17.99,18.0,41700.0,17.491,17.5493,17.491,17.5007,41700.0
2005-08-18 09:30:00,17.8,17.97,17.66,17.66,22200.0,17.3062,17.4715,17.1701,17.1701,22200.0
2005-08-18 09:35:00,17.66,17.66,17.6,17.66,9700.0,17.1701,17.1701,17.1118,17.1701,9700.0
2005-08-18 09:40:00,17.66,17.76,17.66,17.75,7400.0,17.1701,17.2673,17.1701,17.2576,7400.0
2005-08-18 09:45:00,17.76,17.84,17.75,17.81,12600.0,17.2673,17.3451,17.2576,17.316,12600.0
2005-08-18 09:50:00,17.81,17.85,17.81,17.85,6500.0,17.316,17.3548,17.316,17.3548,6500.0
2005-08-18 09:55:00,17.84,17.85,17.8,17.8,9500.0,17.3451,17.3548,17.3062,17.3062,9500.0
2005-08-18 10:00:00,17.8,17.82,17.76,17.82,24600.0,17.3062,17.3257,17.2673,17.3257,24600.0
2005-08-18 10:05:00,17.81,17.83,17.79,17.81,1600.0,17.316,17.3354,17.2965,17.316,1600.0
2005-08-18 10:10:00,17.86,17.86,17.86,17.86,200.0,17.3646,17.3646,17.3646,17.3646,200.0
2005-08-18 10:15:00,17.83,17.84,17.83,17.84,1400.0,17.3354,17.3451,17.3354,17.3451,1400.0
2005-08-18 10:20:00,17.87,17.88,17.84,17.84,800.0,17.3743,17.384,17.3451,17.3451,800.0
2005-08-18 10:25:00,17.82,17.83,17.78,17.82,3100.0,17.3257,17.3354,17.2868,17.3257,3100.0
2005-08-18 10:30:00,17.83,17.88,17.83,17.88,2000.0,17.3354,17.384,17.3354,17.384,2000.0
2005-08-18 10:35:00,17.86,17.87,17.81,17.81,2400.0,17.3646,17.3743,17.316,17.316,2400.0
2005-08-18 10:40:00,17.84,17.87,17.84,17.86,1000.0,17.3451,17.3743,17.3451,17.3646,1000.0
2005-08-18 10:45:00,17.85,17.85,17.81,17.81,2400.0,17.3548,17.3548,17.316,17.316,2400.0
2005-08-18 10:50:00,17.82,17.82,17.8,17.81,800.0,17.3257,17.3257,17.3062,17.316,800.0
2005-08-18 10:55:00,17.81,17.81,17.78,17.78,800.0,17.316,17.316,17.2868,17.2868,800.0
2005-08-18 11:00:00,17.77,17.77,17.71,17.71,4100.0,17.2771,17.2771,17.2187,17.2187,4100.0
2005-08-18 11:05:00,17.72,17.78,17.72,17.78,3300.0,17.2284,17.2868,17.2284,17.2868,3300.0
2005-08-18 11:10:00,17.8,17.82,17.8,17.81,3200.0,17.3062,17.3257,17.3062,17.316,3200.0
2005-08-18 11:15:00,17.81,17.86,17.81,17.86,1700.0,17.316,17.3646,17.316,17.3646,1700.0
2005-08-18 11:20:00,17.85,17.88,17.84,17.87,3200.0,17.3548,17.384,17.3451,17.3743,3200.0
2005-08-18 11:25:00,17.87,17.87,17.87,17.87,1500.0,17.3743,17.3743,17.3743,17.3743,1500.0
2005-08-18 11:30:00,17.87,17.87,17.81,17.81,8500.0,17.3743,17.3743,17.316,17.316,8500.0
2005-08-18 11:35:00,17.8,17.8,17.75,17.77,3800.0,17.3062,17.3062,17.2576,17.2771,3800.0
2005-08-18 11:40:00,17.79,17.83,17.79,17.79,3100.0,17.2965,17.3354,17.2965,17.2965,3100.0
2005-08-18 11:45:00,17.79,17.82,17.79,17.82,1800.0,17.2965,17.3257,17.2965,17.3257,1800.0
2005-08-18 11:50:00,17.83,17.9,17.83,17.88,1300.0,17.3354,17.4035,17.3354,17.384,1300.0
2005-08-18 11:55:00,17.86,17.87,17.85,17.87,400.0,17.3646,17.3743,17.3548,17.3743,400.0
2005-08-18 12:00:00,17.87,17.87,17.85,17.85,700.0,17.3743,17.3743,17.3548,17.3548,700.0
2005-08-18 12:05:00,17.84,17.86,17.84,17.86,500.0,17.3451,17.3646,17.3451,17.3646,500.0
2005-08-18 12:10:00,17.86,17.87,17.85,17.86,400.0,17.3646,17.3743,17.3548,17.3646,400.0
2005-08-18 12:15:00,17.85,17.85,17.83,17.83,1700.0,17.3548,17.3548,17.3354,17.3354,1700.0
2005-08-18 12:20:00,17.83,17.83,17.83,17.83,300.0,17.3354,17.3354,17.3354,17.3354,300.0
2005-08-18 12:25:00,17.83,17.87,17.83,17.84,1400.0,17.3354,17.3743,17.3354,17.3451,1400.0
2005-08-18 12:30:00,17.86,17.86,17.85,17.85,600.0,17.3646,17.3646,17.3548,17.3548,600.0
2005-08-18 12:35:00,17.85,17.85,17.85,17.85,100.0,17.3548,17.3548,17.3548,17.3548,100.0
2005-08-18 12:40:00,17.85,17.86,17.85,17.86,600.0,17.3548,17.3646,17.3548,17.3646,600.0
2005-08-18 12:45:00,17.85,17.85,17.85,17.85,1100.0,17.3548,17.3548,17.3548,17.3548,1100.0
2005-08-18 12:50:00,17.85,17.85,17.85,17.85,900.0,17.3548,17.3548,17.3548,17.3548,900.0
2005-08-18 12:55:00,17.86,17.86,17.86,17.86,400.0,17.3646,17.3646,17.3646,17.3646,400.0
2005-08-18 13:00:00,17.86,17.9,17.86,17.9,3000.0,17.3646,17.4035,17.3646,17.4035,3000.0
2005-08-18 13:05:00,17.9,18.06,17.9,18.04,30900.0,17.4035,17.559,17.4035,17.5396,30900.0
2005-08-18 13:10:00,18.04,18.04,17.97,17.98,32200.0,17.5396,17.5396,17.4715,17.4812,32200.0
2005-08-18 13:15:00,17.97,17.99,17.97,17.99,8100.0,17.4715,17.491,17.4715,17.491,8100.0
2005-08-18 13:20:00,17.99,18.03,17.99,18.03,6300.0,17.491,17.5298,17.491,17.5298,6300.0
2005-08-18 13:25:00,18.03,18.05,18.02,18.05,46900.0,17.5298,17.5493,17.5201,17.5493,46900.0
2005-08-18 13:30:00,18.05,18.05,18.02,18.05,2700.0,17.5493,17.5493,17.5201,17.5493,2700.0
2005-08-18 13:35:00,18.03,18.03,17.98,17.99,3400.0,17.5298,17.5298,17.4812,17.491,3400.0
2005-08-18 13:40:00,17.99,18.0,17.99,17.99,3200.0,17.491,17.5007,17.491,17.491,3200.0
2005-08-18 13:45:00,18.0,18.0,17.99,17.99,3300.0,17.5007,17.5007,17.491,17.491,3300.0
2005-08-18 13:50:00,17.99,18.01,17.99,18.0,17400.0,17.491,17.5104,17.491,17.5007,17400.0
2005-08-18 13:55:00,18.0,18.01,17.99,17.99,2500.0,17.5007,17.5104,17.491,17.491,2500.0
2005-08-18 14:00:00,17.99,18.0,17.99,18.0,1200.0,17.491,17.5007,17.491,17.5007,1200.0
2005-08-18 14:05:00,17.99,18.0,17.99,17.99,2000.0,17.491,17.5007,17.491,17.491,2000.0
2005-08-18 14:10:00,17.99,18.0,17.99,18.0,500.0,17.491,17.5007,17.491,17.5007,500.0
2005-08-18 14:15:00,18.0,18.01,17.98,17.98,5300.0,17.5007,17.5104,17.4812,17.4812,5300.0
2005-08-18 14:20:00,17.98,17.98,17.96,17.97,800.0,17.4812,17.4812,17.4618,17.4715,800.0
2005-08-18 14:25:00,17.97,17.97,17.92,17.93,2300.0,17.4715,17.4715,17.4229,17.4326,2300.0
2005-08-18 14:30:00,17.92,17.95,17.9,17.94,2600.0,17.4229,17.4521,17.4035,17.4423,2600.0
2005-08-18 14:35:00,17.95,17.96,17.93,17.94,2000.0,17.4521,17.4618,17.4326,17.4423,2000.0
2005-08-18 14:40:00,17.97,17.97,17.95,17.96,1100.0,17.4715,17.4715,17.4521,17.4618,1100.0
2005-08-18 14:45:00,17.96,17.96,17.89,17.91,8500.0,17.4618,17.4618,17.3937,17.4132,8500.0
2005-08-18 14:50:00,17.92,17.94,17.91,17.94,2800.0,17.4229,17.4423,17.4132,17.4423,2800.0
2005-08-18 14:55:00,17.94,17.94,17.93,17.94,3000.0,17.4423,17.4423,17.4326,17.4423,3000.0
2005-08-18 15:00:00,17.94,17.94,17.93,17.93,1900.0,17.4423,17.4423,17.4326,17.4326,1900.0
2005-08-18 15:05:00,17.94,17.94,17.92,17.93,5100.0,17.4423,17.4423,17.4229,17.4326,5100.0
2005-08-18 15:10:00,17.93,17.97,17.93,17.94,4900.0,17.4326,17.4715,17.4326,17.4423,4900.0
2005-08-18 15:15:00,17.94,17.94,17.91,17.92,5000.0,17.4423,17.4423,17.4132,17.4229,5000.0
2005-08-18 15:20:00,17.92,17.93,17.91,17.92,5800.0,17.4229,17.4326,17.4132,17.4229,5800.0
2005-08-18 15:25:00,17.92,17.93,17.92,17.92,4600.0,17.4229,17.4326,17.4229,17.4229,4600.0
2005-08-18 15:30:00,17.92,17.93,17.91,17.92,3900.0,17.4229,17.4326,17.4132,17.4229,3900.0
2005-08-18 15:35:00,17.92,17.94,17.92,17.94,4900.0,17.4229,17.4423,17.4229,17.4423,4900.0
2005-08-18 15:40:00,17.94,17.94,17.92,17.92,7600.0,17.4423,17.4423,17.4229,17.4229,7600.0
2005-08-18 15:45:00,17.93,17.97,17.92,17.92,9500.0,17.4326,17.4715,17.4229,17.4229,9500.0
2005-08-18 15:50:00,17.92,17.96,17.9,17.96,36200.0,17.4229,17.4618,17.4035,17.4618,36200.0
2005-08-18 15:55:00,17.96,17.97,17.9,17.91,49300.0,17.4618,17.4715,17.4035,17.4132,49300.0
2005-08-19 09:30:00,17.88,17.88,17.82,17.82,5400.0,17.384,17.384,17.3257,17.3257,5400.0
2005-08-19 09:35:00,17.8,17.8,17.7,17.7,2900.0,17.3062,17.3062,17.209,17.209,2900.0
2005-08-19 09:40:00,17.7,17.71,17.62,17.71,5100.0,17.209,17.2187,17.1312,17.2187,5100.0
2005-08-19 09:45:00,17.7,17.7,17.65,17.66,2100.0,17.209,17.209,17.1604,17.1701,2100.0
2005-08-19 09:50:00,17.63,17.64,17.62,17.63,1000.0,17.1409,17.1507,17.1312,17.1409,1000.0
2005-08-19 09:55:00,17.63,17.75,17.63,17.75,2000.0,17.1409,17.2576,17.1409,17.2576,2000.0
2005-08-19 10:00:00,17.74,17.82,17.74,17.82,2800.0,17.2479,17.3257,17.2479,17.3257,2800.0
2005-08-19 10:05:00,17.85,17.9,17.85,17.85,3000.0,17.3548,17.4035,17.3548,17.3548,3000.0
2005-08-19 10:10:00,17.86,17.87,17.84,17.86,3800.0,17.3646,17.3743,17.3451,17.3646,3800.0
2005-08-19 10:15:00,17.86,17.86,17.83,17.84,1000.0,17.3646,17.3646,17.3354,17.3451,1000.0
2005-08-19 10:20:00,17.84,17.87,17.84,17.84,1400.0,17.3451,17.3743,17.3451,17.3451,1400.0
2005-08-19 10:25:00,17.87,17.87,17.87,17.87,600.0,17.3743,17.3743,17.3743,17.3743,600.0
2005-08-19 10:30:00,17.86,17.89,17.83,17.83,1700.0,17.3646,17.3937,17.3354,17.3354,1700.0
2005-08-19 10:35:00,17.82,17.85,17.82,17.84,1000.0,17.3257,17.3548,17.3257,17.3451,1000.0
2005-08-19 10:40:00,17.84,17.84,17.82,17.83,1400.0,17.3451,17.3451,17.3257,17.3354,1400.0
2005-08-19 10:45:00,17.82,17.84,17.82,17.83,12600.0,17.3257,17.3451,17.3257,17.3354,12600.0
2005-08-19 10:50:00,17.83,17.85,17.83,17.85,7400.0,17.3354,17.3548,17.3354,17.3548,7400.0
2005-08-19 10:55:00,17.85,17.85,17.84,17.85,5900.0,17.3548,17.3548,17.3451,17.3548,5900.0
2005-08-19 11:00:00,17.85,17.95,17.85,17.86,18300.0,17.3548,17.4521,17.3548,17.3646,18300.0
2005-08-19 11:05:00,17.87,17.92,17.87,17.92,3400.0,17.3743,17.4229,17.3743,17.4229,3400.0
2005-08-19 11:10:00,17.89,17.89,17.89,17.89,200.0,17.3937,17.3937,17.3937,17.3937,200.0
2005-08-19 11:15:00,17.88,17.9,17.88,17.89,4300.0,17.384,17.4035,17.384,17.3937,4300.0
2005-08-19 11:20:00,17.89,17.89,17.89,17.89,0.0,17.3937,17.3937,17.3937,17.3937,0.0
2005-08-19 11:25:00,17.88,17.89,17.88,17.89,2100.0,17.384,17.3937,17.384,17.3937,2100.0
2005-08-19 11:30:00,17.88,17.88,17.87,17.87,2600.0,17.384,17.384,17.3743,17.3743,2600.0
2005-08-19 11:35:00,17.88,17.89,17.86,17.86,13000.0,17.384,17.3937,17.3646,17.3646,13000.0
2005-08-19 11:40:00,17.86,17.86,17.82,17.83,2200.0,17.3646,17.3646,17.3257,17.3354,2200.0
2005-08-19 11:45:00,17.83,17.83,17.81,17.82,700.0,17.3354,17.3354,17.316,17.3257,700.0
2005-08-19 11:50:00,17.82,17.82,17.82,17.82,0.0,17.3257,17.3257,17.3257,17.3257,0.0
2005-08-19 11:55:00,17.82,17.9,17.8,17.8,1900.0,17.3257,17.4035,17.3062,17.3062,1900.0
2005-08-19 12:00:00,17.8,17.81,17.8,17.81,2100.0,17.3062,17.316,17.3062,17.316,2100.0
2005-08-19 12:05:00,17.8,17.82,17.8,17.82,400.0,17.3062,17.3257,17.3062,17.3257,400.0
2005-08-19 12:10:00,17.81,17.81,17.81,17.81,800.0,17.316,17.316,17.316,17.316,800.0
2005-08-19 12:15:00,17.81,17.81,17.81,17.81,1200.0,17.316,17.316,17.316,17.316,1200.0
2005-08-19 12:20:00,17.81,17.81,17.81,17.81,100.0,17.316,17.316,17.316,17.316,100.0
2005-08-19 12:25:00,17.8,17.8,17.79,17.8,400.0,17.3062,17.3062,17.2965,17.3062,400.0
2005-08-19 12:30:00,17.79,17.79,17.75,17.75,2300.0,17.2965,17.2965,17.2576,17.2576,2300.0
2005-08-19 12:35:00,17.75,17.75,17.75,17.75,600.0,17.2576,17.2576,17.2576,17.2576,600.0
2005-08-19 12:40:00,17.75,17.76,17.75,17.76,1500.0,17.2576,17.2673,17.2576,17.2673,1500.0
2005-08-19 12:45:00,17.76,17.76,17.76,17.76,0.0,17.2673,17.2673,17.2673,17.2673,0.0
2005-08-19 12:50:00,17.76,17.77,17.73,17.77,1800.0,17.2673,17.2771,17.2382,17.2771,1800.0
2005-08-19 12:55:00,17.76,17.78,17.76,17.78,400.0,17.2673,17.2868,17.2673,17.2868,400.0
2005-08-19 13:00:00,17.77,17.77,17.77,17.77,700.0,17.2771,17.2771,17.2771,17.2771,700.0
2005-08-19 13:05:00,17.77,17.9,17.77,17.81,43400.0,17.2771,17.4035,17.2771,17.316,43400.0
2005-08-19 13:10:00,17.8,17.82,17.8,17.82,2100.0,17.3062,17.3257,17.3062,17.3257,2100.0
2005-08-19 13:15:00,17.82,17.82,17.8,17.82,3000.0,17.3257,17.3257,17.3062,17.3257,3000.0
2005-08-19 13:20:00,17.82,17.83,17.82,17.82,3400.0,17.3257,17.3354,17.3257,17.3257,3400.0
2005-08-19 13:25:00,17.82,17.83,17.82,17.82,1900.0,17.3257,17.3354,17.3257,17.3257,1900.0
2005-08-19 13:30:00,17.82,17.83,17.82,17.83,16800.0,17.3257,17.3354,17.3257,17.3354,16800.0
2005-08-19 13:35:00,17.82,17.82,17.82,17.82,100.0,17.3257,17.3257,17.3257,17.3257,100.0
2005-08-19 13:40:00,17.77,17.78,17.76,17.77,3600.0,17.2771,17.2868,17.2673,17.2771,3600.0
2005-08-19 13:45:00,17.76,17.8,17.73,17.79,16400.0,17.2673,17.3062,17.2382,17.2965,16400.0
2005-08-19 13:50:00,17.82,17.82,17.82,17.82,300.0,17.3257,17.3257,17.3257,17.3257,300.0
2005-08-19 13:55:00,17.8,17.82,17.8,17.82,2000.0,17.3062,17.3257,17.3062,17.3257,2000.0
2005-08-19 14:00:00,17.81,17.82,17.81,17.82,1800.0,17.316,17.3257,17.316,17.3257,1800.0
2005-08-19 14:05:00,17.86,17.87,17.86,17.87,1400.0,17.3646,17.3743,17.3646,17.3743,1400.0
2005-08-19 14:10:00,17.87,17.9,17.87,17.89,11300.0,17.3743,17.4035,17.3743,17.3937,11300.0
2005-08-19 14:15:00,17.89,17.89,17.88,17.88,400.0,17.3937,17.3937,17.384,17.384,400.0
2005-08-19 14:20:00,17.89,17.95,17.89,17.95,3400.0,17.3937,17.4521,17.3937,17.4521,3400.0
2005-08-19 14:25:00,17.95,17.97,17.95,17.96,8100.0,17.4521,17.4715,17.4521,17.4618,8100.0
2005-08-19 14:30:00,17.96,17.96,17.94,17.95,13700.0,17.4618,17.4618,17.4423,17.4521,13700.0
2005-08-19 14:35:00,17.94,17.94,17.92,17.93,3400.0,17.4423,17.4423,17.4229,17.4326,3400.0
2005-08-19 14:40:00,17.91,17.92,17.9,17.92,3200.0,17.4132,17.4229,17.4035,17.4229,3200.0
2005-08-19 14:45:00,17.93,17.94,17.9,17.9,3900.0,17.4326,17.4423,17.4035,17.4035,3900.0
2005-08-19 14:50:00,17.9,17.92,17.9,17.92,1900.0,17.4035,17.4229,17.4035,17.4229,1900.0
2005-08-19 14:55:00,17.92,17.92,17.91,17.91,1300.0,17.4229,17.4229,17.4132,17.4132,1300.0
2005-08-19 15:00:00,17.92,17.94,17.92,17.93,4200.0,17.4229,17.4423,17.4229,17.4326,4200.0
2005-08-19 15:05:00,17.94,17.94,17.93,17.93,1500.0,17.4423,17.4423,17.4326,17.4326,1500.0
2005-08-19 15:10:00,17.93,17.94,17.92,17.93,3700.0,17.4326,17.4423,17.4229,17.4326,3700.0
2005-08-19 15:15:00,17.93,17.94,17.93,17.94,2000.0,17.4326,17.4423,17.4326,17.4423,2000.0
2005-08-19 15:20:00,17.93,17.95,17.93,17.95,3500.0,17.4326,17.4521,17.4326,17.4521,3500.0
2005-08-19 15:25:00,17.95,17.96,17.95,17.96,2000.0,17.4521,17.4618,17.4521,17.4618,2000.0
2005-08-19 15:30:00,17.96,17.97,17.96,17.97,3100.0,17.4618,17.4715,17.4618,17.4715,3100.0
2005-08-19 15:35:00,17.97,17.97,17.96,17.97,1000.0,17.4715,17.4715,17.4618,17.4715,1000.0
2005-08-19 15:40:00,17.97,17.97,17.96,17.96,3600.0,17.4715,17.4715,17.4618,17.4618,3600.0
2005-08-19 15:45:00,17.96,17.97,17.96,17.97,4300.0,17.4618,17.4715,17.4618,17.4715,4300.0
2005-08-19 15:50:00,17.97,17.97,17.95,17.95,7200.0,17.4715,17.4715,17.4521,17.4521,7200.0
2005-08-19 15:55:00,17.96,18.0,17.92,18.0,29000.0,17.4618,17.5007,17.4229,17.5007,29000.0
2005-08-22 09:30:00,18.0,18.0,17.8,17.85,23100.0,17.5007,17.5007,17.3062,17.3548,23100.0
2005-08-22 09:35:00,17.86,17.86,17.83,17.83,5900.0,17.3646,17.3646,17.3354,17.3354,5900.0
2005-08-22 09:40:00,17.83,17.83,17.75,17.8,5700.0,17.3354,17.3354,17.2576,17.3062,5700.0
2005-08-22 09:45:00,17.86,17.9,17.83,17.9,6800.0,17.3646,17.4035,17.3354,17.4035,6800.0
2005-08-22 09:50:00,17.9,17.9,17.88,17.89,5300.0,17.4035,17.4035,17.384,17.3937,5300.0
2005-08-22 09:55:00,17.88,17.9,17.85,17.9,5600.0,17.384,17.4035,17.3548,17.4035,5600.0
2005-08-22 10:00:00,17.88,17.96,17.8,17.96,19300.0,17.384,17.4618,17.3062,17.4618,19300.0
2005-08-22 10:05:00,17.95,17.97,17.94,17.96,8300.0,17.4521,17.4715,17.4423,17.4618,8300.0
2005-08-22 10:10:00,17.96,18.04,17.96,18.01,9800.0,17.4618,17.5396,17.4618,17.5104,9800.0
2005-08-22 10:15:00,18.0,18.04,17.99,18.03,18500.0,17.5007,17.5396,17.491,17.5298,18500.0
2005-08-22 10:20:00,18.03,18.03,17.99,18.01,3000.0,17.5298,17.5298,17.491,17.5104,3000.0
2005-08-22 10:25:00,17.97,18.01,17.97,18.01,5000.0,17.4715,17.5104,17.4715,17.5104,5000.0
2005-08-22 10:30:00,18.01,18.02,18.01,18.01,2300.0,17.5104,17.5201,17.5104,17.5104,2300.0
2005-08-22 10:35:00,18.02,18.02,17.98,18.0,9800.0,17.5201,17.5201,17.4812,17.5007,9800.0
2005-08-22 10:40:00,18.01,18.02,17.99,18.0,5200.0,17.5104,17.5201,17.491,17.5007,5200.0
2005-08-22 10:45:00,18.0,18.02,17.98,18.02,8500.0,17.5007,17.5201,17.4812,17.5201,8500.0
2005-08-22 10:50:00,18.03,18.04,18.02,18.02,2600.0,17.5298,17.5396,17.5201,17.5201,2600.0
2005-08-22 10:55:00,18.02,18.04,18.02,18.03,2100.0,17.5201,17.5396,17.5201,17.5298,2100.0
2005-08-22 11:00:00,18.04,18.04,18.0,18.0,2000.0,17.5396,17.5396,17.5007,17.5007,2000.0
2005-08-22 11:05:00,18.01,18.01,17.98,17.98,4200.0,17.5104,17.5104,17.4812,17.4812,4200.0
2005-08-22 11:10:00,17.97,17.99,17.97,17.98,5300.0,17.4715,17.491,17.4715,17.4812,5300.0
2005-08-22 11:15:00,17.98,18.0,17.95,17.95,9300.0,17.4812,17.5007,17.4521,17.4521,9300.0
2005-08-22 11:20:00,17.96,17.98,17.9,17.98,7700.0,17.4618,17.4812,17.4035,17.4812,7700.0
2005-08-22 11:25:00,17.98,17.98,17.97,17.97,1700.0,17.4812,17.4812,17.4715,17.4715,1700.0
2005-08-22 11:30:00,17.97,17.98,17.96,17.96,6800.0,17.4715,17.4812,17.4618,17.4618,6800.0
2005-08-22 11:35:00,17.96,17.96,17.95,17.95,20800.0,17.4618,17.4618,17.4521,17.4521,20800.0
2005-08-22 11:40:00,17.95,17.95,17.95,17.95,800.0,17.4521,17.4521,17.4521,17.4521,800.0
2005-08-22 11:45:00,17.94,17.95,17.94,17.94,1300.0,17.4423,17.4521,17.4423,17.4423,1300.0
2005-08-22 11:50:00,17.95,17.95,17.9,17.9,3500.0,17.4521,17.4521,17.4035,17.4035,3500.0
2005-08-22 11:55:00,17.89,17.9,17.89,17.89,2100.0,17.3937,17.4035,17.3937,17.3937,2100.0
2005-08-22 12:00:00,17.9,17.9,17.87,17.87,24700.0,17.4035,17.4035,17.3743,17.3743,24700.0
2005-08-22 12:05:00,17.87,17.9,17.85,17.89,4700.0,17.3743,17.4035,17.3548,17.3937,4700.0
2005-08-22 12:10:00,17.88,17.89,17.88,17.89,3200.0,17.384,17.3937,17.384,17.3937,3200.0
2005-08-22 12:15:00,17.88,17.89,17.88,17.89,1000.0,17.384,17.3937,17.384,17.3937,1000.0
2005-08-22 12:20:00,17.88,17.95,17.87,17.92,10600.0,17.384,17.4521,17.3743,17.4229,10600.0
2005-08-22 12:25:00,17.88,17.92,17.86,17.91,12600.0,17.384,17.4229,17.3646,17.4132,12600.0
2005-08-22 12:30:00,17.88,17.91,17.84,17.88,5100.0,17.384,17.4132,17.3451,17.384,5100.0
2005-08-22 12:35:00,17.82,17.89,17.81,17.89,10800.0,17.3257,17.3937,17.316,17.3937,10800.0
2005-08-22 12:40:00,17.9,17.9,17.84,17.85,2800.0,17.4035,17.4035,17.3451,17.3548,2800.0
2005-08-22 12:45:00,17.85,17.85,17.83,17.83,3000.0,17.3548,17.3548,17.3354,17.3354,3000.0
2005-08-22 12:50:00,17.84,17.84,17.83,17.84,3900.0,17.3451,17.3451,17.3354,17.3451,3900.0
2005-08-22 12:55:00,17.84,17.84,17.82,17.83,2900.0,17.3451,17.3451,17.3257,17.3354,2900.0
2005-08-22 13:00:00,17.82,17.82,17.78,17.79,16500.0,17.3257,17.3257,17.2868,17.2965,16500.0
2005-08-22 13:05:00,17.79,17.85,17.79,17.84,37900.0,17.2965,17.3548,17.2965,17.3451,37900.0
2005-08-22 13:10:00,17.84,17.88,17.82,17.82,13200.0,17.3451,17.384,17.3257,17.3257,13200.0
2005-08-22 13:15:00,17.82,17.85,17.79,17.84,5900.0,17.3257,17.3548,17.2965,17.3451,5900.0
2005-08-22 13:20:00,17.84,17.85,17.83,17.85,6500.0,17.3451,17.3548,17.3354,17.3548,6500.0
2005-08-22 13:25:00,17.84,17.89,17.84,17.89,7700.0,17.3451,17.3937,17.3451,17.3937,7700.0
2005-08-22 13:30:00,17.89,17.9,17.89,17.9,3000.0,17.3937,17.4035,17.3937,17.4035,3000.0
2005-08-22 13:35:00,17.9,17.93,17.9,17.93,4400.0,17.4035,17.4326,17.4035,17.4326,4400.0
2005-08-22 13:40:00,17.93,17.93,17.92,17.92,400.0,17.4326,17.4326,17.4229,17.4229,400.0
2005-08-22 13:45:00,17.92,17.94,17.92,17.93,5800.0,17.4229,17.4423,17.4229,17.4326,5800.0
2005-08-22 13:50:00,17.93,17.94,17.93,17.94,1800.0,17.4326,17.4423,17.4326,17.4423,1800.0
2005-08-22 13:55:00,17.93,17.95,17.92,17.94,3300.0,17.4326,17.4521,17.4229,17.4423,3300.0
2005-08-22 14:00:00,17.94,17.94,17.93,17.93,1300.0,17.4423,17.4423,17.4326,17.4326,1300.0
2005-08-22 14:05:00,17.94,17.95,17.93,17.94,18900.0,17.4423,17.4521,17.4326,17.4423,18900.0
2005-08-22 14:10:00,17.92,17.94,17.92,17.94,7800.0,17.4229,17.4423,17.4229,17.4423,7800.0
2005-08-22 14:15:00,17.95,17.99,17.94,17.99,9100.0,17.4521,17.491,17.4423,17.491,9100.0
2005-08-22 14:20:00,17.99,17.99,17.94,17.94,5700.0,17.491,17.491,17.4423,17.4423,5700.0
2005-08-22 14:25:00,17.95,17.96,17.95,17.96,1300.0,17.4521,17.4618,17.4521,17.4618,1300.0
2005-08-22 14:30:00,17.96,17.96,17.94,17.96,3200.0,17.4618,17.4618,17.4423,17.4618,3200.0
2005-08-22 14:35:00,17.96,17.97,17.96,17.97,2100.0,17.4618,17.4715,17.4618,17.4715,2100.0
2005-08-22 14:40:00,17.96,17.97,17.96,17.97,2700.0,17.4618,17.4715,17.4618,17.4715,2700.0
2005-08-22 14:45:00,17.96,17.98,17.93,17.98,9200.0,17.4618,17.4812,17.4326,17.4812,9200.0
2005-08-22 14:50:00,17.99,17.99,17.96,17.97,2700.0,17.491,17.491,17.4618,17.4715,2700.0
2005-08-22 14:55:00,17.96,17.96,17.94,17.95,9500.0,17.4618,17.4618,17.4423,17.4521,9500.0
2005-08-22 15:00:00,17.94,17.96,17.94,17.95,4000.0,17.4423,17.4618,17.4423,17.4521,4000.0
2005-08-22 15:05:00,17.95,17.97,17.92,17.97,7800.0,17.4521,17.4715,17.4229,17.4715,7800.0
2005-08-22 15:10:00,17.97,17.97,17.96,17.96,1200.0,17.4715,17.4715,17.4618,17.4618,1200.0
2005-08-22 15:15:00,17.96,17.96,17.94,17.95,2100.0,17.4618,17.4618,17.4423,17.4521,2100.0
2005-08-22 15:20:00,17.95,17.96,17.93,17.93,5500.0,17.4521,17.4618,17.4326,17.4326,5500.0
2005-08-22 15:25:00,17.93,17.97,17.93,17.96,7200.0,17.4326,17.4715,17.4326,17.4618,7200.0
2005-08-22 15:30:00,17.96,17.96,17.95,17.96,2700.0,17.4618,17.4618,17.4521,17.4618,2700.0
2005-08-22 15:35:00,17.96,17.98,17.96,17.98,6800.0,17.4618,17.4812,17.4618,17.4812,6800.0
2005-08-22 15:40:00,17.97,17.99,17.96,17.99,8900.0,17.4715,17.491,17.4618,17.491,8900.0
2005-08-22 15:45:00,17.98,17.99,17.97,17.98,12500.0,17.4812,17.491,17.4715,17.4812,12500.0
2005-08-22 15:50:00,17.98,17.99,17.97,17.99,14400.0,17.4812,17.491,17.4715,17.491,14400.0
2005-08-22 15:55:00,17.99,18.03,17.99,18.01,20900.0,17.491,17.5298,17.491,17.5104,20900.0
2005-08-23 09:30:00,18.07,18.1,18.01,18.08,4100.0,17.5687,17.5979,17.5104,17.5785,4100.0
2005-08-23 09:35:00,18.02,18.09,18.01,18.02,26600.0,17.5201,17.5882,17.5104,17.5201,26600.0
2005-08-23 09:40:00,18.01,18.02,17.91,18.0,5700.0,17.5104,17.5201,17.4132,17.5007,5700.0
2005-08-23 09:45:00,18.0,18.05,18.0,18.03,3100.0,17.5007,17.5493,17.5007,17.5298,3100.0
2005-08-23 09:50:00,18.04,18.04,18.0,18.01,2500.0,17.5396,17.5396,17.5007,17.5104,2500.0
2005-08-23 09:55:00,18.03,18.03,17.94,17.98,4600.0,17.5298,17.5298,17.4423,17.4812,4600.0
2005-08-23 10:00:00,17.98,18.05,17.97,18.05,9500.0,17.4812,17.5493,17.4715,17.5493,9500.0
2005-08-23 10:05:00,18.05,18.05,18.0,18.0,18300.0,17.5493,17.5493,17.5007,17.5007,18300.0
2005-08-23 10:10:00,18.01,18.01,17.94,18.0,64200.0,17.5104,17.5104,17.4423,17.5007,64200.0
2005-08-23 10:15:00,17.97,18.02,17.97,18.02,6400.0,17.4715,17.5201,17.4715,17.5201,6400.0
2005-08-23 10:20:00,18.04,18.04,18.0,18.01,3400.0,17.5396,17.5396,17.5007,17.5104,3400.0
2005-08-23 10:25:00,18.03,18.04,17.98,18.0,2600.0,17.5298,17.5396,17.4812,17.5007,2600.0
2005-08-23 10:30:00,17.97,17.99,17.95,17.98,10500.0,17.4715,17.491,17.4521,17.4812,10500.0
2005-08-23 10:35:00,17.96,17.98,17.92,17.95,4900.0,17.4618,17.4812,17.4229,17.4521,4900.0
2005-08-23 10:40:00,17.96,17.98,17.91,17.96,7700.0,17.4618,17.4812,17.4132,17.4618,7700.0
2005-08-23 10:45:00,17.93,17.94,17.9,17.92,2800.0,17.4326,17.4423,17.4035,17.4229,2800.0
2005-08-23 10:50:00,17.92,17.92,17.88,17.9,2600.0,17.4229,17.4229,17.384,17.4035,2600.0
2005-08-23 10:55:00,17.88,17.91,17.87,17.89,1800.0,17.384,17.4132,17.3743,17.3937,1800.0
2005-08-23 11:00:00,17.89,17.89,17.87,17.89,13900.0,17.3937,17.3937,17.3743,17.3937,13900.0
2005-08-23 11:05:00,17.86,17.88,17.81,17.86,7300.0,17.3646,17.384,17.316,17.3646,7300.0
2005-08-23 11:10:00,17.84,17.84,17.8,17.8,3400.0,17.3451,17.3451,17.3062,17.3062,3400.0
2005-08-23 11:15:00,17.8,17.85,17.8,17.85,4200.0,17.3062,17.3548,17.3062,17.3548,4200.0
2005-08-23 11:20:00,17.84,17.88,17.82,17.88,4900.0,17.3451,17.384,17.3257,17.384,4900.0
2005-08-23 11:25:00,17.88,17.88,17.84,17.86,1800.0,17.384,17.384,17.3451,17.3646,1800.0
2005-08-23 11:30:00,17.84,17.85,17.82,17.83,3800.0,17.3451,17.3548,17.3257,17.3354,3800.0
2005-08-23 11:35:00,17.82,17.85,17.8,17.84,3800.0,17.3257,17.3548,17.3062,17.3451,3800.0
2005-08-23 11:40:00,17.81,17.84,17.77,17.78,11600.0,17.316,17.3451,17.2771,17.2868,11600.0
2005-08-23 11:45:00,17.8,17.81,17.77,17.77,3100.0,17.3062,17.316,17.2771,17.2771,3100.0
2005-08-23 11:50:00,17.78,17.83,17.78,17.81,2500.0,17.2868,17.3354,17.2868,17.316,2500.0
2005-08-23 11:55:00,17.8,17.8,17.8,17.8,200.0,17.3062,17.3062,17.3062,17.3062,200.0
2005-08-23 12:00:00,17.8,17.8,17.75,17.76,3200.0,17.3062,17.3062,17.2576,17.2673,3200.0
2005-08-23 12:05:00,17.79,17.79,17.76,17.79,900.0,17.2965,17.2965,17.2673,17.2965,900.0
2005-08-23 12:10:00,17.77,17.79,17.76,17.78,3200.0,17.2771,17.2965,17.2673,17.2868,3200.0
2005-08-23 12:15:00,17.77,17.82,17.77,17.82,2000.0,17.2771,17.3257,17.2771,17.3257,2000.0
2005-08-23 12:20:00,17.79,17.88,17.79,17.86,5900.0,17.2965,17.384,17.2965,17.3646,5900.0
2005-08-23 12:25:00,17.87,17.87,17.85,17.85,1000.0,17.3743,17.3743,17.3548,17.3548,1000.0
2005-08-23 12:30:00,17.85,17.87,17.85,17.87,2400.0,17.3548,17.3743,17.3548,17.3743,2400.0
2005-08-23 12:35:00,17.87,17.87,17.87,17.87,0.0,17.3743,17.3743,17.3743,17.3743,0.0
2005-08-23 12:40:00,17.86,17.86,17.86,17.86,300.0,17.3646,17.3646,17.3646,17.3646,300.0
2005-08-23 12:45:00,17.85,17.86,17.85,17.86,500.0,17.3548,17.3646,17.3548,17.3646,500.0
2005-08-23 12:50:00,17.86,17.86,17.85,17.86,900.0,17.3646,17.3646,17.3548,17.3646,900.0
2005-08-23 12:55:00,17.86,17.86,17.85,17.85,300.0,17.3646,17.3646,17.3548,17.3548,300.0
2005-08-23 13:00:00,17.85,17.87,17.85,17.87,2400.0,17.3548,17.3743,17.3548,17.3743,2400.0
2005-08-23 13:05:00,17.87,17.89,17.87,17.88,2100.0,17.3743,17.3937,17.3743,17.384,2100.0
2005-08-23 13:10:00,17.88,17.88,17.87,17.87,700.0,17.384,17.384,17.3743,17.3743,700.0
2005-08-23 13:15:00,17.87,17.87,17.86,17.87,1300.0,17.3743,17.3743,17.3646,17.3743,1300.0
2005-08-23 13:20:00,17.87,17.88,17.86,17.88,2100.0,17.3743,17.384,17.3646,17.384,2100.0
2005-08-23 13:25:00,17.86,17.87,17.86,17.87,200.0,17.3646,17.3743,17.3646,17.3743,200.0
2005-08-23 13:30:00,17.86,17.89,17.84,17.89,12900.0,17.3646,17.3937,17.3451,17.3937,12900.0
2005-08-23 13:35:00,17.84,17.84,17.81,17.81,2000.0,17.3451,17.3451,17.316,17.316,2000.0
2005-08-23 13:40:00,17.8,17.9,17.78,17.87,6000.0,17.3062,17.4035,17.2868,17.3743,6000.0
2005-08-23 13:45:00,17.86,17.88,17.86,17.86,5900.0,17.3646,17.384,17.3646,17.3646,5900.0
2005-08-23 13:50:00,17.85,17.87,17.85,17.86,3200.0,17.3548,17.3743,17.3548,17.3646,3200.0
2005-08-23 13:55:00,17.85,17.85,17.85,17.85,2900.0,17.3548,17.3548,17.3548,17.3548,2900.0
2005-08-23 14:00:00,17.85,17.86,17.85,17.86,3100.0,17.3548,17.3646,17.3548,17.3646,3100.0
2005-08-23 14:05:00,17.85,17.85,17.85,17.85,500.0,17.3548,17.3548,17.3548,17.3548,500.0
2005-08-23 14:10:00,17.87,17.87,17.87,17.87,400.0,17.3743,17.3743,17.3743,17.3743,400.0
2005-08-23 14:15:00,17.86,17.87,17.86,17.87,500.0,17.3646,17.3743,17.3646,17.3743,500.0
2005-08-23 14:20:00,17.85,17.87,17.85,17.87,2100.0,17.3548,17.3743,17.3548,17.3743,2100.0
2005-08-23 14:25:00,17.87,17.87,17.87,17.87,400.0,17.3743,17.3743,17.3743,17.3743,400.0
2005-08-23 14:30:00,17.87,17.88,17.86,17.88,2200.0,17.3743,17.384,17.3646,17.384,2200.0
2005-08-23 14:35:00,17.87,17.94,17.87,17.89,54400.0,17.3743,17.4423,17.3743,17.3937,54400.0
2005-08-23 14:40:00,17.93,17.93,17.91,17.91,1500.0,17.4326,17.4326,17.4132,17.4132,1500.0
2005-08-23 14:45:00,17.92,17.94,17.91,17.91,3000.0,17.4229,17.4423,17.4132,17.4132,3000.0
2005-08-23 14:50:00,17.91,17.93,17.91,17.91,1600.0,17.4132,17.4326,17.4132,17.4132,1600.0
2005-08-23 14:55:00,17.91,17.93,17.91,17.92,900.0,17.4132,17.4326,17.4132,17.4229,900.0
2005-08-23 15:00:00,17.92,17.92,17.91,17.91,900.0,17.4229,17.4229,17.4132,17.4132,900.0
2005-08-23 15:05:00,17.86,17.91,17.86,17.9,29700.0,17.3646,17.4132,17.3646,17.4035,29700.0
2005-08-23 15:10:00,17.9,17.9,17.88,17.89,1500.0,17.4035,17.4035,17.384,17.3937,1500.0
2005-08-23 15:15:00,17.91,17.91,17.89,17.9,1500.0,17.4132,17.4132,17.3937,17.4035,1500.0
2005-08-23 15:20:00,17.89,17.91,17.87,17.91,7400.0,17.3937,17.4132,17.3743,17.4132,7400.0
2005-08-23 15:25:00,17.9,17.91,17.89,17.9,13400.0,17.4035,17.4132,17.3937,17.4035,13400.0
2005-08-23 15:30:00,17.9,17.9,17.89,17.89,2700.0,17.4035,17.4035,17.3937,17.3937,2700.0
2005-08-23 15:35:00,17.89,17.92,17.89,17.9,2300.0,17.3937,17.4229,17.3937,17.4035,2300.0
2005-08-23 15:40:00,17.89,17.89,17.86,17.88,2900.0,17.3937,17.3937,17.3646,17.384,2900.0
2005-08-23 15:45:00,17.88,17.91,17.87,17.88,3200.0,17.384,17.4132,17.3743,17.384,3200.0
2005-08-23 15:50:00,17.88,17.88,17.85,17.87,8800.0,17.384,17.384,17.3548,17.3743,8800.0
2005-08-23 15:55:00,17.87,17.9,17.85,17.89,37700.0,17.3743,17.4035,17.3548,17.3937,37700.0
2005-08-24 09:30:00,17.89,17.93,17.89,17.92,7900.0,17.3937,17.4326,17.3937,17.4229,7900.0
2005-08-24 09:35:00,17.93,17.93,17.84,17.88,1400.0,17.4326,17.4326,17.3451,17.384,1400.0
2005-08-24 09:40:00,17.84,17.84,17.82,17.82,2100.0,17.3451,17.3451,17.3257,17.3257,2100.0
2005-08-24 09:45:00,17.82,17.83,17.82,17.83,1200.0,17.3257,17.3354,17.3257,17.3354,1200.0
2005-08-24 09:50:00,17.83,17.83,17.8,17.8,87000.0,17.3354,17.3354,17.3062,17.3062,87000.0
2005-08-24 09:55:00,17.78,17.82,17.71,17.81,11400.0,17.2868,17.3257,17.2187,17.316,11400.0
2005-08-24 10:00:00,17.78,17.82,17.71,17.8,69800.0,17.2868,17.3257,17.2187,17.3062,69800.0
2005-08-24 10:05:00,17.8,17.9,17.79,17.86,14200.0,17.3062,17.4035,17.2965,17.3646,14200.0
2005-08-24 10:10:00,17.84,17.84,17.77,17.77,7700.0,17.3451,17.3451,17.2771,17.2771,7700.0
2005-08-24 10:15:00,17.75,17.89,17.75,17.78,9800.0,17.2576,17.3937,17.2576,17.2868,9800.0
2005-08-24 10:20:00,17.78,17.85,17.78,17.83,7600.0,17.2868,17.3548,17.2868,17.3354,7600.0
2005-08-24 10:25:00,17.83,17.84,17.81,17.82,6000.0,17.3354,17.3451,17.316,17.3257,6000.0
2005-08-24 10:30:00,17.82,17.84,17.8,17.83,14300.0,17.3257,17.3451,17.3062,17.3354,14300.0
2005-08-24 10:35:00,17.82,17.87,17.81,17.81,15700.0,17.3257,17.3743,17.316,17.316,15700.0
2005-08-24 10:40:00,17.81,17.85,17.79,17.84,3100.0,17.316,17.3548,17.2965,17.3451,3100.0
2005-08-24 10:45:00,17.85,17.9,17.85,17.89,7900.0,17.3548,17.4035,17.3548,17.3937,7900.0
2005-08-24 10:50:00,17.88,17.89,17.81,17.89,6600.0,17.384,17.3937,17.316,17.3937,6600.0
2005-08-24 10:55:00,17.88,17.89,17.83,17.87,2500.0,17.384,17.3937,17.3354,17.3743,2500.0
2005-08-24 11:00:00,17.87,17.87,17.84,17.84,1200.0,17.3743,17.3743,17.3451,17.3451,1200.0
2005-08-24 11:05:00,17.83,17.89,17.82,17.89,12100.0,17.3354,17.3937,17.3257,17.3937,12100.0
2005-08-24 11:10:00,17.88,17.9,17.85,17.85,4000.0,17.384,17.4035,17.3548,17.3548,4000.0
2005-08-24 11:15:00,17.85,17.85,17.84,17.84,600.0,17.3548,17.3548,17.3451,17.3451,600.0
2005-08-24 11:20:00,17.85,17.86,17.85,17.85,1300.0,17.3548,17.3646,17.3548,17.3548,1300.0
2005-08-24 11:25:00,17.85,17.88,17.85,17.88,700.0,17.3548,17.384,17.3548,17.384,700.0
2005-08-24 11:30:00,17.88,17.89,17.88,17.88,2100.0,17.384,17.3937,17.384,17.384,2100.0
2005-08-24 11:35:00,17.88,17.9,17.87,17.89,6300.0,17.384,17.4035,17.3743,17.3937,6300.0
2005-08-24 11:40:00,17.88,17.88,17.87,17.87,400.0,17.384,17.384,17.3743,17.3743,400.0
2005-08-24 11:45:00,17.86,17.9,17.86,17.9,5900.0,17.3646,17.4035,17.3646,17.4035,5900.0
2005-08-24 11:50:00,17.9,17.9,17.85,17.85,2100.0,17.4035,17.4035,17.3548,17.3548,2100.0
2005-08-24 11:55:00,17.9,17.9,17.88,17.88,5300.0,17.4035,17.4035,17.384,17.384,5300.0
2005-08-24 12:00:00,17.88,17.89,17.85,17.85,25800.0,17.384,17.3937,17.3548,17.3548,25800.0
2005-08-24 12:05:00,17.85,17.9,17.85,17.88,6200.0,17.3548,17.4035,17.3548,17.384,6200.0
2005-08-24 12:10:00,17.87,17.88,17.87,17.88,1800.0,17.3743,17.384,17.3743,17.384,1800.0
2005-08-24 12:15:00,17.87,17.88,17.87,17.87,600.0,17.3743,17.384,17.3743,17.3743,600.0
2005-08-24 12:20:00,17.88,17.89,17.87,17.87,2600.0,17.384,17.3937,17.3743,17.3743,2600.0
2005-08-24 12:25:00,17.88,17.9,17.87,17.89,10600.0,17.384,17.4035,17.3743,17.3937,10600.0
2005-08-24 12:30:00,17.87,17.93,17.87,17.91,15000.0,17.3743,17.4326,17.3743,17.4132,15000.0
2005-08-24 12:35:00,17.91,17.93,17.9,17.93,25900.0,17.4132,17.4326,17.4035,17.4326,25900.0
2005-08-24 12:40:00,17.93,17.93,17.9,17.91,7600.0,17.4326,17.4326,17.4035,17.4132,7600.0
2005-08-24 12:45:00,17.91,17.92,17.87,17.9,10300.0,17.4132,17.4229,17.3743,17.4035,10300.0
2005-08-24 12:50:00,17.9,17.92,17.9,17.92,3400.0,17.4035,17.4229,17.4035,17.4229,3400.0
2005-08-24 12:55:00,17.92,17.92,17.89,17.9,7300.0,17.4229,17.4229,17.3937,17.4035,7300.0
2005-08-24 13:00:00,17.9,17.9,17.88,17.88,2900.0,17.4035,17.4035,17.384,17.384,2900.0
2005-08-24 13:05:00,17.88,17.89,17.88,17.89,900.0,17.384,17.3937,17.384,17.3937,900.0
2005-08-24 13:10:00,17.88,17.9,17.88,17.9,1600.0,17.384,17.4035,17.384,17.4035,1600.0
2005-08-24 13:15:00,17.89,17.9,17.89,17.89,1000.0,17.3937,17.4035,17.3937,17.3937,1000.0
2005-08-24 13:20:00,17.89,17.9,17.89,17.89,2700.0,17.3937,17.4035,17.3937,17.3937,2700.0
2005-08-24 13:25:00,17.9,17.9,17.9,17.9,1000.0,17.4035,17.4035,17.4035,17.4035,1000.0
2005-08-24 13:30:00,17.89,17.93,17.89,17.91,16900.0,17.3937,17.4326,17.3937,17.4132,16900.0
2005-08-24 13:35:00,17.91,17.92,17.9,17.91,6500.0,17.4132,17.4229,17.4035,17.4132,6500.0
2005-08-24 13:40:00,17.9,17.91,17.9,17.91,1300.0,17.4035,17.4132,17.4035,17.4132,1300.0
2005-08-24 13:45:00,17.9,17.91,17.89,17.91,1800.0,17.4035,17.4132,17.3937,17.4132,1800.0
2005-08-24 13:50:00,17.88,17.92,17.88,17.92,15600.0,17.384,17.4229,17.384,17.4229,15600.0
2005-08-24 13:55:00,17.91,17.92,17.9,17.92,26300.0,17.4132,17.4229,17.4035,17.4229,26300.0
2005-08-24 14:00:00,17.92,17.92,17.9,17.91,13400.0,17.4229,17.4229,17.4035,17.4132,13400.0
2005-08-24 14:05:00,17.91,17.92,17.9,17.91,11200.0,17.4132,17.4229,17.4035,17.4132,11200.0
2005-08-24 14:10:00,17.92,17.94,17.91,17.91,5400.0,17.4229,17.4423,17.4132,17.4132,5400.0
2005-08-24 14:15:00,17.91,17.93,17.9,17.9,23100.0,17.4132,17.4326,17.4035,17.4035,23100.0
2005-08-24 14:20:00,17.9,17.94,17.9,17.93,26300.0,17.4035,17.4423,17.4035,17.4326,26300.0
2005-08-24 14:25:00,17.9,17.9,17.9,17.9,25000.0,17.4035,17.4035,17.4035,17.4035,25000.0
2005-08-24 14:30:00,17.92,17.93,17.92,17.92,3400.0,17.4229,17.4326,17.4229,17.4229,3400.0
2005-08-24 14:35:00,17.92,17.92,17.92,17.92,200.0,17.4229,17.4229,17.4229,17.4229,200.0
2005-08-24 14:40:00,17.92,17.92,17.89,17.89,6900.0,17.4229,17.4229,17.3937,17.3937,6900.0
2005-08-24 14:45:00,17.9,17.9,17.88,17.89,16300.0,17.4035,17.4035,17.384,17.3937,16300.0
2005-08-24 14:50:00,17.88,17.88,17.86,17.88,3800.0,17.384,17.384,17.3646,17.384,3800.0
2005-08-24 14:55:00,17.9,17.91,17.89,17.89,4900.0,17.4035,17.4132,17.3937,17.3937,4900.0
2005-08-24 15:00:00,17.89,17.91,17.85,17.86,43900.0,17.3937,17.4132,17.3548,17.3646,43900.0
2005-08-24 15:05:00,17.86,17.86,17.84,17.85,11300.0,17.3646,17.3646,17.3451,17.3548,11300.0
2005-08-24 15:10:00,17.85,17.89,17.85,17.88,32500.0,17.3548,17.3937,17.3548,17.384,32500.0
2005-08-24 15:15:00,17.88,17.89,17.86,17.89,13500.0,17.384,17.3937,17.3646,17.3937,13500.0
2005-08-24 15:20:00,17.86,17.9,17.85,17.9,25400.0,17.3646,17.4035,17.3548,17.4035,25400.0
2005-08-24 15:25:00,17.9,17.9,17.84,17.86,32600.0,17.4035,17.4035,17.3451,17.3646,32600.0
2005-08-24 15:30:00,17.86,17.86,17.85,17.86,8000.0,17.3646,17.3646,17.3548,17.3646,8000.0
2005-08-24 15:35:00,17.86,17.88,17.86,17.88,11000.0,17.3646,17.384,17.3646,17.384,11000.0
2005-08-24 15:40:00,17.88,17.89,17.86,17.86,13400.0,17.384,17.3937,17.3646,17.3646,13400.0
2005-08-24 15:45:00,17.87,17.87,17.86,17.86,14800.0,17.3743,17.3743,17.3646,17.3646,14800.0
2005-08-24 15:50:00,17.86,17.86,17.84,17.84,4100.0,17.3646,17.3646,17.3451,17.3451,4100.0
2005-08-24 15:55:00,17.85,17.89,17.84,17.87,77300.0,17.3548,17.3937,17.3451,17.3743,77300.0
2005-08-25 09:30:00,17.9,18.09,17.9,18.09,6600.0,17.4035,17.5882,17.4035,17.5882,6600.0
2005-08-25 09:35:00,18.05,18.1,18.05,18.08,13000.0,17.5493,17.5979,17.5493,17.5785,13000.0
2005-08-25 09:40:00,18.09,18.09,17.98,18.0,5300.0,17.5882,17.5882,17.4812,17.5007,5300.0
2005-08-25 09:45:00,18.03,18.05,17.99,17.99,1600.0,17.5298,17.5493,17.491,17.491,1600.0
2005-08-25 09:50:00,18.05,18.07,18.01,18.01,1100.0,17.5493,17.5687,17.5104,17.5104,1100.0
2005-08-25 09:55:00,18.0,18.0,17.98,18.0,3900.0,17.5007,17.5007,17.4812,17.5007,3900.0
2005-08-25 10:00:00,17.98,17.99,17.96,17.97,11100.0,17.4812,17.491,17.4618,17.4715,11100.0
2005-08-25 10:05:00,17.98,18.0,17.95,18.0,7300.0,17.4812,17.5007,17.4521,17.5007,7300.0
2005-08-25 10:10:00,18.0,18.0,17.96,18.0,10300.0,17.5007,17.5007,17.4618,17.5007,10300.0
2005-08-25 10:15:00,18.0,18.0,17.96,17.96,3200.0,17.5007,17.5007,17.4618,17.4618,3200.0
2005-08-25 10:20:00,17.99,17.99,17.97,17.97,6000.0,17.491,17.491,17.4715,17.4715,6000.0
2005-08-25 10:25:00,17.97,18.0,17.96,17.98,10100.0,17.4715,17.5007,17.4618,17.4812,10100.0
2005-08-25 10:30:00,17.99,17.99,17.97,17.98,4100.0,17.491,17.491,17.4715,17.4812,4100.0
2005-08-25 10:35:00,17.98,17.98,17.96,17.98,2800.0,17.4812,17.4812,17.4618,17.4812,2800.0
2005-08-25 10:40:00,17.96,17.97,17.95,17.96,8500.0,17.4618,17.4715,17.4521,17.4618,8500.0
2005-08-25 10:45:00,17.96,17.96,17.94,17.95,5500.0,17.4618,17.4618,17.4423,17.4521,5500.0
2005-08-25 10:50:00,17.95,17.97,17.95,17.96,2500.0,17.4521,17.4715,17.4521,17.4618,2500.0
2005-08-25 10:55:00,17.96,17.96,17.95,17.95,500.0,17.4618,17.4618,17.4521,17.4521,500.0
2005-08-25 11:00:00,17.94,17.99,17.94,17.99,5100.0,17.4423,17.491,17.4423,17.491,5100.0
2005-08-25 11:05:00,17.98,17.98,17.94,17.96,1200.0,17.4812,17.4812,17.4423,17.4618,1200.0
2005-08-25 11:10:00,17.95,17.96,17.94,17.95,4400.0,17.4521,17.4618,17.4423,17.4521,4400.0
2005-08-25 11:15:00,17.95,17.96,17.94,17.95,1700.0,17.4521,17.4618,17.4423,17.4521,1700.0
2005-08-25 11:20:00,17.94,17.95,17.94,17.94,1700.0,17.4423,17.4521,17.4423,17.4423,1700.0
2005-08-25 11:25:00,17.93,17.95,17.88,17.95,31600.0,17.4326,17.4521,17.384,17.4521,31600.0
2005-08-25 11:30:00,17.95,17.96,17.94,17.95,11600.0,17.4521,17.4618,17.4423,17.4521,11600.0
2005-08-25 11:35:00,17.95,17.95,17.92,17.92,20400.0,17.4521,17.4521,17.4229,17.4229,20400.0
2005-08-25 11:40:00,17.91,17.91,17.9,17.9,1000.0,17.4132,17.4132,17.4035,17.4035,1000.0
2005-08-25 11:45:00,17.91,17.94,17.91,17.94,3500.0,17.4132,17.4423,17.4132,17.4423,3500.0
2005-08-25 11:50:00,17.94,17.94,17.91,17.92,16400.0,17.4423,17.4423,17.4132,17.4229,16400.0
2005-08-25 11:55:00,17.92,17.93,17.92,17.93,11400.0,17.4229,17.4326,17.4229,17.4326,11400.0
2005-08-25 12:00:00,17.93,17.93,17.92,17.92,1100.0,17.4326,17.4326,17.4229,17.4229,1100.0
2005-08-25 12:05:00,17.92,17.94,17.92,17.94,1300.0,17.4229,17.4423,17.4229,17.4423,1300.0
2005-08-25 12:10:00,17.94,17.94,17.92,17.92,1000.0,17.4423,17.4423,17.4229,17.4229,1000.0
2005-08-25 12:15:00,17.94,17.94,17.92,17.93,600.0,17.4423,17.4423,17.4229,17.4326,600.0
2005-08-25 12:20:00,17.94,17.94,17.92,17.93,1200.0,17.4423,17.4423,17.4229,17.4326,1200.0
2005-08-25 12:25:00,17.93,17.93,17.92,17.93,1400.0,17.4326,17.4326,17.4229,17.4326,1400.0
2005-08-25 12:30:00,17.93,17.93,17.91,17.91,4400.0,17.4326,17.4326,17.4132,17.4132,4400.0
2005-08-25 12:35:00,17.92,17.92,17.91,17.91,300.0,17.4229,17.4229,17.4132,17.4132,300.0
2005-08-25 12:40:00,17.91,17.93,17.91,17.93,1800.0,17.4132,17.4326,17.4132,17.4326,1800.0
2005-08-25 12:45:00,17.92,17.93,17.92,17.93,1300.0,17.4229,17.4326,17.4229,17.4326,1300.0
2005-08-25 12:50:00,17.93,17.94,17.93,17.93,1400.0,17.4326,17.4423,17.4326,17.4326,1400.0
2005-08-25 12:55:00,17.92,17.92,17.92,17.92,500.0,17.4229,17.4229,17.4229,17.4229,500.0
2005-08-25 13:00:00,17.92,17.92,17.91,17.92,4100.0,17.4229,17.4229,17.4132,17.4229,4100.0
2005-08-25 13:05:00,17.93,17.93,17.92,17.92,1700.0,17.4326,17.4326,17.4229,17.4229,1700.0
2005-08-25 13:10:00,17.92,17.96,17.92,17.95,23700.0,17.4229,17.4618,17.4229,17.4521,23700.0
2005-08-25 13:15:00,17.96,17.96,17.93,17.93,1900.0,17.4618,17.4618,17.4326,17.4326,1900.0
2005-08-25 13:20:00,17.92,17.92,17.92,17.92,400.0,17.4229,17.4229,17.4229,17.4229,400.0
2005-08-25 13:25:00,17.92,17.92,17.92,17.92,300.0,17.4229,17.4229,17.4229,17.4229,300.0
2005-08-25 13:30:00,17.92,17.97,17.92,17.96,13500.0,17.4229,17.4715,17.4229,17.4618,13500.0
2005-08-25 13:35:00,17.95,17.98,17.94,17.95,2500.0,17.4521,17.4812,17.4423,17.4521,2500.0
2005-08-25 13:40:00,17.95,17.97,17.95,17.97,1700.0,17.4521,17.4715,17.4521,17.4715,1700.0
2005-08-25 13:45:00,17.99,17.99,17.95,17.98,1400.0,17.491,17.491,17.4521,17.4812,1400.0
2005-08-25 13:50:00,17.97,18.01,17.97,17.98,2300.0,17.4715,17.5104,17.4715,17.4812,2300.0
2005-08-25 13:55:00,17.99,17.99,17.97,17.98,1000.0,17.491,17.491,17.4715,17.4812,1000.0
2005-08-25 14:00:00,17.96,17.99,17.96,17.97,1300.0,17.4618,17.491,17.4618,17.4715,1300.0
2005-08-25 14:05:00,17.98,18.01,17.98,18.0,2400.0,17.4812,17.5104,17.4812,17.5007,2400.0
2005-08-25 14:10:00,17.98,18.0,17.97,17.97,1700.0,17.4812,17.5007,17.4715,17.4715,1700.0
2005-08-25 14:15:00,17.97,17.99,17.96,17.99,2500.0,17.4715,17.491,17.4618,17.491,2500.0
2005-08-25 14:20:00,18.0,18.01,17.99,18.01,5600.0,17.5007,17.5104,17.491,17.5104,5600.0
2005-08-25 14:25:00,18.0,18.01,18.0,18.01,1700.0,17.5007,17.5104,17.5007,17.5104,1700.0
2005-08-25 14:30:00,18.01,18.04,18.0,18.0,2600.0,17.5104,17.5396,17.5007,17.5007,2600.0
2005-08-25 14:35:00,18.0,18.01,18.0,18.01,2900.0,17.5007,17.5104,17.5007,17.5104,2900.0
2005-08-25 14:40:00,18.01,18.01,18.0,18.0,2400.0,17.5104,17.5104,17.5007,17.5007,2400.0
2005-08-25 14:45:00,18.0,18.0,17.97,17.98,4500.0,17.5007,17.5007,17.4715,17.4812,4500.0
2005-08-25 14:50:00,17.97,17.99,17.95,17.96,3600.0,17.4715,17.491,17.4521,17.4618,3600.0
2005-08-25 14:55:00,17.96,17.97,17.95,17.97,1300.0,17.4618,17.4715,17.4521,17.4715,1300.0
2005-08-25 15:00:00,17.97,17.98,17.96,17.97,2900.0,17.4715,17.4812,17.4618,17.4715,2900.0
2005-08-25 15:05:00,17.96,17.96,17.95,17.95,2000.0,17.4618,17.4618,17.4521,17.4521,2000.0
2005-08-25 15:10:00,17.95,17.95,17.92,17.94,2400.0,17.4521,17.4521,17.4229,17.4423,2400.0
2005-08-25 15:15:00,17.95,17.97,17.93,17.96,2000.0,17.4521,17.4715,17.4326,17.4618,2000.0
2005-08-25 15:20:00,17.95,17.96,17.94,17.96,2900.0,17.4521,17.4618,17.4423,17.4618,2900.0
2005-08-25 15:25:00,17.95,17.95,17.92,17.92,4800.0,17.4521,17.4521,17.4229,17.4229,4800.0
2005-08-25 15:30:00,17.92,17.94,17.91,17.92,10400.0,17.4229,17.4423,17.4132,17.4229,10400.0
2005-08-25 15:35:00,17.92,17.97,17.92,17.96,9600.0,17.4229,17.4715,17.4229,17.4618,9600.0
2005-08-25 15:40:00,17.95,17.98,17.94,17.98,5900.0,17.4521,17.4812,17.4423,17.4812,5900.0
2005-08-25 15:45:00,17.97,17.98,17.96,17.97,8500.0,17.4715,17.4812,17.4618,17.4715,8500.0
2005-08-25 15:50:00,17.97,17.97,17.91,17.92,5200.0,17.4715,17.4715,17.4132,17.4229,5200.0
2005-08-25 15:55:00,17.94,17.97,17.94,17.96,8000.0,17.4423,17.4715,17.4423,17.4618,8000.0
2005-08-26 09:30:00,17.99,17.99,17.77,17.77,14500.0,17.491,17.491,17.2771,17.2771,14500.0
2005-08-26 09:35:00,17.77,17.77,17.67,17.67,10100.0,17.2771,17.2771,17.1798,17.1798,10100.0
2005-08-26 09:40:00,17.66,17.68,17.42,17.47,28000.0,17.1701,17.1896,16.9368,16.9854,28000.0
2005-08-26 09:45:00,17.48,17.58,17.39,17.45,31500.0,16.9951,17.0923,16.9076,16.9659,31500.0
2005-08-26 09:50:00,17.45,17.45,17.41,17.42,11600.0,16.9659,16.9659,16.927,16.9368,11600.0
2005-08-26 09:55:00,17.41,17.47,17.4,17.45,10200.0,16.927,16.9854,16.9173,16.9659,10200.0
2005-08-26 10:00:00,17.45,17.59,17.43,17.54,25700.0,16.9659,17.1021,16.9465,17.0534,25700.0
2005-08-26 10:05:00,17.5,17.56,17.5,17.52,13400.0,17.0146,17.0729,17.0146,17.034,13400.0
2005-08-26 10:10:00,17.52,17.54,17.49,17.54,14500.0,17.034,17.0534,17.0048,17.0534,14500.0
2005-08-26 10:15:00,17.52,17.53,17.48,17.49,5200.0,17.034,17.0437,16.9951,17.0048,5200.0
2005-08-26 10:20:00,17.49,17.51,17.48,17.48,3700.0,17.0048,17.0243,16.9951,16.9951,3700.0
2005-08-26 10:25:00,17.48,17.5,17.48,17.49,6500.0,16.9951,17.0146,16.9951,17.0048,6500.0
2005-08-26 10:30:00,17.49,17.5,17.49,17.49,4100.0,17.0048,17.0146,17.0048,17.0048,4100.0
2005-08-26 10:35:00,17.5,17.51,17.5,17.5,5500.0,17.0146,17.0243,17.0146,17.0146,5500.0
2005-08-26 10:40:00,17.51,17.51,17.48,17.5,8000.0,17.0243,17.0243,16.9951,17.0146,8000.0
2005-08-26 10:45:00,17.51,17.51,17.5,17.51,800.0,17.0243,17.0243,17.0146,17.0243,800.0
2005-08-26 10:50:00,17.51,17.52,17.5,17.5,4800.0,17.0243,17.034,17.0146,17.0146,4800.0
2005-08-26 10:55:00,17.5,17.54,17.49,17.54,7000.0,17.0146,17.0534,17.0048,17.0534,7000.0
2005-08-26 11:00:00,17.54,17.54,17.53,17.53,2000.0,17.0534,17.0534,17.0437,17.0437,2000.0
2005-08-26 11:05:00,17.53,17.55,17.53,17.53,5200.0,17.0437,17.0632,17.0437,17.0437,5200.0
2005-08-26 11:10:00,17.54,17.55,17.54,17.55,3000.0,17.0534,17.0632,17.0534,17.0632,3000.0
2005-08-26 11:15:00,17.55,17.55,17.54,17.54,6700.0,17.0632,17.0632,17.0534,17.0534,6700.0
2005-08-26 11:20:00,17.53,17.53,17.46,17.46,6100.0,17.0437,17.0437,16.9757,16.9757,6100.0
2005-08-26 11:25:00,17.46,17.48,17.41,17.41,27400.0,16.9757,16.9951,16.927,16.927,27400.0
2005-08-26 11:30:00,17.41,17.41,17.4,17.4,9600.0,16.927,16.927,16.9173,16.9173,9600.0
2005-08-26 11:35:00,17.4,17.41,17.38,17.4,10900.0,16.9173,16.927,16.8979,16.9173,10900.0
2005-08-26 11:40:00,17.4,17.41,17.4,17.4,1700.0,16.9173,16.927,16.9173,16.9173,1700.0
2005-08-26 11:45:00,17.4,17.4,17.4,17.4,1400.0,16.9173,16.9173,16.9173,16.9173,1400.0
2005-08-26 11:50:00,17.4,17.4,17.4,17.4,1400.0,16.9173,16.9173,16.9173,16.9173,1400.0
2005-08-26 11:55:00,17.4,17.41,17.4,17.4,2900.0,16.9173,16.927,16.9173,16.9173,2900.0
2005-08-26 12:00:00,17.4,17.41,17.39,17.4,9300.0,16.9173,16.927,16.9076,16.9173,9300.0
2005-08-26 12:05:00,17.39,17.39,17.39,17.39,1400.0,16.9076,16.9076,16.9076,16.9076,1400.0
2005-08-26 12:10:00,17.4,17.4,17.4,17.4,800.0,16.9173,16.9173,16.9173,16.9173,800.0
2005-08-26 12:15:00,17.4,17.41,17.4,17.4,3800.0,16.9173,16.927,16.9173,16.9173,3800.0
2005-08-26 12:20:00,17.39,17.4,17.39,17.4,1900.0,16.9076,16.9173,16.9076,16.9173,1900.0
2005-08-26 12:25:00,17.4,17.41,17.4,17.41,2500.0,16.9173,16.927,16.9173,16.927,2500.0
2005-08-26 12:30:00,17.41,17.41,17.4,17.4,1200.0,16.927,16.927,16.9173,16.9173,1200.0
2005-08-26 12:35:00,17.4,17.41,17.4,17.41,1800.0,16.9173,16.927,16.9173,16.927,1800.0
2005-08-26 12:40:00,17.41,17.41,17.4,17.41,1100.0,16.927,16.927,16.9173,16.927,1100.0
2005-08-26 12:45:00,17.41,17.44,17.41,17.44,4000.0,16.927,16.9562,16.927,16.9562,4000.0
2005-08-26 12:50:00,17.43,17.43,17.4,17.41,2200.0,16.9465,16.9465,16.9173,16.927,2200.0
2005-08-26 12:55:00,17.41,17.41,17.4,17.4,1900.0,16.927,16.927,16.9173,16.9173,1900.0
2005-08-26 13:00:00,17.41,17.43,17.41,17.43,3200.0,16.927,16.9465,16.927,16.9465,3200.0
2005-08-26 13:05:00,17.41,17.44,17.41,17.43,3000.0,16.927,16.9562,16.927,16.9465,3000.0
2005-08-26 13:10:00,17.43,17.44,17.43,17.44,3400.0,16.9465,16.9562,16.9465,16.9562,3400.0
2005-08-26 13:15:00,17.43,17.43,17.42,17.42,300.0,16.9465,16.9465,16.9368,16.9368,300.0
2005-08-26 13:20:00,17.42,17.42,17.42,17.42,800.0,16.9368,16.9368,16.9368,16.9368,800.0
2005-08-26 13:25:00,17.41,17.42,17.41,17.41,3100.0,16.927,16.9368,16.927,16.927,3100.0
2005-08-26 13:30:00,17.42,17.49,17.42,17.48,2400.0,16.9368,17.0048,16.9368,16.9951,2400.0
2005-08-26 13:35:00,17.48,17.48,17.47,17.48,3500.0,16.9951,16.9951,16.9854,16.9951,3500.0
2005-08-26 13:40:00,17.49,17.49,17.48,17.48,500.0,17.0048,17.0048,16.9951,16.9951,500.0
2005-08-26 13:45:00,17.49,17.49,17.48,17.48,400.0,17.0048,17.0048,16.9951,16.9951,400.0
2005-08-26 13:50:00,17.48,17.51,17.48,17.49,4600.0,16.9951,17.0243,16.9951,17.0048,4600.0
2005-08-26 13:55:00,17.49,17.49,17.47,17.47,300.0,17.0048,17.0048,16.9854,16.9854,300.0
2005-08-26 14:00:00,17.46,17.46,17.44,17.45,4800.0,16.9757,16.9757,16.9562,16.9659,4800.0
2005-08-26 14:05:00,17.44,17.45,17.44,17.44,1900.0,16.9562,16.9659,16.9562,16.9562,1900.0
2005-08-26 14:10:00,17.44,17.44,17.42,17.42,3700.0,16.9562,16.9562,16.9368,16.9368,3700.0
2005-08-26 14:15:00,17.42,17.42,17.4,17.41,4700.0,16.9368,16.9368,16.9173,16.927,4700.0
2005-08-26 14:20:00,17.41,17.48,17.41,17.46,5300.0,16.927,16.9951,16.927,16.9757,5300.0
2005-08-26 14:25:00,17.46,17.49,17.46,17.46,6400.0,16.9757,17.0048,16.9757,16.9757,6400.0
2005-08-26 14:30:00,17.46,17.47,17.45,17.46,7900.0,16.9757,16.9854,16.9659,16.9757,7900.0
2005-08-26 14:35:00,17.46,17.46,17.45,17.45,2800.0,16.9757,16.9757,16.9659,16.9659,2800.0
2005-08-26 14:40:00,17.45,17.45,17.45,17.45,3900.0,16.9659,16.9659,16.9659,16.9659,3900.0
2005-08-26 14:45:00,17.45,17.45,17.4,17.4,18700.0,16.9659,16.9659,16.9173,16.9173,18700.0
2005-08-26 14:50:00,17.42,17.46,17.4,17.46,13300.0,16.9368,16.9757,16.9173,16.9757,13300.0
2005-08-26 14:55:00,17.46,17.47,17.46,17.46,2200.0,16.9757,16.9854,16.9757,16.9757,2200.0
2005-08-26 15:00:00,17.47,17.48,17.45,17.48,4700.0,16.9854,16.9951,16.9659,16.9951,4700.0
2005-08-26 15:05:00,17.48,17.48,17.47,17.48,5400.0,16.9951,16.9951,16.9854,16.9951,5400.0
2005-08-26 15:10:00,17.48,17.52,17.46,17.46,6600.0,16.9951,17.034,16.9757,16.9757,6600.0
2005-08-26 15:15:00,17.46,17.47,17.42,17.45,7900.0,16.9757,16.9854,16.9368,16.9659,7900.0
2005-08-26 15:20:00,17.45,17.47,17.44,17.47,4300.0,16.9659,16.9854,16.9562,16.9854,4300.0
2005-08-26 15:25:00,17.47,17.47,17.46,17.46,7700.0,16.9854,16.9854,16.9757,16.9757,7700.0
2005-08-26 15:30:00,17.46,17.46,17.44,17.45,14900.0,16.9757,16.9757,16.9562,16.9659,14900.0
2005-08-26 15:35:00,17.45,17.46,17.4,17.42,12400.0,16.9659,16.9757,16.9173,16.9368,12400.0
2005-08-26 15:40:00,17.42,17.45,17.4,17.44,20200.0,16.9368,16.9659,16.9173,16.9562,20200.0
2005-08-26 15:45:00,17.44,17.44,17.39,17.4,21200.0,16.9562,16.9562,16.9076,16.9173,21200.0
2005-08-26 15:50:00,17.4,17.4,17.38,17.39,9300.0,16.9173,16.9173,16.8979,16.9076,9300.0
2005-08-26 15:55:00,17.39,17.4,17.38,17.39,19000.0,16.9076,16.9173,16.8979,16.9076,19000.0
2005-08-29 09:35:00,17.53,17.53,17.41,17.5,13900.0,17.0437,17.0437,16.927,17.0146,13900.0
2005-08-29 09:40:00,17.5,17.5,17.43,17.48,5500.0,17.0146,17.0146,16.9465,16.9951,5500.0
2005-08-29 09:45:00,17.48,17.6,17.47,17.57,7000.0,16.9951,17.1118,16.9854,17.0826,7000.0
2005-08-29 09:50:00,17.57,17.57,17.49,17.51,6700.0,17.0826,17.0826,17.0048,17.0243,6700.0
2005-08-29 09:55:00,17.58,17.62,17.58,17.62,5200.0,17.0923,17.1312,17.0923,17.1312,5200.0
2005-08-29 10:00:00,17.65,17.65,17.6,17.62,3200.0,17.1604,17.1604,17.1118,17.1312,3200.0
2005-08-29 10:05:00,17.65,17.65,17.58,17.6,7100.0,17.1604,17.1604,17.0923,17.1118,7100.0
2005-08-29 10:10:00,17.6,17.7,17.6,17.67,9200.0,17.1118,17.209,17.1118,17.1798,9200.0
2005-08-29 10:15:00,17.65,17.76,17.65,17.76,12300.0,17.1604,17.2673,17.1604,17.2673,12300.0
2005-08-29 10:20:00,17.76,17.76,17.68,17.7,12700.0,17.2673,17.2673,17.1896,17.209,12700.0
2005-08-29 10:25:00,17.73,17.73,17.65,17.65,5900.0,17.2382,17.2382,17.1604,17.1604,5900.0
2005-08-29 10:30:00,17.66,17.69,17.66,17.68,2000.0,17.1701,17.1993,17.1701,17.1896,2000.0
2005-08-29 10:35:00,17.69,17.7,17.68,17.7,4000.0,17.1993,17.209,17.1896,17.209,4000.0
2005-08-29 10:40:00,17.71,17.71,17.67,17.67,1900.0,17.2187,17.2187,17.1798,17.1798,1900.0
2005-08-29 10:45:00,17.68,17.68,17.68,17.68,400.0,17.1896,17.1896,17.1896,17.1896,400.0
2005-08-29 10:50:00,17.69,17.69,17.66,17.67,2900.0,17.1993,17.1993,17.1701,17.1798,2900.0
2005-08-29 10:55:00,17.66,17.67,17.66,17.67,2100.0,17.1701,17.1798,17.1701,17.1798,2100.0
2005-08-29 11:00:00,17.66,17.67,17.66,17.66,2300.0,17.1701,17.1798,17.1701,17.1701,2300.0
2005-08-29 11:05:00,17.66,17.7,17.66,17.69,7200.0,17.1701,17.209,17.1701,17.1993,7200.0
2005-08-29 11:10:00,17.69,17.74,17.65,17.71,12700.0,17.1993,17.2479,17.1604,17.2187,12700.0
2005-08-29 11:15:00,17.7,17.71,17.66,17.68,4500.0,17.209,17.2187,17.1701,17.1896,4500.0
2005-08-29 11:20:00,17.68,17.72,17.68,17.7,7500.0,17.1896,17.2284,17.1896,17.209,7500.0
2005-08-29 11:25:00,17.7,17.72,17.68,17.69,15900.0,17.209,17.2284,17.1896,17.1993,15900.0
2005-08-29 11:30:00,17.68,17.68,17.65,17.65,14800.0,17.1896,17.1896,17.1604,17.1604,14800.0
2005-08-29 11:35:00,17.66,17.68,17.65,17.66,19200.0,17.1701,17.1896,17.1604,17.1701,19200.0
2005-08-29 11:40:00,17.66,17.66,17.63,17.63,15000.0,17.1701,17.1701,17.1409,17.1409,15000.0
2005-08-29 11:45:00,17.64,17.64,17.63,17.64,3900.0,17.1507,17.1507,17.1409,17.1507,3900.0
2005-08-29 11:50:00,17.64,17.65,17.62,17.62,12900.0,17.1507,17.1604,17.1312,17.1312,12900.0
2005-08-29 11:55:00,17.62,17.63,17.62,17.62,1200.0,17.1312,17.1409,17.1312,17.1312,1200.0
2005-08-29 12:00:00,17.62,17.62,17.62,17.62,400.0,17.1312,17.1312,17.1312,17.1312,400.0
2005-08-29 12:05:00,17.61,17.62,17.61,17.62,400.0,17.1215,17.1312,17.1215,17.1312,400.0
2005-08-29 12:10:00,17.62,17.64,17.62,17.64,2600.0,17.1312,17.1507,17.1312,17.1507,2600.0
2005-08-29 12:15:00,17.64,17.64,17.63,17.63,1000.0,17.1507,17.1507,17.1409,17.1409,1000.0
2005-08-29 12:20:00,17.64,17.64,17.63,17.63,500.0,17.1507,17.1507,17.1409,17.1409,500.0
2005-08-29 12:25:00,17.63,17.63,17.57,17.57,4200.0,17.1409,17.1409,17.0826,17.0826,4200.0
2005-08-29 12:30:00,17.57,17.59,17.57,17.59,2000.0,17.0826,17.1021,17.0826,17.1021,2000.0
2005-08-29 12:35:00,17.59,17.63,17.59,17.61,8700.0,17.1021,17.1409,17.1021,17.1215,8700.0
2005-08-29 12:40:00,17.62,17.62,17.61,17.62,1000.0,17.1312,17.1312,17.1215,17.1312,1000.0
2005-08-29 12:45:00,17.62,17.62,17.6,17.61,2300.0,17.1312,17.1312,17.1118,17.1215,2300.0
2005-08-29 12:50:00,17.6,17.61,17.6,17.61,1300.0,17.1118,17.1215,17.1118,17.1215,1300.0
2005-08-29 12:55:00,17.61,17.62,17.61,17.62,1500.0,17.1215,17.1312,17.1215,17.1312,1500.0
2005-08-29 13:00:00,17.63,17.65,17.63,17.65,5300.0,17.1409,17.1604,17.1409,17.1604,5300.0
2005-08-29 13:05:00,17.65,17.67,17.64,17.64,9600.0,17.1604,17.1798,17.1507,17.1507,9600.0
2005-08-29 13:10:00,17.64,17.65,17.64,17.65,2600.0,17.1507,17.1604,17.1507,17.1604,2600.0
2005-08-29 13:15:00,17.65,17.65,17.63,17.65,6600.0,17.1604,17.1604,17.1409,17.1604,6600.0
2005-08-29 13:20:00,17.64,17.64,17.62,17.62,1600.0,17.1507,17.1507,17.1312,17.1312,1600.0
2005-08-29 13:25:00,17.62,17.62,17.62,17.62,0.0,17.1312,17.1312,17.1312,17.1312,0.0
2005-08-29 13:30:00,17.63,17.64,17.63,17.64,2600.0,17.1409,17.1507,17.1409,17.1507,2600.0
2005-08-29 13:35:00,17.64,17.64,17.64,17.64,800.0,17.1507,17.1507,17.1507,17.1507,800.0
2005-08-29 13:40:00,17.64,17.65,17.62,17.64,13500.0,17.1507,17.1604,17.1312,17.1507,13500.0
2005-08-29 13:45:00,17.6,17.64,17.6,17.64,4700.0,17.1118,17.1507,17.1118,17.1507,4700.0
2005-08-29 13:50:00,17.64,17.65,17.64,17.65,900.0,17.1507,17.1604,17.1507,17.1604,900.0
2005-08-29 13:55:00,17.65,17.65,17.64,17.64,1000.0,17.1604,17.1604,17.1507,17.1507,1000.0
2005-08-29 14:00:00,17.64,17.64,17.61,17.62,2000.0,17.1507,17.1507,17.1215,17.1312,2000.0
2005-08-29 14:05:00,17.62,17.63,17.62,17.63,600.0,17.1312,17.1409,17.1312,17.1409,600.0
2005-08-29 14:10:00,17.63,17.63,17.62,17.63,800.0,17.1409,17.1409,17.1312,17.1409,800.0
2005-08-29 14:15:00,17.64,17.64,17.64,17.64,500.0,17.1507,17.1507,17.1507,17.1507,500.0
2005-08-29 14:20:00,17.64,17.64,17.61,17.63,3500.0,17.1507,17.1507,17.1215,17.1409,3500.0
2005-08-29 14:25:00,17.6,17.64,17.6,17.64,8000.0,17.1118,17.1507,17.1118,17.1507,8000.0
2005-08-29 14:30:00,17.63,17.65,17.63,17.65,2700.0,17.1409,17.1604,17.1409,17.1604,2700.0
2005-08-29 14:35:00,17.65,17.65,17.64,17.64,300.0,17.1604,17.1604,17.1507,17.1507,300.0
2005-08-29 14:40:00,17.65,17.65,17.64,17.64,5200.0,17.1604,17.1604,17.1507,17.1507,5200.0
2005-08-29 14:45:00,17.64,17.65,17.64,17.65,1800.0,17.1507,17.1604,17.1507,17.1604,1800.0
2005-08-29 14:50:00,17.65,17.65,17.64,17.64,2300.0,17.1604,17.1604,17.1507,17.1507,2300.0
2005-08-29 14:55:00,17.65,17.65,17.64,17.65,4700.0,17.1604,17.1604,17.1507,17.1604,4700.0
2005-08-29 15:00:00,17.64,17.66,17.64,17.64,10900.0,17.1507,17.1701,17.1507,17.1507,10900.0
2005-08-29 15:05:00,17.65,17.65,17.64,17.64,3400.0,17.1604,17.1604,17.1507,17.1507,3400.0
2005-08-29 15:10:00,17.63,17.64,17.63,17.64,2700.0,17.1409,17.1507,17.1409,17.1507,2700.0
2005-08-29 15:15:00,17.64,17.65,17.64,17.65,6600.0,17.1507,17.1604,17.1507,17.1604,6600.0
2005-08-29 15:20:00,17.65,17.65,17.65,17.65,2200.0,17.1604,17.1604,17.1604,17.1604,2200.0
2005-08-29 15:25:00,17.65,17.65,17.63,17.63,9900.0,17.1604,17.1604,17.1409,17.1409,9900.0
2005-08-29 15:30:00,17.64,17.64,17.62,17.63,5100.0,17.1507,17.1507,17.1312,17.1409,5100.0
2005-08-29 15:35:00,17.63,17.65,17.63,17.64,9600.0,17.1409,17.1604,17.1409,17.1507,9600.0
2005-08-29 15:40:00,17.64,17.64,17.6,17.62,16600.0,17.1507,17.1507,17.1118,17.1312,16600.0
2005-08-29 15:45:00,17.63,17.65,17.63,17.65,8000.0,17.1409,17.1604,17.1409,17.1604,8000.0
2005-08-29 15:50:00,17.64,17.65,17.63,17.64,12800.0,17.1507,17.1604,17.1409,17.1507,12800.0
2005-08-29 15:55:00,17.64,17.65,17.64,17.64,16800.0,17.1507,17.1604,17.1507,17.1507,16800.0
2005-08-30 09:30:00,17.66,17.7,17.66,17.7,3600.0,17.1701,17.209,17.1701,17.209,3600.0
2005-08-30 09:35:00,17.7,17.75,17.7,17.75,1200.0,17.209,17.2576,17.209,17.2576,1200.0
2005-08-30 09:40:00,17.74,17.74,17.61,17.61,4200.0,17.2479,17.2479,17.1215,17.1215,4200.0
2005-08-30 09:45:00,17.62,17.72,17.61,17.72,7400.0,17.1312,17.2284,17.1215,17.2284,7400.0
2005-08-30 09:50:00,17.7,17.85,17.7,17.8,9900.0,17.209,17.3548,17.209,17.3062,9900.0
2005-08-30 09:55:00,17.85,17.85,17.78,17.78,2700.0,17.3548,17.3548,17.2868,17.2868,2700.0
2005-08-30 10:00:00,17.8,17.88,17.8,17.81,2000.0,17.3062,17.384,17.3062,17.316,2000.0
2005-08-30 10:05:00,17.88,17.88,17.8,17.81,4200.0,17.384,17.384,17.3062,17.316,4200.0
2005-08-30 10:10:00,17.78,17.81,17.78,17.78,5300.0,17.2868,17.316,17.2868,17.2868,5300.0
2005-08-30 10:15:00,17.77,17.8,17.77,17.8,600.0,17.2771,17.3062,17.2771,17.3062,600.0
2005-08-30 10:20:00,17.78,17.79,17.77,17.78,39100.0,17.2868,17.2965,17.2771,17.2868,39100.0
2005-08-30 10:25:00,17.78,17.78,17.73,17.73,6700.0,17.2868,17.2868,17.2382,17.2382,6700.0
2005-08-30 10:30:00,17.73,17.75,17.72,17.75,8700.0,17.2382,17.2576,17.2284,17.2576,8700.0
2005-08-30 10:35:00,17.78,17.78,17.73,17.74,6700.0,17.2868,17.2868,17.2382,17.2479,6700.0
2005-08-30 10:40:00,17.74,17.75,17.73,17.73,37900.0,17.2479,17.2576,17.2382,17.2382,37900.0
2005-08-30 10:45:00,17.73,17.74,17.69,17.7,15300.0,17.2382,17.2479,17.1993,17.209,15300.0
2005-08-30 10:50:00,17.72,17.72,17.7,17.7,1700.0,17.2284,17.2284,17.209,17.209,1700.0
2005-08-30 10:55:00,17.71,17.71,17.7,17.71,1400.0,17.2187,17.2187,17.209,17.2187,1400.0
2005-08-30 11:00:00,17.7,17.74,17.69,17.74,8700.0,17.209,17.2479,17.1993,17.2479,8700.0
2005-08-30 11:05:00,17.7,17.74,17.7,17.71,12500.0,17.209,17.2479,17.209,17.2187,12500.0
2005-08-30 11:10:00,17.71,17.71,17.67,17.67,15700.0,17.2187,17.2187,17.1798,17.1798,15700.0
2005-08-30 11:15:00,17.66,17.69,17.64,17.69,4600.0,17.1701,17.1993,17.1507,17.1993,4600.0
2005-08-30 11:20:00,17.69,17.69,17.67,17.67,1900.0,17.1993,17.1993,17.1798,17.1798,1900.0
2005-08-30 11:25:00,17.68,17.7,17.68,17.7,3600.0,17.1896,17.209,17.1896,17.209,3600.0
2005-08-30 11:30:00,17.7,17.7,17.66,17.66,5900.0,17.209,17.209,17.1701,17.1701,5900.0
2005-08-30 11:35:00,17.69,17.69,17.66,17.67,800.0,17.1993,17.1993,17.1701,17.1798,800.0
2005-08-30 11:40:00,17.67,17.69,17.65,17.69,11800.0,17.1798,17.1993,17.1604,17.1993,11800.0
2005-08-30 11:45:00,17.66,17.66,17.59,17.59,11700.0,17.1701,17.1701,17.1021,17.1021,11700.0
2005-08-30 11:50:00,17.57,17.57,17.54,17.55,10500.0,17.0826,17.0826,17.0534,17.0632,10500.0
2005-08-30 11:55:00,17.56,17.56,17.55,17.56,1200.0,17.0729,17.0729,17.0632,17.0729,1200.0
2005-08-30 12:00:00,17.57,17.65,17.57,17.64,11400.0,17.0826,17.1604,17.0826,17.1507,11400.0
2005-08-30 12:05:00,17.64,17.65,17.61,17.62,4000.0,17.1507,17.1604,17.1215,17.1312,4000.0
2005-08-30 12:10:00,17.62,17.62,17.61,17.61,5000.0,17.1312,17.1312,17.1215,17.1215,5000.0
2005-08-30 12:15:00,17.6,17.61,17.59,17.59,5200.0,17.1118,17.1215,17.1021,17.1021,5200.0
2005-08-30 12:20:00,17.6,17.62,17.59,17.59,19100.0,17.1118,17.1312,17.1021,17.1021,19100.0
2005-08-30 12:25:00,17.6,17.6,17.56,17.56,4900.0,17.1118,17.1118,17.0729,17.0729,4900.0
2005-08-30 12:30:00,17.57,17.57,17.56,17.57,9800.0,17.0826,17.0826,17.0729,17.0826,9800.0
2005-08-30 12:35:00,17.53,17.53,17.47,17.48,23300.0,17.0437,17.0437,16.9854,16.9951,23300.0
2005-08-30 12:40:00,17.48,17.5,17.48,17.49,12500.0,16.9951,17.0146,16.9951,17.0048,12500.0
2005-08-30 12:45:00,17.49,17.5,17.49,17.5,11100.0,17.0048,17.0146,17.0048,17.0146,11100.0
2005-08-30 12:50:00,17.5,17.51,17.49,17.5,10500.0,17.0146,17.0243,17.0048,17.0146,10500.0
2005-08-30 12:55:00,17.5,17.5,17.49,17.49,16300.0,17.0146,17.0146,17.0048,17.0048,16300.0
2005-08-30 13:00:00,17.49,17.5,17.48,17.5,21400.0,17.0048,17.0146,16.9951,17.0146,21400.0
2005-08-30 13:05:00,17.5,17.5,17.48,17.49,3600.0,17.0146,17.0146,16.9951,17.0048,3600.0
2005-08-30 13:10:00,17.48,17.49,17.48,17.49,3200.0,16.9951,17.0048,16.9951,17.0048,3200.0
2005-08-30 13:15:00,17.49,17.49,17.49,17.49,9700.0,17.0048,17.0048,17.0048,17.0048,9700.0
2005-08-30 13:20:00,17.49,17.49,17.48,17.48,11100.0,17.0048,17.0048,16.9951,16.9951,11100.0
2005-08-30 13:25:00,17.48,17.49,17.48,17.48,49800.0,16.9951,17.0048,16.9951,16.9951,49800.0
2005-08-30 13:30:00,17.48,17.51,17.47,17.48,12700.0,16.9951,17.0243,16.9854,16.9951,12700.0
2005-08-30 13:35:00,17.48,17.49,17.48,17.49,8000.0,16.9951,17.0048,16.9951,17.0048,8000.0
2005-08-30 13:40:00,17.5,17.5,17.5,17.5,1600.0,17.0146,17.0146,17.0146,17.0146,1600.0
2005-08-30 13:45:00,17.49,17.5,17.48,17.49,1700.0,17.0048,17.0146,16.9951,17.0048,1700.0
2005-08-30 13:50:00,17.49,17.51,17.49,17.51,2000.0,17.0048,17.0243,17.0048,17.0243,2000.0
2005-08-30 13:55:00,17.51,17.55,17.49,17.49,6600.0,17.0243,17.0632,17.0048,17.0048,6600.0
2005-08-30 14:00:00,17.49,17.5,17.44,17.44,16500.0,17.0048,17.0146,16.9562,16.9562,16500.0
2005-08-30 14:05:00,17.45,17.47,17.37,17.39,11200.0,16.9659,16.9854,16.8882,16.9076,11200.0
2005-08-30 14:10:00,17.4,17.4,17.37,17.39,9400.0,16.9173,16.9173,16.8882,16.9076,9400.0
2005-08-30 14:15:00,17.37,17.38,17.29,17.37,17200.0,16.8882,16.8979,16.8104,16.8882,17200.0
2005-08-30 14:20:00,17.37,17.41,17.37,17.41,9200.0,16.8882,16.927,16.8882,16.927,9200.0
2005-08-30 14:25:00,17.41,17.41,17.35,17.36,1700.0,16.927,16.927,16.8687,16.8784,1700.0
2005-08-30 14:30:00,17.36,17.37,17.36,17.37,5400.0,16.8784,16.8882,16.8784,16.8882,5400.0
2005-08-30 14:35:00,17.4,17.46,17.4,17.43,3600.0,16.9173,16.9757,16.9173,16.9465,3600.0
2005-08-30 14:40:00,17.43,17.46,17.43,17.46,9900.0,16.9465,16.9757,16.9465,16.9757,9900.0
2005-08-30 14:45:00,17.47,17.49,17.47,17.47,6400.0,16.9854,17.0048,16.9854,16.9854,6400.0
2005-08-30 14:50:00,17.47,17.47,17.42,17.45,4800.0,16.9854,16.9854,16.9368,16.9659,4800.0
2005-08-30 14:55:00,17.45,17.48,17.43,17.43,19400.0,16.9659,16.9951,16.9465,16.9465,19400.0
2005-08-30 15:00:00,17.43,17.45,17.42,17.45,7200.0,16.9465,16.9659,16.9368,16.9659,7200.0
2005-08-30 15:05:00,17.45,17.45,17.4,17.4,22900.0,16.9659,16.9659,16.9173,16.9173,22900.0
2005-08-30 15:10:00,17.4,17.4,17.39,17.4,11000.0,16.9173,16.9173,16.9076,16.9173,11000.0
2005-08-30 15:15:00,17.4,17.42,17.39,17.4,23000.0,16.9173,16.9368,16.9076,16.9173,23000.0
2005-08-30 15:20:00,17.4,17.41,17.4,17.4,10600.0,16.9173,16.927,16.9173,16.9173,10600.0
2005-08-30 15:25:00,17.41,17.42,17.39,17.4,38000.0,16.927,16.9368,16.9076,16.9173,38000.0
2005-08-30 15:30:00,17.4,17.48,17.4,17.47,39400.0,16.9173,16.9951,16.9173,16.9854,39400.0
2005-08-30 15:35:00,17.47,17.49,17.4,17.46,40800.0,16.9854,17.0048,16.9173,16.9757,40800.0
2005-08-30 15:40:00,17.47,17.48,17.46,17.48,32200.0,16.9854,16.9951,16.9757,16.9951,32200.0
2005-08-30 15:45:00,17.48,17.49,17.45,17.46,40900.0,16.9951,17.0048,16.9659,16.9757,40900.0
2005-08-30 15:50:00,17.44,17.45,17.4,17.41,20900.0,16.9562,16.9659,16.9173,16.927,20900.0
2005-08-30 15:55:00,17.41,17.41,17.39,17.4,34900.0,16.927,16.927,16.9076,16.9173,34900.0
2005-08-31 09:30:00,17.46,17.46,17.44,17.45,3800.0,16.9757,16.9757,16.9562,16.9659,3800.0
2005-08-31 09:35:00,17.46,17.6,17.46,17.6,1600.0,16.9757,17.1118,16.9757,17.1118,1600.0
2005-08-31 09:40:00,17.54,17.55,17.5,17.5,2400.0,17.0534,17.0632,17.0146,17.0146,2400.0
2005-08-31 09:45:00,17.45,17.45,17.45,17.45,100.0,16.9659,16.9659,16.9659,16.9659,100.0
2005-08-31 09:50:00,17.45,17.55,17.45,17.46,5000.0,16.9659,17.0632,16.9659,16.9757,5000.0
2005-08-31 09:55:00,17.46,17.58,17.45,17.51,19300.0,16.9757,17.0923,16.9659,17.0243,19300.0
2005-08-31 10:00:00,17.46,17.46,17.35,17.37,7100.0,16.9757,16.9757,16.8687,16.8882,7100.0
2005-08-31 10:05:00,17.31,17.31,17.2,17.21,41200.0,16.8298,16.8298,16.7229,16.7326,41200.0
2005-08-31 10:10:00,17.21,17.26,17.17,17.17,22900.0,16.7326,16.7812,16.6937,16.6937,22900.0
2005-08-31 10:15:00,17.17,17.25,17.16,17.25,5500.0,16.6937,16.7715,16.684,16.7715,5500.0
2005-08-31 10:20:00,17.28,17.35,17.25,17.35,8800.0,16.8007,16.8687,16.7715,16.8687,8800.0
2005-08-31 10:25:00,17.35,17.37,17.35,17.36,3900.0,16.8687,16.8882,16.8687,16.8784,3900.0
2005-08-31 10:30:00,17.33,17.39,17.33,17.39,9600.0,16.8493,16.9076,16.8493,16.9076,9600.0
2005-08-31 10:35:00,17.39,17.44,17.39,17.44,12500.0,16.9076,16.9562,16.9076,16.9562,12500.0
2005-08-31 10:40:00,17.44,17.48,17.42,17.42,7500.0,16.9562,16.9951,16.9368,16.9368,7500.0
2005-08-31 10:45:00,17.43,17.43,17.32,17.32,4300.0,16.9465,16.9465,16.8395,16.8395,4300.0
2005-08-31 10:50:00,17.32,17.43,17.31,17.43,17200.0,16.8395,16.9465,16.8298,16.9465,17200.0
2005-08-31 10:55:00,17.43,17.51,17.43,17.51,4700.0,16.9465,17.0243,16.9465,17.0243,4700.0
2005-08-31 11:00:00,17.53,17.63,17.53,17.63,10500.0,17.0437,17.1409,17.0437,17.1409,10500.0
2005-08-31 11:05:00,17.63,17.68,17.6,17.68,7000.0,17.1409,17.1896,17.1118,17.1896,7000.0
2005-08-31 11:10:00,17.68,17.89,17.68,17.89,38700.0,17.1896,17.3937,17.1896,17.3937,38700.0
2005-08-31 11:15:00,17.88,17.91,17.86,17.91,33100.0,17.384,17.4132,17.3646,17.4132,33100.0
2005-08-31 11:20:00,17.93,17.93,17.81,17.81,14200.0,17.4326,17.4326,17.316,17.316,14200.0
2005-08-31 11:25:00,17.82,17.82,17.78,17.8,3300.0,17.3257,17.3257,17.2868,17.3062,3300.0
2005-08-31 11:30:00,17.77,17.77,17.75,17.76,1900.0,17.2771,17.2771,17.2576,17.2673,1900.0
2005-08-31 11:35:00,17.76,17.86,17.76,17.86,22400.0,17.2673,17.3646,17.2673,17.3646,22400.0
2005-08-31 11:40:00,17.86,17.9,17.86,17.9,2400.0,17.3646,17.4035,17.3646,17.4035,2400.0
2005-08-31 11:45:00,17.9,17.9,17.85,17.88,1300.0,17.4035,17.4035,17.3548,17.384,1300.0
2005-08-31 11:50:00,17.85,17.86,17.83,17.83,9700.0,17.3548,17.3646,17.3354,17.3354,9700.0
2005-08-31 11:55:00,17.84,17.84,17.82,17.83,3500.0,17.3451,17.3451,17.3257,17.3354,3500.0
2005-08-31 12:00:00,17.83,17.83,17.82,17.82,1300.0,17.3354,17.3354,17.3257,17.3257,1300.0
2005-08-31 12:05:00,17.82,17.92,17.8,17.87,14200.0,17.3257,17.4229,17.3062,17.3743,14200.0
2005-08-31 12:10:00,17.87,17.87,17.85,17.87,4100.0,17.3743,17.3743,17.3548,17.3743,4100.0
2005-08-31 12:15:00,17.85,17.88,17.84,17.88,8800.0,17.3548,17.384,17.3451,17.384,8800.0
2005-08-31 12:20:00,17.88,17.88,17.8,17.8,2400.0,17.384,17.384,17.3062,17.3062,2400.0
2005-08-31 12:25:00,17.81,17.82,17.69,17.69,58100.0,17.316,17.3257,17.1993,17.1993,58100.0
2005-08-31 12:30:00,17.67,17.67,17.53,17.62,23600.0,17.1798,17.1798,17.0437,17.1312,23600.0
2005-08-31 12:35:00,17.61,17.61,17.59,17.59,300.0,17.1215,17.1215,17.1021,17.1021,300.0
2005-08-31 12:40:00,17.59,17.62,17.59,17.62,1800.0,17.1021,17.1312,17.1021,17.1312,1800.0
2005-08-31 12:45:00,17.6,17.63,17.58,17.63,1900.0,17.1118,17.1409,17.0923,17.1409,1900.0
2005-08-31 12:50:00,17.63,17.68,17.63,17.66,12000.0,17.1409,17.1896,17.1409,17.1701,12000.0
2005-08-31 12:55:00,17.64,17.65,17.62,17.64,4200.0,17.1507,17.1604,17.1312,17.1507,4200.0
2005-08-31 13:00:00,17.64,17.65,17.62,17.65,2000.0,17.1507,17.1604,17.1312,17.1604,2000.0
2005-08-31 13:05:00,17.63,17.64,17.61,17.64,1600.0,17.1409,17.1507,17.1215,17.1507,1600.0
2005-08-31 13:10:00,17.64,17.71,17.64,17.7,10900.0,17.1507,17.2187,17.1507,17.209,10900.0
2005-08-31 13:15:00,17.72,17.72,17.71,17.71,3300.0,17.2284,17.2284,17.2187,17.2187,3300.0
2005-08-31 13:20:00,17.7,17.71,17.7,17.7,900.0,17.209,17.2187,17.209,17.209,900.0
2005-08-31 13:25:00,17.69,17.69,17.68,17.68,600.0,17.1993,17.1993,17.1896,17.1896,600.0
2005-08-31 13:30:00,17.69,17.71,17.69,17.71,3300.0,17.1993,17.2187,17.1993,17.2187,3300.0
2005-08-31 13:35:00,17.71,17.71,17.67,17.69,4200.0,17.2187,17.2187,17.1798,17.1993,4200.0
2005-08-31 13:40:00,17.69,17.69,17.65,17.68,4900.0,17.1993,17.1993,17.1604,17.1896,4900.0
2005-08-31 13:45:00,17.68,17.68,17.65,17.65,10300.0,17.1896,17.1896,17.1604,17.1604,10300.0
2005-08-31 13:50:00,17.67,17.72,17.66,17.72,2400.0,17.1798,17.2284,17.1701,17.2284,2400.0
2005-08-31 13:55:00,17.73,17.77,17.72,17.75,1500.0,17.2382,17.2771,17.2284,17.2576,1500.0
2005-08-31 14:00:00,17.72,17.72,17.7,17.7,4400.0,17.2284,17.2284,17.209,17.209,4400.0
2005-08-31 14:05:00,17.7,17.72,17.7,17.72,1700.0,17.209,17.2284,17.209,17.2284,1700.0
2005-08-31 14:10:00,17.72,17.73,17.72,17.73,1500.0,17.2284,17.2382,17.2284,17.2382,1500.0
2005-08-31 14:15:00,17.74,17.77,17.74,17.75,1300.0,17.2479,17.2771,17.2479,17.2576,1300.0
2005-08-31 14:20:00,17.75,17.75,17.74,17.75,1100.0,17.2576,17.2576,17.2479,17.2576,1100.0
2005-08-31 14:25:00,17.75,17.8,17.75,17.8,3100.0,17.2576,17.3062,17.2576,17.3062,3100.0
2005-08-31 14:30:00,17.8,17.84,17.8,17.84,2300.0,17.3062,17.3451,17.3062,17.3451,2300.0
2005-08-31 14:35:00,17.86,17.93,17.86,17.91,7500.0,17.3646,17.4326,17.3646,17.4132,7500.0
2005-08-31 14:40:00,17.92,17.93,17.92,17.93,2100.0,17.4229,17.4326,17.4229,17.4326,2100.0
2005-08-31 14:45:00,17.93,17.94,17.93,17.94,4400.0,17.4326,17.4423,17.4326,17.4423,4400.0
2005-08-31 14:50:00,17.94,17.95,17.94,17.95,6400.0,17.4423,17.4521,17.4423,17.4521,6400.0
2005-08-31 14:55:00,17.95,18.0,17.95,17.99,8200.0,17.4521,17.5007,17.4521,17.491,8200.0
2005-08-31 15:00:00,17.99,18.0,17.99,18.0,6000.0,17.491,17.5007,17.491,17.5007,6000.0
2005-08-31 15:05:00,18.0,18.01,17.98,17.98,7800.0,17.5007,17.5104,17.4812,17.4812,7800.0
2005-08-31 15:10:00,17.99,18.03,17.99,18.01,13000.0,17.491,17.5298,17.491,17.5104,13000.0
2005-08-31 15:15:00,18.01,18.02,18.0,18.02,9500.0,17.5104,17.5201,17.5007,17.5201,9500.0
2005-08-31 15:20:00,18.01,18.01,18.0,18.01,7500.0,17.5104,17.5104,17.5007,17.5104,7500.0
2005-08-31 15:25:00,18.01,18.01,17.97,17.99,18100.0,17.5104,17.5104,17.4715,17.491,18100.0
2005-08-31 15:30:00,17.99,18.1,17.99,18.1,12000.0,17.491,17.5979,17.491,17.5979,12000.0
2005-08-31 15:35:00,18.1,18.1,18.06,18.06,7500.0,17.5979,17.5979,17.559,17.559,7500.0
2005-08-31 15:40:00,18.05,18.07,18.02,18.03,16600.0,17.5493,17.5687,17.5201,17.5298,16600.0
2005-08-31 15:45:00,18.03,18.03,17.97,17.97,7100.0,17.5298,17.5298,17.4715,17.4715,7100.0
2005-08-31 15:50:00,17.98,18.01,17.97,18.0,22400.0,17.4812,17.5104,17.4715,17.5007,22400.0
2005-08-31 15:55:00,18.01,18.02,17.99,18.01,33900.0,17.5104,17.5201,17.491,17.5104,33900.0
2005-09-01 09:30:00,18.05,18.5,18.05,18.46,14200.0,17.5493,17.9868,17.5493,17.9479,14200.0
2005-09-01 09:35:00,18.47,18.5,18.43,18.47,16500.0,17.9576,17.9868,17.9188,17.9576,16500.0
2005-09-01 09:40:00,18.47,18.76,18.47,18.76,26200.0,17.9576,18.2396,17.9576,18.2396,26200.0
2005-09-01 09:45:00,18.76,18.79,18.61,18.62,19800.0,18.2396,18.2688,18.0938,18.1035,19800.0
2005-09-01 09:50:00,18.62,18.62,18.5,18.62,25400.0,18.1035,18.1035,17.9868,18.1035,25400.0
2005-09-01 09:55:00,18.62,18.7,18.62,18.7,15400.0,18.1035,18.1813,18.1035,18.1813,15400.0
2005-09-01 10:00:00,18.71,18.76,18.63,18.75,17000.0,18.191,18.2396,18.1132,18.2299,17000.0
2005-09-01 10:05:00,18.77,18.85,18.7,18.85,13000.0,18.2493,18.3271,18.1813,18.3271,13000.0
2005-09-01 10:10:00,18.87,18.95,18.84,18.92,12200.0,18.3465,18.4243,18.3174,18.3952,12200.0
2005-09-01 10:15:00,18.91,18.91,18.72,18.72,17200.0,18.3854,18.3854,18.2007,18.2007,17200.0
2005-09-01 10:20:00,18.73,18.8,18.7,18.7,20600.0,18.2104,18.2785,18.1813,18.1813,20600.0
2005-09-01 10:25:00,18.71,18.75,18.68,18.7,28300.0,18.191,18.2299,18.1618,18.1813,28300.0
2005-09-01 10:30:00,18.69,18.8,18.68,18.8,14700.0,18.1715,18.2785,18.1618,18.2785,14700.0
2005-09-01 10:35:00,18.77,18.94,18.75,18.89,36900.0,18.2493,18.4146,18.2299,18.366,36900.0
2005-09-01 10:40:00,18.9,18.92,18.86,18.91,13400.0,18.3757,18.3952,18.3368,18.3854,13400.0
2005-09-01 10:45:00,18.9,18.93,18.88,18.91,23000.0,18.3757,18.4049,18.3563,18.3854,23000.0
2005-09-01 10:50:00,18.91,18.95,18.9,18.94,31100.0,18.3854,18.4243,18.3757,18.4146,31100.0
2005-09-01 10:55:00,18.94,18.96,18.93,18.95,14600.0,18.4146,18.4341,18.4049,18.4243,14600.0
2005-09-01 11:00:00,18.95,19.11,18.95,19.11,29900.0,18.4243,18.5799,18.4243,18.5799,29900.0
2005-09-01 11:05:00,19.12,19.12,19.01,19.01,31300.0,18.5896,18.5896,18.4827,18.4827,31300.0
2005-09-01 11:10:00,19.01,19.07,19.01,19.07,21700.0,18.4827,18.541,18.4827,18.541,21700.0
2005-09-01 11:15:00,19.07,19.07,19.0,19.01,29500.0,18.541,18.541,18.4729,18.4827,29500.0
2005-09-01 11:20:00,19.01,19.05,18.99,19.04,41600.0,18.4827,18.5216,18.4632,18.5118,41600.0
2005-09-01 11:25:00,19.05,19.06,19.03,19.04,11300.0,18.5216,18.5313,18.5021,18.5118,11300.0
2005-09-01 11:30:00,19.04,19.12,19.03,19.11,15900.0,18.5118,18.5896,18.5021,18.5799,15900.0
2005-09-01 11:35:00,19.09,19.11,19.07,19.07,9800.0,18.5604,18.5799,18.541,18.541,9800.0
2005-09-01 11:40:00,19.07,19.16,19.07,19.16,24900.0,18.541,18.6285,18.541,18.6285,24900.0
2005-09-01 11:45:00,19.16,19.25,19.16,19.17,36100.0,18.6285,18.716,18.6285,18.6382,36100.0
2005-09-01 11:50:00,19.16,19.17,19.12,19.13,17200.0,18.6285,18.6382,18.5896,18.5993,17200.0
2005-09-01 11:55:00,19.14,19.21,19.13,19.21,18300.0,18.6091,18.6771,18.5993,18.6771,18300.0
2005-09-01 12:00:00,19.18,19.28,19.16,19.28,28400.0,18.6479,18.7452,18.6285,18.7452,28400.0
2005-09-01 12:05:00,19.28,19.34,19.28,19.29,19200.0,18.7452,18.8035,18.7452,18.7549,19200.0
2005-09-01 12:10:00,19.32,19.35,19.32,19.34,16900.0,18.7841,18.8132,18.7841,18.8035,16900.0
2005-09-01 12:15:00,19.34,19.34,19.23,19.26,12200.0,18.8035,18.8035,18.6966,18.7257,12200.0
2005-09-01 12:20:00,19.25,19.28,19.25,19.25,41800.0,18.716,18.7452,18.716,18.716,41800.0
2005-09-01 12:25:00,19.4,19.49,19.34,19.49,46300.0,18.8618,18.9493,18.8035,18.9493,46300.0
2005-09-01 12:30:00,19.49,19.6,19.49,19.58,27900.0,18.9493,19.0563,18.9493,19.0369,27900.0
2005-09-01 12:35:00,19.57,19.57,19.53,19.55,7100.0,19.0271,19.0271,18.9882,19.0077,7100.0
2005-09-01 12:40:00,19.55,19.57,19.54,19.57,7300.0,19.0077,19.0271,18.998,19.0271,7300.0
2005-09-01 12:45:00,19.57,19.62,19.57,19.6,14700.0,19.0271,19.0757,19.0271,19.0563,14700.0
2005-09-01 12:50:00,19.7,19.71,19.62,19.62,25100.0,19.1535,19.1632,19.0757,19.0757,25100.0
2005-09-01 12:55:00,19.61,19.61,19.5,19.53,7000.0,19.066,19.066,18.9591,18.9882,7000.0
2005-09-01 13:00:00,19.53,19.56,19.48,19.49,59500.0,18.9882,19.0174,18.9396,18.9493,59500.0
2005-09-01 13:05:00,19.48,19.48,19.46,19.47,13800.0,18.9396,18.9396,18.9202,18.9299,13800.0
2005-09-01 13:10:00,19.47,19.48,19.47,19.48,6300.0,18.9299,18.9396,18.9299,18.9396,6300.0
2005-09-01 13:15:00,19.47,19.48,19.47,19.48,2800.0,18.9299,18.9396,18.9299,18.9396,2800.0
2005-09-01 13:20:00,19.48,19.48,19.45,19.45,8900.0,18.9396,18.9396,18.9105,18.9105,8900.0
2005-09-01 13:25:00,19.45,19.51,19.45,19.51,12800.0,18.9105,18.9688,18.9105,18.9688,12800.0
2005-09-01 13:30:00,19.52,19.53,19.47,19.51,11000.0,18.9785,18.9882,18.9299,18.9688,11000.0
2005-09-01 13:35:00,19.52,19.52,19.51,19.51,79900.0,18.9785,18.9785,18.9688,18.9688,79900.0
2005-09-01 13:40:00,19.51,19.62,19.51,19.6,32000.0,18.9688,19.0757,18.9688,19.0563,32000.0
2005-09-01 13:45:00,19.61,19.65,19.61,19.65,27700.0,19.066,19.1049,19.066,19.1049,27700.0
2005-09-01 13:50:00,19.65,19.7,19.65,19.7,30000.0,19.1049,19.1535,19.1049,19.1535,30000.0
2005-09-01 13:55:00,19.71,19.82,19.7,19.82,17100.0,19.1632,19.2702,19.1535,19.2702,17100.0
2005-09-01 14:00:00,19.82,19.82,19.74,19.75,8200.0,19.2702,19.2702,19.1924,19.2021,8200.0
2005-09-01 14:05:00,19.71,19.71,19.66,19.68,6000.0,19.1632,19.1632,19.1146,19.1341,6000.0
2005-09-01 14:10:00,19.67,19.68,19.64,19.67,6700.0,19.1244,19.1341,19.0952,19.1244,6700.0
2005-09-01 14:15:00,19.66,19.69,19.66,19.68,17000.0,19.1146,19.1438,19.1146,19.1341,17000.0
2005-09-01 14:20:00,19.68,19.7,19.65,19.65,20100.0,19.1341,19.1535,19.1049,19.1049,20100.0
2005-09-01 14:25:00,19.66,19.72,19.66,19.68,11900.0,19.1146,19.173,19.1146,19.1341,11900.0
2005-09-01 14:30:00,19.68,19.75,19.68,19.73,25700.0,19.1341,19.2021,19.1341,19.1827,25700.0
2005-09-01 14:35:00,19.72,19.72,19.66,19.72,12400.0,19.173,19.173,19.1146,19.173,12400.0
2005-09-01 14:40:00,19.7,19.75,19.69,19.73,13300.0,19.1535,19.2021,19.1438,19.1827,13300.0
2005-09-01 14:45:00,19.73,19.73,19.65,19.65,12900.0,19.1827,19.1827,19.1049,19.1049,12900.0
2005-09-01 14:50:00,19.65,19.73,19.64,19.72,14300.0,19.1049,19.1827,19.0952,19.173,14300.0
2005-09-01 14:55:00,19.72,19.81,19.68,19.76,30800.0,19.173,19.2605,19.1341,19.2119,30800.0
2005-09-01 15:00:00,19.76,19.86,19.76,19.77,31700.0,19.2119,19.3091,19.2119,19.2216,31700.0
2005-09-01 15:05:00,19.77,19.79,19.75,19.75,25200.0,19.2216,19.241,19.2021,19.2021,25200.0
2005-09-01 15:10:00,19.73,19.8,19.73,19.78,32900.0,19.1827,19.2507,19.1827,19.2313,32900.0
2005-09-01 15:15:00,19.76,19.81,19.75,19.75,29600.0,19.2119,19.2605,19.2021,19.2021,29600.0
2005-09-01 15:20:00,19.75,19.75,19.68,19.68,40700.0,19.2021,19.2021,19.1341,19.1341,40700.0
2005-09-01 15:25:00,19.68,19.7,19.6,19.7,57200.0,19.1341,19.1535,19.0563,19.1535,57200.0
2005-09-01 15:30:00,19.73,19.82,19.7,19.78,26100.0,19.1827,19.2702,19.1535,19.2313,26100.0
2005-09-01 15:35:00,19.78,19.78,19.74,19.74,31000.0,19.2313,19.2313,19.1924,19.1924,31000.0
2005-09-01 15:40:00,19.74,19.84,19.7,19.7,52300.0,19.1924,19.2896,19.1535,19.1535,52300.0
2005-09-01 15:45:00,19.7,19.73,19.64,19.73,41300.0,19.1535,19.1827,19.0952,19.1827,41300.0
2005-09-01 15:50:00,19.73,19.84,19.72,19.84,45000.0,19.1827,19.2896,19.173,19.2896,45000.0
2005-09-01 15:55:00,19.84,19.9,19.79,19.89,88200.0,19.2896,19.348,19.241,19.3383,88200.0
2005-09-02 09:30:00,20.0,20.25,19.96,20.22,27700.0,19.4452,19.6883,19.4063,19.6591,27700.0
2005-09-02 09:35:00,20.24,20.4,20.2,20.36,29500.0,19.6785,19.8341,19.6397,19.7952,29500.0
2005-09-02 09:40:00,20.34,20.35,20.28,20.34,25500.0,19.7758,19.7855,19.7174,19.7758,25500.0
2005-09-02 09:45:00,20.34,20.45,20.33,20.45,39000.0,19.7758,19.8827,19.766,19.8827,39000.0
2005-09-02 09:50:00,20.45,20.95,20.45,20.95,58500.0,19.8827,20.3688,19.8827,20.3688,58500.0
2005-09-02 09:55:00,20.91,20.99,20.8,20.95,41600.0,20.33,20.4077,20.223,20.3688,41600.0
2005-09-02 10:00:00,20.95,20.95,20.84,20.86,48300.0,20.3688,20.3688,20.2619,20.2813,48300.0
2005-09-02 10:05:00,20.87,20.87,20.63,20.63,42600.0,20.2911,20.2911,20.0577,20.0577,42600.0
2005-09-02 10:10:00,20.65,20.65,20.41,20.41,59800.0,20.0772,20.0772,19.8438,19.8438,59800.0
2005-09-02 10:15:00,20.41,20.42,20.3,20.35,18100.0,19.8438,19.8536,19.7369,19.7855,18100.0
2005-09-02 10:20:00,20.35,20.4,20.35,20.39,31700.0,19.7855,19.8341,19.7855,19.8244,31700.0
2005-09-02 10:25:00,20.36,20.36,20.2,20.21,18400.0,19.7952,19.7952,19.6397,19.6494,18400.0
2005-09-02 10:30:00,20.16,20.2,20.01,20.02,32200.0,19.6008,19.6397,19.4549,19.4646,32200.0
2005-09-02 10:35:00,20.02,20.04,19.88,20.0,36800.0,19.4646,19.4841,19.3285,19.4452,36800.0
2005-09-02 10:40:00,19.95,19.95,19.75,19.78,17100.0,19.3966,19.3966,19.2021,19.2313,17100.0
2005-09-02 10:45:00,19.78,19.79,19.69,19.76,9700.0,19.2313,19.241,19.1438,19.2119,9700.0
2005-09-02 10:50:00,19.76,19.8,19.72,19.79,15400.0,19.2119,19.2507,19.173,19.241,15400.0
2005-09-02 10:55:00,19.79,19.81,19.77,19.79,10300.0,19.241,19.2605,19.2216,19.241,10300.0
2005-09-02 11:00:00,19.79,19.85,19.79,19.85,8400.0,19.241,19.2994,19.241,19.2994,8400.0
2005-09-02 11:05:00,19.85,19.94,19.85,19.91,9200.0,19.2994,19.3869,19.2994,19.3577,9200.0
2005-09-02 11:10:00,19.91,19.95,19.9,19.93,15300.0,19.3577,19.3966,19.348,19.3771,15300.0
2005-09-02 11:15:00,19.93,19.93,19.91,19.92,9100.0,19.3771,19.3771,19.3577,19.3674,9100.0
2005-09-02 11:20:00,19.92,19.94,19.92,19.93,6100.0,19.3674,19.3869,19.3674,19.3771,6100.0
2005-09-02 11:25:00,19.93,19.95,19.91,19.91,5400.0,19.3771,19.3966,19.3577,19.3577,5400.0
2005-09-02 11:30:00,19.9,19.9,19.8,19.81,8100.0,19.348,19.348,19.2507,19.2605,8100.0
2005-09-02 11:35:00,19.79,19.79,19.76,19.77,2100.0,19.241,19.241,19.2119,19.2216,2100.0
2005-09-02 11:40:00,19.76,19.76,19.74,19.74,13900.0,19.2119,19.2119,19.1924,19.1924,13900.0
2005-09-02 11:45:00,19.74,19.75,19.73,19.73,5400.0,19.1924,19.2021,19.1827,19.1827,5400.0
2005-09-02 11:50:00,19.72,19.73,19.69,19.71,8600.0,19.173,19.1827,19.1438,19.1632,8600.0
2005-09-02 11:55:00,19.71,19.72,19.61,19.66,17100.0,19.1632,19.173,19.066,19.1146,17100.0
2005-09-02 12:00:00,19.65,19.68,19.61,19.68,5900.0,19.1049,19.1341,19.066,19.1341,5900.0
2005-09-02 12:05:00,19.68,19.75,19.67,19.74,11500.0,19.1341,19.2021,19.1244,19.1924,11500.0
2005-09-02 12:10:00,19.74,19.75,19.61,19.66,15600.0,19.1924,19.2021,19.066,19.1146,15600.0
2005-09-02 12:15:00,19.67,19.73,19.67,19.73,1400.0,19.1244,19.1827,19.1244,19.1827,1400.0
2005-09-02 12:20:00,19.73,19.79,19.73,19.79,2200.0,19.1827,19.241,19.1827,19.241,2200.0
2005-09-02 12:25:00,19.8,19.8,19.67,19.7,27600.0,19.2507,19.2507,19.1244,19.1535,27600.0
2005-09-02 12:30:00,19.75,19.75,19.7,19.74,14100.0,19.2021,19.2021,19.1535,19.1924,14100.0
2005-09-02 12:35:00,19.74,19.76,19.72,19.75,2500.0,19.1924,19.2119,19.173,19.2021,2500.0
2005-09-02 12:40:00,19.75,19.75,19.68,19.68,4200.0,19.2021,19.2021,19.1341,19.1341,4200.0
2005-09-02 12:45:00,19.68,19.68,19.66,19.68,6900.0,19.1341,19.1341,19.1146,19.1341,6900.0
2005-09-02 12:50:00,19.68,19.68,19.66,19.67,1800.0,19.1341,19.1341,19.1146,19.1244,1800.0
2005-09-02 12:55:00,19.68,19.73,19.68,19.7,7100.0,19.1341,19.1827,19.1341,19.1535,7100.0
2005-09-02 13:00:00,19.69,19.74,19.63,19.67,20500.0,19.1438,19.1924,19.0855,19.1244,20500.0
2005-09-02 13:05:00,19.67,19.67,19.61,19.61,1100.0,19.1244,19.1244,19.066,19.066,1100.0
2005-09-02 13:10:00,19.6,19.62,19.56,19.59,9500.0,19.0563,19.0757,19.0174,19.0466,9500.0
2005-09-02 13:15:00,19.59,19.64,19.59,19.6,7800.0,19.0466,19.0952,19.0466,19.0563,7800.0
2005-09-02 13:20:00,19.59,19.6,19.55,19.55,1200.0,19.0466,19.0563,19.0077,19.0077,1200.0
2005-09-02 13:25:00,19.53,19.53,19.45,19.46,16100.0,18.9882,18.9882,18.9105,18.9202,16100.0
2005-09-02 13:30:00,19.45,19.46,19.42,19.46,8700.0,18.9105,18.9202,18.8813,18.9202,8700.0
2005-09-02 13:35:00,19.46,19.46,19.44,19.46,2600.0,18.9202,18.9202,18.9007,18.9202,2600.0
2005-09-02 13:40:00,19.46,19.46,19.41,19.45,4300.0,18.9202,18.9202,18.8716,18.9105,4300.0
2005-09-02 13:45:00,19.45,19.47,19.44,19.44,800.0,18.9105,18.9299,18.9007,18.9007,800.0
2005-09-02 13:50:00,19.45,19.49,19.45,19.49,13200.0,18.9105,18.9493,18.9105,18.9493,13200.0
2005-09-02 13:55:00,19.51,19.51,19.48,19.48,2300.0,18.9688,18.9688,18.9396,18.9396,2300.0
2005-09-02 14:00:00,19.48,19.48,19.45,19.45,2500.0,18.9396,18.9396,18.9105,18.9105,2500.0
2005-09-02 14:05:00,19.46,19.46,19.45,19.45,3800.0,18.9202,18.9202,18.9105,18.9105,3800.0
2005-09-02 14:10:00,19.44,19.44,19.4,19.44,9900.0,18.9007,18.9007,18.8618,18.9007,9900.0
2005-09-02 14:15:00,19.44,19.55,19.44,19.55,9100.0,18.9007,19.0077,18.9007,19.0077,9100.0
2005-09-02 14:20:00,19.53,19.53,19.49,19.49,800.0,18.9882,18.9882,18.9493,18.9493,800.0
2005-09-02 14:25:00,19.49,19.49,19.35,19.36,12400.0,18.9493,18.9493,18.8132,18.823,12400.0
2005-09-02 14:30:00,19.32,19.4,19.31,19.38,12700.0,18.7841,18.8618,18.7743,18.8424,12700.0
2005-09-02 14:35:00,19.38,19.38,19.28,19.29,5500.0,18.8424,18.8424,18.7452,18.7549,5500.0
2005-09-02 14:40:00,19.29,19.29,19.28,19.29,4300.0,18.7549,18.7549,18.7452,18.7549,4300.0
2005-09-02 14:45:00,19.29,19.32,19.24,19.25,6800.0,18.7549,18.7841,18.7063,18.716,6800.0
2005-09-02 14:50:00,19.25,19.29,19.24,19.29,31900.0,18.716,18.7549,18.7063,18.7549,31900.0
2005-09-02 14:55:00,19.3,19.3,19.18,19.19,5400.0,18.7646,18.7646,18.6479,18.6577,5400.0
2005-09-02 15:00:00,19.19,19.27,19.19,19.27,23700.0,18.6577,18.7355,18.6577,18.7355,23700.0
2005-09-02 15:05:00,19.26,19.33,19.26,19.33,14600.0,18.7257,18.7938,18.7257,18.7938,14600.0
2005-09-02 15:10:00,19.31,19.34,19.31,19.34,19600.0,18.7743,18.8035,18.7743,18.8035,19600.0
2005-09-02 15:15:00,19.33,19.34,19.3,19.31,11700.0,18.7938,18.8035,18.7646,18.7743,11700.0
2005-09-02 15:20:00,19.31,19.35,19.29,19.35,18600.0,18.7743,18.8132,18.7549,18.8132,18600.0
2005-09-02 15:25:00,19.35,19.38,19.31,19.31,26200.0,18.8132,18.8424,18.7743,18.7743,26200.0
2005-09-02 15:30:00,19.3,19.31,19.3,19.3,17000.0,18.7646,18.7743,18.7646,18.7646,17000.0
2005-09-02 15:35:00,19.31,19.31,19.29,19.29,8600.0,18.7743,18.7743,18.7549,18.7549,8600.0
2005-09-02 15:40:00,19.3,19.3,19.24,19.29,66000.0,18.7646,18.7646,18.7063,18.7549,66000.0
2005-09-02 15:45:00,19.29,19.36,19.29,19.3,34600.0,18.7549,18.823,18.7549,18.7646,34600.0
2005-09-02 15:50:00,19.3,19.36,19.29,19.36,51700.0,18.7646,18.823,18.7549,18.823,51700.0
2005-09-02 15:55:00,19.35,19.36,19.33,19.33,32500.0,18.8132,18.823,18.7938,18.7938,32500.0
2005-09-06 09:30:00,19.47,19.59,19.47,19.59,12500.0,18.9299,19.0466,18.9299,19.0466,12500.0
2005-09-06 09:35:00,19.55,19.9,19.55,19.85,18000.0,19.0077,19.348,19.0077,19.2994,18000.0
2005-09-06 09:40:00,19.91,19.95,19.83,19.95,13000.0,19.3577,19.3966,19.2799,19.3966,13000.0
2005-09-06 09:45:00,19.95,19.95,19.73,19.85,18700.0,19.3966,19.3966,19.1827,19.2994,18700.0
2005-09-06 09:50:00,19.87,19.88,19.75,19.8,16600.0,19.3188,19.3285,19.2021,19.2507,16600.0
2005-09-06 09:55:00,19.84,19.84,19.75,19.75,13800.0,19.2896,19.2896,19.2021,19.2021,13800.0
2005-09-06 10:00:00,19.77,19.77,19.75,19.76,13200.0,19.2216,19.2216,19.2021,19.2119,13200.0
2005-09-06 10:05:00,19.76,19.78,19.75,19.76,14600.0,19.2119,19.2313,19.2021,19.2119,14600.0
2005-09-06 10:10:00,19.77,19.84,19.77,19.79,14500.0,19.2216,19.2896,19.2216,19.241,14500.0
2005-09-06 10:15:00,19.78,19.78,19.73,19.75,6500.0,19.2313,19.2313,19.1827,19.2021,6500.0
2005-09-06 10:20:00,19.74,19.8,19.74,19.76,9500.0,19.1924,19.2507,19.1924,19.2119,9500.0
2005-09-06 10:25:00,19.75,19.8,19.75,19.79,37600.0,19.2021,19.2507,19.2021,19.241,37600.0
2005-09-06 10:30:00,19.79,19.8,19.79,19.8,9200.0,19.241,19.2507,19.241,19.2507,9200.0
2005-09-06 10:35:00,19.8,19.8,19.79,19.8,6400.0,19.2507,19.2507,19.241,19.2507,6400.0
2005-09-06 10:40:00,19.79,19.8,19.76,19.8,11100.0,19.241,19.2507,19.2119,19.2507,11100.0
2005-09-06 10:45:00,19.8,19.84,19.8,19.81,16300.0,19.2507,19.2896,19.2507,19.2605,16300.0
2005-09-06 10:50:00,19.78,19.81,19.74,19.81,29500.0,19.2313,19.2605,19.1924,19.2605,29500.0
2005-09-06 10:55:00,19.81,19.83,19.78,19.79,13400.0,19.2605,19.2799,19.2313,19.241,13400.0
2005-09-06 11:00:00,19.79,19.8,19.75,19.76,15800.0,19.241,19.2507,19.2021,19.2119,15800.0
2005-09-06 11:05:00,19.76,19.81,19.76,19.81,39200.0,19.2119,19.2605,19.2119,19.2605,39200.0
2005-09-06 11:10:00,19.82,19.85,19.82,19.84,16300.0,19.2702,19.2994,19.2702,19.2896,16300.0
2005-09-06 11:15:00,19.84,19.89,19.84,19.86,38300.0,19.2896,19.3383,19.2896,19.3091,38300.0
2005-09-06 11:20:00,19.85,19.85,19.83,19.85,8500.0,19.2994,19.2994,19.2799,19.2994,8500.0
2005-09-06 11:25:00,19.83,19.87,19.83,19.84,9200.0,19.2799,19.3188,19.2799,19.2896,9200.0
2005-09-06 11:30:00,19.85,19.88,19.84,19.85,30600.0,19.2994,19.3285,19.2896,19.2994,30600.0
2005-09-06 11:35:00,19.89,19.89,19.85,19.86,31300.0,19.3383,19.3383,19.2994,19.3091,31300.0
2005-09-06 11:40:00,19.87,19.87,19.85,19.87,5300.0,19.3188,19.3188,19.2994,19.3188,5300.0
2005-09-06 11:45:00,19.87,19.89,19.87,19.89,4500.0,19.3188,19.3383,19.3188,19.3383,4500.0
2005-09-06 11:50:00,19.89,19.91,19.89,19.9,39800.0,19.3383,19.3577,19.3383,19.348,39800.0
2005-09-06 11:55:00,19.91,19.95,19.91,19.95,14500.0,19.3577,19.3966,19.3577,19.3966,14500.0
2005-09-06 12:00:00,19.95,19.95,19.88,19.92,32700.0,19.3966,19.3966,19.3285,19.3674,32700.0
2005-09-06 12:05:00,19.91,19.94,19.91,19.92,6100.0,19.3577,19.3869,19.3577,19.3674,6100.0
2005-09-06 12:10:00,19.9,19.94,19.9,19.94,4700.0,19.348,19.3869,19.348,19.3869,4700.0
2005-09-06 12:15:00,19.94,19.95,19.92,19.95,6200.0,19.3869,19.3966,19.3674,19.3966,6200.0
2005-09-06 12:20:00,19.95,19.95,19.93,19.93,5200.0,19.3966,19.3966,19.3771,19.3771,5200.0
2005-09-06 12:25:00,19.93,19.93,19.91,19.91,4000.0,19.3771,19.3771,19.3577,19.3577,4000.0
2005-09-06 12:30:00,19.91,19.92,19.89,19.91,10700.0,19.3577,19.3674,19.3383,19.3577,10700.0
2005-09-06 12:35:00,19.91,19.91,19.9,19.9,4000.0,19.3577,19.3577,19.348,19.348,4000.0
2005-09-06 12:40:00,19.89,19.92,19.89,19.92,4800.0,19.3383,19.3674,19.3383,19.3674,4800.0
2005-09-06 12:45:00,19.92,19.92,19.89,19.89,1600.0,19.3674,19.3674,19.3383,19.3383,1600.0
2005-09-06 12:50:00,19.89,19.94,19.89,19.93,6900.0,19.3383,19.3869,19.3383,19.3771,6900.0
2005-09-06 12:55:00,19.94,19.94,19.94,19.94,3700.0,19.3869,19.3869,19.3869,19.3869,3700.0
2005-09-06 13:00:00,19.94,19.94,19.9,19.91,7100.0,19.3869,19.3869,19.348,19.3577,7100.0
2005-09-06 13:05:00,19.91,19.92,19.91,19.92,13200.0,19.3577,19.3674,19.3577,19.3674,13200.0
2005-09-06 13:10:00,19.91,19.95,19.91,19.94,9000.0,19.3577,19.3966,19.3577,19.3869,9000.0
2005-09-06 13:15:00,19.94,19.94,19.93,19.93,4700.0,19.3869,19.3869,19.3771,19.3771,4700.0
2005-09-06 13:20:00,19.93,19.94,19.92,19.92,5200.0,19.3771,19.3869,19.3674,19.3674,5200.0
2005-09-06 13:25:00,19.92,19.95,19.92,19.94,2600.0,19.3674,19.3966,19.3674,19.3869,2600.0
2005-09-06 13:30:00,19.93,19.93,19.91,19.91,8300.0,19.3771,19.3771,19.3577,19.3577,8300.0
2005-09-06 13:35:00,19.92,19.94,19.92,19.94,5600.0,19.3674,19.3869,19.3674,19.3869,5600.0
2005-09-06 13:40:00,19.94,19.94,19.93,19.94,8700.0,19.3869,19.3869,19.3771,19.3869,8700.0
2005-09-06 13:45:00,19.94,19.94,19.92,19.93,11500.0,19.3869,19.3869,19.3674,19.3771,11500.0
2005-09-06 13:50:00,19.93,19.94,19.92,19.94,3700.0,19.3771,19.3869,19.3674,19.3869,3700.0
2005-09-06 13:55:00,19.94,19.94,19.93,19.94,4800.0,19.3869,19.3869,19.3771,19.3869,4800.0
2005-09-06 14:00:00,19.94,19.95,19.94,19.94,6200.0,19.3869,19.3966,19.3869,19.3869,6200.0
2005-09-06 14:05:00,19.94,19.95,19.93,19.93,5500.0,19.3869,19.3966,19.3771,19.3771,5500.0
2005-09-06 14:10:00,19.93,19.94,19.93,19.93,8800.0,19.3771,19.3869,19.3771,19.3771,8800.0
2005-09-06 14:15:00,19.93,19.95,19.93,19.94,13100.0,19.3771,19.3966,19.3771,19.3869,13100.0
2005-09-06 14:20:00,19.95,19.99,19.95,19.98,6400.0,19.3966,19.4355,19.3966,19.4258,6400.0
2005-09-06 14:25:00,19.98,19.98,19.97,19.98,5100.0,19.4258,19.4258,19.416,19.4258,5100.0
2005-09-06 14:30:00,19.98,19.99,19.95,19.96,39600.0,19.4258,19.4355,19.3966,19.4063,39600.0
2005-09-06 14:35:00,19.97,19.97,19.96,19.97,9400.0,19.416,19.416,19.4063,19.416,9400.0
2005-09-06 14:40:00,19.97,19.99,19.97,19.99,11000.0,19.416,19.4355,19.416,19.4355,11000.0
2005-09-06 14:45:00,19.99,20.0,19.92,19.94,15700.0,19.4355,19.4452,19.3674,19.3869,15700.0
2005-09-06 14:50:00,19.94,19.96,19.94,19.94,4500.0,19.3869,19.4063,19.3869,19.3869,4500.0
2005-09-06 14:55:00,19.95,19.97,19.94,19.97,8800.0,19.3966,19.416,19.3869,19.416,8800.0
2005-09-06 15:00:00,19.97,19.98,19.93,19.98,9300.0,19.416,19.4258,19.3771,19.4258,9300.0
2005-09-06 15:05:00,19.96,19.99,19.93,19.97,45000.0,19.4063,19.4355,19.3771,19.416,45000.0
2005-09-06 15:10:00,19.98,20.05,19.98,20.03,46400.0,19.4258,19.4938,19.4258,19.4744,46400.0
2005-09-06 15:15:00,20.04,20.08,20.03,20.05,54600.0,19.4841,19.523,19.4744,19.4938,54600.0
2005-09-06 15:20:00,20.05,20.09,20.05,20.08,18300.0,19.4938,19.5327,19.4938,19.523,18300.0
2005-09-06 15:25:00,20.08,20.15,20.08,20.12,37800.0,19.523,19.591,19.523,19.5619,37800.0
2005-09-06 15:30:00,20.12,20.2,20.1,20.15,50700.0,19.5619,19.6397,19.5424,19.591,50700.0
2005-09-06 15:35:00,20.16,20.18,20.15,20.17,14100.0,19.6008,19.6202,19.591,19.6105,14100.0
2005-09-06 15:40:00,20.16,20.27,20.15,20.27,29800.0,19.6008,19.7077,19.591,19.7077,29800.0
2005-09-06 15:45:00,20.27,20.28,20.22,20.23,16300.0,19.7077,19.7174,19.6591,19.6688,16300.0
2005-09-06 15:50:00,20.23,20.23,20.18,20.22,24900.0,19.6688,19.6688,19.6202,19.6591,24900.0
2005-09-06 15:55:00,20.22,20.28,20.22,20.26,27900.0,19.6591,19.7174,19.6591,19.698,27900.0
2005-09-07 09:30:00,20.21,20.37,20.19,20.35,14900.0,19.6494,19.8049,19.6299,19.7855,14900.0
2005-09-07 09:35:00,20.3,20.5,20.3,20.45,12200.0,19.7369,19.9313,19.7369,19.8827,12200.0
2005-09-07 09:40:00,20.45,20.45,20.35,20.37,21200.0,19.8827,19.8827,19.7855,19.8049,21200.0
2005-09-07 09:45:00,20.37,20.4,20.35,20.35,9000.0,19.8049,19.8341,19.7855,19.7855,9000.0
2005-09-07 09:50:00,20.36,20.36,20.34,20.34,6100.0,19.7952,19.7952,19.7758,19.7758,6100.0
2005-09-07 09:55:00,20.35,20.4,20.35,20.38,21200.0,19.7855,19.8341,19.7855,19.8147,21200.0
2005-09-07 10:00:00,20.37,20.42,20.37,20.4,16300.0,19.8049,19.8536,19.8049,19.8341,16300.0
2005-09-07 10:05:00,20.4,20.41,20.4,20.4,12900.0,19.8341,19.8438,19.8341,19.8341,12900.0
2005-09-07 10:10:00,20.4,20.43,20.4,20.42,8000.0,19.8341,19.8633,19.8341,19.8536,8000.0
2005-09-07 10:15:00,20.42,20.42,20.4,20.4,3800.0,19.8536,19.8536,19.8341,19.8341,3800.0
2005-09-07 10:20:00,20.4,20.41,20.4,20.41,8000.0,19.8341,19.8438,19.8341,19.8438,8000.0
2005-09-07 10:25:00,20.41,20.41,20.4,20.41,3600.0,19.8438,19.8438,19.8341,19.8438,3600.0
2005-09-07 10:30:00,20.41,20.42,20.41,20.42,4100.0,19.8438,19.8536,19.8438,19.8536,4100.0
2005-09-07 10:35:00,20.42,20.49,20.42,20.49,13100.0,19.8536,19.9216,19.8536,19.9216,13100.0
2005-09-07 10:40:00,20.48,20.5,20.45,20.47,9700.0,19.9119,19.9313,19.8827,19.9022,9700.0
2005-09-07 10:45:00,20.48,20.52,20.46,20.52,22100.0,19.9119,19.9508,19.8924,19.9508,22100.0
2005-09-07 10:50:00,20.52,20.6,20.51,20.6,35800.0,19.9508,20.0286,19.9411,20.0286,35800.0
2005-09-07 10:55:00,20.6,20.65,20.57,20.61,7400.0,20.0286,20.0772,19.9994,20.0383,7400.0
2005-09-07 11:00:00,20.6,20.64,20.53,20.64,6600.0,20.0286,20.0674,19.9605,20.0674,6600.0
2005-09-07 11:05:00,20.64,20.66,20.5,20.5,7900.0,20.0674,20.0869,19.9313,19.9313,7900.0
2005-09-07 11:10:00,20.51,20.56,20.51,20.51,3700.0,19.9411,19.9897,19.9411,19.9411,3700.0
2005-09-07 11:15:00,20.51,20.52,20.41,20.41,39600.0,19.9411,19.9508,19.8438,19.8438,39600.0
2005-09-07 11:20:00,20.41,20.41,20.41,20.41,2200.0,19.8438,19.8438,19.8438,19.8438,2200.0
2005-09-07 11:25:00,20.41,20.44,20.41,20.44,7700.0,19.8438,19.873,19.8438,19.873,7700.0
2005-09-07 11:30:00,20.46,20.48,20.44,20.47,3900.0,19.8924,19.9119,19.873,19.9022,3900.0
2005-09-07 11:35:00,20.48,20.54,20.48,20.54,11600.0,19.9119,19.9702,19.9119,19.9702,11600.0
2005-09-07 11:40:00,20.53,20.66,20.53,20.66,5700.0,19.9605,20.0869,19.9605,20.0869,5700.0
2005-09-07 11:45:00,20.66,20.69,20.6,20.64,14400.0,20.0869,20.1161,20.0286,20.0674,14400.0
2005-09-07 11:50:00,20.64,20.75,20.63,20.75,20600.0,20.0674,20.1744,20.0577,20.1744,20600.0
2005-09-07 11:55:00,20.75,20.76,20.71,20.72,20400.0,20.1744,20.1841,20.1355,20.1452,20400.0
2005-09-07 12:00:00,20.72,20.72,20.7,20.7,4600.0,20.1452,20.1452,20.1258,20.1258,4600.0
2005-09-07 12:05:00,20.7,20.72,20.7,20.72,29300.0,20.1258,20.1452,20.1258,20.1452,29300.0
2005-09-07 12:10:00,20.71,20.71,20.64,20.67,13600.0,20.1355,20.1355,20.0674,20.0966,13600.0
2005-09-07 12:15:00,20.67,20.67,20.62,20.62,6200.0,20.0966,20.0966,20.048,20.048,6200.0
2005-09-07 12:20:00,20.63,20.65,20.63,20.65,2400.0,20.0577,20.0772,20.0577,20.0772,2400.0
2005-09-07 12:25:00,20.64,20.65,20.64,20.65,1500.0,20.0674,20.0772,20.0674,20.0772,1500.0
2005-09-07 12:30:00,20.65,20.69,20.65,20.69,5900.0,20.0772,20.1161,20.0772,20.1161,5900.0
2005-09-07 12:35:00,20.69,20.69,20.68,20.69,3600.0,20.1161,20.1161,20.1063,20.1161,3600.0
2005-09-07 12:40:00,20.7,20.74,20.67,20.71,17900.0,20.1258,20.1647,20.0966,20.1355,17900.0
2005-09-07 12:45:00,20.71,20.77,20.71,20.77,16900.0,20.1355,20.1938,20.1355,20.1938,16900.0
2005-09-07 12:50:00,20.74,20.74,20.7,20.72,9700.0,20.1647,20.1647,20.1258,20.1452,9700.0
2005-09-07 12:55:00,20.72,20.73,20.72,20.73,1700.0,20.1452,20.155,20.1452,20.155,1700.0
2005-09-07 13:00:00,20.72,20.73,20.7,20.7,9800.0,20.1452,20.155,20.1258,20.1258,9800.0
2005-09-07 13:05:00,20.71,20.75,20.71,20.75,6600.0,20.1355,20.1744,20.1355,20.1744,6600.0
2005-09-07 13:10:00,20.75,20.76,20.74,20.76,4000.0,20.1744,20.1841,20.1647,20.1841,4000.0
2005-09-07 13:15:00,20.76,20.77,20.72,20.73,5500.0,20.1841,20.1938,20.1452,20.155,5500.0
2005-09-07 13:20:00,20.72,20.73,20.69,20.7,4800.0,20.1452,20.155,20.1161,20.1258,4800.0
2005-09-07 13:25:00,20.7,20.72,20.7,20.71,3000.0,20.1258,20.1452,20.1258,20.1355,3000.0
2005-09-07 13:30:00,20.72,20.72,20.71,20.72,4900.0,20.1452,20.1452,20.1355,20.1452,4900.0
2005-09-07 13:35:00,20.72,20.73,20.68,20.68,34500.0,20.1452,20.155,20.1063,20.1063,34500.0
2005-09-07 13:40:00,20.68,20.69,20.68,20.69,16700.0,20.1063,20.1161,20.1063,20.1161,16700.0
2005-09-07 13:45:00,20.68,20.69,20.68,20.69,9600.0,20.1063,20.1161,20.1063,20.1161,9600.0
2005-09-07 13:50:00,20.69,20.69,20.65,20.67,9100.0,20.1161,20.1161,20.0772,20.0966,9100.0
2005-09-07 13:55:00,20.67,20.67,20.66,20.66,13600.0,20.0966,20.0966,20.0869,20.0869,13600.0
2005-09-07 14:00:00,20.64,20.67,20.64,20.67,98500.0,20.0674,20.0966,20.0674,20.0966,98500.0
2005-09-07 14:05:00,20.67,20.77,20.67,20.77,26800.0,20.0966,20.1938,20.0966,20.1938,26800.0
2005-09-07 14:10:00,20.79,20.79,20.76,20.77,7700.0,20.2133,20.2133,20.1841,20.1938,7700.0
2005-09-07 14:15:00,20.82,20.82,20.78,20.78,82500.0,20.2425,20.2425,20.2036,20.2036,82500.0
2005-09-07 14:20:00,20.78,20.78,20.74,20.74,8400.0,20.2036,20.2036,20.1647,20.1647,8400.0
2005-09-07 14:25:00,20.72,20.73,20.72,20.72,23700.0,20.1452,20.155,20.1452,20.1452,23700.0
2005-09-07 14:30:00,20.72,20.72,20.68,20.68,5700.0,20.1452,20.1452,20.1063,20.1063,5700.0
2005-09-07 14:35:00,20.68,20.69,20.66,20.66,9000.0,20.1063,20.1161,20.0869,20.0869,9000.0
2005-09-07 14:40:00,20.68,20.69,20.68,20.69,18000.0,20.1063,20.1161,20.1063,20.1161,18000.0
2005-09-07 14:45:00,20.69,20.73,20.69,20.7,11100.0,20.1161,20.155,20.1161,20.1258,11100.0
2005-09-07 14:50:00,20.71,20.74,20.71,20.74,4300.0,20.1355,20.1647,20.1355,20.1647,4300.0
2005-09-07 14:55:00,20.74,20.78,20.74,20.78,6700.0,20.1647,20.2036,20.1647,20.2036,6700.0
2005-09-07 15:00:00,20.78,20.79,20.78,20.78,5400.0,20.2036,20.2133,20.2036,20.2036,5400.0
2005-09-07 15:05:00,20.79,20.81,20.79,20.81,12500.0,20.2133,20.2327,20.2133,20.2327,12500.0
2005-09-07 15:10:00,20.81,20.83,20.81,20.83,18900.0,20.2327,20.2522,20.2327,20.2522,18900.0
2005-09-07 15:15:00,20.83,20.85,20.8,20.85,31200.0,20.2522,20.2716,20.223,20.2716,31200.0
2005-09-07 15:20:00,20.85,20.85,20.83,20.84,121600.0,20.2716,20.2716,20.2522,20.2619,121600.0
2005-09-07 15:25:00,20.83,20.84,20.76,20.76,24400.0,20.2522,20.2619,20.1841,20.1841,24400.0
2005-09-07 15:30:00,20.76,20.78,20.75,20.78,46700.0,20.1841,20.2036,20.1744,20.2036,46700.0
2005-09-07 15:35:00,20.78,20.79,20.77,20.78,18400.0,20.2036,20.2133,20.1938,20.2036,18400.0
2005-09-07 15:40:00,20.78,20.8,20.78,20.8,41600.0,20.2036,20.223,20.2036,20.223,41600.0
2005-09-07 15:45:00,20.8,20.85,20.8,20.84,38100.0,20.223,20.2716,20.223,20.2619,38100.0
2005-09-07 15:50:00,20.84,20.84,20.8,20.81,33700.0,20.2619,20.2619,20.223,20.2327,33700.0
2005-09-07 15:55:00,20.81,20.85,20.81,20.82,50000.0,20.2327,20.2716,20.2327,20.2425,50000.0
2005-09-08 09:30:00,20.7,20.7,20.66,20.67,11400.0,20.1258,20.1258,20.0869,20.0966,11400.0
2005-09-08 09:35:00,20.66,20.68,20.65,20.66,4100.0,20.0869,20.1063,20.0772,20.0869,4100.0
2005-09-08 09:40:00,20.66,20.69,20.66,20.68,6000.0,20.0869,20.1161,20.0869,20.1063,6000.0
2005-09-08 09:45:00,20.68,20.7,20.68,20.7,5700.0,20.1063,20.1258,20.1063,20.1258,5700.0
2005-09-08 09:50:00,20.7,20.74,20.68,20.71,14300.0,20.1258,20.1647,20.1063,20.1355,14300.0
2005-09-08 09:55:00,20.71,20.72,20.71,20.72,1900.0,20.1355,20.1452,20.1355,20.1452,1900.0
2005-09-08 10:00:00,20.73,20.76,20.73,20.76,6700.0,20.155,20.1841,20.155,20.1841,6700.0
2005-09-08 10:05:00,20.75,20.75,20.72,20.74,5600.0,20.1744,20.1744,20.1452,20.1647,5600.0
2005-09-08 10:10:00,20.74,20.76,20.72,20.73,3500.0,20.1647,20.1841,20.1452,20.155,3500.0
2005-09-08 10:15:00,20.73,20.73,20.71,20.71,3500.0,20.155,20.155,20.1355,20.1355,3500.0
2005-09-08 10:20:00,20.71,20.73,20.66,20.66,7800.0,20.1355,20.155,20.0869,20.0869,7800.0
2005-09-08 10:25:00,20.66,20.66,20.66,20.66,100.0,20.0869,20.0869,20.0869,20.0869,100.0
2005-09-08 10:30:00,20.64,20.66,20.61,20.63,7100.0,20.0674,20.0869,20.0383,20.0577,7100.0
2005-09-08 10:35:00,20.62,20.64,20.62,20.64,1700.0,20.048,20.0674,20.048,20.0674,1700.0
2005-09-08 10:40:00,20.63,20.65,20.63,20.64,24600.0,20.0577,20.0772,20.0577,20.0674,24600.0
2005-09-08 10:45:00,20.64,20.64,20.64,20.64,4400.0,20.0674,20.0674,20.0674,20.0674,4400.0
2005-09-08 10:50:00,20.62,20.65,20.62,20.64,17500.0,20.048,20.0772,20.048,20.0674,17500.0
2005-09-08 10:55:00,20.64,20.65,20.57,20.57,2100.0,20.0674,20.0772,19.9994,19.9994,2100.0
2005-09-08 11:00:00,20.61,20.61,20.61,20.61,300.0,20.0383,20.0383,20.0383,20.0383,300.0
2005-09-08 11:05:00,20.61,20.62,20.59,20.59,2300.0,20.0383,20.048,20.0188,20.0188,2300.0
2005-09-08 11:10:00,20.6,20.6,20.58,20.58,1200.0,20.0286,20.0286,20.0091,20.0091,1200.0
2005-09-08 11:15:00,20.57,20.57,20.54,20.54,1400.0,19.9994,19.9994,19.9702,19.9702,1400.0
2005-09-08 11:20:00,20.53,20.53,20.52,20.52,1600.0,19.9605,19.9605,19.9508,19.9508,1600.0
2005-09-08 11:25:00,20.51,20.51,20.46,20.47,1400.0,19.9411,19.9411,19.8924,19.9022,1400.0
2005-09-08 11:30:00,20.45,20.48,20.41,20.48,13100.0,19.8827,19.9119,19.8438,19.9119,13100.0
2005-09-08 11:35:00,20.48,20.53,20.48,20.5,23100.0,19.9119,19.9605,19.9119,19.9313,23100.0
2005-09-08 11:40:00,20.5,20.52,20.5,20.5,2900.0,19.9313,19.9508,19.9313,19.9313,2900.0
2005-09-08 11:45:00,20.51,20.53,20.5,20.53,3300.0,19.9411,19.9605,19.9313,19.9605,3300.0
2005-09-08 11:50:00,20.55,20.58,20.52,20.58,2300.0,19.9799,20.0091,19.9508,20.0091,2300.0
2005-09-08 11:55:00,20.58,20.59,20.58,20.59,400.0,20.0091,20.0188,20.0091,20.0188,400.0
2005-09-08 12:00:00,20.58,20.58,20.56,20.58,2600.0,20.0091,20.0091,19.9897,20.0091,2600.0
2005-09-08 12:05:00,20.58,20.58,20.58,20.58,800.0,20.0091,20.0091,20.0091,20.0091,800.0
2005-09-08 12:10:00,20.58,20.58,20.57,20.57,1000.0,20.0091,20.0091,19.9994,19.9994,1000.0
2005-09-08 12:15:00,20.56,20.56,20.54,20.54,2600.0,19.9897,19.9897,19.9702,19.9702,2600.0
2005-09-08 12:20:00,20.54,20.55,20.51,20.53,4700.0,19.9702,19.9799,19.9411,19.9605,4700.0
2005-09-08 12:25:00,20.53,20.53,20.52,20.53,700.0,19.9605,19.9605,19.9508,19.9605,700.0
2005-09-08 12:30:00,20.53,20.53,20.51,20.52,3000.0,19.9605,19.9605,19.9411,19.9508,3000.0
2005-09-08 12:35:00,20.53,20.53,20.51,20.52,4300.0,19.9605,19.9605,19.9411,19.9508,4300.0
2005-09-08 12:40:00,20.52,20.52,20.51,20.52,2200.0,19.9508,19.9508,19.9411,19.9508,2200.0
2005-09-08 12:45:00,20.51,20.51,20.51,20.51,1200.0,19.9411,19.9411,19.9411,19.9411,1200.0
2005-09-08 12:50:00,20.51,20.52,20.51,20.52,2700.0,19.9411,19.9508,19.9411,19.9508,2700.0
2005-09-08 12:55:00,20.52,20.52,20.51,20.51,700.0,19.9508,19.9508,19.9411,19.9411,700.0
2005-09-08 13:00:00,20.52,20.52,20.5,20.51,5000.0,19.9508,19.9508,19.9313,19.9411,5000.0
2005-09-08 13:05:00,20.51,20.51,20.46,20.47,2500.0,19.9411,19.9411,19.8924,19.9022,2500.0
2005-09-08 13:10:00,20.46,20.48,20.46,20.48,1200.0,19.8924,19.9119,19.8924,19.9119,1200.0
2005-09-08 13:15:00,20.48,20.48,20.45,20.45,2700.0,19.9119,19.9119,19.8827,19.8827,2700.0
2005-09-08 13:20:00,20.47,20.51,20.47,20.51,12200.0,19.9022,19.9411,19.9022,19.9411,12200.0
2005-09-08 13:25:00,20.5,20.51,20.5,20.51,2300.0,19.9313,19.9411,19.9313,19.9411,2300.0
2005-09-08 13:30:00,20.5,20.52,20.5,20.52,2500.0,19.9313,19.9508,19.9313,19.9508,2500.0
2005-09-08 13:35:00,20.52,20.52,20.49,20.49,5100.0,19.9508,19.9508,19.9216,19.9216,5100.0
2005-09-08 13:40:00,20.5,20.5,20.48,20.49,2900.0,19.9313,19.9313,19.9119,19.9216,2900.0
2005-09-08 13:45:00,20.49,20.49,20.48,20.48,1600.0,19.9216,19.9216,19.9119,19.9119,1600.0
2005-09-08 13:50:00,20.48,20.48,20.46,20.47,3400.0,19.9119,19.9119,19.8924,19.9022,3400.0
2005-09-08 13:55:00,20.47,20.47,20.46,20.47,4000.0,19.9022,19.9022,19.8924,19.9022,4000.0
2005-09-08 14:00:00,20.46,20.46,20.44,20.44,6100.0,19.8924,19.8924,19.873,19.873,6100.0
2005-09-08 14:05:00,20.42,20.44,20.42,20.44,5000.0,19.8536,19.873,19.8536,19.873,5000.0
2005-09-08 14:10:00,20.44,20.45,20.43,20.45,6500.0,19.873,19.8827,19.8633,19.8827,6500.0
2005-09-08 14:15:00,20.46,20.46,20.42,20.42,10600.0,19.8924,19.8924,19.8536,19.8536,10600.0
2005-09-08 14:20:00,20.43,20.43,20.41,20.42,5500.0,19.8633,19.8633,19.8438,19.8536,5500.0
2005-09-08 14:25:00,20.43,20.44,20.42,20.42,2400.0,19.8633,19.873,19.8536,19.8536,2400.0
2005-09-08 14:30:00,20.42,20.44,20.41,20.41,8500.0,19.8536,19.873,19.8438,19.8438,8500.0
2005-09-08 14:35:00,20.4,20.41,20.36,20.41,11800.0,19.8341,19.8438,19.7952,19.8438,11800.0
2005-09-08 14:40:00,20.43,20.43,20.4,20.42,6900.0,19.8633,19.8633,19.8341,19.8536,6900.0
2005-09-08 14:45:00,20.43,20.44,20.43,20.44,900.0,19.8633,19.873,19.8633,19.873,900.0
2005-09-08 14:50:00,20.45,20.46,20.45,20.45,3800.0,19.8827,19.8924,19.8827,19.8827,3800.0
2005-09-08 14:55:00,20.45,20.45,20.35,20.38,6800.0,19.8827,19.8827,19.7855,19.8147,6800.0
2005-09-08 15:00:00,20.37,20.41,20.37,20.41,9200.0,19.8049,19.8438,19.8049,19.8438,9200.0
2005-09-08 15:05:00,20.39,20.39,20.38,20.38,2100.0,19.8244,19.8244,19.8147,19.8147,2100.0
2005-09-08 15:10:00,20.38,20.38,20.33,20.33,5300.0,19.8147,19.8147,19.766,19.766,5300.0
2005-09-08 15:15:00,20.34,20.34,20.26,20.29,5500.0,19.7758,19.7758,19.698,19.7272,5500.0
2005-09-08 15:20:00,20.29,20.35,20.29,20.33,8000.0,19.7272,19.7855,19.7272,19.766,8000.0
2005-09-08 15:25:00,20.34,20.39,20.34,20.39,9400.0,19.7758,19.8244,19.7758,19.8244,9400.0
2005-09-08 15:30:00,20.39,20.42,20.39,20.41,8600.0,19.8244,19.8536,19.8244,19.8438,8600.0
2005-09-08 15:35:00,20.41,20.42,20.4,20.42,39100.0,19.8438,19.8536,19.8341,19.8536,39100.0
2005-09-08 15:40:00,20.42,20.42,20.37,20.39,3100.0,19.8536,19.8536,19.8049,19.8244,3100.0
2005-09-08 15:45:00,20.39,20.39,20.36,20.36,2400.0,19.8244,19.8244,19.7952,19.7952,2400.0
2005-09-08 15:50:00,20.37,20.37,20.34,20.36,13300.0,19.8049,19.8049,19.7758,19.7952,13300.0
2005-09-08 15:55:00,20.36,20.36,20.3,20.3,42500.0,19.7952,19.7952,19.7369,19.7369,42500.0
2005-09-09 09:30:00,20.41,20.41,20.35,20.36,4700.0,19.8438,19.8438,19.7855,19.7952,4700.0
2005-09-09 09:35:00,20.36,20.36,20.24,20.27,2800.0,19.7952,19.7952,19.6785,19.7077,2800.0
2005-09-09 09:40:00,20.24,20.25,20.18,20.19,5700.0,19.6785,19.6883,19.6202,19.6299,5700.0
2005-09-09 09:45:00,20.2,20.21,20.14,20.15,10800.0,19.6397,19.6494,19.5813,19.591,10800.0
2005-09-09 09:50:00,20.15,20.16,20.1,20.11,7000.0,19.591,19.6008,19.5424,19.5521,7000.0
2005-09-09 09:55:00,20.11,20.12,20.09,20.09,12300.0,19.5521,19.5619,19.5327,19.5327,12300.0
2005-09-09 10:00:00,20.08,20.09,20.05,20.08,10200.0,19.523,19.5327,19.4938,19.523,10200.0
2005-09-09 10:05:00,20.07,20.11,20.05,20.11,12200.0,19.5133,19.5521,19.4938,19.5521,12200.0
2005-09-09 10:10:00,20.11,20.19,20.11,20.19,3100.0,19.5521,19.6299,19.5521,19.6299,3100.0
2005-09-09 10:15:00,20.2,20.32,20.2,20.32,4400.0,19.6397,19.7563,19.6397,19.7563,4400.0
2005-09-09 10:20:00,20.33,20.34,20.32,20.33,1900.0,19.766,19.7758,19.7563,19.766,1900.0
2005-09-09 10:25:00,20.33,20.34,20.32,20.34,3000.0,19.766,19.7758,19.7563,19.7758,3000.0
2005-09-09 10:30:00,20.33,20.33,20.28,20.29,1100.0,19.766,19.766,19.7174,19.7272,1100.0
2005-09-09 10:35:00,20.29,20.31,20.29,20.31,4300.0,19.7272,19.7466,19.7272,19.7466,4300.0
2005-09-09 10:40:00,20.31,20.32,20.31,20.31,4900.0,19.7466,19.7563,19.7466,19.7466,4900.0
2005-09-09 10:45:00,20.31,20.31,20.27,20.28,2800.0,19.7466,19.7466,19.7077,19.7174,2800.0
2005-09-09 10:50:00,20.28,20.3,20.24,20.27,16300.0,19.7174,19.7369,19.6785,19.7077,16300.0
2005-09-09 10:55:00,20.27,20.27,20.2,20.22,5100.0,19.7077,19.7077,19.6397,19.6591,5100.0
2005-09-09 11:00:00,20.2,20.22,20.18,20.18,9200.0,19.6397,19.6591,19.6202,19.6202,9200.0
2005-09-09 11:05:00,20.17,20.22,20.17,20.22,2300.0,19.6105,19.6591,19.6105,19.6591,2300.0
2005-09-09 11:10:00,20.22,20.26,20.22,20.26,3400.0,19.6591,19.698,19.6591,19.698,3400.0
2005-09-09 11:15:00,20.25,20.3,20.25,20.3,1700.0,19.6883,19.7369,19.6883,19.7369,1700.0
2005-09-09 11:20:00,20.27,20.27,20.23,20.24,4600.0,19.7077,19.7077,19.6688,19.6785,4600.0
2005-09-09 11:25:00,20.22,20.23,20.22,20.23,2500.0,19.6591,19.6688,19.6591,19.6688,2500.0
2005-09-09 11:30:00,20.23,20.24,20.19,20.23,24500.0,19.6688,19.6785,19.6299,19.6688,24500.0
2005-09-09 11:35:00,20.23,20.24,20.22,20.23,4000.0,19.6688,19.6785,19.6591,19.6688,4000.0
2005-09-09 11:40:00,20.23,20.29,20.23,20.29,4300.0,19.6688,19.7272,19.6688,19.7272,4300.0
2005-09-09 11:45:00,20.28,20.29,20.28,20.28,600.0,19.7174,19.7272,19.7174,19.7174,600.0
2005-09-09 11:50:00,20.29,20.29,20.28,20.29,1400.0,19.7272,19.7272,19.7174,19.7272,1400.0
2005-09-09 11:55:00,20.29,20.3,20.29,20.3,4300.0,19.7272,19.7369,19.7272,19.7369,4300.0
2005-09-09 12:00:00,20.3,20.33,20.3,20.32,2900.0,19.7369,19.766,19.7369,19.7563,2900.0
2005-09-09 12:05:00,20.33,20.34,20.32,20.34,1900.0,19.766,19.7758,19.7563,19.7758,1900.0
2005-09-09 12:10:00,20.34,20.34,20.32,20.33,3400.0,19.7758,19.7758,19.7563,19.766,3400.0
2005-09-09 12:15:00,20.34,20.34,20.33,20.33,700.0,19.7758,19.7758,19.766,19.766,700.0
2005-09-09 12:20:00,20.34,20.35,20.34,20.35,600.0,19.7758,19.7855,19.7758,19.7855,600.0
2005-09-09 12:25:00,20.35,20.37,20.26,20.26,6500.0,19.7855,19.8049,19.698,19.698,6500.0
2005-09-09 12:30:00,20.26,20.3,20.26,20.3,3100.0,19.698,19.7369,19.698,19.7369,3100.0
2005-09-09 12:35:00,20.29,20.29,20.28,20.29,1000.0,19.7272,19.7272,19.7174,19.7272,1000.0
2005-09-09 12:40:00,20.28,20.29,20.26,20.26,2300.0,19.7174,19.7272,19.698,19.698,2300.0
2005-09-09 12:45:00,20.26,20.26,20.22,20.22,1000.0,19.698,19.698,19.6591,19.6591,1000.0
2005-09-09 12:50:00,20.23,20.23,20.2,20.2,6300.0,19.6688,19.6688,19.6397,19.6397,6300.0
2005-09-09 12:55:00,20.2,20.2,20.18,20.18,3700.0,19.6397,19.6397,19.6202,19.6202,3700.0
2005-09-09 13:00:00,20.19,20.22,20.18,20.22,5600.0,19.6299,19.6591,19.6202,19.6591,5600.0
2005-09-09 13:05:00,20.2,20.2,20.16,20.16,3600.0,19.6397,19.6397,19.6008,19.6008,3600.0
2005-09-09 13:10:00,20.17,20.21,20.17,20.2,1400.0,19.6105,19.6494,19.6105,19.6397,1400.0
2005-09-09 13:15:00,20.21,20.21,20.17,20.17,4700.0,19.6494,19.6494,19.6105,19.6105,4700.0
2005-09-09 13:20:00,20.15,20.18,20.12,20.18,3800.0,19.591,19.6202,19.5619,19.6202,3800.0
2005-09-09 13:25:00,20.17,20.17,20.15,20.16,1200.0,19.6105,19.6105,19.591,19.6008,1200.0
2005-09-09 13:30:00,20.16,20.18,20.16,20.18,1700.0,19.6008,19.6202,19.6008,19.6202,1700.0
2005-09-09 13:35:00,20.18,20.22,20.18,20.22,1800.0,19.6202,19.6591,19.6202,19.6591,1800.0
2005-09-09 13:40:00,20.22,20.24,20.22,20.24,700.0,19.6591,19.6785,19.6591,19.6785,700.0
2005-09-09 13:45:00,20.23,20.25,20.23,20.25,1800.0,19.6688,19.6883,19.6688,19.6883,1800.0
2005-09-09 13:50:00,20.27,20.28,20.25,20.28,1000.0,19.7077,19.7174,19.6883,19.7174,1000.0
2005-09-09 13:55:00,20.29,20.31,20.29,20.31,1200.0,19.7272,19.7466,19.7272,19.7466,1200.0
2005-09-09 14:00:00,20.31,20.35,20.31,20.34,2600.0,19.7466,19.7855,19.7466,19.7758,2600.0
2005-09-09 14:05:00,20.34,20.34,20.28,20.3,3200.0,19.7758,19.7758,19.7174,19.7369,3200.0
2005-09-09 14:10:00,20.31,20.33,20.31,20.33,2100.0,19.7466,19.766,19.7466,19.766,2100.0
2005-09-09 14:15:00,20.32,20.33,20.3,20.31,3000.0,19.7563,19.766,19.7369,19.7466,3000.0
2005-09-09 14:20:00,20.31,20.35,20.31,20.34,4000.0,19.7466,19.7855,19.7466,19.7758,4000.0
2005-09-09 14:25:00,20.35,20.35,20.35,20.35,100.0,19.7855,19.7855,19.7855,19.7855,100.0
2005-09-09 14:30:00,20.34,20.36,20.33,20.36,4900.0,19.7758,19.7952,19.766,19.7952,4900.0
2005-09-09 14:35:00,20.36,20.36,20.34,20.34,2700.0,19.7952,19.7952,19.7758,19.7758,2700.0
2005-09-09 14:40:00,20.34,20.37,20.34,20.34,5900.0,19.7758,19.8049,19.7758,19.7758,5900.0
2005-09-09 14:45:00,20.33,20.34,20.32,20.34,4100.0,19.766,19.7758,19.7563,19.7758,4100.0
2005-09-09 14:50:00,20.34,20.36,20.34,20.35,9100.0,19.7758,19.7952,19.7758,19.7855,9100.0
2005-09-09 14:55:00,20.35,20.36,20.32,20.33,3700.0,19.7855,19.7952,19.7563,19.766,3700.0
2005-09-09 15:00:00,20.34,20.35,20.33,20.33,2100.0,19.7758,19.7855,19.766,19.766,2100.0
2005-09-09 15:05:00,20.34,20.36,20.32,20.36,8100.0,19.7758,19.7952,19.7563,19.7952,8100.0
2005-09-09 15:10:00,20.37,20.4,20.37,20.4,1900.0,19.8049,19.8341,19.8049,19.8341,1900.0
2005-09-09 15:15:00,20.41,20.41,20.38,20.39,8000.0,19.8438,19.8438,19.8147,19.8244,8000.0
2005-09-09 15:20:00,20.39,20.43,20.39,20.43,4300.0,19.8244,19.8633,19.8244,19.8633,4300.0
2005-09-09 15:25:00,20.42,20.44,20.42,20.44,6700.0,19.8536,19.873,19.8536,19.873,6700.0
2005-09-09 15:30:00,20.44,20.48,20.43,20.43,38000.0,19.873,19.9119,19.8633,19.8633,38000.0
2005-09-09 15:35:00,20.43,20.43,20.3,20.3,20700.0,19.8633,19.8633,19.7369,19.7369,20700.0
2005-09-09 15:40:00,20.3,20.31,20.3,20.31,8500.0,19.7369,19.7466,19.7369,19.7466,8500.0
2005-09-09 15:45:00,20.31,20.31,20.29,20.29,23100.0,19.7466,19.7466,19.7272,19.7272,23100.0
2005-09-09 15:50:00,20.3,20.31,20.29,20.3,8200.0,19.7369,19.7466,19.7272,19.7369,8200.0
2005-09-09 15:55:00,20.3,20.3,20.26,20.29,42200.0,19.7369,19.7369,19.698,19.7272,42200.0
2005-09-12 09:30:00,20.35,20.4,20.25,20.32,13500.0,19.7855,19.8341,19.6883,19.7563,13500.0
2005-09-12 09:35:00,20.31,20.36,20.26,20.3,40600.0,19.7466,19.7952,19.698,19.7369,40600.0
2005-09-12 09:40:00,20.31,20.4,20.3,20.35,76900.0,19.7466,19.8341,19.7369,19.7855,76900.0
2005-09-12 09:45:00,20.35,20.35,20.27,20.28,89400.0,19.7855,19.7855,19.7077,19.7174,89400.0
2005-09-12 09:50:00,20.28,20.29,20.21,20.25,18300.0,19.7174,19.7272,19.6494,19.6883,18300.0
2005-09-12 09:55:00,20.22,20.24,20.21,20.24,10600.0,19.6591,19.6785,19.6494,19.6785,10600.0
2005-09-12 10:00:00,20.24,20.25,20.22,20.22,14900.0,19.6785,19.6883,19.6591,19.6591,14900.0
2005-09-12 10:05:00,20.22,20.23,20.21,20.23,8200.0,19.6591,19.6688,19.6494,19.6688,8200.0
2005-09-12 10:10:00,20.22,20.22,20.19,20.19,23500.0,19.6591,19.6591,19.6299,19.6299,23500.0
2005-09-12 10:15:00,20.2,20.23,20.19,20.22,27600.0,19.6397,19.6688,19.6299,19.6591,27600.0
2005-09-12 10:20:00,20.22,20.22,20.2,20.21,17700.0,19.6591,19.6591,19.6397,19.6494,17700.0
2005-09-12 10:25:00,20.21,20.21,20.19,20.2,4500.0,19.6494,19.6494,19.6299,19.6397,4500.0
2005-09-12 10:30:00,20.21,20.23,20.21,20.21,8600.0,19.6494,19.6688,19.6494,19.6494,8600.0
2005-09-12 10:35:00,20.2,20.21,20.19,20.21,36500.0,19.6397,19.6494,19.6299,19.6494,36500.0
2005-09-12 10:40:00,20.21,20.22,20.21,20.22,5100.0,19.6494,19.6591,19.6494,19.6591,5100.0
2005-09-12 10:45:00,20.22,20.23,20.22,20.23,1600.0,19.6591,19.6688,19.6591,19.6688,1600.0
2005-09-12 10:50:00,20.23,20.24,20.21,20.23,17300.0,19.6688,19.6785,19.6494,19.6688,17300.0
2005-09-12 10:55:00,20.23,20.23,20.2,20.21,9000.0,19.6688,19.6688,19.6397,19.6494,9000.0
2005-09-12 11:00:00,20.21,20.21,20.2,20.21,9400.0,19.6494,19.6494,19.6397,19.6494,9400.0
2005-09-12 11:05:00,20.2,20.21,20.2,20.2,7900.0,19.6397,19.6494,19.6397,19.6397,7900.0
2005-09-12 11:10:00,20.21,20.21,20.21,20.21,2200.0,19.6494,19.6494,19.6494,19.6494,2200.0
2005-09-12 11:15:00,20.21,20.22,20.2,20.22,4600.0,19.6494,19.6591,19.6397,19.6591,4600.0
2005-09-12 11:20:00,20.21,20.21,20.19,20.2,14400.0,19.6494,19.6494,19.6299,19.6397,14400.0
2005-09-12 11:25:00,20.2,20.21,20.2,20.2,18700.0,19.6397,19.6494,19.6397,19.6397,18700.0
2005-09-12 11:30:00,20.2,20.21,20.2,20.21,1900.0,19.6397,19.6494,19.6397,19.6494,1900.0
2005-09-12 11:35:00,20.21,20.21,20.2,20.21,3300.0,19.6494,19.6494,19.6397,19.6494,3300.0
2005-09-12 11:40:00,20.21,20.21,20.2,20.21,2900.0,19.6494,19.6494,19.6397,19.6494,2900.0
2005-09-12 11:45:00,20.2,20.2,20.18,20.19,7200.0,19.6397,19.6397,19.6202,19.6299,7200.0
2005-09-12 11:50:00,20.19,20.19,20.18,20.18,4900.0,19.6299,19.6299,19.6202,19.6202,4900.0
2005-09-12 11:55:00,20.18,20.19,20.18,20.18,2100.0,19.6202,19.6299,19.6202,19.6202,2100.0
2005-09-12 12:00:00,20.18,20.2,20.18,20.19,6500.0,19.6202,19.6397,19.6202,19.6299,6500.0
2005-09-12 12:05:00,20.19,20.2,20.17,20.18,3500.0,19.6299,19.6397,19.6105,19.6202,3500.0
2005-09-12 12:10:00,20.18,20.2,20.18,20.2,6200.0,19.6202,19.6397,19.6202,19.6397,6200.0
2005-09-12 12:15:00,20.2,20.2,20.19,20.2,1300.0,19.6397,19.6397,19.6299,19.6397,1300.0
2005-09-12 12:20:00,20.2,20.2,20.19,20.19,10000.0,19.6397,19.6397,19.6299,19.6299,10000.0
2005-09-12 12:25:00,20.19,20.21,20.19,20.2,4500.0,19.6299,19.6494,19.6299,19.6397,4500.0
2005-09-12 12:30:00,20.21,20.21,20.21,20.21,500.0,19.6494,19.6494,19.6494,19.6494,500.0
2005-09-12 12:35:00,20.21,20.21,20.2,20.21,1600.0,19.6494,19.6494,19.6397,19.6494,1600.0
2005-09-12 12:40:00,20.2,20.21,20.2,20.2,4900.0,19.6397,19.6494,19.6397,19.6397,4900.0
2005-09-12 12:45:00,20.21,20.21,20.19,20.19,1600.0,19.6494,19.6494,19.6299,19.6299,1600.0
2005-09-12 12:50:00,20.19,20.2,20.18,20.18,1100.0,19.6299,19.6397,19.6202,19.6202,1100.0
2005-09-12 12:55:00,20.18,20.2,20.18,20.2,3500.0,19.6202,19.6397,19.6202,19.6397,3500.0
2005-09-12 13:00:00,20.2,20.21,20.19,20.2,7200.0,19.6397,19.6494,19.6299,19.6397,7200.0
2005-09-12 13:05:00,20.2,20.2,20.19,20.19,700.0,19.6397,19.6397,19.6299,19.6299,700.0
2005-09-12 13:10:00,20.2,20.2,20.19,20.19,4300.0,19.6397,19.6397,19.6299,19.6299,4300.0
2005-09-12 13:15:00,20.2,20.2,20.18,20.19,2700.0,19.6397,19.6397,19.6202,19.6299,2700.0
2005-09-12 13:20:00,20.18,20.19,20.18,20.18,5500.0,19.6202,19.6299,19.6202,19.6202,5500.0
2005-09-12 13:25:00,20.17,20.18,20.15,20.16,2600.0,19.6105,19.6202,19.591,19.6008,2600.0
2005-09-12 13:30:00,20.15,20.16,20.15,20.16,3700.0,19.591,19.6008,19.591,19.6008,3700.0
2005-09-12 13:35:00,20.16,20.16,20.16,20.16,8100.0,19.6008,19.6008,19.6008,19.6008,8100.0
2005-09-12 13:40:00,20.16,20.16,20.16,20.16,300.0,19.6008,19.6008,19.6008,19.6008,300.0
2005-09-12 13:45:00,20.16,20.16,20.13,20.13,5800.0,19.6008,19.6008,19.5716,19.5716,5800.0
2005-09-12 13:50:00,20.13,20.15,20.13,20.14,12200.0,19.5716,19.591,19.5716,19.5813,12200.0
2005-09-12 13:55:00,20.14,20.14,20.11,20.11,2500.0,19.5813,19.5813,19.5521,19.5521,2500.0
2005-09-12 14:00:00,20.11,20.11,20.1,20.11,8500.0,19.5521,19.5521,19.5424,19.5521,8500.0
2005-09-12 14:05:00,20.1,20.11,20.1,20.11,18300.0,19.5424,19.5521,19.5424,19.5521,18300.0
2005-09-12 14:10:00,20.11,20.11,20.07,20.08,24300.0,19.5521,19.5521,19.5133,19.523,24300.0
2005-09-12 14:15:00,20.1,20.12,20.09,20.1,5700.0,19.5424,19.5619,19.5327,19.5424,5700.0
2005-09-12 14:20:00,20.09,20.09,20.07,20.08,8400.0,19.5327,19.5327,19.5133,19.523,8400.0
2005-09-12 14:25:00,20.08,20.08,20.07,20.07,10100.0,19.523,19.523,19.5133,19.5133,10100.0
2005-09-12 14:30:00,20.07,20.07,20.06,20.07,12700.0,19.5133,19.5133,19.5035,19.5133,12700.0
2005-09-12 14:35:00,20.07,20.07,20.06,20.06,11300.0,19.5133,19.5133,19.5035,19.5035,11300.0
2005-09-12 14:40:00,20.07,20.08,20.06,20.07,17400.0,19.5133,19.523,19.5035,19.5133,17400.0
2005-09-12 14:45:00,20.07,20.08,20.07,20.08,11100.0,19.5133,19.523,19.5133,19.523,11100.0
2005-09-12 14:50:00,20.08,20.09,20.07,20.09,12500.0,19.523,19.5327,19.5133,19.5327,12500.0
2005-09-12 14:55:00,20.08,20.1,20.07,20.1,18700.0,19.523,19.5424,19.5133,19.5424,18700.0
2005-09-12 15:00:00,20.1,20.1,20.09,20.09,39000.0,19.5424,19.5424,19.5327,19.5327,39000.0
2005-09-12 15:05:00,20.08,20.09,20.07,20.08,13400.0,19.523,19.5327,19.5133,19.523,13400.0
2005-09-12 15:10:00,20.08,20.09,20.08,20.08,14600.0,19.523,19.5327,19.523,19.523,14600.0
2005-09-12 15:15:00,20.09,20.11,20.09,20.1,6800.0,19.5327,19.5521,19.5327,19.5424,6800.0
2005-09-12 15:20:00,20.11,20.12,20.1,20.11,8500.0,19.5521,19.5619,19.5424,19.5521,8500.0
2005-09-12 15:25:00,20.1,20.11,20.1,20.11,12600.0,19.5424,19.5521,19.5424,19.5521,12600.0
2005-09-12 15:30:00,20.11,20.11,20.05,20.05,29200.0,19.5521,19.5521,19.4938,19.4938,29200.0
2005-09-12 15:35:00,20.05,20.18,20.05,20.18,35200.0,19.4938,19.6202,19.4938,19.6202,35200.0
2005-09-12 15:40:00,20.17,20.18,20.15,20.16,9200.0,19.6105,19.6202,19.591,19.6008,9200.0
2005-09-12 15:45:00,20.16,20.16,20.15,20.16,9800.0,19.6008,19.6008,19.591,19.6008,9800.0
2005-09-12 15:50:00,20.16,20.16,20.15,20.16,10400.0,19.6008,19.6008,19.591,19.6008,10400.0
2005-09-12 15:55:00,20.16,20.18,20.15,20.18,64800.0,19.6008,19.6202,19.591,19.6202,64800.0
2005-09-13 09:30:00,20.2,20.2,20.07,20.07,7900.0,19.6397,19.6397,19.5133,19.5133,7900.0
2005-09-13 09:35:00,20.06,20.06,19.9,19.92,3800.0,19.5035,19.5035,19.348,19.3674,3800.0
2005-09-13 09:40:00,19.94,19.94,19.85,19.92,16500.0,19.3869,19.3869,19.2994,19.3674,16500.0
2005-09-13 09:45:00,19.92,19.96,19.91,19.96,14700.0,19.3674,19.4063,19.3577,19.4063,14700.0
2005-09-13 09:50:00,19.95,20.0,19.95,20.0,14800.0,19.3966,19.4452,19.3966,19.4452,14800.0
2005-09-13 09:55:00,19.96,19.98,19.95,19.95,3300.0,19.4063,19.4258,19.3966,19.3966,3300.0
2005-09-13 10:00:00,19.96,19.99,19.95,19.95,4400.0,19.4063,19.4355,19.3966,19.3966,4400.0
2005-09-13 10:05:00,19.95,19.98,19.95,19.95,5500.0,19.3966,19.4258,19.3966,19.3966,5500.0
2005-09-13 10:10:00,19.95,20.0,19.95,19.97,6900.0,19.3966,19.4452,19.3966,19.416,6900.0
2005-09-13 10:15:00,19.97,20.0,19.97,19.97,31500.0,19.416,19.4452,19.416,19.416,31500.0
2005-09-13 10:20:00,19.98,19.99,19.96,19.99,7200.0,19.4258,19.4355,19.4063,19.4355,7200.0
2005-09-13 10:25:00,19.98,19.99,19.97,19.97,5400.0,19.4258,19.4355,19.416,19.416,5400.0
2005-09-13 10:30:00,19.99,20.0,19.98,20.0,4200.0,19.4355,19.4452,19.4258,19.4452,4200.0
2005-09-13 10:35:00,20.0,20.0,19.97,19.97,8100.0,19.4452,19.4452,19.416,19.416,8100.0
2005-09-13 10:40:00,19.96,19.97,19.96,19.96,1000.0,19.4063,19.416,19.4063,19.4063,1000.0
2005-09-13 10:45:00,19.97,19.97,19.95,19.96,6800.0,19.416,19.416,19.3966,19.4063,6800.0
2005-09-13 10:50:00,19.96,19.97,19.96,19.96,4500.0,19.4063,19.416,19.4063,19.4063,4500.0
2005-09-13 10:55:00,19.96,19.97,19.96,19.96,1400.0,19.4063,19.416,19.4063,19.4063,1400.0
2005-09-13 11:00:00,19.96,19.97,19.94,19.94,11600.0,19.4063,19.416,19.3869,19.3869,11600.0
2005-09-13 11:05:00,19.94,19.95,19.93,19.95,19500.0,19.3869,19.3966,19.3771,19.3966,19500.0
2005-09-13 11:10:00,19.96,19.99,19.95,19.99,9800.0,19.4063,19.4355,19.3966,19.4355,9800.0
2005-09-13 11:15:00,19.98,20.0,19.98,20.0,2400.0,19.4258,19.4452,19.4258,19.4452,2400.0
2005-09-13 11:20:00,19.99,20.0,19.99,20.0,5100.0,19.4355,19.4452,19.4355,19.4452,5100.0
2005-09-13 11:25:00,20.0,20.0,19.99,19.99,2200.0,19.4452,19.4452,19.4355,19.4355,2200.0
2005-09-13 11:30:00,19.99,20.0,19.99,19.99,2700.0,19.4355,19.4452,19.4355,19.4355,2700.0
2005-09-13 11:35:00,20.0,20.0,19.97,19.97,6500.0,19.4452,19.4452,19.416,19.416,6500.0
2005-09-13 11:40:00,19.98,19.98,19.96,19.98,3800.0,19.4258,19.4258,19.4063,19.4258,3800.0
2005-09-13 11:45:00,19.98,20.0,19.98,19.98,3800.0,19.4258,19.4452,19.4258,19.4258,3800.0
2005-09-13 11:50:00,19.99,19.99,19.97,19.97,2400.0,19.4355,19.4355,19.416,19.416,2400.0
2005-09-13 11:55:00,19.96,19.96,19.93,19.93,3000.0,19.4063,19.4063,19.3771,19.3771,3000.0
2005-09-13 12:00:00,19.93,19.94,19.93,19.93,3200.0,19.3771,19.3869,19.3771,19.3771,3200.0
2005-09-13 12:05:00,19.93,19.94,19.93,19.93,1000.0,19.3771,19.3869,19.3771,19.3771,1000.0
2005-09-13 12:10:00,19.94,19.94,19.94,19.94,600.0,19.3869,19.3869,19.3869,19.3869,600.0
2005-09-13 12:15:00,19.94,20.01,19.94,19.99,20900.0,19.3869,19.4549,19.3869,19.4355,20900.0
2005-09-13 12:20:00,19.98,19.99,19.98,19.98,2800.0,19.4258,19.4355,19.4258,19.4258,2800.0
2005-09-13 12:25:00,19.98,19.98,19.96,19.97,1400.0,19.4258,19.4258,19.4063,19.416,1400.0
2005-09-13 12:30:00,19.97,19.99,19.97,19.99,1200.0,19.416,19.4355,19.416,19.4355,1200.0
2005-09-13 12:35:00,19.97,19.97,19.97,19.97,400.0,19.416,19.416,19.416,19.416,400.0
2005-09-13 12:40:00,19.97,19.97,19.95,19.97,33800.0,19.416,19.416,19.3966,19.416,33800.0
2005-09-13 12:45:00,19.98,19.98,19.97,19.97,1300.0,19.4258,19.4258,19.416,19.416,1300.0
2005-09-13 12:50:00,19.98,19.98,19.97,19.97,3600.0,19.4258,19.4258,19.416,19.416,3600.0
2005-09-13 12:55:00,19.97,19.99,19.97,19.98,3000.0,19.416,19.4355,19.416,19.4258,3000.0
2005-09-13 13:00:00,19.99,19.99,19.98,19.98,2100.0,19.4355,19.4355,19.4258,19.4258,2100.0
2005-09-13 13:05:00,19.98,19.99,19.98,19.99,6700.0,19.4258,19.4355,19.4258,19.4355,6700.0
2005-09-13 13:10:00,19.99,19.99,19.98,19.98,2400.0,19.4355,19.4355,19.4258,19.4258,2400.0
2005-09-13 13:15:00,19.99,19.99,19.98,19.98,6800.0,19.4355,19.4355,19.4258,19.4258,6800.0
2005-09-13 13:20:00,19.98,19.98,19.97,19.97,1900.0,19.4258,19.4258,19.416,19.416,1900.0
2005-09-13 13:25:00,19.97,19.97,19.95,19.96,2600.0,19.416,19.416,19.3966,19.4063,2600.0
2005-09-13 13:30:00,19.96,19.97,19.94,19.94,2500.0,19.4063,19.416,19.3869,19.3869,2500.0
2005-09-13 13:35:00,19.95,19.95,19.94,19.95,4500.0,19.3966,19.3966,19.3869,19.3966,4500.0
2005-09-13 13:40:00,19.95,19.97,19.94,19.97,5000.0,19.3966,19.416,19.3869,19.416,5000.0
2005-09-13 13:45:00,19.97,19.97,19.95,19.95,4700.0,19.416,19.416,19.3966,19.3966,4700.0
2005-09-13 13:50:00,19.94,19.94,19.93,19.93,2500.0,19.3869,19.3869,19.3771,19.3771,2500.0
2005-09-13 13:55:00,19.93,19.94,19.91,19.91,2300.0,19.3771,19.3869,19.3577,19.3577,2300.0
2005-09-13 14:00:00,19.91,19.92,19.88,19.89,5600.0,19.3577,19.3674,19.3285,19.3383,5600.0
2005-09-13 14:05:00,19.88,19.89,19.88,19.88,4500.0,19.3285,19.3383,19.3285,19.3285,4500.0
2005-09-13 14:10:00,19.89,19.97,19.89,19.97,7600.0,19.3383,19.416,19.3383,19.416,7600.0
2005-09-13 14:15:00,19.97,20.0,19.97,19.98,9500.0,19.416,19.4452,19.416,19.4258,9500.0
2005-09-13 14:20:00,19.98,20.01,19.98,20.01,26100.0,19.4258,19.4549,19.4258,19.4549,26100.0
2005-09-13 14:25:00,20.01,20.01,19.95,19.96,10100.0,19.4549,19.4549,19.3966,19.4063,10100.0
2005-09-13 14:30:00,19.96,19.98,19.96,19.98,2700.0,19.4063,19.4258,19.4063,19.4258,2700.0
2005-09-13 14:35:00,19.98,19.99,19.98,19.98,4600.0,19.4258,19.4355,19.4258,19.4258,4600.0
2005-09-13 14:40:00,19.98,19.98,19.97,19.98,1100.0,19.4258,19.4258,19.416,19.4258,1100.0
2005-09-13 14:45:00,19.98,19.99,19.97,19.98,1900.0,19.4258,19.4355,19.416,19.4258,1900.0
2005-09-13 14:50:00,19.98,19.98,19.92,19.92,3300.0,19.4258,19.4258,19.3674,19.3674,3300.0
2005-09-13 14:55:00,19.94,19.94,19.94,19.94,800.0,19.3869,19.3869,19.3869,19.3869,800.0
2005-09-13 15:00:00,19.93,19.94,19.91,19.92,3100.0,19.3771,19.3869,19.3577,19.3674,3100.0
2005-09-13 15:05:00,19.91,19.92,19.83,19.86,5000.0,19.3577,19.3674,19.2799,19.3091,5000.0
2005-09-13 15:10:00,19.86,19.92,19.85,19.89,39100.0,19.3091,19.3674,19.2994,19.3383,39100.0
2005-09-13 15:15:00,19.89,19.9,19.83,19.87,5900.0,19.3383,19.348,19.2799,19.3188,5900.0
2005-09-13 15:20:00,19.86,19.86,19.81,19.81,8700.0,19.3091,19.3091,19.2605,19.2605,8700.0
2005-09-13 15:25:00,19.83,19.87,19.8,19.86,14100.0,19.2799,19.3188,19.2507,19.3091,14100.0
2005-09-13 15:30:00,19.86,19.89,19.85,19.89,7400.0,19.3091,19.3383,19.2994,19.3383,7400.0
2005-09-13 15:35:00,19.89,19.89,19.85,19.86,7000.0,19.3383,19.3383,19.2994,19.3091,7000.0
2005-09-13 15:40:00,19.84,19.85,19.79,19.8,8300.0,19.2896,19.2994,19.241,19.2507,8300.0
2005-09-13 15:45:00,19.8,19.87,19.79,19.86,10800.0,19.2507,19.3188,19.241,19.3091,10800.0
2005-09-13 15:50:00,19.85,19.86,19.84,19.86,15000.0,19.2994,19.3091,19.2896,19.3091,15000.0
2005-09-13 15:55:00,19.85,19.86,19.8,19.81,7000.0,19.2994,19.3091,19.2507,19.2605,7000.0
2005-09-14 09:30:00,19.97,20.0,19.81,19.99,10200.0,19.416,19.4452,19.2605,19.4355,10200.0
2005-09-14 09:35:00,19.99,19.99,19.86,19.87,28800.0,19.4355,19.4355,19.3091,19.3188,28800.0
2005-09-14 09:40:00,19.86,19.94,19.86,19.92,4100.0,19.3091,19.3869,19.3091,19.3674,4100.0
2005-09-14 09:45:00,19.92,19.97,19.8,19.91,35100.0,19.3674,19.416,19.2507,19.3577,35100.0
2005-09-14 09:50:00,19.95,19.95,19.85,19.85,7600.0,19.3966,19.3966,19.2994,19.2994,7600.0
2005-09-14 09:55:00,19.85,19.91,19.85,19.91,9700.0,19.2994,19.3577,19.2994,19.3577,9700.0
2005-09-14 10:00:00,19.91,19.94,19.82,19.83,39600.0,19.3577,19.3869,19.2702,19.2799,39600.0
2005-09-14 10:05:00,19.83,19.89,19.83,19.88,13300.0,19.2799,19.3383,19.2799,19.3285,13300.0
2005-09-14 10:10:00,19.88,19.91,19.88,19.91,4500.0,19.3285,19.3577,19.3285,19.3577,4500.0
2005-09-14 10:15:00,19.91,19.92,19.82,19.83,14200.0,19.3577,19.3674,19.2702,19.2799,14200.0
2005-09-14 10:20:00,19.84,19.84,19.82,19.82,2000.0,19.2896,19.2896,19.2702,19.2702,2000.0
2005-09-14 10:25:00,19.85,19.85,19.8,19.8,7300.0,19.2994,19.2994,19.2507,19.2507,7300.0
2005-09-14 10:30:00,19.8,19.83,19.8,19.82,5000.0,19.2507,19.2799,19.2507,19.2702,5000.0
2005-09-14 10:35:00,19.82,19.83,19.81,19.81,3300.0,19.2702,19.2799,19.2605,19.2605,3300.0
2005-09-14 10:40:00,19.8,19.83,19.8,19.83,3200.0,19.2507,19.2799,19.2507,19.2799,3200.0
2005-09-14 10:45:00,19.83,19.83,19.8,19.82,5200.0,19.2799,19.2799,19.2507,19.2702,5200.0
2005-09-14 10:50:00,19.83,19.84,19.83,19.84,8000.0,19.2799,19.2896,19.2799,19.2896,8000.0
2005-09-14 10:55:00,19.84,19.85,19.84,19.84,1900.0,19.2896,19.2994,19.2896,19.2896,1900.0
2005-09-14 11:00:00,19.85,19.85,19.84,19.85,1600.0,19.2994,19.2994,19.2896,19.2994,1600.0
2005-09-14 11:05:00,19.85,19.85,19.83,19.83,4500.0,19.2994,19.2994,19.2799,19.2799,4500.0
2005-09-14 11:10:00,19.84,19.84,19.83,19.84,3300.0,19.2896,19.2896,19.2799,19.2896,3300.0
2005-09-14 11:15:00,19.84,19.84,19.82,19.82,1800.0,19.2896,19.2896,19.2702,19.2702,1800.0
2005-09-14 11:20:00,19.82,19.85,19.82,19.85,3700.0,19.2702,19.2994,19.2702,19.2994,3700.0
2005-09-14 11:25:00,19.88,19.89,19.8,19.81,39000.0,19.3285,19.3383,19.2507,19.2605,39000.0
2005-09-14 11:30:00,19.85,19.88,19.83,19.83,3900.0,19.2994,19.3285,19.2799,19.2799,3900.0
2005-09-14 11:35:00,19.85,19.85,19.8,19.81,5900.0,19.2994,19.2994,19.2507,19.2605,5900.0
2005-09-14 11:40:00,19.82,19.83,19.8,19.8,3500.0,19.2702,19.2799,19.2507,19.2507,3500.0
2005-09-14 11:45:00,19.8,19.82,19.8,19.82,2400.0,19.2507,19.2702,19.2507,19.2702,2400.0
2005-09-14 11:50:00,19.81,19.82,19.8,19.81,5500.0,19.2605,19.2702,19.2507,19.2605,5500.0
2005-09-14 11:55:00,19.81,19.82,19.81,19.81,2900.0,19.2605,19.2702,19.2605,19.2605,2900.0
2005-09-14 12:00:00,19.8,19.81,19.8,19.81,2400.0,19.2507,19.2605,19.2507,19.2605,2400.0
2005-09-14 12:05:00,19.8,19.81,19.8,19.81,1800.0,19.2507,19.2605,19.2507,19.2605,1800.0
2005-09-14 12:10:00,19.82,19.83,19.82,19.83,500.0,19.2702,19.2799,19.2702,19.2799,500.0
2005-09-14 12:15:00,19.83,19.83,19.82,19.82,1700.0,19.2799,19.2799,19.2702,19.2702,1700.0
2005-09-14 12:20:00,19.82,19.82,19.81,19.81,1600.0,19.2702,19.2702,19.2605,19.2605,1600.0
2005-09-14 12:25:00,19.81,19.81,19.8,19.8,2200.0,19.2605,19.2605,19.2507,19.2507,2200.0
2005-09-14 12:30:00,19.81,19.82,19.8,19.8,3600.0,19.2605,19.2702,19.2507,19.2507,3600.0
2005-09-14 12:35:00,19.81,19.81,19.8,19.81,1600.0,19.2605,19.2605,19.2507,19.2605,1600.0
2005-09-14 12:40:00,19.81,19.82,19.81,19.81,1500.0,19.2605,19.2702,19.2605,19.2605,1500.0
2005-09-14 12:45:00,19.81,19.81,19.8,19.8,2200.0,19.2605,19.2605,19.2507,19.2507,2200.0
2005-09-14 12:50:00,19.8,19.81,19.8,19.8,4000.0,19.2507,19.2605,19.2507,19.2507,4000.0
2005-09-14 12:55:00,19.8,19.8,19.8,19.8,1500.0,19.2507,19.2507,19.2507,19.2507,1500.0
2005-09-14 13:00:00,19.8,19.82,19.8,19.82,3000.0,19.2507,19.2702,19.2507,19.2702,3000.0
2005-09-14 13:05:00,19.81,19.82,19.8,19.8,4300.0,19.2605,19.2702,19.2507,19.2507,4300.0
2005-09-14 13:10:00,19.8,19.81,19.78,19.78,15100.0,19.2507,19.2605,19.2313,19.2313,15100.0
2005-09-14 13:15:00,19.78,19.8,19.78,19.8,2700.0,19.2313,19.2507,19.2313,19.2507,2700.0
2005-09-14 13:20:00,19.8,19.8,19.79,19.79,1200.0,19.2507,19.2507,19.241,19.241,1200.0
2005-09-14 13:25:00,19.77,19.8,19.77,19.78,4900.0,19.2216,19.2507,19.2216,19.2313,4900.0
2005-09-14 13:30:00,19.78,19.79,19.78,19.78,3500.0,19.2313,19.241,19.2313,19.2313,3500.0
2005-09-14 13:35:00,19.77,19.78,19.77,19.78,2200.0,19.2216,19.2313,19.2216,19.2313,2200.0
2005-09-14 13:40:00,19.77,19.77,19.76,19.77,2800.0,19.2216,19.2216,19.2119,19.2216,2800.0
2005-09-14 13:45:00,19.77,19.78,19.76,19.76,11400.0,19.2216,19.2313,19.2119,19.2119,11400.0
2005-09-14 13:50:00,19.77,19.77,19.73,19.75,1500.0,19.2216,19.2216,19.1827,19.2021,1500.0
2005-09-14 13:55:00,19.75,19.75,19.74,19.75,1200.0,19.2021,19.2021,19.1924,19.2021,1200.0
2005-09-14 14:00:00,19.74,19.75,19.74,19.75,1000.0,19.1924,19.2021,19.1924,19.2021,1000.0
2005-09-14 14:05:00,19.75,19.76,19.75,19.75,1600.0,19.2021,19.2119,19.2021,19.2021,1600.0
2005-09-14 14:10:00,19.76,19.76,19.73,19.73,1600.0,19.2119,19.2119,19.1827,19.1827,1600.0
2005-09-14 14:15:00,19.72,19.73,19.67,19.67,5300.0,19.173,19.1827,19.1244,19.1244,5300.0
2005-09-14 14:20:00,19.68,19.72,19.68,19.72,3300.0,19.1341,19.173,19.1341,19.173,3300.0
2005-09-14 14:25:00,19.72,19.73,19.72,19.73,1000.0,19.173,19.1827,19.173,19.1827,1000.0
2005-09-14 14:30:00,19.72,19.76,19.72,19.74,2300.0,19.173,19.2119,19.173,19.1924,2300.0
2005-09-14 14:35:00,19.74,19.75,19.7,19.7,2100.0,19.1924,19.2021,19.1535,19.1535,2100.0
2005-09-14 14:40:00,19.72,19.73,19.66,19.67,6500.0,19.173,19.1827,19.1146,19.1244,6500.0
2005-09-14 14:45:00,19.67,19.7,19.67,19.7,2000.0,19.1244,19.1535,19.1244,19.1535,2000.0
2005-09-14 14:50:00,19.69,19.7,19.66,19.66,1500.0,19.1438,19.1535,19.1146,19.1146,1500.0
2005-09-14 14:55:00,19.66,19.66,19.66,19.66,1300.0,19.1146,19.1146,19.1146,19.1146,1300.0
2005-09-14 15:00:00,19.64,19.65,19.64,19.65,10600.0,19.0952,19.1049,19.0952,19.1049,10600.0
2005-09-14 15:05:00,19.65,19.66,19.65,19.66,3100.0,19.1049,19.1146,19.1049,19.1146,3100.0
2005-09-14 15:10:00,19.66,19.67,19.65,19.65,3900.0,19.1146,19.1244,19.1049,19.1049,3900.0
2005-09-14 15:15:00,19.65,19.68,19.64,19.68,12100.0,19.1049,19.1341,19.0952,19.1341,12100.0
2005-09-14 15:20:00,19.68,19.68,19.66,19.66,3800.0,19.1341,19.1341,19.1146,19.1146,3800.0
2005-09-14 15:25:00,19.66,19.67,19.66,19.67,3300.0,19.1146,19.1244,19.1146,19.1244,3300.0
2005-09-14 15:30:00,19.67,19.67,19.65,19.66,9800.0,19.1244,19.1244,19.1049,19.1146,9800.0
2005-09-14 15:35:00,19.65,19.67,19.62,19.64,18200.0,19.1049,19.1244,19.0757,19.0952,18200.0
2005-09-14 15:40:00,19.64,19.65,19.63,19.64,7300.0,19.0952,19.1049,19.0855,19.0952,7300.0
2005-09-14 15:45:00,19.64,19.65,19.6,19.6,10500.0,19.0952,19.1049,19.0563,19.0563,10500.0
2005-09-14 15:50:00,19.59,19.61,19.57,19.59,17200.0,19.0466,19.066,19.0271,19.0466,17200.0
2005-09-14 15:55:00,19.58,19.59,19.58,19.58,16700.0,19.0369,19.0466,19.0369,19.0369,16700.0
2005-09-15 09:30:00,19.72,19.72,19.65,19.7,9200.0,19.173,19.173,19.1049,19.1535,9200.0
2005-09-15 09:35:00,19.74,19.79,19.74,19.78,4900.0,19.1924,19.241,19.1924,19.2313,4900.0
2005-09-15 09:40:00,19.78,19.8,19.71,19.72,4600.0,19.2313,19.2507,19.1632,19.173,4600.0
2005-09-15 09:45:00,19.72,19.74,19.67,19.67,3600.0,19.173,19.1924,19.1244,19.1244,3600.0
2005-09-15 09:50:00,19.68,19.68,19.66,19.67,4700.0,19.1341,19.1341,19.1146,19.1244,4700.0
2005-09-15 09:55:00,19.65,19.7,19.63,19.67,27900.0,19.1049,19.1535,19.0855,19.1244,27900.0
2005-09-15 10:00:00,19.69,19.7,19.67,19.7,3200.0,19.1438,19.1535,19.1244,19.1535,3200.0
2005-09-15 10:05:00,19.7,19.75,19.7,19.73,30100.0,19.1535,19.2021,19.1535,19.1827,30100.0
2005-09-15 10:10:00,19.71,19.78,19.7,19.74,5400.0,19.1632,19.2313,19.1535,19.1924,5400.0
2005-09-15 10:15:00,19.74,19.76,19.63,19.63,9100.0,19.1924,19.2119,19.0855,19.0855,9100.0
2005-09-15 10:20:00,19.66,19.69,19.66,19.69,4700.0,19.1146,19.1438,19.1146,19.1438,4700.0
2005-09-15 10:25:00,19.65,19.68,19.64,19.65,5800.0,19.1049,19.1341,19.0952,19.1049,5800.0
2005-09-15 10:30:00,19.66,19.69,19.66,19.67,7500.0,19.1146,19.1438,19.1146,19.1244,7500.0
2005-09-15 10:35:00,19.65,19.75,19.65,19.72,24700.0,19.1049,19.2021,19.1049,19.173,24700.0
2005-09-15 10:40:00,19.73,19.73,19.7,19.73,4600.0,19.1827,19.1827,19.1535,19.1827,4600.0
2005-09-15 10:45:00,19.72,19.73,19.71,19.71,2800.0,19.173,19.1827,19.1632,19.1632,2800.0
2005-09-15 10:50:00,19.71,19.74,19.7,19.74,4000.0,19.1632,19.1924,19.1535,19.1924,4000.0
2005-09-15 10:55:00,19.74,19.75,19.72,19.74,10600.0,19.1924,19.2021,19.173,19.1924,10600.0
2005-09-15 11:00:00,19.74,19.75,19.74,19.74,6600.0,19.1924,19.2021,19.1924,19.1924,6600.0
2005-09-15 11:05:00,19.74,19.75,19.74,19.75,5900.0,19.1924,19.2021,19.1924,19.2021,5900.0
2005-09-15 11:10:00,19.74,19.74,19.73,19.73,2100.0,19.1924,19.1924,19.1827,19.1827,2100.0
2005-09-15 11:15:00,19.73,19.74,19.73,19.74,3000.0,19.1827,19.1924,19.1827,19.1924,3000.0
2005-09-15 11:20:00,19.74,19.74,19.73,19.74,1700.0,19.1924,19.1924,19.1827,19.1924,1700.0
2005-09-15 11:25:00,19.74,19.74,19.72,19.74,4100.0,19.1924,19.1924,19.173,19.1924,4100.0
2005-09-15 11:30:00,19.74,19.74,19.73,19.73,4300.0,19.1924,19.1924,19.1827,19.1827,4300.0
2005-09-15 11:35:00,19.73,19.73,19.72,19.72,5500.0,19.1827,19.1827,19.173,19.173,5500.0
2005-09-15 11:40:00,19.72,19.75,19.71,19.73,28500.0,19.173,19.2021,19.1632,19.1827,28500.0
2005-09-15 11:45:00,19.74,19.74,19.72,19.72,2300.0,19.1924,19.1924,19.173,19.173,2300.0
2005-09-15 11:50:00,19.72,19.73,19.72,19.72,2700.0,19.173,19.1827,19.173,19.173,2700.0
2005-09-15 11:55:00,19.72,19.72,19.7,19.7,6800.0,19.173,19.173,19.1535,19.1535,6800.0
2005-09-15 12:00:00,19.7,19.7,19.65,19.66,10900.0,19.1535,19.1535,19.1049,19.1146,10900.0
2005-09-15 12:05:00,19.66,19.66,19.62,19.62,3300.0,19.1146,19.1146,19.0757,19.0757,3300.0
2005-09-15 12:10:00,19.63,19.65,19.63,19.65,2500.0,19.0855,19.1049,19.0855,19.1049,2500.0
2005-09-15 12:15:00,19.67,19.68,19.66,19.68,7700.0,19.1244,19.1341,19.1146,19.1341,7700.0
2005-09-15 12:20:00,19.69,19.7,19.69,19.69,10800.0,19.1438,19.1535,19.1438,19.1438,10800.0
2005-09-15 12:25:00,19.69,19.69,19.68,19.69,4900.0,19.1438,19.1438,19.1341,19.1438,4900.0
2005-09-15 12:30:00,19.69,19.7,19.69,19.69,13000.0,19.1438,19.1535,19.1438,19.1438,13000.0
2005-09-15 12:35:00,19.69,19.7,19.68,19.68,2700.0,19.1438,19.1535,19.1341,19.1341,2700.0
2005-09-15 12:40:00,19.68,19.7,19.68,19.69,4000.0,19.1341,19.1535,19.1341,19.1438,4000.0
2005-09-15 12:45:00,19.69,19.69,19.67,19.67,2000.0,19.1438,19.1438,19.1244,19.1244,2000.0
2005-09-15 12:50:00,19.66,19.67,19.66,19.67,2800.0,19.1146,19.1244,19.1146,19.1244,2800.0
2005-09-15 12:55:00,19.68,19.68,19.66,19.66,1200.0,19.1341,19.1341,19.1146,19.1146,1200.0
2005-09-15 13:00:00,19.67,19.68,19.67,19.67,2200.0,19.1244,19.1341,19.1244,19.1244,2200.0
2005-09-15 13:05:00,19.68,19.7,19.67,19.7,2900.0,19.1341,19.1535,19.1244,19.1535,2900.0
2005-09-15 13:10:00,19.7,19.7,19.68,19.69,4600.0,19.1535,19.1535,19.1341,19.1438,4600.0
2005-09-15 13:15:00,19.68,19.7,19.67,19.69,6700.0,19.1341,19.1535,19.1244,19.1438,6700.0
2005-09-15 13:20:00,19.68,19.7,19.68,19.69,2300.0,19.1341,19.1535,19.1341,19.1438,2300.0
2005-09-15 13:25:00,19.69,19.7,19.67,19.68,2800.0,19.1438,19.1535,19.1244,19.1341,2800.0
2005-09-15 13:30:00,19.67,19.69,19.67,19.69,2600.0,19.1244,19.1438,19.1244,19.1438,2600.0
2005-09-15 13:35:00,19.69,19.7,19.69,19.69,1700.0,19.1438,19.1535,19.1438,19.1438,1700.0
2005-09-15 13:40:00,19.69,19.7,19.69,19.7,1300.0,19.1438,19.1535,19.1438,19.1535,1300.0
2005-09-15 13:45:00,19.7,19.7,19.67,19.68,2800.0,19.1535,19.1535,19.1244,19.1341,2800.0
2005-09-15 13:50:00,19.68,19.7,19.68,19.69,4300.0,19.1341,19.1535,19.1341,19.1438,4300.0
2005-09-15 13:55:00,19.69,19.7,19.67,19.67,2700.0,19.1438,19.1535,19.1244,19.1244,2700.0
2005-09-15 14:00:00,19.67,19.67,19.64,19.66,4000.0,19.1244,19.1244,19.0952,19.1146,4000.0
2005-09-15 14:05:00,19.67,19.67,19.62,19.62,4900.0,19.1244,19.1244,19.0757,19.0757,4900.0
2005-09-15 14:10:00,19.62,19.65,19.62,19.64,11200.0,19.0757,19.1049,19.0757,19.0952,11200.0
2005-09-15 14:15:00,19.64,19.65,19.64,19.64,1600.0,19.0952,19.1049,19.0952,19.0952,1600.0
2005-09-15 14:20:00,19.64,19.64,19.62,19.62,4500.0,19.0952,19.0952,19.0757,19.0757,4500.0
2005-09-15 14:25:00,19.62,19.65,19.62,19.64,5500.0,19.0757,19.1049,19.0757,19.0952,5500.0
2005-09-15 14:30:00,19.64,19.65,19.63,19.65,9300.0,19.0952,19.1049,19.0855,19.1049,9300.0
2005-09-15 14:35:00,19.65,19.65,19.63,19.64,2500.0,19.1049,19.1049,19.0855,19.0952,2500.0
2005-09-15 14:40:00,19.64,19.65,19.64,19.64,4400.0,19.0952,19.1049,19.0952,19.0952,4400.0
2005-09-15 14:45:00,19.64,19.65,19.6,19.61,6300.0,19.0952,19.1049,19.0563,19.066,6300.0
2005-09-15 14:50:00,19.61,19.63,19.61,19.62,3900.0,19.066,19.0855,19.066,19.0757,3900.0
2005-09-15 14:55:00,19.61,19.63,19.61,19.62,3200.0,19.066,19.0855,19.066,19.0757,3200.0
2005-09-15 15:00:00,19.62,19.63,19.62,19.63,13700.0,19.0757,19.0855,19.0757,19.0855,13700.0
2005-09-15 15:05:00,19.62,19.63,19.59,19.61,4900.0,19.0757,19.0855,19.0466,19.066,4900.0
2005-09-15 15:10:00,19.62,19.65,19.62,19.64,5000.0,19.0757,19.1049,19.0757,19.0952,5000.0
2005-09-15 15:15:00,19.65,19.65,19.62,19.62,5600.0,19.1049,19.1049,19.0757,19.0757,5600.0
2005-09-15 15:20:00,19.62,19.65,19.62,19.63,3000.0,19.0757,19.1049,19.0757,19.0855,3000.0
2005-09-15 15:25:00,19.64,19.7,19.64,19.7,13000.0,19.0952,19.1535,19.0952,19.1535,13000.0
2005-09-15 15:30:00,19.68,19.7,19.68,19.69,15900.0,19.1341,19.1535,19.1341,19.1438,15900.0
2005-09-15 15:35:00,19.69,19.73,19.69,19.73,24900.0,19.1438,19.1827,19.1438,19.1827,24900.0
2005-09-15 15:40:00,19.76,19.77,19.76,19.76,11600.0,19.2119,19.2216,19.2119,19.2119,11600.0
2005-09-15 15:45:00,19.76,19.77,19.76,19.76,12700.0,19.2119,19.2216,19.2119,19.2119,12700.0
2005-09-15 15:50:00,19.76,19.76,19.74,19.75,9400.0,19.2119,19.2119,19.1924,19.2021,9400.0
2005-09-15 15:55:00,19.75,19.76,19.74,19.76,21700.0,19.2021,19.2119,19.1924,19.2119,21700.0
2005-09-16 09:30:00,19.87,19.88,19.85,19.86,309500.0,19.3188,19.3285,19.2994,19.3091,309500.0
2005-09-16 09:35:00,19.88,19.95,19.88,19.95,2200.0,19.3285,19.3966,19.3285,19.3966,2200.0
2005-09-16 09:40:00,19.9,19.96,19.9,19.95,5400.0,19.348,19.4063,19.348,19.3966,5400.0
2005-09-16 09:45:00,19.96,19.97,19.94,19.97,1800.0,19.4063,19.416,19.3869,19.416,1800.0
2005-09-16 09:50:00,19.95,19.98,19.94,19.96,3000.0,19.3966,19.4258,19.3869,19.4063,3000.0
2005-09-16 09:55:00,19.96,19.98,19.92,19.92,3500.0,19.4063,19.4258,19.3674,19.3674,3500.0
2005-09-16 10:00:00,19.92,19.93,19.92,19.92,4900.0,19.3674,19.3771,19.3674,19.3674,4900.0
2005-09-16 10:05:00,19.92,19.94,19.92,19.92,3500.0,19.3674,19.3869,19.3674,19.3674,3500.0
2005-09-16 10:10:00,19.92,19.94,19.91,19.93,3000.0,19.3674,19.3869,19.3577,19.3771,3000.0
2005-09-16 10:15:00,19.91,19.92,19.86,19.87,4700.0,19.3577,19.3674,19.3091,19.3188,4700.0
2005-09-16 10:20:00,19.86,19.86,19.84,19.84,5000.0,19.3091,19.3091,19.2896,19.2896,5000.0
2005-09-16 10:25:00,19.82,19.82,19.82,19.82,100.0,19.2702,19.2702,19.2702,19.2702,100.0
2005-09-16 10:30:00,19.79,19.79,19.77,19.77,4500.0,19.241,19.241,19.2216,19.2216,4500.0
2005-09-16 10:35:00,19.75,19.8,19.75,19.77,4800.0,19.2021,19.2507,19.2021,19.2216,4800.0
2005-09-16 10:40:00,19.76,19.78,19.7,19.77,4200.0,19.2119,19.2313,19.1535,19.2216,4200.0
2005-09-16 10:45:00,19.78,19.79,19.77,19.79,2800.0,19.2313,19.241,19.2216,19.241,2800.0
2005-09-16 10:50:00,19.77,19.77,19.72,19.72,700.0,19.2216,19.2216,19.173,19.173,700.0
2005-09-16 10:55:00,19.73,19.74,19.73,19.74,800.0,19.1827,19.1924,19.1827,19.1924,800.0
2005-09-16 11:00:00,19.73,19.74,19.69,19.71,2400.0,19.1827,19.1924,19.1438,19.1632,2400.0
2005-09-16 11:05:00,19.71,19.72,19.71,19.71,1200.0,19.1632,19.173,19.1632,19.1632,1200.0
2005-09-16 11:10:00,19.7,19.71,19.68,19.71,2600.0,19.1535,19.1632,19.1341,19.1632,2600.0
2005-09-16 11:15:00,19.71,19.73,19.71,19.73,4100.0,19.1632,19.1827,19.1632,19.1827,4100.0
2005-09-16 11:20:00,19.72,19.74,19.72,19.74,2400.0,19.173,19.1924,19.173,19.1924,2400.0
2005-09-16 11:25:00,19.74,19.74,19.71,19.71,2200.0,19.1924,19.1924,19.1632,19.1632,2200.0
2005-09-16 11:30:00,19.71,19.71,19.68,19.69,3400.0,19.1632,19.1632,19.1341,19.1438,3400.0
2005-09-16 11:35:00,19.7,19.7,19.69,19.69,2700.0,19.1535,19.1535,19.1438,19.1438,2700.0
2005-09-16 11:40:00,19.7,19.71,19.7,19.7,2800.0,19.1535,19.1632,19.1535,19.1535,2800.0
2005-09-16 11:45:00,19.69,19.7,19.68,19.68,1100.0,19.1438,19.1535,19.1341,19.1341,1100.0
2005-09-16 11:50:00,19.67,19.67,19.65,19.66,3300.0,19.1244,19.1244,19.1049,19.1146,3300.0
2005-09-16 11:55:00,19.64,19.66,19.62,19.64,8300.0,19.0952,19.1146,19.0757,19.0952,8300.0
2005-09-16 12:00:00,19.64,19.65,19.63,19.65,4700.0,19.0952,19.1049,19.0855,19.1049,4700.0
2005-09-16 12:05:00,19.63,19.65,19.61,19.65,3100.0,19.0855,19.1049,19.066,19.1049,3100.0
2005-09-16 12:10:00,19.65,19.66,19.64,19.65,2400.0,19.1049,19.1146,19.0952,19.1049,2400.0
2005-09-16 12:15:00,19.65,19.67,19.64,19.64,2100.0,19.1049,19.1244,19.0952,19.0952,2100.0
2005-09-16 12:20:00,19.64,19.65,19.63,19.64,1100.0,19.0952,19.1049,19.0855,19.0952,1100.0
2005-09-16 12:25:00,19.65,19.66,19.65,19.65,1400.0,19.1049,19.1146,19.1049,19.1049,1400.0
2005-09-16 12:30:00,19.64,19.66,19.63,19.66,2600.0,19.0952,19.1146,19.0855,19.1146,2600.0
2005-09-16 12:35:00,19.65,19.65,19.63,19.64,900.0,19.1049,19.1049,19.0855,19.0952,900.0
2005-09-16 12:40:00,19.64,19.67,19.64,19.66,3000.0,19.0952,19.1244,19.0952,19.1146,3000.0
2005-09-16 12:45:00,19.63,19.63,19.63,19.63,500.0,19.0855,19.0855,19.0855,19.0855,500.0
2005-09-16 12:50:00,19.65,19.65,19.64,19.64,700.0,19.1049,19.1049,19.0952,19.0952,700.0
2005-09-16 12:55:00,19.64,19.65,19.63,19.63,1600.0,19.0952,19.1049,19.0855,19.0855,1600.0
2005-09-16 13:00:00,19.64,19.64,19.63,19.64,900.0,19.0952,19.0952,19.0855,19.0952,900.0
2005-09-16 13:05:00,19.63,19.63,19.63,19.63,500.0,19.0855,19.0855,19.0855,19.0855,500.0
2005-09-16 13:10:00,19.61,19.63,19.6,19.61,1700.0,19.066,19.0855,19.0563,19.066,1700.0
2005-09-16 13:15:00,19.62,19.62,19.6,19.62,1700.0,19.0757,19.0757,19.0563,19.0757,1700.0
2005-09-16 13:20:00,19.62,19.64,19.62,19.63,3200.0,19.0757,19.0952,19.0757,19.0855,3200.0
2005-09-16 13:25:00,19.62,19.64,19.61,19.63,4400.0,19.0757,19.0952,19.066,19.0855,4400.0
2005-09-16 13:30:00,19.63,19.64,19.63,19.63,800.0,19.0855,19.0952,19.0855,19.0855,800.0
2005-09-16 13:35:00,19.63,19.63,19.6,19.62,1700.0,19.0855,19.0855,19.0563,19.0757,1700.0
2005-09-16 13:40:00,19.62,19.66,19.62,19.66,2200.0,19.0757,19.1146,19.0757,19.1146,2200.0
2005-09-16 13:45:00,19.67,19.68,19.67,19.68,4900.0,19.1244,19.1341,19.1244,19.1341,4900.0
2005-09-16 13:50:00,19.68,19.68,19.63,19.66,8700.0,19.1341,19.1341,19.0855,19.1146,8700.0
2005-09-16 13:55:00,19.67,19.67,19.66,19.66,2300.0,19.1244,19.1244,19.1146,19.1146,2300.0
2005-09-16 14:00:00,19.66,19.67,19.66,19.66,3400.0,19.1146,19.1244,19.1146,19.1146,3400.0
2005-09-16 14:05:00,19.66,19.66,19.65,19.66,2600.0,19.1146,19.1146,19.1049,19.1146,2600.0
2005-09-16 14:10:00,19.66,19.67,19.66,19.67,4000.0,19.1146,19.1244,19.1146,19.1244,4000.0
2005-09-16 14:15:00,19.66,19.66,19.65,19.65,1200.0,19.1146,19.1146,19.1049,19.1049,1200.0
2005-09-16 14:20:00,19.64,19.66,19.64,19.66,5300.0,19.0952,19.1146,19.0952,19.1146,5300.0
2005-09-16 14:25:00,19.66,19.66,19.64,19.64,3300.0,19.1146,19.1146,19.0952,19.0952,3300.0
2005-09-16 14:30:00,19.64,19.64,19.61,19.64,12500.0,19.0952,19.0952,19.066,19.0952,12500.0
2005-09-16 14:35:00,19.65,19.65,19.64,19.65,2400.0,19.1049,19.1049,19.0952,19.1049,2400.0
2005-09-16 14:40:00,19.65,19.69,19.64,19.64,8500.0,19.1049,19.1438,19.0952,19.0952,8500.0
2005-09-16 14:45:00,19.62,19.63,19.61,19.61,7300.0,19.0757,19.0855,19.066,19.066,7300.0
2005-09-16 14:50:00,19.62,19.65,19.62,19.65,7900.0,19.0757,19.1049,19.0757,19.1049,7900.0
2005-09-16 14:55:00,19.65,19.65,19.64,19.65,11500.0,19.1049,19.1049,19.0952,19.1049,11500.0
2005-09-16 15:00:00,19.65,19.65,19.63,19.64,16500.0,19.1049,19.1049,19.0855,19.0952,16500.0
2005-09-16 15:05:00,19.64,19.64,19.63,19.64,12000.0,19.0952,19.0952,19.0855,19.0952,12000.0
2005-09-16 15:10:00,19.64,19.65,19.63,19.64,14400.0,19.0952,19.1049,19.0855,19.0952,14400.0
2005-09-16 15:15:00,19.63,19.65,19.63,19.64,6400.0,19.0855,19.1049,19.0855,19.0952,6400.0
2005-09-16 15:20:00,19.64,19.65,19.63,19.64,6100.0,19.0952,19.1049,19.0855,19.0952,6100.0
2005-09-16 15:25:00,19.64,19.65,19.63,19.65,12300.0,19.0952,19.1049,19.0855,19.1049,12300.0
2005-09-16 15:30:00,19.64,19.65,19.64,19.65,5000.0,19.0952,19.1049,19.0952,19.1049,5000.0
2005-09-16 15:35:00,19.65,19.65,19.64,19.65,12800.0,19.1049,19.1049,19.0952,19.1049,12800.0
2005-09-16 15:40:00,19.64,19.65,19.64,19.65,14800.0,19.0952,19.1049,19.0952,19.1049,14800.0
2005-09-16 15:45:00,19.65,19.65,19.64,19.65,12400.0,19.1049,19.1049,19.0952,19.1049,12400.0
2005-09-16 15:50:00,19.64,19.65,19.63,19.64,9000.0,19.0952,19.1049,19.0855,19.0952,9000.0
2005-09-16 15:55:00,19.64,19.65,19.63,19.64,63600.0,19.0952,19.1049,19.0855,19.0952,63600.0
2005-09-19 09:30:00,19.65,19.65,19.45,19.56,3600.0,19.1049,19.1049,18.9105,19.0174,3600.0
2005-09-19 09:35:00,19.45,19.55,19.45,19.46,2600.0,18.9105,19.0077,18.9105,18.9202,2600.0
2005-09-19 09:40:00,19.46,19.53,19.45,19.5,1700.0,18.9202,18.9882,18.9105,18.9591,1700.0
2005-09-19 09:45:00,19.5,19.53,19.5,19.5,700.0,18.9591,18.9882,18.9591,18.9591,700.0
2005-09-19 09:50:00,19.49,19.56,19.49,19.56,2000.0,18.9493,19.0174,18.9493,19.0174,2000.0
2005-09-19 09:55:00,19.54,19.54,19.43,19.48,4100.0,18.998,18.998,18.891,18.9396,4100.0
2005-09-19 10:00:00,19.49,19.52,19.48,19.48,2500.0,18.9493,18.9785,18.9396,18.9396,2500.0
2005-09-19 10:05:00,19.48,19.49,19.47,19.47,2200.0,18.9396,18.9493,18.9299,18.9299,2200.0
2005-09-19 10:10:00,19.47,19.53,19.47,19.52,3800.0,18.9299,18.9882,18.9299,18.9785,3800.0
2005-09-19 10:15:00,19.51,19.51,19.42,19.49,2500.0,18.9688,18.9688,18.8813,18.9493,2500.0
2005-09-19 10:20:00,19.49,19.54,19.49,19.54,1800.0,18.9493,18.998,18.9493,18.998,1800.0
2005-09-19 10:25:00,19.54,19.56,19.54,19.56,400.0,18.998,19.0174,18.998,19.0174,400.0
2005-09-19 10:30:00,19.56,19.59,19.53,19.53,2900.0,19.0174,19.0466,18.9882,18.9882,2900.0
2005-09-19 10:35:00,19.53,19.55,19.5,19.55,2700.0,18.9882,19.0077,18.9591,19.0077,2700.0
2005-09-19 10:40:00,19.55,19.56,19.5,19.52,2100.0,19.0077,19.0174,18.9591,18.9785,2100.0
2005-09-19 10:45:00,19.51,19.51,19.47,19.51,900.0,18.9688,18.9688,18.9299,18.9688,900.0
2005-09-19 10:50:00,19.5,19.51,19.49,19.51,1800.0,18.9591,18.9688,18.9493,18.9688,1800.0
2005-09-19 10:55:00,19.5,19.53,19.46,19.46,5200.0,18.9591,18.9882,18.9202,18.9202,5200.0
2005-09-19 11:00:00,19.46,19.52,19.42,19.5,7100.0,18.9202,18.9785,18.8813,18.9591,7100.0
2005-09-19 11:05:00,19.5,19.5,19.45,19.5,3000.0,18.9591,18.9591,18.9105,18.9591,3000.0
2005-09-19 11:10:00,19.49,19.49,19.43,19.46,3800.0,18.9493,18.9493,18.891,18.9202,3800.0
2005-09-19 11:15:00,19.46,19.47,19.46,19.46,23700.0,18.9202,18.9299,18.9202,18.9202,23700.0
2005-09-19 11:20:00,19.46,19.47,19.45,19.46,12200.0,18.9202,18.9299,18.9105,18.9202,12200.0
2005-09-19 11:25:00,19.45,19.46,19.43,19.44,5900.0,18.9105,18.9202,18.891,18.9007,5900.0
2005-09-19 11:30:00,19.44,19.46,19.43,19.46,9200.0,18.9007,18.9202,18.891,18.9202,9200.0
2005-09-19 11:35:00,19.46,19.47,19.46,19.46,6100.0,18.9202,18.9299,18.9202,18.9202,6100.0
2005-09-19 11:40:00,19.47,19.49,19.46,19.49,8600.0,18.9299,18.9493,18.9202,18.9493,8600.0
2005-09-19 11:45:00,19.49,19.49,19.49,19.49,500.0,18.9493,18.9493,18.9493,18.9493,500.0
2005-09-19 11:50:00,19.49,19.49,19.47,19.48,9600.0,18.9493,18.9493,18.9299,18.9396,9600.0
2005-09-19 11:55:00,19.48,19.48,19.48,19.48,8400.0,18.9396,18.9396,18.9396,18.9396,8400.0
2005-09-19 12:00:00,19.48,19.48,19.47,19.47,5500.0,18.9396,18.9396,18.9299,18.9299,5500.0
2005-09-19 12:05:00,19.47,19.48,19.47,19.48,3000.0,18.9299,18.9396,18.9299,18.9396,3000.0
2005-09-19 12:10:00,19.48,19.48,19.47,19.47,2900.0,18.9396,18.9396,18.9299,18.9299,2900.0
2005-09-19 12:15:00,19.46,19.48,19.46,19.48,4100.0,18.9202,18.9396,18.9202,18.9396,4100.0
2005-09-19 12:20:00,19.48,19.48,19.47,19.48,2900.0,18.9396,18.9396,18.9299,18.9396,2900.0
2005-09-19 12:25:00,19.48,19.49,19.48,19.49,2400.0,18.9396,18.9493,18.9396,18.9493,2400.0
2005-09-19 12:30:00,19.48,19.49,19.48,19.48,2200.0,18.9396,18.9493,18.9396,18.9396,2200.0
2005-09-19 12:35:00,19.48,19.48,19.48,19.48,400.0,18.9396,18.9396,18.9396,18.9396,400.0
2005-09-19 12:40:00,19.49,19.51,19.49,19.5,10200.0,18.9493,18.9688,18.9493,18.9591,10200.0
2005-09-19 12:45:00,19.5,19.51,19.5,19.5,2300.0,18.9591,18.9688,18.9591,18.9591,2300.0
2005-09-19 12:50:00,19.5,19.51,19.5,19.5,2000.0,18.9591,18.9688,18.9591,18.9591,2000.0
2005-09-19 12:55:00,19.51,19.51,19.5,19.5,1800.0,18.9688,18.9688,18.9591,18.9591,1800.0
2005-09-19 13:00:00,19.5,19.5,19.5,19.5,500.0,18.9591,18.9591,18.9591,18.9591,500.0
2005-09-19 13:05:00,19.5,19.51,19.5,19.5,400.0,18.9591,18.9688,18.9591,18.9591,400.0
2005-09-19 13:10:00,19.5,19.5,19.5,19.5,1000.0,18.9591,18.9591,18.9591,18.9591,1000.0
2005-09-19 13:15:00,19.51,19.51,19.5,19.5,1200.0,18.9688,18.9688,18.9591,18.9591,1200.0
2005-09-19 13:20:00,19.51,19.53,19.51,19.51,7300.0,18.9688,18.9882,18.9688,18.9688,7300.0
2005-09-19 13:25:00,19.51,19.52,19.5,19.52,9800.0,18.9688,18.9785,18.9591,18.9785,9800.0
2005-09-19 13:30:00,19.52,19.52,19.52,19.52,100.0,18.9785,18.9785,18.9785,18.9785,100.0
2005-09-19 13:35:00,19.52,19.53,19.52,19.53,4300.0,18.9785,18.9882,18.9785,18.9882,4300.0
2005-09-19 13:40:00,19.52,19.53,19.52,19.53,1200.0,18.9785,18.9882,18.9785,18.9882,1200.0
2005-09-19 13:45:00,19.53,19.53,19.51,19.51,10300.0,18.9882,18.9882,18.9688,18.9688,10300.0
2005-09-19 13:50:00,19.51,19.51,19.5,19.51,1300.0,18.9688,18.9688,18.9591,18.9688,1300.0
2005-09-19 13:55:00,19.52,19.52,19.51,19.51,400.0,18.9785,18.9785,18.9688,18.9688,400.0
2005-09-19 14:00:00,19.51,19.51,19.51,19.51,500.0,18.9688,18.9688,18.9688,18.9688,500.0
2005-09-19 14:05:00,19.51,19.51,19.51,19.51,200.0,18.9688,18.9688,18.9688,18.9688,200.0
2005-09-19 14:10:00,19.51,19.51,19.45,19.46,11700.0,18.9688,18.9688,18.9105,18.9202,11700.0
2005-09-19 14:15:00,19.46,19.47,19.46,19.47,5100.0,18.9202,18.9299,18.9202,18.9299,5100.0
2005-09-19 14:20:00,19.47,19.47,19.46,19.46,2700.0,18.9299,18.9299,18.9202,18.9202,2700.0
2005-09-19 14:25:00,19.46,19.46,19.42,19.43,11100.0,18.9202,18.9202,18.8813,18.891,11100.0
2005-09-19 14:30:00,19.43,19.43,19.4,19.42,5700.0,18.891,18.891,18.8618,18.8813,5700.0
2005-09-19 14:35:00,19.41,19.41,19.4,19.41,2000.0,18.8716,18.8716,18.8618,18.8716,2000.0
2005-09-19 14:40:00,19.41,19.41,19.39,19.39,3300.0,18.8716,18.8716,18.8521,18.8521,3300.0
2005-09-19 14:45:00,19.39,19.39,19.37,19.38,3200.0,18.8521,18.8521,18.8327,18.8424,3200.0
2005-09-19 14:50:00,19.37,19.37,19.36,19.36,1700.0,18.8327,18.8327,18.823,18.823,1700.0
2005-09-19 14:55:00,19.37,19.38,19.36,19.38,4800.0,18.8327,18.8424,18.823,18.8424,4800.0
2005-09-19 15:00:00,19.37,19.38,19.35,19.36,9600.0,18.8327,18.8424,18.8132,18.823,9600.0
2005-09-19 15:05:00,19.36,19.37,19.36,19.36,1300.0,18.823,18.8327,18.823,18.823,1300.0
2005-09-19 15:10:00,19.36,19.36,19.35,19.35,1500.0,18.823,18.823,18.8132,18.8132,1500.0
2005-09-19 15:15:00,19.35,19.37,19.34,19.37,2100.0,18.8132,18.8327,18.8035,18.8327,2100.0
2005-09-19 15:20:00,19.34,19.35,19.34,19.35,6900.0,18.8035,18.8132,18.8035,18.8132,6900.0
2005-09-19 15:25:00,19.35,19.37,19.34,19.37,4900.0,18.8132,18.8327,18.8035,18.8327,4900.0
2005-09-19 15:30:00,19.36,19.39,19.35,19.38,6600.0,18.823,18.8521,18.8132,18.8424,6600.0
2005-09-19 15:35:00,19.38,19.4,19.38,19.4,5600.0,18.8424,18.8618,18.8424,18.8618,5600.0
2005-09-19 15:40:00,19.4,19.47,19.39,19.45,16100.0,18.8618,18.9299,18.8521,18.9105,16100.0
2005-09-19 15:45:00,19.44,19.44,19.43,19.44,4400.0,18.9007,18.9007,18.891,18.9007,4400.0
2005-09-19 15:50:00,19.43,19.44,19.43,19.44,16200.0,18.891,18.9007,18.891,18.9007,16200.0
2005-09-19 15:55:00,19.44,19.44,19.43,19.43,22400.0,18.9007,18.9007,18.891,18.891,22400.0
2005-09-20 09:30:00,19.49,19.55,19.49,19.51,5200.0,18.9493,19.0077,18.9493,18.9688,5200.0
2005-09-20 09:35:00,19.51,19.54,19.5,19.52,2600.0,18.9688,18.998,18.9591,18.9785,2600.0
2005-09-20 09:40:00,19.42,19.52,19.42,19.5,6800.0,18.8813,18.9785,18.8813,18.9591,6800.0
2005-09-20 09:45:00,19.45,19.5,19.45,19.47,5300.0,18.9105,18.9591,18.9105,18.9299,5300.0
2005-09-20 09:50:00,19.47,19.63,19.47,19.61,18200.0,18.9299,19.0855,18.9299,19.066,18200.0
2005-09-20 09:55:00,19.61,19.65,19.6,19.6,14000.0,19.066,19.1049,19.0563,19.0563,14000.0
2005-09-20 10:00:00,19.61,19.75,19.61,19.72,28800.0,19.066,19.2021,19.066,19.173,28800.0
2005-09-20 10:05:00,19.72,19.74,19.68,19.7,26400.0,19.173,19.1924,19.1341,19.1535,26400.0
2005-09-20 10:10:00,19.69,19.69,19.62,19.63,18000.0,19.1438,19.1438,19.0757,19.0855,18000.0
2005-09-20 10:15:00,19.66,19.69,19.59,19.6,18800.0,19.1146,19.1438,19.0466,19.0563,18800.0
2005-09-20 10:20:00,19.57,19.6,19.57,19.58,8400.0,19.0271,19.0563,19.0271,19.0369,8400.0
2005-09-20 10:25:00,19.56,19.62,19.56,19.57,6000.0,19.0174,19.0757,19.0174,19.0271,6000.0
2005-09-20 10:30:00,19.57,19.6,19.53,19.53,6100.0,19.0271,19.0563,18.9882,18.9882,6100.0
2005-09-20 10:35:00,19.49,19.52,19.49,19.51,5200.0,18.9493,18.9785,18.9493,18.9688,5200.0
2005-09-20 10:40:00,19.51,19.53,19.48,19.53,7700.0,18.9688,18.9882,18.9396,18.9882,7700.0
2005-09-20 10:45:00,19.53,19.54,19.51,19.54,3400.0,18.9882,18.998,18.9688,18.998,3400.0
2005-09-20 10:50:00,19.53,19.55,19.52,19.53,6300.0,18.9882,19.0077,18.9785,18.9882,6300.0
2005-09-20 10:55:00,19.53,19.56,19.53,19.54,5200.0,18.9882,19.0174,18.9882,18.998,5200.0
2005-09-20 11:00:00,19.54,19.55,19.53,19.53,6500.0,18.998,19.0077,18.9882,18.9882,6500.0
2005-09-20 11:05:00,19.54,19.55,19.51,19.52,5200.0,18.998,19.0077,18.9688,18.9785,5200.0
2005-09-20 11:10:00,19.52,19.54,19.51,19.51,5400.0,18.9785,18.998,18.9688,18.9688,5400.0
2005-09-20 11:15:00,19.54,19.58,19.52,19.53,5100.0,18.998,19.0369,18.9785,18.9882,5100.0
2005-09-20 11:20:00,19.53,19.54,19.51,19.53,3900.0,18.9882,18.998,18.9688,18.9882,3900.0
2005-09-20 11:25:00,19.52,19.54,19.51,19.53,2800.0,18.9785,18.998,18.9688,18.9882,2800.0
2005-09-20 11:30:00,19.52,19.53,19.52,19.53,3400.0,18.9785,18.9882,18.9785,18.9882,3400.0
2005-09-20 11:35:00,19.53,19.54,19.52,19.53,2100.0,18.9882,18.998,18.9785,18.9882,2100.0
2005-09-20 11:40:00,19.53,19.54,19.51,19.53,3100.0,18.9882,18.998,18.9688,18.9882,3100.0
2005-09-20 11:45:00,19.52,19.53,19.52,19.53,2000.0,18.9785,18.9882,18.9785,18.9882,2000.0
2005-09-20 11:50:00,19.53,19.54,19.5,19.5,2600.0,18.9882,18.998,18.9591,18.9591,2600.0
2005-09-20 11:55:00,19.5,19.53,19.5,19.51,2400.0,18.9591,18.9882,18.9591,18.9688,2400.0
2005-09-20 12:00:00,19.52,19.54,19.51,19.54,2200.0,18.9785,18.998,18.9688,18.998,2200.0
2005-09-20 12:05:00,19.53,19.54,19.52,19.52,1800.0,18.9882,18.998,18.9785,18.9785,1800.0
2005-09-20 12:10:00,19.53,19.54,19.53,19.54,4000.0,18.9882,18.998,18.9882,18.998,4000.0
2005-09-20 12:15:00,19.53,19.54,19.52,19.52,2200.0,18.9882,18.998,18.9785,18.9785,2200.0
2005-09-20 12:20:00,19.53,19.54,19.51,19.51,2200.0,18.9882,18.998,18.9688,18.9688,2200.0
2005-09-20 12:25:00,19.53,19.54,19.53,19.53,1100.0,18.9882,18.998,18.9882,18.9882,1100.0
2005-09-20 12:30:00,19.53,19.53,19.52,19.52,2300.0,18.9882,18.9882,18.9785,18.9785,2300.0
2005-09-20 12:35:00,19.51,19.53,19.5,19.53,2200.0,18.9688,18.9882,18.9591,18.9882,2200.0
2005-09-20 12:40:00,19.53,19.55,19.51,19.51,2800.0,18.9882,19.0077,18.9688,18.9688,2800.0
2005-09-20 12:45:00,19.53,19.53,19.48,19.48,1900.0,18.9882,18.9882,18.9396,18.9396,1900.0
2005-09-20 12:50:00,19.46,19.46,19.43,19.44,1400.0,18.9202,18.9202,18.891,18.9007,1400.0
2005-09-20 12:55:00,19.44,19.44,19.43,19.43,2000.0,18.9007,18.9007,18.891,18.891,2000.0
2005-09-20 13:00:00,19.43,19.43,19.4,19.41,3400.0,18.891,18.891,18.8618,18.8716,3400.0
2005-09-20 13:05:00,19.41,19.41,19.39,19.39,1900.0,18.8716,18.8716,18.8521,18.8521,1900.0
2005-09-20 13:10:00,19.39,19.41,19.39,19.41,9200.0,18.8521,18.8716,18.8521,18.8716,9200.0
2005-09-20 13:15:00,19.42,19.45,19.42,19.43,50300.0,18.8813,18.9105,18.8813,18.891,50300.0
2005-09-20 13:20:00,19.44,19.48,19.44,19.48,2200.0,18.9007,18.9396,18.9007,18.9396,2200.0
2005-09-20 13:25:00,19.48,19.48,19.45,19.47,2000.0,18.9396,18.9396,18.9105,18.9299,2000.0
2005-09-20 13:30:00,19.47,19.49,19.45,19.45,3600.0,18.9299,18.9493,18.9105,18.9105,3600.0
2005-09-20 13:35:00,19.44,19.49,19.44,19.49,2300.0,18.9007,18.9493,18.9007,18.9493,2300.0
2005-09-20 13:40:00,19.49,19.49,19.48,19.49,1000.0,18.9493,18.9493,18.9396,18.9493,1000.0
2005-09-20 13:45:00,19.48,19.51,19.48,19.51,3700.0,18.9396,18.9688,18.9396,18.9688,3700.0
2005-09-20 13:50:00,19.5,19.5,19.44,19.44,2500.0,18.9591,18.9591,18.9007,18.9007,2500.0
2005-09-20 13:55:00,19.45,19.47,19.45,19.47,1500.0,18.9105,18.9299,18.9105,18.9299,1500.0
2005-09-20 14:00:00,19.49,19.5,19.48,19.48,2200.0,18.9493,18.9591,18.9396,18.9396,2200.0
2005-09-20 14:05:00,19.5,19.5,19.47,19.5,1700.0,18.9591,18.9591,18.9299,18.9591,1700.0
2005-09-20 14:10:00,19.5,19.51,19.49,19.49,1900.0,18.9591,18.9688,18.9493,18.9493,1900.0
2005-09-20 14:15:00,19.52,19.52,19.47,19.51,5700.0,18.9785,18.9785,18.9299,18.9688,5700.0
2005-09-20 14:20:00,19.5,19.5,19.41,19.41,6600.0,18.9591,18.9591,18.8716,18.8716,6600.0
2005-09-20 14:25:00,19.4,19.45,19.4,19.44,7300.0,18.8618,18.9105,18.8618,18.9007,7300.0
2005-09-20 14:30:00,19.44,19.46,19.41,19.46,2400.0,18.9007,18.9202,18.8716,18.9202,2400.0
2005-09-20 14:35:00,19.46,19.46,19.46,19.46,1300.0,18.9202,18.9202,18.9202,18.9202,1300.0
2005-09-20 14:40:00,19.44,19.44,19.4,19.41,6700.0,18.9007,18.9007,18.8618,18.8716,6700.0
2005-09-20 14:45:00,19.41,19.44,19.35,19.36,21300.0,18.8716,18.9007,18.8132,18.823,21300.0
2005-09-20 14:50:00,19.37,19.39,19.35,19.35,8000.0,18.8327,18.8521,18.8132,18.8132,8000.0
2005-09-20 14:55:00,19.36,19.39,19.34,19.34,7400.0,18.823,18.8521,18.8035,18.8035,7400.0
2005-09-20 15:00:00,19.35,19.35,19.3,19.3,8000.0,18.8132,18.8132,18.7646,18.7646,8000.0
2005-09-20 15:05:00,19.29,19.39,19.28,19.37,8600.0,18.7549,18.8521,18.7452,18.8327,8600.0
2005-09-20 15:10:00,19.37,19.37,19.31,19.31,6500.0,18.8327,18.8327,18.7743,18.7743,6500.0
2005-09-20 15:15:00,19.31,19.31,19.26,19.28,9600.0,18.7743,18.7743,18.7257,18.7452,9600.0
2005-09-20 15:20:00,19.29,19.3,19.29,19.29,10800.0,18.7549,18.7646,18.7549,18.7549,10800.0
2005-09-20 15:25:00,19.28,19.33,19.26,19.3,10600.0,18.7452,18.7938,18.7257,18.7646,10600.0
2005-09-20 15:30:00,19.3,19.34,19.3,19.34,7600.0,18.7646,18.8035,18.7646,18.8035,7600.0
2005-09-20 15:35:00,19.31,19.32,19.31,19.32,7200.0,18.7743,18.7841,18.7743,18.7841,7200.0
2005-09-20 15:40:00,19.32,19.35,19.31,19.35,5400.0,18.7841,18.8132,18.7743,18.8132,5400.0
2005-09-20 15:45:00,19.34,19.35,19.33,19.34,6200.0,18.8035,18.8132,18.7938,18.8035,6200.0
2005-09-20 15:50:00,19.34,19.35,19.32,19.34,10500.0,18.8035,18.8132,18.7841,18.8035,10500.0
2005-09-20 15:55:00,19.33,19.37,19.33,19.33,9800.0,18.7938,18.8327,18.7938,18.7938,9800.0
2005-09-21 09:30:00,19.35,19.35,19.26,19.26,5800.0,18.8132,18.8132,18.7257,18.7257,5800.0
2005-09-21 09:35:00,19.29,19.32,19.29,19.32,1100.0,18.7549,18.7841,18.7549,18.7841,1100.0
2005-09-21 09:40:00,19.27,19.31,19.25,19.26,3800.0,18.7355,18.7743,18.716,18.7257,3800.0
2005-09-21 09:45:00,19.26,19.32,19.25,19.31,4000.0,18.7257,18.7841,18.716,18.7743,4000.0
2005-09-21 09:50:00,19.28,19.28,19.22,19.25,10400.0,18.7452,18.7452,18.6868,18.716,10400.0
2005-09-21 09:55:00,19.23,19.27,19.23,19.27,15800.0,18.6966,18.7355,18.6966,18.7355,15800.0
2005-09-21 10:00:00,19.27,19.27,19.23,19.27,15800.0,18.7355,18.7355,18.6966,18.7355,15800.0
2005-09-21 10:05:00,19.27,19.27,19.23,19.25,2300.0,18.7355,18.7355,18.6966,18.716,2300.0
2005-09-21 10:10:00,19.25,19.3,19.25,19.3,20100.0,18.716,18.7646,18.716,18.7646,20100.0
2005-09-21 10:15:00,19.28,19.28,19.27,19.28,16200.0,18.7452,18.7452,18.7355,18.7452,16200.0
2005-09-21 10:20:00,19.28,19.31,19.26,19.27,19200.0,18.7452,18.7743,18.7257,18.7355,19200.0
2005-09-21 10:25:00,19.29,19.29,19.22,19.25,13800.0,18.7549,18.7549,18.6868,18.716,13800.0
2005-09-21 10:30:00,19.24,19.28,19.23,19.25,13500.0,18.7063,18.7452,18.6966,18.716,13500.0
2005-09-21 10:35:00,19.25,19.29,19.24,19.25,20400.0,18.716,18.7549,18.7063,18.716,20400.0
2005-09-21 10:40:00,19.25,19.29,19.25,19.25,17900.0,18.716,18.7549,18.716,18.716,17900.0
2005-09-21 10:45:00,19.25,19.26,19.23,19.25,22400.0,18.716,18.7257,18.6966,18.716,22400.0
2005-09-21 10:50:00,19.25,19.29,19.24,19.29,10300.0,18.716,18.7549,18.7063,18.7549,10300.0
2005-09-21 10:55:00,19.29,19.35,19.29,19.33,6000.0,18.7549,18.8132,18.7549,18.7938,6000.0
2005-09-21 11:00:00,19.33,19.33,19.31,19.33,2200.0,18.7938,18.7938,18.7743,18.7938,2200.0
2005-09-21 11:05:00,19.32,19.35,19.32,19.35,8200.0,18.7841,18.8132,18.7841,18.8132,8200.0
2005-09-21 11:10:00,19.35,19.4,19.35,19.37,10900.0,18.8132,18.8618,18.8132,18.8327,10900.0
2005-09-21 11:15:00,19.35,19.35,19.31,19.31,7500.0,18.8132,18.8132,18.7743,18.7743,7500.0
2005-09-21 11:20:00,19.31,19.33,19.29,19.33,8300.0,18.7743,18.7938,18.7549,18.7938,8300.0
2005-09-21 11:25:00,19.33,19.37,19.33,19.35,7000.0,18.7938,18.8327,18.7938,18.8132,7000.0
2005-09-21 11:30:00,19.35,19.38,19.35,19.36,4100.0,18.8132,18.8424,18.8132,18.823,4100.0
2005-09-21 11:35:00,19.36,19.36,19.35,19.35,2200.0,18.823,18.823,18.8132,18.8132,2200.0
2005-09-21 11:40:00,19.35,19.35,19.35,19.35,800.0,18.8132,18.8132,18.8132,18.8132,800.0
2005-09-21 11:45:00,19.35,19.36,19.35,19.35,3100.0,18.8132,18.823,18.8132,18.8132,3100.0
2005-09-21 11:50:00,19.34,19.34,19.3,19.3,3900.0,18.8035,18.8035,18.7646,18.7646,3900.0
2005-09-21 11:55:00,19.31,19.32,19.31,19.32,10300.0,18.7743,18.7841,18.7743,18.7841,10300.0
2005-09-21 12:00:00,19.32,19.35,19.31,19.31,21400.0,18.7841,18.8132,18.7743,18.7743,21400.0
2005-09-21 12:05:00,19.32,19.34,19.32,19.34,8300.0,18.7841,18.8035,18.7841,18.8035,8300.0
2005-09-21 12:10:00,19.34,19.36,19.34,19.36,1000.0,18.8035,18.823,18.8035,18.823,1000.0
2005-09-21 12:15:00,19.36,19.37,19.36,19.37,400.0,18.823,18.8327,18.823,18.8327,400.0
2005-09-21 12:20:00,19.37,19.38,19.37,19.38,1000.0,18.8327,18.8424,18.8327,18.8424,1000.0
2005-09-21 12:25:00,19.37,19.4,19.37,19.4,12800.0,18.8327,18.8618,18.8327,18.8618,12800.0
2005-09-21 12:30:00,19.4,19.42,19.4,19.41,1000.0,18.8618,18.8813,18.8618,18.8716,1000.0
2005-09-21 12:35:00,19.42,19.45,19.4,19.44,14600.0,18.8813,18.9105,18.8618,18.9007,14600.0
2005-09-21 12:40:00,19.42,19.42,19.39,19.39,1100.0,18.8813,18.8813,18.8521,18.8521,1100.0
2005-09-21 12:45:00,19.4,19.44,19.4,19.44,2100.0,18.8618,18.9007,18.8618,18.9007,2100.0
2005-09-21 12:50:00,19.42,19.47,19.42,19.47,3900.0,18.8813,18.9299,18.8813,18.9299,3900.0
2005-09-21 12:55:00,19.48,19.63,19.48,19.63,27300.0,18.9396,19.0855,18.9396,19.0855,27300.0
2005-09-21 13:00:00,19.63,19.64,19.57,19.57,9500.0,19.0855,19.0952,19.0271,19.0271,9500.0
2005-09-21 13:05:00,19.58,19.58,19.56,19.56,7900.0,19.0369,19.0369,19.0174,19.0174,7900.0
2005-09-21 13:10:00,19.54,19.54,19.54,19.54,300.0,18.998,18.998,18.998,18.998,300.0
2005-09-21 13:15:00,19.54,19.54,19.52,19.52,300.0,18.998,18.998,18.9785,18.9785,300.0
2005-09-21 13:20:00,19.52,19.52,19.46,19.46,2300.0,18.9785,18.9785,18.9202,18.9202,2300.0
2005-09-21 13:25:00,19.47,19.48,19.47,19.48,11400.0,18.9299,18.9396,18.9299,18.9396,11400.0
2005-09-21 13:30:00,19.48,19.48,19.48,19.48,1700.0,18.9396,18.9396,18.9396,18.9396,1700.0
2005-09-21 13:35:00,19.47,19.47,19.45,19.45,12400.0,18.9299,18.9299,18.9105,18.9105,12400.0
2005-09-21 13:40:00,19.43,19.43,19.37,19.37,3300.0,18.891,18.891,18.8327,18.8327,3300.0
2005-09-21 13:45:00,19.37,19.37,19.36,19.36,800.0,18.8327,18.8327,18.823,18.823,800.0
2005-09-21 13:50:00,19.35,19.35,19.28,19.28,3700.0,18.8132,18.8132,18.7452,18.7452,3700.0
2005-09-21 13:55:00,19.29,19.31,19.29,19.3,14100.0,18.7549,18.7743,18.7549,18.7646,14100.0
2005-09-21 14:00:00,19.3,19.31,19.3,19.3,5500.0,18.7646,18.7743,18.7646,18.7646,5500.0
2005-09-21 14:05:00,19.3,19.3,19.28,19.29,1700.0,18.7646,18.7646,18.7452,18.7549,1700.0
2005-09-21 14:10:00,19.27,19.28,19.27,19.27,900.0,18.7355,18.7452,18.7355,18.7355,900.0
2005-09-21 14:15:00,19.28,19.29,19.27,19.29,11900.0,18.7452,18.7549,18.7355,18.7549,11900.0
2005-09-21 14:20:00,19.29,19.3,19.29,19.3,4200.0,18.7549,18.7646,18.7549,18.7646,4200.0
2005-09-21 14:25:00,19.3,19.3,19.28,19.28,7800.0,18.7646,18.7646,18.7452,18.7452,7800.0
2005-09-21 14:30:00,19.28,19.3,19.26,19.3,4800.0,18.7452,18.7646,18.7257,18.7646,4800.0
2005-09-21 14:35:00,19.3,19.31,19.28,19.29,6100.0,18.7646,18.7743,18.7452,18.7549,6100.0
2005-09-21 14:40:00,19.29,19.31,19.29,19.31,5000.0,18.7549,18.7743,18.7549,18.7743,5000.0
2005-09-21 14:45:00,19.32,19.32,19.28,19.29,5800.0,18.7841,18.7841,18.7452,18.7549,5800.0
2005-09-21 14:50:00,19.29,19.34,19.29,19.33,2200.0,18.7549,18.8035,18.7549,18.7938,2200.0
2005-09-21 14:55:00,19.32,19.37,19.32,19.36,4900.0,18.7841,18.8327,18.7841,18.823,4900.0
2005-09-21 15:00:00,19.35,19.35,19.3,19.3,1600.0,18.8132,18.8132,18.7646,18.7646,1600.0
2005-09-21 15:05:00,19.3,19.3,19.26,19.3,9400.0,18.7646,18.7646,18.7257,18.7646,9400.0
2005-09-21 15:10:00,19.3,19.32,19.3,19.3,4900.0,18.7646,18.7841,18.7646,18.7646,4900.0
2005-09-21 15:15:00,19.31,19.32,19.3,19.31,5500.0,18.7743,18.7841,18.7646,18.7743,5500.0
2005-09-21 15:20:00,19.32,19.32,19.3,19.3,5200.0,18.7841,18.7841,18.7646,18.7646,5200.0
2005-09-21 15:25:00,19.3,19.31,19.3,19.31,3900.0,18.7646,18.7743,18.7646,18.7743,3900.0
2005-09-21 15:30:00,19.3,19.35,19.3,19.34,20800.0,18.7646,18.8132,18.7646,18.8035,20800.0
2005-09-21 15:35:00,19.34,19.35,19.31,19.32,13800.0,18.8035,18.8132,18.7743,18.7841,13800.0
2005-09-21 15:40:00,19.31,19.32,19.3,19.31,14500.0,18.7743,18.7841,18.7646,18.7743,14500.0
2005-09-21 15:45:00,19.31,19.31,19.3,19.3,4100.0,18.7743,18.7743,18.7646,18.7646,4100.0
2005-09-21 15:50:00,19.3,19.31,19.29,19.29,6500.0,18.7646,18.7743,18.7549,18.7549,6500.0
2005-09-21 15:55:00,19.28,19.29,19.22,19.23,27300.0,18.7452,18.7549,18.6868,18.6966,27300.0
2005-09-22 09:30:00,19.17,19.17,19.06,19.07,7100.0,18.6382,18.6382,18.5313,18.541,7100.0
2005-09-22 09:35:00,19.07,19.17,19.07,19.11,7600.0,18.541,18.6382,18.541,18.5799,7600.0
2005-09-22 09:40:00,19.11,19.11,19.05,19.07,8600.0,18.5799,18.5799,18.5216,18.541,8600.0
2005-09-22 09:45:00,19.05,19.07,19.02,19.07,10000.0,18.5216,18.541,18.4924,18.541,10000.0
2005-09-22 09:50:00,19.07,19.08,19.03,19.03,6500.0,18.541,18.5507,18.5021,18.5021,6500.0
2005-09-22 09:55:00,19.02,19.02,19.01,19.02,3100.0,18.4924,18.4924,18.4827,18.4924,3100.0
2005-09-22 10:00:00,19.05,19.1,19.04,19.1,5000.0,18.5216,18.5702,18.5118,18.5702,5000.0
2005-09-22 10:05:00,19.1,19.11,19.05,19.08,8900.0,18.5702,18.5799,18.5216,18.5507,8900.0
2005-09-22 10:10:00,19.07,19.09,19.06,19.06,11600.0,18.541,18.5604,18.5313,18.5313,11600.0
2005-09-22 10:15:00,19.06,19.09,19.05,19.09,11200.0,18.5313,18.5604,18.5216,18.5604,11200.0
2005-09-22 10:20:00,19.09,19.24,19.07,19.23,15300.0,18.5604,18.7063,18.541,18.6966,15300.0
2005-09-22 10:25:00,19.23,19.23,19.19,19.2,7800.0,18.6966,18.6966,18.6577,18.6674,7800.0
2005-09-22 10:30:00,19.2,19.27,19.2,19.27,8700.0,18.6674,18.7355,18.6674,18.7355,8700.0
2005-09-22 10:35:00,19.28,19.34,19.27,19.27,10600.0,18.7452,18.8035,18.7355,18.7355,10600.0
2005-09-22 10:40:00,19.25,19.3,19.2,19.3,5300.0,18.716,18.7646,18.6674,18.7646,5300.0
2005-09-22 10:45:00,19.26,19.28,19.15,19.17,3900.0,18.7257,18.7452,18.6188,18.6382,3900.0
2005-09-22 10:50:00,19.17,19.2,19.12,19.16,8100.0,18.6382,18.6674,18.5896,18.6285,8100.0
2005-09-22 10:55:00,19.14,19.22,19.14,19.21,9700.0,18.6091,18.6868,18.6091,18.6771,9700.0
2005-09-22 11:00:00,19.21,19.21,19.15,19.15,3700.0,18.6771,18.6771,18.6188,18.6188,3700.0
2005-09-22 11:05:00,19.15,19.23,19.15,19.17,4100.0,18.6188,18.6966,18.6188,18.6382,4100.0
2005-09-22 11:10:00,19.2,19.2,19.18,19.18,1100.0,18.6674,18.6674,18.6479,18.6479,1100.0
2005-09-22 11:15:00,19.19,19.21,19.17,19.18,3900.0,18.6577,18.6771,18.6382,18.6479,3900.0
2005-09-22 11:20:00,19.19,19.19,19.18,19.18,2800.0,18.6577,18.6577,18.6479,18.6479,2800.0
2005-09-22 11:25:00,19.18,19.21,19.15,19.16,3100.0,18.6479,18.6771,18.6188,18.6285,3100.0
2005-09-22 11:30:00,19.17,19.22,19.15,19.22,14000.0,18.6382,18.6868,18.6188,18.6868,14000.0
2005-09-22 11:35:00,19.22,19.23,19.22,19.22,5100.0,18.6868,18.6966,18.6868,18.6868,5100.0
2005-09-22 11:40:00,19.24,19.24,19.23,19.23,5800.0,18.7063,18.7063,18.6966,18.6966,5800.0
2005-09-22 11:45:00,19.25,19.25,19.22,19.25,4200.0,18.716,18.716,18.6868,18.716,4200.0
2005-09-22 11:50:00,19.24,19.24,19.24,19.24,400.0,18.7063,18.7063,18.7063,18.7063,400.0
2005-09-22 11:55:00,19.24,19.27,19.24,19.27,1600.0,18.7063,18.7355,18.7063,18.7355,1600.0
2005-09-22 12:00:00,19.27,19.27,19.21,19.22,2700.0,18.7355,18.7355,18.6771,18.6868,2700.0
2005-09-22 12:05:00,19.23,19.27,19.23,19.25,3100.0,18.6966,18.7355,18.6966,18.716,3100.0
2005-09-22 12:10:00,19.26,19.26,19.26,19.26,800.0,18.7257,18.7257,18.7257,18.7257,800.0
2005-09-22 12:15:00,19.25,19.25,19.24,19.24,600.0,18.716,18.716,18.7063,18.7063,600.0
2005-09-22 12:20:00,19.22,19.23,19.21,19.23,4700.0,18.6868,18.6966,18.6771,18.6966,4700.0
2005-09-22 12:25:00,19.23,19.23,19.23,19.23,1000.0,18.6966,18.6966,18.6966,18.6966,1000.0
2005-09-22 12:30:00,19.23,19.24,19.21,19.24,2900.0,18.6966,18.7063,18.6771,18.7063,2900.0
2005-09-22 12:35:00,19.24,19.25,19.24,19.25,2900.0,18.7063,18.716,18.7063,18.716,2900.0
2005-09-22 12:40:00,19.23,19.23,19.23,19.23,100.0,18.6966,18.6966,18.6966,18.6966,100.0
2005-09-22 12:45:00,19.24,19.24,19.23,19.24,1700.0,18.7063,18.7063,18.6966,18.7063,1700.0
2005-09-22 12:50:00,19.24,19.28,19.24,19.25,2000.0,18.7063,18.7452,18.7063,18.716,2000.0
2005-09-22 12:55:00,19.26,19.29,19.26,19.29,1100.0,18.7257,18.7549,18.7257,18.7549,1100.0
2005-09-22 13:00:00,19.29,19.29,19.27,19.28,900.0,18.7549,18.7549,18.7355,18.7452,900.0
2005-09-22 13:05:00,19.27,19.28,19.26,19.26,1600.0,18.7355,18.7452,18.7257,18.7257,1600.0
2005-09-22 13:10:00,19.28,19.3,19.26,19.3,6800.0,18.7452,18.7646,18.7257,18.7646,6800.0
2005-09-22 13:15:00,19.3,19.39,19.3,19.39,2500.0,18.7646,18.8521,18.7646,18.8521,2500.0
2005-09-22 13:20:00,19.38,19.4,19.36,19.37,4100.0,18.8424,18.8618,18.823,18.8327,4100.0
2005-09-22 13:25:00,19.37,19.37,19.33,19.34,6500.0,18.8327,18.8327,18.7938,18.8035,6500.0
2005-09-22 13:30:00,19.33,19.34,19.33,19.34,3700.0,18.7938,18.8035,18.7938,18.8035,3700.0
2005-09-22 13:35:00,19.34,19.37,19.34,19.37,3800.0,18.8035,18.8327,18.8035,18.8327,3800.0
2005-09-22 13:40:00,19.36,19.45,19.36,19.45,7700.0,18.823,18.9105,18.823,18.9105,7700.0
2005-09-22 13:45:00,19.45,19.47,19.43,19.44,6000.0,18.9105,18.9299,18.891,18.9007,6000.0
2005-09-22 13:50:00,19.44,19.46,19.41,19.43,4600.0,18.9007,18.9202,18.8716,18.891,4600.0
2005-09-22 13:55:00,19.41,19.41,19.4,19.4,700.0,18.8716,18.8716,18.8618,18.8618,700.0
2005-09-22 14:00:00,19.41,19.41,19.39,19.41,4000.0,18.8716,18.8716,18.8521,18.8716,4000.0
2005-09-22 14:05:00,19.4,19.41,19.36,19.37,2500.0,18.8618,18.8716,18.823,18.8327,2500.0
2005-09-22 14:10:00,19.32,19.32,19.29,19.3,5300.0,18.7841,18.7841,18.7549,18.7646,5300.0
2005-09-22 14:15:00,19.3,19.32,19.29,19.29,15600.0,18.7646,18.7841,18.7549,18.7549,15600.0
2005-09-22 14:20:00,19.28,19.28,19.22,19.22,4800.0,18.7452,18.7452,18.6868,18.6868,4800.0
2005-09-22 14:25:00,19.22,19.22,19.19,19.2,3900.0,18.6868,18.6868,18.6577,18.6674,3900.0
2005-09-22 14:30:00,19.2,19.2,19.17,19.18,4100.0,18.6674,18.6674,18.6382,18.6479,4100.0
2005-09-22 14:35:00,19.17,19.18,19.17,19.18,1000.0,18.6382,18.6479,18.6382,18.6479,1000.0
2005-09-22 14:40:00,19.18,19.22,19.17,19.22,3100.0,18.6479,18.6868,18.6382,18.6868,3100.0
2005-09-22 14:45:00,19.23,19.25,19.21,19.21,2200.0,18.6966,18.716,18.6771,18.6771,2200.0
2005-09-22 14:50:00,19.21,19.25,19.21,19.25,4700.0,18.6771,18.716,18.6771,18.716,4700.0
2005-09-22 14:55:00,19.24,19.25,19.19,19.22,3900.0,18.7063,18.716,18.6577,18.6868,3900.0
2005-09-22 15:00:00,19.21,19.21,19.19,19.19,3900.0,18.6771,18.6771,18.6577,18.6577,3900.0
2005-09-22 15:05:00,19.19,19.2,19.15,19.16,5800.0,18.6577,18.6674,18.6188,18.6285,5800.0
2005-09-22 15:10:00,19.16,19.25,19.16,19.25,7000.0,18.6285,18.716,18.6285,18.716,7000.0
2005-09-22 15:15:00,19.24,19.29,19.2,19.27,11200.0,18.7063,18.7549,18.6674,18.7355,11200.0
2005-09-22 15:20:00,19.26,19.29,19.26,19.29,7800.0,18.7257,18.7549,18.7257,18.7549,7800.0
2005-09-22 15:25:00,19.34,19.36,19.33,19.36,13700.0,18.8035,18.823,18.7938,18.823,13700.0
2005-09-22 15:30:00,19.33,19.34,19.32,19.34,13900.0,18.7938,18.8035,18.7841,18.8035,13900.0
2005-09-22 15:35:00,19.35,19.35,19.26,19.32,8300.0,18.8132,18.8132,18.7257,18.7841,8300.0
2005-09-22 15:40:00,19.31,19.32,19.3,19.31,11200.0,18.7743,18.7841,18.7646,18.7743,11200.0
2005-09-22 15:45:00,19.3,19.31,19.3,19.3,10200.0,18.7646,18.7743,18.7646,18.7646,10200.0
2005-09-22 15:50:00,19.3,19.34,19.27,19.34,14300.0,18.7646,18.8035,18.7355,18.8035,14300.0
2005-09-22 15:55:00,19.34,19.36,19.34,19.35,55800.0,18.8035,18.823,18.8035,18.8132,55800.0
2005-09-23 09:30:00,19.46,19.6,19.45,19.6,15800.0,18.9202,19.0563,18.9105,19.0563,15800.0
2005-09-23 09:35:00,19.56,19.57,19.5,19.51,8500.0,19.0174,19.0271,18.9591,18.9688,8500.0
2005-09-23 09:40:00,19.5,19.5,19.45,19.45,3200.0,18.9591,18.9591,18.9105,18.9105,3200.0
2005-09-23 09:45:00,19.45,19.46,19.4,19.4,5900.0,18.9105,18.9202,18.8618,18.8618,5900.0
2005-09-23 09:50:00,19.35,19.45,19.34,19.45,5500.0,18.8132,18.9105,18.8035,18.9105,5500.0
2005-09-23 09:55:00,19.55,19.55,19.5,19.5,11100.0,19.0077,19.0077,18.9591,18.9591,11100.0
2005-09-23 10:00:00,19.5,19.5,19.45,19.46,4100.0,18.9591,18.9591,18.9105,18.9202,4100.0
2005-09-23 10:05:00,19.46,19.49,19.45,19.49,6700.0,18.9202,18.9493,18.9105,18.9493,6700.0
2005-09-23 10:10:00,19.49,19.49,19.45,19.47,3100.0,18.9493,18.9493,18.9105,18.9299,3100.0
2005-09-23 10:15:00,19.45,19.45,19.43,19.43,4500.0,18.9105,18.9105,18.891,18.891,4500.0
2005-09-23 10:20:00,19.44,19.44,19.4,19.41,5300.0,18.9007,18.9007,18.8618,18.8716,5300.0
2005-09-23 10:25:00,19.43,19.44,19.43,19.43,2200.0,18.891,18.9007,18.891,18.891,2200.0
2005-09-23 10:30:00,19.44,19.5,19.44,19.48,7200.0,18.9007,18.9591,18.9007,18.9396,7200.0
2005-09-23 10:35:00,19.48,19.48,19.48,19.48,2900.0,18.9396,18.9396,18.9396,18.9396,2900.0
2005-09-23 10:40:00,19.48,19.55,19.48,19.54,12700.0,18.9396,19.0077,18.9396,18.998,12700.0
2005-09-23 10:45:00,19.52,19.53,19.52,19.53,2400.0,18.9785,18.9882,18.9785,18.9882,2400.0
2005-09-23 10:50:00,19.53,19.56,19.53,19.56,4900.0,18.9882,19.0174,18.9882,19.0174,4900.0
2005-09-23 10:55:00,19.55,19.6,19.55,19.6,3700.0,19.0077,19.0563,19.0077,19.0563,3700.0
2005-09-23 11:00:00,19.6,19.65,19.57,19.57,2300.0,19.0563,19.1049,19.0271,19.0271,2300.0
2005-09-23 11:05:00,19.58,19.58,19.54,19.54,1900.0,19.0369,19.0369,18.998,18.998,1900.0
2005-09-23 11:10:00,19.52,19.54,19.5,19.54,9400.0,18.9785,18.998,18.9591,18.998,9400.0
2005-09-23 11:15:00,19.54,19.67,19.54,19.67,16700.0,18.998,19.1244,18.998,19.1244,16700.0
2005-09-23 11:20:00,19.67,19.84,19.67,19.83,19600.0,19.1244,19.2896,19.1244,19.2799,19600.0
2005-09-23 11:25:00,19.8,19.83,19.8,19.8,3900.0,19.2507,19.2799,19.2507,19.2507,3900.0
2005-09-23 11:30:00,19.81,19.83,19.75,19.77,24600.0,19.2605,19.2799,19.2021,19.2216,24600.0
2005-09-23 11:35:00,19.77,19.78,19.72,19.72,13600.0,19.2216,19.2313,19.173,19.173,13600.0
2005-09-23 11:40:00,19.72,19.72,19.71,19.71,12700.0,19.173,19.173,19.1632,19.1632,12700.0
2005-09-23 11:45:00,19.71,19.72,19.7,19.71,7100.0,19.1632,19.173,19.1535,19.1632,7100.0
2005-09-23 11:50:00,19.7,19.8,19.7,19.8,12900.0,19.1535,19.2507,19.1535,19.2507,12900.0
2005-09-23 11:55:00,19.76,19.76,19.71,19.71,3700.0,19.2119,19.2119,19.1632,19.1632,3700.0
2005-09-23 12:00:00,19.71,19.72,19.71,19.71,2900.0,19.1632,19.173,19.1632,19.1632,2900.0
2005-09-23 12:05:00,19.71,19.71,19.68,19.68,3100.0,19.1632,19.1632,19.1341,19.1341,3100.0
2005-09-23 12:10:00,19.68,19.68,19.68,19.68,1500.0,19.1341,19.1341,19.1341,19.1341,1500.0
2005-09-23 12:15:00,19.68,19.68,19.67,19.68,2500.0,19.1341,19.1341,19.1244,19.1341,2500.0
2005-09-23 12:20:00,19.68,19.7,19.68,19.7,4500.0,19.1341,19.1535,19.1341,19.1535,4500.0
2005-09-23 12:25:00,19.7,19.7,19.69,19.69,6800.0,19.1535,19.1535,19.1438,19.1438,6800.0
2005-09-23 12:30:00,19.68,19.68,19.64,19.64,3500.0,19.1341,19.1341,19.0952,19.0952,3500.0
2005-09-23 12:35:00,19.64,19.64,19.63,19.64,2100.0,19.0952,19.0952,19.0855,19.0952,2100.0
2005-09-23 12:40:00,19.63,19.64,19.62,19.62,8700.0,19.0855,19.0952,19.0757,19.0757,8700.0
2005-09-23 12:45:00,19.63,19.63,19.63,19.63,900.0,19.0855,19.0855,19.0855,19.0855,900.0
2005-09-23 12:50:00,19.63,19.69,19.62,19.66,5600.0,19.0855,19.1438,19.0757,19.1146,5600.0
2005-09-23 12:55:00,19.64,19.67,19.64,19.67,800.0,19.0952,19.1244,19.0952,19.1244,800.0
2005-09-23 13:00:00,19.66,19.66,19.65,19.66,1900.0,19.1146,19.1146,19.1049,19.1146,1900.0
2005-09-23 13:05:00,19.66,19.66,19.65,19.66,3200.0,19.1146,19.1146,19.1049,19.1146,3200.0
2005-09-23 13:10:00,19.67,19.67,19.61,19.61,4400.0,19.1244,19.1244,19.066,19.066,4400.0
2005-09-23 13:15:00,19.62,19.62,19.6,19.6,1300.0,19.0757,19.0757,19.0563,19.0563,1300.0
2005-09-23 13:20:00,19.61,19.63,19.61,19.63,2900.0,19.066,19.0855,19.066,19.0855,2900.0
2005-09-23 13:25:00,19.61,19.68,19.61,19.64,6200.0,19.066,19.1341,19.066,19.0952,6200.0
2005-09-23 13:30:00,19.64,19.67,19.64,19.66,1700.0,19.0952,19.1244,19.0952,19.1146,1700.0
2005-09-23 13:35:00,19.66,19.68,19.64,19.68,4500.0,19.1146,19.1341,19.0952,19.1341,4500.0
2005-09-23 13:40:00,19.7,19.74,19.7,19.72,3300.0,19.1535,19.1924,19.1535,19.173,3300.0
2005-09-23 13:45:00,19.7,19.72,19.7,19.71,2100.0,19.1535,19.173,19.1535,19.1632,2100.0
2005-09-23 13:50:00,19.71,19.8,19.7,19.77,13500.0,19.1632,19.2507,19.1535,19.2216,13500.0
2005-09-23 13:55:00,19.78,19.82,19.78,19.82,2200.0,19.2313,19.2702,19.2313,19.2702,2200.0
2005-09-23 14:00:00,19.84,19.84,19.83,19.84,7300.0,19.2896,19.2896,19.2799,19.2896,7300.0
2005-09-23 14:05:00,19.84,19.84,19.82,19.84,4300.0,19.2896,19.2896,19.2702,19.2896,4300.0
2005-09-23 14:10:00,19.83,19.85,19.83,19.85,8000.0,19.2799,19.2994,19.2799,19.2994,8000.0
2005-09-23 14:15:00,19.85,19.98,19.84,19.98,25900.0,19.2994,19.4258,19.2896,19.4258,25900.0
2005-09-23 14:20:00,19.98,20.09,19.98,20.07,43000.0,19.4258,19.5327,19.4258,19.5133,43000.0
2005-09-23 14:25:00,20.07,20.22,20.07,20.19,28300.0,19.5133,19.6591,19.5133,19.6299,28300.0
2005-09-23 14:30:00,20.2,20.24,20.19,20.23,20300.0,19.6397,19.6785,19.6299,19.6688,20300.0
2005-09-23 14:35:00,20.21,20.21,20.19,20.2,14000.0,19.6494,19.6494,19.6299,19.6397,14000.0
2005-09-23 14:40:00,20.2,20.2,20.18,20.18,2500.0,19.6397,19.6397,19.6202,19.6202,2500.0
2005-09-23 14:45:00,20.17,20.17,20.16,20.16,1800.0,19.6105,19.6105,19.6008,19.6008,1800.0
2005-09-23 14:50:00,20.15,20.16,20.15,20.15,2600.0,19.591,19.6008,19.591,19.591,2600.0
2005-09-23 14:55:00,20.16,20.16,20.14,20.15,14900.0,19.6008,19.6008,19.5813,19.591,14900.0
2005-09-23 15:00:00,20.16,20.18,20.14,20.14,23600.0,19.6008,19.6202,19.5813,19.5813,23600.0
2005-09-23 15:05:00,20.13,20.13,20.0,20.0,19300.0,19.5716,19.5716,19.4452,19.4452,19300.0
2005-09-23 15:10:00,20.0,20.01,19.96,19.98,12100.0,19.4452,19.4549,19.4063,19.4258,12100.0
2005-09-23 15:15:00,19.98,19.98,19.96,19.97,4100.0,19.4258,19.4258,19.4063,19.416,4100.0
2005-09-23 15:20:00,19.96,19.97,19.93,19.93,12300.0,19.4063,19.416,19.3771,19.3771,12300.0
2005-09-23 15:25:00,19.93,19.94,19.92,19.92,4800.0,19.3771,19.3869,19.3674,19.3674,4800.0
2005-09-23 15:30:00,19.92,19.98,19.92,19.93,10600.0,19.3674,19.4258,19.3674,19.3771,10600.0
2005-09-23 15:35:00,19.93,19.96,19.93,19.95,13200.0,19.3771,19.4063,19.3771,19.3966,13200.0
2005-09-23 15:40:00,19.94,19.95,19.87,19.87,12400.0,19.3869,19.3966,19.3188,19.3188,12400.0
2005-09-23 15:45:00,19.87,19.92,19.87,19.9,11000.0,19.3188,19.3674,19.3188,19.348,11000.0
2005-09-23 15:50:00,19.9,19.93,19.88,19.92,17900.0,19.348,19.3771,19.3285,19.3674,17900.0
2005-09-23 15:55:00,19.93,19.99,19.93,19.97,31600.0,19.3771,19.4355,19.3771,19.416,31600.0
2005-09-26 09:30:00,20.04,20.24,20.04,20.2,5400.0,19.4841,19.6785,19.4841,19.6397,5400.0
2005-09-26 09:35:00,20.14,20.15,20.01,20.01,20500.0,19.5813,19.591,19.4549,19.4549,20500.0
2005-09-26 09:40:00,20.01,20.05,19.96,19.96,8100.0,19.4549,19.4938,19.4063,19.4063,8100.0
2005-09-26 09:45:00,19.97,19.97,19.91,19.91,2000.0,19.416,19.416,19.3577,19.3577,2000.0
2005-09-26 09:50:00,19.94,19.95,19.9,19.9,3100.0,19.3869,19.3966,19.348,19.348,3100.0
2005-09-26 09:55:00,19.91,19.95,19.85,19.9,3800.0,19.3577,19.3966,19.2994,19.348,3800.0
2005-09-26 10:00:00,19.88,19.9,19.85,19.87,3300.0,19.3285,19.348,19.2994,19.3188,3300.0
2005-09-26 10:05:00,19.9,19.95,19.9,19.92,4100.0,19.348,19.3966,19.348,19.3674,4100.0
2005-09-26 10:10:00,19.92,19.98,19.92,19.98,5000.0,19.3674,19.4258,19.3674,19.4258,5000.0
2005-09-26 10:15:00,20.0,20.0,19.97,19.99,4700.0,19.4452,19.4452,19.416,19.4355,4700.0
2005-09-26 10:20:00,19.99,20.08,19.99,20.07,17500.0,19.4355,19.523,19.4355,19.5133,17500.0
2005-09-26 10:25:00,20.06,20.1,20.05,20.06,4000.0,19.5035,19.5424,19.4938,19.5035,4000.0
2005-09-26 10:30:00,20.06,20.06,19.99,19.99,25100.0,19.5035,19.5035,19.4355,19.4355,25100.0
2005-09-26 10:35:00,19.99,20.0,19.99,20.0,11000.0,19.4355,19.4452,19.4355,19.4452,11000.0
2005-09-26 10:40:00,19.99,20.0,19.98,20.0,4400.0,19.4355,19.4452,19.4258,19.4452,4400.0
2005-09-26 10:45:00,19.98,20.01,19.97,19.98,4600.0,19.4258,19.4549,19.416,19.4258,4600.0
2005-09-26 10:50:00,19.98,20.0,19.97,20.0,2400.0,19.4258,19.4452,19.416,19.4452,2400.0
2005-09-26 10:55:00,19.98,19.99,19.93,19.94,1700.0,19.4258,19.4355,19.3771,19.3869,1700.0
2005-09-26 11:00:00,19.95,19.95,19.9,19.9,2900.0,19.3966,19.3966,19.348,19.348,2900.0
2005-09-26 11:05:00,19.9,19.9,19.84,19.84,3800.0,19.348,19.348,19.2896,19.2896,3800.0
2005-09-26 11:10:00,19.84,19.85,19.81,19.85,8000.0,19.2896,19.2994,19.2605,19.2994,8000.0
2005-09-26 11:15:00,19.86,19.88,19.85,19.86,4500.0,19.3091,19.3285,19.2994,19.3091,4500.0
2005-09-26 11:20:00,19.86,19.87,19.85,19.87,4000.0,19.3091,19.3188,19.2994,19.3188,4000.0
2005-09-26 11:25:00,19.86,19.87,19.85,19.85,2100.0,19.3091,19.3188,19.2994,19.2994,2100.0
2005-09-26 11:30:00,19.85,19.85,19.83,19.84,3100.0,19.2994,19.2994,19.2799,19.2896,3100.0
2005-09-26 11:35:00,19.84,19.85,19.82,19.83,3200.0,19.2896,19.2994,19.2702,19.2799,3200.0
2005-09-26 11:40:00,19.83,19.84,19.83,19.83,2700.0,19.2799,19.2896,19.2799,19.2799,2700.0
2005-09-26 11:45:00,19.83,19.83,19.8,19.8,5600.0,19.2799,19.2799,19.2507,19.2507,5600.0
2005-09-26 11:50:00,19.79,19.8,19.78,19.78,3900.0,19.241,19.2507,19.2313,19.2313,3900.0
2005-09-26 11:55:00,19.78,19.8,19.77,19.8,7600.0,19.2313,19.2507,19.2216,19.2507,7600.0
2005-09-26 12:00:00,19.8,19.8,19.79,19.8,2900.0,19.2507,19.2507,19.241,19.2507,2900.0
2005-09-26 12:05:00,19.77,19.79,19.77,19.78,2200.0,19.2216,19.241,19.2216,19.2313,2200.0
2005-09-26 12:10:00,19.79,19.83,19.79,19.82,6500.0,19.241,19.2799,19.241,19.2702,6500.0
2005-09-26 12:15:00,19.82,19.83,19.81,19.82,2800.0,19.2702,19.2799,19.2605,19.2702,2800.0
2005-09-26 12:20:00,19.82,19.83,19.8,19.8,2300.0,19.2702,19.2799,19.2507,19.2507,2300.0
2005-09-26 12:25:00,19.8,19.8,19.8,19.8,300.0,19.2507,19.2507,19.2507,19.2507,300.0
2005-09-26 12:30:00,19.8,19.8,19.79,19.8,2000.0,19.2507,19.2507,19.241,19.2507,2000.0
2005-09-26 12:35:00,19.79,19.8,19.75,19.76,6700.0,19.241,19.2507,19.2021,19.2119,6700.0
2005-09-26 12:40:00,19.76,19.76,19.63,19.64,8000.0,19.2119,19.2119,19.0855,19.0952,8000.0
2005-09-26 12:45:00,19.64,19.66,19.6,19.63,9900.0,19.0952,19.1146,19.0563,19.0855,9900.0
2005-09-26 12:50:00,19.63,19.69,19.63,19.69,2300.0,19.0855,19.1438,19.0855,19.1438,2300.0
2005-09-26 12:55:00,19.7,19.7,19.59,19.66,5800.0,19.1535,19.1535,19.0466,19.1146,5800.0
2005-09-26 13:00:00,19.69,19.7,19.56,19.63,8600.0,19.1438,19.1535,19.0174,19.0855,8600.0
2005-09-26 13:05:00,19.63,19.65,19.63,19.64,2100.0,19.0855,19.1049,19.0855,19.0952,2100.0
2005-09-26 13:10:00,19.65,19.67,19.65,19.67,2600.0,19.1049,19.1244,19.1049,19.1244,2600.0
2005-09-26 13:15:00,19.68,19.73,19.68,19.71,4500.0,19.1341,19.1827,19.1341,19.1632,4500.0
2005-09-26 13:20:00,19.69,19.7,19.68,19.68,1900.0,19.1438,19.1535,19.1341,19.1341,1900.0
2005-09-26 13:25:00,19.68,19.69,19.68,19.68,900.0,19.1341,19.1438,19.1341,19.1341,900.0
2005-09-26 13:30:00,19.68,19.72,19.68,19.72,1400.0,19.1341,19.173,19.1341,19.173,1400.0
2005-09-26 13:35:00,19.7,19.7,19.61,19.62,6000.0,19.1535,19.1535,19.066,19.0757,6000.0
2005-09-26 13:40:00,19.62,19.66,19.62,19.66,2100.0,19.0757,19.1146,19.0757,19.1146,2100.0
2005-09-26 13:45:00,19.66,19.67,19.64,19.64,2800.0,19.1146,19.1244,19.0952,19.0952,2800.0
2005-09-26 13:50:00,19.65,19.69,19.65,19.68,800.0,19.1049,19.1438,19.1049,19.1341,800.0
2005-09-26 13:55:00,19.69,19.73,19.69,19.73,2600.0,19.1438,19.1827,19.1438,19.1827,2600.0
2005-09-26 14:00:00,19.71,19.71,19.69,19.71,3500.0,19.1632,19.1632,19.1438,19.1632,3500.0
2005-09-26 14:05:00,19.7,19.73,19.7,19.73,2100.0,19.1535,19.1827,19.1535,19.1827,2100.0
2005-09-26 14:10:00,19.73,19.74,19.7,19.7,3500.0,19.1827,19.1924,19.1535,19.1535,3500.0
2005-09-26 14:15:00,19.67,19.67,19.64,19.64,4100.0,19.1244,19.1244,19.0952,19.0952,4100.0
2005-09-26 14:20:00,19.62,19.63,19.59,19.59,1600.0,19.0757,19.0855,19.0466,19.0466,1600.0
2005-09-26 14:25:00,19.58,19.61,19.58,19.6,2600.0,19.0369,19.066,19.0369,19.0563,2600.0
2005-09-26 14:30:00,19.58,19.58,19.56,19.56,2700.0,19.0369,19.0369,19.0174,19.0174,2700.0
2005-09-26 14:35:00,19.55,19.55,19.54,19.55,700.0,19.0077,19.0077,18.998,19.0077,700.0
2005-09-26 14:40:00,19.55,19.55,19.51,19.52,4900.0,19.0077,19.0077,18.9688,18.9785,4900.0
2005-09-26 14:45:00,19.51,19.56,19.51,19.56,3300.0,18.9688,19.0174,18.9688,19.0174,3300.0
2005-09-26 14:50:00,19.54,19.62,19.54,19.62,4200.0,18.998,19.0757,18.998,19.0757,4200.0
2005-09-26 14:55:00,19.6,19.65,19.6,19.65,1700.0,19.0563,19.1049,19.0563,19.1049,1700.0
2005-09-26 15:00:00,19.64,19.64,19.61,19.62,1300.0,19.0952,19.0952,19.066,19.0757,1300.0
2005-09-26 15:05:00,19.62,19.62,19.61,19.61,3100.0,19.0757,19.0757,19.066,19.066,3100.0
2005-09-26 15:10:00,19.62,19.66,19.62,19.66,2600.0,19.0757,19.1146,19.0757,19.1146,2600.0
2005-09-26 15:15:00,19.66,19.66,19.62,19.62,2400.0,19.1146,19.1146,19.0757,19.0757,2400.0
2005-09-26 15:20:00,19.62,19.63,19.62,19.62,1900.0,19.0757,19.0855,19.0757,19.0757,1900.0
2005-09-26 15:25:00,19.62,19.62,19.55,19.55,5000.0,19.0757,19.0757,19.0077,19.0077,5000.0
2005-09-26 15:30:00,19.56,19.62,19.56,19.62,6800.0,19.0174,19.0757,19.0174,19.0757,6800.0
2005-09-26 15:35:00,19.62,19.67,19.62,19.67,4500.0,19.0757,19.1244,19.0757,19.1244,4500.0
2005-09-26 15:40:00,19.67,19.69,19.67,19.69,3700.0,19.1244,19.1438,19.1244,19.1438,3700.0
2005-09-26 15:45:00,19.7,19.72,19.69,19.7,2600.0,19.1535,19.173,19.1438,19.1535,2600.0
2005-09-26 15:50:00,19.7,19.73,19.7,19.71,2600.0,19.1535,19.1827,19.1535,19.1632,2600.0
2005-09-26 15:55:00,19.71,19.74,19.71,19.72,12600.0,19.1632,19.1924,19.1632,19.173,12600.0
2005-09-27 09:30:00,19.63,19.7,19.63,19.7,6300.0,19.0855,19.1535,19.0855,19.1535,6300.0
2005-09-27 09:35:00,19.69,19.69,19.56,19.6,2100.0,19.1438,19.1438,19.0174,19.0563,2100.0
2005-09-27 09:40:00,19.59,19.59,19.45,19.5,10500.0,19.0466,19.0466,18.9105,18.9591,10500.0
2005-09-27 09:45:00,19.49,19.59,19.49,19.57,5200.0,18.9493,19.0466,18.9493,19.0271,5200.0
2005-09-27 09:50:00,19.58,19.58,19.56,19.56,4800.0,19.0369,19.0369,19.0174,19.0174,4800.0
2005-09-27 09:55:00,19.56,19.57,19.5,19.52,5200.0,19.0174,19.0271,18.9591,18.9785,5200.0
2005-09-27 10:00:00,19.5,19.5,19.31,19.31,5800.0,18.9591,18.9591,18.7743,18.7743,5800.0
2005-09-27 10:05:00,19.37,19.42,19.35,19.35,5000.0,18.8327,18.8813,18.8132,18.8132,5000.0
2005-09-27 10:10:00,19.38,19.45,19.38,19.44,7000.0,18.8424,18.9105,18.8424,18.9007,7000.0
2005-09-27 10:15:00,19.44,19.45,19.4,19.43,4000.0,18.9007,18.9105,18.8618,18.891,4000.0
2005-09-27 10:20:00,19.42,19.43,19.38,19.4,3300.0,18.8813,18.891,18.8424,18.8618,3300.0
2005-09-27 10:25:00,19.4,19.41,19.35,19.4,5100.0,18.8618,18.8716,18.8132,18.8618,5100.0
2005-09-27 10:30:00,19.42,19.45,19.41,19.45,3600.0,18.8813,18.9105,18.8716,18.9105,3600.0
2005-09-27 10:35:00,19.45,19.5,19.45,19.5,4300.0,18.9105,18.9591,18.9105,18.9591,4300.0
2005-09-27 10:40:00,19.48,19.56,19.48,19.56,3600.0,18.9396,19.0174,18.9396,19.0174,3600.0
2005-09-27 10:45:00,19.55,19.57,19.54,19.55,3900.0,19.0077,19.0271,18.998,19.0077,3900.0
2005-09-27 10:50:00,19.55,19.55,19.54,19.54,1500.0,19.0077,19.0077,18.998,18.998,1500.0
2005-09-27 10:55:00,19.56,19.59,19.55,19.55,3800.0,19.0174,19.0466,19.0077,19.0077,3800.0
2005-09-27 11:00:00,19.54,19.54,19.5,19.52,2300.0,18.998,18.998,18.9591,18.9785,2300.0
2005-09-27 11:05:00,19.52,19.52,19.51,19.51,1300.0,18.9785,18.9785,18.9688,18.9688,1300.0
2005-09-27 11:10:00,19.51,19.52,19.5,19.5,1400.0,18.9688,18.9785,18.9591,18.9591,1400.0
2005-09-27 11:15:00,19.5,19.5,19.5,19.5,1000.0,18.9591,18.9591,18.9591,18.9591,1000.0
2005-09-27 11:20:00,19.5,19.53,19.5,19.53,2900.0,18.9591,18.9882,18.9591,18.9882,2900.0
2005-09-27 11:25:00,19.52,19.52,19.51,19.51,1900.0,18.9785,18.9785,18.9688,18.9688,1900.0
2005-09-27 11:30:00,19.5,19.52,19.48,19.49,3800.0,18.9591,18.9785,18.9396,18.9493,3800.0
2005-09-27 11:35:00,19.49,19.49,19.47,19.48,700.0,18.9493,18.9493,18.9299,18.9396,700.0
2005-09-27 11:40:00,19.48,19.49,19.48,19.48,1900.0,18.9396,18.9493,18.9396,18.9396,1900.0
2005-09-27 11:45:00,19.48,19.5,19.48,19.5,2000.0,18.9396,18.9591,18.9396,18.9591,2000.0
2005-09-27 11:50:00,19.5,19.51,19.48,19.49,1900.0,18.9591,18.9688,18.9396,18.9493,1900.0
2005-09-27 11:55:00,19.5,19.5,19.5,19.5,1000.0,18.9591,18.9591,18.9591,18.9591,1000.0
2005-09-27 12:00:00,19.5,19.56,19.5,19.56,1800.0,18.9591,19.0174,18.9591,19.0174,1800.0
2005-09-27 12:05:00,19.54,19.54,19.54,19.54,700.0,18.998,18.998,18.998,18.998,700.0
2005-09-27 12:10:00,19.54,19.54,19.48,19.48,2100.0,18.998,18.998,18.9396,18.9396,2100.0
2005-09-27 12:15:00,19.45,19.46,19.45,19.46,800.0,18.9105,18.9202,18.9105,18.9202,800.0
2005-09-27 12:20:00,19.46,19.46,19.45,19.46,2500.0,18.9202,18.9202,18.9105,18.9202,2500.0
2005-09-27 12:25:00,19.46,19.47,19.43,19.47,4700.0,18.9202,18.9299,18.891,18.9299,4700.0
2005-09-27 12:30:00,19.47,19.47,19.46,19.46,1400.0,18.9299,18.9299,18.9202,18.9202,1400.0
2005-09-27 12:35:00,19.47,19.48,19.47,19.48,1300.0,18.9299,18.9396,18.9299,18.9396,1300.0
2005-09-27 12:40:00,19.48,19.5,19.48,19.5,1400.0,18.9396,18.9591,18.9396,18.9591,1400.0
2005-09-27 12:45:00,19.5,19.51,19.5,19.51,400.0,18.9591,18.9688,18.9591,18.9688,400.0
2005-09-27 12:50:00,19.51,19.51,19.49,19.49,1400.0,18.9688,18.9688,18.9493,18.9493,1400.0
2005-09-27 12:55:00,19.48,19.49,19.47,19.49,2500.0,18.9396,18.9493,18.9299,18.9493,2500.0
2005-09-27 13:00:00,19.49,19.49,19.48,19.49,1700.0,18.9493,18.9493,18.9396,18.9493,1700.0
2005-09-27 13:05:00,19.48,19.49,19.48,19.49,1100.0,18.9396,18.9493,18.9396,18.9493,1100.0
2005-09-27 13:10:00,19.49,19.5,19.49,19.49,1700.0,18.9493,18.9591,18.9493,18.9493,1700.0
2005-09-27 13:15:00,19.49,19.49,19.45,19.47,3600.0,18.9493,18.9493,18.9105,18.9299,3600.0
2005-09-27 13:20:00,19.46,19.47,19.43,19.43,3200.0,18.9202,18.9299,18.891,18.891,3200.0
2005-09-27 13:25:00,19.43,19.44,19.41,19.41,1200.0,18.891,18.9007,18.8716,18.8716,1200.0
2005-09-27 13:30:00,19.41,19.42,19.4,19.42,2700.0,18.8716,18.8813,18.8618,18.8813,2700.0
2005-09-27 13:35:00,19.42,19.42,19.41,19.42,3400.0,18.8813,18.8813,18.8716,18.8813,3400.0
2005-09-27 13:40:00,19.43,19.43,19.43,19.43,2500.0,18.891,18.891,18.891,18.891,2500.0
2005-09-27 13:45:00,19.43,19.43,19.37,19.38,11100.0,18.891,18.891,18.8327,18.8424,11100.0
2005-09-27 13:50:00,19.38,19.48,19.38,19.48,4900.0,18.8424,18.9396,18.8424,18.9396,4900.0
2005-09-27 13:55:00,19.48,19.52,19.48,19.52,2400.0,18.9396,18.9785,18.9396,18.9785,2400.0
2005-09-27 14:00:00,19.52,19.6,19.52,19.58,2400.0,18.9785,19.0563,18.9785,19.0369,2400.0
2005-09-27 14:05:00,19.58,19.6,19.51,19.57,5800.0,19.0369,19.0563,18.9688,19.0271,5800.0
2005-09-27 14:10:00,19.57,19.62,19.57,19.62,3800.0,19.0271,19.0757,19.0271,19.0757,3800.0
2005-09-27 14:15:00,19.6,19.6,19.59,19.6,400.0,19.0563,19.0563,19.0466,19.0563,400.0
2005-09-27 14:20:00,19.6,19.61,19.6,19.61,2300.0,19.0563,19.066,19.0563,19.066,2300.0
2005-09-27 14:25:00,19.61,19.63,19.61,19.63,2500.0,19.066,19.0855,19.066,19.0855,2500.0
2005-09-27 14:30:00,19.63,19.63,19.63,19.63,1000.0,19.0855,19.0855,19.0855,19.0855,1000.0
2005-09-27 14:35:00,19.63,19.63,19.61,19.62,1700.0,19.0855,19.0855,19.066,19.0757,1700.0
2005-09-27 14:40:00,19.6,19.6,19.59,19.6,1300.0,19.0563,19.0563,19.0466,19.0563,1300.0
2005-09-27 14:45:00,19.6,19.64,19.58,19.62,6600.0,19.0563,19.0952,19.0369,19.0757,6600.0
2005-09-27 14:50:00,19.62,19.65,19.61,19.65,3200.0,19.0757,19.1049,19.066,19.1049,3200.0
2005-09-27 14:55:00,19.64,19.75,19.63,19.75,8900.0,19.0952,19.2021,19.0855,19.2021,8900.0
2005-09-27 15:00:00,19.76,19.78,19.76,19.77,4200.0,19.2119,19.2313,19.2119,19.2216,4200.0
2005-09-27 15:05:00,19.77,19.77,19.76,19.76,2200.0,19.2216,19.2216,19.2119,19.2119,2200.0
2005-09-27 15:10:00,19.76,19.78,19.76,19.76,6700.0,19.2119,19.2313,19.2119,19.2119,6700.0
2005-09-27 15:15:00,19.72,19.72,19.69,19.69,2100.0,19.173,19.173,19.1438,19.1438,2100.0
2005-09-27 15:20:00,19.7,19.7,19.67,19.67,1900.0,19.1535,19.1535,19.1244,19.1244,1900.0
2005-09-27 15:25:00,19.67,19.7,19.66,19.7,3400.0,19.1244,19.1535,19.1146,19.1535,3400.0
2005-09-27 15:30:00,19.69,19.69,19.67,19.69,4500.0,19.1438,19.1438,19.1244,19.1438,4500.0
2005-09-27 15:35:00,19.69,19.72,19.66,19.67,7400.0,19.1438,19.173,19.1146,19.1244,7400.0
2005-09-27 15:40:00,19.67,19.68,19.66,19.67,5300.0,19.1244,19.1341,19.1146,19.1244,5300.0
2005-09-27 15:45:00,19.68,19.69,19.67,19.67,6400.0,19.1341,19.1438,19.1244,19.1244,6400.0
2005-09-27 15:50:00,19.66,19.66,19.65,19.65,6100.0,19.1146,19.1146,19.1049,19.1049,6100.0
2005-09-27 15:55:00,19.65,19.66,19.57,19.64,18200.0,19.1049,19.1146,19.0271,19.0952,18200.0
2005-09-28 09:30:00,19.7,19.75,19.6,19.71,6500.0,19.1535,19.2021,19.0563,19.1632,6500.0
2005-09-28 09:35:00,19.72,19.72,19.49,19.49,5700.0,19.173,19.173,18.9493,18.9493,5700.0
2005-09-28 09:40:00,19.49,19.49,19.4,19.41,4700.0,18.9493,18.9493,18.8618,18.8716,4700.0
2005-09-28 09:45:00,19.41,19.45,19.4,19.44,6000.0,18.8716,18.9105,18.8618,18.9007,6000.0
2005-09-28 09:50:00,19.43,19.52,19.42,19.52,5900.0,18.891,18.9785,18.8813,18.9785,5900.0
2005-09-28 09:55:00,19.52,19.52,19.48,19.51,3900.0,18.9785,18.9785,18.9396,18.9688,3900.0
2005-09-28 10:00:00,19.54,19.54,19.4,19.45,4800.0,18.998,18.998,18.8618,18.9105,4800.0
2005-09-28 10:05:00,19.45,19.53,19.45,19.53,3100.0,18.9105,18.9882,18.9105,18.9882,3100.0
2005-09-28 10:10:00,19.53,19.54,19.48,19.49,4300.0,18.9882,18.998,18.9396,18.9493,4300.0
2005-09-28 10:15:00,19.49,19.5,19.47,19.47,3800.0,18.9493,18.9591,18.9299,18.9299,3800.0
2005-09-28 10:20:00,19.47,19.54,19.47,19.54,2200.0,18.9299,18.998,18.9299,18.998,2200.0
2005-09-28 10:25:00,19.54,19.54,19.51,19.54,3200.0,18.998,18.998,18.9688,18.998,3200.0
2005-09-28 10:30:00,19.52,19.55,19.52,19.55,3000.0,18.9785,19.0077,18.9785,19.0077,3000.0
2005-09-28 10:35:00,19.54,19.54,19.46,19.46,3900.0,18.998,18.998,18.9202,18.9202,3900.0
2005-09-28 10:40:00,19.45,19.45,19.41,19.41,1800.0,18.9105,18.9105,18.8716,18.8716,1800.0
2005-09-28 10:45:00,19.42,19.51,19.42,19.51,7200.0,18.8813,18.9688,18.8813,18.9688,7200.0
2005-09-28 10:50:00,19.52,19.52,19.51,19.51,1600.0,18.9785,18.9785,18.9688,18.9688,1600.0
2005-09-28 10:55:00,19.49,19.5,19.47,19.5,1900.0,18.9493,18.9591,18.9299,18.9591,1900.0
2005-09-28 11:00:00,19.5,19.5,19.45,19.45,1400.0,18.9591,18.9591,18.9105,18.9105,1400.0
2005-09-28 11:05:00,19.45,19.45,19.37,19.38,5100.0,18.9105,18.9105,18.8327,18.8424,5100.0
2005-09-28 11:10:00,19.36,19.36,19.35,19.36,4400.0,18.823,18.823,18.8132,18.823,4400.0
2005-09-28 11:15:00,19.37,19.4,19.36,19.37,4400.0,18.8327,18.8618,18.823,18.8327,4400.0
2005-09-28 11:20:00,19.37,19.37,19.37,19.37,2200.0,18.8327,18.8327,18.8327,18.8327,2200.0
2005-09-28 11:25:00,19.37,19.43,19.37,19.4,2800.0,18.8327,18.891,18.8327,18.8618,2800.0
2005-09-28 11:30:00,19.39,19.39,19.37,19.37,1300.0,18.8521,18.8521,18.8327,18.8327,1300.0
2005-09-28 11:35:00,19.37,19.37,19.35,19.35,3300.0,18.8327,18.8327,18.8132,18.8132,3300.0
2005-09-28 11:40:00,19.35,19.35,19.26,19.27,8600.0,18.8132,18.8132,18.7257,18.7355,8600.0
2005-09-28 11:45:00,19.26,19.27,19.26,19.26,5600.0,18.7257,18.7355,18.7257,18.7257,5600.0
2005-09-28 11:50:00,19.26,19.27,19.26,19.27,3600.0,18.7257,18.7355,18.7257,18.7355,3600.0
2005-09-28 11:55:00,19.26,19.27,19.21,19.24,6900.0,18.7257,18.7355,18.6771,18.7063,6900.0
2005-09-28 12:00:00,19.23,19.26,19.22,19.23,3700.0,18.6966,18.7257,18.6868,18.6966,3700.0
2005-09-28 12:05:00,19.22,19.24,19.22,19.22,3000.0,18.6868,18.7063,18.6868,18.6868,3000.0
2005-09-28 12:10:00,19.22,19.22,19.07,19.13,10000.0,18.6868,18.6868,18.541,18.5993,10000.0
2005-09-28 12:15:00,19.11,19.12,19.1,19.1,3400.0,18.5799,18.5896,18.5702,18.5702,3400.0
2005-09-28 12:20:00,19.1,19.17,19.1,19.17,9700.0,18.5702,18.6382,18.5702,18.6382,9700.0
2005-09-28 12:25:00,19.17,19.17,19.15,19.16,2700.0,18.6382,18.6382,18.6188,18.6285,2700.0
2005-09-28 12:30:00,19.16,19.19,19.16,19.18,5400.0,18.6285,18.6577,18.6285,18.6479,5400.0
2005-09-28 12:35:00,19.18,19.19,19.17,19.17,4300.0,18.6479,18.6577,18.6382,18.6382,4300.0
2005-09-28 12:40:00,19.17,19.17,19.16,19.16,4000.0,18.6382,18.6382,18.6285,18.6285,4000.0
2005-09-28 12:45:00,19.16,19.16,19.15,19.15,3700.0,18.6285,18.6285,18.6188,18.6188,3700.0
2005-09-28 12:50:00,19.15,19.15,19.14,19.15,3600.0,18.6188,18.6188,18.6091,18.6188,3600.0
2005-09-28 12:55:00,19.15,19.17,19.15,19.17,3700.0,18.6188,18.6382,18.6188,18.6382,3700.0
2005-09-28 13:00:00,19.17,19.17,19.16,19.16,1700.0,18.6382,18.6382,18.6285,18.6285,1700.0
2005-09-28 13:05:00,19.16,19.17,19.14,19.14,4600.0,18.6285,18.6382,18.6091,18.6091,4600.0
2005-09-28 13:10:00,19.15,19.17,19.13,19.15,14600.0,18.6188,18.6382,18.5993,18.6188,14600.0
2005-09-28 13:15:00,19.15,19.15,19.13,19.13,5100.0,18.6188,18.6188,18.5993,18.5993,5100.0
2005-09-28 13:20:00,19.13,19.14,19.1,19.1,7500.0,18.5993,18.6091,18.5702,18.5702,7500.0
2005-09-28 13:25:00,19.12,19.13,19.1,19.1,6400.0,18.5896,18.5993,18.5702,18.5702,6400.0
2005-09-28 13:30:00,19.1,19.1,19.05,19.07,10100.0,18.5702,18.5702,18.5216,18.541,10100.0
2005-09-28 13:35:00,19.07,19.08,19.06,19.06,5200.0,18.541,18.5507,18.5313,18.5313,5200.0
2005-09-28 13:40:00,19.06,19.06,19.05,19.05,6300.0,18.5313,18.5313,18.5216,18.5216,6300.0
2005-09-28 13:45:00,19.04,19.04,19.01,19.01,9500.0,18.5118,18.5118,18.4827,18.4827,9500.0
2005-09-28 13:50:00,19.01,19.04,19.01,19.04,4700.0,18.4827,18.5118,18.4827,18.5118,4700.0
2005-09-28 13:55:00,19.04,19.04,19.01,19.02,2300.0,18.5118,18.5118,18.4827,18.4924,2300.0
2005-09-28 14:00:00,19.02,19.03,19.01,19.01,3400.0,18.4924,18.5021,18.4827,18.4827,3400.0
2005-09-28 14:05:00,19.01,19.02,19.0,19.01,8800.0,18.4827,18.4924,18.4729,18.4827,8800.0
2005-09-28 14:10:00,19.02,19.1,19.02,19.08,8600.0,18.4924,18.5702,18.4924,18.5507,8600.0
2005-09-28 14:15:00,19.06,19.07,19.05,19.05,3900.0,18.5313,18.541,18.5216,18.5216,3900.0
2005-09-28 14:20:00,19.05,19.14,19.04,19.14,11400.0,18.5216,18.6091,18.5118,18.6091,11400.0
2005-09-28 14:25:00,19.14,19.16,19.12,19.15,7700.0,18.6091,18.6285,18.5896,18.6188,7700.0
2005-09-28 14:30:00,19.15,19.17,19.08,19.17,12000.0,18.6188,18.6382,18.5507,18.6382,12000.0
2005-09-28 14:35:00,19.13,19.15,19.06,19.08,5700.0,18.5993,18.6188,18.5313,18.5507,5700.0
2005-09-28 14:40:00,19.07,19.15,19.06,19.14,8500.0,18.541,18.6188,18.5313,18.6091,8500.0
2005-09-28 14:45:00,19.13,19.13,19.07,19.1,4300.0,18.5993,18.5993,18.541,18.5702,4300.0
2005-09-28 14:50:00,19.09,19.09,19.08,19.08,5700.0,18.5604,18.5604,18.5507,18.5507,5700.0
2005-09-28 14:55:00,19.08,19.14,19.08,19.12,8100.0,18.5507,18.6091,18.5507,18.5896,8100.0
2005-09-28 15:00:00,19.13,19.16,19.12,19.12,9900.0,18.5993,18.6285,18.5896,18.5896,9900.0
2005-09-28 15:05:00,19.12,19.17,19.12,19.16,9100.0,18.5896,18.6382,18.5896,18.6285,9100.0
2005-09-28 15:10:00,19.16,19.18,19.15,19.17,5900.0,18.6285,18.6479,18.6188,18.6382,5900.0
2005-09-28 15:15:00,19.17,19.18,19.14,19.14,5900.0,18.6382,18.6479,18.6091,18.6091,5900.0
2005-09-28 15:20:00,19.14,19.16,19.13,19.13,13200.0,18.6091,18.6285,18.5993,18.5993,13200.0
2005-09-28 15:25:00,19.13,19.14,19.11,19.12,7900.0,18.5993,18.6091,18.5799,18.5896,7900.0
2005-09-28 15:30:00,19.13,19.21,19.13,19.18,8900.0,18.5993,18.6771,18.5993,18.6479,8900.0
2005-09-28 15:35:00,19.19,19.19,19.17,19.18,8900.0,18.6577,18.6577,18.6382,18.6479,8900.0
2005-09-28 15:40:00,19.18,19.19,19.15,19.17,12200.0,18.6479,18.6577,18.6188,18.6382,12200.0
2005-09-28 15:45:00,19.17,19.17,19.16,19.17,8100.0,18.6382,18.6382,18.6285,18.6382,8100.0
2005-09-28 15:50:00,19.18,19.18,19.11,19.11,13300.0,18.6479,18.6479,18.5799,18.5799,13300.0
2005-09-28 15:55:00,19.12,19.12,19.07,19.09,19600.0,18.5896,18.5896,18.541,18.5604,19600.0
2005-09-29 09:30:00,19.12,19.17,19.12,19.17,2300.0,18.5896,18.6382,18.5896,18.6382,2300.0
2005-09-29 09:35:00,19.11,19.15,19.02,19.09,2300.0,18.5799,18.6188,18.4924,18.5604,2300.0
2005-09-29 09:40:00,19.03,19.13,19.02,19.02,2400.0,18.5021,18.5993,18.4924,18.4924,2400.0
2005-09-29 09:45:00,19.02,19.1,19.02,19.09,1300.0,18.4924,18.5702,18.4924,18.5604,1300.0
2005-09-29 09:50:00,19.08,19.13,19.08,19.1,4800.0,18.5507,18.5993,18.5507,18.5702,4800.0
2005-09-29 09:55:00,19.09,19.09,19.01,19.01,1000.0,18.5604,18.5604,18.4827,18.4827,1000.0
2005-09-29 10:00:00,19.03,19.1,19.01,19.07,2100.0,18.5021,18.5702,18.4827,18.541,2100.0
2005-09-29 10:05:00,19.07,19.1,19.04,19.07,2400.0,18.541,18.5702,18.5118,18.541,2400.0
2005-09-29 10:10:00,19.08,19.08,19.07,19.07,2700.0,18.5507,18.5507,18.541,18.541,2700.0
2005-09-29 10:15:00,19.07,19.07,19.06,19.06,900.0,18.541,18.541,18.5313,18.5313,900.0
2005-09-29 10:20:00,19.06,19.07,19.03,19.07,2200.0,18.5313,18.541,18.5021,18.541,2200.0
2005-09-29 10:25:00,19.07,19.11,19.07,19.11,2200.0,18.541,18.5799,18.541,18.5799,2200.0
2005-09-29 10:30:00,19.06,19.09,19.05,19.09,2100.0,18.5313,18.5604,18.5216,18.5604,2100.0
2005-09-29 10:35:00,19.08,19.1,19.08,19.1,1400.0,18.5507,18.5702,18.5507,18.5702,1400.0
2005-09-29 10:40:00,19.1,19.1,19.1,19.1,1200.0,18.5702,18.5702,18.5702,18.5702,1200.0
2005-09-29 10:45:00,19.1,19.1,19.08,19.08,1100.0,18.5702,18.5702,18.5507,18.5507,1100.0
2005-09-29 10:50:00,19.08,19.1,19.08,19.09,2100.0,18.5507,18.5702,18.5507,18.5604,2100.0
2005-09-29 10:55:00,19.09,19.09,19.08,19.08,800.0,18.5604,18.5604,18.5507,18.5507,800.0
2005-09-29 11:00:00,19.08,19.1,19.08,19.1,2400.0,18.5507,18.5702,18.5507,18.5702,2400.0
2005-09-29 11:05:00,19.1,19.1,19.06,19.07,2800.0,18.5702,18.5702,18.5313,18.541,2800.0
2005-09-29 11:10:00,19.07,19.08,19.07,19.07,1100.0,18.541,18.5507,18.541,18.541,1100.0
2005-09-29 11:15:00,19.08,19.11,19.07,19.11,1400.0,18.5507,18.5799,18.541,18.5799,1400.0
2005-09-29 11:20:00,19.12,19.17,19.12,19.17,2500.0,18.5896,18.6382,18.5896,18.6382,2500.0
2005-09-29 11:25:00,19.17,19.17,19.12,19.12,36400.0,18.6382,18.6382,18.5896,18.5896,36400.0
2005-09-29 11:30:00,19.14,19.17,19.14,19.14,2000.0,18.6091,18.6382,18.6091,18.6091,2000.0
2005-09-29 11:35:00,19.17,19.18,19.15,19.18,2900.0,18.6382,18.6479,18.6188,18.6479,2900.0
2005-09-29 11:40:00,19.16,19.18,19.15,19.15,2400.0,18.6285,18.6479,18.6188,18.6188,2400.0
2005-09-29 11:45:00,19.14,19.2,19.14,19.16,1800.0,18.6091,18.6674,18.6091,18.6285,1800.0
2005-09-29 11:50:00,19.17,19.25,19.17,19.25,7300.0,18.6382,18.716,18.6382,18.716,7300.0
2005-09-29 11:55:00,19.22,19.25,19.15,19.15,5900.0,18.6868,18.716,18.6188,18.6188,5900.0
2005-09-29 12:00:00,19.22,19.22,19.18,19.18,2500.0,18.6868,18.6868,18.6479,18.6479,2500.0
2005-09-29 12:05:00,19.18,19.21,19.18,19.19,2600.0,18.6479,18.6771,18.6479,18.6577,2600.0
2005-09-29 12:10:00,19.2,19.2,19.18,19.18,1000.0,18.6674,18.6674,18.6479,18.6479,1000.0
2005-09-29 12:15:00,19.2,19.2,19.18,19.18,2800.0,18.6674,18.6674,18.6479,18.6479,2800.0
2005-09-29 12:20:00,19.19,19.21,19.18,19.18,2200.0,18.6577,18.6771,18.6479,18.6479,2200.0
2005-09-29 12:25:00,19.18,19.19,19.18,19.19,1100.0,18.6479,18.6577,18.6479,18.6577,1100.0
2005-09-29 12:30:00,19.19,19.19,19.16,19.16,600.0,18.6577,18.6577,18.6285,18.6285,600.0
2005-09-29 12:35:00,19.18,19.21,19.18,19.18,1800.0,18.6479,18.6771,18.6479,18.6479,1800.0
2005-09-29 12:40:00,19.17,19.19,19.17,19.18,500.0,18.6382,18.6577,18.6382,18.6479,500.0
2005-09-29 12:45:00,19.2,19.2,19.18,19.18,600.0,18.6674,18.6674,18.6479,18.6479,600.0
2005-09-29 12:50:00,19.18,19.19,19.18,19.18,1400.0,18.6479,18.6577,18.6479,18.6479,1400.0
2005-09-29 12:55:00,19.18,19.18,19.18,19.18,1300.0,18.6479,18.6479,18.6479,18.6479,1300.0
2005-09-29 13:00:00,19.2,19.24,19.18,19.22,5600.0,18.6674,18.7063,18.6479,18.6868,5600.0
2005-09-29 13:05:00,19.22,19.25,19.21,19.25,5400.0,18.6868,18.716,18.6771,18.716,5400.0
2005-09-29 13:10:00,19.26,19.29,19.25,19.29,4800.0,18.7257,18.7549,18.716,18.7549,4800.0
2005-09-29 13:15:00,19.28,19.31,19.25,19.3,9400.0,18.7452,18.7743,18.716,18.7646,9400.0
2005-09-29 13:20:00,19.28,19.29,19.25,19.29,3700.0,18.7452,18.7549,18.716,18.7549,3700.0
2005-09-29 13:25:00,19.26,19.39,19.26,19.38,14900.0,18.7257,18.8521,18.7257,18.8424,14900.0
2005-09-29 13:30:00,19.38,19.53,19.38,19.53,8800.0,18.8424,18.9882,18.8424,18.9882,8800.0
2005-09-29 13:35:00,19.52,19.52,19.49,19.5,2700.0,18.9785,18.9785,18.9493,18.9591,2700.0
2005-09-29 13:40:00,19.5,19.54,19.5,19.54,1800.0,18.9591,18.998,18.9591,18.998,1800.0
2005-09-29 13:45:00,19.54,19.58,19.54,19.54,2000.0,18.998,19.0369,18.998,18.998,2000.0
2005-09-29 13:50:00,19.54,19.54,19.49,19.5,2300.0,18.998,18.998,18.9493,18.9591,2300.0
2005-09-29 13:55:00,19.5,19.5,19.5,19.5,800.0,18.9591,18.9591,18.9591,18.9591,800.0
2005-09-29 14:00:00,19.51,19.56,19.51,19.56,2700.0,18.9688,19.0174,18.9688,19.0174,2700.0
2005-09-29 14:05:00,19.55,19.56,19.5,19.51,4200.0,19.0077,19.0174,18.9591,18.9688,4200.0
2005-09-29 14:10:00,19.51,19.51,19.49,19.49,2100.0,18.9688,18.9688,18.9493,18.9493,2100.0
2005-09-29 14:15:00,19.48,19.48,19.48,19.48,100.0,18.9396,18.9396,18.9396,18.9396,100.0
2005-09-29 14:20:00,19.48,19.49,19.48,19.49,2500.0,18.9396,18.9493,18.9396,18.9493,2500.0
2005-09-29 14:25:00,19.49,19.5,19.46,19.49,4100.0,18.9493,18.9591,18.9202,18.9493,4100.0
2005-09-29 14:30:00,19.49,19.5,19.47,19.49,3800.0,18.9493,18.9591,18.9299,18.9493,3800.0
2005-09-29 14:35:00,19.5,19.5,19.48,19.48,2400.0,18.9591,18.9591,18.9396,18.9396,2400.0
2005-09-29 14:40:00,19.49,19.54,19.46,19.46,6700.0,18.9493,18.998,18.9202,18.9202,6700.0
2005-09-29 14:45:00,19.48,19.48,19.47,19.47,1000.0,18.9396,18.9396,18.9299,18.9299,1000.0
2005-09-29 14:50:00,19.49,19.5,19.46,19.46,2600.0,18.9493,18.9591,18.9202,18.9202,2600.0
2005-09-29 14:55:00,19.47,19.48,19.47,19.48,1200.0,18.9299,18.9396,18.9299,18.9396,1200.0
2005-09-29 15:00:00,19.48,19.49,19.48,19.49,1200.0,18.9396,18.9493,18.9396,18.9493,1200.0
2005-09-29 15:05:00,19.49,19.49,19.49,19.49,7500.0,18.9493,18.9493,18.9493,18.9493,7500.0
2005-09-29 15:10:00,19.5,19.51,19.49,19.49,5500.0,18.9591,18.9688,18.9493,18.9493,5500.0
2005-09-29 15:15:00,19.49,19.49,19.48,19.49,700.0,18.9493,18.9493,18.9396,18.9493,700.0
2005-09-29 15:20:00,19.49,19.49,19.48,19.49,4400.0,18.9493,18.9493,18.9396,18.9493,4400.0
2005-09-29 15:25:00,19.49,19.49,19.48,19.48,2100.0,18.9493,18.9493,18.9396,18.9396,2100.0
2005-09-29 15:30:00,19.47,19.49,19.47,19.49,1500.0,18.9299,18.9493,18.9299,18.9493,1500.0
2005-09-29 15:35:00,19.48,19.49,19.48,19.49,4400.0,18.9396,18.9493,18.9396,18.9493,4400.0
2005-09-29 15:40:00,19.49,19.49,19.48,19.49,12400.0,18.9493,18.9493,18.9396,18.9493,12400.0
2005-09-29 15:45:00,19.49,19.49,19.49,19.49,4700.0,18.9493,18.9493,18.9493,18.9493,4700.0
2005-09-29 15:50:00,19.49,19.55,19.48,19.55,16500.0,18.9493,19.0077,18.9396,19.0077,16500.0
2005-09-29 15:55:00,19.55,19.59,19.53,19.59,24800.0,19.0077,19.0466,18.9882,19.0466,24800.0
2005-09-30 09:30:00,19.49,19.49,19.44,19.44,1800.0,18.9493,18.9493,18.9007,18.9007,1800.0
2005-09-30 09:35:00,19.46,19.55,19.46,19.5,900.0,18.9202,19.0077,18.9202,18.9591,900.0
2005-09-30 09:40:00,19.51,19.51,19.46,19.46,2400.0,18.9688,18.9688,18.9202,18.9202,2400.0
2005-09-30 09:45:00,19.47,19.54,19.47,19.54,1300.0,18.9299,18.998,18.9299,18.998,1300.0
2005-09-30 09:50:00,19.55,19.59,19.55,19.56,1000.0,19.0077,19.0466,19.0077,19.0174,1000.0
2005-09-30 09:55:00,19.55,19.65,19.53,19.65,4800.0,19.0077,19.1049,18.9882,19.1049,4800.0
2005-09-30 10:00:00,19.68,19.68,19.6,19.61,2800.0,19.1341,19.1341,19.0563,19.066,2800.0
2005-09-30 10:05:00,19.65,19.68,19.63,19.67,2800.0,19.1049,19.1341,19.0855,19.1244,2800.0
2005-09-30 10:10:00,19.68,19.72,19.68,19.68,4900.0,19.1341,19.173,19.1341,19.1341,4900.0
2005-09-30 10:15:00,19.68,19.68,19.66,19.66,2900.0,19.1341,19.1341,19.1146,19.1146,2900.0
2005-09-30 10:20:00,19.67,19.77,19.67,19.77,1700.0,19.1244,19.2216,19.1244,19.2216,1700.0
2005-09-30 10:25:00,19.77,19.82,19.76,19.82,5900.0,19.2216,19.2702,19.2119,19.2702,5900.0
2005-09-30 10:30:00,19.81,19.82,19.79,19.81,6500.0,19.2605,19.2702,19.241,19.2605,6500.0
2005-09-30 10:35:00,19.81,19.83,19.8,19.82,2900.0,19.2605,19.2799,19.2507,19.2702,2900.0
2005-09-30 10:40:00,19.82,19.82,19.79,19.8,4900.0,19.2702,19.2702,19.241,19.2507,4900.0
2005-09-30 10:45:00,19.8,19.83,19.8,19.8,12300.0,19.2507,19.2799,19.2507,19.2507,12300.0
2005-09-30 10:50:00,19.79,19.82,19.79,19.8,2100.0,19.241,19.2702,19.241,19.2507,2100.0
2005-09-30 10:55:00,19.81,19.81,19.77,19.77,5700.0,19.2605,19.2605,19.2216,19.2216,5700.0
2005-09-30 11:00:00,19.78,19.8,19.76,19.8,12400.0,19.2313,19.2507,19.2119,19.2507,12400.0
2005-09-30 11:05:00,19.77,19.77,19.76,19.77,700.0,19.2216,19.2216,19.2119,19.2216,700.0
2005-09-30 11:10:00,19.77,19.78,19.77,19.78,2000.0,19.2216,19.2313,19.2216,19.2313,2000.0
2005-09-30 11:15:00,19.78,19.82,19.77,19.82,2300.0,19.2313,19.2702,19.2216,19.2702,2300.0
2005-09-30 11:20:00,19.8,19.83,19.75,19.76,4300.0,19.2507,19.2799,19.2021,19.2119,4300.0
2005-09-30 11:25:00,19.76,19.78,19.76,19.78,1200.0,19.2119,19.2313,19.2119,19.2313,1200.0
2005-09-30 11:30:00,19.79,19.82,19.78,19.78,1300.0,19.241,19.2702,19.2313,19.2313,1300.0
2005-09-30 11:35:00,19.77,19.78,19.77,19.77,500.0,19.2216,19.2313,19.2216,19.2216,500.0
2005-09-30 11:40:00,19.77,19.78,19.77,19.78,2200.0,19.2216,19.2313,19.2216,19.2313,2200.0
2005-09-30 11:45:00,19.78,19.78,19.76,19.76,2000.0,19.2313,19.2313,19.2119,19.2119,2000.0
2005-09-30 11:50:00,19.75,19.78,19.74,19.74,2400.0,19.2021,19.2313,19.1924,19.1924,2400.0
2005-09-30 11:55:00,19.74,19.78,19.74,19.76,2400.0,19.1924,19.2313,19.1924,19.2119,2400.0
2005-09-30 12:00:00,19.74,19.74,19.73,19.74,3100.0,19.1924,19.1924,19.1827,19.1924,3100.0
2005-09-30 12:05:00,19.74,19.74,19.74,19.74,400.0,19.1924,19.1924,19.1924,19.1924,400.0
2005-09-30 12:10:00,19.74,19.75,19.73,19.75,3400.0,19.1924,19.2021,19.1827,19.2021,3400.0
2005-09-30 12:15:00,19.76,19.81,19.76,19.81,1100.0,19.2119,19.2605,19.2119,19.2605,1100.0
2005-09-30 12:20:00,19.81,19.81,19.78,19.78,1200.0,19.2605,19.2605,19.2313,19.2313,1200.0
2005-09-30 12:25:00,19.78,19.79,19.78,19.79,1100.0,19.2313,19.241,19.2313,19.241,1100.0
2005-09-30 12:30:00,19.78,19.88,19.78,19.88,20300.0,19.2313,19.3285,19.2313,19.3285,20300.0
2005-09-30 12:35:00,19.89,19.89,19.81,19.85,7300.0,19.3383,19.3383,19.2605,19.2994,7300.0
2005-09-30 12:40:00,19.82,19.83,19.82,19.83,1000.0,19.2702,19.2799,19.2702,19.2799,1000.0
2005-09-30 12:45:00,19.83,19.83,19.8,19.8,800.0,19.2799,19.2799,19.2507,19.2507,800.0
2005-09-30 12:50:00,19.8,19.8,19.79,19.79,500.0,19.2507,19.2507,19.241,19.241,500.0
2005-09-30 12:55:00,19.8,19.8,19.8,19.8,800.0,19.2507,19.2507,19.2507,19.2507,800.0
2005-09-30 13:00:00,19.79,19.79,19.79,19.79,400.0,19.241,19.241,19.241,19.241,400.0
2005-09-30 13:05:00,19.78,19.78,19.78,19.78,800.0,19.2313,19.2313,19.2313,19.2313,800.0
2005-09-30 13:10:00,19.78,19.79,19.78,19.79,3000.0,19.2313,19.241,19.2313,19.241,3000.0
2005-09-30 13:15:00,19.78,19.8,19.78,19.8,2100.0,19.2313,19.2507,19.2313,19.2507,2100.0
2005-09-30 13:20:00,19.8,19.84,19.8,19.8,2800.0,19.2507,19.2896,19.2507,19.2507,2800.0
2005-09-30 13:25:00,19.8,19.8,19.79,19.79,1300.0,19.2507,19.2507,19.241,19.241,1300.0
2005-09-30 13:30:00,19.8,19.86,19.8,19.86,5300.0,19.2507,19.3091,19.2507,19.3091,5300.0
2005-09-30 13:35:00,19.86,19.86,19.82,19.82,1200.0,19.3091,19.3091,19.2702,19.2702,1200.0
2005-09-30 13:40:00,19.81,19.81,19.79,19.79,800.0,19.2605,19.2605,19.241,19.241,800.0
2005-09-30 13:45:00,19.8,19.81,19.79,19.8,900.0,19.2507,19.2605,19.241,19.2507,900.0
2005-09-30 13:50:00,19.8,19.8,19.8,19.8,1000.0,19.2507,19.2507,19.2507,19.2507,1000.0
2005-09-30 13:55:00,19.78,19.8,19.78,19.79,2800.0,19.2313,19.2507,19.2313,19.241,2800.0
2005-09-30 14:00:00,19.79,19.79,19.78,19.78,1900.0,19.241,19.241,19.2313,19.2313,1900.0
2005-09-30 14:05:00,19.79,19.81,19.79,19.81,1900.0,19.241,19.2605,19.241,19.2605,1900.0
2005-09-30 14:10:00,19.83,19.83,19.79,19.79,2700.0,19.2799,19.2799,19.241,19.241,2700.0
2005-09-30 14:15:00,19.8,19.81,19.79,19.8,1100.0,19.2507,19.2605,19.241,19.2507,1100.0
2005-09-30 14:20:00,19.8,19.8,19.79,19.79,1300.0,19.2507,19.2507,19.241,19.241,1300.0
2005-09-30 14:25:00,19.79,19.81,19.78,19.81,5000.0,19.241,19.2605,19.2313,19.2605,5000.0
2005-09-30 14:30:00,19.81,19.81,19.79,19.8,2300.0,19.2605,19.2605,19.241,19.2507,2300.0
2005-09-30 14:35:00,19.8,19.82,19.79,19.81,3000.0,19.2507,19.2702,19.241,19.2605,3000.0
2005-09-30 14:40:00,19.8,19.8,19.79,19.8,4500.0,19.2507,19.2507,19.241,19.2507,4500.0
2005-09-30 14:45:00,19.8,19.8,19.77,19.78,2800.0,19.2507,19.2507,19.2216,19.2313,2800.0
2005-09-30 14:50:00,19.78,19.8,19.77,19.78,3200.0,19.2313,19.2507,19.2216,19.2313,3200.0
2005-09-30 14:55:00,19.79,19.79,19.78,19.78,1100.0,19.241,19.241,19.2313,19.2313,1100.0
2005-09-30 15:00:00,19.79,19.8,19.77,19.78,1700.0,19.241,19.2507,19.2216,19.2313,1700.0
2005-09-30 15:05:00,19.77,19.78,19.74,19.74,5100.0,19.2216,19.2313,19.1924,19.1924,5100.0
2005-09-30 15:10:00,19.73,19.74,19.71,19.73,4500.0,19.1827,19.1924,19.1632,19.1827,4500.0
2005-09-30 15:15:00,19.73,19.73,19.7,19.7,12600.0,19.1827,19.1827,19.1535,19.1535,12600.0
2005-09-30 15:20:00,19.7,19.7,19.68,19.69,4600.0,19.1535,19.1535,19.1341,19.1438,4600.0
2005-09-30 15:25:00,19.68,19.69,19.67,19.69,7800.0,19.1341,19.1438,19.1244,19.1438,7800.0
2005-09-30 15:30:00,19.68,19.68,19.65,19.66,5100.0,19.1341,19.1341,19.1049,19.1146,5100.0
2005-09-30 15:35:00,19.66,19.67,19.65,19.65,9500.0,19.1146,19.1244,19.1049,19.1049,9500.0
2005-09-30 15:40:00,19.66,19.67,19.66,19.66,6000.0,19.1146,19.1244,19.1146,19.1146,6000.0
2005-09-30 15:45:00,19.66,19.67,19.66,19.66,6300.0,19.1146,19.1244,19.1146,19.1146,6300.0
2005-09-30 15:50:00,19.66,19.67,19.66,19.66,6300.0,19.1146,19.1244,19.1146,19.1146,6300.0
2005-09-30 15:55:00,19.67,19.69,19.66,19.68,17600.0,19.1244,19.1438,19.1146,19.1341,17600.0
2005-10-03 09:30:00,19.73,19.8,19.73,19.8,5400.0,19.1827,19.2507,19.1827,19.2507,5400.0
2005-10-03 09:35:00,19.83,19.91,19.83,19.9,2300.0,19.2799,19.3577,19.2799,19.348,2300.0
2005-10-03 09:40:00,19.91,19.91,19.9,19.91,6800.0,19.3577,19.3577,19.348,19.3577,6800.0
2005-10-03 09:45:00,19.91,19.91,19.8,19.81,36000.0,19.3577,19.3577,19.2507,19.2605,36000.0
2005-10-03 09:50:00,19.84,19.84,19.75,19.83,4500.0,19.2896,19.2896,19.2021,19.2799,4500.0
2005-10-03 09:55:00,19.83,19.84,19.83,19.84,13100.0,19.2799,19.2896,19.2799,19.2896,13100.0
2005-10-03 10:00:00,19.85,19.95,19.85,19.91,14200.0,19.2994,19.3966,19.2994,19.3577,14200.0
2005-10-03 10:05:00,19.89,19.91,19.78,19.79,20100.0,19.3383,19.3577,19.2313,19.241,20100.0
2005-10-03 10:10:00,19.79,19.79,19.68,19.73,5000.0,19.241,19.241,19.1341,19.1827,5000.0
2005-10-03 10:15:00,19.66,19.66,19.56,19.56,7100.0,19.1146,19.1146,19.0174,19.0174,7100.0
2005-10-03 10:20:00,19.59,19.6,19.59,19.6,7500.0,19.0466,19.0563,19.0466,19.0563,7500.0
2005-10-03 10:25:00,19.59,19.59,19.45,19.45,5200.0,19.0466,19.0466,18.9105,18.9105,5200.0
2005-10-03 10:30:00,19.47,19.53,19.47,19.5,17800.0,18.9299,18.9882,18.9299,18.9591,17800.0
2005-10-03 10:35:00,19.5,19.53,19.48,19.52,5100.0,18.9591,18.9882,18.9396,18.9785,5100.0
2005-10-03 10:40:00,19.52,19.65,19.51,19.65,33200.0,18.9785,19.1049,18.9688,19.1049,33200.0
2005-10-03 10:45:00,19.65,19.68,19.64,19.68,1300.0,19.1049,19.1341,19.0952,19.1341,1300.0
2005-10-03 10:50:00,19.69,19.77,19.69,19.77,1600.0,19.1438,19.2216,19.1438,19.2216,1600.0
2005-10-03 10:55:00,19.79,19.81,19.76,19.76,1400.0,19.241,19.2605,19.2119,19.2119,1400.0
2005-10-03 11:00:00,19.8,19.86,19.8,19.86,2800.0,19.2507,19.3091,19.2507,19.3091,2800.0
2005-10-03 11:05:00,19.84,19.84,19.8,19.83,1500.0,19.2896,19.2896,19.2507,19.2799,1500.0
2005-10-03 11:10:00,19.86,19.9,19.86,19.9,2300.0,19.3091,19.348,19.3091,19.348,2300.0
2005-10-03 11:15:00,19.9,20.04,19.9,20.03,12200.0,19.348,19.4841,19.348,19.4744,12200.0
2005-10-03 11:20:00,20.04,20.06,20.03,20.04,34000.0,19.4841,19.5035,19.4744,19.4841,34000.0
2005-10-03 11:25:00,20.04,20.04,20.03,20.03,13000.0,19.4841,19.4841,19.4744,19.4744,13000.0
2005-10-03 11:30:00,19.97,19.98,19.96,19.96,7600.0,19.416,19.4258,19.4063,19.4063,7600.0
2005-10-03 11:35:00,19.96,19.97,19.93,19.97,4400.0,19.4063,19.416,19.3771,19.416,4400.0
2005-10-03 11:40:00,19.96,19.96,19.9,19.92,4800.0,19.4063,19.4063,19.348,19.3674,4800.0
2005-10-03 11:45:00,19.9,19.91,19.88,19.91,1900.0,19.348,19.3577,19.3285,19.3577,1900.0
2005-10-03 11:50:00,19.92,19.93,19.87,19.88,8800.0,19.3674,19.3771,19.3188,19.3285,8800.0
2005-10-03 11:55:00,19.89,19.92,19.86,19.9,2200.0,19.3383,19.3674,19.3091,19.348,2200.0
2005-10-03 12:00:00,19.91,19.93,19.89,19.93,3700.0,19.3577,19.3771,19.3383,19.3771,3700.0
2005-10-03 12:05:00,19.92,19.93,19.92,19.93,1900.0,19.3674,19.3771,19.3674,19.3771,1900.0
2005-10-03 12:10:00,19.92,19.95,19.92,19.95,4800.0,19.3674,19.3966,19.3674,19.3966,4800.0
2005-10-03 12:15:00,19.94,19.94,19.86,19.88,7600.0,19.3869,19.3869,19.3091,19.3285,7600.0
2005-10-03 12:20:00,19.89,19.89,19.85,19.86,2800.0,19.3383,19.3383,19.2994,19.3091,2800.0
2005-10-03 12:25:00,19.87,19.93,19.84,19.93,2300.0,19.3188,19.3771,19.2896,19.3771,2300.0
2005-10-03 12:30:00,19.94,19.95,19.94,19.95,3900.0,19.3869,19.3966,19.3869,19.3966,3900.0
2005-10-03 12:35:00,19.95,19.95,19.9,19.92,3300.0,19.3966,19.3966,19.348,19.3674,3300.0
2005-10-03 12:40:00,19.93,19.97,19.93,19.97,5100.0,19.3771,19.416,19.3771,19.416,5100.0
2005-10-03 12:45:00,19.97,19.97,19.91,19.95,2000.0,19.416,19.416,19.3577,19.3966,2000.0
2005-10-03 12:50:00,19.95,19.95,19.92,19.92,4100.0,19.3966,19.3966,19.3674,19.3674,4100.0
2005-10-03 12:55:00,19.93,19.93,19.91,19.93,3200.0,19.3771,19.3771,19.3577,19.3771,3200.0
2005-10-03 13:00:00,19.9,19.92,19.9,19.92,2600.0,19.348,19.3674,19.348,19.3674,2600.0
2005-10-03 13:05:00,19.92,19.97,19.92,19.97,2900.0,19.3674,19.416,19.3674,19.416,2900.0
2005-10-03 13:10:00,19.98,20.0,19.95,19.98,4100.0,19.4258,19.4452,19.3966,19.4258,4100.0
2005-10-03 13:15:00,19.97,19.98,19.94,19.94,1900.0,19.416,19.4258,19.3869,19.3869,1900.0
2005-10-03 13:20:00,19.95,19.98,19.93,19.93,3300.0,19.3966,19.4258,19.3771,19.3771,3300.0
2005-10-03 13:25:00,19.93,19.96,19.93,19.93,6900.0,19.3771,19.4063,19.3771,19.3771,6900.0
2005-10-03 13:30:00,19.94,19.95,19.92,19.92,4400.0,19.3869,19.3966,19.3674,19.3674,4400.0
2005-10-03 13:35:00,19.92,19.92,19.86,19.89,4000.0,19.3674,19.3674,19.3091,19.3383,4000.0
2005-10-03 13:40:00,19.89,19.9,19.87,19.9,5800.0,19.3383,19.348,19.3188,19.348,5800.0
2005-10-03 13:45:00,19.9,19.9,19.87,19.88,4200.0,19.348,19.348,19.3188,19.3285,4200.0
2005-10-03 13:50:00,19.87,19.88,19.85,19.87,4500.0,19.3188,19.3285,19.2994,19.3188,4500.0
2005-10-03 13:55:00,19.87,19.88,19.86,19.86,3100.0,19.3188,19.3285,19.3091,19.3091,3100.0
2005-10-03 14:00:00,19.86,19.88,19.84,19.85,4800.0,19.3091,19.3285,19.2896,19.2994,4800.0
2005-10-03 14:05:00,19.85,19.89,19.83,19.89,7200.0,19.2994,19.3383,19.2799,19.3383,7200.0
2005-10-03 14:10:00,19.88,19.88,19.86,19.88,3100.0,19.3285,19.3285,19.3091,19.3285,3100.0
2005-10-03 14:15:00,19.88,19.88,19.85,19.85,4900.0,19.3285,19.3285,19.2994,19.2994,4900.0
2005-10-03 14:20:00,19.86,19.88,19.84,19.87,7300.0,19.3091,19.3285,19.2896,19.3188,7300.0
2005-10-03 14:25:00,19.87,19.9,19.86,19.9,4200.0,19.3188,19.348,19.3091,19.348,4200.0
2005-10-03 14:30:00,19.88,19.88,19.85,19.85,2200.0,19.3285,19.3285,19.2994,19.2994,2200.0
2005-10-03 14:35:00,19.85,19.86,19.84,19.84,4200.0,19.2994,19.3091,19.2896,19.2896,4200.0
2005-10-03 14:40:00,19.85,19.87,19.85,19.86,4700.0,19.2994,19.3188,19.2994,19.3091,4700.0
2005-10-03 14:45:00,19.86,19.87,19.83,19.87,8300.0,19.3091,19.3188,19.2799,19.3188,8300.0
2005-10-03 14:50:00,19.87,19.87,19.82,19.82,8100.0,19.3188,19.3188,19.2702,19.2702,8100.0
2005-10-03 14:55:00,19.84,19.86,19.82,19.86,5900.0,19.2896,19.3091,19.2702,19.3091,5900.0
2005-10-03 15:00:00,19.86,19.88,19.81,19.87,7800.0,19.3091,19.3285,19.2605,19.3188,7800.0
2005-10-03 15:05:00,19.87,19.9,19.87,19.89,4700.0,19.3188,19.348,19.3188,19.3383,4700.0
2005-10-03 15:10:00,19.9,19.94,19.89,19.89,11500.0,19.348,19.3869,19.3383,19.3383,11500.0
2005-10-03 15:15:00,19.89,19.9,19.87,19.9,5500.0,19.3383,19.348,19.3188,19.348,5500.0
2005-10-03 15:20:00,19.9,19.9,19.87,19.89,10700.0,19.348,19.348,19.3188,19.3383,10700.0
2005-10-03 15:25:00,19.88,19.89,19.84,19.86,7900.0,19.3285,19.3383,19.2896,19.3091,7900.0
2005-10-03 15:30:00,19.87,19.9,19.87,19.89,7800.0,19.3188,19.348,19.3188,19.3383,7800.0
2005-10-03 15:35:00,19.89,19.91,19.88,19.88,17600.0,19.3383,19.3577,19.3285,19.3285,17600.0
2005-10-03 15:40:00,19.88,19.88,19.8,19.82,9400.0,19.3285,19.3285,19.2507,19.2702,9400.0
2005-10-03 15:45:00,19.81,19.82,19.77,19.79,11000.0,19.2605,19.2702,19.2216,19.241,11000.0
2005-10-03 15:50:00,19.78,19.81,19.77,19.79,16700.0,19.2313,19.2605,19.2216,19.241,16700.0
2005-10-03 15:55:00,19.79,19.85,19.78,19.85,23800.0,19.241,19.2994,19.2313,19.2994,23800.0
2005-10-04 09:30:00,19.85,20.25,19.85,20.22,28900.0,19.2994,19.6883,19.2994,19.6591,28900.0
2005-10-04 09:35:00,20.24,20.24,20.05,20.05,7800.0,19.6785,19.6785,19.4938,19.4938,7800.0
2005-10-04 09:40:00,20.02,20.03,19.84,19.84,11500.0,19.4646,19.4744,19.2896,19.2896,11500.0
2005-10-04 09:45:00,19.84,19.9,19.81,19.87,9300.0,19.2896,19.348,19.2605,19.3188,9300.0
2005-10-04 09:50:00,19.84,19.84,19.72,19.73,6600.0,19.2896,19.2896,19.173,19.1827,6600.0
2005-10-04 09:55:00,19.73,19.75,19.73,19.74,13900.0,19.1827,19.2021,19.1827,19.1924,13900.0
2005-10-04 10:00:00,19.74,19.78,19.74,19.76,2500.0,19.1924,19.2313,19.1924,19.2119,2500.0
2005-10-04 10:05:00,19.76,19.76,19.7,19.75,12900.0,19.2119,19.2119,19.1535,19.2021,12900.0
2005-10-04 10:10:00,19.75,19.89,19.75,19.87,14400.0,19.2021,19.3383,19.2021,19.3188,14400.0
2005-10-04 10:15:00,19.85,19.87,19.8,19.85,9200.0,19.2994,19.3188,19.2507,19.2994,9200.0
2005-10-04 10:20:00,19.83,19.85,19.82,19.84,2900.0,19.2799,19.2994,19.2702,19.2896,2900.0
2005-10-04 10:25:00,19.83,19.86,19.76,19.84,6200.0,19.2799,19.3091,19.2119,19.2896,6200.0
2005-10-04 10:30:00,19.83,19.83,19.75,19.76,3200.0,19.2799,19.2799,19.2021,19.2119,3200.0
2005-10-04 10:35:00,19.77,19.77,19.72,19.76,5300.0,19.2216,19.2216,19.173,19.2119,5300.0
2005-10-04 10:40:00,19.74,19.76,19.73,19.75,6700.0,19.1924,19.2119,19.1827,19.2021,6700.0
2005-10-04 10:45:00,19.73,19.73,19.72,19.72,3400.0,19.1827,19.1827,19.173,19.173,3400.0
2005-10-04 10:50:00,19.67,19.68,19.63,19.68,6700.0,19.1244,19.1341,19.0855,19.1341,6700.0
2005-10-04 10:55:00,19.64,19.67,19.64,19.66,4100.0,19.0952,19.1244,19.0952,19.1146,4100.0
2005-10-04 11:00:00,19.65,19.66,19.55,19.55,5600.0,19.1049,19.1146,19.0077,19.0077,5600.0
2005-10-04 11:05:00,19.6,19.6,19.55,19.57,7800.0,19.0563,19.0563,19.0077,19.0271,7800.0
2005-10-04 11:10:00,19.57,19.65,19.57,19.64,7000.0,19.0271,19.1049,19.0271,19.0952,7000.0
2005-10-04 11:15:00,19.65,19.65,19.6,19.63,8700.0,19.1049,19.1049,19.0563,19.0855,8700.0
2005-10-04 11:20:00,19.64,19.64,19.6,19.61,1300.0,19.0952,19.0952,19.0563,19.066,1300.0
2005-10-04 11:25:00,19.6,19.62,19.6,19.6,6800.0,19.0563,19.0757,19.0563,19.0563,6800.0
2005-10-04 11:30:00,19.6,19.6,19.57,19.58,6300.0,19.0563,19.0563,19.0271,19.0369,6300.0
2005-10-04 11:35:00,19.59,19.65,19.59,19.65,6000.0,19.0466,19.1049,19.0466,19.1049,6000.0
2005-10-04 11:40:00,19.67,19.69,19.67,19.68,3200.0,19.1244,19.1438,19.1244,19.1341,3200.0
2005-10-04 11:45:00,19.68,19.68,19.65,19.65,80500.0,19.1341,19.1341,19.1049,19.1049,80500.0
2005-10-04 11:50:00,19.67,19.68,19.66,19.67,7200.0,19.1244,19.1341,19.1146,19.1244,7200.0
2005-10-04 11:55:00,19.68,19.75,19.68,19.75,7900.0,19.1341,19.2021,19.1341,19.2021,7900.0
2005-10-04 12:00:00,19.75,19.79,19.75,19.76,7900.0,19.2021,19.241,19.2021,19.2119,7900.0
2005-10-04 12:05:00,19.76,19.76,19.76,19.76,4600.0,19.2119,19.2119,19.2119,19.2119,4600.0
2005-10-04 12:10:00,19.76,19.8,19.76,19.8,14000.0,19.2119,19.2507,19.2119,19.2507,14000.0
2005-10-04 12:15:00,19.8,19.81,19.76,19.76,2000.0,19.2507,19.2605,19.2119,19.2119,2000.0
2005-10-04 12:20:00,19.77,19.77,19.74,19.75,2200.0,19.2216,19.2216,19.1924,19.2021,2200.0
2005-10-04 12:25:00,19.76,19.76,19.72,19.72,5000.0,19.2119,19.2119,19.173,19.173,5000.0
2005-10-04 12:30:00,19.7,19.73,19.69,19.72,3900.0,19.1535,19.1827,19.1438,19.173,3900.0
2005-10-04 12:35:00,19.71,19.72,19.66,19.66,5100.0,19.1632,19.173,19.1146,19.1146,5100.0
2005-10-04 12:40:00,19.68,19.74,19.68,19.7,2700.0,19.1341,19.1924,19.1341,19.1535,2700.0
2005-10-04 12:45:00,19.72,19.72,19.69,19.69,1500.0,19.173,19.173,19.1438,19.1438,1500.0
2005-10-04 12:50:00,19.69,19.71,19.69,19.7,2900.0,19.1438,19.1632,19.1438,19.1535,2900.0
2005-10-04 12:55:00,19.7,19.74,19.7,19.72,1100.0,19.1535,19.1924,19.1535,19.173,1100.0
2005-10-04 13:00:00,19.72,19.72,19.65,19.65,8600.0,19.173,19.173,19.1049,19.1049,8600.0
2005-10-04 13:05:00,19.66,19.67,19.65,19.65,2800.0,19.1146,19.1244,19.1049,19.1049,2800.0
2005-10-04 13:10:00,19.65,19.66,19.64,19.65,11200.0,19.1049,19.1146,19.0952,19.1049,11200.0
2005-10-04 13:15:00,19.65,19.65,19.64,19.65,2100.0,19.1049,19.1049,19.0952,19.1049,2100.0
2005-10-04 13:20:00,19.64,19.64,19.56,19.64,5500.0,19.0952,19.0952,19.0174,19.0952,5500.0
2005-10-04 13:25:00,19.64,19.65,19.62,19.62,6900.0,19.0952,19.1049,19.0757,19.0757,6900.0
2005-10-04 13:30:00,19.64,19.64,19.56,19.56,5500.0,19.0952,19.0952,19.0174,19.0174,5500.0
2005-10-04 13:35:00,19.55,19.57,19.5,19.57,6000.0,19.0077,19.0271,18.9591,19.0271,6000.0
2005-10-04 13:40:00,19.53,19.53,19.49,19.49,4500.0,18.9882,18.9882,18.9493,18.9493,4500.0
2005-10-04 13:45:00,19.48,19.48,19.43,19.44,6800.0,18.9396,18.9396,18.891,18.9007,6800.0
2005-10-04 13:50:00,19.42,19.45,19.39,19.45,10200.0,18.8813,18.9105,18.8521,18.9105,10200.0
2005-10-04 13:55:00,19.43,19.48,19.42,19.42,4300.0,18.891,18.9396,18.8813,18.8813,4300.0
2005-10-04 14:00:00,19.42,19.45,19.37,19.45,16400.0,18.8813,18.9105,18.8327,18.9105,16400.0
2005-10-04 14:05:00,19.44,19.55,19.44,19.55,9600.0,18.9007,19.0077,18.9007,19.0077,9600.0
2005-10-04 14:10:00,19.55,19.55,19.48,19.49,6300.0,19.0077,19.0077,18.9396,18.9493,6300.0
2005-10-04 14:15:00,19.49,19.51,19.49,19.49,5900.0,18.9493,18.9688,18.9493,18.9493,5900.0
2005-10-04 14:20:00,19.5,19.53,19.47,19.5,12400.0,18.9591,18.9882,18.9299,18.9591,12400.0
2005-10-04 14:25:00,19.49,19.49,19.38,19.38,9000.0,18.9493,18.9493,18.8424,18.8424,9000.0
2005-10-04 14:30:00,19.37,19.44,19.35,19.42,13700.0,18.8327,18.9007,18.8132,18.8813,13700.0
2005-10-04 14:35:00,19.41,19.45,19.38,19.45,8200.0,18.8716,18.9105,18.8424,18.9105,8200.0
2005-10-04 14:40:00,19.44,19.45,19.43,19.45,7100.0,18.9007,18.9105,18.891,18.9105,7100.0
2005-10-04 14:45:00,19.48,19.48,19.43,19.43,4800.0,18.9396,18.9396,18.891,18.891,4800.0
2005-10-04 14:50:00,19.43,19.45,19.43,19.43,6700.0,18.891,18.9105,18.891,18.891,6700.0
2005-10-04 14:55:00,19.43,19.43,19.34,19.35,7300.0,18.891,18.891,18.8035,18.8132,7300.0
2005-10-04 15:00:00,19.33,19.35,19.3,19.32,14200.0,18.7938,18.8132,18.7646,18.7841,14200.0
2005-10-04 15:05:00,19.32,19.33,19.3,19.3,10800.0,18.7841,18.7938,18.7646,18.7646,10800.0
2005-10-04 15:10:00,19.31,19.32,19.29,19.29,10800.0,18.7743,18.7841,18.7549,18.7549,10800.0
2005-10-04 15:15:00,19.3,19.3,19.26,19.26,12600.0,18.7646,18.7646,18.7257,18.7257,12600.0
2005-10-04 15:20:00,19.27,19.27,19.25,19.26,9300.0,18.7355,18.7355,18.716,18.7257,9300.0
2005-10-04 15:25:00,19.27,19.28,19.25,19.26,13300.0,18.7355,18.7452,18.716,18.7257,13300.0
2005-10-04 15:30:00,19.26,19.27,19.25,19.26,34900.0,18.7257,18.7355,18.716,18.7257,34900.0
2005-10-04 15:35:00,19.25,19.26,19.2,19.22,15500.0,18.716,18.7257,18.6674,18.6868,15500.0
2005-10-04 15:40:00,19.22,19.22,19.17,19.2,53500.0,18.6868,18.6868,18.6382,18.6674,53500.0
2005-10-04 15:45:00,19.2,19.22,19.18,19.18,23900.0,18.6674,18.6868,18.6479,18.6479,23900.0
2005-10-04 15:50:00,19.18,19.2,19.18,19.19,28400.0,18.6479,18.6674,18.6479,18.6577,28400.0
2005-10-04 15:55:00,19.19,19.2,19.15,19.19,21300.0,18.6577,18.6674,18.6188,18.6577,21300.0
2005-10-05 09:30:00,19.17,19.19,19.09,19.09,6100.0,18.6382,18.6577,18.5604,18.5604,6100.0
2005-10-05 09:35:00,19.1,19.2,19.09,19.14,6000.0,18.5702,18.6674,18.5604,18.6091,6000.0
2005-10-05 09:40:00,19.15,19.21,19.12,19.18,4800.0,18.6188,18.6771,18.5896,18.6479,4800.0
2005-10-05 09:45:00,19.16,19.25,19.16,19.18,6000.0,18.6285,18.716,18.6285,18.6479,6000.0
2005-10-05 09:50:00,19.19,19.28,19.19,19.22,11000.0,18.6577,18.7452,18.6577,18.6868,11000.0
2005-10-05 09:55:00,19.22,19.27,19.22,19.27,5200.0,18.6868,18.7355,18.6868,18.7355,5200.0
2005-10-05 10:00:00,19.26,19.26,19.02,19.09,19200.0,18.7257,18.7257,18.4924,18.5604,19200.0
2005-10-05 10:05:00,19.09,19.11,19.02,19.08,19100.0,18.5604,18.5799,18.4924,18.5507,19100.0
2005-10-05 10:10:00,19.08,19.11,19.05,19.07,16300.0,18.5507,18.5799,18.5216,18.541,16300.0
2005-10-05 10:15:00,19.08,19.14,19.06,19.1,3100.0,18.5507,18.6091,18.5313,18.5702,3100.0
2005-10-05 10:20:00,19.11,19.12,19.07,19.12,7200.0,18.5799,18.5896,18.541,18.5896,7200.0
2005-10-05 10:25:00,19.1,19.11,19.05,19.06,6600.0,18.5702,18.5799,18.5216,18.5313,6600.0
2005-10-05 10:30:00,19.05,19.09,19.03,19.04,24200.0,18.5216,18.5604,18.5021,18.5118,24200.0
2005-10-05 10:35:00,19.04,19.07,19.04,19.06,7200.0,18.5118,18.541,18.5118,18.5313,7200.0
2005-10-05 10:40:00,19.06,19.07,19.04,19.05,5200.0,18.5313,18.541,18.5118,18.5216,5200.0
2005-10-05 10:45:00,19.04,19.04,19.02,19.03,5000.0,18.5118,18.5118,18.4924,18.5021,5000.0
2005-10-05 10:50:00,19.04,19.05,19.01,19.02,17900.0,18.5118,18.5216,18.4827,18.4924,17900.0
2005-10-05 10:55:00,19.02,19.05,19.01,19.04,4900.0,18.4924,18.5216,18.4827,18.5118,4900.0
2005-10-05 11:00:00,19.05,19.05,19.01,19.01,6300.0,18.5216,18.5216,18.4827,18.4827,6300.0
2005-10-05 11:05:00,19.02,19.03,19.01,19.03,4700.0,18.4924,18.5021,18.4827,18.5021,4700.0
2005-10-05 11:10:00,19.02,19.03,19.01,19.02,2300.0,18.4924,18.5021,18.4827,18.4924,2300.0
2005-10-05 11:15:00,19.02,19.03,19.02,19.03,1300.0,18.4924,18.5021,18.4924,18.5021,1300.0
2005-10-05 11:20:00,19.02,19.03,19.01,19.01,3100.0,18.4924,18.5021,18.4827,18.4827,3100.0
2005-10-05 11:25:00,19.01,19.02,18.99,19.0,28400.0,18.4827,18.4924,18.4632,18.4729,28400.0
2005-10-05 11:30:00,19.0,19.0,18.98,18.99,13300.0,18.4729,18.4729,18.4535,18.4632,13300.0
2005-10-05 11:35:00,18.98,18.99,18.97,18.99,7600.0,18.4535,18.4632,18.4438,18.4632,7600.0
2005-10-05 11:40:00,18.98,18.98,18.96,18.96,5700.0,18.4535,18.4535,18.4341,18.4341,5700.0
2005-10-05 11:45:00,18.98,18.98,18.86,18.86,8900.0,18.4535,18.4535,18.3368,18.3368,8900.0
2005-10-05 11:50:00,18.87,18.88,18.79,18.81,17500.0,18.3465,18.3563,18.2688,18.2882,17500.0
2005-10-05 11:55:00,18.82,18.84,18.82,18.82,1800.0,18.2979,18.3174,18.2979,18.2979,1800.0
2005-10-05 12:00:00,18.82,18.83,18.79,18.81,4500.0,18.2979,18.3077,18.2688,18.2882,4500.0
2005-10-05 12:05:00,18.81,18.85,18.81,18.85,9500.0,18.2882,18.3271,18.2882,18.3271,9500.0
2005-10-05 12:10:00,18.85,18.87,18.85,18.87,5500.0,18.3271,18.3465,18.3271,18.3465,5500.0
2005-10-05 12:15:00,18.86,18.89,18.86,18.88,5800.0,18.3368,18.366,18.3368,18.3563,5800.0
2005-10-05 12:20:00,18.88,18.88,18.87,18.87,4400.0,18.3563,18.3563,18.3465,18.3465,4400.0
2005-10-05 12:25:00,18.88,18.89,18.86,18.87,2200.0,18.3563,18.366,18.3368,18.3465,2200.0
2005-10-05 12:30:00,18.87,18.88,18.87,18.88,6100.0,18.3465,18.3563,18.3465,18.3563,6100.0
2005-10-05 12:35:00,18.88,18.88,18.86,18.86,5600.0,18.3563,18.3563,18.3368,18.3368,5600.0
2005-10-05 12:40:00,18.85,18.85,18.85,18.85,700.0,18.3271,18.3271,18.3271,18.3271,700.0
2005-10-05 12:45:00,18.86,18.86,18.85,18.86,1900.0,18.3368,18.3368,18.3271,18.3368,1900.0
2005-10-05 12:50:00,18.86,18.86,18.85,18.85,2600.0,18.3368,18.3368,18.3271,18.3271,2600.0
2005-10-05 12:55:00,18.84,18.84,18.82,18.82,2300.0,18.3174,18.3174,18.2979,18.2979,2300.0
2005-10-05 13:00:00,18.83,18.83,18.81,18.82,11600.0,18.3077,18.3077,18.2882,18.2979,11600.0
2005-10-05 13:05:00,18.83,18.83,18.82,18.82,300.0,18.3077,18.3077,18.2979,18.2979,300.0
2005-10-05 13:10:00,18.83,18.83,18.8,18.8,3600.0,18.3077,18.3077,18.2785,18.2785,3600.0
2005-10-05 13:15:00,18.81,18.81,18.78,18.81,4900.0,18.2882,18.2882,18.259,18.2882,4900.0
2005-10-05 13:20:00,18.81,18.83,18.81,18.83,12200.0,18.2882,18.3077,18.2882,18.3077,12200.0
2005-10-05 13:25:00,18.83,18.83,18.81,18.82,3900.0,18.3077,18.3077,18.2882,18.2979,3900.0
2005-10-05 13:30:00,18.82,18.82,18.79,18.79,4100.0,18.2979,18.2979,18.2688,18.2688,4100.0
2005-10-05 13:35:00,18.79,18.81,18.79,18.8,7000.0,18.2688,18.2882,18.2688,18.2785,7000.0
2005-10-05 13:40:00,18.79,18.79,18.78,18.79,1300.0,18.2688,18.2688,18.259,18.2688,1300.0
2005-10-05 13:45:00,18.78,18.79,18.71,18.72,3500.0,18.259,18.2688,18.191,18.2007,3500.0
2005-10-05 13:50:00,18.71,18.72,18.69,18.7,3400.0,18.191,18.2007,18.1715,18.1813,3400.0
2005-10-05 13:55:00,18.68,18.71,18.68,18.71,9300.0,18.1618,18.191,18.1618,18.191,9300.0
2005-10-05 14:00:00,18.71,18.72,18.68,18.7,6700.0,18.191,18.2007,18.1618,18.1813,6700.0
2005-10-05 14:05:00,18.7,18.7,18.68,18.68,3200.0,18.1813,18.1813,18.1618,18.1618,3200.0
2005-10-05 14:10:00,18.69,18.71,18.69,18.71,11500.0,18.1715,18.191,18.1715,18.191,11500.0
2005-10-05 14:15:00,18.72,18.72,18.69,18.69,17800.0,18.2007,18.2007,18.1715,18.1715,17800.0
2005-10-05 14:20:00,18.69,18.7,18.69,18.7,4900.0,18.1715,18.1813,18.1715,18.1813,4900.0
2005-10-05 14:25:00,18.7,18.72,18.68,18.68,6900.0,18.1813,18.2007,18.1618,18.1618,6900.0
2005-10-05 14:30:00,18.68,18.68,18.65,18.65,3400.0,18.1618,18.1618,18.1327,18.1327,3400.0
2005-10-05 14:35:00,18.64,18.66,18.63,18.64,5500.0,18.1229,18.1424,18.1132,18.1229,5500.0
2005-10-05 14:40:00,18.64,18.65,18.63,18.64,3300.0,18.1229,18.1327,18.1132,18.1229,3300.0
2005-10-05 14:45:00,18.64,18.64,18.61,18.61,3500.0,18.1229,18.1229,18.0938,18.0938,3500.0
2005-10-05 14:50:00,18.61,18.62,18.6,18.62,6700.0,18.0938,18.1035,18.084,18.1035,6700.0
2005-10-05 14:55:00,18.62,18.62,18.6,18.6,8300.0,18.1035,18.1035,18.084,18.084,8300.0
2005-10-05 15:00:00,18.61,18.61,18.6,18.61,11000.0,18.0938,18.0938,18.084,18.0938,11000.0
2005-10-05 15:05:00,18.6,18.61,18.6,18.61,9700.0,18.084,18.0938,18.084,18.0938,9700.0
2005-10-05 15:10:00,18.61,18.61,18.5,18.5,24200.0,18.0938,18.0938,17.9868,17.9868,24200.0
2005-10-05 15:15:00,18.47,18.56,18.45,18.53,22800.0,17.9576,18.0451,17.9382,18.016,22800.0
2005-10-05 15:20:00,18.53,18.53,18.45,18.45,12300.0,18.016,18.016,17.9382,17.9382,12300.0
2005-10-05 15:25:00,18.46,18.46,18.44,18.45,6600.0,17.9479,17.9479,17.9285,17.9382,6600.0
2005-10-05 15:30:00,18.45,18.45,18.42,18.43,7400.0,17.9382,17.9382,17.909,17.9188,7400.0
2005-10-05 15:35:00,18.44,18.45,18.06,18.09,105100.0,17.9285,17.9382,17.559,17.5882,105100.0
2005-10-05 15:40:00,18.09,18.2,18.08,18.19,64500.0,17.5882,17.6951,17.5785,17.6854,64500.0
2005-10-05 15:45:00,18.19,18.24,18.17,18.24,45400.0,17.6854,17.734,17.666,17.734,45400.0
2005-10-05 15:50:00,18.24,18.28,18.24,18.28,26100.0,17.734,17.7729,17.734,17.7729,26100.0
2005-10-05 15:55:00,18.28,18.3,18.24,18.24,74300.0,17.7729,17.7924,17.734,17.734,74300.0
2005-10-06 09:30:00,18.29,18.34,18.29,18.31,4600.0,17.7826,17.8312,17.7826,17.8021,4600.0
2005-10-06 09:35:00,18.28,18.28,18.2,18.26,4800.0,17.7729,17.7729,17.6951,17.7535,4800.0
2005-10-06 09:40:00,18.26,18.39,18.25,18.33,11900.0,17.7535,17.8799,17.7437,17.8215,11900.0
2005-10-06 09:45:00,18.3,18.35,18.21,18.24,5400.0,17.7924,17.841,17.7049,17.734,5400.0
2005-10-06 09:50:00,18.19,18.23,18.1,18.23,7800.0,17.6854,17.7243,17.5979,17.7243,7800.0
2005-10-06 09:55:00,18.25,18.38,18.25,18.36,5700.0,17.7437,17.8701,17.7437,17.8507,5700.0
2005-10-06 10:00:00,18.35,18.37,18.25,18.37,6500.0,17.841,17.8604,17.7437,17.8604,6500.0
2005-10-06 10:05:00,18.37,18.43,18.24,18.24,17500.0,17.8604,17.9188,17.734,17.734,17500.0
2005-10-06 10:10:00,18.24,18.37,18.24,18.37,5300.0,17.734,17.8604,17.734,17.8604,5300.0
2005-10-06 10:15:00,18.37,18.37,18.27,18.34,7500.0,17.8604,17.8604,17.7632,17.8312,7500.0
2005-10-06 10:20:00,18.3,18.32,18.27,18.28,7600.0,17.7924,17.8118,17.7632,17.7729,7600.0
2005-10-06 10:25:00,18.28,18.31,18.27,18.27,5800.0,17.7729,17.8021,17.7632,17.7632,5800.0
2005-10-06 10:30:00,18.28,18.3,18.27,18.27,9100.0,17.7729,17.7924,17.7632,17.7632,9100.0
2005-10-06 10:35:00,18.27,18.27,18.1,18.15,7400.0,17.7632,17.7632,17.5979,17.6465,7400.0
2005-10-06 10:40:00,18.14,18.22,18.08,18.22,18100.0,17.6368,17.7146,17.5785,17.7146,18100.0
2005-10-06 10:45:00,18.2,18.33,18.2,18.33,18700.0,17.6951,17.8215,17.6951,17.8215,18700.0
2005-10-06 10:50:00,18.32,18.32,18.25,18.25,4600.0,17.8118,17.8118,17.7437,17.7437,4600.0
2005-10-06 10:55:00,18.25,18.25,18.21,18.21,6300.0,17.7437,17.7437,17.7049,17.7049,6300.0
2005-10-06 11:00:00,18.21,18.22,18.16,18.18,7100.0,17.7049,17.7146,17.6562,17.6757,7100.0
2005-10-06 11:05:00,18.16,18.22,18.16,18.22,7700.0,17.6562,17.7146,17.6562,17.7146,7700.0
2005-10-06 11:10:00,18.22,18.34,18.22,18.33,10800.0,17.7146,17.8312,17.7146,17.8215,10800.0
2005-10-06 11:15:00,18.34,18.38,18.34,18.37,8600.0,17.8312,17.8701,17.8312,17.8604,8600.0
2005-10-06 11:20:00,18.37,18.37,18.28,18.37,5500.0,17.8604,17.8604,17.7729,17.8604,5500.0
2005-10-06 11:25:00,18.35,18.35,18.27,18.27,5100.0,17.841,17.841,17.7632,17.7632,5100.0
2005-10-06 11:30:00,18.28,18.33,18.23,18.3,4900.0,17.7729,17.8215,17.7243,17.7924,4900.0
2005-10-06 11:35:00,18.28,18.28,18.24,18.26,3500.0,17.7729,17.7729,17.734,17.7535,3500.0
2005-10-06 11:40:00,18.25,18.26,18.22,18.25,3700.0,17.7437,17.7535,17.7146,17.7437,3700.0
2005-10-06 11:45:00,18.24,18.25,18.22,18.23,4400.0,17.734,17.7437,17.7146,17.7243,4400.0
2005-10-06 11:50:00,18.23,18.24,18.23,18.24,2600.0,17.7243,17.734,17.7243,17.734,2600.0
2005-10-06 11:55:00,18.25,18.25,18.2,18.21,2500.0,17.7437,17.7437,17.6951,17.7049,2500.0
2005-10-06 12:00:00,18.21,18.22,18.2,18.22,2700.0,17.7049,17.7146,17.6951,17.7146,2700.0
2005-10-06 12:05:00,18.23,18.25,18.23,18.25,6600.0,17.7243,17.7437,17.7243,17.7437,6600.0
2005-10-06 12:10:00,18.25,18.3,18.25,18.27,5400.0,17.7437,17.7924,17.7437,17.7632,5400.0
2005-10-06 12:15:00,18.27,18.27,18.18,18.2,4400.0,17.7632,17.7632,17.6757,17.6951,4400.0
2005-10-06 12:20:00,18.18,18.19,18.16,18.16,3200.0,17.6757,17.6854,17.6562,17.6562,3200.0
2005-10-06 12:25:00,18.16,18.16,18.14,18.15,1800.0,17.6562,17.6562,17.6368,17.6465,1800.0
2005-10-06 12:30:00,18.14,18.14,18.07,18.11,6900.0,17.6368,17.6368,17.5687,17.6076,6900.0
2005-10-06 12:35:00,18.11,18.2,18.11,18.19,3100.0,17.6076,17.6951,17.6076,17.6854,3100.0
2005-10-06 12:40:00,18.19,18.2,18.18,18.2,1800.0,17.6854,17.6951,17.6757,17.6951,1800.0
2005-10-06 12:45:00,18.21,18.21,18.16,18.17,4600.0,17.7049,17.7049,17.6562,17.666,4600.0
2005-10-06 12:50:00,18.18,18.19,18.18,18.18,2800.0,17.6757,17.6854,17.6757,17.6757,2800.0
2005-10-06 12:55:00,18.18,18.2,18.14,18.18,3000.0,17.6757,17.6951,17.6368,17.6757,3000.0
2005-10-06 13:00:00,18.18,18.21,18.17,18.17,4700.0,17.6757,17.7049,17.666,17.666,4700.0
2005-10-06 13:05:00,18.16,18.2,18.16,18.18,2600.0,17.6562,17.6951,17.6562,17.6757,2600.0
2005-10-06 13:10:00,18.18,18.21,18.18,18.2,3500.0,17.6757,17.7049,17.6757,17.6951,3500.0
2005-10-06 13:15:00,18.2,18.21,18.18,18.2,2400.0,17.6951,17.7049,17.6757,17.6951,2400.0
2005-10-06 13:20:00,18.19,18.19,18.14,18.15,3100.0,17.6854,17.6854,17.6368,17.6465,3100.0
2005-10-06 13:25:00,18.14,18.2,18.14,18.19,3200.0,17.6368,17.6951,17.6368,17.6854,3200.0
2005-10-06 13:30:00,18.18,18.19,18.17,18.18,900.0,17.6757,17.6854,17.666,17.6757,900.0
2005-10-06 13:35:00,18.18,18.21,18.18,18.19,3200.0,17.6757,17.7049,17.6757,17.6854,3200.0
2005-10-06 13:40:00,18.2,18.2,18.14,18.14,6200.0,17.6951,17.6951,17.6368,17.6368,6200.0
2005-10-06 13:45:00,18.14,18.18,18.14,18.17,4200.0,17.6368,17.6757,17.6368,17.666,4200.0
2005-10-06 13:50:00,18.17,18.17,18.13,18.14,7000.0,17.666,17.666,17.6271,17.6368,7000.0
2005-10-06 13:55:00,18.13,18.14,18.08,18.08,4300.0,17.6271,17.6368,17.5785,17.5785,4300.0
2005-10-06 14:00:00,18.08,18.09,18.03,18.07,8500.0,17.5785,17.5882,17.5298,17.5687,8500.0
2005-10-06 14:05:00,18.07,18.11,18.05,18.09,5600.0,17.5687,17.6076,17.5493,17.5882,5600.0
2005-10-06 14:10:00,18.09,18.09,18.01,18.03,7700.0,17.5882,17.5882,17.5104,17.5298,7700.0
2005-10-06 14:15:00,18.09,18.09,18.03,18.04,3500.0,17.5882,17.5882,17.5298,17.5396,3500.0
2005-10-06 14:20:00,18.05,18.06,18.02,18.06,6600.0,17.5493,17.559,17.5201,17.559,6600.0
2005-10-06 14:25:00,18.07,18.09,18.05,18.06,8400.0,17.5687,17.5882,17.5493,17.559,8400.0
2005-10-06 14:30:00,18.06,18.07,18.05,18.05,2900.0,17.559,17.5687,17.5493,17.5493,2900.0
2005-10-06 14:35:00,18.07,18.11,18.05,18.1,24800.0,17.5687,17.6076,17.5493,17.5979,24800.0
2005-10-06 14:40:00,18.09,18.12,18.07,18.07,11200.0,17.5882,17.6174,17.5687,17.5687,11200.0
2005-10-06 14:45:00,18.08,18.1,18.08,18.1,1900.0,17.5785,17.5979,17.5785,17.5979,1900.0
2005-10-06 14:50:00,18.1,18.13,18.06,18.1,18600.0,17.5979,17.6271,17.559,17.5979,18600.0
2005-10-06 14:55:00,18.1,18.13,18.1,18.13,8000.0,17.5979,17.6271,17.5979,17.6271,8000.0
2005-10-06 15:00:00,18.13,18.13,18.1,18.11,5900.0,17.6271,17.6271,17.5979,17.6076,5900.0
2005-10-06 15:05:00,18.11,18.11,18.09,18.1,16900.0,17.6076,17.6076,17.5882,17.5979,16900.0
2005-10-06 15:10:00,18.1,18.1,18.06,18.1,8500.0,17.5979,17.5979,17.559,17.5979,8500.0
2005-10-06 15:15:00,18.1,18.1,18.05,18.05,5900.0,17.5979,17.5979,17.5493,17.5493,5900.0
2005-10-06 15:20:00,18.05,18.06,18.02,18.02,11400.0,17.5493,17.559,17.5201,17.5201,11400.0
2005-10-06 15:25:00,18.02,18.03,18.02,18.03,7300.0,17.5201,17.5298,17.5201,17.5298,7300.0
2005-10-06 15:30:00,18.02,18.03,18.01,18.02,7700.0,17.5201,17.5298,17.5104,17.5201,7700.0
2005-10-06 15:35:00,18.02,18.07,18.0,18.05,11100.0,17.5201,17.5687,17.5007,17.5493,11100.0
2005-10-06 15:40:00,18.05,18.13,18.04,18.13,9200.0,17.5493,17.6271,17.5396,17.6271,9200.0
2005-10-06 15:45:00,18.11,18.15,18.09,18.15,15600.0,17.6076,17.6465,17.5882,17.6465,15600.0
2005-10-06 15:50:00,18.15,18.21,18.15,18.2,22300.0,17.6465,17.7049,17.6465,17.6951,22300.0
2005-10-06 15:55:00,18.17,18.2,18.14,18.14,42500.0,17.666,17.6951,17.6368,17.6368,42500.0
2005-10-07 09:30:00,18.16,18.3,18.13,18.29,8600.0,17.6562,17.7924,17.6271,17.7826,8600.0
2005-10-07 09:35:00,18.3,18.5,18.3,18.32,17000.0,17.7924,17.9868,17.7924,17.8118,17000.0
2005-10-07 09:40:00,18.31,18.34,18.3,18.33,4700.0,17.8021,17.8312,17.7924,17.8215,4700.0
2005-10-07 09:45:00,18.35,18.39,18.3,18.3,7400.0,17.841,17.8799,17.7924,17.7924,7400.0
2005-10-07 09:50:00,18.29,18.29,18.2,18.23,8600.0,17.7826,17.7826,17.6951,17.7243,8600.0
2005-10-07 09:55:00,18.24,18.27,18.22,18.26,6100.0,17.734,17.7632,17.7146,17.7535,6100.0
2005-10-07 10:00:00,18.26,18.29,18.17,18.23,9900.0,17.7535,17.7826,17.666,17.7243,9900.0
2005-10-07 10:05:00,18.22,18.23,18.15,18.16,7400.0,17.7146,17.7243,17.6465,17.6562,7400.0
2005-10-07 10:10:00,18.16,18.27,18.15,18.26,9900.0,17.6562,17.7632,17.6465,17.7535,9900.0
2005-10-07 10:15:00,18.24,18.24,18.23,18.23,10900.0,17.734,17.734,17.7243,17.7243,10900.0
2005-10-07 10:20:00,18.23,18.29,18.18,18.29,11300.0,17.7243,17.7826,17.6757,17.7826,11300.0
2005-10-07 10:25:00,18.29,18.34,18.24,18.25,4900.0,17.7826,17.8312,17.734,17.7437,4900.0
2005-10-07 10:30:00,18.25,18.32,18.25,18.3,4200.0,17.7437,17.8118,17.7437,17.7924,4200.0
2005-10-07 10:35:00,18.3,18.36,18.3,18.33,4300.0,17.7924,17.8507,17.7924,17.8215,4300.0
2005-10-07 10:40:00,18.32,18.32,18.22,18.3,7200.0,17.8118,17.8118,17.7146,17.7924,7200.0
2005-10-07 10:45:00,18.25,18.26,18.2,18.23,2900.0,17.7437,17.7535,17.6951,17.7243,2900.0
2005-10-07 10:50:00,18.23,18.25,18.21,18.24,2000.0,17.7243,17.7437,17.7049,17.734,2000.0
2005-10-07 10:55:00,18.24,18.24,18.21,18.21,1400.0,17.734,17.734,17.7049,17.7049,1400.0
2005-10-07 11:00:00,18.2,18.21,18.19,18.2,16800.0,17.6951,17.7049,17.6854,17.6951,16800.0
2005-10-07 11:05:00,18.2,18.22,18.2,18.21,113100.0,17.6951,17.7146,17.6951,17.7049,113100.0
2005-10-07 11:10:00,18.21,18.25,18.21,18.23,2800.0,17.7049,17.7437,17.7049,17.7243,2800.0
2005-10-07 11:15:00,18.24,18.24,18.24,18.24,200.0,17.734,17.734,17.734,17.734,200.0
2005-10-07 11:20:00,18.23,18.24,18.2,18.2,5100.0,17.7243,17.734,17.6951,17.6951,5100.0
2005-10-07 11:25:00,18.23,18.25,18.21,18.25,3800.0,17.7243,17.7437,17.7049,17.7437,3800.0
2005-10-07 11:30:00,18.25,18.25,18.21,18.22,6000.0,17.7437,17.7437,17.7049,17.7146,6000.0
2005-10-07 11:35:00,18.23,18.24,18.22,18.24,1400.0,17.7243,17.734,17.7146,17.734,1400.0
2005-10-07 11:40:00,18.24,18.25,18.24,18.25,3400.0,17.734,17.7437,17.734,17.7437,3400.0
2005-10-07 11:45:00,18.25,18.25,18.21,18.22,4500.0,17.7437,17.7437,17.7049,17.7146,4500.0
2005-10-07 11:50:00,18.23,18.25,18.23,18.25,3100.0,17.7243,17.7437,17.7243,17.7437,3100.0
2005-10-07 11:55:00,18.25,18.25,18.22,18.22,2900.0,17.7437,17.7437,17.7146,17.7146,2900.0
2005-10-07 12:00:00,18.24,18.25,18.24,18.25,1400.0,17.734,17.7437,17.734,17.7437,1400.0
2005-10-07 12:05:00,18.25,18.26,18.24,18.24,4000.0,17.7437,17.7535,17.734,17.734,4000.0
2005-10-07 12:10:00,18.24,18.27,18.24,18.25,4400.0,17.734,17.7632,17.734,17.7437,4400.0
2005-10-07 12:15:00,18.24,18.25,18.23,18.25,2000.0,17.734,17.7437,17.7243,17.7437,2000.0
2005-10-07 12:20:00,18.26,18.26,18.25,18.26,900.0,17.7535,17.7535,17.7437,17.7535,900.0
2005-10-07 12:25:00,18.26,18.28,18.26,18.28,700.0,17.7535,17.7729,17.7535,17.7729,700.0
2005-10-07 12:30:00,18.28,18.3,18.28,18.29,1800.0,17.7729,17.7924,17.7729,17.7826,1800.0
2005-10-07 12:35:00,18.29,18.29,18.29,18.29,1400.0,17.7826,17.7826,17.7826,17.7826,1400.0
2005-10-07 12:40:00,18.29,18.33,18.29,18.32,4800.0,17.7826,17.8215,17.7826,17.8118,4800.0
2005-10-07 12:45:00,18.32,18.37,18.32,18.37,3200.0,17.8118,17.8604,17.8118,17.8604,3200.0
2005-10-07 12:50:00,18.36,18.39,18.36,18.38,6200.0,17.8507,17.8799,17.8507,17.8701,6200.0
2005-10-07 12:55:00,18.41,18.44,18.41,18.44,1700.0,17.8993,17.9285,17.8993,17.9285,1700.0
2005-10-07 13:00:00,18.42,18.43,18.42,18.43,1700.0,17.909,17.9188,17.909,17.9188,1700.0
2005-10-07 13:05:00,18.43,18.47,18.43,18.47,5300.0,17.9188,17.9576,17.9188,17.9576,5300.0
2005-10-07 13:10:00,18.47,18.47,18.43,18.44,7100.0,17.9576,17.9576,17.9188,17.9285,7100.0
2005-10-07 13:15:00,18.44,18.44,18.42,18.42,4400.0,17.9285,17.9285,17.909,17.909,4400.0
2005-10-07 13:20:00,18.4,18.42,18.4,18.4,4000.0,17.8896,17.909,17.8896,17.8896,4000.0
2005-10-07 13:25:00,18.41,18.44,18.4,18.42,8900.0,17.8993,17.9285,17.8896,17.909,8900.0
2005-10-07 13:30:00,18.42,18.42,18.4,18.4,3700.0,17.909,17.909,17.8896,17.8896,3700.0
2005-10-07 13:35:00,18.4,18.4,18.39,18.39,1500.0,17.8896,17.8896,17.8799,17.8799,1500.0
2005-10-07 13:40:00,18.4,18.41,18.4,18.41,1200.0,17.8896,17.8993,17.8896,17.8993,1200.0
2005-10-07 13:45:00,18.4,18.4,18.4,18.4,2400.0,17.8896,17.8896,17.8896,17.8896,2400.0
2005-10-07 13:50:00,18.4,18.4,18.38,18.39,2400.0,17.8896,17.8896,17.8701,17.8799,2400.0
2005-10-07 13:55:00,18.39,18.4,18.39,18.4,900.0,17.8799,17.8896,17.8799,17.8896,900.0
2005-10-07 14:00:00,18.4,18.4,18.4,18.4,2600.0,17.8896,17.8896,17.8896,17.8896,2600.0
2005-10-07 14:05:00,18.39,18.4,18.37,18.39,5000.0,17.8799,17.8896,17.8604,17.8799,5000.0
2005-10-07 14:10:00,18.39,18.4,18.38,18.4,4600.0,17.8799,17.8896,17.8701,17.8896,4600.0
2005-10-07 14:15:00,18.39,18.4,18.39,18.4,2200.0,17.8799,17.8896,17.8799,17.8896,2200.0
2005-10-07 14:20:00,18.4,18.4,18.39,18.39,3600.0,17.8896,17.8896,17.8799,17.8799,3600.0
2005-10-07 14:25:00,18.4,18.42,18.4,18.42,4700.0,17.8896,17.909,17.8896,17.909,4700.0
2005-10-07 14:30:00,18.4,18.4,18.4,18.4,1900.0,17.8896,17.8896,17.8896,17.8896,1900.0
2005-10-07 14:35:00,18.39,18.4,18.39,18.4,2000.0,17.8799,17.8896,17.8799,17.8896,2000.0
2005-10-07 14:40:00,18.41,18.45,18.4,18.42,7900.0,17.8993,17.9382,17.8896,17.909,7900.0
2005-10-07 14:45:00,18.42,18.45,18.4,18.45,2700.0,17.909,17.9382,17.8896,17.9382,2700.0
2005-10-07 14:50:00,18.46,18.48,18.46,18.46,3600.0,17.9479,17.9674,17.9479,17.9479,3600.0
2005-10-07 14:55:00,18.45,18.46,18.43,18.44,6500.0,17.9382,17.9479,17.9188,17.9285,6500.0
2005-10-07 15:00:00,18.43,18.45,18.41,18.45,4000.0,17.9188,17.9382,17.8993,17.9382,4000.0
2005-10-07 15:05:00,18.45,18.45,18.43,18.45,8700.0,17.9382,17.9382,17.9188,17.9382,8700.0
2005-10-07 15:10:00,18.45,18.47,18.42,18.42,7900.0,17.9382,17.9576,17.909,17.909,7900.0
2005-10-07 15:15:00,18.42,18.43,18.41,18.41,2700.0,17.909,17.9188,17.8993,17.8993,2700.0
2005-10-07 15:20:00,18.42,18.42,18.4,18.4,3800.0,17.909,17.909,17.8896,17.8896,3800.0
2005-10-07 15:25:00,18.4,18.41,18.39,18.41,3800.0,17.8896,17.8993,17.8799,17.8993,3800.0
2005-10-07 15:30:00,18.41,18.42,18.4,18.41,7900.0,17.8993,17.909,17.8896,17.8993,7900.0
2005-10-07 15:35:00,18.4,18.43,18.4,18.41,9000.0,17.8896,17.9188,17.8896,17.8993,9000.0
2005-10-07 15:40:00,18.4,18.4,18.39,18.4,6100.0,17.8896,17.8896,17.8799,17.8896,6100.0
2005-10-07 15:45:00,18.4,18.41,18.4,18.41,4800.0,17.8896,17.8993,17.8896,17.8993,4800.0
2005-10-07 15:50:00,18.41,18.41,18.39,18.39,6800.0,17.8993,17.8993,17.8799,17.8799,6800.0
2005-10-07 15:55:00,18.4,18.4,18.38,18.39,10500.0,17.8896,17.8896,17.8701,17.8799,10500.0
2005-10-10 09:30:00,18.5,18.96,18.5,18.55,4200.0,17.9868,18.4341,17.9868,18.0354,4200.0
2005-10-10 09:35:00,18.51,18.51,18.41,18.41,3900.0,17.9965,17.9965,17.8993,17.8993,3900.0
2005-10-10 09:40:00,18.41,18.41,18.31,18.31,4200.0,17.8993,17.8993,17.8021,17.8021,4200.0
2005-10-10 09:45:00,18.27,18.27,18.23,18.23,1400.0,17.7632,17.7632,17.7243,17.7243,1400.0
2005-10-10 09:50:00,18.24,18.27,18.22,18.25,5800.0,17.734,17.7632,17.7146,17.7437,5800.0
2005-10-10 09:55:00,18.25,18.25,18.23,18.25,53600.0,17.7437,17.7437,17.7243,17.7437,53600.0
2005-10-10 10:00:00,18.27,18.29,18.25,18.26,6300.0,17.7632,17.7826,17.7437,17.7535,6300.0
2005-10-10 10:05:00,18.29,18.34,18.29,18.33,4900.0,17.7826,17.8312,17.7826,17.8215,4900.0
2005-10-10 10:10:00,18.34,18.34,18.26,18.32,4000.0,17.8312,17.8312,17.7535,17.8118,4000.0
2005-10-10 10:15:00,18.34,18.35,18.33,18.35,9400.0,17.8312,17.841,17.8215,17.841,9400.0
2005-10-10 10:20:00,18.35,18.39,18.35,18.35,3200.0,17.841,17.8799,17.841,17.841,3200.0
2005-10-10 10:25:00,18.38,18.39,18.33,18.35,4700.0,17.8701,17.8799,17.8215,17.841,4700.0
2005-10-10 10:30:00,18.37,18.37,18.33,18.35,2400.0,17.8604,17.8604,17.8215,17.841,2400.0
2005-10-10 10:35:00,18.34,18.38,18.31,18.37,5500.0,17.8312,17.8701,17.8021,17.8604,5500.0
2005-10-10 10:40:00,18.37,18.47,18.36,18.43,6900.0,17.8604,17.9576,17.8507,17.9188,6900.0
2005-10-10 10:45:00,18.43,18.43,18.34,18.34,4700.0,17.9188,17.9188,17.8312,17.8312,4700.0
2005-10-10 10:50:00,18.37,18.4,18.32,18.39,4500.0,17.8604,17.8896,17.8118,17.8799,4500.0
2005-10-10 10:55:00,18.42,18.42,18.33,18.34,10800.0,17.909,17.909,17.8215,17.8312,10800.0
2005-10-10 11:00:00,18.34,18.39,18.34,18.39,9400.0,17.8312,17.8799,17.8312,17.8799,9400.0
2005-10-10 11:05:00,18.4,18.45,18.39,18.4,6900.0,17.8896,17.9382,17.8799,17.8896,6900.0
2005-10-10 11:10:00,18.42,18.45,18.4,18.45,5800.0,17.909,17.9382,17.8896,17.9382,5800.0
2005-10-10 11:15:00,18.45,18.49,18.44,18.44,3900.0,17.9382,17.9771,17.9285,17.9285,3900.0
2005-10-10 11:20:00,18.46,18.46,18.4,18.41,3900.0,17.9479,17.9479,17.8896,17.8993,3900.0
2005-10-10 11:25:00,18.4,18.43,18.38,18.41,1600.0,17.8896,17.9188,17.8701,17.8993,1600.0
2005-10-10 11:30:00,18.45,18.46,18.42,18.42,6000.0,17.9382,17.9479,17.909,17.909,6000.0
2005-10-10 11:35:00,18.43,18.43,18.37,18.42,6200.0,17.9188,17.9188,17.8604,17.909,6200.0
2005-10-10 11:40:00,18.4,18.41,18.38,18.38,4300.0,17.8896,17.8993,17.8701,17.8701,4300.0
2005-10-10 11:45:00,18.38,18.38,18.34,18.35,4600.0,17.8701,17.8701,17.8312,17.841,4600.0
2005-10-10 11:50:00,18.33,18.34,18.33,18.33,4100.0,17.8215,17.8312,17.8215,17.8215,4100.0
2005-10-10 11:55:00,18.33,18.34,18.32,18.33,4100.0,17.8215,17.8312,17.8118,17.8215,4100.0
2005-10-10 12:00:00,18.34,18.4,18.34,18.4,5300.0,17.8312,17.8896,17.8312,17.8896,5300.0
2005-10-10 12:05:00,18.38,18.39,18.37,18.38,3900.0,17.8701,17.8799,17.8604,17.8701,3900.0
2005-10-10 12:10:00,18.36,18.37,18.32,18.36,6100.0,17.8507,17.8604,17.8118,17.8507,6100.0
2005-10-10 12:15:00,18.36,18.39,18.35,18.39,3200.0,17.8507,17.8799,17.841,17.8799,3200.0
2005-10-10 12:20:00,18.39,18.4,18.35,18.39,48600.0,17.8799,17.8896,17.841,17.8799,48600.0
2005-10-10 12:25:00,18.39,18.4,18.39,18.4,7100.0,17.8799,17.8896,17.8799,17.8896,7100.0
2005-10-10 12:30:00,18.4,18.4,18.38,18.4,6900.0,17.8896,17.8896,17.8701,17.8896,6900.0
2005-10-10 12:35:00,18.41,18.43,18.41,18.43,3100.0,17.8993,17.9188,17.8993,17.9188,3100.0
2005-10-10 12:40:00,18.42,18.44,18.42,18.43,3100.0,17.909,17.9285,17.909,17.9188,3100.0
2005-10-10 12:45:00,18.43,18.43,18.42,18.43,2300.0,17.9188,17.9188,17.909,17.9188,2300.0
2005-10-10 12:50:00,18.43,18.5,18.42,18.49,8000.0,17.9188,17.9868,17.909,17.9771,8000.0
2005-10-10 12:55:00,18.47,18.48,18.44,18.44,3000.0,17.9576,17.9674,17.9285,17.9285,3000.0
2005-10-10 13:00:00,18.44,18.44,18.41,18.43,3000.0,17.9285,17.9285,17.8993,17.9188,3000.0
2005-10-10 13:05:00,18.41,18.41,18.38,18.39,1800.0,17.8993,17.8993,17.8701,17.8799,1800.0
2005-10-10 13:10:00,18.4,18.4,18.38,18.39,3600.0,17.8896,17.8896,17.8701,17.8799,3600.0
2005-10-10 13:15:00,18.4,18.42,18.39,18.42,2900.0,17.8896,17.909,17.8799,17.909,2900.0
2005-10-10 13:20:00,18.43,18.43,18.38,18.38,3300.0,17.9188,17.9188,17.8701,17.8701,3300.0
2005-10-10 13:25:00,18.41,18.42,18.39,18.4,1100.0,17.8993,17.909,17.8799,17.8896,1100.0
2005-10-10 13:30:00,18.43,18.44,18.4,18.41,5400.0,17.9188,17.9285,17.8896,17.8993,5400.0
2005-10-10 13:35:00,18.41,18.47,18.41,18.42,4000.0,17.8993,17.9576,17.8993,17.909,4000.0
2005-10-10 13:40:00,18.42,18.43,18.39,18.41,3800.0,17.909,17.9188,17.8799,17.8993,3800.0
2005-10-10 13:45:00,18.41,18.42,18.38,18.38,2900.0,17.8993,17.909,17.8701,17.8701,2900.0
2005-10-10 13:50:00,18.39,18.39,18.36,18.36,1600.0,17.8799,17.8799,17.8507,17.8507,1600.0
2005-10-10 13:55:00,18.37,18.37,18.36,18.36,2300.0,17.8604,17.8604,17.8507,17.8507,2300.0
2005-10-10 14:00:00,18.37,18.37,18.35,18.36,4100.0,17.8604,17.8604,17.841,17.8507,4100.0
2005-10-10 14:05:00,18.36,18.39,18.36,18.36,6600.0,17.8507,17.8799,17.8507,17.8507,6600.0
2005-10-10 14:10:00,18.35,18.37,18.34,18.37,2200.0,17.841,17.8604,17.8312,17.8604,2200.0
2005-10-10 14:15:00,18.36,18.36,18.29,18.3,8200.0,17.8507,17.8507,17.7826,17.7924,8200.0
2005-10-10 14:20:00,18.3,18.3,18.22,18.22,5700.0,17.7924,17.7924,17.7146,17.7146,5700.0
2005-10-10 14:25:00,18.23,18.26,18.21,18.24,3400.0,17.7243,17.7535,17.7049,17.734,3400.0
2005-10-10 14:30:00,18.26,18.29,18.26,18.29,2700.0,17.7535,17.7826,17.7535,17.7826,2700.0
2005-10-10 14:35:00,18.3,18.32,18.27,18.27,5000.0,17.7924,17.8118,17.7632,17.7632,5000.0
2005-10-10 14:40:00,18.27,18.31,18.27,18.31,3100.0,17.7632,17.8021,17.7632,17.8021,3100.0
2005-10-10 14:45:00,18.3,18.31,18.21,18.24,6600.0,17.7924,17.8021,17.7049,17.734,6600.0
2005-10-10 14:50:00,18.24,18.25,18.2,18.25,5900.0,17.734,17.7437,17.6951,17.7437,5900.0
2005-10-10 14:55:00,18.24,18.27,18.24,18.26,3000.0,17.734,17.7632,17.734,17.7535,3000.0
2005-10-10 15:00:00,18.26,18.3,18.26,18.26,3100.0,17.7535,17.7924,17.7535,17.7535,3100.0
2005-10-10 15:05:00,18.26,18.31,18.22,18.29,7500.0,17.7535,17.8021,17.7146,17.7826,7500.0
2005-10-10 15:10:00,18.27,18.29,18.22,18.22,5100.0,17.7632,17.7826,17.7146,17.7146,5100.0
2005-10-10 15:15:00,18.22,18.26,18.22,18.26,5300.0,17.7146,17.7535,17.7146,17.7535,5300.0
2005-10-10 15:20:00,18.27,18.3,18.26,18.3,6100.0,17.7632,17.7924,17.7535,17.7924,6100.0
2005-10-10 15:25:00,18.3,18.33,18.28,18.28,7000.0,17.7924,17.8215,17.7729,17.7729,7000.0
2005-10-10 15:30:00,18.27,18.31,18.26,18.31,10800.0,17.7632,17.8021,17.7535,17.8021,10800.0
2005-10-10 15:35:00,18.3,18.31,18.27,18.31,14100.0,17.7924,17.8021,17.7632,17.8021,14100.0
2005-10-10 15:40:00,18.3,18.3,18.26,18.27,8400.0,17.7924,17.7924,17.7535,17.7632,8400.0
2005-10-10 15:45:00,18.3,18.31,18.28,18.28,8600.0,17.7924,17.8021,17.7729,17.7729,8600.0
2005-10-10 15:50:00,18.27,18.3,18.26,18.28,10500.0,17.7632,17.7924,17.7535,17.7729,10500.0
2005-10-10 15:55:00,18.29,18.3,18.27,18.28,12300.0,17.7826,17.7924,17.7632,17.7729,12300.0
2005-10-11 09:30:00,18.39,18.4,18.38,18.38,4500.0,17.8799,17.8896,17.8701,17.8701,4500.0
2005-10-11 09:35:00,18.37,18.38,18.29,18.33,5000.0,17.8604,17.8701,17.7826,17.8215,5000.0
2005-10-11 09:40:00,18.33,18.33,18.26,18.29,2200.0,17.8215,17.8215,17.7535,17.7826,2200.0
2005-10-11 09:45:00,18.3,18.39,18.3,18.37,6000.0,17.7924,17.8799,17.7924,17.8604,6000.0
2005-10-11 09:50:00,18.36,18.4,18.36,18.4,4700.0,17.8507,17.8896,17.8507,17.8896,4700.0
2005-10-11 09:55:00,18.36,18.38,18.3,18.36,1900.0,17.8507,17.8701,17.7924,17.8507,1900.0
2005-10-11 10:00:00,18.35,18.36,18.25,18.29,13300.0,17.841,17.8507,17.7437,17.7826,13300.0
2005-10-11 10:05:00,18.3,18.3,18.28,18.28,2800.0,17.7924,17.7924,17.7729,17.7729,2800.0
2005-10-11 10:10:00,18.28,18.28,18.24,18.24,4100.0,17.7729,17.7729,17.734,17.734,4100.0
2005-10-11 10:15:00,18.23,18.27,18.23,18.25,12500.0,17.7243,17.7632,17.7243,17.7437,12500.0
2005-10-11 10:20:00,18.25,18.26,18.25,18.25,15400.0,17.7437,17.7535,17.7437,17.7437,15400.0
2005-10-11 10:25:00,18.25,18.25,18.21,18.21,8600.0,17.7437,17.7437,17.7049,17.7049,8600.0
2005-10-11 10:30:00,18.22,18.23,18.2,18.22,3400.0,17.7146,17.7243,17.6951,17.7146,3400.0
2005-10-11 10:35:00,18.23,18.25,18.19,18.2,4500.0,17.7243,17.7437,17.6854,17.6951,4500.0
2005-10-11 10:40:00,18.2,18.21,18.14,18.15,7600.0,17.6951,17.7049,17.6368,17.6465,7600.0
2005-10-11 10:45:00,18.17,18.21,18.17,18.19,1400.0,17.666,17.7049,17.666,17.6854,1400.0
2005-10-11 10:50:00,18.2,18.21,18.12,18.13,5600.0,17.6951,17.7049,17.6174,17.6271,5600.0
2005-10-11 10:55:00,18.14,18.15,18.12,18.12,3400.0,17.6368,17.6465,17.6174,17.6174,3400.0
2005-10-11 11:00:00,18.12,18.14,18.12,18.12,1900.0,17.6174,17.6368,17.6174,17.6174,1900.0
2005-10-11 11:05:00,18.12,18.12,18.03,18.06,14300.0,17.6174,17.6174,17.5298,17.559,14300.0
2005-10-11 11:10:00,18.04,18.05,17.97,17.99,41600.0,17.5396,17.5493,17.4715,17.491,41600.0
2005-10-11 11:15:00,18.0,18.01,17.97,17.98,4100.0,17.5007,17.5104,17.4715,17.4812,4100.0
2005-10-11 11:20:00,17.98,18.0,17.98,18.0,4700.0,17.4812,17.5007,17.4812,17.5007,4700.0
2005-10-11 11:25:00,18.01,18.05,18.01,18.05,3800.0,17.5104,17.5493,17.5104,17.5493,3800.0
2005-10-11 11:30:00,18.05,18.06,18.0,18.01,5500.0,17.5493,17.559,17.5007,17.5104,5500.0
2005-10-11 11:35:00,18.0,18.02,18.0,18.0,4800.0,17.5007,17.5201,17.5007,17.5007,4800.0
2005-10-11 11:40:00,18.0,18.07,17.99,18.07,23200.0,17.5007,17.5687,17.491,17.5687,23200.0
2005-10-11 11:45:00,18.06,18.11,18.06,18.11,4900.0,17.559,17.6076,17.559,17.6076,4900.0
2005-10-11 11:50:00,18.1,18.12,18.09,18.09,10700.0,17.5979,17.6174,17.5882,17.5882,10700.0
2005-10-11 11:55:00,18.1,18.12,18.09,18.12,28800.0,17.5979,17.6174,17.5882,17.6174,28800.0
2005-10-11 12:00:00,18.12,18.13,18.11,18.12,4800.0,17.6174,17.6271,17.6076,17.6174,4800.0
2005-10-11 12:05:00,18.13,18.14,18.08,18.08,7100.0,17.6271,17.6368,17.5785,17.5785,7100.0
2005-10-11 12:10:00,18.08,18.12,18.08,18.12,20600.0,17.5785,17.6174,17.5785,17.6174,20600.0
2005-10-11 12:15:00,18.12,18.13,18.07,18.07,41800.0,17.6174,17.6271,17.5687,17.5687,41800.0
2005-10-11 12:20:00,18.06,18.06,18.02,18.02,2500.0,17.559,17.559,17.5201,17.5201,2500.0
2005-10-11 12:25:00,18.02,18.02,18.0,18.01,4200.0,17.5201,17.5201,17.5007,17.5104,4200.0
2005-10-11 12:30:00,18.02,18.02,18.0,18.0,11900.0,17.5201,17.5201,17.5007,17.5007,11900.0
2005-10-11 12:35:00,18.0,18.04,18.0,18.03,13700.0,17.5007,17.5396,17.5007,17.5298,13700.0
2005-10-11 12:40:00,18.01,18.01,18.01,18.01,1100.0,17.5104,17.5104,17.5104,17.5104,1100.0
2005-10-11 12:45:00,18.01,18.02,18.0,18.02,3700.0,17.5104,17.5201,17.5007,17.5201,3700.0
2005-10-11 12:50:00,18.0,18.02,18.0,18.02,7000.0,17.5007,17.5201,17.5007,17.5201,7000.0
2005-10-11 12:55:00,18.01,18.01,18.0,18.01,4700.0,17.5104,17.5104,17.5007,17.5104,4700.0
2005-10-11 13:00:00,18.01,18.03,17.98,18.01,40000.0,17.5104,17.5298,17.4812,17.5104,40000.0
2005-10-11 13:05:00,18.0,18.02,18.0,18.01,6000.0,17.5007,17.5201,17.5007,17.5104,6000.0
2005-10-11 13:10:00,18.01,18.08,18.0,18.08,12600.0,17.5104,17.5785,17.5007,17.5785,12600.0
2005-10-11 13:15:00,18.07,18.07,18.05,18.06,7500.0,17.5687,17.5687,17.5493,17.559,7500.0
2005-10-11 13:20:00,18.05,18.05,18.02,18.02,4200.0,17.5493,17.5493,17.5201,17.5201,4200.0
2005-10-11 13:25:00,18.02,18.03,18.02,18.03,400.0,17.5201,17.5298,17.5201,17.5298,400.0
2005-10-11 13:30:00,18.03,18.03,18.0,18.02,10600.0,17.5298,17.5298,17.5007,17.5201,10600.0
2005-10-11 13:35:00,18.02,18.07,18.02,18.02,4100.0,17.5201,17.5687,17.5201,17.5201,4100.0
2005-10-11 13:40:00,18.02,18.03,18.02,18.03,1200.0,17.5201,17.5298,17.5201,17.5298,1200.0
2005-10-11 13:45:00,18.02,18.04,18.02,18.04,5600.0,17.5201,17.5396,17.5201,17.5396,5600.0
2005-10-11 13:50:00,18.03,18.04,18.03,18.03,2000.0,17.5298,17.5396,17.5298,17.5298,2000.0
2005-10-11 13:55:00,18.03,18.07,18.02,18.05,10700.0,17.5298,17.5687,17.5201,17.5493,10700.0
2005-10-11 14:00:00,18.03,18.05,18.01,18.05,7400.0,17.5298,17.5493,17.5104,17.5493,7400.0
2005-10-11 14:05:00,18.04,18.05,18.0,18.05,13900.0,17.5396,17.5493,17.5007,17.5493,13900.0
2005-10-11 14:10:00,18.04,18.15,18.04,18.14,8800.0,17.5396,17.6465,17.5396,17.6368,8800.0
2005-10-11 14:15:00,18.15,18.15,18.1,18.11,19600.0,17.6465,17.6465,17.5979,17.6076,19600.0
2005-10-11 14:20:00,18.09,18.1,18.08,18.1,17500.0,17.5882,17.5979,17.5785,17.5979,17500.0
2005-10-11 14:25:00,18.11,18.14,18.11,18.14,3900.0,17.6076,17.6368,17.6076,17.6368,3900.0
2005-10-11 14:30:00,18.14,18.14,18.08,18.08,5100.0,17.6368,17.6368,17.5785,17.5785,5100.0
2005-10-11 14:35:00,18.08,18.11,18.07,18.07,6000.0,17.5785,17.6076,17.5687,17.5687,6000.0
2005-10-11 14:40:00,18.06,18.06,18.01,18.05,4300.0,17.559,17.559,17.5104,17.5493,4300.0
2005-10-11 14:45:00,18.05,18.06,18.05,18.05,3600.0,17.5493,17.559,17.5493,17.5493,3600.0
2005-10-11 14:50:00,18.05,18.09,18.04,18.04,3400.0,17.5493,17.5882,17.5396,17.5396,3400.0
2005-10-11 14:55:00,18.03,18.04,17.98,18.0,10200.0,17.5298,17.5396,17.4812,17.5007,10200.0
2005-10-11 15:00:00,17.99,18.01,17.98,17.98,4400.0,17.491,17.5104,17.4812,17.4812,4400.0
2005-10-11 15:05:00,17.98,17.99,17.98,17.98,8300.0,17.4812,17.491,17.4812,17.4812,8300.0
2005-10-11 15:10:00,17.99,17.99,17.97,17.99,9900.0,17.491,17.491,17.4715,17.491,9900.0
2005-10-11 15:15:00,17.99,17.99,17.95,17.96,9700.0,17.491,17.491,17.4521,17.4618,9700.0
2005-10-11 15:20:00,17.95,17.95,17.78,17.79,8300.0,17.4521,17.4521,17.2868,17.2965,8300.0
2005-10-11 15:25:00,17.79,17.79,17.78,17.79,9600.0,17.2965,17.2965,17.2868,17.2965,9600.0
2005-10-11 15:30:00,17.78,17.78,17.74,17.76,33700.0,17.2868,17.2868,17.2479,17.2673,33700.0
2005-10-11 15:35:00,17.78,17.8,17.78,17.79,16900.0,17.2868,17.3062,17.2868,17.2965,16900.0
2005-10-11 15:40:00,17.8,17.8,17.78,17.79,6300.0,17.3062,17.3062,17.2868,17.2965,6300.0
2005-10-11 15:45:00,17.79,17.79,17.76,17.77,13000.0,17.2965,17.2965,17.2673,17.2771,13000.0
2005-10-11 15:50:00,17.77,17.84,17.77,17.8,10100.0,17.2771,17.3451,17.2771,17.3062,10100.0
2005-10-11 15:55:00,17.81,17.83,17.8,17.83,36900.0,17.316,17.3354,17.3062,17.3354,36900.0
2005-10-12 09:30:00,17.8,17.9,17.8,17.9,3400.0,17.3062,17.4035,17.3062,17.4035,3400.0
2005-10-12 09:35:00,17.9,17.9,17.88,17.88,2200.0,17.4035,17.4035,17.384,17.384,2200.0
2005-10-12 09:40:00,17.88,17.88,17.78,17.87,3700.0,17.384,17.384,17.2868,17.3743,3700.0
2005-10-12 09:45:00,17.88,18.0,17.88,18.0,6600.0,17.384,17.5007,17.384,17.5007,6600.0
2005-10-12 09:50:00,18.03,18.03,17.92,17.93,3800.0,17.5298,17.5298,17.4229,17.4326,3800.0
2005-10-12 09:55:00,17.93,17.98,17.91,17.98,6800.0,17.4326,17.4812,17.4132,17.4812,6800.0
2005-10-12 10:00:00,17.99,18.09,17.95,18.0,8200.0,17.491,17.5882,17.4521,17.5007,8200.0
2005-10-12 10:05:00,17.96,17.99,17.9,17.91,8400.0,17.4618,17.491,17.4035,17.4132,8400.0
2005-10-12 10:10:00,17.9,17.92,17.85,17.85,8200.0,17.4035,17.4229,17.3548,17.3548,8200.0
2005-10-12 10:15:00,17.85,17.91,17.85,17.89,7200.0,17.3548,17.4132,17.3548,17.3937,7200.0
2005-10-12 10:20:00,17.88,17.9,17.84,17.88,12300.0,17.384,17.4035,17.3451,17.384,12300.0
2005-10-12 10:25:00,17.89,17.97,17.89,17.94,3700.0,17.3937,17.4715,17.3937,17.4423,3700.0
2005-10-12 10:30:00,17.95,17.97,17.91,17.97,3300.0,17.4521,17.4715,17.4132,17.4715,3300.0
2005-10-12 10:35:00,17.97,17.97,17.94,17.94,4500.0,17.4715,17.4715,17.4423,17.4423,4500.0
2005-10-12 10:40:00,17.94,17.95,17.9,17.95,9700.0,17.4423,17.4521,17.4035,17.4521,9700.0
2005-10-12 10:45:00,17.93,17.93,17.84,17.89,5800.0,17.4326,17.4326,17.3451,17.3937,5800.0
2005-10-12 10:50:00,17.88,17.88,17.81,17.81,5800.0,17.384,17.384,17.316,17.316,5800.0
2005-10-12 10:55:00,17.82,17.93,17.8,17.93,7700.0,17.3257,17.4326,17.3062,17.4326,7700.0
2005-10-12 11:00:00,17.93,17.93,17.88,17.88,600.0,17.4326,17.4326,17.384,17.384,600.0
2005-10-12 11:05:00,17.88,17.89,17.83,17.86,3800.0,17.384,17.3937,17.3354,17.3646,3800.0
2005-10-12 11:10:00,17.87,17.95,17.87,17.93,6000.0,17.3743,17.4521,17.3743,17.4326,6000.0
2005-10-12 11:15:00,17.93,17.96,17.92,17.96,2600.0,17.4326,17.4618,17.4229,17.4618,2600.0
2005-10-12 11:20:00,17.97,17.98,17.94,17.96,2200.0,17.4715,17.4812,17.4423,17.4618,2200.0
2005-10-12 11:25:00,17.97,17.99,17.95,17.95,3400.0,17.4715,17.491,17.4521,17.4521,3400.0
2005-10-12 11:30:00,17.95,17.95,17.9,17.9,2100.0,17.4521,17.4521,17.4035,17.4035,2100.0
2005-10-12 11:35:00,17.91,17.91,17.85,17.85,3200.0,17.4132,17.4132,17.3548,17.3548,3200.0
2005-10-12 11:40:00,17.81,17.85,17.81,17.85,200.0,17.316,17.3548,17.316,17.3548,200.0
2005-10-12 11:45:00,17.84,17.85,17.75,17.76,9400.0,17.3451,17.3548,17.2576,17.2673,9400.0
2005-10-12 11:50:00,17.76,17.79,17.71,17.71,7800.0,17.2673,17.2965,17.2187,17.2187,7800.0
2005-10-12 11:55:00,17.74,17.76,17.71,17.74,7500.0,17.2479,17.2673,17.2187,17.2479,7500.0
2005-10-12 12:00:00,17.73,17.75,17.71,17.75,6100.0,17.2382,17.2576,17.2187,17.2576,6100.0
2005-10-12 12:05:00,17.76,17.81,17.74,17.8,13200.0,17.2673,17.316,17.2479,17.3062,13200.0
2005-10-12 12:10:00,17.81,17.82,17.81,17.82,6900.0,17.316,17.3257,17.316,17.3257,6900.0
2005-10-12 12:15:00,17.84,17.85,17.83,17.83,1400.0,17.3451,17.3548,17.3354,17.3354,1400.0
2005-10-12 12:20:00,17.83,17.83,17.83,17.83,400.0,17.3354,17.3354,17.3354,17.3354,400.0
2005-10-12 12:25:00,17.83,17.83,17.8,17.83,3000.0,17.3354,17.3354,17.3062,17.3354,3000.0
2005-10-12 12:30:00,17.83,17.83,17.79,17.81,3300.0,17.3354,17.3354,17.2965,17.316,3300.0
2005-10-12 12:35:00,17.8,17.8,17.75,17.75,900.0,17.3062,17.3062,17.2576,17.2576,900.0
2005-10-12 12:40:00,17.74,17.75,17.73,17.73,1500.0,17.2479,17.2576,17.2382,17.2382,1500.0
2005-10-12 12:45:00,17.74,17.74,17.7,17.7,4000.0,17.2479,17.2479,17.209,17.209,4000.0
2005-10-12 12:50:00,17.7,17.71,17.68,17.68,10000.0,17.209,17.2187,17.1896,17.1896,10000.0
2005-10-12 12:55:00,17.67,17.68,17.67,17.68,500.0,17.1798,17.1896,17.1798,17.1896,500.0
2005-10-12 13:00:00,17.68,17.68,17.67,17.67,500.0,17.1896,17.1896,17.1798,17.1798,500.0
2005-10-12 13:05:00,17.68,17.75,17.68,17.75,15300.0,17.1896,17.2576,17.1896,17.2576,15300.0
2005-10-12 13:10:00,17.76,17.85,17.76,17.85,42000.0,17.2673,17.3548,17.2673,17.3548,42000.0
2005-10-12 13:15:00,17.85,17.88,17.84,17.88,5500.0,17.3548,17.384,17.3451,17.384,5500.0
2005-10-12 13:20:00,17.88,17.94,17.85,17.9,11400.0,17.384,17.4423,17.3548,17.4035,11400.0
2005-10-12 13:25:00,17.89,17.89,17.84,17.88,2000.0,17.3937,17.3937,17.3451,17.384,2000.0
2005-10-12 13:30:00,17.86,17.86,17.82,17.82,800.0,17.3646,17.3646,17.3257,17.3257,800.0
2005-10-12 13:35:00,17.83,17.86,17.83,17.86,2000.0,17.3354,17.3646,17.3354,17.3646,2000.0
2005-10-12 13:40:00,17.87,17.87,17.81,17.81,1400.0,17.3743,17.3743,17.316,17.316,1400.0
2005-10-12 13:45:00,17.8,17.84,17.8,17.84,3700.0,17.3062,17.3451,17.3062,17.3451,3700.0
2005-10-12 13:50:00,17.83,17.83,17.83,17.83,800.0,17.3354,17.3354,17.3354,17.3354,800.0
2005-10-12 13:55:00,17.84,17.86,17.84,17.84,2400.0,17.3451,17.3646,17.3451,17.3451,2400.0
2005-10-12 14:00:00,17.83,17.84,17.8,17.8,11800.0,17.3354,17.3451,17.3062,17.3062,11800.0
2005-10-12 14:05:00,17.8,17.81,17.8,17.81,300.0,17.3062,17.316,17.3062,17.316,300.0
2005-10-12 14:10:00,17.79,17.8,17.69,17.7,6900.0,17.2965,17.3062,17.1993,17.209,6900.0
2005-10-12 14:15:00,17.7,17.7,17.67,17.68,1600.0,17.209,17.209,17.1798,17.1896,1600.0
2005-10-12 14:20:00,17.7,17.7,17.61,17.64,3600.0,17.209,17.209,17.1215,17.1507,3600.0
2005-10-12 14:25:00,17.62,17.62,17.6,17.61,3700.0,17.1312,17.1312,17.1118,17.1215,3700.0
2005-10-12 14:30:00,17.66,17.69,17.65,17.68,2600.0,17.1701,17.1993,17.1604,17.1896,2600.0
2005-10-12 14:35:00,17.68,17.71,17.68,17.71,2100.0,17.1896,17.2187,17.1896,17.2187,2100.0
2005-10-12 14:40:00,17.7,17.78,17.7,17.78,15300.0,17.209,17.2868,17.209,17.2868,15300.0
2005-10-12 14:45:00,17.78,17.79,17.75,17.76,6300.0,17.2868,17.2965,17.2576,17.2673,6300.0
2005-10-12 14:50:00,17.74,17.75,17.72,17.72,6600.0,17.2479,17.2576,17.2284,17.2284,6600.0
2005-10-12 14:55:00,17.7,17.7,17.66,17.67,5900.0,17.209,17.209,17.1701,17.1798,5900.0
2005-10-12 15:00:00,17.67,17.7,17.65,17.68,12200.0,17.1798,17.209,17.1604,17.1896,12200.0
2005-10-12 15:05:00,17.69,17.76,17.69,17.69,9400.0,17.1993,17.2673,17.1993,17.1993,9400.0
2005-10-12 15:10:00,17.69,17.7,17.68,17.7,6700.0,17.1993,17.209,17.1896,17.209,6700.0
2005-10-12 15:15:00,17.69,17.69,17.65,17.66,6100.0,17.1993,17.1993,17.1604,17.1701,6100.0
2005-10-12 15:20:00,17.66,17.76,17.66,17.76,7900.0,17.1701,17.2673,17.1701,17.2673,7900.0
2005-10-12 15:25:00,17.75,17.77,17.71,17.71,6800.0,17.2576,17.2771,17.2187,17.2187,6800.0
2005-10-12 15:30:00,17.71,17.71,17.65,17.68,10500.0,17.2187,17.2187,17.1604,17.1896,10500.0
2005-10-12 15:35:00,17.69,17.69,17.65,17.65,3900.0,17.1993,17.1993,17.1604,17.1604,3900.0
2005-10-12 15:40:00,17.65,17.66,17.64,17.64,6800.0,17.1604,17.1701,17.1507,17.1507,6800.0
2005-10-12 15:45:00,17.64,17.75,17.64,17.75,18300.0,17.1507,17.2576,17.1507,17.2576,18300.0
2005-10-12 15:50:00,17.74,17.75,17.64,17.68,10700.0,17.2479,17.2576,17.1507,17.1896,10700.0
2005-10-12 15:55:00,17.7,17.71,17.69,17.7,12000.0,17.209,17.2187,17.1993,17.209,12000.0
2005-10-13 09:30:00,17.7,17.82,17.66,17.78,6800.0,17.209,17.3257,17.1701,17.2868,6800.0
2005-10-13 09:35:00,17.8,17.83,17.75,17.75,3000.0,17.3062,17.3354,17.2576,17.2576,3000.0
2005-10-13 09:40:00,17.75,17.75,17.6,17.7,5600.0,17.2576,17.2576,17.1118,17.209,5600.0
2005-10-13 09:45:00,17.73,17.77,17.63,17.7,5700.0,17.2382,17.2771,17.1409,17.209,5700.0
2005-10-13 09:50:00,17.7,17.74,17.7,17.74,5900.0,17.209,17.2479,17.209,17.2479,5900.0
2005-10-13 09:55:00,17.7,17.78,17.7,17.75,7400.0,17.209,17.2868,17.209,17.2576,7400.0
2005-10-13 10:00:00,17.75,17.75,17.67,17.67,5400.0,17.2576,17.2576,17.1798,17.1798,5400.0
2005-10-13 10:05:00,17.68,17.72,17.67,17.7,6300.0,17.1896,17.2284,17.1798,17.209,6300.0
2005-10-13 10:10:00,17.7,17.71,17.68,17.69,10400.0,17.209,17.2187,17.1896,17.1993,10400.0
2005-10-13 10:15:00,17.68,17.75,17.68,17.73,9800.0,17.1896,17.2576,17.1896,17.2382,9800.0
2005-10-13 10:20:00,17.74,17.75,17.72,17.75,5100.0,17.2479,17.2576,17.2284,17.2576,5100.0
2005-10-13 10:25:00,17.75,17.78,17.72,17.74,5900.0,17.2576,17.2868,17.2284,17.2479,5900.0
2005-10-13 10:30:00,17.73,17.74,17.7,17.7,14800.0,17.2382,17.2479,17.209,17.209,14800.0
2005-10-13 10:35:00,17.7,17.78,17.7,17.74,9300.0,17.209,17.2868,17.209,17.2479,9300.0
2005-10-13 10:40:00,17.74,17.8,17.74,17.76,7600.0,17.2479,17.3062,17.2479,17.2673,7600.0
2005-10-13 10:45:00,17.75,17.76,17.73,17.73,3100.0,17.2576,17.2673,17.2382,17.2382,3100.0
2005-10-13 10:50:00,17.73,17.73,17.7,17.7,7300.0,17.2382,17.2382,17.209,17.209,7300.0
2005-10-13 10:55:00,17.7,17.73,17.7,17.73,10900.0,17.209,17.2382,17.209,17.2382,10900.0
2005-10-13 11:00:00,17.73,17.74,17.68,17.71,9500.0,17.2382,17.2479,17.1896,17.2187,9500.0
2005-10-13 11:05:00,17.72,17.72,17.66,17.66,7500.0,17.2284,17.2284,17.1701,17.1701,7500.0
2005-10-13 11:10:00,17.64,17.68,17.64,17.68,10900.0,17.1507,17.1896,17.1507,17.1896,10900.0
2005-10-13 11:15:00,17.67,17.74,17.65,17.72,8500.0,17.1798,17.2479,17.1604,17.2284,8500.0
2005-10-13 11:20:00,17.71,17.71,17.65,17.65,6400.0,17.2187,17.2187,17.1604,17.1604,6400.0
2005-10-13 11:25:00,17.65,17.66,17.65,17.66,3800.0,17.1604,17.1701,17.1604,17.1701,3800.0
2005-10-13 11:30:00,17.65,17.66,17.6,17.65,23400.0,17.1604,17.1701,17.1118,17.1604,23400.0
2005-10-13 11:35:00,17.65,17.65,17.62,17.64,11200.0,17.1604,17.1604,17.1312,17.1507,11200.0
2005-10-13 11:40:00,17.66,17.67,17.63,17.63,10600.0,17.1701,17.1798,17.1409,17.1409,10600.0
2005-10-13 11:45:00,17.62,17.62,17.55,17.57,7100.0,17.1312,17.1312,17.0632,17.0826,7100.0
2005-10-13 11:50:00,17.57,17.58,17.57,17.58,3300.0,17.0826,17.0923,17.0826,17.0923,3300.0
2005-10-13 11:55:00,17.56,17.58,17.52,17.58,3700.0,17.0729,17.0923,17.034,17.0923,3700.0
2005-10-13 12:00:00,17.59,17.65,17.59,17.64,6900.0,17.1021,17.1604,17.1021,17.1507,6900.0
2005-10-13 12:05:00,17.65,17.65,17.63,17.65,6800.0,17.1604,17.1604,17.1409,17.1604,6800.0
2005-10-13 12:10:00,17.64,17.65,17.64,17.65,3800.0,17.1507,17.1604,17.1507,17.1604,3800.0
2005-10-13 12:15:00,17.65,17.66,17.64,17.65,7800.0,17.1604,17.1701,17.1507,17.1604,7800.0
2005-10-13 12:20:00,17.62,17.62,17.57,17.58,7100.0,17.1312,17.1312,17.0826,17.0923,7100.0
2005-10-13 12:25:00,17.59,17.6,17.56,17.6,4600.0,17.1021,17.1118,17.0729,17.1118,4600.0
2005-10-13 12:30:00,17.6,17.68,17.6,17.67,8100.0,17.1118,17.1896,17.1118,17.1798,8100.0
2005-10-13 12:35:00,17.66,17.67,17.65,17.65,1300.0,17.1701,17.1798,17.1604,17.1604,1300.0
2005-10-13 12:40:00,17.65,17.7,17.63,17.7,3100.0,17.1604,17.209,17.1409,17.209,3100.0
2005-10-13 12:45:00,17.7,17.73,17.7,17.73,4200.0,17.209,17.2382,17.209,17.2382,4200.0
2005-10-13 12:50:00,17.74,17.75,17.68,17.69,4800.0,17.2479,17.2576,17.1896,17.1993,4800.0
2005-10-13 12:55:00,17.69,17.73,17.68,17.73,6000.0,17.1993,17.2382,17.1896,17.2382,6000.0
2005-10-13 13:00:00,17.74,17.74,17.66,17.67,13300.0,17.2479,17.2479,17.1701,17.1798,13300.0
2005-10-13 13:05:00,17.66,17.66,17.65,17.66,3700.0,17.1701,17.1701,17.1604,17.1701,3700.0
2005-10-13 13:10:00,17.66,17.66,17.65,17.65,3500.0,17.1701,17.1701,17.1604,17.1604,3500.0
2005-10-13 13:15:00,17.65,17.66,17.63,17.63,10200.0,17.1604,17.1701,17.1409,17.1409,10200.0
2005-10-13 13:20:00,17.6,17.61,17.6,17.61,53700.0,17.1118,17.1215,17.1118,17.1215,53700.0
2005-10-13 13:25:00,17.6,17.62,17.6,17.61,7200.0,17.1118,17.1312,17.1118,17.1215,7200.0
2005-10-13 13:30:00,17.61,17.63,17.6,17.63,2800.0,17.1215,17.1409,17.1118,17.1409,2800.0
2005-10-13 13:35:00,17.65,17.65,17.64,17.64,1600.0,17.1604,17.1604,17.1507,17.1507,1600.0
2005-10-13 13:40:00,17.64,17.64,17.6,17.61,4800.0,17.1507,17.1507,17.1118,17.1215,4800.0
2005-10-13 13:45:00,17.6,17.63,17.6,17.62,7800.0,17.1118,17.1409,17.1118,17.1312,7800.0
2005-10-13 13:50:00,17.61,17.65,17.61,17.65,7000.0,17.1215,17.1604,17.1215,17.1604,7000.0
2005-10-13 13:55:00,17.65,17.66,17.65,17.65,7300.0,17.1604,17.1701,17.1604,17.1604,7300.0
2005-10-13 14:00:00,17.66,17.7,17.66,17.7,4900.0,17.1701,17.209,17.1701,17.209,4900.0
2005-10-13 14:05:00,17.7,17.75,17.7,17.75,9600.0,17.209,17.2576,17.209,17.2576,9600.0
2005-10-13 14:10:00,17.74,17.74,17.66,17.69,10900.0,17.2479,17.2479,17.1701,17.1993,10900.0
2005-10-13 14:15:00,17.69,17.73,17.68,17.72,5300.0,17.1993,17.2382,17.1896,17.2284,5300.0
2005-10-13 14:20:00,17.71,17.75,17.7,17.74,16500.0,17.2187,17.2576,17.209,17.2479,16500.0
2005-10-13 14:25:00,17.74,17.74,17.7,17.7,29700.0,17.2479,17.2479,17.209,17.209,29700.0
2005-10-13 14:30:00,17.7,17.75,17.66,17.75,27100.0,17.209,17.2576,17.1701,17.2576,27100.0
2005-10-13 14:35:00,17.75,17.79,17.75,17.79,14500.0,17.2576,17.2965,17.2576,17.2965,14500.0
2005-10-13 14:40:00,17.81,17.81,17.75,17.75,8700.0,17.316,17.316,17.2576,17.2576,8700.0
2005-10-13 14:45:00,17.72,17.82,17.72,17.77,12400.0,17.2284,17.3257,17.2284,17.2771,12400.0
2005-10-13 14:50:00,17.76,17.78,17.74,17.76,9400.0,17.2673,17.2868,17.2479,17.2673,9400.0
2005-10-13 14:55:00,17.77,17.77,17.72,17.74,7400.0,17.2771,17.2771,17.2284,17.2479,7400.0
2005-10-13 15:00:00,17.74,17.79,17.73,17.77,11100.0,17.2479,17.2965,17.2382,17.2771,11100.0
2005-10-13 15:05:00,17.77,17.77,17.73,17.73,8300.0,17.2771,17.2771,17.2382,17.2382,8300.0
2005-10-13 15:10:00,17.73,17.74,17.71,17.74,6700.0,17.2382,17.2479,17.2187,17.2479,6700.0
2005-10-13 15:15:00,17.73,17.74,17.7,17.72,11900.0,17.2382,17.2479,17.209,17.2284,11900.0
2005-10-13 15:20:00,17.71,17.72,17.7,17.7,22100.0,17.2187,17.2284,17.209,17.209,22100.0
2005-10-13 15:25:00,17.7,17.75,17.7,17.75,7700.0,17.209,17.2576,17.209,17.2576,7700.0
2005-10-13 15:30:00,17.75,17.76,17.74,17.76,32200.0,17.2576,17.2673,17.2479,17.2673,32200.0
2005-10-13 15:35:00,17.75,17.78,17.75,17.77,14100.0,17.2576,17.2868,17.2576,17.2771,14100.0
2005-10-13 15:40:00,17.77,17.82,17.77,17.78,9800.0,17.2771,17.3257,17.2771,17.2868,9800.0
2005-10-13 15:45:00,17.78,17.84,17.78,17.78,12700.0,17.2868,17.3451,17.2868,17.2868,12700.0
2005-10-13 15:50:00,17.81,17.82,17.76,17.76,15100.0,17.316,17.3257,17.2673,17.2673,15100.0
2005-10-13 15:55:00,17.77,17.81,17.76,17.77,15500.0,17.2771,17.316,17.2673,17.2771,15500.0
2005-10-14 09:30:00,17.97,17.97,17.89,17.89,8300.0,17.4715,17.4715,17.3937,17.3937,8300.0
2005-10-14 09:35:00,17.93,17.96,17.78,17.78,2900.0,17.4326,17.4618,17.2868,17.2868,2900.0
2005-10-14 09:40:00,17.79,17.82,17.75,17.76,1800.0,17.2965,17.3257,17.2576,17.2673,1800.0
2005-10-14 09:45:00,17.72,17.77,17.7,17.7,8500.0,17.2284,17.2771,17.209,17.209,8500.0
2005-10-14 09:50:00,17.71,17.79,17.71,17.78,2500.0,17.2187,17.2965,17.2187,17.2868,2500.0
2005-10-14 09:55:00,17.76,17.76,17.65,17.66,11700.0,17.2673,17.2673,17.1604,17.1701,11700.0
2005-10-14 10:00:00,17.66,17.71,17.66,17.7,1200.0,17.1701,17.2187,17.1701,17.209,1200.0
2005-10-14 10:05:00,17.67,17.69,17.65,17.67,14000.0,17.1798,17.1993,17.1604,17.1798,14000.0
2005-10-14 10:10:00,17.67,17.74,17.66,17.66,3400.0,17.1798,17.2479,17.1701,17.1701,3400.0
2005-10-14 10:15:00,17.66,17.66,17.57,17.57,23400.0,17.1701,17.1701,17.0826,17.0826,23400.0
2005-10-14 10:20:00,17.58,17.62,17.58,17.59,10000.0,17.0923,17.1312,17.0923,17.1021,10000.0
2005-10-14 10:25:00,17.57,17.59,17.51,17.51,5700.0,17.0826,17.1021,17.0243,17.0243,5700.0
2005-10-14 10:30:00,17.51,17.6,17.45,17.6,19100.0,17.0243,17.1118,16.9659,17.1118,19100.0
2005-10-14 10:35:00,17.6,17.65,17.6,17.61,5500.0,17.1118,17.1604,17.1118,17.1215,5500.0
2005-10-14 10:40:00,17.6,17.65,17.6,17.64,16000.0,17.1118,17.1604,17.1118,17.1507,16000.0
2005-10-14 10:45:00,17.65,17.71,17.64,17.7,4100.0,17.1604,17.2187,17.1507,17.209,4100.0
2005-10-14 10:50:00,17.71,17.74,17.71,17.72,6200.0,17.2187,17.2479,17.2187,17.2284,6200.0
2005-10-14 10:55:00,17.72,17.77,17.71,17.74,3000.0,17.2284,17.2771,17.2187,17.2479,3000.0
2005-10-14 11:00:00,17.74,17.75,17.73,17.73,2100.0,17.2479,17.2576,17.2382,17.2382,2100.0
2005-10-14 11:05:00,17.71,17.72,17.68,17.71,3300.0,17.2187,17.2284,17.1896,17.2187,3300.0
2005-10-14 11:10:00,17.69,17.69,17.63,17.63,2600.0,17.1993,17.1993,17.1409,17.1409,2600.0
2005-10-14 11:15:00,17.63,17.67,17.6,17.67,12300.0,17.1409,17.1798,17.1118,17.1798,12300.0
2005-10-14 11:20:00,17.67,17.67,17.62,17.65,5100.0,17.1798,17.1798,17.1312,17.1604,5100.0
2005-10-14 11:25:00,17.65,17.71,17.64,17.71,5700.0,17.1604,17.2187,17.1507,17.2187,5700.0
2005-10-14 11:30:00,17.7,17.7,17.66,17.66,1500.0,17.209,17.209,17.1701,17.1701,1500.0
2005-10-14 11:35:00,17.64,17.71,17.63,17.71,7900.0,17.1507,17.2187,17.1409,17.2187,7900.0
2005-10-14 11:40:00,17.7,17.71,17.67,17.67,3500.0,17.209,17.2187,17.1798,17.1798,3500.0
2005-10-14 11:45:00,17.67,17.7,17.66,17.7,3200.0,17.1798,17.209,17.1701,17.209,3200.0
2005-10-14 11:50:00,17.7,17.76,17.7,17.76,4600.0,17.209,17.2673,17.209,17.2673,4600.0
2005-10-14 11:55:00,17.76,17.8,17.75,17.75,4600.0,17.2673,17.3062,17.2576,17.2576,4600.0
2005-10-14 12:00:00,17.73,17.74,17.68,17.71,6300.0,17.2382,17.2479,17.1896,17.2187,6300.0
2005-10-14 12:05:00,17.71,17.73,17.7,17.72,3600.0,17.2187,17.2382,17.209,17.2284,3600.0
2005-10-14 12:10:00,17.7,17.75,17.7,17.72,5700.0,17.209,17.2576,17.209,17.2284,5700.0
2005-10-14 12:15:00,17.72,17.73,17.71,17.73,6400.0,17.2284,17.2382,17.2187,17.2382,6400.0
2005-10-14 12:20:00,17.73,17.75,17.73,17.74,6300.0,17.2382,17.2576,17.2382,17.2479,6300.0
2005-10-14 12:25:00,17.73,17.74,17.68,17.68,7800.0,17.2382,17.2479,17.1896,17.1896,7800.0
2005-10-14 12:30:00,17.68,17.68,17.62,17.65,8800.0,17.1896,17.1896,17.1312,17.1604,8800.0
2005-10-14 12:35:00,17.65,17.66,17.63,17.63,7600.0,17.1604,17.1701,17.1409,17.1409,7600.0
2005-10-14 12:40:00,17.63,17.71,17.61,17.7,13800.0,17.1409,17.2187,17.1215,17.209,13800.0
2005-10-14 12:45:00,17.7,17.72,17.7,17.72,14000.0,17.209,17.2284,17.209,17.2284,14000.0
2005-10-14 12:50:00,17.73,17.77,17.73,17.76,8700.0,17.2382,17.2771,17.2382,17.2673,8700.0
2005-10-14 12:55:00,17.76,17.77,17.75,17.75,16000.0,17.2673,17.2771,17.2576,17.2576,16000.0
2005-10-14 13:00:00,17.75,17.77,17.73,17.74,35300.0,17.2576,17.2771,17.2382,17.2479,35300.0
2005-10-14 13:05:00,17.75,17.77,17.72,17.75,10700.0,17.2576,17.2771,17.2284,17.2576,10700.0
2005-10-14 13:10:00,17.75,17.77,17.73,17.75,7100.0,17.2576,17.2771,17.2382,17.2576,7100.0
2005-10-14 13:15:00,17.74,17.77,17.73,17.74,9300.0,17.2479,17.2771,17.2382,17.2479,9300.0
2005-10-14 13:20:00,17.77,17.81,17.76,17.78,7500.0,17.2771,17.316,17.2673,17.2868,7500.0
2005-10-14 13:25:00,17.77,17.77,17.74,17.77,3700.0,17.2771,17.2771,17.2479,17.2771,3700.0
2005-10-14 13:30:00,17.78,17.78,17.67,17.68,7300.0,17.2868,17.2868,17.1798,17.1896,7300.0
2005-10-14 13:35:00,17.69,17.74,17.69,17.73,5000.0,17.1993,17.2479,17.1993,17.2382,5000.0
2005-10-14 13:40:00,17.73,17.73,17.7,17.7,3100.0,17.2382,17.2382,17.209,17.209,3100.0
2005-10-14 13:45:00,17.7,17.77,17.7,17.75,9000.0,17.209,17.2771,17.209,17.2576,9000.0
2005-10-14 13:50:00,17.74,17.75,17.7,17.71,8600.0,17.2479,17.2576,17.209,17.2187,8600.0
2005-10-14 13:55:00,17.71,17.78,17.71,17.76,2800.0,17.2187,17.2868,17.2187,17.2673,2800.0
2005-10-14 14:00:00,17.75,17.75,17.71,17.72,4900.0,17.2576,17.2576,17.2187,17.2284,4900.0
2005-10-14 14:05:00,17.72,17.72,17.68,17.71,5900.0,17.2284,17.2284,17.1896,17.2187,5900.0
2005-10-14 14:10:00,17.71,17.77,17.71,17.77,8200.0,17.2187,17.2771,17.2187,17.2771,8200.0
2005-10-14 14:15:00,17.76,17.76,17.7,17.7,4800.0,17.2673,17.2673,17.209,17.209,4800.0
2005-10-14 14:20:00,17.7,17.71,17.7,17.71,10600.0,17.209,17.2187,17.209,17.2187,10600.0
2005-10-14 14:25:00,17.7,17.72,17.7,17.71,3100.0,17.209,17.2284,17.209,17.2187,3100.0
2005-10-14 14:30:00,17.71,17.73,17.7,17.71,6300.0,17.2187,17.2382,17.209,17.2187,6300.0
2005-10-14 14:35:00,17.71,17.75,17.71,17.75,8300.0,17.2187,17.2576,17.2187,17.2576,8300.0
2005-10-14 14:40:00,17.75,17.75,17.75,17.75,7200.0,17.2576,17.2576,17.2576,17.2576,7200.0
2005-10-14 14:45:00,17.75,17.76,17.75,17.76,7900.0,17.2576,17.2673,17.2576,17.2673,7900.0
2005-10-14 14:50:00,17.76,17.81,17.75,17.76,7800.0,17.2673,17.316,17.2576,17.2673,7800.0
2005-10-14 14:55:00,17.76,17.78,17.75,17.77,9000.0,17.2673,17.2868,17.2576,17.2771,9000.0
2005-10-14 15:00:00,17.76,17.82,17.75,17.82,15700.0,17.2673,17.3257,17.2576,17.3257,15700.0
2005-10-14 15:05:00,17.82,17.86,17.82,17.85,13500.0,17.3257,17.3646,17.3257,17.3548,13500.0
2005-10-14 15:10:00,17.85,17.85,17.78,17.81,10600.0,17.3548,17.3548,17.2868,17.316,10600.0
2005-10-14 15:15:00,17.81,17.83,17.81,17.82,6100.0,17.316,17.3354,17.316,17.3257,6100.0
2005-10-14 15:20:00,17.82,17.82,17.79,17.82,10900.0,17.3257,17.3257,17.2965,17.3257,10900.0
2005-10-14 15:25:00,17.83,17.83,17.79,17.82,6100.0,17.3354,17.3354,17.2965,17.3257,6100.0
2005-10-14 15:30:00,17.81,17.86,17.81,17.86,14800.0,17.316,17.3646,17.316,17.3646,14800.0
2005-10-14 15:35:00,17.86,17.88,17.86,17.87,6800.0,17.3646,17.384,17.3646,17.3743,6800.0
2005-10-14 15:40:00,17.87,17.9,17.87,17.89,25300.0,17.3743,17.4035,17.3743,17.3937,25300.0
2005-10-14 15:45:00,17.9,17.9,17.88,17.9,5500.0,17.4035,17.4035,17.384,17.4035,5500.0
2005-10-14 15:50:00,17.9,17.9,17.89,17.89,7000.0,17.4035,17.4035,17.3937,17.3937,7000.0
2005-10-14 15:55:00,17.9,17.9,17.83,17.87,22000.0,17.4035,17.4035,17.3354,17.3743,22000.0
2005-10-17 09:30:00,17.83,17.83,17.7,17.76,5500.0,17.3354,17.3354,17.209,17.2673,5500.0
2005-10-17 09:35:00,17.7,17.78,17.7,17.74,5300.0,17.209,17.2868,17.209,17.2479,5300.0
2005-10-17 09:40:00,17.7,17.77,17.7,17.74,3300.0,17.209,17.2771,17.209,17.2479,3300.0
2005-10-17 09:45:00,17.73,17.81,17.73,17.74,5800.0,17.2382,17.316,17.2382,17.2479,5800.0
2005-10-17 09:50:00,17.75,17.79,17.75,17.75,7000.0,17.2576,17.2965,17.2576,17.2576,7000.0
2005-10-17 09:55:00,17.77,17.77,17.75,17.75,5000.0,17.2771,17.2771,17.2576,17.2576,5000.0
2005-10-17 10:00:00,17.74,17.8,17.74,17.74,5200.0,17.2479,17.3062,17.2479,17.2479,5200.0
2005-10-17 10:05:00,17.77,17.81,17.76,17.78,7800.0,17.2771,17.316,17.2673,17.2868,7800.0
2005-10-17 10:10:00,17.78,17.89,17.78,17.89,6800.0,17.2868,17.3937,17.2868,17.3937,6800.0
2005-10-17 10:15:00,17.89,17.96,17.85,17.96,22600.0,17.3937,17.4618,17.3548,17.4618,22600.0
2005-10-17 10:20:00,17.93,18.04,17.93,18.01,19700.0,17.4326,17.5396,17.4326,17.5104,19700.0
2005-10-17 10:25:00,18.01,18.05,18.01,18.04,3300.0,17.5104,17.5493,17.5104,17.5396,3300.0
2005-10-17 10:30:00,18.04,18.04,18.02,18.02,3200.0,17.5396,17.5396,17.5201,17.5201,3200.0
2005-10-17 10:35:00,18.0,18.01,17.92,17.93,6300.0,17.5007,17.5104,17.4229,17.4326,6300.0
2005-10-17 10:40:00,17.92,17.92,17.88,17.9,6200.0,17.4229,17.4229,17.384,17.4035,6200.0
2005-10-17 10:45:00,17.9,17.9,17.89,17.9,4300.0,17.4035,17.4035,17.3937,17.4035,4300.0
2005-10-17 10:50:00,17.9,17.91,17.88,17.88,12200.0,17.4035,17.4132,17.384,17.384,12200.0
2005-10-17 10:55:00,17.9,17.92,17.89,17.92,10000.0,17.4035,17.4229,17.3937,17.4229,10000.0
2005-10-17 11:00:00,17.91,17.91,17.86,17.88,4000.0,17.4132,17.4132,17.3646,17.384,4000.0
2005-10-17 11:05:00,17.86,17.88,17.83,17.83,3500.0,17.3646,17.384,17.3354,17.3354,3500.0
2005-10-17 11:10:00,17.82,17.84,17.8,17.84,5600.0,17.3257,17.3451,17.3062,17.3451,5600.0
2005-10-17 11:15:00,17.84,17.85,17.75,17.76,9800.0,17.3451,17.3548,17.2576,17.2673,9800.0
2005-10-17 11:20:00,17.77,17.8,17.71,17.72,7600.0,17.2771,17.3062,17.2187,17.2284,7600.0
2005-10-17 11:25:00,17.72,17.73,17.69,17.69,6800.0,17.2284,17.2382,17.1993,17.1993,6800.0
2005-10-17 11:30:00,17.69,17.69,17.59,17.59,3900.0,17.1993,17.1993,17.1021,17.1021,3900.0
2005-10-17 11:35:00,17.6,17.6,17.59,17.59,3400.0,17.1118,17.1118,17.1021,17.1021,3400.0
2005-10-17 11:40:00,17.59,17.64,17.58,17.64,8100.0,17.1021,17.1507,17.0923,17.1507,8100.0
2005-10-17 11:45:00,17.65,17.67,17.63,17.67,4600.0,17.1604,17.1798,17.1409,17.1798,4600.0
2005-10-17 11:50:00,17.67,17.67,17.65,17.66,5000.0,17.1798,17.1798,17.1604,17.1701,5000.0
2005-10-17 11:55:00,17.65,17.67,17.64,17.67,4900.0,17.1604,17.1798,17.1507,17.1798,4900.0
2005-10-17 12:00:00,17.66,17.67,17.61,17.63,5800.0,17.1701,17.1798,17.1215,17.1409,5800.0
2005-10-17 12:05:00,17.62,17.62,17.56,17.57,3400.0,17.1312,17.1312,17.0729,17.0826,3400.0
2005-10-17 12:10:00,17.57,17.58,17.54,17.57,4700.0,17.0826,17.0923,17.0534,17.0826,4700.0
2005-10-17 12:15:00,17.57,17.58,17.55,17.56,8900.0,17.0826,17.0923,17.0632,17.0729,8900.0
2005-10-17 12:20:00,17.56,17.64,17.56,17.62,8500.0,17.0729,17.1507,17.0729,17.1312,8500.0
2005-10-17 12:25:00,17.61,17.61,17.54,17.57,4900.0,17.1215,17.1215,17.0534,17.0826,4900.0
2005-10-17 12:30:00,17.57,17.57,17.56,17.57,3300.0,17.0826,17.0826,17.0729,17.0826,3300.0
2005-10-17 12:35:00,17.57,17.57,17.56,17.56,1200.0,17.0826,17.0826,17.0729,17.0729,1200.0
2005-10-17 12:40:00,17.55,17.55,17.48,17.5,11200.0,17.0632,17.0632,16.9951,17.0146,11200.0
2005-10-17 12:45:00,17.49,17.58,17.48,17.58,19800.0,17.0048,17.0923,16.9951,17.0923,19800.0
2005-10-17 12:50:00,17.59,17.59,17.55,17.57,8600.0,17.1021,17.1021,17.0632,17.0826,8600.0
2005-10-17 12:55:00,17.57,17.58,17.57,17.57,1400.0,17.0826,17.0923,17.0826,17.0826,1400.0
2005-10-17 13:00:00,17.57,17.58,17.53,17.58,6600.0,17.0826,17.0923,17.0437,17.0923,6600.0
2005-10-17 13:05:00,17.57,17.57,17.56,17.57,9700.0,17.0826,17.0826,17.0729,17.0826,9700.0
2005-10-17 13:10:00,17.57,17.59,17.56,17.58,3400.0,17.0826,17.1021,17.0729,17.0923,3400.0
2005-10-17 13:15:00,17.58,17.62,17.58,17.62,3400.0,17.0923,17.1312,17.0923,17.1312,3400.0
2005-10-17 13:20:00,17.62,17.65,17.62,17.65,7700.0,17.1312,17.1604,17.1312,17.1604,7700.0
2005-10-17 13:25:00,17.66,17.69,17.66,17.68,5500.0,17.1701,17.1993,17.1701,17.1896,5500.0
2005-10-17 13:30:00,17.69,17.71,17.69,17.7,4700.0,17.1993,17.2187,17.1993,17.209,4700.0
2005-10-17 13:35:00,17.71,17.71,17.69,17.69,5800.0,17.2187,17.2187,17.1993,17.1993,5800.0
2005-10-17 13:40:00,17.69,17.7,17.68,17.7,5100.0,17.1993,17.209,17.1896,17.209,5100.0
2005-10-17 13:45:00,17.7,17.75,17.7,17.74,8700.0,17.209,17.2576,17.209,17.2479,8700.0
2005-10-17 13:50:00,17.74,17.75,17.73,17.74,5900.0,17.2479,17.2576,17.2382,17.2479,5900.0
2005-10-17 13:55:00,17.73,17.74,17.73,17.73,3000.0,17.2382,17.2479,17.2382,17.2382,3000.0
2005-10-17 14:00:00,17.72,17.72,17.69,17.7,6600.0,17.2284,17.2284,17.1993,17.209,6600.0
2005-10-17 14:05:00,17.7,17.71,17.7,17.71,2000.0,17.209,17.2187,17.209,17.2187,2000.0
2005-10-17 14:10:00,17.71,17.72,17.71,17.71,3100.0,17.2187,17.2284,17.2187,17.2187,3100.0
2005-10-17 14:15:00,17.73,17.74,17.73,17.73,7300.0,17.2382,17.2479,17.2382,17.2382,7300.0
2005-10-17 14:20:00,17.73,17.75,17.72,17.72,5900.0,17.2382,17.2576,17.2284,17.2284,5900.0
2005-10-17 14:25:00,17.72,17.77,17.71,17.77,6800.0,17.2284,17.2771,17.2187,17.2771,6800.0
2005-10-17 14:30:00,17.78,17.79,17.75,17.76,14900.0,17.2868,17.2965,17.2576,17.2673,14900.0
2005-10-17 14:35:00,17.77,17.84,17.77,17.84,10900.0,17.2771,17.3451,17.2771,17.3451,10900.0
2005-10-17 14:40:00,17.84,17.87,17.79,17.79,16300.0,17.3451,17.3743,17.2965,17.2965,16300.0
2005-10-17 14:45:00,17.8,17.81,17.76,17.78,5300.0,17.3062,17.316,17.2673,17.2868,5300.0
2005-10-17 14:50:00,17.78,17.81,17.75,17.81,3700.0,17.2868,17.316,17.2576,17.316,3700.0
2005-10-17 14:55:00,17.81,17.84,17.79,17.84,4500.0,17.316,17.3451,17.2965,17.3451,4500.0
2005-10-17 15:00:00,17.84,17.85,17.84,17.84,3500.0,17.3451,17.3548,17.3451,17.3451,3500.0
2005-10-17 15:05:00,17.84,17.84,17.78,17.79,5400.0,17.3451,17.3451,17.2868,17.2965,5400.0
2005-10-17 15:10:00,17.78,17.78,17.76,17.78,3700.0,17.2868,17.2868,17.2673,17.2868,3700.0
2005-10-17 15:15:00,17.79,17.8,17.78,17.78,4500.0,17.2965,17.3062,17.2868,17.2868,4500.0
2005-10-17 15:20:00,17.78,17.78,17.76,17.77,8800.0,17.2868,17.2868,17.2673,17.2771,8800.0
2005-10-17 15:25:00,17.77,17.79,17.76,17.76,11600.0,17.2771,17.2965,17.2673,17.2673,11600.0
2005-10-17 15:30:00,17.77,17.77,17.7,17.71,15600.0,17.2771,17.2771,17.209,17.2187,15600.0
2005-10-17 15:35:00,17.71,17.79,17.7,17.76,12500.0,17.2187,17.2965,17.209,17.2673,12500.0
2005-10-17 15:40:00,17.76,17.77,17.73,17.75,15900.0,17.2673,17.2771,17.2382,17.2576,15900.0
2005-10-17 15:45:00,17.75,17.78,17.74,17.77,39600.0,17.2576,17.2868,17.2479,17.2771,39600.0
2005-10-17 15:50:00,17.77,17.77,17.75,17.76,17200.0,17.2771,17.2771,17.2576,17.2673,17200.0
2005-10-17 15:55:00,17.76,17.8,17.75,17.8,16200.0,17.2673,17.3062,17.2576,17.3062,16200.0
2005-10-18 09:30:00,17.84,17.85,17.8,17.8,2400.0,17.3451,17.3548,17.3062,17.3062,2400.0
2005-10-18 09:35:00,17.8,17.82,17.71,17.71,4500.0,17.3062,17.3257,17.2187,17.2187,4500.0
2005-10-18 09:40:00,17.7,17.7,17.6,17.6,1700.0,17.209,17.209,17.1118,17.1118,1700.0
2005-10-18 09:45:00,17.6,17.73,17.6,17.63,9100.0,17.1118,17.2382,17.1118,17.1409,9100.0
2005-10-18 09:50:00,17.63,17.64,17.61,17.61,6500.0,17.1409,17.1507,17.1215,17.1215,6500.0
2005-10-18 09:55:00,17.61,17.62,17.58,17.59,3000.0,17.1215,17.1312,17.0923,17.1021,3000.0
2005-10-18 10:00:00,17.61,17.62,17.55,17.57,11000.0,17.1215,17.1312,17.0632,17.0826,11000.0
2005-10-18 10:05:00,17.59,17.76,17.59,17.76,10900.0,17.1021,17.2673,17.1021,17.2673,10900.0
2005-10-18 10:10:00,17.77,17.84,17.77,17.81,32600.0,17.2771,17.3451,17.2771,17.316,32600.0
2005-10-18 10:15:00,17.81,17.83,17.8,17.83,8900.0,17.316,17.3354,17.3062,17.3354,8900.0
2005-10-18 10:20:00,17.84,17.84,17.8,17.83,15000.0,17.3451,17.3451,17.3062,17.3354,15000.0
2005-10-18 10:25:00,17.83,17.83,17.81,17.81,1100.0,17.3354,17.3354,17.316,17.316,1100.0
2005-10-18 10:30:00,17.8,17.81,17.8,17.81,9000.0,17.3062,17.316,17.3062,17.316,9000.0
2005-10-18 10:35:00,17.81,17.82,17.79,17.82,16400.0,17.316,17.3257,17.2965,17.3257,16400.0
2005-10-18 10:40:00,17.8,17.82,17.79,17.82,3600.0,17.3062,17.3257,17.2965,17.3257,3600.0
2005-10-18 10:45:00,17.83,17.84,17.81,17.81,5100.0,17.3354,17.3451,17.316,17.316,5100.0
2005-10-18 10:50:00,17.83,17.94,17.83,17.93,13300.0,17.3354,17.4423,17.3354,17.4326,13300.0
2005-10-18 10:55:00,17.93,17.96,17.93,17.94,4200.0,17.4326,17.4618,17.4326,17.4423,4200.0
2005-10-18 11:00:00,17.95,17.95,17.9,17.94,4300.0,17.4521,17.4521,17.4035,17.4423,4300.0
2005-10-18 11:05:00,17.94,18.02,17.94,18.0,15400.0,17.4423,17.5201,17.4423,17.5007,15400.0
2005-10-18 11:10:00,18.01,18.01,17.95,17.95,3500.0,17.5104,17.5104,17.4521,17.4521,3500.0
2005-10-18 11:15:00,17.99,18.02,17.97,17.97,5000.0,17.491,17.5201,17.4715,17.4715,5000.0
2005-10-18 11:20:00,17.98,18.02,17.98,18.02,3400.0,17.4812,17.5201,17.4812,17.5201,3400.0
2005-10-18 11:25:00,18.02,18.04,17.96,17.97,4800.0,17.5201,17.5396,17.4618,17.4715,4800.0
2005-10-18 11:30:00,17.96,18.02,17.96,18.0,5600.0,17.4618,17.5201,17.4618,17.5007,5600.0
2005-10-18 11:35:00,18.0,18.01,17.94,17.94,2600.0,17.5007,17.5104,17.4423,17.4423,2600.0
2005-10-18 11:40:00,17.95,17.95,17.94,17.94,1200.0,17.4521,17.4521,17.4423,17.4423,1200.0
2005-10-18 11:45:00,17.94,17.97,17.94,17.97,1600.0,17.4423,17.4715,17.4423,17.4715,1600.0
2005-10-18 11:50:00,17.97,17.98,17.92,17.95,6200.0,17.4715,17.4812,17.4229,17.4521,6200.0
2005-10-18 11:55:00,17.96,17.96,17.96,17.96,200.0,17.4618,17.4618,17.4618,17.4618,200.0
2005-10-18 12:00:00,17.94,17.96,17.92,17.95,6800.0,17.4423,17.4618,17.4229,17.4521,6800.0
2005-10-18 12:05:00,17.95,17.98,17.95,17.95,6700.0,17.4521,17.4812,17.4521,17.4521,6700.0
2005-10-18 12:10:00,17.93,17.94,17.92,17.94,900.0,17.4326,17.4423,17.4229,17.4423,900.0
2005-10-18 12:15:00,17.94,17.94,17.91,17.92,1100.0,17.4423,17.4423,17.4132,17.4229,1100.0
2005-10-18 12:20:00,17.9,17.9,17.9,17.9,700.0,17.4035,17.4035,17.4035,17.4035,700.0
2005-10-18 12:25:00,17.89,17.89,17.86,17.86,1700.0,17.3937,17.3937,17.3646,17.3646,1700.0
2005-10-18 12:30:00,17.85,17.86,17.84,17.84,8300.0,17.3548,17.3646,17.3451,17.3451,8300.0
2005-10-18 12:35:00,17.84,17.84,17.83,17.83,700.0,17.3451,17.3451,17.3354,17.3354,700.0
2005-10-18 12:40:00,17.84,17.84,17.83,17.83,2000.0,17.3451,17.3451,17.3354,17.3354,2000.0
2005-10-18 12:45:00,17.83,17.83,17.81,17.81,2500.0,17.3354,17.3354,17.316,17.316,2500.0
2005-10-18 12:50:00,17.82,17.82,17.82,17.82,700.0,17.3257,17.3257,17.3257,17.3257,700.0
2005-10-18 12:55:00,17.81,17.82,17.79,17.79,5600.0,17.316,17.3257,17.2965,17.2965,5600.0
2005-10-18 13:00:00,17.78,17.8,17.78,17.78,5200.0,17.2868,17.3062,17.2868,17.2868,5200.0
2005-10-18 13:05:00,17.77,17.8,17.76,17.78,16200.0,17.2771,17.3062,17.2673,17.2868,16200.0
2005-10-18 13:10:00,17.78,17.8,17.78,17.8,3400.0,17.2868,17.3062,17.2868,17.3062,3400.0
2005-10-18 13:15:00,17.79,17.79,17.7,17.74,10600.0,17.2965,17.2965,17.209,17.2479,10600.0
2005-10-18 13:20:00,17.75,17.78,17.7,17.76,11700.0,17.2576,17.2868,17.209,17.2673,11700.0
2005-10-18 13:25:00,17.76,17.77,17.75,17.77,2800.0,17.2673,17.2771,17.2576,17.2771,2800.0
2005-10-18 13:30:00,17.75,17.75,17.73,17.75,11500.0,17.2576,17.2576,17.2382,17.2576,11500.0
2005-10-18 13:35:00,17.75,17.75,17.74,17.75,2800.0,17.2576,17.2576,17.2479,17.2576,2800.0
2005-10-18 13:40:00,17.75,17.76,17.75,17.75,2700.0,17.2576,17.2673,17.2576,17.2576,2700.0
2005-10-18 13:45:00,17.75,17.76,17.75,17.75,1100.0,17.2576,17.2673,17.2576,17.2576,1100.0
2005-10-18 13:50:00,17.75,17.76,17.74,17.75,13100.0,17.2576,17.2673,17.2479,17.2576,13100.0
2005-10-18 13:55:00,17.76,17.77,17.7,17.72,32900.0,17.2673,17.2771,17.209,17.2284,32900.0
2005-10-18 14:00:00,17.72,17.77,17.72,17.76,13000.0,17.2284,17.2771,17.2284,17.2673,13000.0
2005-10-18 14:05:00,17.75,17.77,17.75,17.75,1100.0,17.2576,17.2771,17.2576,17.2576,1100.0
2005-10-18 14:10:00,17.75,17.75,17.74,17.74,400.0,17.2576,17.2576,17.2479,17.2479,400.0
2005-10-18 14:15:00,17.73,17.73,17.72,17.72,1200.0,17.2382,17.2382,17.2284,17.2284,1200.0
2005-10-18 14:20:00,17.72,17.72,17.69,17.69,1400.0,17.2284,17.2284,17.1993,17.1993,1400.0
2005-10-18 14:25:00,17.69,17.7,17.67,17.69,5600.0,17.1993,17.209,17.1798,17.1993,5600.0
2005-10-18 14:30:00,17.69,17.71,17.67,17.67,3000.0,17.1993,17.2187,17.1798,17.1798,3000.0
2005-10-18 14:35:00,17.68,17.69,17.68,17.68,6900.0,17.1896,17.1993,17.1896,17.1896,6900.0
2005-10-18 14:40:00,17.68,17.68,17.62,17.62,3400.0,17.1896,17.1896,17.1312,17.1312,3400.0
2005-10-18 14:45:00,17.62,17.65,17.62,17.65,11100.0,17.1312,17.1604,17.1312,17.1604,11100.0
2005-10-18 14:50:00,17.65,17.66,17.6,17.61,6300.0,17.1604,17.1701,17.1118,17.1215,6300.0
2005-10-18 14:55:00,17.61,17.65,17.6,17.65,7400.0,17.1215,17.1604,17.1118,17.1604,7400.0
2005-10-18 15:00:00,17.65,17.67,17.65,17.67,4300.0,17.1604,17.1798,17.1604,17.1798,4300.0
2005-10-18 15:05:00,17.66,17.67,17.64,17.65,4900.0,17.1701,17.1798,17.1507,17.1604,4900.0
2005-10-18 15:10:00,17.65,17.67,17.65,17.66,7200.0,17.1604,17.1798,17.1604,17.1701,7200.0
2005-10-18 15:15:00,17.67,17.71,17.67,17.71,3600.0,17.1798,17.2187,17.1798,17.2187,3600.0
2005-10-18 15:20:00,17.71,17.71,17.69,17.69,2400.0,17.2187,17.2187,17.1993,17.1993,2400.0
2005-10-18 15:25:00,17.69,17.7,17.68,17.7,2500.0,17.1993,17.209,17.1896,17.209,2500.0
2005-10-18 15:30:00,17.7,17.7,17.69,17.69,2200.0,17.209,17.209,17.1993,17.1993,2200.0
2005-10-18 15:35:00,17.69,17.69,17.68,17.68,2600.0,17.1993,17.1993,17.1896,17.1896,2600.0
2005-10-18 15:40:00,17.68,17.69,17.64,17.64,10400.0,17.1896,17.1993,17.1507,17.1507,10400.0
2005-10-18 15:45:00,17.65,17.65,17.56,17.56,21600.0,17.1604,17.1604,17.0729,17.0729,21600.0
2005-10-18 15:50:00,17.56,17.58,17.54,17.58,29100.0,17.0729,17.0923,17.0534,17.0923,29100.0
2005-10-18 15:55:00,17.58,17.61,17.58,17.6,14200.0,17.0923,17.1215,17.0923,17.1118,14200.0
2005-10-19 09:30:00,17.36,17.55,17.3,17.3,15800.0,16.8784,17.0632,16.8201,16.8201,15800.0
2005-10-19 09:35:00,17.3,17.35,17.25,17.35,2400.0,16.8201,16.8687,16.7715,16.8687,2400.0
2005-10-19 09:40:00,17.35,17.37,17.31,17.36,2800.0,16.8687,16.8882,16.8298,16.8784,2800.0
2005-10-19 09:45:00,17.37,17.37,17.23,17.33,13800.0,16.8882,16.8882,16.752,16.8493,13800.0
2005-10-19 09:50:00,17.33,17.35,17.33,17.35,5800.0,16.8493,16.8687,16.8493,16.8687,5800.0
2005-10-19 09:55:00,17.35,17.5,17.35,17.5,4600.0,16.8687,17.0146,16.8687,17.0146,4600.0
2005-10-19 10:00:00,17.48,17.55,17.45,17.53,7100.0,16.9951,17.0632,16.9659,17.0437,7100.0
2005-10-19 10:05:00,17.53,17.61,17.52,17.58,12700.0,17.0437,17.1215,17.034,17.0923,12700.0
2005-10-19 10:10:00,17.58,17.59,17.44,17.44,7700.0,17.0923,17.1021,16.9562,16.9562,7700.0
2005-10-19 10:15:00,17.45,17.49,17.44,17.49,3000.0,16.9659,17.0048,16.9562,17.0048,3000.0
2005-10-19 10:20:00,17.46,17.46,17.38,17.42,7700.0,16.9757,16.9757,16.8979,16.9368,7700.0
2005-10-19 10:25:00,17.41,17.43,17.4,17.43,7000.0,16.927,16.9465,16.9173,16.9465,7000.0
2005-10-19 10:30:00,17.44,17.48,17.44,17.48,6400.0,16.9562,16.9951,16.9562,16.9951,6400.0
2005-10-19 10:35:00,17.48,17.49,17.4,17.49,18300.0,16.9951,17.0048,16.9173,17.0048,18300.0
2005-10-19 10:40:00,17.5,17.58,17.48,17.58,7400.0,17.0146,17.0923,16.9951,17.0923,7400.0
2005-10-19 10:45:00,17.58,17.58,17.44,17.45,13700.0,17.0923,17.0923,16.9562,16.9659,13700.0
2005-10-19 10:50:00,17.48,17.48,17.47,17.47,2300.0,16.9951,16.9951,16.9854,16.9854,2300.0
2005-10-19 10:55:00,17.48,17.48,17.45,17.46,2700.0,16.9951,16.9951,16.9659,16.9757,2700.0
2005-10-19 11:00:00,17.45,17.45,17.39,17.44,11800.0,16.9659,16.9659,16.9076,16.9562,11800.0
2005-10-19 11:05:00,17.43,17.43,17.33,17.33,8500.0,16.9465,16.9465,16.8493,16.8493,8500.0
2005-10-19 11:10:00,17.34,17.35,17.33,17.33,3700.0,16.859,16.8687,16.8493,16.8493,3700.0
2005-10-19 11:15:00,17.32,17.41,17.32,17.4,8000.0,16.8395,16.927,16.8395,16.9173,8000.0
2005-10-19 11:20:00,17.37,17.38,17.33,17.33,2400.0,16.8882,16.8979,16.8493,16.8493,2400.0
2005-10-19 11:25:00,17.32,17.33,17.27,17.31,10400.0,16.8395,16.8493,16.7909,16.8298,10400.0
2005-10-19 11:30:00,17.32,17.4,17.32,17.4,3400.0,16.8395,16.9173,16.8395,16.9173,3400.0
2005-10-19 11:35:00,17.38,17.38,17.3,17.3,3000.0,16.8979,16.8979,16.8201,16.8201,3000.0
2005-10-19 11:40:00,17.3,17.3,17.27,17.27,1900.0,16.8201,16.8201,16.7909,16.7909,1900.0
2005-10-19 11:45:00,17.26,17.26,17.18,17.19,5700.0,16.7812,16.7812,16.7034,16.7132,5700.0
2005-10-19 11:50:00,17.19,17.19,17.13,17.13,5100.0,16.7132,16.7132,16.6548,16.6548,5100.0
2005-10-19 11:55:00,17.12,17.12,17.06,17.09,11900.0,16.6451,16.6451,16.5868,16.6159,11900.0
2005-10-19 12:00:00,17.09,17.15,17.09,17.15,5100.0,16.6159,16.6743,16.6159,16.6743,5100.0
2005-10-19 12:05:00,17.18,17.23,17.17,17.19,6300.0,16.7034,16.752,16.6937,16.7132,6300.0
2005-10-19 12:10:00,17.2,17.22,17.19,17.21,7200.0,16.7229,16.7423,16.7132,16.7326,7200.0
2005-10-19 12:15:00,17.2,17.25,17.2,17.25,8600.0,16.7229,16.7715,16.7229,16.7715,8600.0
2005-10-19 12:20:00,17.25,17.27,17.23,17.26,4100.0,16.7715,16.7909,16.752,16.7812,4100.0
2005-10-19 12:25:00,17.28,17.32,17.28,17.32,4500.0,16.8007,16.8395,16.8007,16.8395,4500.0
2005-10-19 12:30:00,17.32,17.4,17.3,17.39,6900.0,16.8395,16.9173,16.8201,16.9076,6900.0
2005-10-19 12:35:00,17.39,17.41,17.38,17.39,4600.0,16.9076,16.927,16.8979,16.9076,4600.0
2005-10-19 12:40:00,17.4,17.49,17.38,17.49,6000.0,16.9173,17.0048,16.8979,17.0048,6000.0
2005-10-19 12:45:00,17.48,17.5,17.41,17.5,7200.0,16.9951,17.0146,16.927,17.0146,7200.0
2005-10-19 12:50:00,17.46,17.46,17.38,17.38,7300.0,16.9757,16.9757,16.8979,16.8979,7300.0
2005-10-19 12:55:00,17.38,17.5,17.38,17.5,7100.0,16.8979,17.0146,16.8979,17.0146,7100.0
2005-10-19 13:00:00,17.5,17.51,17.43,17.43,4000.0,17.0146,17.0243,16.9465,16.9465,4000.0
2005-10-19 13:05:00,17.43,17.47,17.4,17.47,5900.0,16.9465,16.9854,16.9173,16.9854,5900.0
2005-10-19 13:10:00,17.46,17.55,17.46,17.55,9800.0,16.9757,17.0632,16.9757,17.0632,9800.0
2005-10-19 13:15:00,17.58,17.68,17.58,17.66,6500.0,17.0923,17.1896,17.0923,17.1701,6500.0
2005-10-19 13:20:00,17.65,17.7,17.65,17.69,8800.0,17.1604,17.209,17.1604,17.1993,8800.0
2005-10-19 13:25:00,17.69,17.7,17.65,17.7,36300.0,17.1993,17.209,17.1604,17.209,36300.0
2005-10-19 13:30:00,17.7,17.78,17.7,17.78,13200.0,17.209,17.2868,17.209,17.2868,13200.0
2005-10-19 13:35:00,17.78,17.83,17.78,17.8,8200.0,17.2868,17.3354,17.2868,17.3062,8200.0
2005-10-19 13:40:00,17.77,17.81,17.77,17.81,6300.0,17.2771,17.316,17.2771,17.316,6300.0
2005-10-19 13:45:00,17.81,17.85,17.8,17.84,26000.0,17.316,17.3548,17.3062,17.3451,26000.0
2005-10-19 13:50:00,17.84,17.84,17.82,17.84,7700.0,17.3451,17.3451,17.3257,17.3451,7700.0
2005-10-19 13:55:00,17.84,17.87,17.82,17.84,9300.0,17.3451,17.3743,17.3257,17.3451,9300.0
2005-10-19 14:00:00,17.84,17.86,17.77,17.79,9400.0,17.3451,17.3646,17.2771,17.2965,9400.0
2005-10-19 14:05:00,17.79,17.85,17.79,17.81,10200.0,17.2965,17.3548,17.2965,17.316,10200.0
2005-10-19 14:10:00,17.82,17.83,17.8,17.8,1200.0,17.3257,17.3354,17.3062,17.3062,1200.0
2005-10-19 14:15:00,17.8,17.8,17.73,17.75,6500.0,17.3062,17.3062,17.2382,17.2576,6500.0
2005-10-19 14:20:00,17.74,17.78,17.74,17.78,1700.0,17.2479,17.2868,17.2479,17.2868,1700.0
2005-10-19 14:25:00,17.76,17.8,17.76,17.8,7400.0,17.2673,17.3062,17.2673,17.3062,7400.0
2005-10-19 14:30:00,17.8,17.85,17.8,17.84,7300.0,17.3062,17.3548,17.3062,17.3451,7300.0
2005-10-19 14:35:00,17.84,17.85,17.84,17.84,1900.0,17.3451,17.3548,17.3451,17.3451,1900.0
2005-10-19 14:40:00,17.85,17.85,17.83,17.83,5000.0,17.3548,17.3548,17.3354,17.3354,5000.0
2005-10-19 14:45:00,17.84,17.87,17.84,17.87,2100.0,17.3451,17.3743,17.3451,17.3743,2100.0
2005-10-19 14:50:00,17.87,17.9,17.83,17.84,4600.0,17.3743,17.4035,17.3354,17.3451,4600.0
2005-10-19 14:55:00,17.85,17.87,17.85,17.85,5800.0,17.3548,17.3743,17.3548,17.3548,5800.0
2005-10-19 15:00:00,17.85,17.85,17.83,17.84,10100.0,17.3548,17.3548,17.3354,17.3451,10100.0
2005-10-19 15:05:00,17.84,17.91,17.82,17.89,22700.0,17.3451,17.4132,17.3257,17.3937,22700.0
2005-10-19 15:10:00,17.9,17.91,17.88,17.89,17800.0,17.4035,17.4132,17.384,17.3937,17800.0
2005-10-19 15:15:00,17.89,17.95,17.89,17.95,5200.0,17.3937,17.4521,17.3937,17.4521,5200.0
2005-10-19 15:20:00,17.9,17.91,17.88,17.89,6200.0,17.4035,17.4132,17.384,17.3937,6200.0
2005-10-19 15:25:00,17.89,17.91,17.89,17.91,14400.0,17.3937,17.4132,17.3937,17.4132,14400.0
2005-10-19 15:30:00,17.91,17.94,17.91,17.93,4500.0,17.4132,17.4423,17.4132,17.4326,4500.0
2005-10-19 15:35:00,17.92,17.94,17.89,17.94,20400.0,17.4229,17.4423,17.3937,17.4423,20400.0
2005-10-19 15:40:00,17.94,18.05,17.94,18.05,50700.0,17.4423,17.5493,17.4423,17.5493,50700.0
2005-10-19 15:45:00,18.05,18.12,18.03,18.12,28600.0,17.5493,17.6174,17.5298,17.6174,28600.0
2005-10-19 15:50:00,18.13,18.15,18.11,18.12,37600.0,17.6271,17.6465,17.6076,17.6174,37600.0
2005-10-19 15:55:00,18.11,18.13,18.11,18.12,27300.0,17.6076,17.6271,17.6076,17.6174,27300.0
2005-10-20 09:30:00,18.26,18.26,18.18,18.18,8900.0,17.7535,17.7535,17.6757,17.6757,8900.0
2005-10-20 09:35:00,18.17,18.21,18.16,18.17,4200.0,17.666,17.7049,17.6562,17.666,4200.0
2005-10-20 09:40:00,18.17,18.18,18.16,18.18,16000.0,17.666,17.6757,17.6562,17.6757,16000.0
2005-10-20 09:45:00,18.2,18.25,18.0,18.06,37100.0,17.6951,17.7437,17.5007,17.559,37100.0
2005-10-20 09:50:00,18.06,18.08,18.06,18.08,4400.0,17.559,17.5785,17.559,17.5785,4400.0
2005-10-20 09:55:00,18.08,18.09,18.06,18.09,2600.0,17.5785,17.5882,17.559,17.5882,2600.0
2005-10-20 10:00:00,18.09,18.1,18.05,18.05,2200.0,17.5882,17.5979,17.5493,17.5493,2200.0
2005-10-20 10:05:00,18.05,18.05,18.0,18.01,6000.0,17.5493,17.5493,17.5007,17.5104,6000.0
2005-10-20 10:10:00,18.02,18.12,18.02,18.06,3600.0,17.5201,17.6174,17.5201,17.559,3600.0
2005-10-20 10:15:00,18.08,18.2,18.06,18.2,17400.0,17.5785,17.6951,17.559,17.6951,17400.0
2005-10-20 10:20:00,18.22,18.27,18.14,18.17,6700.0,17.7146,17.7632,17.6368,17.666,6700.0
2005-10-20 10:25:00,18.18,18.19,18.08,18.1,7000.0,17.6757,17.6854,17.5785,17.5979,7000.0
2005-10-20 10:30:00,18.11,18.15,18.1,18.15,3800.0,17.6076,17.6465,17.5979,17.6465,3800.0
2005-10-20 10:35:00,18.15,18.15,18.08,18.08,7500.0,17.6465,17.6465,17.5785,17.5785,7500.0
2005-10-20 10:40:00,18.1,18.14,18.07,18.14,6300.0,17.5979,17.6368,17.5687,17.6368,6300.0
2005-10-20 10:45:00,18.14,18.15,18.11,18.15,5600.0,17.6368,17.6465,17.6076,17.6465,5600.0
2005-10-20 10:50:00,18.16,18.19,18.15,18.15,4900.0,17.6562,17.6854,17.6465,17.6465,4900.0
2005-10-20 10:55:00,18.15,18.17,18.13,18.17,2900.0,17.6465,17.666,17.6271,17.666,2900.0
2005-10-20 11:00:00,18.14,18.14,18.09,18.09,3300.0,17.6368,17.6368,17.5882,17.5882,3300.0
2005-10-20 11:05:00,18.08,18.08,18.03,18.03,5800.0,17.5785,17.5785,17.5298,17.5298,5800.0
2005-10-20 11:10:00,18.03,18.04,18.03,18.03,1700.0,17.5298,17.5396,17.5298,17.5298,1700.0
2005-10-20 11:15:00,18.01,18.01,17.89,17.89,5300.0,17.5104,17.5104,17.3937,17.3937,5300.0
2005-10-20 11:20:00,17.88,17.89,17.85,17.89,5500.0,17.384,17.3937,17.3548,17.3937,5500.0
2005-10-20 11:25:00,17.89,17.96,17.89,17.96,4800.0,17.3937,17.4618,17.3937,17.4618,4800.0
2005-10-20 11:30:00,17.99,18.01,17.99,18.0,2500.0,17.491,17.5104,17.491,17.5007,2500.0
2005-10-20 11:35:00,18.0,18.07,18.0,18.05,3500.0,17.5007,17.5687,17.5007,17.5493,3500.0
2005-10-20 11:40:00,18.05,18.05,17.97,18.0,8200.0,17.5493,17.5493,17.4715,17.5007,8200.0
2005-10-20 11:45:00,18.0,18.0,17.97,17.97,4000.0,17.5007,17.5007,17.4715,17.4715,4000.0
2005-10-20 11:50:00,17.99,17.99,17.95,17.95,5000.0,17.491,17.491,17.4521,17.4521,5000.0
2005-10-20 11:55:00,17.96,18.0,17.91,17.99,7600.0,17.4618,17.5007,17.4132,17.491,7600.0
2005-10-20 12:00:00,18.0,18.04,17.94,17.95,8100.0,17.5007,17.5396,17.4423,17.4521,8100.0
2005-10-20 12:05:00,17.95,17.95,17.9,17.93,5000.0,17.4521,17.4521,17.4035,17.4326,5000.0
2005-10-20 12:10:00,17.92,17.93,17.91,17.93,3000.0,17.4229,17.4326,17.4132,17.4326,3000.0
2005-10-20 12:15:00,17.93,17.97,17.93,17.97,3200.0,17.4326,17.4715,17.4326,17.4715,3200.0
2005-10-20 12:20:00,17.96,17.96,17.92,17.94,4000.0,17.4618,17.4618,17.4229,17.4423,4000.0
2005-10-20 12:25:00,17.97,17.97,17.95,17.97,4500.0,17.4715,17.4715,17.4521,17.4715,4500.0
2005-10-20 12:30:00,17.95,17.96,17.92,17.96,5000.0,17.4521,17.4618,17.4229,17.4618,5000.0
2005-10-20 12:35:00,17.98,18.0,17.98,18.0,2000.0,17.4812,17.5007,17.4812,17.5007,2000.0
2005-10-20 12:40:00,18.0,18.0,18.0,18.0,1600.0,17.5007,17.5007,17.5007,17.5007,1600.0
2005-10-20 12:45:00,18.0,18.06,18.0,18.05,4200.0,17.5007,17.559,17.5007,17.5493,4200.0
2005-10-20 12:50:00,18.04,18.04,18.02,18.02,2100.0,17.5396,17.5396,17.5201,17.5201,2100.0
2005-10-20 12:55:00,18.0,18.0,17.98,17.98,900.0,17.5007,17.5007,17.4812,17.4812,900.0
2005-10-20 13:00:00,17.99,18.03,17.99,18.03,3600.0,17.491,17.5298,17.491,17.5298,3600.0
2005-10-20 13:05:00,18.03,18.08,18.03,18.05,3200.0,17.5298,17.5785,17.5298,17.5493,3200.0
2005-10-20 13:10:00,18.04,18.07,18.04,18.04,5100.0,17.5396,17.5687,17.5396,17.5396,5100.0
2005-10-20 13:15:00,18.04,18.05,18.0,18.03,2900.0,17.5396,17.5493,17.5007,17.5298,2900.0
2005-10-20 13:20:00,18.01,18.03,18.0,18.02,3300.0,17.5104,17.5298,17.5007,17.5201,3300.0
2005-10-20 13:25:00,18.02,18.02,17.98,17.98,4500.0,17.5201,17.5201,17.4812,17.4812,4500.0
2005-10-20 13:30:00,17.96,18.01,17.96,18.01,5600.0,17.4618,17.5104,17.4618,17.5104,5600.0
2005-10-20 13:35:00,18.01,18.06,17.99,17.99,5500.0,17.5104,17.559,17.491,17.491,5500.0
2005-10-20 13:40:00,18.0,18.02,17.98,17.99,2800.0,17.5007,17.5201,17.4812,17.491,2800.0
2005-10-20 13:45:00,17.95,17.95,17.92,17.92,2600.0,17.4521,17.4521,17.4229,17.4229,2600.0
2005-10-20 13:50:00,17.93,17.99,17.9,17.99,9000.0,17.4326,17.491,17.4035,17.491,9000.0
2005-10-20 13:55:00,18.0,18.0,17.93,17.93,5700.0,17.5007,17.5007,17.4326,17.4326,5700.0
2005-10-20 14:00:00,17.93,17.96,17.93,17.96,6700.0,17.4326,17.4618,17.4326,17.4618,6700.0
2005-10-20 14:05:00,17.99,17.99,17.99,17.99,3100.0,17.491,17.491,17.491,17.491,3100.0
2005-10-20 14:10:00,17.99,17.99,17.92,17.94,5500.0,17.491,17.491,17.4229,17.4423,5500.0
2005-10-20 14:15:00,17.93,17.93,17.87,17.88,5000.0,17.4326,17.4326,17.3743,17.384,5000.0
2005-10-20 14:20:00,17.9,17.9,17.86,17.86,5800.0,17.4035,17.4035,17.3646,17.3646,5800.0
2005-10-20 14:25:00,17.86,17.86,17.8,17.81,6700.0,17.3646,17.3646,17.3062,17.316,6700.0
2005-10-20 14:30:00,17.81,17.81,17.77,17.8,3600.0,17.316,17.316,17.2771,17.3062,3600.0
2005-10-20 14:35:00,17.79,17.8,17.78,17.78,1100.0,17.2965,17.3062,17.2868,17.2868,1100.0
2005-10-20 14:40:00,17.76,17.77,17.75,17.76,4500.0,17.2673,17.2771,17.2576,17.2673,4500.0
2005-10-20 14:45:00,17.79,17.79,17.77,17.77,3400.0,17.2965,17.2965,17.2771,17.2771,3400.0
2005-10-20 14:50:00,17.75,17.75,17.73,17.74,1200.0,17.2576,17.2576,17.2382,17.2479,1200.0
2005-10-20 14:55:00,17.72,17.76,17.69,17.76,9000.0,17.2284,17.2673,17.1993,17.2673,9000.0
2005-10-20 15:00:00,17.76,17.84,17.75,17.84,7200.0,17.2673,17.3451,17.2576,17.3451,7200.0
2005-10-20 15:05:00,17.87,17.89,17.87,17.88,4900.0,17.3743,17.3937,17.3743,17.384,4900.0
2005-10-20 15:10:00,17.89,17.89,17.8,17.8,6100.0,17.3937,17.3937,17.3062,17.3062,6100.0
2005-10-20 15:15:00,17.8,17.81,17.73,17.73,10100.0,17.3062,17.316,17.2382,17.2382,10100.0
2005-10-20 15:20:00,17.73,17.73,17.69,17.7,8800.0,17.2382,17.2382,17.1993,17.209,8800.0
2005-10-20 15:25:00,17.7,17.75,17.7,17.72,18800.0,17.209,17.2576,17.209,17.2284,18800.0
2005-10-20 15:30:00,17.73,17.84,17.73,17.83,8900.0,17.2382,17.3451,17.2382,17.3354,8900.0
2005-10-20 15:35:00,17.84,17.93,17.84,17.85,9400.0,17.3451,17.4326,17.3451,17.3548,9400.0
2005-10-20 15:40:00,17.83,17.87,17.81,17.85,9100.0,17.3354,17.3743,17.316,17.3548,9100.0
2005-10-20 15:45:00,17.86,17.95,17.86,17.92,13400.0,17.3646,17.4521,17.3646,17.4229,13400.0
2005-10-20 15:50:00,17.89,17.93,17.88,17.93,16300.0,17.3937,17.4326,17.384,17.4326,16300.0
2005-10-20 15:55:00,17.93,17.95,17.91,17.92,22800.0,17.4326,17.4521,17.4132,17.4229,22800.0
2005-10-21 09:30:00,17.95,18.03,17.95,17.99,12700.0,17.4521,17.5298,17.4521,17.491,12700.0
2005-10-21 09:35:00,17.99,18.1,17.91,17.96,6300.0,17.491,17.5979,17.4132,17.4618,6300.0
2005-10-21 09:40:00,17.91,17.99,17.91,17.99,900.0,17.4132,17.491,17.4132,17.491,900.0
2005-10-21 09:45:00,17.93,18.0,17.91,18.0,4400.0,17.4326,17.5007,17.4132,17.5007,4400.0
2005-10-21 09:50:00,18.03,18.16,18.03,18.16,3600.0,17.5298,17.6562,17.5298,17.6562,3600.0
2005-10-21 09:55:00,18.19,18.21,18.14,18.16,4300.0,17.6854,17.7049,17.6368,17.6562,4300.0
2005-10-21 10:00:00,18.16,18.19,18.1,18.1,6700.0,17.6562,17.6854,17.5979,17.5979,6700.0
2005-10-21 10:05:00,18.06,18.12,18.06,18.1,4600.0,17.559,17.6174,17.559,17.5979,4600.0
2005-10-21 10:10:00,18.12,18.12,18.07,18.11,5000.0,17.6174,17.6174,17.5687,17.6076,5000.0
2005-10-21 10:15:00,18.12,18.13,18.1,18.13,2900.0,17.6174,17.6271,17.5979,17.6271,2900.0
2005-10-21 10:20:00,18.13,18.2,18.13,18.17,2000.0,17.6271,17.6951,17.6271,17.666,2000.0
2005-10-21 10:25:00,18.17,18.25,18.17,18.25,7900.0,17.666,17.7437,17.666,17.7437,7900.0
2005-10-21 10:30:00,18.22,18.26,18.22,18.24,2900.0,17.7146,17.7535,17.7146,17.734,2900.0
2005-10-21 10:35:00,18.24,18.24,18.22,18.22,800.0,17.734,17.734,17.7146,17.7146,800.0
2005-10-21 10:40:00,18.19,18.19,18.12,18.12,3000.0,17.6854,17.6854,17.6174,17.6174,3000.0
2005-10-21 10:45:00,18.1,18.11,18.01,18.02,4200.0,17.5979,17.6076,17.5104,17.5201,4200.0
2005-10-21 10:50:00,18.0,18.03,18.0,18.03,2800.0,17.5007,17.5298,17.5007,17.5298,2800.0
2005-10-21 10:55:00,18.0,18.01,17.97,17.99,1900.0,17.5007,17.5104,17.4715,17.491,1900.0
2005-10-21 11:00:00,17.99,18.03,17.99,18.0,1400.0,17.491,17.5298,17.491,17.5007,1400.0
2005-10-21 11:05:00,18.01,18.01,17.96,18.0,3200.0,17.5104,17.5104,17.4618,17.5007,3200.0
2005-10-21 11:10:00,18.0,18.0,17.9,17.96,9700.0,17.5007,17.5007,17.4035,17.4618,9700.0
2005-10-21 11:15:00,17.98,17.98,17.98,17.98,400.0,17.4812,17.4812,17.4812,17.4812,400.0
2005-10-21 11:20:00,17.98,18.02,17.98,18.02,2200.0,17.4812,17.5201,17.4812,17.5201,2200.0
2005-10-21 11:25:00,18.0,18.03,18.0,18.01,800.0,17.5007,17.5298,17.5007,17.5104,800.0
2005-10-21 11:30:00,18.0,18.01,17.94,17.94,4700.0,17.5007,17.5104,17.4423,17.4423,4700.0
2005-10-21 11:35:00,17.95,17.95,17.9,17.9,2300.0,17.4521,17.4521,17.4035,17.4035,2300.0
2005-10-21 11:40:00,17.89,17.93,17.84,17.93,3100.0,17.3937,17.4326,17.3451,17.4326,3100.0
2005-10-21 11:45:00,17.89,17.93,17.89,17.93,500.0,17.3937,17.4326,17.3937,17.4326,500.0
2005-10-21 11:50:00,17.96,17.96,17.95,17.96,1100.0,17.4618,17.4618,17.4521,17.4618,1100.0
2005-10-21 11:55:00,17.95,17.95,17.91,17.92,3100.0,17.4521,17.4521,17.4132,17.4229,3100.0
2005-10-21 12:00:00,17.95,17.99,17.88,17.88,4200.0,17.4521,17.491,17.384,17.384,4200.0
2005-10-21 12:05:00,17.89,17.96,17.89,17.96,800.0,17.3937,17.4618,17.3937,17.4618,800.0
2005-10-21 12:10:00,17.94,18.0,17.94,17.99,5600.0,17.4423,17.5007,17.4423,17.491,5600.0
2005-10-21 12:15:00,17.97,17.99,17.96,17.96,900.0,17.4715,17.491,17.4618,17.4618,900.0
2005-10-21 12:20:00,17.95,18.0,17.95,18.0,3100.0,17.4521,17.5007,17.4521,17.5007,3100.0
2005-10-21 12:25:00,18.0,18.0,17.96,17.96,2300.0,17.5007,17.5007,17.4618,17.4618,2300.0
2005-10-21 12:30:00,17.95,17.98,17.95,17.98,1400.0,17.4521,17.4812,17.4521,17.4812,1400.0
2005-10-21 12:35:00,17.98,17.99,17.97,17.97,2000.0,17.4812,17.491,17.4715,17.4715,2000.0
2005-10-21 12:40:00,17.97,17.99,17.97,17.99,500.0,17.4715,17.491,17.4715,17.491,500.0
2005-10-21 12:45:00,18.0,18.01,17.98,17.98,500.0,17.5007,17.5104,17.4812,17.4812,500.0
2005-10-21 12:50:00,18.0,18.17,18.0,18.17,4500.0,17.5007,17.666,17.5007,17.666,4500.0
2005-10-21 12:55:00,18.16,18.18,18.16,18.18,1700.0,17.6562,17.6757,17.6562,17.6757,1700.0
2005-10-21 13:00:00,18.19,18.22,18.16,18.17,3300.0,17.6854,17.7146,17.6562,17.666,3300.0
2005-10-21 13:05:00,18.17,18.17,18.16,18.16,500.0,17.666,17.666,17.6562,17.6562,500.0
2005-10-21 13:10:00,18.17,18.17,18.14,18.14,600.0,17.666,17.666,17.6368,17.6368,600.0
2005-10-21 13:15:00,18.11,18.14,18.1,18.14,4900.0,17.6076,17.6368,17.5979,17.6368,4900.0
2005-10-21 13:20:00,18.13,18.14,18.12,18.12,2100.0,17.6271,17.6368,17.6174,17.6174,2100.0
2005-10-21 13:25:00,18.14,18.15,18.14,18.14,1000.0,17.6368,17.6465,17.6368,17.6368,1000.0
2005-10-21 13:30:00,18.16,18.26,18.16,18.22,8200.0,17.6562,17.7535,17.6562,17.7146,8200.0
2005-10-21 13:35:00,18.23,18.23,18.21,18.22,1300.0,17.7243,17.7243,17.7049,17.7146,1300.0
2005-10-21 13:40:00,18.22,18.22,18.2,18.2,900.0,17.7146,17.7146,17.6951,17.6951,900.0
2005-10-21 13:45:00,18.19,18.2,18.19,18.19,1600.0,17.6854,17.6951,17.6854,17.6854,1600.0
2005-10-21 13:50:00,18.19,18.19,18.15,18.16,1200.0,17.6854,17.6854,17.6465,17.6562,1200.0
2005-10-21 13:55:00,18.16,18.19,18.16,18.19,2600.0,17.6562,17.6854,17.6562,17.6854,2600.0
2005-10-21 14:00:00,18.19,18.22,18.19,18.2,4400.0,17.6854,17.7146,17.6854,17.6951,4400.0
2005-10-21 14:05:00,18.2,18.2,18.13,18.13,3300.0,17.6951,17.6951,17.6271,17.6271,3300.0
2005-10-21 14:10:00,18.14,18.16,18.14,18.16,1600.0,17.6368,17.6562,17.6368,17.6562,1600.0
2005-10-21 14:15:00,18.15,18.15,18.14,18.14,900.0,17.6465,17.6465,17.6368,17.6368,900.0
2005-10-21 14:20:00,18.14,18.14,18.11,18.11,4700.0,17.6368,17.6368,17.6076,17.6076,4700.0
2005-10-21 14:25:00,18.1,18.1,18.04,18.06,4000.0,17.5979,17.5979,17.5396,17.559,4000.0
2005-10-21 14:30:00,18.06,18.1,18.06,18.07,2900.0,17.559,17.5979,17.559,17.5687,2900.0
2005-10-21 14:35:00,18.07,18.12,18.07,18.09,10700.0,17.5687,17.6174,17.5687,17.5882,10700.0
2005-10-21 14:40:00,18.09,18.13,18.09,18.12,12900.0,17.5882,17.6271,17.5882,17.6174,12900.0
2005-10-21 14:45:00,18.13,18.15,18.13,18.14,600.0,17.6271,17.6465,17.6271,17.6368,600.0
2005-10-21 14:50:00,18.15,18.15,18.15,18.15,1500.0,17.6465,17.6465,17.6465,17.6465,1500.0
2005-10-21 14:55:00,18.17,18.18,18.17,18.18,1500.0,17.666,17.6757,17.666,17.6757,1500.0
2005-10-21 15:00:00,18.17,18.17,18.13,18.17,2400.0,17.666,17.666,17.6271,17.666,2400.0
2005-10-21 15:05:00,18.17,18.17,18.11,18.11,2400.0,17.666,17.666,17.6076,17.6076,2400.0
2005-10-21 15:10:00,18.13,18.14,18.13,18.14,2700.0,17.6271,17.6368,17.6271,17.6368,2700.0
2005-10-21 15:15:00,18.14,18.15,18.13,18.13,2700.0,17.6368,17.6465,17.6271,17.6271,2700.0
2005-10-21 15:20:00,18.12,18.13,18.1,18.1,4500.0,17.6174,17.6271,17.5979,17.5979,4500.0
2005-10-21 15:25:00,18.1,18.14,18.09,18.14,7500.0,17.5979,17.6368,17.5882,17.6368,7500.0
2005-10-21 15:30:00,18.14,18.14,18.08,18.09,4100.0,17.6368,17.6368,17.5785,17.5882,4100.0
2005-10-21 15:35:00,18.11,18.11,18.1,18.1,2600.0,17.6076,17.6076,17.5979,17.5979,2600.0
2005-10-21 15:40:00,18.1,18.1,18.02,18.03,5800.0,17.5979,17.5979,17.5201,17.5298,5800.0
2005-10-21 15:45:00,18.03,18.03,18.0,18.02,5400.0,17.5298,17.5298,17.5007,17.5201,5400.0
2005-10-21 15:50:00,18.04,18.05,18.03,18.04,6800.0,17.5396,17.5493,17.5298,17.5396,6800.0
2005-10-21 15:55:00,18.04,18.04,18.01,18.02,10200.0,17.5396,17.5396,17.5104,17.5201,10200.0
2005-10-24 09:30:00,18.01,18.15,18.01,18.15,4400.0,17.5104,17.6465,17.5104,17.6465,4400.0
2005-10-24 09:35:00,18.13,18.13,18.04,18.04,2100.0,17.6271,17.6271,17.5396,17.5396,2100.0
2005-10-24 09:40:00,18.05,18.2,18.05,18.17,4000.0,17.5493,17.6951,17.5493,17.666,4000.0
2005-10-24 09:45:00,18.2,18.24,18.17,18.17,4100.0,17.6951,17.734,17.666,17.666,4100.0
2005-10-24 09:50:00,18.16,18.21,18.15,18.15,5400.0,17.6562,17.7049,17.6465,17.6465,5400.0
2005-10-24 09:55:00,18.14,18.14,18.08,18.13,6700.0,17.6368,17.6368,17.5785,17.6271,6700.0
2005-10-24 10:00:00,18.11,18.2,18.11,18.16,2800.0,17.6076,17.6951,17.6076,17.6562,2800.0
2005-10-24 10:05:00,18.17,18.25,18.17,18.19,4200.0,17.666,17.7437,17.666,17.6854,4200.0
2005-10-24 10:10:00,18.2,18.25,18.18,18.21,7700.0,17.6951,17.7437,17.6757,17.7049,7700.0
2005-10-24 10:15:00,18.24,18.33,18.23,18.3,11300.0,17.734,17.8215,17.7243,17.7924,11300.0
2005-10-24 10:20:00,18.31,18.35,18.29,18.35,3600.0,17.8021,17.841,17.7826,17.841,3600.0
2005-10-24 10:25:00,18.35,18.35,18.29,18.29,4100.0,17.841,17.841,17.7826,17.7826,4100.0
2005-10-24 10:30:00,18.28,18.4,18.27,18.4,6000.0,17.7729,17.8896,17.7632,17.8896,6000.0
2005-10-24 10:35:00,18.38,18.39,18.28,18.28,3900.0,17.8701,17.8799,17.7729,17.7729,3900.0
2005-10-24 10:40:00,18.28,18.28,18.24,18.24,5300.0,17.7729,17.7729,17.734,17.734,5300.0
2005-10-24 10:45:00,18.27,18.27,18.24,18.24,6000.0,17.7632,17.7632,17.734,17.734,6000.0
2005-10-24 10:50:00,18.22,18.27,18.2,18.26,8000.0,17.7146,17.7632,17.6951,17.7535,8000.0
2005-10-24 10:55:00,18.26,18.31,18.26,18.26,4300.0,17.7535,17.8021,17.7535,17.7535,4300.0
2005-10-24 11:00:00,18.27,18.35,18.26,18.32,12300.0,17.7632,17.841,17.7535,17.8118,12300.0
2005-10-24 11:05:00,18.33,18.34,18.3,18.31,6100.0,17.8215,17.8312,17.7924,17.8021,6100.0
2005-10-24 11:10:00,18.34,18.42,18.34,18.36,8400.0,17.8312,17.909,17.8312,17.8507,8400.0
2005-10-24 11:15:00,18.38,18.54,18.38,18.5,10100.0,17.8701,18.0257,17.8701,17.9868,10100.0
2005-10-24 11:20:00,18.49,18.56,18.49,18.56,12600.0,17.9771,18.0451,17.9771,18.0451,12600.0
2005-10-24 11:25:00,18.53,18.58,18.51,18.58,4700.0,18.016,18.0646,17.9965,18.0646,4700.0
2005-10-24 11:30:00,18.58,18.58,18.53,18.53,20800.0,18.0646,18.0646,18.016,18.016,20800.0
2005-10-24 11:35:00,18.53,18.53,18.48,18.51,6900.0,18.016,18.016,17.9674,17.9965,6900.0
2005-10-24 11:40:00,18.54,18.59,18.54,18.59,1800.0,18.0257,18.0743,18.0257,18.0743,1800.0
2005-10-24 11:45:00,18.59,18.67,18.57,18.66,9400.0,18.0743,18.1521,18.0549,18.1424,9400.0
2005-10-24 11:50:00,18.66,18.68,18.63,18.68,9900.0,18.1424,18.1618,18.1132,18.1618,9900.0
2005-10-24 11:55:00,18.67,18.67,18.6,18.6,2700.0,18.1521,18.1521,18.084,18.084,2700.0
2005-10-24 12:00:00,18.61,18.62,18.59,18.61,6800.0,18.0938,18.1035,18.0743,18.0938,6800.0
2005-10-24 12:05:00,18.59,18.66,18.58,18.66,5400.0,18.0743,18.1424,18.0646,18.1424,5400.0
2005-10-24 12:10:00,18.66,18.69,18.63,18.63,1700.0,18.1424,18.1715,18.1132,18.1132,1700.0
2005-10-24 12:15:00,18.63,18.64,18.63,18.64,2500.0,18.1132,18.1229,18.1132,18.1229,2500.0
2005-10-24 12:20:00,18.63,18.7,18.63,18.7,2000.0,18.1132,18.1813,18.1132,18.1813,2000.0
2005-10-24 12:25:00,18.68,18.73,18.67,18.73,6600.0,18.1618,18.2104,18.1521,18.2104,6600.0
2005-10-24 12:30:00,18.75,18.76,18.69,18.7,5800.0,18.2299,18.2396,18.1715,18.1813,5800.0
2005-10-24 12:35:00,18.69,18.69,18.67,18.67,2000.0,18.1715,18.1715,18.1521,18.1521,2000.0
2005-10-24 12:40:00,18.67,18.69,18.67,18.68,4000.0,18.1521,18.1715,18.1521,18.1618,4000.0
2005-10-24 12:45:00,18.69,18.71,18.65,18.69,6500.0,18.1715,18.191,18.1327,18.1715,6500.0
2005-10-24 12:50:00,18.68,18.68,18.67,18.68,700.0,18.1618,18.1618,18.1521,18.1618,700.0
2005-10-24 12:55:00,18.67,18.67,18.66,18.66,2200.0,18.1521,18.1521,18.1424,18.1424,2200.0
2005-10-24 13:00:00,18.67,18.68,18.67,18.68,1500.0,18.1521,18.1618,18.1521,18.1618,1500.0
2005-10-24 13:05:00,18.67,18.67,18.62,18.64,3200.0,18.1521,18.1521,18.1035,18.1229,3200.0
2005-10-24 13:10:00,18.64,18.64,18.6,18.63,4300.0,18.1229,18.1229,18.084,18.1132,4300.0
2005-10-24 13:15:00,18.62,18.62,18.59,18.59,1200.0,18.1035,18.1035,18.0743,18.0743,1200.0
2005-10-24 13:20:00,18.57,18.57,18.57,18.57,600.0,18.0549,18.0549,18.0549,18.0549,600.0
2005-10-24 13:25:00,18.58,18.58,18.55,18.55,900.0,18.0646,18.0646,18.0354,18.0354,900.0
2005-10-24 13:30:00,18.54,18.61,18.54,18.57,4900.0,18.0257,18.0938,18.0257,18.0549,4900.0
2005-10-24 13:35:00,18.57,18.58,18.57,18.58,1300.0,18.0549,18.0646,18.0549,18.0646,1300.0
2005-10-24 13:40:00,18.57,18.58,18.56,18.56,4000.0,18.0549,18.0646,18.0451,18.0451,4000.0
2005-10-24 13:45:00,18.55,18.6,18.54,18.58,8800.0,18.0354,18.084,18.0257,18.0646,8800.0
2005-10-24 13:50:00,18.6,18.6,18.51,18.52,5000.0,18.084,18.084,17.9965,18.0063,5000.0
2005-10-24 13:55:00,18.54,18.57,18.51,18.56,3600.0,18.0257,18.0549,17.9965,18.0451,3600.0
2005-10-24 14:00:00,18.57,18.62,18.57,18.61,4300.0,18.0549,18.1035,18.0549,18.0938,4300.0
2005-10-24 14:05:00,18.6,18.62,18.6,18.6,4100.0,18.084,18.1035,18.084,18.084,4100.0
2005-10-24 14:10:00,18.6,18.62,18.6,18.61,5000.0,18.084,18.1035,18.084,18.0938,5000.0
2005-10-24 14:15:00,18.61,18.62,18.61,18.62,4500.0,18.0938,18.1035,18.0938,18.1035,4500.0
2005-10-24 14:20:00,18.62,18.64,18.62,18.62,1000.0,18.1035,18.1229,18.1035,18.1035,1000.0
2005-10-24 14:25:00,18.62,18.64,18.62,18.62,2400.0,18.1035,18.1229,18.1035,18.1035,2400.0
2005-10-24 14:30:00,18.63,18.68,18.62,18.62,24400.0,18.1132,18.1618,18.1035,18.1035,24400.0
2005-10-24 14:35:00,18.61,18.62,18.6,18.6,4800.0,18.0938,18.1035,18.084,18.084,4800.0
2005-10-24 14:40:00,18.59,18.59,18.58,18.59,1300.0,18.0743,18.0743,18.0646,18.0743,1300.0
2005-10-24 14:45:00,18.58,18.59,18.53,18.56,16400.0,18.0646,18.0743,18.016,18.0451,16400.0
2005-10-24 14:50:00,18.56,18.61,18.56,18.57,27100.0,18.0451,18.0938,18.0451,18.0549,27100.0
2005-10-24 14:55:00,18.56,18.56,18.51,18.55,7800.0,18.0451,18.0451,17.9965,18.0354,7800.0
2005-10-24 15:00:00,18.53,18.57,18.5,18.56,63300.0,18.016,18.0549,17.9868,18.0451,63300.0
2005-10-24 15:05:00,18.56,18.57,18.55,18.57,4500.0,18.0451,18.0549,18.0354,18.0549,4500.0
2005-10-24 15:10:00,18.56,18.56,18.53,18.53,11200.0,18.0451,18.0451,18.016,18.016,11200.0
2005-10-24 15:15:00,18.52,18.52,18.5,18.51,2700.0,18.0063,18.0063,17.9868,17.9965,2700.0
2005-10-24 15:20:00,18.51,18.56,18.5,18.56,4400.0,17.9965,18.0451,17.9868,18.0451,4400.0
2005-10-24 15:25:00,18.55,18.55,18.48,18.48,6500.0,18.0354,18.0354,17.9674,17.9674,6500.0
2005-10-24 15:30:00,18.49,18.5,18.44,18.46,11600.0,17.9771,17.9868,17.9285,17.9479,11600.0
2005-10-24 15:35:00,18.45,18.49,18.45,18.47,7500.0,17.9382,17.9771,17.9382,17.9576,7500.0
2005-10-24 15:40:00,18.47,18.53,18.46,18.47,59700.0,17.9576,18.016,17.9479,17.9576,59700.0
2005-10-24 15:45:00,18.47,18.6,18.47,18.6,46200.0,17.9576,18.084,17.9576,18.084,46200.0
2005-10-24 15:50:00,18.57,18.6,18.5,18.53,15400.0,18.0549,18.084,17.9868,18.016,15400.0
2005-10-24 15:55:00,18.5,18.54,18.5,18.54,36100.0,17.9868,18.0257,17.9868,18.0257,36100.0
2005-10-25 09:30:00,18.48,18.49,18.36,18.37,7700.0,17.9674,17.9771,17.8507,17.8604,7700.0
2005-10-25 09:35:00,18.31,18.33,18.27,18.27,2600.0,17.8021,17.8215,17.7632,17.7632,2600.0
2005-10-25 09:40:00,18.29,18.37,18.27,18.31,2500.0,17.7826,17.8604,17.7632,17.8021,2500.0
2005-10-25 09:45:00,18.32,18.32,18.26,18.26,3300.0,17.8118,17.8118,17.7535,17.7535,3300.0
2005-10-25 09:50:00,18.27,18.37,18.27,18.36,1600.0,17.7632,17.8604,17.7632,17.8507,1600.0
2005-10-25 09:55:00,18.39,18.4,18.31,18.38,2300.0,17.8799,17.8896,17.8021,17.8701,2300.0
2005-10-25 10:00:00,18.36,18.4,18.32,18.35,5300.0,17.8507,17.8896,17.8118,17.841,5300.0
2005-10-25 10:05:00,18.35,18.37,18.26,18.32,3000.0,17.841,17.8604,17.7535,17.8118,3000.0
2005-10-25 10:10:00,18.34,18.43,18.34,18.4,3000.0,17.8312,17.9188,17.8312,17.8896,3000.0
2005-10-25 10:15:00,18.35,18.43,18.35,18.39,1400.0,17.841,17.9188,17.841,17.8799,1400.0
2005-10-25 10:20:00,18.4,18.42,18.37,18.39,3200.0,17.8896,17.909,17.8604,17.8799,3200.0
2005-10-25 10:25:00,18.41,18.45,18.41,18.44,3000.0,17.8993,17.9382,17.8993,17.9285,3000.0
2005-10-25 10:30:00,18.45,18.45,18.35,18.43,4600.0,17.9382,17.9382,17.841,17.9188,4600.0
2005-10-25 10:35:00,18.42,18.45,18.38,18.41,3900.0,17.909,17.9382,17.8701,17.8993,3900.0
2005-10-25 10:40:00,18.41,18.41,18.33,18.36,5300.0,17.8993,17.8993,17.8215,17.8507,5300.0
2005-10-25 10:45:00,18.38,18.39,18.35,18.36,3100.0,17.8701,17.8799,17.841,17.8507,3100.0
2005-10-25 10:50:00,18.34,18.34,18.31,18.33,2500.0,17.8312,17.8312,17.8021,17.8215,2500.0
2005-10-25 10:55:00,18.35,18.35,18.28,18.3,4000.0,17.841,17.841,17.7729,17.7924,4000.0
2005-10-25 11:00:00,18.31,18.33,18.28,18.31,12400.0,17.8021,17.8215,17.7729,17.8021,12400.0
2005-10-25 11:05:00,18.32,18.38,18.32,18.34,6200.0,17.8118,17.8701,17.8118,17.8312,6200.0
2005-10-25 11:10:00,18.35,18.37,18.26,18.29,9300.0,17.841,17.8604,17.7535,17.7826,9300.0
2005-10-25 11:15:00,18.27,18.28,18.26,18.28,2600.0,17.7632,17.7729,17.7535,17.7729,2600.0
2005-10-25 11:20:00,18.28,18.3,18.26,18.27,4600.0,17.7729,17.7924,17.7535,17.7632,4600.0
2005-10-25 11:25:00,18.29,18.31,18.26,18.28,5000.0,17.7826,17.8021,17.7535,17.7729,5000.0
2005-10-25 11:30:00,18.27,18.28,18.25,18.26,7300.0,17.7632,17.7729,17.7437,17.7535,7300.0
2005-10-25 11:35:00,18.26,18.31,18.26,18.31,4900.0,17.7535,17.8021,17.7535,17.8021,4900.0
2005-10-25 11:40:00,18.31,18.35,18.31,18.33,2200.0,17.8021,17.841,17.8021,17.8215,2200.0
2005-10-25 11:45:00,18.34,18.34,18.3,18.34,11400.0,17.8312,17.8312,17.7924,17.8312,11400.0
2005-10-25 11:50:00,18.33,18.35,18.32,18.35,7100.0,17.8215,17.841,17.8118,17.841,7100.0
2005-10-25 11:55:00,18.34,18.34,18.32,18.34,3500.0,17.8312,17.8312,17.8118,17.8312,3500.0
2005-10-25 12:00:00,18.35,18.38,18.35,18.36,1600.0,17.841,17.8701,17.841,17.8507,1600.0
2005-10-25 12:05:00,18.36,18.38,18.36,18.38,1700.0,17.8507,17.8701,17.8507,17.8701,1700.0
2005-10-25 12:10:00,18.38,18.41,18.37,18.41,3800.0,17.8701,17.8993,17.8604,17.8993,3800.0
2005-10-25 12:15:00,18.38,18.4,18.38,18.4,2300.0,17.8701,17.8896,17.8701,17.8896,2300.0
2005-10-25 12:20:00,18.4,18.4,18.32,18.33,3600.0,17.8896,17.8896,17.8118,17.8215,3600.0
2005-10-25 12:25:00,18.33,18.36,18.33,18.36,1600.0,17.8215,17.8507,17.8215,17.8507,1600.0
2005-10-25 12:30:00,18.36,18.37,18.33,18.35,6300.0,17.8507,17.8604,17.8215,17.841,6300.0
2005-10-25 12:35:00,18.33,18.33,18.3,18.3,10300.0,17.8215,17.8215,17.7924,17.7924,10300.0
2005-10-25 12:40:00,18.3,18.32,18.27,18.28,13800.0,17.7924,17.8118,17.7632,17.7729,13800.0
2005-10-25 12:45:00,18.29,18.31,18.25,18.3,5900.0,17.7826,17.8021,17.7437,17.7924,5900.0
2005-10-25 12:50:00,18.3,18.31,18.28,18.31,3300.0,17.7924,17.8021,17.7729,17.8021,3300.0
2005-10-25 12:55:00,18.31,18.31,18.29,18.29,4000.0,17.8021,17.8021,17.7826,17.7826,4000.0
2005-10-25 13:00:00,18.3,18.3,18.27,18.3,10700.0,17.7924,17.7924,17.7632,17.7924,10700.0
2005-10-25 13:05:00,18.3,18.3,18.29,18.29,2100.0,17.7924,17.7924,17.7826,17.7826,2100.0
2005-10-25 13:10:00,18.28,18.3,18.28,18.3,4100.0,17.7729,17.7924,17.7729,17.7924,4100.0
2005-10-25 13:15:00,18.31,18.34,18.31,18.34,2800.0,17.8021,17.8312,17.8021,17.8312,2800.0
2005-10-25 13:20:00,18.37,18.38,18.37,18.38,2900.0,17.8604,17.8701,17.8604,17.8701,2900.0
2005-10-25 13:25:00,18.38,18.4,18.36,18.37,5400.0,17.8701,17.8896,17.8507,17.8604,5400.0
2005-10-25 13:30:00,18.37,18.38,18.33,18.34,8800.0,17.8604,17.8701,17.8215,17.8312,8800.0
2005-10-25 13:35:00,18.34,18.37,18.34,18.37,3100.0,17.8312,17.8604,17.8312,17.8604,3100.0
2005-10-25 13:40:00,18.36,18.36,18.3,18.32,5400.0,17.8507,17.8507,17.7924,17.8118,5400.0
2005-10-25 13:45:00,18.33,18.33,18.33,18.33,1200.0,17.8215,17.8215,17.8215,17.8215,1200.0
2005-10-25 13:50:00,18.34,18.36,18.33,18.35,1800.0,17.8312,17.8507,17.8215,17.841,1800.0
2005-10-25 13:55:00,18.35,18.35,18.33,18.34,1200.0,17.841,17.841,17.8215,17.8312,1200.0
2005-10-25 14:00:00,18.33,18.34,18.33,18.33,1300.0,17.8215,17.8312,17.8215,17.8215,1300.0
2005-10-25 14:05:00,18.36,18.36,18.32,18.32,2300.0,17.8507,17.8507,17.8118,17.8118,2300.0
2005-10-25 14:10:00,18.33,18.34,18.32,18.32,1800.0,17.8215,17.8312,17.8118,17.8118,1800.0
2005-10-25 14:15:00,18.33,18.34,18.31,18.31,700.0,17.8215,17.8312,17.8021,17.8021,700.0
2005-10-25 14:20:00,18.32,18.35,18.32,18.34,6000.0,17.8118,17.841,17.8118,17.8312,6000.0
2005-10-25 14:25:00,18.32,18.32,18.29,18.3,2000.0,17.8118,17.8118,17.7826,17.7924,2000.0
2005-10-25 14:30:00,18.31,18.31,18.29,18.31,1800.0,17.8021,17.8021,17.7826,17.8021,1800.0
2005-10-25 14:35:00,18.31,18.39,18.31,18.37,1400.0,17.8021,17.8799,17.8021,17.8604,1400.0
2005-10-25 14:40:00,18.37,18.39,18.33,18.37,2700.0,17.8604,17.8799,17.8215,17.8604,2700.0
2005-10-25 14:45:00,18.35,18.43,18.35,18.38,3900.0,17.841,17.9188,17.841,17.8701,3900.0
2005-10-25 14:50:00,18.37,18.45,18.37,18.4,4500.0,17.8604,17.9382,17.8604,17.8896,4500.0
2005-10-25 14:55:00,18.4,18.43,18.39,18.42,3700.0,17.8896,17.9188,17.8799,17.909,3700.0
2005-10-25 15:00:00,18.42,18.42,18.36,18.39,3300.0,17.909,17.909,17.8507,17.8799,3300.0
2005-10-25 15:05:00,18.39,18.39,18.36,18.37,1300.0,17.8799,17.8799,17.8507,17.8604,1300.0
2005-10-25 15:10:00,18.34,18.34,18.29,18.31,3100.0,17.8312,17.8312,17.7826,17.8021,3100.0
2005-10-25 15:15:00,18.29,18.3,18.25,18.25,4800.0,17.7826,17.7924,17.7437,17.7437,4800.0
2005-10-25 15:20:00,18.26,18.29,18.26,18.29,2200.0,17.7535,17.7826,17.7535,17.7826,2200.0
2005-10-25 15:25:00,18.3,18.35,18.29,18.35,3400.0,17.7924,17.841,17.7826,17.841,3400.0
2005-10-25 15:30:00,18.35,18.37,18.34,18.37,2000.0,17.841,17.8604,17.8312,17.8604,2000.0
2005-10-25 15:35:00,18.34,18.44,18.32,18.44,6600.0,17.8312,17.9285,17.8118,17.9285,6600.0
2005-10-25 15:40:00,18.44,18.44,18.41,18.44,3300.0,17.9285,17.9285,17.8993,17.9285,3300.0
2005-10-25 15:45:00,18.44,18.45,18.41,18.44,2900.0,17.9285,17.9382,17.8993,17.9285,2900.0
2005-10-25 15:50:00,18.41,18.43,18.41,18.43,2100.0,17.8993,17.9188,17.8993,17.9188,2100.0
2005-10-25 15:55:00,18.43,18.48,18.43,18.45,9300.0,17.9188,17.9674,17.9188,17.9382,9300.0
2005-10-26 09:30:00,18.48,18.48,18.36,18.36,1200.0,17.9674,17.9674,17.8507,17.8507,1200.0
2005-10-26 09:35:00,18.36,18.36,18.3,18.32,3100.0,17.8507,17.8507,17.7924,17.8118,3100.0
2005-10-26 09:40:00,18.37,18.43,18.34,18.43,3200.0,17.8604,17.9188,17.8312,17.9188,3200.0
2005-10-26 09:45:00,18.44,18.44,18.38,18.4,2600.0,17.9285,17.9285,17.8701,17.8896,2600.0
2005-10-26 09:50:00,18.45,18.47,18.42,18.42,1300.0,17.9382,17.9576,17.909,17.909,1300.0
2005-10-26 09:55:00,18.42,18.48,18.41,18.43,3800.0,17.909,17.9674,17.8993,17.9188,3800.0
2005-10-26 10:00:00,18.44,18.44,18.39,18.44,1900.0,17.9285,17.9285,17.8799,17.9285,1900.0
2005-10-26 10:05:00,18.44,18.5,18.43,18.48,12600.0,17.9285,17.9868,17.9188,17.9674,12600.0
2005-10-26 10:10:00,18.5,18.76,18.5,18.76,48700.0,17.9868,18.2396,17.9868,18.2396,48700.0
2005-10-26 10:15:00,18.76,18.81,18.72,18.76,5800.0,18.2396,18.2882,18.2007,18.2396,5800.0
2005-10-26 10:20:00,18.8,18.86,18.73,18.73,6000.0,18.2785,18.3368,18.2104,18.2104,6000.0
2005-10-26 10:25:00,18.73,18.79,18.73,18.76,5700.0,18.2104,18.2688,18.2104,18.2396,5700.0
2005-10-26 10:30:00,18.79,18.8,18.75,18.75,6500.0,18.2688,18.2785,18.2299,18.2299,6500.0
2005-10-26 10:35:00,18.73,18.77,18.71,18.74,2100.0,18.2104,18.2493,18.191,18.2202,2100.0
2005-10-26 10:40:00,18.74,18.74,18.61,18.61,8800.0,18.2202,18.2202,18.0938,18.0938,8800.0
2005-10-26 10:45:00,18.61,18.65,18.6,18.6,7400.0,18.0938,18.1327,18.084,18.084,7400.0
2005-10-26 10:50:00,18.61,18.61,18.57,18.59,19400.0,18.0938,18.0938,18.0549,18.0743,19400.0
2005-10-26 10:55:00,18.59,18.59,18.58,18.59,3200.0,18.0743,18.0743,18.0646,18.0743,3200.0
2005-10-26 11:00:00,18.58,18.58,18.5,18.5,6400.0,18.0646,18.0646,17.9868,17.9868,6400.0
2005-10-26 11:05:00,18.51,18.51,18.49,18.5,8600.0,17.9965,17.9965,17.9771,17.9868,8600.0
2005-10-26 11:10:00,18.5,18.55,18.5,18.54,33500.0,17.9868,18.0354,17.9868,18.0257,33500.0
2005-10-26 11:15:00,18.54,18.54,18.45,18.47,11700.0,18.0257,18.0257,17.9382,17.9576,11700.0
2005-10-26 11:20:00,18.48,18.5,18.47,18.48,8300.0,17.9674,17.9868,17.9576,17.9674,8300.0
2005-10-26 11:25:00,18.49,18.57,18.48,18.56,11100.0,17.9771,18.0549,17.9674,18.0451,11100.0
2005-10-26 11:30:00,18.56,18.56,18.51,18.53,2400.0,18.0451,18.0451,17.9965,18.016,2400.0
2005-10-26 11:35:00,18.53,18.53,18.52,18.53,11900.0,18.016,18.016,18.0063,18.016,11900.0
2005-10-26 11:40:00,18.52,18.53,18.52,18.52,2600.0,18.0063,18.016,18.0063,18.0063,2600.0
2005-10-26 11:45:00,18.52,18.52,18.5,18.5,6500.0,18.0063,18.0063,17.9868,17.9868,6500.0
2005-10-26 11:50:00,18.51,18.53,18.5,18.53,10700.0,17.9965,18.016,17.9868,18.016,10700.0
2005-10-26 11:55:00,18.53,18.53,18.52,18.52,1500.0,18.016,18.016,18.0063,18.0063,1500.0
2005-10-26 12:00:00,18.53,18.58,18.53,18.55,2100.0,18.016,18.0646,18.016,18.0354,2100.0
2005-10-26 12:05:00,18.52,18.53,18.52,18.53,900.0,18.0063,18.016,18.0063,18.016,900.0
2005-10-26 12:10:00,18.54,18.55,18.51,18.51,2000.0,18.0257,18.0354,17.9965,17.9965,2000.0
2005-10-26 12:15:00,18.54,18.57,18.52,18.57,1900.0,18.0257,18.0549,18.0063,18.0549,1900.0
2005-10-26 12:20:00,18.58,18.58,18.56,18.56,1000.0,18.0646,18.0646,18.0451,18.0451,1000.0
2005-10-26 12:25:00,18.56,18.57,18.56,18.57,800.0,18.0451,18.0549,18.0451,18.0549,800.0
2005-10-26 12:30:00,18.59,18.63,18.59,18.63,2400.0,18.0743,18.1132,18.0743,18.1132,2400.0
2005-10-26 12:35:00,18.6,18.62,18.6,18.6,2200.0,18.084,18.1035,18.084,18.084,2200.0
2005-10-26 12:40:00,18.59,18.59,18.55,18.55,2500.0,18.0743,18.0743,18.0354,18.0354,2500.0
2005-10-26 12:45:00,18.57,18.65,18.57,18.6,2400.0,18.0549,18.1327,18.0549,18.084,2400.0
2005-10-26 12:50:00,18.62,18.62,18.58,18.59,1600.0,18.1035,18.1035,18.0646,18.0743,1600.0
2005-10-26 12:55:00,18.57,18.58,18.56,18.58,1700.0,18.0549,18.0646,18.0451,18.0646,1700.0
2005-10-26 13:00:00,18.58,18.59,18.51,18.54,7900.0,18.0646,18.0743,17.9965,18.0257,7900.0
2005-10-26 13:05:00,18.54,18.54,18.52,18.53,5500.0,18.0257,18.0257,18.0063,18.016,5500.0
2005-10-26 13:10:00,18.54,18.54,18.51,18.51,4400.0,18.0257,18.0257,17.9965,17.9965,4400.0
2005-10-26 13:15:00,18.51,18.52,18.45,18.45,8800.0,17.9965,18.0063,17.9382,17.9382,8800.0
2005-10-26 13:20:00,18.45,18.45,18.41,18.45,7900.0,17.9382,17.9382,17.8993,17.9382,7900.0
2005-10-26 13:25:00,18.43,18.5,18.43,18.5,9600.0,17.9188,17.9868,17.9188,17.9868,9600.0
2005-10-26 13:30:00,18.5,18.5,18.48,18.48,18700.0,17.9868,17.9868,17.9674,17.9674,18700.0
2005-10-26 13:35:00,18.49,18.49,18.47,18.48,5900.0,17.9771,17.9771,17.9576,17.9674,5900.0
2005-10-26 13:40:00,18.48,18.48,18.4,18.41,4300.0,17.9674,17.9674,17.8896,17.8993,4300.0
2005-10-26 13:45:00,18.4,18.4,18.35,18.35,2800.0,17.8896,17.8896,17.841,17.841,2800.0
2005-10-26 13:50:00,18.35,18.36,18.35,18.36,4500.0,17.841,17.8507,17.841,17.8507,4500.0
2005-10-26 13:55:00,18.36,18.4,18.36,18.37,1700.0,17.8507,17.8896,17.8507,17.8604,1700.0
2005-10-26 14:00:00,18.38,18.46,18.38,18.46,2300.0,17.8701,17.9479,17.8701,17.9479,2300.0
2005-10-26 14:05:00,18.46,18.46,18.44,18.44,1200.0,17.9479,17.9479,17.9285,17.9285,1200.0
2005-10-26 14:10:00,18.43,18.43,18.41,18.41,1800.0,17.9188,17.9188,17.8993,17.8993,1800.0
2005-10-26 14:15:00,18.4,18.42,18.39,18.4,3200.0,17.8896,17.909,17.8799,17.8896,3200.0
2005-10-26 14:20:00,18.42,18.44,18.42,18.44,3200.0,17.909,17.9285,17.909,17.9285,3200.0
2005-10-26 14:25:00,18.44,18.47,18.44,18.47,1700.0,17.9285,17.9576,17.9285,17.9576,1700.0
2005-10-26 14:30:00,18.49,18.49,18.45,18.45,5300.0,17.9771,17.9771,17.9382,17.9382,5300.0
2005-10-26 14:35:00,18.39,18.42,18.39,18.42,3300.0,17.8799,17.909,17.8799,17.909,3300.0
2005-10-26 14:40:00,18.43,18.43,18.36,18.36,3100.0,17.9188,17.9188,17.8507,17.8507,3100.0
2005-10-26 14:45:00,18.36,18.38,18.35,18.38,2000.0,17.8507,17.8701,17.841,17.8701,2000.0
2005-10-26 14:50:00,18.4,18.4,18.39,18.39,2400.0,17.8896,17.8896,17.8799,17.8799,2400.0
2005-10-26 14:55:00,18.39,18.41,18.36,18.36,4100.0,17.8799,17.8993,17.8507,17.8507,4100.0
2005-10-26 15:00:00,18.37,18.37,18.31,18.33,8500.0,17.8604,17.8604,17.8021,17.8215,8500.0
2005-10-26 15:05:00,18.33,18.41,18.33,18.41,6300.0,17.8215,17.8993,17.8215,17.8993,6300.0
2005-10-26 15:10:00,18.43,18.43,18.39,18.39,2900.0,17.9188,17.9188,17.8799,17.8799,2900.0
2005-10-26 15:15:00,18.39,18.46,18.39,18.46,3600.0,17.8799,17.9479,17.8799,17.9479,3600.0
2005-10-26 15:20:00,18.46,18.48,18.44,18.45,4100.0,17.9479,17.9674,17.9285,17.9382,4100.0
2005-10-26 15:25:00,18.44,18.44,18.39,18.39,1800.0,17.9285,17.9285,17.8799,17.8799,1800.0
2005-10-26 15:30:00,18.39,18.39,18.33,18.33,6100.0,17.8799,17.8799,17.8215,17.8215,6100.0
2005-10-26 15:35:00,18.33,18.33,18.24,18.27,6500.0,17.8215,17.8215,17.734,17.7632,6500.0
2005-10-26 15:40:00,18.26,18.26,18.18,18.19,10400.0,17.7535,17.7535,17.6757,17.6854,10400.0
2005-10-26 15:45:00,18.19,18.29,18.19,18.25,10100.0,17.6854,17.7826,17.6854,17.7437,10100.0
2005-10-26 15:50:00,18.25,18.35,18.24,18.34,14300.0,17.7437,17.841,17.734,17.8312,14300.0
2005-10-26 15:55:00,18.34,18.34,18.29,18.31,7700.0,17.8312,17.8312,17.7826,17.8021,7700.0
2005-10-27 09:30:00,18.27,18.31,18.23,18.23,3400.0,17.7632,17.8021,17.7243,17.7243,3400.0
2005-10-27 09:35:00,18.26,18.31,18.21,18.24,2100.0,17.7535,17.8021,17.7049,17.734,2100.0
2005-10-27 09:40:00,18.26,18.26,18.2,18.24,3500.0,17.7535,17.7535,17.6951,17.734,3500.0
2005-10-27 09:45:00,18.24,18.27,18.23,18.25,600.0,17.734,17.7632,17.7243,17.7437,600.0
2005-10-27 09:50:00,18.26,18.27,18.21,18.24,1800.0,17.7535,17.7632,17.7049,17.734,1800.0
2005-10-27 09:55:00,18.22,18.25,18.2,18.25,1200.0,17.7146,17.7437,17.6951,17.7437,1200.0
2005-10-27 10:00:00,18.24,18.24,18.11,18.17,1900.0,17.734,17.734,17.6076,17.666,1900.0
2005-10-27 10:05:00,18.18,18.19,18.16,18.16,1100.0,17.6757,17.6854,17.6562,17.6562,1100.0
2005-10-27 10:10:00,18.16,18.2,18.15,18.15,1700.0,17.6562,17.6951,17.6465,17.6465,1700.0
2005-10-27 10:15:00,18.16,18.17,18.15,18.16,1800.0,17.6562,17.666,17.6465,17.6562,1800.0
2005-10-27 10:20:00,18.14,18.18,18.13,18.16,2100.0,17.6368,17.6757,17.6271,17.6562,2100.0
2005-10-27 10:25:00,18.16,18.18,18.16,18.18,1500.0,17.6562,17.6757,17.6562,17.6757,1500.0
2005-10-27 10:30:00,18.19,18.19,18.07,18.12,5200.0,17.6854,17.6854,17.5687,17.6174,5200.0
2005-10-27 10:35:00,18.11,18.11,18.09,18.09,900.0,17.6076,17.6076,17.5882,17.5882,900.0
2005-10-27 10:40:00,18.1,18.19,18.09,18.17,13700.0,17.5979,17.6854,17.5882,17.666,13700.0
2005-10-27 10:45:00,18.15,18.15,18.13,18.14,2200.0,17.6465,17.6465,17.6271,17.6368,2200.0
2005-10-27 10:50:00,18.15,18.16,18.15,18.16,400.0,17.6465,17.6562,17.6465,17.6562,400.0
2005-10-27 10:55:00,18.19,18.19,18.19,18.19,800.0,17.6854,17.6854,17.6854,17.6854,800.0
2005-10-27 11:00:00,18.18,18.2,18.18,18.2,300.0,17.6757,17.6951,17.6757,17.6951,300.0
2005-10-27 11:05:00,18.19,18.24,18.19,18.24,2600.0,17.6854,17.734,17.6854,17.734,2600.0
2005-10-27 11:10:00,18.24,18.25,18.2,18.2,6900.0,17.734,17.7437,17.6951,17.6951,6900.0
2005-10-27 11:15:00,18.21,18.26,18.21,18.25,900.0,17.7049,17.7535,17.7049,17.7437,900.0
2005-10-27 11:20:00,18.26,18.29,18.26,18.29,2500.0,17.7535,17.7826,17.7535,17.7826,2500.0
2005-10-27 11:25:00,18.29,18.29,18.26,18.27,700.0,17.7826,17.7826,17.7535,17.7632,700.0
2005-10-27 11:30:00,18.26,18.26,18.2,18.2,3600.0,17.7535,17.7535,17.6951,17.6951,3600.0
2005-10-27 11:35:00,18.21,18.22,18.19,18.19,6500.0,17.7049,17.7146,17.6854,17.6854,6500.0
2005-10-27 11:40:00,18.2,18.2,18.2,18.2,2700.0,17.6951,17.6951,17.6951,17.6951,2700.0
2005-10-27 11:45:00,18.18,18.18,18.11,18.12,2100.0,17.6757,17.6757,17.6076,17.6174,2100.0
2005-10-27 11:50:00,18.13,18.15,18.1,18.12,2300.0,17.6271,17.6465,17.5979,17.6174,2300.0
2005-10-27 11:55:00,18.11,18.18,18.11,18.17,2700.0,17.6076,17.6757,17.6076,17.666,2700.0
2005-10-27 12:00:00,18.19,18.22,18.18,18.22,900.0,17.6854,17.7146,17.6757,17.7146,900.0
2005-10-27 12:05:00,18.22,18.24,18.22,18.24,400.0,17.7146,17.734,17.7146,17.734,400.0
2005-10-27 12:10:00,18.22,18.22,18.22,18.22,200.0,17.7146,17.7146,17.7146,17.7146,200.0
2005-10-27 12:15:00,18.22,18.22,18.22,18.22,600.0,17.7146,17.7146,17.7146,17.7146,600.0
2005-10-27 12:20:00,18.22,18.23,18.22,18.23,300.0,17.7146,17.7243,17.7146,17.7243,300.0
2005-10-27 12:25:00,18.23,18.24,18.23,18.24,200.0,17.7243,17.734,17.7243,17.734,200.0
2005-10-27 12:30:00,18.24,18.28,18.24,18.27,1200.0,17.734,17.7729,17.734,17.7632,1200.0
2005-10-27 12:35:00,18.28,18.28,18.28,18.28,300.0,17.7729,17.7729,17.7729,17.7729,300.0
2005-10-27 12:40:00,18.28,18.28,18.28,18.28,2200.0,17.7729,17.7729,17.7729,17.7729,2200.0
2005-10-27 12:45:00,18.28,18.28,18.19,18.2,2700.0,17.7729,17.7729,17.6854,17.6951,2700.0
2005-10-27 12:50:00,18.21,18.21,18.21,18.21,200.0,17.7049,17.7049,17.7049,17.7049,200.0
2005-10-27 12:55:00,18.19,18.19,18.19,18.19,700.0,17.6854,17.6854,17.6854,17.6854,700.0
2005-10-27 13:00:00,18.19,18.19,18.17,18.19,2600.0,17.6854,17.6854,17.666,17.6854,2600.0
2005-10-27 13:05:00,18.2,18.21,18.17,18.18,1800.0,17.6951,17.7049,17.666,17.6757,1800.0
2005-10-27 13:10:00,18.18,18.18,18.08,18.08,2500.0,17.6757,17.6757,17.5785,17.5785,2500.0
2005-10-27 13:15:00,18.08,18.08,18.04,18.04,3700.0,17.5785,17.5785,17.5396,17.5396,3700.0
2005-10-27 13:20:00,18.03,18.03,18.0,18.02,5000.0,17.5298,17.5298,17.5007,17.5201,5000.0
2005-10-27 13:25:00,18.05,18.06,18.04,18.04,1400.0,17.5493,17.559,17.5396,17.5396,1400.0
2005-10-27 13:30:00,18.01,18.01,17.9,17.96,15700.0,17.5104,17.5104,17.4035,17.4618,15700.0
2005-10-27 13:35:00,17.96,17.97,17.96,17.96,1000.0,17.4618,17.4715,17.4618,17.4618,1000.0
2005-10-27 13:40:00,17.96,17.96,17.88,17.91,2400.0,17.4618,17.4618,17.384,17.4132,2400.0
2005-10-27 13:45:00,17.92,17.92,17.9,17.91,5500.0,17.4229,17.4229,17.4035,17.4132,5500.0
2005-10-27 13:50:00,17.94,17.97,17.93,17.97,3700.0,17.4423,17.4715,17.4326,17.4715,3700.0
2005-10-27 13:55:00,17.99,17.99,17.99,17.99,1100.0,17.491,17.491,17.491,17.491,1100.0
2005-10-27 14:00:00,17.98,18.02,17.97,18.01,2400.0,17.4812,17.5201,17.4715,17.5104,2400.0
2005-10-27 14:05:00,18.0,18.01,17.97,17.97,8100.0,17.5007,17.5104,17.4715,17.4715,8100.0
2005-10-27 14:10:00,17.96,17.98,17.95,17.97,18700.0,17.4618,17.4812,17.4521,17.4715,18700.0
2005-10-27 14:15:00,17.96,17.98,17.96,17.98,400.0,17.4618,17.4812,17.4618,17.4812,400.0
2005-10-27 14:20:00,17.97,17.97,17.96,17.96,700.0,17.4715,17.4715,17.4618,17.4618,700.0
2005-10-27 14:25:00,17.97,17.97,17.92,17.92,3900.0,17.4715,17.4715,17.4229,17.4229,3900.0
2005-10-27 14:30:00,17.92,17.94,17.91,17.93,5800.0,17.4229,17.4423,17.4132,17.4326,5800.0
2005-10-27 14:35:00,17.91,17.91,17.87,17.87,2500.0,17.4132,17.4132,17.3743,17.3743,2500.0
2005-10-27 14:40:00,17.83,17.84,17.83,17.83,1600.0,17.3354,17.3451,17.3354,17.3354,1600.0
2005-10-27 14:45:00,17.86,17.87,17.81,17.85,2400.0,17.3646,17.3743,17.316,17.3548,2400.0
2005-10-27 14:50:00,17.85,17.86,17.83,17.86,5200.0,17.3548,17.3646,17.3354,17.3646,5200.0
2005-10-27 14:55:00,17.86,17.86,17.83,17.83,25500.0,17.3646,17.3646,17.3354,17.3354,25500.0
2005-10-27 15:00:00,17.84,17.84,17.82,17.83,2900.0,17.3451,17.3451,17.3257,17.3354,2900.0
2005-10-27 15:05:00,17.82,17.82,17.78,17.79,8300.0,17.3257,17.3257,17.2868,17.2965,8300.0
2005-10-27 15:10:00,17.79,17.81,17.78,17.78,4500.0,17.2965,17.316,17.2868,17.2868,4500.0
2005-10-27 15:15:00,17.77,17.81,17.77,17.81,6100.0,17.2771,17.316,17.2771,17.316,6100.0
2005-10-27 15:20:00,17.84,17.88,17.84,17.88,9900.0,17.3451,17.384,17.3451,17.384,9900.0
2005-10-27 15:25:00,17.88,17.88,17.86,17.86,10800.0,17.384,17.384,17.3646,17.3646,10800.0
2005-10-27 15:30:00,17.86,17.93,17.86,17.93,4900.0,17.3646,17.4326,17.3646,17.4326,4900.0
2005-10-27 15:35:00,17.94,18.01,17.94,18.0,15400.0,17.4423,17.5104,17.4423,17.5007,15400.0
2005-10-27 15:40:00,18.01,18.02,18.0,18.02,8700.0,17.5104,17.5201,17.5007,17.5201,8700.0
2005-10-27 15:45:00,18.02,18.03,18.0,18.03,5600.0,17.5201,17.5298,17.5007,17.5298,5600.0
2005-10-27 15:50:00,18.03,18.03,18.0,18.0,9100.0,17.5298,17.5298,17.5007,17.5007,9100.0
2005-10-27 15:55:00,18.0,18.02,18.0,18.02,23800.0,17.5007,17.5201,17.5007,17.5201,23800.0
2005-10-28 09:30:00,18.05,18.15,18.05,18.15,4800.0,17.5493,17.6465,17.5493,17.6465,4800.0
2005-10-28 09:35:00,18.14,18.18,18.14,18.18,500.0,17.6368,17.6757,17.6368,17.6757,500.0
2005-10-28 09:40:00,18.2,18.25,18.18,18.25,16200.0,17.6951,17.7437,17.6757,17.7437,16200.0
2005-10-28 09:45:00,18.32,18.32,18.21,18.21,1400.0,17.8118,17.8118,17.7049,17.7049,1400.0
2005-10-28 09:50:00,18.22,18.3,18.22,18.3,1600.0,17.7146,17.7924,17.7146,17.7924,1600.0
2005-10-28 09:55:00,18.33,18.33,18.26,18.26,3700.0,17.8215,17.8215,17.7535,17.7535,3700.0
2005-10-28 10:00:00,18.24,18.24,18.22,18.24,4300.0,17.734,17.734,17.7146,17.734,4300.0
2005-10-28 10:05:00,18.23,18.23,18.17,18.17,2800.0,17.7243,17.7243,17.666,17.666,2800.0
2005-10-28 10:10:00,18.17,18.25,18.17,18.22,4500.0,17.666,17.7437,17.666,17.7146,4500.0
2005-10-28 10:15:00,18.22,18.25,18.22,18.24,4200.0,17.7146,17.7437,17.7146,17.734,4200.0
2005-10-28 10:20:00,18.24,18.35,18.24,18.34,3800.0,17.734,17.841,17.734,17.8312,3800.0
2005-10-28 10:25:00,18.39,18.41,18.36,18.4,4500.0,17.8799,17.8993,17.8507,17.8896,4500.0
2005-10-28 10:30:00,18.42,18.42,18.3,18.3,7000.0,17.909,17.909,17.7924,17.7924,7000.0
2005-10-28 10:35:00,18.31,18.35,18.25,18.35,4900.0,17.8021,17.841,17.7437,17.841,4900.0
2005-10-28 10:40:00,18.34,18.34,18.31,18.32,3700.0,17.8312,17.8312,17.8021,17.8118,3700.0
2005-10-28 10:45:00,18.31,18.31,18.28,18.28,2600.0,17.8021,17.8021,17.7729,17.7729,2600.0
2005-10-28 10:50:00,18.29,18.3,18.26,18.28,6400.0,17.7826,17.7924,17.7535,17.7729,6400.0
2005-10-28 10:55:00,18.29,18.32,18.27,18.32,1700.0,17.7826,17.8118,17.7632,17.8118,1700.0
2005-10-28 11:00:00,18.29,18.38,18.29,18.37,7800.0,17.7826,17.8701,17.7826,17.8604,7800.0
2005-10-28 11:05:00,18.38,18.39,18.37,18.37,2200.0,17.8701,17.8799,17.8604,17.8604,2200.0
2005-10-28 11:10:00,18.38,18.44,18.38,18.44,6800.0,17.8701,17.9285,17.8701,17.9285,6800.0
2005-10-28 11:15:00,18.43,18.46,18.43,18.45,3100.0,17.9188,17.9479,17.9188,17.9382,3100.0
2005-10-28 11:20:00,18.45,18.47,18.45,18.45,6200.0,17.9382,17.9576,17.9382,17.9382,6200.0
2005-10-28 11:25:00,18.46,18.52,18.46,18.5,25600.0,17.9479,18.0063,17.9479,17.9868,25600.0
2005-10-28 11:30:00,18.5,18.52,18.5,18.5,3300.0,17.9868,18.0063,17.9868,17.9868,3300.0
2005-10-28 11:35:00,18.49,18.49,18.49,18.49,1800.0,17.9771,17.9771,17.9771,17.9771,1800.0
2005-10-28 11:40:00,18.5,18.5,18.48,18.49,10500.0,17.9868,17.9868,17.9674,17.9771,10500.0
2005-10-28 11:45:00,18.48,18.59,18.48,18.59,17600.0,17.9674,18.0743,17.9674,18.0743,17600.0
2005-10-28 11:50:00,18.64,18.64,18.58,18.58,4600.0,18.1229,18.1229,18.0646,18.0646,4600.0
2005-10-28 11:55:00,18.55,18.55,18.48,18.48,13400.0,18.0354,18.0354,17.9674,17.9674,13400.0
2005-10-28 12:00:00,18.49,18.5,18.48,18.48,16800.0,17.9771,17.9868,17.9674,17.9674,16800.0
2005-10-28 12:05:00,18.48,18.49,18.48,18.48,4200.0,17.9674,17.9771,17.9674,17.9674,4200.0
2005-10-28 12:10:00,18.48,18.48,18.47,18.47,1000.0,17.9674,17.9674,17.9576,17.9576,1000.0
2005-10-28 12:15:00,18.47,18.48,18.47,18.47,2700.0,17.9576,17.9674,17.9576,17.9576,2700.0
2005-10-28 12:20:00,18.48,18.48,18.48,18.48,1400.0,17.9674,17.9674,17.9674,17.9674,1400.0
2005-10-28 12:25:00,18.48,18.48,18.46,18.46,7600.0,17.9674,17.9674,17.9479,17.9479,7600.0
2005-10-28 12:30:00,18.46,18.47,18.46,18.46,1100.0,17.9479,17.9576,17.9479,17.9479,1100.0
2005-10-28 12:35:00,18.46,18.47,18.45,18.46,20900.0,17.9479,17.9576,17.9382,17.9479,20900.0
2005-10-28 12:40:00,18.46,18.47,18.43,18.45,9600.0,17.9479,17.9576,17.9188,17.9382,9600.0
2005-10-28 12:45:00,18.45,18.47,18.43,18.44,9600.0,17.9382,17.9576,17.9188,17.9285,9600.0
2005-10-28 12:50:00,18.45,18.46,18.45,18.46,11600.0,17.9382,17.9479,17.9382,17.9479,11600.0
2005-10-28 12:55:00,18.46,18.46,18.46,18.46,2600.0,17.9479,17.9479,17.9479,17.9479,2600.0
2005-10-28 13:00:00,18.46,18.52,18.46,18.5,30600.0,17.9479,18.0063,17.9479,17.9868,30600.0
2005-10-28 13:05:00,18.5,18.59,18.49,18.59,22400.0,17.9868,18.0743,17.9771,18.0743,22400.0
2005-10-28 13:10:00,18.59,18.6,18.58,18.58,7600.0,18.0743,18.084,18.0646,18.0646,7600.0
2005-10-28 13:15:00,18.58,18.59,18.58,18.59,3400.0,18.0646,18.0743,18.0646,18.0743,3400.0
2005-10-28 13:20:00,18.6,18.6,18.58,18.58,4900.0,18.084,18.084,18.0646,18.0646,4900.0
2005-10-28 13:25:00,18.59,18.62,18.59,18.62,2000.0,18.0743,18.1035,18.0743,18.1035,2000.0
2005-10-28 13:30:00,18.63,18.64,18.63,18.63,2900.0,18.1132,18.1229,18.1132,18.1132,2900.0
2005-10-28 13:35:00,18.64,18.65,18.62,18.64,7200.0,18.1229,18.1327,18.1035,18.1229,7200.0
2005-10-28 13:40:00,18.62,18.63,18.6,18.6,4300.0,18.1035,18.1132,18.084,18.084,4300.0
2005-10-28 13:45:00,18.6,18.6,18.58,18.59,1700.0,18.084,18.084,18.0646,18.0743,1700.0
2005-10-28 13:50:00,18.58,18.6,18.58,18.6,6100.0,18.0646,18.084,18.0646,18.084,6100.0
2005-10-28 13:55:00,18.62,18.66,18.61,18.66,3100.0,18.1035,18.1424,18.0938,18.1424,3100.0
2005-10-28 14:00:00,18.65,18.73,18.65,18.73,5500.0,18.1327,18.2104,18.1327,18.2104,5500.0
2005-10-28 14:05:00,18.73,18.75,18.7,18.73,3400.0,18.2104,18.2299,18.1813,18.2104,3400.0
2005-10-28 14:10:00,18.73,18.74,18.71,18.71,1800.0,18.2104,18.2202,18.191,18.191,1800.0
2005-10-28 14:15:00,18.7,18.7,18.7,18.7,500.0,18.1813,18.1813,18.1813,18.1813,500.0
2005-10-28 14:20:00,18.7,18.74,18.7,18.73,5500.0,18.1813,18.2202,18.1813,18.2104,5500.0
2005-10-28 14:25:00,18.73,18.79,18.73,18.76,3000.0,18.2104,18.2688,18.2104,18.2396,3000.0
2005-10-28 14:30:00,18.76,18.77,18.74,18.75,3200.0,18.2396,18.2493,18.2202,18.2299,3200.0
2005-10-28 14:35:00,18.75,18.76,18.74,18.74,4700.0,18.2299,18.2396,18.2202,18.2202,4700.0
2005-10-28 14:40:00,18.73,18.73,18.72,18.73,1500.0,18.2104,18.2104,18.2007,18.2104,1500.0
2005-10-28 14:45:00,18.73,18.78,18.72,18.77,9400.0,18.2104,18.259,18.2007,18.2493,9400.0
2005-10-28 14:50:00,18.77,18.78,18.77,18.77,4800.0,18.2493,18.259,18.2493,18.2493,4800.0
2005-10-28 14:55:00,18.77,18.77,18.75,18.77,3100.0,18.2493,18.2493,18.2299,18.2493,3100.0
2005-10-28 15:00:00,18.77,18.82,18.77,18.81,4500.0,18.2493,18.2979,18.2493,18.2882,4500.0
2005-10-28 15:05:00,18.82,18.82,18.79,18.8,5400.0,18.2979,18.2979,18.2688,18.2785,5400.0
2005-10-28 15:10:00,18.8,18.83,18.8,18.83,7500.0,18.2785,18.3077,18.2785,18.3077,7500.0
2005-10-28 15:15:00,18.81,18.83,18.81,18.83,8800.0,18.2882,18.3077,18.2882,18.3077,8800.0
2005-10-28 15:20:00,18.83,18.87,18.82,18.85,25600.0,18.3077,18.3465,18.2979,18.3271,25600.0
2005-10-28 15:25:00,18.85,18.85,18.71,18.71,6900.0,18.3271,18.3271,18.191,18.191,6900.0
2005-10-28 15:30:00,18.7,18.7,18.67,18.67,8300.0,18.1813,18.1813,18.1521,18.1521,8300.0
2005-10-28 15:35:00,18.67,18.69,18.66,18.69,4100.0,18.1521,18.1715,18.1424,18.1715,4100.0
2005-10-28 15:40:00,18.69,18.74,18.68,18.69,10600.0,18.1715,18.2202,18.1618,18.1715,10600.0
2005-10-28 15:45:00,18.68,18.77,18.68,18.75,9800.0,18.1618,18.2493,18.1618,18.2299,9800.0
2005-10-28 15:50:00,18.75,18.77,18.74,18.77,13400.0,18.2299,18.2493,18.2202,18.2493,13400.0
2005-10-28 15:55:00,18.77,18.87,18.77,18.86,47900.0,18.2493,18.3465,18.2493,18.3368,47900.0
2005-10-31 09:30:00,18.96,19.03,18.92,19.02,18200.0,18.4341,18.5021,18.3952,18.4924,18200.0
2005-10-31 09:35:00,19.02,19.17,19.02,19.17,6400.0,18.4924,18.6382,18.4924,18.6382,6400.0
2005-10-31 09:40:00,19.17,19.3,19.17,19.25,14200.0,18.6382,18.7646,18.6382,18.716,14200.0
2005-10-31 09:45:00,19.25,19.28,19.15,19.24,11000.0,18.716,18.7452,18.6188,18.7063,11000.0
2005-10-31 09:50:00,19.22,19.23,18.8,18.87,52500.0,18.6868,18.6966,18.2785,18.3465,52500.0
2005-10-31 09:55:00,18.86,18.88,18.75,18.76,25600.0,18.3368,18.3563,18.2299,18.2396,25600.0
2005-10-31 10:00:00,18.73,18.84,18.73,18.84,7300.0,18.2104,18.3174,18.2104,18.3174,7300.0
2005-10-31 10:05:00,18.8,18.87,18.76,18.87,10100.0,18.2785,18.3465,18.2396,18.3465,10100.0
2005-10-31 10:10:00,18.85,18.95,18.85,18.92,7500.0,18.3271,18.4243,18.3271,18.3952,7500.0
2005-10-31 10:15:00,18.92,19.02,18.92,19.02,6900.0,18.3952,18.4924,18.3952,18.4924,6900.0
2005-10-31 10:20:00,19.03,19.15,19.03,19.15,6700.0,18.5021,18.6188,18.5021,18.6188,6700.0
2005-10-31 10:25:00,19.17,19.22,19.1,19.17,24400.0,18.6382,18.6868,18.5702,18.6382,24400.0
2005-10-31 10:30:00,19.18,19.28,19.18,19.26,5400.0,18.6479,18.7452,18.6479,18.7257,5400.0
2005-10-31 10:35:00,19.26,19.28,19.25,19.25,6700.0,18.7257,18.7452,18.716,18.716,6700.0
2005-10-31 10:40:00,19.23,19.4,19.23,19.4,7700.0,18.6966,18.8618,18.6966,18.8618,7700.0
2005-10-31 10:45:00,19.36,19.39,19.33,19.33,4500.0,18.823,18.8521,18.7938,18.7938,4500.0
2005-10-31 10:50:00,19.32,19.33,19.21,19.21,4600.0,18.7841,18.7938,18.6771,18.6771,4600.0
2005-10-31 10:55:00,19.22,19.32,19.19,19.3,7500.0,18.6868,18.7841,18.6577,18.7646,7500.0
2005-10-31 11:00:00,19.25,19.28,19.25,19.28,1900.0,18.716,18.7452,18.716,18.7452,1900.0
2005-10-31 11:05:00,19.3,19.32,19.26,19.26,5100.0,18.7646,18.7841,18.7257,18.7257,5100.0
2005-10-31 11:10:00,19.26,19.28,19.23,19.24,13000.0,18.7257,18.7452,18.6966,18.7063,13000.0
2005-10-31 11:15:00,19.24,19.25,19.21,19.23,2500.0,18.7063,18.716,18.6771,18.6966,2500.0
2005-10-31 11:20:00,19.21,19.24,19.2,19.24,3500.0,18.6771,18.7063,18.6674,18.7063,3500.0
2005-10-31 11:25:00,19.24,19.37,19.23,19.37,15600.0,18.7063,18.8327,18.6966,18.8327,15600.0
2005-10-31 11:30:00,19.4,19.4,19.36,19.36,12400.0,18.8618,18.8618,18.823,18.823,12400.0
2005-10-31 11:35:00,19.34,19.34,19.28,19.28,1200.0,18.8035,18.8035,18.7452,18.7452,1200.0
2005-10-31 11:40:00,19.25,19.29,19.25,19.29,6100.0,18.716,18.7549,18.716,18.7549,6100.0
2005-10-31 11:45:00,19.29,19.3,19.28,19.29,4200.0,18.7549,18.7646,18.7452,18.7549,4200.0
2005-10-31 11:50:00,19.28,19.28,19.25,19.26,5200.0,18.7452,18.7452,18.716,18.7257,5200.0
2005-10-31 11:55:00,19.26,19.27,19.21,19.21,6100.0,18.7257,18.7355,18.6771,18.6771,6100.0
2005-10-31 12:00:00,19.21,19.21,19.18,19.19,1800.0,18.6771,18.6771,18.6479,18.6577,1800.0
2005-10-31 12:05:00,19.2,19.24,19.18,19.24,10400.0,18.6674,18.7063,18.6479,18.7063,10400.0
2005-10-31 12:10:00,19.21,19.21,19.12,19.12,8400.0,18.6771,18.6771,18.5896,18.5896,8400.0
2005-10-31 12:15:00,19.12,19.12,19.07,19.08,7400.0,18.5896,18.5896,18.541,18.5507,7400.0
2005-10-31 12:20:00,19.06,19.07,19.06,19.07,2700.0,18.5313,18.541,18.5313,18.541,2700.0
2005-10-31 12:25:00,19.06,19.06,19.03,19.04,1500.0,18.5313,18.5313,18.5021,18.5118,1500.0
2005-10-31 12:30:00,19.04,19.04,19.02,19.03,4400.0,18.5118,18.5118,18.4924,18.5021,4400.0
2005-10-31 12:35:00,19.04,19.1,19.04,19.1,4500.0,18.5118,18.5702,18.5118,18.5702,4500.0
2005-10-31 12:40:00,19.12,19.26,19.12,19.24,12300.0,18.5896,18.7257,18.5896,18.7063,12300.0
2005-10-31 12:45:00,19.2,19.21,19.14,19.14,5600.0,18.6674,18.6771,18.6091,18.6091,5600.0
2005-10-31 12:50:00,19.11,19.19,19.11,19.19,4400.0,18.5799,18.6577,18.5799,18.6577,4400.0
2005-10-31 12:55:00,19.18,19.24,19.17,19.24,1200.0,18.6479,18.7063,18.6382,18.7063,1200.0
2005-10-31 13:00:00,19.2,19.22,19.18,19.22,3300.0,18.6674,18.6868,18.6479,18.6868,3300.0
2005-10-31 13:05:00,19.19,19.19,19.18,19.18,2000.0,18.6577,18.6577,18.6479,18.6479,2000.0
2005-10-31 13:10:00,19.19,19.2,19.17,19.2,7000.0,18.6577,18.6674,18.6382,18.6674,7000.0
2005-10-31 13:15:00,19.2,19.2,19.13,19.14,4300.0,18.6674,18.6674,18.5993,18.6091,4300.0
2005-10-31 13:20:00,19.13,19.16,19.13,19.15,8600.0,18.5993,18.6285,18.5993,18.6188,8600.0
2005-10-31 13:25:00,19.15,19.15,19.12,19.13,1100.0,18.6188,18.6188,18.5896,18.5993,1100.0
2005-10-31 13:30:00,19.13,19.13,19.1,19.13,9100.0,18.5993,18.5993,18.5702,18.5993,9100.0
2005-10-31 13:35:00,19.14,19.15,19.14,19.14,2400.0,18.6091,18.6188,18.6091,18.6091,2400.0
2005-10-31 13:40:00,19.13,19.15,19.13,19.15,2300.0,18.5993,18.6188,18.5993,18.6188,2300.0
2005-10-31 13:45:00,19.14,19.14,19.1,19.1,3700.0,18.6091,18.6091,18.5702,18.5702,3700.0
2005-10-31 13:50:00,19.12,19.15,19.11,19.11,1900.0,18.5896,18.6188,18.5799,18.5799,1900.0
2005-10-31 13:55:00,19.14,19.15,19.13,19.15,2500.0,18.6091,18.6188,18.5993,18.6188,2500.0
2005-10-31 14:00:00,19.13,19.13,19.11,19.13,3900.0,18.5993,18.5993,18.5799,18.5993,3900.0
2005-10-31 14:05:00,19.16,19.18,19.15,19.18,6300.0,18.6285,18.6479,18.6188,18.6479,6300.0
2005-10-31 14:10:00,19.18,19.25,19.18,19.25,2900.0,18.6479,18.716,18.6479,18.716,2900.0
2005-10-31 14:15:00,19.27,19.33,19.26,19.26,5600.0,18.7355,18.7938,18.7257,18.7257,5600.0
2005-10-31 14:20:00,19.26,19.26,19.23,19.26,2500.0,18.7257,18.7257,18.6966,18.7257,2500.0
2005-10-31 14:25:00,19.26,19.34,19.23,19.34,10600.0,18.7257,18.8035,18.6966,18.8035,10600.0
2005-10-31 14:30:00,19.34,19.35,19.32,19.32,5700.0,18.8035,18.8132,18.7841,18.7841,5700.0
2005-10-31 14:35:00,19.33,19.36,19.33,19.34,8600.0,18.7938,18.823,18.7938,18.8035,8600.0
2005-10-31 14:40:00,19.33,19.36,19.32,19.35,10900.0,18.7938,18.823,18.7841,18.8132,10900.0
2005-10-31 14:45:00,19.35,19.37,19.35,19.37,6800.0,18.8132,18.8327,18.8132,18.8327,6800.0
2005-10-31 14:50:00,19.36,19.37,19.35,19.35,7400.0,18.823,18.8327,18.8132,18.8132,7400.0
2005-10-31 14:55:00,19.35,19.44,19.35,19.42,28000.0,18.8132,18.9007,18.8132,18.8813,28000.0
2005-10-31 15:00:00,19.43,19.55,19.43,19.52,32200.0,18.891,19.0077,18.891,18.9785,32200.0
2005-10-31 15:05:00,19.52,19.6,19.52,19.6,41500.0,18.9785,19.0563,18.9785,19.0563,41500.0
2005-10-31 15:10:00,19.59,19.65,19.56,19.63,24300.0,19.0466,19.1049,19.0174,19.0855,24300.0
2005-10-31 15:15:00,19.64,19.65,19.61,19.65,20200.0,19.0952,19.1049,19.066,19.1049,20200.0
2005-10-31 15:20:00,19.65,19.74,19.65,19.72,27300.0,19.1049,19.1924,19.1049,19.173,27300.0
2005-10-31 15:25:00,19.73,19.84,19.72,19.81,42300.0,19.1827,19.2896,19.173,19.2605,42300.0
2005-10-31 15:30:00,19.82,19.82,19.74,19.74,23600.0,19.2702,19.2702,19.1924,19.1924,23600.0
2005-10-31 15:35:00,19.73,19.74,19.68,19.69,43900.0,19.1827,19.1924,19.1341,19.1438,43900.0
2005-10-31 15:40:00,19.68,19.69,19.67,19.69,28300.0,19.1341,19.1438,19.1244,19.1438,28300.0
2005-10-31 15:45:00,19.69,19.69,19.63,19.63,31000.0,19.1438,19.1438,19.0855,19.0855,31000.0
2005-10-31 15:50:00,19.63,19.64,19.53,19.6,55000.0,19.0855,19.0952,18.9882,19.0563,55000.0
2005-10-31 15:55:00,19.59,19.62,19.59,19.6,61400.0,19.0466,19.0757,19.0466,19.0563,61400.0
2005-11-01 09:30:00,19.56,19.56,19.4,19.45,15100.0,19.0174,19.0174,18.8618,18.9105,15100.0
2005-11-01 09:35:00,19.41,19.42,19.0,19.2,42900.0,18.8716,18.8813,18.4729,18.6674,42900.0
2005-11-01 09:40:00,18.9,19.21,18.9,19.0,60400.0,18.3757,18.6771,18.3757,18.4729,60400.0
2005-11-01 09:45:00,19.0,19.01,18.92,18.97,43600.0,18.4729,18.4827,18.3952,18.4438,43600.0
2005-11-01 09:50:00,18.96,18.97,18.72,18.72,74300.0,18.4341,18.4438,18.2007,18.2007,74300.0
2005-11-01 09:55:00,18.73,19.1,18.73,19.1,50000.0,18.2104,18.5702,18.2104,18.5702,50000.0
2005-11-01 10:00:00,19.09,19.2,18.97,19.2,39800.0,18.5604,18.6674,18.4438,18.6674,39800.0
2005-11-01 10:05:00,19.2,19.28,19.09,19.25,51400.0,18.6674,18.7452,18.5604,18.716,51400.0
2005-11-01 10:10:00,19.27,19.3,19.12,19.12,25600.0,18.7355,18.7646,18.5896,18.5896,25600.0
2005-11-01 10:15:00,19.13,19.25,19.13,19.23,24800.0,18.5993,18.716,18.5993,18.6966,24800.0
2005-11-01 10:20:00,19.23,19.25,19.18,19.2,17700.0,18.6966,18.716,18.6479,18.6674,17700.0
2005-11-01 10:25:00,19.2,19.25,19.08,19.25,60900.0,18.6674,18.716,18.5507,18.716,60900.0
2005-11-01 10:30:00,19.25,19.4,19.23,19.4,12600.0,18.716,18.8618,18.6966,18.8618,12600.0
2005-11-01 10:35:00,19.4,19.4,19.26,19.27,12900.0,18.8618,18.8618,18.7257,18.7355,12900.0
2005-11-01 10:40:00,19.27,19.27,19.16,19.16,7100.0,18.7355,18.7355,18.6285,18.6285,7100.0
2005-11-01 10:45:00,19.16,19.29,19.15,19.28,14600.0,18.6285,18.7549,18.6188,18.7452,14600.0
2005-11-01 10:50:00,19.27,19.28,19.16,19.24,8500.0,18.7355,18.7452,18.6285,18.7063,8500.0
2005-11-01 10:55:00,19.27,19.31,19.27,19.31,21300.0,18.7355,18.7743,18.7355,18.7743,21300.0
2005-11-01 11:00:00,19.33,19.33,19.27,19.27,6500.0,18.7938,18.7938,18.7355,18.7355,6500.0
2005-11-01 11:05:00,19.27,19.27,19.21,19.22,7200.0,18.7355,18.7355,18.6771,18.6868,7200.0
2005-11-01 11:10:00,19.22,19.22,19.15,19.15,8400.0,18.6868,18.6868,18.6188,18.6188,8400.0
2005-11-01 11:15:00,19.14,19.16,19.13,19.14,11700.0,18.6091,18.6285,18.5993,18.6091,11700.0
2005-11-01 11:20:00,19.14,19.15,19.11,19.11,6900.0,18.6091,18.6188,18.5799,18.5799,6900.0
2005-11-01 11:25:00,19.12,19.12,19.07,19.11,18700.0,18.5896,18.5896,18.541,18.5799,18700.0
2005-11-01 11:30:00,19.12,19.16,19.12,19.16,3400.0,18.5896,18.6285,18.5896,18.6285,3400.0
2005-11-01 11:35:00,19.16,19.17,19.16,19.17,7200.0,18.6285,18.6382,18.6285,18.6382,7200.0
2005-11-01 11:40:00,19.17,19.2,19.17,19.19,9100.0,18.6382,18.6674,18.6382,18.6577,9100.0
2005-11-01 11:45:00,19.19,19.21,19.18,19.21,6700.0,18.6577,18.6771,18.6479,18.6771,6700.0
2005-11-01 11:50:00,19.21,19.24,19.21,19.22,3400.0,18.6771,18.7063,18.6771,18.6868,3400.0
2005-11-01 11:55:00,19.22,19.22,19.19,19.2,6200.0,18.6868,18.6868,18.6577,18.6674,6200.0
2005-11-01 12:00:00,19.2,19.24,19.2,19.24,4100.0,18.6674,18.7063,18.6674,18.7063,4100.0
2005-11-01 12:05:00,19.24,19.3,19.21,19.24,22500.0,18.7063,18.7646,18.6771,18.7063,22500.0
2005-11-01 12:10:00,19.24,19.25,19.23,19.25,7100.0,18.7063,18.716,18.6966,18.716,7100.0
2005-11-01 12:15:00,19.25,19.25,19.23,19.24,4800.0,18.716,18.716,18.6966,18.7063,4800.0
2005-11-01 12:20:00,19.24,19.32,19.24,19.31,12500.0,18.7063,18.7841,18.7063,18.7743,12500.0
2005-11-01 12:25:00,19.3,19.31,19.28,19.29,1800.0,18.7646,18.7743,18.7452,18.7549,1800.0
2005-11-01 12:30:00,19.29,19.29,19.27,19.27,1400.0,18.7549,18.7549,18.7355,18.7355,1400.0
2005-11-01 12:35:00,19.27,19.27,19.25,19.27,5200.0,18.7355,18.7355,18.716,18.7355,5200.0
2005-11-01 12:40:00,19.28,19.34,19.26,19.34,27400.0,18.7452,18.8035,18.7257,18.8035,27400.0
2005-11-01 12:45:00,19.34,19.39,19.34,19.38,5700.0,18.8035,18.8521,18.8035,18.8424,5700.0
2005-11-01 12:50:00,19.38,19.39,19.38,19.38,3300.0,18.8424,18.8521,18.8424,18.8424,3300.0
2005-11-01 12:55:00,19.39,19.61,19.39,19.6,32100.0,18.8521,19.066,18.8521,19.0563,32100.0
2005-11-01 13:00:00,19.61,19.63,19.49,19.49,17700.0,19.066,19.0855,18.9493,18.9493,17700.0
2005-11-01 13:05:00,19.5,19.5,19.49,19.5,18700.0,18.9591,18.9591,18.9493,18.9591,18700.0
2005-11-01 13:10:00,19.5,19.5,19.42,19.42,12800.0,18.9591,18.9591,18.8813,18.8813,12800.0
2005-11-01 13:15:00,19.43,19.43,19.42,19.42,6800.0,18.891,18.891,18.8813,18.8813,6800.0
2005-11-01 13:20:00,19.42,19.47,19.42,19.47,9800.0,18.8813,18.9299,18.8813,18.9299,9800.0
2005-11-01 13:25:00,19.45,19.45,19.43,19.43,1300.0,18.9105,18.9105,18.891,18.891,1300.0
2005-11-01 13:30:00,19.44,19.44,19.42,19.42,3500.0,18.9007,18.9007,18.8813,18.8813,3500.0
2005-11-01 13:35:00,19.41,19.41,19.4,19.41,3800.0,18.8716,18.8716,18.8618,18.8716,3800.0
2005-11-01 13:40:00,19.41,19.41,19.38,19.39,4800.0,18.8716,18.8716,18.8424,18.8521,4800.0
2005-11-01 13:45:00,19.39,19.39,19.39,19.39,400.0,18.8521,18.8521,18.8521,18.8521,400.0
2005-11-01 13:50:00,19.39,19.4,19.39,19.4,2600.0,18.8521,18.8618,18.8521,18.8618,2600.0
2005-11-01 13:55:00,19.4,19.42,19.4,19.42,10700.0,18.8618,18.8813,18.8618,18.8813,10700.0
2005-11-01 14:00:00,19.42,19.48,19.42,19.45,10000.0,18.8813,18.9396,18.8813,18.9105,10000.0
2005-11-01 14:05:00,19.44,19.45,19.44,19.44,7200.0,18.9007,18.9105,18.9007,18.9007,7200.0
2005-11-01 14:10:00,19.44,19.45,19.44,19.45,2900.0,18.9007,18.9105,18.9007,18.9105,2900.0
2005-11-01 14:15:00,19.44,19.5,19.44,19.5,12700.0,18.9007,18.9591,18.9007,18.9591,12700.0
2005-11-01 14:20:00,19.49,19.5,19.44,19.45,19400.0,18.9493,18.9591,18.9007,18.9105,19400.0
2005-11-01 14:25:00,19.46,19.49,19.44,19.47,12000.0,18.9202,18.9493,18.9007,18.9299,12000.0
2005-11-01 14:30:00,19.5,19.56,19.49,19.5,13200.0,18.9591,19.0174,18.9493,18.9591,13200.0
2005-11-01 14:35:00,19.5,19.52,19.46,19.46,10800.0,18.9591,18.9785,18.9202,18.9202,10800.0
2005-11-01 14:40:00,19.47,19.51,19.46,19.5,8800.0,18.9299,18.9688,18.9202,18.9591,8800.0
2005-11-01 14:45:00,19.5,19.52,19.48,19.52,14800.0,18.9591,18.9785,18.9396,18.9785,14800.0
2005-11-01 14:50:00,19.52,19.54,19.52,19.54,14600.0,18.9785,18.998,18.9785,18.998,14600.0
2005-11-01 14:55:00,19.54,19.58,19.53,19.56,13200.0,18.998,19.0369,18.9882,19.0174,13200.0
2005-11-01 15:00:00,19.56,19.57,19.55,19.56,19100.0,19.0174,19.0271,19.0077,19.0174,19100.0
2005-11-01 15:05:00,19.56,19.56,19.45,19.46,16900.0,19.0174,19.0174,18.9105,18.9202,16900.0
2005-11-01 15:10:00,19.46,19.46,19.44,19.45,12400.0,18.9202,18.9202,18.9007,18.9105,12400.0
2005-11-01 15:15:00,19.45,19.5,19.45,19.47,17900.0,18.9105,18.9591,18.9105,18.9299,17900.0
2005-11-01 15:20:00,19.47,19.54,19.47,19.51,9700.0,18.9299,18.998,18.9299,18.9688,9700.0
2005-11-01 15:25:00,19.51,19.54,19.5,19.53,13100.0,18.9688,18.998,18.9591,18.9882,13100.0
2005-11-01 15:30:00,19.53,19.59,19.52,19.57,17500.0,18.9882,19.0466,18.9785,19.0271,17500.0
2005-11-01 15:35:00,19.57,19.6,19.56,19.59,37100.0,19.0271,19.0563,19.0174,19.0466,37100.0
2005-11-01 15:40:00,19.58,19.6,19.57,19.59,141800.0,19.0369,19.0563,19.0271,19.0466,141800.0
2005-11-01 15:45:00,19.59,19.6,19.58,19.6,28700.0,19.0466,19.0563,19.0369,19.0563,28700.0
2005-11-01 15:50:00,19.6,19.65,19.6,19.62,50200.0,19.0563,19.1049,19.0563,19.0757,50200.0
2005-11-01 15:55:00,19.64,19.69,19.63,19.64,39900.0,19.0952,19.1438,19.0855,19.0952,39900.0
2005-11-02 09:30:00,19.64,19.65,19.5,19.64,6300.0,19.0952,19.1049,18.9591,19.0952,6300.0
2005-11-02 09:35:00,19.64,19.65,19.61,19.63,7000.0,19.0952,19.1049,19.066,19.0855,7000.0
2005-11-02 09:40:00,19.69,19.7,19.66,19.7,7300.0,19.1438,19.1535,19.1146,19.1535,7300.0
2005-11-02 09:45:00,19.7,19.91,19.7,19.82,17700.0,19.1535,19.3577,19.1535,19.2702,17700.0
2005-11-02 09:50:00,19.8,19.8,19.76,19.78,7400.0,19.2507,19.2507,19.2119,19.2313,7400.0
2005-11-02 09:55:00,19.77,19.87,19.77,19.87,13900.0,19.2216,19.3188,19.2216,19.3188,13900.0
2005-11-02 10:00:00,19.88,19.96,19.87,19.87,8200.0,19.3285,19.4063,19.3188,19.3188,8200.0
2005-11-02 10:05:00,19.81,19.95,19.81,19.95,34400.0,19.2605,19.3966,19.2605,19.3966,34400.0
2005-11-02 10:10:00,19.94,19.94,19.75,19.75,7900.0,19.3869,19.3869,19.2021,19.2021,7900.0
2005-11-02 10:15:00,19.74,19.74,19.7,19.73,14300.0,19.1924,19.1924,19.1535,19.1827,14300.0
2005-11-02 10:20:00,19.73,19.81,19.73,19.8,16800.0,19.1827,19.2605,19.1827,19.2507,16800.0
2005-11-02 10:25:00,19.81,19.81,19.75,19.77,17400.0,19.2605,19.2605,19.2021,19.2216,17400.0
2005-11-02 10:30:00,19.77,19.83,19.77,19.79,11400.0,19.2216,19.2799,19.2216,19.241,11400.0
2005-11-02 10:35:00,19.79,19.84,19.76,19.8,9900.0,19.241,19.2896,19.2119,19.2507,9900.0
2005-11-02 10:40:00,19.83,19.88,19.83,19.86,8100.0,19.2799,19.3285,19.2799,19.3091,8100.0
2005-11-02 10:45:00,19.86,19.9,19.85,19.9,13600.0,19.3091,19.348,19.2994,19.348,13600.0
2005-11-02 10:50:00,19.89,19.9,19.86,19.89,11700.0,19.3383,19.348,19.3091,19.3383,11700.0
2005-11-02 10:55:00,19.89,19.9,19.88,19.89,9200.0,19.3383,19.348,19.3285,19.3383,9200.0
2005-11-02 11:00:00,19.89,19.9,19.85,19.85,10200.0,19.3383,19.348,19.2994,19.2994,10200.0
2005-11-02 11:05:00,19.85,19.86,19.85,19.86,4200.0,19.2994,19.3091,19.2994,19.3091,4200.0
2005-11-02 11:10:00,19.86,19.87,19.85,19.86,7300.0,19.3091,19.3188,19.2994,19.3091,7300.0
2005-11-02 11:15:00,19.86,19.9,19.86,19.9,5900.0,19.3091,19.348,19.3091,19.348,5900.0
2005-11-02 11:20:00,19.9,19.9,19.88,19.88,5700.0,19.348,19.348,19.3285,19.3285,5700.0
2005-11-02 11:25:00,19.89,19.89,19.85,19.86,6800.0,19.3383,19.3383,19.2994,19.3091,6800.0
2005-11-02 11:30:00,19.86,19.86,19.85,19.85,3500.0,19.3091,19.3091,19.2994,19.2994,3500.0
2005-11-02 11:35:00,19.85,19.86,19.83,19.84,7000.0,19.2994,19.3091,19.2799,19.2896,7000.0
2005-11-02 11:40:00,19.84,19.85,19.84,19.85,9100.0,19.2896,19.2994,19.2896,19.2994,9100.0
2005-11-02 11:45:00,19.84,19.85,19.84,19.84,5600.0,19.2896,19.2994,19.2896,19.2896,5600.0
2005-11-02 11:50:00,19.82,19.89,19.82,19.89,5400.0,19.2702,19.3383,19.2702,19.3383,5400.0
2005-11-02 11:55:00,19.89,19.9,19.88,19.89,5400.0,19.3383,19.348,19.3285,19.3383,5400.0
2005-11-02 12:00:00,19.89,19.89,19.87,19.87,1400.0,19.3383,19.3383,19.3188,19.3188,1400.0
2005-11-02 12:05:00,19.87,19.88,19.86,19.86,2400.0,19.3188,19.3285,19.3091,19.3091,2400.0
2005-11-02 12:10:00,19.86,19.87,19.86,19.87,2100.0,19.3091,19.3188,19.3091,19.3188,2100.0
2005-11-02 12:15:00,19.87,19.87,19.83,19.83,4400.0,19.3188,19.3188,19.2799,19.2799,4400.0
2005-11-02 12:20:00,19.83,19.84,19.83,19.84,5400.0,19.2799,19.2896,19.2799,19.2896,5400.0
2005-11-02 12:25:00,19.84,19.88,19.84,19.88,8900.0,19.2896,19.3285,19.2896,19.3285,8900.0
2005-11-02 12:30:00,19.87,19.88,19.86,19.86,2300.0,19.3188,19.3285,19.3091,19.3091,2300.0
2005-11-02 12:35:00,19.87,19.9,19.86,19.9,75600.0,19.3188,19.348,19.3091,19.348,75600.0
2005-11-02 12:40:00,19.9,19.9,19.89,19.89,6100.0,19.348,19.348,19.3383,19.3383,6100.0
2005-11-02 12:45:00,19.88,19.9,19.88,19.9,2900.0,19.3285,19.348,19.3285,19.348,2900.0
2005-11-02 12:50:00,19.9,19.9,19.86,19.86,8600.0,19.348,19.348,19.3091,19.3091,8600.0
2005-11-02 12:55:00,19.87,19.87,19.87,19.87,3200.0,19.3188,19.3188,19.3188,19.3188,3200.0
2005-11-02 13:00:00,19.87,19.87,19.86,19.86,3800.0,19.3188,19.3188,19.3091,19.3091,3800.0
2005-11-02 13:05:00,19.87,19.87,19.86,19.87,2600.0,19.3188,19.3188,19.3091,19.3188,2600.0
2005-11-02 13:10:00,19.87,19.87,19.87,19.87,4000.0,19.3188,19.3188,19.3188,19.3188,4000.0
2005-11-02 13:15:00,19.87,19.88,19.87,19.88,4900.0,19.3188,19.3285,19.3188,19.3285,4900.0
2005-11-02 13:20:00,19.88,19.88,19.87,19.87,7900.0,19.3285,19.3285,19.3188,19.3188,7900.0
2005-11-02 13:25:00,19.87,19.88,19.87,19.87,5000.0,19.3188,19.3285,19.3188,19.3188,5000.0
2005-11-02 13:30:00,19.87,19.89,19.87,19.88,7200.0,19.3188,19.3383,19.3188,19.3285,7200.0
2005-11-02 13:35:00,19.88,19.88,19.87,19.88,1500.0,19.3285,19.3285,19.3188,19.3285,1500.0
2005-11-02 13:40:00,19.88,19.88,19.87,19.87,3900.0,19.3285,19.3285,19.3188,19.3188,3900.0
2005-11-02 13:45:00,19.88,19.88,19.87,19.87,3000.0,19.3285,19.3285,19.3188,19.3188,3000.0
2005-11-02 13:50:00,19.88,19.89,19.87,19.89,8000.0,19.3285,19.3383,19.3188,19.3383,8000.0
2005-11-02 13:55:00,19.89,19.89,19.87,19.88,4700.0,19.3383,19.3383,19.3188,19.3285,4700.0
2005-11-02 14:00:00,19.88,19.89,19.88,19.89,3200.0,19.3285,19.3383,19.3285,19.3383,3200.0
2005-11-02 14:05:00,19.89,19.89,19.88,19.89,4400.0,19.3383,19.3383,19.3285,19.3383,4400.0
2005-11-02 14:10:00,19.89,19.89,19.88,19.88,4500.0,19.3383,19.3383,19.3285,19.3285,4500.0
2005-11-02 14:15:00,19.88,19.9,19.88,19.9,4700.0,19.3285,19.348,19.3285,19.348,4700.0
2005-11-02 14:20:00,19.9,19.9,19.89,19.89,2500.0,19.348,19.348,19.3383,19.3383,2500.0
2005-11-02 14:25:00,19.9,19.9,19.89,19.9,5700.0,19.348,19.348,19.3383,19.348,5700.0
2005-11-02 14:30:00,19.89,19.9,19.85,19.88,9700.0,19.3383,19.348,19.2994,19.3285,9700.0
2005-11-02 14:35:00,19.87,19.89,19.87,19.88,3500.0,19.3188,19.3383,19.3188,19.3285,3500.0
2005-11-02 14:40:00,19.88,19.89,19.88,19.89,11700.0,19.3285,19.3383,19.3285,19.3383,11700.0
2005-11-02 14:45:00,19.89,19.9,19.89,19.89,6500.0,19.3383,19.348,19.3383,19.3383,6500.0
2005-11-02 14:50:00,19.9,19.9,19.89,19.89,8800.0,19.348,19.348,19.3383,19.3383,8800.0
2005-11-02 14:55:00,19.9,19.9,19.87,19.9,7300.0,19.348,19.348,19.3188,19.348,7300.0
2005-11-02 15:00:00,19.89,19.9,19.88,19.89,11400.0,19.3383,19.348,19.3285,19.3383,11400.0
2005-11-02 15:05:00,19.9,19.9,19.88,19.88,309900.0,19.348,19.348,19.3285,19.3285,309900.0
2005-11-02 15:10:00,19.88,19.9,19.86,19.9,74700.0,19.3285,19.348,19.3091,19.348,74700.0
2005-11-02 15:15:00,19.89,19.9,19.88,19.9,9000.0,19.3383,19.348,19.3285,19.348,9000.0
2005-11-02 15:20:00,19.89,19.9,19.88,19.88,17400.0,19.3383,19.348,19.3285,19.3285,17400.0
2005-11-02 15:25:00,19.88,19.9,19.87,19.9,11900.0,19.3285,19.348,19.3188,19.348,11900.0
2005-11-02 15:30:00,19.89,19.9,19.87,19.89,15700.0,19.3383,19.348,19.3188,19.3383,15700.0
2005-11-02 15:35:00,19.9,19.9,19.88,19.9,12600.0,19.348,19.348,19.3285,19.348,12600.0
2005-11-02 15:40:00,19.89,19.9,19.8,19.84,28800.0,19.3383,19.348,19.2507,19.2896,28800.0
2005-11-02 15:45:00,19.85,19.9,19.84,19.89,41700.0,19.2994,19.348,19.2896,19.3383,41700.0
2005-11-02 15:50:00,19.89,19.9,19.85,19.86,18600.0,19.3383,19.348,19.2994,19.3091,18600.0
2005-11-02 15:55:00,19.88,19.9,19.87,19.9,22300.0,19.3285,19.348,19.3188,19.348,22300.0
2005-11-03 09:30:00,20.0,20.0,19.95,19.95,13200.0,19.4452,19.4452,19.3966,19.3966,13200.0
2005-11-03 09:35:00,19.96,20.05,19.96,20.05,9500.0,19.4063,19.4938,19.4063,19.4938,9500.0
2005-11-03 09:40:00,20.05,20.1,20.03,20.1,8200.0,19.4938,19.5424,19.4744,19.5424,8200.0
2005-11-03 09:45:00,20.08,20.14,20.07,20.1,28200.0,19.523,19.5813,19.5133,19.5424,28200.0
2005-11-03 09:50:00,20.1,20.12,20.1,20.11,4800.0,19.5424,19.5619,19.5424,19.5521,4800.0
2005-11-03 09:55:00,20.11,20.12,20.0,20.11,14800.0,19.5521,19.5619,19.4452,19.5521,14800.0
2005-11-03 10:00:00,20.11,20.12,20.06,20.07,17000.0,19.5521,19.5619,19.5035,19.5133,17000.0
2005-11-03 10:05:00,20.06,20.06,19.97,19.98,10900.0,19.5035,19.5035,19.416,19.4258,10900.0
2005-11-03 10:10:00,19.95,20.0,19.9,20.0,30800.0,19.3966,19.4452,19.348,19.4452,30800.0
2005-11-03 10:15:00,20.0,20.06,19.95,19.99,14600.0,19.4452,19.5035,19.3966,19.4355,14600.0
2005-11-03 10:20:00,19.99,20.0,19.98,19.99,15100.0,19.4355,19.4452,19.4258,19.4355,15100.0
2005-11-03 10:25:00,19.99,19.99,19.91,19.93,9300.0,19.4355,19.4355,19.3577,19.3771,9300.0
2005-11-03 10:30:00,19.94,20.0,19.9,20.0,13000.0,19.3869,19.4452,19.348,19.4452,13000.0
2005-11-03 10:35:00,20.0,20.11,19.99,20.09,20200.0,19.4452,19.5521,19.4355,19.5327,20200.0
2005-11-03 10:40:00,20.08,20.12,20.08,20.11,2600.0,19.523,19.5619,19.523,19.5521,2600.0
2005-11-03 10:45:00,20.11,20.12,20.08,20.09,6000.0,19.5521,19.5619,19.523,19.5327,6000.0
2005-11-03 10:50:00,20.07,20.08,20.07,20.07,1900.0,19.5133,19.523,19.5133,19.5133,1900.0
2005-11-03 10:55:00,20.08,20.11,20.08,20.11,2200.0,19.523,19.5521,19.523,19.5521,2200.0
2005-11-03 11:00:00,20.1,20.12,20.1,20.11,7300.0,19.5424,19.5619,19.5424,19.5521,7300.0
2005-11-03 11:05:00,20.11,20.11,20.06,20.07,3900.0,19.5521,19.5521,19.5035,19.5133,3900.0
2005-11-03 11:10:00,20.08,20.1,20.05,20.08,7700.0,19.523,19.5424,19.4938,19.523,7700.0
2005-11-03 11:15:00,20.08,20.11,20.08,20.08,5700.0,19.523,19.5521,19.523,19.523,5700.0
2005-11-03 11:20:00,20.08,20.11,20.08,20.1,2700.0,19.523,19.5521,19.523,19.5424,2700.0
2005-11-03 11:25:00,20.1,20.11,20.09,20.11,2800.0,19.5424,19.5521,19.5327,19.5521,2800.0
2005-11-03 11:30:00,20.11,20.11,20.1,20.11,2500.0,19.5521,19.5521,19.5424,19.5521,2500.0
2005-11-03 11:35:00,20.11,20.11,20.09,20.09,3700.0,19.5521,19.5521,19.5327,19.5327,3700.0
2005-11-03 11:40:00,20.09,20.1,20.09,20.1,900.0,19.5327,19.5424,19.5327,19.5424,900.0
2005-11-03 11:45:00,20.1,20.1,20.1,20.1,800.0,19.5424,19.5424,19.5424,19.5424,800.0
2005-11-03 11:50:00,20.1,20.12,20.1,20.1,6200.0,19.5424,19.5619,19.5424,19.5424,6200.0
2005-11-03 11:55:00,20.1,20.12,19.98,20.03,18500.0,19.5424,19.5619,19.4258,19.4744,18500.0
2005-11-03 12:00:00,20.05,20.08,20.05,20.08,3400.0,19.4938,19.523,19.4938,19.523,3400.0
2005-11-03 12:05:00,20.08,20.11,20.08,20.11,2600.0,19.523,19.5521,19.523,19.5521,2600.0
2005-11-03 12:10:00,20.11,20.14,20.11,20.14,15200.0,19.5521,19.5813,19.5521,19.5813,15200.0
2005-11-03 12:15:00,20.14,20.15,20.14,20.15,7900.0,19.5813,19.591,19.5813,19.591,7900.0
2005-11-03 12:20:00,20.15,20.17,20.08,20.1,6000.0,19.591,19.6105,19.523,19.5424,6000.0
2005-11-03 12:25:00,20.1,20.1,20.07,20.09,2300.0,19.5424,19.5424,19.5133,19.5327,2300.0
2005-11-03 12:30:00,20.09,20.1,20.09,20.1,4900.0,19.5327,19.5424,19.5327,19.5424,4900.0
2005-11-03 12:35:00,20.1,20.1,20.09,20.09,1500.0,19.5424,19.5424,19.5327,19.5327,1500.0
2005-11-03 12:40:00,20.08,20.09,20.06,20.09,2500.0,19.523,19.5327,19.5035,19.5327,2500.0
2005-11-03 12:45:00,20.09,20.16,20.09,20.16,8000.0,19.5327,19.6008,19.5327,19.6008,8000.0
2005-11-03 12:50:00,20.16,20.18,20.16,20.18,2300.0,19.6008,19.6202,19.6008,19.6202,2300.0
2005-11-03 12:55:00,20.18,20.22,20.18,20.2,9800.0,19.6202,19.6591,19.6202,19.6397,9800.0
2005-11-03 13:00:00,20.19,20.2,20.19,20.2,1600.0,19.6299,19.6397,19.6299,19.6397,1600.0
2005-11-03 13:05:00,20.2,20.2,20.15,20.18,2100.0,19.6397,19.6397,19.591,19.6202,2100.0
2005-11-03 13:10:00,20.19,20.2,20.19,20.19,2500.0,19.6299,19.6397,19.6299,19.6299,2500.0
2005-11-03 13:15:00,20.19,20.19,20.17,20.17,2500.0,19.6299,19.6299,19.6105,19.6105,2500.0
2005-11-03 13:20:00,20.18,20.22,20.17,20.22,4400.0,19.6202,19.6591,19.6105,19.6591,4400.0
2005-11-03 13:25:00,20.23,20.23,20.23,20.23,2100.0,19.6688,19.6688,19.6688,19.6688,2100.0
2005-11-03 13:30:00,20.23,20.23,20.17,20.17,6700.0,19.6688,19.6688,19.6105,19.6105,6700.0
2005-11-03 13:35:00,20.17,20.2,20.17,20.19,5200.0,19.6105,19.6397,19.6105,19.6299,5200.0
2005-11-03 13:40:00,20.19,20.19,20.13,20.18,3400.0,19.6299,19.6299,19.5716,19.6202,3400.0
2005-11-03 13:45:00,20.18,20.18,20.18,20.18,1100.0,19.6202,19.6202,19.6202,19.6202,1100.0
2005-11-03 13:50:00,20.17,20.19,20.17,20.19,3400.0,19.6105,19.6299,19.6105,19.6299,3400.0
2005-11-03 13:55:00,20.18,20.18,20.18,20.18,400.0,19.6202,19.6202,19.6202,19.6202,400.0
2005-11-03 14:00:00,20.19,20.2,20.19,20.2,5300.0,19.6299,19.6397,19.6299,19.6397,5300.0
2005-11-03 14:05:00,20.21,20.22,20.19,20.2,6900.0,19.6494,19.6591,19.6299,19.6397,6900.0
2005-11-03 14:10:00,20.19,20.21,20.13,20.18,11500.0,19.6299,19.6494,19.5716,19.6202,11500.0
2005-11-03 14:15:00,20.18,20.19,20.17,20.19,6400.0,19.6202,19.6299,19.6105,19.6299,6400.0
2005-11-03 14:20:00,20.2,20.2,20.19,20.19,5200.0,19.6397,19.6397,19.6299,19.6299,5200.0
2005-11-03 14:25:00,20.19,20.19,20.13,20.17,6100.0,19.6299,19.6299,19.5716,19.6105,6100.0
2005-11-03 14:30:00,20.17,20.21,20.17,20.18,2400.0,19.6105,19.6494,19.6105,19.6202,2400.0
2005-11-03 14:35:00,20.19,20.19,20.12,20.12,2800.0,19.6299,19.6299,19.5619,19.5619,2800.0
2005-11-03 14:40:00,20.1,20.14,20.08,20.1,5300.0,19.5424,19.5813,19.523,19.5424,5300.0
2005-11-03 14:45:00,20.1,20.13,20.1,20.12,3600.0,19.5424,19.5716,19.5424,19.5619,3600.0
2005-11-03 14:50:00,20.12,20.14,20.12,20.14,3500.0,19.5619,19.5813,19.5619,19.5813,3500.0
2005-11-03 14:55:00,20.14,20.14,20.12,20.12,2700.0,19.5813,19.5813,19.5619,19.5619,2700.0
2005-11-03 15:00:00,20.12,20.12,20.07,20.08,11700.0,19.5619,19.5619,19.5133,19.523,11700.0
2005-11-03 15:05:00,20.08,20.1,20.07,20.09,5700.0,19.523,19.5424,19.5133,19.5327,5700.0
2005-11-03 15:10:00,20.09,20.1,20.03,20.04,5400.0,19.5327,19.5424,19.4744,19.4841,5400.0
2005-11-03 15:15:00,20.04,20.05,20.03,20.05,5800.0,19.4841,19.4938,19.4744,19.4938,5800.0
2005-11-03 15:20:00,20.05,20.07,20.05,20.06,8500.0,19.4938,19.5133,19.4938,19.5035,8500.0
2005-11-03 15:25:00,20.06,20.1,20.06,20.09,3300.0,19.5035,19.5424,19.5035,19.5327,3300.0
2005-11-03 15:30:00,20.09,20.09,20.07,20.07,3000.0,19.5327,19.5327,19.5133,19.5133,3000.0
2005-11-03 15:35:00,20.07,20.11,20.07,20.11,6600.0,19.5133,19.5521,19.5133,19.5521,6600.0
2005-11-03 15:40:00,20.12,20.15,20.12,20.15,2700.0,19.5619,19.591,19.5619,19.591,2700.0
2005-11-03 15:45:00,20.15,20.16,20.14,20.16,7000.0,19.591,19.6008,19.5813,19.6008,7000.0
2005-11-03 15:50:00,20.17,20.18,20.15,20.17,13600.0,19.6105,19.6202,19.591,19.6105,13600.0
2005-11-03 15:55:00,20.18,20.19,20.18,20.18,10700.0,19.6202,19.6299,19.6202,19.6202,10700.0
2005-11-04 09:30:00,20.15,20.15,20.1,20.1,1400.0,19.591,19.591,19.5424,19.5424,1400.0
2005-11-04 09:35:00,20.1,20.23,20.05,20.23,2600.0,19.5424,19.6688,19.4938,19.6688,2600.0
2005-11-04 09:40:00,20.22,20.23,20.17,20.17,1100.0,19.6591,19.6688,19.6105,19.6105,1100.0
2005-11-04 09:45:00,20.18,20.23,20.18,20.23,1400.0,19.6202,19.6688,19.6202,19.6688,1400.0
2005-11-04 09:50:00,20.2,20.22,20.16,20.17,1300.0,19.6397,19.6591,19.6008,19.6105,1300.0
2005-11-04 09:55:00,20.17,20.21,20.1,20.15,8400.0,19.6105,19.6494,19.5424,19.591,8400.0
2005-11-04 10:00:00,20.16,20.18,20.12,20.18,5700.0,19.6008,19.6202,19.5619,19.6202,5700.0
2005-11-04 10:05:00,20.19,20.22,20.1,20.1,3700.0,19.6299,19.6591,19.5424,19.5424,3700.0
2005-11-04 10:10:00,20.11,20.13,20.09,20.1,6500.0,19.5521,19.5716,19.5327,19.5424,6500.0
2005-11-04 10:15:00,20.1,20.12,20.1,20.12,2900.0,19.5424,19.5619,19.5424,19.5619,2900.0
2005-11-04 10:20:00,20.12,20.12,20.05,20.05,3500.0,19.5619,19.5619,19.4938,19.4938,3500.0
2005-11-04 10:25:00,20.02,20.02,19.97,19.99,7000.0,19.4646,19.4646,19.416,19.4355,7000.0
2005-11-04 10:30:00,19.99,19.99,19.97,19.97,1800.0,19.4355,19.4355,19.416,19.416,1800.0
2005-11-04 10:35:00,19.97,19.99,19.96,19.96,7800.0,19.416,19.4355,19.4063,19.4063,7800.0
2005-11-04 10:40:00,19.97,19.98,19.94,19.95,4200.0,19.416,19.4258,19.3869,19.3966,4200.0
2005-11-04 10:45:00,19.94,19.97,19.9,19.91,4300.0,19.3869,19.416,19.348,19.3577,4300.0
2005-11-04 10:50:00,19.91,19.96,19.91,19.95,7900.0,19.3577,19.4063,19.3577,19.3966,7900.0
2005-11-04 10:55:00,19.95,19.95,19.91,19.94,2800.0,19.3966,19.3966,19.3577,19.3869,2800.0
2005-11-04 11:00:00,19.95,19.98,19.95,19.97,3200.0,19.3966,19.4258,19.3966,19.416,3200.0
2005-11-04 11:05:00,19.97,19.98,19.94,19.98,3800.0,19.416,19.4258,19.3869,19.4258,3800.0
2005-11-04 11:10:00,19.96,19.98,19.94,19.94,5000.0,19.4063,19.4258,19.3869,19.3869,5000.0
2005-11-04 11:15:00,19.95,19.98,19.95,19.97,4900.0,19.3966,19.4258,19.3966,19.416,4900.0
2005-11-04 11:20:00,19.96,19.98,19.96,19.98,5100.0,19.4063,19.4258,19.4063,19.4258,5100.0
2005-11-04 11:25:00,19.98,20.01,19.98,19.99,6400.0,19.4258,19.4549,19.4258,19.4355,6400.0
2005-11-04 11:30:00,19.98,20.09,19.98,20.09,7400.0,19.4258,19.5327,19.4258,19.5327,7400.0
2005-11-04 11:35:00,20.07,20.07,20.04,20.05,5200.0,19.5133,19.5133,19.4841,19.4938,5200.0
2005-11-04 11:40:00,20.05,20.09,20.05,20.07,4000.0,19.4938,19.5327,19.4938,19.5133,4000.0
2005-11-04 11:45:00,20.07,20.13,20.07,20.11,4300.0,19.5133,19.5716,19.5133,19.5521,4300.0
2005-11-04 11:50:00,20.1,20.11,20.09,20.11,1400.0,19.5424,19.5521,19.5327,19.5521,1400.0
2005-11-04 11:55:00,20.11,20.11,20.09,20.1,2000.0,19.5521,19.5521,19.5327,19.5424,2000.0
2005-11-04 12:00:00,20.09,20.09,20.06,20.07,2200.0,19.5327,19.5327,19.5035,19.5133,2200.0
2005-11-04 12:05:00,20.07,20.11,20.07,20.11,2400.0,19.5133,19.5521,19.5133,19.5521,2400.0
2005-11-04 12:10:00,20.09,20.1,20.08,20.1,1900.0,19.5327,19.5424,19.523,19.5424,1900.0
2005-11-04 12:15:00,20.1,20.1,20.1,20.1,500.0,19.5424,19.5424,19.5424,19.5424,500.0
2005-11-04 12:20:00,20.1,20.13,20.1,20.13,2700.0,19.5424,19.5716,19.5424,19.5716,2700.0
2005-11-04 12:25:00,20.12,20.13,20.12,20.12,1000.0,19.5619,19.5716,19.5619,19.5619,1000.0
2005-11-04 12:30:00,20.13,20.13,20.12,20.13,1300.0,19.5716,19.5716,19.5619,19.5716,1300.0
2005-11-04 12:35:00,20.12,20.13,20.11,20.13,4000.0,19.5619,19.5716,19.5521,19.5716,4000.0
2005-11-04 12:40:00,20.13,20.19,20.13,20.17,2100.0,19.5716,19.6299,19.5716,19.6105,2100.0
2005-11-04 12:45:00,20.17,20.17,20.14,20.14,2300.0,19.6105,19.6105,19.5813,19.5813,2300.0
2005-11-04 12:50:00,20.14,20.17,20.14,20.15,1700.0,19.5813,19.6105,19.5813,19.591,1700.0
2005-11-04 12:55:00,20.16,20.16,20.14,20.14,2000.0,19.6008,19.6008,19.5813,19.5813,2000.0
2005-11-04 13:00:00,20.15,20.15,20.08,20.09,5600.0,19.591,19.591,19.523,19.5327,5600.0
2005-11-04 13:05:00,20.09,20.11,20.08,20.1,2000.0,19.5327,19.5521,19.523,19.5424,2000.0
2005-11-04 13:10:00,20.1,20.1,20.04,20.04,1800.0,19.5424,19.5424,19.4841,19.4841,1800.0
2005-11-04 13:15:00,20.03,20.06,20.02,20.05,5200.0,19.4744,19.5035,19.4646,19.4938,5200.0
2005-11-04 13:20:00,20.03,20.03,19.99,19.99,2900.0,19.4744,19.4744,19.4355,19.4355,2900.0
2005-11-04 13:25:00,20.0,20.02,20.0,20.0,1500.0,19.4452,19.4646,19.4452,19.4452,1500.0
2005-11-04 13:30:00,20.0,20.01,20.0,20.01,2700.0,19.4452,19.4549,19.4452,19.4549,2700.0
2005-11-04 13:35:00,20.01,20.04,20.01,20.04,3500.0,19.4549,19.4841,19.4549,19.4841,3500.0
2005-11-04 13:40:00,20.03,20.03,20.02,20.03,6200.0,19.4744,19.4744,19.4646,19.4744,6200.0
2005-11-04 13:45:00,20.03,20.07,20.03,20.07,900.0,19.4744,19.5133,19.4744,19.5133,900.0
2005-11-04 13:50:00,20.07,20.09,20.06,20.07,3400.0,19.5133,19.5327,19.5035,19.5133,3400.0
2005-11-04 13:55:00,20.06,20.08,20.06,20.06,3300.0,19.5035,19.523,19.5035,19.5035,3300.0
2005-11-04 14:00:00,20.06,20.06,20.04,20.05,2800.0,19.5035,19.5035,19.4841,19.4938,2800.0
2005-11-04 14:05:00,20.05,20.08,20.05,20.08,3600.0,19.4938,19.523,19.4938,19.523,3600.0
2005-11-04 14:10:00,20.07,20.08,20.05,20.05,3700.0,19.5133,19.523,19.4938,19.4938,3700.0
2005-11-04 14:15:00,20.05,20.07,20.05,20.06,2700.0,19.4938,19.5133,19.4938,19.5035,2700.0
2005-11-04 14:20:00,20.06,20.13,20.06,20.13,4100.0,19.5035,19.5716,19.5035,19.5716,4100.0
2005-11-04 14:25:00,20.11,20.12,20.09,20.1,1700.0,19.5521,19.5619,19.5327,19.5424,1700.0
2005-11-04 14:30:00,20.1,20.11,20.08,20.09,4100.0,19.5424,19.5521,19.523,19.5327,4100.0
2005-11-04 14:35:00,20.09,20.11,20.07,20.09,3000.0,19.5327,19.5521,19.5133,19.5327,3000.0
2005-11-04 14:40:00,20.09,20.09,20.04,20.04,4000.0,19.5327,19.5327,19.4841,19.4841,4000.0
2005-11-04 14:45:00,20.04,20.04,19.97,19.97,5800.0,19.4841,19.4841,19.416,19.416,5800.0
2005-11-04 14:50:00,19.97,20.01,19.96,20.01,5500.0,19.416,19.4549,19.4063,19.4549,5500.0
2005-11-04 14:55:00,20.01,20.03,19.98,19.98,5200.0,19.4549,19.4744,19.4258,19.4258,5200.0
2005-11-04 15:00:00,19.96,20.03,19.96,20.02,6200.0,19.4063,19.4744,19.4063,19.4646,6200.0
2005-11-04 15:05:00,20.03,20.05,20.02,20.05,3500.0,19.4744,19.4938,19.4646,19.4938,3500.0
2005-11-04 15:10:00,20.05,20.12,20.03,20.12,11700.0,19.4938,19.5619,19.4744,19.5619,11700.0
2005-11-04 15:15:00,20.11,20.11,20.08,20.08,3000.0,19.5521,19.5521,19.523,19.523,3000.0
2005-11-04 15:20:00,20.07,20.07,20.05,20.05,6700.0,19.5133,19.5133,19.4938,19.4938,6700.0
2005-11-04 15:25:00,20.06,20.07,20.05,20.07,4600.0,19.5035,19.5133,19.4938,19.5133,4600.0
2005-11-04 15:30:00,20.07,20.08,20.04,20.04,3000.0,19.5133,19.523,19.4841,19.4841,3000.0
2005-11-04 15:35:00,20.04,20.07,20.03,20.07,7300.0,19.4841,19.5133,19.4744,19.5133,7300.0
2005-11-04 15:40:00,20.08,20.15,20.08,20.14,8100.0,19.523,19.591,19.523,19.5813,8100.0
2005-11-04 15:45:00,20.16,20.17,20.12,20.17,6100.0,19.6008,19.6105,19.5619,19.6105,6100.0
2005-11-04 15:50:00,20.17,20.17,20.11,20.11,5900.0,19.6105,19.6105,19.5521,19.5521,5900.0
2005-11-04 15:55:00,20.1,20.13,20.09,20.13,13000.0,19.5424,19.5716,19.5327,19.5716,13000.0
2005-11-07 09:30:00,20.09,20.15,20.09,20.15,8600.0,19.5327,19.591,19.5327,19.591,8600.0
2005-11-07 09:35:00,20.15,20.19,20.15,20.19,11100.0,19.591,19.6299,19.591,19.6299,11100.0
2005-11-07 09:40:00,20.15,20.22,20.13,20.19,2600.0,19.591,19.6591,19.5716,19.6299,2600.0
2005-11-07 09:45:00,20.18,20.18,20.11,20.11,5000.0,19.6202,19.6202,19.5521,19.5521,5000.0
2005-11-07 09:50:00,20.11,20.17,20.03,20.03,2000.0,19.5521,19.6105,19.4744,19.4744,2000.0
2005-11-07 09:55:00,20.02,20.06,19.97,20.06,6000.0,19.4646,19.5035,19.416,19.5035,6000.0
2005-11-07 10:00:00,20.09,20.09,19.97,20.01,3700.0,19.5327,19.5327,19.416,19.4549,3700.0
2005-11-07 10:05:00,19.99,20.08,19.99,20.08,4500.0,19.4355,19.523,19.4355,19.523,4500.0
2005-11-07 10:10:00,20.08,20.08,19.98,19.98,10800.0,19.523,19.523,19.4258,19.4258,10800.0
2005-11-07 10:15:00,19.94,20.05,19.94,20.05,5500.0,19.3869,19.4938,19.3869,19.4938,5500.0
2005-11-07 10:20:00,20.02,20.04,20.0,20.04,1900.0,19.4646,19.4841,19.4452,19.4841,1900.0
2005-11-07 10:25:00,20.0,20.03,20.0,20.03,2500.0,19.4452,19.4744,19.4452,19.4744,2500.0
2005-11-07 10:30:00,20.01,20.03,19.98,20.0,6300.0,19.4549,19.4744,19.4258,19.4452,6300.0
2005-11-07 10:35:00,20.01,20.05,20.0,20.02,4700.0,19.4549,19.4938,19.4452,19.4646,4700.0
2005-11-07 10:40:00,20.0,20.03,20.0,20.03,800.0,19.4452,19.4744,19.4452,19.4744,800.0
2005-11-07 10:45:00,20.03,20.05,20.02,20.02,6000.0,19.4744,19.4938,19.4646,19.4646,6000.0
2005-11-07 10:50:00,20.02,20.04,20.02,20.02,2900.0,19.4646,19.4841,19.4646,19.4646,2900.0
2005-11-07 10:55:00,20.02,20.08,20.02,20.08,4700.0,19.4646,19.523,19.4646,19.523,4700.0
2005-11-07 11:00:00,20.08,20.08,20.05,20.05,4100.0,19.523,19.523,19.4938,19.4938,4100.0
2005-11-07 11:05:00,20.06,20.06,20.03,20.04,4100.0,19.5035,19.5035,19.4744,19.4841,4100.0
2005-11-07 11:10:00,20.03,20.05,20.02,20.05,6200.0,19.4744,19.4938,19.4646,19.4938,6200.0
2005-11-07 11:15:00,20.03,20.05,20.03,20.05,800.0,19.4744,19.4938,19.4744,19.4938,800.0
2005-11-07 11:20:00,20.03,20.03,20.02,20.02,3900.0,19.4744,19.4744,19.4646,19.4646,3900.0
2005-11-07 11:25:00,20.02,20.04,20.02,20.03,5100.0,19.4646,19.4841,19.4646,19.4744,5100.0
2005-11-07 11:30:00,20.05,20.09,20.03,20.07,3800.0,19.4938,19.5327,19.4744,19.5133,3800.0
2005-11-07 11:35:00,20.07,20.08,20.04,20.05,2500.0,19.5133,19.523,19.4841,19.4938,2500.0
2005-11-07 11:40:00,20.05,20.07,20.03,20.03,2600.0,19.4938,19.5133,19.4744,19.4744,2600.0
2005-11-07 11:45:00,20.06,20.06,20.05,20.05,1100.0,19.5035,19.5035,19.4938,19.4938,1100.0
2005-11-07 11:50:00,20.06,20.07,20.05,20.05,1500.0,19.5035,19.5133,19.4938,19.4938,1500.0
2005-11-07 11:55:00,20.05,20.05,20.02,20.02,1800.0,19.4938,19.4938,19.4646,19.4646,1800.0
2005-11-07 12:00:00,20.02,20.03,20.02,20.02,1400.0,19.4646,19.4744,19.4646,19.4646,1400.0
2005-11-07 12:05:00,20.03,20.03,20.02,20.02,1500.0,19.4744,19.4744,19.4646,19.4646,1500.0
2005-11-07 12:10:00,20.03,20.05,20.02,20.05,3200.0,19.4744,19.4938,19.4646,19.4938,3200.0
2005-11-07 12:15:00,20.04,20.08,20.04,20.08,5900.0,19.4841,19.523,19.4841,19.523,5900.0
2005-11-07 12:20:00,20.06,20.08,20.06,20.08,13800.0,19.5035,19.523,19.5035,19.523,13800.0
2005-11-07 12:25:00,20.06,20.06,20.03,20.05,2200.0,19.5035,19.5035,19.4744,19.4938,2200.0
2005-11-07 12:30:00,20.05,20.05,20.02,20.02,35400.0,19.4938,19.4938,19.4646,19.4646,35400.0
2005-11-07 12:35:00,20.0,20.01,20.0,20.0,1800.0,19.4452,19.4549,19.4452,19.4452,1800.0
2005-11-07 12:40:00,20.0,20.06,20.0,20.06,19400.0,19.4452,19.5035,19.4452,19.5035,19400.0
2005-11-07 12:45:00,20.06,20.1,20.06,20.09,3100.0,19.5035,19.5424,19.5035,19.5327,3100.0
2005-11-07 12:50:00,20.1,20.13,20.09,20.13,8800.0,19.5424,19.5716,19.5327,19.5716,8800.0
2005-11-07 12:55:00,20.13,20.13,20.07,20.07,1800.0,19.5716,19.5716,19.5133,19.5133,1800.0
2005-11-07 13:00:00,20.08,20.1,20.08,20.1,1700.0,19.523,19.5424,19.523,19.5424,1700.0
2005-11-07 13:05:00,20.1,20.1,20.06,20.1,2900.0,19.5424,19.5424,19.5035,19.5424,2900.0
2005-11-07 13:10:00,20.09,20.09,20.07,20.09,1500.0,19.5327,19.5327,19.5133,19.5327,1500.0
2005-11-07 13:15:00,20.09,20.09,20.06,20.06,1500.0,19.5327,19.5327,19.5035,19.5035,1500.0
2005-11-07 13:20:00,20.07,20.09,20.04,20.08,6600.0,19.5133,19.5327,19.4841,19.523,6600.0
2005-11-07 13:25:00,20.09,20.1,20.07,20.1,5200.0,19.5327,19.5424,19.5133,19.5424,5200.0
2005-11-07 13:30:00,20.08,20.09,20.05,20.05,1700.0,19.523,19.5327,19.4938,19.4938,1700.0
2005-11-07 13:35:00,20.06,20.06,20.03,20.05,4200.0,19.5035,19.5035,19.4744,19.4938,4200.0
2005-11-07 13:40:00,20.03,20.05,20.03,20.04,3600.0,19.4744,19.4938,19.4744,19.4841,3600.0
2005-11-07 13:45:00,20.04,20.04,20.02,20.02,1400.0,19.4841,19.4841,19.4646,19.4646,1400.0
2005-11-07 13:50:00,20.04,20.11,20.04,20.09,9000.0,19.4841,19.5521,19.4841,19.5327,9000.0
2005-11-07 13:55:00,20.09,20.1,20.06,20.08,4100.0,19.5327,19.5424,19.5035,19.523,4100.0
2005-11-07 14:00:00,20.07,20.09,20.05,20.09,3600.0,19.5133,19.5327,19.4938,19.5327,3600.0
2005-11-07 14:05:00,20.06,20.15,20.05,20.15,21600.0,19.5035,19.591,19.4938,19.591,21600.0
2005-11-07 14:10:00,20.15,20.19,20.14,20.19,3200.0,19.591,19.6299,19.5813,19.6299,3200.0
2005-11-07 14:15:00,20.19,20.21,20.18,20.21,2400.0,19.6299,19.6494,19.6202,19.6494,2400.0
2005-11-07 14:20:00,20.21,20.21,20.15,20.15,5400.0,19.6494,19.6494,19.591,19.591,5400.0
2005-11-07 14:25:00,20.15,20.2,20.14,20.2,4700.0,19.591,19.6397,19.5813,19.6397,4700.0
2005-11-07 14:30:00,20.2,20.2,20.16,20.2,5800.0,19.6397,19.6397,19.6008,19.6397,5800.0
2005-11-07 14:35:00,20.2,20.21,20.18,20.2,12300.0,19.6397,19.6494,19.6202,19.6397,12300.0
2005-11-07 14:40:00,20.2,20.25,20.18,20.25,5300.0,19.6397,19.6883,19.6202,19.6883,5300.0
2005-11-07 14:45:00,20.24,20.24,20.22,20.22,4100.0,19.6785,19.6785,19.6591,19.6591,4100.0
2005-11-07 14:50:00,20.24,20.24,20.23,20.24,1400.0,19.6785,19.6785,19.6688,19.6785,1400.0
2005-11-07 14:55:00,20.23,20.25,20.23,20.25,6000.0,19.6688,19.6883,19.6688,19.6883,6000.0
2005-11-07 15:00:00,20.25,20.25,20.21,20.24,6600.0,19.6883,19.6883,19.6494,19.6785,6600.0
2005-11-07 15:05:00,20.25,20.25,20.21,20.24,2800.0,19.6883,19.6883,19.6494,19.6785,2800.0
2005-11-07 15:10:00,20.24,20.24,20.2,20.21,4500.0,19.6785,19.6785,19.6397,19.6494,4500.0
2005-11-07 15:15:00,20.21,20.24,20.21,20.21,4000.0,19.6494,19.6785,19.6494,19.6494,4000.0
2005-11-07 15:20:00,20.21,20.21,20.19,20.2,7700.0,19.6494,19.6494,19.6299,19.6397,7700.0
2005-11-07 15:25:00,20.18,20.18,20.14,20.15,4400.0,19.6202,19.6202,19.5813,19.591,4400.0
2005-11-07 15:30:00,20.14,20.15,20.1,20.15,5100.0,19.5813,19.591,19.5424,19.591,5100.0
2005-11-07 15:35:00,20.15,20.17,20.15,20.17,2900.0,19.591,19.6105,19.591,19.6105,2900.0
2005-11-07 15:40:00,20.17,20.24,20.17,20.21,17700.0,19.6105,19.6785,19.6105,19.6494,17700.0
2005-11-07 15:45:00,20.24,20.25,20.23,20.24,6000.0,19.6785,19.6883,19.6688,19.6785,6000.0
2005-11-07 15:50:00,20.24,20.28,20.24,20.28,46900.0,19.6785,19.7174,19.6785,19.7174,46900.0
2005-11-07 15:55:00,20.28,20.3,20.27,20.27,42800.0,19.7174,19.7369,19.7077,19.7077,42800.0
2005-11-08 09:30:00,20.09,20.09,20.02,20.02,4900.0,19.5327,19.5327,19.4646,19.4646,4900.0
2005-11-08 09:35:00,20.02,20.14,20.02,20.05,3000.0,19.4646,19.5813,19.4646,19.4938,3000.0
2005-11-08 09:40:00,20.0,20.07,19.98,20.07,3000.0,19.4452,19.5133,19.4258,19.5133,3000.0
2005-11-08 09:45:00,20.07,20.07,20.0,20.0,3100.0,19.5133,19.5133,19.4452,19.4452,3100.0
2005-11-08 09:50:00,20.01,20.12,19.97,20.11,6600.0,19.4549,19.5619,19.416,19.5521,6600.0
2005-11-08 09:55:00,20.12,20.14,20.01,20.06,8600.0,19.5619,19.5813,19.4549,19.5035,8600.0
2005-11-08 10:00:00,20.01,20.04,19.94,19.95,9700.0,19.4549,19.4841,19.3869,19.3966,9700.0
2005-11-08 10:05:00,19.91,20.05,19.91,19.99,5500.0,19.3577,19.4938,19.3577,19.4355,5500.0
2005-11-08 10:10:00,19.99,20.02,19.85,19.89,6800.0,19.4355,19.4646,19.2994,19.3383,6800.0
2005-11-08 10:15:00,19.89,19.93,19.89,19.93,4900.0,19.3383,19.3771,19.3383,19.3771,4900.0
2005-11-08 10:20:00,19.93,19.95,19.88,19.95,3500.0,19.3771,19.3966,19.3285,19.3966,3500.0
2005-11-08 10:25:00,19.96,20.01,19.94,19.98,4000.0,19.4063,19.4549,19.3869,19.4258,4000.0
2005-11-08 10:30:00,20.0,20.05,20.0,20.02,3800.0,19.4452,19.4938,19.4452,19.4646,3800.0
2005-11-08 10:35:00,20.02,20.04,19.99,19.99,2600.0,19.4646,19.4841,19.4355,19.4355,2600.0
2005-11-08 10:40:00,19.99,20.02,19.96,20.0,2900.0,19.4355,19.4646,19.4063,19.4452,2900.0
2005-11-08 10:45:00,20.0,20.0,19.94,20.0,3800.0,19.4452,19.4452,19.3869,19.4452,3800.0
2005-11-08 10:50:00,20.0,20.01,19.99,19.99,1200.0,19.4452,19.4549,19.4355,19.4355,1200.0
2005-11-08 10:55:00,19.95,20.01,19.95,20.01,4200.0,19.3966,19.4549,19.3966,19.4549,4200.0
2005-11-08 11:00:00,20.0,20.0,19.94,19.95,3300.0,19.4452,19.4452,19.3869,19.3966,3300.0
2005-11-08 11:05:00,19.95,19.97,19.91,19.93,8500.0,19.3966,19.416,19.3577,19.3771,8500.0
2005-11-08 11:10:00,19.94,19.98,19.85,19.89,7900.0,19.3869,19.4258,19.2994,19.3383,7900.0
2005-11-08 11:15:00,19.89,19.95,19.88,19.95,5100.0,19.3383,19.3966,19.3285,19.3966,5100.0
2005-11-08 11:20:00,19.95,19.99,19.95,19.97,4000.0,19.3966,19.4355,19.3966,19.416,4000.0
2005-11-08 11:25:00,19.98,19.99,19.91,19.92,2400.0,19.4258,19.4355,19.3577,19.3674,2400.0
2005-11-08 11:30:00,19.92,19.93,19.87,19.88,3900.0,19.3674,19.3771,19.3188,19.3285,3900.0
2005-11-08 11:35:00,19.87,19.89,19.87,19.89,4600.0,19.3188,19.3383,19.3188,19.3383,4600.0
2005-11-08 11:40:00,19.89,19.99,19.89,19.99,3200.0,19.3383,19.4355,19.3383,19.4355,3200.0
2005-11-08 11:45:00,20.01,20.07,20.01,20.07,4400.0,19.4549,19.5133,19.4549,19.5133,4400.0
2005-11-08 11:50:00,20.08,20.16,20.08,20.16,3200.0,19.523,19.6008,19.523,19.6008,3200.0
2005-11-08 11:55:00,20.19,20.19,20.16,20.16,1000.0,19.6299,19.6299,19.6008,19.6008,1000.0
2005-11-08 12:00:00,20.15,20.16,20.13,20.16,2400.0,19.591,19.6008,19.5716,19.6008,2400.0
2005-11-08 12:05:00,20.14,20.15,20.13,20.14,1700.0,19.5813,19.591,19.5716,19.5813,1700.0
2005-11-08 12:10:00,20.14,20.14,20.11,20.11,1100.0,19.5813,19.5813,19.5521,19.5521,1100.0
2005-11-08 12:15:00,20.07,20.09,20.05,20.05,4400.0,19.5133,19.5327,19.4938,19.4938,4400.0
2005-11-08 12:20:00,20.07,20.11,20.04,20.1,12400.0,19.5133,19.5521,19.4841,19.5424,12400.0
2005-11-08 12:25:00,20.08,20.1,20.08,20.1,2000.0,19.523,19.5424,19.523,19.5424,2000.0
2005-11-08 12:30:00,20.12,20.14,20.11,20.14,800.0,19.5619,19.5813,19.5521,19.5813,800.0
2005-11-08 12:35:00,20.14,20.19,20.14,20.19,4700.0,19.5813,19.6299,19.5813,19.6299,4700.0
2005-11-08 12:40:00,20.18,20.2,20.14,20.14,4100.0,19.6202,19.6397,19.5813,19.5813,4100.0
2005-11-08 12:45:00,20.14,20.18,20.14,20.17,5200.0,19.5813,19.6202,19.5813,19.6105,5200.0
2005-11-08 12:50:00,20.12,20.15,19.97,19.97,14600.0,19.5619,19.591,19.416,19.416,14600.0
2005-11-08 12:55:00,19.98,20.02,19.96,19.98,3300.0,19.4258,19.4646,19.4063,19.4258,3300.0
2005-11-08 13:00:00,20.05,20.05,19.98,20.02,2800.0,19.4938,19.4938,19.4258,19.4646,2800.0
2005-11-08 13:05:00,20.02,20.02,19.99,19.99,1700.0,19.4646,19.4646,19.4355,19.4355,1700.0
2005-11-08 13:10:00,19.98,19.98,19.95,19.95,1900.0,19.4258,19.4258,19.3966,19.3966,1900.0
2005-11-08 13:15:00,19.95,20.01,19.94,20.01,2800.0,19.3966,19.4549,19.3869,19.4549,2800.0
2005-11-08 13:20:00,19.99,19.99,19.97,19.97,400.0,19.4355,19.4355,19.416,19.416,400.0
2005-11-08 13:25:00,19.98,20.12,19.96,20.1,6500.0,19.4258,19.5619,19.4063,19.5424,6500.0
2005-11-08 13:30:00,20.11,20.11,20.07,20.08,3100.0,19.5521,19.5521,19.5133,19.523,3100.0
2005-11-08 13:35:00,20.07,20.08,20.06,20.08,1300.0,19.5133,19.523,19.5035,19.523,1300.0
2005-11-08 13:40:00,20.08,20.1,20.04,20.04,4300.0,19.523,19.5424,19.4841,19.4841,4300.0
2005-11-08 13:45:00,20.06,20.06,20.06,20.06,600.0,19.5035,19.5035,19.5035,19.5035,600.0
2005-11-08 13:50:00,20.07,20.07,19.94,19.95,11200.0,19.5133,19.5133,19.3869,19.3966,11200.0
2005-11-08 13:55:00,19.95,20.0,19.95,19.98,2100.0,19.3966,19.4452,19.3966,19.4258,2100.0
2005-11-08 14:00:00,20.0,20.0,19.97,19.97,800.0,19.4452,19.4452,19.416,19.416,800.0
2005-11-08 14:05:00,19.98,20.04,19.98,20.04,3200.0,19.4258,19.4841,19.4258,19.4841,3200.0
2005-11-08 14:10:00,20.04,20.04,20.01,20.02,1900.0,19.4841,19.4841,19.4549,19.4646,1900.0
2005-11-08 14:15:00,20.04,20.04,19.99,20.0,1100.0,19.4841,19.4841,19.4355,19.4452,1100.0
2005-11-08 14:20:00,20.0,20.02,20.0,20.01,1800.0,19.4452,19.4646,19.4452,19.4549,1800.0
2005-11-08 14:25:00,20.01,20.05,19.99,20.04,4200.0,19.4549,19.4938,19.4355,19.4841,4200.0
2005-11-08 14:30:00,20.01,20.02,19.96,19.97,2400.0,19.4549,19.4646,19.4063,19.416,2400.0
2005-11-08 14:35:00,19.97,20.02,19.96,20.02,3500.0,19.416,19.4646,19.4063,19.4646,3500.0
2005-11-08 14:40:00,20.0,20.0,19.99,19.99,900.0,19.4452,19.4452,19.4355,19.4355,900.0
2005-11-08 14:45:00,19.99,20.01,19.95,20.01,3200.0,19.4355,19.4549,19.3966,19.4549,3200.0
2005-11-08 14:50:00,20.0,20.0,19.97,19.98,2100.0,19.4452,19.4452,19.416,19.4258,2100.0
2005-11-08 14:55:00,19.99,20.0,19.96,19.99,2100.0,19.4355,19.4452,19.4063,19.4355,2100.0
2005-11-08 15:00:00,19.98,20.06,19.98,20.05,5100.0,19.4258,19.5035,19.4258,19.4938,5100.0
2005-11-08 15:05:00,20.03,20.04,19.99,20.01,3100.0,19.4744,19.4841,19.4355,19.4549,3100.0
2005-11-08 15:10:00,20.01,20.06,19.98,20.05,4100.0,19.4549,19.5035,19.4258,19.4938,4100.0
2005-11-08 15:15:00,20.06,20.07,20.04,20.07,2800.0,19.5035,19.5133,19.4841,19.5133,2800.0
2005-11-08 15:20:00,20.06,20.07,20.05,20.06,2600.0,19.5035,19.5133,19.4938,19.5035,2600.0
2005-11-08 15:25:00,20.07,20.09,20.02,20.06,9000.0,19.5133,19.5327,19.4646,19.5035,9000.0
2005-11-08 15:30:00,20.06,20.06,20.02,20.04,2800.0,19.5035,19.5035,19.4646,19.4841,2800.0
2005-11-08 15:35:00,20.05,20.05,19.99,20.0,5700.0,19.4938,19.4938,19.4355,19.4452,5700.0
2005-11-08 15:40:00,19.99,20.0,19.91,19.91,7100.0,19.4355,19.4452,19.3577,19.3577,7100.0
2005-11-08 15:45:00,19.92,19.92,19.89,19.9,4600.0,19.3674,19.3674,19.3383,19.348,4600.0
2005-11-08 15:50:00,19.89,19.92,19.89,19.92,11000.0,19.3383,19.3674,19.3383,19.3674,11000.0
2005-11-08 15:55:00,19.91,19.93,19.89,19.93,9100.0,19.3577,19.3771,19.3383,19.3771,9100.0
2005-11-09 09:30:00,19.93,20.06,19.93,20.05,3600.0,19.3771,19.5035,19.3771,19.4938,3600.0
2005-11-09 09:35:00,20.04,20.09,20.04,20.04,1000.0,19.4841,19.5327,19.4841,19.4841,1000.0
2005-11-09 09:40:00,20.09,20.09,19.9,19.9,2500.0,19.5327,19.5327,19.348,19.348,2500.0
2005-11-09 09:45:00,19.82,19.9,19.82,19.9,2400.0,19.2702,19.348,19.2702,19.348,2400.0
2005-11-09 09:50:00,19.9,19.92,19.82,19.82,2900.0,19.348,19.3674,19.2702,19.2702,2900.0
2005-11-09 09:55:00,19.84,19.85,19.83,19.85,1300.0,19.2896,19.2994,19.2799,19.2994,1300.0
2005-11-09 10:00:00,19.91,19.91,19.81,19.81,1500.0,19.3577,19.3577,19.2605,19.2605,1500.0
2005-11-09 10:05:00,19.8,19.84,19.79,19.84,4000.0,19.2507,19.2896,19.241,19.2896,4000.0
2005-11-09 10:10:00,19.83,19.84,19.76,19.78,11600.0,19.2799,19.2896,19.2119,19.2313,11600.0
2005-11-09 10:15:00,19.82,19.82,19.76,19.76,1700.0,19.2702,19.2702,19.2119,19.2119,1700.0
2005-11-09 10:20:00,19.77,19.78,19.77,19.78,2500.0,19.2216,19.2313,19.2216,19.2313,2500.0
2005-11-09 10:25:00,19.79,19.85,19.79,19.83,3400.0,19.241,19.2994,19.241,19.2799,3400.0
2005-11-09 10:30:00,19.84,19.9,19.84,19.88,2600.0,19.2896,19.348,19.2896,19.3285,2600.0
2005-11-09 10:35:00,19.88,19.92,19.88,19.9,1300.0,19.3285,19.3674,19.3285,19.348,1300.0
2005-11-09 10:40:00,19.89,19.89,19.86,19.86,900.0,19.3383,19.3383,19.3091,19.3091,900.0
2005-11-09 10:45:00,19.86,19.9,19.85,19.9,3300.0,19.3091,19.348,19.2994,19.348,3300.0
2005-11-09 10:50:00,19.9,19.9,19.85,19.85,1000.0,19.348,19.348,19.2994,19.2994,1000.0
2005-11-09 10:55:00,19.84,19.86,19.8,19.82,2800.0,19.2896,19.3091,19.2507,19.2702,2800.0
2005-11-09 11:00:00,19.82,19.82,19.81,19.81,2000.0,19.2702,19.2702,19.2605,19.2605,2000.0
2005-11-09 11:05:00,19.8,19.81,19.79,19.79,1600.0,19.2507,19.2605,19.241,19.241,1600.0
2005-11-09 11:10:00,19.79,19.83,19.79,19.83,1500.0,19.241,19.2799,19.241,19.2799,1500.0
2005-11-09 11:15:00,19.83,19.84,19.83,19.84,1600.0,19.2799,19.2896,19.2799,19.2896,1600.0
2005-11-09 11:20:00,19.84,19.85,19.83,19.85,1800.0,19.2896,19.2994,19.2799,19.2994,1800.0
2005-11-09 11:25:00,19.85,19.87,19.84,19.84,2100.0,19.2994,19.3188,19.2896,19.2896,2100.0
2005-11-09 11:30:00,19.84,19.87,19.84,19.86,1000.0,19.2896,19.3188,19.2896,19.3091,1000.0
2005-11-09 11:35:00,19.85,19.89,19.85,19.88,1500.0,19.2994,19.3383,19.2994,19.3285,1500.0
2005-11-09 11:40:00,19.87,19.87,19.84,19.84,500.0,19.3188,19.3188,19.2896,19.2896,500.0
2005-11-09 11:45:00,19.86,19.88,19.86,19.88,2300.0,19.3091,19.3285,19.3091,19.3285,2300.0
2005-11-09 11:50:00,19.9,19.95,19.9,19.95,2800.0,19.348,19.3966,19.348,19.3966,2800.0
2005-11-09 11:55:00,19.95,19.98,19.95,19.98,1700.0,19.3966,19.4258,19.3966,19.4258,1700.0
2005-11-09 12:00:00,19.98,20.01,19.95,19.97,3000.0,19.4258,19.4549,19.3966,19.416,3000.0
2005-11-09 12:05:00,19.97,19.99,19.96,19.99,1600.0,19.416,19.4355,19.4063,19.4355,1600.0
2005-11-09 12:10:00,19.99,20.05,19.99,20.05,1900.0,19.4355,19.4938,19.4355,19.4938,1900.0
2005-11-09 12:15:00,20.05,20.09,20.05,20.09,1500.0,19.4938,19.5327,19.4938,19.5327,1500.0
2005-11-09 12:20:00,20.1,20.18,20.1,20.18,3400.0,19.5424,19.6202,19.5424,19.6202,3400.0
2005-11-09 12:25:00,20.19,20.23,20.17,20.2,9500.0,19.6299,19.6688,19.6105,19.6397,9500.0
2005-11-09 12:30:00,20.2,20.21,20.08,20.09,3400.0,19.6397,19.6494,19.523,19.5327,3400.0
2005-11-09 12:35:00,20.09,20.12,20.09,20.12,5100.0,19.5327,19.5619,19.5327,19.5619,5100.0
2005-11-09 12:40:00,20.12,20.17,20.12,20.15,3500.0,19.5619,19.6105,19.5619,19.591,3500.0
2005-11-09 12:45:00,20.15,20.16,20.09,20.09,4700.0,19.591,19.6008,19.5327,19.5327,4700.0
2005-11-09 12:50:00,20.13,20.2,20.13,20.2,2100.0,19.5716,19.6397,19.5716,19.6397,2100.0
2005-11-09 12:55:00,20.19,20.25,20.17,20.24,9900.0,19.6299,19.6883,19.6105,19.6785,9900.0
2005-11-09 13:00:00,20.23,20.24,20.18,20.19,9500.0,19.6688,19.6785,19.6202,19.6299,9500.0
2005-11-09 13:05:00,20.19,20.21,20.19,20.19,4700.0,19.6299,19.6494,19.6299,19.6299,4700.0
2005-11-09 13:10:00,20.2,20.2,20.17,20.18,1500.0,19.6397,19.6397,19.6105,19.6202,1500.0
2005-11-09 13:15:00,20.17,20.17,20.16,20.17,900.0,19.6105,19.6105,19.6008,19.6105,900.0
2005-11-09 13:20:00,20.17,20.2,20.15,20.15,2100.0,19.6105,19.6397,19.591,19.591,2100.0
2005-11-09 13:25:00,20.16,20.16,20.14,20.14,1400.0,19.6008,19.6008,19.5813,19.5813,1400.0
2005-11-09 13:30:00,20.13,20.14,20.11,20.12,4200.0,19.5716,19.5813,19.5521,19.5619,4200.0
2005-11-09 13:35:00,20.12,20.12,20.11,20.12,1300.0,19.5619,19.5619,19.5521,19.5619,1300.0
2005-11-09 13:40:00,20.12,20.12,20.08,20.08,38500.0,19.5619,19.5619,19.523,19.523,38500.0
2005-11-09 13:45:00,20.09,20.1,20.08,20.09,5500.0,19.5327,19.5424,19.523,19.5327,5500.0
2005-11-09 13:50:00,20.08,20.08,20.04,20.04,1200.0,19.523,19.523,19.4841,19.4841,1200.0
2005-11-09 13:55:00,20.04,20.05,20.03,20.03,7600.0,19.4841,19.4938,19.4744,19.4744,7600.0
2005-11-09 14:00:00,20.04,20.04,20.03,20.03,2000.0,19.4841,19.4841,19.4744,19.4744,2000.0
2005-11-09 14:05:00,20.03,20.04,20.03,20.04,3200.0,19.4744,19.4841,19.4744,19.4841,3200.0
2005-11-09 14:10:00,20.04,20.1,20.03,20.1,4700.0,19.4841,19.5424,19.4744,19.5424,4700.0
2005-11-09 14:15:00,20.1,20.1,20.09,20.1,2600.0,19.5424,19.5424,19.5327,19.5424,2600.0
2005-11-09 14:20:00,20.1,20.1,20.07,20.08,2400.0,19.5424,19.5424,19.5133,19.523,2400.0
2005-11-09 14:25:00,20.08,20.09,20.07,20.07,1700.0,19.523,19.5327,19.5133,19.5133,1700.0
2005-11-09 14:30:00,20.06,20.08,20.06,20.08,8200.0,19.5035,19.523,19.5035,19.523,8200.0
2005-11-09 14:35:00,20.07,20.08,20.05,20.05,4700.0,19.5133,19.523,19.4938,19.4938,4700.0
2005-11-09 14:40:00,20.06,20.06,20.02,20.02,2900.0,19.5035,19.5035,19.4646,19.4646,2900.0
2005-11-09 14:45:00,20.01,20.01,19.96,19.96,5100.0,19.4549,19.4549,19.4063,19.4063,5100.0
2005-11-09 14:50:00,19.94,19.94,19.9,19.92,10100.0,19.3869,19.3869,19.348,19.3674,10100.0
2005-11-09 14:55:00,19.92,20.0,19.89,19.9,12000.0,19.3674,19.4452,19.3383,19.348,12000.0
2005-11-09 15:00:00,19.9,19.96,19.9,19.96,22000.0,19.348,19.4063,19.348,19.4063,22000.0
2005-11-09 15:05:00,19.97,19.97,19.93,19.94,6900.0,19.416,19.416,19.3771,19.3869,6900.0
2005-11-09 15:10:00,19.93,19.94,19.91,19.91,2600.0,19.3771,19.3869,19.3577,19.3577,2600.0
2005-11-09 15:15:00,19.94,20.01,19.94,20.01,10600.0,19.3869,19.4549,19.3869,19.4549,10600.0
2005-11-09 15:20:00,20.01,20.02,20.0,20.0,5000.0,19.4549,19.4646,19.4452,19.4452,5000.0
2005-11-09 15:25:00,20.0,20.02,19.99,20.02,14400.0,19.4452,19.4646,19.4355,19.4646,14400.0
2005-11-09 15:30:00,20.01,20.06,20.0,20.06,11500.0,19.4549,19.5035,19.4452,19.5035,11500.0
2005-11-09 15:35:00,20.04,20.08,20.01,20.02,17400.0,19.4841,19.523,19.4549,19.4646,17400.0
2005-11-09 15:40:00,20.02,20.02,19.98,19.98,17100.0,19.4646,19.4646,19.4258,19.4258,17100.0
2005-11-09 15:45:00,19.98,20.04,19.94,19.96,52900.0,19.4258,19.4841,19.3869,19.4063,52900.0
2005-11-09 15:50:00,19.96,20.02,19.9,19.99,20400.0,19.4063,19.4646,19.348,19.4355,20400.0
2005-11-09 15:55:00,19.99,19.99,19.94,19.95,60400.0,19.4355,19.4355,19.3869,19.3966,60400.0
2005-11-10 09:30:00,19.95,19.95,19.8,19.81,6200.0,19.3966,19.3966,19.2507,19.2605,6200.0
2005-11-10 09:35:00,19.81,19.81,19.69,19.7,6500.0,19.2605,19.2605,19.1438,19.1535,6500.0
2005-11-10 09:40:00,19.7,19.82,19.7,19.8,3200.0,19.1535,19.2702,19.1535,19.2507,3200.0
2005-11-10 09:45:00,19.8,19.81,19.71,19.71,7900.0,19.2507,19.2605,19.1632,19.1632,7900.0
2005-11-10 09:50:00,19.72,19.82,19.71,19.74,9200.0,19.173,19.2702,19.1632,19.1924,9200.0
2005-11-10 09:55:00,19.75,19.76,19.71,19.72,9100.0,19.2021,19.2119,19.1632,19.173,9100.0
2005-11-10 10:00:00,19.72,19.81,19.72,19.79,9300.0,19.173,19.2605,19.173,19.241,9300.0
2005-11-10 10:05:00,19.76,19.76,19.68,19.72,7200.0,19.2119,19.2119,19.1341,19.173,7200.0
2005-11-10 10:10:00,19.73,19.74,19.67,19.68,6500.0,19.1827,19.1924,19.1244,19.1341,6500.0
2005-11-10 10:15:00,19.68,19.7,19.6,19.7,7500.0,19.1341,19.1535,19.0563,19.1535,7500.0
2005-11-10 10:20:00,19.74,19.79,19.62,19.63,15400.0,19.1924,19.241,19.0757,19.0855,15400.0
2005-11-10 10:25:00,19.63,19.75,19.63,19.75,2200.0,19.0855,19.2021,19.0855,19.2021,2200.0
2005-11-10 10:30:00,19.73,19.73,19.62,19.63,10100.0,19.1827,19.1827,19.0757,19.0855,10100.0
2005-11-10 10:35:00,19.63,19.71,19.63,19.7,800.0,19.0855,19.1632,19.0855,19.1535,800.0
2005-11-10 10:40:00,19.71,19.71,19.64,19.66,5600.0,19.1632,19.1632,19.0952,19.1146,5600.0
2005-11-10 10:45:00,19.62,19.67,19.62,19.66,3100.0,19.0757,19.1244,19.0757,19.1146,3100.0
2005-11-10 10:50:00,19.72,19.75,19.72,19.75,4300.0,19.173,19.2021,19.173,19.2021,4300.0
2005-11-10 10:55:00,19.75,19.8,19.75,19.8,4000.0,19.2021,19.2507,19.2021,19.2507,4000.0
2005-11-10 11:00:00,19.8,19.86,19.8,19.86,2400.0,19.2507,19.3091,19.2507,19.3091,2400.0
2005-11-10 11:05:00,19.85,19.87,19.84,19.87,6100.0,19.2994,19.3188,19.2896,19.3188,6100.0
2005-11-10 11:10:00,19.87,19.87,19.84,19.86,4200.0,19.3188,19.3188,19.2896,19.3091,4200.0
2005-11-10 11:15:00,19.85,19.86,19.85,19.86,1100.0,19.2994,19.3091,19.2994,19.3091,1100.0
2005-11-10 11:20:00,19.86,19.86,19.85,19.85,1800.0,19.3091,19.3091,19.2994,19.2994,1800.0
2005-11-10 11:25:00,19.85,19.86,19.77,19.78,2000.0,19.2994,19.3091,19.2216,19.2313,2000.0
2005-11-10 11:30:00,19.78,19.8,19.77,19.77,2200.0,19.2313,19.2507,19.2216,19.2216,2200.0
2005-11-10 11:35:00,19.79,19.8,19.71,19.71,4500.0,19.241,19.2507,19.1632,19.1632,4500.0
2005-11-10 11:40:00,19.7,19.7,19.69,19.7,1200.0,19.1535,19.1535,19.1438,19.1535,1200.0
2005-11-10 11:45:00,19.71,19.73,19.69,19.69,1300.0,19.1632,19.1827,19.1438,19.1438,1300.0
2005-11-10 11:50:00,19.68,19.71,19.68,19.71,3800.0,19.1341,19.1632,19.1341,19.1632,3800.0
2005-11-10 11:55:00,19.73,19.75,19.71,19.74,1300.0,19.1827,19.2021,19.1632,19.1924,1300.0
2005-11-10 12:00:00,19.74,19.76,19.72,19.73,1400.0,19.1924,19.2119,19.173,19.1827,1400.0
2005-11-10 12:05:00,19.72,19.72,19.7,19.72,800.0,19.173,19.173,19.1535,19.173,800.0
2005-11-10 12:10:00,19.74,19.76,19.74,19.75,4100.0,19.1924,19.2119,19.1924,19.2021,4100.0
2005-11-10 12:15:00,19.78,19.8,19.76,19.79,4200.0,19.2313,19.2507,19.2119,19.241,4200.0
2005-11-10 12:20:00,19.78,19.8,19.75,19.76,10200.0,19.2313,19.2507,19.2021,19.2119,10200.0
2005-11-10 12:25:00,19.77,19.83,19.77,19.81,2300.0,19.2216,19.2799,19.2216,19.2605,2300.0
2005-11-10 12:30:00,19.82,19.88,19.82,19.84,5200.0,19.2702,19.3285,19.2702,19.2896,5200.0
2005-11-10 12:35:00,19.84,19.84,19.79,19.79,7100.0,19.2896,19.2896,19.241,19.241,7100.0
2005-11-10 12:40:00,19.8,19.8,19.79,19.8,2100.0,19.2507,19.2507,19.241,19.2507,2100.0
2005-11-10 12:45:00,19.79,19.85,19.79,19.85,3700.0,19.241,19.2994,19.241,19.2994,3700.0
2005-11-10 12:50:00,19.86,19.86,19.82,19.84,2100.0,19.3091,19.3091,19.2702,19.2896,2100.0
2005-11-10 12:55:00,19.82,19.85,19.81,19.83,5800.0,19.2702,19.2994,19.2605,19.2799,5800.0
2005-11-10 13:00:00,19.83,19.94,19.83,19.94,6600.0,19.2799,19.3869,19.2799,19.3869,6600.0
2005-11-10 13:05:00,19.93,19.98,19.9,19.9,3100.0,19.3771,19.4258,19.348,19.348,3100.0
2005-11-10 13:10:00,19.92,19.99,19.92,19.98,4500.0,19.3674,19.4355,19.3674,19.4258,4500.0
2005-11-10 13:15:00,19.98,19.98,19.96,19.96,2000.0,19.4258,19.4258,19.4063,19.4063,2000.0
2005-11-10 13:20:00,19.97,19.98,19.96,19.97,3000.0,19.416,19.4258,19.4063,19.416,3000.0
2005-11-10 13:25:00,19.97,20.0,19.97,20.0,9000.0,19.416,19.4452,19.416,19.4452,9000.0
2005-11-10 13:30:00,20.02,20.08,20.02,20.08,3700.0,19.4646,19.523,19.4646,19.523,3700.0
2005-11-10 13:35:00,20.09,20.18,20.08,20.18,4400.0,19.5327,19.6202,19.523,19.6202,4400.0
2005-11-10 13:40:00,20.19,20.23,20.19,20.21,5600.0,19.6299,19.6688,19.6299,19.6494,5600.0
2005-11-10 13:45:00,20.23,20.24,20.21,20.22,4500.0,19.6688,19.6785,19.6494,19.6591,4500.0
2005-11-10 13:50:00,20.22,20.34,20.22,20.34,8200.0,19.6591,19.7758,19.6591,19.7758,8200.0
2005-11-10 13:55:00,20.34,20.34,20.31,20.31,11000.0,19.7758,19.7758,19.7466,19.7466,11000.0
2005-11-10 14:00:00,20.31,20.35,20.31,20.34,3800.0,19.7466,19.7855,19.7466,19.7758,3800.0
2005-11-10 14:05:00,20.35,20.35,20.34,20.35,3900.0,19.7855,19.7855,19.7758,19.7855,3900.0
2005-11-10 14:10:00,20.35,20.42,20.35,20.42,7700.0,19.7855,19.8536,19.7855,19.8536,7700.0
2005-11-10 14:15:00,20.42,20.45,20.42,20.43,3700.0,19.8536,19.8827,19.8536,19.8633,3700.0
2005-11-10 14:20:00,20.44,20.45,20.44,20.45,4900.0,19.873,19.8827,19.873,19.8827,4900.0
2005-11-10 14:25:00,20.44,20.45,20.44,20.45,10300.0,19.873,19.8827,19.873,19.8827,10300.0
2005-11-10 14:30:00,20.44,20.47,20.44,20.47,30400.0,19.873,19.9022,19.873,19.9022,30400.0
2005-11-10 14:35:00,20.46,20.48,20.46,20.48,2100.0,19.8924,19.9119,19.8924,19.9119,2100.0
2005-11-10 14:40:00,20.48,20.48,20.46,20.47,1700.0,19.9119,19.9119,19.8924,19.9022,1700.0
2005-11-10 14:45:00,20.47,20.48,20.47,20.48,6000.0,19.9022,19.9119,19.9022,19.9119,6000.0
2005-11-10 14:50:00,20.48,20.49,20.48,20.49,2600.0,19.9119,19.9216,19.9119,19.9216,2600.0
2005-11-10 14:55:00,20.49,20.5,20.48,20.49,11300.0,19.9216,19.9313,19.9119,19.9216,11300.0
2005-11-10 15:00:00,20.48,20.49,20.47,20.49,4900.0,19.9119,19.9216,19.9022,19.9216,4900.0
2005-11-10 15:05:00,20.49,20.49,20.46,20.47,6100.0,19.9216,19.9216,19.8924,19.9022,6100.0
2005-11-10 15:10:00,20.45,20.45,20.42,20.43,5500.0,19.8827,19.8827,19.8536,19.8633,5500.0
2005-11-10 15:15:00,20.43,20.43,20.2,20.25,53400.0,19.8633,19.8633,19.6397,19.6883,53400.0
2005-11-10 15:20:00,20.21,20.46,20.17,20.45,60300.0,19.6494,19.8924,19.6105,19.8827,60300.0
2005-11-10 15:25:00,20.45,20.5,20.38,20.5,21700.0,19.8827,19.9313,19.8147,19.9313,21700.0
2005-11-10 15:30:00,20.5,20.5,20.48,20.48,9200.0,19.9313,19.9313,19.9119,19.9119,9200.0
2005-11-10 15:35:00,20.47,20.48,20.46,20.48,6500.0,19.9022,19.9119,19.8924,19.9119,6500.0
2005-11-10 15:40:00,20.47,20.47,20.43,20.43,7300.0,19.9022,19.9022,19.8633,19.8633,7300.0
2005-11-10 15:45:00,20.44,20.44,20.42,20.42,9600.0,19.873,19.873,19.8536,19.8536,9600.0
2005-11-10 15:50:00,20.42,20.48,20.41,20.48,13900.0,19.8536,19.9119,19.8438,19.9119,13900.0
2005-11-10 15:55:00,20.48,20.48,20.46,20.47,8600.0,19.9119,19.9119,19.8924,19.9022,8600.0
2005-11-11 09:30:00,20.47,20.47,20.46,20.46,2100.0,19.9022,19.9022,19.8924,19.8924,2100.0
2005-11-11 09:35:00,20.46,20.46,20.4,20.46,2900.0,19.8924,19.8924,19.8341,19.8924,2900.0
2005-11-11 09:40:00,20.45,20.45,20.37,20.41,3000.0,19.8827,19.8827,19.8049,19.8438,3000.0
2005-11-11 09:45:00,20.42,20.48,20.4,20.48,1900.0,19.8536,19.9119,19.8341,19.9119,1900.0
2005-11-11 09:50:00,20.46,20.48,20.45,20.48,1800.0,19.8924,19.9119,19.8827,19.9119,1800.0
2005-11-11 09:55:00,20.48,20.5,20.46,20.46,2100.0,19.9119,19.9313,19.8924,19.8924,2100.0
2005-11-11 10:00:00,20.47,20.47,20.4,20.4,4400.0,19.9022,19.9022,19.8341,19.8341,4400.0
2005-11-11 10:05:00,20.4,20.4,20.29,20.32,4800.0,19.8341,19.8341,19.7272,19.7563,4800.0
2005-11-11 10:10:00,20.33,20.33,20.27,20.29,2700.0,19.766,19.766,19.7077,19.7272,2700.0
2005-11-11 10:15:00,20.26,20.28,20.22,20.27,3600.0,19.698,19.7174,19.6591,19.7077,3600.0
2005-11-11 10:20:00,20.24,20.3,20.24,20.27,3600.0,19.6785,19.7369,19.6785,19.7077,3600.0
2005-11-11 10:25:00,20.26,20.28,20.22,20.28,2200.0,19.698,19.7174,19.6591,19.7174,2200.0
2005-11-11 10:30:00,20.28,20.3,20.27,20.29,2300.0,19.7174,19.7369,19.7077,19.7272,2300.0
2005-11-11 10:35:00,20.29,20.29,20.27,20.28,1500.0,19.7272,19.7272,19.7077,19.7174,1500.0
2005-11-11 10:40:00,20.27,20.27,20.26,20.27,1200.0,19.7077,19.7077,19.698,19.7077,1200.0
2005-11-11 10:45:00,20.26,20.27,20.26,20.27,8700.0,19.698,19.7077,19.698,19.7077,8700.0
2005-11-11 10:50:00,20.29,20.34,20.28,20.3,3500.0,19.7272,19.7758,19.7174,19.7369,3500.0
2005-11-11 10:55:00,20.33,20.36,20.32,20.36,1000.0,19.766,19.7952,19.7563,19.7952,1000.0
2005-11-11 11:00:00,20.38,20.43,20.32,20.33,11400.0,19.8147,19.8633,19.7563,19.766,11400.0
2005-11-11 11:05:00,20.31,20.38,20.27,20.37,15400.0,19.7466,19.8147,19.7077,19.8049,15400.0
2005-11-11 11:10:00,20.37,20.4,20.37,20.4,1300.0,19.8049,19.8341,19.8049,19.8341,1300.0
2005-11-11 11:15:00,20.43,20.45,20.43,20.44,1600.0,19.8633,19.8827,19.8633,19.873,1600.0
2005-11-11 11:20:00,20.42,20.42,20.39,20.39,3000.0,19.8536,19.8536,19.8244,19.8244,3000.0
2005-11-11 11:25:00,20.41,20.45,20.4,20.45,1100.0,19.8438,19.8827,19.8341,19.8827,1100.0
2005-11-11 11:30:00,20.45,20.45,20.42,20.42,900.0,19.8827,19.8827,19.8536,19.8536,900.0
2005-11-11 11:35:00,20.4,20.43,20.4,20.42,1300.0,19.8341,19.8633,19.8341,19.8536,1300.0
2005-11-11 11:40:00,20.41,20.41,20.4,20.4,400.0,19.8438,19.8438,19.8341,19.8341,400.0
2005-11-11 11:45:00,20.41,20.42,20.41,20.42,1000.0,19.8438,19.8536,19.8438,19.8536,1000.0
2005-11-11 11:50:00,20.42,20.44,20.42,20.44,900.0,19.8536,19.873,19.8536,19.873,900.0
2005-11-11 11:55:00,20.42,20.44,20.42,20.42,700.0,19.8536,19.873,19.8536,19.8536,700.0
2005-11-11 12:00:00,20.42,20.42,20.36,20.36,1700.0,19.8536,19.8536,19.7952,19.7952,1700.0
2005-11-11 12:05:00,20.37,20.37,20.36,20.36,500.0,19.8049,19.8049,19.7952,19.7952,500.0
2005-11-11 12:10:00,20.35,20.36,20.35,20.35,1300.0,19.7855,19.7952,19.7855,19.7855,1300.0
2005-11-11 12:15:00,20.35,20.36,20.35,20.36,1300.0,19.7855,19.7952,19.7855,19.7952,1300.0
2005-11-11 12:20:00,20.36,20.36,20.35,20.35,700.0,19.7952,19.7952,19.7855,19.7855,700.0
2005-11-11 12:25:00,20.35,20.36,20.34,20.34,2200.0,19.7855,19.7952,19.7758,19.7758,2200.0
2005-11-11 12:30:00,20.35,20.37,20.34,20.37,2700.0,19.7855,19.8049,19.7758,19.8049,2700.0
2005-11-11 12:35:00,20.36,20.36,20.35,20.35,1000.0,19.7952,19.7952,19.7855,19.7855,1000.0
2005-11-11 12:40:00,20.35,20.36,20.35,20.36,1100.0,19.7855,19.7952,19.7855,19.7952,1100.0
2005-11-11 12:45:00,20.35,20.35,20.34,20.35,1700.0,19.7855,19.7855,19.7758,19.7855,1700.0
2005-11-11 12:50:00,20.35,20.4,20.35,20.4,7700.0,19.7855,19.8341,19.7855,19.8341,7700.0
2005-11-11 12:55:00,20.38,20.39,20.38,20.38,900.0,19.8147,19.8244,19.8147,19.8147,900.0
2005-11-11 13:00:00,20.38,20.38,20.34,20.37,2700.0,19.8147,19.8147,19.7758,19.8049,2700.0
2005-11-11 13:05:00,20.38,20.4,20.38,20.4,1600.0,19.8147,19.8341,19.8147,19.8341,1600.0
2005-11-11 13:10:00,20.4,20.4,20.38,20.38,1500.0,19.8341,19.8341,19.8147,19.8147,1500.0
2005-11-11 13:15:00,20.38,20.38,20.37,20.37,600.0,19.8147,19.8147,19.8049,19.8049,600.0
2005-11-11 13:20:00,20.37,20.39,20.36,20.39,1300.0,19.8049,19.8244,19.7952,19.8244,1300.0
2005-11-11 13:25:00,20.38,20.39,20.37,20.37,2800.0,19.8147,19.8244,19.8049,19.8049,2800.0
2005-11-11 13:30:00,20.38,20.39,20.37,20.38,4900.0,19.8147,19.8244,19.8049,19.8147,4900.0
2005-11-11 13:35:00,20.38,20.38,20.36,20.36,1100.0,19.8147,19.8147,19.7952,19.7952,1100.0
2005-11-11 13:40:00,20.36,20.37,20.35,20.35,1300.0,19.7952,19.8049,19.7855,19.7855,1300.0
2005-11-11 13:45:00,20.36,20.36,20.34,20.35,600.0,19.7952,19.7952,19.7758,19.7855,600.0
2005-11-11 13:50:00,20.34,20.34,20.33,20.33,400.0,19.7758,19.7758,19.766,19.766,400.0
2005-11-11 13:55:00,20.33,20.33,20.31,20.32,2100.0,19.766,19.766,19.7466,19.7563,2100.0
2005-11-11 14:00:00,20.32,20.33,20.32,20.33,1600.0,19.7563,19.766,19.7563,19.766,1600.0
2005-11-11 14:05:00,20.32,20.33,20.31,20.33,2100.0,19.7563,19.766,19.7466,19.766,2100.0
2005-11-11 14:10:00,20.32,20.33,20.3,20.32,3800.0,19.7563,19.766,19.7369,19.7563,3800.0
2005-11-11 14:15:00,20.33,20.33,20.32,20.32,2900.0,19.766,19.766,19.7563,19.7563,2900.0
2005-11-11 14:20:00,20.32,20.32,20.31,20.32,1600.0,19.7563,19.7563,19.7466,19.7563,1600.0
2005-11-11 14:25:00,20.32,20.33,20.32,20.32,1500.0,19.7563,19.766,19.7563,19.7563,1500.0
2005-11-11 14:30:00,20.33,20.35,20.32,20.35,6900.0,19.766,19.7855,19.7563,19.7855,6900.0
2005-11-11 14:35:00,20.37,20.41,20.35,20.39,9300.0,19.8049,19.8438,19.7855,19.8244,9300.0
2005-11-11 14:40:00,20.37,20.37,20.36,20.36,1600.0,19.8049,19.8049,19.7952,19.7952,1600.0
2005-11-11 14:45:00,20.36,20.36,20.33,20.33,2500.0,19.7952,19.7952,19.766,19.766,2500.0
2005-11-11 14:50:00,20.32,20.34,20.3,20.34,4000.0,19.7563,19.7758,19.7369,19.7758,4000.0
2005-11-11 14:55:00,20.34,20.36,20.34,20.35,2000.0,19.7758,19.7952,19.7758,19.7855,2000.0
2005-11-11 15:00:00,20.34,20.35,20.32,20.33,1400.0,19.7758,19.7855,19.7563,19.766,1400.0
2005-11-11 15:05:00,20.33,20.35,20.33,20.34,4200.0,19.766,19.7855,19.766,19.7758,4200.0
2005-11-11 15:10:00,20.34,20.34,20.32,20.33,1600.0,19.7758,19.7758,19.7563,19.766,1600.0
2005-11-11 15:15:00,20.33,20.35,20.32,20.35,2400.0,19.766,19.7855,19.7563,19.7855,2400.0
2005-11-11 15:20:00,20.33,20.44,20.33,20.42,15600.0,19.766,19.873,19.766,19.8536,15600.0
2005-11-11 15:25:00,20.43,20.44,20.42,20.42,1200.0,19.8633,19.873,19.8536,19.8536,1200.0
2005-11-11 15:30:00,20.43,20.44,20.43,20.43,2200.0,19.8633,19.873,19.8633,19.8633,2200.0
2005-11-11 15:35:00,20.44,20.5,20.44,20.5,19100.0,19.873,19.9313,19.873,19.9313,19100.0
2005-11-11 15:40:00,20.5,20.54,20.5,20.54,4900.0,19.9313,19.9702,19.9313,19.9702,4900.0
2005-11-11 15:45:00,20.54,20.54,20.47,20.48,6100.0,19.9702,19.9702,19.9022,19.9119,6100.0
2005-11-11 15:50:00,20.48,20.48,20.44,20.46,4300.0,19.9119,19.9119,19.873,19.8924,4300.0
2005-11-11 15:55:00,20.46,20.5,20.45,20.46,7600.0,19.8924,19.9313,19.8827,19.8924,7600.0
2005-11-14 09:30:00,20.47,20.47,20.36,20.39,3700.0,19.9022,19.9022,19.7952,19.8244,3700.0
2005-11-14 09:35:00,20.41,20.46,20.39,20.46,2700.0,19.8438,19.8924,19.8244,19.8924,2700.0
2005-11-14 09:40:00,20.43,20.48,20.37,20.37,2200.0,19.8633,19.9119,19.8049,19.8049,2200.0
2005-11-14 09:45:00,20.39,20.39,20.38,20.39,1000.0,19.8244,19.8244,19.8147,19.8244,1000.0
2005-11-14 09:50:00,20.37,20.37,20.3,20.3,2800.0,19.8049,19.8049,19.7369,19.7369,2800.0
2005-11-14 09:55:00,20.32,20.32,20.26,20.26,3200.0,19.7563,19.7563,19.698,19.698,3200.0
2005-11-14 10:00:00,20.27,20.28,20.21,20.28,2400.0,19.7077,19.7174,19.6494,19.7174,2400.0
2005-11-14 10:05:00,20.25,20.25,20.23,20.23,1000.0,19.6883,19.6883,19.6688,19.6688,1000.0
2005-11-14 10:10:00,20.22,20.26,20.21,20.26,1900.0,19.6591,19.698,19.6494,19.698,1900.0
2005-11-14 10:15:00,20.26,20.3,20.22,20.22,5800.0,19.698,19.7369,19.6591,19.6591,5800.0
2005-11-14 10:20:00,20.22,20.22,20.2,20.2,5100.0,19.6591,19.6591,19.6397,19.6397,5100.0
2005-11-14 10:25:00,20.2,20.23,20.17,20.17,10500.0,19.6397,19.6688,19.6105,19.6105,10500.0
2005-11-14 10:30:00,20.18,20.23,20.18,20.23,4500.0,19.6202,19.6688,19.6202,19.6688,4500.0
2005-11-14 10:35:00,20.25,20.3,20.25,20.27,2500.0,19.6883,19.7369,19.6883,19.7077,2500.0
2005-11-14 10:40:00,20.26,20.27,20.25,20.27,500.0,19.698,19.7077,19.6883,19.7077,500.0
2005-11-14 10:45:00,20.26,20.26,20.21,20.21,3800.0,19.698,19.698,19.6494,19.6494,3800.0
2005-11-14 10:50:00,20.21,20.21,20.2,20.21,1000.0,19.6494,19.6494,19.6397,19.6494,1000.0
2005-11-14 10:55:00,20.2,20.22,20.19,20.19,1300.0,19.6397,19.6591,19.6299,19.6299,1300.0
2005-11-14 11:00:00,20.2,20.25,20.2,20.24,4600.0,19.6397,19.6883,19.6397,19.6785,4600.0
2005-11-14 11:05:00,20.25,20.27,20.25,20.27,500.0,19.6883,19.7077,19.6883,19.7077,500.0
2005-11-14 11:10:00,20.26,20.26,20.2,20.2,5500.0,19.698,19.698,19.6397,19.6397,5500.0
2005-11-14 11:15:00,20.2,20.24,20.2,20.24,4700.0,19.6397,19.6785,19.6397,19.6785,4700.0
2005-11-14 11:20:00,20.26,20.28,20.26,20.28,1000.0,19.698,19.7174,19.698,19.7174,1000.0
2005-11-14 11:25:00,20.29,20.32,20.29,20.32,3200.0,19.7272,19.7563,19.7272,19.7563,3200.0
2005-11-14 11:30:00,20.3,20.32,20.3,20.32,400.0,19.7369,19.7563,19.7369,19.7563,400.0
2005-11-14 11:35:00,20.32,20.32,20.27,20.27,1300.0,19.7563,19.7563,19.7077,19.7077,1300.0
2005-11-14 11:40:00,20.27,20.27,20.24,20.25,2100.0,19.7077,19.7077,19.6785,19.6883,2100.0
2005-11-14 11:45:00,20.27,20.27,20.24,20.25,3200.0,19.7077,19.7077,19.6785,19.6883,3200.0
2005-11-14 11:50:00,20.24,20.24,20.23,20.23,700.0,19.6785,19.6785,19.6688,19.6688,700.0
2005-11-14 11:55:00,20.25,20.26,20.25,20.25,1500.0,19.6883,19.698,19.6883,19.6883,1500.0
2005-11-14 12:00:00,20.27,20.27,20.27,20.27,1000.0,19.7077,19.7077,19.7077,19.7077,1000.0
2005-11-14 12:05:00,20.28,20.28,20.26,20.27,1100.0,19.7174,19.7174,19.698,19.7077,1100.0
2005-11-14 12:10:00,20.27,20.27,20.26,20.26,1300.0,19.7077,19.7077,19.698,19.698,1300.0
2005-11-14 12:15:00,20.27,20.29,20.27,20.29,800.0,19.7077,19.7272,19.7077,19.7272,800.0
2005-11-14 12:20:00,20.29,20.29,20.28,20.28,1200.0,19.7272,19.7272,19.7174,19.7174,1200.0
2005-11-14 12:25:00,20.29,20.3,20.29,20.3,2100.0,19.7272,19.7369,19.7272,19.7369,2100.0
2005-11-14 12:30:00,20.29,20.29,20.29,20.29,200.0,19.7272,19.7272,19.7272,19.7272,200.0
2005-11-14 12:35:00,20.29,20.3,20.26,20.29,4900.0,19.7272,19.7369,19.698,19.7272,4900.0
2005-11-14 12:40:00,20.29,20.31,20.29,20.3,4900.0,19.7272,19.7466,19.7272,19.7369,4900.0
2005-11-14 12:45:00,20.3,20.3,20.27,20.27,1300.0,19.7369,19.7369,19.7077,19.7077,1300.0
2005-11-14 12:50:00,20.27,20.27,20.24,20.24,4100.0,19.7077,19.7077,19.6785,19.6785,4100.0
2005-11-14 12:55:00,20.24,20.24,20.2,20.2,1100.0,19.6785,19.6785,19.6397,19.6397,1100.0
2005-11-14 13:00:00,20.2,20.2,20.14,20.14,3800.0,19.6397,19.6397,19.5813,19.5813,3800.0
2005-11-14 13:05:00,20.15,20.18,20.15,20.18,3200.0,19.591,19.6202,19.591,19.6202,3200.0
2005-11-14 13:10:00,20.18,20.19,20.15,20.19,1200.0,19.6202,19.6299,19.591,19.6299,1200.0
2005-11-14 13:15:00,20.2,20.2,20.2,20.2,100.0,19.6397,19.6397,19.6397,19.6397,100.0
2005-11-14 13:20:00,20.2,20.21,20.19,20.2,1400.0,19.6397,19.6494,19.6299,19.6397,1400.0
2005-11-14 13:25:00,20.2,20.2,20.2,20.2,400.0,19.6397,19.6397,19.6397,19.6397,400.0
2005-11-14 13:30:00,20.19,20.19,20.17,20.17,2300.0,19.6299,19.6299,19.6105,19.6105,2300.0
2005-11-14 13:35:00,20.17,20.17,20.16,20.17,1000.0,19.6105,19.6105,19.6008,19.6105,1000.0
2005-11-14 13:40:00,20.18,20.2,20.18,20.2,1400.0,19.6202,19.6397,19.6202,19.6397,1400.0
2005-11-14 13:45:00,20.21,20.28,20.21,20.28,3200.0,19.6494,19.7174,19.6494,19.7174,3200.0
2005-11-14 13:50:00,20.27,20.27,20.26,20.26,300.0,19.7077,19.7077,19.698,19.698,300.0
2005-11-14 13:55:00,20.26,20.26,20.26,20.26,300.0,19.698,19.698,19.698,19.698,300.0
2005-11-14 14:00:00,20.27,20.29,20.26,20.26,2200.0,19.7077,19.7272,19.698,19.698,2200.0
2005-11-14 14:05:00,20.25,20.25,20.22,20.22,2300.0,19.6883,19.6883,19.6591,19.6591,2300.0
2005-11-14 14:10:00,20.21,20.21,20.17,20.17,7800.0,19.6494,19.6494,19.6105,19.6105,7800.0
2005-11-14 14:15:00,20.17,20.17,20.13,20.13,6500.0,19.6105,19.6105,19.5716,19.5716,6500.0
2005-11-14 14:20:00,20.14,20.14,20.13,20.14,700.0,19.5813,19.5813,19.5716,19.5813,700.0
2005-11-14 14:25:00,20.13,20.13,20.12,20.12,3300.0,19.5716,19.5716,19.5619,19.5619,3300.0
2005-11-14 14:30:00,20.14,20.21,20.14,20.21,4500.0,19.5813,19.6494,19.5813,19.6494,4500.0
2005-11-14 14:35:00,20.22,20.28,20.22,20.26,4100.0,19.6591,19.7174,19.6591,19.698,4100.0
2005-11-14 14:40:00,20.26,20.26,20.24,20.24,2900.0,19.698,19.698,19.6785,19.6785,2900.0
2005-11-14 14:45:00,20.24,20.25,20.24,20.25,500.0,19.6785,19.6883,19.6785,19.6883,500.0
2005-11-14 14:50:00,20.25,20.29,20.25,20.28,8400.0,19.6883,19.7272,19.6883,19.7174,8400.0
2005-11-14 14:55:00,20.27,20.27,20.22,20.24,5200.0,19.7077,19.7077,19.6591,19.6785,5200.0
2005-11-14 15:00:00,20.24,20.27,20.24,20.26,4200.0,19.6785,19.7077,19.6785,19.698,4200.0
2005-11-14 15:05:00,20.26,20.28,20.19,20.22,11000.0,19.698,19.7174,19.6299,19.6591,11000.0
2005-11-14 15:10:00,20.2,20.21,20.16,20.16,4700.0,19.6397,19.6494,19.6008,19.6008,4700.0
2005-11-14 15:15:00,20.15,20.18,20.12,20.18,6700.0,19.591,19.6202,19.5619,19.6202,6700.0
2005-11-14 15:20:00,20.18,20.25,20.18,20.24,5100.0,19.6202,19.6883,19.6202,19.6785,5100.0
2005-11-14 15:25:00,20.24,20.25,20.22,20.25,3300.0,19.6785,19.6883,19.6591,19.6883,3300.0
2005-11-14 15:30:00,20.26,20.3,20.25,20.3,4400.0,19.698,19.7369,19.6883,19.7369,4400.0
2005-11-14 15:35:00,20.31,20.38,20.31,20.38,8000.0,19.7466,19.8147,19.7466,19.8147,8000.0
2005-11-14 15:40:00,20.38,20.39,20.32,20.33,11800.0,19.8147,19.8244,19.7563,19.766,11800.0
2005-11-14 15:45:00,20.34,20.4,20.34,20.4,3400.0,19.7758,19.8341,19.7758,19.8341,3400.0
2005-11-14 15:50:00,20.4,20.41,20.39,20.41,9200.0,19.8341,19.8438,19.8244,19.8438,9200.0
2005-11-14 15:55:00,20.41,20.41,20.37,20.39,12800.0,19.8438,19.8438,19.8049,19.8244,12800.0
2005-11-15 09:30:00,20.41,20.41,20.31,20.31,2500.0,19.8438,19.8438,19.7466,19.7466,2500.0
2005-11-15 09:35:00,20.31,20.33,20.25,20.33,3100.0,19.7466,19.766,19.6883,19.766,3100.0
2005-11-15 09:40:00,20.29,20.31,20.23,20.25,2200.0,19.7272,19.7466,19.6688,19.6883,2200.0
2005-11-15 09:45:00,20.25,20.29,20.22,20.29,1700.0,19.6883,19.7272,19.6591,19.7272,1700.0
2005-11-15 09:50:00,20.29,20.29,20.2,20.2,1700.0,19.7272,19.7272,19.6397,19.6397,1700.0
2005-11-15 09:55:00,20.2,20.21,20.18,20.18,1100.0,19.6397,19.6494,19.6202,19.6202,1100.0
2005-11-15 10:00:00,20.16,20.16,20.0,20.02,3600.0,19.6008,19.6008,19.4452,19.4646,3600.0
2005-11-15 10:05:00,20.06,20.19,20.06,20.19,4900.0,19.5035,19.6299,19.5035,19.6299,4900.0
2005-11-15 10:10:00,20.18,20.18,20.14,20.14,2100.0,19.6202,19.6202,19.5813,19.5813,2100.0
2005-11-15 10:15:00,20.14,20.14,20.04,20.04,2600.0,19.5813,19.5813,19.4841,19.4841,2600.0
2005-11-15 10:20:00,20.04,20.1,20.04,20.08,4700.0,19.4841,19.5424,19.4841,19.523,4700.0
2005-11-15 10:25:00,20.06,20.11,20.06,20.1,1800.0,19.5035,19.5521,19.5035,19.5424,1800.0
2005-11-15 10:30:00,20.08,20.17,20.07,20.17,7400.0,19.523,19.6105,19.5133,19.6105,7400.0
2005-11-15 10:35:00,20.17,20.18,20.03,20.05,2600.0,19.6105,19.6202,19.4744,19.4938,2600.0
2005-11-15 10:40:00,20.05,20.08,20.05,20.06,2100.0,19.4938,19.523,19.4938,19.5035,2100.0
2005-11-15 10:45:00,20.09,20.17,20.09,20.17,1300.0,19.5327,19.6105,19.5327,19.6105,1300.0
2005-11-15 10:50:00,20.19,20.25,20.19,20.21,2400.0,19.6299,19.6883,19.6299,19.6494,2400.0
2005-11-15 10:55:00,20.2,20.25,20.2,20.23,4100.0,19.6397,19.6883,19.6397,19.6688,4100.0
2005-11-15 11:00:00,20.22,20.25,20.21,20.25,1300.0,19.6591,19.6883,19.6494,19.6883,1300.0
2005-11-15 11:05:00,20.22,20.22,20.21,20.21,900.0,19.6591,19.6591,19.6494,19.6494,900.0
2005-11-15 11:10:00,20.18,20.18,20.16,20.16,900.0,19.6202,19.6202,19.6008,19.6008,900.0
2005-11-15 11:15:00,20.15,20.17,20.15,20.17,700.0,19.591,19.6105,19.591,19.6105,700.0
2005-11-15 11:20:00,20.17,20.3,20.17,20.3,32700.0,19.6105,19.7369,19.6105,19.7369,32700.0
2005-11-15 11:25:00,20.3,20.33,20.26,20.33,2700.0,19.7369,19.766,19.698,19.766,2700.0
2005-11-15 11:30:00,20.34,20.39,20.34,20.39,2300.0,19.7758,19.8244,19.7758,19.8244,2300.0
2005-11-15 11:35:00,20.39,20.41,20.39,20.41,2700.0,19.8244,19.8438,19.8244,19.8438,2700.0
2005-11-15 11:40:00,20.4,20.4,20.38,20.38,2000.0,19.8341,19.8341,19.8147,19.8147,2000.0
2005-11-15 11:45:00,20.38,20.39,20.37,20.38,2600.0,19.8147,19.8244,19.8049,19.8147,2600.0
2005-11-15 11:50:00,20.37,20.38,20.37,20.37,700.0,19.8049,19.8147,19.8049,19.8049,700.0
2005-11-15 11:55:00,20.37,20.5,20.37,20.5,12000.0,19.8049,19.9313,19.8049,19.9313,12000.0
2005-11-15 12:00:00,20.5,20.58,20.5,20.56,8000.0,19.9313,20.0091,19.9313,19.9897,8000.0
2005-11-15 12:05:00,20.56,20.57,20.56,20.57,3100.0,19.9897,19.9994,19.9897,19.9994,3100.0
2005-11-15 12:10:00,20.58,20.6,20.58,20.6,3600.0,20.0091,20.0286,20.0091,20.0286,3600.0
2005-11-15 12:15:00,20.6,20.66,20.6,20.66,11600.0,20.0286,20.0869,20.0286,20.0869,11600.0
2005-11-15 12:20:00,20.65,20.66,20.63,20.64,4600.0,20.0772,20.0869,20.0577,20.0674,4600.0
2005-11-15 12:25:00,20.64,20.65,20.64,20.64,1200.0,20.0674,20.0772,20.0674,20.0674,1200.0
2005-11-15 12:30:00,20.64,20.66,20.64,20.66,31400.0,20.0674,20.0869,20.0674,20.0869,31400.0
2005-11-15 12:35:00,20.66,20.71,20.65,20.65,3600.0,20.0869,20.1355,20.0772,20.0772,3600.0
2005-11-15 12:40:00,20.69,20.7,20.6,20.63,13100.0,20.1161,20.1258,20.0286,20.0577,13100.0
2005-11-15 12:45:00,20.63,20.63,20.62,20.62,700.0,20.0577,20.0577,20.048,20.048,700.0
2005-11-15 12:50:00,20.62,20.68,20.62,20.65,2600.0,20.048,20.1063,20.048,20.0772,2600.0
2005-11-15 12:55:00,20.66,20.66,20.66,20.66,200.0,20.0869,20.0869,20.0869,20.0869,200.0
2005-11-15 13:00:00,20.66,20.76,20.66,20.72,51400.0,20.0869,20.1841,20.0869,20.1452,51400.0
2005-11-15 13:05:00,20.72,20.72,20.7,20.71,3600.0,20.1452,20.1452,20.1258,20.1355,3600.0
2005-11-15 13:10:00,20.71,20.71,20.69,20.7,10900.0,20.1355,20.1355,20.1161,20.1258,10900.0
2005-11-15 13:15:00,20.7,20.71,20.7,20.7,5000.0,20.1258,20.1355,20.1258,20.1258,5000.0
2005-11-15 13:20:00,20.7,20.7,20.65,20.67,4700.0,20.1258,20.1258,20.0772,20.0966,4700.0
2005-11-15 13:25:00,20.65,20.65,20.62,20.62,4700.0,20.0772,20.0772,20.048,20.048,4700.0
2005-11-15 13:30:00,20.62,20.62,20.58,20.59,1800.0,20.048,20.048,20.0091,20.0188,1800.0
2005-11-15 13:35:00,20.58,20.59,20.58,20.58,5700.0,20.0091,20.0188,20.0091,20.0091,5700.0
2005-11-15 13:40:00,20.56,20.56,20.5,20.5,9100.0,19.9897,19.9897,19.9313,19.9313,9100.0
2005-11-15 13:45:00,20.5,20.5,20.46,20.47,5400.0,19.9313,19.9313,19.8924,19.9022,5400.0
2005-11-15 13:50:00,20.47,20.5,20.46,20.48,4300.0,19.9022,19.9313,19.8924,19.9119,4300.0
2005-11-15 13:55:00,20.48,20.48,20.43,20.44,6800.0,19.9119,19.9119,19.8633,19.873,6800.0
2005-11-15 14:00:00,20.42,20.42,20.4,20.42,4400.0,19.8536,19.8536,19.8341,19.8536,4400.0
2005-11-15 14:05:00,20.42,20.46,20.41,20.41,9900.0,19.8536,19.8924,19.8438,19.8438,9900.0
2005-11-15 14:10:00,20.41,20.41,20.33,20.33,4600.0,19.8438,19.8438,19.766,19.766,4600.0
2005-11-15 14:15:00,20.34,20.34,20.32,20.32,3800.0,19.7758,19.7758,19.7563,19.7563,3800.0
2005-11-15 14:20:00,20.33,20.33,20.29,20.31,12200.0,19.766,19.766,19.7272,19.7466,12200.0
2005-11-15 14:25:00,20.32,20.39,20.32,20.34,8800.0,19.7563,19.8244,19.7563,19.7758,8800.0
2005-11-15 14:30:00,20.34,20.34,20.3,20.3,2300.0,19.7758,19.7758,19.7369,19.7369,2300.0
2005-11-15 14:35:00,20.31,20.36,20.31,20.35,3600.0,19.7466,19.7952,19.7466,19.7855,3600.0
2005-11-15 14:40:00,20.35,20.36,20.33,20.33,2500.0,19.7855,19.7952,19.766,19.766,2500.0
2005-11-15 14:45:00,20.34,20.37,20.32,20.37,6300.0,19.7758,19.8049,19.7563,19.8049,6300.0
2005-11-15 14:50:00,20.36,20.37,20.3,20.3,2900.0,19.7952,19.8049,19.7369,19.7369,2900.0
2005-11-15 14:55:00,20.31,20.31,20.25,20.25,4500.0,19.7466,19.7466,19.6883,19.6883,4500.0
2005-11-15 15:00:00,20.25,20.32,20.24,20.31,4000.0,19.6883,19.7563,19.6785,19.7466,4000.0
2005-11-15 15:05:00,20.31,20.31,20.26,20.27,4600.0,19.7466,19.7466,19.698,19.7077,4600.0
2005-11-15 15:10:00,20.27,20.29,20.27,20.29,1500.0,19.7077,19.7272,19.7077,19.7272,1500.0
2005-11-15 15:15:00,20.29,20.29,20.28,20.28,1600.0,19.7272,19.7272,19.7174,19.7174,1600.0
2005-11-15 15:20:00,20.27,20.3,20.27,20.3,2200.0,19.7077,19.7369,19.7077,19.7369,2200.0
2005-11-15 15:25:00,20.32,20.32,20.3,20.3,5600.0,19.7563,19.7563,19.7369,19.7369,5600.0
2005-11-15 15:30:00,20.3,20.31,20.26,20.31,4700.0,19.7369,19.7466,19.698,19.7466,4700.0
2005-11-15 15:35:00,20.3,20.31,20.27,20.29,4300.0,19.7369,19.7466,19.7077,19.7272,4300.0
2005-11-15 15:40:00,20.3,20.35,20.3,20.35,8700.0,19.7369,19.7855,19.7369,19.7855,8700.0
2005-11-15 15:45:00,20.33,20.33,20.31,20.32,4600.0,19.766,19.766,19.7466,19.7563,4600.0
2005-11-15 15:50:00,20.32,20.36,20.32,20.35,6600.0,19.7563,19.7952,19.7563,19.7855,6600.0
2005-11-15 15:55:00,20.32,20.35,20.29,20.3,9500.0,19.7563,19.7855,19.7272,19.7369,9500.0
2005-11-16 09:30:00,20.3,20.38,20.3,20.38,2800.0,19.7369,19.8147,19.7369,19.8147,2800.0
2005-11-16 09:35:00,20.35,20.36,20.3,20.3,800.0,19.7855,19.7952,19.7369,19.7369,800.0
2005-11-16 09:40:00,20.3,20.33,20.28,20.33,1400.0,19.7369,19.766,19.7174,19.766,1400.0
2005-11-16 09:45:00,20.27,20.27,20.12,20.15,8100.0,19.7077,19.7077,19.5619,19.591,8100.0
2005-11-16 09:50:00,20.16,20.19,20.12,20.13,26400.0,19.6008,19.6299,19.5619,19.5716,26400.0
2005-11-16 09:55:00,20.16,20.16,20.16,20.16,100.0,19.6008,19.6008,19.6008,19.6008,100.0
2005-11-16 10:00:00,20.13,20.15,20.13,20.15,1600.0,19.5716,19.591,19.5716,19.591,1600.0
2005-11-16 10:05:00,20.12,20.12,20.1,20.1,50700.0,19.5619,19.5619,19.5424,19.5424,50700.0
2005-11-16 10:10:00,20.1,20.12,20.02,20.12,14700.0,19.5424,19.5619,19.4646,19.5619,14700.0
2005-11-16 10:15:00,20.11,20.17,20.11,20.16,4200.0,19.5521,19.6105,19.5521,19.6008,4200.0
2005-11-16 10:20:00,20.15,20.19,20.15,20.16,2000.0,19.591,19.6299,19.591,19.6008,2000.0
2005-11-16 10:25:00,20.16,20.16,20.11,20.15,2600.0,19.6008,19.6008,19.5521,19.591,2600.0
2005-11-16 10:30:00,20.15,20.15,20.11,20.15,5200.0,19.591,19.591,19.5521,19.591,5200.0
2005-11-16 10:35:00,20.15,20.16,20.07,20.07,1000.0,19.591,19.6008,19.5133,19.5133,1000.0
2005-11-16 10:40:00,20.1,20.1,20.07,20.08,6700.0,19.5424,19.5424,19.5133,19.523,6700.0
2005-11-16 10:45:00,20.06,20.08,20.06,20.08,3100.0,19.5035,19.523,19.5035,19.523,3100.0
2005-11-16 10:50:00,20.07,20.07,20.04,20.07,3400.0,19.5133,19.5133,19.4841,19.5133,3400.0
2005-11-16 10:55:00,20.06,20.07,20.04,20.05,3500.0,19.5035,19.5133,19.4841,19.4938,3500.0
2005-11-16 11:00:00,20.05,20.05,20.0,20.0,8100.0,19.4938,19.4938,19.4452,19.4452,8100.0
2005-11-16 11:05:00,20.0,20.01,19.96,19.97,13300.0,19.4452,19.4549,19.4063,19.416,13300.0
2005-11-16 11:10:00,19.97,19.98,19.96,19.98,8000.0,19.416,19.4258,19.4063,19.4258,8000.0
2005-11-16 11:15:00,19.99,20.0,19.95,19.95,6100.0,19.4355,19.4452,19.3966,19.3966,6100.0
2005-11-16 11:20:00,19.95,19.95,19.94,19.94,14600.0,19.3966,19.3966,19.3869,19.3869,14600.0
2005-11-16 11:25:00,19.94,19.94,19.9,19.94,12500.0,19.3869,19.3869,19.348,19.3869,12500.0
2005-11-16 11:30:00,19.95,19.95,19.95,19.95,2400.0,19.3966,19.3966,19.3966,19.3966,2400.0
2005-11-16 11:35:00,19.95,19.95,19.91,19.91,2700.0,19.3966,19.3966,19.3577,19.3577,2700.0
2005-11-16 11:40:00,19.91,19.93,19.91,19.93,2300.0,19.3577,19.3771,19.3577,19.3771,2300.0
2005-11-16 11:45:00,19.92,19.98,19.92,19.97,5100.0,19.3674,19.4258,19.3674,19.416,5100.0
2005-11-16 11:50:00,19.98,20.03,19.98,20.03,5100.0,19.4258,19.4744,19.4258,19.4744,5100.0
2005-11-16 11:55:00,20.01,20.02,20.0,20.01,1200.0,19.4549,19.4646,19.4452,19.4549,1200.0
2005-11-16 12:00:00,20.0,20.01,19.97,19.98,2300.0,19.4452,19.4549,19.416,19.4258,2300.0
2005-11-16 12:05:00,19.96,20.0,19.96,20.0,2100.0,19.4063,19.4452,19.4063,19.4452,2100.0
2005-11-16 12:10:00,20.01,20.06,20.01,20.04,1900.0,19.4549,19.5035,19.4549,19.4841,1900.0
2005-11-16 12:15:00,20.04,20.04,20.04,20.04,100.0,19.4841,19.4841,19.4841,19.4841,100.0
2005-11-16 12:20:00,20.04,20.05,20.04,20.04,1100.0,19.4841,19.4938,19.4841,19.4841,1100.0
2005-11-16 12:25:00,20.04,20.06,20.04,20.05,2100.0,19.4841,19.5035,19.4841,19.4938,2100.0
2005-11-16 12:30:00,20.05,20.08,20.05,20.06,2500.0,19.4938,19.523,19.4938,19.5035,2500.0
2005-11-16 12:35:00,20.06,20.07,20.0,20.0,102800.0,19.5035,19.5133,19.4452,19.4452,102800.0
2005-11-16 12:40:00,20.0,20.03,20.0,20.03,4100.0,19.4452,19.4744,19.4452,19.4744,4100.0
2005-11-16 12:45:00,20.02,20.02,20.0,20.0,26400.0,19.4646,19.4646,19.4452,19.4452,26400.0
2005-11-16 12:50:00,20.0,20.0,19.97,19.99,3800.0,19.4452,19.4452,19.416,19.4355,3800.0
2005-11-16 12:55:00,19.98,19.98,19.97,19.97,3000.0,19.4258,19.4258,19.416,19.416,3000.0
2005-11-16 13:00:00,19.95,19.95,19.92,19.92,3200.0,19.3966,19.3966,19.3674,19.3674,3200.0
2005-11-16 13:05:00,19.91,19.99,19.9,19.95,19200.0,19.3577,19.4355,19.348,19.3966,19200.0
2005-11-16 13:10:00,19.92,19.92,19.9,19.92,3000.0,19.3674,19.3674,19.348,19.3674,3000.0
2005-11-16 13:15:00,19.93,19.94,19.92,19.94,1400.0,19.3771,19.3869,19.3674,19.3869,1400.0
2005-11-16 13:20:00,19.94,19.97,19.94,19.96,8300.0,19.3869,19.416,19.3869,19.4063,8300.0
2005-11-16 13:25:00,19.95,19.97,19.95,19.97,1600.0,19.3966,19.416,19.3966,19.416,1600.0
2005-11-16 13:30:00,19.96,19.96,19.95,19.95,3700.0,19.4063,19.4063,19.3966,19.3966,3700.0
2005-11-16 13:35:00,19.94,19.94,19.92,19.92,900.0,19.3869,19.3869,19.3674,19.3674,900.0
2005-11-16 13:40:00,19.92,19.93,19.9,19.93,2200.0,19.3674,19.3771,19.348,19.3771,2200.0
2005-11-16 13:45:00,19.92,19.93,19.91,19.92,1700.0,19.3674,19.3771,19.3577,19.3674,1700.0
2005-11-16 13:50:00,19.93,19.94,19.93,19.94,2300.0,19.3771,19.3869,19.3771,19.3869,2300.0
2005-11-16 13:55:00,19.93,19.94,19.92,19.93,3600.0,19.3771,19.3869,19.3674,19.3771,3600.0
2005-11-16 14:00:00,19.93,19.94,19.91,19.93,4000.0,19.3771,19.3869,19.3577,19.3771,4000.0
2005-11-16 14:05:00,19.92,19.92,19.88,19.88,5200.0,19.3674,19.3674,19.3285,19.3285,5200.0
2005-11-16 14:10:00,19.89,19.9,19.86,19.87,3200.0,19.3383,19.348,19.3091,19.3188,3200.0
2005-11-16 14:15:00,19.87,19.87,19.85,19.86,1900.0,19.3188,19.3188,19.2994,19.3091,1900.0
2005-11-16 14:20:00,19.86,19.86,19.81,19.81,5900.0,19.3091,19.3091,19.2605,19.2605,5900.0
2005-11-16 14:25:00,19.81,19.84,19.8,19.84,12300.0,19.2605,19.2896,19.2507,19.2896,12300.0
2005-11-16 14:30:00,19.82,19.83,19.8,19.83,3600.0,19.2702,19.2799,19.2507,19.2799,3600.0
2005-11-16 14:35:00,19.83,19.84,19.77,19.79,6100.0,19.2799,19.2896,19.2216,19.241,6100.0
2005-11-16 14:40:00,19.79,19.81,19.78,19.79,5200.0,19.241,19.2605,19.2313,19.241,5200.0
2005-11-16 14:45:00,19.79,19.84,19.78,19.84,9400.0,19.241,19.2896,19.2313,19.2896,9400.0
2005-11-16 14:50:00,19.84,19.84,19.82,19.83,7800.0,19.2896,19.2896,19.2702,19.2799,7800.0
2005-11-16 14:55:00,19.83,19.88,19.83,19.87,6400.0,19.2799,19.3285,19.2799,19.3188,6400.0
2005-11-16 15:00:00,19.86,19.88,19.85,19.87,5800.0,19.3091,19.3285,19.2994,19.3188,5800.0
2005-11-16 15:05:00,19.86,19.86,19.83,19.84,3300.0,19.3091,19.3091,19.2799,19.2896,3300.0
2005-11-16 15:10:00,19.83,19.83,19.82,19.82,1900.0,19.2799,19.2799,19.2702,19.2702,1900.0
2005-11-16 15:15:00,19.82,19.85,19.77,19.85,7100.0,19.2702,19.2994,19.2216,19.2994,7100.0
2005-11-16 15:20:00,19.85,19.85,19.83,19.84,4100.0,19.2994,19.2994,19.2799,19.2896,4100.0
2005-11-16 15:25:00,19.84,19.84,19.8,19.81,10000.0,19.2896,19.2896,19.2507,19.2605,10000.0
2005-11-16 15:30:00,19.81,19.85,19.79,19.79,9400.0,19.2605,19.2994,19.241,19.241,9400.0
2005-11-16 15:35:00,19.8,19.8,19.79,19.79,2700.0,19.2507,19.2507,19.241,19.241,2700.0
2005-11-16 15:40:00,19.8,19.85,19.8,19.81,12800.0,19.2507,19.2994,19.2507,19.2605,12800.0
2005-11-16 15:45:00,19.82,19.82,19.8,19.82,5500.0,19.2702,19.2702,19.2507,19.2702,5500.0
2005-11-16 15:50:00,19.82,19.82,19.77,19.77,12500.0,19.2702,19.2702,19.2216,19.2216,12500.0
2005-11-16 15:55:00,19.77,19.82,19.75,19.8,25800.0,19.2216,19.2702,19.2021,19.2507,25800.0
2005-11-17 09:30:00,20.0,20.05,20.0,20.03,23800.0,19.4452,19.4938,19.4452,19.4744,23800.0
2005-11-17 09:35:00,20.03,20.08,20.03,20.08,14000.0,19.4744,19.523,19.4744,19.523,14000.0
2005-11-17 09:40:00,20.08,20.12,20.05,20.12,10400.0,19.523,19.5619,19.4938,19.5619,10400.0
2005-11-17 09:45:00,20.08,20.1,20.06,20.07,2900.0,19.523,19.5424,19.5035,19.5133,2900.0
2005-11-17 09:50:00,20.08,20.12,20.08,20.1,3700.0,19.523,19.5619,19.523,19.5424,3700.0
2005-11-17 09:55:00,20.11,20.13,20.1,20.12,3200.0,19.5521,19.5716,19.5424,19.5619,3200.0
2005-11-17 10:00:00,20.12,20.13,19.99,19.99,12000.0,19.5619,19.5716,19.4355,19.4355,12000.0
2005-11-17 10:05:00,19.98,20.05,19.98,20.05,1900.0,19.4258,19.4938,19.4258,19.4938,1900.0
2005-11-17 10:10:00,20.03,20.05,20.02,20.02,3100.0,19.4744,19.4938,19.4646,19.4646,3100.0
2005-11-17 10:15:00,20.04,20.08,20.03,20.08,3300.0,19.4841,19.523,19.4744,19.523,3300.0
2005-11-17 10:20:00,20.08,20.08,20.06,20.06,2400.0,19.523,19.523,19.5035,19.5035,2400.0
2005-11-17 10:25:00,20.04,20.04,20.02,20.02,1800.0,19.4841,19.4841,19.4646,19.4646,1800.0
2005-11-17 10:30:00,20.03,20.03,19.99,20.02,1500.0,19.4744,19.4744,19.4355,19.4646,1500.0
2005-11-17 10:35:00,20.03,20.05,20.02,20.05,5600.0,19.4744,19.4938,19.4646,19.4938,5600.0
2005-11-17 10:40:00,20.05,20.05,20.01,20.05,3900.0,19.4938,19.4938,19.4549,19.4938,3900.0
2005-11-17 10:45:00,20.05,20.05,19.98,19.98,800.0,19.4938,19.4938,19.4258,19.4258,800.0
2005-11-17 10:50:00,19.98,19.99,19.95,19.98,3000.0,19.4258,19.4355,19.3966,19.4258,3000.0
2005-11-17 10:55:00,19.97,19.98,19.97,19.98,1200.0,19.416,19.4258,19.416,19.4258,1200.0
2005-11-17 11:00:00,19.96,19.96,19.93,19.95,2500.0,19.4063,19.4063,19.3771,19.3966,2500.0
2005-11-17 11:05:00,19.95,19.96,19.94,19.96,4000.0,19.3966,19.4063,19.3869,19.4063,4000.0
2005-11-17 11:10:00,19.96,20.0,19.96,19.99,36500.0,19.4063,19.4452,19.4063,19.4355,36500.0
2005-11-17 11:15:00,19.99,20.03,19.99,19.99,4900.0,19.4355,19.4744,19.4355,19.4355,4900.0
2005-11-17 11:20:00,19.98,19.99,19.96,19.98,1200.0,19.4258,19.4355,19.4063,19.4258,1200.0
2005-11-17 11:25:00,19.98,19.98,19.98,19.98,3000.0,19.4258,19.4258,19.4258,19.4258,3000.0
2005-11-17 11:30:00,19.97,19.98,19.95,19.98,6500.0,19.416,19.4258,19.3966,19.4258,6500.0
2005-11-17 11:35:00,19.98,20.0,19.98,20.0,4700.0,19.4258,19.4452,19.4258,19.4452,4700.0
2005-11-17 11:40:00,20.0,20.0,19.99,19.99,2400.0,19.4452,19.4452,19.4355,19.4355,2400.0
2005-11-17 11:45:00,20.0,20.01,20.0,20.0,52100.0,19.4452,19.4549,19.4452,19.4452,52100.0
2005-11-17 11:50:00,20.0,20.01,19.98,19.98,2500.0,19.4452,19.4549,19.4258,19.4258,2500.0
2005-11-17 11:55:00,20.0,20.01,19.96,20.01,5600.0,19.4452,19.4549,19.4063,19.4549,5600.0
2005-11-17 12:00:00,20.01,20.01,19.97,19.97,1300.0,19.4549,19.4549,19.416,19.416,1300.0
2005-11-17 12:05:00,19.95,19.99,19.95,19.99,1300.0,19.3966,19.4355,19.3966,19.4355,1300.0
2005-11-17 12:10:00,19.99,19.99,19.99,19.99,1700.0,19.4355,19.4355,19.4355,19.4355,1700.0
2005-11-17 12:15:00,19.99,19.99,19.97,19.97,800.0,19.4355,19.4355,19.416,19.416,800.0
2005-11-17 12:20:00,19.98,19.99,19.93,19.99,6300.0,19.4258,19.4355,19.3771,19.4355,6300.0
2005-11-17 12:25:00,19.99,20.0,19.99,20.0,1300.0,19.4355,19.4452,19.4355,19.4452,1300.0
2005-11-17 12:30:00,20.0,20.01,19.98,20.01,5800.0,19.4452,19.4549,19.4258,19.4549,5800.0
2005-11-17 12:35:00,20.01,20.08,20.0,20.0,61800.0,19.4549,19.523,19.4452,19.4452,61800.0
2005-11-17 12:40:00,20.01,20.04,20.01,20.03,4200.0,19.4549,19.4841,19.4549,19.4744,4200.0
2005-11-17 12:45:00,20.04,20.04,20.01,20.01,1200.0,19.4841,19.4841,19.4549,19.4549,1200.0
2005-11-17 12:50:00,20.01,20.05,20.01,20.04,5800.0,19.4549,19.4938,19.4549,19.4841,5800.0
2005-11-17 12:55:00,20.04,20.05,20.03,20.03,1900.0,19.4841,19.4938,19.4744,19.4744,1900.0
2005-11-17 13:00:00,20.02,20.05,20.02,20.04,25300.0,19.4646,19.4938,19.4646,19.4841,25300.0
2005-11-17 13:05:00,20.04,20.05,20.03,20.03,4600.0,19.4841,19.4938,19.4744,19.4744,4600.0
2005-11-17 13:10:00,20.03,20.04,20.03,20.03,1400.0,19.4744,19.4841,19.4744,19.4744,1400.0
2005-11-17 13:15:00,20.02,20.04,20.02,20.04,3000.0,19.4646,19.4841,19.4646,19.4841,3000.0
2005-11-17 13:20:00,20.03,20.06,20.03,20.06,1000.0,19.4744,19.5035,19.4744,19.5035,1000.0
2005-11-17 13:25:00,20.06,20.08,20.06,20.08,2000.0,19.5035,19.523,19.5035,19.523,2000.0
2005-11-17 13:30:00,20.09,20.16,20.09,20.16,10200.0,19.5327,19.6008,19.5327,19.6008,10200.0
2005-11-17 13:35:00,20.16,20.24,20.16,20.24,5700.0,19.6008,19.6785,19.6008,19.6785,5700.0
2005-11-17 13:40:00,20.24,20.27,20.24,20.27,3900.0,19.6785,19.7077,19.6785,19.7077,3900.0
2005-11-17 13:45:00,20.27,20.29,20.27,20.29,2800.0,19.7077,19.7272,19.7077,19.7272,2800.0
2005-11-17 13:50:00,20.29,20.29,20.29,20.29,4300.0,19.7272,19.7272,19.7272,19.7272,4300.0
2005-11-17 13:55:00,20.29,20.3,20.29,20.3,5500.0,19.7272,19.7369,19.7272,19.7369,5500.0
2005-11-17 14:00:00,20.3,20.3,20.29,20.29,1000.0,19.7369,19.7369,19.7272,19.7272,1000.0
2005-11-17 14:05:00,20.29,20.3,20.26,20.3,3200.0,19.7272,19.7369,19.698,19.7369,3200.0
2005-11-17 14:10:00,20.3,20.35,20.3,20.34,5300.0,19.7369,19.7855,19.7369,19.7758,5300.0
2005-11-17 14:15:00,20.34,20.34,20.3,20.33,6400.0,19.7758,19.7758,19.7369,19.766,6400.0
2005-11-17 14:20:00,20.34,20.46,20.34,20.46,5100.0,19.7758,19.8924,19.7758,19.8924,5100.0
2005-11-17 14:25:00,20.48,20.6,20.48,20.6,14500.0,19.9119,20.0286,19.9119,20.0286,14500.0
2005-11-17 14:30:00,20.59,20.6,20.59,20.6,15300.0,20.0188,20.0286,20.0188,20.0286,15300.0
2005-11-17 14:35:00,20.6,20.64,20.6,20.64,2800.0,20.0286,20.0674,20.0286,20.0674,2800.0
2005-11-17 14:40:00,20.64,20.64,20.64,20.64,18200.0,20.0674,20.0674,20.0674,20.0674,18200.0
2005-11-17 14:45:00,20.64,20.64,20.62,20.63,8400.0,20.0674,20.0674,20.048,20.0577,8400.0
2005-11-17 14:50:00,20.63,20.63,20.59,20.6,4000.0,20.0577,20.0577,20.0188,20.0286,4000.0
2005-11-17 14:55:00,20.6,20.6,20.57,20.57,15200.0,20.0286,20.0286,19.9994,19.9994,15200.0
2005-11-17 15:00:00,20.58,20.58,20.55,20.55,3800.0,20.0091,20.0091,19.9799,19.9799,3800.0
2005-11-17 15:05:00,20.55,20.59,20.54,20.59,8500.0,19.9799,20.0188,19.9702,20.0188,8500.0
2005-11-17 15:10:00,20.59,20.6,20.58,20.59,27000.0,20.0188,20.0286,20.0091,20.0188,27000.0
2005-11-17 15:15:00,20.59,20.62,20.58,20.62,26700.0,20.0188,20.048,20.0091,20.048,26700.0
2005-11-17 15:20:00,20.63,20.63,20.61,20.62,5700.0,20.0577,20.0577,20.0383,20.048,5700.0
2005-11-17 15:25:00,20.62,20.73,20.62,20.73,142700.0,20.048,20.155,20.048,20.155,142700.0
2005-11-17 15:30:00,20.73,20.76,20.71,20.74,13800.0,20.155,20.1841,20.1355,20.1647,13800.0
2005-11-17 15:35:00,20.74,20.88,20.74,20.88,10700.0,20.1647,20.3008,20.1647,20.3008,10700.0
2005-11-17 15:40:00,20.88,20.88,20.85,20.86,11300.0,20.3008,20.3008,20.2716,20.2813,11300.0
2005-11-17 15:45:00,20.86,20.86,20.84,20.85,33900.0,20.2813,20.2813,20.2619,20.2716,33900.0
2005-11-17 15:50:00,20.85,20.85,20.82,20.82,16900.0,20.2716,20.2716,20.2425,20.2425,16900.0
2005-11-17 15:55:00,20.82,20.82,20.76,20.76,48200.0,20.2425,20.2425,20.1841,20.1841,48200.0
2005-11-18 09:30:00,20.98,20.98,20.98,20.98,13700.0,20.398,20.398,20.398,20.398,13700.0
2005-11-18 09:35:00,20.93,20.93,20.8,20.8,3200.0,20.3494,20.3494,20.223,20.223,3200.0
2005-11-18 09:40:00,20.81,20.83,20.75,20.76,4500.0,20.2327,20.2522,20.1744,20.1841,4500.0
2005-11-18 09:45:00,20.75,20.79,20.75,20.77,8700.0,20.1744,20.2133,20.1744,20.1938,8700.0
2005-11-18 09:50:00,20.8,20.81,20.77,20.8,5200.0,20.223,20.2327,20.1938,20.223,5200.0
2005-11-18 09:55:00,20.81,20.85,20.8,20.84,8900.0,20.2327,20.2716,20.223,20.2619,8900.0
2005-11-18 10:00:00,20.81,20.94,20.81,20.91,47100.0,20.2327,20.3591,20.2327,20.33,47100.0
2005-11-18 10:05:00,20.91,21.11,20.91,21.02,41400.0,20.33,20.5244,20.33,20.4369,41400.0
2005-11-18 10:10:00,21.02,21.09,21.0,21.02,30000.0,20.4369,20.505,20.4175,20.4369,30000.0
2005-11-18 10:15:00,21.02,21.09,21.0,21.03,11600.0,20.4369,20.505,20.4175,20.4466,11600.0
2005-11-18 10:20:00,21.03,21.07,21.03,21.06,34100.0,20.4466,20.4855,20.4466,20.4758,34100.0
2005-11-18 10:25:00,21.03,21.03,21.0,21.01,62800.0,20.4466,20.4466,20.4175,20.4272,62800.0
2005-11-18 10:30:00,21.01,21.04,20.94,20.95,54700.0,20.4272,20.4564,20.3591,20.3688,54700.0
2005-11-18 10:35:00,20.96,20.96,20.85,20.85,9600.0,20.3786,20.3786,20.2716,20.2716,9600.0
2005-11-18 10:40:00,20.86,20.88,20.82,20.87,5900.0,20.2813,20.3008,20.2425,20.2911,5900.0
2005-11-18 10:45:00,20.86,20.86,20.82,20.84,5200.0,20.2813,20.2813,20.2425,20.2619,5200.0
2005-11-18 10:50:00,20.84,20.92,20.84,20.86,9100.0,20.2619,20.3397,20.2619,20.2813,9100.0
2005-11-18 10:55:00,20.83,20.87,20.82,20.87,1800.0,20.2522,20.2911,20.2425,20.2911,1800.0
2005-11-18 11:00:00,20.87,20.87,20.86,20.86,4900.0,20.2911,20.2911,20.2813,20.2813,4900.0
2005-11-18 11:05:00,20.88,20.92,20.87,20.87,3100.0,20.3008,20.3397,20.2911,20.2911,3100.0
2005-11-18 11:10:00,20.88,20.97,20.88,20.97,4500.0,20.3008,20.3883,20.3008,20.3883,4500.0
2005-11-18 11:15:00,20.98,20.98,20.94,20.94,1300.0,20.398,20.398,20.3591,20.3591,1300.0
2005-11-18 11:20:00,20.94,20.94,20.9,20.9,900.0,20.3591,20.3591,20.3202,20.3202,900.0
2005-11-18 11:25:00,20.92,20.92,20.9,20.91,1900.0,20.3397,20.3397,20.3202,20.33,1900.0
2005-11-18 11:30:00,20.91,20.97,20.91,20.92,5800.0,20.33,20.3883,20.33,20.3397,5800.0
2005-11-18 11:35:00,20.93,20.96,20.9,20.96,4400.0,20.3494,20.3786,20.3202,20.3786,4400.0
2005-11-18 11:40:00,20.95,21.0,20.95,21.0,800.0,20.3688,20.4175,20.3688,20.4175,800.0
2005-11-18 11:45:00,21.0,21.0,20.98,20.99,4000.0,20.4175,20.4175,20.398,20.4077,4000.0
2005-11-18 11:50:00,20.99,20.99,20.97,20.97,2100.0,20.4077,20.4077,20.3883,20.3883,2100.0
2005-11-18 11:55:00,20.95,20.95,20.92,20.92,2900.0,20.3688,20.3688,20.3397,20.3397,2900.0
2005-11-18 12:00:00,20.94,21.03,20.94,21.02,19100.0,20.3591,20.4466,20.3591,20.4369,19100.0
2005-11-18 12:05:00,21.02,21.04,21.0,21.04,53700.0,20.4369,20.4564,20.4175,20.4564,53700.0
2005-11-18 12:10:00,21.05,21.05,21.0,21.0,2600.0,20.4661,20.4661,20.4175,20.4175,2600.0
2005-11-18 12:15:00,21.02,21.04,21.02,21.04,700.0,20.4369,20.4564,20.4369,20.4564,700.0
2005-11-18 12:20:00,21.03,21.04,21.0,21.04,52600.0,20.4466,20.4564,20.4175,20.4564,52600.0
2005-11-18 12:25:00,21.04,21.04,21.02,21.03,50300.0,20.4564,20.4564,20.4369,20.4466,50300.0
2005-11-18 12:30:00,21.01,21.03,21.0,21.01,2000.0,20.4272,20.4466,20.4175,20.4272,2000.0
2005-11-18 12:35:00,21.0,21.01,21.0,21.0,3100.0,20.4175,20.4272,20.4175,20.4175,3100.0
2005-11-18 12:40:00,21.0,21.0,20.97,20.98,29200.0,20.4175,20.4175,20.3883,20.398,29200.0
2005-11-18 12:45:00,20.98,20.98,20.96,20.96,1500.0,20.398,20.398,20.3786,20.3786,1500.0
2005-11-18 12:50:00,20.97,20.98,20.97,20.98,700.0,20.3883,20.398,20.3883,20.398,700.0
2005-11-18 12:55:00,21.0,21.0,20.98,20.98,12600.0,20.4175,20.4175,20.398,20.398,12600.0
2005-11-18 13:00:00,20.97,20.98,20.97,20.97,1000.0,20.3883,20.398,20.3883,20.3883,1000.0
2005-11-18 13:05:00,20.96,20.97,20.96,20.97,1200.0,20.3786,20.3883,20.3786,20.3883,1200.0
2005-11-18 13:10:00,20.98,20.98,20.97,20.97,1400.0,20.398,20.398,20.3883,20.3883,1400.0
2005-11-18 13:15:00,20.96,20.99,20.96,20.99,2000.0,20.3786,20.4077,20.3786,20.4077,2000.0
2005-11-18 13:20:00,20.99,20.99,20.93,20.93,1300.0,20.4077,20.4077,20.3494,20.3494,1300.0
2005-11-18 13:25:00,20.94,20.94,20.92,20.93,2000.0,20.3591,20.3591,20.3397,20.3494,2000.0
2005-11-18 13:30:00,20.95,20.97,20.94,20.97,800.0,20.3688,20.3883,20.3591,20.3883,800.0
2005-11-18 13:35:00,20.97,20.99,20.97,20.97,6000.0,20.3883,20.4077,20.3883,20.3883,6000.0
2005-11-18 13:40:00,20.98,20.98,20.98,20.98,500.0,20.398,20.398,20.398,20.398,500.0
2005-11-18 13:45:00,20.98,20.99,20.98,20.99,1300.0,20.398,20.4077,20.398,20.4077,1300.0
2005-11-18 13:50:00,20.99,20.99,20.99,20.99,2400.0,20.4077,20.4077,20.4077,20.4077,2400.0
2005-11-18 13:55:00,20.99,21.0,20.98,20.99,4500.0,20.4077,20.4175,20.398,20.4077,4500.0
2005-11-18 14:00:00,20.98,20.99,20.98,20.99,1900.0,20.398,20.4077,20.398,20.4077,1900.0
2005-11-18 14:05:00,20.99,21.0,20.98,21.0,3100.0,20.4077,20.4175,20.398,20.4175,3100.0
2005-11-18 14:10:00,20.99,20.99,20.98,20.99,1400.0,20.4077,20.4077,20.398,20.4077,1400.0
2005-11-18 14:15:00,21.0,21.0,20.99,20.99,7800.0,20.4175,20.4175,20.4077,20.4077,7800.0
2005-11-18 14:20:00,21.0,21.0,20.99,20.99,1500.0,20.4175,20.4175,20.4077,20.4077,1500.0
2005-11-18 14:25:00,21.0,21.0,20.97,20.98,3000.0,20.4175,20.4175,20.3883,20.398,3000.0
2005-11-18 14:30:00,20.98,21.0,20.98,20.99,1900.0,20.398,20.4175,20.398,20.4077,1900.0
2005-11-18 14:35:00,20.98,20.99,20.95,20.96,4700.0,20.398,20.4077,20.3688,20.3786,4700.0
2005-11-18 14:40:00,20.96,21.0,20.96,21.0,3200.0,20.3786,20.4175,20.3786,20.4175,3200.0
2005-11-18 14:45:00,21.0,21.0,20.93,20.93,3900.0,20.4175,20.4175,20.3494,20.3494,3900.0
2005-11-18 14:50:00,20.93,20.94,20.91,20.94,6200.0,20.3494,20.3591,20.33,20.3591,6200.0
2005-11-18 14:55:00,20.94,20.94,20.9,20.9,1500.0,20.3591,20.3591,20.3202,20.3202,1500.0
2005-11-18 15:00:00,20.92,20.92,20.91,20.91,1900.0,20.3397,20.3397,20.33,20.33,1900.0
2005-11-18 15:05:00,20.91,20.95,20.9,20.95,2400.0,20.33,20.3688,20.3202,20.3688,2400.0
2005-11-18 15:10:00,20.94,20.95,20.94,20.95,2500.0,20.3591,20.3688,20.3591,20.3688,2500.0
2005-11-18 15:15:00,20.95,21.0,20.95,21.0,12700.0,20.3688,20.4175,20.3688,20.4175,12700.0
2005-11-18 15:20:00,21.0,21.01,20.98,21.0,28600.0,20.4175,20.4272,20.398,20.4175,28600.0
2005-11-18 15:25:00,20.98,21.02,20.95,21.02,4200.0,20.398,20.4369,20.3688,20.4369,4200.0
2005-11-18 15:30:00,21.02,21.04,21.0,21.04,4700.0,20.4369,20.4564,20.4175,20.4564,4700.0
2005-11-18 15:35:00,21.05,21.06,21.04,21.06,7200.0,20.4661,20.4758,20.4564,20.4758,7200.0
2005-11-18 15:40:00,21.06,21.06,21.05,21.06,5200.0,20.4758,20.4758,20.4661,20.4758,5200.0
2005-11-18 15:45:00,21.06,21.1,21.0,21.1,11600.0,20.4758,20.5147,20.4175,20.5147,11600.0
2005-11-18 15:50:00,21.1,21.1,21.06,21.06,2300.0,20.5147,20.5147,20.4758,20.4758,2300.0
2005-11-18 15:55:00,21.06,21.1,21.03,21.03,12600.0,20.4758,20.5147,20.4466,20.4466,12600.0
2005-11-21 09:30:00,21.1,21.14,21.1,21.14,5200.0,20.5147,20.5536,20.5147,20.5536,5200.0
2005-11-21 09:35:00,21.08,21.08,21.02,21.03,600.0,20.4952,20.4952,20.4369,20.4466,600.0
2005-11-21 09:40:00,21.01,21.14,21.01,21.14,6900.0,20.4272,20.5536,20.4272,20.5536,6900.0
2005-11-21 09:45:00,21.09,21.18,21.02,21.11,17300.0,20.505,20.5925,20.4369,20.5244,17300.0
2005-11-21 09:50:00,21.16,21.29,21.08,21.16,4400.0,20.573,20.6994,20.4952,20.573,4400.0
2005-11-21 09:55:00,21.11,21.13,21.1,21.1,1300.0,20.5244,20.5439,20.5147,20.5147,1300.0
2005-11-21 10:00:00,21.1,21.15,21.03,21.03,3700.0,20.5147,20.5633,20.4466,20.4466,3700.0
2005-11-21 10:05:00,21.03,21.04,21.02,21.04,3500.0,20.4466,20.4564,20.4369,20.4564,3500.0
2005-11-21 10:10:00,21.11,21.11,21.05,21.05,2800.0,20.5244,20.5244,20.4661,20.4661,2800.0
2005-11-21 10:15:00,21.04,21.04,20.92,20.92,7900.0,20.4564,20.4564,20.3397,20.3397,7900.0
2005-11-21 10:20:00,20.93,20.99,20.89,20.89,3400.0,20.3494,20.4077,20.3105,20.3105,3400.0
2005-11-21 10:25:00,20.87,20.87,20.8,20.81,1500.0,20.2911,20.2911,20.223,20.2327,1500.0
2005-11-21 10:30:00,20.86,20.91,20.86,20.91,2500.0,20.2813,20.33,20.2813,20.33,2500.0
2005-11-21 10:35:00,20.92,21.0,20.92,20.99,2800.0,20.3397,20.4175,20.3397,20.4077,2800.0
2005-11-21 10:40:00,20.99,21.05,20.99,21.05,11200.0,20.4077,20.4661,20.4077,20.4661,11200.0
2005-11-21 10:45:00,21.05,21.05,21.03,21.03,600.0,20.4661,20.4661,20.4466,20.4466,600.0
2005-11-21 10:50:00,21.03,21.1,21.03,21.1,2300.0,20.4466,20.5147,20.4466,20.5147,2300.0
2005-11-21 10:55:00,21.12,21.16,21.12,21.15,2100.0,20.5341,20.573,20.5341,20.5633,2100.0
2005-11-21 11:00:00,21.12,21.15,21.11,21.14,1800.0,20.5341,20.5633,20.5244,20.5536,1800.0
2005-11-21 11:05:00,21.13,21.13,21.12,21.13,700.0,20.5439,20.5439,20.5341,20.5439,700.0
2005-11-21 11:10:00,21.12,21.12,21.09,21.09,900.0,20.5341,20.5341,20.505,20.505,900.0
2005-11-21 11:15:00,21.07,21.07,21.02,21.03,1800.0,20.4855,20.4855,20.4369,20.4466,1800.0
2005-11-21 11:20:00,21.03,21.03,21.03,21.03,400.0,20.4466,20.4466,20.4466,20.4466,400.0
2005-11-21 11:25:00,21.04,21.07,21.01,21.03,2600.0,20.4564,20.4855,20.4272,20.4466,2600.0
2005-11-21 11:30:00,21.0,21.1,21.0,21.06,12400.0,20.4175,20.5147,20.4175,20.4758,12400.0
2005-11-21 11:35:00,21.08,21.1,21.06,21.07,9100.0,20.4952,20.5147,20.4758,20.4855,9100.0
2005-11-21 11:40:00,21.06,21.06,21.01,21.01,2000.0,20.4758,20.4758,20.4272,20.4272,2000.0
2005-11-21 11:45:00,21.03,21.03,21.0,21.01,900.0,20.4466,20.4466,20.4175,20.4272,900.0
2005-11-21 11:50:00,21.01,21.02,21.01,21.02,700.0,20.4272,20.4369,20.4272,20.4369,700.0
2005-11-21 11:55:00,21.01,21.05,21.01,21.05,2200.0,20.4272,20.4661,20.4272,20.4661,2200.0
2005-11-21 12:00:00,21.02,21.03,20.99,21.03,2500.0,20.4369,20.4466,20.4077,20.4466,2500.0
2005-11-21 12:05:00,21.03,21.06,21.03,21.05,4600.0,20.4466,20.4758,20.4466,20.4661,4600.0
2005-11-21 12:10:00,21.08,21.09,21.05,21.05,8800.0,20.4952,20.505,20.4661,20.4661,8800.0
2005-11-21 12:15:00,21.05,21.08,21.05,21.08,1000.0,20.4661,20.4952,20.4661,20.4952,1000.0
2005-11-21 12:20:00,21.08,21.18,21.08,21.16,4200.0,20.4952,20.5925,20.4952,20.573,4200.0
2005-11-21 12:25:00,21.16,21.17,21.13,21.15,7200.0,20.573,20.5827,20.5439,20.5633,7200.0
2005-11-21 12:30:00,21.13,21.16,21.12,21.16,1800.0,20.5439,20.573,20.5341,20.573,1800.0
2005-11-21 12:35:00,21.13,21.17,21.12,21.17,2500.0,20.5439,20.5827,20.5341,20.5827,2500.0
2005-11-21 12:40:00,21.19,21.19,21.19,21.19,1500.0,20.6022,20.6022,20.6022,20.6022,1500.0
2005-11-21 12:45:00,21.2,21.23,21.2,21.23,4700.0,20.6119,20.6411,20.6119,20.6411,4700.0
2005-11-21 12:50:00,21.25,21.25,21.25,21.25,1100.0,20.6605,20.6605,20.6605,20.6605,1100.0
2005-11-21 12:55:00,21.25,21.26,21.24,21.26,1000.0,20.6605,20.6702,20.6508,20.6702,1000.0
2005-11-21 13:00:00,21.3,21.31,21.3,21.3,9500.0,20.7091,20.7189,20.7091,20.7091,9500.0
2005-11-21 13:05:00,21.29,21.29,21.25,21.25,2300.0,20.6994,20.6994,20.6605,20.6605,2300.0
2005-11-21 13:10:00,21.24,21.25,21.24,21.24,3500.0,20.6508,20.6605,20.6508,20.6508,3500.0
2005-11-21 13:15:00,21.24,21.24,21.24,21.24,2400.0,20.6508,20.6508,20.6508,20.6508,2400.0
2005-11-21 13:20:00,21.24,21.24,21.24,21.24,600.0,20.6508,20.6508,20.6508,20.6508,600.0
2005-11-21 13:25:00,21.24,21.27,21.24,21.27,6400.0,20.6508,20.68,20.6508,20.68,6400.0
2005-11-21 13:30:00,21.26,21.26,21.26,21.26,100.0,20.6702,20.6702,20.6702,20.6702,100.0
2005-11-21 13:35:00,21.26,21.34,21.26,21.34,5200.0,20.6702,20.748,20.6702,20.748,5200.0
2005-11-21 13:40:00,21.37,21.37,21.31,21.32,3900.0,20.7772,20.7772,20.7189,20.7286,3900.0
2005-11-21 13:45:00,21.31,21.33,21.31,21.32,2000.0,20.7189,20.7383,20.7189,20.7286,2000.0
2005-11-21 13:50:00,21.33,21.4,21.33,21.39,5900.0,20.7383,20.8064,20.7383,20.7966,5900.0
2005-11-21 13:55:00,21.39,21.49,21.37,21.49,4800.0,20.7966,20.8939,20.7772,20.8939,4800.0
2005-11-21 14:00:00,21.46,21.47,21.41,21.45,6400.0,20.8647,20.8744,20.8161,20.855,6400.0
2005-11-21 14:05:00,21.45,21.45,21.4,21.4,2100.0,20.855,20.855,20.8064,20.8064,2100.0
2005-11-21 14:10:00,21.4,21.41,21.4,21.41,8200.0,20.8064,20.8161,20.8064,20.8161,8200.0
2005-11-21 14:15:00,21.4,21.41,21.4,21.4,4100.0,20.8064,20.8161,20.8064,20.8064,4100.0
2005-11-21 14:20:00,21.4,21.41,21.37,21.38,16000.0,20.8064,20.8161,20.7772,20.7869,16000.0
2005-11-21 14:25:00,21.38,21.4,21.38,21.4,8700.0,20.7869,20.8064,20.7869,20.8064,8700.0
2005-11-21 14:30:00,21.4,21.4,21.37,21.37,8500.0,20.8064,20.8064,20.7772,20.7772,8500.0
2005-11-21 14:35:00,21.37,21.39,21.34,21.37,6200.0,20.7772,20.7966,20.748,20.7772,6200.0
2005-11-21 14:40:00,21.37,21.38,21.32,21.36,8100.0,20.7772,20.7869,20.7286,20.7675,8100.0
2005-11-21 14:45:00,21.37,21.4,21.36,21.39,35500.0,20.7772,20.8064,20.7675,20.7966,35500.0
2005-11-21 14:50:00,21.39,21.39,21.37,21.38,3800.0,20.7966,20.7966,20.7772,20.7869,3800.0
2005-11-21 14:55:00,21.39,21.4,21.39,21.4,6800.0,20.7966,20.8064,20.7966,20.8064,6800.0
2005-11-21 15:00:00,21.4,21.4,21.39,21.39,5400.0,20.8064,20.8064,20.7966,20.7966,5400.0
2005-11-21 15:05:00,21.39,21.4,21.38,21.4,24000.0,20.7966,20.8064,20.7869,20.8064,24000.0
2005-11-21 15:10:00,21.4,21.45,21.4,21.43,28500.0,20.8064,20.855,20.8064,20.8355,28500.0
2005-11-21 15:15:00,21.43,21.43,21.42,21.43,4100.0,20.8355,20.8355,20.8258,20.8355,4100.0
2005-11-21 15:20:00,21.43,21.43,21.42,21.42,6600.0,20.8355,20.8355,20.8258,20.8258,6600.0
2005-11-21 15:25:00,21.41,21.41,21.35,21.4,10300.0,20.8161,20.8161,20.7578,20.8064,10300.0
2005-11-21 15:30:00,21.39,21.41,21.39,21.41,15700.0,20.7966,20.8161,20.7966,20.8161,15700.0
2005-11-21 15:35:00,21.4,21.41,21.4,21.41,14300.0,20.8064,20.8161,20.8064,20.8161,14300.0
2005-11-21 15:40:00,21.41,21.41,21.4,21.4,10500.0,20.8161,20.8161,20.8064,20.8064,10500.0
2005-11-21 15:45:00,21.4,21.41,21.4,21.41,7400.0,20.8064,20.8161,20.8064,20.8161,7400.0
2005-11-21 15:50:00,21.41,21.41,21.4,21.41,12800.0,20.8161,20.8161,20.8064,20.8161,12800.0
2005-11-21 15:55:00,21.41,21.41,21.4,21.41,29900.0,20.8161,20.8161,20.8064,20.8161,29900.0
2005-11-22 09:30:00,21.28,21.28,21.27,21.27,7400.0,20.6897,20.6897,20.68,20.68,7400.0
2005-11-22 09:35:00,21.27,21.27,21.2,21.25,4100.0,20.68,20.68,20.6119,20.6605,4100.0
2005-11-22 09:40:00,21.31,21.35,21.27,21.35,1200.0,20.7189,20.7578,20.68,20.7578,1200.0
2005-11-22 09:45:00,21.35,21.38,21.35,21.37,700.0,20.7578,20.7869,20.7578,20.7772,700.0
2005-11-22 09:50:00,21.36,21.36,21.29,21.29,2000.0,20.7675,20.7675,20.6994,20.6994,2000.0
2005-11-22 09:55:00,21.28,21.28,21.23,21.25,3600.0,20.6897,20.6897,20.6411,20.6605,3600.0
2005-11-22 10:00:00,21.25,21.32,21.25,21.3,9800.0,20.6605,20.7286,20.6605,20.7091,9800.0
2005-11-22 10:05:00,21.3,21.3,21.28,21.28,4300.0,20.7091,20.7091,20.6897,20.6897,4300.0
2005-11-22 10:10:00,21.29,21.29,21.23,21.25,3400.0,20.6994,20.6994,20.6411,20.6605,3400.0
2005-11-22 10:15:00,21.27,21.27,21.2,21.27,6300.0,20.68,20.68,20.6119,20.68,6300.0
2005-11-22 10:20:00,21.27,21.29,21.25,21.25,1600.0,20.68,20.6994,20.6605,20.6605,1600.0
2005-11-22 10:25:00,21.25,21.26,21.23,21.26,1400.0,20.6605,20.6702,20.6411,20.6702,1400.0
2005-11-22 10:30:00,21.28,21.28,21.26,21.26,8200.0,20.6897,20.6897,20.6702,20.6702,8200.0
2005-11-22 10:35:00,21.28,21.28,21.22,21.23,7500.0,20.6897,20.6897,20.6314,20.6411,7500.0
2005-11-22 10:40:00,21.24,21.24,21.24,21.24,200.0,20.6508,20.6508,20.6508,20.6508,200.0
2005-11-22 10:45:00,21.24,21.25,21.22,21.22,1700.0,20.6508,20.6605,20.6314,20.6314,1700.0
2005-11-22 10:50:00,21.24,21.25,21.24,21.24,600.0,20.6508,20.6605,20.6508,20.6508,600.0
2005-11-22 10:55:00,21.23,21.24,21.23,21.24,500.0,20.6411,20.6508,20.6411,20.6508,500.0
2005-11-22 11:00:00,21.24,21.28,21.24,21.25,1400.0,20.6508,20.6897,20.6508,20.6605,1400.0
2005-11-22 11:05:00,21.26,21.26,21.23,21.24,1200.0,20.6702,20.6702,20.6411,20.6508,1200.0
2005-11-22 11:10:00,21.23,21.23,21.2,21.21,2800.0,20.6411,20.6411,20.6119,20.6216,2800.0
2005-11-22 11:15:00,21.21,21.23,21.21,21.23,1700.0,20.6216,20.6411,20.6216,20.6411,1700.0
2005-11-22 11:20:00,21.24,21.24,21.23,21.23,200.0,20.6508,20.6508,20.6411,20.6411,200.0
2005-11-22 11:25:00,21.23,21.24,21.23,21.24,3300.0,20.6411,20.6508,20.6411,20.6508,3300.0
2005-11-22 11:30:00,21.24,21.24,21.23,21.23,1700.0,20.6508,20.6508,20.6411,20.6411,1700.0
2005-11-22 11:35:00,21.23,21.24,21.23,21.24,600.0,20.6411,20.6508,20.6411,20.6508,600.0
2005-11-22 11:40:00,21.24,21.24,21.23,21.23,1200.0,20.6508,20.6508,20.6411,20.6411,1200.0
2005-11-22 11:45:00,21.23,21.25,21.23,21.24,16000.0,20.6411,20.6605,20.6411,20.6508,16000.0
2005-11-22 11:50:00,21.24,21.24,21.2,21.2,6600.0,20.6508,20.6508,20.6119,20.6119,6600.0
2005-11-22 11:55:00,21.21,21.22,21.21,21.22,2500.0,20.6216,20.6314,20.6216,20.6314,2500.0
2005-11-22 12:00:00,21.22,21.25,21.22,21.23,2900.0,20.6314,20.6605,20.6314,20.6411,2900.0
2005-11-22 12:05:00,21.23,21.23,21.23,21.23,400.0,20.6411,20.6411,20.6411,20.6411,400.0
2005-11-22 12:10:00,21.2,21.2,21.2,21.2,1100.0,20.6119,20.6119,20.6119,20.6119,1100.0
2005-11-22 12:15:00,21.2,21.2,21.18,21.2,2100.0,20.6119,20.6119,20.5925,20.6119,2100.0
2005-11-22 12:20:00,21.19,21.19,21.17,21.18,800.0,20.6022,20.6022,20.5827,20.5925,800.0
2005-11-22 12:25:00,21.19,21.19,21.19,21.19,300.0,20.6022,20.6022,20.6022,20.6022,300.0
2005-11-22 12:30:00,21.19,21.19,21.14,21.15,45900.0,20.6022,20.6022,20.5536,20.5633,45900.0
2005-11-22 12:35:00,21.15,21.15,21.15,21.15,300.0,20.5633,20.5633,20.5633,20.5633,300.0
2005-11-22 12:40:00,21.15,21.15,21.15,21.15,1200.0,20.5633,20.5633,20.5633,20.5633,1200.0
2005-11-22 12:45:00,21.14,21.16,21.14,21.15,1400.0,20.5536,20.573,20.5536,20.5633,1400.0
2005-11-22 12:50:00,21.14,21.14,21.14,21.14,500.0,20.5536,20.5536,20.5536,20.5536,500.0
2005-11-22 12:55:00,21.15,21.17,21.15,21.17,2000.0,20.5633,20.5827,20.5633,20.5827,2000.0
2005-11-22 13:00:00,21.17,21.22,21.17,21.22,8100.0,20.5827,20.6314,20.5827,20.6314,8100.0
2005-11-22 13:05:00,21.21,21.21,21.18,21.18,2300.0,20.6216,20.6216,20.5925,20.5925,2300.0
2005-11-22 13:10:00,21.19,21.19,21.19,21.19,300.0,20.6022,20.6022,20.6022,20.6022,300.0
2005-11-22 13:15:00,21.19,21.19,21.17,21.17,3200.0,20.6022,20.6022,20.5827,20.5827,3200.0
2005-11-22 13:20:00,21.15,21.16,21.15,21.16,700.0,20.5633,20.573,20.5633,20.573,700.0
2005-11-22 13:25:00,21.16,21.16,21.16,21.16,100.0,20.573,20.573,20.573,20.573,100.0
2005-11-22 13:30:00,21.17,21.17,21.13,21.13,2600.0,20.5827,20.5827,20.5439,20.5439,2600.0
2005-11-22 13:35:00,21.14,21.14,21.14,21.14,300.0,20.5536,20.5536,20.5536,20.5536,300.0
2005-11-22 13:40:00,21.15,21.16,21.15,21.16,400.0,20.5633,20.573,20.5633,20.573,400.0
2005-11-22 13:45:00,21.16,21.16,21.16,21.16,800.0,20.573,20.573,20.573,20.573,800.0
2005-11-22 13:50:00,21.17,21.17,21.17,21.17,400.0,20.5827,20.5827,20.5827,20.5827,400.0
2005-11-22 13:55:00,21.16,21.16,21.16,21.16,300.0,20.573,20.573,20.573,20.573,300.0
2005-11-22 14:00:00,21.16,21.24,21.16,21.16,8200.0,20.573,20.6508,20.573,20.573,8200.0
2005-11-22 14:05:00,21.17,21.25,21.17,21.24,8100.0,20.5827,20.6605,20.5827,20.6508,8100.0
2005-11-22 14:10:00,21.25,21.25,21.19,21.19,4500.0,20.6605,20.6605,20.6022,20.6022,4500.0
2005-11-22 14:15:00,21.2,21.2,21.17,21.17,4100.0,20.6119,20.6119,20.5827,20.5827,4100.0
2005-11-22 14:20:00,21.17,21.18,21.17,21.17,2600.0,20.5827,20.5925,20.5827,20.5827,2600.0
2005-11-22 14:25:00,21.17,21.19,21.17,21.17,4500.0,20.5827,20.6022,20.5827,20.5827,4500.0
2005-11-22 14:30:00,21.16,21.17,21.15,21.15,1100.0,20.573,20.5827,20.5633,20.5633,1100.0
2005-11-22 14:35:00,21.16,21.19,21.16,21.18,5400.0,20.573,20.6022,20.573,20.5925,5400.0
2005-11-22 14:40:00,21.18,21.18,21.17,21.17,1800.0,20.5925,20.5925,20.5827,20.5827,1800.0
2005-11-22 14:45:00,21.18,21.2,21.16,21.2,24600.0,20.5925,20.6119,20.573,20.6119,24600.0
2005-11-22 14:50:00,21.19,21.2,21.16,21.17,3100.0,20.6022,20.6119,20.573,20.5827,3100.0
2005-11-22 14:55:00,21.17,21.17,21.15,21.16,3200.0,20.5827,20.5827,20.5633,20.573,3200.0
2005-11-22 15:00:00,21.16,21.19,21.16,21.16,3200.0,20.573,20.6022,20.573,20.573,3200.0
2005-11-22 15:05:00,21.17,21.19,21.17,21.18,3900.0,20.5827,20.6022,20.5827,20.5925,3900.0
2005-11-22 15:10:00,21.18,21.18,21.18,21.18,500.0,20.5925,20.5925,20.5925,20.5925,500.0
2005-11-22 15:15:00,21.18,21.18,21.15,21.15,8900.0,20.5925,20.5925,20.5633,20.5633,8900.0
2005-11-22 15:20:00,21.15,21.16,21.1,21.11,7700.0,20.5633,20.573,20.5147,20.5244,7700.0
2005-11-22 15:25:00,21.11,21.11,21.1,21.11,8300.0,20.5244,20.5244,20.5147,20.5244,8300.0
2005-11-22 15:30:00,21.11,21.11,21.1,21.1,6100.0,20.5244,20.5244,20.5147,20.5147,6100.0
2005-11-22 15:35:00,21.1,21.11,21.1,21.1,32900.0,20.5147,20.5244,20.5147,20.5147,32900.0
2005-11-22 15:40:00,21.11,21.12,21.1,21.11,32100.0,20.5244,20.5341,20.5147,20.5244,32100.0
2005-11-22 15:45:00,21.11,21.12,21.1,21.1,6500.0,20.5244,20.5341,20.5147,20.5147,6500.0
2005-11-22 15:50:00,21.1,21.11,21.1,21.1,13000.0,20.5147,20.5244,20.5147,20.5147,13000.0
2005-11-22 15:55:00,21.11,21.12,21.1,21.11,16600.0,20.5244,20.5341,20.5147,20.5244,16600.0
2005-11-23 09:30:00,21.0,21.1,21.0,21.1,3900.0,20.4175,20.5147,20.4175,20.5147,3900.0
2005-11-23 09:35:00,21.1,21.11,21.1,21.11,800.0,20.5147,20.5244,20.5147,20.5244,800.0
2005-11-23 09:40:00,21.05,21.2,21.05,21.2,1900.0,20.4661,20.6119,20.4661,20.6119,1900.0
2005-11-23 09:45:00,21.2,21.21,21.19,21.21,1000.0,20.6119,20.6216,20.6022,20.6216,1000.0
2005-11-23 09:50:00,21.21,21.31,21.21,21.31,2400.0,20.6216,20.7189,20.6216,20.7189,2400.0
2005-11-23 09:55:00,21.31,21.32,21.29,21.31,1500.0,20.7189,20.7286,20.6994,20.7189,1500.0
2005-11-23 10:00:00,21.32,21.34,21.23,21.26,3100.0,20.7286,20.748,20.6411,20.6702,3100.0
2005-11-23 10:05:00,21.28,21.32,21.23,21.3,2200.0,20.6897,20.7286,20.6411,20.7091,2200.0
2005-11-23 10:10:00,21.32,21.34,21.3,21.3,1500.0,20.7286,20.748,20.7091,20.7091,1500.0
2005-11-23 10:15:00,21.3,21.31,21.26,21.26,3100.0,20.7091,20.7189,20.6702,20.6702,3100.0
2005-11-23 10:20:00,21.23,21.26,21.23,21.24,2900.0,20.6411,20.6702,20.6411,20.6508,2900.0
2005-11-23 10:25:00,21.26,21.26,21.22,21.22,900.0,20.6702,20.6702,20.6314,20.6314,900.0
2005-11-23 10:30:00,21.24,21.26,21.21,21.22,3400.0,20.6508,20.6702,20.6216,20.6314,3400.0
2005-11-23 10:35:00,21.21,21.22,21.21,21.22,1500.0,20.6216,20.6314,20.6216,20.6314,1500.0
2005-11-23 10:40:00,21.22,21.22,21.17,21.18,5300.0,20.6314,20.6314,20.5827,20.5925,5300.0
2005-11-23 10:45:00,21.19,21.24,21.16,21.2,5100.0,20.6022,20.6508,20.573,20.6119,5100.0
2005-11-23 10:50:00,21.19,21.2,21.14,21.15,2700.0,20.6022,20.6119,20.5536,20.5633,2700.0
2005-11-23 10:55:00,21.15,21.19,21.15,21.19,4500.0,20.5633,20.6022,20.5633,20.6022,4500.0
2005-11-23 11:00:00,21.18,21.19,21.17,21.17,1700.0,20.5925,20.6022,20.5827,20.5827,1700.0
2005-11-23 11:05:00,21.17,21.17,21.11,21.11,900.0,20.5827,20.5827,20.5244,20.5244,900.0
2005-11-23 11:10:00,21.12,21.12,21.11,21.11,2300.0,20.5341,20.5341,20.5244,20.5244,2300.0
2005-11-23 11:15:00,21.12,21.12,21.11,21.12,3700.0,20.5341,20.5341,20.5244,20.5341,3700.0
2005-11-23 11:20:00,21.11,21.12,21.1,21.12,24000.0,20.5244,20.5341,20.5147,20.5341,24000.0
2005-11-23 11:25:00,21.11,21.12,21.07,21.1,7100.0,20.5244,20.5341,20.4855,20.5147,7100.0
2005-11-23 11:30:00,21.12,21.12,21.1,21.1,6100.0,20.5341,20.5341,20.5147,20.5147,6100.0
2005-11-23 11:35:00,21.1,21.1,21.09,21.1,2600.0,20.5147,20.5147,20.505,20.5147,2600.0
2005-11-23 11:40:00,21.1,21.12,21.09,21.11,4700.0,20.5147,20.5341,20.505,20.5244,4700.0
2005-11-23 11:45:00,21.12,21.12,21.11,21.12,2300.0,20.5341,20.5341,20.5244,20.5341,2300.0
2005-11-23 11:50:00,21.12,21.12,21.11,21.11,7500.0,20.5341,20.5341,20.5244,20.5244,7500.0
2005-11-23 11:55:00,21.12,21.12,21.08,21.09,2000.0,20.5341,20.5341,20.4952,20.505,2000.0
2005-11-23 12:00:00,21.09,21.1,21.08,21.1,1900.0,20.505,20.5147,20.4952,20.5147,1900.0
2005-11-23 12:05:00,21.09,21.09,21.08,21.08,600.0,20.505,20.505,20.4952,20.4952,600.0
2005-11-23 12:10:00,21.09,21.09,21.08,21.08,1600.0,20.505,20.505,20.4952,20.4952,1600.0
2005-11-23 12:15:00,21.09,21.09,21.08,21.08,1800.0,20.505,20.505,20.4952,20.4952,1800.0
2005-11-23 12:20:00,21.09,21.09,21.08,21.09,1200.0,20.505,20.505,20.4952,20.505,1200.0
2005-11-23 12:25:00,21.08,21.08,21.06,21.08,6200.0,20.4952,20.4952,20.4758,20.4952,6200.0
2005-11-23 12:30:00,21.06,21.07,21.06,21.06,2600.0,20.4758,20.4855,20.4758,20.4758,2600.0
2005-11-23 12:35:00,21.06,21.07,21.06,21.06,2000.0,20.4758,20.4855,20.4758,20.4758,2000.0
2005-11-23 12:40:00,21.06,21.07,21.06,21.07,1400.0,20.4758,20.4855,20.4758,20.4855,1400.0
2005-11-23 12:45:00,21.06,21.1,21.06,21.1,7800.0,20.4758,20.5147,20.4758,20.5147,7800.0
2005-11-23 12:50:00,21.09,21.1,21.07,21.07,1900.0,20.505,20.5147,20.4855,20.4855,1900.0
2005-11-23 12:55:00,21.08,21.08,21.05,21.06,5800.0,20.4952,20.4952,20.4661,20.4758,5800.0
2005-11-23 13:00:00,21.06,21.07,21.05,21.07,5700.0,20.4758,20.4855,20.4661,20.4855,5700.0
2005-11-23 13:05:00,21.06,21.07,21.05,21.07,1500.0,20.4758,20.4855,20.4661,20.4855,1500.0
2005-11-23 13:10:00,21.06,21.07,21.05,21.06,3800.0,20.4758,20.4855,20.4661,20.4758,3800.0
2005-11-23 13:15:00,21.06,21.06,21.05,21.05,1700.0,20.4758,20.4758,20.4661,20.4661,1700.0
2005-11-23 13:20:00,21.04,21.06,21.04,21.06,4500.0,20.4564,20.4758,20.4564,20.4758,4500.0
2005-11-23 13:25:00,21.07,21.07,21.03,21.05,8100.0,20.4855,20.4855,20.4466,20.4661,8100.0
2005-11-23 13:30:00,21.05,21.05,21.01,21.01,8700.0,20.4661,20.4661,20.4272,20.4272,8700.0
2005-11-23 13:35:00,21.02,21.04,21.02,21.02,6600.0,20.4369,20.4564,20.4369,20.4369,6600.0
2005-11-23 13:40:00,21.01,21.02,21.01,21.02,9400.0,20.4272,20.4369,20.4272,20.4369,9400.0
2005-11-23 13:45:00,21.02,21.03,21.01,21.03,2500.0,20.4369,20.4466,20.4272,20.4466,2500.0
2005-11-23 13:50:00,21.03,21.05,21.03,21.04,2200.0,20.4466,20.4661,20.4466,20.4564,2200.0
2005-11-23 13:55:00,21.04,21.05,21.03,21.04,2400.0,20.4564,20.4661,20.4466,20.4564,2400.0
2005-11-23 14:00:00,21.04,21.06,21.03,21.06,4600.0,20.4564,20.4758,20.4466,20.4758,4600.0
2005-11-23 14:05:00,21.07,21.15,21.07,21.14,3000.0,20.4855,20.5633,20.4855,20.5536,3000.0
2005-11-23 14:10:00,21.15,21.18,21.15,21.16,2200.0,20.5633,20.5925,20.5633,20.573,2200.0
2005-11-23 14:15:00,21.17,21.17,21.17,21.17,1300.0,20.5827,20.5827,20.5827,20.5827,1300.0
2005-11-23 14:20:00,21.17,21.2,21.17,21.2,8300.0,20.5827,20.6119,20.5827,20.6119,8300.0
2005-11-23 14:25:00,21.21,21.23,21.21,21.22,2200.0,20.6216,20.6411,20.6216,20.6314,2200.0
2005-11-23 14:30:00,21.2,21.24,21.2,21.21,3800.0,20.6119,20.6508,20.6119,20.6216,3800.0
2005-11-23 14:35:00,21.2,21.2,21.18,21.18,1800.0,20.6119,20.6119,20.5925,20.5925,1800.0
2005-11-23 14:40:00,21.19,21.19,21.17,21.18,2300.0,20.6022,20.6022,20.5827,20.5925,2300.0
2005-11-23 14:45:00,21.18,21.18,21.17,21.17,1700.0,20.5925,20.5925,20.5827,20.5827,1700.0
2005-11-23 14:50:00,21.16,21.17,21.16,21.17,1000.0,20.573,20.5827,20.573,20.5827,1000.0
2005-11-23 14:55:00,21.16,21.18,21.16,21.17,1500.0,20.573,20.5925,20.573,20.5827,1500.0
2005-11-23 15:00:00,21.18,21.18,21.06,21.07,5400.0,20.5925,20.5925,20.4758,20.4855,5400.0
2005-11-23 15:05:00,21.08,21.08,21.03,21.03,3400.0,20.4952,20.4952,20.4466,20.4466,3400.0
2005-11-23 15:10:00,21.03,21.03,20.93,20.98,6000.0,20.4466,20.4466,20.3494,20.398,6000.0
2005-11-23 15:15:00,20.98,21.0,20.98,21.0,5000.0,20.398,20.4175,20.398,20.4175,5000.0
2005-11-23 15:20:00,21.0,21.0,20.98,21.0,5500.0,20.4175,20.4175,20.398,20.4175,5500.0
2005-11-23 15:25:00,21.0,21.03,20.99,21.01,7400.0,20.4175,20.4466,20.4077,20.4272,7400.0
2005-11-23 15:30:00,21.02,21.02,20.94,20.95,7900.0,20.4369,20.4369,20.3591,20.3688,7900.0
2005-11-23 15:35:00,20.94,20.98,20.93,20.96,10600.0,20.3591,20.398,20.3494,20.3786,10600.0
2005-11-23 15:40:00,20.96,20.98,20.94,20.98,7300.0,20.3786,20.398,20.3591,20.398,7300.0
2005-11-23 15:45:00,20.98,20.99,20.95,20.95,7400.0,20.398,20.4077,20.3688,20.3688,7400.0
2005-11-23 15:50:00,20.95,20.95,20.91,20.94,13700.0,20.3688,20.3688,20.33,20.3591,13700.0
2005-11-23 15:55:00,20.94,20.97,20.92,20.97,13700.0,20.3591,20.3883,20.3397,20.3883,13700.0
2005-11-25 09:30:00,20.95,20.95,20.94,20.94,1200.0,20.3688,20.3688,20.3591,20.3591,1200.0
2005-11-25 09:35:00,20.9,20.9,20.82,20.83,1900.0,20.3202,20.3202,20.2425,20.2522,1900.0
2005-11-25 09:40:00,20.82,20.82,20.72,20.77,3000.0,20.2425,20.2425,20.1452,20.1938,3000.0
2005-11-25 09:45:00,20.83,20.84,20.83,20.84,600.0,20.2522,20.2619,20.2522,20.2619,600.0
2005-11-25 09:50:00,20.84,20.84,20.84,20.84,0.0,20.2619,20.2619,20.2619,20.2619,0.0
2005-11-25 09:55:00,20.9,20.93,20.9,20.93,500.0,20.3202,20.3494,20.3202,20.3494,500.0
2005-11-25 10:00:00,20.93,20.93,20.93,20.93,0.0,20.3494,20.3494,20.3494,20.3494,0.0
2005-11-25 10:05:00,20.97,20.98,20.97,20.98,400.0,20.3883,20.398,20.3883,20.398,400.0
2005-11-25 10:10:00,21.01,21.01,21.01,21.01,100.0,20.4272,20.4272,20.4272,20.4272,100.0
2005-11-25 10:15:00,21.02,21.03,21.02,21.03,700.0,20.4369,20.4466,20.4369,20.4466,700.0
2005-11-25 10:20:00,21.05,21.05,21.02,21.02,600.0,20.4661,20.4661,20.4369,20.4369,600.0
2005-11-25 10:25:00,21.01,21.01,21.0,21.0,700.0,20.4272,20.4272,20.4175,20.4175,700.0
2005-11-25 10:30:00,20.98,20.98,20.9,20.93,4600.0,20.398,20.398,20.3202,20.3494,4600.0
2005-11-25 10:35:00,20.9,20.94,20.9,20.94,1300.0,20.3202,20.3591,20.3202,20.3591,1300.0
2005-11-25 10:40:00,20.94,20.94,20.94,20.94,500.0,20.3591,20.3591,20.3591,20.3591,500.0
2005-11-25 10:45:00,20.95,20.95,20.95,20.95,100.0,20.3688,20.3688,20.3688,20.3688,100.0
2005-11-25 10:50:00,20.94,20.96,20.94,20.96,400.0,20.3591,20.3786,20.3591,20.3786,400.0
2005-11-25 10:55:00,20.97,20.99,20.95,20.95,1200.0,20.3883,20.4077,20.3688,20.3688,1200.0
2005-11-25 11:00:00,20.95,20.95,20.95,20.95,0.0,20.3688,20.3688,20.3688,20.3688,0.0
2005-11-25 11:05:00,20.97,20.98,20.97,20.98,900.0,20.3883,20.398,20.3883,20.398,900.0
2005-11-25 11:10:00,20.99,21.0,20.99,21.0,200.0,20.4077,20.4175,20.4077,20.4175,200.0
2005-11-25 11:15:00,20.99,21.0,20.99,21.0,300.0,20.4077,20.4175,20.4077,20.4175,300.0
2005-11-25 11:20:00,21.0,21.0,21.0,21.0,100.0,20.4175,20.4175,20.4175,20.4175,100.0
2005-11-25 11:25:00,21.0,21.0,21.0,21.0,200.0,20.4175,20.4175,20.4175,20.4175,200.0
2005-11-25 11:30:00,21.0,21.0,21.0,21.0,0.0,20.4175,20.4175,20.4175,20.4175,0.0
2005-11-25 11:35:00,21.0,21.01,21.0,21.0,900.0,20.4175,20.4272,20.4175,20.4175,900.0
2005-11-25 11:40:00,21.0,21.0,20.98,20.98,1000.0,20.4175,20.4175,20.398,20.398,1000.0
2005-11-25 11:45:00,20.99,21.0,20.99,21.0,1200.0,20.4077,20.4175,20.4077,20.4175,1200.0
2005-11-25 11:50:00,20.99,21.01,20.99,21.01,600.0,20.4077,20.4272,20.4077,20.4272,600.0
2005-11-25 11:55:00,20.99,21.0,20.99,21.0,500.0,20.4077,20.4175,20.4077,20.4175,500.0
2005-11-25 12:00:00,21.0,21.0,20.99,20.99,400.0,20.4175,20.4175,20.4077,20.4077,400.0
2005-11-25 12:05:00,20.99,20.99,20.99,20.99,0.0,20.4077,20.4077,20.4077,20.4077,0.0
2005-11-25 12:10:00,20.99,21.0,20.97,20.97,2000.0,20.4077,20.4175,20.3883,20.3883,2000.0
2005-11-25 12:15:00,20.99,20.99,20.97,20.98,400.0,20.4077,20.4077,20.3883,20.398,400.0
2005-11-25 12:20:00,20.98,21.01,20.98,21.01,1600.0,20.398,20.4272,20.398,20.4272,1600.0
2005-11-25 12:25:00,21.02,21.04,21.02,21.04,700.0,20.4369,20.4564,20.4369,20.4564,700.0
2005-11-25 12:30:00,21.05,21.05,21.05,21.05,1000.0,20.4661,20.4661,20.4661,20.4661,1000.0
2005-11-25 12:35:00,21.05,21.05,21.04,21.04,1000.0,20.4661,20.4661,20.4564,20.4564,1000.0
2005-11-25 12:40:00,21.05,21.08,21.05,21.08,1400.0,20.4661,20.4952,20.4661,20.4952,1400.0
2005-11-25 12:45:00,21.08,21.08,21.08,21.08,0.0,20.4952,20.4952,20.4952,20.4952,0.0
2005-11-25 12:50:00,21.08,21.1,21.07,21.1,2700.0,20.4952,20.5147,20.4855,20.5147,2700.0
2005-11-25 12:55:00,21.1,21.12,21.09,21.09,1900.0,20.5147,20.5341,20.505,20.505,1900.0
2005-11-25 13:00:00,21.07,21.07,21.07,21.07,1200.0,20.4855,20.4855,20.4855,20.4855,1200.0
2005-11-25 13:05:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 13:10:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 13:15:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 13:20:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 13:25:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 13:30:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 13:35:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 13:40:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 13:45:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 13:50:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 13:55:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 14:00:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 14:05:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 14:10:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 14:15:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 14:20:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 14:25:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 14:30:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 14:35:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 14:40:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 14:45:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 14:50:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 14:55:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 15:00:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 15:05:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 15:10:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 15:15:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 15:20:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 15:25:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 15:30:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 15:35:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 15:40:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 15:45:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 15:50:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 15:55:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-28 09:30:00,21.11,21.12,21.08,21.08,1800.0,20.5244,20.5341,20.4952,20.4952,1800.0
2005-11-28 09:35:00,21.05,21.09,20.9,20.9,1700.0,20.4661,20.505,20.3202,20.3202,1700.0
2005-11-28 09:40:00,20.94,20.94,20.85,20.86,3800.0,20.3591,20.3591,20.2716,20.2813,3800.0
2005-11-28 09:45:00,20.84,20.87,20.83,20.85,2000.0,20.2619,20.2911,20.2522,20.2716,2000.0
2005-11-28 09:50:00,20.83,20.87,20.81,20.81,3900.0,20.2522,20.2911,20.2327,20.2327,3900.0
2005-11-28 09:55:00,20.83,20.83,20.79,20.81,4800.0,20.2522,20.2522,20.2133,20.2327,4800.0
2005-11-28 10:00:00,20.85,20.85,20.77,20.77,2100.0,20.2716,20.2716,20.1938,20.1938,2100.0
2005-11-28 10:05:00,20.77,20.8,20.77,20.8,200.0,20.1938,20.223,20.1938,20.223,200.0
2005-11-28 10:10:00,20.82,20.82,20.76,20.76,3400.0,20.2425,20.2425,20.1841,20.1841,3400.0
2005-11-28 10:15:00,20.76,20.76,20.7,20.72,2400.0,20.1841,20.1841,20.1258,20.1452,2400.0
2005-11-28 10:20:00,20.72,20.72,20.68,20.68,2900.0,20.1452,20.1452,20.1063,20.1063,2900.0
2005-11-28 10:25:00,20.69,20.7,20.66,20.66,2800.0,20.1161,20.1258,20.0869,20.0869,2800.0
2005-11-28 10:30:00,20.66,20.68,20.66,20.67,1600.0,20.0869,20.1063,20.0869,20.0966,1600.0
2005-11-28 10:35:00,20.68,20.69,20.67,20.67,3900.0,20.1063,20.1161,20.0966,20.0966,3900.0
2005-11-28 10:40:00,20.67,20.7,20.67,20.69,5500.0,20.0966,20.1258,20.0966,20.1161,5500.0
2005-11-28 10:45:00,20.7,20.73,20.7,20.73,1300.0,20.1258,20.155,20.1258,20.155,1300.0
2005-11-28 10:50:00,20.72,20.75,20.72,20.75,3400.0,20.1452,20.1744,20.1452,20.1744,3400.0
2005-11-28 10:55:00,20.74,20.74,20.69,20.74,2100.0,20.1647,20.1647,20.1161,20.1647,2100.0
2005-11-28 11:00:00,20.73,20.76,20.71,20.76,5500.0,20.155,20.1841,20.1355,20.1841,5500.0
2005-11-28 11:05:00,20.74,20.77,20.74,20.77,1100.0,20.1647,20.1938,20.1647,20.1938,1100.0
2005-11-28 11:10:00,20.76,20.79,20.75,20.75,5400.0,20.1841,20.2133,20.1744,20.1744,5400.0
2005-11-28 11:15:00,20.75,20.8,20.75,20.8,2400.0,20.1744,20.223,20.1744,20.223,2400.0
2005-11-28 11:20:00,20.81,20.82,20.81,20.82,2900.0,20.2327,20.2425,20.2327,20.2425,2900.0
2005-11-28 11:25:00,20.81,20.81,20.78,20.78,1300.0,20.2327,20.2327,20.2036,20.2036,1300.0
2005-11-28 11:30:00,20.79,20.81,20.79,20.81,2000.0,20.2133,20.2327,20.2133,20.2327,2000.0
2005-11-28 11:35:00,20.8,20.8,20.76,20.77,3800.0,20.223,20.223,20.1841,20.1938,3800.0
2005-11-28 11:40:00,20.75,20.78,20.75,20.78,3600.0,20.1744,20.2036,20.1744,20.2036,3600.0
2005-11-28 11:45:00,20.8,20.8,20.78,20.8,2100.0,20.223,20.223,20.2036,20.223,2100.0
2005-11-28 11:50:00,20.8,20.82,20.8,20.82,1900.0,20.223,20.2425,20.223,20.2425,1900.0
2005-11-28 11:55:00,20.81,20.82,20.77,20.77,3300.0,20.2327,20.2425,20.1938,20.1938,3300.0
2005-11-28 12:00:00,20.75,20.75,20.72,20.72,1000.0,20.1744,20.1744,20.1452,20.1452,1000.0
2005-11-28 12:05:00,20.71,20.72,20.71,20.72,2500.0,20.1355,20.1452,20.1355,20.1452,2500.0
2005-11-28 12:10:00,20.72,20.74,20.72,20.73,4200.0,20.1452,20.1647,20.1452,20.155,4200.0
2005-11-28 12:15:00,20.74,20.74,20.7,20.7,3000.0,20.1647,20.1647,20.1258,20.1258,3000.0
2005-11-28 12:20:00,20.7,20.71,20.67,20.67,3100.0,20.1258,20.1355,20.0966,20.0966,3100.0
2005-11-28 12:25:00,20.65,20.66,20.65,20.66,400.0,20.0772,20.0869,20.0772,20.0869,400.0
2005-11-28 12:30:00,20.67,20.67,20.65,20.65,2600.0,20.0966,20.0966,20.0772,20.0772,2600.0
2005-11-28 12:35:00,20.66,20.66,20.65,20.66,2300.0,20.0869,20.0869,20.0772,20.0869,2300.0
2005-11-28 12:40:00,20.67,20.69,20.67,20.68,1500.0,20.0966,20.1161,20.0966,20.1063,1500.0
2005-11-28 12:45:00,20.68,20.68,20.62,20.62,8500.0,20.1063,20.1063,20.048,20.048,8500.0
2005-11-28 12:50:00,20.61,20.61,20.6,20.6,2000.0,20.0383,20.0383,20.0286,20.0286,2000.0
2005-11-28 12:55:00,20.6,20.61,20.59,20.59,3800.0,20.0286,20.0383,20.0188,20.0188,3800.0
2005-11-28 13:00:00,20.59,20.59,20.58,20.59,1400.0,20.0188,20.0188,20.0091,20.0188,1400.0
2005-11-28 13:05:00,20.59,20.59,20.57,20.58,5000.0,20.0188,20.0188,19.9994,20.0091,5000.0
2005-11-28 13:10:00,20.56,20.57,20.55,20.55,6600.0,19.9897,19.9994,19.9799,19.9799,6600.0
2005-11-28 13:15:00,20.55,20.56,20.53,20.56,15300.0,19.9799,19.9897,19.9605,19.9897,15300.0
2005-11-28 13:20:00,20.57,20.58,20.55,20.55,3400.0,19.9994,20.0091,19.9799,19.9799,3400.0
2005-11-28 13:25:00,20.55,20.55,20.53,20.54,6700.0,19.9799,19.9799,19.9605,19.9702,6700.0
2005-11-28 13:30:00,20.54,20.55,20.54,20.55,500.0,19.9702,19.9799,19.9702,19.9799,500.0
2005-11-28 13:35:00,20.53,20.55,20.48,20.49,12500.0,19.9605,19.9799,19.9119,19.9216,12500.0
2005-11-28 13:40:00,20.48,20.49,20.42,20.46,13600.0,19.9119,19.9216,19.8536,19.8924,13600.0
2005-11-28 13:45:00,20.46,20.47,20.45,20.45,7200.0,19.8924,19.9022,19.8827,19.8827,7200.0
2005-11-28 13:50:00,20.45,20.5,20.45,20.5,5900.0,19.8827,19.9313,19.8827,19.9313,5900.0
2005-11-28 13:55:00,20.5,20.51,20.45,20.45,7200.0,19.9313,19.9411,19.8827,19.8827,7200.0
2005-11-28 14:00:00,20.43,20.46,20.42,20.45,6500.0,19.8633,19.8924,19.8536,19.8827,6500.0
2005-11-28 14:05:00,20.44,20.44,20.4,20.44,7700.0,19.873,19.873,19.8341,19.873,7700.0
2005-11-28 14:10:00,20.43,20.45,20.41,20.45,2000.0,19.8633,19.8827,19.8438,19.8827,2000.0
2005-11-28 14:15:00,20.46,20.46,20.41,20.42,10900.0,19.8924,19.8924,19.8438,19.8536,10900.0
2005-11-28 14:20:00,20.42,20.43,20.41,20.42,3700.0,19.8536,19.8633,19.8438,19.8536,3700.0
2005-11-28 14:25:00,20.43,20.5,20.43,20.49,8300.0,19.8633,19.9313,19.8633,19.9216,8300.0
2005-11-28 14:30:00,20.48,20.5,20.47,20.5,7700.0,19.9119,19.9313,19.9022,19.9313,7700.0
2005-11-28 14:35:00,20.51,20.55,20.51,20.53,3100.0,19.9411,19.9799,19.9411,19.9605,3100.0
2005-11-28 14:40:00,20.54,20.58,20.54,20.56,7100.0,19.9702,20.0091,19.9702,19.9897,7100.0
2005-11-28 14:45:00,20.57,20.57,20.55,20.55,6100.0,19.9994,19.9994,19.9799,19.9799,6100.0
2005-11-28 14:50:00,20.55,20.56,20.53,20.54,12000.0,19.9799,19.9897,19.9605,19.9702,12000.0
2005-11-28 14:55:00,20.55,20.57,20.55,20.55,1200.0,19.9799,19.9994,19.9799,19.9799,1200.0
2005-11-28 15:00:00,20.56,20.56,20.53,20.55,3400.0,19.9897,19.9897,19.9605,19.9799,3400.0
2005-11-28 15:05:00,20.55,20.6,20.54,20.6,15600.0,19.9799,20.0286,19.9702,20.0286,15600.0
2005-11-28 15:10:00,20.61,20.62,20.6,20.61,8100.0,20.0383,20.048,20.0286,20.0383,8100.0
2005-11-28 15:15:00,20.61,20.61,20.55,20.55,3900.0,20.0383,20.0383,19.9799,19.9799,3900.0
2005-11-28 15:20:00,20.55,20.55,20.5,20.51,9000.0,19.9799,19.9799,19.9313,19.9411,9000.0
2005-11-28 15:25:00,20.51,20.57,20.49,20.57,9900.0,19.9411,19.9994,19.9216,19.9994,9900.0
2005-11-28 15:30:00,20.57,20.65,20.56,20.64,9900.0,19.9994,20.0772,19.9897,20.0674,9900.0
2005-11-28 15:35:00,20.64,20.73,20.64,20.73,16500.0,20.0674,20.155,20.0674,20.155,16500.0
2005-11-28 15:40:00,20.73,20.77,20.71,20.71,22100.0,20.155,20.1938,20.1355,20.1355,22100.0
2005-11-28 15:45:00,20.71,20.72,20.65,20.68,10800.0,20.1355,20.1452,20.0772,20.1063,10800.0
2005-11-28 15:50:00,20.68,20.73,20.67,20.72,11100.0,20.1063,20.155,20.0966,20.1452,11100.0
2005-11-28 15:55:00,20.72,20.72,20.71,20.71,16500.0,20.1452,20.1452,20.1355,20.1355,16500.0
2005-11-29 09:30:00,20.9,20.9,20.85,20.86,5200.0,20.3202,20.3202,20.2716,20.2813,5200.0
2005-11-29 09:35:00,20.94,20.94,20.91,20.91,1800.0,20.3591,20.3591,20.33,20.33,1800.0
2005-11-29 09:40:00,20.92,20.95,20.89,20.95,3000.0,20.3397,20.3688,20.3105,20.3688,3000.0
2005-11-29 09:45:00,20.95,20.95,20.92,20.92,4100.0,20.3688,20.3688,20.3397,20.3397,4100.0
2005-11-29 09:50:00,20.93,21.03,20.93,21.03,5600.0,20.3494,20.4466,20.3494,20.4466,5600.0
2005-11-29 09:55:00,21.03,21.13,21.03,21.12,4200.0,20.4466,20.5439,20.4466,20.5341,4200.0
2005-11-29 10:00:00,21.13,21.2,21.13,21.2,8800.0,20.5439,20.6119,20.5439,20.6119,8800.0
2005-11-29 10:05:00,21.21,21.21,21.05,21.07,7800.0,20.6216,20.6216,20.4661,20.4855,7800.0
2005-11-29 10:10:00,21.08,21.13,21.07,21.13,3300.0,20.4952,20.5439,20.4855,20.5439,3300.0
2005-11-29 10:15:00,21.13,21.19,21.12,21.19,3600.0,20.5439,20.6022,20.5341,20.6022,3600.0
2005-11-29 10:20:00,21.19,21.19,21.15,21.15,2800.0,20.6022,20.6022,20.5633,20.5633,2800.0
2005-11-29 10:25:00,21.15,21.23,21.15,21.2,1700.0,20.5633,20.6411,20.5633,20.6119,1700.0
2005-11-29 10:30:00,21.21,21.26,21.21,21.23,3200.0,20.6216,20.6702,20.6216,20.6411,3200.0
2005-11-29 10:35:00,21.22,21.28,21.22,21.28,3600.0,20.6314,20.6897,20.6314,20.6897,3600.0
2005-11-29 10:40:00,21.25,21.25,21.21,21.21,4300.0,20.6605,20.6605,20.6216,20.6216,4300.0
2005-11-29 10:45:00,21.21,21.21,21.17,21.17,1500.0,20.6216,20.6216,20.5827,20.5827,1500.0
2005-11-29 10:50:00,21.16,21.16,21.15,21.16,12000.0,20.573,20.573,20.5633,20.573,12000.0
2005-11-29 10:55:00,21.16,21.16,21.14,21.14,1300.0,20.573,20.573,20.5536,20.5536,1300.0
2005-11-29 11:00:00,21.14,21.14,21.11,21.12,3200.0,20.5536,20.5536,20.5244,20.5341,3200.0
2005-11-29 11:05:00,21.11,21.11,21.07,21.09,5700.0,20.5244,20.5244,20.4855,20.505,5700.0
2005-11-29 11:10:00,21.08,21.13,21.08,21.12,7600.0,20.4952,20.5439,20.4952,20.5341,7600.0
2005-11-29 11:15:00,21.12,21.13,21.09,21.09,8600.0,20.5341,20.5439,20.505,20.505,8600.0
2005-11-29 11:20:00,21.08,21.08,21.05,21.05,37500.0,20.4952,20.4952,20.4661,20.4661,37500.0
2005-11-29 11:25:00,21.05,21.08,21.02,21.03,48300.0,20.4661,20.4952,20.4369,20.4466,48300.0
2005-11-29 11:30:00,21.04,21.12,21.03,21.12,43200.0,20.4564,20.5341,20.4466,20.5341,43200.0
2005-11-29 11:35:00,21.12,21.17,21.12,21.17,4800.0,20.5341,20.5827,20.5341,20.5827,4800.0
2005-11-29 11:40:00,21.17,21.2,21.17,21.2,2000.0,20.5827,20.6119,20.5827,20.6119,2000.0
2005-11-29 11:45:00,21.2,21.21,21.2,21.21,4400.0,20.6119,20.6216,20.6119,20.6216,4400.0
2005-11-29 11:50:00,21.21,21.26,21.21,21.25,3500.0,20.6216,20.6702,20.6216,20.6605,3500.0
2005-11-29 11:55:00,21.24,21.24,21.2,21.21,2900.0,20.6508,20.6508,20.6119,20.6216,2900.0
2005-11-29 12:00:00,21.21,21.21,21.21,21.21,100.0,20.6216,20.6216,20.6216,20.6216,100.0
2005-11-29 12:05:00,21.21,21.22,21.21,21.22,3500.0,20.6216,20.6314,20.6216,20.6314,3500.0
2005-11-29 12:10:00,21.22,21.22,21.21,21.21,1500.0,20.6314,20.6314,20.6216,20.6216,1500.0
2005-11-29 12:15:00,21.22,21.22,21.21,21.21,500.0,20.6314,20.6314,20.6216,20.6216,500.0
2005-11-29 12:20:00,21.21,21.21,21.19,21.19,2800.0,20.6216,20.6216,20.6022,20.6022,2800.0
2005-11-29 12:25:00,21.19,21.2,21.17,21.17,1600.0,20.6022,20.6119,20.5827,20.5827,1600.0
2005-11-29 12:30:00,21.16,21.16,21.15,21.15,300.0,20.573,20.573,20.5633,20.5633,300.0
2005-11-29 12:35:00,21.16,21.18,21.16,21.18,2500.0,20.573,20.5925,20.573,20.5925,2500.0
2005-11-29 12:40:00,21.18,21.25,21.18,21.24,10000.0,20.5925,20.6605,20.5925,20.6508,10000.0
2005-11-29 12:45:00,21.24,21.25,21.23,21.24,15100.0,20.6508,20.6605,20.6411,20.6508,15100.0
2005-11-29 12:50:00,21.23,21.25,21.23,21.24,3400.0,20.6411,20.6605,20.6411,20.6508,3400.0
2005-11-29 12:55:00,21.24,21.24,21.23,21.23,3400.0,20.6508,20.6508,20.6411,20.6411,3400.0
2005-11-29 13:00:00,21.24,21.24,21.23,21.24,1100.0,20.6508,20.6508,20.6411,20.6508,1100.0
2005-11-29 13:05:00,21.22,21.24,21.22,21.24,2500.0,20.6314,20.6508,20.6314,20.6508,2500.0
2005-11-29 13:10:00,21.23,21.24,21.22,21.22,2800.0,20.6411,20.6508,20.6314,20.6314,2800.0
2005-11-29 13:15:00,21.22,21.22,21.18,21.18,1600.0,20.6314,20.6314,20.5925,20.5925,1600.0
2005-11-29 13:20:00,21.18,21.18,21.17,21.17,1000.0,20.5925,20.5925,20.5827,20.5827,1000.0
2005-11-29 13:25:00,21.18,21.18,21.14,21.14,1700.0,20.5925,20.5925,20.5536,20.5536,1700.0
2005-11-29 13:30:00,21.13,21.14,21.06,21.07,2200.0,20.5439,20.5536,20.4758,20.4855,2200.0
2005-11-29 13:35:00,21.06,21.07,21.05,21.07,2700.0,20.4758,20.4855,20.4661,20.4855,2700.0
2005-11-29 13:40:00,21.07,21.07,21.05,21.06,1200.0,20.4855,20.4855,20.4661,20.4758,1200.0
2005-11-29 13:45:00,21.06,21.09,21.05,21.07,6700.0,20.4758,20.505,20.4661,20.4855,6700.0
2005-11-29 13:50:00,21.07,21.08,21.06,21.08,1700.0,20.4855,20.4952,20.4758,20.4952,1700.0
2005-11-29 13:55:00,21.08,21.09,21.07,21.09,1900.0,20.4952,20.505,20.4855,20.505,1900.0
2005-11-29 14:00:00,21.09,21.15,21.09,21.15,4200.0,20.505,20.5633,20.505,20.5633,4200.0
2005-11-29 14:05:00,21.15,21.15,21.15,21.15,0.0,20.5633,20.5633,20.5633,20.5633,0.0
2005-11-29 14:10:00,21.14,21.16,21.14,21.15,9100.0,20.5536,20.573,20.5536,20.5633,9100.0
2005-11-29 14:15:00,21.16,21.16,21.1,21.13,14900.0,20.573,20.573,20.5147,20.5439,14900.0
2005-11-29 14:20:00,21.13,21.13,21.11,21.12,1900.0,20.5439,20.5439,20.5244,20.5341,1900.0
2005-11-29 14:25:00,21.13,21.14,21.12,21.12,1500.0,20.5439,20.5536,20.5341,20.5341,1500.0
2005-11-29 14:30:00,21.12,21.15,21.11,21.15,5000.0,20.5341,20.5633,20.5244,20.5633,5000.0
2005-11-29 14:35:00,21.16,21.18,21.16,21.18,1100.0,20.573,20.5925,20.573,20.5925,1100.0
2005-11-29 14:40:00,21.17,21.22,21.17,21.22,3300.0,20.5827,20.6314,20.5827,20.6314,3300.0
2005-11-29 14:45:00,21.22,21.28,21.22,21.27,5100.0,20.6314,20.6897,20.6314,20.68,5100.0
2005-11-29 14:50:00,21.27,21.27,21.25,21.25,4300.0,20.68,20.68,20.6605,20.6605,4300.0
2005-11-29 14:55:00,21.26,21.26,21.24,21.24,1400.0,20.6702,20.6702,20.6508,20.6508,1400.0
2005-11-29 15:00:00,21.25,21.25,21.24,21.25,1100.0,20.6605,20.6605,20.6508,20.6605,1100.0
2005-11-29 15:05:00,21.25,21.25,21.22,21.22,3300.0,20.6605,20.6605,20.6314,20.6314,3300.0
2005-11-29 15:10:00,21.23,21.24,21.23,21.23,1900.0,20.6411,20.6508,20.6411,20.6411,1900.0
2005-11-29 15:15:00,21.24,21.25,21.24,21.24,6600.0,20.6508,20.6605,20.6508,20.6508,6600.0
2005-11-29 15:20:00,21.23,21.24,21.22,21.22,4700.0,20.6411,20.6508,20.6314,20.6314,4700.0
2005-11-29 15:25:00,21.21,21.22,21.21,21.22,6000.0,20.6216,20.6314,20.6216,20.6314,6000.0
2005-11-29 15:30:00,21.23,21.23,21.17,21.18,6200.0,20.6411,20.6411,20.5827,20.5925,6200.0
2005-11-29 15:35:00,21.17,21.21,21.17,21.21,4600.0,20.5827,20.6216,20.5827,20.6216,4600.0
2005-11-29 15:40:00,21.2,21.2,21.17,21.17,4400.0,20.6119,20.6119,20.5827,20.5827,4400.0
2005-11-29 15:45:00,21.18,21.2,21.18,21.19,14200.0,20.5925,20.6119,20.5925,20.6022,14200.0
2005-11-29 15:50:00,21.18,21.24,21.17,21.24,14500.0,20.5925,20.6508,20.5827,20.6508,14500.0
2005-11-29 15:55:00,21.24,21.25,21.22,21.24,17400.0,20.6508,20.6605,20.6314,20.6508,17400.0
2005-11-30 09:30:00,21.25,21.25,21.25,21.25,1300.0,20.6605,20.6605,20.6605,20.6605,1300.0
2005-11-30 09:35:00,21.25,21.31,21.25,21.3,5900.0,20.6605,20.7189,20.6605,20.7091,5900.0
2005-11-30 09:40:00,21.3,21.35,21.24,21.24,4300.0,20.7091,20.7578,20.6508,20.6508,4300.0
2005-11-30 09:45:00,21.3,21.3,21.2,21.24,1300.0,20.7091,20.7091,20.6119,20.6508,1300.0
2005-11-30 09:50:00,21.24,21.24,21.18,21.22,1700.0,20.6508,20.6508,20.5925,20.6314,1700.0
2005-11-30 09:55:00,21.19,21.19,21.14,21.15,2200.0,20.6022,20.6022,20.5536,20.5633,2200.0
2005-11-30 10:00:00,21.15,21.15,21.07,21.08,1200.0,20.5633,20.5633,20.4855,20.4952,1200.0
2005-11-30 10:05:00,21.07,21.09,21.0,21.0,1500.0,20.4855,20.505,20.4175,20.4175,1500.0
2005-11-30 10:10:00,21.0,21.12,21.0,21.12,3200.0,20.4175,20.5341,20.4175,20.5341,3200.0
2005-11-30 10:15:00,21.1,21.13,21.08,21.12,2300.0,20.5147,20.5439,20.4952,20.5341,2300.0
2005-11-30 10:20:00,21.13,21.25,21.13,21.25,2600.0,20.5439,20.6605,20.5439,20.6605,2600.0
2005-11-30 10:25:00,21.25,21.3,21.25,21.27,3200.0,20.6605,20.7091,20.6605,20.68,3200.0
2005-11-30 10:30:00,21.26,21.3,21.23,21.27,4500.0,20.6702,20.7091,20.6411,20.68,4500.0
2005-11-30 10:35:00,21.26,21.26,21.22,21.25,3500.0,20.6702,20.6702,20.6314,20.6605,3500.0
2005-11-30 10:40:00,21.25,21.27,21.25,21.25,1900.0,20.6605,20.68,20.6605,20.6605,1900.0
2005-11-30 10:45:00,21.25,21.26,21.24,21.25,1500.0,20.6605,20.6702,20.6508,20.6605,1500.0
2005-11-30 10:50:00,21.23,21.3,21.22,21.29,5300.0,20.6411,20.7091,20.6314,20.6994,5300.0
2005-11-30 10:55:00,21.3,21.32,21.28,21.32,10100.0,20.7091,20.7286,20.6897,20.7286,10100.0
2005-11-30 11:00:00,21.32,21.33,21.29,21.3,5900.0,20.7286,20.7383,20.6994,20.7091,5900.0
2005-11-30 11:05:00,21.31,21.35,21.31,21.33,3400.0,20.7189,20.7578,20.7189,20.7383,3400.0
2005-11-30 11:10:00,21.33,21.34,21.33,21.33,300.0,20.7383,20.748,20.7383,20.7383,300.0
2005-11-30 11:15:00,21.33,21.34,21.33,21.33,1300.0,20.7383,20.748,20.7383,20.7383,1300.0
2005-11-30 11:20:00,21.32,21.32,21.31,21.32,1500.0,20.7286,20.7286,20.7189,20.7286,1500.0
2005-11-30 11:25:00,21.33,21.35,21.33,21.35,5600.0,20.7383,20.7578,20.7383,20.7578,5600.0
2005-11-30 11:30:00,21.35,21.38,21.33,21.33,2300.0,20.7578,20.7869,20.7383,20.7383,2300.0
2005-11-30 11:35:00,21.32,21.32,21.3,21.3,4100.0,20.7286,20.7286,20.7091,20.7091,4100.0
2005-11-30 11:40:00,21.3,21.3,21.25,21.27,8500.0,20.7091,20.7091,20.6605,20.68,8500.0
2005-11-30 11:45:00,21.27,21.27,21.23,21.23,4000.0,20.68,20.68,20.6411,20.6411,4000.0
2005-11-30 11:50:00,21.24,21.24,21.14,21.2,7200.0,20.6508,20.6508,20.5536,20.6119,7200.0
2005-11-30 11:55:00,21.2,21.2,21.14,21.16,3100.0,20.6119,20.6119,20.5536,20.573,3100.0
2005-11-30 12:00:00,21.16,21.16,21.13,21.16,900.0,20.573,20.573,20.5439,20.573,900.0
2005-11-30 12:05:00,21.16,21.17,21.16,21.17,400.0,20.573,20.5827,20.573,20.5827,400.0
2005-11-30 12:10:00,21.17,21.18,21.17,21.17,3000.0,20.5827,20.5925,20.5827,20.5827,3000.0
2005-11-30 12:15:00,21.15,21.15,21.12,21.12,13500.0,20.5633,20.5633,20.5341,20.5341,13500.0
2005-11-30 12:20:00,21.12,21.12,21.11,21.11,700.0,20.5341,20.5341,20.5244,20.5244,700.0
2005-11-30 12:25:00,21.12,21.12,21.11,21.11,1100.0,20.5341,20.5341,20.5244,20.5244,1100.0
2005-11-30 12:30:00,21.1,21.1,21.09,21.09,300.0,20.5147,20.5147,20.505,20.505,300.0
2005-11-30 12:35:00,21.09,21.1,21.09,21.1,1700.0,20.505,20.5147,20.505,20.5147,1700.0
2005-11-30 12:40:00,21.1,21.12,21.1,21.11,600.0,20.5147,20.5341,20.5147,20.5244,600.0
2005-11-30 12:45:00,21.11,21.12,21.11,21.12,300.0,20.5244,20.5341,20.5244,20.5341,300.0
2005-11-30 12:50:00,21.12,21.13,21.11,21.13,1100.0,20.5341,20.5439,20.5244,20.5439,1100.0
2005-11-30 12:55:00,21.14,21.17,21.14,21.15,2000.0,20.5536,20.5827,20.5536,20.5633,2000.0
2005-11-30 13:00:00,21.14,21.15,21.14,21.15,1000.0,20.5536,20.5633,20.5536,20.5633,1000.0
2005-11-30 13:05:00,21.15,21.18,21.15,21.18,1700.0,20.5633,20.5925,20.5633,20.5925,1700.0
2005-11-30 13:10:00,21.19,21.2,21.19,21.2,900.0,20.6022,20.6119,20.6022,20.6119,900.0
2005-11-30 13:15:00,21.19,21.19,21.18,21.18,900.0,20.6022,20.6022,20.5925,20.5925,900.0
2005-11-30 13:20:00,21.17,21.19,21.17,21.18,900.0,20.5827,20.6022,20.5827,20.5925,900.0
2005-11-30 13:25:00,21.19,21.2,21.19,21.2,2000.0,20.6022,20.6119,20.6022,20.6119,2000.0
2005-11-30 13:30:00,21.19,21.2,21.17,21.19,3000.0,20.6022,20.6119,20.5827,20.6022,3000.0
2005-11-30 13:35:00,21.19,21.2,21.17,21.2,3000.0,20.6022,20.6119,20.5827,20.6119,3000.0
2005-11-30 13:40:00,21.18,21.2,21.15,21.15,1700.0,20.5925,20.6119,20.5633,20.5633,1700.0
2005-11-30 13:45:00,21.15,21.15,21.14,21.15,500.0,20.5633,20.5633,20.5536,20.5633,500.0
2005-11-30 13:50:00,21.14,21.15,21.09,21.1,2100.0,20.5536,20.5633,20.505,20.5147,2100.0
2005-11-30 13:55:00,21.1,21.1,21.06,21.06,3500.0,20.5147,20.5147,20.4758,20.4758,3500.0
2005-11-30 14:00:00,21.06,21.13,21.05,21.12,4300.0,20.4758,20.5439,20.4661,20.5341,4300.0
2005-11-30 14:05:00,21.1,21.15,21.1,21.15,1400.0,20.5147,20.5633,20.5147,20.5633,1400.0
2005-11-30 14:10:00,21.14,21.18,21.14,21.14,1900.0,20.5536,20.5925,20.5536,20.5536,1900.0
2005-11-30 14:15:00,21.17,21.17,21.16,21.17,600.0,20.5827,20.5827,20.573,20.5827,600.0
2005-11-30 14:20:00,21.17,21.18,21.17,21.18,1100.0,20.5827,20.5925,20.5827,20.5925,1100.0
2005-11-30 14:25:00,21.19,21.22,21.19,21.2,3200.0,20.6022,20.6314,20.6022,20.6119,3200.0
2005-11-30 14:30:00,21.19,21.19,21.18,21.18,1100.0,20.6022,20.6022,20.5925,20.5925,1100.0
2005-11-30 14:35:00,21.19,21.19,21.18,21.18,1700.0,20.6022,20.6022,20.5925,20.5925,1700.0
2005-11-30 14:40:00,21.17,21.21,21.17,21.2,5200.0,20.5827,20.6216,20.5827,20.6119,5200.0
2005-11-30 14:45:00,21.2,21.22,21.2,21.22,1800.0,20.6119,20.6314,20.6119,20.6314,1800.0
2005-11-30 14:50:00,21.22,21.23,21.2,21.2,1400.0,20.6314,20.6411,20.6119,20.6119,1400.0
2005-11-30 14:55:00,21.2,21.25,21.2,21.25,2000.0,20.6119,20.6605,20.6119,20.6605,2000.0
2005-11-30 15:00:00,21.25,21.26,21.24,21.24,1600.0,20.6605,20.6702,20.6508,20.6508,1600.0
2005-11-30 15:05:00,21.24,21.24,21.22,21.22,2000.0,20.6508,20.6508,20.6314,20.6314,2000.0
2005-11-30 15:10:00,21.22,21.24,21.22,21.22,3500.0,20.6314,20.6508,20.6314,20.6314,3500.0
2005-11-30 15:15:00,21.21,21.22,21.2,21.21,2000.0,20.6216,20.6314,20.6119,20.6216,2000.0
2005-11-30 15:20:00,21.22,21.22,21.2,21.21,4200.0,20.6314,20.6314,20.6119,20.6216,4200.0
2005-11-30 15:25:00,21.21,21.21,21.19,21.2,3200.0,20.6216,20.6216,20.6022,20.6119,3200.0
2005-11-30 15:30:00,21.2,21.2,21.19,21.19,2600.0,20.6119,20.6119,20.6022,20.6022,2600.0
2005-11-30 15:35:00,21.19,21.2,21.17,21.18,2800.0,20.6022,20.6119,20.5827,20.5925,2800.0
2005-11-30 15:40:00,21.18,21.18,21.14,21.14,2500.0,20.5925,20.5925,20.5536,20.5536,2500.0
2005-11-30 15:45:00,21.14,21.15,21.12,21.12,24500.0,20.5536,20.5633,20.5341,20.5341,24500.0
2005-11-30 15:50:00,21.12,21.13,21.1,21.13,6600.0,20.5341,20.5439,20.5147,20.5439,6600.0
2005-11-30 15:55:00,21.13,21.16,21.12,21.14,12200.0,20.5439,20.573,20.5341,20.5536,12200.0
2005-12-01 09:30:00,21.25,21.25,21.21,21.22,8000.0,20.6605,20.6605,20.6216,20.6314,8000.0
2005-12-01 09:35:00,21.21,21.3,21.16,21.29,6700.0,20.6216,20.7091,20.573,20.6994,6700.0
2005-12-01 09:40:00,21.29,21.34,21.29,21.34,3700.0,20.6994,20.748,20.6994,20.748,3700.0
2005-12-01 09:45:00,21.34,21.47,21.34,21.46,11800.0,20.748,20.8744,20.748,20.8647,11800.0
2005-12-01 09:50:00,21.46,21.46,21.41,21.45,3100.0,20.8647,20.8647,20.8161,20.855,3100.0
2005-12-01 09:55:00,21.45,21.45,21.41,21.41,3800.0,20.855,20.855,20.8161,20.8161,3800.0
2005-12-01 10:00:00,21.43,21.46,21.4,21.4,4200.0,20.8355,20.8647,20.8064,20.8064,4200.0
2005-12-01 10:05:00,21.4,21.49,21.4,21.49,1400.0,20.8064,20.8939,20.8064,20.8939,1400.0
2005-12-01 10:10:00,21.49,21.5,21.49,21.49,3200.0,20.8939,20.9036,20.8939,20.8939,3200.0
2005-12-01 10:15:00,21.49,21.5,21.48,21.5,20600.0,20.8939,20.9036,20.8841,20.9036,20600.0
2005-12-01 10:20:00,21.5,21.5,21.49,21.49,9900.0,20.9036,20.9036,20.8939,20.8939,9900.0
2005-12-01 10:25:00,21.49,21.5,21.49,21.5,1700.0,20.8939,20.9036,20.8939,20.9036,1700.0
2005-12-01 10:30:00,21.49,21.51,21.47,21.5,5300.0,20.8939,20.9133,20.8744,20.9036,5300.0
2005-12-01 10:35:00,21.51,21.63,21.51,21.63,35500.0,20.9133,21.03,20.9133,21.03,35500.0
2005-12-01 10:40:00,21.63,21.63,21.57,21.58,4500.0,21.03,21.03,20.9716,20.9814,4500.0
2005-12-01 10:45:00,21.58,21.65,21.58,21.63,14400.0,20.9814,21.0494,20.9814,21.03,14400.0
2005-12-01 10:50:00,21.64,21.68,21.64,21.68,4900.0,21.0397,21.0786,21.0397,21.0786,4900.0
2005-12-01 10:55:00,21.69,21.73,21.69,21.73,6400.0,21.0883,21.1272,21.0883,21.1272,6400.0
2005-12-01 11:00:00,21.74,21.75,21.64,21.64,16600.0,21.1369,21.1467,21.0397,21.0397,16600.0
2005-12-01 11:05:00,21.65,21.69,21.58,21.58,16600.0,21.0494,21.0883,20.9814,20.9814,16600.0
2005-12-01 11:10:00,21.58,21.73,21.58,21.73,39400.0,20.9814,21.1272,20.9814,21.1272,39400.0
2005-12-01 11:15:00,21.72,21.73,21.67,21.67,5600.0,21.1175,21.1272,21.0689,21.0689,5600.0
2005-12-01 11:20:00,21.67,21.67,21.6,21.62,4500.0,21.0689,21.0689,21.0008,21.0203,4500.0
2005-12-01 11:25:00,21.61,21.61,21.59,21.59,5900.0,21.0105,21.0105,20.9911,20.9911,5900.0
2005-12-01 11:30:00,21.59,21.59,21.56,21.58,4300.0,20.9911,20.9911,20.9619,20.9814,4300.0
2005-12-01 11:35:00,21.58,21.59,21.56,21.59,3600.0,20.9814,20.9911,20.9619,20.9911,3600.0
2005-12-01 11:40:00,21.59,21.59,21.56,21.58,4300.0,20.9911,20.9911,20.9619,20.9814,4300.0
2005-12-01 11:45:00,21.58,21.6,21.58,21.6,12800.0,20.9814,21.0008,20.9814,21.0008,12800.0
2005-12-01 11:50:00,21.6,21.65,21.6,21.65,6000.0,21.0008,21.0494,21.0008,21.0494,6000.0
2005-12-01 11:55:00,21.65,21.67,21.63,21.66,4000.0,21.0494,21.0689,21.03,21.0592,4000.0
2005-12-01 12:00:00,21.67,21.67,21.59,21.6,4800.0,21.0689,21.0689,20.9911,21.0008,4800.0
2005-12-01 12:05:00,21.6,21.61,21.6,21.61,1500.0,21.0008,21.0105,21.0008,21.0105,1500.0
2005-12-01 12:10:00,21.61,21.61,21.6,21.6,2500.0,21.0105,21.0105,21.0008,21.0008,2500.0
2005-12-01 12:15:00,21.61,21.61,21.6,21.61,4400.0,21.0105,21.0105,21.0008,21.0105,4400.0
2005-12-01 12:20:00,21.61,21.65,21.61,21.65,6300.0,21.0105,21.0494,21.0105,21.0494,6300.0
2005-12-01 12:25:00,21.65,21.67,21.65,21.67,3300.0,21.0494,21.0689,21.0494,21.0689,3300.0
2005-12-01 12:30:00,21.67,21.67,21.66,21.66,11300.0,21.0689,21.0689,21.0592,21.0592,11300.0
2005-12-01 12:35:00,21.66,21.67,21.66,21.67,3800.0,21.0592,21.0689,21.0592,21.0689,3800.0
2005-12-01 12:40:00,21.67,21.7,21.66,21.7,15500.0,21.0689,21.098,21.0592,21.098,15500.0
2005-12-01 12:45:00,21.7,21.72,21.68,21.69,9200.0,21.098,21.1175,21.0786,21.0883,9200.0
2005-12-01 12:50:00,21.69,21.69,21.68,21.69,3900.0,21.0883,21.0883,21.0786,21.0883,3900.0
2005-12-01 12:55:00,21.69,21.69,21.69,21.69,1000.0,21.0883,21.0883,21.0883,21.0883,1000.0
2005-12-01 13:00:00,21.69,21.71,21.69,21.71,18700.0,21.0883,21.1078,21.0883,21.1078,18700.0
2005-12-01 13:05:00,21.72,21.74,21.71,21.74,6000.0,21.1175,21.1369,21.1078,21.1369,6000.0
2005-12-01 13:10:00,21.75,21.83,21.75,21.83,5500.0,21.1467,21.2244,21.1467,21.2244,5500.0
2005-12-01 13:15:00,21.82,21.82,21.78,21.78,3500.0,21.2147,21.2147,21.1758,21.1758,3500.0
2005-12-01 13:20:00,21.78,21.79,21.78,21.79,2700.0,21.1758,21.1855,21.1758,21.1855,2700.0
2005-12-01 13:25:00,21.78,21.79,21.74,21.75,8800.0,21.1758,21.1855,21.1369,21.1467,8800.0
2005-12-01 13:30:00,21.77,21.78,21.75,21.77,3500.0,21.1661,21.1758,21.1467,21.1661,3500.0
2005-12-01 13:35:00,21.78,21.79,21.76,21.77,4900.0,21.1758,21.1855,21.1564,21.1661,4900.0
2005-12-01 13:40:00,21.77,21.79,21.77,21.78,2000.0,21.1661,21.1855,21.1661,21.1758,2000.0
2005-12-01 13:45:00,21.77,21.79,21.76,21.78,3600.0,21.1661,21.1855,21.1564,21.1758,3600.0
2005-12-01 13:50:00,21.78,21.81,21.78,21.81,6600.0,21.1758,21.205,21.1758,21.205,6600.0
2005-12-01 13:55:00,21.8,21.8,21.79,21.79,2500.0,21.1953,21.1953,21.1855,21.1855,2500.0
2005-12-01 14:00:00,21.79,21.8,21.79,21.8,1900.0,21.1855,21.1953,21.1855,21.1953,1900.0
2005-12-01 14:05:00,21.8,21.8,21.8,21.8,1900.0,21.1953,21.1953,21.1953,21.1953,1900.0
2005-12-01 14:10:00,21.8,21.8,21.77,21.77,6200.0,21.1953,21.1953,21.1661,21.1661,6200.0
2005-12-01 14:15:00,21.76,21.77,21.76,21.77,1800.0,21.1564,21.1661,21.1564,21.1661,1800.0
2005-12-01 14:20:00,21.77,21.77,21.77,21.77,2500.0,21.1661,21.1661,21.1661,21.1661,2500.0
2005-12-01 14:25:00,21.77,21.77,21.75,21.75,1700.0,21.1661,21.1661,21.1467,21.1467,1700.0
2005-12-01 14:30:00,21.76,21.76,21.72,21.73,4200.0,21.1564,21.1564,21.1175,21.1272,4200.0
2005-12-01 14:35:00,21.73,21.73,21.72,21.73,1800.0,21.1272,21.1272,21.1175,21.1272,1800.0
2005-12-01 14:40:00,21.73,21.75,21.73,21.75,5600.0,21.1272,21.1467,21.1272,21.1467,5600.0
2005-12-01 14:45:00,21.75,21.75,21.75,21.75,3600.0,21.1467,21.1467,21.1467,21.1467,3600.0
2005-12-01 14:50:00,21.75,21.79,21.75,21.78,12300.0,21.1467,21.1855,21.1467,21.1758,12300.0
2005-12-01 14:55:00,21.77,21.79,21.77,21.78,3900.0,21.1661,21.1855,21.1661,21.1758,3900.0
2005-12-01 15:00:00,21.78,21.8,21.78,21.8,15200.0,21.1758,21.1953,21.1758,21.1953,15200.0
2005-12-01 15:05:00,21.8,21.8,21.8,21.8,4200.0,21.1953,21.1953,21.1953,21.1953,4200.0
2005-12-01 15:10:00,21.8,21.8,21.8,21.8,4300.0,21.1953,21.1953,21.1953,21.1953,4300.0
2005-12-01 15:15:00,21.8,21.8,21.77,21.78,10700.0,21.1953,21.1953,21.1661,21.1758,10700.0
2005-12-01 15:20:00,21.76,21.77,21.75,21.77,6500.0,21.1564,21.1661,21.1467,21.1661,6500.0
2005-12-01 15:25:00,21.77,21.77,21.77,21.77,6600.0,21.1661,21.1661,21.1661,21.1661,6600.0
2005-12-01 15:30:00,21.77,21.8,21.76,21.79,11000.0,21.1661,21.1953,21.1564,21.1855,11000.0
2005-12-01 15:35:00,21.79,21.8,21.78,21.8,13700.0,21.1855,21.1953,21.1758,21.1953,13700.0
2005-12-01 15:40:00,21.79,21.8,21.77,21.8,12200.0,21.1855,21.1953,21.1661,21.1953,12200.0
2005-12-01 15:45:00,21.8,21.83,21.8,21.83,8100.0,21.1953,21.2244,21.1953,21.2244,8100.0
2005-12-01 15:50:00,21.83,21.85,21.81,21.84,17400.0,21.2244,21.2439,21.205,21.2342,17400.0
2005-12-01 15:55:00,21.84,21.86,21.84,21.84,21700.0,21.2342,21.2536,21.2342,21.2342,21700.0
2005-12-02 09:30:00,21.88,21.88,21.75,21.75,2100.0,21.2731,21.2731,21.1467,21.1467,2100.0
2005-12-02 09:35:00,21.75,21.76,21.7,21.7,1200.0,21.1467,21.1564,21.098,21.098,1200.0
2005-12-02 09:40:00,21.7,21.72,21.7,21.72,2900.0,21.098,21.1175,21.098,21.1175,2900.0
2005-12-02 09:45:00,21.72,21.73,21.67,21.69,3500.0,21.1175,21.1272,21.0689,21.0883,3500.0
2005-12-02 09:50:00,21.66,21.76,21.66,21.76,6000.0,21.0592,21.1564,21.0592,21.1564,6000.0
2005-12-02 09:55:00,21.73,21.87,21.7,21.8,11900.0,21.1272,21.2633,21.098,21.1953,11900.0
2005-12-02 10:00:00,21.8,21.89,21.8,21.85,6700.0,21.1953,21.2828,21.1953,21.2439,6700.0
2005-12-02 10:05:00,21.95,21.97,21.92,21.95,15400.0,21.3411,21.3606,21.3119,21.3411,15400.0
2005-12-02 10:10:00,21.94,21.95,21.92,21.92,11100.0,21.3314,21.3411,21.3119,21.3119,11100.0
2005-12-02 10:15:00,21.93,21.93,21.91,21.92,4700.0,21.3217,21.3217,21.3022,21.3119,4700.0
2005-12-02 10:20:00,21.91,21.92,21.9,21.91,4200.0,21.3022,21.3119,21.2925,21.3022,4200.0
2005-12-02 10:25:00,21.91,21.95,21.91,21.95,5700.0,21.3022,21.3411,21.3022,21.3411,5700.0
2005-12-02 10:30:00,21.95,21.96,21.95,21.95,9000.0,21.3411,21.3508,21.3411,21.3411,9000.0
2005-12-02 10:35:00,21.95,21.99,21.95,21.99,5400.0,21.3411,21.38,21.3411,21.38,5400.0
2005-12-02 10:40:00,21.99,22.0,21.97,21.97,8400.0,21.38,21.3897,21.3606,21.3606,8400.0
2005-12-02 10:45:00,21.97,22.0,21.94,21.94,34900.0,21.3606,21.3897,21.3314,21.3314,34900.0
2005-12-02 10:50:00,21.94,21.97,21.91,21.94,6600.0,21.3314,21.3606,21.3022,21.3314,6600.0
2005-12-02 10:55:00,21.94,21.94,21.92,21.94,4700.0,21.3314,21.3314,21.3119,21.3314,4700.0
2005-12-02 11:00:00,21.93,21.93,21.88,21.88,1900.0,21.3217,21.3217,21.2731,21.2731,1900.0
2005-12-02 11:05:00,21.89,21.9,21.81,21.87,8800.0,21.2828,21.2925,21.205,21.2633,8800.0
2005-12-02 11:10:00,21.87,21.87,21.85,21.86,1700.0,21.2633,21.2633,21.2439,21.2536,1700.0
2005-12-02 11:15:00,21.86,21.88,21.85,21.88,3100.0,21.2536,21.2731,21.2439,21.2731,3100.0
2005-12-02 11:20:00,21.88,21.89,21.86,21.86,3000.0,21.2731,21.2828,21.2536,21.2536,3000.0
2005-12-02 11:25:00,21.83,21.9,21.83,21.89,4500.0,21.2244,21.2925,21.2244,21.2828,4500.0
2005-12-02 11:30:00,21.89,21.9,21.89,21.9,1900.0,21.2828,21.2925,21.2828,21.2925,1900.0
2005-12-02 11:35:00,21.9,21.93,21.89,21.91,4000.0,21.2925,21.3217,21.2828,21.3022,4000.0
2005-12-02 11:40:00,21.92,21.93,21.91,21.91,1700.0,21.3119,21.3217,21.3022,21.3022,1700.0
2005-12-02 11:45:00,21.92,21.95,21.91,21.95,2700.0,21.3119,21.3411,21.3022,21.3411,2700.0
2005-12-02 11:50:00,21.95,21.95,21.93,21.93,2000.0,21.3411,21.3411,21.3217,21.3217,2000.0
2005-12-02 11:55:00,21.93,21.93,21.91,21.91,1100.0,21.3217,21.3217,21.3022,21.3022,1100.0
2005-12-02 12:00:00,21.91,21.92,21.9,21.92,3400.0,21.3022,21.3119,21.2925,21.3119,3400.0
2005-12-02 12:05:00,21.91,21.91,21.86,21.88,3400.0,21.3022,21.3022,21.2536,21.2731,3400.0
2005-12-02 12:10:00,21.88,21.88,21.8,21.81,6500.0,21.2731,21.2731,21.1953,21.205,6500.0
2005-12-02 12:15:00,21.8,21.8,21.65,21.66,9500.0,21.1953,21.1953,21.0494,21.0592,9500.0
2005-12-02 12:20:00,21.69,21.69,21.65,21.66,2000.0,21.0883,21.0883,21.0494,21.0592,2000.0
2005-12-02 12:25:00,21.65,21.65,21.64,21.64,1700.0,21.0494,21.0494,21.0397,21.0397,1700.0
2005-12-02 12:30:00,21.64,21.64,21.6,21.62,2600.0,21.0397,21.0397,21.0008,21.0203,2600.0
2005-12-02 12:35:00,21.62,21.62,21.59,21.59,2700.0,21.0203,21.0203,20.9911,20.9911,2700.0
2005-12-02 12:40:00,21.6,21.6,21.48,21.5,7700.0,21.0008,21.0008,20.8841,20.9036,7700.0
2005-12-02 12:45:00,21.51,21.52,21.51,21.52,1600.0,20.9133,20.923,20.9133,20.923,1600.0
2005-12-02 12:50:00,21.52,21.56,21.45,21.46,8200.0,20.923,20.9619,20.855,20.8647,8200.0
2005-12-02 12:55:00,21.48,21.53,21.46,21.53,3000.0,20.8841,20.9328,20.8647,20.9328,3000.0
2005-12-02 13:00:00,21.53,21.53,21.47,21.48,3600.0,20.9328,20.9328,20.8744,20.8841,3600.0
2005-12-02 13:05:00,21.48,21.49,21.45,21.49,2500.0,20.8841,20.8939,20.855,20.8939,2500.0
2005-12-02 13:10:00,21.49,21.54,21.49,21.53,1400.0,20.8939,20.9425,20.8939,20.9328,1400.0
2005-12-02 13:15:00,21.53,21.53,21.53,21.53,700.0,20.9328,20.9328,20.9328,20.9328,700.0
2005-12-02 13:20:00,21.53,21.53,21.53,21.53,400.0,20.9328,20.9328,20.9328,20.9328,400.0
2005-12-02 13:25:00,21.53,21.54,21.53,21.53,1400.0,20.9328,20.9425,20.9328,20.9328,1400.0
2005-12-02 13:30:00,21.52,21.53,21.5,21.5,1700.0,20.923,20.9328,20.9036,20.9036,1700.0
2005-12-02 13:35:00,21.5,21.5,21.5,21.5,0.0,20.9036,20.9036,20.9036,20.9036,0.0
2005-12-02 13:40:00,21.53,21.53,21.52,21.52,1500.0,20.9328,20.9328,20.923,20.923,1500.0
2005-12-02 13:45:00,21.53,21.54,21.53,21.53,1300.0,20.9328,20.9425,20.9328,20.9328,1300.0
2005-12-02 13:50:00,21.53,21.53,21.51,21.51,2700.0,20.9328,20.9328,20.9133,20.9133,2700.0
2005-12-02 13:55:00,21.51,21.53,21.51,21.53,1700.0,20.9133,20.9328,20.9133,20.9328,1700.0
2005-12-02 14:00:00,21.53,21.56,21.53,21.56,2300.0,20.9328,20.9619,20.9328,20.9619,2300.0
2005-12-02 14:05:00,21.57,21.57,21.56,21.56,900.0,20.9716,20.9716,20.9619,20.9619,900.0
2005-12-02 14:10:00,21.56,21.56,21.53,21.55,2200.0,20.9619,20.9619,20.9328,20.9522,2200.0
2005-12-02 14:15:00,21.54,21.54,21.54,21.54,1300.0,20.9425,20.9425,20.9425,20.9425,1300.0
2005-12-02 14:20:00,21.54,21.56,21.52,21.56,6000.0,20.9425,20.9619,20.923,20.9619,6000.0
2005-12-02 14:25:00,21.56,21.61,21.55,21.59,1600.0,20.9619,21.0105,20.9522,20.9911,1600.0
2005-12-02 14:30:00,21.6,21.61,21.59,21.59,2600.0,21.0008,21.0105,20.9911,20.9911,2600.0
2005-12-02 14:35:00,21.6,21.63,21.54,21.55,7900.0,21.0008,21.03,20.9425,20.9522,7900.0
2005-12-02 14:40:00,21.55,21.56,21.54,21.54,1900.0,20.9522,20.9619,20.9425,20.9425,1900.0
2005-12-02 14:45:00,21.55,21.56,21.55,21.56,1000.0,20.9522,20.9619,20.9522,20.9619,1000.0
2005-12-02 14:50:00,21.56,21.57,21.52,21.52,3400.0,20.9619,20.9716,20.923,20.923,3400.0
2005-12-02 14:55:00,21.53,21.55,21.53,21.55,1600.0,20.9328,20.9522,20.9328,20.9522,1600.0
2005-12-02 15:00:00,21.55,21.55,21.5,21.52,24900.0,20.9522,20.9522,20.9036,20.923,24900.0
2005-12-02 15:05:00,21.52,21.53,21.51,21.53,2400.0,20.923,20.9328,20.9133,20.9328,2400.0
2005-12-02 15:10:00,21.52,21.57,21.52,21.57,6400.0,20.923,20.9716,20.923,20.9716,6400.0
2005-12-02 15:15:00,21.57,21.61,21.56,21.61,4400.0,20.9716,21.0105,20.9619,21.0105,4400.0
2005-12-02 15:20:00,21.64,21.66,21.61,21.64,5900.0,21.0397,21.0592,21.0105,21.0397,5900.0
2005-12-02 15:25:00,21.65,21.68,21.65,21.67,4200.0,21.0494,21.0786,21.0494,21.0689,4200.0
2005-12-02 15:30:00,21.68,21.7,21.68,21.69,17300.0,21.0786,21.098,21.0786,21.0883,17300.0
2005-12-02 15:35:00,21.7,21.7,21.62,21.68,15400.0,21.098,21.098,21.0203,21.0786,15400.0
2005-12-02 15:40:00,21.68,21.7,21.67,21.67,12700.0,21.0786,21.098,21.0689,21.0689,12700.0
2005-12-02 15:45:00,21.68,21.7,21.68,21.7,3000.0,21.0786,21.098,21.0786,21.098,3000.0
2005-12-02 15:50:00,21.71,21.73,21.63,21.67,12900.0,21.1078,21.1272,21.03,21.0689,12900.0
2005-12-02 15:55:00,21.66,21.71,21.66,21.69,12000.0,21.0592,21.1078,21.0592,21.0883,12000.0
2005-12-05 09:30:00,21.7,21.71,21.69,21.71,6500.0,21.098,21.1078,21.0883,21.1078,6500.0
2005-12-05 09:35:00,21.73,21.77,21.64,21.68,2500.0,21.1272,21.1661,21.0397,21.0786,2500.0
2005-12-05 09:40:00,21.68,21.75,21.56,21.62,4200.0,21.0786,21.1467,20.9619,21.0203,4200.0
2005-12-05 09:45:00,21.63,21.75,21.47,21.47,17900.0,21.03,21.1467,20.8744,20.8744,17900.0
2005-12-05 09:50:00,21.48,21.49,21.44,21.48,5000.0,20.8841,20.8939,20.8453,20.8841,5000.0
2005-12-05 09:55:00,21.49,21.54,21.47,21.53,5000.0,20.8939,20.9425,20.8744,20.9328,5000.0
2005-12-05 10:00:00,21.53,21.62,21.5,21.62,28300.0,20.9328,21.0203,20.9036,21.0203,28300.0
2005-12-05 10:05:00,21.61,21.61,21.57,21.57,2900.0,21.0105,21.0105,20.9716,20.9716,2900.0
2005-12-05 10:10:00,21.56,21.56,21.5,21.5,11200.0,20.9619,20.9619,20.9036,20.9036,11200.0
2005-12-05 10:15:00,21.51,21.56,21.5,21.54,14400.0,20.9133,20.9619,20.9036,20.9425,14400.0
2005-12-05 10:20:00,21.53,21.53,21.5,21.5,3700.0,20.9328,20.9328,20.9036,20.9036,3700.0
2005-12-05 10:25:00,21.5,21.54,21.48,21.51,26200.0,20.9036,20.9425,20.8841,20.9133,26200.0
2005-12-05 10:30:00,21.52,21.52,21.48,21.52,11700.0,20.923,20.923,20.8841,20.923,11700.0
2005-12-05 10:35:00,21.5,21.52,21.5,21.52,1600.0,20.9036,20.923,20.9036,20.923,1600.0
2005-12-05 10:40:00,21.5,21.5,21.47,21.48,7000.0,20.9036,20.9036,20.8744,20.8841,7000.0
2005-12-05 10:45:00,21.49,21.53,21.49,21.53,5100.0,20.8939,20.9328,20.8939,20.9328,5100.0
2005-12-05 10:50:00,21.5,21.51,21.46,21.46,6200.0,20.9036,20.9133,20.8647,20.8647,6200.0
2005-12-05 10:55:00,21.47,21.47,21.43,21.43,6400.0,20.8744,20.8744,20.8355,20.8355,6400.0
2005-12-05 11:00:00,21.44,21.51,21.43,21.5,14000.0,20.8453,20.9133,20.8355,20.9036,14000.0
2005-12-05 11:05:00,21.49,21.51,21.47,21.51,6200.0,20.8939,20.9133,20.8744,20.9133,6200.0
2005-12-05 11:10:00,21.52,21.56,21.52,21.56,5400.0,20.923,20.9619,20.923,20.9619,5400.0
2005-12-05 11:15:00,21.55,21.57,21.54,21.57,3300.0,20.9522,20.9716,20.9425,20.9716,3300.0
2005-12-05 11:20:00,21.57,21.6,21.57,21.6,5800.0,20.9716,21.0008,20.9716,21.0008,5800.0
2005-12-05 11:25:00,21.6,21.6,21.56,21.57,4600.0,21.0008,21.0008,20.9619,20.9716,4600.0
2005-12-05 11:30:00,21.57,21.57,21.56,21.57,5000.0,20.9716,20.9716,20.9619,20.9716,5000.0
2005-12-05 11:35:00,21.58,21.59,21.58,21.59,2200.0,20.9814,20.9911,20.9814,20.9911,2200.0
2005-12-05 11:40:00,21.59,21.59,21.59,21.59,700.0,20.9911,20.9911,20.9911,20.9911,700.0
2005-12-05 11:45:00,21.59,21.6,21.58,21.58,3100.0,20.9911,21.0008,20.9814,20.9814,3100.0
2005-12-05 11:50:00,21.6,21.61,21.55,21.55,16700.0,21.0008,21.0105,20.9522,20.9522,16700.0
2005-12-05 11:55:00,21.56,21.56,21.54,21.55,2500.0,20.9619,20.9619,20.9425,20.9522,2500.0
2005-12-05 12:00:00,21.55,21.55,21.5,21.5,2700.0,20.9522,20.9522,20.9036,20.9036,2700.0
2005-12-05 12:05:00,21.5,21.52,21.5,21.51,8100.0,20.9036,20.923,20.9036,20.9133,8100.0
2005-12-05 12:10:00,21.52,21.52,21.51,21.51,2000.0,20.923,20.923,20.9133,20.9133,2000.0
2005-12-05 12:15:00,21.51,21.56,21.51,21.52,5000.0,20.9133,20.9619,20.9133,20.923,5000.0
2005-12-05 12:20:00,21.51,21.51,21.5,21.5,5400.0,20.9133,20.9133,20.9036,20.9036,5400.0
2005-12-05 12:25:00,21.5,21.51,21.5,21.51,3000.0,20.9036,20.9133,20.9036,20.9133,3000.0
2005-12-05 12:30:00,21.52,21.53,21.52,21.53,40800.0,20.923,20.9328,20.923,20.9328,40800.0
2005-12-05 12:35:00,21.51,21.53,21.51,21.53,8200.0,20.9133,20.9328,20.9133,20.9328,8200.0
2005-12-05 12:40:00,21.52,21.53,21.51,21.53,2600.0,20.923,20.9328,20.9133,20.9328,2600.0
2005-12-05 12:45:00,21.52,21.52,21.51,21.51,2600.0,20.923,20.923,20.9133,20.9133,2600.0
2005-12-05 12:50:00,21.52,21.52,21.5,21.52,5400.0,20.923,20.923,20.9036,20.923,5400.0
2005-12-05 12:55:00,21.53,21.56,21.53,21.56,1300.0,20.9328,20.9619,20.9328,20.9619,1300.0
2005-12-05 13:00:00,21.56,21.57,21.52,21.57,10300.0,20.9619,20.9716,20.923,20.9716,10300.0
2005-12-05 13:05:00,21.57,21.57,21.56,21.57,3700.0,20.9716,20.9716,20.9619,20.9716,3700.0
2005-12-05 13:10:00,21.56,21.6,21.56,21.6,4400.0,20.9619,21.0008,20.9619,21.0008,4400.0
2005-12-05 13:15:00,21.59,21.6,21.59,21.6,8000.0,20.9911,21.0008,20.9911,21.0008,8000.0
2005-12-05 13:20:00,21.6,21.61,21.6,21.61,13800.0,21.0008,21.0105,21.0008,21.0105,13800.0
2005-12-05 13:25:00,21.62,21.64,21.62,21.64,10300.0,21.0203,21.0397,21.0203,21.0397,10300.0
2005-12-05 13:30:00,21.62,21.69,21.62,21.65,14700.0,21.0203,21.0883,21.0203,21.0494,14700.0
2005-12-05 13:35:00,21.65,21.69,21.65,21.69,7800.0,21.0494,21.0883,21.0494,21.0883,7800.0
2005-12-05 13:40:00,21.69,21.7,21.68,21.68,5500.0,21.0883,21.098,21.0786,21.0786,5500.0
2005-12-05 13:45:00,21.69,21.7,21.69,21.69,6300.0,21.0883,21.098,21.0883,21.0883,6300.0
2005-12-05 13:50:00,21.69,21.78,21.69,21.78,31500.0,21.0883,21.1758,21.0883,21.1758,31500.0
2005-12-05 13:55:00,21.77,21.83,21.76,21.83,5800.0,21.1661,21.2244,21.1564,21.2244,5800.0
2005-12-05 14:00:00,21.83,21.9,21.83,21.9,25100.0,21.2244,21.2925,21.2244,21.2925,25100.0
2005-12-05 14:05:00,21.9,21.9,21.89,21.9,12300.0,21.2925,21.2925,21.2828,21.2925,12300.0
2005-12-05 14:10:00,21.9,21.96,21.9,21.93,19400.0,21.2925,21.3508,21.2925,21.3217,19400.0
2005-12-05 14:15:00,21.93,21.94,21.9,21.94,7100.0,21.3217,21.3314,21.2925,21.3314,7100.0
2005-12-05 14:20:00,21.94,21.96,21.88,21.89,10500.0,21.3314,21.3508,21.2731,21.2828,10500.0
2005-12-05 14:25:00,21.89,21.91,21.88,21.9,79600.0,21.2828,21.3022,21.2731,21.2925,79600.0
2005-12-05 14:30:00,21.9,21.91,21.89,21.91,13600.0,21.2925,21.3022,21.2828,21.3022,13600.0
2005-12-05 14:35:00,21.91,21.93,21.91,21.92,9400.0,21.3022,21.3217,21.3022,21.3119,9400.0
2005-12-05 14:40:00,21.93,21.93,21.92,21.92,4700.0,21.3217,21.3217,21.3119,21.3119,4700.0
2005-12-05 14:45:00,21.92,21.92,21.91,21.92,6900.0,21.3119,21.3119,21.3022,21.3119,6900.0
2005-12-05 14:50:00,21.92,21.92,21.91,21.91,3400.0,21.3119,21.3119,21.3022,21.3022,3400.0
2005-12-05 14:55:00,21.91,21.91,21.89,21.91,13000.0,21.3022,21.3022,21.2828,21.3022,13000.0
2005-12-05 15:00:00,21.91,21.92,21.88,21.88,4800.0,21.3022,21.3119,21.2731,21.2731,4800.0
2005-12-05 15:05:00,21.89,21.9,21.89,21.9,31100.0,21.2828,21.2925,21.2828,21.2925,31100.0
2005-12-05 15:10:00,21.9,21.91,21.89,21.9,8200.0,21.2925,21.3022,21.2828,21.2925,8200.0
2005-12-05 15:15:00,21.91,21.91,21.9,21.9,3000.0,21.3022,21.3022,21.2925,21.2925,3000.0
2005-12-05 15:20:00,21.9,21.91,21.9,21.91,8300.0,21.2925,21.3022,21.2925,21.3022,8300.0
2005-12-05 15:25:00,21.91,21.92,21.89,21.9,13000.0,21.3022,21.3119,21.2828,21.2925,13000.0
2005-12-05 15:30:00,21.9,21.91,21.9,21.91,12400.0,21.2925,21.3022,21.2925,21.3022,12400.0
2005-12-05 15:35:00,21.91,21.94,21.91,21.93,7100.0,21.3022,21.3314,21.3022,21.3217,7100.0
2005-12-05 15:40:00,21.92,21.93,21.91,21.92,5400.0,21.3119,21.3217,21.3022,21.3119,5400.0
2005-12-05 15:45:00,21.92,21.92,21.88,21.91,19400.0,21.3119,21.3119,21.2731,21.3022,19400.0
2005-12-05 15:50:00,21.92,21.94,21.91,21.94,22900.0,21.3119,21.3314,21.3022,21.3314,22900.0
2005-12-05 15:55:00,21.94,21.95,21.93,21.94,79600.0,21.3314,21.3411,21.3217,21.3314,79600.0
2005-12-06 09:30:00,21.96,22.08,21.94,22.08,18900.0,21.3508,21.4675,21.3314,21.4675,18900.0
2005-12-06 09:35:00,22.08,22.1,22.08,22.1,2500.0,21.4675,21.4869,21.4675,21.4869,2500.0
2005-12-06 09:40:00,22.05,22.05,22.0,22.0,13500.0,21.4383,21.4383,21.3897,21.3897,13500.0
2005-12-06 09:45:00,21.99,22.01,21.91,21.93,9300.0,21.38,21.3994,21.3022,21.3217,9300.0
2005-12-06 09:50:00,21.93,22.05,21.93,21.97,12900.0,21.3217,21.4383,21.3217,21.3606,12900.0
2005-12-06 09:55:00,21.96,22.02,21.95,22.02,10700.0,21.3508,21.4092,21.3411,21.4092,10700.0
2005-12-06 10:00:00,21.99,22.02,21.96,22.02,28500.0,21.38,21.4092,21.3508,21.4092,28500.0
2005-12-06 10:05:00,21.99,22.11,21.99,22.11,32300.0,21.38,21.4967,21.38,21.4967,32300.0
2005-12-06 10:10:00,22.11,22.19,22.11,22.16,7200.0,21.4967,21.5745,21.4967,21.5453,7200.0
2005-12-06 10:15:00,22.18,22.22,22.17,22.22,25200.0,21.5647,21.6036,21.555,21.6036,25200.0
2005-12-06 10:20:00,22.23,22.3,22.23,22.3,11700.0,21.6133,21.6814,21.6133,21.6814,11700.0
2005-12-06 10:25:00,22.3,22.4,22.3,22.36,22100.0,21.6814,21.7786,21.6814,21.7397,22100.0
2005-12-06 10:30:00,22.36,22.36,22.28,22.29,22100.0,21.7397,21.7397,21.662,21.6717,22100.0
2005-12-06 10:35:00,22.29,22.29,22.24,22.25,9700.0,21.6717,21.6717,21.6231,21.6328,9700.0
2005-12-06 10:40:00,22.25,22.25,22.19,22.2,16700.0,21.6328,21.6328,21.5745,21.5842,16700.0
2005-12-06 10:45:00,22.21,22.21,22.2,22.21,19700.0,21.5939,21.5939,21.5842,21.5939,19700.0
2005-12-06 10:50:00,22.2,22.27,22.19,22.26,17100.0,21.5842,21.6522,21.5745,21.6425,17100.0
2005-12-06 10:55:00,22.27,22.27,22.25,22.27,14600.0,21.6522,21.6522,21.6328,21.6522,14600.0
2005-12-06 11:00:00,22.27,22.31,22.26,22.31,24600.0,21.6522,21.6911,21.6425,21.6911,24600.0
2005-12-06 11:05:00,22.3,22.31,22.3,22.3,5300.0,21.6814,21.6911,21.6814,21.6814,5300.0
2005-12-06 11:10:00,22.3,22.31,22.28,22.28,16700.0,21.6814,21.6911,21.662,21.662,16700.0
2005-12-06 11:15:00,22.29,22.35,22.29,22.33,13900.0,21.6717,21.73,21.6717,21.7106,13900.0
2005-12-06 11:20:00,22.32,22.38,22.31,22.38,22400.0,21.7008,21.7592,21.6911,21.7592,22400.0
2005-12-06 11:25:00,22.39,22.41,22.37,22.41,34600.0,21.7689,21.7883,21.7495,21.7883,34600.0
2005-12-06 11:30:00,22.41,22.42,22.39,22.42,17400.0,21.7883,21.7981,21.7689,21.7981,17400.0
2005-12-06 11:35:00,22.42,22.49,22.42,22.49,15400.0,21.7981,21.8661,21.7981,21.8661,15400.0
2005-12-06 11:40:00,22.48,22.53,22.48,22.53,25700.0,21.8564,21.905,21.8564,21.905,25700.0
2005-12-06 11:45:00,22.55,22.55,22.53,22.55,41300.0,21.9245,21.9245,21.905,21.9245,41300.0
2005-12-06 11:50:00,22.54,22.58,22.53,22.58,7700.0,21.9147,21.9536,21.905,21.9536,7700.0
2005-12-06 11:55:00,22.58,22.59,22.57,22.57,2100.0,21.9536,21.9634,21.9439,21.9439,2100.0
2005-12-06 12:00:00,22.57,22.58,22.53,22.53,11300.0,21.9439,21.9536,21.905,21.905,11300.0
2005-12-06 12:05:00,22.55,22.55,22.54,22.55,2900.0,21.9245,21.9245,21.9147,21.9245,2900.0
2005-12-06 12:10:00,22.55,22.62,22.55,22.62,6700.0,21.9245,21.9925,21.9245,21.9925,6700.0
2005-12-06 12:15:00,22.62,22.86,22.62,22.86,44200.0,21.9925,22.2259,21.9925,22.2259,44200.0
2005-12-06 12:20:00,22.86,22.9,22.79,22.82,39900.0,22.2259,22.2648,22.1578,22.187,39900.0
2005-12-06 12:25:00,22.82,22.85,22.82,22.85,20600.0,22.187,22.2161,22.187,22.2161,20600.0
2005-12-06 12:30:00,22.85,22.85,22.84,22.84,18700.0,22.2161,22.2161,22.2064,22.2064,18700.0
2005-12-06 12:35:00,22.83,22.93,22.83,22.89,31400.0,22.1967,22.2939,22.1967,22.255,31400.0
2005-12-06 12:40:00,22.89,22.9,22.88,22.88,12000.0,22.255,22.2648,22.2453,22.2453,12000.0
2005-12-06 12:45:00,22.89,22.91,22.89,22.91,4800.0,22.255,22.2745,22.255,22.2745,4800.0
2005-12-06 12:50:00,22.91,22.95,22.9,22.94,8800.0,22.2745,22.3134,22.2648,22.3036,8800.0
2005-12-06 12:55:00,22.94,23.13,22.94,23.13,42100.0,22.3036,22.4884,22.3036,22.4884,42100.0
2005-12-06 13:00:00,23.1,23.37,23.09,23.32,59000.0,22.4592,22.7217,22.4495,22.6731,59000.0
2005-12-06 13:05:00,23.36,23.41,23.28,23.35,55100.0,22.712,22.7606,22.6342,22.7023,55100.0
2005-12-06 13:10:00,23.35,23.39,23.3,23.31,45400.0,22.7023,22.7412,22.6537,22.6634,45400.0
2005-12-06 13:15:00,23.31,23.34,23.29,23.31,24000.0,22.6634,22.6925,22.6439,22.6634,24000.0
2005-12-06 13:20:00,23.29,23.3,23.26,23.27,6800.0,22.6439,22.6537,22.6148,22.6245,6800.0
2005-12-06 13:25:00,23.27,23.27,23.2,23.2,1400.0,22.6245,22.6245,22.5564,22.5564,1400.0
2005-12-06 13:30:00,23.19,23.33,23.16,23.33,60100.0,22.5467,22.6828,22.5175,22.6828,60100.0
2005-12-06 13:35:00,23.33,23.35,23.28,23.29,94600.0,22.6828,22.7023,22.6342,22.6439,94600.0
2005-12-06 13:40:00,23.29,23.29,23.28,23.28,2000.0,22.6439,22.6439,22.6342,22.6342,2000.0
2005-12-06 13:45:00,23.28,23.3,23.27,23.3,8800.0,22.6342,22.6537,22.6245,22.6537,8800.0
2005-12-06 13:50:00,23.31,23.52,23.3,23.52,22800.0,22.6634,22.8676,22.6537,22.8676,22800.0
2005-12-06 13:55:00,23.6,23.71,23.5,23.7,30400.0,22.9453,23.0523,22.8481,23.0426,30400.0
2005-12-06 14:00:00,23.7,23.84,23.7,23.83,68100.0,23.0426,23.1787,23.0426,23.169,68100.0
2005-12-06 14:05:00,23.83,23.89,23.8,23.81,110500.0,23.169,23.2273,23.1398,23.1495,110500.0
2005-12-06 14:10:00,23.81,23.83,23.79,23.82,32700.0,23.1495,23.169,23.1301,23.1592,32700.0
2005-12-06 14:15:00,23.85,23.97,23.84,23.97,128000.0,23.1884,23.3051,23.1787,23.3051,128000.0
2005-12-06 14:20:00,23.95,24.09,23.95,24.0,77100.0,23.2856,23.4217,23.2856,23.3342,77100.0
2005-12-06 14:25:00,24.0,24.08,23.99,24.06,54900.0,23.3342,23.412,23.3245,23.3926,54900.0
2005-12-06 14:30:00,24.05,24.07,23.98,23.99,93400.0,23.3829,23.4023,23.3148,23.3245,93400.0
2005-12-06 14:35:00,23.99,24.25,23.99,24.19,69600.0,23.3245,23.5773,23.3245,23.519,69600.0
2005-12-06 14:40:00,24.24,24.31,24.11,24.14,122900.0,23.5676,23.6356,23.4412,23.4704,122900.0
2005-12-06 14:45:00,24.15,24.18,24.11,24.11,23300.0,23.4801,23.5092,23.4412,23.4412,23300.0
2005-12-06 14:50:00,24.12,24.12,23.93,23.93,26900.0,23.4509,23.4509,23.2662,23.2662,26900.0
2005-12-06 14:55:00,23.93,23.95,23.87,23.89,30800.0,23.2662,23.2856,23.2078,23.2273,30800.0
2005-12-06 15:00:00,23.9,23.96,23.89,23.95,61100.0,23.237,23.2954,23.2273,23.2856,61100.0
2005-12-06 15:05:00,23.95,23.97,23.9,23.9,36600.0,23.2856,23.3051,23.237,23.237,36600.0
2005-12-06 15:10:00,23.9,23.91,23.82,23.83,39700.0,23.237,23.2467,23.1592,23.169,39700.0
2005-12-06 15:15:00,23.81,23.85,23.76,23.76,42000.0,23.1495,23.1884,23.1009,23.1009,42000.0
2005-12-06 15:20:00,23.77,23.78,23.73,23.78,36100.0,23.1106,23.1203,23.0717,23.1203,36100.0
2005-12-06 15:25:00,23.78,23.78,23.75,23.76,54600.0,23.1203,23.1203,23.0912,23.1009,54600.0
2005-12-06 15:30:00,23.76,23.85,23.74,23.81,75500.0,23.1009,23.1884,23.0815,23.1495,75500.0
2005-12-06 15:35:00,23.8,23.81,23.64,23.65,58000.0,23.1398,23.1495,22.9842,22.994,58000.0
2005-12-06 15:40:00,23.65,23.72,23.63,23.68,47900.0,22.994,23.062,22.9745,23.0231,47900.0
2005-12-06 15:45:00,23.69,23.69,23.65,23.67,23500.0,23.0328,23.0328,22.994,23.0134,23500.0
2005-12-06 15:50:00,23.68,23.7,23.6,23.65,49500.0,23.0231,23.0426,22.9453,22.994,49500.0
2005-12-06 15:55:00,23.65,23.65,23.62,23.65,53600.0,22.994,22.994,22.9648,22.994,53600.0
2005-12-07 09:30:00,23.6,23.94,23.59,23.64,30600.0,22.9453,23.2759,22.9356,22.9842,30600.0
2005-12-07 09:35:00,23.61,23.65,23.58,23.59,39900.0,22.9551,22.994,22.9259,22.9356,39900.0
2005-12-07 09:40:00,23.59,23.69,23.59,23.62,21900.0,22.9356,23.0328,22.9356,22.9648,21900.0
2005-12-07 09:45:00,23.62,23.69,23.6,23.65,9200.0,22.9648,23.0328,22.9453,22.994,9200.0
2005-12-07 09:50:00,23.66,23.87,23.66,23.86,37700.0,23.0037,23.2078,23.0037,23.1981,37700.0
2005-12-07 09:55:00,23.87,24.02,23.85,23.9,65100.0,23.2078,23.3537,23.1884,23.237,65100.0
2005-12-07 10:00:00,23.9,23.9,23.85,23.9,20300.0,23.237,23.237,23.1884,23.237,20300.0
2005-12-07 10:05:00,23.9,24.0,23.9,24.0,65900.0,23.237,23.3342,23.237,23.3342,65900.0
2005-12-07 10:10:00,24.0,24.09,23.96,24.09,46200.0,23.3342,23.4217,23.2954,23.4217,46200.0
2005-12-07 10:15:00,24.0,24.01,23.94,23.94,20100.0,23.3342,23.344,23.2759,23.2759,20100.0
2005-12-07 10:20:00,23.95,23.95,23.86,23.88,24700.0,23.2856,23.2856,23.1981,23.2176,24700.0
2005-12-07 10:25:00,23.88,23.9,23.84,23.9,7100.0,23.2176,23.237,23.1787,23.237,7100.0
2005-12-07 10:30:00,23.91,23.92,23.87,23.88,24400.0,23.2467,23.2565,23.2078,23.2176,24400.0
2005-12-07 10:35:00,23.88,23.95,23.86,23.95,6800.0,23.2176,23.2856,23.1981,23.2856,6800.0
2005-12-07 10:40:00,23.95,23.95,23.91,23.92,8900.0,23.2856,23.2856,23.2467,23.2565,8900.0
2005-12-07 10:45:00,23.92,23.92,23.9,23.91,16200.0,23.2565,23.2565,23.237,23.2467,16200.0
2005-12-07 10:50:00,23.91,23.92,23.9,23.91,12400.0,23.2467,23.2565,23.237,23.2467,12400.0
2005-12-07 10:55:00,23.89,23.91,23.89,23.89,33000.0,23.2273,23.2467,23.2273,23.2273,33000.0
2005-12-07 11:00:00,23.85,23.9,23.85,23.9,17200.0,23.1884,23.237,23.1884,23.237,17200.0
2005-12-07 11:05:00,23.87,23.9,23.87,23.9,7100.0,23.2078,23.237,23.2078,23.237,7100.0
2005-12-07 11:10:00,23.9,23.92,23.88,23.92,13600.0,23.237,23.2565,23.2176,23.2565,13600.0
2005-12-07 11:15:00,23.91,23.91,23.87,23.88,3900.0,23.2467,23.2467,23.2078,23.2176,3900.0
2005-12-07 11:20:00,23.82,23.88,23.8,23.83,5900.0,23.1592,23.2176,23.1398,23.169,5900.0
2005-12-07 11:25:00,23.83,23.83,23.8,23.82,6200.0,23.169,23.169,23.1398,23.1592,6200.0
2005-12-07 11:30:00,23.8,23.81,23.76,23.8,12500.0,23.1398,23.1495,23.1009,23.1398,12500.0
2005-12-07 11:35:00,23.8,23.87,23.8,23.81,5300.0,23.1398,23.2078,23.1398,23.1495,5300.0
2005-12-07 11:40:00,23.8,23.81,23.73,23.77,4300.0,23.1398,23.1495,23.0717,23.1106,4300.0
2005-12-07 11:45:00,23.73,23.78,23.73,23.77,5900.0,23.0717,23.1203,23.0717,23.1106,5900.0
2005-12-07 11:50:00,23.76,23.81,23.75,23.76,10800.0,23.1009,23.1495,23.0912,23.1009,10800.0
2005-12-07 11:55:00,23.77,23.77,23.66,23.67,15200.0,23.1106,23.1106,23.0037,23.0134,15200.0
2005-12-07 12:00:00,23.67,23.69,23.66,23.68,15600.0,23.0134,23.0328,23.0037,23.0231,15600.0
2005-12-07 12:05:00,23.67,23.68,23.6,23.61,6800.0,23.0134,23.0231,22.9453,22.9551,6800.0
2005-12-07 12:10:00,23.6,23.6,23.47,23.5,17900.0,22.9453,22.9453,22.8189,22.8481,17900.0
2005-12-07 12:15:00,23.51,23.62,23.5,23.54,12800.0,22.8578,22.9648,22.8481,22.887,12800.0
2005-12-07 12:20:00,23.54,23.57,23.51,23.54,6500.0,22.887,22.9162,22.8578,22.887,6500.0
2005-12-07 12:25:00,23.54,23.59,23.54,23.58,4300.0,22.887,22.9356,22.887,22.9259,4300.0
2005-12-07 12:30:00,23.58,23.58,23.56,23.56,5800.0,22.9259,22.9259,22.9064,22.9064,5800.0
2005-12-07 12:35:00,23.56,23.57,23.55,23.57,5300.0,22.9064,22.9162,22.8967,22.9162,5300.0
2005-12-07 12:40:00,23.57,23.62,23.57,23.62,5200.0,22.9162,22.9648,22.9162,22.9648,5200.0
2005-12-07 12:45:00,23.62,23.62,23.58,23.58,5000.0,22.9648,22.9648,22.9259,22.9259,5000.0
2005-12-07 12:50:00,23.58,23.68,23.58,23.64,7600.0,22.9259,23.0231,22.9259,22.9842,7600.0
2005-12-07 12:55:00,23.64,23.64,23.59,23.6,2300.0,22.9842,22.9842,22.9356,22.9453,2300.0
2005-12-07 13:00:00,23.57,23.58,23.57,23.57,7900.0,22.9162,22.9259,22.9162,22.9162,7900.0
2005-12-07 13:05:00,23.57,23.58,23.5,23.5,17500.0,22.9162,22.9259,22.8481,22.8481,17500.0
2005-12-07 13:10:00,23.48,23.52,23.47,23.52,9900.0,22.8287,22.8676,22.8189,22.8676,9900.0
2005-12-07 13:15:00,23.52,23.53,23.5,23.53,4700.0,22.8676,22.8773,22.8481,22.8773,4700.0
2005-12-07 13:20:00,23.55,23.55,23.53,23.54,6100.0,22.8967,22.8967,22.8773,22.887,6100.0
2005-12-07 13:25:00,23.51,23.52,23.51,23.51,15500.0,22.8578,22.8676,22.8578,22.8578,15500.0
2005-12-07 13:30:00,23.5,23.53,23.5,23.51,15900.0,22.8481,22.8773,22.8481,22.8578,15900.0
2005-12-07 13:35:00,23.53,23.53,23.53,23.53,1200.0,22.8773,22.8773,22.8773,22.8773,1200.0
2005-12-07 13:40:00,23.52,23.53,23.52,23.53,1000.0,22.8676,22.8773,22.8676,22.8773,1000.0
2005-12-07 13:45:00,23.53,23.54,23.51,23.51,7300.0,22.8773,22.887,22.8578,22.8578,7300.0
2005-12-07 13:50:00,23.51,23.54,23.5,23.52,11000.0,22.8578,22.887,22.8481,22.8676,11000.0
2005-12-07 13:55:00,23.51,23.54,23.5,23.52,7100.0,22.8578,22.887,22.8481,22.8676,7100.0
2005-12-07 14:00:00,23.52,23.53,23.51,23.53,23100.0,22.8676,22.8773,22.8578,22.8773,23100.0
2005-12-07 14:05:00,23.53,23.58,23.52,23.55,5300.0,22.8773,22.9259,22.8676,22.8967,5300.0
2005-12-07 14:10:00,23.55,23.55,23.52,23.54,9000.0,22.8967,22.8967,22.8676,22.887,9000.0
2005-12-07 14:15:00,23.52,23.53,23.52,23.52,3800.0,22.8676,22.8773,22.8676,22.8676,3800.0
2005-12-07 14:20:00,23.53,23.79,23.53,23.54,5000.0,22.8773,23.1301,22.8773,22.887,5000.0
2005-12-07 14:25:00,23.52,23.54,23.5,23.5,9500.0,22.8676,22.887,22.8481,22.8481,9500.0
2005-12-07 14:30:00,23.51,23.54,23.51,23.53,7700.0,22.8578,22.887,22.8578,22.8773,7700.0
2005-12-07 14:35:00,23.54,23.56,23.51,23.56,5600.0,22.887,22.9064,22.8578,22.9064,5600.0
2005-12-07 14:40:00,23.57,23.58,23.55,23.56,10100.0,22.9162,22.9259,22.8967,22.9064,10100.0
2005-12-07 14:45:00,23.57,23.59,23.56,23.59,8500.0,22.9162,22.9356,22.9064,22.9356,8500.0
2005-12-07 14:50:00,23.58,23.63,23.58,23.61,6900.0,22.9259,22.9745,22.9259,22.9551,6900.0
2005-12-07 14:55:00,23.6,23.62,23.58,23.59,9500.0,22.9453,22.9648,22.9259,22.9356,9500.0
2005-12-07 15:00:00,23.59,23.59,23.57,23.58,15100.0,22.9356,22.9356,22.9162,22.9259,15100.0
2005-12-07 15:05:00,23.58,23.59,23.55,23.56,10700.0,22.9259,22.9356,22.8967,22.9064,10700.0
2005-12-07 15:10:00,23.56,23.59,23.56,23.58,9100.0,22.9064,22.9356,22.9064,22.9259,9100.0
2005-12-07 15:15:00,23.58,23.6,23.58,23.58,14300.0,22.9259,22.9453,22.9259,22.9259,14300.0
2005-12-07 15:20:00,23.57,23.6,23.57,23.6,16700.0,22.9162,22.9453,22.9162,22.9453,16700.0
2005-12-07 15:25:00,23.6,23.62,23.6,23.6,11900.0,22.9453,22.9648,22.9453,22.9453,11900.0
2005-12-07 15:30:00,23.61,23.63,23.6,23.63,17700.0,22.9551,22.9745,22.9453,22.9745,17700.0
2005-12-07 15:35:00,23.63,23.68,23.61,23.63,8100.0,22.9745,23.0231,22.9551,22.9745,8100.0
2005-12-07 15:40:00,23.64,23.69,23.64,23.68,8700.0,22.9842,23.0328,22.9842,23.0231,8700.0
2005-12-07 15:45:00,23.68,23.69,23.66,23.67,16300.0,23.0231,23.0328,23.0037,23.0134,16300.0
2005-12-07 15:50:00,23.67,23.76,23.67,23.75,21700.0,23.0134,23.1009,23.0134,23.0912,21700.0
2005-12-07 15:55:00,23.74,23.75,23.71,23.72,16700.0,23.0815,23.0912,23.0523,23.062,16700.0
2005-12-08 09:30:00,23.77,23.77,23.73,23.76,3000.0,23.1106,23.1106,23.0717,23.1009,3000.0
2005-12-08 09:35:00,23.76,23.76,23.68,23.7,2600.0,23.1009,23.1009,23.0231,23.0426,2600.0
2005-12-08 09:40:00,23.71,23.75,23.71,23.75,1600.0,23.0523,23.0912,23.0523,23.0912,1600.0
2005-12-08 09:45:00,23.74,23.74,23.64,23.64,2400.0,23.0815,23.0815,22.9842,22.9842,2400.0
2005-12-08 09:50:00,23.63,23.63,23.55,23.57,7200.0,22.9745,22.9745,22.8967,22.9162,7200.0
2005-12-08 09:55:00,23.6,23.93,23.6,23.81,32000.0,22.9453,23.2662,22.9453,23.1495,32000.0
2005-12-08 10:00:00,23.82,23.83,23.8,23.81,4400.0,23.1592,23.169,23.1398,23.1495,4400.0
2005-12-08 10:05:00,23.81,23.84,23.81,23.83,3600.0,23.1495,23.1787,23.1495,23.169,3600.0
2005-12-08 10:10:00,23.83,23.83,23.82,23.83,6200.0,23.169,23.169,23.1592,23.169,6200.0
2005-12-08 10:15:00,23.83,23.84,23.81,23.82,6400.0,23.169,23.1787,23.1495,23.1592,6400.0
2005-12-08 10:20:00,23.82,23.85,23.82,23.85,4100.0,23.1592,23.1884,23.1592,23.1884,4100.0
2005-12-08 10:25:00,23.84,23.85,23.82,23.82,4100.0,23.1787,23.1884,23.1592,23.1592,4100.0
2005-12-08 10:30:00,23.82,23.83,23.8,23.83,7400.0,23.1592,23.169,23.1398,23.169,7400.0
2005-12-08 10:35:00,23.84,23.86,23.83,23.83,8000.0,23.1787,23.1981,23.169,23.169,8000.0
2005-12-08 10:40:00,23.84,23.89,23.84,23.89,10400.0,23.1787,23.2273,23.1787,23.2273,10400.0
2005-12-08 10:45:00,23.89,23.9,23.88,23.88,3100.0,23.2273,23.237,23.2176,23.2176,3100.0
2005-12-08 10:50:00,23.88,23.89,23.87,23.88,2500.0,23.2176,23.2273,23.2078,23.2176,2500.0
2005-12-08 10:55:00,23.88,23.89,23.88,23.89,2900.0,23.2176,23.2273,23.2176,23.2273,2900.0
2005-12-08 11:00:00,23.89,23.91,23.87,23.88,16100.0,23.2273,23.2467,23.2078,23.2176,16100.0
2005-12-08 11:05:00,23.88,23.93,23.87,23.93,7700.0,23.2176,23.2662,23.2078,23.2662,7700.0
2005-12-08 11:10:00,23.93,23.99,23.92,23.98,23900.0,23.2662,23.3245,23.2565,23.3148,23900.0
2005-12-08 11:15:00,23.98,24.04,23.98,24.04,72400.0,23.3148,23.3731,23.3148,23.3731,72400.0
2005-12-08 11:20:00,24.04,24.06,24.04,24.05,7000.0,23.3731,23.3926,23.3731,23.3829,7000.0
2005-12-08 11:25:00,24.04,24.07,24.02,24.07,4200.0,23.3731,23.4023,23.3537,23.4023,4200.0
2005-12-08 11:30:00,24.07,24.08,24.05,24.06,4300.0,23.4023,23.412,23.3829,23.3926,4300.0
2005-12-08 11:35:00,24.09,24.2,24.09,24.2,18300.0,23.4217,23.5287,23.4217,23.5287,18300.0
2005-12-08 11:40:00,24.18,24.2,24.18,24.2,5800.0,23.5092,23.5287,23.5092,23.5287,5800.0
2005-12-08 11:45:00,24.2,24.21,24.18,24.18,10200.0,23.5287,23.5384,23.5092,23.5092,10200.0
2005-12-08 11:50:00,24.18,24.18,24.11,24.15,7500.0,23.5092,23.5092,23.4412,23.4801,7500.0
2005-12-08 11:55:00,24.18,24.18,24.14,24.16,3900.0,23.5092,23.5092,23.4704,23.4898,3900.0
2005-12-08 12:00:00,24.17,24.17,24.15,24.15,1000.0,23.4995,23.4995,23.4801,23.4801,1000.0
2005-12-08 12:05:00,24.13,24.13,24.12,24.13,2200.0,23.4606,23.4606,23.4509,23.4606,2200.0
2005-12-08 12:10:00,24.09,24.11,24.03,24.04,13400.0,23.4217,23.4412,23.3634,23.3731,13400.0
2005-12-08 12:15:00,24.04,24.05,24.04,24.04,14300.0,23.3731,23.3829,23.3731,23.3731,14300.0
2005-12-08 12:20:00,24.04,24.04,24.03,24.04,1500.0,23.3731,23.3731,23.3634,23.3731,1500.0
2005-12-08 12:25:00,24.04,24.05,24.03,24.03,5700.0,23.3731,23.3829,23.3634,23.3634,5700.0
2005-12-08 12:30:00,24.03,24.03,24.02,24.03,1900.0,23.3634,23.3634,23.3537,23.3634,1900.0
2005-12-08 12:35:00,24.03,24.05,24.03,24.03,2500.0,23.3634,23.3829,23.3634,23.3634,2500.0
2005-12-08 12:40:00,24.04,24.06,24.03,24.04,3500.0,23.3731,23.3926,23.3634,23.3731,3500.0
2005-12-08 12:45:00,24.03,24.05,24.01,24.05,5000.0,23.3634,23.3829,23.344,23.3829,5000.0
2005-12-08 12:50:00,24.03,24.05,24.03,24.05,1000.0,23.3634,23.3829,23.3634,23.3829,1000.0
2005-12-08 12:55:00,24.05,24.05,24.03,24.04,1400.0,23.3829,23.3829,23.3634,23.3731,1400.0
2005-12-08 13:00:00,24.02,24.02,24.0,24.0,7700.0,23.3537,23.3537,23.3342,23.3342,7700.0
2005-12-08 13:05:00,24.0,24.0,24.0,24.0,7800.0,23.3342,23.3342,23.3342,23.3342,7800.0
2005-12-08 13:10:00,24.0,24.01,23.99,24.0,5700.0,23.3342,23.344,23.3245,23.3342,5700.0
2005-12-08 13:15:00,24.0,24.03,24.0,24.03,3300.0,23.3342,23.3634,23.3342,23.3634,3300.0
2005-12-08 13:20:00,24.03,24.03,23.99,24.01,19200.0,23.3634,23.3634,23.3245,23.344,19200.0
2005-12-08 13:25:00,24.01,24.01,23.99,24.0,3800.0,23.344,23.344,23.3245,23.3342,3800.0
2005-12-08 13:30:00,23.99,24.01,23.96,23.96,9000.0,23.3245,23.344,23.2954,23.2954,9000.0
2005-12-08 13:35:00,23.91,23.92,23.91,23.92,9100.0,23.2467,23.2565,23.2467,23.2565,9100.0
2005-12-08 13:40:00,23.91,23.91,23.9,23.91,2400.0,23.2467,23.2467,23.237,23.2467,2400.0
2005-12-08 13:45:00,23.91,23.91,23.88,23.88,3300.0,23.2467,23.2467,23.2176,23.2176,3300.0
2005-12-08 13:50:00,23.89,23.97,23.88,23.97,7100.0,23.2273,23.3051,23.2176,23.3051,7100.0
2005-12-08 13:55:00,23.97,24.07,23.97,24.07,7200.0,23.3051,23.4023,23.3051,23.4023,7200.0
2005-12-08 14:00:00,24.06,24.1,24.06,24.06,6000.0,23.3926,23.4315,23.3926,23.3926,6000.0
2005-12-08 14:05:00,24.01,24.02,24.0,24.0,1700.0,23.344,23.3537,23.3342,23.3342,1700.0
2005-12-08 14:10:00,23.99,24.02,23.98,24.01,27900.0,23.3245,23.3537,23.3148,23.344,27900.0
2005-12-08 14:15:00,24.01,24.01,23.97,23.97,29400.0,23.344,23.344,23.3051,23.3051,29400.0
2005-12-08 14:20:00,23.97,23.97,23.89,23.94,12600.0,23.3051,23.3051,23.2273,23.2759,12600.0
2005-12-08 14:25:00,23.93,23.93,23.92,23.92,4600.0,23.2662,23.2662,23.2565,23.2565,4600.0
2005-12-08 14:30:00,23.92,23.92,23.84,23.86,9600.0,23.2565,23.2565,23.1787,23.1981,9600.0
2005-12-08 14:35:00,23.85,23.87,23.84,23.87,5000.0,23.1884,23.2078,23.1787,23.2078,5000.0
2005-12-08 14:40:00,23.87,23.87,23.8,23.82,9700.0,23.2078,23.2078,23.1398,23.1592,9700.0
2005-12-08 14:45:00,23.83,23.83,23.8,23.81,6800.0,23.169,23.169,23.1398,23.1495,6800.0
2005-12-08 14:50:00,23.79,23.81,23.75,23.81,9100.0,23.1301,23.1495,23.0912,23.1495,9100.0
2005-12-08 14:55:00,23.81,23.81,23.79,23.81,7900.0,23.1495,23.1495,23.1301,23.1495,7900.0
2005-12-08 15:00:00,23.82,23.87,23.8,23.85,7900.0,23.1592,23.2078,23.1398,23.1884,7900.0
2005-12-08 15:05:00,23.85,23.86,23.84,23.86,3800.0,23.1884,23.1981,23.1787,23.1981,3800.0
2005-12-08 15:10:00,23.86,23.98,23.85,23.98,15200.0,23.1981,23.3148,23.1884,23.3148,15200.0
2005-12-08 15:15:00,23.98,24.03,23.98,24.0,8300.0,23.3148,23.3634,23.3148,23.3342,8300.0
2005-12-08 15:20:00,24.01,24.02,24.0,24.01,8700.0,23.344,23.3537,23.3342,23.344,8700.0
2005-12-08 15:25:00,24.01,24.03,24.0,24.03,9400.0,23.344,23.3634,23.3342,23.3634,9400.0
2005-12-08 15:30:00,24.03,24.03,24.0,24.03,15700.0,23.3634,23.3634,23.3342,23.3634,15700.0
2005-12-08 15:35:00,24.03,24.05,24.02,24.03,7800.0,23.3634,23.3829,23.3537,23.3634,7800.0
2005-12-08 15:40:00,24.03,24.03,24.0,24.02,13000.0,23.3634,23.3634,23.3342,23.3537,13000.0
2005-12-08 15:45:00,24.02,24.02,23.99,24.01,20100.0,23.3537,23.3537,23.3245,23.344,20100.0
2005-12-08 15:50:00,24.0,24.02,24.0,24.0,18000.0,23.3342,23.3537,23.3342,23.3342,18000.0
2005-12-08 15:55:00,23.98,24.0,23.93,24.0,15400.0,23.3148,23.3342,23.2662,23.3342,15400.0
2005-12-09 09:30:00,23.99,24.13,23.99,24.13,3600.0,23.3245,23.4606,23.3245,23.4606,3600.0
2005-12-09 09:35:00,24.13,24.2,24.13,24.18,2500.0,23.4606,23.5287,23.4606,23.5092,2500.0
2005-12-09 09:40:00,24.11,24.13,24.09,24.13,2500.0,23.4412,23.4606,23.4217,23.4606,2500.0
2005-12-09 09:45:00,24.12,24.17,24.03,24.04,12500.0,23.4509,23.4995,23.3634,23.3731,12500.0
2005-12-09 09:50:00,24.02,24.03,23.99,24.0,6600.0,23.3537,23.3634,23.3245,23.3342,6600.0
2005-12-09 09:55:00,23.95,23.95,23.81,23.81,6300.0,23.2856,23.2856,23.1495,23.1495,6300.0
2005-12-09 10:00:00,23.82,23.87,23.82,23.82,9800.0,23.1592,23.2078,23.1592,23.1592,9800.0
2005-12-09 10:05:00,23.82,23.83,23.81,23.81,4600.0,23.1592,23.169,23.1495,23.1495,4600.0
2005-12-09 10:10:00,23.8,23.8,23.6,23.61,18500.0,23.1398,23.1398,22.9453,22.9551,18500.0
2005-12-09 10:15:00,23.61,23.68,23.6,23.68,12800.0,22.9551,23.0231,22.9453,23.0231,12800.0
2005-12-09 10:20:00,23.69,23.74,23.67,23.67,5000.0,23.0328,23.0815,23.0134,23.0134,5000.0
2005-12-09 10:25:00,23.69,23.69,23.64,23.68,7800.0,23.0328,23.0328,22.9842,23.0231,7800.0
2005-12-09 10:30:00,23.67,23.68,23.65,23.67,4700.0,23.0134,23.0231,22.994,23.0134,4700.0
2005-12-09 10:35:00,23.67,23.71,23.66,23.71,800.0,23.0134,23.0523,23.0037,23.0523,800.0
2005-12-09 10:40:00,23.7,23.74,23.7,23.74,2700.0,23.0426,23.0815,23.0426,23.0815,2700.0
2005-12-09 10:45:00,23.75,23.78,23.75,23.76,3100.0,23.0912,23.1203,23.0912,23.1009,3100.0
2005-12-09 10:50:00,23.79,23.83,23.79,23.82,3300.0,23.1301,23.169,23.1301,23.1592,3300.0
2005-12-09 10:55:00,23.81,23.82,23.81,23.82,900.0,23.1495,23.1592,23.1495,23.1592,900.0
2005-12-09 11:00:00,23.82,23.84,23.81,23.84,2200.0,23.1592,23.1787,23.1495,23.1787,2200.0
2005-12-09 11:05:00,23.82,23.94,23.82,23.91,6600.0,23.1592,23.2759,23.1592,23.2467,6600.0
2005-12-09 11:10:00,23.94,23.95,23.91,23.94,1200.0,23.2759,23.2856,23.2467,23.2759,1200.0
2005-12-09 11:15:00,23.95,23.96,23.92,23.93,3500.0,23.2856,23.2954,23.2565,23.2662,3500.0
2005-12-09 11:20:00,23.92,23.95,23.91,23.94,900.0,23.2565,23.2856,23.2467,23.2759,900.0
2005-12-09 11:25:00,23.94,23.94,23.94,23.94,600.0,23.2759,23.2759,23.2759,23.2759,600.0
2005-12-09 11:30:00,23.94,23.95,23.94,23.95,3000.0,23.2759,23.2856,23.2759,23.2856,3000.0
2005-12-09 11:35:00,23.95,24.02,23.94,23.99,35900.0,23.2856,23.3537,23.2759,23.3245,35900.0
2005-12-09 11:40:00,23.99,24.0,23.97,23.98,3600.0,23.3245,23.3342,23.3051,23.3148,3600.0
2005-12-09 11:45:00,24.0,24.0,23.97,23.99,4500.0,23.3342,23.3342,23.3051,23.3245,4500.0
2005-12-09 11:50:00,24.03,24.04,24.0,24.01,7300.0,23.3634,23.3731,23.3342,23.344,7300.0
2005-12-09 11:55:00,24.02,24.06,24.0,24.0,8800.0,23.3537,23.3926,23.3342,23.3342,8800.0
2005-12-09 12:00:00,24.01,24.05,24.0,24.0,12900.0,23.344,23.3829,23.3342,23.3342,12900.0
2005-12-09 12:05:00,24.01,24.06,24.0,24.06,900.0,23.344,23.3926,23.3342,23.3926,900.0
2005-12-09 12:10:00,24.06,24.06,24.06,24.06,100.0,23.3926,23.3926,23.3926,23.3926,100.0
2005-12-09 12:15:00,24.06,24.07,24.03,24.05,7200.0,23.3926,23.4023,23.3634,23.3829,7200.0
2005-12-09 12:20:00,24.05,24.07,24.05,24.06,2100.0,23.3829,23.4023,23.3829,23.3926,2100.0
2005-12-09 12:25:00,24.06,24.07,24.05,24.06,1500.0,23.3926,23.4023,23.3829,23.3926,1500.0
2005-12-09 12:30:00,24.08,24.08,24.05,24.05,2300.0,23.412,23.412,23.3829,23.3829,2300.0
2005-12-09 12:35:00,24.05,24.06,24.04,24.06,4200.0,23.3829,23.3926,23.3731,23.3926,4200.0
2005-12-09 12:40:00,24.06,24.08,24.06,24.07,3200.0,23.3926,23.412,23.3926,23.4023,3200.0
2005-12-09 12:45:00,24.07,24.08,24.05,24.06,2100.0,23.4023,23.412,23.3829,23.3926,2100.0
2005-12-09 12:50:00,24.06,24.12,24.03,24.11,23500.0,23.3926,23.4509,23.3634,23.4412,23500.0
2005-12-09 12:55:00,24.1,24.11,24.1,24.1,3600.0,23.4315,23.4412,23.4315,23.4315,3600.0
2005-12-09 13:00:00,24.11,24.12,24.1,24.1,6000.0,23.4412,23.4509,23.4315,23.4315,6000.0
2005-12-09 13:05:00,24.1,24.11,24.09,24.1,15900.0,23.4315,23.4412,23.4217,23.4315,15900.0
2005-12-09 13:10:00,24.1,24.11,24.1,24.11,1500.0,23.4315,23.4412,23.4315,23.4412,1500.0
2005-12-09 13:15:00,24.12,24.12,24.1,24.12,1200.0,23.4509,23.4509,23.4315,23.4509,1200.0
2005-12-09 13:20:00,24.12,24.12,24.11,24.11,800.0,23.4509,23.4509,23.4412,23.4412,800.0
2005-12-09 13:25:00,24.11,24.11,24.09,24.09,300.0,23.4412,23.4412,23.4217,23.4217,300.0
2005-12-09 13:30:00,24.1,24.16,24.1,24.16,13600.0,23.4315,23.4898,23.4315,23.4898,13600.0
2005-12-09 13:35:00,24.17,24.19,24.15,24.17,2600.0,23.4995,23.519,23.4801,23.4995,2600.0
2005-12-09 13:40:00,24.15,24.15,24.12,24.14,600.0,23.4801,23.4801,23.4509,23.4704,600.0
2005-12-09 13:45:00,24.14,24.15,24.14,24.15,2000.0,23.4704,23.4801,23.4704,23.4801,2000.0
2005-12-09 13:50:00,24.15,24.17,24.15,24.17,3000.0,23.4801,23.4995,23.4801,23.4995,3000.0
2005-12-09 13:55:00,24.17,24.18,24.17,24.17,2200.0,23.4995,23.5092,23.4995,23.4995,2200.0
2005-12-09 14:00:00,24.15,24.19,24.15,24.19,2000.0,23.4801,23.519,23.4801,23.519,2000.0
2005-12-09 14:05:00,24.19,24.19,24.18,24.19,500.0,23.519,23.519,23.5092,23.519,500.0
2005-12-09 14:10:00,24.18,24.18,24.15,24.17,2000.0,23.5092,23.5092,23.4801,23.4995,2000.0
2005-12-09 14:15:00,24.18,24.2,24.12,24.12,11700.0,23.5092,23.5287,23.4509,23.4509,11700.0
2005-12-09 14:20:00,24.15,24.15,24.14,24.15,3100.0,23.4801,23.4801,23.4704,23.4801,3100.0
2005-12-09 14:25:00,24.15,24.15,24.14,24.15,2000.0,23.4801,23.4801,23.4704,23.4801,2000.0
2005-12-09 14:30:00,24.15,24.15,24.11,24.12,4200.0,23.4801,23.4801,23.4412,23.4509,4200.0
2005-12-09 14:35:00,24.12,24.12,24.09,24.09,7700.0,23.4509,23.4509,23.4217,23.4217,7700.0
2005-12-09 14:40:00,24.06,24.08,24.05,24.08,5200.0,23.3926,23.412,23.3829,23.412,5200.0
2005-12-09 14:45:00,24.08,24.08,24.03,24.04,4400.0,23.412,23.412,23.3634,23.3731,4400.0
2005-12-09 14:50:00,24.04,24.04,23.99,24.0,1400.0,23.3731,23.3731,23.3245,23.3342,1400.0
2005-12-09 14:55:00,24.0,24.01,23.98,23.98,4900.0,23.3342,23.344,23.3148,23.3148,4900.0
2005-12-09 15:00:00,23.99,23.99,23.95,23.95,7800.0,23.3245,23.3245,23.2856,23.2856,7800.0
2005-12-09 15:05:00,23.95,23.96,23.95,23.96,5200.0,23.2856,23.2954,23.2856,23.2954,5200.0
2005-12-09 15:10:00,23.94,23.94,23.92,23.93,6200.0,23.2759,23.2759,23.2565,23.2662,6200.0
2005-12-09 15:15:00,23.92,23.96,23.91,23.96,9600.0,23.2565,23.2954,23.2467,23.2954,9600.0
2005-12-09 15:20:00,23.95,23.97,23.95,23.97,48700.0,23.2856,23.3051,23.2856,23.3051,48700.0
2005-12-09 15:25:00,23.97,24.03,23.96,24.03,6600.0,23.3051,23.3634,23.2954,23.3634,6600.0
2005-12-09 15:30:00,24.03,24.05,24.03,24.05,7600.0,23.3634,23.3829,23.3634,23.3829,7600.0
2005-12-09 15:35:00,24.06,24.09,24.06,24.08,4100.0,23.3926,23.4217,23.3926,23.412,4100.0
2005-12-09 15:40:00,24.07,24.07,24.04,24.05,4100.0,23.4023,23.4023,23.3731,23.3829,4100.0
2005-12-09 15:45:00,24.04,24.05,24.04,24.04,3000.0,23.3731,23.3829,23.3731,23.3731,3000.0
2005-12-09 15:50:00,24.03,24.04,24.03,24.03,900.0,23.3634,23.3731,23.3634,23.3634,900.0
2005-12-09 15:55:00,24.02,24.03,24.01,24.03,12500.0,23.3537,23.3634,23.344,23.3634,12500.0
2005-12-12 09:30:00,24.1,24.37,24.1,24.36,45500.0,23.4315,23.694,23.4315,23.6843,45500.0
2005-12-12 09:35:00,24.36,24.46,24.1,24.18,23500.0,23.6843,23.7815,23.4315,23.5092,23500.0
2005-12-12 09:40:00,24.1,24.18,24.1,24.16,2900.0,23.4315,23.5092,23.4315,23.4898,2900.0
2005-12-12 09:45:00,24.17,24.26,24.1,24.11,16300.0,23.4995,23.587,23.4315,23.4412,16300.0
2005-12-12 09:50:00,24.05,24.18,24.02,24.02,30300.0,23.3829,23.5092,23.3537,23.3537,30300.0
2005-12-12 09:55:00,24.05,24.17,24.05,24.16,10000.0,23.3829,23.4995,23.3829,23.4898,10000.0
2005-12-12 10:00:00,24.18,24.19,24.14,24.19,14800.0,23.5092,23.519,23.4704,23.519,14800.0
2005-12-12 10:05:00,24.19,24.22,24.19,24.2,8700.0,23.519,23.5481,23.519,23.5287,8700.0
2005-12-12 10:10:00,24.2,24.2,24.15,24.19,7800.0,23.5287,23.5287,23.4801,23.519,7800.0
2005-12-12 10:15:00,24.2,24.28,24.19,24.25,10600.0,23.5287,23.6065,23.519,23.5773,10600.0
2005-12-12 10:20:00,24.24,24.26,24.22,24.26,8600.0,23.5676,23.587,23.5481,23.587,8600.0
2005-12-12 10:25:00,24.26,24.26,24.22,24.24,8700.0,23.587,23.587,23.5481,23.5676,8700.0
2005-12-12 10:30:00,24.26,24.31,24.26,24.31,9000.0,23.587,23.6356,23.587,23.6356,9000.0
2005-12-12 10:35:00,24.3,24.3,24.2,24.2,3200.0,23.6259,23.6259,23.5287,23.5287,3200.0
2005-12-12 10:40:00,24.2,24.25,24.17,24.25,9100.0,23.5287,23.5773,23.4995,23.5773,9100.0
2005-12-12 10:45:00,24.26,24.29,24.24,24.29,5200.0,23.587,23.6162,23.5676,23.6162,5200.0
2005-12-12 10:50:00,24.29,24.35,24.29,24.34,9700.0,23.6162,23.6745,23.6162,23.6648,9700.0
2005-12-12 10:55:00,24.35,24.5,24.35,24.48,21900.0,23.6745,23.8204,23.6745,23.8009,21900.0
2005-12-12 11:00:00,24.46,24.55,24.46,24.55,25500.0,23.7815,23.869,23.7815,23.869,25500.0
2005-12-12 11:05:00,24.56,24.59,24.48,24.52,11500.0,23.8787,23.9079,23.8009,23.8398,11500.0
2005-12-12 11:10:00,24.52,24.6,24.52,24.6,15200.0,23.8398,23.9176,23.8398,23.9176,15200.0
2005-12-12 11:15:00,24.6,24.62,24.53,24.54,4800.0,23.9176,23.937,23.8495,23.8593,4800.0
2005-12-12 11:20:00,24.52,24.53,24.46,24.46,5900.0,23.8398,23.8495,23.7815,23.7815,5900.0
2005-12-12 11:25:00,24.47,24.47,24.37,24.39,9900.0,23.7912,23.7912,23.694,23.7134,9900.0
2005-12-12 11:30:00,24.37,24.46,24.37,24.46,8600.0,23.694,23.7815,23.694,23.7815,8600.0
2005-12-12 11:35:00,24.46,24.51,24.46,24.51,5500.0,23.7815,23.8301,23.7815,23.8301,5500.0
2005-12-12 11:40:00,24.5,24.52,24.49,24.52,5600.0,23.8204,23.8398,23.8106,23.8398,5600.0
2005-12-12 11:45:00,24.52,24.53,24.52,24.53,3300.0,23.8398,23.8495,23.8398,23.8495,3300.0
2005-12-12 11:50:00,24.53,24.57,24.53,24.57,4700.0,23.8495,23.8884,23.8495,23.8884,4700.0
2005-12-12 11:55:00,24.57,24.57,24.52,24.53,4900.0,23.8884,23.8884,23.8398,23.8495,4900.0
2005-12-12 12:00:00,24.53,24.53,24.51,24.53,9700.0,23.8495,23.8495,23.8301,23.8495,9700.0
2005-12-12 12:05:00,24.53,24.56,24.46,24.47,24100.0,23.8495,23.8787,23.7815,23.7912,24100.0
2005-12-12 12:10:00,24.48,24.5,24.47,24.5,6900.0,23.8009,23.8204,23.7912,23.8204,6900.0
2005-12-12 12:15:00,24.5,24.54,24.49,24.54,7400.0,23.8204,23.8593,23.8106,23.8593,7400.0
2005-12-12 12:20:00,24.6,24.6,24.55,24.55,7000.0,23.9176,23.9176,23.869,23.869,7000.0
2005-12-12 12:25:00,24.55,24.55,24.53,24.54,1800.0,23.869,23.869,23.8495,23.8593,1800.0
2005-12-12 12:30:00,24.51,24.51,24.45,24.46,4300.0,23.8301,23.8301,23.7718,23.7815,4300.0
2005-12-12 12:35:00,24.46,24.46,24.37,24.37,3300.0,23.7815,23.7815,23.694,23.694,3300.0
2005-12-12 12:40:00,24.36,24.36,24.32,24.32,6300.0,23.6843,23.6843,23.6454,23.6454,6300.0
2005-12-12 12:45:00,24.33,24.34,24.3,24.33,10000.0,23.6551,23.6648,23.6259,23.6551,10000.0
2005-12-12 12:50:00,24.33,24.33,24.32,24.33,2900.0,23.6551,23.6551,23.6454,23.6551,2900.0
2005-12-12 12:55:00,24.32,24.34,24.32,24.32,6600.0,23.6454,23.6648,23.6454,23.6454,6600.0
2005-12-12 13:00:00,24.32,24.32,24.26,24.26,24500.0,23.6454,23.6454,23.587,23.587,24500.0
2005-12-12 13:05:00,24.27,24.29,24.25,24.29,5200.0,23.5968,23.6162,23.5773,23.6162,5200.0
2005-12-12 13:10:00,24.27,24.29,24.27,24.27,2100.0,23.5968,23.6162,23.5968,23.5968,2100.0
2005-12-12 13:15:00,24.27,24.31,24.26,24.31,4800.0,23.5968,23.6356,23.587,23.6356,4800.0
2005-12-12 13:20:00,24.31,24.36,24.31,24.35,3500.0,23.6356,23.6843,23.6356,23.6745,3500.0
2005-12-12 13:25:00,24.35,24.35,24.31,24.32,5200.0,23.6745,23.6745,23.6356,23.6454,5200.0
2005-12-12 13:30:00,24.3,24.33,24.3,24.32,1800.0,23.6259,23.6551,23.6259,23.6454,1800.0
2005-12-12 13:35:00,24.3,24.3,24.25,24.26,3900.0,23.6259,23.6259,23.5773,23.587,3900.0
2005-12-12 13:40:00,24.26,24.27,24.25,24.25,6900.0,23.587,23.5968,23.5773,23.5773,6900.0
2005-12-12 13:45:00,24.26,24.26,24.22,24.22,4900.0,23.587,23.587,23.5481,23.5481,4900.0
2005-12-12 13:50:00,24.22,24.24,24.22,24.24,9800.0,23.5481,23.5676,23.5481,23.5676,9800.0
2005-12-12 13:55:00,24.23,24.28,24.23,24.28,2300.0,23.5579,23.6065,23.5579,23.6065,2300.0
2005-12-12 14:00:00,24.28,24.28,24.26,24.26,1600.0,23.6065,23.6065,23.587,23.587,1600.0
2005-12-12 14:05:00,24.26,24.27,24.2,24.22,4100.0,23.587,23.5968,23.5287,23.5481,4100.0
2005-12-12 14:10:00,24.22,24.23,24.21,24.21,1300.0,23.5481,23.5579,23.5384,23.5384,1300.0
2005-12-12 14:15:00,24.21,24.22,24.21,24.21,4800.0,23.5384,23.5481,23.5384,23.5384,4800.0
2005-12-12 14:20:00,24.21,24.24,24.2,24.24,14800.0,23.5384,23.5676,23.5287,23.5676,14800.0
2005-12-12 14:25:00,24.25,24.3,24.25,24.27,3300.0,23.5773,23.6259,23.5773,23.5968,3300.0
2005-12-12 14:30:00,24.28,24.29,24.28,24.28,1400.0,23.6065,23.6162,23.6065,23.6065,1400.0
2005-12-12 14:35:00,24.27,24.29,24.27,24.29,3800.0,23.5968,23.6162,23.5968,23.6162,3800.0
2005-12-12 14:40:00,24.29,24.3,24.28,24.3,7500.0,23.6162,23.6259,23.6065,23.6259,7500.0
2005-12-12 14:45:00,24.3,24.31,24.3,24.31,6100.0,23.6259,23.6356,23.6259,23.6356,6100.0
2005-12-12 14:50:00,24.31,24.31,24.3,24.3,4900.0,23.6356,23.6356,23.6259,23.6259,4900.0
2005-12-12 14:55:00,24.3,24.31,24.3,24.31,8300.0,23.6259,23.6356,23.6259,23.6356,8300.0
2005-12-12 15:00:00,24.31,24.31,24.3,24.31,1600.0,23.6356,23.6356,23.6259,23.6356,1600.0
2005-12-12 15:05:00,24.31,24.32,24.3,24.31,2700.0,23.6356,23.6454,23.6259,23.6356,2700.0
2005-12-12 15:10:00,24.3,24.32,24.3,24.31,9500.0,23.6259,23.6454,23.6259,23.6356,9500.0
2005-12-12 15:15:00,24.32,24.33,24.3,24.33,4100.0,23.6454,23.6551,23.6259,23.6551,4100.0
2005-12-12 15:20:00,24.33,24.33,24.32,24.33,5100.0,23.6551,23.6551,23.6454,23.6551,5100.0
2005-12-12 15:25:00,24.33,24.33,24.3,24.3,8500.0,23.6551,23.6551,23.6259,23.6259,8500.0
2005-12-12 15:30:00,24.3,24.31,24.3,24.31,6700.0,23.6259,23.6356,23.6259,23.6356,6700.0
2005-12-12 15:35:00,24.35,24.38,24.3,24.34,23100.0,23.6745,23.7037,23.6259,23.6648,23100.0
2005-12-12 15:40:00,24.33,24.38,24.33,24.38,13200.0,23.6551,23.7037,23.6551,23.7037,13200.0
2005-12-12 15:45:00,24.39,24.44,24.39,24.41,11300.0,23.7134,23.762,23.7134,23.7329,11300.0
2005-12-12 15:50:00,24.41,24.46,24.41,24.45,38900.0,23.7329,23.7815,23.7329,23.7718,38900.0
2005-12-12 15:55:00,24.45,24.47,24.44,24.45,50400.0,23.7718,23.7912,23.762,23.7718,50400.0
2005-12-13 09:30:00,24.37,24.42,24.35,24.38,12600.0,23.694,23.7426,23.6745,23.7037,12600.0
2005-12-13 09:35:00,24.39,24.39,24.36,24.37,1100.0,23.7134,23.7134,23.6843,23.694,1100.0
2005-12-13 09:40:00,24.28,24.33,24.22,24.24,5800.0,23.6065,23.6551,23.5481,23.5676,5800.0
2005-12-13 09:45:00,24.25,24.27,24.24,24.25,5700.0,23.5773,23.5968,23.5676,23.5773,5700.0
2005-12-13 09:50:00,24.26,24.26,24.23,24.25,3300.0,23.587,23.587,23.5579,23.5773,3300.0
2005-12-13 09:55:00,24.24,24.24,24.2,24.21,6500.0,23.5676,23.5676,23.5287,23.5384,6500.0
2005-12-13 10:00:00,24.23,24.27,24.21,24.27,21800.0,23.5579,23.5968,23.5384,23.5968,21800.0
2005-12-13 10:05:00,24.27,24.31,24.26,24.28,5600.0,23.5968,23.6356,23.587,23.6065,5600.0
2005-12-13 10:10:00,24.27,24.35,24.27,24.35,2900.0,23.5968,23.6745,23.5968,23.6745,2900.0
2005-12-13 10:15:00,24.31,24.32,24.28,24.31,5000.0,23.6356,23.6454,23.6065,23.6356,5000.0
2005-12-13 10:20:00,24.3,24.32,24.25,24.25,5400.0,23.6259,23.6454,23.5773,23.5773,5400.0
2005-12-13 10:25:00,24.23,24.23,24.17,24.18,5100.0,23.5579,23.5579,23.4995,23.5092,5100.0
2005-12-13 10:30:00,24.16,24.16,24.11,24.11,3100.0,23.4898,23.4898,23.4412,23.4412,3100.0
2005-12-13 10:35:00,24.11,24.12,24.03,24.03,7500.0,23.4412,23.4509,23.3634,23.3634,7500.0
2005-12-13 10:40:00,24.03,24.06,24.03,24.04,7800.0,23.3634,23.3926,23.3634,23.3731,7800.0
2005-12-13 10:45:00,24.03,24.07,24.01,24.07,12600.0,23.3634,23.4023,23.344,23.4023,12600.0
2005-12-13 10:50:00,24.04,24.05,23.96,24.0,12600.0,23.3731,23.3829,23.2954,23.3342,12600.0
2005-12-13 10:55:00,24.0,24.0,24.0,24.0,6500.0,23.3342,23.3342,23.3342,23.3342,6500.0
2005-12-13 11:00:00,24.0,24.01,24.0,24.0,15600.0,23.3342,23.344,23.3342,23.3342,15600.0
2005-12-13 11:05:00,24.0,24.01,24.0,24.01,9600.0,23.3342,23.344,23.3342,23.344,9600.0
2005-12-13 11:10:00,24.0,24.03,24.0,24.03,7700.0,23.3342,23.3634,23.3342,23.3634,7700.0
2005-12-13 11:15:00,24.03,24.03,24.01,24.03,4500.0,23.3634,23.3634,23.344,23.3634,4500.0
2005-12-13 11:20:00,24.03,24.1,24.03,24.1,29400.0,23.3634,23.4315,23.3634,23.4315,29400.0
2005-12-13 11:25:00,24.1,24.12,24.1,24.11,7300.0,23.4315,23.4509,23.4315,23.4412,7300.0
2005-12-13 11:30:00,24.11,24.11,24.09,24.09,2300.0,23.4412,23.4412,23.4217,23.4217,2300.0
2005-12-13 11:35:00,24.1,24.11,24.09,24.09,6500.0,23.4315,23.4412,23.4217,23.4217,6500.0
2005-12-13 11:40:00,24.11,24.11,24.08,24.09,8200.0,23.4412,23.4412,23.412,23.4217,8200.0
2005-12-13 11:45:00,24.1,24.11,24.09,24.11,6100.0,23.4315,23.4412,23.4217,23.4412,6100.0
2005-12-13 11:50:00,24.11,24.11,24.1,24.11,59500.0,23.4412,23.4412,23.4315,23.4412,59500.0
2005-12-13 11:55:00,24.1,24.14,24.1,24.11,9100.0,23.4315,23.4704,23.4315,23.4412,9100.0
2005-12-13 12:00:00,24.11,24.12,24.1,24.12,1800.0,23.4412,23.4509,23.4315,23.4509,1800.0
2005-12-13 12:05:00,24.11,24.11,24.09,24.09,3600.0,23.4412,23.4412,23.4217,23.4217,3600.0
2005-12-13 12:10:00,24.09,24.09,24.08,24.08,6200.0,23.4217,23.4217,23.412,23.412,6200.0
2005-12-13 12:15:00,24.08,24.08,24.08,24.08,1400.0,23.412,23.412,23.412,23.412,1400.0
2005-12-13 12:20:00,24.08,24.1,24.07,24.1,22400.0,23.412,23.4315,23.4023,23.4315,22400.0
2005-12-13 12:25:00,24.1,24.11,24.08,24.08,8000.0,23.4315,23.4412,23.412,23.412,8000.0
2005-12-13 12:30:00,24.08,24.08,24.07,24.07,1400.0,23.412,23.412,23.4023,23.4023,1400.0
2005-12-13 12:35:00,24.07,24.07,24.06,24.06,2200.0,23.4023,23.4023,23.3926,23.3926,2200.0
2005-12-13 12:40:00,24.06,24.07,24.06,24.06,3300.0,23.3926,23.4023,23.3926,23.3926,3300.0
2005-12-13 12:45:00,24.06,24.09,24.06,24.09,5000.0,23.3926,23.4217,23.3926,23.4217,5000.0
2005-12-13 12:50:00,24.07,24.09,24.07,24.09,3200.0,23.4023,23.4217,23.4023,23.4217,3200.0
2005-12-13 12:55:00,24.09,24.11,24.08,24.09,3500.0,23.4217,23.4412,23.412,23.4217,3500.0
2005-12-13 13:00:00,24.1,24.1,24.06,24.06,3000.0,23.4315,23.4315,23.3926,23.3926,3000.0
2005-12-13 13:05:00,24.06,24.08,24.05,24.07,3900.0,23.3926,23.412,23.3829,23.4023,3900.0
2005-12-13 13:10:00,24.06,24.06,24.06,24.06,1200.0,23.3926,23.3926,23.3926,23.3926,1200.0
2005-12-13 13:15:00,24.06,24.06,24.06,24.06,1300.0,23.3926,23.3926,23.3926,23.3926,1300.0
2005-12-13 13:20:00,24.06,24.06,24.06,24.06,2000.0,23.3926,23.3926,23.3926,23.3926,2000.0
2005-12-13 13:25:00,24.06,24.07,24.06,24.06,3800.0,23.3926,23.4023,23.3926,23.3926,3800.0
2005-12-13 13:30:00,24.07,24.07,24.05,24.06,4400.0,23.4023,23.4023,23.3829,23.3926,4400.0
2005-12-13 13:35:00,24.07,24.08,24.06,24.07,5400.0,23.4023,23.412,23.3926,23.4023,5400.0
2005-12-13 13:40:00,24.07,24.07,24.06,24.06,4300.0,23.4023,23.4023,23.3926,23.3926,4300.0
2005-12-13 13:45:00,24.05,24.05,24.01,24.02,5000.0,23.3829,23.3829,23.344,23.3537,5000.0
2005-12-13 13:50:00,24.01,24.04,24.0,24.04,10100.0,23.344,23.3731,23.3342,23.3731,10100.0
2005-12-13 13:55:00,24.04,24.04,24.01,24.01,12800.0,23.3731,23.3731,23.344,23.344,12800.0
2005-12-13 14:00:00,24.02,24.04,24.0,24.04,17100.0,23.3537,23.3731,23.3342,23.3731,17100.0
2005-12-13 14:05:00,24.04,24.05,24.03,24.03,3200.0,23.3731,23.3829,23.3634,23.3634,3200.0
2005-12-13 14:10:00,24.03,24.05,24.01,24.05,7200.0,23.3634,23.3829,23.344,23.3829,7200.0
2005-12-13 14:15:00,24.06,24.06,24.02,24.03,11000.0,23.3926,23.3926,23.3537,23.3634,11000.0
2005-12-13 14:20:00,24.03,24.25,24.03,24.25,12900.0,23.3634,23.5773,23.3634,23.5773,12900.0
2005-12-13 14:25:00,24.23,24.23,24.11,24.14,6000.0,23.5579,23.5579,23.4412,23.4704,6000.0
2005-12-13 14:30:00,24.18,24.22,24.16,24.16,4000.0,23.5092,23.5481,23.4898,23.4898,4000.0
2005-12-13 14:35:00,24.18,24.18,24.14,24.18,5500.0,23.5092,23.5092,23.4704,23.5092,5500.0
2005-12-13 14:40:00,24.18,24.23,24.17,24.19,8100.0,23.5092,23.5579,23.4995,23.519,8100.0
2005-12-13 14:45:00,24.18,24.2,24.16,24.16,4600.0,23.5092,23.5287,23.4898,23.4898,4600.0
2005-12-13 14:50:00,24.15,24.19,24.15,24.18,6100.0,23.4801,23.519,23.4801,23.5092,6100.0
2005-12-13 14:55:00,24.18,24.25,24.18,24.22,8700.0,23.5092,23.5773,23.5092,23.5481,8700.0
2005-12-13 15:00:00,24.23,24.23,24.16,24.21,12100.0,23.5579,23.5579,23.4898,23.5384,12100.0
2005-12-13 15:05:00,24.21,24.25,24.2,24.22,10400.0,23.5384,23.5773,23.5287,23.5481,10400.0
2005-12-13 15:10:00,24.23,24.23,24.2,24.21,3700.0,23.5579,23.5579,23.5287,23.5384,3700.0
2005-12-13 15:15:00,24.21,24.21,24.18,24.2,8300.0,23.5384,23.5384,23.5092,23.5287,8300.0
2005-12-13 15:20:00,24.18,24.2,24.16,24.17,4900.0,23.5092,23.5287,23.4898,23.4995,4900.0
2005-12-13 15:25:00,24.18,24.18,24.12,24.14,7300.0,23.5092,23.5092,23.4509,23.4704,7300.0
2005-12-13 15:30:00,24.14,24.15,24.12,24.15,6100.0,23.4704,23.4801,23.4509,23.4801,6100.0
2005-12-13 15:35:00,24.14,24.14,24.05,24.07,18300.0,23.4704,23.4704,23.3829,23.4023,18300.0
2005-12-13 15:40:00,24.07,24.1,24.06,24.08,22000.0,23.4023,23.4315,23.3926,23.412,22000.0
2005-12-13 15:45:00,24.08,24.08,24.05,24.05,18400.0,23.412,23.412,23.3829,23.3829,18400.0
2005-12-13 15:50:00,24.05,24.05,23.98,24.0,17800.0,23.3829,23.3829,23.3148,23.3342,17800.0
2005-12-13 15:55:00,24.0,24.06,23.98,24.04,21100.0,23.3342,23.3926,23.3148,23.3731,21100.0
2005-12-14 09:30:00,24.06,24.06,23.98,24.0,13900.0,23.3926,23.3926,23.3148,23.3342,13900.0
2005-12-14 09:35:00,24.0,24.12,24.0,24.12,10600.0,23.3342,23.4509,23.3342,23.4509,10600.0
2005-12-14 09:40:00,24.12,24.12,24.08,24.09,4200.0,23.4509,23.4509,23.412,23.4217,4200.0
2005-12-14 09:45:00,24.09,24.12,24.03,24.03,8500.0,23.4217,23.4509,23.3634,23.3634,8500.0
2005-12-14 09:50:00,24.03,24.04,23.99,24.0,13500.0,23.3634,23.3731,23.3245,23.3342,13500.0
2005-12-14 09:55:00,24.0,24.05,23.99,24.04,8600.0,23.3342,23.3829,23.3245,23.3731,8600.0
2005-12-14 10:00:00,24.01,24.01,23.97,24.01,8200.0,23.344,23.344,23.3051,23.344,8200.0
2005-12-14 10:05:00,24.03,24.03,23.99,24.0,9600.0,23.3634,23.3634,23.3245,23.3342,9600.0
2005-12-14 10:10:00,24.01,24.05,24.01,24.02,3400.0,23.344,23.3829,23.344,23.3537,3400.0
2005-12-14 10:15:00,24.02,24.02,23.99,24.0,4200.0,23.3537,23.3537,23.3245,23.3342,4200.0
2005-12-14 10:20:00,24.01,24.05,24.0,24.0,5300.0,23.344,23.3829,23.3342,23.3342,5300.0
2005-12-14 10:25:00,24.0,24.01,24.0,24.01,2900.0,23.3342,23.344,23.3342,23.344,2900.0
2005-12-14 10:30:00,24.0,24.09,24.0,24.09,5200.0,23.3342,23.4217,23.3342,23.4217,5200.0
2005-12-14 10:35:00,24.1,24.1,24.07,24.09,2700.0,23.4315,23.4315,23.4023,23.4217,2700.0
2005-12-14 10:40:00,24.09,24.09,24.01,24.02,54800.0,23.4217,23.4217,23.344,23.3537,54800.0
2005-12-14 10:45:00,24.06,24.06,24.01,24.02,1700.0,23.3926,23.3926,23.344,23.3537,1700.0
2005-12-14 10:50:00,24.02,24.02,24.0,24.01,4300.0,23.3537,23.3537,23.3342,23.344,4300.0
2005-12-14 10:55:00,24.0,24.01,23.99,24.0,22500.0,23.3342,23.344,23.3245,23.3342,22500.0
2005-12-14 11:00:00,24.02,24.03,23.99,24.01,9600.0,23.3537,23.3634,23.3245,23.344,9600.0
2005-12-14 11:05:00,24.0,24.0,23.93,23.93,12000.0,23.3342,23.3342,23.2662,23.2662,12000.0
2005-12-14 11:10:00,23.94,23.94,23.93,23.93,2300.0,23.2759,23.2759,23.2662,23.2662,2300.0
2005-12-14 11:15:00,23.94,23.95,23.93,23.95,1500.0,23.2759,23.2856,23.2662,23.2856,1500.0
2005-12-14 11:20:00,23.95,23.98,23.94,23.94,3900.0,23.2856,23.3148,23.2759,23.2759,3900.0
2005-12-14 11:25:00,23.94,23.96,23.94,23.94,2000.0,23.2759,23.2954,23.2759,23.2759,2000.0
2005-12-14 11:30:00,23.93,23.94,23.91,23.91,3800.0,23.2662,23.2759,23.2467,23.2467,3800.0
2005-12-14 11:35:00,23.92,23.92,23.91,23.91,2400.0,23.2565,23.2565,23.2467,23.2467,2400.0
2005-12-14 11:40:00,23.92,23.93,23.91,23.91,2600.0,23.2565,23.2662,23.2467,23.2467,2600.0
2005-12-14 11:45:00,23.93,23.93,23.92,23.93,1800.0,23.2662,23.2662,23.2565,23.2662,1800.0
2005-12-14 11:50:00,23.94,23.94,23.91,23.93,3400.0,23.2759,23.2759,23.2467,23.2662,3400.0
2005-12-14 11:55:00,23.93,23.96,23.91,23.93,7600.0,23.2662,23.2954,23.2467,23.2662,7600.0
2005-12-14 12:00:00,23.94,23.96,23.93,23.96,2100.0,23.2759,23.2954,23.2662,23.2954,2100.0
2005-12-14 12:05:00,23.95,23.96,23.91,23.96,4600.0,23.2856,23.2954,23.2467,23.2954,4600.0
2005-12-14 12:10:00,23.94,23.96,23.91,23.93,2300.0,23.2759,23.2954,23.2467,23.2662,2300.0
2005-12-14 12:15:00,23.95,23.96,23.95,23.96,1200.0,23.2856,23.2954,23.2856,23.2954,1200.0
2005-12-14 12:20:00,23.96,23.96,23.94,23.95,2100.0,23.2954,23.2954,23.2759,23.2856,2100.0
2005-12-14 12:25:00,23.93,23.95,23.91,23.93,3400.0,23.2662,23.2856,23.2467,23.2662,3400.0
2005-12-14 12:30:00,23.94,23.96,23.92,23.95,3500.0,23.2759,23.2954,23.2565,23.2856,3500.0
2005-12-14 12:35:00,23.95,23.96,23.91,23.94,7100.0,23.2856,23.2954,23.2467,23.2759,7100.0
2005-12-14 12:40:00,23.93,23.94,23.91,23.94,1000.0,23.2662,23.2759,23.2467,23.2759,1000.0
2005-12-14 12:45:00,23.94,23.96,23.93,23.96,2300.0,23.2759,23.2954,23.2662,23.2954,2300.0
2005-12-14 12:50:00,23.94,24.01,23.94,24.01,2600.0,23.2759,23.344,23.2759,23.344,2600.0
2005-12-14 12:55:00,24.04,24.04,24.03,24.04,2100.0,23.3731,23.3731,23.3634,23.3731,2100.0
2005-12-14 13:00:00,24.03,24.03,24.01,24.03,2300.0,23.3634,23.3634,23.344,23.3634,2300.0
2005-12-14 13:05:00,24.03,24.03,24.02,24.03,2000.0,23.3634,23.3634,23.3537,23.3634,2000.0
2005-12-14 13:10:00,24.03,24.04,24.02,24.02,1400.0,23.3634,23.3731,23.3537,23.3537,1400.0
2005-12-14 13:15:00,24.01,24.03,24.01,24.02,1500.0,23.344,23.3634,23.344,23.3537,1500.0
2005-12-14 13:20:00,24.02,24.02,23.99,24.01,8800.0,23.3537,23.3537,23.3245,23.344,8800.0
2005-12-14 13:25:00,24.0,24.01,23.99,23.99,10400.0,23.3342,23.344,23.3245,23.3245,10400.0
2005-12-14 13:30:00,24.0,24.02,23.99,24.0,4100.0,23.3342,23.3537,23.3245,23.3342,4100.0
2005-12-14 13:35:00,23.99,24.01,23.98,24.01,4400.0,23.3245,23.344,23.3148,23.344,4400.0
2005-12-14 13:40:00,24.01,24.01,23.99,24.01,3100.0,23.344,23.344,23.3245,23.344,3100.0
2005-12-14 13:45:00,24.02,24.02,23.98,24.0,10900.0,23.3537,23.3537,23.3148,23.3342,10900.0
2005-12-14 13:50:00,24.0,24.05,24.0,24.02,16300.0,23.3342,23.3829,23.3342,23.3537,16300.0
2005-12-14 13:55:00,24.02,24.03,23.98,24.01,4500.0,23.3537,23.3634,23.3148,23.344,4500.0
2005-12-14 14:00:00,24.02,24.05,23.99,24.0,4000.0,23.3537,23.3829,23.3245,23.3342,4000.0
2005-12-14 14:05:00,24.01,24.02,24.01,24.02,3000.0,23.344,23.3537,23.344,23.3537,3000.0
2005-12-14 14:10:00,24.02,24.02,24.0,24.0,2100.0,23.3537,23.3537,23.3342,23.3342,2100.0
2005-12-14 14:15:00,24.01,24.05,24.01,24.05,4000.0,23.344,23.3829,23.344,23.3829,4000.0
2005-12-14 14:20:00,24.05,24.05,24.01,24.02,2900.0,23.3829,23.3829,23.344,23.3537,2900.0
2005-12-14 14:25:00,24.03,24.05,24.03,24.03,3900.0,23.3634,23.3829,23.3634,23.3634,3900.0
2005-12-14 14:30:00,24.03,24.05,24.03,24.04,2300.0,23.3634,23.3829,23.3634,23.3731,2300.0
2005-12-14 14:35:00,24.04,24.07,24.03,24.07,3400.0,23.3731,23.4023,23.3634,23.4023,3400.0
2005-12-14 14:40:00,24.07,24.07,24.03,24.05,2100.0,23.4023,23.4023,23.3634,23.3829,2100.0
2005-12-14 14:45:00,24.05,24.05,24.02,24.04,7100.0,23.3829,23.3829,23.3537,23.3731,7100.0
2005-12-14 14:50:00,24.0,24.03,24.0,24.02,15800.0,23.3342,23.3634,23.3342,23.3537,15800.0
2005-12-14 14:55:00,24.02,24.05,24.02,24.04,3300.0,23.3537,23.3829,23.3537,23.3731,3300.0
2005-12-14 15:00:00,24.04,24.05,24.02,24.03,4700.0,23.3731,23.3829,23.3537,23.3634,4700.0
2005-12-14 15:05:00,24.03,24.05,24.03,24.05,3700.0,23.3634,23.3829,23.3634,23.3829,3700.0
2005-12-14 15:10:00,24.05,24.05,24.03,24.04,3700.0,23.3829,23.3829,23.3634,23.3731,3700.0
2005-12-14 15:15:00,24.04,24.05,24.04,24.05,3000.0,23.3731,23.3829,23.3731,23.3829,3000.0
2005-12-14 15:20:00,24.05,24.05,24.03,24.04,8400.0,23.3829,23.3829,23.3634,23.3731,8400.0
2005-12-14 15:25:00,24.04,24.05,24.04,24.05,7100.0,23.3731,23.3829,23.3731,23.3829,7100.0
2005-12-14 15:30:00,24.05,24.05,24.03,24.04,11800.0,23.3829,23.3829,23.3634,23.3731,11800.0
2005-12-14 15:35:00,24.04,24.04,24.03,24.03,4600.0,23.3731,23.3731,23.3634,23.3634,4600.0
2005-12-14 15:40:00,24.03,24.04,24.02,24.02,9400.0,23.3634,23.3731,23.3537,23.3537,9400.0
2005-12-14 15:45:00,24.02,24.05,24.01,24.05,15400.0,23.3537,23.3829,23.344,23.3829,15400.0
2005-12-14 15:50:00,24.05,24.05,24.04,24.04,13800.0,23.3829,23.3829,23.3731,23.3731,13800.0
2005-12-14 15:55:00,24.04,24.1,24.03,24.05,27600.0,23.3731,23.4315,23.3634,23.3829,27600.0
2005-12-15 09:30:00,24.05,24.11,24.05,24.06,2500.0,23.3829,23.4412,23.3829,23.3926,2500.0
2005-12-15 09:35:00,24.06,24.15,24.04,24.05,800.0,23.3926,23.4801,23.3731,23.3829,800.0
2005-12-15 09:40:00,24.03,24.09,24.01,24.08,3100.0,23.3634,23.4217,23.344,23.412,3100.0
2005-12-15 09:45:00,24.08,24.12,24.04,24.05,8400.0,23.412,23.4509,23.3731,23.3829,8400.0
2005-12-15 09:50:00,24.05,24.05,24.04,24.04,2000.0,23.3829,23.3829,23.3731,23.3731,2000.0
2005-12-15 09:55:00,24.05,24.07,24.0,24.06,3700.0,23.3829,23.4023,23.3342,23.3926,3700.0
2005-12-15 10:00:00,24.03,24.06,23.99,23.99,9500.0,23.3634,23.3926,23.3245,23.3245,9500.0
2005-12-15 10:05:00,24.0,24.0,23.96,23.96,6800.0,23.3342,23.3342,23.2954,23.2954,6800.0
2005-12-15 10:10:00,23.96,23.97,23.96,23.97,9700.0,23.2954,23.3051,23.2954,23.3051,9700.0
2005-12-15 10:15:00,23.98,23.98,23.96,23.97,6100.0,23.3148,23.3148,23.2954,23.3051,6100.0
2005-12-15 10:20:00,24.0,24.04,24.0,24.0,16400.0,23.3342,23.3731,23.3342,23.3342,16400.0
2005-12-15 10:25:00,23.99,24.02,23.99,24.02,4200.0,23.3245,23.3537,23.3245,23.3537,4200.0
2005-12-15 10:30:00,24.02,24.05,24.0,24.02,2100.0,23.3537,23.3829,23.3342,23.3537,2100.0
2005-12-15 10:35:00,24.0,24.01,23.98,23.98,5400.0,23.3342,23.344,23.3148,23.3148,5400.0
2005-12-15 10:40:00,23.98,24.01,23.98,24.0,2200.0,23.3148,23.344,23.3148,23.3342,2200.0
2005-12-15 10:45:00,24.0,24.01,24.0,24.01,3000.0,23.3342,23.344,23.3342,23.344,3000.0
2005-12-15 10:50:00,24.01,24.01,24.0,24.0,4400.0,23.344,23.344,23.3342,23.3342,4400.0
2005-12-15 10:55:00,24.0,24.01,24.0,24.01,12200.0,23.3342,23.344,23.3342,23.344,12200.0
2005-12-15 11:00:00,24.02,24.02,23.99,24.01,11100.0,23.3537,23.3537,23.3245,23.344,11100.0
2005-12-15 11:05:00,24.0,24.03,24.0,24.01,3200.0,23.3342,23.3634,23.3342,23.344,3200.0
2005-12-15 11:10:00,24.01,24.04,24.01,24.02,4300.0,23.344,23.3731,23.344,23.3537,4300.0
2005-12-15 11:15:00,24.02,24.04,24.02,24.04,5000.0,23.3537,23.3731,23.3537,23.3731,5000.0
2005-12-15 11:20:00,24.04,24.04,24.01,24.01,3500.0,23.3731,23.3731,23.344,23.344,3500.0
2005-12-15 11:25:00,24.0,24.0,23.94,23.96,9900.0,23.3342,23.3342,23.2759,23.2954,9900.0
2005-12-15 11:30:00,23.97,24.0,23.97,24.0,4900.0,23.3051,23.3342,23.3051,23.3342,4900.0
2005-12-15 11:35:00,23.98,24.01,23.98,24.0,1200.0,23.3148,23.344,23.3148,23.3342,1200.0
2005-12-15 11:40:00,24.0,24.0,23.99,23.99,9900.0,23.3342,23.3342,23.3245,23.3245,9900.0
2005-12-15 11:45:00,24.0,24.02,24.0,24.0,5000.0,23.3342,23.3537,23.3342,23.3342,5000.0
2005-12-15 11:50:00,24.0,24.01,24.0,24.0,2200.0,23.3342,23.344,23.3342,23.3342,2200.0
2005-12-15 11:55:00,24.0,24.01,24.0,24.0,2400.0,23.3342,23.344,23.3342,23.3342,2400.0
2005-12-15 12:00:00,24.02,24.03,24.01,24.02,1200.0,23.3537,23.3634,23.344,23.3537,1200.0
2005-12-15 12:05:00,24.01,24.02,24.01,24.02,1400.0,23.344,23.3537,23.344,23.3537,1400.0
2005-12-15 12:10:00,24.02,24.02,24.01,24.01,400.0,23.3537,23.3537,23.344,23.344,400.0
2005-12-15 12:15:00,24.0,24.01,23.99,24.0,5600.0,23.3342,23.344,23.3245,23.3342,5600.0
2005-12-15 12:20:00,24.0,24.01,24.0,24.0,3300.0,23.3342,23.344,23.3342,23.3342,3300.0
2005-12-15 12:25:00,24.0,24.02,24.0,24.02,4900.0,23.3342,23.3537,23.3342,23.3537,4900.0
2005-12-15 12:30:00,24.02,24.02,24.0,24.0,3200.0,23.3537,23.3537,23.3342,23.3342,3200.0
2005-12-15 12:35:00,24.0,24.0,24.0,24.0,2400.0,23.3342,23.3342,23.3342,23.3342,2400.0
2005-12-15 12:40:00,24.0,24.01,24.0,24.0,2800.0,23.3342,23.344,23.3342,23.3342,2800.0
2005-12-15 12:45:00,24.01,24.02,24.0,24.02,1400.0,23.344,23.3537,23.3342,23.3537,1400.0
2005-12-15 12:50:00,24.01,24.01,23.97,23.98,1200.0,23.344,23.344,23.3051,23.3148,1200.0
2005-12-15 12:55:00,23.98,23.99,23.97,23.98,2100.0,23.3148,23.3245,23.3051,23.3148,2100.0
2005-12-15 13:00:00,23.99,24.0,23.98,23.99,4300.0,23.3245,23.3342,23.3148,23.3245,4300.0
2005-12-15 13:05:00,23.98,23.99,23.98,23.98,5200.0,23.3148,23.3245,23.3148,23.3148,5200.0
2005-12-15 13:10:00,23.98,23.99,23.98,23.99,4900.0,23.3148,23.3245,23.3148,23.3245,4900.0
2005-12-15 13:15:00,23.98,23.99,23.98,23.98,800.0,23.3148,23.3245,23.3148,23.3148,800.0
2005-12-15 13:20:00,23.98,23.99,23.98,23.99,2200.0,23.3148,23.3245,23.3148,23.3245,2200.0
2005-12-15 13:25:00,23.98,23.98,23.98,23.98,100.0,23.3148,23.3148,23.3148,23.3148,100.0
2005-12-15 13:30:00,23.98,24.01,23.98,24.01,6900.0,23.3148,23.344,23.3148,23.344,6900.0
2005-12-15 13:35:00,24.04,24.06,24.04,24.06,14500.0,23.3731,23.3926,23.3731,23.3926,14500.0
2005-12-15 13:40:00,24.06,24.06,24.05,24.05,17600.0,23.3926,23.3926,23.3829,23.3829,17600.0
2005-12-15 13:45:00,24.04,24.04,24.04,24.04,7100.0,23.3731,23.3731,23.3731,23.3731,7100.0
2005-12-15 13:50:00,24.04,24.06,24.04,24.04,9500.0,23.3731,23.3926,23.3731,23.3731,9500.0
2005-12-15 13:55:00,24.05,24.07,24.04,24.07,27100.0,23.3829,23.4023,23.3731,23.4023,27100.0
2005-12-15 14:00:00,24.07,24.07,24.06,24.06,2300.0,23.4023,23.4023,23.3926,23.3926,2300.0
2005-12-15 14:05:00,24.07,24.07,24.07,24.07,600.0,23.4023,23.4023,23.4023,23.4023,600.0
2005-12-15 14:10:00,24.07,24.08,24.05,24.05,27000.0,23.4023,23.412,23.3829,23.3829,27000.0
2005-12-15 14:15:00,24.05,24.07,24.05,24.06,13000.0,23.3829,23.4023,23.3829,23.3926,13000.0
2005-12-15 14:20:00,24.07,24.08,24.05,24.06,5400.0,23.4023,23.412,23.3829,23.3926,5400.0
2005-12-15 14:25:00,24.06,24.06,24.05,24.05,2700.0,23.3926,23.3926,23.3829,23.3829,2700.0
2005-12-15 14:30:00,24.06,24.07,24.05,24.06,5400.0,23.3926,23.4023,23.3829,23.3926,5400.0
2005-12-15 14:35:00,24.05,24.06,24.05,24.05,2300.0,23.3829,23.3926,23.3829,23.3829,2300.0
2005-12-15 14:40:00,24.06,24.06,24.05,24.05,1300.0,23.3926,23.3926,23.3829,23.3829,1300.0
2005-12-15 14:45:00,24.05,24.05,24.04,24.04,16800.0,23.3829,23.3829,23.3731,23.3731,16800.0
2005-12-15 14:50:00,24.05,24.05,24.03,24.04,11800.0,23.3829,23.3829,23.3634,23.3731,11800.0
2005-12-15 14:55:00,24.04,24.05,24.03,24.03,2300.0,23.3731,23.3829,23.3634,23.3634,2300.0
2005-12-15 15:00:00,24.02,24.03,24.01,24.01,1300.0,23.3537,23.3634,23.344,23.344,1300.0
2005-12-15 15:05:00,24.02,24.02,24.0,24.0,29600.0,23.3537,23.3537,23.3342,23.3342,29600.0
2005-12-15 15:10:00,24.01,24.01,24.0,24.01,9500.0,23.344,23.344,23.3342,23.344,9500.0
2005-12-15 15:15:00,24.01,24.03,24.0,24.03,10200.0,23.344,23.3634,23.3342,23.3634,10200.0
2005-12-15 15:20:00,24.03,24.1,24.03,24.05,6100.0,23.3634,23.4315,23.3634,23.3829,6100.0
2005-12-15 15:25:00,24.07,24.07,24.05,24.05,3800.0,23.4023,23.4023,23.3829,23.3829,3800.0
2005-12-15 15:30:00,24.06,24.11,24.06,24.09,19800.0,23.3926,23.4412,23.3926,23.4217,19800.0
2005-12-15 15:35:00,24.09,24.09,24.08,24.08,24400.0,23.4217,23.4217,23.412,23.412,24400.0
2005-12-15 15:40:00,24.08,24.08,24.04,24.04,13700.0,23.412,23.412,23.3731,23.3731,13700.0
2005-12-15 15:45:00,24.03,24.05,24.03,24.05,5500.0,23.3634,23.3829,23.3634,23.3829,5500.0
2005-12-15 15:50:00,24.04,24.05,24.03,24.05,6800.0,23.3731,23.3829,23.3634,23.3829,6800.0
2005-12-15 15:55:00,24.05,24.1,24.04,24.07,26000.0,23.3829,23.4315,23.3731,23.4023,26000.0
2005-12-16 09:30:00,24.2,24.3,24.19,24.29,334400.0,23.5287,23.6259,23.519,23.6162,334400.0
2005-12-16 09:35:00,24.27,24.28,24.25,24.26,2700.0,23.5968,23.6065,23.5773,23.587,2700.0
2005-12-16 09:40:00,24.26,24.27,24.16,24.2,3400.0,23.587,23.5968,23.4898,23.5287,3400.0
2005-12-16 09:45:00,24.2,24.23,24.17,24.23,3300.0,23.5287,23.5579,23.4995,23.5579,3300.0
2005-12-16 09:50:00,24.21,24.21,24.15,24.15,3800.0,23.5384,23.5384,23.4801,23.4801,3800.0
2005-12-16 09:55:00,24.16,24.16,24.12,24.12,1000.0,23.4898,23.4898,23.4509,23.4509,1000.0
2005-12-16 10:00:00,24.12,24.12,24.07,24.08,4700.0,23.4509,23.4509,23.4023,23.412,4700.0
2005-12-16 10:05:00,24.07,24.07,24.02,24.05,6200.0,23.4023,23.4023,23.3537,23.3829,6200.0
2005-12-16 10:10:00,24.02,24.04,24.01,24.02,11100.0,23.3537,23.3731,23.344,23.3537,11100.0
2005-12-16 10:15:00,24.02,24.04,24.0,24.04,16000.0,23.3537,23.3731,23.3342,23.3731,16000.0
2005-12-16 10:20:00,24.03,24.06,24.03,24.03,6700.0,23.3634,23.3926,23.3634,23.3634,6700.0
2005-12-16 10:25:00,24.04,24.04,24.02,24.02,1300.0,23.3731,23.3731,23.3537,23.3537,1300.0
2005-12-16 10:30:00,24.03,24.04,24.01,24.04,1700.0,23.3634,23.3731,23.344,23.3731,1700.0
2005-12-16 10:35:00,24.05,24.05,24.05,24.05,800.0,23.3829,23.3829,23.3829,23.3829,800.0
2005-12-16 10:40:00,24.1,24.1,24.06,24.08,27100.0,23.4315,23.4315,23.3926,23.412,27100.0
2005-12-16 10:45:00,24.08,24.09,24.05,24.08,2800.0,23.412,23.4217,23.3829,23.412,2800.0
2005-12-16 10:50:00,24.06,24.07,24.05,24.05,2100.0,23.3926,23.4023,23.3829,23.3829,2100.0
2005-12-16 10:55:00,24.06,24.08,24.06,24.08,2100.0,23.3926,23.412,23.3926,23.412,2100.0
2005-12-16 11:00:00,24.09,24.12,24.09,24.11,3100.0,23.4217,23.4509,23.4217,23.4412,3100.0
2005-12-16 11:05:00,24.11,24.12,24.09,24.09,2000.0,23.4412,23.4509,23.4217,23.4217,2000.0
2005-12-16 11:10:00,24.1,24.11,24.09,24.11,2300.0,23.4315,23.4412,23.4217,23.4412,2300.0
2005-12-16 11:15:00,24.11,24.15,24.11,24.11,5000.0,23.4412,23.4801,23.4412,23.4412,5000.0
2005-12-16 11:20:00,24.09,24.12,24.08,24.12,3000.0,23.4217,23.4509,23.412,23.4509,3000.0
2005-12-16 11:25:00,24.12,24.12,24.1,24.1,1700.0,23.4509,23.4509,23.4315,23.4315,1700.0
2005-12-16 11:30:00,24.09,24.1,24.08,24.1,2300.0,23.4217,23.4315,23.412,23.4315,2300.0
2005-12-16 11:35:00,24.11,24.11,24.11,24.11,1500.0,23.4412,23.4412,23.4412,23.4412,1500.0
2005-12-16 11:40:00,24.11,24.12,24.11,24.11,3300.0,23.4412,23.4509,23.4412,23.4412,3300.0
2005-12-16 11:45:00,24.11,24.11,24.04,24.05,4100.0,23.4412,23.4412,23.3731,23.3829,4100.0
2005-12-16 11:50:00,24.06,24.06,24.04,24.04,3000.0,23.3926,23.3926,23.3731,23.3731,3000.0
2005-12-16 11:55:00,24.04,24.05,24.01,24.02,3100.0,23.3731,23.3829,23.344,23.3537,3100.0
2005-12-16 12:00:00,24.01,24.02,24.0,24.01,9800.0,23.344,23.3537,23.3342,23.344,9800.0
2005-12-16 12:05:00,24.0,24.02,24.0,24.02,2600.0,23.3342,23.3537,23.3342,23.3537,2600.0
2005-12-16 12:10:00,24.03,24.03,24.0,24.01,39700.0,23.3634,23.3634,23.3342,23.344,39700.0
2005-12-16 12:15:00,24.01,24.04,24.0,24.02,12000.0,23.344,23.3731,23.3342,23.3537,12000.0
2005-12-16 12:20:00,24.02,24.02,24.0,24.01,6700.0,23.3537,23.3537,23.3342,23.344,6700.0
2005-12-16 12:25:00,24.02,24.02,24.0,24.01,23400.0,23.3537,23.3537,23.3342,23.344,23400.0
2005-12-16 12:30:00,24.02,24.02,24.02,24.02,4300.0,23.3537,23.3537,23.3537,23.3537,4300.0
2005-12-16 12:35:00,24.02,24.03,24.02,24.03,2200.0,23.3537,23.3634,23.3537,23.3634,2200.0
2005-12-16 12:40:00,24.03,24.03,24.03,24.03,1500.0,23.3634,23.3634,23.3634,23.3634,1500.0
2005-12-16 12:45:00,24.03,24.03,24.02,24.03,5000.0,23.3634,23.3634,23.3537,23.3634,5000.0
2005-12-16 12:50:00,24.03,24.03,24.01,24.03,3600.0,23.3634,23.3634,23.344,23.3634,3600.0
2005-12-16 12:55:00,24.03,24.03,24.03,24.03,1900.0,23.3634,23.3634,23.3634,23.3634,1900.0
2005-12-16 13:00:00,24.03,24.03,24.03,24.03,600.0,23.3634,23.3634,23.3634,23.3634,600.0
2005-12-16 13:05:00,24.03,24.03,24.03,24.03,2300.0,23.3634,23.3634,23.3634,23.3634,2300.0
2005-12-16 13:10:00,24.03,24.03,24.0,24.02,5500.0,23.3634,23.3634,23.3342,23.3537,5500.0
2005-12-16 13:15:00,24.02,24.02,24.0,24.02,5700.0,23.3537,23.3537,23.3342,23.3537,5700.0
2005-12-16 13:20:00,24.02,24.02,24.0,24.01,14200.0,23.3537,23.3537,23.3342,23.344,14200.0
2005-12-16 13:25:00,24.01,24.02,24.01,24.02,5000.0,23.344,23.3537,23.344,23.3537,5000.0
2005-12-16 13:30:00,24.02,24.02,24.02,24.02,300.0,23.3537,23.3537,23.3537,23.3537,300.0
2005-12-16 13:35:00,24.02,24.02,24.01,24.02,6000.0,23.3537,23.3537,23.344,23.3537,6000.0
2005-12-16 13:40:00,24.01,24.03,24.01,24.03,4900.0,23.344,23.3634,23.344,23.3634,4900.0
2005-12-16 13:45:00,24.03,24.04,24.03,24.03,5000.0,23.3634,23.3731,23.3634,23.3634,5000.0
2005-12-16 13:50:00,24.03,24.04,24.03,24.04,3700.0,23.3634,23.3731,23.3634,23.3731,3700.0
2005-12-16 13:55:00,24.04,24.04,24.0,24.01,46200.0,23.3731,23.3731,23.3342,23.344,46200.0
2005-12-16 14:00:00,24.0,24.01,24.0,24.01,7700.0,23.3342,23.344,23.3342,23.344,7700.0
2005-12-16 14:05:00,24.0,24.0,24.0,24.0,6700.0,23.3342,23.3342,23.3342,23.3342,6700.0
2005-12-16 14:10:00,24.0,24.0,24.0,24.0,3700.0,23.3342,23.3342,23.3342,23.3342,3700.0
2005-12-16 14:15:00,24.0,24.01,24.0,24.01,5000.0,23.3342,23.344,23.3342,23.344,5000.0
2005-12-16 14:20:00,24.01,24.01,23.99,23.99,27500.0,23.344,23.344,23.3245,23.3245,27500.0
2005-12-16 14:25:00,23.99,24.0,23.96,23.96,8500.0,23.3245,23.3342,23.2954,23.2954,8500.0
2005-12-16 14:30:00,23.96,23.96,23.87,23.91,7700.0,23.2954,23.2954,23.2078,23.2467,7700.0
2005-12-16 14:35:00,23.91,23.91,23.85,23.9,5100.0,23.2467,23.2467,23.1884,23.237,5100.0
2005-12-16 14:40:00,23.9,23.94,23.9,23.94,5600.0,23.237,23.2759,23.237,23.2759,5600.0
2005-12-16 14:45:00,23.94,23.95,23.92,23.94,6900.0,23.2759,23.2856,23.2565,23.2759,6900.0
2005-12-16 14:50:00,23.94,23.95,23.93,23.94,5900.0,23.2759,23.2856,23.2662,23.2759,5900.0
2005-12-16 14:55:00,23.94,23.94,23.93,23.94,3500.0,23.2759,23.2759,23.2662,23.2759,3500.0
2005-12-16 15:00:00,23.94,24.0,23.93,24.0,25600.0,23.2759,23.3342,23.2662,23.3342,25600.0
2005-12-16 15:05:00,24.0,24.0,23.97,23.98,3000.0,23.3342,23.3342,23.3051,23.3148,3000.0
2005-12-16 15:10:00,23.98,23.99,23.97,23.97,5700.0,23.3148,23.3245,23.3051,23.3051,5700.0
2005-12-16 15:15:00,23.97,23.99,23.97,23.98,10000.0,23.3051,23.3245,23.3051,23.3148,10000.0
2005-12-16 15:20:00,23.98,24.0,23.98,24.0,37800.0,23.3148,23.3342,23.3148,23.3342,37800.0
2005-12-16 15:25:00,23.99,24.0,23.98,24.0,8800.0,23.3245,23.3342,23.3148,23.3342,8800.0
2005-12-16 15:30:00,24.0,24.01,24.0,24.0,9200.0,23.3342,23.344,23.3342,23.3342,9200.0
2005-12-16 15:35:00,24.01,24.01,24.0,24.01,2400.0,23.344,23.344,23.3342,23.344,2400.0
2005-12-16 15:40:00,24.0,24.01,24.0,24.01,7000.0,23.3342,23.344,23.3342,23.344,7000.0
2005-12-16 15:45:00,24.01,24.03,24.01,24.01,3000.0,23.344,23.3634,23.344,23.344,3000.0
2005-12-16 15:50:00,24.02,24.03,24.0,24.02,17800.0,23.3537,23.3634,23.3342,23.3537,17800.0
2005-12-16 15:55:00,24.02,24.02,24.01,24.01,15800.0,23.3537,23.3537,23.344,23.344,15800.0
2005-12-19 09:30:00,24.0,24.0,23.95,23.96,4500.0,23.3342,23.3342,23.2856,23.2954,4500.0
2005-12-19 09:35:00,23.96,23.96,23.92,23.92,2200.0,23.2954,23.2954,23.2565,23.2565,2200.0
2005-12-19 09:40:00,23.86,23.92,23.86,23.92,3200.0,23.1981,23.2565,23.1981,23.2565,3200.0
2005-12-19 09:45:00,23.88,23.88,23.85,23.85,2500.0,23.2176,23.2176,23.1884,23.1884,2500.0
2005-12-19 09:50:00,23.85,23.89,23.85,23.89,6400.0,23.1884,23.2273,23.1884,23.2273,6400.0
2005-12-19 09:55:00,23.89,23.89,23.88,23.89,2900.0,23.2273,23.2273,23.2176,23.2273,2900.0
2005-12-19 10:00:00,23.9,23.92,23.9,23.91,4000.0,23.237,23.2565,23.237,23.2467,4000.0
2005-12-19 10:05:00,23.91,23.92,23.9,23.9,9300.0,23.2467,23.2565,23.237,23.237,9300.0
2005-12-19 10:10:00,23.9,23.91,23.9,23.91,2000.0,23.237,23.2467,23.237,23.2467,2000.0
2005-12-19 10:15:00,23.9,23.95,23.9,23.94,5400.0,23.237,23.2856,23.237,23.2759,5400.0
2005-12-19 10:20:00,23.94,23.94,23.93,23.93,3400.0,23.2759,23.2759,23.2662,23.2662,3400.0
2005-12-19 10:25:00,23.93,23.94,23.93,23.94,1200.0,23.2662,23.2759,23.2662,23.2759,1200.0
2005-12-19 10:30:00,23.94,23.98,23.94,23.98,2300.0,23.2759,23.3148,23.2759,23.3148,2300.0
2005-12-19 10:35:00,23.98,23.98,23.98,23.98,0.0,23.3148,23.3148,23.3148,23.3148,0.0
2005-12-19 10:40:00,23.98,23.98,23.98,23.98,0.0,23.3148,23.3148,23.3148,23.3148,0.0
2005-12-19 10:45:00,23.99,23.99,23.97,23.97,2000.0,23.3245,23.3245,23.3051,23.3051,2000.0
2005-12-19 10:50:00,23.94,23.94,23.93,23.93,2900.0,23.2759,23.2759,23.2662,23.2662,2900.0
2005-12-19 10:55:00,23.93,23.93,23.9,23.92,11900.0,23.2662,23.2662,23.237,23.2565,11900.0
2005-12-19 11:00:00,23.93,23.94,23.9,23.92,11700.0,23.2662,23.2759,23.237,23.2565,11700.0
2005-12-19 11:05:00,23.92,23.99,23.92,23.99,3500.0,23.2565,23.3245,23.2565,23.3245,3500.0
2005-12-19 11:10:00,24.0,24.0,23.98,24.0,1900.0,23.3342,23.3342,23.3148,23.3342,1900.0
2005-12-19 11:15:00,23.98,23.99,23.97,23.99,500.0,23.3148,23.3245,23.3051,23.3245,500.0
2005-12-19 11:20:00,23.99,23.99,23.99,23.99,500.0,23.3245,23.3245,23.3245,23.3245,500.0
2005-12-19 11:25:00,23.99,23.99,23.92,23.92,2000.0,23.3245,23.3245,23.2565,23.2565,2000.0
2005-12-19 11:30:00,23.91,23.92,23.91,23.92,800.0,23.2467,23.2565,23.2467,23.2565,800.0
2005-12-19 11:35:00,23.92,23.92,23.9,23.91,2000.0,23.2565,23.2565,23.237,23.2467,2000.0
2005-12-19 11:40:00,23.9,23.9,23.88,23.89,3900.0,23.237,23.237,23.2176,23.2273,3900.0
2005-12-19 11:45:00,23.88,23.9,23.88,23.89,12300.0,23.2176,23.237,23.2176,23.2273,12300.0
2005-12-19 11:50:00,23.86,23.88,23.85,23.87,4600.0,23.1981,23.2176,23.1884,23.2078,4600.0
2005-12-19 11:55:00,23.88,23.88,23.87,23.87,600.0,23.2176,23.2176,23.2078,23.2078,600.0
2005-12-19 12:00:00,23.86,23.86,23.86,23.86,700.0,23.1981,23.1981,23.1981,23.1981,700.0
2005-12-19 12:05:00,23.86,23.88,23.86,23.88,1100.0,23.1981,23.2176,23.1981,23.2176,1100.0
2005-12-19 12:10:00,23.87,23.89,23.87,23.87,1800.0,23.2078,23.2273,23.2078,23.2078,1800.0
2005-12-19 12:15:00,23.88,23.88,23.86,23.86,900.0,23.2176,23.2176,23.1981,23.1981,900.0
2005-12-19 12:20:00,23.85,23.87,23.85,23.86,1400.0,23.1884,23.2078,23.1884,23.1981,1400.0
2005-12-19 12:25:00,23.85,23.86,23.82,23.85,8100.0,23.1884,23.1981,23.1592,23.1884,8100.0
2005-12-19 12:30:00,23.84,23.86,23.84,23.86,1200.0,23.1787,23.1981,23.1787,23.1981,1200.0
2005-12-19 12:35:00,23.86,23.86,23.82,23.82,2700.0,23.1981,23.1981,23.1592,23.1592,2700.0
2005-12-19 12:40:00,23.81,23.81,23.76,23.8,3900.0,23.1495,23.1495,23.1009,23.1398,3900.0
2005-12-19 12:45:00,23.79,23.79,23.79,23.79,600.0,23.1301,23.1301,23.1301,23.1301,600.0
2005-12-19 12:50:00,23.81,23.81,23.79,23.8,3600.0,23.1495,23.1495,23.1301,23.1398,3600.0
2005-12-19 12:55:00,23.81,23.81,23.79,23.79,600.0,23.1495,23.1495,23.1301,23.1301,600.0
2005-12-19 13:00:00,23.79,23.8,23.73,23.77,6900.0,23.1301,23.1398,23.0717,23.1106,6900.0
2005-12-19 13:05:00,23.77,23.79,23.77,23.77,5100.0,23.1106,23.1301,23.1106,23.1106,5100.0
2005-12-19 13:10:00,23.78,23.79,23.77,23.78,4100.0,23.1203,23.1301,23.1106,23.1203,4100.0
2005-12-19 13:15:00,23.78,23.79,23.78,23.79,1400.0,23.1203,23.1301,23.1203,23.1301,1400.0
2005-12-19 13:20:00,23.79,23.8,23.78,23.78,2300.0,23.1301,23.1398,23.1203,23.1203,2300.0
2005-12-19 13:25:00,23.77,23.8,23.76,23.8,4600.0,23.1106,23.1398,23.1009,23.1398,4600.0
2005-12-19 13:30:00,23.8,23.82,23.77,23.81,2600.0,23.1398,23.1592,23.1106,23.1495,2600.0
2005-12-19 13:35:00,23.77,23.77,23.75,23.75,2200.0,23.1106,23.1106,23.0912,23.0912,2200.0
2005-12-19 13:40:00,23.75,23.75,23.71,23.72,5600.0,23.0912,23.0912,23.0523,23.062,5600.0
2005-12-19 13:45:00,23.72,23.74,23.71,23.71,4100.0,23.062,23.0815,23.0523,23.0523,4100.0
2005-12-19 13:50:00,23.71,23.71,23.68,23.68,6400.0,23.0523,23.0523,23.0231,23.0231,6400.0
2005-12-19 13:55:00,23.7,23.7,23.67,23.69,3400.0,23.0426,23.0426,23.0134,23.0328,3400.0
2005-12-19 14:00:00,23.69,23.72,23.69,23.69,11600.0,23.0328,23.062,23.0328,23.0328,11600.0
2005-12-19 14:05:00,23.7,23.7,23.69,23.7,4500.0,23.0426,23.0426,23.0328,23.0426,4500.0
2005-12-19 14:10:00,23.7,23.7,23.69,23.69,2400.0,23.0426,23.0426,23.0328,23.0328,2400.0
2005-12-19 14:15:00,23.69,23.7,23.69,23.69,6500.0,23.0328,23.0426,23.0328,23.0328,6500.0
2005-12-19 14:20:00,23.69,23.72,23.69,23.72,5100.0,23.0328,23.062,23.0328,23.062,5100.0
2005-12-19 14:25:00,23.7,23.7,23.7,23.7,2400.0,23.0426,23.0426,23.0426,23.0426,2400.0
2005-12-19 14:30:00,23.7,23.7,23.7,23.7,2600.0,23.0426,23.0426,23.0426,23.0426,2600.0
2005-12-19 14:35:00,23.7,23.7,23.7,23.7,2700.0,23.0426,23.0426,23.0426,23.0426,2700.0
2005-12-19 14:40:00,23.7,23.71,23.7,23.7,2000.0,23.0426,23.0523,23.0426,23.0426,2000.0
2005-12-19 14:45:00,23.7,23.71,23.7,23.71,2700.0,23.0426,23.0523,23.0426,23.0523,2700.0
2005-12-19 14:50:00,23.71,23.71,23.67,23.67,13300.0,23.0523,23.0523,23.0134,23.0134,13300.0
2005-12-19 14:55:00,23.68,23.68,23.63,23.64,9600.0,23.0231,23.0231,22.9745,22.9842,9600.0
2005-12-19 15:00:00,23.64,23.65,23.62,23.62,27100.0,22.9842,22.994,22.9648,22.9648,27100.0
2005-12-19 15:05:00,23.62,23.67,23.62,23.65,5800.0,22.9648,23.0134,22.9648,22.994,5800.0
2005-12-19 15:10:00,23.67,23.69,23.64,23.66,11500.0,23.0134,23.0328,22.9842,23.0037,11500.0
2005-12-19 15:15:00,23.65,23.65,23.64,23.65,3500.0,22.994,22.994,22.9842,22.994,3500.0
2005-12-19 15:20:00,23.65,23.66,23.65,23.66,1600.0,22.994,23.0037,22.994,23.0037,1600.0
2005-12-19 15:25:00,23.66,23.66,23.63,23.63,10100.0,23.0037,23.0037,22.9745,22.9745,10100.0
2005-12-19 15:30:00,23.63,23.64,23.57,23.58,15100.0,22.9745,22.9842,22.9162,22.9259,15100.0
2005-12-19 15:35:00,23.61,23.61,23.59,23.59,11800.0,22.9551,22.9551,22.9356,22.9356,11800.0
2005-12-19 15:40:00,23.6,23.63,23.59,23.63,3300.0,22.9453,22.9745,22.9356,22.9745,3300.0
2005-12-19 15:45:00,23.62,23.62,23.58,23.59,10300.0,22.9648,22.9648,22.9259,22.9356,10300.0
2005-12-19 15:50:00,23.6,23.61,23.57,23.58,25500.0,22.9453,22.9551,22.9162,22.9259,25500.0
2005-12-19 15:55:00,23.57,23.58,23.56,23.56,12100.0,22.9162,22.9259,22.9064,22.9064,12100.0
2005-12-20 09:30:00,23.66,23.72,23.61,23.71,7000.0,23.0037,23.062,22.9551,23.0523,7000.0
2005-12-20 09:35:00,23.75,23.79,23.75,23.76,1900.0,23.0912,23.1301,23.0912,23.1009,1900.0
2005-12-20 09:40:00,23.7,23.71,23.7,23.71,6400.0,23.0426,23.0523,23.0426,23.0523,6400.0
2005-12-20 09:45:00,23.71,23.71,23.69,23.7,16900.0,23.0523,23.0523,23.0328,23.0426,16900.0
2005-12-20 09:50:00,23.7,23.71,23.64,23.64,1000.0,23.0426,23.0523,22.9842,22.9842,1000.0
2005-12-20 09:55:00,23.64,23.65,23.6,23.65,2100.0,22.9842,22.994,22.9453,22.994,2100.0
2005-12-20 10:00:00,23.61,23.61,23.53,23.53,3600.0,22.9551,22.9551,22.8773,22.8773,3600.0
2005-12-20 10:05:00,23.54,23.57,23.53,23.57,2200.0,22.887,22.9162,22.8773,22.9162,2200.0
2005-12-20 10:10:00,23.59,23.59,23.51,23.52,2100.0,22.9356,22.9356,22.8578,22.8676,2100.0
2005-12-20 10:15:00,23.52,23.52,23.49,23.49,10900.0,22.8676,22.8676,22.8384,22.8384,10900.0
2005-12-20 10:20:00,23.49,23.49,23.46,23.47,5100.0,22.8384,22.8384,22.8092,22.8189,5100.0
2005-12-20 10:25:00,23.47,23.48,23.45,23.48,2000.0,22.8189,22.8287,22.7995,22.8287,2000.0
2005-12-20 10:30:00,23.43,23.48,23.41,23.48,2900.0,22.7801,22.8287,22.7606,22.8287,2900.0
2005-12-20 10:35:00,23.47,23.64,23.47,23.64,2900.0,22.8189,22.9842,22.8189,22.9842,2900.0
2005-12-20 10:40:00,23.67,23.67,23.66,23.66,300.0,23.0134,23.0134,23.0037,23.0037,300.0
2005-12-20 10:45:00,23.66,23.67,23.65,23.65,800.0,23.0037,23.0134,22.994,22.994,800.0
2005-12-20 10:50:00,23.66,23.69,23.66,23.66,2300.0,23.0037,23.0328,23.0037,23.0037,2300.0
2005-12-20 10:55:00,23.67,23.71,23.66,23.71,2400.0,23.0134,23.0523,23.0037,23.0523,2400.0
2005-12-20 11:00:00,23.7,23.72,23.7,23.7,1700.0,23.0426,23.062,23.0426,23.0426,1700.0
2005-12-20 11:05:00,23.71,23.74,23.7,23.71,13900.0,23.0523,23.0815,23.0426,23.0523,13900.0
2005-12-20 11:10:00,23.71,23.79,23.71,23.73,4400.0,23.0523,23.1301,23.0523,23.0717,4400.0
2005-12-20 11:15:00,23.75,23.75,23.7,23.7,1700.0,23.0912,23.0912,23.0426,23.0426,1700.0
2005-12-20 11:20:00,23.73,23.74,23.73,23.73,800.0,23.0717,23.0815,23.0717,23.0717,800.0
2005-12-20 11:25:00,23.74,23.74,23.72,23.74,1800.0,23.0815,23.0815,23.062,23.0815,1800.0
2005-12-20 11:30:00,23.74,23.75,23.71,23.72,22300.0,23.0815,23.0912,23.0523,23.062,22300.0
2005-12-20 11:35:00,23.73,23.75,23.73,23.75,900.0,23.0717,23.0912,23.0717,23.0912,900.0
2005-12-20 11:40:00,23.73,23.73,23.71,23.73,3300.0,23.0717,23.0717,23.0523,23.0717,3300.0
2005-12-20 11:45:00,23.73,23.75,23.72,23.74,6500.0,23.0717,23.0912,23.062,23.0815,6500.0
2005-12-20 11:50:00,23.71,23.72,23.71,23.72,1300.0,23.0523,23.062,23.0523,23.062,1300.0
2005-12-20 11:55:00,23.72,23.72,23.72,23.72,100.0,23.062,23.062,23.062,23.062,100.0
2005-12-20 12:00:00,23.71,23.76,23.71,23.76,700.0,23.0523,23.1009,23.0523,23.1009,700.0
2005-12-20 12:05:00,23.76,23.81,23.74,23.77,7200.0,23.1009,23.1495,23.0815,23.1106,7200.0
2005-12-20 12:10:00,23.78,23.83,23.78,23.83,6400.0,23.1203,23.169,23.1203,23.169,6400.0
2005-12-20 12:15:00,23.83,23.85,23.83,23.85,2400.0,23.169,23.1884,23.169,23.1884,2400.0
2005-12-20 12:20:00,23.85,23.94,23.85,23.91,11400.0,23.1884,23.2759,23.1884,23.2467,11400.0
2005-12-20 12:25:00,23.91,23.92,23.9,23.92,3900.0,23.2467,23.2565,23.237,23.2565,3900.0
2005-12-20 12:30:00,23.92,23.93,23.92,23.93,4900.0,23.2565,23.2662,23.2565,23.2662,4900.0
2005-12-20 12:35:00,23.93,23.94,23.93,23.94,1300.0,23.2662,23.2759,23.2662,23.2759,1300.0
2005-12-20 12:40:00,23.92,23.92,23.92,23.92,100.0,23.2565,23.2565,23.2565,23.2565,100.0
2005-12-20 12:45:00,23.91,23.91,23.9,23.9,200.0,23.2467,23.2467,23.237,23.237,200.0
2005-12-20 12:50:00,23.89,23.92,23.89,23.91,1500.0,23.2273,23.2565,23.2273,23.2467,1500.0
2005-12-20 12:55:00,23.91,23.97,23.91,23.97,6300.0,23.2467,23.3051,23.2467,23.3051,6300.0
2005-12-20 13:00:00,23.97,23.97,23.97,23.97,600.0,23.3051,23.3051,23.3051,23.3051,600.0
2005-12-20 13:05:00,23.96,23.96,23.96,23.96,500.0,23.2954,23.2954,23.2954,23.2954,500.0
2005-12-20 13:10:00,23.96,23.96,23.94,23.94,4600.0,23.2954,23.2954,23.2759,23.2759,4600.0
2005-12-20 13:15:00,23.91,23.92,23.91,23.92,1400.0,23.2467,23.2565,23.2467,23.2565,1400.0
2005-12-20 13:20:00,23.92,23.96,23.92,23.96,7700.0,23.2565,23.2954,23.2565,23.2954,7700.0
2005-12-20 13:25:00,23.96,23.97,23.96,23.97,2400.0,23.2954,23.3051,23.2954,23.3051,2400.0
2005-12-20 13:30:00,23.96,23.97,23.95,23.96,37000.0,23.2954,23.3051,23.2856,23.2954,37000.0
2005-12-20 13:35:00,23.96,23.96,23.94,23.95,4800.0,23.2954,23.2954,23.2759,23.2856,4800.0
2005-12-20 13:40:00,23.94,23.95,23.94,23.95,7700.0,23.2759,23.2856,23.2759,23.2856,7700.0
2005-12-20 13:45:00,23.93,23.95,23.92,23.95,13400.0,23.2662,23.2856,23.2565,23.2856,13400.0
2005-12-20 13:50:00,23.94,23.95,23.9,23.9,800.0,23.2759,23.2856,23.237,23.237,800.0
2005-12-20 13:55:00,23.92,23.92,23.89,23.91,2200.0,23.2565,23.2565,23.2273,23.2467,2200.0
2005-12-20 14:00:00,23.85,23.85,23.83,23.83,400.0,23.1884,23.1884,23.169,23.169,400.0
2005-12-20 14:05:00,23.83,23.84,23.76,23.79,4500.0,23.169,23.1787,23.1009,23.1301,4500.0
2005-12-20 14:10:00,23.79,23.8,23.77,23.78,2700.0,23.1301,23.1398,23.1106,23.1203,2700.0
2005-12-20 14:15:00,23.78,23.78,23.77,23.77,700.0,23.1203,23.1203,23.1106,23.1106,700.0
2005-12-20 14:20:00,23.78,23.84,23.78,23.81,6700.0,23.1203,23.1787,23.1203,23.1495,6700.0
2005-12-20 14:25:00,23.81,23.81,23.81,23.81,300.0,23.1495,23.1495,23.1495,23.1495,300.0
2005-12-20 14:30:00,23.8,23.82,23.8,23.82,3900.0,23.1398,23.1592,23.1398,23.1592,3900.0
2005-12-20 14:35:00,23.82,23.85,23.82,23.84,5100.0,23.1592,23.1884,23.1592,23.1787,5100.0
2005-12-20 14:40:00,23.85,23.92,23.85,23.92,4600.0,23.1884,23.2565,23.1884,23.2565,4600.0
2005-12-20 14:45:00,23.9,23.9,23.88,23.89,3400.0,23.237,23.237,23.2176,23.2273,3400.0
2005-12-20 14:50:00,23.88,23.88,23.86,23.87,6500.0,23.2176,23.2176,23.1981,23.2078,6500.0
2005-12-20 14:55:00,23.87,23.87,23.86,23.86,8700.0,23.2078,23.2078,23.1981,23.1981,8700.0
2005-12-20 15:00:00,23.85,23.85,23.75,23.76,15700.0,23.1884,23.1884,23.0912,23.1009,15700.0
2005-12-20 15:05:00,23.76,23.79,23.75,23.76,4300.0,23.1009,23.1301,23.0912,23.1009,4300.0
2005-12-20 15:10:00,23.76,23.76,23.7,23.75,24200.0,23.1009,23.1009,23.0426,23.0912,24200.0
2005-12-20 15:15:00,23.75,23.75,23.72,23.73,12900.0,23.0912,23.0912,23.062,23.0717,12900.0
2005-12-20 15:20:00,23.72,23.73,23.7,23.73,2700.0,23.062,23.0717,23.0426,23.0717,2700.0
2005-12-20 15:25:00,23.74,23.76,23.69,23.7,4300.0,23.0815,23.1009,23.0328,23.0426,4300.0
2005-12-20 15:30:00,23.7,23.7,23.7,23.7,2600.0,23.0426,23.0426,23.0426,23.0426,2600.0
2005-12-20 15:35:00,23.7,23.73,23.7,23.73,2400.0,23.0426,23.0717,23.0426,23.0717,2400.0
2005-12-20 15:40:00,23.72,23.72,23.71,23.71,800.0,23.062,23.062,23.0523,23.0523,800.0
2005-12-20 15:45:00,23.7,23.73,23.7,23.73,8500.0,23.0426,23.0717,23.0426,23.0717,8500.0
2005-12-20 15:50:00,23.74,23.8,23.74,23.8,23000.0,23.0815,23.1398,23.0815,23.1398,23000.0
2005-12-20 15:55:00,23.79,23.79,23.74,23.77,12900.0,23.1301,23.1301,23.0815,23.1106,12900.0
2005-12-21 09:30:00,23.85,23.89,23.85,23.89,2500.0,23.1884,23.2273,23.1884,23.2273,2500.0
2005-12-21 09:35:00,23.89,23.89,23.81,23.88,4300.0,23.2273,23.2273,23.1495,23.2176,4300.0
2005-12-21 09:40:00,23.88,23.95,23.88,23.95,4900.0,23.2176,23.2856,23.2176,23.2856,4900.0
2005-12-21 09:45:00,23.97,24.04,23.9,23.9,11800.0,23.3051,23.3731,23.237,23.237,11800.0
2005-12-21 09:50:00,23.94,23.95,23.93,23.93,5800.0,23.2759,23.2856,23.2662,23.2662,5800.0
2005-12-21 09:55:00,23.93,23.93,23.87,23.87,4200.0,23.2662,23.2662,23.2078,23.2078,4200.0
2005-12-21 10:00:00,23.86,23.99,23.86,23.99,10600.0,23.1981,23.3245,23.1981,23.3245,10600.0
2005-12-21 10:05:00,23.99,23.99,23.95,23.95,1200.0,23.3245,23.3245,23.2856,23.2856,1200.0
2005-12-21 10:10:00,23.95,23.95,23.91,23.92,1000.0,23.2856,23.2856,23.2467,23.2565,1000.0
2005-12-21 10:15:00,23.91,23.91,23.86,23.86,56100.0,23.2467,23.2467,23.1981,23.1981,56100.0
2005-12-21 10:20:00,23.87,23.98,23.86,23.98,7100.0,23.2078,23.3148,23.1981,23.3148,7100.0
2005-12-21 10:25:00,23.98,24.05,23.96,24.05,7800.0,23.3148,23.3829,23.2954,23.3829,7800.0
2005-12-21 10:30:00,24.05,24.09,24.05,24.07,4700.0,23.3829,23.4217,23.3829,23.4023,4700.0
2005-12-21 10:35:00,24.06,24.08,24.06,24.07,2900.0,23.3926,23.412,23.3926,23.4023,2900.0
2005-12-21 10:40:00,24.06,24.07,24.06,24.06,1300.0,23.3926,23.4023,23.3926,23.3926,1300.0
2005-12-21 10:45:00,24.05,24.06,24.05,24.05,2000.0,23.3829,23.3926,23.3829,23.3829,2000.0
2005-12-21 10:50:00,24.05,24.05,24.01,24.04,8100.0,23.3829,23.3829,23.344,23.3731,8100.0
2005-12-21 10:55:00,24.04,24.05,24.03,24.05,1500.0,23.3731,23.3829,23.3634,23.3829,1500.0
2005-12-21 11:00:00,24.05,24.06,24.04,24.04,1000.0,23.3829,23.3926,23.3731,23.3731,1000.0
2005-12-21 11:05:00,24.04,24.08,24.04,24.08,6000.0,23.3731,23.412,23.3731,23.412,6000.0
2005-12-21 11:10:00,24.08,24.09,24.08,24.08,2200.0,23.412,23.4217,23.412,23.412,2200.0
2005-12-21 11:15:00,24.09,24.09,24.06,24.06,1400.0,23.4217,23.4217,23.3926,23.3926,1400.0
2005-12-21 11:20:00,24.05,24.05,24.03,24.03,2100.0,23.3829,23.3829,23.3634,23.3634,2100.0
2005-12-21 11:25:00,24.04,24.07,24.03,24.04,10400.0,23.3731,23.4023,23.3634,23.3731,10400.0
2005-12-21 11:30:00,24.04,24.06,24.04,24.06,11400.0,23.3731,23.3926,23.3731,23.3926,11400.0
2005-12-21 11:35:00,24.06,24.06,24.06,24.06,500.0,23.3926,23.3926,23.3926,23.3926,500.0
2005-12-21 11:40:00,24.06,24.06,24.06,24.06,1100.0,23.3926,23.3926,23.3926,23.3926,1100.0
2005-12-21 11:45:00,24.06,24.07,24.06,24.07,1100.0,23.3926,23.4023,23.3926,23.4023,1100.0
2005-12-21 11:50:00,24.07,24.1,24.07,24.1,1200.0,23.4023,23.4315,23.4023,23.4315,1200.0
2005-12-21 11:55:00,24.11,24.15,24.11,24.14,11400.0,23.4412,23.4801,23.4412,23.4704,11400.0
2005-12-21 12:00:00,24.15,24.18,24.13,24.18,1800.0,23.4801,23.5092,23.4606,23.5092,1800.0
2005-12-21 12:05:00,24.18,24.22,24.17,24.19,26100.0,23.5092,23.5481,23.4995,23.519,26100.0
2005-12-21 12:10:00,24.22,24.22,24.22,24.22,1200.0,23.5481,23.5481,23.5481,23.5481,1200.0
2005-12-21 12:15:00,24.24,24.27,24.22,24.27,1900.0,23.5676,23.5968,23.5481,23.5968,1900.0
2005-12-21 12:20:00,24.25,24.27,24.25,24.27,900.0,23.5773,23.5968,23.5773,23.5968,900.0
2005-12-21 12:25:00,24.27,24.27,24.25,24.26,3000.0,23.5968,23.5968,23.5773,23.587,3000.0
2005-12-21 12:30:00,24.26,24.33,24.26,24.33,4300.0,23.587,23.6551,23.587,23.6551,4300.0
2005-12-21 12:35:00,24.34,24.34,24.34,24.34,1700.0,23.6648,23.6648,23.6648,23.6648,1700.0
2005-12-21 12:40:00,24.32,24.34,24.31,24.34,3100.0,23.6454,23.6648,23.6356,23.6648,3100.0
2005-12-21 12:45:00,24.35,24.35,24.34,24.34,2800.0,23.6745,23.6745,23.6648,23.6648,2800.0
2005-12-21 12:50:00,24.34,24.34,24.34,24.34,1900.0,23.6648,23.6648,23.6648,23.6648,1900.0
2005-12-21 12:55:00,24.33,24.34,24.31,24.33,4600.0,23.6551,23.6648,23.6356,23.6551,4600.0
2005-12-21 13:00:00,24.34,24.36,24.33,24.36,24300.0,23.6648,23.6843,23.6551,23.6843,24300.0
2005-12-21 13:05:00,24.36,24.36,24.34,24.34,600.0,23.6843,23.6843,23.6648,23.6648,600.0
2005-12-21 13:10:00,24.33,24.34,24.3,24.3,4300.0,23.6551,23.6648,23.6259,23.6259,4300.0
2005-12-21 13:15:00,24.29,24.29,24.28,24.28,600.0,23.6162,23.6162,23.6065,23.6065,600.0
2005-12-21 13:20:00,24.28,24.28,24.22,24.22,2900.0,23.6065,23.6065,23.5481,23.5481,2900.0
2005-12-21 13:25:00,24.22,24.22,24.14,24.14,2900.0,23.5481,23.5481,23.4704,23.4704,2900.0
2005-12-21 13:30:00,24.11,24.11,24.07,24.07,2500.0,23.4412,23.4412,23.4023,23.4023,2500.0
2005-12-21 13:35:00,24.07,24.08,24.07,24.07,18500.0,23.4023,23.412,23.4023,23.4023,18500.0
2005-12-21 13:40:00,24.07,24.07,24.0,24.0,29900.0,23.4023,23.4023,23.3342,23.3342,29900.0
2005-12-21 13:45:00,24.01,24.01,24.0,24.01,10100.0,23.344,23.344,23.3342,23.344,10100.0
2005-12-21 13:50:00,23.99,23.99,23.96,23.99,6300.0,23.3245,23.3245,23.2954,23.3245,6300.0
2005-12-21 13:55:00,23.98,23.99,23.96,23.96,6300.0,23.3148,23.3245,23.2954,23.2954,6300.0
2005-12-21 14:00:00,23.97,23.97,23.91,23.93,3100.0,23.3051,23.3051,23.2467,23.2662,3100.0
2005-12-21 14:05:00,23.93,23.96,23.92,23.93,1500.0,23.2662,23.2954,23.2565,23.2662,1500.0
2005-12-21 14:10:00,23.93,23.93,23.91,23.92,800.0,23.2662,23.2662,23.2467,23.2565,800.0
2005-12-21 14:15:00,23.9,23.93,23.9,23.93,1500.0,23.237,23.2662,23.237,23.2662,1500.0
2005-12-21 14:20:00,23.92,23.99,23.92,23.98,3800.0,23.2565,23.3245,23.2565,23.3148,3800.0
2005-12-21 14:25:00,23.98,23.98,23.96,23.96,1700.0,23.3148,23.3148,23.2954,23.2954,1700.0
2005-12-21 14:30:00,23.96,23.98,23.95,23.97,3800.0,23.2954,23.3148,23.2856,23.3051,3800.0
2005-12-21 14:35:00,23.97,23.98,23.96,23.96,8400.0,23.3051,23.3148,23.2954,23.2954,8400.0
2005-12-21 14:40:00,23.97,23.98,23.95,23.97,5900.0,23.3051,23.3148,23.2856,23.3051,5900.0
2005-12-21 14:45:00,23.98,23.98,23.93,23.95,9500.0,23.3148,23.3148,23.2662,23.2856,9500.0
2005-12-21 14:50:00,23.95,23.96,23.93,23.96,4200.0,23.2856,23.2954,23.2662,23.2954,4200.0
2005-12-21 14:55:00,23.96,23.96,23.94,23.96,3000.0,23.2954,23.2954,23.2759,23.2954,3000.0
2005-12-21 15:00:00,23.94,23.94,23.88,23.89,9800.0,23.2759,23.2759,23.2176,23.2273,9800.0
2005-12-21 15:05:00,23.91,23.95,23.89,23.94,7400.0,23.2467,23.2856,23.2273,23.2759,7400.0
2005-12-21 15:10:00,23.94,23.96,23.94,23.94,6000.0,23.2759,23.2954,23.2759,23.2759,6000.0
2005-12-21 15:15:00,23.94,23.95,23.94,23.95,8500.0,23.2759,23.2856,23.2759,23.2856,8500.0
2005-12-21 15:20:00,23.95,23.95,23.94,23.95,9600.0,23.2856,23.2856,23.2759,23.2856,9600.0
2005-12-21 15:25:00,23.95,23.95,23.92,23.92,6800.0,23.2856,23.2856,23.2565,23.2565,6800.0
2005-12-21 15:30:00,23.92,23.92,23.89,23.9,29300.0,23.2565,23.2565,23.2273,23.237,29300.0
2005-12-21 15:35:00,23.91,23.95,23.91,23.95,3400.0,23.2467,23.2856,23.2467,23.2856,3400.0
2005-12-21 15:40:00,23.95,23.95,23.92,23.94,9200.0,23.2856,23.2856,23.2565,23.2759,9200.0
2005-12-21 15:45:00,23.94,23.97,23.94,23.97,7700.0,23.2759,23.3051,23.2759,23.3051,7700.0
2005-12-21 15:50:00,23.97,23.97,23.94,23.95,7000.0,23.3051,23.3051,23.2759,23.2856,7000.0
2005-12-21 15:55:00,23.95,24.0,23.95,23.97,69200.0,23.2856,23.3342,23.2856,23.3051,69200.0
2005-12-22 09:30:00,24.03,24.2,24.03,24.2,4600.0,23.3634,23.5287,23.3634,23.5287,4600.0
2005-12-22 09:35:00,24.19,24.19,24.15,24.15,500.0,23.519,23.519,23.4801,23.4801,500.0
2005-12-22 09:40:00,24.16,24.16,23.98,23.98,4900.0,23.4898,23.4898,23.3148,23.3148,4900.0
2005-12-22 09:45:00,23.98,23.98,23.84,23.88,7500.0,23.3148,23.3148,23.1787,23.2176,7500.0
2005-12-22 09:50:00,23.86,23.93,23.81,23.89,14500.0,23.1981,23.2662,23.1495,23.2273,14500.0
2005-12-22 09:55:00,23.85,23.94,23.84,23.94,8500.0,23.1884,23.2759,23.1787,23.2759,8500.0
2005-12-22 10:00:00,23.94,23.94,23.9,23.91,5000.0,23.2759,23.2759,23.237,23.2467,5000.0
2005-12-22 10:05:00,23.9,23.9,23.84,23.84,4400.0,23.237,23.237,23.1787,23.1787,4400.0
2005-12-22 10:10:00,23.84,23.85,23.8,23.81,6800.0,23.1787,23.1884,23.1398,23.1495,6800.0
2005-12-22 10:15:00,23.81,23.81,23.68,23.75,10200.0,23.1495,23.1495,23.0231,23.0912,10200.0
2005-12-22 10:20:00,23.75,23.82,23.72,23.8,3300.0,23.0912,23.1592,23.062,23.1398,3300.0
2005-12-22 10:25:00,23.81,23.91,23.81,23.9,16800.0,23.1495,23.2467,23.1495,23.237,16800.0
2005-12-22 10:30:00,23.89,23.9,23.81,23.85,10100.0,23.2273,23.237,23.1495,23.1884,10100.0
2005-12-22 10:35:00,23.87,23.87,23.85,23.86,6000.0,23.2078,23.2078,23.1884,23.1981,6000.0
2005-12-22 10:40:00,23.85,23.87,23.85,23.87,1400.0,23.1884,23.2078,23.1884,23.2078,1400.0
2005-12-22 10:45:00,23.87,23.88,23.87,23.87,500.0,23.2078,23.2176,23.2078,23.2078,500.0
2005-12-22 10:50:00,23.87,23.94,23.87,23.94,6100.0,23.2078,23.2759,23.2078,23.2759,6100.0
2005-12-22 10:55:00,23.95,23.99,23.95,23.99,30600.0,23.2856,23.3245,23.2856,23.3245,30600.0
2005-12-22 11:00:00,23.99,24.0,23.97,23.98,30400.0,23.3245,23.3342,23.3051,23.3148,30400.0
2005-12-22 11:05:00,23.93,23.97,23.93,23.97,2100.0,23.2662,23.3051,23.2662,23.3051,2100.0
2005-12-22 11:10:00,23.98,24.0,23.96,23.99,6400.0,23.3148,23.3342,23.2954,23.3245,6400.0
2005-12-22 11:15:00,23.99,24.0,23.99,24.0,6100.0,23.3245,23.3342,23.3245,23.3342,6100.0
2005-12-22 11:20:00,23.99,24.05,23.99,24.05,17000.0,23.3245,23.3829,23.3245,23.3829,17000.0
2005-12-22 11:25:00,24.07,24.11,24.01,24.01,34200.0,23.4023,23.4412,23.344,23.344,34200.0
2005-12-22 11:30:00,24.05,24.06,23.98,23.99,15500.0,23.3829,23.3926,23.3148,23.3245,15500.0
2005-12-22 11:35:00,23.97,23.99,23.96,23.96,3700.0,23.3051,23.3245,23.2954,23.2954,3700.0
2005-12-22 11:40:00,23.98,24.04,23.96,24.01,11400.0,23.3148,23.3731,23.2954,23.344,11400.0
2005-12-22 11:45:00,24.0,24.0,23.99,24.0,14700.0,23.3342,23.3342,23.3245,23.3342,14700.0
2005-12-22 11:50:00,23.99,24.03,23.99,24.03,24400.0,23.3245,23.3634,23.3245,23.3634,24400.0
2005-12-22 11:55:00,24.04,24.05,24.0,24.05,59600.0,23.3731,23.3829,23.3342,23.3829,59600.0
2005-12-22 12:00:00,24.06,24.06,23.99,23.99,1400.0,23.3926,23.3926,23.3245,23.3245,1400.0
2005-12-22 12:05:00,24.0,24.01,24.0,24.01,500.0,23.3342,23.344,23.3342,23.344,500.0
2005-12-22 12:10:00,24.02,24.02,24.01,24.02,800.0,23.3537,23.3537,23.344,23.3537,800.0
2005-12-22 12:15:00,24.02,24.03,24.0,24.0,2500.0,23.3537,23.3634,23.3342,23.3342,2500.0
2005-12-22 12:20:00,23.99,24.01,23.99,24.0,800.0,23.3245,23.344,23.3245,23.3342,800.0
2005-12-22 12:25:00,23.98,24.01,23.98,24.01,2600.0,23.3148,23.344,23.3148,23.344,2600.0
2005-12-22 12:30:00,24.0,24.01,23.98,23.98,1900.0,23.3342,23.344,23.3148,23.3148,1900.0
2005-12-22 12:35:00,24.0,24.03,24.0,24.0,22100.0,23.3342,23.3634,23.3342,23.3342,22100.0
2005-12-22 12:40:00,24.01,24.01,24.0,24.0,15500.0,23.344,23.344,23.3342,23.3342,15500.0
2005-12-22 12:45:00,24.0,24.0,23.99,24.0,38000.0,23.3342,23.3342,23.3245,23.3342,38000.0
2005-12-22 12:50:00,23.98,23.98,23.96,23.96,1000.0,23.3148,23.3148,23.2954,23.2954,1000.0
2005-12-22 12:55:00,23.97,23.97,23.95,23.97,2100.0,23.3051,23.3051,23.2856,23.3051,2100.0
2005-12-22 13:00:00,23.99,23.99,23.98,23.98,2000.0,23.3245,23.3245,23.3148,23.3148,2000.0
2005-12-22 13:05:00,23.99,24.02,23.98,24.0,53100.0,23.3245,23.3537,23.3148,23.3342,53100.0
2005-12-22 13:10:00,24.0,24.04,23.99,24.04,5000.0,23.3342,23.3731,23.3245,23.3731,5000.0
2005-12-22 13:15:00,24.01,24.02,24.0,24.0,14700.0,23.344,23.3537,23.3342,23.3342,14700.0
2005-12-22 13:20:00,23.99,24.0,23.99,24.0,2000.0,23.3245,23.3342,23.3245,23.3342,2000.0
2005-12-22 13:25:00,24.0,24.0,24.0,24.0,3400.0,23.3342,23.3342,23.3342,23.3342,3400.0
2005-12-22 13:30:00,24.0,24.03,23.99,24.03,3900.0,23.3342,23.3634,23.3245,23.3634,3900.0
2005-12-22 13:35:00,24.02,24.02,24.02,24.02,200.0,23.3537,23.3537,23.3537,23.3537,200.0
2005-12-22 13:40:00,24.01,24.03,24.0,24.03,8600.0,23.344,23.3634,23.3342,23.3634,8600.0
2005-12-22 13:45:00,24.01,24.02,24.0,24.01,2400.0,23.344,23.3537,23.3342,23.344,2400.0
2005-12-22 13:50:00,24.02,24.02,24.02,24.02,900.0,23.3537,23.3537,23.3537,23.3537,900.0
2005-12-22 13:55:00,24.03,24.06,24.02,24.05,5400.0,23.3634,23.3926,23.3537,23.3829,5400.0
2005-12-22 14:00:00,24.06,24.06,24.04,24.04,1100.0,23.3926,23.3926,23.3731,23.3731,1100.0
2005-12-22 14:05:00,24.05,24.06,24.05,24.06,1800.0,23.3829,23.3926,23.3829,23.3926,1800.0
2005-12-22 14:10:00,24.05,24.07,24.0,24.07,32700.0,23.3829,23.4023,23.3342,23.4023,32700.0
2005-12-22 14:15:00,24.05,24.05,24.05,24.05,900.0,23.3829,23.3829,23.3829,23.3829,900.0
2005-12-22 14:20:00,24.06,24.06,24.05,24.05,1200.0,23.3926,23.3926,23.3829,23.3829,1200.0
2005-12-22 14:25:00,24.06,24.06,24.05,24.06,1700.0,23.3926,23.3926,23.3829,23.3926,1700.0
2005-12-22 14:30:00,24.06,24.06,24.02,24.02,8100.0,23.3926,23.3926,23.3537,23.3537,8100.0
2005-12-22 14:35:00,24.01,24.07,23.99,24.04,20200.0,23.344,23.4023,23.3245,23.3731,20200.0
2005-12-22 14:40:00,24.03,24.05,24.02,24.05,3900.0,23.3634,23.3829,23.3537,23.3829,3900.0
2005-12-22 14:45:00,24.05,24.05,24.0,24.04,34500.0,23.3829,23.3829,23.3342,23.3731,34500.0
2005-12-22 14:50:00,24.07,24.07,23.99,24.0,50700.0,23.4023,23.4023,23.3245,23.3342,50700.0
2005-12-22 14:55:00,24.0,24.0,24.0,24.0,7800.0,23.3342,23.3342,23.3342,23.3342,7800.0
2005-12-22 15:00:00,24.0,24.02,23.96,23.98,11300.0,23.3342,23.3537,23.2954,23.3148,11300.0
2005-12-22 15:05:00,23.98,24.0,23.98,24.0,2700.0,23.3148,23.3342,23.3148,23.3342,2700.0
2005-12-22 15:10:00,24.0,24.0,23.99,24.0,4200.0,23.3342,23.3342,23.3245,23.3342,4200.0
2005-12-22 15:15:00,24.0,24.04,23.99,24.01,16700.0,23.3342,23.3731,23.3245,23.344,16700.0
2005-12-22 15:20:00,24.0,24.04,24.0,24.04,32200.0,23.3342,23.3731,23.3342,23.3731,32200.0
2005-12-22 15:25:00,24.04,24.06,24.04,24.04,4100.0,23.3731,23.3926,23.3731,23.3731,4100.0
2005-12-22 15:30:00,24.04,24.05,23.99,24.0,18500.0,23.3731,23.3829,23.3245,23.3342,18500.0
2005-12-22 15:35:00,24.01,24.01,23.99,24.0,4300.0,23.344,23.344,23.3245,23.3342,4300.0
2005-12-22 15:40:00,24.0,24.0,23.99,24.0,2900.0,23.3342,23.3342,23.3245,23.3342,2900.0
2005-12-22 15:45:00,24.0,24.0,23.96,23.97,6300.0,23.3342,23.3342,23.2954,23.3051,6300.0
2005-12-22 15:50:00,23.95,24.0,23.94,24.0,10400.0,23.2856,23.3342,23.2759,23.3342,10400.0
2005-12-22 15:55:00,24.0,24.01,23.98,24.0,36300.0,23.3342,23.344,23.3148,23.3342,36300.0
2005-12-23 09:30:00,24.0,24.07,24.0,24.06,28000.0,23.3342,23.4023,23.3342,23.3926,28000.0
2005-12-23 09:35:00,24.06,24.1,24.0,24.0,27900.0,23.3926,23.4315,23.3342,23.3342,27900.0
2005-12-23 09:40:00,24.02,24.07,24.02,24.07,4900.0,23.3537,23.4023,23.3537,23.4023,4900.0
2005-12-23 09:45:00,24.05,24.09,24.05,24.08,11200.0,23.3829,23.4217,23.3829,23.412,11200.0
2005-12-23 09:50:00,24.08,24.09,24.05,24.09,34400.0,23.412,23.4217,23.3829,23.4217,34400.0
2005-12-23 09:55:00,24.1,24.1,23.98,24.0,6800.0,23.4315,23.4315,23.3148,23.3342,6800.0
2005-12-23 10:00:00,23.98,24.03,23.96,24.0,61900.0,23.3148,23.3634,23.2954,23.3342,61900.0
2005-12-23 10:05:00,24.0,24.0,22.96,23.94,14900.0,23.3342,23.3342,22.3231,23.2759,14900.0
2005-12-23 10:10:00,23.94,23.95,23.94,23.94,3600.0,23.2759,23.2856,23.2759,23.2759,3600.0
2005-12-23 10:15:00,23.94,24.0,23.94,23.96,6600.0,23.2759,23.3342,23.2759,23.2954,6600.0
2005-12-23 10:20:00,23.97,24.01,23.97,24.01,3500.0,23.3051,23.344,23.3051,23.344,3500.0
2005-12-23 10:25:00,24.01,24.05,24.01,24.04,2900.0,23.344,23.3829,23.344,23.3731,2900.0
2005-12-23 10:30:00,24.04,24.04,23.98,23.99,4000.0,23.3731,23.3731,23.3148,23.3245,4000.0
2005-12-23 10:35:00,23.99,24.0,23.98,23.98,2300.0,23.3245,23.3342,23.3148,23.3148,2300.0
2005-12-23 10:40:00,23.98,23.99,23.98,23.99,1000.0,23.3148,23.3245,23.3148,23.3245,1000.0
2005-12-23 10:45:00,24.0,24.0,23.98,24.0,2500.0,23.3342,23.3342,23.3148,23.3342,2500.0
2005-12-23 10:50:00,24.0,24.0,23.97,23.97,7600.0,23.3342,23.3342,23.3051,23.3051,7600.0
2005-12-23 10:55:00,23.96,23.99,23.96,23.97,2400.0,23.2954,23.3245,23.2954,23.3051,2400.0
2005-12-23 11:00:00,23.98,24.0,23.98,24.0,800.0,23.3148,23.3342,23.3148,23.3342,800.0
2005-12-23 11:05:00,24.0,24.0,23.99,23.99,6000.0,23.3342,23.3342,23.3245,23.3245,6000.0
2005-12-23 11:10:00,23.99,24.0,23.99,24.0,1200.0,23.3245,23.3342,23.3245,23.3342,1200.0
2005-12-23 11:15:00,23.99,23.99,23.98,23.99,2000.0,23.3245,23.3245,23.3148,23.3245,2000.0
2005-12-23 11:20:00,24.0,24.0,23.99,24.0,7500.0,23.3342,23.3342,23.3245,23.3342,7500.0
2005-12-23 11:25:00,24.0,24.0,23.99,24.0,1700.0,23.3342,23.3342,23.3245,23.3342,1700.0
2005-12-23 11:30:00,24.0,24.0,23.99,23.99,3100.0,23.3342,23.3342,23.3245,23.3245,3100.0
2005-12-23 11:35:00,23.98,24.0,23.98,23.99,2500.0,23.3148,23.3342,23.3148,23.3245,2500.0
2005-12-23 11:40:00,24.0,24.0,23.99,24.0,2400.0,23.3342,23.3342,23.3245,23.3342,2400.0
2005-12-23 11:45:00,24.0,24.0,23.99,23.99,2900.0,23.3342,23.3342,23.3245,23.3245,2900.0
2005-12-23 11:50:00,23.99,24.0,23.99,24.0,4000.0,23.3245,23.3342,23.3245,23.3342,4000.0
2005-12-23 11:55:00,24.0,24.0,23.98,24.0,3400.0,23.3342,23.3342,23.3148,23.3342,3400.0
2005-12-23 12:00:00,24.0,24.0,23.99,23.99,30400.0,23.3342,23.3342,23.3245,23.3245,30400.0
2005-12-23 12:05:00,24.0,24.0,23.98,24.0,4500.0,23.3342,23.3342,23.3148,23.3342,4500.0
2005-12-23 12:10:00,23.99,24.0,23.98,23.99,14600.0,23.3245,23.3342,23.3148,23.3245,14600.0
2005-12-23 12:15:00,23.98,23.99,23.97,23.97,4000.0,23.3148,23.3245,23.3051,23.3051,4000.0
2005-12-23 12:20:00,23.99,24.0,23.99,24.0,600.0,23.3245,23.3342,23.3245,23.3342,600.0
2005-12-23 12:25:00,24.0,24.0,23.99,24.0,2400.0,23.3342,23.3342,23.3245,23.3342,2400.0
2005-12-23 12:30:00,24.0,24.0,24.0,24.0,100.0,23.3342,23.3342,23.3342,23.3342,100.0
2005-12-23 12:35:00,23.99,24.0,23.99,23.99,3400.0,23.3245,23.3342,23.3245,23.3245,3400.0
2005-12-23 12:40:00,23.99,24.0,23.99,24.0,2300.0,23.3245,23.3342,23.3245,23.3342,2300.0
2005-12-23 12:45:00,24.0,24.0,24.0,24.0,8900.0,23.3342,23.3342,23.3342,23.3342,8900.0
2005-12-23 12:50:00,24.0,24.0,23.99,23.99,6500.0,23.3342,23.3342,23.3245,23.3245,6500.0
2005-12-23 12:55:00,24.0,24.0,23.99,23.99,1000.0,23.3342,23.3342,23.3245,23.3245,1000.0
2005-12-23 13:00:00,24.0,24.0,23.99,23.99,8200.0,23.3342,23.3342,23.3245,23.3245,8200.0
2005-12-23 13:05:00,24.0,24.0,23.99,23.99,2800.0,23.3342,23.3342,23.3245,23.3245,2800.0
2005-12-23 13:10:00,23.98,23.99,23.98,23.99,1100.0,23.3148,23.3245,23.3148,23.3245,1100.0
2005-12-23 13:15:00,24.0,24.0,24.0,24.0,600.0,23.3342,23.3342,23.3342,23.3342,600.0
2005-12-23 13:20:00,24.0,24.0,24.0,24.0,600.0,23.3342,23.3342,23.3342,23.3342,600.0
2005-12-23 13:25:00,24.0,24.0,23.99,24.0,3700.0,23.3342,23.3342,23.3245,23.3342,3700.0
2005-12-23 13:30:00,24.0,24.0,23.99,24.0,800.0,23.3342,23.3342,23.3245,23.3342,800.0
2005-12-23 13:35:00,23.99,24.0,23.99,23.99,1200.0,23.3245,23.3342,23.3245,23.3245,1200.0
2005-12-23 13:40:00,24.0,24.0,24.0,24.0,100.0,23.3342,23.3342,23.3342,23.3342,100.0
2005-12-23 13:45:00,24.0,24.0,23.99,23.99,800.0,23.3342,23.3342,23.3245,23.3245,800.0
2005-12-23 13:50:00,23.99,24.0,23.99,24.0,600.0,23.3245,23.3342,23.3245,23.3342,600.0
2005-12-23 13:55:00,23.99,24.0,23.99,24.0,600.0,23.3245,23.3342,23.3245,23.3342,600.0
2005-12-23 14:00:00,23.99,24.0,23.99,23.99,2000.0,23.3245,23.3342,23.3245,23.3245,2000.0
2005-12-23 14:05:00,24.0,24.0,23.98,23.99,4800.0,23.3342,23.3342,23.3148,23.3245,4800.0
2005-12-23 14:10:00,23.99,24.0,23.99,23.99,1500.0,23.3245,23.3342,23.3245,23.3245,1500.0
2005-12-23 14:15:00,23.99,23.99,23.96,23.97,1600.0,23.3245,23.3245,23.2954,23.3051,1600.0
2005-12-23 14:20:00,23.98,23.99,23.97,23.98,3000.0,23.3148,23.3245,23.3051,23.3148,3000.0
2005-12-23 14:25:00,23.98,23.99,23.97,23.99,1400.0,23.3148,23.3245,23.3051,23.3245,1400.0
2005-12-23 14:30:00,23.99,23.99,23.97,23.97,1200.0,23.3245,23.3245,23.3051,23.3051,1200.0
2005-12-23 14:35:00,23.99,24.0,23.99,23.99,1100.0,23.3245,23.3342,23.3245,23.3245,1100.0
2005-12-23 14:40:00,24.0,24.0,23.98,23.98,1700.0,23.3342,23.3342,23.3148,23.3148,1700.0
2005-12-23 14:45:00,23.98,23.99,23.98,23.98,4400.0,23.3148,23.3245,23.3148,23.3148,4400.0
2005-12-23 14:50:00,23.99,23.99,23.98,23.99,22800.0,23.3245,23.3245,23.3148,23.3245,22800.0
2005-12-23 14:55:00,23.99,23.99,23.98,23.99,6900.0,23.3245,23.3245,23.3148,23.3245,6900.0
2005-12-23 15:00:00,23.99,23.99,23.97,23.99,14500.0,23.3245,23.3245,23.3051,23.3245,14500.0
2005-12-23 15:05:00,23.98,24.0,23.98,24.0,15600.0,23.3148,23.3342,23.3148,23.3342,15600.0
2005-12-23 15:10:00,24.0,24.02,23.99,24.0,75500.0,23.3342,23.3537,23.3245,23.3342,75500.0
2005-12-23 15:15:00,23.99,24.0,23.98,24.0,10600.0,23.3245,23.3342,23.3148,23.3342,10600.0
2005-12-23 15:20:00,23.99,24.0,23.96,23.96,6000.0,23.3245,23.3342,23.2954,23.2954,6000.0
2005-12-23 15:25:00,23.97,23.97,23.96,23.96,11900.0,23.3051,23.3051,23.2954,23.2954,11900.0
2005-12-23 15:30:00,23.96,23.97,23.95,23.96,4000.0,23.2954,23.3051,23.2856,23.2954,4000.0
2005-12-23 15:35:00,23.96,23.97,23.95,23.95,4900.0,23.2954,23.3051,23.2856,23.2856,4900.0
2005-12-23 15:40:00,23.95,23.96,23.95,23.96,11400.0,23.2856,23.2954,23.2856,23.2954,11400.0
2005-12-23 15:45:00,23.96,23.97,23.95,23.96,7600.0,23.2954,23.3051,23.2856,23.2954,7600.0
2005-12-23 15:50:00,23.96,23.96,23.95,23.96,10500.0,23.2954,23.2954,23.2856,23.2954,10500.0
2005-12-23 15:55:00,23.96,23.96,23.94,23.95,19600.0,23.2954,23.2954,23.2759,23.2856,19600.0
2005-12-27 09:30:00,23.94,23.94,23.77,23.81,5200.0,23.2759,23.2759,23.1106,23.1495,5200.0
2005-12-27 09:35:00,23.85,23.93,23.84,23.84,6600.0,23.1884,23.2662,23.1787,23.1787,6600.0
2005-12-27 09:40:00,23.86,24.03,23.86,24.03,14800.0,23.1981,23.3634,23.1981,23.3634,14800.0
2005-12-27 09:45:00,24.03,24.1,24.01,24.09,10600.0,23.3634,23.4315,23.344,23.4217,10600.0
2005-12-27 09:50:00,24.08,24.09,23.97,23.99,14900.0,23.412,23.4217,23.3051,23.3245,14900.0
2005-12-27 09:55:00,23.99,24.0,23.97,24.0,3800.0,23.3245,23.3342,23.3051,23.3342,3800.0
2005-12-27 10:00:00,23.98,24.0,23.94,23.94,2400.0,23.3148,23.3342,23.2759,23.2759,2400.0
2005-12-27 10:05:00,23.94,23.94,23.91,23.91,4400.0,23.2759,23.2759,23.2467,23.2467,4400.0
2005-12-27 10:10:00,23.92,23.95,23.91,23.95,6100.0,23.2565,23.2856,23.2467,23.2856,6100.0
2005-12-27 10:15:00,23.95,23.95,23.95,23.95,2500.0,23.2856,23.2856,23.2856,23.2856,2500.0
2005-12-27 10:20:00,23.95,23.95,23.91,23.91,2000.0,23.2856,23.2856,23.2467,23.2467,2000.0
2005-12-27 10:25:00,23.93,23.94,23.92,23.92,2100.0,23.2662,23.2759,23.2565,23.2565,2100.0
2005-12-27 10:30:00,23.94,23.97,23.91,23.96,4500.0,23.2759,23.3051,23.2467,23.2954,4500.0
2005-12-27 10:35:00,23.98,23.98,23.95,23.97,4000.0,23.3148,23.3148,23.2856,23.3051,4000.0
2005-12-27 10:40:00,23.98,24.0,23.92,23.94,9000.0,23.3148,23.3342,23.2565,23.2759,9000.0
2005-12-27 10:45:00,23.93,23.94,23.93,23.94,200.0,23.2662,23.2759,23.2662,23.2759,200.0
2005-12-27 10:50:00,23.94,23.96,23.94,23.96,1700.0,23.2759,23.2954,23.2759,23.2954,1700.0
2005-12-27 10:55:00,23.96,23.96,23.92,23.92,2100.0,23.2954,23.2954,23.2565,23.2565,2100.0
2005-12-27 11:00:00,23.92,23.92,23.88,23.91,5500.0,23.2565,23.2565,23.2176,23.2467,5500.0
2005-12-27 11:05:00,23.91,23.91,23.89,23.9,4900.0,23.2467,23.2467,23.2273,23.237,4900.0
2005-12-27 11:10:00,23.91,23.94,23.91,23.94,4500.0,23.2467,23.2759,23.2467,23.2759,4500.0
2005-12-27 11:15:00,23.93,23.93,23.92,23.92,800.0,23.2662,23.2662,23.2565,23.2565,800.0
2005-12-27 11:20:00,23.92,23.95,23.92,23.92,5500.0,23.2565,23.2856,23.2565,23.2565,5500.0
2005-12-27 11:25:00,23.92,23.92,23.86,23.9,9100.0,23.2565,23.2565,23.1981,23.237,9100.0
2005-12-27 11:30:00,23.93,23.93,23.8,23.81,3900.0,23.2662,23.2662,23.1398,23.1495,3900.0
2005-12-27 11:35:00,23.81,23.82,23.81,23.82,1400.0,23.1495,23.1592,23.1495,23.1592,1400.0
2005-12-27 11:40:00,23.82,23.82,23.79,23.79,2500.0,23.1592,23.1592,23.1301,23.1301,2500.0
2005-12-27 11:45:00,23.79,23.79,23.76,23.76,700.0,23.1301,23.1301,23.1009,23.1009,700.0
2005-12-27 11:50:00,23.76,23.77,23.72,23.72,4400.0,23.1009,23.1106,23.062,23.062,4400.0
2005-12-27 11:55:00,23.73,23.74,23.7,23.7,5200.0,23.0717,23.0815,23.0426,23.0426,5200.0
2005-12-27 12:00:00,23.69,23.69,23.67,23.67,2600.0,23.0328,23.0328,23.0134,23.0134,2600.0
2005-12-27 12:05:00,23.67,23.67,23.65,23.66,2100.0,23.0134,23.0134,22.994,23.0037,2100.0
2005-12-27 12:10:00,23.66,23.67,23.65,23.65,5200.0,23.0037,23.0134,22.994,22.994,5200.0
2005-12-27 12:15:00,23.65,23.67,23.65,23.67,1700.0,22.994,23.0134,22.994,23.0134,1700.0
2005-12-27 12:20:00,23.7,23.75,23.7,23.74,5200.0,23.0426,23.0912,23.0426,23.0815,5200.0
2005-12-27 12:25:00,23.76,23.76,23.76,23.76,100.0,23.1009,23.1009,23.1009,23.1009,100.0
2005-12-27 12:30:00,23.75,23.75,23.68,23.7,2700.0,23.0912,23.0912,23.0231,23.0426,2700.0
2005-12-27 12:35:00,23.69,23.7,23.69,23.7,1000.0,23.0328,23.0426,23.0328,23.0426,1000.0
2005-12-27 12:40:00,23.69,23.73,23.69,23.73,2200.0,23.0328,23.0717,23.0328,23.0717,2200.0
2005-12-27 12:45:00,23.72,23.73,23.66,23.71,2100.0,23.062,23.0717,23.0037,23.0523,2100.0
2005-12-27 12:50:00,23.71,23.71,23.65,23.68,1200.0,23.0523,23.0523,22.994,23.0231,1200.0
2005-12-27 12:55:00,23.69,23.7,23.67,23.67,1400.0,23.0328,23.0426,23.0134,23.0134,1400.0
2005-12-27 13:00:00,23.69,23.75,23.69,23.75,3200.0,23.0328,23.0912,23.0328,23.0912,3200.0
2005-12-27 13:05:00,23.75,23.75,23.74,23.75,800.0,23.0912,23.0912,23.0815,23.0912,800.0
2005-12-27 13:10:00,23.75,23.77,23.73,23.77,4700.0,23.0912,23.1106,23.0717,23.1106,4700.0
2005-12-27 13:15:00,23.74,23.75,23.72,23.75,2400.0,23.0815,23.0912,23.062,23.0912,2400.0
2005-12-27 13:20:00,23.74,23.74,23.7,23.71,4200.0,23.0815,23.0815,23.0426,23.0523,4200.0
2005-12-27 13:25:00,23.71,23.72,23.7,23.72,1400.0,23.0523,23.062,23.0426,23.062,1400.0
2005-12-27 13:30:00,23.72,23.72,23.7,23.7,5400.0,23.062,23.062,23.0426,23.0426,5400.0
2005-12-27 13:35:00,23.7,23.71,23.7,23.71,1200.0,23.0426,23.0523,23.0426,23.0523,1200.0
2005-12-27 13:40:00,23.72,23.73,23.71,23.71,600.0,23.062,23.0717,23.0523,23.0523,600.0
2005-12-27 13:45:00,23.72,23.73,23.7,23.72,1500.0,23.062,23.0717,23.0426,23.062,1500.0
2005-12-27 13:50:00,23.7,23.74,23.7,23.74,9700.0,23.0426,23.0815,23.0426,23.0815,9700.0
2005-12-27 13:55:00,23.74,23.74,23.73,23.74,4200.0,23.0815,23.0815,23.0717,23.0815,4200.0
2005-12-27 14:00:00,23.73,23.76,23.73,23.74,1400.0,23.0717,23.1009,23.0717,23.0815,1400.0
2005-12-27 14:05:00,23.75,23.78,23.75,23.77,2800.0,23.0912,23.1203,23.0912,23.1106,2800.0
2005-12-27 14:10:00,23.75,23.77,23.75,23.77,1600.0,23.0912,23.1106,23.0912,23.1106,1600.0
2005-12-27 14:15:00,23.77,23.77,23.75,23.75,800.0,23.1106,23.1106,23.0912,23.0912,800.0
2005-12-27 14:20:00,23.75,23.76,23.75,23.76,800.0,23.0912,23.1009,23.0912,23.1009,800.0
2005-12-27 14:25:00,23.77,23.84,23.77,23.84,6600.0,23.1106,23.1787,23.1106,23.1787,6600.0
2005-12-27 14:30:00,23.84,23.85,23.83,23.85,3400.0,23.1787,23.1884,23.169,23.1884,3400.0
2005-12-27 14:35:00,23.85,23.88,23.84,23.88,5100.0,23.1884,23.2176,23.1787,23.2176,5100.0
2005-12-27 14:40:00,23.88,24.0,23.86,23.88,133700.0,23.2176,23.3342,23.1981,23.2176,133700.0
2005-12-27 14:45:00,23.86,23.86,23.84,23.85,2300.0,23.1981,23.1981,23.1787,23.1884,2300.0
2005-12-27 14:50:00,23.85,23.85,23.78,23.78,4700.0,23.1884,23.1884,23.1203,23.1203,4700.0
2005-12-27 14:55:00,23.78,23.78,23.74,23.76,5000.0,23.1203,23.1203,23.0815,23.1009,5000.0
2005-12-27 15:00:00,23.76,23.8,23.74,23.8,3500.0,23.1009,23.1398,23.0815,23.1398,3500.0
2005-12-27 15:05:00,23.84,23.84,23.81,23.82,7400.0,23.1787,23.1787,23.1495,23.1592,7400.0
2005-12-27 15:10:00,23.81,23.81,23.76,23.76,4400.0,23.1495,23.1495,23.1009,23.1009,4400.0
2005-12-27 15:15:00,23.75,23.82,23.75,23.8,6000.0,23.0912,23.1592,23.0912,23.1398,6000.0
2005-12-27 15:20:00,23.8,23.89,23.8,23.87,7500.0,23.1398,23.2273,23.1398,23.2078,7500.0
2005-12-27 15:25:00,23.86,23.9,23.86,23.89,5700.0,23.1981,23.237,23.1981,23.2273,5700.0
2005-12-27 15:30:00,23.89,23.91,23.89,23.91,9200.0,23.2273,23.2467,23.2273,23.2467,9200.0
2005-12-27 15:35:00,23.91,23.92,23.9,23.91,10900.0,23.2467,23.2565,23.237,23.2467,10900.0
2005-12-27 15:40:00,23.91,23.92,23.89,23.9,34100.0,23.2467,23.2565,23.2273,23.237,34100.0
2005-12-27 15:45:00,23.9,23.91,23.88,23.89,8500.0,23.237,23.2467,23.2176,23.2273,8500.0
2005-12-27 15:50:00,23.89,23.9,23.88,23.89,9200.0,23.2273,23.237,23.2176,23.2273,9200.0
2005-12-27 15:55:00,23.9,23.9,23.86,23.86,14100.0,23.237,23.237,23.1981,23.1981,14100.0
2005-12-28 09:30:00,23.88,23.95,23.85,23.92,2700.0,23.2176,23.2856,23.1884,23.2565,2700.0
2005-12-28 09:35:00,23.92,23.92,23.85,23.9,1000.0,23.2565,23.2565,23.1884,23.237,1000.0
2005-12-28 09:40:00,23.83,23.91,23.83,23.91,300.0,23.169,23.2467,23.169,23.2467,300.0
2005-12-28 09:45:00,23.88,23.88,23.77,23.77,2900.0,23.2176,23.2176,23.1106,23.1106,2900.0
2005-12-28 09:50:00,23.75,23.81,23.75,23.8,1600.0,23.0912,23.1495,23.0912,23.1398,1600.0
2005-12-28 09:55:00,23.8,23.8,23.76,23.78,1500.0,23.1398,23.1398,23.1009,23.1203,1500.0
2005-12-28 10:00:00,23.78,23.86,23.77,23.81,17800.0,23.1203,23.1981,23.1106,23.1495,17800.0
2005-12-28 10:05:00,23.78,23.89,23.78,23.89,11300.0,23.1203,23.2273,23.1203,23.2273,11300.0
2005-12-28 10:10:00,23.84,23.89,23.84,23.87,400.0,23.1787,23.2273,23.1787,23.2078,400.0
2005-12-28 10:15:00,23.87,23.9,23.87,23.89,2400.0,23.2078,23.237,23.2078,23.2273,2400.0
2005-12-28 10:20:00,23.9,23.9,23.9,23.9,500.0,23.237,23.237,23.237,23.237,500.0
2005-12-28 10:25:00,23.9,23.9,23.86,23.9,4900.0,23.237,23.237,23.1981,23.237,4900.0
2005-12-28 10:30:00,23.9,23.92,23.89,23.89,2200.0,23.237,23.2565,23.2273,23.2273,2200.0
2005-12-28 10:35:00,23.88,23.88,23.85,23.85,3300.0,23.2176,23.2176,23.1884,23.1884,3300.0
2005-12-28 10:40:00,23.85,23.89,23.85,23.89,4800.0,23.1884,23.2273,23.1884,23.2273,4800.0
2005-12-28 10:45:00,23.89,23.89,23.86,23.86,4800.0,23.2273,23.2273,23.1981,23.1981,4800.0
2005-12-28 10:50:00,23.86,23.87,23.85,23.86,6900.0,23.1981,23.2078,23.1884,23.1981,6900.0
2005-12-28 10:55:00,23.86,23.88,23.86,23.88,2900.0,23.1981,23.2176,23.1981,23.2176,2900.0
2005-12-28 11:00:00,23.88,23.89,23.87,23.87,5200.0,23.2176,23.2273,23.2078,23.2078,5200.0
2005-12-28 11:05:00,23.87,23.87,23.84,23.84,3500.0,23.2078,23.2078,23.1787,23.1787,3500.0
2005-12-28 11:10:00,23.84,23.88,23.84,23.87,6500.0,23.1787,23.2176,23.1787,23.2078,6500.0
2005-12-28 11:15:00,23.87,23.88,23.87,23.87,1000.0,23.2078,23.2176,23.2078,23.2078,1000.0
2005-12-28 11:20:00,23.88,23.88,23.87,23.87,700.0,23.2176,23.2176,23.2078,23.2078,700.0
2005-12-28 11:25:00,23.87,23.88,23.87,23.88,900.0,23.2078,23.2176,23.2078,23.2176,900.0
2005-12-28 11:30:00,23.87,23.87,23.87,23.87,200.0,23.2078,23.2078,23.2078,23.2078,200.0
2005-12-28 11:35:00,23.87,23.9,23.87,23.9,10900.0,23.2078,23.237,23.2078,23.237,10900.0
2005-12-28 11:40:00,23.93,23.93,23.86,23.86,5800.0,23.2662,23.2662,23.1981,23.1981,5800.0
2005-12-28 11:45:00,23.86,23.87,23.86,23.87,6300.0,23.1981,23.2078,23.1981,23.2078,6300.0
2005-12-28 11:50:00,23.86,23.86,23.85,23.85,3100.0,23.1981,23.1981,23.1884,23.1884,3100.0
2005-12-28 11:55:00,23.86,23.88,23.86,23.88,3800.0,23.1981,23.2176,23.1981,23.2176,3800.0
2005-12-28 12:00:00,23.88,23.88,23.83,23.84,2500.0,23.2176,23.2176,23.169,23.1787,2500.0
2005-12-28 12:05:00,23.84,23.85,23.83,23.84,1600.0,23.1787,23.1884,23.169,23.1787,1600.0
2005-12-28 12:10:00,23.83,23.83,23.81,23.81,1300.0,23.169,23.169,23.1495,23.1495,1300.0
2005-12-28 12:15:00,23.81,23.81,23.8,23.81,700.0,23.1495,23.1495,23.1398,23.1495,700.0
2005-12-28 12:20:00,23.81,23.81,23.8,23.81,2800.0,23.1495,23.1495,23.1398,23.1495,2800.0
2005-12-28 12:25:00,23.81,23.81,23.79,23.79,1900.0,23.1495,23.1495,23.1301,23.1301,1900.0
2005-12-28 12:30:00,23.79,23.79,23.78,23.78,400.0,23.1301,23.1301,23.1203,23.1203,400.0
2005-12-28 12:35:00,23.78,23.79,23.78,23.78,2900.0,23.1203,23.1301,23.1203,23.1203,2900.0
2005-12-28 12:40:00,23.78,23.78,23.75,23.76,3200.0,23.1203,23.1203,23.0912,23.1009,3200.0
2005-12-28 12:45:00,23.76,23.76,23.74,23.74,3300.0,23.1009,23.1009,23.0815,23.0815,3300.0
2005-12-28 12:50:00,23.74,23.79,23.74,23.79,3600.0,23.0815,23.1301,23.0815,23.1301,3600.0
2005-12-28 12:55:00,23.8,23.82,23.8,23.82,900.0,23.1398,23.1592,23.1398,23.1592,900.0
2005-12-28 13:00:00,23.82,23.83,23.81,23.83,1400.0,23.1592,23.169,23.1495,23.169,1400.0
2005-12-28 13:05:00,23.82,23.86,23.82,23.84,2200.0,23.1592,23.1981,23.1592,23.1787,2200.0
2005-12-28 13:10:00,23.85,23.87,23.84,23.85,3800.0,23.1884,23.2078,23.1787,23.1884,3800.0
2005-12-28 13:15:00,23.84,23.84,23.84,23.84,100.0,23.1787,23.1787,23.1787,23.1787,100.0
2005-12-28 13:20:00,23.84,23.84,23.8,23.8,800.0,23.1787,23.1787,23.1398,23.1398,800.0
2005-12-28 13:25:00,23.79,23.8,23.79,23.8,500.0,23.1301,23.1398,23.1301,23.1398,500.0
2005-12-28 13:30:00,23.8,23.84,23.8,23.84,2300.0,23.1398,23.1787,23.1398,23.1787,2300.0
2005-12-28 13:35:00,23.84,23.86,23.84,23.86,2100.0,23.1787,23.1981,23.1787,23.1981,2100.0
2005-12-28 13:40:00,23.87,23.88,23.87,23.88,600.0,23.2078,23.2176,23.2078,23.2176,600.0
2005-12-28 13:45:00,23.87,23.87,23.87,23.87,100.0,23.2078,23.2078,23.2078,23.2078,100.0
2005-12-28 13:50:00,23.86,23.88,23.86,23.87,2400.0,23.1981,23.2176,23.1981,23.2078,2400.0
2005-12-28 13:55:00,23.87,23.92,23.87,23.92,8700.0,23.2078,23.2565,23.2078,23.2565,8700.0
2005-12-28 14:00:00,23.92,23.93,23.91,23.93,3000.0,23.2565,23.2662,23.2467,23.2662,3000.0
2005-12-28 14:05:00,23.93,23.93,23.93,23.93,800.0,23.2662,23.2662,23.2662,23.2662,800.0
2005-12-28 14:10:00,23.93,23.98,23.93,23.98,6100.0,23.2662,23.3148,23.2662,23.3148,6100.0
2005-12-28 14:15:00,23.98,24.0,23.97,24.0,3100.0,23.3148,23.3342,23.3051,23.3342,3100.0
2005-12-28 14:20:00,24.0,24.0,23.99,23.99,5800.0,23.3342,23.3342,23.3245,23.3245,5800.0
2005-12-28 14:25:00,23.99,24.0,23.98,23.98,700.0,23.3245,23.3342,23.3148,23.3148,700.0
2005-12-28 14:30:00,23.99,24.05,23.99,24.05,10600.0,23.3245,23.3829,23.3245,23.3829,10600.0
2005-12-28 14:35:00,24.04,24.04,24.0,24.0,7000.0,23.3731,23.3731,23.3342,23.3342,7000.0
2005-12-28 14:40:00,24.0,24.0,23.95,23.98,4100.0,23.3342,23.3342,23.2856,23.3148,4100.0
2005-12-28 14:45:00,23.98,23.98,23.98,23.98,1800.0,23.3148,23.3148,23.3148,23.3148,1800.0
2005-12-28 14:50:00,23.99,24.0,23.98,23.98,3400.0,23.3245,23.3342,23.3148,23.3148,3400.0
2005-12-28 14:55:00,23.99,23.99,23.97,23.98,1600.0,23.3245,23.3245,23.3051,23.3148,1600.0
2005-12-28 15:00:00,23.97,23.97,23.94,23.96,3800.0,23.3051,23.3051,23.2759,23.2954,3800.0
2005-12-28 15:05:00,23.97,23.97,23.97,23.97,1900.0,23.3051,23.3051,23.3051,23.3051,1900.0
2005-12-28 15:10:00,23.97,23.97,23.96,23.97,2800.0,23.3051,23.3051,23.2954,23.3051,2800.0
2005-12-28 15:15:00,23.97,23.97,23.96,23.97,700.0,23.3051,23.3051,23.2954,23.3051,700.0
2005-12-28 15:20:00,23.98,24.0,23.98,24.0,10800.0,23.3148,23.3342,23.3148,23.3342,10800.0
2005-12-28 15:25:00,24.0,24.0,24.0,24.0,27900.0,23.3342,23.3342,23.3342,23.3342,27900.0
2005-12-28 15:30:00,24.0,24.03,23.98,24.01,21600.0,23.3342,23.3634,23.3148,23.344,21600.0
2005-12-28 15:35:00,24.01,24.02,23.99,24.0,19700.0,23.344,23.3537,23.3245,23.3342,19700.0
2005-12-28 15:40:00,24.0,24.01,23.98,23.99,18600.0,23.3342,23.344,23.3148,23.3245,18600.0
2005-12-28 15:45:00,23.98,23.99,23.95,23.96,4700.0,23.3148,23.3245,23.2856,23.2954,4700.0
2005-12-28 15:50:00,23.96,23.96,23.93,23.93,14800.0,23.2954,23.2954,23.2662,23.2662,14800.0
2005-12-28 15:55:00,23.93,24.01,23.93,23.98,23900.0,23.2662,23.344,23.2662,23.3148,23900.0
2005-12-29 09:30:00,23.87,24.0,23.87,24.0,23900.0,23.2078,23.3342,23.2078,23.3342,23900.0
2005-12-29 09:35:00,23.98,23.98,23.86,23.91,2300.0,23.3148,23.3148,23.1981,23.2467,2300.0
2005-12-29 09:40:00,23.91,23.92,23.89,23.92,3200.0,23.2467,23.2565,23.2273,23.2565,3200.0
2005-12-29 09:45:00,23.91,23.92,23.9,23.9,1000.0,23.2467,23.2565,23.237,23.237,1000.0
2005-12-29 09:50:00,23.9,23.91,23.85,23.88,6400.0,23.237,23.2467,23.1884,23.2176,6400.0
2005-12-29 09:55:00,23.87,23.95,23.87,23.95,1600.0,23.2078,23.2856,23.2078,23.2856,1600.0
2005-12-29 10:00:00,23.94,23.95,23.86,23.87,9100.0,23.2759,23.2856,23.1981,23.2078,9100.0
2005-12-29 10:05:00,23.88,23.93,23.88,23.93,2800.0,23.2176,23.2662,23.2176,23.2662,2800.0
2005-12-29 10:10:00,23.93,23.95,23.92,23.95,5400.0,23.2662,23.2856,23.2565,23.2856,5400.0
2005-12-29 10:15:00,23.94,23.95,23.92,23.94,2600.0,23.2759,23.2856,23.2565,23.2759,2600.0
2005-12-29 10:20:00,23.92,23.94,23.92,23.93,7600.0,23.2565,23.2759,23.2565,23.2662,7600.0
2005-12-29 10:25:00,23.93,23.95,23.92,23.95,4100.0,23.2662,23.2856,23.2565,23.2856,4100.0
2005-12-29 10:30:00,23.95,23.96,23.92,23.92,11500.0,23.2856,23.2954,23.2565,23.2565,11500.0
2005-12-29 10:35:00,23.94,23.95,23.93,23.93,5900.0,23.2759,23.2856,23.2662,23.2662,5900.0
2005-12-29 10:40:00,23.92,23.92,23.88,23.89,3400.0,23.2565,23.2565,23.2176,23.2273,3400.0
2005-12-29 10:45:00,23.89,23.9,23.89,23.9,1700.0,23.2273,23.237,23.2273,23.237,1700.0
2005-12-29 10:50:00,23.93,23.95,23.92,23.95,2100.0,23.2662,23.2856,23.2565,23.2856,2100.0
2005-12-29 10:55:00,23.95,23.97,23.94,23.97,1400.0,23.2856,23.3051,23.2759,23.3051,1400.0
2005-12-29 11:00:00,23.97,24.0,23.97,24.0,10000.0,23.3051,23.3342,23.3051,23.3342,10000.0
2005-12-29 11:05:00,24.0,24.0,23.98,23.99,3800.0,23.3342,23.3342,23.3148,23.3245,3800.0
2005-12-29 11:10:00,23.98,23.99,23.94,23.97,5000.0,23.3148,23.3245,23.2759,23.3051,5000.0
2005-12-29 11:15:00,23.93,23.97,23.93,23.96,8100.0,23.2662,23.3051,23.2662,23.2954,8100.0
2005-12-29 11:20:00,23.96,23.98,23.96,23.98,1800.0,23.2954,23.3148,23.2954,23.3148,1800.0
2005-12-29 11:25:00,23.98,23.99,23.97,23.97,1000.0,23.3148,23.3245,23.3051,23.3051,1000.0
2005-12-29 11:30:00,23.98,23.98,23.96,23.96,2500.0,23.3148,23.3148,23.2954,23.2954,2500.0
2005-12-29 11:35:00,23.98,23.98,23.96,23.97,2200.0,23.3148,23.3148,23.2954,23.3051,2200.0
2005-12-29 11:40:00,23.98,23.98,23.94,23.97,3800.0,23.3148,23.3148,23.2759,23.3051,3800.0
2005-12-29 11:45:00,23.97,23.97,23.93,23.93,43100.0,23.3051,23.3051,23.2662,23.2662,43100.0
2005-12-29 11:50:00,23.94,23.95,23.93,23.93,5400.0,23.2759,23.2856,23.2662,23.2662,5400.0
2005-12-29 11:55:00,23.93,23.95,23.93,23.95,5100.0,23.2662,23.2856,23.2662,23.2856,5100.0
2005-12-29 12:00:00,23.94,23.94,23.93,23.93,1300.0,23.2759,23.2759,23.2662,23.2662,1300.0
2005-12-29 12:05:00,23.93,23.93,23.92,23.93,1500.0,23.2662,23.2662,23.2565,23.2662,1500.0
2005-12-29 12:10:00,23.93,23.95,23.93,23.95,3200.0,23.2662,23.2856,23.2662,23.2856,3200.0
2005-12-29 12:15:00,23.95,23.95,23.92,23.94,4600.0,23.2856,23.2856,23.2565,23.2759,4600.0
2005-12-29 12:20:00,23.94,23.96,23.94,23.95,4900.0,23.2759,23.2954,23.2759,23.2856,4900.0
2005-12-29 12:25:00,23.96,23.98,23.93,23.96,4600.0,23.2954,23.3148,23.2662,23.2954,4600.0
2005-12-29 12:30:00,23.94,23.98,23.94,23.98,1500.0,23.2759,23.3148,23.2759,23.3148,1500.0
2005-12-29 12:35:00,23.99,23.99,23.99,23.99,700.0,23.3245,23.3245,23.3245,23.3245,700.0
2005-12-29 12:40:00,23.99,24.0,23.97,23.98,3500.0,23.3245,23.3342,23.3051,23.3148,3500.0
2005-12-29 12:45:00,23.98,24.0,23.98,24.0,6300.0,23.3148,23.3342,23.3148,23.3342,6300.0
2005-12-29 12:50:00,24.0,24.0,23.99,24.0,7300.0,23.3342,23.3342,23.3245,23.3342,7300.0
2005-12-29 12:55:00,24.0,24.0,24.0,24.0,4200.0,23.3342,23.3342,23.3342,23.3342,4200.0
2005-12-29 13:00:00,24.0,24.0,23.99,24.0,14500.0,23.3342,23.3342,23.3245,23.3342,14500.0
2005-12-29 13:05:00,24.0,24.0,23.99,24.0,2900.0,23.3342,23.3342,23.3245,23.3342,2900.0
2005-12-29 13:10:00,24.0,24.0,24.0,24.0,100.0,23.3342,23.3342,23.3342,23.3342,100.0
2005-12-29 13:15:00,23.98,23.99,23.98,23.99,300.0,23.3148,23.3245,23.3148,23.3245,300.0
2005-12-29 13:20:00,23.99,23.99,23.95,23.96,1300.0,23.3245,23.3245,23.2856,23.2954,1300.0
2005-12-29 13:25:00,23.95,23.96,23.94,23.94,1300.0,23.2856,23.2954,23.2759,23.2759,1300.0
2005-12-29 13:30:00,23.95,23.95,23.95,23.95,1800.0,23.2856,23.2856,23.2856,23.2856,1800.0
2005-12-29 13:35:00,23.94,23.95,23.94,23.95,1700.0,23.2759,23.2856,23.2759,23.2856,1700.0
2005-12-29 13:40:00,23.96,23.96,23.95,23.95,900.0,23.2954,23.2954,23.2856,23.2856,900.0
2005-12-29 13:45:00,23.94,23.94,23.92,23.92,1100.0,23.2759,23.2759,23.2565,23.2565,1100.0
2005-12-29 13:50:00,23.93,23.94,23.93,23.94,1800.0,23.2662,23.2759,23.2662,23.2759,1800.0
2005-12-29 13:55:00,23.93,23.93,23.92,23.93,1200.0,23.2662,23.2662,23.2565,23.2662,1200.0
2005-12-29 14:00:00,23.92,23.92,23.91,23.92,1400.0,23.2565,23.2565,23.2467,23.2565,1400.0
2005-12-29 14:05:00,23.92,23.95,23.92,23.95,3100.0,23.2565,23.2856,23.2565,23.2856,3100.0
2005-12-29 14:10:00,23.94,23.98,23.94,23.96,2000.0,23.2759,23.3148,23.2759,23.2954,2000.0
2005-12-29 14:15:00,23.97,23.97,23.94,23.94,1500.0,23.3051,23.3051,23.2759,23.2759,1500.0
2005-12-29 14:20:00,23.94,23.96,23.94,23.96,2700.0,23.2759,23.2954,23.2759,23.2954,2700.0
2005-12-29 14:25:00,23.96,23.96,23.95,23.95,2000.0,23.2954,23.2954,23.2856,23.2856,2000.0
2005-12-29 14:30:00,23.95,23.96,23.94,23.96,2100.0,23.2856,23.2954,23.2759,23.2954,2100.0
2005-12-29 14:35:00,23.96,23.97,23.95,23.95,1900.0,23.2954,23.3051,23.2856,23.2856,1900.0
2005-12-29 14:40:00,23.95,23.96,23.95,23.95,2500.0,23.2856,23.2954,23.2856,23.2856,2500.0
2005-12-29 14:45:00,23.95,23.95,23.94,23.95,1300.0,23.2856,23.2856,23.2759,23.2856,1300.0
2005-12-29 14:50:00,23.95,23.96,23.95,23.95,1800.0,23.2856,23.2954,23.2856,23.2856,1800.0
2005-12-29 14:55:00,23.96,23.97,23.95,23.96,1500.0,23.2954,23.3051,23.2856,23.2954,1500.0
2005-12-29 15:00:00,23.96,23.98,23.96,23.97,2400.0,23.2954,23.3148,23.2954,23.3051,2400.0
2005-12-29 15:05:00,23.97,23.98,23.91,23.91,4300.0,23.3051,23.3148,23.2467,23.2467,4300.0
2005-12-29 15:10:00,23.91,23.94,23.87,23.91,5900.0,23.2467,23.2759,23.2078,23.2467,5900.0
2005-12-29 15:15:00,23.91,23.91,23.82,23.85,5100.0,23.2467,23.2467,23.1592,23.1884,5100.0
2005-12-29 15:20:00,23.87,23.88,23.85,23.86,1000.0,23.2078,23.2176,23.1884,23.1981,1000.0
2005-12-29 15:25:00,23.87,23.89,23.86,23.89,3800.0,23.2078,23.2273,23.1981,23.2273,3800.0
2005-12-29 15:30:00,23.88,23.9,23.88,23.9,3300.0,23.2176,23.237,23.2176,23.237,3300.0
2005-12-29 15:35:00,23.9,23.91,23.89,23.89,3200.0,23.237,23.2467,23.2273,23.2273,3200.0
2005-12-29 15:40:00,23.88,23.89,23.8,23.82,9400.0,23.2176,23.2273,23.1398,23.1592,9400.0
2005-12-29 15:45:00,23.83,23.85,23.83,23.85,1700.0,23.169,23.1884,23.169,23.1884,1700.0
2005-12-29 15:50:00,23.85,23.85,23.83,23.84,5700.0,23.1884,23.1884,23.169,23.1787,5700.0
2005-12-29 15:55:00,23.84,23.84,23.8,23.8,13300.0,23.1787,23.1787,23.1398,23.1398,13300.0
2005-12-30 09:30:00,23.79,23.79,23.64,23.64,8100.0,23.1301,23.1301,22.9842,22.9842,8100.0
2005-12-30 09:35:00,23.65,23.65,23.39,23.43,12000.0,22.994,22.994,22.7412,22.7801,12000.0
2005-12-30 09:40:00,23.41,23.55,23.41,23.54,9100.0,22.7606,22.8967,22.7606,22.887,9100.0
2005-12-30 09:45:00,23.55,23.61,23.55,23.61,5800.0,22.8967,22.9551,22.8967,22.9551,5800.0
2005-12-30 09:50:00,23.61,23.62,23.6,23.62,10700.0,22.9551,22.9648,22.9453,22.9648,10700.0
2005-12-30 09:55:00,23.62,23.66,23.62,23.66,4600.0,22.9648,23.0037,22.9648,23.0037,4600.0
2005-12-30 10:00:00,23.66,23.66,23.6,23.6,4700.0,23.0037,23.0037,22.9453,22.9453,4700.0
2005-12-30 10:05:00,23.55,23.57,23.53,23.53,14100.0,22.8967,22.9162,22.8773,22.8773,14100.0
2005-12-30 10:10:00,23.53,23.54,23.48,23.49,2600.0,22.8773,22.887,22.8287,22.8384,2600.0
2005-12-30 10:15:00,23.49,23.5,23.43,23.44,5800.0,22.8384,22.8481,22.7801,22.7898,5800.0
2005-12-30 10:20:00,23.43,23.46,23.42,23.44,9300.0,22.7801,22.8092,22.7703,22.7898,9300.0
2005-12-30 10:25:00,23.44,23.46,23.44,23.44,12600.0,22.7898,22.8092,22.7898,22.7898,12600.0
2005-12-30 10:30:00,23.44,23.45,23.43,23.45,7900.0,22.7898,22.7995,22.7801,22.7995,7900.0
2005-12-30 10:35:00,23.44,23.44,23.43,23.43,9000.0,22.7898,22.7898,22.7801,22.7801,9000.0
2005-12-30 10:40:00,23.42,23.42,23.4,23.41,4100.0,22.7703,22.7703,22.7509,22.7606,4100.0
2005-12-30 10:45:00,23.4,23.4,23.36,23.39,2700.0,22.7509,22.7509,22.712,22.7412,2700.0
2005-12-30 10:50:00,23.39,23.39,23.36,23.36,2500.0,22.7412,22.7412,22.712,22.712,2500.0
2005-12-30 10:55:00,23.36,23.36,23.3,23.31,10100.0,22.712,22.712,22.6537,22.6634,10100.0
2005-12-30 11:00:00,23.3,23.3,23.25,23.26,6700.0,22.6537,22.6537,22.605,22.6148,6700.0
2005-12-30 11:05:00,23.25,23.26,23.25,23.25,4800.0,22.605,22.6148,22.605,22.605,4800.0
2005-12-30 11:10:00,23.25,23.26,23.25,23.26,4500.0,22.605,22.6148,22.605,22.6148,4500.0
2005-12-30 11:15:00,23.25,23.26,23.25,23.26,8600.0,22.605,22.6148,22.605,22.6148,8600.0
2005-12-30 11:20:00,23.26,23.27,23.26,23.26,11600.0,22.6148,22.6245,22.6148,22.6148,11600.0
2005-12-30 11:25:00,23.27,23.28,23.25,23.25,17500.0,22.6245,22.6342,22.605,22.605,17500.0
2005-12-30 11:30:00,23.26,23.26,23.25,23.25,13300.0,22.6148,22.6148,22.605,22.605,13300.0
2005-12-30 11:35:00,23.25,23.25,23.24,23.25,6300.0,22.605,22.605,22.5953,22.605,6300.0
2005-12-30 11:40:00,23.25,23.25,23.23,23.24,5300.0,22.605,22.605,22.5856,22.5953,5300.0
2005-12-30 11:45:00,23.24,23.24,23.22,23.22,2000.0,22.5953,22.5953,22.5759,22.5759,2000.0
2005-12-30 11:50:00,23.22,23.22,23.2,23.2,1800.0,22.5759,22.5759,22.5564,22.5564,1800.0
2005-12-30 11:55:00,23.21,23.21,23.16,23.16,4600.0,22.5662,22.5662,22.5175,22.5175,4600.0
2005-12-30 12:00:00,23.17,23.18,23.16,23.18,22200.0,22.5273,22.537,22.5175,22.537,22200.0
2005-12-30 12:05:00,23.18,23.18,23.16,23.18,11100.0,22.537,22.537,22.5175,22.537,11100.0
2005-12-30 12:10:00,23.18,23.18,23.16,23.16,4400.0,22.537,22.537,22.5175,22.5175,4400.0
2005-12-30 12:15:00,23.17,23.2,23.17,23.19,3800.0,22.5273,22.5564,22.5273,22.5467,3800.0
2005-12-30 12:20:00,23.19,23.19,23.18,23.19,3600.0,22.5467,22.5467,22.537,22.5467,3600.0
2005-12-30 12:25:00,23.18,23.19,23.17,23.17,2500.0,22.537,22.5467,22.5273,22.5273,2500.0
2005-12-30 12:30:00,23.18,23.19,23.17,23.18,4400.0,22.537,22.5467,22.5273,22.537,4400.0
2005-12-30 12:35:00,23.19,23.23,23.19,23.21,5200.0,22.5467,22.5856,22.5467,22.5662,5200.0
2005-12-30 12:40:00,23.21,23.24,23.21,23.23,1800.0,22.5662,22.5953,22.5662,22.5856,1800.0
2005-12-30 12:45:00,23.24,23.26,23.23,23.24,3700.0,22.5953,22.6148,22.5856,22.5953,3700.0
2005-12-30 12:50:00,23.24,23.26,23.23,23.25,10900.0,22.5953,22.6148,22.5856,22.605,10900.0
2005-12-30 12:55:00,23.25,23.28,23.24,23.28,14700.0,22.605,22.6342,22.5953,22.6342,14700.0
2005-12-30 13:00:00,23.27,23.28,23.27,23.28,4200.0,22.6245,22.6342,22.6245,22.6342,4200.0
2005-12-30 13:05:00,23.29,23.29,23.25,23.28,4900.0,22.6439,22.6439,22.605,22.6342,4900.0
2005-12-30 13:10:00,23.28,23.28,23.25,23.25,11400.0,22.6342,22.6342,22.605,22.605,11400.0
2005-12-30 13:15:00,23.26,23.26,23.25,23.26,4100.0,22.6148,22.6148,22.605,22.6148,4100.0
2005-12-30 13:20:00,23.26,23.26,23.25,23.26,4800.0,22.6148,22.6148,22.605,22.6148,4800.0
2005-12-30 13:25:00,23.26,23.3,23.26,23.3,10600.0,22.6148,22.6537,22.6148,22.6537,10600.0
2005-12-30 13:30:00,23.3,23.3,23.29,23.29,1500.0,22.6537,22.6537,22.6439,22.6439,1500.0
2005-12-30 13:35:00,23.3,23.33,23.26,23.27,12600.0,22.6537,22.6828,22.6148,22.6245,12600.0
2005-12-30 13:40:00,23.25,23.29,23.25,23.29,6000.0,22.605,22.6439,22.605,22.6439,6000.0
2005-12-30 13:45:00,23.29,23.3,23.29,23.29,4600.0,22.6439,22.6537,22.6439,22.6439,4600.0
2005-12-30 13:50:00,23.29,23.3,23.26,23.26,4600.0,22.6439,22.6537,22.6148,22.6148,4600.0
2005-12-30 13:55:00,23.26,23.26,23.25,23.25,5200.0,22.6148,22.6148,22.605,22.605,5200.0
2005-12-30 14:00:00,23.25,23.27,23.25,23.27,5100.0,22.605,22.6245,22.605,22.6245,5100.0
2005-12-30 14:05:00,23.27,23.29,23.27,23.29,4100.0,22.6245,22.6439,22.6245,22.6439,4100.0
2005-12-30 14:10:00,23.29,23.29,23.29,23.29,3800.0,22.6439,22.6439,22.6439,22.6439,3800.0
2005-12-30 14:15:00,23.28,23.29,23.26,23.26,3000.0,22.6342,22.6439,22.6148,22.6148,3000.0
2005-12-30 14:20:00,23.27,23.28,23.26,23.28,4000.0,22.6245,22.6342,22.6148,22.6342,4000.0
2005-12-30 14:25:00,23.28,23.28,23.23,23.23,4500.0,22.6342,22.6342,22.5856,22.5856,4500.0
2005-12-30 14:30:00,23.22,23.22,23.18,23.19,4700.0,22.5759,22.5759,22.537,22.5467,4700.0
2005-12-30 14:35:00,23.19,23.26,23.19,23.26,8400.0,22.5467,22.6148,22.5467,22.6148,8400.0
2005-12-30 14:40:00,23.26,23.28,23.25,23.26,3000.0,22.6148,22.6342,22.605,22.6148,3000.0
2005-12-30 14:45:00,23.27,23.28,23.26,23.28,2300.0,22.6245,22.6342,22.6148,22.6342,2300.0
2005-12-30 14:50:00,23.29,23.3,23.28,23.3,7400.0,22.6439,22.6537,22.6342,22.6537,7400.0
2005-12-30 14:55:00,23.3,23.35,23.29,23.33,4900.0,22.6537,22.7023,22.6439,22.6828,4900.0
2005-12-30 15:00:00,23.33,23.34,23.32,23.33,4600.0,22.6828,22.6925,22.6731,22.6828,4600.0
2005-12-30 15:05:00,23.33,23.33,23.27,23.28,4900.0,22.6828,22.6828,22.6245,22.6342,4900.0
2005-12-30 15:10:00,23.29,23.33,23.28,23.33,3600.0,22.6439,22.6828,22.6342,22.6828,3600.0
2005-12-30 15:15:00,23.33,23.34,23.3,23.32,3900.0,22.6828,22.6925,22.6537,22.6731,3900.0
2005-12-30 15:20:00,23.32,23.36,23.32,23.35,6800.0,22.6731,22.712,22.6731,22.7023,6800.0
2005-12-30 15:25:00,23.36,23.42,23.36,23.41,13800.0,22.712,22.7703,22.712,22.7606,13800.0
2005-12-30 15:30:00,23.41,23.44,23.41,23.44,18700.0,22.7606,22.7898,22.7606,22.7898,18700.0
2005-12-30 15:35:00,23.44,23.47,23.43,23.47,12500.0,22.7898,22.8189,22.7801,22.8189,12500.0
2005-12-30 15:40:00,23.47,23.48,23.45,23.46,11900.0,22.8189,22.8287,22.7995,22.8092,11900.0
2005-12-30 15:45:00,23.46,23.5,23.45,23.49,11500.0,22.8092,22.8481,22.7995,22.8384,11500.0
2005-12-30 15:50:00,23.49,23.51,23.47,23.47,10800.0,22.8384,22.8578,22.8189,22.8189,10800.0
2005-12-30 15:55:00,23.47,23.48,23.38,23.39,30000.0,22.8189,22.8287,22.7314,22.7412,30000.0
2006-01-03 09:30:00,23.59,23.65,23.59,23.62,16800.0,22.9356,22.994,22.9356,22.9648,16800.0
2006-01-03 09:35:00,23.62,23.65,23.51,23.6,11300.0,22.9648,22.994,22.8578,22.9453,11300.0
2006-01-03 09:40:00,23.66,23.73,23.66,23.73,5600.0,23.0037,23.0717,23.0037,23.0717,5600.0
2006-01-03 09:45:00,23.73,23.73,23.61,23.62,5700.0,23.0717,23.0717,22.9551,22.9648,5700.0
2006-01-03 09:50:00,23.61,23.7,23.61,23.61,4800.0,22.9551,23.0426,22.9551,22.9551,4800.0
2006-01-03 09:55:00,23.64,23.66,23.6,23.63,47900.0,22.9842,23.0037,22.9453,22.9745,47900.0
2006-01-03 10:00:00,23.6,23.66,23.56,23.6,13300.0,22.9453,23.0037,22.9064,22.9453,13300.0
2006-01-03 10:05:00,23.58,23.6,23.44,23.45,17600.0,22.9259,22.9453,22.7898,22.7995,17600.0
2006-01-03 10:10:00,23.44,23.45,23.36,23.37,6200.0,22.7898,22.7995,22.712,22.7217,6200.0
2006-01-03 10:15:00,23.36,23.37,23.35,23.37,6200.0,22.712,22.7217,22.7023,22.7217,6200.0
2006-01-03 10:20:00,23.38,23.39,23.36,23.36,8900.0,22.7314,22.7412,22.712,22.712,8900.0
2006-01-03 10:25:00,23.35,23.36,23.25,23.27,15700.0,22.7023,22.712,22.605,22.6245,15700.0
2006-01-03 10:30:00,23.28,23.28,23.24,23.24,6900.0,22.6342,22.6342,22.5953,22.5953,6900.0
2006-01-03 10:35:00,23.23,23.25,23.07,23.07,14700.0,22.5856,22.605,22.43,22.43,14700.0
2006-01-03 10:40:00,23.07,23.19,23.07,23.19,6500.0,22.43,22.5467,22.43,22.5467,6500.0
2006-01-03 10:45:00,23.18,23.22,23.18,23.2,8600.0,22.537,22.5759,22.537,22.5564,8600.0
2006-01-03 10:50:00,23.2,23.21,23.19,23.2,2600.0,22.5564,22.5662,22.5467,22.5564,2600.0
2006-01-03 10:55:00,23.21,23.22,23.2,23.22,2600.0,22.5662,22.5759,22.5564,22.5759,2600.0
2006-01-03 11:00:00,23.22,23.23,23.21,23.22,3800.0,22.5759,22.5856,22.5662,22.5759,3800.0
2006-01-03 11:05:00,23.21,23.21,23.18,23.2,4800.0,22.5662,22.5662,22.537,22.5564,4800.0
2006-01-03 11:10:00,23.2,23.23,23.18,23.21,8800.0,22.5564,22.5856,22.537,22.5662,8800.0
2006-01-03 11:15:00,23.22,23.27,23.22,23.26,11500.0,22.5759,22.6245,22.5759,22.6148,11500.0
2006-01-03 11:20:00,23.25,23.26,23.25,23.26,2400.0,22.605,22.6148,22.605,22.6148,2400.0
2006-01-03 11:25:00,23.26,23.27,23.22,23.25,5300.0,22.6148,22.6245,22.5759,22.605,5300.0
2006-01-03 11:30:00,23.25,23.27,23.25,23.27,1000.0,22.605,22.6245,22.605,22.6245,1000.0
2006-01-03 11:35:00,23.28,23.35,23.28,23.34,6800.0,22.6342,22.7023,22.6342,22.6925,6800.0
2006-01-03 11:40:00,23.34,23.35,23.33,23.35,3500.0,22.6925,22.7023,22.6828,22.7023,3500.0
2006-01-03 11:45:00,23.37,23.37,23.34,23.37,2000.0,22.7217,22.7217,22.6925,22.7217,2000.0
2006-01-03 11:50:00,23.37,23.38,23.37,23.38,800.0,22.7217,22.7314,22.7217,22.7314,800.0
2006-01-03 11:55:00,23.39,23.44,23.38,23.42,1800.0,22.7412,22.7898,22.7314,22.7703,1800.0
2006-01-03 12:00:00,23.43,23.43,23.38,23.4,3800.0,22.7801,22.7801,22.7314,22.7509,3800.0
2006-01-03 12:05:00,23.39,23.43,23.39,23.43,3400.0,22.7412,22.7801,22.7412,22.7801,3400.0
2006-01-03 12:10:00,23.43,23.44,23.39,23.43,1600.0,22.7801,22.7898,22.7412,22.7801,1600.0
2006-01-03 12:15:00,23.4,23.4,23.35,23.35,2500.0,22.7509,22.7509,22.7023,22.7023,2500.0
2006-01-03 12:20:00,23.35,23.35,23.33,23.34,9300.0,22.7023,22.7023,22.6828,22.6925,9300.0
2006-01-03 12:25:00,23.34,23.34,23.32,23.32,4000.0,22.6925,22.6925,22.6731,22.6731,4000.0
2006-01-03 12:30:00,23.32,23.32,23.3,23.31,6900.0,22.6731,22.6731,22.6537,22.6634,6900.0
2006-01-03 12:35:00,23.31,23.31,23.3,23.31,6100.0,22.6634,22.6634,22.6537,22.6634,6100.0
2006-01-03 12:40:00,23.31,23.31,23.28,23.28,3200.0,22.6634,22.6634,22.6342,22.6342,3200.0
2006-01-03 12:45:00,23.27,23.3,23.27,23.3,9700.0,22.6245,22.6537,22.6245,22.6537,9700.0
2006-01-03 12:50:00,23.3,23.3,23.26,23.28,3500.0,22.6537,22.6537,22.6148,22.6342,3500.0
2006-01-03 12:55:00,23.28,23.28,23.24,23.24,11300.0,22.6342,22.6342,22.5953,22.5953,11300.0
2006-01-03 13:00:00,23.25,23.25,23.22,23.22,3800.0,22.605,22.605,22.5759,22.5759,3800.0
2006-01-03 13:05:00,23.22,23.26,23.21,23.26,8200.0,22.5759,22.6148,22.5662,22.6148,8200.0
2006-01-03 13:10:00,23.26,23.27,23.21,23.23,5200.0,22.6148,22.6245,22.5662,22.5856,5200.0
2006-01-03 13:15:00,23.23,23.26,23.23,23.25,1100.0,22.5856,22.6148,22.5856,22.605,1100.0
2006-01-03 13:20:00,23.26,23.26,23.19,23.2,10200.0,22.6148,22.6148,22.5467,22.5564,10200.0
2006-01-03 13:25:00,23.22,23.22,23.18,23.22,4500.0,22.5759,22.5759,22.537,22.5759,4500.0
2006-01-03 13:30:00,23.21,23.23,23.21,23.22,3300.0,22.5662,22.5856,22.5662,22.5759,3300.0
2006-01-03 13:35:00,23.22,23.22,23.19,23.22,5600.0,22.5759,22.5759,22.5467,22.5759,5600.0
2006-01-03 13:40:00,23.25,23.28,23.24,23.24,5500.0,22.605,22.6342,22.5953,22.5953,5500.0
2006-01-03 13:45:00,23.25,23.31,23.24,23.3,2400.0,22.605,22.6634,22.5953,22.6537,2400.0
2006-01-03 13:50:00,23.31,23.32,23.27,23.27,4200.0,22.6634,22.6731,22.6245,22.6245,4200.0
2006-01-03 13:55:00,23.29,23.34,23.29,23.31,4100.0,22.6439,22.6925,22.6439,22.6634,4100.0
2006-01-03 14:00:00,23.34,23.44,23.32,23.38,15800.0,22.6925,22.7898,22.6731,22.7314,15800.0
2006-01-03 14:05:00,23.38,23.42,23.37,23.42,4000.0,22.7314,22.7703,22.7217,22.7703,4000.0
2006-01-03 14:10:00,23.44,23.51,23.44,23.46,10900.0,22.7898,22.8578,22.7898,22.8092,10900.0
2006-01-03 14:15:00,23.46,23.55,23.44,23.51,14400.0,22.8092,22.8967,22.7898,22.8578,14400.0
2006-01-03 14:20:00,23.52,23.56,23.5,23.5,6700.0,22.8676,22.9064,22.8481,22.8481,6700.0
2006-01-03 14:25:00,23.51,23.6,23.51,23.59,7300.0,22.8578,22.9453,22.8578,22.9356,7300.0
2006-01-03 14:30:00,23.59,23.72,23.59,23.69,23000.0,22.9356,23.062,22.9356,23.0328,23000.0
2006-01-03 14:35:00,23.71,23.72,23.66,23.68,5500.0,23.0523,23.062,23.0037,23.0231,5500.0
2006-01-03 14:40:00,23.67,23.79,23.66,23.78,9300.0,23.0134,23.1301,23.0037,23.1203,9300.0
2006-01-03 14:45:00,23.78,23.78,23.74,23.76,3200.0,23.1203,23.1203,23.0815,23.1009,3200.0
2006-01-03 14:50:00,23.74,23.78,23.74,23.75,8500.0,23.0815,23.1203,23.0815,23.0912,8500.0
2006-01-03 14:55:00,23.74,23.74,23.7,23.74,3900.0,23.0815,23.0815,23.0426,23.0815,3900.0
2006-01-03 15:00:00,23.75,23.85,23.75,23.84,21100.0,23.0912,23.1884,23.0912,23.1787,21100.0
2006-01-03 15:05:00,23.84,23.85,23.78,23.79,15700.0,23.1787,23.1884,23.1203,23.1301,15700.0
2006-01-03 15:10:00,23.79,23.8,23.75,23.78,9800.0,23.1301,23.1398,23.0912,23.1203,9800.0
2006-01-03 15:15:00,23.78,23.8,23.75,23.8,13000.0,23.1203,23.1398,23.0912,23.1398,13000.0
2006-01-03 15:20:00,23.8,23.87,23.79,23.85,22000.0,23.1398,23.2078,23.1301,23.1884,22000.0
2006-01-03 15:25:00,23.85,23.85,23.81,23.81,37700.0,23.1884,23.1884,23.1495,23.1495,37700.0
2006-01-03 15:30:00,23.81,23.85,23.81,23.83,14200.0,23.1495,23.1884,23.1495,23.169,14200.0
2006-01-03 15:35:00,23.82,23.82,23.75,23.79,13100.0,23.1592,23.1592,23.0912,23.1301,13100.0
2006-01-03 15:40:00,23.78,23.84,23.78,23.81,18400.0,23.1203,23.1787,23.1203,23.1495,18400.0
2006-01-03 15:45:00,23.81,23.82,23.77,23.8,25400.0,23.1495,23.1592,23.1106,23.1398,25400.0
2006-01-03 15:50:00,23.78,23.81,23.75,23.78,10800.0,23.1203,23.1495,23.0912,23.1203,10800.0
2006-01-03 15:55:00,23.78,23.8,23.77,23.79,12700.0,23.1203,23.1398,23.1106,23.1301,12700.0
2006-01-04 09:30:00,23.82,23.82,23.81,23.81,4300.0,23.1592,23.1592,23.1495,23.1495,4300.0
2006-01-04 09:35:00,23.79,23.84,23.79,23.8,8700.0,23.1301,23.1787,23.1301,23.1398,8700.0
2006-01-04 09:40:00,23.8,23.91,23.8,23.89,33300.0,23.1398,23.2467,23.1398,23.2273,33300.0
2006-01-04 09:45:00,23.91,23.94,23.88,23.91,12200.0,23.2467,23.2759,23.2176,23.2467,12200.0
2006-01-04 09:50:00,23.89,23.91,23.81,23.81,7700.0,23.2273,23.2467,23.1495,23.1495,7700.0
2006-01-04 09:55:00,23.76,23.77,23.74,23.76,3000.0,23.1009,23.1106,23.0815,23.1009,3000.0
2006-01-04 10:00:00,23.74,23.8,23.73,23.8,13200.0,23.0815,23.1398,23.0717,23.1398,13200.0
2006-01-04 10:05:00,23.8,23.8,23.71,23.71,9700.0,23.1398,23.1398,23.0523,23.0523,9700.0
2006-01-04 10:10:00,23.71,23.71,23.66,23.66,3800.0,23.0523,23.0523,23.0037,23.0037,3800.0
2006-01-04 10:15:00,23.65,23.66,23.58,23.61,7900.0,22.994,23.0037,22.9259,22.9551,7900.0
2006-01-04 10:20:00,23.6,23.6,23.54,23.56,9100.0,22.9453,22.9453,22.887,22.9064,9100.0
2006-01-04 10:25:00,23.56,23.59,23.52,23.59,11100.0,22.9064,22.9356,22.8676,22.9356,11100.0
2006-01-04 10:30:00,23.6,23.61,23.58,23.59,8000.0,22.9453,22.9551,22.9259,22.9356,8000.0
2006-01-04 10:35:00,23.59,23.63,23.59,23.63,27000.0,22.9356,22.9745,22.9356,22.9745,27000.0
2006-01-04 10:40:00,23.62,23.63,23.56,23.6,14300.0,22.9648,22.9745,22.9064,22.9453,14300.0
2006-01-04 10:45:00,23.58,23.64,23.58,23.62,8900.0,22.9259,22.9842,22.9259,22.9648,8900.0
2006-01-04 10:50:00,23.62,23.7,23.62,23.65,18300.0,22.9648,23.0426,22.9648,22.994,18300.0
2006-01-04 10:55:00,23.65,23.75,23.65,23.74,7600.0,22.994,23.0912,22.994,23.0815,7600.0
2006-01-04 11:00:00,23.74,23.74,23.66,23.7,5300.0,23.0815,23.0815,23.0037,23.0426,5300.0
2006-01-04 11:05:00,23.69,23.69,23.65,23.66,4300.0,23.0328,23.0328,22.994,23.0037,4300.0
2006-01-04 11:10:00,23.66,23.68,23.62,23.67,11500.0,23.0037,23.0231,22.9648,23.0134,11500.0
2006-01-04 11:15:00,23.66,23.68,23.65,23.68,6300.0,23.0037,23.0231,22.994,23.0231,6300.0
2006-01-04 11:20:00,23.67,23.7,23.65,23.66,5000.0,23.0134,23.0426,22.994,23.0037,5000.0
2006-01-04 11:25:00,23.66,23.66,23.63,23.63,5900.0,23.0037,23.0037,22.9745,22.9745,5900.0
2006-01-04 11:30:00,23.63,23.7,23.63,23.7,6500.0,22.9745,23.0426,22.9745,23.0426,6500.0
2006-01-04 11:35:00,23.7,23.77,23.7,23.76,6600.0,23.0426,23.1106,23.0426,23.1009,6600.0
2006-01-04 11:40:00,23.75,23.75,23.74,23.74,2600.0,23.0912,23.0912,23.0815,23.0815,2600.0
2006-01-04 11:45:00,23.75,23.77,23.75,23.77,4400.0,23.0912,23.1106,23.0912,23.1106,4400.0
2006-01-04 11:50:00,23.76,23.79,23.76,23.78,2400.0,23.1009,23.1301,23.1009,23.1203,2400.0
2006-01-04 11:55:00,23.77,23.77,23.76,23.77,2900.0,23.1106,23.1106,23.1009,23.1106,2900.0
2006-01-04 12:00:00,23.77,23.84,23.77,23.84,7800.0,23.1106,23.1787,23.1106,23.1787,7800.0
2006-01-04 12:05:00,23.84,23.9,23.84,23.88,3700.0,23.1787,23.237,23.1787,23.2176,3700.0
2006-01-04 12:10:00,23.89,23.9,23.88,23.88,7500.0,23.2273,23.237,23.2176,23.2176,7500.0
2006-01-04 12:15:00,23.87,23.89,23.87,23.89,14700.0,23.2078,23.2273,23.2078,23.2273,14700.0
2006-01-04 12:20:00,23.89,23.9,23.88,23.89,5100.0,23.2273,23.237,23.2176,23.2273,5100.0
2006-01-04 12:25:00,23.89,23.89,23.87,23.88,5400.0,23.2273,23.2273,23.2078,23.2176,5400.0
2006-01-04 12:30:00,23.88,23.89,23.88,23.88,4400.0,23.2176,23.2273,23.2176,23.2176,4400.0
2006-01-04 12:35:00,23.88,23.9,23.88,23.88,5900.0,23.2176,23.237,23.2176,23.2176,5900.0
2006-01-04 12:40:00,23.88,23.92,23.88,23.92,7500.0,23.2176,23.2565,23.2176,23.2565,7500.0
2006-01-04 12:45:00,23.92,23.93,23.89,23.9,2600.0,23.2565,23.2662,23.2273,23.237,2600.0
2006-01-04 12:50:00,23.89,23.9,23.82,23.82,30100.0,23.2273,23.237,23.1592,23.1592,30100.0
2006-01-04 12:55:00,23.84,23.85,23.78,23.83,4300.0,23.1787,23.1884,23.1203,23.169,4300.0
2006-01-04 13:00:00,23.82,23.82,23.75,23.75,4300.0,23.1592,23.1592,23.0912,23.0912,4300.0
2006-01-04 13:05:00,23.74,23.75,23.74,23.75,3000.0,23.0815,23.0912,23.0815,23.0912,3000.0
2006-01-04 13:10:00,23.75,23.78,23.75,23.75,3200.0,23.0912,23.1203,23.0912,23.0912,3200.0
2006-01-04 13:15:00,23.75,23.76,23.75,23.75,2600.0,23.0912,23.1009,23.0912,23.0912,2600.0
2006-01-04 13:20:00,23.75,23.76,23.74,23.74,3100.0,23.0912,23.1009,23.0815,23.0815,3100.0
2006-01-04 13:25:00,23.73,23.74,23.73,23.74,3400.0,23.0717,23.0815,23.0717,23.0815,3400.0
2006-01-04 13:30:00,23.74,23.74,23.7,23.7,5000.0,23.0815,23.0815,23.0426,23.0426,5000.0
2006-01-04 13:35:00,23.7,23.72,23.66,23.66,6300.0,23.0426,23.062,23.0037,23.0037,6300.0
2006-01-04 13:40:00,23.67,23.7,23.67,23.7,1800.0,23.0134,23.0426,23.0134,23.0426,1800.0
2006-01-04 13:45:00,23.71,23.74,23.71,23.73,2000.0,23.0523,23.0815,23.0523,23.0717,2000.0
2006-01-04 13:50:00,23.72,23.73,23.71,23.71,5400.0,23.062,23.0717,23.0523,23.0523,5400.0
2006-01-04 13:55:00,23.71,23.74,23.71,23.72,4600.0,23.0523,23.0815,23.0523,23.062,4600.0
2006-01-04 14:00:00,23.72,23.72,23.67,23.71,7400.0,23.062,23.062,23.0134,23.0523,7400.0
2006-01-04 14:05:00,23.71,23.75,23.7,23.73,3100.0,23.0523,23.0912,23.0426,23.0717,3100.0
2006-01-04 14:10:00,23.68,23.75,23.68,23.73,6400.0,23.0231,23.0912,23.0231,23.0717,6400.0
2006-01-04 14:15:00,23.72,23.72,23.68,23.69,2100.0,23.062,23.062,23.0231,23.0328,2100.0
2006-01-04 14:20:00,23.69,23.69,23.67,23.68,2900.0,23.0328,23.0328,23.0134,23.0231,2900.0
2006-01-04 14:25:00,23.68,23.69,23.65,23.67,5000.0,23.0231,23.0328,22.994,23.0134,5000.0
2006-01-04 14:30:00,23.67,23.75,23.65,23.75,5900.0,23.0134,23.0912,22.994,23.0912,5900.0
2006-01-04 14:35:00,23.74,23.75,23.71,23.74,4200.0,23.0815,23.0912,23.0523,23.0815,4200.0
2006-01-04 14:40:00,23.74,23.79,23.73,23.79,7700.0,23.0815,23.1301,23.0717,23.1301,7700.0
2006-01-04 14:45:00,23.76,23.76,23.75,23.75,1600.0,23.1009,23.1009,23.0912,23.0912,1600.0
2006-01-04 14:50:00,23.75,23.76,23.73,23.74,1600.0,23.0912,23.1009,23.0717,23.0815,1600.0
2006-01-04 14:55:00,23.74,23.74,23.67,23.68,21600.0,23.0815,23.0815,23.0134,23.0231,21600.0
2006-01-04 15:00:00,23.68,23.74,23.67,23.73,6400.0,23.0231,23.0815,23.0134,23.0717,6400.0
2006-01-04 15:05:00,23.73,23.73,23.71,23.72,4000.0,23.0717,23.0717,23.0523,23.062,4000.0
2006-01-04 15:10:00,23.72,23.73,23.72,23.73,2100.0,23.062,23.0717,23.062,23.0717,2100.0
2006-01-04 15:15:00,23.73,23.74,23.72,23.73,2900.0,23.0717,23.0815,23.062,23.0717,2900.0
2006-01-04 15:20:00,23.73,23.8,23.73,23.79,6200.0,23.0717,23.1398,23.0717,23.1301,6200.0
2006-01-04 15:25:00,23.8,23.8,23.79,23.8,7000.0,23.1398,23.1398,23.1301,23.1398,7000.0
2006-01-04 15:30:00,23.8,23.8,23.8,23.8,9800.0,23.1398,23.1398,23.1398,23.1398,9800.0
2006-01-04 15:35:00,23.79,23.79,23.74,23.74,7700.0,23.1301,23.1301,23.0815,23.0815,7700.0
2006-01-04 15:40:00,23.73,23.76,23.72,23.76,4800.0,23.0717,23.1009,23.062,23.1009,4800.0
2006-01-04 15:45:00,23.77,23.78,23.76,23.76,5100.0,23.1106,23.1203,23.1009,23.1009,5100.0
2006-01-04 15:50:00,23.76,23.8,23.76,23.8,8200.0,23.1009,23.1398,23.1009,23.1398,8200.0
2006-01-04 15:55:00,23.79,23.8,23.78,23.78,12500.0,23.1301,23.1398,23.1203,23.1203,12500.0
2006-01-05 09:30:00,23.67,23.73,23.66,23.73,8300.0,23.0134,23.0717,23.0037,23.0717,8300.0
2006-01-05 09:35:00,23.77,23.77,23.65,23.65,5400.0,23.1106,23.1106,22.994,22.994,5400.0
2006-01-05 09:40:00,23.65,23.65,23.57,23.6,7100.0,22.994,22.994,22.9162,22.9453,7100.0
2006-01-05 09:45:00,23.6,23.65,23.57,23.62,180500.0,22.9453,22.994,22.9162,22.9648,180500.0
2006-01-05 09:50:00,23.62,23.7,23.6,23.7,7900.0,22.9648,23.0426,22.9453,23.0426,7900.0
2006-01-05 09:55:00,23.7,23.75,23.7,23.75,3200.0,23.0426,23.0912,23.0426,23.0912,3200.0
2006-01-05 10:00:00,23.74,23.8,23.74,23.78,13100.0,23.0815,23.1398,23.0815,23.1203,13100.0
2006-01-05 10:05:00,23.78,23.8,23.76,23.79,15400.0,23.1203,23.1398,23.1009,23.1301,15400.0
2006-01-05 10:10:00,23.79,23.8,23.76,23.8,7400.0,23.1301,23.1398,23.1009,23.1398,7400.0
2006-01-05 10:15:00,23.8,23.8,23.76,23.77,4400.0,23.1398,23.1398,23.1009,23.1106,4400.0
2006-01-05 10:20:00,23.79,23.8,23.79,23.8,4900.0,23.1301,23.1398,23.1301,23.1398,4900.0
2006-01-05 10:25:00,23.79,23.79,23.76,23.78,3900.0,23.1301,23.1301,23.1009,23.1203,3900.0
2006-01-05 10:30:00,23.78,23.79,23.78,23.79,3700.0,23.1203,23.1301,23.1203,23.1301,3700.0
2006-01-05 10:35:00,23.79,23.79,23.72,23.72,5400.0,23.1301,23.1301,23.062,23.062,5400.0
2006-01-05 10:40:00,23.72,23.77,23.71,23.77,3200.0,23.062,23.1106,23.0523,23.1106,3200.0
2006-01-05 10:45:00,23.78,23.86,23.76,23.86,18900.0,23.1203,23.1981,23.1009,23.1981,18900.0
2006-01-05 10:50:00,23.86,23.89,23.79,23.8,19400.0,23.1981,23.2273,23.1301,23.1398,19400.0
2006-01-05 10:55:00,23.79,23.79,23.77,23.78,3000.0,23.1301,23.1301,23.1106,23.1203,3000.0
2006-01-05 11:00:00,23.78,23.79,23.75,23.78,4700.0,23.1203,23.1301,23.0912,23.1203,4700.0
2006-01-05 11:05:00,23.79,23.86,23.79,23.85,14800.0,23.1301,23.1981,23.1301,23.1884,14800.0
2006-01-05 11:10:00,23.85,23.9,23.82,23.88,7200.0,23.1884,23.237,23.1592,23.2176,7200.0
2006-01-05 11:15:00,23.87,23.9,23.8,23.8,48000.0,23.2078,23.237,23.1398,23.1398,48000.0
2006-01-05 11:20:00,23.78,23.8,23.76,23.77,6100.0,23.1203,23.1398,23.1009,23.1106,6100.0
2006-01-05 11:25:00,23.77,23.77,23.76,23.76,1800.0,23.1106,23.1106,23.1009,23.1009,1800.0
2006-01-05 11:30:00,23.77,23.8,23.77,23.8,1700.0,23.1106,23.1398,23.1106,23.1398,1700.0
2006-01-05 11:35:00,23.8,23.81,23.78,23.79,12400.0,23.1398,23.1495,23.1203,23.1301,12400.0
2006-01-05 11:40:00,23.8,23.8,23.77,23.77,5100.0,23.1398,23.1398,23.1106,23.1106,5100.0
2006-01-05 11:45:00,23.79,23.8,23.77,23.78,2400.0,23.1301,23.1398,23.1106,23.1203,2400.0
2006-01-05 11:50:00,23.78,23.81,23.78,23.8,4000.0,23.1203,23.1495,23.1203,23.1398,4000.0
2006-01-05 11:55:00,23.8,23.83,23.8,23.8,10500.0,23.1398,23.169,23.1398,23.1398,10500.0
2006-01-05 12:00:00,23.8,23.81,23.78,23.78,8200.0,23.1398,23.1495,23.1203,23.1203,8200.0
2006-01-05 12:05:00,23.78,23.8,23.78,23.8,1400.0,23.1203,23.1398,23.1203,23.1398,1400.0
2006-01-05 12:10:00,23.8,23.83,23.79,23.79,12300.0,23.1398,23.169,23.1301,23.1301,12300.0
2006-01-05 12:15:00,23.8,23.8,23.79,23.8,3500.0,23.1398,23.1398,23.1301,23.1398,3500.0
2006-01-05 12:20:00,23.8,23.8,23.79,23.8,9100.0,23.1398,23.1398,23.1301,23.1398,9100.0
2006-01-05 12:25:00,23.79,23.79,23.77,23.79,6300.0,23.1301,23.1301,23.1106,23.1301,6300.0
2006-01-05 12:30:00,23.79,23.8,23.79,23.79,1200.0,23.1301,23.1398,23.1301,23.1301,1200.0
2006-01-05 12:35:00,23.78,23.79,23.78,23.78,2900.0,23.1203,23.1301,23.1203,23.1203,2900.0
2006-01-05 12:40:00,23.79,23.8,23.78,23.78,2600.0,23.1301,23.1398,23.1203,23.1203,2600.0
2006-01-05 12:45:00,23.77,23.79,23.76,23.79,2800.0,23.1106,23.1301,23.1009,23.1301,2800.0
2006-01-05 12:50:00,23.8,23.8,23.78,23.8,4300.0,23.1398,23.1398,23.1203,23.1398,4300.0
2006-01-05 12:55:00,23.8,23.8,23.76,23.77,4100.0,23.1398,23.1398,23.1009,23.1106,4100.0
2006-01-05 13:00:00,23.77,23.8,23.77,23.8,1500.0,23.1106,23.1398,23.1106,23.1398,1500.0
2006-01-05 13:05:00,23.79,23.8,23.79,23.8,4700.0,23.1301,23.1398,23.1301,23.1398,4700.0
2006-01-05 13:10:00,23.8,23.8,23.76,23.79,5500.0,23.1398,23.1398,23.1009,23.1301,5500.0
2006-01-05 13:15:00,23.79,23.8,23.76,23.78,3200.0,23.1301,23.1398,23.1009,23.1203,3200.0
2006-01-05 13:20:00,23.76,23.76,23.73,23.74,3000.0,23.1009,23.1009,23.0717,23.0815,3000.0
2006-01-05 13:25:00,23.74,23.75,23.72,23.73,3300.0,23.0815,23.0912,23.062,23.0717,3300.0
2006-01-05 13:30:00,23.74,23.75,23.73,23.74,2800.0,23.0815,23.0912,23.0717,23.0815,2800.0
2006-01-05 13:35:00,23.76,23.76,23.72,23.72,3700.0,23.1009,23.1009,23.062,23.062,3700.0
2006-01-05 13:40:00,23.72,23.73,23.7,23.73,1800.0,23.062,23.0717,23.0426,23.0717,1800.0
2006-01-05 13:45:00,23.73,23.75,23.73,23.73,600.0,23.0717,23.0912,23.0717,23.0717,600.0
2006-01-05 13:50:00,23.75,23.76,23.74,23.76,1100.0,23.0912,23.1009,23.0815,23.1009,1100.0
2006-01-05 13:55:00,23.75,23.76,23.74,23.74,4100.0,23.0912,23.1009,23.0815,23.0815,4100.0
2006-01-05 14:00:00,23.74,23.75,23.74,23.74,1700.0,23.0815,23.0912,23.0815,23.0815,1700.0
2006-01-05 14:05:00,23.75,23.76,23.73,23.73,5200.0,23.0912,23.1009,23.0717,23.0717,5200.0
2006-01-05 14:10:00,23.74,23.75,23.74,23.74,2600.0,23.0815,23.0912,23.0815,23.0815,2600.0
2006-01-05 14:15:00,23.75,23.78,23.75,23.77,4200.0,23.0912,23.1203,23.0912,23.1106,4200.0
2006-01-05 14:20:00,23.79,23.8,23.76,23.77,10200.0,23.1301,23.1398,23.1009,23.1106,10200.0
2006-01-05 14:25:00,23.77,23.78,23.75,23.78,5300.0,23.1106,23.1203,23.0912,23.1203,5300.0
2006-01-05 14:30:00,23.8,23.8,23.78,23.79,4100.0,23.1398,23.1398,23.1203,23.1301,4100.0
2006-01-05 14:35:00,23.8,23.8,23.8,23.8,12300.0,23.1398,23.1398,23.1398,23.1398,12300.0
2006-01-05 14:40:00,23.79,23.8,23.79,23.79,5300.0,23.1301,23.1398,23.1301,23.1301,5300.0
2006-01-05 14:45:00,23.79,23.8,23.79,23.8,6700.0,23.1301,23.1398,23.1301,23.1398,6700.0
2006-01-05 14:50:00,23.79,23.8,23.79,23.8,3500.0,23.1301,23.1398,23.1301,23.1398,3500.0
2006-01-05 14:55:00,23.8,23.8,23.78,23.8,13200.0,23.1398,23.1398,23.1203,23.1398,13200.0
2006-01-05 15:00:00,23.79,23.8,23.79,23.8,4500.0,23.1301,23.1398,23.1301,23.1398,4500.0
2006-01-05 15:05:00,23.8,23.8,23.79,23.79,2200.0,23.1398,23.1398,23.1301,23.1301,2200.0
2006-01-05 15:10:00,23.8,23.8,23.79,23.8,2500.0,23.1398,23.1398,23.1301,23.1398,2500.0
2006-01-05 15:15:00,23.8,23.85,23.8,23.85,21400.0,23.1398,23.1884,23.1398,23.1884,21400.0
2006-01-05 15:20:00,23.84,23.9,23.78,23.8,19100.0,23.1787,23.237,23.1203,23.1398,19100.0
2006-01-05 15:25:00,23.8,23.8,23.79,23.8,12300.0,23.1398,23.1398,23.1301,23.1398,12300.0
2006-01-05 15:30:00,23.8,23.8,23.79,23.79,5200.0,23.1398,23.1398,23.1301,23.1301,5200.0
2006-01-05 15:35:00,23.79,23.8,23.78,23.79,7700.0,23.1301,23.1398,23.1203,23.1301,7700.0
2006-01-05 15:40:00,23.79,23.79,23.77,23.79,5100.0,23.1301,23.1301,23.1106,23.1301,5100.0
2006-01-05 15:45:00,23.79,23.8,23.79,23.79,11300.0,23.1301,23.1398,23.1301,23.1301,11300.0
2006-01-05 15:50:00,23.8,23.83,23.79,23.83,21400.0,23.1398,23.169,23.1301,23.169,21400.0
2006-01-05 15:55:00,23.85,23.87,23.82,23.83,20600.0,23.1884,23.2078,23.1592,23.169,20600.0
2006-01-06 09:30:00,23.99,23.99,23.93,23.95,12000.0,23.3245,23.3245,23.2662,23.2856,12000.0
2006-01-06 09:35:00,23.95,23.98,23.87,23.95,11500.0,23.2856,23.3148,23.2078,23.2856,11500.0
2006-01-06 09:40:00,23.95,23.95,23.8,23.8,4200.0,23.2856,23.2856,23.1398,23.1398,4200.0
2006-01-06 09:45:00,23.78,23.83,23.78,23.81,1700.0,23.1203,23.169,23.1203,23.1495,1700.0
2006-01-06 09:50:00,23.82,23.83,23.77,23.8,7900.0,23.1592,23.169,23.1106,23.1398,7900.0
2006-01-06 09:55:00,23.8,23.81,23.8,23.8,1300.0,23.1398,23.1495,23.1398,23.1398,1300.0
2006-01-06 10:00:00,23.79,23.79,23.71,23.72,5800.0,23.1301,23.1301,23.0523,23.062,5800.0
2006-01-06 10:05:00,23.73,23.77,23.71,23.71,2200.0,23.0717,23.1106,23.0523,23.0523,2200.0
2006-01-06 10:10:00,23.73,23.76,23.72,23.72,1600.0,23.0717,23.1009,23.062,23.062,1600.0
2006-01-06 10:15:00,23.72,23.73,23.71,23.71,1900.0,23.062,23.0717,23.0523,23.0523,1900.0
2006-01-06 10:20:00,23.72,23.75,23.58,23.58,12500.0,23.062,23.0912,22.9259,22.9259,12500.0
2006-01-06 10:25:00,23.59,23.69,23.59,23.69,5400.0,22.9356,23.0328,22.9356,23.0328,5400.0
2006-01-06 10:30:00,23.69,23.72,23.68,23.71,4200.0,23.0328,23.062,23.0231,23.0523,4200.0
2006-01-06 10:35:00,23.71,23.72,23.69,23.69,2500.0,23.0523,23.062,23.0328,23.0328,2500.0
2006-01-06 10:40:00,23.68,23.69,23.65,23.65,3500.0,23.0231,23.0328,22.994,22.994,3500.0
2006-01-06 10:45:00,23.65,23.65,23.61,23.63,4200.0,22.994,22.994,22.9551,22.9745,4200.0
2006-01-06 10:50:00,23.64,23.66,23.64,23.65,1400.0,22.9842,23.0037,22.9842,22.994,1400.0
2006-01-06 10:55:00,23.65,23.66,23.64,23.65,3000.0,22.994,23.0037,22.9842,22.994,3000.0
2006-01-06 11:00:00,23.66,23.67,23.61,23.61,4000.0,23.0037,23.0134,22.9551,22.9551,4000.0
2006-01-06 11:05:00,23.62,23.64,23.61,23.64,2100.0,22.9648,22.9842,22.9551,22.9842,2100.0
2006-01-06 11:10:00,23.64,23.66,23.62,23.66,2000.0,22.9842,23.0037,22.9648,23.0037,2000.0
2006-01-06 11:15:00,23.66,23.71,23.66,23.71,5000.0,23.0037,23.0523,23.0037,23.0523,5000.0
2006-01-06 11:20:00,23.7,23.72,23.69,23.7,11000.0,23.0426,23.062,23.0328,23.0426,11000.0
2006-01-06 11:25:00,23.7,23.73,23.7,23.73,4600.0,23.0426,23.0717,23.0426,23.0717,4600.0
2006-01-06 11:30:00,23.73,23.73,23.71,23.71,800.0,23.0717,23.0717,23.0523,23.0523,800.0
2006-01-06 11:35:00,23.71,23.73,23.69,23.69,2700.0,23.0523,23.0717,23.0328,23.0328,2700.0
2006-01-06 11:40:00,23.7,23.71,23.7,23.7,1600.0,23.0426,23.0523,23.0426,23.0426,1600.0
2006-01-06 11:45:00,23.69,23.7,23.69,23.7,2000.0,23.0328,23.0426,23.0328,23.0426,2000.0
2006-01-06 11:50:00,23.7,23.7,23.69,23.69,2100.0,23.0426,23.0426,23.0328,23.0328,2100.0
2006-01-06 11:55:00,23.7,23.73,23.7,23.71,3500.0,23.0426,23.0717,23.0426,23.0523,3500.0
2006-01-06 12:00:00,23.71,23.75,23.7,23.75,9900.0,23.0523,23.0912,23.0426,23.0912,9900.0
2006-01-06 12:05:00,23.74,23.75,23.72,23.72,4200.0,23.0815,23.0912,23.062,23.062,4200.0
2006-01-06 12:10:00,23.73,23.74,23.72,23.74,1800.0,23.0717,23.0815,23.062,23.0815,1800.0
2006-01-06 12:15:00,23.74,23.74,23.73,23.74,1900.0,23.0815,23.0815,23.0717,23.0815,1900.0
2006-01-06 12:20:00,23.74,23.78,23.74,23.76,4700.0,23.0815,23.1203,23.0815,23.1009,4700.0
2006-01-06 12:25:00,23.78,23.79,23.72,23.72,5000.0,23.1203,23.1301,23.062,23.062,5000.0
2006-01-06 12:30:00,23.75,23.78,23.74,23.78,5000.0,23.0912,23.1203,23.0815,23.1203,5000.0
2006-01-06 12:35:00,23.74,23.77,23.74,23.76,4900.0,23.0815,23.1106,23.0815,23.1009,4900.0
2006-01-06 12:40:00,23.76,23.77,23.75,23.75,2200.0,23.1009,23.1106,23.0912,23.0912,2200.0
2006-01-06 12:45:00,23.76,23.76,23.75,23.75,800.0,23.1009,23.1009,23.0912,23.0912,800.0
2006-01-06 12:50:00,23.76,23.76,23.69,23.7,25300.0,23.1009,23.1009,23.0328,23.0426,25300.0
2006-01-06 12:55:00,23.7,23.72,23.69,23.7,7100.0,23.0426,23.062,23.0328,23.0426,7100.0
2006-01-06 13:00:00,23.7,23.7,23.69,23.69,2200.0,23.0426,23.0426,23.0328,23.0328,2200.0
2006-01-06 13:05:00,23.7,23.74,23.7,23.73,2300.0,23.0426,23.0815,23.0426,23.0717,2300.0
2006-01-06 13:10:00,23.73,23.75,23.72,23.73,4300.0,23.0717,23.0912,23.062,23.0717,4300.0
2006-01-06 13:15:00,23.74,23.75,23.74,23.74,2100.0,23.0815,23.0912,23.0815,23.0815,2100.0
2006-01-06 13:20:00,23.74,23.75,23.74,23.75,3000.0,23.0815,23.0912,23.0815,23.0912,3000.0
2006-01-06 13:25:00,23.75,23.76,23.74,23.76,4600.0,23.0912,23.1009,23.0815,23.1009,4600.0
2006-01-06 13:30:00,23.76,23.76,23.7,23.7,8200.0,23.1009,23.1009,23.0426,23.0426,8200.0
2006-01-06 13:35:00,23.73,23.76,23.72,23.76,2200.0,23.0717,23.1009,23.062,23.1009,2200.0
2006-01-06 13:40:00,23.76,23.76,23.75,23.76,1100.0,23.1009,23.1009,23.0912,23.1009,1100.0
2006-01-06 13:45:00,23.76,23.78,23.76,23.78,3400.0,23.1009,23.1203,23.1009,23.1203,3400.0
2006-01-06 13:50:00,23.78,23.78,23.73,23.77,14400.0,23.1203,23.1203,23.0717,23.1106,14400.0
2006-01-06 13:55:00,23.77,23.79,23.76,23.78,5000.0,23.1106,23.1301,23.1009,23.1203,5000.0
2006-01-06 14:00:00,23.79,23.84,23.79,23.83,12600.0,23.1301,23.1787,23.1301,23.169,12600.0
2006-01-06 14:05:00,23.82,23.84,23.8,23.81,5700.0,23.1592,23.1787,23.1398,23.1495,5700.0
2006-01-06 14:10:00,23.8,23.81,23.75,23.79,5000.0,23.1398,23.1495,23.0912,23.1301,5000.0
2006-01-06 14:15:00,23.79,23.84,23.77,23.78,7800.0,23.1301,23.1787,23.1106,23.1203,7800.0
2006-01-06 14:20:00,23.78,23.78,23.75,23.75,2100.0,23.1203,23.1203,23.0912,23.0912,2100.0
2006-01-06 14:25:00,23.75,23.77,23.74,23.77,900.0,23.0912,23.1106,23.0815,23.1106,900.0
2006-01-06 14:30:00,23.77,23.8,23.77,23.77,3300.0,23.1106,23.1398,23.1106,23.1106,3300.0
2006-01-06 14:35:00,23.77,23.77,23.73,23.74,2300.0,23.1106,23.1106,23.0717,23.0815,2300.0
2006-01-06 14:40:00,23.74,23.76,23.73,23.76,2300.0,23.0815,23.1009,23.0717,23.1009,2300.0
2006-01-06 14:45:00,23.77,23.78,23.76,23.78,2000.0,23.1106,23.1203,23.1009,23.1203,2000.0
2006-01-06 14:50:00,23.8,23.85,23.8,23.85,2500.0,23.1398,23.1884,23.1398,23.1884,2500.0
2006-01-06 14:55:00,23.84,23.85,23.8,23.82,13300.0,23.1787,23.1884,23.1398,23.1592,13300.0
2006-01-06 15:00:00,23.82,23.84,23.81,23.84,5300.0,23.1592,23.1787,23.1495,23.1787,5300.0
2006-01-06 15:05:00,23.84,23.85,23.82,23.82,4100.0,23.1787,23.1884,23.1592,23.1592,4100.0
2006-01-06 15:10:00,23.82,23.82,23.78,23.78,7900.0,23.1592,23.1592,23.1203,23.1203,7900.0
2006-01-06 15:15:00,23.78,23.78,23.76,23.76,3000.0,23.1203,23.1203,23.1009,23.1009,3000.0
2006-01-06 15:20:00,23.76,23.78,23.75,23.75,4300.0,23.1009,23.1203,23.0912,23.0912,4300.0
2006-01-06 15:25:00,23.76,23.78,23.75,23.77,4600.0,23.1009,23.1203,23.0912,23.1106,4600.0
2006-01-06 15:30:00,23.76,23.8,23.76,23.79,7600.0,23.1009,23.1398,23.1009,23.1301,7600.0
2006-01-06 15:35:00,23.79,23.79,23.76,23.76,3100.0,23.1301,23.1301,23.1009,23.1009,3100.0
2006-01-06 15:40:00,23.76,23.8,23.76,23.79,6200.0,23.1009,23.1398,23.1009,23.1301,6200.0
2006-01-06 15:45:00,23.79,23.8,23.74,23.78,7100.0,23.1301,23.1398,23.0815,23.1203,7100.0
2006-01-06 15:50:00,23.78,23.8,23.76,23.78,4400.0,23.1203,23.1398,23.1009,23.1203,4400.0
2006-01-06 15:55:00,23.77,23.8,23.76,23.79,15100.0,23.1106,23.1398,23.1009,23.1301,15100.0
2006-01-09 09:30:00,23.84,23.88,23.84,23.88,6300.0,23.1787,23.2176,23.1787,23.2176,6300.0
2006-01-09 09:35:00,23.88,23.92,23.86,23.92,11800.0,23.2176,23.2565,23.1981,23.2565,11800.0
2006-01-09 09:40:00,23.92,23.95,23.92,23.94,2600.0,23.2565,23.2856,23.2565,23.2759,2600.0
2006-01-09 09:45:00,23.94,23.98,23.94,23.98,4800.0,23.2759,23.3148,23.2759,23.3148,4800.0
2006-01-09 09:50:00,23.98,24.0,23.97,24.0,5600.0,23.3148,23.3342,23.3051,23.3342,5600.0
2006-01-09 09:55:00,24.0,24.05,24.0,24.05,5600.0,23.3342,23.3829,23.3342,23.3829,5600.0
2006-01-09 10:00:00,24.08,24.1,24.08,24.09,12900.0,23.412,23.4315,23.412,23.4217,12900.0
2006-01-09 10:05:00,24.08,24.12,24.0,24.09,7400.0,23.412,23.4509,23.3342,23.4217,7400.0
2006-01-09 10:10:00,24.09,24.11,24.09,24.11,2400.0,23.4217,23.4412,23.4217,23.4412,2400.0
2006-01-09 10:15:00,24.11,24.17,24.0,24.17,5300.0,23.4412,23.4995,23.3342,23.4995,5300.0
2006-01-09 10:20:00,24.15,24.18,24.15,24.18,2300.0,23.4801,23.5092,23.4801,23.5092,2300.0
2006-01-09 10:25:00,24.18,24.19,24.16,24.18,2700.0,23.5092,23.519,23.4898,23.5092,2700.0
2006-01-09 10:30:00,24.17,24.18,24.14,24.14,3000.0,23.4995,23.5092,23.4704,23.4704,3000.0
2006-01-09 10:35:00,24.14,24.14,24.02,24.05,10300.0,23.4704,23.4704,23.3537,23.3829,10300.0
2006-01-09 10:40:00,23.9,23.97,23.9,23.96,26900.0,23.237,23.3051,23.237,23.2954,26900.0
2006-01-09 10:45:00,23.96,23.96,23.82,23.92,27000.0,23.2954,23.2954,23.1592,23.2565,27000.0
2006-01-09 10:50:00,23.92,23.92,23.75,23.78,33500.0,23.2565,23.2565,23.0912,23.1203,33500.0
2006-01-09 10:55:00,23.79,23.91,23.79,23.88,10200.0,23.1301,23.2467,23.1301,23.2176,10200.0
2006-01-09 11:00:00,23.85,23.85,23.76,23.79,20700.0,23.1884,23.1884,23.1009,23.1301,20700.0
2006-01-09 11:05:00,23.8,23.82,23.79,23.8,7700.0,23.1398,23.1592,23.1301,23.1398,7700.0
2006-01-09 11:10:00,23.8,23.85,23.8,23.8,16800.0,23.1398,23.1884,23.1398,23.1398,16800.0
2006-01-09 11:15:00,23.85,23.85,23.79,23.8,9300.0,23.1884,23.1884,23.1301,23.1398,9300.0
2006-01-09 11:20:00,23.8,27.01,23.78,23.8,8100.0,23.1398,26.2607,23.1203,23.1398,8100.0
2006-01-09 11:25:00,23.8,23.86,23.8,23.8,21200.0,23.1398,23.1981,23.1398,23.1398,21200.0
2006-01-09 11:30:00,23.86,23.9,23.86,23.9,2300.0,23.1981,23.237,23.1981,23.237,2300.0
2006-01-09 11:35:00,23.92,23.95,23.92,23.95,1700.0,23.2565,23.2856,23.2565,23.2856,1700.0
2006-01-09 11:40:00,23.97,24.03,23.95,24.03,2400.0,23.3051,23.3634,23.2856,23.3634,2400.0
2006-01-09 11:45:00,24.03,24.06,24.03,24.06,2000.0,23.3634,23.3926,23.3634,23.3926,2000.0
2006-01-09 11:50:00,24.06,24.09,24.06,24.06,5000.0,23.3926,23.4217,23.3926,23.3926,5000.0
2006-01-09 11:55:00,24.06,24.08,24.06,24.08,2800.0,23.3926,23.412,23.3926,23.412,2800.0
2006-01-09 12:00:00,24.08,24.08,24.04,24.05,5300.0,23.412,23.412,23.3731,23.3829,5300.0
2006-01-09 12:05:00,24.05,24.06,24.04,24.06,1600.0,23.3829,23.3926,23.3731,23.3926,1600.0
2006-01-09 12:10:00,24.06,24.06,24.04,24.05,3000.0,23.3926,23.3926,23.3731,23.3829,3000.0
2006-01-09 12:15:00,24.05,24.06,24.05,24.06,1900.0,23.3829,23.3926,23.3829,23.3926,1900.0
2006-01-09 12:20:00,24.06,24.09,24.06,24.09,6100.0,23.3926,23.4217,23.3926,23.4217,6100.0
2006-01-09 12:25:00,24.09,24.1,24.05,24.05,3500.0,23.4217,23.4315,23.3829,23.3829,3500.0
2006-01-09 12:30:00,24.07,24.07,23.99,24.01,4700.0,23.4023,23.4023,23.3245,23.344,4700.0
2006-01-09 12:35:00,24.0,24.03,24.0,24.0,6200.0,23.3342,23.3634,23.3342,23.3342,6200.0
2006-01-09 12:40:00,24.0,24.08,24.0,24.08,4400.0,23.3342,23.412,23.3342,23.412,4400.0
2006-01-09 12:45:00,24.08,24.1,24.08,24.08,3800.0,23.412,23.4315,23.412,23.412,3800.0
2006-01-09 12:50:00,24.09,24.09,24.06,24.08,2700.0,23.4217,23.4217,23.3926,23.412,2700.0
2006-01-09 12:55:00,24.09,24.1,24.09,24.1,4400.0,23.4217,23.4315,23.4217,23.4315,4400.0
2006-01-09 13:00:00,24.1,24.1,24.09,24.1,2400.0,23.4315,23.4315,23.4217,23.4315,2400.0
2006-01-09 13:05:00,24.1,24.1,23.8,23.9,97800.0,23.4315,23.4315,23.1398,23.237,97800.0
2006-01-09 13:10:00,23.9,23.98,23.9,23.98,4900.0,23.237,23.3148,23.237,23.3148,4900.0
2006-01-09 13:15:00,23.97,23.97,23.89,23.91,5000.0,23.3051,23.3051,23.2273,23.2467,5000.0
2006-01-09 13:20:00,23.89,23.91,23.89,23.9,2200.0,23.2273,23.2467,23.2273,23.237,2200.0
2006-01-09 13:25:00,23.9,23.91,23.89,23.89,2900.0,23.237,23.2467,23.2273,23.2273,2900.0
2006-01-09 13:30:00,23.89,23.94,23.89,23.94,3400.0,23.2273,23.2759,23.2273,23.2759,3400.0
2006-01-09 13:35:00,23.94,23.99,23.94,23.99,10000.0,23.2759,23.3245,23.2759,23.3245,10000.0
2006-01-09 13:40:00,23.98,24.0,23.97,23.99,5400.0,23.3148,23.3342,23.3051,23.3245,5400.0
2006-01-09 13:45:00,23.99,23.99,23.97,23.98,7800.0,23.3245,23.3245,23.3051,23.3148,7800.0
2006-01-09 13:50:00,23.98,24.04,23.97,23.97,12700.0,23.3148,23.3731,23.3051,23.3051,12700.0
2006-01-09 13:55:00,23.98,24.02,23.98,24.02,3100.0,23.3148,23.3537,23.3148,23.3537,3100.0
2006-01-09 14:00:00,24.02,24.04,24.02,24.04,2100.0,23.3537,23.3731,23.3537,23.3731,2100.0
2006-01-09 14:05:00,24.05,24.05,24.03,24.05,4000.0,23.3829,23.3829,23.3634,23.3829,4000.0
2006-01-09 14:10:00,24.05,24.09,24.05,24.08,6100.0,23.3829,23.4217,23.3829,23.412,6100.0
2006-01-09 14:15:00,24.08,24.1,24.07,24.09,5100.0,23.412,23.4315,23.4023,23.4217,5100.0
2006-01-09 14:20:00,24.09,24.1,24.07,24.1,7000.0,23.4217,23.4315,23.4023,23.4315,7000.0
2006-01-09 14:25:00,24.08,24.1,24.08,24.08,3300.0,23.412,23.4315,23.412,23.412,3300.0
2006-01-09 14:30:00,24.08,24.09,24.07,24.07,4300.0,23.412,23.4217,23.4023,23.4023,4300.0
2006-01-09 14:35:00,24.07,24.1,24.07,24.09,4200.0,23.4023,23.4315,23.4023,23.4217,4200.0
2006-01-09 14:40:00,24.09,24.09,24.07,24.09,3900.0,23.4217,23.4217,23.4023,23.4217,3900.0
2006-01-09 14:45:00,24.09,24.09,24.07,24.08,4000.0,23.4217,23.4217,23.4023,23.412,4000.0
2006-01-09 14:50:00,24.08,24.1,24.08,24.1,2200.0,23.412,23.4315,23.412,23.4315,2200.0
2006-01-09 14:55:00,24.1,24.1,24.09,24.1,4600.0,23.4315,23.4315,23.4217,23.4315,4600.0
2006-01-09 15:00:00,24.1,24.1,24.03,24.08,6100.0,23.4315,23.4315,23.3634,23.412,6100.0
2006-01-09 15:05:00,24.09,24.09,24.08,24.08,5000.0,23.4217,23.4217,23.412,23.412,5000.0
2006-01-09 15:10:00,24.08,24.1,24.01,24.05,9100.0,23.412,23.4315,23.344,23.3829,9100.0
2006-01-09 15:15:00,24.03,24.07,24.02,24.02,8600.0,23.3634,23.4023,23.3537,23.3537,8600.0
2006-01-09 15:20:00,24.03,24.1,24.02,24.05,5400.0,23.3634,23.4315,23.3537,23.3829,5400.0
2006-01-09 15:25:00,24.05,24.06,24.01,24.04,4800.0,23.3829,23.3926,23.344,23.3731,4800.0
2006-01-09 15:30:00,24.04,24.09,24.02,24.09,5200.0,23.3731,23.4217,23.3537,23.4217,5200.0
2006-01-09 15:35:00,24.09,24.1,24.09,24.1,10400.0,23.4217,23.4315,23.4217,23.4315,10400.0
2006-01-09 15:40:00,24.1,24.19,24.06,24.19,12700.0,23.4315,23.519,23.3926,23.519,12700.0
2006-01-09 15:45:00,24.18,24.19,24.16,24.18,9200.0,23.5092,23.519,23.4898,23.5092,9200.0
2006-01-09 15:50:00,24.18,24.2,24.16,24.19,22300.0,23.5092,23.5287,23.4898,23.519,22300.0
2006-01-09 15:55:00,24.18,24.19,24.12,24.16,13000.0,23.5092,23.519,23.4509,23.4898,13000.0
2006-01-10 09:30:00,24.12,24.12,24.12,24.12,11100.0,23.4509,23.4509,23.4509,23.4509,11100.0
2006-01-10 09:35:00,24.12,24.17,24.12,24.14,2200.0,23.4509,23.4995,23.4509,23.4704,2200.0
2006-01-10 09:40:00,24.14,24.17,24.1,24.17,1700.0,23.4704,23.4995,23.4315,23.4995,1700.0
2006-01-10 09:45:00,24.11,24.15,24.09,24.09,500.0,23.4412,23.4801,23.4217,23.4217,500.0
2006-01-10 09:50:00,24.08,24.09,24.0,24.02,2500.0,23.412,23.4217,23.3342,23.3537,2500.0
2006-01-10 09:55:00,24.03,24.03,24.01,24.03,3000.0,23.3634,23.3634,23.344,23.3634,3000.0
2006-01-10 10:00:00,24.03,24.04,23.99,24.01,3400.0,23.3634,23.3731,23.3245,23.344,3400.0
2006-01-10 10:05:00,23.98,24.03,23.98,24.03,17300.0,23.3148,23.3634,23.3148,23.3634,17300.0
2006-01-10 10:10:00,24.03,24.13,24.03,24.12,7300.0,23.3634,23.4606,23.3634,23.4509,7300.0
2006-01-10 10:15:00,24.11,24.12,24.11,24.11,4800.0,23.4412,23.4509,23.4412,23.4412,4800.0
2006-01-10 10:20:00,24.1,24.12,24.09,24.1,5200.0,23.4315,23.4509,23.4217,23.4315,5200.0
2006-01-10 10:25:00,24.1,24.11,24.05,24.09,8700.0,23.4315,23.4412,23.3829,23.4217,8700.0
2006-01-10 10:30:00,24.09,24.11,24.06,24.1,14900.0,23.4217,23.4412,23.3926,23.4315,14900.0
2006-01-10 10:35:00,24.1,24.12,24.09,24.09,8900.0,23.4315,23.4509,23.4217,23.4217,8900.0
2006-01-10 10:40:00,24.09,24.1,24.08,24.08,5400.0,23.4217,23.4315,23.412,23.412,5400.0
2006-01-10 10:45:00,24.09,24.09,24.06,24.07,6000.0,23.4217,23.4217,23.3926,23.4023,6000.0
2006-01-10 10:50:00,24.08,24.11,24.08,24.1,8100.0,23.412,23.4412,23.412,23.4315,8100.0
2006-01-10 10:55:00,24.1,24.11,24.07,24.09,17600.0,23.4315,23.4412,23.4023,23.4217,17600.0
2006-01-10 11:00:00,24.07,24.07,24.02,24.02,5200.0,23.4023,23.4023,23.3537,23.3537,5200.0
2006-01-10 11:05:00,24.03,24.05,24.03,24.04,11600.0,23.3634,23.3829,23.3634,23.3731,11600.0
2006-01-10 11:10:00,24.04,24.05,24.04,24.05,2500.0,23.3731,23.3829,23.3731,23.3829,2500.0
2006-01-10 11:15:00,24.05,24.1,24.04,24.07,6500.0,23.3829,23.4315,23.3731,23.4023,6500.0
2006-01-10 11:20:00,24.08,24.08,24.06,24.07,2100.0,23.412,23.412,23.3926,23.4023,2100.0
2006-01-10 11:25:00,24.07,24.1,24.07,24.1,5100.0,23.4023,23.4315,23.4023,23.4315,5100.0
2006-01-10 11:30:00,24.1,24.1,24.09,24.09,6500.0,23.4315,23.4315,23.4217,23.4217,6500.0
2006-01-10 11:35:00,24.1,24.13,24.1,24.11,28400.0,23.4315,23.4606,23.4315,23.4412,28400.0
2006-01-10 11:40:00,24.12,24.15,24.12,24.14,4700.0,23.4509,23.4801,23.4509,23.4704,4700.0
2006-01-10 11:45:00,24.15,24.19,24.15,24.19,4300.0,23.4801,23.519,23.4801,23.519,4300.0
2006-01-10 11:50:00,24.18,24.19,24.18,24.19,2600.0,23.5092,23.519,23.5092,23.519,2600.0
2006-01-10 11:55:00,24.19,24.19,24.19,24.19,100.0,23.519,23.519,23.519,23.519,100.0
2006-01-10 12:00:00,24.19,24.29,24.19,24.28,9800.0,23.519,23.6162,23.519,23.6065,9800.0
2006-01-10 12:05:00,24.29,24.36,24.26,24.35,7500.0,23.6162,23.6843,23.587,23.6745,7500.0
2006-01-10 12:10:00,24.35,24.35,24.34,24.35,1300.0,23.6745,23.6745,23.6648,23.6745,1300.0
2006-01-10 12:15:00,24.35,24.44,24.35,24.43,6300.0,23.6745,23.762,23.6745,23.7523,6300.0
2006-01-10 12:20:00,24.44,24.44,24.41,24.41,4200.0,23.762,23.762,23.7329,23.7329,4200.0
2006-01-10 12:25:00,24.4,24.4,24.38,24.39,2100.0,23.7231,23.7231,23.7037,23.7134,2100.0
2006-01-10 12:30:00,24.39,24.39,24.37,24.38,1900.0,23.7134,23.7134,23.694,23.7037,1900.0
2006-01-10 12:35:00,24.38,24.39,24.37,24.38,2600.0,23.7037,23.7134,23.694,23.7037,2600.0
2006-01-10 12:40:00,24.37,24.41,24.37,24.41,51600.0,23.694,23.7329,23.694,23.7329,51600.0
2006-01-10 12:45:00,24.41,24.41,24.4,24.41,5000.0,23.7329,23.7329,23.7231,23.7329,5000.0
2006-01-10 12:50:00,24.4,24.41,24.4,24.41,7800.0,23.7231,23.7329,23.7231,23.7329,7800.0
2006-01-10 12:55:00,24.42,24.43,24.41,24.43,4100.0,23.7426,23.7523,23.7329,23.7523,4100.0
2006-01-10 13:00:00,24.42,24.45,24.42,24.45,7300.0,23.7426,23.7718,23.7426,23.7718,7300.0
2006-01-10 13:05:00,24.45,24.49,24.45,24.49,5100.0,23.7718,23.8106,23.7718,23.8106,5100.0
2006-01-10 13:10:00,24.49,24.5,24.49,24.5,4500.0,23.8106,23.8204,23.8106,23.8204,4500.0
2006-01-10 13:15:00,24.5,24.56,24.49,24.53,19600.0,23.8204,23.8787,23.8106,23.8495,19600.0
2006-01-10 13:20:00,24.53,24.56,24.53,24.56,12200.0,23.8495,23.8787,23.8495,23.8787,12200.0
2006-01-10 13:25:00,24.56,24.61,24.56,24.61,7100.0,23.8787,23.9273,23.8787,23.9273,7100.0
2006-01-10 13:30:00,24.61,24.61,24.6,24.6,9100.0,23.9273,23.9273,23.9176,23.9176,9100.0
2006-01-10 13:35:00,24.6,24.6,24.58,24.59,2400.0,23.9176,23.9176,23.8982,23.9079,2400.0
2006-01-10 13:40:00,24.59,24.59,24.57,24.57,2100.0,23.9079,23.9079,23.8884,23.8884,2100.0
2006-01-10 13:45:00,24.58,24.58,24.57,24.57,1800.0,23.8982,23.8982,23.8884,23.8884,1800.0
2006-01-10 13:50:00,24.57,24.59,24.57,24.59,1900.0,23.8884,23.9079,23.8884,23.9079,1900.0
2006-01-10 13:55:00,24.6,24.6,24.58,24.59,2900.0,23.9176,23.9176,23.8982,23.9079,2900.0
2006-01-10 14:00:00,24.59,24.6,24.58,24.58,2300.0,23.9079,23.9176,23.8982,23.8982,2300.0
2006-01-10 14:05:00,24.59,24.6,24.56,24.56,4800.0,23.9079,23.9176,23.8787,23.8787,4800.0
2006-01-10 14:10:00,24.56,24.56,24.53,24.54,2200.0,23.8787,23.8787,23.8495,23.8593,2200.0
2006-01-10 14:15:00,24.53,24.55,24.53,24.53,3400.0,23.8495,23.869,23.8495,23.8495,3400.0
2006-01-10 14:20:00,24.54,24.55,24.54,24.54,1500.0,23.8593,23.869,23.8593,23.8593,1500.0
2006-01-10 14:25:00,24.54,24.54,24.45,24.46,13500.0,23.8593,23.8593,23.7718,23.7815,13500.0
2006-01-10 14:30:00,24.47,24.47,24.44,24.45,2500.0,23.7912,23.7912,23.762,23.7718,2500.0
2006-01-10 14:35:00,24.44,24.45,24.43,24.44,4400.0,23.762,23.7718,23.7523,23.762,4400.0
2006-01-10 14:40:00,24.44,24.47,24.44,24.45,8100.0,23.762,23.7912,23.762,23.7718,8100.0
2006-01-10 14:45:00,24.45,24.55,24.45,24.51,7400.0,23.7718,23.869,23.7718,23.8301,7400.0
2006-01-10 14:50:00,24.51,24.51,24.48,24.51,7200.0,23.8301,23.8301,23.8009,23.8301,7200.0
2006-01-10 14:55:00,24.51,24.51,24.5,24.5,10500.0,23.8301,23.8301,23.8204,23.8204,10500.0
2006-01-10 15:00:00,24.5,24.52,24.49,24.49,16200.0,23.8204,23.8398,23.8106,23.8106,16200.0
2006-01-10 15:05:00,24.49,24.49,24.46,24.46,2700.0,23.8106,23.8106,23.7815,23.7815,2700.0
2006-01-10 15:10:00,24.46,24.51,24.44,24.51,12800.0,23.7815,23.8301,23.762,23.8301,12800.0
2006-01-10 15:15:00,24.52,24.6,24.52,24.6,32200.0,23.8398,23.9176,23.8398,23.9176,32200.0
2006-01-10 15:20:00,24.6,24.66,24.58,24.65,70700.0,23.9176,23.9759,23.8982,23.9662,70700.0
2006-01-10 15:25:00,24.65,24.67,24.64,24.66,7200.0,23.9662,23.9857,23.9565,23.9759,7200.0
2006-01-10 15:30:00,24.66,24.71,24.66,24.7,58700.0,23.9759,24.0245,23.9759,24.0148,58700.0
2006-01-10 15:35:00,24.7,24.72,24.69,24.72,23100.0,24.0148,24.0343,24.0051,24.0343,23100.0
2006-01-10 15:40:00,24.72,24.73,24.7,24.71,24000.0,24.0343,24.044,24.0148,24.0245,24000.0
2006-01-10 15:45:00,24.71,24.82,24.71,24.82,31600.0,24.0245,24.1315,24.0245,24.1315,31600.0
2006-01-10 15:50:00,24.82,24.91,24.81,24.9,62700.0,24.1315,24.219,24.1218,24.2093,62700.0
2006-01-10 15:55:00,24.9,25.0,24.9,24.98,123800.0,24.2093,24.3065,24.2093,24.2871,123800.0
2006-01-11 09:30:00,25.0,25.01,24.92,24.94,29400.0,24.3065,24.3162,24.2287,24.2482,29400.0
2006-01-11 09:35:00,24.94,24.98,24.94,24.96,2900.0,24.2482,24.2871,24.2482,24.2676,2900.0
2006-01-11 09:40:00,24.97,25.02,24.92,24.93,7600.0,24.2773,24.3259,24.2287,24.2384,7600.0
2006-01-11 09:45:00,24.93,24.93,24.85,24.87,4700.0,24.2384,24.2384,24.1607,24.1801,4700.0
2006-01-11 09:50:00,24.88,24.89,24.81,24.81,3300.0,24.1898,24.1996,24.1218,24.1218,3300.0
2006-01-11 09:55:00,24.81,24.81,24.77,24.78,5700.0,24.1218,24.1218,24.0829,24.0926,5700.0
2006-01-11 10:00:00,24.78,24.78,24.75,24.76,101200.0,24.0926,24.0926,24.0634,24.0732,101200.0
2006-01-11 10:05:00,24.76,24.79,24.76,24.78,6500.0,24.0732,24.1023,24.0732,24.0926,6500.0
2006-01-11 10:10:00,24.78,24.79,24.75,24.75,10000.0,24.0926,24.1023,24.0634,24.0634,10000.0
2006-01-11 10:15:00,24.74,24.75,24.74,24.75,5000.0,24.0537,24.0634,24.0537,24.0634,5000.0
2006-01-11 10:20:00,24.75,24.83,24.75,24.82,38500.0,24.0634,24.1412,24.0634,24.1315,38500.0
2006-01-11 10:25:00,24.82,24.85,24.76,24.85,30900.0,24.1315,24.1607,24.0732,24.1607,30900.0
2006-01-11 10:30:00,24.85,24.86,24.75,24.75,14100.0,24.1607,24.1704,24.0634,24.0634,14100.0
2006-01-11 10:35:00,24.75,24.82,24.73,24.82,10300.0,24.0634,24.1315,24.044,24.1315,10300.0
2006-01-11 10:40:00,24.8,24.85,24.8,24.85,1400.0,24.112,24.1607,24.112,24.1607,1400.0
2006-01-11 10:45:00,24.86,24.95,24.84,24.87,10100.0,24.1704,24.2579,24.1509,24.1801,10100.0
2006-01-11 10:50:00,24.87,24.87,24.81,24.82,4900.0,24.1801,24.1801,24.1218,24.1315,4900.0
2006-01-11 10:55:00,24.82,24.83,24.8,24.83,3200.0,24.1315,24.1412,24.112,24.1412,3200.0
2006-01-11 11:00:00,24.82,24.85,24.81,24.81,4300.0,24.1315,24.1607,24.1218,24.1218,4300.0
2006-01-11 11:05:00,24.81,24.81,24.8,24.8,1300.0,24.1218,24.1218,24.112,24.112,1300.0
2006-01-11 11:10:00,24.79,24.81,24.78,24.81,11400.0,24.1023,24.1218,24.0926,24.1218,11400.0
2006-01-11 11:15:00,24.82,24.84,24.82,24.82,2900.0,24.1315,24.1509,24.1315,24.1315,2900.0
2006-01-11 11:20:00,24.83,24.87,24.82,24.87,4500.0,24.1412,24.1801,24.1315,24.1801,4500.0
2006-01-11 11:25:00,24.87,24.89,24.85,24.85,3500.0,24.1801,24.1996,24.1607,24.1607,3500.0
2006-01-11 11:30:00,24.86,24.86,24.83,24.83,2100.0,24.1704,24.1704,24.1412,24.1412,2100.0
2006-01-11 11:35:00,24.82,24.82,24.8,24.81,6200.0,24.1315,24.1315,24.112,24.1218,6200.0
2006-01-11 11:40:00,24.81,24.81,24.76,24.77,6500.0,24.1218,24.1218,24.0732,24.0829,6500.0
2006-01-11 11:45:00,24.78,24.85,24.77,24.85,8400.0,24.0926,24.1607,24.0829,24.1607,8400.0
2006-01-11 11:50:00,24.91,24.91,24.85,24.86,13500.0,24.219,24.219,24.1607,24.1704,13500.0
2006-01-11 11:55:00,24.86,24.87,24.83,24.87,7600.0,24.1704,24.1801,24.1412,24.1801,7600.0
2006-01-11 12:00:00,24.87,24.87,24.85,24.86,2600.0,24.1801,24.1801,24.1607,24.1704,2600.0
2006-01-11 12:05:00,24.87,24.87,24.85,24.86,3600.0,24.1801,24.1801,24.1607,24.1704,3600.0
2006-01-11 12:10:00,24.87,24.87,24.86,24.86,4800.0,24.1801,24.1801,24.1704,24.1704,4800.0
2006-01-11 12:15:00,24.86,24.86,24.85,24.85,10400.0,24.1704,24.1704,24.1607,24.1607,10400.0
2006-01-11 12:20:00,24.85,24.86,24.83,24.85,5500.0,24.1607,24.1704,24.1412,24.1607,5500.0
2006-01-11 12:25:00,24.86,24.91,24.86,24.88,11200.0,24.1704,24.219,24.1704,24.1898,11200.0
2006-01-11 12:30:00,24.88,24.89,24.86,24.86,1200.0,24.1898,24.1996,24.1704,24.1704,1200.0
2006-01-11 12:35:00,24.87,24.92,24.87,24.9,14000.0,24.1801,24.2287,24.1801,24.2093,14000.0
2006-01-11 12:40:00,24.9,24.9,24.89,24.89,2500.0,24.2093,24.2093,24.1996,24.1996,2500.0
2006-01-11 12:45:00,24.9,24.92,24.89,24.9,6500.0,24.2093,24.2287,24.1996,24.2093,6500.0
2006-01-11 12:50:00,24.9,24.97,24.89,24.97,7900.0,24.2093,24.2773,24.1996,24.2773,7900.0
2006-01-11 12:55:00,24.96,24.96,24.9,24.9,7500.0,24.2676,24.2676,24.2093,24.2093,7500.0
2006-01-11 13:00:00,24.91,24.91,24.87,24.89,2900.0,24.219,24.219,24.1801,24.1996,2900.0
2006-01-11 13:05:00,24.9,24.91,24.87,24.88,2800.0,24.2093,24.219,24.1801,24.1898,2800.0
2006-01-11 13:10:00,24.88,24.88,24.85,24.87,2100.0,24.1898,24.1898,24.1607,24.1801,2100.0
2006-01-11 13:15:00,24.85,24.89,24.85,24.88,8200.0,24.1607,24.1996,24.1607,24.1898,8200.0
2006-01-11 13:20:00,24.88,24.92,24.88,24.92,2900.0,24.1898,24.2287,24.1898,24.2287,2900.0
2006-01-11 13:25:00,24.92,24.94,24.88,24.88,2400.0,24.2287,24.2482,24.1898,24.1898,2400.0
2006-01-11 13:30:00,24.89,24.92,24.89,24.92,6800.0,24.1996,24.2287,24.1996,24.2287,6800.0
2006-01-11 13:35:00,24.91,24.95,24.91,24.95,8700.0,24.219,24.2579,24.219,24.2579,8700.0
2006-01-11 13:40:00,24.95,24.97,24.94,24.94,3400.0,24.2579,24.2773,24.2482,24.2482,3400.0
2006-01-11 13:45:00,24.94,24.94,24.92,24.92,800.0,24.2482,24.2482,24.2287,24.2287,800.0
2006-01-11 13:50:00,24.92,24.92,24.9,24.91,10900.0,24.2287,24.2287,24.2093,24.219,10900.0
2006-01-11 13:55:00,24.9,24.93,24.9,24.93,1400.0,24.2093,24.2384,24.2093,24.2384,1400.0
2006-01-11 14:00:00,24.94,24.97,24.94,24.96,8900.0,24.2482,24.2773,24.2482,24.2676,8900.0
2006-01-11 14:05:00,24.96,24.97,24.94,24.96,5300.0,24.2676,24.2773,24.2482,24.2676,5300.0
2006-01-11 14:10:00,24.96,24.96,24.9,24.92,12500.0,24.2676,24.2676,24.2093,24.2287,12500.0
2006-01-11 14:15:00,24.9,24.92,24.9,24.9,5800.0,24.2093,24.2287,24.2093,24.2093,5800.0
2006-01-11 14:20:00,24.9,24.91,24.89,24.91,5600.0,24.2093,24.219,24.1996,24.219,5600.0
2006-01-11 14:25:00,24.9,24.93,24.88,24.88,5000.0,24.2093,24.2384,24.1898,24.1898,5000.0
2006-01-11 14:30:00,24.88,24.9,24.88,24.89,9800.0,24.1898,24.2093,24.1898,24.1996,9800.0
2006-01-11 14:35:00,24.9,24.92,24.89,24.91,6600.0,24.2093,24.2287,24.1996,24.219,6600.0
2006-01-11 14:40:00,24.91,24.91,24.89,24.91,2000.0,24.219,24.219,24.1996,24.219,2000.0
2006-01-11 14:45:00,24.91,24.91,24.89,24.9,2800.0,24.219,24.219,24.1996,24.2093,2800.0
2006-01-11 14:50:00,24.89,24.92,24.88,24.92,4700.0,24.1996,24.2287,24.1898,24.2287,4700.0
2006-01-11 14:55:00,24.92,24.93,24.9,24.91,13900.0,24.2287,24.2384,24.2093,24.219,13900.0
2006-01-11 15:00:00,24.9,24.9,24.89,24.89,4200.0,24.2093,24.2093,24.1996,24.1996,4200.0
2006-01-11 15:05:00,24.88,24.89,24.86,24.86,6100.0,24.1898,24.1996,24.1704,24.1704,6100.0
2006-01-11 15:10:00,24.85,24.86,24.85,24.86,3200.0,24.1607,24.1704,24.1607,24.1704,3200.0
2006-01-11 15:15:00,24.85,24.91,24.85,24.89,6800.0,24.1607,24.219,24.1607,24.1996,6800.0
2006-01-11 15:20:00,24.89,24.91,24.87,24.91,7500.0,24.1996,24.219,24.1801,24.219,7500.0
2006-01-11 15:25:00,24.9,24.91,24.89,24.9,7600.0,24.2093,24.219,24.1996,24.2093,7600.0
2006-01-11 15:30:00,24.9,24.93,24.9,24.91,9200.0,24.2093,24.2384,24.2093,24.219,9200.0
2006-01-11 15:35:00,24.91,24.92,24.89,24.9,19600.0,24.219,24.2287,24.1996,24.2093,19600.0
2006-01-11 15:40:00,24.9,24.91,24.89,24.9,31600.0,24.2093,24.219,24.1996,24.2093,31600.0
2006-01-11 15:45:00,24.91,24.92,24.89,24.91,12200.0,24.219,24.2287,24.1996,24.219,12200.0
2006-01-11 15:50:00,24.91,24.92,24.9,24.91,14600.0,24.219,24.2287,24.2093,24.219,14600.0
2006-01-11 15:55:00,24.91,24.97,24.9,24.95,14200.0,24.219,24.2773,24.2093,24.2579,14200.0
2006-01-12 09:30:00,24.95,24.95,24.86,24.94,7500.0,24.2579,24.2579,24.1704,24.2482,7500.0
2006-01-12 09:35:00,24.94,24.94,24.91,24.91,1500.0,24.2482,24.2482,24.219,24.219,1500.0
2006-01-12 09:40:00,24.92,24.94,24.9,24.94,6800.0,24.2287,24.2482,24.2093,24.2482,6800.0
2006-01-12 09:45:00,24.94,24.94,24.9,24.93,4100.0,24.2482,24.2482,24.2093,24.2384,4100.0
2006-01-12 09:50:00,24.93,24.94,24.89,24.9,8800.0,24.2384,24.2482,24.1996,24.2093,8800.0
2006-01-12 09:55:00,24.9,24.91,24.84,24.86,7200.0,24.2093,24.219,24.1509,24.1704,7200.0
2006-01-12 10:00:00,24.86,24.89,24.82,24.89,7700.0,24.1704,24.1996,24.1315,24.1996,7700.0
2006-01-12 10:05:00,24.89,24.94,24.89,24.94,8500.0,24.1996,24.2482,24.1996,24.2482,8500.0
2006-01-12 10:10:00,24.93,24.93,24.87,24.88,4700.0,24.2384,24.2384,24.1801,24.1898,4700.0
2006-01-12 10:15:00,24.88,24.88,24.83,24.83,10000.0,24.1898,24.1898,24.1412,24.1412,10000.0
2006-01-12 10:20:00,24.83,24.86,24.82,24.86,4600.0,24.1412,24.1704,24.1315,24.1704,4600.0
2006-01-12 10:25:00,24.86,24.88,24.85,24.88,4800.0,24.1704,24.1898,24.1607,24.1898,4800.0
2006-01-12 10:30:00,24.88,24.88,24.85,24.85,5700.0,24.1898,24.1898,24.1607,24.1607,5700.0
2006-01-12 10:35:00,24.85,24.89,24.85,24.89,6800.0,24.1607,24.1996,24.1607,24.1996,6800.0
2006-01-12 10:40:00,24.9,24.9,24.88,24.89,5600.0,24.2093,24.2093,24.1898,24.1996,5600.0
2006-01-12 10:45:00,24.9,24.91,24.9,24.9,5500.0,24.2093,24.219,24.2093,24.2093,5500.0
2006-01-12 10:50:00,24.91,24.92,24.9,24.9,6100.0,24.219,24.2287,24.2093,24.2093,6100.0
2006-01-12 10:55:00,24.91,24.92,24.91,24.92,3000.0,24.219,24.2287,24.219,24.2287,3000.0
2006-01-12 11:00:00,24.93,24.93,24.91,24.92,5500.0,24.2384,24.2384,24.219,24.2287,5500.0
2006-01-12 11:05:00,24.92,24.92,24.9,24.9,15100.0,24.2287,24.2287,24.2093,24.2093,15100.0
2006-01-12 11:10:00,24.89,24.9,24.87,24.89,19500.0,24.1996,24.2093,24.1801,24.1996,19500.0
2006-01-12 11:15:00,24.89,24.91,24.89,24.9,12200.0,24.1996,24.219,24.1996,24.2093,12200.0
2006-01-12 11:20:00,24.9,24.91,24.89,24.91,11300.0,24.2093,24.219,24.1996,24.219,11300.0
2006-01-12 11:25:00,24.91,24.91,24.89,24.9,10600.0,24.219,24.219,24.1996,24.2093,10600.0
2006-01-12 11:30:00,24.9,24.91,24.89,24.91,9200.0,24.2093,24.219,24.1996,24.219,9200.0
2006-01-12 11:35:00,24.91,24.91,24.89,24.89,1500.0,24.219,24.219,24.1996,24.1996,1500.0
2006-01-12 11:40:00,24.9,24.94,24.9,24.92,5200.0,24.2093,24.2482,24.2093,24.2287,5200.0
2006-01-12 11:45:00,24.93,24.94,24.93,24.94,2300.0,24.2384,24.2482,24.2384,24.2482,2300.0
2006-01-12 11:50:00,24.94,24.99,24.94,24.96,12600.0,24.2482,24.2968,24.2482,24.2676,12600.0
2006-01-12 11:55:00,24.96,24.98,24.96,24.97,5000.0,24.2676,24.2871,24.2676,24.2773,5000.0
2006-01-12 12:00:00,24.98,24.98,24.97,24.97,900.0,24.2871,24.2871,24.2773,24.2773,900.0
2006-01-12 12:05:00,24.98,24.99,24.98,24.99,6900.0,24.2871,24.2968,24.2871,24.2968,6900.0
2006-01-12 12:10:00,24.99,24.99,24.98,24.99,3400.0,24.2968,24.2968,24.2871,24.2968,3400.0
2006-01-12 12:15:00,24.99,25.0,24.98,24.99,6100.0,24.2968,24.3065,24.2871,24.2968,6100.0
2006-01-12 12:20:00,24.98,25.05,24.98,25.05,49000.0,24.2871,24.3551,24.2871,24.3551,49000.0
2006-01-12 12:25:00,25.05,25.11,25.04,25.09,11300.0,24.3551,24.4135,24.3454,24.394,11300.0
2006-01-12 12:30:00,25.09,25.1,25.09,25.1,900.0,24.394,24.4037,24.394,24.4037,900.0
2006-01-12 12:35:00,25.1,25.1,25.08,25.08,3900.0,24.4037,24.4037,24.3843,24.3843,3900.0
2006-01-12 12:40:00,25.08,25.1,25.07,25.1,4500.0,24.3843,24.4037,24.3746,24.4037,4500.0
2006-01-12 12:45:00,25.1,25.1,25.05,25.05,1400.0,24.4037,24.4037,24.3551,24.3551,1400.0
2006-01-12 12:50:00,25.05,25.05,24.99,24.99,4900.0,24.3551,24.3551,24.2968,24.2968,4900.0
2006-01-12 12:55:00,25.0,25.0,24.97,24.97,9000.0,24.3065,24.3065,24.2773,24.2773,9000.0
2006-01-12 13:00:00,24.98,24.99,24.98,24.99,3100.0,24.2871,24.2968,24.2871,24.2968,3100.0
2006-01-12 13:05:00,24.98,24.98,24.98,24.98,200.0,24.2871,24.2871,24.2871,24.2871,200.0
2006-01-12 13:10:00,25.0,25.02,25.0,25.01,12100.0,24.3065,24.3259,24.3065,24.3162,12100.0
2006-01-12 13:15:00,25.01,25.01,25.01,25.01,100.0,24.3162,24.3162,24.3162,24.3162,100.0
2006-01-12 13:20:00,25.02,25.03,25.02,25.03,1900.0,24.3259,24.3357,24.3259,24.3357,1900.0
2006-01-12 13:25:00,25.03,25.03,25.02,25.02,300.0,24.3357,24.3357,24.3259,24.3259,300.0
2006-01-12 13:30:00,25.02,25.02,25.01,25.02,600.0,24.3259,24.3259,24.3162,24.3259,600.0
2006-01-12 13:35:00,25.02,25.03,25.01,25.01,2800.0,24.3259,24.3357,24.3162,24.3162,2800.0
2006-01-12 13:40:00,25.01,25.02,25.01,25.01,1600.0,24.3162,24.3259,24.3162,24.3162,1600.0
2006-01-12 13:45:00,25.01,25.01,25.0,25.0,3500.0,24.3162,24.3162,24.3065,24.3065,3500.0
2006-01-12 13:50:00,25.0,25.01,25.0,25.0,9600.0,24.3065,24.3162,24.3065,24.3065,9600.0
2006-01-12 13:55:00,25.0,25.0,24.98,24.98,23500.0,24.3065,24.3065,24.2871,24.2871,23500.0
2006-01-12 14:00:00,24.97,24.97,24.95,24.95,5800.0,24.2773,24.2773,24.2579,24.2579,5800.0
2006-01-12 14:05:00,24.93,24.94,24.91,24.92,13400.0,24.2384,24.2482,24.219,24.2287,13400.0
2006-01-12 14:10:00,24.92,24.93,24.88,24.88,8700.0,24.2287,24.2384,24.1898,24.1898,8700.0
2006-01-12 14:15:00,24.89,24.95,24.89,24.95,13700.0,24.1996,24.2579,24.1996,24.2579,13700.0
2006-01-12 14:20:00,24.97,24.99,24.95,24.96,19900.0,24.2773,24.2968,24.2579,24.2676,19900.0
2006-01-12 14:25:00,24.96,24.96,24.94,24.94,4200.0,24.2676,24.2676,24.2482,24.2482,4200.0
2006-01-12 14:30:00,24.95,24.95,24.93,24.93,3100.0,24.2579,24.2579,24.2384,24.2384,3100.0
2006-01-12 14:35:00,24.94,24.98,24.94,24.98,12000.0,24.2482,24.2871,24.2482,24.2871,12000.0
2006-01-12 14:40:00,24.98,24.98,24.97,24.97,1300.0,24.2871,24.2871,24.2773,24.2773,1300.0
2006-01-12 14:45:00,24.96,24.97,24.94,24.94,11100.0,24.2676,24.2773,24.2482,24.2482,11100.0
2006-01-12 14:50:00,24.94,24.96,24.94,24.94,8900.0,24.2482,24.2676,24.2482,24.2482,8900.0
2006-01-12 14:55:00,24.94,24.95,24.92,24.93,7200.0,24.2482,24.2579,24.2287,24.2384,7200.0
2006-01-12 15:00:00,24.93,24.95,24.93,24.94,6300.0,24.2384,24.2579,24.2384,24.2482,6300.0
2006-01-12 15:05:00,24.95,24.96,24.95,24.95,11500.0,24.2579,24.2676,24.2579,24.2579,11500.0
2006-01-12 15:10:00,24.95,24.96,24.95,24.96,3000.0,24.2579,24.2676,24.2579,24.2676,3000.0
2006-01-12 15:15:00,24.96,24.97,24.96,24.96,5500.0,24.2676,24.2773,24.2676,24.2676,5500.0
2006-01-12 15:20:00,24.96,24.97,24.96,24.96,6900.0,24.2676,24.2773,24.2676,24.2676,6900.0
2006-01-12 15:25:00,24.96,24.97,24.93,24.93,37700.0,24.2676,24.2773,24.2384,24.2384,37700.0
2006-01-12 15:30:00,24.93,24.96,24.93,24.96,8500.0,24.2384,24.2676,24.2384,24.2676,8500.0
2006-01-12 15:35:00,24.96,25.0,24.94,24.99,33900.0,24.2676,24.3065,24.2482,24.2968,33900.0
2006-01-12 15:40:00,24.99,25.0,24.98,24.99,25600.0,24.2968,24.3065,24.2871,24.2968,25600.0
2006-01-12 15:45:00,24.99,25.0,24.96,25.0,25300.0,24.2968,24.3065,24.2676,24.3065,25300.0
2006-01-12 15:50:00,25.0,25.0,24.98,24.99,28400.0,24.3065,24.3065,24.2871,24.2968,28400.0
2006-01-12 15:55:00,25.0,25.0,24.99,24.99,40000.0,24.3065,24.3065,24.2968,24.2968,40000.0
2006-01-13 09:30:00,25.05,25.18,25.03,25.1,5900.0,24.3551,24.4815,24.3357,24.4037,5900.0
2006-01-13 09:35:00,25.12,25.17,25.01,25.05,6600.0,24.4232,24.4718,24.3162,24.3551,6600.0
2006-01-13 09:40:00,25.05,25.12,25.05,25.12,19900.0,24.3551,24.4232,24.3551,24.4232,19900.0
2006-01-13 09:45:00,25.12,25.14,25.1,25.14,3900.0,24.4232,24.4426,24.4037,24.4426,3900.0
2006-01-13 09:50:00,25.12,25.14,25.11,25.14,3300.0,24.4232,24.4426,24.4135,24.4426,3300.0
2006-01-13 09:55:00,25.14,25.14,25.11,25.11,3900.0,24.4426,24.4426,24.4135,24.4135,3900.0
2006-01-13 10:00:00,25.11,25.11,25.07,25.07,3400.0,24.4135,24.4135,24.3746,24.3746,3400.0
2006-01-13 10:05:00,25.08,25.08,25.05,25.06,7600.0,24.3843,24.3843,24.3551,24.3648,7600.0
2006-01-13 10:10:00,25.05,25.06,25.04,25.04,4800.0,24.3551,24.3648,24.3454,24.3454,4800.0
2006-01-13 10:15:00,25.03,25.04,25.01,25.04,13200.0,24.3357,24.3454,24.3162,24.3454,13200.0
2006-01-13 10:20:00,25.04,25.05,25.01,25.04,5300.0,24.3454,24.3551,24.3162,24.3454,5300.0
2006-01-13 10:25:00,25.07,25.08,25.05,25.07,11300.0,24.3746,24.3843,24.3551,24.3746,11300.0
2006-01-13 10:30:00,25.06,25.07,25.02,25.07,5200.0,24.3648,24.3746,24.3259,24.3746,5200.0
2006-01-13 10:35:00,25.06,25.06,25.05,25.06,2100.0,24.3648,24.3648,24.3551,24.3648,2100.0
2006-01-13 10:40:00,25.05,25.06,25.05,25.05,6100.0,24.3551,24.3648,24.3551,24.3551,6100.0
2006-01-13 10:45:00,25.05,25.05,25.02,25.04,4800.0,24.3551,24.3551,24.3259,24.3454,4800.0
2006-01-13 10:50:00,25.03,25.06,25.03,25.05,7600.0,24.3357,24.3648,24.3357,24.3551,7600.0
2006-01-13 10:55:00,25.05,25.06,25.05,25.06,4000.0,24.3551,24.3648,24.3551,24.3648,4000.0
2006-01-13 11:00:00,25.06,25.06,25.03,25.03,3500.0,24.3648,24.3648,24.3357,24.3357,3500.0
2006-01-13 11:05:00,25.04,25.04,25.02,25.02,1900.0,24.3454,24.3454,24.3259,24.3259,1900.0
2006-01-13 11:10:00,25.02,25.03,25.02,25.03,2800.0,24.3259,24.3357,24.3259,24.3357,2800.0
2006-01-13 11:15:00,25.02,25.03,25.01,25.01,8300.0,24.3259,24.3357,24.3162,24.3162,8300.0
2006-01-13 11:20:00,25.02,25.05,25.02,25.02,6300.0,24.3259,24.3551,24.3259,24.3259,6300.0
2006-01-13 11:25:00,25.02,25.02,25.01,25.02,4500.0,24.3259,24.3259,24.3162,24.3259,4500.0
2006-01-13 11:30:00,25.02,25.04,25.02,25.04,5100.0,24.3259,24.3454,24.3259,24.3454,5100.0
2006-01-13 11:35:00,25.04,25.04,25.02,25.03,1200.0,24.3454,24.3454,24.3259,24.3357,1200.0
2006-01-13 11:40:00,25.03,25.03,25.0,25.0,6200.0,24.3357,24.3357,24.3065,24.3065,6200.0
2006-01-13 11:45:00,25.0,25.01,24.98,25.01,57900.0,24.3065,24.3162,24.2871,24.3162,57900.0
2006-01-13 11:50:00,25.01,25.01,24.98,24.99,1700.0,24.3162,24.3162,24.2871,24.2968,1700.0
2006-01-13 11:55:00,24.98,24.99,24.97,24.98,1200.0,24.2871,24.2968,24.2773,24.2871,1200.0
2006-01-13 12:00:00,24.97,24.98,24.97,24.98,500.0,24.2773,24.2871,24.2773,24.2871,500.0
2006-01-13 12:05:00,24.97,24.97,24.95,24.96,3400.0,24.2773,24.2773,24.2579,24.2676,3400.0
2006-01-13 12:10:00,24.96,24.98,24.96,24.97,3000.0,24.2676,24.2871,24.2676,24.2773,3000.0
2006-01-13 12:15:00,24.96,24.97,24.96,24.96,1000.0,24.2676,24.2773,24.2676,24.2676,1000.0
2006-01-13 12:20:00,24.95,24.96,24.95,24.95,700.0,24.2579,24.2676,24.2579,24.2579,700.0
2006-01-13 12:25:00,24.95,24.99,24.94,24.99,6500.0,24.2579,24.2968,24.2482,24.2968,6500.0
2006-01-13 12:30:00,24.99,24.99,24.99,24.99,400.0,24.2968,24.2968,24.2968,24.2968,400.0
2006-01-13 12:35:00,24.99,24.99,24.96,24.97,1500.0,24.2968,24.2968,24.2676,24.2773,1500.0
2006-01-13 12:40:00,24.97,24.97,24.9,24.9,4200.0,24.2773,24.2773,24.2093,24.2093,4200.0
2006-01-13 12:45:00,24.9,24.9,24.89,24.89,8000.0,24.2093,24.2093,24.1996,24.1996,8000.0
2006-01-13 12:50:00,24.9,24.9,24.87,24.87,3200.0,24.2093,24.2093,24.1801,24.1801,3200.0
2006-01-13 12:55:00,24.87,24.89,24.87,24.89,4800.0,24.1801,24.1996,24.1801,24.1996,4800.0
2006-01-13 13:00:00,24.89,24.9,24.89,24.89,9600.0,24.1996,24.2093,24.1996,24.1996,9600.0
2006-01-13 13:05:00,24.89,24.9,24.89,24.9,3400.0,24.1996,24.2093,24.1996,24.2093,3400.0
2006-01-13 13:10:00,24.9,24.9,24.89,24.9,7500.0,24.2093,24.2093,24.1996,24.2093,7500.0
2006-01-13 13:15:00,24.88,24.92,24.88,24.91,20800.0,24.1898,24.2287,24.1898,24.219,20800.0
2006-01-13 13:20:00,24.92,24.92,24.91,24.91,2700.0,24.2287,24.2287,24.219,24.219,2700.0
2006-01-13 13:25:00,24.92,24.95,24.92,24.94,3500.0,24.2287,24.2579,24.2287,24.2482,3500.0
2006-01-13 13:30:00,24.94,24.95,24.93,24.93,1800.0,24.2482,24.2579,24.2384,24.2384,1800.0
2006-01-13 13:35:00,24.92,24.92,24.89,24.9,6100.0,24.2287,24.2287,24.1996,24.2093,6100.0
2006-01-13 13:40:00,24.9,24.91,24.9,24.91,5200.0,24.2093,24.219,24.2093,24.219,5200.0
2006-01-13 13:45:00,24.91,24.92,24.91,24.92,7300.0,24.219,24.2287,24.219,24.2287,7300.0
2006-01-13 13:50:00,24.92,24.92,24.92,24.92,2300.0,24.2287,24.2287,24.2287,24.2287,2300.0
2006-01-13 13:55:00,24.92,24.96,24.92,24.96,3400.0,24.2287,24.2676,24.2287,24.2676,3400.0
2006-01-13 14:00:00,24.97,24.97,24.97,24.97,3700.0,24.2773,24.2773,24.2773,24.2773,3700.0
2006-01-13 14:05:00,24.97,24.98,24.95,24.98,3500.0,24.2773,24.2871,24.2579,24.2871,3500.0
2006-01-13 14:10:00,24.97,24.97,24.93,24.94,4100.0,24.2773,24.2773,24.2384,24.2482,4100.0
2006-01-13 14:15:00,24.94,24.95,24.92,24.94,3400.0,24.2482,24.2579,24.2287,24.2482,3400.0
2006-01-13 14:20:00,24.94,24.95,24.93,24.95,207400.0,24.2482,24.2579,24.2384,24.2579,207400.0
2006-01-13 14:25:00,24.95,24.95,24.94,24.95,2000.0,24.2579,24.2579,24.2482,24.2579,2000.0
2006-01-13 14:30:00,24.95,24.95,24.92,24.93,4600.0,24.2579,24.2579,24.2287,24.2384,4600.0
2006-01-13 14:35:00,24.94,24.96,24.94,24.96,3800.0,24.2482,24.2676,24.2482,24.2676,3800.0
2006-01-13 14:40:00,24.97,25.02,24.97,25.0,8600.0,24.2773,24.3259,24.2773,24.3065,8600.0
2006-01-13 14:45:00,25.01,25.01,24.97,24.97,3100.0,24.3162,24.3162,24.2773,24.2773,3100.0
2006-01-13 14:50:00,24.96,24.99,24.96,24.99,6900.0,24.2676,24.2968,24.2676,24.2968,6900.0
2006-01-13 14:55:00,24.99,25.0,24.98,25.0,2100.0,24.2968,24.3065,24.2871,24.3065,2100.0
2006-01-13 15:00:00,25.0,25.01,24.99,25.0,9600.0,24.3065,24.3162,24.2968,24.3065,9600.0
2006-01-13 15:05:00,24.99,25.02,24.99,25.01,3800.0,24.2968,24.3259,24.2968,24.3162,3800.0
2006-01-13 15:10:00,25.01,25.01,24.98,25.01,6200.0,24.3162,24.3162,24.2871,24.3162,6200.0
2006-01-13 15:15:00,25.01,25.01,24.98,25.0,2900.0,24.3162,24.3162,24.2871,24.3065,2900.0
2006-01-13 15:20:00,25.0,25.01,25.0,25.01,2000.0,24.3065,24.3162,24.3065,24.3162,2000.0
2006-01-13 15:25:00,25.01,25.02,24.99,25.02,5100.0,24.3162,24.3259,24.2968,24.3259,5100.0
2006-01-13 15:30:00,25.02,25.02,24.99,25.0,3500.0,24.3259,24.3259,24.2968,24.3065,3500.0
2006-01-13 15:35:00,25.0,25.03,25.0,25.03,3400.0,24.3065,24.3357,24.3065,24.3357,3400.0
2006-01-13 15:40:00,25.02,25.02,25.0,25.01,3500.0,24.3259,24.3259,24.3065,24.3162,3500.0
2006-01-13 15:45:00,25.0,25.01,24.98,25.01,19300.0,24.3065,24.3162,24.2871,24.3162,19300.0
2006-01-13 15:50:00,25.01,25.06,25.01,25.02,16100.0,24.3162,24.3648,24.3162,24.3259,16100.0
2006-01-13 15:55:00,25.02,25.04,24.98,25.03,17500.0,24.3259,24.3454,24.2871,24.3357,17500.0
2006-01-17 09:30:00,24.95,24.96,24.9,24.92,6700.0,24.2579,24.2676,24.2093,24.2287,6700.0
2006-01-17 09:35:00,24.92,24.94,24.92,24.94,600.0,24.2287,24.2482,24.2287,24.2482,600.0
2006-01-17 09:40:00,24.91,24.92,24.82,24.82,14300.0,24.219,24.2287,24.1315,24.1315,14300.0
2006-01-17 09:45:00,24.86,24.86,24.79,24.79,7900.0,24.1704,24.1704,24.1023,24.1023,7900.0
2006-01-17 09:50:00,24.79,24.79,24.76,24.77,3400.0,24.1023,24.1023,24.0732,24.0829,3400.0
2006-01-17 09:55:00,24.77,24.8,24.73,24.75,5900.0,24.0829,24.112,24.044,24.0634,5900.0
2006-01-17 10:00:00,24.77,24.78,24.74,24.78,5200.0,24.0829,24.0926,24.0537,24.0926,5200.0
2006-01-17 10:05:00,24.78,24.88,24.78,24.88,4800.0,24.0926,24.1898,24.0926,24.1898,4800.0
2006-01-17 10:10:00,24.87,24.87,24.78,24.78,8100.0,24.1801,24.1801,24.0926,24.0926,8100.0
2006-01-17 10:15:00,24.78,24.78,24.71,24.73,9200.0,24.0926,24.0926,24.0245,24.044,9200.0
2006-01-17 10:20:00,24.72,24.73,24.62,24.73,4800.0,24.0343,24.044,23.937,24.044,4800.0
2006-01-17 10:25:00,24.73,24.76,24.73,24.75,3900.0,24.044,24.0732,24.044,24.0634,3900.0
2006-01-17 10:30:00,24.75,24.76,24.73,24.75,4600.0,24.0634,24.0732,24.044,24.0634,4600.0
2006-01-17 10:35:00,24.75,24.75,24.72,24.72,2600.0,24.0634,24.0634,24.0343,24.0343,2600.0
2006-01-17 10:40:00,24.72,24.79,24.69,24.79,5400.0,24.0343,24.1023,24.0051,24.1023,5400.0
2006-01-17 10:45:00,24.79,24.79,24.76,24.78,6600.0,24.1023,24.1023,24.0732,24.0926,6600.0
2006-01-17 10:50:00,24.79,24.8,24.79,24.8,3700.0,24.1023,24.112,24.1023,24.112,3700.0
2006-01-17 10:55:00,24.8,24.8,24.78,24.79,2100.0,24.112,24.112,24.0926,24.1023,2100.0
2006-01-17 11:00:00,24.79,24.8,24.77,24.78,4500.0,24.1023,24.112,24.0829,24.0926,4500.0
2006-01-17 11:05:00,24.79,24.8,24.78,24.8,7000.0,24.1023,24.112,24.0926,24.112,7000.0
2006-01-17 11:10:00,24.79,24.8,24.79,24.8,4400.0,24.1023,24.112,24.1023,24.112,4400.0
2006-01-17 11:15:00,24.8,24.8,24.77,24.78,3000.0,24.112,24.112,24.0829,24.0926,3000.0
2006-01-17 11:20:00,24.78,24.78,24.76,24.76,4600.0,24.0926,24.0926,24.0732,24.0732,4600.0
2006-01-17 11:25:00,24.76,24.76,24.72,24.74,7400.0,24.0732,24.0732,24.0343,24.0537,7400.0
2006-01-17 11:30:00,24.73,24.74,24.71,24.72,6000.0,24.044,24.0537,24.0245,24.0343,6000.0
2006-01-17 11:35:00,24.73,24.78,24.73,24.78,5500.0,24.044,24.0926,24.044,24.0926,5500.0
2006-01-17 11:40:00,24.78,24.78,24.76,24.78,2300.0,24.0926,24.0926,24.0732,24.0926,2300.0
2006-01-17 11:45:00,24.78,24.78,24.75,24.76,2000.0,24.0926,24.0926,24.0634,24.0732,2000.0
2006-01-17 11:50:00,24.75,24.78,24.75,24.76,4000.0,24.0634,24.0926,24.0634,24.0732,4000.0
2006-01-17 11:55:00,24.75,24.75,24.73,24.75,2500.0,24.0634,24.0634,24.044,24.0634,2500.0
2006-01-17 12:00:00,24.75,24.81,24.75,24.81,6200.0,24.0634,24.1218,24.0634,24.1218,6200.0
2006-01-17 12:05:00,24.81,24.81,24.79,24.8,4400.0,24.1218,24.1218,24.1023,24.112,4400.0
2006-01-17 12:10:00,24.8,24.8,24.78,24.79,4100.0,24.112,24.112,24.0926,24.1023,4100.0
2006-01-17 12:15:00,24.79,24.8,24.77,24.79,6500.0,24.1023,24.112,24.0829,24.1023,6500.0
2006-01-17 12:20:00,24.8,24.82,24.77,24.8,12800.0,24.112,24.1315,24.0829,24.112,12800.0
2006-01-17 12:25:00,24.8,24.81,24.78,24.78,11100.0,24.112,24.1218,24.0926,24.0926,11100.0
2006-01-17 12:30:00,24.77,24.78,24.76,24.78,10900.0,24.0829,24.0926,24.0732,24.0926,10900.0
2006-01-17 12:35:00,24.78,24.78,24.75,24.75,3600.0,24.0926,24.0926,24.0634,24.0634,3600.0
2006-01-17 12:40:00,24.76,24.78,24.76,24.78,3000.0,24.0732,24.0926,24.0732,24.0926,3000.0
2006-01-17 12:45:00,24.78,24.78,24.76,24.78,3900.0,24.0926,24.0926,24.0732,24.0926,3900.0
2006-01-17 12:50:00,24.77,24.79,24.76,24.79,3900.0,24.0829,24.1023,24.0732,24.1023,3900.0
2006-01-17 12:55:00,24.78,24.82,24.77,24.81,6900.0,24.0926,24.1315,24.0829,24.1218,6900.0
2006-01-17 13:00:00,24.8,24.81,24.77,24.78,5900.0,24.112,24.1218,24.0829,24.0926,5900.0
2006-01-17 13:05:00,24.77,24.78,24.76,24.78,1800.0,24.0829,24.0926,24.0732,24.0926,1800.0
2006-01-17 13:10:00,24.78,24.79,24.77,24.77,4800.0,24.0926,24.1023,24.0829,24.0829,4800.0
2006-01-17 13:15:00,24.78,24.79,24.77,24.78,4400.0,24.0926,24.1023,24.0829,24.0926,4400.0
2006-01-17 13:20:00,24.78,24.79,24.76,24.78,4400.0,24.0926,24.1023,24.0732,24.0926,4400.0
2006-01-17 13:25:00,24.77,24.8,24.77,24.79,6900.0,24.0829,24.112,24.0829,24.1023,6900.0
2006-01-17 13:30:00,24.79,24.81,24.79,24.79,3300.0,24.1023,24.1218,24.1023,24.1023,3300.0
2006-01-17 13:35:00,24.79,24.79,24.79,24.79,500.0,24.1023,24.1023,24.1023,24.1023,500.0
2006-01-17 13:40:00,24.79,24.8,24.79,24.8,2800.0,24.1023,24.112,24.1023,24.112,2800.0
2006-01-17 13:45:00,24.79,24.81,24.78,24.8,4900.0,24.1023,24.1218,24.0926,24.112,4900.0
2006-01-17 13:50:00,24.81,24.83,24.81,24.82,3400.0,24.1218,24.1412,24.1218,24.1315,3400.0
2006-01-17 13:55:00,24.82,24.88,24.82,24.86,6900.0,24.1315,24.1898,24.1315,24.1704,6900.0
2006-01-17 14:00:00,24.85,24.88,24.85,24.88,5100.0,24.1607,24.1898,24.1607,24.1898,5100.0
2006-01-17 14:05:00,24.88,24.89,24.83,24.85,8100.0,24.1898,24.1996,24.1412,24.1607,8100.0
2006-01-17 14:10:00,24.85,24.86,24.82,24.84,11900.0,24.1607,24.1704,24.1315,24.1509,11900.0
2006-01-17 14:15:00,24.84,24.84,24.81,24.81,2000.0,24.1509,24.1509,24.1218,24.1218,2000.0
2006-01-17 14:20:00,24.81,24.82,24.79,24.81,10900.0,24.1218,24.1315,24.1023,24.1218,10900.0
2006-01-17 14:25:00,24.81,24.83,24.8,24.8,6800.0,24.1218,24.1412,24.112,24.112,6800.0
2006-01-17 14:30:00,24.81,24.85,24.8,24.84,5700.0,24.1218,24.1607,24.112,24.1509,5700.0
2006-01-17 14:35:00,24.84,24.87,24.81,24.81,9300.0,24.1509,24.1801,24.1218,24.1218,9300.0
2006-01-17 14:40:00,24.82,24.85,24.8,24.81,8300.0,24.1315,24.1607,24.112,24.1218,8300.0
2006-01-17 14:45:00,24.8,24.83,24.8,24.81,7900.0,24.112,24.1412,24.112,24.1218,7900.0
2006-01-17 14:50:00,24.81,24.84,24.8,24.8,6400.0,24.1218,24.1509,24.112,24.112,6400.0
2006-01-17 14:55:00,24.81,24.84,24.81,24.84,6900.0,24.1218,24.1509,24.1218,24.1509,6900.0
2006-01-17 15:00:00,24.84,24.89,24.82,24.85,9700.0,24.1509,24.1996,24.1315,24.1607,9700.0
2006-01-17 15:05:00,24.85,24.86,24.82,24.84,8200.0,24.1607,24.1704,24.1315,24.1509,8200.0
2006-01-17 15:10:00,24.85,24.86,24.82,24.85,6100.0,24.1607,24.1704,24.1315,24.1607,6100.0
2006-01-17 15:15:00,24.83,24.88,24.83,24.88,3400.0,24.1412,24.1898,24.1412,24.1898,3400.0
2006-01-17 15:20:00,24.87,24.95,24.87,24.93,5600.0,24.1801,24.2579,24.1801,24.2384,5600.0
2006-01-17 15:25:00,24.93,24.95,24.93,24.95,11200.0,24.2384,24.2579,24.2384,24.2579,11200.0
2006-01-17 15:30:00,24.95,24.98,24.95,24.97,16600.0,24.2579,24.2871,24.2579,24.2773,16600.0
2006-01-17 15:35:00,24.96,24.99,24.95,24.99,10300.0,24.2676,24.2968,24.2579,24.2968,10300.0
2006-01-17 15:40:00,24.98,24.99,24.96,24.96,4400.0,24.2871,24.2968,24.2676,24.2676,4400.0
2006-01-17 15:45:00,24.96,24.98,24.94,24.94,10100.0,24.2676,24.2871,24.2482,24.2482,10100.0
2006-01-17 15:50:00,24.94,24.99,24.94,24.97,10600.0,24.2482,24.2968,24.2482,24.2773,10600.0
2006-01-17 15:55:00,24.97,24.98,24.96,24.97,16400.0,24.2773,24.2871,24.2676,24.2773,16400.0
2006-01-18 09:30:00,24.89,24.89,24.86,24.87,8800.0,24.1996,24.1996,24.1704,24.1801,8800.0
2006-01-18 09:35:00,24.86,24.87,24.8,24.84,4800.0,24.1704,24.1801,24.112,24.1509,4800.0
2006-01-18 09:40:00,24.84,24.89,24.83,24.89,10400.0,24.1509,24.1996,24.1412,24.1996,10400.0
2006-01-18 09:45:00,24.9,24.95,24.87,24.87,10300.0,24.2093,24.2579,24.1801,24.1801,10300.0
2006-01-18 09:50:00,24.87,24.99,24.87,24.99,4900.0,24.1801,24.2968,24.1801,24.2968,4900.0
2006-01-18 09:55:00,24.96,24.96,24.92,24.95,10300.0,24.2676,24.2676,24.2287,24.2579,10300.0
2006-01-18 10:00:00,24.95,24.95,24.87,24.88,6800.0,24.2579,24.2579,24.1801,24.1898,6800.0
2006-01-18 10:05:00,24.87,24.94,24.87,24.92,8000.0,24.1801,24.2482,24.1801,24.2287,8000.0
2006-01-18 10:10:00,24.92,24.92,24.86,24.88,7000.0,24.2287,24.2287,24.1704,24.1898,7000.0
2006-01-18 10:15:00,24.89,24.97,24.89,24.93,33600.0,24.1996,24.2773,24.1996,24.2384,33600.0
2006-01-18 10:20:00,24.94,25.0,24.94,25.0,8400.0,24.2482,24.3065,24.2482,24.3065,8400.0
2006-01-18 10:25:00,24.99,25.0,24.97,24.97,4200.0,24.2968,24.3065,24.2773,24.2773,4200.0
2006-01-18 10:30:00,24.98,25.0,24.95,24.97,8800.0,24.2871,24.3065,24.2579,24.2773,8800.0
2006-01-18 10:35:00,24.98,25.0,24.91,24.91,4200.0,24.2871,24.3065,24.219,24.219,4200.0
2006-01-18 10:40:00,24.93,25.0,24.93,24.99,8000.0,24.2384,24.3065,24.2384,24.2968,8000.0
2006-01-18 10:45:00,24.99,25.0,24.96,24.96,4100.0,24.2968,24.3065,24.2676,24.2676,4100.0
2006-01-18 10:50:00,24.97,25.0,24.97,24.99,6100.0,24.2773,24.3065,24.2773,24.2968,6100.0
2006-01-18 10:55:00,24.99,24.99,24.96,24.98,5500.0,24.2968,24.2968,24.2676,24.2871,5500.0
2006-01-18 11:00:00,24.99,24.99,24.93,24.93,7400.0,24.2968,24.2968,24.2384,24.2384,7400.0
2006-01-18 11:05:00,24.95,24.96,24.95,24.96,45400.0,24.2579,24.2676,24.2579,24.2676,45400.0
2006-01-18 11:10:00,24.96,24.96,24.95,24.95,6100.0,24.2676,24.2676,24.2579,24.2579,6100.0
2006-01-18 11:15:00,24.95,24.96,24.95,24.96,5100.0,24.2579,24.2676,24.2579,24.2676,5100.0
2006-01-18 11:20:00,24.96,24.96,24.95,24.96,5800.0,24.2676,24.2676,24.2579,24.2676,5800.0
2006-01-18 11:25:00,24.95,24.96,24.95,24.96,1900.0,24.2579,24.2676,24.2579,24.2676,1900.0
2006-01-18 11:30:00,24.96,24.97,24.94,24.95,9200.0,24.2676,24.2773,24.2482,24.2579,9200.0
2006-01-18 11:35:00,24.95,24.96,24.92,24.96,7300.0,24.2579,24.2676,24.2287,24.2676,7300.0
2006-01-18 11:40:00,24.95,24.96,24.95,24.96,3300.0,24.2579,24.2676,24.2579,24.2676,3300.0
2006-01-18 11:45:00,24.96,24.98,24.95,24.96,3000.0,24.2676,24.2871,24.2579,24.2676,3000.0
2006-01-18 11:50:00,24.96,24.96,24.94,24.94,9900.0,24.2676,24.2676,24.2482,24.2482,9900.0
2006-01-18 11:55:00,24.95,24.96,24.94,24.96,3600.0,24.2579,24.2676,24.2482,24.2676,3600.0
2006-01-18 12:00:00,24.96,25.0,24.96,24.97,6000.0,24.2676,24.3065,24.2676,24.2773,6000.0
2006-01-18 12:05:00,24.97,24.98,24.96,24.97,1500.0,24.2773,24.2871,24.2676,24.2773,1500.0
2006-01-18 12:10:00,24.96,24.97,24.91,24.94,12700.0,24.2676,24.2773,24.219,24.2482,12700.0
2006-01-18 12:15:00,24.95,24.95,24.9,24.91,8200.0,24.2579,24.2579,24.2093,24.219,8200.0
2006-01-18 12:20:00,24.91,24.94,24.9,24.91,4900.0,24.219,24.2482,24.2093,24.219,4900.0
2006-01-18 12:25:00,24.89,24.89,24.88,24.88,1100.0,24.1996,24.1996,24.1898,24.1898,1100.0
2006-01-18 12:30:00,24.87,24.9,24.85,24.9,8900.0,24.1801,24.2093,24.1607,24.2093,8900.0
2006-01-18 12:35:00,24.89,24.89,24.86,24.87,3000.0,24.1996,24.1996,24.1704,24.1801,3000.0
2006-01-18 12:40:00,24.87,24.9,24.87,24.87,7100.0,24.1801,24.2093,24.1801,24.1801,7100.0
2006-01-18 12:45:00,24.88,24.88,24.86,24.86,3300.0,24.1898,24.1898,24.1704,24.1704,3300.0
2006-01-18 12:50:00,24.87,24.87,24.85,24.85,1700.0,24.1801,24.1801,24.1607,24.1607,1700.0
2006-01-18 12:55:00,24.86,24.86,24.85,24.86,3800.0,24.1704,24.1704,24.1607,24.1704,3800.0
2006-01-18 13:00:00,24.88,24.92,24.87,24.87,9200.0,24.1898,24.2287,24.1801,24.1801,9200.0
2006-01-18 13:05:00,24.89,24.93,24.89,24.91,9400.0,24.1996,24.2384,24.1996,24.219,9400.0
2006-01-18 13:10:00,24.9,24.9,24.87,24.88,8300.0,24.2093,24.2093,24.1801,24.1898,8300.0
2006-01-18 13:15:00,24.89,24.91,24.87,24.87,3900.0,24.1996,24.219,24.1801,24.1801,3900.0
2006-01-18 13:20:00,24.87,24.88,24.82,24.83,19300.0,24.1801,24.1898,24.1315,24.1412,19300.0
2006-01-18 13:25:00,24.83,24.87,24.83,24.85,8100.0,24.1412,24.1801,24.1412,24.1607,8100.0
2006-01-18 13:30:00,24.85,24.85,24.81,24.85,6600.0,24.1607,24.1607,24.1218,24.1607,6600.0
2006-01-18 13:35:00,24.85,24.85,24.85,24.85,2500.0,24.1607,24.1607,24.1607,24.1607,2500.0
2006-01-18 13:40:00,24.85,24.85,24.8,24.82,7500.0,24.1607,24.1607,24.112,24.1315,7500.0
2006-01-18 13:45:00,24.83,24.87,24.83,24.87,5200.0,24.1412,24.1801,24.1412,24.1801,5200.0
2006-01-18 13:50:00,24.87,24.87,24.82,24.83,7100.0,24.1801,24.1801,24.1315,24.1412,7100.0
2006-01-18 13:55:00,24.83,24.83,24.82,24.82,1900.0,24.1412,24.1412,24.1315,24.1315,1900.0
2006-01-18 14:00:00,24.81,24.87,24.8,24.87,10800.0,24.1218,24.1801,24.112,24.1801,10800.0
2006-01-18 14:05:00,24.86,24.86,24.84,24.86,9600.0,24.1704,24.1704,24.1509,24.1704,9600.0
2006-01-18 14:10:00,24.86,24.94,24.86,24.94,9100.0,24.1704,24.2482,24.1704,24.2482,9100.0
2006-01-18 14:15:00,24.93,24.98,24.93,24.96,5800.0,24.2384,24.2871,24.2384,24.2676,5800.0
2006-01-18 14:20:00,24.95,24.95,24.89,24.89,5200.0,24.2579,24.2579,24.1996,24.1996,5200.0
2006-01-18 14:25:00,24.89,24.92,24.89,24.9,4900.0,24.1996,24.2287,24.1996,24.2093,4900.0
2006-01-18 14:30:00,24.91,24.92,24.89,24.92,5500.0,24.219,24.2287,24.1996,24.2287,5500.0
2006-01-18 14:35:00,24.92,24.92,24.88,24.9,7000.0,24.2287,24.2287,24.1898,24.2093,7000.0
2006-01-18 14:40:00,24.89,24.91,24.88,24.91,7300.0,24.1996,24.219,24.1898,24.219,7300.0
2006-01-18 14:45:00,24.91,24.92,24.9,24.92,4500.0,24.219,24.2287,24.2093,24.2287,4500.0
2006-01-18 14:50:00,24.92,24.92,24.87,24.9,9100.0,24.2287,24.2287,24.1801,24.2093,9100.0
2006-01-18 14:55:00,24.89,24.9,24.88,24.88,7000.0,24.1996,24.2093,24.1898,24.1898,7000.0
2006-01-18 15:00:00,24.88,24.89,24.86,24.88,10800.0,24.1898,24.1996,24.1704,24.1898,10800.0
2006-01-18 15:05:00,24.89,24.89,24.87,24.89,9000.0,24.1996,24.1996,24.1801,24.1996,9000.0
2006-01-18 15:10:00,24.89,24.98,24.89,24.96,9800.0,24.1996,24.2871,24.1996,24.2676,9800.0
2006-01-18 15:15:00,24.95,24.95,24.9,24.9,3800.0,24.2579,24.2579,24.2093,24.2093,3800.0
2006-01-18 15:20:00,24.91,24.92,24.9,24.9,5500.0,24.219,24.2287,24.2093,24.2093,5500.0
2006-01-18 15:25:00,24.9,24.96,24.88,24.94,9700.0,24.2093,24.2676,24.1898,24.2482,9700.0
2006-01-18 15:30:00,24.94,24.94,24.89,24.9,9200.0,24.2482,24.2482,24.1996,24.2093,9200.0
2006-01-18 15:35:00,24.91,24.93,24.9,24.91,12200.0,24.219,24.2384,24.2093,24.219,12200.0
2006-01-18 15:40:00,24.91,24.91,24.89,24.91,7100.0,24.219,24.219,24.1996,24.219,7100.0
2006-01-18 15:45:00,24.91,24.97,24.91,24.97,14300.0,24.219,24.2773,24.219,24.2773,14300.0
2006-01-18 15:50:00,24.98,24.98,24.88,24.91,9500.0,24.2871,24.2871,24.1898,24.219,9500.0
2006-01-18 15:55:00,24.91,24.91,24.88,24.9,19500.0,24.219,24.219,24.1898,24.2093,19500.0
2006-01-19 09:30:00,24.93,25.0,24.91,24.91,15900.0,24.2384,24.3065,24.219,24.219,15900.0
2006-01-19 09:35:00,24.94,25.0,24.94,25.0,900.0,24.2482,24.3065,24.2482,24.3065,900.0
2006-01-19 09:40:00,25.0,25.0,24.92,24.95,2600.0,24.3065,24.3065,24.2287,24.2579,2600.0
2006-01-19 09:45:00,25.01,25.05,25.01,25.04,3500.0,24.3162,24.3551,24.3162,24.3454,3500.0
2006-01-19 09:50:00,25.04,25.04,25.01,25.02,2700.0,24.3454,24.3454,24.3162,24.3259,2700.0
2006-01-19 09:55:00,25.01,25.01,24.99,25.0,4700.0,24.3162,24.3162,24.2968,24.3065,4700.0
2006-01-19 10:00:00,25.0,25.0,24.93,24.99,21400.0,24.3065,24.3065,24.2384,24.2968,21400.0
2006-01-19 10:05:00,24.98,25.0,24.97,24.98,5600.0,24.2871,24.3065,24.2773,24.2871,5600.0
2006-01-19 10:10:00,24.98,24.99,24.97,24.99,4700.0,24.2871,24.2968,24.2773,24.2968,4700.0
2006-01-19 10:15:00,25.03,25.05,25.0,25.02,3800.0,24.3357,24.3551,24.3065,24.3259,3800.0
2006-01-19 10:20:00,25.02,25.02,24.99,24.99,4000.0,24.3259,24.3259,24.2968,24.2968,4000.0
2006-01-19 10:25:00,24.99,25.01,24.99,25.01,4300.0,24.2968,24.3162,24.2968,24.3162,4300.0
2006-01-19 10:30:00,25.01,25.04,24.97,24.98,7300.0,24.3162,24.3454,24.2773,24.2871,7300.0
2006-01-19 10:35:00,24.98,24.99,24.97,24.97,6600.0,24.2871,24.2968,24.2773,24.2773,6600.0
2006-01-19 10:40:00,24.97,25.0,24.96,25.0,4600.0,24.2773,24.3065,24.2676,24.3065,4600.0
2006-01-19 10:45:00,25.0,25.04,24.99,25.02,9600.0,24.3065,24.3454,24.2968,24.3259,9600.0
2006-01-19 10:50:00,25.0,25.02,24.94,24.95,11100.0,24.3065,24.3259,24.2482,24.2579,11100.0
2006-01-19 10:55:00,24.95,24.97,24.94,24.97,2600.0,24.2579,24.2773,24.2482,24.2773,2600.0
2006-01-19 11:00:00,24.97,25.0,24.97,24.98,3800.0,24.2773,24.3065,24.2773,24.2871,3800.0
2006-01-19 11:05:00,24.99,25.02,24.99,25.02,7900.0,24.2968,24.3259,24.2968,24.3259,7900.0
2006-01-19 11:10:00,25.03,25.07,25.03,25.07,11400.0,24.3357,24.3746,24.3357,24.3746,11400.0
2006-01-19 11:15:00,25.07,25.1,25.07,25.1,4500.0,24.3746,24.4037,24.3746,24.4037,4500.0
2006-01-19 11:20:00,25.1,25.16,25.1,25.15,5500.0,24.4037,24.4621,24.4037,24.4523,5500.0
2006-01-19 11:25:00,25.15,25.2,25.15,25.2,13400.0,24.4523,24.501,24.4523,24.501,13400.0
2006-01-19 11:30:00,25.21,25.24,25.2,25.23,5900.0,24.5107,24.5398,24.501,24.5301,5900.0
2006-01-19 11:35:00,25.24,25.24,25.24,25.24,700.0,24.5398,24.5398,24.5398,24.5398,700.0
2006-01-19 11:40:00,25.24,25.28,25.24,25.28,3700.0,24.5398,24.5787,24.5398,24.5787,3700.0
2006-01-19 11:45:00,25.28,25.38,25.28,25.38,12100.0,24.5787,24.676,24.5787,24.676,12100.0
2006-01-19 11:50:00,25.38,25.4,25.36,25.4,7200.0,24.676,24.6954,24.6565,24.6954,7200.0
2006-01-19 11:55:00,25.4,25.5,25.4,25.48,20100.0,24.6954,24.7926,24.6954,24.7732,20100.0
2006-01-19 12:00:00,25.48,25.48,25.4,25.44,10600.0,24.7732,24.7732,24.6954,24.7343,10600.0
2006-01-19 12:05:00,25.44,25.5,25.44,25.5,26900.0,24.7343,24.7926,24.7343,24.7926,26900.0
2006-01-19 12:10:00,25.5,25.52,25.5,25.52,4300.0,24.7926,24.8121,24.7926,24.8121,4300.0
2006-01-19 12:15:00,25.53,25.61,25.53,25.61,11500.0,24.8218,24.8996,24.8218,24.8996,11500.0
2006-01-19 12:20:00,25.6,25.61,25.56,25.58,12200.0,24.8899,24.8996,24.851,24.8704,12200.0
2006-01-19 12:25:00,25.57,25.58,25.56,25.58,3200.0,24.8607,24.8704,24.851,24.8704,3200.0
2006-01-19 12:30:00,25.58,25.58,25.58,25.58,1600.0,24.8704,24.8704,24.8704,24.8704,1600.0
2006-01-19 12:35:00,25.58,25.6,25.56,25.6,6200.0,24.8704,24.8899,24.851,24.8899,6200.0
2006-01-19 12:40:00,25.6,25.6,25.59,25.6,11100.0,24.8899,24.8899,24.8801,24.8899,11100.0
2006-01-19 12:45:00,25.6,25.6,25.52,25.54,20900.0,24.8899,24.8899,24.8121,24.8315,20900.0
2006-01-19 12:50:00,25.55,25.58,25.54,25.58,4100.0,24.8412,24.8704,24.8315,24.8704,4100.0
2006-01-19 12:55:00,25.58,25.58,25.55,25.57,2800.0,24.8704,24.8704,24.8412,24.8607,2800.0
2006-01-19 13:00:00,25.57,25.67,25.56,25.65,33100.0,24.8607,24.9579,24.851,24.9385,33100.0
2006-01-19 13:05:00,25.65,25.75,25.65,25.74,12600.0,24.9385,25.0357,24.9385,25.026,12600.0
2006-01-19 13:10:00,25.74,25.8,25.74,25.79,16600.0,25.026,25.0843,25.026,25.0746,16600.0
2006-01-19 13:15:00,25.78,25.87,25.76,25.87,14100.0,25.0649,25.1524,25.0454,25.1524,14100.0
2006-01-19 13:20:00,25.87,25.87,25.81,25.82,3300.0,25.1524,25.1524,25.094,25.1038,3300.0
2006-01-19 13:25:00,25.81,25.81,25.78,25.78,4400.0,25.094,25.094,25.0649,25.0649,4400.0
2006-01-19 13:30:00,25.77,25.79,25.75,25.76,26000.0,25.0551,25.0746,25.0357,25.0454,26000.0
2006-01-19 13:35:00,25.76,25.76,25.75,25.75,14200.0,25.0454,25.0454,25.0357,25.0357,14200.0
2006-01-19 13:40:00,25.74,25.75,25.71,25.71,5300.0,25.026,25.0357,24.9968,24.9968,5300.0
2006-01-19 13:45:00,25.72,25.72,25.7,25.7,2500.0,25.0065,25.0065,24.9871,24.9871,2500.0
2006-01-19 13:50:00,25.71,25.71,25.7,25.7,1400.0,24.9968,24.9968,24.9871,24.9871,1400.0
2006-01-19 13:55:00,25.69,25.7,25.69,25.7,1200.0,24.9774,24.9871,24.9774,24.9871,1200.0
2006-01-19 14:00:00,25.7,25.73,25.7,25.73,2100.0,24.9871,25.0163,24.9871,25.0163,2100.0
2006-01-19 14:05:00,25.73,25.74,25.72,25.74,1800.0,25.0163,25.026,25.0065,25.026,1800.0
2006-01-19 14:10:00,25.74,25.78,25.74,25.75,17000.0,25.026,25.0649,25.026,25.0357,17000.0
2006-01-19 14:15:00,25.75,25.75,25.72,25.72,3800.0,25.0357,25.0357,25.0065,25.0065,3800.0
2006-01-19 14:20:00,25.72,25.75,25.69,25.69,4700.0,25.0065,25.0357,24.9774,24.9774,4700.0
2006-01-19 14:25:00,25.68,25.71,25.65,25.71,12200.0,24.9676,24.9968,24.9385,24.9968,12200.0
2006-01-19 14:30:00,25.7,25.71,25.7,25.7,1800.0,24.9871,24.9968,24.9871,24.9871,1800.0
2006-01-19 14:35:00,25.69,25.69,25.63,25.66,6100.0,24.9774,24.9774,24.919,24.9482,6100.0
2006-01-19 14:40:00,25.65,25.68,25.65,25.67,3400.0,24.9385,24.9676,24.9385,24.9579,3400.0
2006-01-19 14:45:00,25.66,25.67,25.65,25.66,1500.0,24.9482,24.9579,24.9385,24.9482,1500.0
2006-01-19 14:50:00,25.65,25.66,25.63,25.63,3800.0,24.9385,24.9482,24.919,24.919,3800.0
2006-01-19 14:55:00,25.63,25.63,25.59,25.59,5300.0,24.919,24.919,24.8801,24.8801,5300.0
2006-01-19 15:00:00,25.58,25.58,25.53,25.54,6600.0,24.8704,24.8704,24.8218,24.8315,6600.0
2006-01-19 15:05:00,25.53,25.54,25.5,25.54,6100.0,24.8218,24.8315,24.7926,24.8315,6100.0
2006-01-19 15:10:00,25.54,25.62,25.53,25.62,7000.0,24.8315,24.9093,24.8218,24.9093,7000.0
2006-01-19 15:15:00,25.63,25.71,25.6,25.7,260500.0,24.919,24.9968,24.8899,24.9871,260500.0
2006-01-19 15:20:00,25.7,25.72,25.7,25.71,7300.0,24.9871,25.0065,24.9871,24.9968,7300.0
2006-01-19 15:25:00,25.71,25.71,25.67,25.67,2400.0,24.9968,24.9968,24.9579,24.9579,2400.0
2006-01-19 15:30:00,25.66,25.66,25.57,25.58,6900.0,24.9482,24.9482,24.8607,24.8704,6900.0
2006-01-19 15:35:00,25.56,25.57,25.5,25.53,16900.0,24.851,24.8607,24.7926,24.8218,16900.0
2006-01-19 15:40:00,25.53,25.62,25.52,25.62,9200.0,24.8218,24.9093,24.8121,24.9093,9200.0
2006-01-19 15:45:00,25.62,25.7,25.62,25.68,16000.0,24.9093,24.9871,24.9093,24.9676,16000.0
2006-01-19 15:50:00,25.67,25.7,25.66,25.66,19200.0,24.9579,24.9871,24.9482,24.9482,19200.0
2006-01-19 15:55:00,25.66,25.67,25.63,25.63,14600.0,24.9482,24.9579,24.919,24.919,14600.0
2006-01-20 09:30:00,25.76,25.76,25.65,25.65,13400.0,25.0454,25.0454,24.9385,24.9385,13400.0
2006-01-20 09:35:00,25.65,25.68,25.61,25.63,4000.0,24.9385,24.9676,24.8996,24.919,4000.0
2006-01-20 09:40:00,25.61,25.64,25.6,25.62,3400.0,24.8996,24.9287,24.8899,24.9093,3400.0
2006-01-20 09:45:00,25.6,25.61,25.57,25.59,10500.0,24.8899,24.8996,24.8607,24.8801,10500.0
2006-01-20 09:50:00,25.59,25.6,25.54,25.55,6300.0,24.8801,24.8899,24.8315,24.8412,6300.0
2006-01-20 09:55:00,25.55,25.55,25.44,25.44,12500.0,24.8412,24.8412,24.7343,24.7343,12500.0
2006-01-20 10:00:00,25.44,25.44,25.35,25.36,14500.0,24.7343,24.7343,24.6468,24.6565,14500.0
2006-01-20 10:05:00,25.36,25.36,25.34,25.34,13600.0,24.6565,24.6565,24.6371,24.6371,13600.0
2006-01-20 10:10:00,25.34,25.34,25.26,25.26,9700.0,24.6371,24.6371,24.5593,24.5593,9700.0
2006-01-20 10:15:00,25.27,25.31,25.26,25.31,16200.0,24.569,24.6079,24.5593,24.6079,16200.0
2006-01-20 10:20:00,25.31,25.32,25.28,25.3,6700.0,24.6079,24.6176,24.5787,24.5982,6700.0
2006-01-20 10:25:00,25.3,25.3,25.29,25.29,1100.0,24.5982,24.5982,24.5885,24.5885,1100.0
2006-01-20 10:30:00,25.28,25.28,25.17,25.17,13000.0,24.5787,24.5787,24.4718,24.4718,13000.0
2006-01-20 10:35:00,25.17,25.2,25.16,25.2,7000.0,24.4718,24.501,24.4621,24.501,7000.0
2006-01-20 10:40:00,25.21,25.25,25.18,25.22,21900.0,24.5107,24.5496,24.4815,24.5204,21900.0
2006-01-20 10:45:00,25.2,25.23,25.18,25.18,8500.0,24.501,24.5301,24.4815,24.4815,8500.0
2006-01-20 10:50:00,25.14,25.15,25.1,25.15,9300.0,24.4426,24.4523,24.4037,24.4523,9300.0
2006-01-20 10:55:00,25.17,25.17,25.15,25.16,7100.0,24.4718,24.4718,24.4523,24.4621,7100.0
2006-01-20 11:00:00,25.14,25.15,25.12,25.15,12400.0,24.4426,24.4523,24.4232,24.4523,12400.0
2006-01-20 11:05:00,25.13,25.14,25.1,25.1,8200.0,24.4329,24.4426,24.4037,24.4037,8200.0
2006-01-20 11:10:00,25.08,25.13,25.07,25.12,8600.0,24.3843,24.4329,24.3746,24.4232,8600.0
2006-01-20 11:15:00,25.12,25.12,25.09,25.09,4200.0,24.4232,24.4232,24.394,24.394,4200.0
2006-01-20 11:20:00,25.09,25.11,25.06,25.09,7500.0,24.394,24.4135,24.3648,24.394,7500.0
2006-01-20 11:25:00,25.09,25.12,25.07,25.08,28000.0,24.394,24.4232,24.3746,24.3843,28000.0
2006-01-20 11:30:00,25.07,25.09,25.04,25.05,12000.0,24.3746,24.394,24.3454,24.3551,12000.0
2006-01-20 11:35:00,25.05,25.08,25.04,25.06,10200.0,24.3551,24.3843,24.3454,24.3648,10200.0
2006-01-20 11:40:00,25.06,25.06,25.03,25.03,6300.0,24.3648,24.3648,24.3357,24.3357,6300.0
2006-01-20 11:45:00,25.01,25.06,24.98,25.0,27000.0,24.3162,24.3648,24.2871,24.3065,27000.0
2006-01-20 11:50:00,25.0,25.01,24.98,24.98,13300.0,24.3065,24.3162,24.2871,24.2871,13300.0
2006-01-20 11:55:00,24.97,24.99,24.95,24.98,12600.0,24.2773,24.2968,24.2579,24.2871,12600.0
2006-01-20 12:00:00,24.98,25.0,24.98,25.0,24300.0,24.2871,24.3065,24.2871,24.3065,24300.0
2006-01-20 12:05:00,25.0,25.0,24.99,24.99,23600.0,24.3065,24.3065,24.2968,24.2968,23600.0
2006-01-20 12:10:00,24.99,25.0,24.98,25.0,35300.0,24.2968,24.3065,24.2871,24.3065,35300.0
2006-01-20 12:15:00,25.0,25.0,24.99,25.0,3200.0,24.3065,24.3065,24.2968,24.3065,3200.0
2006-01-20 12:20:00,25.0,25.0,25.0,25.0,9200.0,24.3065,24.3065,24.3065,24.3065,9200.0
2006-01-20 12:25:00,25.0,25.0,24.99,24.99,4300.0,24.3065,24.3065,24.2968,24.2968,4300.0
2006-01-20 12:30:00,24.98,25.0,24.97,24.99,13800.0,24.2871,24.3065,24.2773,24.2968,13800.0
2006-01-20 12:35:00,24.98,24.98,24.97,24.97,15600.0,24.2871,24.2871,24.2773,24.2773,15600.0
2006-01-20 12:40:00,24.96,24.96,24.95,24.96,2500.0,24.2676,24.2676,24.2579,24.2676,2500.0
2006-01-20 12:45:00,24.96,24.96,24.94,24.95,18600.0,24.2676,24.2676,24.2482,24.2579,18600.0
2006-01-20 12:50:00,24.95,24.96,24.95,24.96,1800.0,24.2579,24.2676,24.2579,24.2676,1800.0
2006-01-20 12:55:00,24.95,24.95,24.91,24.91,20100.0,24.2579,24.2579,24.219,24.219,20100.0
2006-01-20 13:00:00,24.91,24.91,24.89,24.89,21200.0,24.219,24.219,24.1996,24.1996,21200.0
2006-01-20 13:05:00,24.87,24.87,24.81,24.83,11000.0,24.1801,24.1801,24.1218,24.1412,11000.0
2006-01-20 13:10:00,24.83,24.84,24.82,24.84,54700.0,24.1412,24.1509,24.1315,24.1509,54700.0
2006-01-20 13:15:00,24.84,24.87,24.81,24.82,9700.0,24.1509,24.1801,24.1218,24.1315,9700.0
2006-01-20 13:20:00,24.81,24.83,24.81,24.81,10300.0,24.1218,24.1412,24.1218,24.1218,10300.0
2006-01-20 13:25:00,24.81,24.83,24.8,24.82,8600.0,24.1218,24.1412,24.112,24.1315,8600.0
2006-01-20 13:30:00,24.81,24.81,24.76,24.8,11600.0,24.1218,24.1218,24.0732,24.112,11600.0
2006-01-20 13:35:00,24.8,24.81,24.78,24.79,11000.0,24.112,24.1218,24.0926,24.1023,11000.0
2006-01-20 13:40:00,24.79,24.81,24.77,24.77,5900.0,24.1023,24.1218,24.0829,24.0829,5900.0
2006-01-20 13:45:00,24.78,24.78,24.75,24.75,9200.0,24.0926,24.0926,24.0634,24.0634,9200.0
2006-01-20 13:50:00,24.76,24.81,24.72,24.8,16900.0,24.0732,24.1218,24.0343,24.112,16900.0
2006-01-20 13:55:00,24.78,24.81,24.77,24.77,4500.0,24.0926,24.1218,24.0829,24.0829,4500.0
2006-01-20 14:00:00,24.76,24.79,24.74,24.78,7000.0,24.0732,24.1023,24.0537,24.0926,7000.0
2006-01-20 14:05:00,24.79,24.82,24.79,24.82,3100.0,24.1023,24.1315,24.1023,24.1315,3100.0
2006-01-20 14:10:00,24.82,24.83,24.81,24.83,36700.0,24.1315,24.1412,24.1218,24.1412,36700.0
2006-01-20 14:15:00,24.84,24.87,24.84,24.87,5300.0,24.1509,24.1801,24.1509,24.1801,5300.0
2006-01-20 14:20:00,24.87,24.96,24.87,24.96,16600.0,24.1801,24.2676,24.1801,24.2676,16600.0
2006-01-20 14:25:00,24.96,24.96,24.94,24.96,8300.0,24.2676,24.2676,24.2482,24.2676,8300.0
2006-01-20 14:30:00,24.97,25.04,24.97,25.04,14600.0,24.2773,24.3454,24.2773,24.3454,14600.0
2006-01-20 14:35:00,25.04,25.05,25.04,25.04,3200.0,24.3454,24.3551,24.3454,24.3454,3200.0
2006-01-20 14:40:00,25.04,25.11,25.04,25.06,26900.0,24.3454,24.4135,24.3454,24.3648,26900.0
2006-01-20 14:45:00,25.07,25.07,25.03,25.03,5500.0,24.3746,24.3746,24.3357,24.3357,5500.0
2006-01-20 14:50:00,25.03,25.03,25.0,25.01,5800.0,24.3357,24.3357,24.3065,24.3162,5800.0
2006-01-20 14:55:00,25.01,25.02,24.99,25.0,11400.0,24.3162,24.3259,24.2968,24.3065,11400.0
2006-01-20 15:00:00,25.0,25.0,24.98,25.0,12000.0,24.3065,24.3065,24.2871,24.3065,12000.0
2006-01-20 15:05:00,24.98,25.0,24.97,25.0,2400.0,24.2871,24.3065,24.2773,24.3065,2400.0
2006-01-20 15:10:00,25.0,25.0,24.96,24.97,5600.0,24.3065,24.3065,24.2676,24.2773,5600.0
2006-01-20 15:15:00,24.97,24.98,24.96,24.98,31200.0,24.2773,24.2871,24.2676,24.2871,31200.0
2006-01-20 15:20:00,24.98,24.98,24.95,24.95,6200.0,24.2871,24.2871,24.2579,24.2579,6200.0
2006-01-20 15:25:00,24.95,24.95,24.91,24.93,18500.0,24.2579,24.2579,24.219,24.2384,18500.0
2006-01-20 15:30:00,24.92,24.95,24.91,24.91,19300.0,24.2287,24.2579,24.219,24.219,19300.0
2006-01-20 15:35:00,24.91,24.93,24.91,24.93,33900.0,24.219,24.2384,24.219,24.2384,33900.0
2006-01-20 15:40:00,24.93,24.99,24.93,24.98,32500.0,24.2384,24.2968,24.2384,24.2871,32500.0
2006-01-20 15:45:00,24.98,25.0,24.97,25.0,14300.0,24.2871,24.3065,24.2773,24.3065,14300.0
2006-01-20 15:50:00,25.0,25.0,24.98,24.99,10700.0,24.3065,24.3065,24.2871,24.2968,10700.0
2006-01-20 15:55:00,24.99,25.0,24.98,25.0,59900.0,24.2968,24.3065,24.2871,24.3065,59900.0
2006-01-23 09:30:00,25.05,25.05,25.05,25.05,15400.0,24.3551,24.3551,24.3551,24.3551,15400.0
2006-01-23 09:35:00,25.04,25.04,25.0,25.02,6700.0,24.3454,24.3454,24.3065,24.3259,6700.0
2006-01-23 09:40:00,25.03,25.06,25.03,25.03,2200.0,24.3357,24.3648,24.3357,24.3357,2200.0
2006-01-23 09:45:00,25.02,25.03,24.99,25.03,3200.0,24.3259,24.3357,24.2968,24.3357,3200.0
2006-01-23 09:50:00,25.03,25.03,25.0,25.01,5400.0,24.3357,24.3357,24.3065,24.3162,5400.0
2006-01-23 09:55:00,25.01,25.01,24.99,25.0,2900.0,24.3162,24.3162,24.2968,24.3065,2900.0
2006-01-23 10:00:00,25.0,25.0,24.98,24.99,45200.0,24.3065,24.3065,24.2871,24.2968,45200.0
2006-01-23 10:05:00,25.0,25.0,24.96,24.97,8000.0,24.3065,24.3065,24.2676,24.2773,8000.0
2006-01-23 10:10:00,24.97,24.99,24.97,24.97,5300.0,24.2773,24.2968,24.2773,24.2773,5300.0
2006-01-23 10:15:00,24.98,24.98,24.95,24.95,5000.0,24.2871,24.2871,24.2579,24.2579,5000.0
2006-01-23 10:20:00,24.96,24.99,24.96,24.97,5500.0,24.2676,24.2968,24.2676,24.2773,5500.0
2006-01-23 10:25:00,24.96,24.99,24.96,24.99,7300.0,24.2676,24.2968,24.2676,24.2968,7300.0
2006-01-23 10:30:00,24.98,25.0,24.98,25.0,2000.0,24.2871,24.3065,24.2871,24.3065,2000.0
2006-01-23 10:35:00,24.99,25.0,24.98,25.0,1900.0,24.2968,24.3065,24.2871,24.3065,1900.0
2006-01-23 10:40:00,25.0,25.0,24.99,25.0,2400.0,24.3065,24.3065,24.2968,24.3065,2400.0
2006-01-23 10:45:00,25.0,25.0,24.99,24.99,1700.0,24.3065,24.3065,24.2968,24.2968,1700.0
2006-01-23 10:50:00,25.0,25.0,25.0,25.0,13300.0,24.3065,24.3065,24.3065,24.3065,13300.0
2006-01-23 10:55:00,25.0,25.03,25.0,25.01,19200.0,24.3065,24.3357,24.3065,24.3162,19200.0
2006-01-23 11:00:00,25.0,25.01,25.0,25.0,7100.0,24.3065,24.3162,24.3065,24.3065,7100.0
2006-01-23 11:05:00,25.0,25.01,24.99,25.01,6700.0,24.3065,24.3162,24.2968,24.3162,6700.0
2006-01-23 11:10:00,25.01,25.04,25.01,25.03,10100.0,24.3162,24.3454,24.3162,24.3357,10100.0
2006-01-23 11:15:00,25.03,25.05,25.03,25.05,2300.0,24.3357,24.3551,24.3357,24.3551,2300.0
2006-01-23 11:20:00,25.05,25.05,25.04,25.05,5800.0,24.3551,24.3551,24.3454,24.3551,5800.0
2006-01-23 11:25:00,25.05,25.05,25.04,25.05,6400.0,24.3551,24.3551,24.3454,24.3551,6400.0
2006-01-23 11:30:00,25.05,25.07,25.03,25.07,10400.0,24.3551,24.3746,24.3357,24.3746,10400.0
2006-01-23 11:35:00,25.09,25.09,25.08,25.09,3400.0,24.394,24.394,24.3843,24.394,3400.0
2006-01-23 11:40:00,25.07,25.08,25.07,25.07,1300.0,24.3746,24.3843,24.3746,24.3746,1300.0
2006-01-23 11:45:00,25.08,25.1,25.08,25.1,6400.0,24.3843,24.4037,24.3843,24.4037,6400.0
2006-01-23 11:50:00,25.1,25.26,25.1,25.26,5600.0,24.4037,24.5593,24.4037,24.5593,5600.0
2006-01-23 11:55:00,25.27,25.3,25.27,25.3,3700.0,24.569,24.5982,24.569,24.5982,3700.0
2006-01-23 12:00:00,25.3,25.3,25.28,25.29,3300.0,24.5982,24.5982,24.5787,24.5885,3300.0
2006-01-23 12:05:00,25.27,25.27,25.25,25.25,1500.0,24.569,24.569,24.5496,24.5496,1500.0
2006-01-23 12:10:00,25.27,25.28,25.27,25.27,1400.0,24.569,24.5787,24.569,24.569,1400.0
2006-01-23 12:15:00,25.27,25.27,25.19,25.19,4900.0,24.569,24.569,24.4912,24.4912,4900.0
2006-01-23 12:20:00,25.2,25.2,25.18,25.19,3000.0,24.501,24.501,24.4815,24.4912,3000.0
2006-01-23 12:25:00,25.18,25.18,25.14,25.14,2600.0,24.4815,24.4815,24.4426,24.4426,2600.0
2006-01-23 12:30:00,25.15,25.16,25.15,25.16,400.0,24.4523,24.4621,24.4523,24.4621,400.0
2006-01-23 12:35:00,25.16,25.16,25.14,25.14,2500.0,24.4621,24.4621,24.4426,24.4426,2500.0
2006-01-23 12:40:00,25.11,25.11,25.11,25.11,400.0,24.4135,24.4135,24.4135,24.4135,400.0
2006-01-23 12:45:00,25.1,25.11,25.09,25.11,3200.0,24.4037,24.4135,24.394,24.4135,3200.0
2006-01-23 12:50:00,25.1,25.11,25.09,25.11,1900.0,24.4037,24.4135,24.394,24.4135,1900.0
2006-01-23 12:55:00,25.11,25.11,25.09,25.09,6900.0,24.4135,24.4135,24.394,24.394,6900.0
2006-01-23 13:00:00,25.09,25.12,25.09,25.12,3400.0,24.394,24.4232,24.394,24.4232,3400.0
2006-01-23 13:05:00,25.12,25.18,25.12,25.16,7600.0,24.4232,24.4815,24.4232,24.4621,7600.0
2006-01-23 13:10:00,25.16,25.16,25.15,25.15,1400.0,24.4621,24.4621,24.4523,24.4523,1400.0
2006-01-23 13:15:00,25.15,25.15,25.14,25.14,3300.0,24.4523,24.4523,24.4426,24.4426,3300.0
2006-01-23 13:20:00,25.15,25.16,25.14,25.16,2800.0,24.4523,24.4621,24.4426,24.4621,2800.0
2006-01-23 13:25:00,25.16,25.18,25.15,25.18,5500.0,24.4621,24.4815,24.4523,24.4815,5500.0
2006-01-23 13:30:00,25.18,25.18,25.17,25.17,1600.0,24.4815,24.4815,24.4718,24.4718,1600.0
2006-01-23 13:35:00,25.17,25.18,25.16,25.17,1400.0,24.4718,24.4815,24.4621,24.4718,1400.0
2006-01-23 13:40:00,25.17,25.17,25.09,25.09,8000.0,24.4718,24.4718,24.394,24.394,8000.0
2006-01-23 13:45:00,25.08,25.1,25.08,25.09,2900.0,24.3843,24.4037,24.3843,24.394,2900.0
2006-01-23 13:50:00,25.08,25.1,25.07,25.09,4300.0,24.3843,24.4037,24.3746,24.394,4300.0
2006-01-23 13:55:00,25.08,25.11,25.07,25.11,3700.0,24.3843,24.4135,24.3746,24.4135,3700.0
2006-01-23 14:00:00,25.09,25.09,25.04,25.05,10100.0,24.394,24.394,24.3454,24.3551,10100.0
2006-01-23 14:05:00,25.05,25.06,25.04,25.05,1200.0,24.3551,24.3648,24.3454,24.3551,1200.0
2006-01-23 14:10:00,25.06,25.06,25.0,25.02,9200.0,24.3648,24.3648,24.3065,24.3259,9200.0
2006-01-23 14:15:00,25.02,25.04,25.01,25.04,5200.0,24.3259,24.3454,24.3162,24.3454,5200.0
2006-01-23 14:20:00,25.04,25.06,25.03,25.05,2400.0,24.3454,24.3648,24.3357,24.3551,2400.0
2006-01-23 14:25:00,25.04,25.04,25.03,25.03,2600.0,24.3454,24.3454,24.3357,24.3357,2600.0
2006-01-23 14:30:00,25.04,25.07,25.04,25.06,4400.0,24.3454,24.3746,24.3454,24.3648,4400.0
2006-01-23 14:35:00,25.04,25.04,25.02,25.04,2400.0,24.3454,24.3454,24.3259,24.3454,2400.0
2006-01-23 14:40:00,25.04,25.07,25.04,25.06,2400.0,24.3454,24.3746,24.3454,24.3648,2400.0
2006-01-23 14:45:00,25.07,25.07,25.05,25.07,4800.0,24.3746,24.3746,24.3551,24.3746,4800.0
2006-01-23 14:50:00,25.06,25.07,25.03,25.04,3700.0,24.3648,24.3746,24.3357,24.3454,3700.0
2006-01-23 14:55:00,25.05,25.13,25.04,25.13,8000.0,24.3551,24.4329,24.3454,24.4329,8000.0
2006-01-23 15:00:00,25.15,25.2,25.14,25.2,129000.0,24.4523,24.501,24.4426,24.501,129000.0
2006-01-23 15:05:00,25.18,25.22,25.18,25.2,4000.0,24.4815,24.5204,24.4815,24.501,4000.0
2006-01-23 15:10:00,25.2,25.21,25.15,25.16,9100.0,24.501,24.5107,24.4523,24.4621,9100.0
2006-01-23 15:15:00,25.17,25.19,25.17,25.19,4900.0,24.4718,24.4912,24.4718,24.4912,4900.0
2006-01-23 15:20:00,25.19,25.19,25.15,25.18,30900.0,24.4912,24.4912,24.4523,24.4815,30900.0
2006-01-23 15:25:00,25.18,25.18,25.07,25.08,18700.0,24.4815,24.4815,24.3746,24.3843,18700.0
2006-01-23 15:30:00,25.08,25.08,25.02,25.06,5900.0,24.3843,24.3843,24.3259,24.3648,5900.0
2006-01-23 15:35:00,25.05,25.07,25.02,25.05,5100.0,24.3551,24.3746,24.3259,24.3551,5100.0
2006-01-23 15:40:00,25.05,25.08,25.04,25.06,20600.0,24.3551,24.3843,24.3454,24.3648,20600.0
2006-01-23 15:45:00,25.07,25.08,25.04,25.05,15800.0,24.3746,24.3843,24.3454,24.3551,15800.0
2006-01-23 15:50:00,25.05,25.09,25.03,25.09,26000.0,24.3551,24.394,24.3357,24.394,26000.0
2006-01-23 15:55:00,25.09,25.11,25.08,25.1,20600.0,24.394,24.4135,24.3843,24.4037,20600.0
2006-01-24 09:30:00,25.14,25.19,25.14,25.19,18700.0,24.4426,24.4912,24.4426,24.4912,18700.0
2006-01-24 09:35:00,25.19,25.19,25.05,25.07,5500.0,24.4912,24.4912,24.3551,24.3746,5500.0
2006-01-24 09:40:00,25.08,25.1,25.05,25.08,4200.0,24.3843,24.4037,24.3551,24.3843,4200.0
2006-01-24 09:45:00,25.08,25.18,25.08,25.11,7700.0,24.3843,24.4815,24.3843,24.4135,7700.0
2006-01-24 09:50:00,25.11,25.17,25.1,25.12,7600.0,24.4135,24.4718,24.4037,24.4232,7600.0
2006-01-24 09:55:00,25.13,25.13,25.04,25.05,8800.0,24.4329,24.4329,24.3454,24.3551,8800.0
2006-01-24 10:00:00,25.05,25.2,25.04,25.15,9400.0,24.3551,24.501,24.3454,24.4523,9400.0
2006-01-24 10:05:00,25.15,25.16,25.11,25.15,3400.0,24.4523,24.4621,24.4135,24.4523,3400.0
2006-01-24 10:10:00,25.13,25.13,25.1,25.12,4300.0,24.4329,24.4329,24.4037,24.4232,4300.0
2006-01-24 10:15:00,25.13,25.17,25.12,25.14,4700.0,24.4329,24.4718,24.4232,24.4426,4700.0
2006-01-24 10:20:00,25.14,25.2,25.13,25.14,5600.0,24.4426,24.501,24.4329,24.4426,5600.0
2006-01-24 10:25:00,25.13,25.14,25.12,25.13,8000.0,24.4329,24.4426,24.4232,24.4329,8000.0
2006-01-24 10:30:00,25.13,25.14,25.12,25.14,8800.0,24.4329,24.4426,24.4232,24.4426,8800.0
2006-01-24 10:35:00,25.13,25.13,25.12,25.13,8000.0,24.4329,24.4329,24.4232,24.4329,8000.0
2006-01-24 10:40:00,25.14,25.14,25.05,25.06,25800.0,24.4426,24.4426,24.3551,24.3648,25800.0
2006-01-24 10:45:00,25.06,25.08,25.06,25.07,9400.0,24.3648,24.3843,24.3648,24.3746,9400.0
2006-01-24 10:50:00,25.07,25.07,25.05,25.05,29400.0,24.3746,24.3746,24.3551,24.3551,29400.0
2006-01-24 10:55:00,25.03,25.03,25.01,25.01,8100.0,24.3357,24.3357,24.3162,24.3162,8100.0
2006-01-24 11:00:00,25.02,25.03,25.01,25.02,11600.0,24.3259,24.3357,24.3162,24.3259,11600.0
2006-01-24 11:05:00,25.01,25.02,24.98,25.02,19200.0,24.3162,24.3259,24.2871,24.3259,19200.0
2006-01-24 11:10:00,25.0,25.01,24.98,24.98,6600.0,24.3065,24.3162,24.2871,24.2871,6600.0
2006-01-24 11:15:00,24.99,25.0,24.98,25.0,7400.0,24.2968,24.3065,24.2871,24.3065,7400.0
2006-01-24 11:20:00,25.0,25.02,25.0,25.01,12400.0,24.3065,24.3259,24.3065,24.3162,12400.0
2006-01-24 11:25:00,25.01,25.03,24.99,24.99,7900.0,24.3162,24.3357,24.2968,24.2968,7900.0
2006-01-24 11:30:00,24.99,25.0,24.95,24.95,15800.0,24.2968,24.3065,24.2579,24.2579,15800.0
2006-01-24 11:35:00,24.92,24.95,24.83,24.83,18900.0,24.2287,24.2579,24.1412,24.1412,18900.0
2006-01-24 11:40:00,24.85,24.85,24.82,24.83,6600.0,24.1607,24.1607,24.1315,24.1412,6600.0
2006-01-24 11:45:00,24.83,24.86,24.83,24.86,4800.0,24.1412,24.1704,24.1412,24.1704,4800.0
2006-01-24 11:50:00,24.84,24.86,24.84,24.86,2000.0,24.1509,24.1704,24.1509,24.1704,2000.0
2006-01-24 11:55:00,24.86,24.88,24.86,24.88,2900.0,24.1704,24.1898,24.1704,24.1898,2900.0
2006-01-24 12:00:00,24.88,24.91,24.88,24.91,4300.0,24.1898,24.219,24.1898,24.219,4300.0
2006-01-24 12:05:00,24.91,24.99,24.91,24.97,3700.0,24.219,24.2968,24.219,24.2773,3700.0
2006-01-24 12:10:00,24.99,25.05,24.99,25.05,11700.0,24.2968,24.3551,24.2968,24.3551,11700.0
2006-01-24 12:15:00,25.04,25.04,24.97,24.97,6100.0,24.3454,24.3454,24.2773,24.2773,6100.0
2006-01-24 12:20:00,24.98,24.98,24.92,24.94,3800.0,24.2871,24.2871,24.2287,24.2482,3800.0
2006-01-24 12:25:00,24.95,24.97,24.95,24.96,4700.0,24.2579,24.2773,24.2579,24.2676,4700.0
2006-01-24 12:30:00,24.96,24.98,24.94,24.98,4500.0,24.2676,24.2871,24.2482,24.2871,4500.0
2006-01-24 12:35:00,24.97,24.98,24.94,24.98,3400.0,24.2773,24.2871,24.2482,24.2871,3400.0
2006-01-24 12:40:00,24.98,25.0,24.96,24.99,4900.0,24.2871,24.3065,24.2676,24.2968,4900.0
2006-01-24 12:45:00,24.99,25.0,24.95,24.99,3100.0,24.2968,24.3065,24.2579,24.2968,3100.0
2006-01-24 12:50:00,25.0,25.04,24.99,25.04,4100.0,24.3065,24.3454,24.2968,24.3454,4100.0
2006-01-24 12:55:00,25.04,25.1,25.04,25.04,12300.0,24.3454,24.4037,24.3454,24.3454,12300.0
2006-01-24 13:00:00,25.05,25.06,25.02,25.03,2700.0,24.3551,24.3648,24.3259,24.3357,2700.0
2006-01-24 13:05:00,25.03,25.03,24.99,24.99,3600.0,24.3357,24.3357,24.2968,24.2968,3600.0
2006-01-24 13:10:00,24.99,25.01,24.99,25.0,4800.0,24.2968,24.3162,24.2968,24.3065,4800.0
2006-01-24 13:15:00,24.98,24.98,24.97,24.97,7000.0,24.2871,24.2871,24.2773,24.2773,7000.0
2006-01-24 13:20:00,24.96,24.96,24.94,24.94,1900.0,24.2676,24.2676,24.2482,24.2482,1900.0
2006-01-24 13:25:00,24.94,25.02,24.94,25.0,15800.0,24.2482,24.3259,24.2482,24.3065,15800.0
2006-01-24 13:30:00,25.01,25.01,24.97,24.99,4600.0,24.3162,24.3162,24.2773,24.2968,4600.0
2006-01-24 13:35:00,25.01,25.02,24.95,24.96,11800.0,24.3162,24.3259,24.2579,24.2676,11800.0
2006-01-24 13:40:00,24.96,24.98,24.95,24.95,5600.0,24.2676,24.2871,24.2579,24.2579,5600.0
2006-01-24 13:45:00,24.92,24.95,24.92,24.92,2900.0,24.2287,24.2579,24.2287,24.2287,2900.0
2006-01-24 13:50:00,24.92,24.95,24.92,24.94,6800.0,24.2287,24.2579,24.2287,24.2482,6800.0
2006-01-24 13:55:00,24.93,25.02,24.92,24.99,15900.0,24.2384,24.3259,24.2287,24.2968,15900.0
2006-01-24 14:00:00,25.0,25.05,24.99,25.04,11200.0,24.3065,24.3551,24.2968,24.3454,11200.0
2006-01-24 14:05:00,25.04,25.04,25.01,25.02,7200.0,24.3454,24.3454,24.3162,24.3259,7200.0
2006-01-24 14:10:00,25.01,25.01,24.98,24.98,2900.0,24.3162,24.3162,24.2871,24.2871,2900.0
2006-01-24 14:15:00,24.99,24.99,24.95,24.95,10100.0,24.2968,24.2968,24.2579,24.2579,10100.0
2006-01-24 14:20:00,24.96,24.97,24.92,24.92,5400.0,24.2676,24.2773,24.2287,24.2287,5400.0
2006-01-24 14:25:00,24.92,24.98,24.92,24.98,14000.0,24.2287,24.2871,24.2287,24.2871,14000.0
2006-01-24 14:30:00,24.97,24.98,24.97,24.98,5800.0,24.2773,24.2871,24.2773,24.2871,5800.0
2006-01-24 14:35:00,24.98,24.99,24.96,24.97,9100.0,24.2871,24.2968,24.2676,24.2773,9100.0
2006-01-24 14:40:00,24.98,25.0,24.98,24.99,4700.0,24.2871,24.3065,24.2871,24.2968,4700.0
2006-01-24 14:45:00,25.0,25.01,25.0,25.01,17300.0,24.3065,24.3162,24.3065,24.3162,17300.0
2006-01-24 14:50:00,25.02,25.05,25.0,25.01,8900.0,24.3259,24.3551,24.3065,24.3162,8900.0
2006-01-24 14:55:00,25.01,25.03,25.01,25.03,6300.0,24.3162,24.3357,24.3162,24.3357,6300.0
2006-01-24 15:00:00,25.04,25.05,25.0,25.05,5800.0,24.3454,24.3551,24.3065,24.3551,5800.0
2006-01-24 15:05:00,25.05,25.05,25.01,25.01,5700.0,24.3551,24.3551,24.3162,24.3162,5700.0
2006-01-24 15:10:00,25.0,25.02,24.99,25.0,5400.0,24.3065,24.3259,24.2968,24.3065,5400.0
2006-01-24 15:15:00,25.0,25.02,24.97,24.99,15800.0,24.3065,24.3259,24.2773,24.2968,15800.0
2006-01-24 15:20:00,25.0,25.05,24.98,25.03,12700.0,24.3065,24.3551,24.2871,24.3357,12700.0
2006-01-24 15:25:00,25.04,25.05,25.03,25.05,5000.0,24.3454,24.3551,24.3357,24.3551,5000.0
2006-01-24 15:30:00,25.05,25.05,25.04,25.05,29600.0,24.3551,24.3551,24.3454,24.3551,29600.0
2006-01-24 15:35:00,25.05,25.12,25.05,25.12,7300.0,24.3551,24.4232,24.3551,24.4232,7300.0
2006-01-24 15:40:00,25.12,25.12,25.05,25.1,12200.0,24.4232,24.4232,24.3551,24.4037,12200.0
2006-01-24 15:45:00,25.1,25.1,25.07,25.07,12400.0,24.4037,24.4037,24.3746,24.3746,12400.0
2006-01-24 15:50:00,25.07,25.07,25.04,25.07,11100.0,24.3746,24.3746,24.3454,24.3746,11100.0
2006-01-24 15:55:00,25.07,25.12,25.05,25.1,33700.0,24.3746,24.4232,24.3551,24.4037,33700.0
2006-01-25 09:30:00,25.11,25.12,25.03,25.07,13200.0,24.4135,24.4232,24.3357,24.3746,13200.0
2006-01-25 09:35:00,25.08,25.09,25.0,25.09,2300.0,24.3843,24.394,24.3065,24.394,2300.0
2006-01-25 09:40:00,25.09,25.12,25.09,25.12,800.0,24.394,24.4232,24.394,24.4232,800.0
2006-01-25 09:45:00,25.1,25.2,25.08,25.2,4900.0,24.4037,24.501,24.3843,24.501,4900.0
2006-01-25 09:50:00,25.14,25.16,25.14,25.16,800.0,24.4426,24.4621,24.4426,24.4621,800.0
2006-01-25 09:55:00,25.2,25.21,25.19,25.19,4300.0,24.501,24.5107,24.4912,24.4912,4300.0
2006-01-25 10:00:00,25.17,25.27,25.15,25.19,15400.0,24.4718,24.569,24.4523,24.4912,15400.0
2006-01-25 10:05:00,25.2,25.22,25.16,25.18,6800.0,24.501,24.5204,24.4621,24.4815,6800.0
2006-01-25 10:10:00,25.16,25.17,25.14,25.17,6900.0,24.4621,24.4718,24.4426,24.4718,6900.0
2006-01-25 10:15:00,25.2,25.26,25.2,25.26,2900.0,24.501,24.5593,24.501,24.5593,2900.0
2006-01-25 10:20:00,25.23,25.26,25.23,25.26,500.0,24.5301,24.5593,24.5301,24.5593,500.0
2006-01-25 10:25:00,25.21,25.21,25.17,25.19,4700.0,24.5107,24.5107,24.4718,24.4912,4700.0
2006-01-25 10:30:00,25.19,25.2,25.19,25.19,2200.0,24.4912,24.501,24.4912,24.4912,2200.0
2006-01-25 10:35:00,25.2,25.23,25.2,25.22,2900.0,24.501,24.5301,24.501,24.5204,2900.0
2006-01-25 10:40:00,25.21,25.26,25.2,25.26,6300.0,24.5107,24.5593,24.501,24.5593,6300.0
2006-01-25 10:45:00,25.26,25.33,25.25,25.33,6600.0,24.5593,24.6273,24.5496,24.6273,6600.0
2006-01-25 10:50:00,25.33,25.35,25.33,25.34,2300.0,24.6273,24.6468,24.6273,24.6371,2300.0
2006-01-25 10:55:00,25.34,25.35,25.34,25.34,1200.0,24.6371,24.6468,24.6371,24.6371,1200.0
2006-01-25 11:00:00,25.35,25.35,25.27,25.27,12500.0,24.6468,24.6468,24.569,24.569,12500.0
2006-01-25 11:05:00,25.28,25.29,25.2,25.2,5700.0,24.5787,24.5885,24.501,24.501,5700.0
2006-01-25 11:10:00,25.2,25.23,25.2,25.23,5300.0,24.501,24.5301,24.501,24.5301,5300.0
2006-01-25 11:15:00,25.23,25.25,25.21,25.25,4900.0,24.5301,24.5496,24.5107,24.5496,4900.0
2006-01-25 11:20:00,25.26,25.26,25.25,25.25,2600.0,24.5593,24.5593,24.5496,24.5496,2600.0
2006-01-25 11:25:00,25.25,25.27,25.25,25.27,4900.0,24.5496,24.569,24.5496,24.569,4900.0
2006-01-25 11:30:00,25.28,25.29,25.26,25.26,4300.0,24.5787,24.5885,24.5593,24.5593,4300.0
2006-01-25 11:35:00,25.25,25.25,25.23,25.24,15400.0,24.5496,24.5496,24.5301,24.5398,15400.0
2006-01-25 11:40:00,25.23,25.27,25.23,25.23,10200.0,24.5301,24.569,24.5301,24.5301,10200.0
2006-01-25 11:45:00,25.25,25.25,25.2,25.21,6300.0,24.5496,24.5496,24.501,24.5107,6300.0
2006-01-25 11:50:00,25.21,25.23,25.21,25.23,4400.0,24.5107,24.5301,24.5107,24.5301,4400.0
2006-01-25 11:55:00,25.23,25.25,25.23,25.25,4400.0,24.5301,24.5496,24.5301,24.5496,4400.0
2006-01-25 12:00:00,25.25,25.26,25.23,25.25,2500.0,24.5496,24.5593,24.5301,24.5496,2500.0
2006-01-25 12:05:00,25.26,25.27,25.26,25.26,1400.0,24.5593,24.569,24.5593,24.5593,1400.0
2006-01-25 12:10:00,25.26,25.26,25.23,25.23,1600.0,24.5593,24.5593,24.5301,24.5301,1600.0
2006-01-25 12:15:00,25.21,25.24,25.21,25.24,11700.0,24.5107,24.5398,24.5107,24.5398,11700.0
2006-01-25 12:20:00,25.24,25.24,25.16,25.16,3400.0,24.5398,24.5398,24.4621,24.4621,3400.0
2006-01-25 12:25:00,25.14,25.14,25.11,25.12,1200.0,24.4426,24.4426,24.4135,24.4232,1200.0
2006-01-25 12:30:00,25.16,25.16,25.13,25.16,2700.0,24.4621,24.4621,24.4329,24.4621,2700.0
2006-01-25 12:35:00,25.15,25.15,25.14,25.15,800.0,24.4523,24.4523,24.4426,24.4523,800.0
2006-01-25 12:40:00,25.14,25.15,25.12,25.12,2700.0,24.4426,24.4523,24.4232,24.4232,2700.0
2006-01-25 12:45:00,25.15,25.17,25.15,25.16,900.0,24.4523,24.4718,24.4523,24.4621,900.0
2006-01-25 12:50:00,25.16,25.17,25.13,25.15,5100.0,24.4621,24.4718,24.4329,24.4523,5100.0
2006-01-25 12:55:00,25.15,25.17,25.14,25.15,1700.0,24.4523,24.4718,24.4426,24.4523,1700.0
2006-01-25 13:00:00,25.15,25.16,25.15,25.15,3500.0,24.4523,24.4621,24.4523,24.4523,3500.0
2006-01-25 13:05:00,25.16,25.19,25.16,25.18,3800.0,24.4621,24.4912,24.4621,24.4815,3800.0
2006-01-25 13:10:00,25.19,25.19,25.17,25.18,1800.0,24.4912,24.4912,24.4718,24.4815,1800.0
2006-01-25 13:15:00,25.18,25.18,25.17,25.17,2200.0,24.4815,24.4815,24.4718,24.4718,2200.0
2006-01-25 13:20:00,25.17,25.2,25.17,25.19,4100.0,24.4718,24.501,24.4718,24.4912,4100.0
2006-01-25 13:25:00,25.19,25.19,25.19,25.19,1600.0,24.4912,24.4912,24.4912,24.4912,1600.0
2006-01-25 13:30:00,25.19,25.19,25.18,25.19,1200.0,24.4912,24.4912,24.4815,24.4912,1200.0
2006-01-25 13:35:00,25.18,25.19,25.18,25.19,3300.0,24.4815,24.4912,24.4815,24.4912,3300.0
2006-01-25 13:40:00,25.19,25.2,25.18,25.19,2600.0,24.4912,24.501,24.4815,24.4912,2600.0
2006-01-25 13:45:00,25.18,25.2,25.15,25.15,5700.0,24.4815,24.501,24.4523,24.4523,5700.0
2006-01-25 13:50:00,25.15,25.17,25.15,25.16,1600.0,24.4523,24.4718,24.4523,24.4621,1600.0
2006-01-25 13:55:00,25.15,25.17,25.15,25.17,3000.0,24.4523,24.4718,24.4523,24.4718,3000.0
2006-01-25 14:00:00,25.16,25.16,25.12,25.13,5900.0,24.4621,24.4621,24.4232,24.4329,5900.0
2006-01-25 14:05:00,25.14,25.16,25.13,25.16,5500.0,24.4426,24.4621,24.4329,24.4621,5500.0
2006-01-25 14:10:00,25.17,25.18,25.15,25.15,2900.0,24.4718,24.4815,24.4523,24.4523,2900.0
2006-01-25 14:15:00,25.17,25.2,25.16,25.2,23700.0,24.4718,24.501,24.4621,24.501,23700.0
2006-01-25 14:20:00,25.2,25.2,25.15,25.18,4000.0,24.501,24.501,24.4523,24.4815,4000.0
2006-01-25 14:25:00,25.18,25.2,25.17,25.19,3500.0,24.4815,24.501,24.4718,24.4912,3500.0
2006-01-25 14:30:00,25.19,25.19,25.19,25.19,2600.0,24.4912,24.4912,24.4912,24.4912,2600.0
2006-01-25 14:35:00,25.2,25.21,25.2,25.21,7800.0,24.501,24.5107,24.501,24.5107,7800.0
2006-01-25 14:40:00,25.21,25.24,25.16,25.19,10600.0,24.5107,24.5398,24.4621,24.4912,10600.0
2006-01-25 14:45:00,25.17,25.19,25.14,25.16,6600.0,24.4718,24.4912,24.4426,24.4621,6600.0
2006-01-25 14:50:00,25.17,25.19,25.16,25.19,7000.0,24.4718,24.4912,24.4621,24.4912,7000.0
2006-01-25 14:55:00,25.19,25.19,25.13,25.14,2100.0,24.4912,24.4912,24.4329,24.4426,2100.0
2006-01-25 15:00:00,25.15,25.17,25.13,25.14,5000.0,24.4523,24.4718,24.4329,24.4426,5000.0
2006-01-25 15:05:00,25.15,25.16,25.14,25.16,7800.0,24.4523,24.4621,24.4426,24.4621,7800.0
2006-01-25 15:10:00,25.15,25.2,25.15,25.2,4400.0,24.4523,24.501,24.4523,24.501,4400.0
2006-01-25 15:15:00,25.2,25.2,25.18,25.19,11000.0,24.501,24.501,24.4815,24.4912,11000.0
2006-01-25 15:20:00,25.2,25.2,25.16,25.18,5600.0,24.501,24.501,24.4621,24.4815,5600.0
2006-01-25 15:25:00,25.18,25.22,25.18,25.2,3900.0,24.4815,24.5204,24.4815,24.501,3900.0
2006-01-25 15:30:00,25.21,25.21,25.19,25.21,11200.0,24.5107,24.5107,24.4912,24.5107,11200.0
2006-01-25 15:35:00,25.21,25.23,25.2,25.23,11700.0,24.5107,24.5301,24.501,24.5301,11700.0
2006-01-25 15:40:00,25.24,25.28,25.23,25.26,11200.0,24.5398,24.5787,24.5301,24.5593,11200.0
2006-01-25 15:45:00,25.26,25.26,25.25,25.26,3000.0,24.5593,24.5593,24.5496,24.5593,3000.0
2006-01-25 15:50:00,25.27,25.3,25.26,25.29,19700.0,24.569,24.5982,24.5593,24.5885,19700.0
2006-01-25 15:55:00,25.3,25.3,25.29,25.3,16500.0,24.5982,24.5982,24.5885,24.5982,16500.0
2006-01-26 09:30:00,26.05,26.05,26.05,26.05,100.0,25.3274,25.3274,25.3274,25.3274,100.0
2006-01-26 09:35:00,28.0,28.75,28.0,28.75,400.0,27.2233,27.9525,27.2233,27.9525,400.0
2006-01-26 09:40:00,28.82,28.82,28.74,28.74,700.0,28.0205,28.0205,27.9428,27.9428,700.0
2006-01-26 09:45:00,28.74,28.74,28.74,28.74,0.0,27.9428,27.9428,27.9428,27.9428,0.0
2006-01-26 09:50:00,27.5,27.51,27.5,27.51,107900.0,26.7372,26.7469,26.7372,26.7469,107900.0
2006-01-26 09:55:00,27.55,27.92,27.55,27.86,134000.0,26.7858,27.1455,26.7858,27.0872,134000.0
2006-01-26 10:00:00,27.85,27.87,27.8,27.81,89900.0,27.0774,27.0969,27.0288,27.0386,89900.0
2006-01-26 10:05:00,27.82,27.85,27.77,27.84,69800.0,27.0483,27.0774,26.9997,27.0677,69800.0
2006-01-26 10:10:00,27.84,27.97,27.83,27.94,94200.0,27.0677,27.1941,27.058,27.1649,94200.0
2006-01-26 10:15:00,27.9,27.97,27.87,27.93,40800.0,27.1261,27.1941,27.0969,27.1552,40800.0
2006-01-26 10:20:00,27.93,28.0,27.9,28.0,31200.0,27.1552,27.2233,27.1261,27.2233,31200.0
2006-01-26 10:25:00,28.0,28.16,27.99,28.11,97900.0,27.2233,27.3788,27.2136,27.3302,97900.0
2006-01-26 10:30:00,28.11,28.24,28.09,28.23,34100.0,27.3302,27.4566,27.3108,27.4469,34100.0
2006-01-26 10:35:00,28.24,28.37,28.24,28.3,81600.0,27.4566,27.583,27.4566,27.515,81600.0
2006-01-26 10:40:00,28.3,28.34,28.28,28.31,84600.0,27.515,27.5539,27.4955,27.5247,84600.0
2006-01-26 10:45:00,28.31,28.35,28.26,28.33,101500.0,27.5247,27.5636,27.4761,27.5441,101500.0
2006-01-26 10:50:00,28.34,28.44,28.33,28.41,31800.0,27.5539,27.6511,27.5441,27.6219,31800.0
2006-01-26 10:55:00,28.41,28.48,28.37,28.42,78800.0,27.6219,27.69,27.583,27.6316,78800.0
2006-01-26 11:00:00,28.41,28.41,28.25,28.28,42000.0,27.6219,27.6219,27.4663,27.4955,42000.0
2006-01-26 11:05:00,28.28,28.39,28.28,28.35,47700.0,27.4955,27.6025,27.4955,27.5636,47700.0
2006-01-26 11:10:00,28.32,28.4,28.3,28.4,25500.0,27.5344,27.6122,27.515,27.6122,25500.0
2006-01-26 11:15:00,28.4,28.41,28.38,28.4,32800.0,27.6122,27.6219,27.5927,27.6122,32800.0
2006-01-26 11:20:00,28.4,28.42,28.39,28.41,45100.0,27.6122,27.6316,27.6025,27.6219,45100.0
2006-01-26 11:25:00,28.41,28.66,28.4,28.66,71700.0,27.6219,27.865,27.6122,27.865,71700.0
2006-01-26 11:30:00,28.66,28.74,28.58,28.65,69700.0,27.865,27.9428,27.7872,27.8553,69700.0
2006-01-26 11:35:00,28.65,28.73,28.65,28.68,61100.0,27.8553,27.933,27.8553,27.8844,61100.0
2006-01-26 11:40:00,28.68,28.7,28.68,28.69,14700.0,27.8844,27.9039,27.8844,27.8941,14700.0
2006-01-26 11:45:00,28.69,28.69,28.68,28.68,27600.0,27.8941,27.8941,27.8844,27.8844,27600.0
2006-01-26 11:50:00,28.68,28.7,28.68,28.7,49600.0,27.8844,27.9039,27.8844,27.9039,49600.0
2006-01-26 11:55:00,28.7,28.7,28.66,28.68,17700.0,27.9039,27.9039,27.865,27.8844,17700.0
2006-01-26 12:00:00,28.68,28.68,28.64,28.66,63800.0,27.8844,27.8844,27.8455,27.865,63800.0
2006-01-26 12:05:00,28.65,28.65,28.54,28.55,53900.0,27.8553,27.8553,27.7483,27.758,53900.0
2006-01-26 12:10:00,28.55,28.56,28.52,28.55,45500.0,27.758,27.7677,27.7289,27.758,45500.0
2006-01-26 12:15:00,28.55,28.61,28.54,28.57,32900.0,27.758,27.8164,27.7483,27.7775,32900.0
2006-01-26 12:20:00,28.57,28.61,28.56,28.6,15500.0,27.7775,27.8164,27.7677,27.8066,15500.0
2006-01-26 12:25:00,28.6,28.6,28.57,28.58,18200.0,27.8066,27.8066,27.7775,27.7872,18200.0
2006-01-26 12:30:00,28.59,28.6,28.58,28.6,62200.0,27.7969,27.8066,27.7872,27.8066,62200.0
2006-01-26 12:35:00,28.6,28.6,28.58,28.59,42600.0,27.8066,27.8066,27.7872,27.7969,42600.0
2006-01-26 12:40:00,28.59,28.59,28.58,28.59,16700.0,27.7969,27.7969,27.7872,27.7969,16700.0
2006-01-26 12:45:00,28.58,28.59,28.55,28.56,43700.0,27.7872,27.7969,27.758,27.7677,43700.0
2006-01-26 12:50:00,28.55,28.55,28.51,28.53,18100.0,27.758,27.758,27.7191,27.7386,18100.0
2006-01-26 12:55:00,28.55,28.55,28.48,28.5,47100.0,27.758,27.758,27.69,27.7094,47100.0
2006-01-26 13:00:00,28.51,28.53,28.5,28.5,16900.0,27.7191,27.7386,27.7094,27.7094,16900.0
2006-01-26 13:05:00,28.51,28.55,28.51,28.54,218500.0,27.7191,27.758,27.7191,27.7483,218500.0
2006-01-26 13:10:00,28.55,28.59,28.54,28.59,494200.0,27.758,27.7969,27.7483,27.7969,494200.0
2006-01-26 13:15:00,28.59,28.59,28.54,28.58,11900.0,27.7969,27.7969,27.7483,27.7872,11900.0
2006-01-26 13:20:00,28.56,28.6,28.55,28.57,20600.0,27.7677,27.8066,27.758,27.7775,20600.0
2006-01-26 13:25:00,28.56,28.57,28.55,28.57,10600.0,27.7677,27.7775,27.758,27.7775,10600.0
2006-01-26 13:30:00,28.55,28.56,28.54,28.56,7700.0,27.758,27.7677,27.7483,27.7677,7700.0
2006-01-26 13:35:00,28.55,28.6,28.55,28.59,8300.0,27.758,27.8066,27.758,27.7969,8300.0
2006-01-26 13:40:00,28.59,28.61,28.59,28.6,28500.0,27.7969,27.8164,27.7969,27.8066,28500.0
2006-01-26 13:45:00,28.6,28.64,28.56,28.58,36400.0,27.8066,27.8455,27.7677,27.7872,36400.0
2006-01-26 13:50:00,28.57,28.6,28.57,28.58,17000.0,27.7775,27.8066,27.7775,27.7872,17000.0
2006-01-26 13:55:00,28.59,28.61,28.59,28.61,30300.0,27.7969,27.8164,27.7969,27.8164,30300.0
2006-01-26 14:00:00,28.62,28.64,28.61,28.62,20200.0,27.8261,27.8455,27.8164,27.8261,20200.0
2006-01-26 14:05:00,28.62,28.64,28.57,28.62,24800.0,27.8261,27.8455,27.7775,27.8261,24800.0
2006-01-26 14:10:00,28.62,28.66,28.6,28.6,23100.0,27.8261,27.865,27.8066,27.8066,23100.0
2006-01-26 14:15:00,28.61,28.61,28.54,28.55,17100.0,27.8164,27.8164,27.7483,27.758,17100.0
2006-01-26 14:20:00,28.55,28.59,28.55,28.58,25300.0,27.758,27.7969,27.758,27.7872,25300.0
2006-01-26 14:25:00,28.58,28.69,28.57,28.67,23800.0,27.7872,27.8941,27.7775,27.8747,23800.0
2006-01-26 14:30:00,28.66,28.73,28.66,28.67,24900.0,27.865,27.933,27.865,27.8747,24900.0
2006-01-26 14:35:00,28.67,28.7,28.67,28.67,9900.0,27.8747,27.9039,27.8747,27.8747,9900.0
2006-01-26 14:40:00,28.67,28.69,28.66,28.69,12600.0,27.8747,27.8941,27.865,27.8941,12600.0
2006-01-26 14:45:00,28.68,28.7,28.67,28.69,18900.0,27.8844,27.9039,27.8747,27.8941,18900.0
2006-01-26 14:50:00,28.69,28.73,28.68,28.71,45000.0,27.8941,27.933,27.8844,27.9136,45000.0
2006-01-26 14:55:00,28.71,28.72,28.68,28.68,21700.0,27.9136,27.9233,27.8844,27.8844,21700.0
2006-01-26 15:00:00,28.68,28.75,28.68,28.75,43800.0,27.8844,27.9525,27.8844,27.9525,43800.0
2006-01-26 15:05:00,28.75,28.77,28.72,28.73,23100.0,27.9525,27.9719,27.9233,27.933,23100.0
2006-01-26 15:10:00,28.73,28.75,28.73,28.74,23500.0,27.933,27.9525,27.933,27.9428,23500.0
2006-01-26 15:15:00,28.73,28.75,28.69,28.7,52000.0,27.933,27.9525,27.8941,27.9039,52000.0
2006-01-26 15:20:00,28.7,28.71,28.7,28.71,23800.0,27.9039,27.9136,27.9039,27.9136,23800.0
2006-01-26 15:25:00,28.71,28.71,28.69,28.69,53700.0,27.9136,27.9136,27.8941,27.8941,53700.0
2006-01-26 15:30:00,28.69,28.78,28.69,28.71,71000.0,27.8941,27.9816,27.8941,27.9136,71000.0
2006-01-26 15:35:00,28.71,28.74,28.7,28.74,24800.0,27.9136,27.9428,27.9039,27.9428,24800.0
2006-01-26 15:40:00,28.74,28.87,28.74,28.8,36400.0,27.9428,28.0691,27.9428,28.0011,36400.0
2006-01-26 15:45:00,28.8,28.81,28.74,28.75,43800.0,28.0011,28.0108,27.9428,27.9525,43800.0
2006-01-26 15:50:00,28.76,28.87,28.75,28.85,40200.0,27.9622,28.0691,27.9525,28.0497,40200.0
2006-01-26 15:55:00,28.85,28.93,28.82,28.83,59300.0,28.0497,28.1275,28.0205,28.0303,59300.0
2006-01-27 09:30:00,28.55,28.6,28.46,28.6,31400.0,27.758,27.8066,27.6705,27.8066,31400.0
2006-01-27 09:35:00,28.58,28.58,28.48,28.54,16200.0,27.7872,27.7872,27.69,27.7483,16200.0
2006-01-27 09:40:00,28.54,28.58,28.47,28.51,15300.0,27.7483,27.7872,27.6802,27.7191,15300.0
2006-01-27 09:45:00,28.5,28.68,28.5,28.68,23100.0,27.7094,27.8844,27.7094,27.8844,23100.0
2006-01-27 09:50:00,28.67,28.72,28.6,28.72,15000.0,27.8747,27.9233,27.8066,27.9233,15000.0
2006-01-27 09:55:00,28.72,28.8,28.72,28.8,17300.0,27.9233,28.0011,27.9233,28.0011,17300.0
2006-01-27 10:00:00,28.8,28.98,28.77,28.96,91500.0,28.0011,28.1761,27.9719,28.1567,91500.0
2006-01-27 10:05:00,28.91,28.91,28.78,28.8,26700.0,28.108,28.108,27.9816,28.0011,26700.0
2006-01-27 10:10:00,28.81,28.95,28.81,28.92,47100.0,28.0108,28.1469,28.0108,28.1178,47100.0
2006-01-27 10:15:00,28.91,28.91,28.85,28.86,39200.0,28.108,28.108,28.0497,28.0594,39200.0
2006-01-27 10:20:00,28.87,28.87,28.84,28.84,8800.0,28.0691,28.0691,28.04,28.04,8800.0
2006-01-27 10:25:00,28.84,28.91,28.84,28.9,16400.0,28.04,28.108,28.04,28.0983,16400.0
2006-01-27 10:30:00,28.9,28.9,28.85,28.86,13400.0,28.0983,28.0983,28.0497,28.0594,13400.0
2006-01-27 10:35:00,28.86,28.91,28.82,28.84,42600.0,28.0594,28.108,28.0205,28.04,42600.0
2006-01-27 10:40:00,28.85,28.9,28.83,28.9,22800.0,28.0497,28.0983,28.0303,28.0983,22800.0
2006-01-27 10:45:00,28.9,28.91,28.85,28.86,18200.0,28.0983,28.108,28.0497,28.0594,18200.0
2006-01-27 10:50:00,28.87,28.98,28.87,28.96,54800.0,28.0691,28.1761,28.0691,28.1567,54800.0
2006-01-27 10:55:00,28.96,28.98,28.9,28.98,38400.0,28.1567,28.1761,28.0983,28.1761,38400.0
2006-01-27 11:00:00,28.94,29.0,28.91,29.0,24100.0,28.1372,28.1955,28.108,28.1955,24100.0
2006-01-27 11:05:00,29.0,29.03,29.0,29.01,52900.0,28.1955,28.2247,28.1955,28.2053,52900.0
2006-01-27 11:10:00,29.01,29.07,28.99,29.0,19500.0,28.2053,28.2636,28.1858,28.1955,19500.0
2006-01-27 11:15:00,29.0,29.02,28.98,29.0,10000.0,28.1955,28.215,28.1761,28.1955,10000.0
2006-01-27 11:20:00,29.0,29.01,28.97,29.0,12700.0,28.1955,28.2053,28.1664,28.1955,12700.0
2006-01-27 11:25:00,29.0,29.0,28.99,29.0,20200.0,28.1955,28.1955,28.1858,28.1955,20200.0
2006-01-27 11:30:00,28.99,28.99,28.91,28.91,5600.0,28.1858,28.1858,28.108,28.108,5600.0
2006-01-27 11:35:00,28.9,28.92,28.87,28.89,15200.0,28.0983,28.1178,28.0691,28.0886,15200.0
2006-01-27 11:40:00,28.89,28.91,28.88,28.9,16100.0,28.0886,28.108,28.0789,28.0983,16100.0
2006-01-27 11:45:00,28.91,28.97,28.91,28.97,3700.0,28.108,28.1664,28.108,28.1664,3700.0
2006-01-27 11:50:00,28.96,29.0,28.93,28.98,6500.0,28.1567,28.1955,28.1275,28.1761,6500.0
2006-01-27 11:55:00,28.97,28.97,28.94,28.95,2700.0,28.1664,28.1664,28.1372,28.1469,2700.0
2006-01-27 12:00:00,28.94,28.97,28.89,28.93,17900.0,28.1372,28.1664,28.0886,28.1275,17900.0
2006-01-27 12:05:00,28.93,28.97,28.9,28.97,14800.0,28.1275,28.1664,28.0983,28.1664,14800.0
2006-01-27 12:10:00,28.97,28.97,28.95,28.96,2300.0,28.1664,28.1664,28.1469,28.1567,2300.0
2006-01-27 12:15:00,28.96,29.05,28.95,29.05,23000.0,28.1567,28.2442,28.1469,28.2442,23000.0
2006-01-27 12:20:00,29.05,29.09,29.0,29.01,15000.0,28.2442,28.283,28.1955,28.2053,15000.0
2006-01-27 12:25:00,29.02,29.02,29.0,29.0,193100.0,28.215,28.215,28.1955,28.1955,193100.0
2006-01-27 12:30:00,29.01,29.05,28.96,29.02,51500.0,28.2053,28.2442,28.1567,28.215,51500.0
2006-01-27 12:35:00,29.02,29.09,29.02,29.05,11400.0,28.215,28.283,28.215,28.2442,11400.0
2006-01-27 12:40:00,29.04,29.06,29.04,29.06,18500.0,28.2344,28.2539,28.2344,28.2539,18500.0
2006-01-27 12:45:00,29.08,29.1,29.07,29.1,6800.0,28.2733,28.2928,28.2636,28.2928,6800.0
2006-01-27 12:50:00,29.06,29.08,29.06,29.06,9800.0,28.2539,28.2733,28.2539,28.2539,9800.0
2006-01-27 12:55:00,29.07,29.07,29.04,29.05,91600.0,28.2636,28.2636,28.2344,28.2442,91600.0
2006-01-27 13:00:00,29.05,29.08,29.04,29.06,58000.0,28.2442,28.2733,28.2344,28.2539,58000.0
2006-01-27 13:05:00,29.06,29.07,28.98,29.03,41000.0,28.2539,28.2636,28.1761,28.2247,41000.0
2006-01-27 13:10:00,29.03,29.03,28.98,28.98,17700.0,28.2247,28.2247,28.1761,28.1761,17700.0
2006-01-27 13:15:00,28.98,29.03,28.98,29.01,27300.0,28.1761,28.2247,28.1761,28.2053,27300.0
2006-01-27 13:20:00,29.01,29.03,28.99,29.0,25300.0,28.2053,28.2247,28.1858,28.1955,25300.0
2006-01-27 13:25:00,29.01,29.01,28.96,28.97,16900.0,28.2053,28.2053,28.1567,28.1664,16900.0
2006-01-27 13:30:00,28.97,29.0,28.97,28.97,78100.0,28.1664,28.1955,28.1664,28.1664,78100.0
2006-01-27 13:35:00,28.98,28.99,28.96,28.98,8500.0,28.1761,28.1858,28.1567,28.1761,8500.0
2006-01-27 13:40:00,28.99,29.0,28.97,28.98,16400.0,28.1858,28.1955,28.1664,28.1761,16400.0
2006-01-27 13:45:00,28.98,29.0,28.97,28.98,17900.0,28.1761,28.1955,28.1664,28.1761,17900.0
2006-01-27 13:50:00,28.97,29.0,28.97,28.99,4100.0,28.1664,28.1955,28.1664,28.1858,4100.0
2006-01-27 13:55:00,29.0,29.01,28.98,28.99,24600.0,28.1955,28.2053,28.1761,28.1858,24600.0
2006-01-27 14:00:00,28.99,29.03,28.99,29.01,13700.0,28.1858,28.2247,28.1858,28.2053,13700.0
2006-01-27 14:05:00,29.01,29.01,28.99,29.0,28400.0,28.2053,28.2053,28.1858,28.1955,28400.0
2006-01-27 14:10:00,28.99,29.0,28.98,28.98,24700.0,28.1858,28.1955,28.1761,28.1761,24700.0
2006-01-27 14:15:00,28.99,29.0,28.99,29.0,8400.0,28.1858,28.1955,28.1858,28.1955,8400.0
2006-01-27 14:20:00,28.99,29.0,28.97,28.98,6500.0,28.1858,28.1955,28.1664,28.1761,6500.0
2006-01-27 14:25:00,28.97,28.97,28.92,28.92,250400.0,28.1664,28.1664,28.1178,28.1178,250400.0
2006-01-27 14:30:00,28.92,28.93,28.85,28.86,7900.0,28.1178,28.1275,28.0497,28.0594,7900.0
2006-01-27 14:35:00,28.86,28.89,28.85,28.87,20800.0,28.0594,28.0886,28.0497,28.0691,20800.0
2006-01-27 14:40:00,28.88,28.92,28.88,28.9,4300.0,28.0789,28.1178,28.0789,28.0983,4300.0
2006-01-27 14:45:00,28.91,28.91,28.9,28.91,3800.0,28.108,28.108,28.0983,28.108,3800.0
2006-01-27 14:50:00,28.91,28.91,28.88,28.89,7900.0,28.108,28.108,28.0789,28.0886,7900.0
2006-01-27 14:55:00,28.88,28.9,28.88,28.89,7300.0,28.0789,28.0983,28.0789,28.0886,7300.0
2006-01-27 15:00:00,28.9,28.93,28.9,28.92,19100.0,28.0983,28.1275,28.0983,28.1178,19100.0
2006-01-27 15:05:00,28.91,28.96,28.91,28.96,267900.0,28.108,28.1567,28.108,28.1567,267900.0
2006-01-27 15:10:00,28.96,29.0,28.96,29.0,31900.0,28.1567,28.1955,28.1567,28.1955,31900.0
2006-01-27 15:15:00,28.99,29.01,28.95,28.95,47800.0,28.1858,28.2053,28.1469,28.1469,47800.0
2006-01-27 15:20:00,28.94,28.94,28.9,28.9,15400.0,28.1372,28.1372,28.0983,28.0983,15400.0
2006-01-27 15:25:00,28.9,28.91,28.88,28.91,31100.0,28.0983,28.108,28.0789,28.108,31100.0
2006-01-27 15:30:00,28.9,28.95,28.87,28.95,48700.0,28.0983,28.1469,28.0691,28.1469,48700.0
2006-01-27 15:35:00,28.95,29.0,28.93,28.99,21200.0,28.1469,28.1955,28.1275,28.1858,21200.0
2006-01-27 15:40:00,29.0,29.0,28.96,28.97,19600.0,28.1955,28.1955,28.1567,28.1664,19600.0
2006-01-27 15:45:00,28.97,29.0,28.96,28.99,34900.0,28.1664,28.1955,28.1567,28.1858,34900.0
2006-01-27 15:50:00,28.99,29.1,28.99,29.04,57900.0,28.1858,28.2928,28.1858,28.2344,57900.0
2006-01-27 15:55:00,29.05,29.05,29.02,29.04,52700.0,28.2442,28.2442,28.215,28.2344,52700.0
2006-01-30 09:30:00,28.85,28.86,28.5,28.67,55800.0,28.0497,28.0594,27.7094,27.8747,55800.0
2006-01-30 09:35:00,28.75,29.09,28.75,29.09,33200.0,27.9525,28.283,27.9525,28.283,33200.0
2006-01-30 09:40:00,29.09,29.12,29.04,29.1,11300.0,28.283,28.3122,28.2344,28.2928,11300.0
2006-01-30 09:45:00,29.05,29.1,28.9,28.91,8900.0,28.2442,28.2928,28.0983,28.108,8900.0
2006-01-30 09:50:00,28.83,28.97,28.83,28.94,34700.0,28.0303,28.1664,28.0303,28.1372,34700.0
2006-01-30 09:55:00,28.94,28.97,28.94,28.97,12100.0,28.1372,28.1664,28.1372,28.1664,12100.0
2006-01-30 10:00:00,28.96,29.03,28.96,29.02,29500.0,28.1567,28.2247,28.1567,28.215,29500.0
2006-01-30 10:05:00,29.0,29.04,28.94,28.95,21300.0,28.1955,28.2344,28.1372,28.1469,21300.0
2006-01-30 10:10:00,28.95,28.97,28.94,28.97,8600.0,28.1469,28.1664,28.1372,28.1664,8600.0
2006-01-30 10:15:00,28.97,29.0,28.97,28.99,19400.0,28.1664,28.1955,28.1664,28.1858,19400.0
2006-01-30 10:20:00,28.98,29.02,28.96,28.97,15800.0,28.1761,28.215,28.1567,28.1664,15800.0
2006-01-30 10:25:00,28.99,29.02,28.95,28.99,21800.0,28.1858,28.215,28.1469,28.1858,21800.0
2006-01-30 10:30:00,28.98,29.0,28.91,29.0,69000.0,28.1761,28.1955,28.108,28.1955,69000.0
2006-01-30 10:35:00,29.0,29.05,28.99,29.04,37900.0,28.1955,28.2442,28.1858,28.2344,37900.0
2006-01-30 10:40:00,29.05,29.12,29.04,29.11,5300.0,28.2442,28.3122,28.2344,28.3025,5300.0
2006-01-30 10:45:00,29.11,29.11,29.03,29.07,4900.0,28.3025,28.3025,28.2247,28.2636,4900.0
2006-01-30 10:50:00,29.08,29.14,29.08,29.14,3900.0,28.2733,28.3317,28.2733,28.3317,3900.0
2006-01-30 10:55:00,29.14,29.14,29.13,29.13,900.0,28.3317,28.3317,28.3219,28.3219,900.0
2006-01-30 11:00:00,29.12,29.12,29.1,29.1,1300.0,28.3122,28.3122,28.2928,28.2928,1300.0
2006-01-30 11:05:00,29.11,29.11,29.09,29.09,5300.0,28.3025,28.3025,28.283,28.283,5300.0
2006-01-30 11:10:00,29.09,29.1,29.03,29.05,6200.0,28.283,28.2928,28.2247,28.2442,6200.0
2006-01-30 11:15:00,29.07,29.07,29.01,29.06,3900.0,28.2636,28.2636,28.2053,28.2539,3900.0
2006-01-30 11:20:00,29.07,29.08,29.06,29.07,3900.0,28.2636,28.2733,28.2539,28.2636,3900.0
2006-01-30 11:25:00,29.06,29.09,29.06,29.08,1700.0,28.2539,28.283,28.2539,28.2733,1700.0
2006-01-30 11:30:00,29.07,29.09,29.07,29.09,2000.0,28.2636,28.283,28.2636,28.283,2000.0
2006-01-30 11:35:00,29.09,29.14,29.09,29.14,11400.0,28.283,28.3317,28.283,28.3317,11400.0
2006-01-30 11:40:00,29.14,29.19,29.14,29.17,5400.0,28.3317,28.3803,28.3317,28.3608,5400.0
2006-01-30 11:45:00,29.18,29.19,29.17,29.19,1600.0,28.3705,28.3803,28.3608,28.3803,1600.0
2006-01-30 11:50:00,29.19,29.23,29.19,29.21,4400.0,28.3803,28.4192,28.3803,28.3997,4400.0
2006-01-30 11:55:00,29.19,29.19,29.14,29.14,2700.0,28.3803,28.3803,28.3317,28.3317,2700.0
2006-01-30 12:00:00,29.13,29.13,29.11,29.13,6100.0,28.3219,28.3219,28.3025,28.3219,6100.0
2006-01-30 12:05:00,29.14,29.15,29.13,29.15,2200.0,28.3317,28.3414,28.3219,28.3414,2200.0
2006-01-30 12:10:00,29.15,29.16,29.15,29.15,1200.0,28.3414,28.3511,28.3414,28.3414,1200.0
2006-01-30 12:15:00,29.15,29.18,29.15,29.18,3200.0,28.3414,28.3705,28.3414,28.3705,3200.0
2006-01-30 12:20:00,29.17,29.18,29.17,29.18,2700.0,28.3608,28.3705,28.3608,28.3705,2700.0
2006-01-30 12:25:00,29.18,29.18,29.18,29.18,2500.0,28.3705,28.3705,28.3705,28.3705,2500.0
2006-01-30 12:30:00,29.17,29.19,29.17,29.19,5800.0,28.3608,28.3803,28.3608,28.3803,5800.0
2006-01-30 12:35:00,29.19,29.19,29.19,29.19,3400.0,28.3803,28.3803,28.3803,28.3803,3400.0
2006-01-30 12:40:00,29.19,29.19,29.12,29.17,8800.0,28.3803,28.3803,28.3122,28.3608,8800.0
2006-01-30 12:45:00,29.17,29.18,29.17,29.18,2100.0,28.3608,28.3705,28.3608,28.3705,2100.0
2006-01-30 12:50:00,29.18,29.19,29.18,29.19,3400.0,28.3705,28.3803,28.3705,28.3803,3400.0
2006-01-30 12:55:00,29.18,29.19,29.18,29.19,2500.0,28.3705,28.3803,28.3705,28.3803,2500.0
2006-01-30 13:00:00,29.19,29.19,29.17,29.18,4300.0,28.3803,28.3803,28.3608,28.3705,4300.0
2006-01-30 13:05:00,29.18,29.21,29.18,29.21,49800.0,28.3705,28.3997,28.3705,28.3997,49800.0
2006-01-30 13:10:00,29.22,29.23,29.15,29.16,8200.0,28.4094,28.4192,28.3414,28.3511,8200.0
2006-01-30 13:15:00,29.15,29.18,29.15,29.18,7000.0,28.3414,28.3705,28.3414,28.3705,7000.0
2006-01-30 13:20:00,29.17,29.19,29.17,29.18,14800.0,28.3608,28.3803,28.3608,28.3705,14800.0
2006-01-30 13:25:00,29.18,29.19,29.18,29.19,1500.0,28.3705,28.3803,28.3705,28.3803,1500.0
2006-01-30 13:30:00,29.19,29.19,29.18,29.18,3900.0,28.3803,28.3803,28.3705,28.3705,3900.0
2006-01-30 13:35:00,29.18,29.19,29.17,29.19,5100.0,28.3705,28.3803,28.3608,28.3803,5100.0
2006-01-30 13:40:00,29.19,29.19,29.17,29.17,4600.0,28.3803,28.3803,28.3608,28.3608,4600.0
2006-01-30 13:45:00,29.18,29.18,29.17,29.18,2900.0,28.3705,28.3705,28.3608,28.3705,2900.0
2006-01-30 13:50:00,29.18,29.2,29.17,29.2,37800.0,28.3705,28.39,28.3608,28.39,37800.0
2006-01-30 13:55:00,29.2,29.24,29.18,29.18,25400.0,28.39,28.4289,28.3705,28.3705,25400.0
2006-01-30 14:00:00,29.17,29.18,29.15,29.15,28400.0,28.3608,28.3705,28.3414,28.3414,28400.0
2006-01-30 14:05:00,29.15,29.16,29.12,29.15,85400.0,28.3414,28.3511,28.3122,28.3414,85400.0
2006-01-30 14:10:00,29.15,29.15,29.12,29.12,19800.0,28.3414,28.3414,28.3122,28.3122,19800.0
2006-01-30 14:15:00,29.13,29.14,29.1,29.11,62300.0,28.3219,28.3317,28.2928,28.3025,62300.0
2006-01-30 14:20:00,29.12,29.15,29.1,29.15,139900.0,28.3122,28.3414,28.2928,28.3414,139900.0
2006-01-30 14:25:00,29.15,29.15,29.05,29.05,14100.0,28.3414,28.3414,28.2442,28.2442,14100.0
2006-01-30 14:30:00,29.04,29.08,29.03,29.08,14700.0,28.2344,28.2733,28.2247,28.2733,14700.0
2006-01-30 14:35:00,29.09,29.12,29.09,29.12,76900.0,28.283,28.3122,28.283,28.3122,76900.0
2006-01-30 14:40:00,29.12,29.3,29.11,29.3,33700.0,28.3122,28.4872,28.3025,28.4872,33700.0
2006-01-30 14:45:00,29.3,29.3,29.17,29.18,13500.0,28.4872,28.4872,28.3608,28.3705,13500.0
2006-01-30 14:50:00,29.18,29.19,29.18,29.19,2100.0,28.3705,28.3803,28.3705,28.3803,2100.0
2006-01-30 14:55:00,29.18,29.18,29.12,29.14,11900.0,28.3705,28.3705,28.3122,28.3317,11900.0
2006-01-30 15:00:00,29.14,29.14,29.11,29.12,12500.0,28.3317,28.3317,28.3025,28.3122,12500.0
2006-01-30 15:05:00,29.12,29.14,29.12,29.13,5100.0,28.3122,28.3317,28.3122,28.3219,5100.0
2006-01-30 15:10:00,29.13,29.14,29.11,29.12,13100.0,28.3219,28.3317,28.3025,28.3122,13100.0
2006-01-30 15:15:00,29.12,29.18,29.11,29.13,83900.0,28.3122,28.3705,28.3025,28.3219,83900.0
2006-01-30 15:20:00,29.13,29.14,29.09,29.1,8100.0,28.3219,28.3317,28.283,28.2928,8100.0
2006-01-30 15:25:00,29.1,29.22,29.09,29.22,13900.0,28.2928,28.4094,28.283,28.4094,13900.0
2006-01-30 15:30:00,29.22,29.27,29.22,29.27,13500.0,28.4094,28.4581,28.4094,28.4581,13500.0
2006-01-30 15:35:00,29.26,29.26,29.21,29.21,13200.0,28.4483,28.4483,28.3997,28.3997,13200.0
2006-01-30 15:40:00,29.21,29.26,29.2,29.23,34000.0,28.3997,28.4483,28.39,28.4192,34000.0
2006-01-30 15:45:00,29.24,29.27,29.23,29.25,22300.0,28.4289,28.4581,28.4192,28.4386,22300.0
2006-01-30 15:50:00,29.25,29.28,29.25,29.27,67500.0,28.4386,28.4678,28.4386,28.4581,67500.0
2006-01-30 15:55:00,29.28,29.28,29.26,29.27,29600.0,28.4678,28.4678,28.4483,28.4581,29600.0
2006-01-31 09:30:00,29.24,29.24,29.15,29.15,6200.0,28.4289,28.4289,28.3414,28.3414,6200.0
2006-01-31 09:35:00,29.12,29.15,29.0,29.02,8500.0,28.3122,28.3414,28.1955,28.215,8500.0
2006-01-31 09:40:00,29.04,29.09,29.02,29.03,9300.0,28.2344,28.283,28.215,28.2247,9300.0
2006-01-31 09:45:00,29.04,29.11,29.04,29.11,2900.0,28.2344,28.3025,28.2344,28.3025,2900.0
2006-01-31 09:50:00,29.11,29.11,29.1,29.11,4400.0,28.3025,28.3025,28.2928,28.3025,4400.0
2006-01-31 09:55:00,29.11,29.12,29.11,29.12,4200.0,28.3025,28.3122,28.3025,28.3122,4200.0
2006-01-31 10:00:00,29.12,29.18,29.11,29.16,7300.0,28.3122,28.3705,28.3025,28.3511,7300.0
2006-01-31 10:05:00,29.17,29.24,29.14,29.14,29800.0,28.3608,28.4289,28.3317,28.3317,29800.0
2006-01-31 10:10:00,29.15,29.15,29.02,29.04,8800.0,28.3414,28.3414,28.215,28.2344,8800.0
2006-01-31 10:15:00,29.04,29.04,29.0,29.0,16400.0,28.2344,28.2344,28.1955,28.1955,16400.0
2006-01-31 10:20:00,29.01,29.03,29.0,29.01,6300.0,28.2053,28.2247,28.1955,28.2053,6300.0
2006-01-31 10:25:00,29.01,29.11,29.01,29.11,16500.0,28.2053,28.3025,28.2053,28.3025,16500.0
2006-01-31 10:30:00,29.12,29.18,29.12,29.18,5700.0,28.3122,28.3705,28.3122,28.3705,5700.0
2006-01-31 10:35:00,29.17,29.18,29.16,29.18,2600.0,28.3608,28.3705,28.3511,28.3705,2600.0
2006-01-31 10:40:00,29.19,29.22,29.18,29.22,24600.0,28.3803,28.4094,28.3705,28.4094,24600.0
2006-01-31 10:45:00,29.22,29.22,29.19,29.19,5700.0,28.4094,28.4094,28.3803,28.3803,5700.0
2006-01-31 10:50:00,29.19,29.2,29.18,29.2,5700.0,28.3803,28.39,28.3705,28.39,5700.0
2006-01-31 10:55:00,29.18,29.19,29.18,29.19,2200.0,28.3705,28.3803,28.3705,28.3803,2200.0
2006-01-31 11:00:00,29.18,29.18,29.09,29.1,6800.0,28.3705,28.3705,28.283,28.2928,6800.0
2006-01-31 11:05:00,29.1,29.12,29.1,29.12,5500.0,28.2928,28.3122,28.2928,28.3122,5500.0
2006-01-31 11:10:00,29.11,29.11,29.1,29.11,1000.0,28.3025,28.3025,28.2928,28.3025,1000.0
2006-01-31 11:15:00,29.11,29.13,29.11,29.13,7000.0,28.3025,28.3219,28.3025,28.3219,7000.0
2006-01-31 11:20:00,29.13,29.17,29.12,29.17,5900.0,28.3219,28.3608,28.3122,28.3608,5900.0
2006-01-31 11:25:00,29.16,29.16,29.13,29.13,4700.0,28.3511,28.3511,28.3219,28.3219,4700.0
2006-01-31 11:30:00,29.13,29.14,29.1,29.12,4200.0,28.3219,28.3317,28.2928,28.3122,4200.0
2006-01-31 11:35:00,29.12,29.12,29.11,29.12,4400.0,28.3122,28.3122,28.3025,28.3122,4400.0
2006-01-31 11:40:00,29.11,29.2,29.11,29.2,10200.0,28.3025,28.39,28.3025,28.39,10200.0
2006-01-31 11:45:00,29.19,29.27,29.19,29.24,5100.0,28.3803,28.4581,28.3803,28.4289,5100.0
2006-01-31 11:50:00,29.24,29.27,29.23,29.27,27100.0,28.4289,28.4581,28.4192,28.4581,27100.0
2006-01-31 11:55:00,29.27,29.28,29.2,29.21,8000.0,28.4581,28.4678,28.39,28.3997,8000.0
2006-01-31 12:00:00,29.21,29.22,29.21,29.22,3400.0,28.3997,28.4094,28.3997,28.4094,3400.0
2006-01-31 12:05:00,29.21,29.22,29.2,29.22,6000.0,28.3997,28.4094,28.39,28.4094,6000.0
2006-01-31 12:10:00,29.22,29.25,29.21,29.25,7000.0,28.4094,28.4386,28.3997,28.4386,7000.0
2006-01-31 12:15:00,29.27,29.27,29.2,29.21,81100.0,28.4581,28.4581,28.39,28.3997,81100.0
2006-01-31 12:20:00,29.23,29.27,29.23,29.26,31100.0,28.4192,28.4581,28.4192,28.4483,31100.0
2006-01-31 12:25:00,29.27,29.32,29.27,29.3,3400.0,28.4581,28.5067,28.4581,28.4872,3400.0
2006-01-31 12:30:00,29.3,29.31,29.28,29.28,3500.0,28.4872,28.4969,28.4678,28.4678,3500.0
2006-01-31 12:35:00,29.28,29.29,29.28,29.29,3900.0,28.4678,28.4775,28.4678,28.4775,3900.0
2006-01-31 12:40:00,29.27,29.28,29.25,29.26,5200.0,28.4581,28.4678,28.4386,28.4483,5200.0
2006-01-31 12:45:00,29.26,29.26,29.26,29.26,600.0,28.4483,28.4483,28.4483,28.4483,600.0
2006-01-31 12:50:00,29.24,29.24,29.18,29.2,7600.0,28.4289,28.4289,28.3705,28.39,7600.0
2006-01-31 12:55:00,29.2,29.22,29.2,29.22,29800.0,28.39,28.4094,28.39,28.4094,29800.0
2006-01-31 13:00:00,29.22,29.23,29.19,29.23,31200.0,28.4094,28.4192,28.3803,28.4192,31200.0
2006-01-31 13:05:00,29.2,29.23,29.2,29.2,17800.0,28.39,28.4192,28.39,28.39,17800.0
2006-01-31 13:10:00,29.21,29.23,29.2,29.2,17200.0,28.3997,28.4192,28.39,28.39,17200.0
2006-01-31 13:15:00,29.21,29.21,29.17,29.18,13700.0,28.3997,28.3997,28.3608,28.3705,13700.0
2006-01-31 13:20:00,29.18,29.19,29.18,29.19,2700.0,28.3705,28.3803,28.3705,28.3803,2700.0
2006-01-31 13:25:00,29.19,29.2,29.18,29.18,13000.0,28.3803,28.39,28.3705,28.3705,13000.0
2006-01-31 13:30:00,29.18,29.18,29.16,29.17,3400.0,28.3705,28.3705,28.3511,28.3608,3400.0
2006-01-31 13:35:00,29.16,29.18,29.16,29.18,13200.0,28.3511,28.3705,28.3511,28.3705,13200.0
2006-01-31 13:40:00,29.19,29.26,29.19,29.25,47600.0,28.3803,28.4483,28.3803,28.4386,47600.0
2006-01-31 13:45:00,29.24,29.28,29.24,29.28,8800.0,28.4289,28.4678,28.4289,28.4678,8800.0
2006-01-31 13:50:00,29.31,29.36,29.3,29.3,59600.0,28.4969,28.5456,28.4872,28.4872,59600.0
2006-01-31 13:55:00,29.29,29.37,29.28,29.28,12300.0,28.4775,28.5553,28.4678,28.4678,12300.0
2006-01-31 14:00:00,29.3,29.3,29.27,29.27,15900.0,28.4872,28.4872,28.4581,28.4581,15900.0
2006-01-31 14:05:00,29.27,29.27,29.23,29.23,2900.0,28.4581,28.4581,28.4192,28.4192,2900.0
2006-01-31 14:10:00,29.22,29.22,29.2,29.21,5400.0,28.4094,28.4094,28.39,28.3997,5400.0
2006-01-31 14:15:00,29.22,29.35,29.22,29.26,68600.0,28.4094,28.5358,28.4094,28.4483,68600.0
2006-01-31 14:20:00,29.25,29.27,29.18,29.2,16100.0,28.4386,28.4581,28.3705,28.39,16100.0
2006-01-31 14:25:00,29.21,29.29,29.21,29.28,8900.0,28.3997,28.4775,28.3997,28.4678,8900.0
2006-01-31 14:30:00,29.27,29.27,29.24,29.25,7000.0,28.4581,28.4581,28.4289,28.4386,7000.0
2006-01-31 14:35:00,29.25,29.3,29.21,29.3,9800.0,28.4386,28.4872,28.3997,28.4872,9800.0
2006-01-31 14:40:00,29.3,29.34,29.3,29.33,5400.0,28.4872,28.5261,28.4872,28.5164,5400.0
2006-01-31 14:45:00,29.33,29.35,29.33,29.33,11400.0,28.5164,28.5358,28.5164,28.5164,11400.0
2006-01-31 14:50:00,29.33,29.38,29.31,29.38,7800.0,28.5164,28.565,28.4969,28.565,7800.0
2006-01-31 14:55:00,29.39,29.47,29.39,29.46,8600.0,28.5747,28.6525,28.5747,28.6428,8600.0
2006-01-31 15:00:00,29.46,29.46,29.42,29.42,3400.0,28.6428,28.6428,28.6039,28.6039,3400.0
2006-01-31 15:05:00,29.42,29.42,29.37,29.38,10400.0,28.6039,28.6039,28.5553,28.565,10400.0
2006-01-31 15:10:00,29.38,29.39,29.34,29.34,5600.0,28.565,28.5747,28.5261,28.5261,5600.0
2006-01-31 15:15:00,29.35,29.35,29.31,29.32,5300.0,28.5358,28.5358,28.4969,28.5067,5300.0
2006-01-31 15:20:00,29.32,29.4,29.32,29.4,9400.0,28.5067,28.5844,28.5067,28.5844,9400.0
2006-01-31 15:25:00,29.38,29.41,29.38,29.41,7500.0,28.565,28.5942,28.565,28.5942,7500.0
2006-01-31 15:30:00,29.41,29.41,29.36,29.38,65300.0,28.5942,28.5942,28.5456,28.565,65300.0
2006-01-31 15:35:00,29.37,29.37,29.33,29.34,13400.0,28.5553,28.5553,28.5164,28.5261,13400.0
2006-01-31 15:40:00,29.35,29.35,29.32,29.32,7200.0,28.5358,28.5358,28.5067,28.5067,7200.0
2006-01-31 15:45:00,29.32,29.33,29.31,29.31,3900.0,28.5067,28.5164,28.4969,28.4969,3900.0
2006-01-31 15:50:00,29.31,29.33,29.31,29.33,68000.0,28.4969,28.5164,28.4969,28.5164,68000.0
2006-01-31 15:55:00,29.33,29.33,29.31,29.33,108600.0,28.5164,28.5164,28.4969,28.5164,108600.0
2006-02-01 09:30:00,29.31,29.31,29.19,29.29,9000.0,28.4969,28.4969,28.3803,28.4775,9000.0
2006-02-01 09:35:00,29.22,29.23,29.22,29.22,500.0,28.4094,28.4192,28.4094,28.4094,500.0
2006-02-01 09:40:00,29.22,29.31,29.22,29.27,16600.0,28.4094,28.4969,28.4094,28.4581,16600.0
2006-02-01 09:45:00,29.22,29.35,29.22,29.34,107400.0,28.4094,28.5358,28.4094,28.5261,107400.0
2006-02-01 09:50:00,29.35,29.39,29.33,29.37,3600.0,28.5358,28.5747,28.5164,28.5553,3600.0
2006-02-01 09:55:00,29.33,29.4,29.32,29.4,12000.0,28.5164,28.5844,28.5067,28.5844,12000.0
2006-02-01 10:00:00,29.4,29.43,29.39,29.39,10700.0,28.5844,28.6136,28.5747,28.5747,10700.0
2006-02-01 10:05:00,29.4,29.45,29.39,29.45,14700.0,28.5844,28.6331,28.5747,28.6331,14700.0
2006-02-01 10:10:00,29.45,29.55,29.44,29.51,12100.0,28.6331,28.7303,28.6233,28.6914,12100.0
2006-02-01 10:15:00,29.51,29.54,29.46,29.54,71300.0,28.6914,28.7206,28.6428,28.7206,71300.0
2006-02-01 10:20:00,29.56,29.6,29.5,29.58,65000.0,28.74,28.7789,28.6817,28.7595,65000.0
2006-02-01 10:25:00,29.59,29.59,29.52,29.58,7900.0,28.7692,28.7692,28.7011,28.7595,7900.0
2006-02-01 10:30:00,29.57,29.6,29.55,29.58,4700.0,28.7497,28.7789,28.7303,28.7595,4700.0
2006-02-01 10:35:00,29.57,29.57,29.5,29.55,44400.0,28.7497,28.7497,28.6817,28.7303,44400.0
2006-02-01 10:40:00,29.55,29.55,29.5,29.51,23300.0,28.7303,28.7303,28.6817,28.6914,23300.0
2006-02-01 10:45:00,29.5,29.51,29.48,29.48,7900.0,28.6817,28.6914,28.6622,28.6622,7900.0
2006-02-01 10:50:00,29.49,29.49,29.47,29.48,8700.0,28.6719,28.6719,28.6525,28.6622,8700.0
2006-02-01 10:55:00,29.49,29.56,29.49,29.55,35500.0,28.6719,28.74,28.6719,28.7303,35500.0
2006-02-01 11:00:00,29.54,29.57,29.54,29.57,3700.0,28.7206,28.7497,28.7206,28.7497,3700.0
2006-02-01 11:05:00,29.57,29.58,29.55,29.55,4100.0,28.7497,28.7595,28.7303,28.7303,4100.0
2006-02-01 11:10:00,29.52,29.55,29.5,29.5,17300.0,28.7011,28.7303,28.6817,28.6817,17300.0
2006-02-01 11:15:00,29.51,29.56,29.5,29.56,4900.0,28.6914,28.74,28.6817,28.74,4900.0
2006-02-01 11:20:00,29.55,29.58,29.55,29.57,53200.0,28.7303,28.7595,28.7303,28.7497,53200.0
2006-02-01 11:25:00,29.58,29.58,29.55,29.58,12400.0,28.7595,28.7595,28.7303,28.7595,12400.0
2006-02-01 11:30:00,29.58,29.59,29.57,29.58,5700.0,28.7595,28.7692,28.7497,28.7595,5700.0
2006-02-01 11:35:00,29.58,29.6,29.58,29.59,3000.0,28.7595,28.7789,28.7595,28.7692,3000.0
2006-02-01 11:40:00,29.59,29.59,29.54,29.54,2400.0,28.7692,28.7692,28.7206,28.7206,2400.0
2006-02-01 11:45:00,29.55,29.57,29.55,29.56,1800.0,28.7303,28.7497,28.7303,28.74,1800.0
2006-02-01 11:50:00,29.56,29.6,29.55,29.6,4100.0,28.74,28.7789,28.7303,28.7789,4100.0
2006-02-01 11:55:00,29.6,29.7,29.6,29.69,14200.0,28.7789,28.8761,28.7789,28.8664,14200.0
2006-02-01 12:00:00,29.7,29.74,29.69,29.7,4000.0,28.8761,28.915,28.8664,28.8761,4000.0
2006-02-01 12:05:00,29.69,29.7,29.68,29.69,2200.0,28.8664,28.8761,28.8567,28.8664,2200.0
2006-02-01 12:10:00,29.69,29.69,29.58,29.59,2500.0,28.8664,28.8664,28.7595,28.7692,2500.0
2006-02-01 12:15:00,29.59,29.59,29.58,29.59,1200.0,28.7692,28.7692,28.7595,28.7692,1200.0
2006-02-01 12:20:00,29.59,29.6,29.59,29.6,2500.0,28.7692,28.7789,28.7692,28.7789,2500.0
2006-02-01 12:25:00,29.6,29.63,29.6,29.63,10500.0,28.7789,28.8081,28.7789,28.8081,10500.0
2006-02-01 12:30:00,29.63,29.65,29.61,29.64,21700.0,28.8081,28.8275,28.7886,28.8178,21700.0
2006-02-01 12:35:00,29.66,29.66,29.6,29.63,8300.0,28.8372,28.8372,28.7789,28.8081,8300.0
2006-02-01 12:40:00,29.63,29.63,29.6,29.6,2000.0,28.8081,28.8081,28.7789,28.7789,2000.0
2006-02-01 12:45:00,29.63,29.63,29.59,29.59,2500.0,28.8081,28.8081,28.7692,28.7692,2500.0
2006-02-01 12:50:00,29.6,29.62,29.6,29.61,5100.0,28.7789,28.7983,28.7789,28.7886,5100.0
2006-02-01 12:55:00,29.6,29.61,29.6,29.6,1800.0,28.7789,28.7886,28.7789,28.7789,1800.0
2006-02-01 13:00:00,29.58,29.59,29.58,29.58,2300.0,28.7595,28.7692,28.7595,28.7595,2300.0
2006-02-01 13:05:00,29.57,29.57,29.53,29.54,8100.0,28.7497,28.7497,28.7108,28.7206,8100.0
2006-02-01 13:10:00,29.54,29.6,29.54,29.58,20200.0,28.7206,28.7789,28.7206,28.7595,20200.0
2006-02-01 13:15:00,29.58,29.62,29.58,29.62,15800.0,28.7595,28.7983,28.7595,28.7983,15800.0
2006-02-01 13:20:00,29.61,29.64,29.59,29.64,8200.0,28.7886,28.8178,28.7692,28.8178,8200.0
2006-02-01 13:25:00,29.63,29.64,29.61,29.62,8000.0,28.8081,28.8178,28.7886,28.7983,8000.0
2006-02-01 13:30:00,29.63,29.63,29.59,29.59,4600.0,28.8081,28.8081,28.7692,28.7692,4600.0
2006-02-01 13:35:00,29.58,29.58,29.5,29.51,10400.0,28.7595,28.7595,28.6817,28.6914,10400.0
2006-02-01 13:40:00,29.51,29.53,29.51,29.51,6300.0,28.6914,28.7108,28.6914,28.6914,6300.0
2006-02-01 13:45:00,29.52,29.52,29.5,29.51,31700.0,28.7011,28.7011,28.6817,28.6914,31700.0
2006-02-01 13:50:00,29.52,29.55,29.51,29.52,22500.0,28.7011,28.7303,28.6914,28.7011,22500.0
2006-02-01 13:55:00,29.53,29.6,29.52,29.55,34000.0,28.7108,28.7789,28.7011,28.7303,34000.0
2006-02-01 14:00:00,29.52,29.56,29.5,29.51,51000.0,28.7011,28.74,28.6817,28.6914,51000.0
2006-02-01 14:05:00,29.51,29.55,29.5,29.51,59600.0,28.6914,28.7303,28.6817,28.6914,59600.0
2006-02-01 14:10:00,29.51,29.57,29.5,29.56,30200.0,28.6914,28.7497,28.6817,28.74,30200.0
2006-02-01 14:15:00,29.56,29.72,29.56,29.72,21700.0,28.74,28.8956,28.74,28.8956,21700.0
2006-02-01 14:20:00,29.73,29.84,29.73,29.84,27100.0,28.9053,29.0122,28.9053,29.0122,27100.0
2006-02-01 14:25:00,29.84,29.89,29.8,29.85,19700.0,29.0122,29.0609,28.9734,29.022,19700.0
2006-02-01 14:30:00,29.82,29.82,29.79,29.79,3900.0,28.9928,28.9928,28.9636,28.9636,3900.0
2006-02-01 14:35:00,29.78,29.8,29.72,29.75,9700.0,28.9539,28.9734,28.8956,28.9247,9700.0
2006-02-01 14:40:00,29.75,29.77,29.73,29.76,47800.0,28.9247,28.9442,28.9053,28.9345,47800.0
2006-02-01 14:45:00,29.76,29.76,29.75,29.76,17100.0,28.9345,28.9345,28.9247,28.9345,17100.0
2006-02-01 14:50:00,29.79,29.79,29.73,29.77,7500.0,28.9636,28.9636,28.9053,28.9442,7500.0
2006-02-01 14:55:00,29.77,29.77,29.69,29.7,7000.0,28.9442,28.9442,28.8664,28.8761,7000.0
2006-02-01 15:00:00,29.69,29.69,29.63,29.68,12300.0,28.8664,28.8664,28.8081,28.8567,12300.0
2006-02-01 15:05:00,29.69,29.77,29.68,29.74,14200.0,28.8664,28.9442,28.8567,28.915,14200.0
2006-02-01 15:10:00,29.74,29.74,29.7,29.71,14800.0,28.915,28.915,28.8761,28.8858,14800.0
2006-02-01 15:15:00,29.71,29.77,29.68,29.76,29400.0,28.8858,28.9442,28.8567,28.9345,29400.0
2006-02-01 15:20:00,29.76,29.77,29.75,29.75,13400.0,28.9345,28.9442,28.9247,28.9247,13400.0
2006-02-01 15:25:00,29.76,29.79,29.75,29.77,13700.0,28.9345,28.9636,28.9247,28.9442,13700.0
2006-02-01 15:30:00,29.77,29.78,29.74,29.75,26800.0,28.9442,28.9539,28.915,28.9247,26800.0
2006-02-01 15:35:00,29.78,29.78,29.7,29.7,12800.0,28.9539,28.9539,28.8761,28.8761,12800.0
2006-02-01 15:40:00,29.7,29.7,29.67,29.69,13700.0,28.8761,28.8761,28.847,28.8664,13700.0
2006-02-01 15:45:00,29.7,29.73,29.69,29.72,16700.0,28.8761,28.9053,28.8664,28.8956,16700.0
2006-02-01 15:50:00,29.71,29.75,29.71,29.75,22100.0,28.8858,28.9247,28.8858,28.9247,22100.0
2006-02-01 15:55:00,29.78,29.78,29.71,29.75,77200.0,28.9539,28.9539,28.8858,28.9247,77200.0
2006-02-02 09:30:00,29.8,29.8,29.75,29.75,25900.0,28.9734,28.9734,28.9247,28.9247,25900.0
2006-02-02 09:35:00,29.75,29.8,29.75,29.79,9800.0,28.9247,28.9734,28.9247,28.9636,9800.0
2006-02-02 09:40:00,29.8,29.82,29.76,29.79,9100.0,28.9734,28.9928,28.9345,28.9636,9100.0
2006-02-02 09:45:00,29.79,29.98,29.78,29.85,18600.0,28.9636,29.1484,28.9539,29.022,18600.0
2006-02-02 09:50:00,29.85,29.96,29.84,29.96,6600.0,29.022,29.1289,29.0122,29.1289,6600.0
2006-02-02 09:55:00,29.96,30.0,29.96,29.99,9300.0,29.1289,29.1678,29.1289,29.1581,9300.0
2006-02-02 10:00:00,29.99,29.99,29.97,29.98,14600.0,29.1581,29.1581,29.1386,29.1484,14600.0
2006-02-02 10:05:00,29.98,29.98,29.97,29.98,16200.0,29.1484,29.1484,29.1386,29.1484,16200.0
2006-02-02 10:10:00,29.98,30.07,29.98,30.03,62800.0,29.1484,29.2359,29.1484,29.197,62800.0
2006-02-02 10:15:00,30.01,30.08,30.0,30.08,14100.0,29.1775,29.2456,29.1678,29.2456,14100.0
2006-02-02 10:20:00,30.08,30.26,30.07,30.25,74400.0,29.2456,29.4206,29.2359,29.4109,74400.0
2006-02-02 10:25:00,30.3,30.36,30.1,30.11,29400.0,29.4595,29.5178,29.265,29.2748,29400.0
2006-02-02 10:30:00,30.1,30.13,30.05,30.06,7800.0,29.265,29.2942,29.2164,29.2261,7800.0
2006-02-02 10:35:00,30.08,30.11,30.0,30.07,34200.0,29.2456,29.2748,29.1678,29.2359,34200.0
2006-02-02 10:40:00,30.07,30.07,29.99,30.01,29000.0,29.2359,29.2359,29.1581,29.1775,29000.0
2006-02-02 10:45:00,30.02,30.04,30.0,30.01,47100.0,29.1872,29.2067,29.1678,29.1775,47100.0
2006-02-02 10:50:00,30.01,30.05,30.0,30.04,25900.0,29.1775,29.2164,29.1678,29.2067,25900.0
2006-02-02 10:55:00,30.02,30.03,29.99,30.0,49800.0,29.1872,29.197,29.1581,29.1678,49800.0
2006-02-02 11:00:00,30.01,30.01,29.99,30.0,17700.0,29.1775,29.1775,29.1581,29.1678,17700.0
2006-02-02 11:05:00,30.01,30.01,29.99,29.99,36400.0,29.1775,29.1775,29.1581,29.1581,36400.0
2006-02-02 11:10:00,29.99,30.0,29.98,29.98,41600.0,29.1581,29.1678,29.1484,29.1484,41600.0
2006-02-02 11:15:00,29.98,29.99,29.93,29.94,15000.0,29.1484,29.1581,29.0997,29.1095,15000.0
2006-02-02 11:20:00,29.93,29.93,29.85,29.87,14600.0,29.0997,29.0997,29.022,29.0414,14600.0
2006-02-02 11:25:00,29.88,29.88,29.79,29.79,13000.0,29.0511,29.0511,28.9636,28.9636,13000.0
2006-02-02 11:30:00,29.79,29.83,29.7,29.83,13900.0,28.9636,29.0025,28.8761,29.0025,13900.0
2006-02-02 11:35:00,29.83,29.83,29.78,29.8,5000.0,29.0025,29.0025,28.9539,28.9734,5000.0
2006-02-02 11:40:00,29.83,29.84,29.81,29.83,10100.0,29.0025,29.0122,28.9831,29.0025,10100.0
2006-02-02 11:45:00,29.82,29.86,29.82,29.86,8000.0,28.9928,29.0317,28.9928,29.0317,8000.0
2006-02-02 11:50:00,29.86,29.86,29.85,29.86,7200.0,29.0317,29.0317,29.022,29.0317,7200.0
2006-02-02 11:55:00,29.86,29.86,29.79,29.79,9800.0,29.0317,29.0317,28.9636,28.9636,9800.0
2006-02-02 12:00:00,29.8,29.9,29.8,29.86,38500.0,28.9734,29.0706,28.9734,29.0317,38500.0
2006-02-02 12:05:00,29.87,29.94,29.87,29.91,9500.0,29.0414,29.1095,29.0414,29.0803,9500.0
2006-02-02 12:10:00,29.91,29.92,29.9,29.91,3700.0,29.0803,29.09,29.0706,29.0803,3700.0
2006-02-02 12:15:00,29.91,29.95,29.9,29.92,18400.0,29.0803,29.1192,29.0706,29.09,18400.0
2006-02-02 12:20:00,29.93,29.94,29.91,29.92,5100.0,29.0997,29.1095,29.0803,29.09,5100.0
2006-02-02 12:25:00,29.91,29.91,29.87,29.87,14600.0,29.0803,29.0803,29.0414,29.0414,14600.0
2006-02-02 12:30:00,29.88,29.88,29.85,29.85,3800.0,29.0511,29.0511,29.022,29.022,3800.0
2006-02-02 12:35:00,29.85,29.95,29.85,29.95,12600.0,29.022,29.1192,29.022,29.1192,12600.0
2006-02-02 12:40:00,29.95,29.97,29.94,29.97,5600.0,29.1192,29.1386,29.1095,29.1386,5600.0
2006-02-02 12:45:00,29.97,29.99,29.96,29.98,9200.0,29.1386,29.1581,29.1289,29.1484,9200.0
2006-02-02 12:50:00,29.98,30.04,29.98,30.03,15200.0,29.1484,29.2067,29.1484,29.197,15200.0
2006-02-02 12:55:00,30.03,30.04,30.03,30.03,6800.0,29.197,29.2067,29.197,29.197,6800.0
2006-02-02 13:00:00,30.02,30.02,29.99,30.01,11600.0,29.1872,29.1872,29.1581,29.1775,11600.0
2006-02-02 13:05:00,30.01,30.01,29.99,30.0,5200.0,29.1775,29.1775,29.1581,29.1678,5200.0
2006-02-02 13:10:00,29.99,30.01,29.99,30.01,6300.0,29.1581,29.1775,29.1581,29.1775,6300.0
2006-02-02 13:15:00,30.01,30.01,29.99,29.99,5700.0,29.1775,29.1775,29.1581,29.1581,5700.0
2006-02-02 13:20:00,29.98,30.02,29.98,30.02,10100.0,29.1484,29.1872,29.1484,29.1872,10100.0
2006-02-02 13:25:00,30.01,30.01,29.96,29.96,5300.0,29.1775,29.1775,29.1289,29.1289,5300.0
2006-02-02 13:30:00,29.95,29.97,29.94,29.95,13500.0,29.1192,29.1386,29.1095,29.1192,13500.0
2006-02-02 13:35:00,29.93,29.94,29.9,29.92,9300.0,29.0997,29.1095,29.0706,29.09,9300.0
2006-02-02 13:40:00,29.91,29.92,29.87,29.88,10800.0,29.0803,29.09,29.0414,29.0511,10800.0
2006-02-02 13:45:00,29.87,29.91,29.86,29.9,5400.0,29.0414,29.0803,29.0317,29.0706,5400.0
2006-02-02 13:50:00,29.9,29.92,29.9,29.91,6600.0,29.0706,29.09,29.0706,29.0803,6600.0
2006-02-02 13:55:00,29.9,29.9,29.88,29.9,8100.0,29.0706,29.0706,29.0511,29.0706,8100.0
2006-02-02 14:00:00,29.92,29.93,29.91,29.93,9400.0,29.09,29.0997,29.0803,29.0997,9400.0
2006-02-02 14:05:00,29.92,29.93,29.9,29.93,9400.0,29.09,29.0997,29.0706,29.0997,9400.0
2006-02-02 14:10:00,29.92,29.94,29.89,29.89,8700.0,29.09,29.1095,29.0609,29.0609,8700.0
2006-02-02 14:15:00,29.88,29.89,29.8,29.8,7900.0,29.0511,29.0609,28.9734,28.9734,7900.0
2006-02-02 14:20:00,29.79,29.8,29.72,29.72,13700.0,28.9636,28.9734,28.8956,28.8956,13700.0
2006-02-02 14:25:00,29.72,29.72,29.68,29.68,9000.0,28.8956,28.8956,28.8567,28.8567,9000.0
2006-02-02 14:30:00,29.67,29.85,29.67,29.85,18600.0,28.847,29.022,28.847,29.022,18600.0
2006-02-02 14:35:00,29.84,29.84,29.79,29.79,5600.0,29.0122,29.0122,28.9636,28.9636,5600.0
2006-02-02 14:40:00,29.79,29.79,29.74,29.74,5400.0,28.9636,28.9636,28.915,28.915,5400.0
2006-02-02 14:45:00,29.75,29.75,29.71,29.72,9300.0,28.9247,28.9247,28.8858,28.8956,9300.0
2006-02-02 14:50:00,29.71,29.83,29.69,29.83,20900.0,28.8858,29.0025,28.8664,29.0025,20900.0
2006-02-02 14:55:00,29.83,29.88,29.83,29.86,20500.0,29.0025,29.0511,29.0025,29.0317,20500.0
2006-02-02 15:00:00,29.85,29.87,29.83,29.87,23200.0,29.022,29.0414,29.0025,29.0414,23200.0
2006-02-02 15:05:00,29.87,29.89,29.86,29.87,15900.0,29.0414,29.0609,29.0317,29.0414,15900.0
2006-02-02 15:10:00,29.86,29.88,29.84,29.86,10200.0,29.0317,29.0511,29.0122,29.0317,10200.0
2006-02-02 15:15:00,29.87,29.87,29.84,29.85,8800.0,29.0414,29.0414,29.0122,29.022,8800.0
2006-02-02 15:20:00,29.86,29.89,29.86,29.89,8700.0,29.0317,29.0609,29.0317,29.0609,8700.0
2006-02-02 15:25:00,29.88,29.9,29.87,29.89,14300.0,29.0511,29.0706,29.0414,29.0609,14300.0
2006-02-02 15:30:00,29.89,29.9,29.86,29.86,12800.0,29.0609,29.0706,29.0317,29.0317,12800.0
2006-02-02 15:35:00,29.86,29.9,29.86,29.9,14400.0,29.0317,29.0706,29.0317,29.0706,14400.0
2006-02-02 15:40:00,29.9,29.91,29.88,29.91,19600.0,29.0706,29.0803,29.0511,29.0803,19600.0
2006-02-02 15:45:00,29.91,29.95,29.91,29.95,16100.0,29.0803,29.1192,29.0803,29.1192,16100.0
2006-02-02 15:50:00,29.95,29.98,29.94,29.98,22600.0,29.1192,29.1484,29.1095,29.1484,22600.0
2006-02-02 15:55:00,29.98,29.99,29.96,29.97,26600.0,29.1484,29.1581,29.1289,29.1386,26600.0
2006-02-03 09:30:00,29.77,29.82,29.7,29.82,7100.0,28.9442,28.9928,28.8761,28.9928,7100.0
2006-02-03 09:35:00,29.78,29.9,29.78,29.9,3900.0,28.9539,29.0706,28.9539,29.0706,3900.0
2006-02-03 09:40:00,29.9,29.99,29.9,29.97,8500.0,29.0706,29.1581,29.0706,29.1386,8500.0
2006-02-03 09:45:00,29.98,29.99,29.93,29.94,4900.0,29.1484,29.1581,29.0997,29.1095,4900.0
2006-02-03 09:50:00,29.95,29.95,29.86,29.9,4400.0,29.1192,29.1192,29.0317,29.0706,4400.0
2006-02-03 09:55:00,29.89,29.93,29.85,29.86,5800.0,29.0609,29.0997,29.022,29.0317,5800.0
2006-02-03 10:00:00,29.88,29.98,29.85,29.88,10500.0,29.0511,29.1484,29.022,29.0511,10500.0
2006-02-03 10:05:00,29.91,29.99,29.91,29.91,4500.0,29.0803,29.1581,29.0803,29.0803,4500.0
2006-02-03 10:10:00,29.91,29.92,29.85,29.86,6600.0,29.0803,29.09,29.022,29.0317,6600.0
2006-02-03 10:15:00,29.85,29.88,29.82,29.82,18500.0,29.022,29.0511,28.9928,28.9928,18500.0
2006-02-03 10:20:00,29.82,29.83,29.8,29.81,5700.0,28.9928,29.0025,28.9734,28.9831,5700.0
2006-02-03 10:25:00,29.82,29.85,29.8,29.8,1700.0,28.9928,29.022,28.9734,28.9734,1700.0
2006-02-03 10:30:00,29.81,29.85,29.75,29.75,7000.0,28.9831,29.022,28.9247,28.9247,7000.0
2006-02-03 10:35:00,29.7,29.74,29.6,29.74,12100.0,28.8761,28.915,28.7789,28.915,12100.0
2006-02-03 10:40:00,29.78,29.78,29.76,29.77,1800.0,28.9539,28.9539,28.9345,28.9442,1800.0
2006-02-03 10:45:00,29.77,29.87,29.77,29.86,8200.0,28.9442,29.0414,28.9442,29.0317,8200.0
2006-02-03 10:50:00,29.85,29.9,29.85,29.9,3700.0,29.022,29.0706,29.022,29.0706,3700.0
2006-02-03 10:55:00,29.88,29.88,29.87,29.88,1200.0,29.0511,29.0511,29.0414,29.0511,1200.0
2006-02-03 11:00:00,29.88,29.88,29.85,29.86,5000.0,29.0511,29.0511,29.022,29.0317,5000.0
2006-02-03 11:05:00,29.86,29.86,29.85,29.85,16400.0,29.0317,29.0317,29.022,29.022,16400.0
2006-02-03 11:10:00,29.84,29.84,29.81,29.82,1300.0,29.0122,29.0122,28.9831,28.9928,1300.0
2006-02-03 11:15:00,29.81,29.81,29.77,29.78,2100.0,28.9831,28.9831,28.9442,28.9539,2100.0
2006-02-03 11:20:00,29.79,29.8,29.78,29.8,2300.0,28.9636,28.9734,28.9539,28.9734,2300.0
2006-02-03 11:25:00,29.8,29.81,29.8,29.81,700.0,28.9734,28.9831,28.9734,28.9831,700.0
2006-02-03 11:30:00,29.81,29.81,29.75,29.75,1900.0,28.9831,28.9831,28.9247,28.9247,1900.0
2006-02-03 11:35:00,29.75,29.75,29.73,29.74,2100.0,28.9247,28.9247,28.9053,28.915,2100.0
2006-02-03 11:40:00,29.71,29.73,29.71,29.71,3100.0,28.8858,28.9053,28.8858,28.8858,3100.0
2006-02-03 11:45:00,29.72,29.77,29.72,29.75,1400.0,28.8956,28.9442,28.8956,28.9247,1400.0
2006-02-03 11:50:00,29.79,29.79,29.72,29.73,3900.0,28.9636,28.9636,28.8956,28.9053,3900.0
2006-02-03 11:55:00,29.73,29.73,29.72,29.72,1100.0,28.9053,28.9053,28.8956,28.8956,1100.0
2006-02-03 12:00:00,29.71,29.78,29.68,29.78,14100.0,28.8858,28.9539,28.8567,28.9539,14100.0
2006-02-03 12:05:00,29.78,29.79,29.78,29.79,400.0,28.9539,28.9636,28.9539,28.9636,400.0
2006-02-03 12:10:00,29.79,29.79,29.77,29.77,1100.0,28.9636,28.9636,28.9442,28.9442,1100.0
2006-02-03 12:15:00,29.8,29.85,29.8,29.83,4100.0,28.9734,29.022,28.9734,29.0025,4100.0
2006-02-03 12:20:00,29.83,29.84,29.82,29.82,1500.0,29.0025,29.0122,28.9928,28.9928,1500.0
2006-02-03 12:25:00,29.8,29.8,29.8,29.8,100.0,28.9734,28.9734,28.9734,28.9734,100.0
2006-02-03 12:30:00,29.83,29.83,29.81,29.82,1300.0,29.0025,29.0025,28.9831,28.9928,1300.0
2006-02-03 12:35:00,29.87,29.89,29.86,29.86,1800.0,29.0414,29.0609,29.0317,29.0317,1800.0
2006-02-03 12:40:00,29.87,29.87,29.8,29.81,3700.0,29.0414,29.0414,28.9734,28.9831,3700.0
2006-02-03 12:45:00,29.81,29.81,29.8,29.81,800.0,28.9831,28.9831,28.9734,28.9831,800.0
2006-02-03 12:50:00,29.81,29.81,29.79,29.8,800.0,28.9831,28.9831,28.9636,28.9734,800.0
2006-02-03 12:55:00,29.79,29.8,29.79,29.8,1000.0,28.9636,28.9734,28.9636,28.9734,1000.0
2006-02-03 13:00:00,29.79,29.81,29.79,29.81,2500.0,28.9636,28.9831,28.9636,28.9831,2500.0
2006-02-03 13:05:00,29.81,29.89,29.81,29.89,5400.0,28.9831,29.0609,28.9831,29.0609,5400.0
2006-02-03 13:10:00,29.89,29.89,29.88,29.89,1100.0,29.0609,29.0609,29.0511,29.0609,1100.0
2006-02-03 13:15:00,29.89,30.0,29.89,30.0,11700.0,29.0609,29.1678,29.0609,29.1678,11700.0
2006-02-03 13:20:00,30.0,30.06,29.99,30.0,12500.0,29.1678,29.2261,29.1581,29.1678,12500.0
2006-02-03 13:25:00,29.97,29.99,29.97,29.98,4200.0,29.1386,29.1581,29.1386,29.1484,4200.0
2006-02-03 13:30:00,30.0,30.01,29.97,29.97,3500.0,29.1678,29.1775,29.1386,29.1386,3500.0
2006-02-03 13:35:00,29.98,30.04,29.97,30.04,6000.0,29.1484,29.2067,29.1386,29.2067,6000.0
2006-02-03 13:40:00,30.03,30.04,30.0,30.04,2500.0,29.197,29.2067,29.1678,29.2067,2500.0
2006-02-03 13:45:00,30.04,30.04,30.01,30.01,3200.0,29.2067,29.2067,29.1775,29.1775,3200.0
2006-02-03 13:50:00,29.99,29.99,29.95,29.95,2500.0,29.1581,29.1581,29.1192,29.1192,2500.0
2006-02-03 13:55:00,29.95,29.95,29.91,29.93,1800.0,29.1192,29.1192,29.0803,29.0997,1800.0
2006-02-03 14:00:00,29.94,29.94,29.93,29.94,600.0,29.1095,29.1095,29.0997,29.1095,600.0
2006-02-03 14:05:00,29.94,29.96,29.94,29.96,3700.0,29.1095,29.1289,29.1095,29.1289,3700.0
2006-02-03 14:10:00,29.95,29.96,29.92,29.92,11400.0,29.1192,29.1289,29.09,29.09,11400.0
2006-02-03 14:15:00,29.92,29.92,29.88,29.9,4500.0,29.09,29.09,29.0511,29.0706,4500.0
2006-02-03 14:20:00,29.9,29.91,29.89,29.91,4700.0,29.0706,29.0803,29.0609,29.0803,4700.0
2006-02-03 14:25:00,29.91,29.92,29.9,29.9,700.0,29.0803,29.09,29.0706,29.0706,700.0
2006-02-03 14:30:00,29.89,29.97,29.88,29.96,5400.0,29.0609,29.1386,29.0511,29.1289,5400.0
2006-02-03 14:35:00,29.96,29.98,29.93,29.93,2800.0,29.1289,29.1484,29.0997,29.0997,2800.0
2006-02-03 14:40:00,29.92,29.93,29.9,29.91,5200.0,29.09,29.0997,29.0706,29.0803,5200.0
2006-02-03 14:45:00,29.91,29.95,29.9,29.95,4900.0,29.0803,29.1192,29.0706,29.1192,4900.0
2006-02-03 14:50:00,29.94,29.94,29.89,29.9,12900.0,29.1095,29.1095,29.0609,29.0706,12900.0
2006-02-03 14:55:00,29.89,29.89,29.88,29.88,2500.0,29.0609,29.0609,29.0511,29.0511,2500.0
2006-02-03 15:00:00,29.87,29.9,29.86,29.86,5700.0,29.0414,29.0706,29.0317,29.0317,5700.0
2006-02-03 15:05:00,29.87,29.9,29.87,29.9,4600.0,29.0414,29.0706,29.0414,29.0706,4600.0
2006-02-03 15:10:00,29.9,29.94,29.9,29.94,8800.0,29.0706,29.1095,29.0706,29.1095,8800.0
2006-02-03 15:15:00,29.94,29.96,29.94,29.96,10600.0,29.1095,29.1289,29.1095,29.1289,10600.0
2006-02-03 15:20:00,29.95,29.95,29.92,29.92,8900.0,29.1192,29.1192,29.09,29.09,8900.0
2006-02-03 15:25:00,29.9,29.91,29.86,29.86,4100.0,29.0706,29.0803,29.0317,29.0317,4100.0
2006-02-03 15:30:00,29.85,29.87,29.82,29.82,18500.0,29.022,29.0414,28.9928,28.9928,18500.0
2006-02-03 15:35:00,29.81,29.81,29.78,29.78,1500.0,28.9831,28.9831,28.9539,28.9539,1500.0
2006-02-03 15:40:00,29.78,29.85,29.78,29.82,13400.0,28.9539,29.022,28.9539,28.9928,13400.0
2006-02-03 15:45:00,29.82,29.86,29.82,29.83,12400.0,28.9928,29.0317,28.9928,29.0025,12400.0
2006-02-03 15:50:00,29.84,29.84,29.83,29.83,6200.0,29.0122,29.0122,29.0025,29.0025,6200.0
2006-02-03 15:55:00,29.83,29.86,29.83,29.86,16600.0,29.0025,29.0317,29.0025,29.0317,16600.0
2006-02-06 09:30:00,29.95,29.95,29.77,29.81,28200.0,29.1192,29.1192,28.9442,28.9831,28200.0
2006-02-06 09:35:00,29.81,29.87,29.72,29.86,6900.0,28.9831,29.0414,28.8956,29.0317,6900.0
2006-02-06 09:40:00,29.8,29.9,29.8,29.89,3800.0,28.9734,29.0706,28.9734,29.0609,3800.0
2006-02-06 09:45:00,29.9,29.95,29.82,29.87,9200.0,29.0706,29.1192,28.9928,29.0414,9200.0
2006-02-06 09:50:00,29.89,29.89,29.84,29.84,4400.0,29.0609,29.0609,29.0122,29.0122,4400.0
2006-02-06 09:55:00,29.84,29.84,29.75,29.75,3100.0,29.0122,29.0122,28.9247,28.9247,3100.0
2006-02-06 10:00:00,29.76,29.8,29.76,29.8,5600.0,28.9345,28.9734,28.9345,28.9734,5600.0
2006-02-06 10:05:00,29.8,29.85,29.79,29.79,16800.0,28.9734,29.022,28.9636,28.9636,16800.0
2006-02-06 10:10:00,29.8,29.83,29.8,29.83,1800.0,28.9734,29.0025,28.9734,29.0025,1800.0
2006-02-06 10:15:00,29.83,29.85,29.74,29.85,7800.0,29.0025,29.022,28.915,29.022,7800.0
2006-02-06 10:20:00,29.83,29.84,29.8,29.84,12200.0,29.0025,29.0122,28.9734,29.0122,12200.0
2006-02-06 10:25:00,29.81,29.82,29.8,29.81,8100.0,28.9831,28.9928,28.9734,28.9831,8100.0
2006-02-06 10:30:00,29.8,29.81,29.8,29.81,16100.0,28.9734,28.9831,28.9734,28.9831,16100.0
2006-02-06 10:35:00,29.8,29.81,29.79,29.81,4500.0,28.9734,28.9831,28.9636,28.9831,4500.0
2006-02-06 10:40:00,29.81,29.81,29.76,29.76,11000.0,28.9831,28.9831,28.9345,28.9345,11000.0
2006-02-06 10:45:00,29.77,29.78,29.77,29.77,2700.0,28.9442,28.9539,28.9442,28.9442,2700.0
2006-02-06 10:50:00,29.78,29.79,29.76,29.76,1800.0,28.9539,28.9636,28.9345,28.9345,1800.0
2006-02-06 10:55:00,29.76,29.76,29.71,29.76,3300.0,28.9345,28.9345,28.8858,28.9345,3300.0
2006-02-06 11:00:00,29.72,29.82,29.72,29.8,13700.0,28.8956,28.9928,28.8956,28.9734,13700.0
2006-02-06 11:05:00,29.81,29.85,29.81,29.82,2400.0,28.9831,29.022,28.9831,28.9928,2400.0
2006-02-06 11:10:00,29.83,29.88,29.82,29.82,3200.0,29.0025,29.0511,28.9928,28.9928,3200.0
2006-02-06 11:15:00,29.82,29.82,29.79,29.79,2800.0,28.9928,28.9928,28.9636,28.9636,2800.0
2006-02-06 11:20:00,29.8,29.85,29.78,29.84,19300.0,28.9734,29.022,28.9539,29.0122,19300.0
2006-02-06 11:25:00,29.82,29.83,29.8,29.8,16600.0,28.9928,29.0025,28.9734,28.9734,16600.0
2006-02-06 11:30:00,29.79,29.79,29.76,29.76,6200.0,28.9636,28.9636,28.9345,28.9345,6200.0
2006-02-06 11:35:00,29.76,29.77,29.72,29.74,5200.0,28.9345,28.9442,28.8956,28.915,5200.0
2006-02-06 11:40:00,29.71,29.75,29.71,29.75,500.0,28.8858,28.9247,28.8858,28.9247,500.0
2006-02-06 11:45:00,29.75,29.75,29.72,29.72,1100.0,28.9247,28.9247,28.8956,28.8956,1100.0
2006-02-06 11:50:00,29.73,29.73,29.67,29.67,2100.0,28.9053,28.9053,28.847,28.847,2100.0
2006-02-06 11:55:00,29.65,29.65,29.64,29.64,700.0,28.8275,28.8275,28.8178,28.8178,700.0
2006-02-06 12:00:00,29.62,29.68,29.6,29.66,6100.0,28.7983,28.8567,28.7789,28.8372,6100.0
2006-02-06 12:05:00,29.65,29.69,29.65,29.68,3900.0,28.8275,28.8664,28.8275,28.8567,3900.0
2006-02-06 12:10:00,29.67,29.7,29.65,29.66,7400.0,28.847,28.8761,28.8275,28.8372,7400.0
2006-02-06 12:15:00,29.68,29.75,29.68,29.74,6600.0,28.8567,28.9247,28.8567,28.915,6600.0
2006-02-06 12:20:00,29.74,29.77,29.74,29.74,1000.0,28.915,28.9442,28.915,28.915,1000.0
2006-02-06 12:25:00,29.75,29.75,29.73,29.75,700.0,28.9247,28.9247,28.9053,28.9247,700.0
2006-02-06 12:30:00,29.75,29.75,29.75,29.75,100.0,28.9247,28.9247,28.9247,28.9247,100.0
2006-02-06 12:35:00,29.73,29.73,29.72,29.72,1700.0,28.9053,28.9053,28.8956,28.8956,1700.0
2006-02-06 12:40:00,29.72,29.73,29.72,29.72,3800.0,28.8956,28.9053,28.8956,28.8956,3800.0
2006-02-06 12:45:00,29.75,29.75,29.74,29.74,200.0,28.9247,28.9247,28.915,28.915,200.0
2006-02-06 12:50:00,29.74,29.74,29.71,29.71,7100.0,28.915,28.915,28.8858,28.8858,7100.0
2006-02-06 12:55:00,29.71,29.72,29.71,29.72,2100.0,28.8858,28.8956,28.8858,28.8956,2100.0
2006-02-06 13:00:00,29.72,29.72,29.72,29.72,700.0,28.8956,28.8956,28.8956,28.8956,700.0
2006-02-06 13:05:00,29.72,29.74,29.71,29.74,5800.0,28.8956,28.915,28.8858,28.915,5800.0
2006-02-06 13:10:00,29.74,29.74,29.74,29.74,1200.0,28.915,28.915,28.915,28.915,1200.0
2006-02-06 13:15:00,29.72,29.73,29.69,29.69,4600.0,28.8956,28.9053,28.8664,28.8664,4600.0
2006-02-06 13:20:00,29.71,29.71,29.7,29.71,600.0,28.8858,28.8858,28.8761,28.8858,600.0
2006-02-06 13:25:00,29.73,29.73,29.7,29.71,1800.0,28.9053,28.9053,28.8761,28.8858,1800.0
2006-02-06 13:30:00,29.71,29.73,29.7,29.72,5700.0,28.8858,28.9053,28.8761,28.8956,5700.0
2006-02-06 13:35:00,29.72,29.72,29.7,29.7,800.0,28.8956,28.8956,28.8761,28.8761,800.0
2006-02-06 13:40:00,29.7,29.7,29.67,29.68,1800.0,28.8761,28.8761,28.847,28.8567,1800.0
2006-02-06 13:45:00,29.68,29.68,29.68,29.68,500.0,28.8567,28.8567,28.8567,28.8567,500.0
2006-02-06 13:50:00,29.68,29.68,29.6,29.61,5300.0,28.8567,28.8567,28.7789,28.7886,5300.0
2006-02-06 13:55:00,29.62,29.62,29.6,29.6,1600.0,28.7983,28.7983,28.7789,28.7789,1600.0
2006-02-06 14:00:00,29.6,29.61,29.49,29.5,17100.0,28.7789,28.7886,28.6719,28.6817,17100.0
2006-02-06 14:05:00,29.5,29.56,29.5,29.53,4900.0,28.6817,28.74,28.6817,28.7108,4900.0
2006-02-06 14:10:00,29.5,29.53,29.49,29.53,1300.0,28.6817,28.7108,28.6719,28.7108,1300.0
2006-02-06 14:15:00,29.57,29.63,29.57,29.58,2000.0,28.7497,28.8081,28.7497,28.7595,2000.0
2006-02-06 14:20:00,29.59,29.64,29.59,29.64,1400.0,28.7692,28.8178,28.7692,28.8178,1400.0
2006-02-06 14:25:00,29.61,29.63,29.6,29.63,2300.0,28.7886,28.8081,28.7789,28.8081,2300.0
2006-02-06 14:30:00,29.59,29.66,29.59,29.61,3500.0,28.7692,28.8372,28.7692,28.7886,3500.0
2006-02-06 14:35:00,29.63,29.66,29.62,29.66,1900.0,28.8081,28.8372,28.7983,28.8372,1900.0
2006-02-06 14:40:00,29.66,29.69,29.66,29.69,1000.0,28.8372,28.8664,28.8372,28.8664,1000.0
2006-02-06 14:45:00,29.69,29.69,29.68,29.69,800.0,28.8664,28.8664,28.8567,28.8664,800.0
2006-02-06 14:50:00,29.69,29.69,29.67,29.68,3800.0,28.8664,28.8664,28.847,28.8567,3800.0
2006-02-06 14:55:00,29.69,29.7,29.69,29.69,2300.0,28.8664,28.8761,28.8664,28.8664,2300.0
2006-02-06 15:00:00,29.69,29.7,29.69,29.7,1300.0,28.8664,28.8761,28.8664,28.8761,1300.0
2006-02-06 15:05:00,29.7,29.7,29.68,29.7,13300.0,28.8761,28.8761,28.8567,28.8761,13300.0
2006-02-06 15:10:00,29.7,29.75,29.7,29.73,7700.0,28.8761,28.9247,28.8761,28.9053,7700.0
2006-02-06 15:15:00,29.73,29.73,29.7,29.7,1900.0,28.9053,28.9053,28.8761,28.8761,1900.0
2006-02-06 15:20:00,29.7,29.7,29.67,29.67,8300.0,28.8761,28.8761,28.847,28.847,8300.0
2006-02-06 15:25:00,29.67,29.68,29.67,29.68,1400.0,28.847,28.8567,28.847,28.8567,1400.0
2006-02-06 15:30:00,29.68,29.7,29.64,29.66,7600.0,28.8567,28.8761,28.8178,28.8372,7600.0
2006-02-06 15:35:00,29.67,29.68,29.66,29.67,4700.0,28.847,28.8567,28.8372,28.847,4700.0
2006-02-06 15:40:00,29.67,29.67,29.63,29.65,8200.0,28.847,28.847,28.8081,28.8275,8200.0
2006-02-06 15:45:00,29.64,29.64,29.61,29.61,16600.0,28.8178,28.8178,28.7886,28.7886,16600.0
2006-02-06 15:50:00,29.61,29.63,29.61,29.61,19600.0,28.7886,28.8081,28.7886,28.7886,19600.0
2006-02-06 15:55:00,29.61,29.68,29.61,29.68,13300.0,28.7886,28.8567,28.7886,28.8567,13300.0
2006-02-07 09:30:00,29.9,29.9,29.83,29.83,22200.0,29.0706,29.0706,29.0025,29.0025,22200.0
2006-02-07 09:35:00,29.8,29.9,29.8,29.87,12600.0,28.9734,29.0706,28.9734,29.0414,12600.0
2006-02-07 09:40:00,29.87,29.94,29.8,29.89,17800.0,29.0414,29.1095,28.9734,29.0609,17800.0
2006-02-07 09:45:00,29.89,29.93,29.86,29.89,15600.0,29.0609,29.0997,29.0317,29.0609,15600.0
2006-02-07 09:50:00,29.91,29.92,29.89,29.91,13200.0,29.0803,29.09,29.0609,29.0803,13200.0
2006-02-07 09:55:00,29.91,29.92,29.81,29.82,6300.0,29.0803,29.09,28.9831,28.9928,6300.0
2006-02-07 10:00:00,29.81,29.83,29.75,29.79,12500.0,28.9831,29.0025,28.9247,28.9636,12500.0
2006-02-07 10:05:00,29.8,29.84,29.79,29.8,51900.0,28.9734,29.0122,28.9636,28.9734,51900.0
2006-02-07 10:10:00,29.8,29.8,29.79,29.8,6600.0,28.9734,28.9734,28.9636,28.9734,6600.0
2006-02-07 10:15:00,29.79,29.84,29.79,29.83,19900.0,28.9636,29.0122,28.9636,29.0025,19900.0
2006-02-07 10:20:00,29.82,29.84,29.76,29.76,15100.0,28.9928,29.0122,28.9345,28.9345,15100.0
2006-02-07 10:25:00,29.76,29.77,29.74,29.76,6300.0,28.9345,28.9442,28.915,28.9345,6300.0
2006-02-07 10:30:00,29.76,29.77,29.76,29.76,10700.0,28.9345,28.9442,28.9345,28.9345,10700.0
2006-02-07 10:35:00,29.77,29.77,29.72,29.74,10300.0,28.9442,28.9442,28.8956,28.915,10300.0
2006-02-07 10:40:00,29.74,29.83,29.69,29.72,11300.0,28.915,29.0025,28.8664,28.8956,11300.0
2006-02-07 10:45:00,29.71,29.74,29.71,29.72,5000.0,28.8858,28.915,28.8858,28.8956,5000.0
2006-02-07 10:50:00,29.73,29.73,29.67,29.68,6100.0,28.9053,28.9053,28.847,28.8567,6100.0
2006-02-07 10:55:00,29.68,29.72,29.68,29.71,3300.0,28.8567,28.8956,28.8567,28.8858,3300.0
2006-02-07 11:00:00,29.71,29.74,29.66,29.72,8200.0,28.8858,28.915,28.8372,28.8956,8200.0
2006-02-07 11:05:00,29.73,29.76,29.73,29.76,13500.0,28.9053,28.9345,28.9053,28.9345,13500.0
2006-02-07 11:10:00,29.79,29.83,29.78,29.81,2700.0,28.9636,29.0025,28.9539,28.9831,2700.0
2006-02-07 11:15:00,29.8,29.81,29.79,29.79,7000.0,28.9734,28.9831,28.9636,28.9636,7000.0
2006-02-07 11:20:00,29.79,29.8,29.71,29.74,21800.0,28.9636,28.9734,28.8858,28.915,21800.0
2006-02-07 11:25:00,29.73,29.76,29.72,29.73,24400.0,28.9053,28.9345,28.8956,28.9053,24400.0
2006-02-07 11:30:00,29.73,29.75,29.73,29.75,4900.0,28.9053,28.9247,28.9053,28.9247,4900.0
2006-02-07 11:35:00,29.74,29.75,29.74,29.75,7300.0,28.915,28.9247,28.915,28.9247,7300.0
2006-02-07 11:40:00,29.75,29.76,29.72,29.73,5000.0,28.9247,28.9345,28.8956,28.9053,5000.0
2006-02-07 11:45:00,29.74,29.75,29.68,29.72,4900.0,28.915,28.9247,28.8567,28.8956,4900.0
2006-02-07 11:50:00,29.72,29.75,29.72,29.75,2700.0,28.8956,28.9247,28.8956,28.9247,2700.0
2006-02-07 11:55:00,29.75,29.77,29.74,29.74,3900.0,28.9247,28.9442,28.915,28.915,3900.0
2006-02-07 12:00:00,29.74,29.74,29.72,29.72,2300.0,28.915,28.915,28.8956,28.8956,2300.0
2006-02-07 12:05:00,29.72,29.72,29.69,29.69,3200.0,28.8956,28.8956,28.8664,28.8664,3200.0
2006-02-07 12:10:00,29.68,29.68,29.65,29.66,7200.0,28.8567,28.8567,28.8275,28.8372,7200.0
2006-02-07 12:15:00,29.63,29.63,29.56,29.56,2800.0,28.8081,28.8081,28.74,28.74,2800.0
2006-02-07 12:20:00,29.53,29.54,29.51,29.51,5500.0,28.7108,28.7206,28.6914,28.6914,5500.0
2006-02-07 12:25:00,29.52,29.53,29.5,29.53,3800.0,28.7011,28.7108,28.6817,28.7108,3800.0
2006-02-07 12:30:00,29.5,29.54,29.49,29.53,4000.0,28.6817,28.7206,28.6719,28.7108,4000.0
2006-02-07 12:35:00,29.51,29.54,29.51,29.52,5600.0,28.6914,28.7206,28.6914,28.7011,5600.0
2006-02-07 12:40:00,29.51,29.51,29.49,29.49,3700.0,28.6914,28.6914,28.6719,28.6719,3700.0
2006-02-07 12:45:00,29.5,29.5,29.47,29.47,1600.0,28.6817,28.6817,28.6525,28.6525,1600.0
2006-02-07 12:50:00,29.48,29.49,29.47,29.49,2300.0,28.6622,28.6719,28.6525,28.6719,2300.0
2006-02-07 12:55:00,29.48,29.49,29.48,29.49,800.0,28.6622,28.6719,28.6622,28.6719,800.0
2006-02-07 13:00:00,29.48,29.5,29.4,29.4,27800.0,28.6622,28.6817,28.5844,28.5844,27800.0
2006-02-07 13:05:00,29.44,29.44,29.31,29.32,9500.0,28.6233,28.6233,28.4969,28.5067,9500.0
2006-02-07 13:10:00,29.32,29.32,29.12,29.14,16900.0,28.5067,28.5067,28.3122,28.3317,16900.0
2006-02-07 13:15:00,29.15,29.3,29.14,29.3,10200.0,28.3414,28.4872,28.3317,28.4872,10200.0
2006-02-07 13:20:00,29.3,29.32,29.25,29.32,39900.0,28.4872,28.5067,28.4386,28.5067,39900.0
2006-02-07 13:25:00,29.31,29.32,29.27,29.27,26400.0,28.4969,28.5067,28.4581,28.4581,26400.0
2006-02-07 13:30:00,29.25,29.26,29.25,29.26,4400.0,28.4386,28.4483,28.4386,28.4483,4400.0
2006-02-07 13:35:00,29.27,29.39,29.26,29.38,23100.0,28.4581,28.5747,28.4483,28.565,23100.0
2006-02-07 13:40:00,29.38,29.38,29.35,29.36,6200.0,28.565,28.565,28.5358,28.5456,6200.0
2006-02-07 13:45:00,29.36,29.39,29.34,29.35,2800.0,28.5456,28.5747,28.5261,28.5358,2800.0
2006-02-07 13:50:00,29.35,29.35,29.3,29.31,9400.0,28.5358,28.5358,28.4872,28.4969,9400.0
2006-02-07 13:55:00,29.28,29.31,29.28,29.31,5600.0,28.4678,28.4969,28.4678,28.4969,5600.0
2006-02-07 14:00:00,29.31,29.35,29.31,29.35,5900.0,28.4969,28.5358,28.4969,28.5358,5900.0
2006-02-07 14:05:00,29.36,29.43,29.36,29.41,11000.0,28.5456,28.6136,28.5456,28.5942,11000.0
2006-02-07 14:10:00,29.41,29.51,29.41,29.51,14500.0,28.5942,28.6914,28.5942,28.6914,14500.0
2006-02-07 14:15:00,29.51,29.52,29.49,29.49,3500.0,28.6914,28.7011,28.6719,28.6719,3500.0
2006-02-07 14:20:00,29.49,29.49,29.46,29.46,1300.0,28.6719,28.6719,28.6428,28.6428,1300.0
2006-02-07 14:25:00,29.46,29.6,29.46,29.6,11300.0,28.6428,28.7789,28.6428,28.7789,11300.0
2006-02-07 14:30:00,29.6,29.6,29.35,29.35,10500.0,28.7789,28.7789,28.5358,28.5358,10500.0
2006-02-07 14:35:00,29.35,29.4,29.35,29.39,8300.0,28.5358,28.5844,28.5358,28.5747,8300.0
2006-02-07 14:40:00,29.42,29.44,29.4,29.43,1700.0,28.6039,28.6233,28.5844,28.6136,1700.0
2006-02-07 14:45:00,29.43,29.45,29.37,29.45,9800.0,28.6136,28.6331,28.5553,28.6331,9800.0
2006-02-07 14:50:00,29.44,29.46,29.43,29.44,7700.0,28.6233,28.6428,28.6136,28.6233,7700.0
2006-02-07 14:55:00,29.44,29.46,29.44,29.44,4900.0,28.6233,28.6428,28.6233,28.6233,4900.0
2006-02-07 15:00:00,29.44,29.47,29.38,29.38,7000.0,28.6233,28.6525,28.565,28.565,7000.0
2006-02-07 15:05:00,29.34,29.42,29.34,29.38,8000.0,28.5261,28.6039,28.5261,28.565,8000.0
2006-02-07 15:10:00,29.38,29.38,29.36,29.37,8200.0,28.565,28.565,28.5456,28.5553,8200.0
2006-02-07 15:15:00,29.37,29.4,29.36,29.36,11400.0,28.5553,28.5844,28.5456,28.5456,11400.0
2006-02-07 15:20:00,29.34,29.34,29.33,29.34,7200.0,28.5261,28.5261,28.5164,28.5261,7200.0
2006-02-07 15:25:00,29.35,29.35,29.31,29.31,1200.0,28.5358,28.5358,28.4969,28.4969,1200.0
2006-02-07 15:30:00,29.31,29.32,29.3,29.31,7900.0,28.4969,28.5067,28.4872,28.4969,7900.0
2006-02-07 15:35:00,29.31,29.33,29.3,29.33,3300.0,28.4969,28.5164,28.4872,28.5164,3300.0
2006-02-07 15:40:00,29.33,29.38,29.33,29.38,15900.0,28.5164,28.565,28.5164,28.565,15900.0
2006-02-07 15:45:00,29.38,29.4,29.35,29.35,31300.0,28.565,28.5844,28.5358,28.5358,31300.0
2006-02-07 15:50:00,29.29,29.35,29.26,29.34,17900.0,28.4775,28.5358,28.4483,28.5261,17900.0
2006-02-07 15:55:00,29.35,29.35,29.27,29.31,45200.0,28.5358,28.5358,28.4581,28.4969,45200.0
2006-02-08 09:30:00,29.51,29.53,29.46,29.53,22500.0,28.6914,28.7108,28.6428,28.7108,22500.0
2006-02-08 09:35:00,29.53,29.53,29.41,29.42,4400.0,28.7108,28.7108,28.5942,28.6039,4400.0
2006-02-08 09:40:00,29.42,29.5,29.42,29.5,3800.0,28.6039,28.6817,28.6039,28.6817,3800.0
2006-02-08 09:45:00,29.54,29.54,29.37,29.39,5400.0,28.7206,28.7206,28.5553,28.5747,5400.0
2006-02-08 09:50:00,29.39,29.39,29.34,29.34,2800.0,28.5747,28.5747,28.5261,28.5261,2800.0
2006-02-08 09:55:00,29.35,29.35,29.3,29.34,3400.0,28.5358,28.5358,28.4872,28.5261,3400.0
2006-02-08 10:00:00,29.33,29.33,29.25,29.29,1300.0,28.5164,28.5164,28.4386,28.4775,1300.0
2006-02-08 10:05:00,29.29,29.29,29.28,29.28,1300.0,28.4775,28.4775,28.4678,28.4678,1300.0
2006-02-08 10:10:00,29.28,29.31,29.23,29.3,4100.0,28.4678,28.4969,28.4192,28.4872,4100.0
2006-02-08 10:15:00,29.3,29.3,29.25,29.26,2700.0,28.4872,28.4872,28.4386,28.4483,2700.0
2006-02-08 10:20:00,29.26,29.37,29.26,29.37,4900.0,28.4483,28.5553,28.4483,28.5553,4900.0
2006-02-08 10:25:00,29.39,29.43,29.38,29.43,8200.0,28.5747,28.6136,28.565,28.6136,8200.0
2006-02-08 10:30:00,29.44,29.44,29.34,29.39,4200.0,28.6233,28.6233,28.5261,28.5747,4200.0
2006-02-08 10:35:00,29.4,29.43,29.36,29.36,5400.0,28.5844,28.6136,28.5456,28.5456,5400.0
2006-02-08 10:40:00,29.36,29.36,29.29,29.29,13200.0,28.5456,28.5456,28.4775,28.4775,13200.0
2006-02-08 10:45:00,29.27,29.28,29.16,29.17,12000.0,28.4581,28.4678,28.3511,28.3608,12000.0
2006-02-08 10:50:00,29.17,29.21,29.13,29.19,6900.0,28.3608,28.3997,28.3219,28.3803,6900.0
2006-02-08 10:55:00,29.19,29.2,29.13,29.13,4400.0,28.3803,28.39,28.3219,28.3219,4400.0
2006-02-08 11:00:00,29.12,29.15,29.1,29.11,4400.0,28.3122,28.3414,28.2928,28.3025,4400.0
2006-02-08 11:05:00,29.09,29.14,29.09,29.11,2500.0,28.283,28.3317,28.283,28.3025,2500.0
2006-02-08 11:10:00,29.12,29.16,29.11,29.16,1800.0,28.3122,28.3511,28.3025,28.3511,1800.0
2006-02-08 11:15:00,29.19,29.2,29.18,29.18,2800.0,28.3803,28.39,28.3705,28.3705,2800.0
2006-02-08 11:20:00,29.21,29.23,29.21,29.23,500.0,28.3997,28.4192,28.3997,28.4192,500.0
2006-02-08 11:25:00,29.23,29.23,29.18,29.19,2100.0,28.4192,28.4192,28.3705,28.3803,2100.0
2006-02-08 11:30:00,29.21,29.23,29.18,29.2,3800.0,28.3997,28.4192,28.3705,28.39,3800.0
2006-02-08 11:35:00,29.23,29.23,29.19,29.2,2000.0,28.4192,28.4192,28.3803,28.39,2000.0
2006-02-08 11:40:00,29.2,29.21,29.17,29.17,2800.0,28.39,28.3997,28.3608,28.3608,2800.0
2006-02-08 11:45:00,29.18,29.2,29.18,29.2,4100.0,28.3705,28.39,28.3705,28.39,4100.0
2006-02-08 11:50:00,29.19,29.22,29.18,29.22,7000.0,28.3803,28.4094,28.3705,28.4094,7000.0
2006-02-08 11:55:00,29.24,29.27,29.23,29.27,2200.0,28.4289,28.4581,28.4192,28.4581,2200.0
2006-02-08 12:00:00,29.27,29.3,29.26,29.27,2000.0,28.4581,28.4872,28.4483,28.4581,2000.0
2006-02-08 12:05:00,29.29,29.36,29.29,29.35,7300.0,28.4775,28.5456,28.4775,28.5358,7300.0
2006-02-08 12:10:00,29.34,29.38,29.34,29.36,3600.0,28.5261,28.565,28.5261,28.5456,3600.0
2006-02-08 12:15:00,29.37,29.38,29.34,29.34,1100.0,28.5553,28.565,28.5261,28.5261,1100.0
2006-02-08 12:20:00,29.34,29.35,29.3,29.3,7300.0,28.5261,28.5358,28.4872,28.4872,7300.0
2006-02-08 12:25:00,29.29,29.31,29.26,29.26,3000.0,28.4775,28.4969,28.4483,28.4483,3000.0
2006-02-08 12:30:00,29.27,29.28,29.25,29.25,900.0,28.4581,28.4678,28.4386,28.4386,900.0
2006-02-08 12:35:00,29.26,29.3,29.26,29.3,4500.0,28.4483,28.4872,28.4483,28.4872,4500.0
2006-02-08 12:40:00,29.3,29.33,29.3,29.32,2600.0,28.4872,28.5164,28.4872,28.5067,2600.0
2006-02-08 12:45:00,29.32,29.35,29.32,29.34,13300.0,28.5067,28.5358,28.5067,28.5261,13300.0
2006-02-08 12:50:00,29.34,29.38,29.34,29.38,5500.0,28.5261,28.565,28.5261,28.565,5500.0
2006-02-08 12:55:00,29.4,29.4,29.38,29.39,500.0,28.5844,28.5844,28.565,28.5747,500.0
2006-02-08 13:00:00,29.39,29.4,29.37,29.39,3600.0,28.5747,28.5844,28.5553,28.5747,3600.0
2006-02-08 13:05:00,29.39,29.44,29.38,29.42,4100.0,28.5747,28.6233,28.565,28.6039,4100.0
2006-02-08 13:10:00,29.42,29.43,29.4,29.43,2200.0,28.6039,28.6136,28.5844,28.6136,2200.0
2006-02-08 13:15:00,29.42,29.43,29.42,29.42,1700.0,28.6039,28.6136,28.6039,28.6039,1700.0
2006-02-08 13:20:00,29.42,29.42,29.39,29.39,2600.0,28.6039,28.6039,28.5747,28.5747,2600.0
2006-02-08 13:25:00,29.39,29.4,29.38,29.39,5800.0,28.5747,28.5844,28.565,28.5747,5800.0
2006-02-08 13:30:00,29.39,29.4,29.38,29.39,4000.0,28.5747,28.5844,28.565,28.5747,4000.0
2006-02-08 13:35:00,29.39,29.4,29.38,29.39,7000.0,28.5747,28.5844,28.565,28.5747,7000.0
2006-02-08 13:40:00,29.39,29.4,29.39,29.39,8400.0,28.5747,28.5844,28.5747,28.5747,8400.0
2006-02-08 13:45:00,29.39,29.4,29.39,29.39,1600.0,28.5747,28.5844,28.5747,28.5747,1600.0
2006-02-08 13:50:00,29.39,29.41,29.38,29.39,7400.0,28.5747,28.5942,28.565,28.5747,7400.0
2006-02-08 13:55:00,29.39,29.39,29.39,29.39,200.0,28.5747,28.5747,28.5747,28.5747,200.0
2006-02-08 14:00:00,29.39,29.41,29.39,29.41,3400.0,28.5747,28.5942,28.5747,28.5942,3400.0
2006-02-08 14:05:00,29.41,29.42,29.38,29.38,4900.0,28.5942,28.6039,28.565,28.565,4900.0
2006-02-08 14:10:00,29.38,29.4,29.38,29.4,1200.0,28.565,28.5844,28.565,28.5844,1200.0
2006-02-08 14:15:00,29.4,29.41,29.38,29.38,7700.0,28.5844,28.5942,28.565,28.565,7700.0
2006-02-08 14:20:00,29.38,29.42,29.38,29.41,7600.0,28.565,28.6039,28.565,28.5942,7600.0
2006-02-08 14:25:00,29.41,29.45,29.41,29.45,3200.0,28.5942,28.6331,28.5942,28.6331,3200.0
2006-02-08 14:30:00,29.43,29.45,29.4,29.4,2300.0,28.6136,28.6331,28.5844,28.5844,2300.0
2006-02-08 14:35:00,29.4,29.44,29.4,29.44,4900.0,28.5844,28.6233,28.5844,28.6233,4900.0
2006-02-08 14:40:00,29.43,29.45,29.41,29.45,4200.0,28.6136,28.6331,28.5942,28.6331,4200.0
2006-02-08 14:45:00,29.44,29.45,29.44,29.45,3600.0,28.6233,28.6331,28.6233,28.6331,3600.0
2006-02-08 14:50:00,29.46,29.57,29.46,29.57,17900.0,28.6428,28.7497,28.6428,28.7497,17900.0
2006-02-08 14:55:00,29.56,29.69,29.56,29.59,10900.0,28.74,28.8664,28.74,28.7692,10900.0
2006-02-08 15:00:00,29.59,29.6,29.52,29.59,9400.0,28.7692,28.7789,28.7011,28.7692,9400.0
2006-02-08 15:05:00,29.59,29.74,29.58,29.74,9900.0,28.7692,28.915,28.7595,28.915,9900.0
2006-02-08 15:10:00,29.74,29.75,29.72,29.75,7400.0,28.915,28.9247,28.8956,28.9247,7400.0
2006-02-08 15:15:00,29.75,29.79,29.75,29.78,14000.0,28.9247,28.9636,28.9247,28.9539,14000.0
2006-02-08 15:20:00,29.78,29.85,29.75,29.84,9200.0,28.9539,29.022,28.9247,29.0122,9200.0
2006-02-08 15:25:00,29.84,29.87,29.83,29.84,14300.0,29.0122,29.0414,29.0025,29.0122,14300.0
2006-02-08 15:30:00,29.84,29.86,29.81,29.81,10800.0,29.0122,29.0317,28.9831,28.9831,10800.0
2006-02-08 15:35:00,29.82,29.82,29.8,29.82,31200.0,28.9928,28.9928,28.9734,28.9928,31200.0
2006-02-08 15:40:00,29.82,29.84,29.82,29.83,17000.0,28.9928,29.0122,28.9928,29.0025,17000.0
2006-02-08 15:45:00,29.84,29.84,29.81,29.82,10600.0,29.0122,29.0122,28.9831,28.9928,10600.0
2006-02-08 15:50:00,29.82,29.82,29.8,29.81,16900.0,28.9928,28.9928,28.9734,28.9831,16900.0
2006-02-08 15:55:00,29.81,29.91,29.81,29.91,18600.0,28.9831,29.0803,28.9831,29.0803,18600.0
2006-02-09 09:30:00,29.95,29.95,29.85,29.85,5400.0,29.1192,29.1192,29.022,29.022,5400.0
2006-02-09 09:35:00,29.85,29.85,29.85,29.85,15000.0,29.022,29.022,29.022,29.022,15000.0
2006-02-09 09:40:00,29.85,29.92,29.85,29.91,5900.0,29.022,29.09,29.022,29.0803,5900.0
2006-02-09 09:45:00,29.91,29.91,29.85,29.85,23400.0,29.0803,29.0803,29.022,29.022,23400.0
2006-02-09 09:50:00,29.85,29.9,29.85,29.89,18800.0,29.022,29.0706,29.022,29.0609,18800.0
2006-02-09 09:55:00,29.9,29.92,29.86,29.91,12800.0,29.0706,29.09,29.0317,29.0803,12800.0
2006-02-09 10:00:00,29.91,29.93,29.88,29.92,11900.0,29.0803,29.0997,29.0511,29.09,11900.0
2006-02-09 10:05:00,29.92,29.93,29.92,29.92,1800.0,29.09,29.0997,29.09,29.09,1800.0
2006-02-09 10:10:00,29.92,29.95,29.91,29.94,7200.0,29.09,29.1192,29.0803,29.1095,7200.0
2006-02-09 10:15:00,29.94,29.96,29.93,29.93,8400.0,29.1095,29.1289,29.0997,29.0997,8400.0
2006-02-09 10:20:00,29.94,29.99,29.93,29.98,5800.0,29.1095,29.1581,29.0997,29.1484,5800.0
2006-02-09 10:25:00,29.99,30.0,29.97,29.98,3500.0,29.1581,29.1678,29.1386,29.1484,3500.0
2006-02-09 10:30:00,29.98,30.0,29.92,29.92,9400.0,29.1484,29.1678,29.09,29.09,9400.0
2006-02-09 10:35:00,29.93,29.95,29.9,29.91,9600.0,29.0997,29.1192,29.0706,29.0803,9600.0
2006-02-09 10:40:00,29.91,29.93,29.91,29.92,2400.0,29.0803,29.0997,29.0803,29.09,2400.0
2006-02-09 10:45:00,29.93,29.95,29.92,29.95,6200.0,29.0997,29.1192,29.09,29.1192,6200.0
2006-02-09 10:50:00,29.94,29.95,29.92,29.95,12600.0,29.1095,29.1192,29.09,29.1192,12600.0
2006-02-09 10:55:00,29.94,29.95,29.94,29.94,2700.0,29.1095,29.1192,29.1095,29.1095,2700.0
2006-02-09 11:00:00,29.95,29.97,29.92,29.93,4000.0,29.1192,29.1386,29.09,29.0997,4000.0
2006-02-09 11:05:00,29.91,29.92,29.87,29.87,6300.0,29.0803,29.09,29.0414,29.0414,6300.0
2006-02-09 11:10:00,29.87,29.89,29.85,29.89,4600.0,29.0414,29.0609,29.022,29.0609,4600.0
2006-02-09 11:15:00,29.89,29.89,29.88,29.88,200.0,29.0609,29.0609,29.0511,29.0511,200.0
2006-02-09 11:20:00,29.88,29.9,29.88,29.89,2500.0,29.0511,29.0706,29.0511,29.0609,2500.0
2006-02-09 11:25:00,29.89,29.89,29.87,29.87,700.0,29.0609,29.0609,29.0414,29.0414,700.0
2006-02-09 11:30:00,29.87,29.88,29.86,29.88,9900.0,29.0414,29.0511,29.0317,29.0511,9900.0
2006-02-09 11:35:00,29.88,29.89,29.88,29.88,1000.0,29.0511,29.0609,29.0511,29.0511,1000.0
2006-02-09 11:40:00,29.88,29.92,29.88,29.9,21500.0,29.0511,29.09,29.0511,29.0706,21500.0
2006-02-09 11:45:00,29.9,29.92,29.86,29.92,24500.0,29.0706,29.09,29.0317,29.09,24500.0
2006-02-09 11:50:00,29.92,29.92,29.91,29.92,8600.0,29.09,29.09,29.0803,29.09,8600.0
2006-02-09 11:55:00,29.92,29.93,29.92,29.92,3300.0,29.09,29.0997,29.09,29.09,3300.0
2006-02-09 12:00:00,29.93,29.93,29.85,29.87,13300.0,29.0997,29.0997,29.022,29.0414,13300.0
2006-02-09 12:05:00,29.86,29.86,29.86,29.86,800.0,29.0317,29.0317,29.0317,29.0317,800.0
2006-02-09 12:10:00,29.87,29.9,29.87,29.88,2000.0,29.0414,29.0706,29.0414,29.0511,2000.0
2006-02-09 12:15:00,29.89,29.92,29.89,29.92,7300.0,29.0609,29.09,29.0609,29.09,7300.0
2006-02-09 12:20:00,29.92,29.94,29.91,29.93,3400.0,29.09,29.1095,29.0803,29.0997,3400.0
2006-02-09 12:25:00,29.93,29.94,29.93,29.94,3300.0,29.0997,29.1095,29.0997,29.1095,3300.0
2006-02-09 12:30:00,29.95,29.97,29.95,29.97,3900.0,29.1192,29.1386,29.1192,29.1386,3900.0
2006-02-09 12:35:00,29.96,30.0,29.96,30.0,11400.0,29.1289,29.1678,29.1289,29.1678,11400.0
2006-02-09 12:40:00,30.0,30.0,29.98,29.99,2500.0,29.1678,29.1678,29.1484,29.1581,2500.0
2006-02-09 12:45:00,29.96,30.0,29.96,30.0,4500.0,29.1289,29.1678,29.1289,29.1678,4500.0
2006-02-09 12:50:00,30.0,30.02,29.98,30.01,14200.0,29.1678,29.1872,29.1484,29.1775,14200.0
2006-02-09 12:55:00,30.01,30.03,30.01,30.01,3500.0,29.1775,29.197,29.1775,29.1775,3500.0
2006-02-09 13:00:00,30.03,30.09,30.01,30.04,5200.0,29.197,29.2553,29.1775,29.2067,5200.0
2006-02-09 13:05:00,30.06,30.06,30.03,30.06,1500.0,29.2261,29.2261,29.197,29.2261,1500.0
2006-02-09 13:10:00,30.06,30.06,30.02,30.06,1700.0,29.2261,29.2261,29.1872,29.2261,1700.0
2006-02-09 13:15:00,30.05,30.06,30.01,30.01,2000.0,29.2164,29.2261,29.1775,29.1775,2000.0
2006-02-09 13:20:00,30.01,30.04,30.0,30.04,5300.0,29.1775,29.2067,29.1678,29.2067,5300.0
2006-02-09 13:25:00,30.05,30.09,30.05,30.08,2000.0,29.2164,29.2553,29.2164,29.2456,2000.0
2006-02-09 13:30:00,30.09,30.09,30.04,30.08,2800.0,29.2553,29.2553,29.2067,29.2456,2800.0
2006-02-09 13:35:00,30.08,30.08,30.03,30.03,2100.0,29.2456,29.2456,29.197,29.197,2100.0
2006-02-09 13:40:00,30.05,30.06,30.0,30.0,3400.0,29.2164,29.2261,29.1678,29.1678,3400.0
2006-02-09 13:45:00,30.02,30.03,30.01,30.02,1400.0,29.1872,29.197,29.1775,29.1872,1400.0
2006-02-09 13:50:00,30.0,30.02,29.97,30.02,2000.0,29.1678,29.1872,29.1386,29.1872,2000.0
2006-02-09 13:55:00,30.02,30.02,30.0,30.01,3000.0,29.1872,29.1872,29.1678,29.1775,3000.0
2006-02-09 14:00:00,30.02,30.03,29.96,29.98,4300.0,29.1872,29.197,29.1289,29.1484,4300.0
2006-02-09 14:05:00,29.99,30.01,29.94,29.95,3600.0,29.1581,29.1775,29.1095,29.1192,3600.0
2006-02-09 14:10:00,29.94,29.97,29.91,29.92,4900.0,29.1095,29.1386,29.0803,29.09,4900.0
2006-02-09 14:15:00,29.92,29.96,29.9,29.92,10900.0,29.09,29.1289,29.0706,29.09,10900.0
2006-02-09 14:20:00,29.91,29.92,29.9,29.92,10500.0,29.0803,29.09,29.0706,29.09,10500.0
2006-02-09 14:25:00,29.92,29.92,29.91,29.91,2900.0,29.09,29.09,29.0803,29.0803,2900.0
2006-02-09 14:30:00,29.92,29.97,29.92,29.93,7300.0,29.09,29.1386,29.09,29.0997,7300.0
2006-02-09 14:35:00,29.93,29.94,29.91,29.93,6000.0,29.0997,29.1095,29.0803,29.0997,6000.0
2006-02-09 14:40:00,29.94,29.94,29.92,29.94,3400.0,29.1095,29.1095,29.09,29.1095,3400.0
2006-02-09 14:45:00,29.94,29.98,29.94,29.98,5200.0,29.1095,29.1484,29.1095,29.1484,5200.0
2006-02-09 14:50:00,29.97,29.99,29.97,29.99,1300.0,29.1386,29.1581,29.1386,29.1581,1300.0
2006-02-09 14:55:00,29.98,29.98,29.96,29.96,2400.0,29.1484,29.1484,29.1289,29.1289,2400.0
2006-02-09 15:00:00,29.96,29.98,29.95,29.96,6300.0,29.1289,29.1484,29.1192,29.1289,6300.0
2006-02-09 15:05:00,29.96,29.98,29.92,29.93,7400.0,29.1289,29.1484,29.09,29.0997,7400.0
2006-02-09 15:10:00,29.93,29.95,29.93,29.94,6000.0,29.0997,29.1192,29.0997,29.1095,6000.0
2006-02-09 15:15:00,29.94,29.95,29.9,29.93,24600.0,29.1095,29.1192,29.0706,29.0997,24600.0
2006-02-09 15:20:00,29.91,29.99,29.91,29.99,7100.0,29.0803,29.1581,29.0803,29.1581,7100.0
2006-02-09 15:25:00,29.99,30.0,29.95,29.97,5400.0,29.1581,29.1678,29.1192,29.1386,5400.0
2006-02-09 15:30:00,29.96,29.98,29.95,29.96,17600.0,29.1289,29.1484,29.1192,29.1289,17600.0
2006-02-09 15:35:00,29.95,29.96,29.95,29.95,9700.0,29.1192,29.1289,29.1192,29.1192,9700.0
2006-02-09 15:40:00,29.95,29.95,29.87,29.88,17100.0,29.1192,29.1192,29.0414,29.0511,17100.0
2006-02-09 15:45:00,29.87,29.9,29.85,29.89,13700.0,29.0414,29.0706,29.022,29.0609,13700.0
2006-02-09 15:50:00,29.9,29.91,29.88,29.91,24500.0,29.0706,29.0803,29.0511,29.0803,24500.0
2006-02-09 15:55:00,29.91,29.91,29.89,29.91,17200.0,29.0803,29.0803,29.0609,29.0803,17200.0
2006-02-10 09:30:00,29.94,29.94,29.83,29.83,5600.0,29.1095,29.1095,29.0025,29.0025,5600.0
2006-02-10 09:35:00,29.8,29.81,29.72,29.81,3400.0,28.9734,28.9831,28.8956,28.9831,3400.0
2006-02-10 09:40:00,29.78,29.88,29.78,29.83,5600.0,28.9539,29.0511,28.9539,29.0025,5600.0
2006-02-10 09:45:00,29.83,29.83,29.64,29.82,8800.0,29.0025,29.0025,28.8178,28.9928,8800.0
2006-02-10 09:50:00,29.77,29.81,29.72,29.72,3800.0,28.9442,28.9831,28.8956,28.8956,3800.0
2006-02-10 09:55:00,29.75,29.75,29.68,29.72,3700.0,28.9247,28.9247,28.8567,28.8956,3700.0
2006-02-10 10:00:00,29.71,29.73,29.7,29.73,4600.0,28.8858,28.9053,28.8761,28.9053,4600.0
2006-02-10 10:05:00,29.73,29.81,29.72,29.72,6700.0,28.9053,28.9831,28.8956,28.8956,6700.0
2006-02-10 10:10:00,29.76,29.83,29.73,29.83,7200.0,28.9345,29.0025,28.9053,29.0025,7200.0
2006-02-10 10:15:00,29.79,29.86,29.79,29.84,22000.0,28.9636,29.0317,28.9636,29.0122,22000.0
2006-02-10 10:20:00,29.84,29.87,29.8,29.81,6000.0,29.0122,29.0414,28.9734,28.9831,6000.0
2006-02-10 10:25:00,29.81,29.85,29.8,29.81,4100.0,28.9831,29.022,28.9734,28.9831,4100.0
2006-02-10 10:30:00,29.81,29.81,29.79,29.8,3000.0,28.9831,28.9831,28.9636,28.9734,3000.0
2006-02-10 10:35:00,29.79,29.8,29.76,29.77,13100.0,28.9636,28.9734,28.9345,28.9442,13100.0
2006-02-10 10:40:00,29.76,29.77,29.72,29.73,6800.0,28.9345,28.9442,28.8956,28.9053,6800.0
2006-02-10 10:45:00,29.73,29.73,29.64,29.64,4600.0,28.9053,28.9053,28.8178,28.8178,4600.0
2006-02-10 10:50:00,29.64,29.65,29.63,29.65,4300.0,28.8178,28.8275,28.8081,28.8275,4300.0
2006-02-10 10:55:00,29.6,29.6,29.55,29.55,2300.0,28.7789,28.7789,28.7303,28.7303,2300.0
2006-02-10 11:00:00,29.57,29.61,29.54,29.59,21700.0,28.7497,28.7886,28.7206,28.7692,21700.0
2006-02-10 11:05:00,29.55,29.58,29.5,29.55,4700.0,28.7303,28.7595,28.6817,28.7303,4700.0
2006-02-10 11:10:00,29.52,29.53,29.47,29.49,12000.0,28.7011,28.7108,28.6525,28.6719,12000.0
2006-02-10 11:15:00,29.49,29.51,29.48,29.51,27800.0,28.6719,28.6914,28.6622,28.6914,27800.0
2006-02-10 11:20:00,29.51,29.51,29.45,29.49,12600.0,28.6914,28.6914,28.6331,28.6719,12600.0
2006-02-10 11:25:00,29.49,29.49,29.42,29.42,5300.0,28.6719,28.6719,28.6039,28.6039,5300.0
2006-02-10 11:30:00,29.42,29.42,29.37,29.38,15800.0,28.6039,28.6039,28.5553,28.565,15800.0
2006-02-10 11:35:00,29.33,29.36,29.29,29.32,6300.0,28.5164,28.5456,28.4775,28.5067,6300.0
2006-02-10 11:40:00,29.32,29.38,29.31,29.38,20400.0,28.5067,28.565,28.4969,28.565,20400.0
2006-02-10 11:45:00,29.37,29.49,29.37,29.43,38500.0,28.5553,28.6719,28.5553,28.6136,38500.0
2006-02-10 11:50:00,29.43,29.46,29.42,29.45,9800.0,28.6136,28.6428,28.6039,28.6331,9800.0
2006-02-10 11:55:00,29.45,29.45,29.43,29.43,2300.0,28.6331,28.6331,28.6136,28.6136,2300.0
2006-02-10 12:00:00,29.43,29.52,29.43,29.47,12400.0,28.6136,28.7011,28.6136,28.6525,12400.0
2006-02-10 12:05:00,29.47,29.5,29.46,29.47,1400.0,28.6525,28.6817,28.6428,28.6525,1400.0
2006-02-10 12:10:00,29.47,29.48,29.46,29.47,3600.0,28.6525,28.6622,28.6428,28.6525,3600.0
2006-02-10 12:15:00,29.47,29.47,29.46,29.46,1800.0,28.6525,28.6525,28.6428,28.6428,1800.0
2006-02-10 12:20:00,29.47,29.54,29.47,29.5,7300.0,28.6525,28.7206,28.6525,28.6817,7300.0
2006-02-10 12:25:00,29.5,29.51,29.5,29.5,2700.0,28.6817,28.6914,28.6817,28.6817,2700.0
2006-02-10 12:30:00,29.5,29.5,29.5,29.5,100.0,28.6817,28.6817,28.6817,28.6817,100.0
2006-02-10 12:35:00,29.51,29.51,29.5,29.51,4100.0,28.6914,28.6914,28.6817,28.6914,4100.0
2006-02-10 12:40:00,29.5,29.5,29.48,29.5,3700.0,28.6817,28.6817,28.6622,28.6817,3700.0
2006-02-10 12:45:00,29.5,29.5,29.49,29.49,2800.0,28.6817,28.6817,28.6719,28.6719,2800.0
2006-02-10 12:50:00,29.48,29.48,29.48,29.48,500.0,28.6622,28.6622,28.6622,28.6622,500.0
2006-02-10 12:55:00,29.49,29.51,29.49,29.51,9000.0,28.6719,28.6914,28.6719,28.6914,9000.0
2006-02-10 13:00:00,29.49,29.5,29.49,29.5,2600.0,28.6719,28.6817,28.6719,28.6817,2600.0
2006-02-10 13:05:00,29.5,29.53,29.5,29.53,8400.0,28.6817,28.7108,28.6817,28.7108,8400.0
2006-02-10 13:10:00,29.52,29.54,29.52,29.54,600.0,28.7011,28.7206,28.7011,28.7206,600.0
2006-02-10 13:15:00,29.55,29.55,29.5,29.5,2500.0,28.7303,28.7303,28.6817,28.6817,2500.0
2006-02-10 13:20:00,29.51,29.51,29.5,29.5,2500.0,28.6914,28.6914,28.6817,28.6817,2500.0
2006-02-10 13:25:00,29.5,29.51,29.5,29.51,3600.0,28.6817,28.6914,28.6817,28.6914,3600.0
2006-02-10 13:30:00,29.5,29.58,29.5,29.57,6100.0,28.6817,28.7595,28.6817,28.7497,6100.0
2006-02-10 13:35:00,29.56,29.63,29.54,29.61,4300.0,28.74,28.8081,28.7206,28.7886,4300.0
2006-02-10 13:40:00,29.66,29.66,29.53,29.54,1000.0,28.8372,28.8372,28.7108,28.7206,1000.0
2006-02-10 13:45:00,29.54,29.55,29.52,29.54,2200.0,28.7206,28.7303,28.7011,28.7206,2200.0
2006-02-10 13:50:00,29.54,29.55,29.54,29.54,1600.0,28.7206,28.7303,28.7206,28.7206,1600.0
2006-02-10 13:55:00,29.52,29.56,29.52,29.56,3100.0,28.7011,28.74,28.7011,28.74,3100.0
2006-02-10 14:00:00,29.54,29.55,29.51,29.55,5000.0,28.7206,28.7303,28.6914,28.7303,5000.0
2006-02-10 14:05:00,29.55,29.68,29.55,29.68,6100.0,28.7303,28.8567,28.7303,28.8567,6100.0
2006-02-10 14:10:00,29.66,29.7,29.66,29.69,3700.0,28.8372,28.8761,28.8372,28.8664,3700.0
2006-02-10 14:15:00,29.69,29.71,29.69,29.69,1800.0,28.8664,28.8858,28.8664,28.8664,1800.0
2006-02-10 14:20:00,29.68,29.68,29.66,29.68,3600.0,28.8567,28.8567,28.8372,28.8567,3600.0
2006-02-10 14:25:00,29.68,29.73,29.68,29.72,3900.0,28.8567,28.9053,28.8567,28.8956,3900.0
2006-02-10 14:30:00,29.71,29.72,29.71,29.72,300.0,28.8858,28.8956,28.8858,28.8956,300.0
2006-02-10 14:35:00,29.7,29.75,29.67,29.75,4700.0,28.8761,28.9247,28.847,28.9247,4700.0
2006-02-10 14:40:00,29.75,29.77,29.73,29.77,2500.0,28.9247,28.9442,28.9053,28.9442,2500.0
2006-02-10 14:45:00,29.77,29.77,29.7,29.76,5300.0,28.9442,28.9442,28.8761,28.9345,5300.0
2006-02-10 14:50:00,29.76,29.85,29.76,29.83,18600.0,28.9345,29.022,28.9345,29.0025,18600.0
2006-02-10 14:55:00,29.82,29.87,29.81,29.84,14800.0,28.9928,29.0414,28.9831,29.0122,14800.0
2006-02-10 15:00:00,29.84,29.88,29.82,29.85,12700.0,29.0122,29.0511,28.9928,29.022,12700.0
2006-02-10 15:05:00,29.83,29.9,29.83,29.9,4900.0,29.0025,29.0706,29.0025,29.0706,4900.0
2006-02-10 15:10:00,29.89,29.95,29.89,29.95,4100.0,29.0609,29.1192,29.0609,29.1192,4100.0
2006-02-10 15:15:00,29.98,30.02,29.92,29.92,8600.0,29.1484,29.1872,29.09,29.09,8600.0
2006-02-10 15:20:00,29.89,29.89,29.85,29.85,9700.0,29.0609,29.0609,29.022,29.022,9700.0
2006-02-10 15:25:00,29.84,29.86,29.84,29.85,13900.0,29.0122,29.0317,29.0122,29.022,13900.0
2006-02-10 15:30:00,29.82,29.83,29.79,29.8,4900.0,28.9928,29.0025,28.9636,28.9734,4900.0
2006-02-10 15:35:00,29.79,29.8,29.75,29.8,11600.0,28.9636,28.9734,28.9247,28.9734,11600.0
2006-02-10 15:40:00,29.8,29.8,29.76,29.78,3400.0,28.9734,28.9734,28.9345,28.9539,3400.0
2006-02-10 15:45:00,29.79,29.83,29.79,29.81,3900.0,28.9636,29.0025,28.9636,28.9831,3900.0
2006-02-10 15:50:00,29.81,29.87,29.81,29.85,7500.0,28.9831,29.0414,28.9831,29.022,7500.0
2006-02-10 15:55:00,29.84,29.87,29.82,29.86,8000.0,29.0122,29.0414,28.9928,29.0317,8000.0
2006-02-13 09:30:00,29.95,29.95,29.89,29.89,3300.0,29.1192,29.1192,29.0609,29.0609,3300.0
2006-02-13 09:35:00,29.89,29.89,29.79,29.79,2200.0,29.0609,29.0609,28.9636,28.9636,2200.0
2006-02-13 09:40:00,29.76,29.77,29.73,29.77,5800.0,28.9345,28.9442,28.9053,28.9442,5800.0
2006-02-13 09:45:00,29.79,29.9,29.79,29.87,15200.0,28.9636,29.0706,28.9636,29.0414,15200.0
2006-02-13 09:50:00,29.87,29.87,29.81,29.81,7000.0,29.0414,29.0414,28.9831,28.9831,7000.0
2006-02-13 09:55:00,29.82,29.87,29.82,29.84,11500.0,28.9928,29.0414,28.9928,29.0122,11500.0
2006-02-13 10:00:00,29.86,29.88,29.79,29.84,21500.0,29.0317,29.0511,28.9636,29.0122,21500.0
2006-02-13 10:05:00,29.84,29.87,29.76,29.76,16700.0,29.0122,29.0414,28.9345,28.9345,16700.0
2006-02-13 10:10:00,29.79,29.79,29.7,29.79,11100.0,28.9636,28.9636,28.8761,28.9636,11100.0
2006-02-13 10:15:00,29.79,29.8,29.68,29.68,2100.0,28.9636,28.9734,28.8567,28.8567,2100.0
2006-02-13 10:20:00,29.68,29.72,29.61,29.61,5500.0,28.8567,28.8956,28.7886,28.7886,5500.0
2006-02-13 10:25:00,29.6,29.63,29.6,29.63,6700.0,28.7789,28.8081,28.7789,28.8081,6700.0
2006-02-13 10:30:00,29.61,29.63,29.61,29.63,3600.0,28.7886,28.8081,28.7886,28.8081,3600.0
2006-02-13 10:35:00,29.65,29.7,29.63,29.64,7500.0,28.8275,28.8761,28.8081,28.8178,7500.0
2006-02-13 10:40:00,29.65,29.69,29.65,29.69,1100.0,28.8275,28.8664,28.8275,28.8664,1100.0
2006-02-13 10:45:00,29.69,29.73,29.69,29.72,5700.0,28.8664,28.9053,28.8664,28.8956,5700.0
2006-02-13 10:50:00,29.73,29.8,29.73,29.78,9200.0,28.9053,28.9734,28.9053,28.9539,9200.0
2006-02-13 10:55:00,29.78,29.78,29.76,29.77,2000.0,28.9539,28.9539,28.9345,28.9442,2000.0
2006-02-13 11:00:00,29.77,29.77,29.73,29.74,3700.0,28.9442,28.9442,28.9053,28.915,3700.0
2006-02-13 11:05:00,29.74,29.76,29.74,29.76,2200.0,28.915,28.9345,28.915,28.9345,2200.0
2006-02-13 11:10:00,29.76,29.8,29.76,29.79,3300.0,28.9345,28.9734,28.9345,28.9636,3300.0
2006-02-13 11:15:00,29.78,29.78,29.76,29.76,4000.0,28.9539,28.9539,28.9345,28.9345,4000.0
2006-02-13 11:20:00,29.75,29.75,29.75,29.75,100.0,28.9247,28.9247,28.9247,28.9247,100.0
2006-02-13 11:25:00,29.75,29.75,29.73,29.74,3600.0,28.9247,28.9247,28.9053,28.915,3600.0
2006-02-13 11:30:00,29.73,29.73,29.7,29.7,4000.0,28.9053,28.9053,28.8761,28.8761,4000.0
2006-02-13 11:35:00,29.7,29.71,29.7,29.71,1500.0,28.8761,28.8858,28.8761,28.8858,1500.0
2006-02-13 11:40:00,29.72,29.74,29.72,29.74,3800.0,28.8956,28.915,28.8956,28.915,3800.0
2006-02-13 11:45:00,29.74,29.75,29.74,29.75,700.0,28.915,28.9247,28.915,28.9247,700.0
2006-02-13 11:50:00,29.75,29.75,29.74,29.74,2500.0,28.9247,28.9247,28.915,28.915,2500.0
2006-02-13 11:55:00,29.75,29.75,29.75,29.75,1600.0,28.9247,28.9247,28.9247,28.9247,1600.0
2006-02-13 12:00:00,29.75,29.78,29.74,29.77,1600.0,28.9247,28.9539,28.915,28.9442,1600.0
2006-02-13 12:05:00,29.78,29.8,29.78,29.8,2800.0,28.9539,28.9734,28.9539,28.9734,2800.0
2006-02-13 12:10:00,29.8,29.81,29.78,29.79,5200.0,28.9734,28.9831,28.9539,28.9636,5200.0
2006-02-13 12:15:00,29.8,29.8,29.75,29.75,5400.0,28.9734,28.9734,28.9247,28.9247,5400.0
2006-02-13 12:20:00,29.74,29.77,29.74,29.74,4400.0,28.915,28.9442,28.915,28.915,4400.0
2006-02-13 12:25:00,29.75,29.75,29.73,29.73,1600.0,28.9247,28.9247,28.9053,28.9053,1600.0
2006-02-13 12:30:00,29.73,29.73,29.69,29.71,2400.0,28.9053,28.9053,28.8664,28.8858,2400.0
2006-02-13 12:35:00,29.72,29.73,29.68,29.68,2800.0,28.8956,28.9053,28.8567,28.8567,2800.0
2006-02-13 12:40:00,29.68,29.68,29.62,29.62,1800.0,28.8567,28.8567,28.7983,28.7983,1800.0
2006-02-13 12:45:00,29.61,29.63,29.61,29.63,4600.0,28.7886,28.8081,28.7886,28.8081,4600.0
2006-02-13 12:50:00,29.65,29.67,29.65,29.65,6500.0,28.8275,28.847,28.8275,28.8275,6500.0
2006-02-13 12:55:00,29.64,29.64,29.62,29.64,3100.0,28.8178,28.8178,28.7983,28.8178,3100.0
2006-02-13 13:00:00,29.64,29.64,29.63,29.64,2400.0,28.8178,28.8178,28.8081,28.8178,2400.0
2006-02-13 13:05:00,29.64,29.64,29.62,29.63,2400.0,28.8178,28.8178,28.7983,28.8081,2400.0
2006-02-13 13:10:00,29.63,29.63,29.61,29.62,2500.0,28.8081,28.8081,28.7886,28.7983,2500.0
2006-02-13 13:15:00,29.62,29.62,29.6,29.6,6400.0,28.7983,28.7983,28.7789,28.7789,6400.0
2006-02-13 13:20:00,29.61,29.61,29.61,29.61,1900.0,28.7886,28.7886,28.7886,28.7886,1900.0
2006-02-13 13:25:00,29.61,29.61,29.61,29.61,600.0,28.7886,28.7886,28.7886,28.7886,600.0
2006-02-13 13:30:00,29.61,29.61,29.56,29.56,5700.0,28.7886,28.7886,28.74,28.74,5700.0
2006-02-13 13:35:00,29.56,29.57,29.56,29.57,1000.0,28.74,28.7497,28.74,28.7497,1000.0
2006-02-13 13:40:00,29.57,29.61,29.57,29.61,5400.0,28.7497,28.7886,28.7497,28.7886,5400.0
2006-02-13 13:45:00,29.61,29.61,29.59,29.59,2000.0,28.7886,28.7886,28.7692,28.7692,2000.0
2006-02-13 13:50:00,29.6,29.62,29.6,29.62,2200.0,28.7789,28.7983,28.7789,28.7983,2200.0
2006-02-13 13:55:00,29.63,29.63,29.61,29.61,1600.0,28.8081,28.8081,28.7886,28.7886,1600.0
2006-02-13 14:00:00,29.62,29.63,29.62,29.63,1600.0,28.7983,28.8081,28.7983,28.8081,1600.0
2006-02-13 14:05:00,29.63,29.63,29.62,29.62,400.0,28.8081,28.8081,28.7983,28.7983,400.0
2006-02-13 14:10:00,29.62,29.65,29.61,29.65,3700.0,28.7983,28.8275,28.7886,28.8275,3700.0
2006-02-13 14:15:00,29.65,29.68,29.65,29.68,1200.0,28.8275,28.8567,28.8275,28.8567,1200.0
2006-02-13 14:20:00,29.68,29.71,29.67,29.69,2600.0,28.8567,28.8858,28.847,28.8664,2600.0
2006-02-13 14:25:00,29.68,29.68,29.66,29.66,1600.0,28.8567,28.8567,28.8372,28.8372,1600.0
2006-02-13 14:30:00,29.66,29.7,29.65,29.7,5800.0,28.8372,28.8761,28.8275,28.8761,5800.0
2006-02-13 14:35:00,29.7,29.7,29.68,29.69,2000.0,28.8761,28.8761,28.8567,28.8664,2000.0
2006-02-13 14:40:00,29.69,29.69,29.69,29.69,800.0,28.8664,28.8664,28.8664,28.8664,800.0
2006-02-13 14:45:00,29.69,29.69,29.67,29.68,6400.0,28.8664,28.8664,28.847,28.8567,6400.0
2006-02-13 14:50:00,29.68,29.68,29.67,29.68,7200.0,28.8567,28.8567,28.847,28.8567,7200.0
2006-02-13 14:55:00,29.68,29.69,29.67,29.69,5800.0,28.8567,28.8664,28.847,28.8664,5800.0
2006-02-13 15:00:00,29.68,29.68,29.67,29.67,3700.0,28.8567,28.8567,28.847,28.847,3700.0
2006-02-13 15:05:00,29.69,29.69,29.68,29.69,4300.0,28.8664,28.8664,28.8567,28.8664,4300.0
2006-02-13 15:10:00,29.68,29.69,29.67,29.67,8600.0,28.8567,28.8664,28.847,28.847,8600.0
2006-02-13 15:15:00,29.68,29.73,29.68,29.72,7200.0,28.8567,28.9053,28.8567,28.8956,7200.0
2006-02-13 15:20:00,29.73,29.75,29.73,29.75,3500.0,28.9053,28.9247,28.9053,28.9247,3500.0
2006-02-13 15:25:00,29.74,29.75,29.74,29.74,3900.0,28.915,28.9247,28.915,28.915,3900.0
2006-02-13 15:30:00,29.75,29.77,29.72,29.74,6300.0,28.9247,28.9442,28.8956,28.915,6300.0
2006-02-13 15:35:00,29.73,29.74,29.73,29.73,900.0,28.9053,28.915,28.9053,28.9053,900.0
2006-02-13 15:40:00,29.72,29.74,29.72,29.74,4900.0,28.8956,28.915,28.8956,28.915,4900.0
2006-02-13 15:45:00,29.74,29.78,29.74,29.77,6700.0,28.915,28.9539,28.915,28.9442,6700.0
2006-02-13 15:50:00,29.77,29.78,29.76,29.76,4600.0,28.9442,28.9539,28.9345,28.9345,4600.0
2006-02-13 15:55:00,29.75,29.76,29.74,29.76,11700.0,28.9247,28.9345,28.915,28.9345,11700.0
2006-02-14 09:30:00,29.8,29.8,29.8,29.8,4000.0,28.9734,28.9734,28.9734,28.9734,4000.0
2006-02-14 09:35:00,29.77,29.77,29.67,29.67,10500.0,28.9442,28.9442,28.847,28.847,10500.0
2006-02-14 09:40:00,29.67,29.8,29.64,29.75,12900.0,28.847,28.9734,28.8178,28.9247,12900.0
2006-02-14 09:45:00,29.75,29.75,29.71,29.72,3500.0,28.9247,28.9247,28.8858,28.8956,3500.0
2006-02-14 09:50:00,29.73,29.73,29.7,29.7,3900.0,28.9053,28.9053,28.8761,28.8761,3900.0
2006-02-14 09:55:00,29.7,29.81,29.7,29.8,5800.0,28.8761,28.9831,28.8761,28.9734,5800.0
2006-02-14 10:00:00,29.82,29.85,29.81,29.82,5700.0,28.9928,29.022,28.9831,28.9928,5700.0
2006-02-14 10:05:00,29.8,29.81,29.79,29.8,3800.0,28.9734,28.9831,28.9636,28.9734,3800.0
2006-02-14 10:10:00,29.8,29.87,29.79,29.83,10200.0,28.9734,29.0414,28.9636,29.0025,10200.0
2006-02-14 10:15:00,29.86,29.91,29.85,29.89,9700.0,29.0317,29.0803,29.022,29.0609,9700.0
2006-02-14 10:20:00,29.89,29.89,29.86,29.87,1900.0,29.0609,29.0609,29.0317,29.0414,1900.0
2006-02-14 10:25:00,29.87,29.87,29.8,29.86,6000.0,29.0414,29.0414,28.9734,29.0317,6000.0
2006-02-14 10:30:00,29.82,29.82,29.74,29.74,5000.0,28.9928,28.9928,28.915,28.915,5000.0
2006-02-14 10:35:00,29.74,29.74,29.68,29.73,8700.0,28.915,28.915,28.8567,28.9053,8700.0
2006-02-14 10:40:00,29.75,29.87,29.75,29.87,4000.0,28.9247,29.0414,28.9247,29.0414,4000.0
2006-02-14 10:45:00,29.87,29.87,29.87,29.87,3000.0,29.0414,29.0414,29.0414,29.0414,3000.0
2006-02-14 10:50:00,29.87,29.87,29.84,29.86,7800.0,29.0414,29.0414,29.0122,29.0317,7800.0
2006-02-14 10:55:00,29.84,29.84,29.83,29.84,1100.0,29.0122,29.0122,29.0025,29.0122,1100.0
2006-02-14 11:00:00,29.84,29.87,29.84,29.86,7700.0,29.0122,29.0414,29.0122,29.0317,7700.0
2006-02-14 11:05:00,29.86,29.87,29.76,29.8,14800.0,29.0317,29.0414,28.9345,28.9734,14800.0
2006-02-14 11:10:00,29.79,29.85,29.78,29.85,8600.0,28.9636,29.022,28.9539,29.022,8600.0
2006-02-14 11:15:00,29.85,29.86,29.84,29.86,8600.0,29.022,29.0317,29.0122,29.0317,8600.0
2006-02-14 11:20:00,29.87,29.9,29.81,29.85,13700.0,29.0414,29.0706,28.9831,29.022,13700.0
2006-02-14 11:25:00,29.85,29.89,29.85,29.85,4200.0,29.022,29.0609,29.022,29.022,4200.0
2006-02-14 11:30:00,29.88,29.9,29.88,29.89,4200.0,29.0511,29.0706,29.0511,29.0609,4200.0
2006-02-14 11:35:00,29.89,29.91,29.89,29.91,1900.0,29.0609,29.0803,29.0609,29.0803,1900.0
2006-02-14 11:40:00,29.91,29.94,29.91,29.94,2600.0,29.0803,29.1095,29.0803,29.1095,2600.0
2006-02-14 11:45:00,29.94,30.0,29.94,30.0,9400.0,29.1095,29.1678,29.1095,29.1678,9400.0
2006-02-14 11:50:00,30.0,30.09,29.98,30.09,2600.0,29.1678,29.2553,29.1484,29.2553,2600.0
2006-02-14 11:55:00,30.09,30.13,30.08,30.08,26000.0,29.2553,29.2942,29.2456,29.2456,26000.0
2006-02-14 12:00:00,30.09,30.1,30.08,30.09,17200.0,29.2553,29.265,29.2456,29.2553,17200.0
2006-02-14 12:05:00,30.08,30.08,29.97,29.98,14900.0,29.2456,29.2456,29.1386,29.1484,14900.0
2006-02-14 12:10:00,29.98,29.99,29.98,29.98,1700.0,29.1484,29.1581,29.1484,29.1484,1700.0
2006-02-14 12:15:00,29.98,29.99,29.96,29.99,3000.0,29.1484,29.1581,29.1289,29.1581,3000.0
2006-02-14 12:20:00,29.99,30.0,29.98,29.98,2600.0,29.1581,29.1678,29.1484,29.1484,2600.0
2006-02-14 12:25:00,29.97,29.98,29.97,29.98,2700.0,29.1386,29.1484,29.1386,29.1484,2700.0
2006-02-14 12:30:00,29.98,30.0,29.98,29.99,1100.0,29.1484,29.1678,29.1484,29.1581,1100.0
2006-02-14 12:35:00,29.99,30.0,29.99,30.0,2500.0,29.1581,29.1678,29.1581,29.1678,2500.0
2006-02-14 12:40:00,30.0,30.0,29.98,30.0,3100.0,29.1678,29.1678,29.1484,29.1678,3100.0
2006-02-14 12:45:00,30.0,30.0,29.98,30.0,3000.0,29.1678,29.1678,29.1484,29.1678,3000.0
2006-02-14 12:50:00,29.99,30.02,29.99,30.0,7900.0,29.1581,29.1872,29.1581,29.1678,7900.0
2006-02-14 12:55:00,30.0,30.0,29.99,29.99,1700.0,29.1678,29.1678,29.1581,29.1581,1700.0
2006-02-14 13:00:00,29.99,30.02,29.98,29.99,79100.0,29.1581,29.1872,29.1484,29.1581,79100.0
2006-02-14 13:05:00,29.99,30.02,29.99,30.01,6200.0,29.1581,29.1872,29.1581,29.1775,6200.0
2006-02-14 13:10:00,30.01,30.01,29.99,30.01,14000.0,29.1775,29.1775,29.1581,29.1775,14000.0
2006-02-14 13:15:00,30.01,30.03,30.0,30.01,7400.0,29.1775,29.197,29.1678,29.1775,7400.0
2006-02-14 13:20:00,30.01,30.02,30.0,30.02,2600.0,29.1775,29.1872,29.1678,29.1872,2600.0
2006-02-14 13:25:00,30.02,30.02,30.01,30.02,1700.0,29.1872,29.1872,29.1775,29.1872,1700.0
2006-02-14 13:30:00,30.02,30.09,30.02,30.06,8400.0,29.1872,29.2553,29.1872,29.2261,8400.0
2006-02-14 13:35:00,30.07,30.08,30.05,30.07,2600.0,29.2359,29.2456,29.2164,29.2359,2600.0
2006-02-14 13:40:00,30.07,30.07,30.06,30.07,3000.0,29.2359,29.2359,29.2261,29.2359,3000.0
2006-02-14 13:45:00,30.09,30.09,30.03,30.03,3800.0,29.2553,29.2553,29.197,29.197,3800.0
2006-02-14 13:50:00,30.03,30.05,30.02,30.02,3700.0,29.197,29.2164,29.1872,29.1872,3700.0
2006-02-14 13:55:00,30.02,30.03,30.01,30.01,4800.0,29.1872,29.197,29.1775,29.1775,4800.0
2006-02-14 14:00:00,30.01,30.03,29.99,30.0,3200.0,29.1775,29.197,29.1581,29.1678,3200.0
2006-02-14 14:05:00,30.02,30.03,30.01,30.02,3300.0,29.1872,29.197,29.1775,29.1872,3300.0
2006-02-14 14:10:00,30.02,30.07,30.02,30.07,101200.0,29.1872,29.2359,29.1872,29.2359,101200.0
2006-02-14 14:15:00,30.04,30.04,30.03,30.04,4700.0,29.2067,29.2067,29.197,29.2067,4700.0
2006-02-14 14:20:00,30.04,30.06,30.04,30.06,1300.0,29.2067,29.2261,29.2067,29.2261,1300.0
2006-02-14 14:25:00,30.06,30.1,30.05,30.1,10300.0,29.2261,29.265,29.2164,29.265,10300.0
2006-02-14 14:30:00,30.1,30.12,30.1,30.11,13100.0,29.265,29.2845,29.265,29.2748,13100.0
2006-02-14 14:35:00,30.1,30.13,30.09,30.13,15000.0,29.265,29.2942,29.2553,29.2942,15000.0
2006-02-14 14:40:00,30.13,30.13,30.09,30.1,20600.0,29.2942,29.2942,29.2553,29.265,20600.0
2006-02-14 14:45:00,30.09,30.12,30.09,30.11,11900.0,29.2553,29.2845,29.2553,29.2748,11900.0
2006-02-14 14:50:00,30.11,30.14,30.1,30.13,15600.0,29.2748,29.3039,29.265,29.2942,15600.0
2006-02-14 14:55:00,30.12,30.18,30.12,30.18,22800.0,29.2845,29.3428,29.2845,29.3428,22800.0
2006-02-14 15:00:00,30.19,30.2,30.13,30.17,24300.0,29.3525,29.3623,29.2942,29.3331,24300.0
2006-02-14 15:05:00,30.18,30.2,30.17,30.2,8200.0,29.3428,29.3623,29.3331,29.3623,8200.0
2006-02-14 15:10:00,30.2,30.26,30.19,30.23,5900.0,29.3623,29.4206,29.3525,29.3914,5900.0
2006-02-14 15:15:00,30.22,30.26,30.22,30.26,13000.0,29.3817,29.4206,29.3817,29.4206,13000.0
2006-02-14 15:20:00,30.26,30.47,30.26,30.47,22100.0,29.4206,29.6248,29.4206,29.6248,22100.0
2006-02-14 15:25:00,30.5,30.57,30.47,30.57,23300.0,29.6539,29.722,29.6248,29.722,23300.0
2006-02-14 15:30:00,30.59,30.6,30.55,30.57,57400.0,29.7414,29.7512,29.7025,29.722,57400.0
2006-02-14 15:35:00,30.56,30.61,30.56,30.6,23700.0,29.7123,29.7609,29.7123,29.7512,23700.0
2006-02-14 15:40:00,30.61,30.61,30.51,30.53,44300.0,29.7609,29.7609,29.6637,29.6831,44300.0
2006-02-14 15:45:00,30.53,30.61,30.53,30.61,37700.0,29.6831,29.7609,29.6831,29.7609,37700.0
2006-02-14 15:50:00,30.62,30.63,30.58,30.6,39700.0,29.7706,29.7803,29.7317,29.7512,39700.0
2006-02-14 15:55:00,30.6,30.61,30.57,30.58,21400.0,29.7512,29.7609,29.722,29.7317,21400.0
2006-02-15 09:30:00,30.64,30.64,30.5,30.53,10000.0,29.79,29.79,29.6539,29.6831,10000.0
2006-02-15 09:35:00,30.53,30.59,30.53,30.56,5900.0,29.6831,29.7414,29.6831,29.7123,5900.0
2006-02-15 09:40:00,30.57,30.81,30.56,30.78,12100.0,29.722,29.9553,29.7123,29.9262,12100.0
2006-02-15 09:45:00,30.8,30.8,30.62,30.62,8000.0,29.9456,29.9456,29.7706,29.7706,8000.0
2006-02-15 09:50:00,30.62,30.69,30.61,30.66,5700.0,29.7706,29.8387,29.7609,29.8095,5700.0
2006-02-15 09:55:00,30.66,30.83,30.66,30.82,6700.0,29.8095,29.9748,29.8095,29.9651,6700.0
2006-02-15 10:00:00,30.81,30.84,30.73,30.76,6000.0,29.9553,29.9845,29.8776,29.9067,6000.0
2006-02-15 10:05:00,30.75,30.78,30.72,30.72,10200.0,29.897,29.9262,29.8678,29.8678,10200.0
2006-02-15 10:10:00,30.73,30.95,30.73,30.94,18700.0,29.8776,30.0914,29.8776,30.0817,18700.0
2006-02-15 10:15:00,30.95,31.2,30.94,31.19,44900.0,30.0914,30.3345,30.0817,30.3248,44900.0
2006-02-15 10:20:00,31.15,31.18,31.1,31.17,10300.0,30.2859,30.3151,30.2373,30.3053,10300.0
2006-02-15 10:25:00,31.15,31.19,31.08,31.1,21100.0,30.2859,30.3248,30.2178,30.2373,21100.0
2006-02-15 10:30:00,31.09,31.1,30.95,31.0,16200.0,30.2276,30.2373,30.0914,30.1401,16200.0
2006-02-15 10:35:00,31.02,31.03,30.96,30.97,25400.0,30.1595,30.1692,30.1012,30.1109,25400.0
2006-02-15 10:40:00,30.97,31.09,30.97,31.04,11900.0,30.1109,30.2276,30.1109,30.179,11900.0
2006-02-15 10:45:00,31.04,31.16,31.04,31.12,16000.0,30.179,30.2956,30.179,30.2567,16000.0
2006-02-15 10:50:00,31.12,31.19,31.11,31.19,5900.0,30.2567,30.3248,30.247,30.3248,5900.0
2006-02-15 10:55:00,31.19,31.22,31.18,31.22,8700.0,30.3248,30.354,30.3151,30.354,8700.0
2006-02-15 11:00:00,31.22,31.29,31.2,31.21,13600.0,30.354,30.422,30.3345,30.3442,13600.0
2006-02-15 11:05:00,31.21,31.27,31.2,31.27,18600.0,30.3442,30.4026,30.3345,30.4026,18600.0
2006-02-15 11:10:00,31.26,31.26,31.22,31.23,7100.0,30.3928,30.3928,30.354,30.3637,7100.0
2006-02-15 11:15:00,31.23,31.25,31.19,31.19,17400.0,30.3637,30.3831,30.3248,30.3248,17400.0
2006-02-15 11:20:00,31.19,31.19,31.02,31.03,7200.0,30.3248,30.3248,30.1595,30.1692,7200.0
2006-02-15 11:25:00,31.02,31.02,30.96,31.0,9900.0,30.1595,30.1595,30.1012,30.1401,9900.0
2006-02-15 11:30:00,30.98,31.02,30.98,31.02,4300.0,30.1206,30.1595,30.1206,30.1595,4300.0
2006-02-15 11:35:00,31.0,31.06,31.0,31.06,4300.0,30.1401,30.1984,30.1401,30.1984,4300.0
2006-02-15 11:40:00,31.03,31.04,31.0,31.01,4500.0,30.1692,30.179,30.1401,30.1498,4500.0
2006-02-15 11:45:00,31.02,31.02,30.99,31.0,6400.0,30.1595,30.1595,30.1303,30.1401,6400.0
2006-02-15 11:50:00,30.99,31.0,30.97,31.0,2200.0,30.1303,30.1401,30.1109,30.1401,2200.0
2006-02-15 11:55:00,31.0,31.02,30.98,30.98,13600.0,30.1401,30.1595,30.1206,30.1206,13600.0
2006-02-15 12:00:00,30.99,31.03,30.98,30.99,42700.0,30.1303,30.1692,30.1206,30.1303,42700.0
2006-02-15 12:05:00,30.98,30.99,30.96,30.96,2700.0,30.1206,30.1303,30.1012,30.1012,2700.0
2006-02-15 12:10:00,30.98,30.99,30.9,30.9,3700.0,30.1206,30.1303,30.0428,30.0428,3700.0
2006-02-15 12:15:00,30.91,30.95,30.9,30.94,6300.0,30.0526,30.0914,30.0428,30.0817,6300.0
2006-02-15 12:20:00,30.94,31.0,30.93,30.93,5600.0,30.0817,30.1401,30.072,30.072,5600.0
2006-02-15 12:25:00,30.92,30.98,30.92,30.98,4300.0,30.0623,30.1206,30.0623,30.1206,4300.0
2006-02-15 12:30:00,30.95,30.96,30.9,30.96,9000.0,30.0914,30.1012,30.0428,30.1012,9000.0
2006-02-15 12:35:00,30.96,30.96,30.93,30.93,8800.0,30.1012,30.1012,30.072,30.072,8800.0
2006-02-15 12:40:00,30.9,30.97,30.9,30.97,4900.0,30.0428,30.1109,30.0428,30.1109,4900.0
2006-02-15 12:45:00,30.96,30.96,30.93,30.93,2100.0,30.1012,30.1012,30.072,30.072,2100.0
2006-02-15 12:50:00,30.94,30.97,30.92,30.96,5100.0,30.0817,30.1109,30.0623,30.1012,5100.0
2006-02-15 12:55:00,30.97,31.0,30.95,31.0,20500.0,30.1109,30.1401,30.0914,30.1401,20500.0
2006-02-15 13:00:00,30.99,31.0,30.99,30.99,1200.0,30.1303,30.1401,30.1303,30.1303,1200.0
2006-02-15 13:05:00,30.99,30.99,30.93,30.93,3800.0,30.1303,30.1303,30.072,30.072,3800.0
2006-02-15 13:10:00,30.92,30.95,30.92,30.92,6200.0,30.0623,30.0914,30.0623,30.0623,6200.0
2006-02-15 13:15:00,30.92,30.97,30.92,30.97,4800.0,30.0623,30.1109,30.0623,30.1109,4800.0
2006-02-15 13:20:00,30.97,31.0,30.96,30.97,3900.0,30.1109,30.1401,30.1012,30.1109,3900.0
2006-02-15 13:25:00,30.96,30.98,30.96,30.98,300.0,30.1012,30.1206,30.1012,30.1206,300.0
2006-02-15 13:30:00,30.98,31.01,30.97,30.99,6300.0,30.1206,30.1498,30.1109,30.1303,6300.0
2006-02-15 13:35:00,30.97,30.97,30.95,30.95,3200.0,30.1109,30.1109,30.0914,30.0914,3200.0
2006-02-15 13:40:00,30.95,30.98,30.95,30.98,6800.0,30.0914,30.1206,30.0914,30.1206,6800.0
2006-02-15 13:45:00,30.97,30.97,30.97,30.97,300.0,30.1109,30.1109,30.1109,30.1109,300.0
2006-02-15 13:50:00,30.98,31.01,30.98,31.0,4600.0,30.1206,30.1498,30.1206,30.1401,4600.0
2006-02-15 13:55:00,30.99,31.05,30.99,31.04,3300.0,30.1303,30.1887,30.1303,30.179,3300.0
2006-02-15 14:00:00,31.03,31.03,30.96,30.96,6300.0,30.1692,30.1692,30.1012,30.1012,6300.0
2006-02-15 14:05:00,30.98,30.98,30.95,30.95,5500.0,30.1206,30.1206,30.0914,30.0914,5500.0
2006-02-15 14:10:00,30.96,30.97,30.95,30.96,5700.0,30.1012,30.1109,30.0914,30.1012,5700.0
2006-02-15 14:15:00,30.97,30.99,30.95,30.96,4100.0,30.1109,30.1303,30.0914,30.1012,4100.0
2006-02-15 14:20:00,30.96,30.98,30.96,30.97,5900.0,30.1012,30.1206,30.1012,30.1109,5900.0
2006-02-15 14:25:00,30.97,31.0,30.97,30.99,4100.0,30.1109,30.1401,30.1109,30.1303,4100.0
2006-02-15 14:30:00,30.99,31.0,30.98,30.98,3600.0,30.1303,30.1401,30.1206,30.1206,3600.0
2006-02-15 14:35:00,30.99,30.99,30.98,30.99,1000.0,30.1303,30.1303,30.1206,30.1303,1000.0
2006-02-15 14:40:00,30.98,30.99,30.97,30.99,4400.0,30.1206,30.1303,30.1109,30.1303,4400.0
2006-02-15 14:45:00,31.0,31.0,30.95,30.95,9400.0,30.1401,30.1401,30.0914,30.0914,9400.0
2006-02-15 14:50:00,30.96,31.02,30.96,30.99,17100.0,30.1012,30.1595,30.1012,30.1303,17100.0
2006-02-15 14:55:00,30.97,31.0,30.95,31.0,8900.0,30.1109,30.1401,30.0914,30.1401,8900.0
2006-02-15 15:00:00,31.0,31.0,30.96,30.98,2500.0,30.1401,30.1401,30.1012,30.1206,2500.0
2006-02-15 15:05:00,30.98,30.98,30.97,30.98,4300.0,30.1206,30.1206,30.1109,30.1206,4300.0
2006-02-15 15:10:00,30.98,30.98,30.91,30.91,13300.0,30.1206,30.1206,30.0526,30.0526,13300.0
2006-02-15 15:15:00,30.92,30.97,30.92,30.97,4000.0,30.0623,30.1109,30.0623,30.1109,4000.0
2006-02-15 15:20:00,30.96,30.96,30.93,30.95,7200.0,30.1012,30.1012,30.072,30.0914,7200.0
2006-02-15 15:25:00,30.96,30.99,30.95,30.95,10200.0,30.1012,30.1303,30.0914,30.0914,10200.0
2006-02-15 15:30:00,30.96,30.98,30.95,30.98,9900.0,30.1012,30.1206,30.0914,30.1206,9900.0
2006-02-15 15:35:00,30.98,30.98,30.96,30.98,7500.0,30.1206,30.1206,30.1012,30.1206,7500.0
2006-02-15 15:40:00,30.98,30.99,30.97,30.99,18400.0,30.1206,30.1303,30.1109,30.1303,18400.0
2006-02-15 15:45:00,30.99,31.01,30.98,31.0,19700.0,30.1303,30.1498,30.1206,30.1401,19700.0
2006-02-15 15:50:00,31.01,31.11,31.0,31.05,31100.0,30.1498,30.247,30.1401,30.1887,31100.0
2006-02-15 15:55:00,31.06,31.09,31.01,31.05,16600.0,30.1984,30.2276,30.1498,30.1887,16600.0
2006-02-16 09:30:00,31.1,31.3,31.07,31.3,10800.0,30.2373,30.4317,30.2081,30.4317,10800.0
2006-02-16 09:35:00,31.3,31.33,31.19,31.28,1900.0,30.4317,30.4609,30.3248,30.4123,1900.0
2006-02-16 09:40:00,31.3,31.31,31.26,31.31,4600.0,30.4317,30.4415,30.3928,30.4415,4600.0
2006-02-16 09:45:00,31.31,31.36,31.31,31.35,7500.0,30.4415,30.4901,30.4415,30.4804,7500.0
2006-02-16 09:50:00,31.36,31.43,31.33,31.41,9200.0,30.4901,30.5581,30.4609,30.5387,9200.0
2006-02-16 09:55:00,31.41,31.41,31.33,31.33,5100.0,30.5387,30.5387,30.4609,30.4609,5100.0
2006-02-16 10:00:00,31.35,31.37,31.3,31.31,5700.0,30.4804,30.4998,30.4317,30.4415,5700.0
2006-02-16 10:05:00,31.31,31.35,31.3,31.31,6000.0,30.4415,30.4804,30.4317,30.4415,6000.0
2006-02-16 10:10:00,31.31,31.43,31.29,31.41,12600.0,30.4415,30.5581,30.422,30.5387,12600.0
2006-02-16 10:15:00,31.41,31.41,31.33,31.39,5300.0,30.5387,30.5387,30.4609,30.5192,5300.0
2006-02-16 10:20:00,31.39,31.43,31.37,31.43,7700.0,30.5192,30.5581,30.4998,30.5581,7700.0
2006-02-16 10:25:00,31.43,31.43,31.31,31.35,6900.0,30.5581,30.5581,30.4415,30.4804,6900.0
2006-02-16 10:30:00,31.35,31.4,31.33,31.35,5300.0,30.4804,30.529,30.4609,30.4804,5300.0
2006-02-16 10:35:00,31.31,31.32,31.29,31.31,18600.0,30.4415,30.4512,30.422,30.4415,18600.0
2006-02-16 10:40:00,31.32,31.32,31.31,31.31,3900.0,30.4512,30.4512,30.4415,30.4415,3900.0
2006-02-16 10:45:00,31.32,31.35,31.32,31.34,6400.0,30.4512,30.4804,30.4512,30.4706,6400.0
2006-02-16 10:50:00,31.34,31.37,31.33,31.35,6200.0,30.4706,30.4998,30.4609,30.4804,6200.0
2006-02-16 10:55:00,31.36,31.4,31.36,31.36,6100.0,30.4901,30.529,30.4901,30.4901,6100.0
2006-02-16 11:00:00,31.36,31.41,31.36,31.41,1400.0,30.4901,30.5387,30.4901,30.5387,1400.0
2006-02-16 11:05:00,31.37,31.41,31.36,31.36,2600.0,30.4998,30.5387,30.4901,30.4901,2600.0
2006-02-16 11:10:00,31.37,31.37,31.29,31.33,11500.0,30.4998,30.4998,30.422,30.4609,11500.0
2006-02-16 11:15:00,31.33,31.33,31.32,31.33,5000.0,30.4609,30.4609,30.4512,30.4609,5000.0
2006-02-16 11:20:00,31.33,31.33,31.28,31.3,45400.0,30.4609,30.4609,30.4123,30.4317,45400.0
2006-02-16 11:25:00,31.29,31.29,31.24,31.24,7100.0,30.422,30.422,30.3734,30.3734,7100.0
2006-02-16 11:30:00,31.25,31.29,31.25,31.28,10200.0,30.3831,30.422,30.3831,30.4123,10200.0
2006-02-16 11:35:00,31.28,31.29,31.26,31.26,6400.0,30.4123,30.422,30.3928,30.3928,6400.0
2006-02-16 11:40:00,31.26,31.29,31.25,31.26,4700.0,30.3928,30.422,30.3831,30.3928,4700.0
2006-02-16 11:45:00,31.23,31.27,31.23,31.25,1800.0,30.3637,30.4026,30.3637,30.3831,1800.0
2006-02-16 11:50:00,31.27,31.28,31.25,31.25,2100.0,30.4026,30.4123,30.3831,30.3831,2100.0
2006-02-16 11:55:00,31.25,31.25,31.16,31.21,13800.0,30.3831,30.3831,30.2956,30.3442,13800.0
2006-02-16 12:00:00,31.2,31.2,31.12,31.16,10100.0,30.3345,30.3345,30.2567,30.2956,10100.0
2006-02-16 12:05:00,31.14,31.16,31.12,31.16,4400.0,30.2762,30.2956,30.2567,30.2956,4400.0
2006-02-16 12:10:00,31.16,31.23,31.15,31.23,6900.0,30.2956,30.3637,30.2859,30.3637,6900.0
2006-02-16 12:15:00,31.22,31.22,31.2,31.2,1200.0,30.354,30.354,30.3345,30.3345,1200.0
2006-02-16 12:20:00,31.21,31.25,31.21,31.24,1600.0,30.3442,30.3831,30.3442,30.3734,1600.0
2006-02-16 12:25:00,31.24,31.25,31.21,31.23,1900.0,30.3734,30.3831,30.3442,30.3637,1900.0
2006-02-16 12:30:00,31.24,31.24,31.22,31.24,2500.0,30.3734,30.3734,30.354,30.3734,2500.0
2006-02-16 12:35:00,31.22,31.27,31.2,31.25,3700.0,30.354,30.4026,30.3345,30.3831,3700.0
2006-02-16 12:40:00,31.26,31.26,31.24,31.26,700.0,30.3928,30.3928,30.3734,30.3928,700.0
2006-02-16 12:45:00,31.27,31.3,31.26,31.29,1600.0,30.4026,30.4317,30.3928,30.422,1600.0
2006-02-16 12:50:00,31.28,31.28,31.27,31.27,900.0,30.4123,30.4123,30.4026,30.4026,900.0
2006-02-16 12:55:00,31.27,31.27,31.24,31.25,2900.0,30.4026,30.4026,30.3734,30.3831,2900.0
2006-02-16 13:00:00,31.25,31.25,31.24,31.25,4300.0,30.3831,30.3831,30.3734,30.3831,4300.0
2006-02-16 13:05:00,31.24,31.24,31.23,31.23,1800.0,30.3734,30.3734,30.3637,30.3637,1800.0
2006-02-16 13:10:00,31.24,31.27,31.23,31.27,4500.0,30.3734,30.4026,30.3637,30.4026,4500.0
2006-02-16 13:15:00,31.27,31.28,31.27,31.28,2100.0,30.4026,30.4123,30.4026,30.4123,2100.0
2006-02-16 13:20:00,31.28,31.29,31.26,31.26,3400.0,30.4123,30.422,30.3928,30.3928,3400.0
2006-02-16 13:25:00,31.27,31.28,31.25,31.26,4600.0,30.4026,30.4123,30.3831,30.3928,4600.0
2006-02-16 13:30:00,31.27,31.27,31.25,31.25,5800.0,30.4026,30.4026,30.3831,30.3831,5800.0
2006-02-16 13:35:00,31.25,31.27,31.25,31.27,5600.0,30.3831,30.4026,30.3831,30.4026,5600.0
2006-02-16 13:40:00,31.27,31.28,31.25,31.26,4000.0,30.4026,30.4123,30.3831,30.3928,4000.0
2006-02-16 13:45:00,31.25,31.26,31.25,31.25,9900.0,30.3831,30.3928,30.3831,30.3831,9900.0
2006-02-16 13:50:00,31.24,31.24,31.21,31.21,1800.0,30.3734,30.3734,30.3442,30.3442,1800.0
2006-02-16 13:55:00,31.22,31.23,31.21,31.23,4300.0,30.354,30.3637,30.3442,30.3637,4300.0
2006-02-16 14:00:00,31.22,31.24,31.22,31.22,2600.0,30.354,30.3734,30.354,30.354,2600.0
2006-02-16 14:05:00,31.22,31.22,31.18,31.18,3300.0,30.354,30.354,30.3151,30.3151,3300.0
2006-02-16 14:10:00,31.18,31.18,31.15,31.15,4100.0,30.3151,30.3151,30.2859,30.2859,4100.0
2006-02-16 14:15:00,31.15,31.19,31.15,31.19,5900.0,30.2859,30.3248,30.2859,30.3248,5900.0
2006-02-16 14:20:00,31.18,31.18,31.18,31.18,2100.0,30.3151,30.3151,30.3151,30.3151,2100.0
2006-02-16 14:25:00,31.18,31.18,31.17,31.17,2100.0,30.3151,30.3151,30.3053,30.3053,2100.0
2006-02-16 14:30:00,31.16,31.19,31.15,31.19,9200.0,30.2956,30.3248,30.2859,30.3248,9200.0
2006-02-16 14:35:00,31.21,31.23,31.21,31.23,2900.0,30.3442,30.3637,30.3442,30.3637,2900.0
2006-02-16 14:40:00,31.23,31.23,31.19,31.19,11800.0,30.3637,30.3637,30.3248,30.3248,11800.0
2006-02-16 14:45:00,31.2,31.24,31.2,31.23,3300.0,30.3345,30.3734,30.3345,30.3637,3300.0
2006-02-16 14:50:00,31.22,31.25,31.22,31.24,2400.0,30.354,30.3831,30.354,30.3734,2400.0
2006-02-16 14:55:00,31.25,31.27,31.24,31.27,6500.0,30.3831,30.4026,30.3734,30.4026,6500.0
2006-02-16 15:00:00,31.27,31.29,31.25,31.25,8600.0,30.4026,30.422,30.3831,30.3831,8600.0
2006-02-16 15:05:00,31.26,31.3,31.25,31.3,4600.0,30.3928,30.4317,30.3831,30.4317,4600.0
2006-02-16 15:10:00,31.29,31.29,31.26,31.27,2800.0,30.422,30.422,30.3928,30.4026,2800.0
2006-02-16 15:15:00,31.26,31.27,31.24,31.26,5700.0,30.3928,30.4026,30.3734,30.3928,5700.0
2006-02-16 15:20:00,31.26,31.29,31.26,31.28,6100.0,30.3928,30.422,30.3928,30.4123,6100.0
2006-02-16 15:25:00,31.25,31.29,31.25,31.27,2900.0,30.3831,30.422,30.3831,30.4026,2900.0
2006-02-16 15:30:00,31.28,31.3,31.27,31.29,11600.0,30.4123,30.4317,30.4026,30.422,11600.0
2006-02-16 15:35:00,31.3,31.3,31.24,31.28,10000.0,30.4317,30.4317,30.3734,30.4123,10000.0
2006-02-16 15:40:00,31.29,31.37,31.27,31.34,26600.0,30.422,30.4998,30.4026,30.4706,26600.0
2006-02-16 15:45:00,31.34,31.34,31.29,31.29,16000.0,30.4706,30.4706,30.422,30.422,16000.0
2006-02-16 15:50:00,31.29,31.35,31.28,31.33,23700.0,30.422,30.4804,30.4123,30.4609,23700.0
2006-02-16 15:55:00,31.33,31.36,31.28,31.28,17700.0,30.4609,30.4901,30.4123,30.4123,17700.0
2006-02-17 09:30:00,30.89,31.45,30.89,31.27,21600.0,30.0331,30.5776,30.0331,30.4026,21600.0
2006-02-17 09:35:00,31.27,31.32,31.23,31.32,2200.0,30.4026,30.4512,30.3637,30.4512,2200.0
2006-02-17 09:40:00,31.31,31.36,31.31,31.35,2000.0,30.4415,30.4901,30.4415,30.4804,2000.0
2006-02-17 09:45:00,31.35,31.4,31.35,31.38,2200.0,30.4804,30.529,30.4804,30.5095,2200.0
2006-02-17 09:50:00,31.39,31.45,31.33,31.34,2400.0,30.5192,30.5776,30.4609,30.4706,2400.0
2006-02-17 09:55:00,31.31,31.31,31.27,31.31,2300.0,30.4415,30.4415,30.4026,30.4415,2300.0
2006-02-17 10:00:00,31.32,31.37,31.28,31.31,2600.0,30.4512,30.4998,30.4123,30.4415,2600.0
2006-02-17 10:05:00,31.31,31.31,31.24,31.25,2900.0,30.4415,30.4415,30.3734,30.3831,2900.0
2006-02-17 10:10:00,31.23,31.25,31.22,31.24,2300.0,30.3637,30.3831,30.354,30.3734,2300.0
2006-02-17 10:15:00,31.23,31.29,31.22,31.25,2100.0,30.3637,30.422,30.354,30.3831,2100.0
2006-02-17 10:20:00,31.25,31.26,31.2,31.22,6300.0,30.3831,30.3928,30.3345,30.354,6300.0
2006-02-17 10:25:00,31.22,31.23,31.2,31.21,3500.0,30.354,30.3637,30.3345,30.3442,3500.0
2006-02-17 10:30:00,31.21,31.27,31.21,31.26,1600.0,30.3442,30.4026,30.3442,30.3928,1600.0
2006-02-17 10:35:00,31.27,31.28,31.26,31.27,1300.0,30.4026,30.4123,30.3928,30.4026,1300.0
2006-02-17 10:40:00,31.27,31.32,31.27,31.31,5500.0,30.4026,30.4512,30.4026,30.4415,5500.0
2006-02-17 10:45:00,31.32,31.32,31.3,31.3,1700.0,30.4512,30.4512,30.4317,30.4317,1700.0
2006-02-17 10:50:00,31.32,31.33,31.32,31.33,500.0,30.4512,30.4609,30.4512,30.4609,500.0
2006-02-17 10:55:00,31.32,31.33,31.3,31.3,1800.0,30.4512,30.4609,30.4317,30.4317,1800.0
2006-02-17 11:00:00,31.31,31.31,31.25,31.26,2000.0,30.4415,30.4415,30.3831,30.3928,2000.0
2006-02-17 11:05:00,31.24,31.25,31.24,31.25,3200.0,30.3734,30.3831,30.3734,30.3831,3200.0
2006-02-17 11:10:00,31.25,31.26,31.24,31.25,1100.0,30.3831,30.3928,30.3734,30.3831,1100.0
2006-02-17 11:15:00,31.25,31.26,31.25,31.26,1100.0,30.3831,30.3928,30.3831,30.3928,1100.0
2006-02-17 11:20:00,31.25,31.25,31.21,31.21,1700.0,30.3831,30.3831,30.3442,30.3442,1700.0
2006-02-17 11:25:00,31.22,31.27,31.22,31.27,6000.0,30.354,30.4026,30.354,30.4026,6000.0
2006-02-17 11:30:00,31.28,31.29,31.26,31.26,2400.0,30.4123,30.422,30.3928,30.3928,2400.0
2006-02-17 11:35:00,31.26,31.27,31.26,31.27,1400.0,30.3928,30.4026,30.3928,30.4026,1400.0
2006-02-17 11:40:00,31.27,31.27,31.27,31.27,400.0,30.4026,30.4026,30.4026,30.4026,400.0
2006-02-17 11:45:00,31.27,31.36,31.27,31.35,5700.0,30.4026,30.4901,30.4026,30.4804,5700.0
2006-02-17 11:50:00,31.36,31.36,31.32,31.34,5500.0,30.4901,30.4901,30.4512,30.4706,5500.0
2006-02-17 11:55:00,31.33,31.33,31.32,31.33,1700.0,30.4609,30.4609,30.4512,30.4609,1700.0
2006-02-17 12:00:00,31.34,31.35,31.31,31.31,4100.0,30.4706,30.4804,30.4415,30.4415,4100.0
2006-02-17 12:05:00,31.3,31.35,31.3,31.31,4600.0,30.4317,30.4804,30.4317,30.4415,4600.0
2006-02-17 12:10:00,31.34,31.34,31.32,31.32,3600.0,30.4706,30.4706,30.4512,30.4512,3600.0
2006-02-17 12:15:00,31.32,31.33,31.32,31.32,2500.0,30.4512,30.4609,30.4512,30.4512,2500.0
2006-02-17 12:20:00,31.31,31.31,31.28,31.29,3000.0,30.4415,30.4415,30.4123,30.422,3000.0
2006-02-17 12:25:00,31.3,31.3,31.3,31.3,100.0,30.4317,30.4317,30.4317,30.4317,100.0
2006-02-17 12:30:00,31.29,31.29,31.28,31.28,2400.0,30.422,30.422,30.4123,30.4123,2400.0
2006-02-17 12:35:00,31.29,31.3,31.29,31.3,700.0,30.422,30.4317,30.422,30.4317,700.0
2006-02-17 12:40:00,31.3,31.31,31.3,31.3,1200.0,30.4317,30.4415,30.4317,30.4317,1200.0
2006-02-17 12:45:00,31.29,31.29,31.27,31.28,900.0,30.422,30.422,30.4026,30.4123,900.0
2006-02-17 12:50:00,31.27,31.3,31.27,31.3,4900.0,30.4026,30.4317,30.4026,30.4317,4900.0
2006-02-17 12:55:00,31.31,31.31,31.29,31.29,900.0,30.4415,30.4415,30.422,30.422,900.0
2006-02-17 13:00:00,31.31,31.31,31.31,31.31,500.0,30.4415,30.4415,30.4415,30.4415,500.0
2006-02-17 13:05:00,31.31,31.31,31.31,31.31,400.0,30.4415,30.4415,30.4415,30.4415,400.0
2006-02-17 13:10:00,31.31,31.31,31.31,31.31,400.0,30.4415,30.4415,30.4415,30.4415,400.0
2006-02-17 13:15:00,31.31,31.32,31.31,31.32,1100.0,30.4415,30.4512,30.4415,30.4512,1100.0
2006-02-17 13:20:00,31.31,31.31,31.29,31.3,2600.0,30.4415,30.4415,30.422,30.4317,2600.0
2006-02-17 13:25:00,31.29,31.3,31.29,31.3,2700.0,30.422,30.4317,30.422,30.4317,2700.0
2006-02-17 13:30:00,31.31,31.34,31.31,31.34,3200.0,30.4415,30.4706,30.4415,30.4706,3200.0
2006-02-17 13:35:00,31.34,31.35,31.33,31.35,5100.0,30.4706,30.4804,30.4609,30.4804,5100.0
2006-02-17 13:40:00,31.36,31.38,31.35,31.38,2000.0,30.4901,30.5095,30.4804,30.5095,2000.0
2006-02-17 13:45:00,31.38,31.38,31.37,31.38,900.0,30.5095,30.5095,30.4998,30.5095,900.0
2006-02-17 13:50:00,31.37,31.42,31.37,31.42,5200.0,30.4998,30.5484,30.4998,30.5484,5200.0
2006-02-17 13:55:00,31.41,31.41,31.4,31.4,2400.0,30.5387,30.5387,30.529,30.529,2400.0
2006-02-17 14:00:00,31.41,31.42,31.4,31.4,900.0,30.5387,30.5484,30.529,30.529,900.0
2006-02-17 14:05:00,31.4,31.43,31.4,31.41,5000.0,30.529,30.5581,30.529,30.5387,5000.0
2006-02-17 14:10:00,31.4,31.42,31.4,31.41,1100.0,30.529,30.5484,30.529,30.5387,1100.0
2006-02-17 14:15:00,31.43,31.43,31.43,31.43,100.0,30.5581,30.5581,30.5581,30.5581,100.0
2006-02-17 14:20:00,31.41,31.45,31.41,31.45,3000.0,30.5387,30.5776,30.5387,30.5776,3000.0
2006-02-17 14:25:00,31.45,31.55,31.45,31.55,5000.0,30.5776,30.6748,30.5776,30.6748,5000.0
2006-02-17 14:30:00,31.54,31.61,31.53,31.61,7600.0,30.6651,30.7331,30.6554,30.7331,7600.0
2006-02-17 14:35:00,31.62,31.63,31.62,31.62,2800.0,30.7429,30.7526,30.7429,30.7429,2800.0
2006-02-17 14:40:00,31.62,31.63,31.62,31.62,3000.0,30.7429,30.7526,30.7429,30.7429,3000.0
2006-02-17 14:45:00,31.62,31.62,31.59,31.6,4600.0,30.7429,30.7429,30.7137,30.7234,4600.0
2006-02-17 14:50:00,31.61,31.61,31.6,31.61,1600.0,30.7331,30.7331,30.7234,30.7331,1600.0
2006-02-17 14:55:00,31.61,31.62,31.6,31.62,3200.0,30.7331,30.7429,30.7234,30.7429,3200.0
2006-02-17 15:00:00,31.62,31.62,31.61,31.61,700.0,30.7429,30.7429,30.7331,30.7331,700.0
2006-02-17 15:05:00,31.62,31.62,31.58,31.58,4200.0,30.7429,30.7429,30.704,30.704,4200.0
2006-02-17 15:10:00,31.57,31.57,31.4,31.41,4600.0,30.6943,30.6943,30.529,30.5387,4600.0
2006-02-17 15:15:00,31.4,31.4,31.32,31.32,23900.0,30.529,30.529,30.4512,30.4512,23900.0
2006-02-17 15:20:00,31.33,31.34,31.27,31.3,8400.0,30.4609,30.4706,30.4026,30.4317,8400.0
2006-02-17 15:25:00,31.3,31.37,31.3,31.37,3000.0,30.4317,30.4998,30.4317,30.4998,3000.0
2006-02-17 15:30:00,31.37,31.38,31.35,31.35,4700.0,30.4998,30.5095,30.4804,30.4804,4700.0
2006-02-17 15:35:00,31.35,31.38,31.35,31.36,2500.0,30.4804,30.5095,30.4804,30.4901,2500.0
2006-02-17 15:40:00,31.37,31.4,31.37,31.4,4500.0,30.4998,30.529,30.4998,30.529,4500.0
2006-02-17 15:45:00,31.4,31.46,31.39,31.39,10800.0,30.529,30.5873,30.5192,30.5192,10800.0
2006-02-17 15:50:00,31.38,31.43,31.38,31.43,8500.0,30.5095,30.5581,30.5095,30.5581,8500.0
2006-02-17 15:55:00,31.45,31.46,31.38,31.39,15600.0,30.5776,30.5873,30.5095,30.5192,15600.0
2006-02-21 09:30:00,31.51,31.52,31.46,31.52,8300.0,30.6359,30.6456,30.5873,30.6456,8300.0
2006-02-21 09:35:00,31.51,31.52,31.46,31.47,2700.0,30.6359,30.6456,30.5873,30.597,2700.0
2006-02-21 09:40:00,31.54,31.58,31.54,31.58,300.0,30.6651,30.704,30.6651,30.704,300.0
2006-02-21 09:45:00,31.58,31.66,31.58,31.61,4300.0,30.704,30.7818,30.704,30.7331,4300.0
2006-02-21 09:50:00,31.58,31.59,31.58,31.59,500.0,30.704,30.7137,30.704,30.7137,500.0
2006-02-21 09:55:00,31.57,31.59,31.51,31.51,6200.0,30.6943,30.7137,30.6359,30.6359,6200.0
2006-02-21 10:00:00,31.5,31.51,31.4,31.41,6600.0,30.6262,30.6359,30.529,30.5387,6600.0
2006-02-21 10:05:00,31.4,31.44,31.4,31.42,6800.0,30.529,30.5679,30.529,30.5484,6800.0
2006-02-21 10:10:00,31.42,31.42,31.37,31.38,11600.0,30.5484,30.5484,30.4998,30.5095,11600.0
2006-02-21 10:15:00,31.37,31.38,31.36,31.37,4300.0,30.4998,30.5095,30.4901,30.4998,4300.0
2006-02-21 10:20:00,31.36,31.37,31.35,31.37,6500.0,30.4901,30.4998,30.4804,30.4998,6500.0
2006-02-21 10:25:00,31.36,31.41,31.35,31.41,6300.0,30.4901,30.5387,30.4804,30.5387,6300.0
2006-02-21 10:30:00,31.4,31.48,31.4,31.48,14100.0,30.529,30.6067,30.529,30.6067,14100.0
2006-02-21 10:35:00,31.49,31.5,31.46,31.47,11200.0,30.6165,30.6262,30.5873,30.597,11200.0
2006-02-21 10:40:00,31.47,31.49,31.46,31.48,3200.0,30.597,30.6165,30.5873,30.6067,3200.0
2006-02-21 10:45:00,31.47,31.49,31.44,31.49,5700.0,30.597,30.6165,30.5679,30.6165,5700.0
2006-02-21 10:50:00,31.47,31.47,31.44,31.47,12200.0,30.597,30.597,30.5679,30.597,12200.0
2006-02-21 10:55:00,31.46,31.46,31.42,31.43,3100.0,30.5873,30.5873,30.5484,30.5581,3100.0
2006-02-21 11:00:00,31.42,31.46,31.42,31.45,1700.0,30.5484,30.5873,30.5484,30.5776,1700.0
2006-02-21 11:05:00,31.45,31.45,31.43,31.44,4000.0,30.5776,30.5776,30.5581,30.5679,4000.0
2006-02-21 11:10:00,31.45,31.47,31.43,31.46,7000.0,30.5776,30.597,30.5581,30.5873,7000.0
2006-02-21 11:15:00,31.44,31.44,31.42,31.43,1600.0,30.5679,30.5679,30.5484,30.5581,1600.0
2006-02-21 11:20:00,31.43,31.43,31.4,31.4,1400.0,30.5581,30.5581,30.529,30.529,1400.0
2006-02-21 11:25:00,31.41,31.41,31.39,31.39,700.0,30.5387,30.5387,30.5192,30.5192,700.0
2006-02-21 11:30:00,31.39,31.43,31.39,31.42,3200.0,30.5192,30.5581,30.5192,30.5484,3200.0
2006-02-21 11:35:00,31.42,31.43,31.41,31.41,8700.0,30.5484,30.5581,30.5387,30.5387,8700.0
2006-02-21 11:40:00,31.41,31.41,31.38,31.38,6200.0,30.5387,30.5387,30.5095,30.5095,6200.0
2006-02-21 11:45:00,31.38,31.4,31.38,31.38,3100.0,30.5095,30.529,30.5095,30.5095,3100.0
2006-02-21 11:50:00,31.37,31.38,31.34,31.35,7600.0,30.4998,30.5095,30.4706,30.4804,7600.0
2006-02-21 11:55:00,31.36,31.38,31.34,31.35,4700.0,30.4901,30.5095,30.4706,30.4804,4700.0
2006-02-21 12:00:00,31.35,31.35,31.3,31.31,4800.0,30.4804,30.4804,30.4317,30.4415,4800.0
2006-02-21 12:05:00,31.32,31.33,31.32,31.33,1400.0,30.4512,30.4609,30.4512,30.4609,1400.0
2006-02-21 12:10:00,31.34,31.34,31.32,31.33,3500.0,30.4706,30.4706,30.4512,30.4609,3500.0
2006-02-21 12:15:00,31.34,31.36,31.31,31.34,7600.0,30.4706,30.4901,30.4415,30.4706,7600.0
2006-02-21 12:20:00,31.34,31.38,31.34,31.38,1500.0,30.4706,30.5095,30.4706,30.5095,1500.0
2006-02-21 12:25:00,31.39,31.4,31.38,31.4,1600.0,30.5192,30.529,30.5095,30.529,1600.0
2006-02-21 12:30:00,31.39,31.4,31.36,31.37,7100.0,30.5192,30.529,30.4901,30.4998,7100.0
2006-02-21 12:35:00,31.36,31.39,31.36,31.39,2300.0,30.4901,30.5192,30.4901,30.5192,2300.0
2006-02-21 12:40:00,31.38,31.4,31.38,31.4,1500.0,30.5095,30.529,30.5095,30.529,1500.0
2006-02-21 12:45:00,31.4,31.43,31.4,31.42,5000.0,30.529,30.5581,30.529,30.5484,5000.0
2006-02-21 12:50:00,31.42,31.45,31.41,31.41,8000.0,30.5484,30.5776,30.5387,30.5387,8000.0
2006-02-21 12:55:00,31.41,31.45,31.4,31.4,4600.0,30.5387,30.5776,30.529,30.529,4600.0
2006-02-21 13:00:00,31.4,31.42,31.4,31.42,2200.0,30.529,30.5484,30.529,30.5484,2200.0
2006-02-21 13:05:00,31.41,31.44,31.39,31.44,7800.0,30.5387,30.5679,30.5192,30.5679,7800.0
2006-02-21 13:10:00,31.44,31.45,31.42,31.43,4000.0,30.5679,30.5776,30.5484,30.5581,4000.0
2006-02-21 13:15:00,31.43,31.43,31.43,31.43,2400.0,30.5581,30.5581,30.5581,30.5581,2400.0
2006-02-21 13:20:00,31.42,31.45,31.42,31.45,11900.0,30.5484,30.5776,30.5484,30.5776,11900.0
2006-02-21 13:25:00,31.45,31.45,31.39,31.4,9700.0,30.5776,30.5776,30.5192,30.529,9700.0
2006-02-21 13:30:00,31.41,31.41,31.4,31.41,600.0,30.5387,30.5387,30.529,30.5387,600.0
2006-02-21 13:35:00,31.41,31.43,31.41,31.42,3400.0,30.5387,30.5581,30.5387,30.5484,3400.0
2006-02-21 13:40:00,31.42,31.42,31.4,31.41,1700.0,30.5484,30.5484,30.529,30.5387,1700.0
2006-02-21 13:45:00,31.41,31.43,31.41,31.43,1900.0,30.5387,30.5581,30.5387,30.5581,1900.0
2006-02-21 13:50:00,31.43,31.44,31.4,31.42,4400.0,30.5581,30.5679,30.529,30.5484,4400.0
2006-02-21 13:55:00,31.43,31.43,31.41,31.42,4300.0,30.5581,30.5581,30.5387,30.5484,4300.0
2006-02-21 14:00:00,31.43,31.45,31.4,31.42,13200.0,30.5581,30.5776,30.529,30.5484,13200.0
2006-02-21 14:05:00,31.4,31.42,31.39,31.41,6100.0,30.529,30.5484,30.5192,30.5387,6100.0
2006-02-21 14:10:00,31.42,31.47,31.41,31.41,7100.0,30.5484,30.597,30.5387,30.5387,7100.0
2006-02-21 14:15:00,31.42,31.43,31.4,31.42,5600.0,30.5484,30.5581,30.529,30.5484,5600.0
2006-02-21 14:20:00,31.42,31.43,31.4,31.43,3200.0,30.5484,30.5581,30.529,30.5581,3200.0
2006-02-21 14:25:00,31.43,31.43,31.34,31.4,7800.0,30.5581,30.5581,30.4706,30.529,7800.0
2006-02-21 14:30:00,31.36,31.37,31.32,31.33,1400.0,30.4901,30.4998,30.4512,30.4609,1400.0
2006-02-21 14:35:00,31.33,31.39,31.33,31.36,8600.0,30.4609,30.5192,30.4609,30.4901,8600.0
2006-02-21 14:40:00,31.36,31.42,31.34,31.42,8000.0,30.4901,30.5484,30.4706,30.5484,8000.0
2006-02-21 14:45:00,31.41,31.42,31.4,31.42,3300.0,30.5387,30.5484,30.529,30.5484,3300.0
2006-02-21 14:50:00,31.43,31.43,31.38,31.39,3600.0,30.5581,30.5581,30.5095,30.5192,3600.0
2006-02-21 14:55:00,31.41,31.43,31.4,31.42,5500.0,30.5387,30.5581,30.529,30.5484,5500.0
2006-02-21 15:00:00,31.42,31.44,31.4,31.4,3500.0,30.5484,30.5679,30.529,30.529,3500.0
2006-02-21 15:05:00,31.43,31.46,31.41,31.45,7400.0,30.5581,30.5873,30.5387,30.5776,7400.0
2006-02-21 15:10:00,31.46,31.46,31.38,31.39,4100.0,30.5873,30.5873,30.5095,30.5192,4100.0
2006-02-21 15:15:00,31.38,31.44,31.34,31.34,4700.0,30.5095,30.5679,30.4706,30.4706,4700.0
2006-02-21 15:20:00,31.35,31.43,31.35,31.41,4000.0,30.4804,30.5581,30.4804,30.5387,4000.0
2006-02-21 15:25:00,31.42,31.43,31.36,31.38,10900.0,30.5484,30.5581,30.4901,30.5095,10900.0
2006-02-21 15:30:00,31.39,31.41,31.39,31.4,1200.0,30.5192,30.5387,30.5192,30.529,1200.0
2006-02-21 15:35:00,31.41,31.45,31.39,31.45,7800.0,30.5387,30.5776,30.5192,30.5776,7800.0
2006-02-21 15:40:00,31.43,31.47,31.43,31.43,16300.0,30.5581,30.597,30.5581,30.5581,16300.0
2006-02-21 15:45:00,31.43,31.45,31.43,31.45,5100.0,30.5581,30.5776,30.5581,30.5776,5100.0
2006-02-21 15:50:00,31.44,31.47,31.44,31.45,10200.0,30.5679,30.597,30.5679,30.5776,10200.0
2006-02-21 15:55:00,31.45,31.49,31.44,31.49,14600.0,30.5776,30.6165,30.5679,30.6165,14600.0
2006-02-22 09:30:00,31.6,31.61,31.5,31.51,4800.0,30.7234,30.7331,30.6262,30.6359,4800.0
2006-02-22 09:35:00,31.51,31.62,31.51,31.62,3800.0,30.6359,30.7429,30.6359,30.7429,3800.0
2006-02-22 09:40:00,31.62,31.62,31.62,31.62,800.0,30.7429,30.7429,30.7429,30.7429,800.0
2006-02-22 09:45:00,31.62,31.85,31.61,31.74,14800.0,30.7429,30.9665,30.7331,30.8595,14800.0
2006-02-22 09:50:00,31.73,31.73,31.67,31.67,3800.0,30.8498,30.8498,30.7915,30.7915,3800.0
2006-02-22 09:55:00,31.55,31.65,31.55,31.63,80000.0,30.6748,30.772,30.6748,30.7526,80000.0
2006-02-22 10:00:00,31.64,31.68,31.51,31.58,6100.0,30.7623,30.8012,30.6359,30.704,6100.0
2006-02-22 10:05:00,31.58,31.63,31.58,31.61,4000.0,30.704,30.7526,30.704,30.7331,4000.0
2006-02-22 10:10:00,31.55,31.59,31.55,31.57,2200.0,30.6748,30.7137,30.6748,30.6943,2200.0
2006-02-22 10:15:00,31.57,31.57,31.45,31.51,7400.0,30.6943,30.6943,30.5776,30.6359,7400.0
2006-02-22 10:20:00,31.51,31.52,31.5,31.5,4000.0,30.6359,30.6456,30.6262,30.6262,4000.0
2006-02-22 10:25:00,31.46,31.51,31.43,31.43,6100.0,30.5873,30.6359,30.5581,30.5581,6100.0
2006-02-22 10:30:00,31.42,31.42,31.36,31.38,5500.0,30.5484,30.5484,30.4901,30.5095,5500.0
2006-02-22 10:35:00,31.38,31.46,31.38,31.46,7100.0,30.5095,30.5873,30.5095,30.5873,7100.0
2006-02-22 10:40:00,31.45,31.45,31.42,31.43,2600.0,30.5776,30.5776,30.5484,30.5581,2600.0
2006-02-22 10:45:00,31.43,31.43,31.41,31.41,1800.0,30.5581,30.5581,30.5387,30.5387,1800.0
2006-02-22 10:50:00,31.41,31.43,31.41,31.42,2700.0,30.5387,30.5581,30.5387,30.5484,2700.0
2006-02-22 10:55:00,31.42,31.44,31.42,31.43,3300.0,30.5484,30.5679,30.5484,30.5581,3300.0
2006-02-22 11:00:00,31.44,31.44,31.4,31.43,3900.0,30.5679,30.5679,30.529,30.5581,3900.0
2006-02-22 11:05:00,31.43,31.44,31.41,31.44,4700.0,30.5581,30.5679,30.5387,30.5679,4700.0
2006-02-22 11:10:00,31.44,31.46,31.43,31.43,1900.0,30.5679,30.5873,30.5581,30.5581,1900.0
2006-02-22 11:15:00,31.44,31.44,31.41,31.41,4300.0,30.5679,30.5679,30.5387,30.5387,4300.0
2006-02-22 11:20:00,31.41,31.49,31.41,31.49,14000.0,30.5387,30.6165,30.5387,30.6165,14000.0
2006-02-22 11:25:00,31.51,31.54,31.49,31.52,12400.0,30.6359,30.6651,30.6165,30.6456,12400.0
2006-02-22 11:30:00,31.51,31.54,31.51,31.53,8100.0,30.6359,30.6651,30.6359,30.6554,8100.0
2006-02-22 11:35:00,31.53,31.54,31.52,31.52,2600.0,30.6554,30.6651,30.6456,30.6456,2600.0
2006-02-22 11:40:00,31.53,31.53,31.49,31.51,5200.0,30.6554,30.6554,30.6165,30.6359,5200.0
2006-02-22 11:45:00,31.51,31.52,31.47,31.49,1700.0,30.6359,30.6456,30.597,30.6165,1700.0
2006-02-22 11:50:00,31.52,31.52,31.5,31.52,2800.0,30.6456,30.6456,30.6262,30.6456,2800.0
2006-02-22 11:55:00,31.51,31.51,31.48,31.49,2300.0,30.6359,30.6359,30.6067,30.6165,2300.0
2006-02-22 12:00:00,31.5,31.52,31.49,31.5,2400.0,30.6262,30.6456,30.6165,30.6262,2400.0
2006-02-22 12:05:00,31.51,31.54,31.51,31.53,3700.0,30.6359,30.6651,30.6359,30.6554,3700.0
2006-02-22 12:10:00,31.54,31.55,31.51,31.54,3500.0,30.6651,30.6748,30.6359,30.6651,3500.0
2006-02-22 12:15:00,31.54,31.55,31.53,31.53,4000.0,30.6651,30.6748,30.6554,30.6554,4000.0
2006-02-22 12:20:00,31.53,31.53,31.5,31.52,2700.0,30.6554,30.6554,30.6262,30.6456,2700.0
2006-02-22 12:25:00,31.53,31.55,31.53,31.54,3800.0,30.6554,30.6748,30.6554,30.6651,3800.0
2006-02-22 12:30:00,31.54,31.57,31.54,31.56,7700.0,30.6651,30.6943,30.6651,30.6845,7700.0
2006-02-22 12:35:00,31.57,31.59,31.54,31.59,6100.0,30.6943,30.7137,30.6651,30.7137,6100.0
2006-02-22 12:40:00,31.56,31.59,31.55,31.55,2400.0,30.6845,30.7137,30.6748,30.6748,2400.0
2006-02-22 12:45:00,31.54,31.62,31.54,31.62,3600.0,30.6651,30.7429,30.6651,30.7429,3600.0
2006-02-22 12:50:00,31.6,31.63,31.6,31.61,2100.0,30.7234,30.7526,30.7234,30.7331,2100.0
2006-02-22 12:55:00,31.64,31.64,31.61,31.61,800.0,30.7623,30.7623,30.7331,30.7331,800.0
2006-02-22 13:00:00,31.63,31.65,31.62,31.62,2200.0,30.7526,30.772,30.7429,30.7429,2200.0
2006-02-22 13:05:00,31.65,31.67,31.64,31.65,2600.0,30.772,30.7915,30.7623,30.772,2600.0
2006-02-22 13:10:00,31.66,31.69,31.66,31.68,3500.0,30.7818,30.8109,30.7818,30.8012,3500.0
2006-02-22 13:15:00,31.67,31.67,31.66,31.66,1400.0,30.7915,30.7915,30.7818,30.7818,1400.0
2006-02-22 13:20:00,31.64,31.64,31.6,31.61,1700.0,30.7623,30.7623,30.7234,30.7331,1700.0
2006-02-22 13:25:00,31.61,31.61,31.6,31.6,1100.0,30.7331,30.7331,30.7234,30.7234,1100.0
2006-02-22 13:30:00,31.6,31.63,31.59,31.61,3700.0,30.7234,30.7526,30.7137,30.7331,3700.0
2006-02-22 13:35:00,31.61,31.62,31.6,31.61,13300.0,30.7331,30.7429,30.7234,30.7331,13300.0
2006-02-22 13:40:00,31.61,31.61,31.56,31.57,3500.0,30.7331,30.7331,30.6845,30.6943,3500.0
2006-02-22 13:45:00,31.57,31.58,31.54,31.58,2900.0,30.6943,30.704,30.6651,30.704,2900.0
2006-02-22 13:50:00,31.56,31.57,31.55,31.56,1100.0,30.6845,30.6943,30.6748,30.6845,1100.0
2006-02-22 13:55:00,31.55,31.6,31.55,31.6,4700.0,30.6748,30.7234,30.6748,30.7234,4700.0
2006-02-22 14:00:00,31.58,31.6,31.58,31.6,1700.0,30.704,30.7234,30.704,30.7234,1700.0
2006-02-22 14:05:00,31.58,31.61,31.56,31.61,3300.0,30.704,30.7331,30.6845,30.7331,3300.0
2006-02-22 14:10:00,31.61,31.63,31.6,31.62,2900.0,30.7331,30.7526,30.7234,30.7429,2900.0
2006-02-22 14:15:00,31.62,31.66,31.62,31.66,6700.0,30.7429,30.7818,30.7429,30.7818,6700.0
2006-02-22 14:20:00,31.65,31.69,31.65,31.65,2100.0,30.772,30.8109,30.772,30.772,2100.0
2006-02-22 14:25:00,31.68,31.7,31.65,31.65,2800.0,30.8012,30.8206,30.772,30.772,2800.0
2006-02-22 14:30:00,31.64,31.65,31.64,31.65,3700.0,30.7623,30.772,30.7623,30.772,3700.0
2006-02-22 14:35:00,31.65,31.66,31.64,31.65,4500.0,30.772,30.7818,30.7623,30.772,4500.0
2006-02-22 14:40:00,31.65,31.65,31.61,31.65,5600.0,30.772,30.772,30.7331,30.772,5600.0
2006-02-22 14:45:00,31.65,31.66,31.64,31.65,1900.0,30.772,30.7818,30.7623,30.772,1900.0
2006-02-22 14:50:00,31.65,31.66,31.63,31.66,2100.0,30.772,30.7818,30.7526,30.7818,2100.0
2006-02-22 14:55:00,31.66,31.67,31.64,31.65,2100.0,30.7818,30.7915,30.7623,30.772,2100.0
2006-02-22 15:00:00,31.64,31.64,31.61,31.61,1300.0,30.7623,30.7623,30.7331,30.7331,1300.0
2006-02-22 15:05:00,31.62,31.62,31.55,31.55,3000.0,30.7429,30.7429,30.6748,30.6748,3000.0
2006-02-22 15:10:00,31.55,31.57,31.54,31.57,4700.0,30.6748,30.6943,30.6651,30.6943,4700.0
2006-02-22 15:15:00,31.56,31.56,31.52,31.53,4000.0,30.6845,30.6845,30.6456,30.6554,4000.0
2006-02-22 15:20:00,31.54,31.59,31.54,31.57,3800.0,30.6651,30.7137,30.6651,30.6943,3800.0
2006-02-22 15:25:00,31.57,31.59,31.56,31.59,3000.0,30.6943,30.7137,30.6845,30.7137,3000.0
2006-02-22 15:30:00,31.6,31.65,31.6,31.65,5200.0,30.7234,30.772,30.7234,30.772,5200.0
2006-02-22 15:35:00,31.66,31.72,31.66,31.71,4100.0,30.7818,30.8401,30.7818,30.8304,4100.0
2006-02-22 15:40:00,31.71,31.73,31.68,31.72,4600.0,30.8304,30.8498,30.8012,30.8401,4600.0
2006-02-22 15:45:00,31.7,31.7,31.62,31.66,6100.0,30.8206,30.8206,30.7429,30.7818,6100.0
2006-02-22 15:50:00,31.65,31.76,31.65,31.71,11500.0,30.772,30.879,30.772,30.8304,11500.0
2006-02-22 15:55:00,31.72,31.72,31.64,31.64,8800.0,30.8401,30.8401,30.7623,30.7623,8800.0
2006-02-23 09:30:00,31.64,31.64,31.57,31.59,4800.0,30.7623,30.7623,30.6943,30.7137,4800.0
2006-02-23 09:35:00,31.61,31.61,31.49,31.56,2200.0,30.7331,30.7331,30.6165,30.6845,2200.0
2006-02-23 09:40:00,31.55,31.55,31.41,31.41,3200.0,30.6748,30.6748,30.5387,30.5387,3200.0
2006-02-23 09:45:00,31.39,31.4,31.31,31.38,6100.0,30.5192,30.529,30.4415,30.5095,6100.0
2006-02-23 09:50:00,31.38,31.38,31.32,31.32,5400.0,30.5095,30.5095,30.4512,30.4512,5400.0
2006-02-23 09:55:00,31.32,31.36,31.32,31.33,13000.0,30.4512,30.4901,30.4512,30.4609,13000.0
2006-02-23 10:00:00,31.33,31.36,31.29,31.36,7100.0,30.4609,30.4901,30.422,30.4901,7100.0
2006-02-23 10:05:00,31.37,31.37,31.31,31.31,7900.0,30.4998,30.4998,30.4415,30.4415,7900.0
2006-02-23 10:10:00,31.3,31.34,31.3,31.33,2200.0,30.4317,30.4706,30.4317,30.4609,2200.0
2006-02-23 10:15:00,31.36,31.37,31.33,31.37,7100.0,30.4901,30.4998,30.4609,30.4998,7100.0
2006-02-23 10:20:00,31.37,31.38,31.35,31.35,3100.0,30.4998,30.5095,30.4804,30.4804,3100.0
2006-02-23 10:25:00,31.35,31.38,31.34,31.37,4500.0,30.4804,30.5095,30.4706,30.4998,4500.0
2006-02-23 10:30:00,31.36,31.38,31.35,31.35,4000.0,30.4901,30.5095,30.4804,30.4804,4000.0
2006-02-23 10:35:00,31.34,31.38,31.3,31.36,4700.0,30.4706,30.5095,30.4317,30.4901,4700.0
2006-02-23 10:40:00,31.34,31.38,31.34,31.36,4700.0,30.4706,30.5095,30.4706,30.4901,4700.0
2006-02-23 10:45:00,31.36,31.42,31.36,31.4,9600.0,30.4901,30.5484,30.4901,30.529,9600.0
2006-02-23 10:50:00,31.39,31.39,31.33,31.36,7700.0,30.5192,30.5192,30.4609,30.4901,7700.0
2006-02-23 10:55:00,31.37,31.37,31.33,31.35,1800.0,30.4998,30.4998,30.4609,30.4804,1800.0
2006-02-23 11:00:00,31.37,31.39,31.33,31.34,5100.0,30.4998,30.5192,30.4609,30.4706,5100.0
2006-02-23 11:05:00,31.34,31.35,31.34,31.35,1200.0,30.4706,30.4804,30.4706,30.4804,1200.0
2006-02-23 11:10:00,31.36,31.47,31.35,31.47,8000.0,30.4901,30.597,30.4804,30.597,8000.0
2006-02-23 11:15:00,31.45,31.45,31.34,31.35,3800.0,30.5776,30.5776,30.4706,30.4804,3800.0
2006-02-23 11:20:00,31.36,31.4,31.36,31.4,1600.0,30.4901,30.529,30.4901,30.529,1600.0
2006-02-23 11:25:00,31.4,31.55,31.4,31.54,6700.0,30.529,30.6748,30.529,30.6651,6700.0
2006-02-23 11:30:00,31.54,31.57,31.54,31.57,1900.0,30.6651,30.6943,30.6651,30.6943,1900.0
2006-02-23 11:35:00,31.56,31.59,31.55,31.57,3200.0,30.6845,30.7137,30.6748,30.6943,3200.0
2006-02-23 11:40:00,31.6,31.7,31.59,31.69,2700.0,30.7234,30.8206,30.7137,30.8109,2700.0
2006-02-23 11:45:00,31.7,31.73,31.69,31.73,1800.0,30.8206,30.8498,30.8109,30.8498,1800.0
2006-02-23 11:50:00,31.72,31.75,31.72,31.75,1500.0,30.8401,30.8693,30.8401,30.8693,1500.0
2006-02-23 11:55:00,31.74,31.8,31.74,31.75,2400.0,30.8595,30.9179,30.8595,30.8693,2400.0
2006-02-23 12:00:00,31.75,31.76,31.73,31.76,1300.0,30.8693,30.879,30.8498,30.879,1300.0
2006-02-23 12:05:00,31.76,31.76,31.73,31.74,1600.0,30.879,30.879,30.8498,30.8595,1600.0
2006-02-23 12:10:00,31.73,31.76,31.73,31.73,2800.0,30.8498,30.879,30.8498,30.8498,2800.0
2006-02-23 12:15:00,31.71,31.71,31.7,31.7,1000.0,30.8304,30.8304,30.8206,30.8206,1000.0
2006-02-23 12:20:00,31.7,31.7,31.66,31.7,3500.0,30.8206,30.8206,30.7818,30.8206,3500.0
2006-02-23 12:25:00,31.71,31.73,31.69,31.71,2500.0,30.8304,30.8498,30.8109,30.8304,2500.0
2006-02-23 12:30:00,31.71,31.79,31.68,31.79,3000.0,30.8304,30.9081,30.8012,30.9081,3000.0
2006-02-23 12:35:00,31.78,31.79,31.76,31.78,1700.0,30.8984,30.9081,30.879,30.8984,1700.0
2006-02-23 12:40:00,31.78,31.8,31.77,31.79,2900.0,30.8984,30.9179,30.8887,30.9081,2900.0
2006-02-23 12:45:00,31.79,31.8,31.77,31.8,1000.0,30.9081,30.9179,30.8887,30.9179,1000.0
2006-02-23 12:50:00,31.81,31.84,31.81,31.83,1600.0,30.9276,30.9568,30.9276,30.947,1600.0
2006-02-23 12:55:00,31.84,31.88,31.84,31.87,3800.0,30.9568,30.9957,30.9568,30.9859,3800.0
2006-02-23 13:00:00,31.85,31.86,31.84,31.86,2400.0,30.9665,30.9762,30.9568,30.9762,2400.0
2006-02-23 13:05:00,31.85,31.85,31.83,31.83,1600.0,30.9665,30.9665,30.947,30.947,1600.0
2006-02-23 13:10:00,31.83,31.84,31.82,31.82,1500.0,30.947,30.9568,30.9373,30.9373,1500.0
2006-02-23 13:15:00,31.82,31.82,31.78,31.78,3100.0,30.9373,30.9373,30.8984,30.8984,3100.0
2006-02-23 13:20:00,31.78,31.78,31.76,31.78,2000.0,30.8984,30.8984,30.879,30.8984,2000.0
2006-02-23 13:25:00,31.76,31.78,31.74,31.74,2700.0,30.879,30.8984,30.8595,30.8595,2700.0
2006-02-23 13:30:00,31.76,31.77,31.74,31.75,2300.0,30.879,30.8887,30.8595,30.8693,2300.0
2006-02-23 13:35:00,31.75,31.76,31.73,31.73,3600.0,30.8693,30.879,30.8498,30.8498,3600.0
2006-02-23 13:40:00,31.72,31.73,31.72,31.73,2300.0,30.8401,30.8498,30.8401,30.8498,2300.0
2006-02-23 13:45:00,31.73,31.73,31.72,31.73,1800.0,30.8498,30.8498,30.8401,30.8498,1800.0
2006-02-23 13:50:00,31.74,31.74,31.72,31.72,1500.0,30.8595,30.8595,30.8401,30.8401,1500.0
2006-02-23 13:55:00,31.72,31.73,31.72,31.73,2700.0,30.8401,30.8498,30.8401,30.8498,2700.0
2006-02-23 14:00:00,31.72,31.73,31.71,31.71,4000.0,30.8401,30.8498,30.8304,30.8304,4000.0
2006-02-23 14:05:00,31.71,31.72,31.71,31.71,3700.0,30.8304,30.8401,30.8304,30.8304,3700.0
2006-02-23 14:10:00,31.71,31.71,31.7,31.71,2700.0,30.8304,30.8304,30.8206,30.8304,2700.0
2006-02-23 14:15:00,31.71,31.71,31.66,31.67,4800.0,30.8304,30.8304,30.7818,30.7915,4800.0
2006-02-23 14:20:00,31.68,31.68,31.6,31.62,1400.0,30.8012,30.8012,30.7234,30.7429,1400.0
2006-02-23 14:25:00,31.61,31.62,31.56,31.59,45700.0,30.7331,30.7429,30.6845,30.7137,45700.0
2006-02-23 14:30:00,31.58,31.6,31.51,31.52,3100.0,30.704,30.7234,30.6359,30.6456,3100.0
2006-02-23 14:35:00,31.51,31.57,31.51,31.56,5600.0,30.6359,30.6943,30.6359,30.6845,5600.0
2006-02-23 14:40:00,31.57,31.57,31.54,31.55,4200.0,30.6943,30.6943,30.6651,30.6748,4200.0
2006-02-23 14:45:00,31.53,31.57,31.52,31.55,9100.0,30.6554,30.6943,30.6456,30.6748,9100.0
2006-02-23 14:50:00,31.55,31.55,31.46,31.46,4100.0,30.6748,30.6748,30.5873,30.5873,4100.0
2006-02-23 14:55:00,31.45,31.54,31.44,31.52,12700.0,30.5776,30.6651,30.5679,30.6456,12700.0
2006-02-23 15:00:00,31.52,31.53,31.5,31.52,3600.0,30.6456,30.6554,30.6262,30.6456,3600.0
2006-02-23 15:05:00,31.52,31.52,31.48,31.49,6200.0,30.6456,30.6456,30.6067,30.6165,6200.0
2006-02-23 15:10:00,31.49,31.5,31.41,31.42,4400.0,30.6165,30.6262,30.5387,30.5484,4400.0
2006-02-23 15:15:00,31.42,31.44,31.42,31.43,2200.0,30.5484,30.5679,30.5484,30.5581,2200.0
2006-02-23 15:20:00,31.44,31.45,31.43,31.45,1700.0,30.5679,30.5776,30.5581,30.5776,1700.0
2006-02-23 15:25:00,31.46,31.46,31.38,31.41,7600.0,30.5873,30.5873,30.5095,30.5387,7600.0
2006-02-23 15:30:00,31.41,31.48,31.4,31.48,3100.0,30.5387,30.6067,30.529,30.6067,3100.0
2006-02-23 15:35:00,31.46,31.46,31.4,31.45,8400.0,30.5873,30.5873,30.529,30.5776,8400.0
2006-02-23 15:40:00,31.43,31.44,31.37,31.44,13800.0,30.5581,30.5679,30.4998,30.5679,13800.0
2006-02-23 15:45:00,31.44,31.46,31.41,31.41,14800.0,30.5679,30.5873,30.5387,30.5387,14800.0
2006-02-23 15:50:00,31.41,31.42,31.4,31.41,11600.0,30.5387,30.5484,30.529,30.5387,11600.0
2006-02-23 15:55:00,31.42,31.42,31.36,31.4,19600.0,30.5484,30.5484,30.4901,30.529,19600.0
2006-02-24 09:30:00,32.0,33.5,32.0,33.42,55300.0,31.1123,32.5707,31.1123,32.4929,55300.0
2006-02-24 09:35:00,33.42,33.5,32.92,32.93,19400.0,32.4929,32.5707,32.0068,32.0165,19400.0
2006-02-24 09:40:00,32.85,32.85,32.61,32.79,25200.0,31.9387,31.9387,31.7054,31.8804,25200.0
2006-02-24 09:45:00,32.85,32.87,32.76,32.82,15600.0,31.9387,31.9582,31.8512,31.9096,15600.0
2006-02-24 09:50:00,32.84,32.91,32.73,32.83,25900.0,31.929,31.9971,31.8221,31.9193,25900.0
2006-02-24 09:55:00,32.8,32.85,32.77,32.82,9600.0,31.8901,31.9387,31.861,31.9096,9600.0
2006-02-24 10:00:00,32.81,32.81,32.8,32.81,12400.0,31.8999,31.8999,31.8901,31.8999,12400.0
2006-02-24 10:05:00,32.8,32.81,32.66,32.66,35900.0,31.8901,31.8999,31.754,31.754,35900.0
2006-02-24 10:10:00,32.68,32.73,32.67,32.67,18700.0,31.7735,31.8221,31.7637,31.7637,18700.0
2006-02-24 10:15:00,32.67,32.67,32.5,32.5,14400.0,31.7637,31.7637,31.5985,31.5985,14400.0
2006-02-24 10:20:00,32.48,32.54,32.45,32.52,13400.0,31.579,31.6373,31.5498,31.6179,13400.0
2006-02-24 10:25:00,32.56,32.58,32.53,32.53,4700.0,31.6568,31.6762,31.6276,31.6276,4700.0
2006-02-24 10:30:00,32.49,32.5,32.36,32.36,17900.0,31.5887,31.5985,31.4623,31.4623,17900.0
2006-02-24 10:35:00,32.37,32.37,32.21,32.22,13200.0,31.4721,31.4721,31.3165,31.3262,13200.0
2006-02-24 10:40:00,32.23,32.36,32.23,32.36,19500.0,31.3359,31.4623,31.3359,31.4623,19500.0
2006-02-24 10:45:00,32.36,32.39,32.3,32.37,8100.0,31.4623,31.4915,31.404,31.4721,8100.0
2006-02-24 10:50:00,32.37,32.42,32.35,32.4,2300.0,31.4721,31.5207,31.4526,31.5012,2300.0
2006-02-24 10:55:00,32.4,32.42,32.38,32.42,4200.0,31.5012,31.5207,31.4818,31.5207,4200.0
2006-02-24 11:00:00,32.44,32.59,32.44,32.57,18000.0,31.5401,31.686,31.5401,31.6665,18000.0
2006-02-24 11:05:00,32.57,32.57,32.51,32.55,5400.0,31.6665,31.6665,31.6082,31.6471,5400.0
2006-02-24 11:10:00,32.56,32.6,32.54,32.54,6700.0,31.6568,31.6957,31.6373,31.6373,6700.0
2006-02-24 11:15:00,32.55,32.59,32.55,32.58,3400.0,31.6471,31.686,31.6471,31.6762,3400.0
2006-02-24 11:20:00,32.59,32.68,32.59,32.66,11800.0,31.686,31.7735,31.686,31.754,11800.0
2006-02-24 11:25:00,32.66,32.83,32.66,32.74,15800.0,31.754,31.9193,31.754,31.8318,15800.0
2006-02-24 11:30:00,32.74,32.77,32.74,32.77,9000.0,31.8318,31.861,31.8318,31.861,9000.0
2006-02-24 11:35:00,32.77,32.87,32.77,32.86,10700.0,31.861,31.9582,31.861,31.9485,10700.0
2006-02-24 11:40:00,32.86,32.86,32.83,32.85,12500.0,31.9485,31.9485,31.9193,31.9387,12500.0
2006-02-24 11:45:00,32.85,32.86,32.82,32.83,10600.0,31.9387,31.9485,31.9096,31.9193,10600.0
2006-02-24 11:50:00,32.84,32.85,32.83,32.83,6100.0,31.929,31.9387,31.9193,31.9193,6100.0
2006-02-24 11:55:00,32.84,32.87,32.84,32.87,17400.0,31.929,31.9582,31.929,31.9582,17400.0
2006-02-24 12:00:00,32.89,32.9,32.86,32.89,11400.0,31.9776,31.9874,31.9485,31.9776,11400.0
2006-02-24 12:05:00,32.89,32.95,32.89,32.95,4400.0,31.9776,32.036,31.9776,32.036,4400.0
2006-02-24 12:10:00,32.95,32.98,32.95,32.98,3600.0,32.036,32.0651,32.036,32.0651,3600.0
2006-02-24 12:15:00,32.99,33.0,32.99,33.0,10700.0,32.0749,32.0846,32.0749,32.0846,10700.0
2006-02-24 12:20:00,33.0,33.1,33.0,33.1,15400.0,32.0846,32.1818,32.0846,32.1818,15400.0
2006-02-24 12:25:00,33.1,33.17,33.1,33.12,11000.0,32.1818,32.2499,32.1818,32.2013,11000.0
2006-02-24 12:30:00,33.12,33.15,33.12,33.15,5300.0,32.2013,32.2304,32.2013,32.2304,5300.0
2006-02-24 12:35:00,33.15,33.19,33.15,33.15,9600.0,32.2304,32.2693,32.2304,32.2304,9600.0
2006-02-24 12:40:00,33.15,33.15,33.12,33.14,12700.0,32.2304,32.2304,32.2013,32.2207,12700.0
2006-02-24 12:45:00,33.13,33.13,33.03,33.05,7500.0,32.211,32.211,32.1138,32.1332,7500.0
2006-02-24 12:50:00,33.03,33.05,33.01,33.04,8800.0,32.1138,32.1332,32.0943,32.1235,8800.0
2006-02-24 12:55:00,33.04,33.04,32.99,33.0,8500.0,32.1235,32.1235,32.0749,32.0846,8500.0
2006-02-24 13:00:00,33.0,33.05,32.87,32.88,18300.0,32.0846,32.1332,31.9582,31.9679,18300.0
2006-02-24 13:05:00,32.88,32.91,32.84,32.87,6400.0,31.9679,31.9971,31.929,31.9582,6400.0
2006-02-24 13:10:00,32.85,32.86,32.83,32.84,4300.0,31.9387,31.9485,31.9193,31.929,4300.0
2006-02-24 13:15:00,32.84,32.85,32.83,32.83,2000.0,31.929,31.9387,31.9193,31.9193,2000.0
2006-02-24 13:20:00,32.82,32.85,32.82,32.85,5800.0,31.9096,31.9387,31.9096,31.9387,5800.0
2006-02-24 13:25:00,32.85,32.85,32.83,32.85,6600.0,31.9387,31.9387,31.9193,31.9387,6600.0
2006-02-24 13:30:00,32.85,32.92,32.85,32.9,6300.0,31.9387,32.0068,31.9387,31.9874,6300.0
2006-02-24 13:35:00,32.9,33.03,32.9,33.03,6200.0,31.9874,32.1138,31.9874,32.1138,6200.0
2006-02-24 13:40:00,33.03,33.06,32.92,32.92,8300.0,32.1138,32.1429,32.0068,32.0068,8300.0
2006-02-24 13:45:00,32.91,32.94,32.91,32.94,10200.0,31.9971,32.0262,31.9971,32.0262,10200.0
2006-02-24 13:50:00,32.91,32.91,32.87,32.87,3600.0,31.9971,31.9971,31.9582,31.9582,3600.0
2006-02-24 13:55:00,32.87,32.87,32.84,32.85,2100.0,31.9582,31.9582,31.929,31.9387,2100.0
2006-02-24 14:00:00,32.85,32.89,32.83,32.89,5600.0,31.9387,31.9776,31.9193,31.9776,5600.0
2006-02-24 14:05:00,32.88,32.91,32.86,32.91,2500.0,31.9679,31.9971,31.9485,31.9971,2500.0
2006-02-24 14:10:00,32.91,32.95,32.9,32.92,4000.0,31.9971,32.036,31.9874,32.0068,4000.0
2006-02-24 14:15:00,32.9,32.93,32.86,32.86,3200.0,31.9874,32.0165,31.9485,31.9485,3200.0
2006-02-24 14:20:00,32.86,32.87,32.83,32.85,3700.0,31.9485,31.9582,31.9193,31.9387,3700.0
2006-02-24 14:25:00,32.85,32.88,32.85,32.87,4500.0,31.9387,31.9679,31.9387,31.9582,4500.0
2006-02-24 14:30:00,32.87,32.9,32.86,32.9,4200.0,31.9582,31.9874,31.9485,31.9874,4200.0
2006-02-24 14:35:00,32.9,32.97,32.89,32.97,7000.0,31.9874,32.0554,31.9776,32.0554,7000.0
2006-02-24 14:40:00,32.96,33.01,32.95,33.01,11800.0,32.0457,32.0943,32.036,32.0943,11800.0
2006-02-24 14:45:00,33.0,33.02,32.91,32.94,10100.0,32.0846,32.104,31.9971,32.0262,10100.0
2006-02-24 14:50:00,32.94,32.99,32.94,32.98,5800.0,32.0262,32.0749,32.0262,32.0651,5800.0
2006-02-24 14:55:00,32.97,33.0,32.97,33.0,3700.0,32.0554,32.0846,32.0554,32.0846,3700.0
2006-02-24 15:00:00,32.99,33.03,32.99,33.0,5900.0,32.0749,32.1138,32.0749,32.0846,5900.0
2006-02-24 15:05:00,33.0,33.01,32.99,33.0,6600.0,32.0846,32.0943,32.0749,32.0846,6600.0
2006-02-24 15:10:00,33.0,33.02,32.99,33.02,6200.0,32.0846,32.104,32.0749,32.104,6200.0
2006-02-24 15:15:00,33.03,33.08,32.99,32.99,9500.0,32.1138,32.1624,32.0749,32.0749,9500.0
2006-02-24 15:20:00,32.99,33.03,32.98,33.0,19900.0,32.0749,32.1138,32.0651,32.0846,19900.0
2006-02-24 15:25:00,33.0,33.02,32.99,33.0,8300.0,32.0846,32.104,32.0749,32.0846,8300.0
2006-02-24 15:30:00,33.0,33.01,32.85,32.86,14500.0,32.0846,32.0943,31.9387,31.9485,14500.0
2006-02-24 15:35:00,32.86,32.9,32.85,32.88,15200.0,31.9485,31.9874,31.9387,31.9679,15200.0
2006-02-24 15:40:00,32.88,32.92,32.86,32.9,70800.0,31.9679,32.0068,31.9485,31.9874,70800.0
2006-02-24 15:45:00,32.9,32.91,32.89,32.91,17500.0,31.9874,31.9971,31.9776,31.9971,17500.0
2006-02-24 15:50:00,32.9,32.95,32.86,32.95,27800.0,31.9874,32.036,31.9485,32.036,27800.0
2006-02-24 15:55:00,32.95,32.99,32.94,32.97,40600.0,32.036,32.0749,32.0262,32.0554,40600.0
2006-02-27 09:30:00,32.9,32.9,32.76,32.9,20600.0,31.9874,31.9874,31.8512,31.9874,20600.0
2006-02-27 09:35:00,32.9,32.95,32.9,32.94,10700.0,31.9874,32.036,31.9874,32.0262,10700.0
2006-02-27 09:40:00,32.93,32.93,32.84,32.91,8400.0,32.0165,32.0165,31.929,31.9971,8400.0
2006-02-27 09:45:00,32.91,32.92,32.89,32.9,7000.0,31.9971,32.0068,31.9776,31.9874,7000.0
2006-02-27 09:50:00,32.9,32.97,32.88,32.9,23300.0,31.9874,32.0554,31.9679,31.9874,23300.0
2006-02-27 09:55:00,32.9,32.91,32.87,32.9,7900.0,31.9874,31.9971,31.9582,31.9874,7900.0
2006-02-27 10:00:00,32.92,32.92,32.82,32.82,4400.0,32.0068,32.0068,31.9096,31.9096,4400.0
2006-02-27 10:05:00,32.84,32.84,32.76,32.82,2100.0,31.929,31.929,31.8512,31.9096,2100.0
2006-02-27 10:10:00,32.81,32.81,32.76,32.78,4500.0,31.8999,31.8999,31.8512,31.8707,4500.0
2006-02-27 10:15:00,32.77,32.78,32.7,32.71,10100.0,31.861,31.8707,31.7929,31.8026,10100.0
2006-02-27 10:20:00,32.73,32.79,32.65,32.77,3200.0,31.8221,31.8804,31.7443,31.861,3200.0
2006-02-27 10:25:00,32.79,32.91,32.79,32.88,5600.0,31.8804,31.9971,31.8804,31.9679,5600.0
2006-02-27 10:30:00,32.88,32.9,32.87,32.87,4100.0,31.9679,31.9874,31.9582,31.9582,4100.0
2006-02-27 10:35:00,32.87,32.89,32.86,32.86,3700.0,31.9582,31.9776,31.9485,31.9485,3700.0
2006-02-27 10:40:00,32.87,32.87,32.83,32.84,3900.0,31.9582,31.9582,31.9193,31.929,3900.0
2006-02-27 10:45:00,32.85,32.85,32.82,32.85,700.0,31.9387,31.9387,31.9096,31.9387,700.0
2006-02-27 10:50:00,32.85,32.85,32.8,32.83,1900.0,31.9387,31.9387,31.8901,31.9193,1900.0
2006-02-27 10:55:00,32.82,32.84,32.71,32.8,18300.0,31.9096,31.929,31.8026,31.8901,18300.0
2006-02-27 11:00:00,32.8,32.83,32.78,32.83,1400.0,31.8901,31.9193,31.8707,31.9193,1400.0
2006-02-27 11:05:00,32.84,32.89,32.82,32.88,5200.0,31.929,31.9776,31.9096,31.9679,5200.0
2006-02-27 11:10:00,32.88,32.89,32.84,32.88,12600.0,31.9679,31.9776,31.929,31.9679,12600.0
2006-02-27 11:15:00,32.89,32.89,32.84,32.86,4300.0,31.9776,31.9776,31.929,31.9485,4300.0
2006-02-27 11:20:00,32.86,32.89,32.86,32.88,6900.0,31.9485,31.9776,31.9485,31.9679,6900.0
2006-02-27 11:25:00,32.88,32.92,32.88,32.9,10900.0,31.9679,32.0068,31.9679,31.9874,10900.0
2006-02-27 11:30:00,32.9,32.93,32.89,32.93,13900.0,31.9874,32.0165,31.9776,32.0165,13900.0
2006-02-27 11:35:00,32.92,32.93,32.88,32.89,33800.0,32.0068,32.0165,31.9679,31.9776,33800.0
2006-02-27 11:40:00,32.9,32.92,32.88,32.92,8200.0,31.9874,32.0068,31.9679,32.0068,8200.0
2006-02-27 11:45:00,32.92,32.93,32.9,32.91,273900.0,32.0068,32.0165,31.9874,31.9971,273900.0
2006-02-27 11:50:00,32.9,32.92,32.89,32.89,5800.0,31.9874,32.0068,31.9776,31.9776,5800.0
2006-02-27 11:55:00,32.9,32.92,32.89,32.89,2100.0,31.9874,32.0068,31.9776,31.9776,2100.0
2006-02-27 12:00:00,32.89,32.9,32.88,32.89,4200.0,31.9776,31.9874,31.9679,31.9776,4200.0
2006-02-27 12:05:00,32.89,32.92,32.89,32.89,5000.0,31.9776,32.0068,31.9776,31.9776,5000.0
2006-02-27 12:10:00,32.91,32.92,32.89,32.9,7200.0,31.9971,32.0068,31.9776,31.9874,7200.0
2006-02-27 12:15:00,32.89,32.91,32.89,32.91,3200.0,31.9776,31.9971,31.9776,31.9971,3200.0
2006-02-27 12:20:00,32.9,32.92,32.89,32.9,3600.0,31.9874,32.0068,31.9776,31.9874,3600.0
2006-02-27 12:25:00,32.89,32.9,32.89,32.9,2700.0,31.9776,31.9874,31.9776,31.9874,2700.0
2006-02-27 12:30:00,32.9,32.95,32.9,32.93,9400.0,31.9874,32.036,31.9874,32.0165,9400.0
2006-02-27 12:35:00,32.94,32.95,32.92,32.93,1700.0,32.0262,32.036,32.0068,32.0165,1700.0
2006-02-27 12:40:00,32.92,32.92,32.88,32.91,4600.0,32.0068,32.0068,31.9679,31.9971,4600.0
2006-02-27 12:45:00,32.89,32.89,32.86,32.88,4700.0,31.9776,31.9776,31.9485,31.9679,4700.0
2006-02-27 12:50:00,32.88,32.9,32.88,32.9,2600.0,31.9679,31.9874,31.9679,31.9874,2600.0
2006-02-27 12:55:00,32.91,32.92,32.88,32.88,1700.0,31.9971,32.0068,31.9679,31.9679,1700.0
2006-02-27 13:00:00,32.9,32.93,32.9,32.93,3900.0,31.9874,32.0165,31.9874,32.0165,3900.0
2006-02-27 13:05:00,32.93,32.95,32.93,32.95,2600.0,32.0165,32.036,32.0165,32.036,2600.0
2006-02-27 13:10:00,32.95,32.96,32.94,32.95,1400.0,32.036,32.0457,32.0262,32.036,1400.0
2006-02-27 13:15:00,32.95,32.95,32.92,32.94,2700.0,32.036,32.036,32.0068,32.0262,2700.0
2006-02-27 13:20:00,32.94,32.94,32.93,32.93,1600.0,32.0262,32.0262,32.0165,32.0165,1600.0
2006-02-27 13:25:00,32.92,32.94,32.91,32.92,4000.0,32.0068,32.0262,31.9971,32.0068,4000.0
2006-02-27 13:30:00,32.94,33.03,32.94,32.98,7800.0,32.0262,32.1138,32.0262,32.0651,7800.0
2006-02-27 13:35:00,32.98,33.02,32.92,32.93,12500.0,32.0651,32.104,32.0068,32.0165,12500.0
2006-02-27 13:40:00,32.93,32.93,32.92,32.93,3700.0,32.0165,32.0165,32.0068,32.0165,3700.0
2006-02-27 13:45:00,32.92,32.94,32.9,32.9,4400.0,32.0068,32.0262,31.9874,31.9874,4400.0
2006-02-27 13:50:00,32.91,32.91,32.88,32.89,2900.0,31.9971,31.9971,31.9679,31.9776,2900.0
2006-02-27 13:55:00,32.89,32.89,32.86,32.88,1700.0,31.9776,31.9776,31.9485,31.9679,1700.0
2006-02-27 14:00:00,32.89,32.9,32.87,32.87,2700.0,31.9776,31.9874,31.9582,31.9582,2700.0
2006-02-27 14:05:00,32.87,32.88,32.85,32.85,4200.0,31.9582,31.9679,31.9387,31.9387,4200.0
2006-02-27 14:10:00,32.87,32.87,32.85,32.86,7100.0,31.9582,31.9582,31.9387,31.9485,7100.0
2006-02-27 14:15:00,32.86,32.88,32.86,32.86,6400.0,31.9485,31.9679,31.9485,31.9485,6400.0
2006-02-27 14:20:00,32.86,32.92,32.85,32.86,8300.0,31.9485,32.0068,31.9387,31.9485,8300.0
2006-02-27 14:25:00,32.86,32.87,32.85,32.86,2000.0,31.9485,31.9582,31.9387,31.9485,2000.0
2006-02-27 14:30:00,32.87,32.88,32.87,32.88,3700.0,31.9582,31.9679,31.9582,31.9679,3700.0
2006-02-27 14:35:00,32.88,32.91,32.88,32.89,3900.0,31.9679,31.9971,31.9679,31.9776,3900.0
2006-02-27 14:40:00,32.9,32.9,32.87,32.87,3800.0,31.9874,31.9874,31.9582,31.9582,3800.0
2006-02-27 14:45:00,32.87,32.9,32.87,32.88,3800.0,31.9582,31.9874,31.9582,31.9679,3800.0
2006-02-27 14:50:00,32.88,32.88,32.85,32.85,8300.0,31.9679,31.9679,31.9387,31.9387,8300.0
2006-02-27 14:55:00,32.85,32.87,32.85,32.86,11200.0,31.9387,31.9582,31.9387,31.9485,11200.0
2006-02-27 15:00:00,32.85,32.87,32.84,32.86,10000.0,31.9387,31.9582,31.929,31.9485,10000.0
2006-02-27 15:05:00,32.87,32.89,32.86,32.86,12500.0,31.9582,31.9776,31.9485,31.9485,12500.0
2006-02-27 15:10:00,32.86,32.86,32.84,32.84,9500.0,31.9485,31.9485,31.929,31.929,9500.0
2006-02-27 15:15:00,32.84,32.85,32.84,32.85,4800.0,31.929,31.9387,31.929,31.9387,4800.0
2006-02-27 15:20:00,32.85,32.9,32.84,32.9,14000.0,31.9387,31.9874,31.929,31.9874,14000.0
2006-02-27 15:25:00,32.89,32.9,32.88,32.9,8700.0,31.9776,31.9874,31.9679,31.9874,8700.0
2006-02-27 15:30:00,32.9,32.91,32.87,32.88,11000.0,31.9874,31.9971,31.9582,31.9679,11000.0
2006-02-27 15:35:00,32.88,32.88,32.84,32.84,12400.0,31.9679,31.9679,31.929,31.929,12400.0
2006-02-27 15:40:00,32.84,32.9,32.84,32.9,5800.0,31.929,31.9874,31.929,31.9874,5800.0
2006-02-27 15:45:00,32.9,32.9,32.85,32.87,13000.0,31.9874,31.9874,31.9387,31.9582,13000.0
2006-02-27 15:50:00,32.87,32.87,32.82,32.84,17900.0,31.9582,31.9582,31.9096,31.929,17900.0
2006-02-27 15:55:00,32.84,32.86,32.83,32.83,9900.0,31.929,31.9485,31.9193,31.9193,9900.0
2006-02-28 09:30:00,32.84,32.84,32.79,32.79,5300.0,31.929,31.929,31.8804,31.8804,5300.0
2006-02-28 09:35:00,32.8,32.8,32.71,32.72,2500.0,31.8901,31.8901,31.8026,31.8123,2500.0
2006-02-28 09:40:00,32.7,32.73,32.68,32.72,3100.0,31.7929,31.8221,31.7735,31.8123,3100.0
2006-02-28 09:45:00,32.73,32.8,32.73,32.8,6200.0,31.8221,31.8901,31.8221,31.8901,6200.0
2006-02-28 09:50:00,32.78,32.85,32.76,32.81,7700.0,31.8707,31.9387,31.8512,31.8999,7700.0
2006-02-28 09:55:00,32.81,32.83,32.75,32.78,11000.0,31.8999,31.9193,31.8415,31.8707,11000.0
2006-02-28 10:00:00,32.77,32.78,32.71,32.71,3600.0,31.861,31.8707,31.8026,31.8026,3600.0
2006-02-28 10:05:00,32.71,32.77,32.68,32.68,5000.0,31.8026,31.861,31.7735,31.7735,5000.0
2006-02-28 10:10:00,32.69,32.69,32.61,32.62,5500.0,31.7832,31.7832,31.7054,31.7151,5500.0
2006-02-28 10:15:00,32.59,32.59,32.55,32.58,4300.0,31.686,31.686,31.6471,31.6762,4300.0
2006-02-28 10:20:00,32.59,32.67,32.59,32.67,1600.0,31.686,31.7637,31.686,31.7637,1600.0
2006-02-28 10:25:00,32.67,32.7,32.65,32.68,4600.0,31.7637,31.7929,31.7443,31.7735,4600.0
2006-02-28 10:30:00,32.65,32.65,32.52,32.54,4200.0,31.7443,31.7443,31.6179,31.6373,4200.0
2006-02-28 10:35:00,32.51,32.51,32.45,32.48,9900.0,31.6082,31.6082,31.5498,31.579,9900.0
2006-02-28 10:40:00,32.48,32.52,32.48,32.52,4200.0,31.579,31.6179,31.579,31.6179,4200.0
2006-02-28 10:45:00,32.51,32.58,32.46,32.46,9900.0,31.6082,31.6762,31.5596,31.5596,9900.0
2006-02-28 10:50:00,32.47,32.5,32.47,32.47,3200.0,31.5693,31.5985,31.5693,31.5693,3200.0
2006-02-28 10:55:00,32.47,32.51,32.47,32.49,3200.0,31.5693,31.6082,31.5693,31.5887,3200.0
2006-02-28 11:00:00,32.49,32.51,32.49,32.49,6700.0,31.5887,31.6082,31.5887,31.5887,6700.0
2006-02-28 11:05:00,32.47,32.47,32.45,32.46,1100.0,31.5693,31.5693,31.5498,31.5596,1100.0
2006-02-28 11:10:00,32.46,32.46,32.41,32.42,3500.0,31.5596,31.5596,31.5109,31.5207,3500.0
2006-02-28 11:15:00,32.42,32.44,32.42,32.42,2400.0,31.5207,31.5401,31.5207,31.5207,2400.0
2006-02-28 11:20:00,32.42,32.46,32.42,32.44,12600.0,31.5207,31.5596,31.5207,31.5401,12600.0
2006-02-28 11:25:00,32.45,32.49,32.43,32.47,11200.0,31.5498,31.5887,31.5304,31.5693,11200.0
2006-02-28 11:30:00,32.48,32.5,32.46,32.5,13900.0,31.579,31.5985,31.5596,31.5985,13900.0
2006-02-28 11:35:00,32.5,32.5,32.47,32.48,3600.0,31.5985,31.5985,31.5693,31.579,3600.0
2006-02-28 11:40:00,32.48,32.54,32.47,32.51,12200.0,31.579,31.6373,31.5693,31.6082,12200.0
2006-02-28 11:45:00,32.51,32.52,32.49,32.49,9000.0,31.6082,31.6179,31.5887,31.5887,9000.0
2006-02-28 11:50:00,32.47,32.48,32.47,32.48,700.0,31.5693,31.579,31.5693,31.579,700.0
2006-02-28 11:55:00,32.5,32.52,32.5,32.52,3200.0,31.5985,31.6179,31.5985,31.6179,3200.0
2006-02-28 12:00:00,32.51,32.51,32.5,32.5,30600.0,31.6082,31.6082,31.5985,31.5985,30600.0
2006-02-28 12:05:00,32.5,32.51,32.5,32.5,5200.0,31.5985,31.6082,31.5985,31.5985,5200.0
2006-02-28 12:10:00,32.51,32.51,32.5,32.51,6500.0,31.6082,31.6082,31.5985,31.6082,6500.0
2006-02-28 12:15:00,32.51,32.51,32.5,32.51,2200.0,31.6082,31.6082,31.5985,31.6082,2200.0
2006-02-28 12:20:00,32.51,32.52,32.51,32.51,1900.0,31.6082,31.6179,31.6082,31.6082,1900.0
2006-02-28 12:25:00,32.51,32.51,32.5,32.5,4300.0,31.6082,31.6082,31.5985,31.5985,4300.0
2006-02-28 12:30:00,32.5,32.5,32.5,32.5,5000.0,31.5985,31.5985,31.5985,31.5985,5000.0
2006-02-28 12:35:00,32.5,32.52,32.5,32.52,3800.0,31.5985,31.6179,31.5985,31.6179,3800.0
2006-02-28 12:40:00,32.52,32.53,32.52,32.53,2900.0,31.6179,31.6276,31.6179,31.6276,2900.0
2006-02-28 12:45:00,32.53,32.54,32.53,32.54,900.0,31.6276,31.6373,31.6276,31.6373,900.0
2006-02-28 12:50:00,32.54,32.57,32.54,32.57,4900.0,31.6373,31.6665,31.6373,31.6665,4900.0
2006-02-28 12:55:00,32.58,32.61,32.57,32.6,54700.0,31.6762,31.7054,31.6665,31.6957,54700.0
2006-02-28 13:00:00,32.6,32.62,32.58,32.61,8400.0,31.6957,31.7151,31.6762,31.7054,8400.0
2006-02-28 13:05:00,32.61,32.65,32.59,32.65,8600.0,31.7054,31.7443,31.686,31.7443,8600.0
2006-02-28 13:10:00,32.62,32.65,32.6,32.63,11500.0,31.7151,31.7443,31.6957,31.7248,11500.0
2006-02-28 13:15:00,32.63,32.66,32.63,32.65,8800.0,31.7248,31.754,31.7248,31.7443,8800.0
2006-02-28 13:20:00,32.64,32.66,32.64,32.66,1200.0,31.7346,31.754,31.7346,31.754,1200.0
2006-02-28 13:25:00,32.66,32.68,32.66,32.67,3300.0,31.754,31.7735,31.754,31.7637,3300.0
2006-02-28 13:30:00,32.66,32.74,32.66,32.7,56400.0,31.754,31.8318,31.754,31.7929,56400.0
2006-02-28 13:35:00,32.71,32.76,32.71,32.75,5400.0,31.8026,31.8512,31.8026,31.8415,5400.0
2006-02-28 13:40:00,32.75,32.79,32.75,32.77,4100.0,31.8415,31.8804,31.8415,31.861,4100.0
2006-02-28 13:45:00,32.76,32.79,32.74,32.76,2600.0,31.8512,31.8804,31.8318,31.8512,2600.0
2006-02-28 13:50:00,32.76,32.77,32.75,32.77,1000.0,31.8512,31.861,31.8415,31.861,1000.0
2006-02-28 13:55:00,32.77,32.77,32.67,32.7,10200.0,31.861,31.861,31.7637,31.7929,10200.0
2006-02-28 14:00:00,32.7,32.71,32.63,32.65,3400.0,31.7929,31.8026,31.7248,31.7443,3400.0
2006-02-28 14:05:00,32.65,32.65,32.6,32.6,3500.0,31.7443,31.7443,31.6957,31.6957,3500.0
2006-02-28 14:10:00,32.59,32.59,32.57,32.57,5300.0,31.686,31.686,31.6665,31.6665,5300.0
2006-02-28 14:15:00,32.57,32.61,32.57,32.6,5200.0,31.6665,31.7054,31.6665,31.6957,5200.0
2006-02-28 14:20:00,32.6,32.62,32.6,32.62,3100.0,31.6957,31.7151,31.6957,31.7151,3100.0
2006-02-28 14:25:00,32.64,32.64,32.62,32.64,2000.0,31.7346,31.7346,31.7151,31.7346,2000.0
2006-02-28 14:30:00,32.63,32.64,32.61,32.61,2000.0,31.7248,31.7346,31.7054,31.7054,2000.0
2006-02-28 14:35:00,32.6,32.63,32.6,32.63,2800.0,31.6957,31.7248,31.6957,31.7248,2800.0
2006-02-28 14:40:00,32.63,32.63,32.61,32.61,2500.0,31.7248,31.7248,31.7054,31.7054,2500.0
2006-02-28 14:45:00,32.61,32.62,32.6,32.6,5200.0,31.7054,31.7151,31.6957,31.6957,5200.0
2006-02-28 14:50:00,32.6,32.62,32.6,32.62,9500.0,31.6957,31.7151,31.6957,31.7151,9500.0
2006-02-28 14:55:00,32.62,32.66,32.62,32.65,16000.0,31.7151,31.754,31.7151,31.7443,16000.0
2006-02-28 15:00:00,32.65,32.65,32.63,32.63,2800.0,31.7443,31.7443,31.7248,31.7248,2800.0
2006-02-28 15:05:00,32.63,32.63,32.6,32.6,8500.0,31.7248,31.7248,31.6957,31.6957,8500.0
2006-02-28 15:10:00,32.6,32.62,32.6,32.6,7800.0,31.6957,31.7151,31.6957,31.6957,7800.0
2006-02-28 15:15:00,32.61,32.63,32.6,32.6,2700.0,31.7054,31.7248,31.6957,31.6957,2700.0
2006-02-28 15:20:00,32.59,32.62,32.57,32.6,14800.0,31.686,31.7151,31.6665,31.6957,14800.0
2006-02-28 15:25:00,32.6,32.62,32.6,32.61,5400.0,31.6957,31.7151,31.6957,31.7054,5400.0
2006-02-28 15:30:00,32.62,32.65,32.55,32.55,17100.0,31.7151,31.7443,31.6471,31.6471,17100.0
2006-02-28 15:35:00,32.55,32.56,32.55,32.55,8700.0,31.6471,31.6568,31.6471,31.6471,8700.0
2006-02-28 15:40:00,32.55,32.61,32.55,32.57,27800.0,31.6471,31.7054,31.6471,31.6665,27800.0
2006-02-28 15:45:00,32.56,32.58,32.47,32.47,21000.0,31.6568,31.6762,31.5693,31.5693,21000.0
2006-02-28 15:50:00,32.47,32.6,32.47,32.6,23600.0,31.5693,31.6957,31.5693,31.6957,23600.0
2006-02-28 15:55:00,32.6,32.6,32.56,32.57,25800.0,31.6957,31.6957,31.6568,31.6665,25800.0
2006-03-01 09:30:00,32.71,32.78,32.61,32.78,1900.0,31.8026,31.8707,31.7054,31.8707,1900.0
2006-03-01 09:35:00,32.76,32.81,32.5,32.56,11100.0,31.8512,31.8999,31.5985,31.6568,11100.0
2006-03-01 09:40:00,32.57,32.66,32.53,32.53,5200.0,31.6665,31.754,31.6276,31.6276,5200.0
2006-03-01 09:45:00,32.54,32.65,32.5,32.54,4100.0,31.6373,31.7443,31.5985,31.6373,4100.0
2006-03-01 09:50:00,32.6,32.64,32.6,32.64,7600.0,31.6957,31.7346,31.6957,31.7346,7600.0
2006-03-01 09:55:00,32.64,32.8,32.64,32.77,3400.0,31.7346,31.8901,31.7346,31.861,3400.0
2006-03-01 10:00:00,32.71,32.73,32.66,32.69,5300.0,31.8026,31.8221,31.754,31.7832,5300.0
2006-03-01 10:05:00,32.7,32.7,32.7,32.7,200.0,31.7929,31.7929,31.7929,31.7929,200.0
2006-03-01 10:10:00,32.7,32.71,32.63,32.63,5200.0,31.7929,31.8026,31.7248,31.7248,5200.0
2006-03-01 10:15:00,32.64,32.64,32.56,32.61,2600.0,31.7346,31.7346,31.6568,31.7054,2600.0
2006-03-01 10:20:00,32.6,32.74,32.6,32.72,3900.0,31.6957,31.8318,31.6957,31.8123,3900.0
2006-03-01 10:25:00,32.7,32.72,32.68,32.7,1600.0,31.7929,31.8123,31.7735,31.7929,1600.0
2006-03-01 10:30:00,32.71,32.73,32.7,32.72,1000.0,31.8026,31.8221,31.7929,31.8123,1000.0
2006-03-01 10:35:00,32.72,32.74,32.7,32.72,2600.0,31.8123,31.8318,31.7929,31.8123,2600.0
2006-03-01 10:40:00,32.72,32.73,32.72,32.73,7600.0,31.8123,31.8221,31.8123,31.8221,7600.0
2006-03-01 10:45:00,32.74,32.84,32.73,32.84,8900.0,31.8318,31.929,31.8221,31.929,8900.0
2006-03-01 10:50:00,32.83,32.85,32.8,32.84,3700.0,31.9193,31.9387,31.8901,31.929,3700.0
2006-03-01 10:55:00,32.84,32.86,32.8,32.86,3500.0,31.929,31.9485,31.8901,31.9485,3500.0
2006-03-01 11:00:00,32.88,32.88,32.85,32.88,1400.0,31.9679,31.9679,31.9387,31.9679,1400.0
2006-03-01 11:05:00,32.88,32.9,32.84,32.88,2800.0,31.9679,31.9874,31.929,31.9679,2800.0
2006-03-01 11:10:00,32.9,32.9,32.87,32.9,5500.0,31.9874,31.9874,31.9582,31.9874,5500.0
2006-03-01 11:15:00,32.9,32.95,32.88,32.94,13900.0,31.9874,32.036,31.9679,32.0262,13900.0
2006-03-01 11:20:00,32.93,32.94,32.9,32.93,3700.0,32.0165,32.0262,31.9874,32.0165,3700.0
2006-03-01 11:25:00,32.91,32.93,32.9,32.9,4000.0,31.9971,32.0165,31.9874,31.9874,4000.0
2006-03-01 11:30:00,32.93,32.95,32.91,32.91,10700.0,32.0165,32.036,31.9971,31.9971,10700.0
2006-03-01 11:35:00,32.91,32.95,32.9,32.94,10700.0,31.9971,32.036,31.9874,32.0262,10700.0
2006-03-01 11:40:00,32.94,32.94,32.86,32.88,9100.0,32.0262,32.0262,31.9485,31.9679,9100.0
2006-03-01 11:45:00,32.88,32.9,32.82,32.82,16300.0,31.9679,31.9874,31.9096,31.9096,16300.0
2006-03-01 11:50:00,32.83,32.84,32.8,32.83,4900.0,31.9193,31.929,31.8901,31.9193,4900.0
2006-03-01 11:55:00,32.83,32.84,32.81,32.84,5300.0,31.9193,31.929,31.8999,31.929,5300.0
2006-03-01 12:00:00,32.85,32.96,32.84,32.96,15700.0,31.9387,32.0457,31.929,32.0457,15700.0
2006-03-01 12:05:00,32.95,32.95,32.79,32.8,32800.0,32.036,32.036,31.8804,31.8901,32800.0
2006-03-01 12:10:00,32.79,32.84,32.78,32.84,2900.0,31.8804,31.929,31.8707,31.929,2900.0
2006-03-01 12:15:00,32.84,32.87,32.82,32.87,2400.0,31.929,31.9582,31.9096,31.9582,2400.0
2006-03-01 12:20:00,32.85,32.89,32.85,32.87,3500.0,31.9387,31.9776,31.9387,31.9582,3500.0
2006-03-01 12:25:00,32.87,32.87,32.82,32.82,2200.0,31.9582,31.9582,31.9096,31.9096,2200.0
2006-03-01 12:30:00,32.83,32.84,32.82,32.82,1600.0,31.9193,31.929,31.9096,31.9096,1600.0
2006-03-01 12:35:00,32.83,32.85,32.83,32.83,1300.0,31.9193,31.9387,31.9193,31.9193,1300.0
2006-03-01 12:40:00,32.82,32.89,32.82,32.89,7500.0,31.9096,31.9776,31.9096,31.9776,7500.0
2006-03-01 12:45:00,32.9,32.9,32.8,32.86,2300.0,31.9874,31.9874,31.8901,31.9485,2300.0
2006-03-01 12:50:00,32.86,32.86,32.83,32.84,2800.0,31.9485,31.9485,31.9193,31.929,2800.0
2006-03-01 12:55:00,32.85,32.86,32.85,32.86,3000.0,31.9387,31.9485,31.9387,31.9485,3000.0
2006-03-01 13:00:00,32.87,32.9,32.87,32.89,8500.0,31.9582,31.9874,31.9582,31.9776,8500.0
2006-03-01 13:05:00,32.9,32.91,32.87,32.9,5500.0,31.9874,31.9971,31.9582,31.9874,5500.0
2006-03-01 13:10:00,32.9,32.91,32.9,32.9,3900.0,31.9874,31.9971,31.9874,31.9874,3900.0
2006-03-01 13:15:00,32.86,32.89,32.86,32.86,11600.0,31.9485,31.9776,31.9485,31.9485,11600.0
2006-03-01 13:20:00,32.88,32.88,32.86,32.86,5600.0,31.9679,31.9679,31.9485,31.9485,5600.0
2006-03-01 13:25:00,32.86,32.87,32.85,32.87,3300.0,31.9485,31.9582,31.9387,31.9582,3300.0
2006-03-01 13:30:00,32.86,32.9,32.86,32.9,9300.0,31.9485,31.9874,31.9485,31.9874,9300.0
2006-03-01 13:35:00,32.9,32.9,32.88,32.89,1500.0,31.9874,31.9874,31.9679,31.9776,1500.0
2006-03-01 13:40:00,32.89,32.89,32.88,32.88,2300.0,31.9776,31.9776,31.9679,31.9679,2300.0
2006-03-01 13:45:00,32.89,32.91,32.89,32.89,20000.0,31.9776,31.9971,31.9776,31.9776,20000.0
2006-03-01 13:50:00,32.89,32.89,32.87,32.87,1800.0,31.9776,31.9776,31.9582,31.9582,1800.0
2006-03-01 13:55:00,32.87,32.9,32.87,32.9,5900.0,31.9582,31.9874,31.9582,31.9874,5900.0
2006-03-01 14:00:00,32.9,32.9,32.88,32.9,54800.0,31.9874,31.9874,31.9679,31.9874,54800.0
2006-03-01 14:05:00,32.9,32.91,32.9,32.91,12800.0,31.9874,31.9971,31.9874,31.9971,12800.0
2006-03-01 14:10:00,32.9,32.92,32.89,32.91,3900.0,31.9874,32.0068,31.9776,31.9971,3900.0
2006-03-01 14:15:00,32.91,32.91,32.85,32.88,5500.0,31.9971,31.9971,31.9387,31.9679,5500.0
2006-03-01 14:20:00,32.87,32.91,32.87,32.9,5300.0,31.9582,31.9971,31.9582,31.9874,5300.0
2006-03-01 14:25:00,32.9,32.92,32.9,32.92,20100.0,31.9874,32.0068,31.9874,32.0068,20100.0
2006-03-01 14:30:00,32.94,32.94,32.92,32.94,5000.0,32.0262,32.0262,32.0068,32.0262,5000.0
2006-03-01 14:35:00,32.94,32.95,32.93,32.93,5900.0,32.0262,32.036,32.0165,32.0165,5900.0
2006-03-01 14:40:00,32.94,32.95,32.94,32.95,5800.0,32.0262,32.036,32.0262,32.036,5800.0
2006-03-01 14:45:00,32.95,32.97,32.95,32.97,10500.0,32.036,32.0554,32.036,32.0554,10500.0
2006-03-01 14:50:00,32.97,32.97,32.97,32.97,11100.0,32.0554,32.0554,32.0554,32.0554,11100.0
2006-03-01 14:55:00,32.97,32.97,32.92,32.93,14500.0,32.0554,32.0554,32.0068,32.0165,14500.0
2006-03-01 15:00:00,32.92,32.92,32.91,32.92,5100.0,32.0068,32.0068,31.9971,32.0068,5100.0
2006-03-01 15:05:00,32.93,32.98,32.93,32.97,18100.0,32.0165,32.0651,32.0165,32.0554,18100.0
2006-03-01 15:10:00,32.98,33.09,32.97,33.09,7000.0,32.0651,32.1721,32.0554,32.1721,7000.0
2006-03-01 15:15:00,33.07,33.07,33.06,33.07,10200.0,32.1526,32.1526,32.1429,32.1526,10200.0
2006-03-01 15:20:00,33.07,33.08,33.06,33.07,16400.0,32.1526,32.1624,32.1429,32.1526,16400.0
2006-03-01 15:25:00,33.08,33.09,33.06,33.09,9300.0,32.1624,32.1721,32.1429,32.1721,9300.0
2006-03-01 15:30:00,33.09,33.11,33.09,33.11,42300.0,32.1721,32.1915,32.1721,32.1915,42300.0
2006-03-01 15:35:00,33.11,33.11,33.05,33.08,11200.0,32.1915,32.1915,32.1332,32.1624,11200.0
2006-03-01 15:40:00,33.07,33.08,33.05,33.07,2200.0,32.1526,32.1624,32.1332,32.1526,2200.0
2006-03-01 15:45:00,33.07,33.07,33.04,33.05,4600.0,32.1526,32.1526,32.1235,32.1332,4600.0
2006-03-01 15:50:00,33.04,33.09,33.03,33.07,12200.0,32.1235,32.1721,32.1138,32.1526,12200.0
2006-03-01 15:55:00,33.07,33.11,33.06,33.1,34400.0,32.1526,32.1915,32.1429,32.1818,34400.0
2006-03-02 09:30:00,33.1,33.1,33.05,33.1,17100.0,32.1818,32.1818,32.1332,32.1818,17100.0
2006-03-02 09:35:00,33.09,33.11,33.09,33.11,2100.0,32.1721,32.1915,32.1721,32.1915,2100.0
2006-03-02 09:40:00,33.16,33.17,33.13,33.17,12500.0,32.2401,32.2499,32.211,32.2499,12500.0
2006-03-02 09:45:00,33.17,33.3,33.17,33.27,10300.0,32.2499,32.3763,32.2499,32.3471,10300.0
2006-03-02 09:50:00,33.29,33.36,33.25,33.36,7000.0,32.3665,32.4346,32.3276,32.4346,7000.0
2006-03-02 09:55:00,33.35,33.4,33.26,33.26,10400.0,32.4249,32.4735,32.3374,32.3374,10400.0
2006-03-02 10:00:00,33.25,33.25,33.1,33.11,7200.0,32.3276,32.3276,32.1818,32.1915,7200.0
2006-03-02 10:05:00,33.11,33.16,33.11,33.16,2000.0,32.1915,32.2401,32.1915,32.2401,2000.0
2006-03-02 10:10:00,33.16,33.2,33.15,33.2,3300.0,32.2401,32.279,32.2304,32.279,3300.0
2006-03-02 10:15:00,33.19,33.25,33.19,33.2,6600.0,32.2693,32.3276,32.2693,32.279,6600.0
2006-03-02 10:20:00,33.21,33.23,33.16,33.19,5700.0,32.2888,32.3082,32.2401,32.2693,5700.0
2006-03-02 10:25:00,33.17,33.25,33.17,33.24,8800.0,32.2499,32.3276,32.2499,32.3179,8800.0
2006-03-02 10:30:00,33.24,33.24,33.17,33.2,7500.0,32.3179,32.3179,32.2499,32.279,7500.0
2006-03-02 10:35:00,33.19,33.2,33.18,33.2,3300.0,32.2693,32.279,32.2596,32.279,3300.0
2006-03-02 10:40:00,33.19,33.23,33.19,33.21,7500.0,32.2693,32.3082,32.2693,32.2888,7500.0
2006-03-02 10:45:00,33.2,33.23,33.2,33.21,7400.0,32.279,32.3082,32.279,32.2888,7400.0
2006-03-02 10:50:00,33.21,33.23,33.19,33.23,18400.0,32.2888,32.3082,32.2693,32.3082,18400.0
2006-03-02 10:55:00,33.25,33.25,33.21,33.21,3300.0,32.3276,32.3276,32.2888,32.2888,3300.0
2006-03-02 11:00:00,33.22,33.25,33.22,33.22,1700.0,32.2985,32.3276,32.2985,32.2985,1700.0
2006-03-02 11:05:00,33.24,33.24,33.2,33.21,8300.0,32.3179,32.3179,32.279,32.2888,8300.0
2006-03-02 11:10:00,33.2,33.21,33.2,33.2,5900.0,32.279,32.2888,32.279,32.279,5900.0
2006-03-02 11:15:00,33.21,33.22,33.2,33.2,5400.0,32.2888,32.2985,32.279,32.279,5400.0
2006-03-02 11:20:00,33.19,33.2,33.19,33.2,4800.0,32.2693,32.279,32.2693,32.279,4800.0
2006-03-02 11:25:00,33.2,33.2,33.19,33.2,4700.0,32.279,32.279,32.2693,32.279,4700.0
2006-03-02 11:30:00,33.2,33.2,33.17,33.18,1600.0,32.279,32.279,32.2499,32.2596,1600.0
2006-03-02 11:35:00,33.18,33.18,33.12,33.12,19700.0,32.2596,32.2596,32.2013,32.2013,19700.0
2006-03-02 11:40:00,33.11,33.11,33.09,33.09,48100.0,32.1915,32.1915,32.1721,32.1721,48100.0
2006-03-02 11:45:00,33.09,33.1,33.06,33.07,12500.0,32.1721,32.1818,32.1429,32.1526,12500.0
2006-03-02 11:50:00,33.06,33.06,33.04,33.04,4000.0,32.1429,32.1429,32.1235,32.1235,4000.0
2006-03-02 11:55:00,33.04,33.1,33.04,33.08,6000.0,32.1235,32.1818,32.1235,32.1624,6000.0
2006-03-02 12:00:00,33.07,33.07,33.07,33.07,2900.0,32.1526,32.1526,32.1526,32.1526,2900.0
2006-03-02 12:05:00,33.1,33.1,33.03,33.03,8000.0,32.1818,32.1818,32.1138,32.1138,8000.0
2006-03-02 12:10:00,33.04,33.04,33.03,33.04,10200.0,32.1235,32.1235,32.1138,32.1235,10200.0
2006-03-02 12:15:00,33.03,33.12,33.03,33.1,8700.0,32.1138,32.2013,32.1138,32.1818,8700.0
2006-03-02 12:20:00,33.1,33.11,33.1,33.1,5800.0,32.1818,32.1915,32.1818,32.1818,5800.0
2006-03-02 12:25:00,33.1,33.13,33.1,33.12,8100.0,32.1818,32.211,32.1818,32.2013,8100.0
2006-03-02 12:30:00,33.13,33.14,33.12,33.13,7700.0,32.211,32.2207,32.2013,32.211,7700.0
2006-03-02 12:35:00,33.12,33.13,33.09,33.1,13800.0,32.2013,32.211,32.1721,32.1818,13800.0
2006-03-02 12:40:00,33.1,33.11,33.1,33.11,4400.0,32.1818,32.1915,32.1818,32.1915,4400.0
2006-03-02 12:45:00,33.11,33.19,33.11,33.19,3400.0,32.1915,32.2693,32.1915,32.2693,3400.0
2006-03-02 12:50:00,33.18,33.18,33.14,33.14,3600.0,32.2596,32.2596,32.2207,32.2207,3600.0
2006-03-02 12:55:00,33.15,33.15,33.14,33.15,2700.0,32.2304,32.2304,32.2207,32.2304,2700.0
2006-03-02 13:00:00,33.15,33.15,33.14,33.14,4700.0,32.2304,32.2304,32.2207,32.2207,4700.0
2006-03-02 13:05:00,33.14,33.15,33.11,33.12,4300.0,32.2207,32.2304,32.1915,32.2013,4300.0
2006-03-02 13:10:00,33.12,33.17,33.12,33.16,13600.0,32.2013,32.2499,32.2013,32.2401,13600.0
2006-03-02 13:15:00,33.14,33.16,33.14,33.16,1400.0,32.2207,32.2401,32.2207,32.2401,1400.0
2006-03-02 13:20:00,33.15,33.16,33.15,33.15,6400.0,32.2304,32.2401,32.2304,32.2304,6400.0
2006-03-02 13:25:00,33.15,33.16,33.15,33.15,4400.0,32.2304,32.2401,32.2304,32.2304,4400.0
2006-03-02 13:30:00,33.15,33.19,33.15,33.19,5500.0,32.2304,32.2693,32.2304,32.2693,5500.0
2006-03-02 13:35:00,33.18,33.18,33.16,33.16,3100.0,32.2596,32.2596,32.2401,32.2401,3100.0
2006-03-02 13:40:00,33.16,33.19,33.14,33.14,8700.0,32.2401,32.2693,32.2207,32.2207,8700.0
2006-03-02 13:45:00,33.15,33.16,33.14,33.16,40700.0,32.2304,32.2401,32.2207,32.2401,40700.0
2006-03-02 13:50:00,33.15,33.15,33.14,33.15,4800.0,32.2304,32.2304,32.2207,32.2304,4800.0
2006-03-02 13:55:00,33.15,33.15,33.15,33.15,1300.0,32.2304,32.2304,32.2304,32.2304,1300.0
2006-03-02 14:00:00,33.15,33.15,33.14,33.15,7800.0,32.2304,32.2304,32.2207,32.2304,7800.0
2006-03-02 14:05:00,33.14,33.14,33.1,33.11,7600.0,32.2207,32.2207,32.1818,32.1915,7600.0
2006-03-02 14:10:00,33.11,33.17,33.11,33.13,7500.0,32.1915,32.2499,32.1915,32.211,7500.0
2006-03-02 14:15:00,33.12,33.19,33.12,33.19,6600.0,32.2013,32.2693,32.2013,32.2693,6600.0
2006-03-02 14:20:00,33.19,33.2,33.16,33.16,2700.0,32.2693,32.279,32.2401,32.2401,2700.0
2006-03-02 14:25:00,33.16,33.16,33.12,33.16,5200.0,32.2401,32.2401,32.2013,32.2401,5200.0
2006-03-02 14:30:00,33.15,33.2,33.15,33.2,4200.0,32.2304,32.279,32.2304,32.279,4200.0
2006-03-02 14:35:00,33.18,33.19,33.18,33.18,3500.0,32.2596,32.2693,32.2596,32.2596,3500.0
2006-03-02 14:40:00,33.18,33.19,33.18,33.19,3400.0,32.2596,32.2693,32.2596,32.2693,3400.0
2006-03-02 14:45:00,33.18,33.2,33.14,33.2,5200.0,32.2596,32.279,32.2207,32.279,5200.0
2006-03-02 14:50:00,33.2,33.2,33.18,33.19,2700.0,32.279,32.279,32.2596,32.2693,2700.0
2006-03-02 14:55:00,33.18,33.18,33.14,33.15,4400.0,32.2596,32.2596,32.2207,32.2304,4400.0
2006-03-02 15:00:00,33.12,33.2,33.12,33.17,17400.0,32.2013,32.279,32.2013,32.2499,17400.0
2006-03-02 15:05:00,33.18,33.19,33.14,33.19,4700.0,32.2596,32.2693,32.2207,32.2693,4700.0
2006-03-02 15:10:00,33.17,33.21,33.15,33.19,5000.0,32.2499,32.2888,32.2304,32.2693,5000.0
2006-03-02 15:15:00,33.19,33.21,33.15,33.15,8200.0,32.2693,32.2888,32.2304,32.2304,8200.0
2006-03-02 15:20:00,33.13,33.14,33.1,33.1,27200.0,32.211,32.2207,32.1818,32.1818,27200.0
2006-03-02 15:25:00,33.1,33.1,33.08,33.1,14000.0,32.1818,32.1818,32.1624,32.1818,14000.0
2006-03-02 15:30:00,33.1,33.15,33.09,33.13,11600.0,32.1818,32.2304,32.1721,32.211,11600.0
2006-03-02 15:35:00,33.13,33.15,33.13,33.13,6400.0,32.211,32.2304,32.211,32.211,6400.0
2006-03-02 15:40:00,33.13,33.15,33.13,33.14,11400.0,32.211,32.2304,32.211,32.2207,11400.0
2006-03-02 15:45:00,33.14,33.17,33.14,33.16,6100.0,32.2207,32.2499,32.2207,32.2401,6100.0
2006-03-02 15:50:00,33.17,33.21,33.17,33.18,6300.0,32.2499,32.2888,32.2499,32.2596,6300.0
2006-03-02 15:55:00,33.18,33.19,33.15,33.16,13500.0,32.2596,32.2693,32.2304,32.2401,13500.0
2006-03-03 09:30:00,33.1,33.13,33.05,33.05,5500.0,32.1818,32.211,32.1332,32.1332,5500.0
2006-03-03 09:35:00,33.05,33.16,33.04,33.15,3800.0,32.1332,32.2401,32.1235,32.2304,3800.0
2006-03-03 09:40:00,33.16,33.23,33.14,33.14,4600.0,32.2401,32.3082,32.2207,32.2207,4600.0
2006-03-03 09:45:00,33.14,33.19,33.1,33.15,11800.0,32.2207,32.2693,32.1818,32.2304,11800.0
2006-03-03 09:50:00,33.15,33.19,33.08,33.15,5800.0,32.2304,32.2693,32.1624,32.2304,5800.0
2006-03-03 09:55:00,33.12,33.15,33.12,33.14,3200.0,32.2013,32.2304,32.2013,32.2207,3200.0
2006-03-03 10:00:00,33.14,33.25,33.14,33.19,8800.0,32.2207,32.3276,32.2207,32.2693,8800.0
2006-03-03 10:05:00,33.23,33.25,33.22,33.22,2000.0,32.3082,32.3276,32.2985,32.2985,2000.0
2006-03-03 10:10:00,33.21,33.24,33.18,33.24,4800.0,32.2888,32.3179,32.2596,32.3179,4800.0
2006-03-03 10:15:00,33.28,33.28,33.21,33.21,1800.0,32.3568,32.3568,32.2888,32.2888,1800.0
2006-03-03 10:20:00,33.21,33.32,33.21,33.32,3800.0,32.2888,32.3957,32.2888,32.3957,3800.0
2006-03-03 10:25:00,33.3,33.38,33.3,33.37,4000.0,32.3763,32.454,32.3763,32.4443,4000.0
2006-03-03 10:30:00,33.37,33.39,33.35,33.36,5100.0,32.4443,32.4638,32.4249,32.4346,5100.0
2006-03-03 10:35:00,33.35,33.4,33.34,33.4,7500.0,32.4249,32.4735,32.4152,32.4735,7500.0
2006-03-03 10:40:00,33.36,33.44,33.36,33.38,4300.0,32.4346,32.5124,32.4346,32.454,4300.0
2006-03-03 10:45:00,33.4,33.44,33.4,33.42,3300.0,32.4735,32.5124,32.4735,32.4929,3300.0
2006-03-03 10:50:00,33.41,33.43,33.26,33.26,6000.0,32.4832,32.5027,32.3374,32.3374,6000.0
2006-03-03 10:55:00,33.25,33.25,33.18,33.22,11500.0,32.3276,32.3276,32.2596,32.2985,11500.0
2006-03-03 11:00:00,33.21,33.22,33.2,33.22,7700.0,32.2888,32.2985,32.279,32.2985,7700.0
2006-03-03 11:05:00,33.21,33.25,33.21,33.22,3200.0,32.2888,32.3276,32.2888,32.2985,3200.0
2006-03-03 11:10:00,33.21,33.24,33.2,33.23,11600.0,32.2888,32.3179,32.279,32.3082,11600.0
2006-03-03 11:15:00,33.22,33.22,33.21,33.22,2500.0,32.2985,32.2985,32.2888,32.2985,2500.0
2006-03-03 11:20:00,33.23,33.23,33.22,33.23,3900.0,32.3082,32.3082,32.2985,32.3082,3900.0
2006-03-03 11:25:00,33.24,33.27,33.24,33.25,1700.0,32.3179,32.3471,32.3179,32.3276,1700.0
2006-03-03 11:30:00,33.24,33.27,33.23,33.25,5300.0,32.3179,32.3471,32.3082,32.3276,5300.0
2006-03-03 11:35:00,33.25,33.25,33.24,33.24,900.0,32.3276,32.3276,32.3179,32.3179,900.0
2006-03-03 11:40:00,33.26,33.32,33.26,33.3,4200.0,32.3374,32.3957,32.3374,32.3763,4200.0
2006-03-03 11:45:00,33.31,33.44,33.31,33.44,2500.0,32.386,32.5124,32.386,32.5124,2500.0
2006-03-03 11:50:00,33.44,33.46,33.43,33.43,1700.0,32.5124,32.5318,32.5027,32.5027,1700.0
2006-03-03 11:55:00,33.44,33.51,33.44,33.51,7700.0,32.5124,32.5804,32.5124,32.5804,7700.0
2006-03-03 12:00:00,33.49,33.63,33.49,33.63,11600.0,32.561,32.6971,32.561,32.6971,11600.0
2006-03-03 12:05:00,33.63,33.65,33.57,33.6,8400.0,32.6971,32.7166,32.6388,32.6679,8400.0
2006-03-03 12:10:00,33.58,33.59,33.54,33.57,4100.0,32.6485,32.6582,32.6096,32.6388,4100.0
2006-03-03 12:15:00,33.56,33.61,33.56,33.61,1800.0,32.629,32.6777,32.629,32.6777,1800.0
2006-03-03 12:20:00,33.59,33.73,33.59,33.68,4500.0,32.6582,32.7943,32.6582,32.7457,4500.0
2006-03-03 12:25:00,33.69,33.69,33.65,33.68,4000.0,32.7554,32.7554,32.7166,32.7457,4000.0
2006-03-03 12:30:00,33.68,33.68,33.57,33.59,5000.0,32.7457,32.7457,32.6388,32.6582,5000.0
2006-03-03 12:35:00,33.57,33.6,33.57,33.6,2400.0,32.6388,32.6679,32.6388,32.6679,2400.0
2006-03-03 12:40:00,33.61,33.62,33.6,33.62,4400.0,32.6777,32.6874,32.6679,32.6874,4400.0
2006-03-03 12:45:00,33.61,33.61,33.5,33.53,6300.0,32.6777,32.6777,32.5707,32.5999,6300.0
2006-03-03 12:50:00,33.53,33.54,33.52,33.52,3300.0,32.5999,32.6096,32.5902,32.5902,3300.0
2006-03-03 12:55:00,33.52,33.56,33.52,33.55,4800.0,32.5902,32.629,32.5902,32.6193,4800.0
2006-03-03 13:00:00,33.55,33.56,33.52,33.52,6600.0,32.6193,32.629,32.5902,32.5902,6600.0
2006-03-03 13:05:00,33.51,33.51,33.47,33.47,3200.0,32.5804,32.5804,32.5415,32.5415,3200.0
2006-03-03 13:10:00,33.44,33.47,33.42,33.44,5600.0,32.5124,32.5415,32.4929,32.5124,5600.0
2006-03-03 13:15:00,33.44,33.47,33.44,33.47,4000.0,32.5124,32.5415,32.5124,32.5415,4000.0
2006-03-03 13:20:00,33.45,33.48,33.45,33.48,2900.0,32.5221,32.5513,32.5221,32.5513,2900.0
2006-03-03 13:25:00,33.48,33.54,33.47,33.53,11400.0,32.5513,32.6096,32.5415,32.5999,11400.0
2006-03-03 13:30:00,33.54,33.72,33.54,33.65,5800.0,32.6096,32.7846,32.6096,32.7166,5800.0
2006-03-03 13:35:00,33.66,33.68,33.65,33.66,2800.0,32.7263,32.7457,32.7166,32.7263,2800.0
2006-03-03 13:40:00,33.65,33.65,33.62,33.62,10000.0,32.7166,32.7166,32.6874,32.6874,10000.0
2006-03-03 13:45:00,33.62,33.62,33.59,33.59,6200.0,32.6874,32.6874,32.6582,32.6582,6200.0
2006-03-03 13:50:00,33.59,33.59,33.54,33.58,15400.0,32.6582,32.6582,32.6096,32.6485,15400.0
2006-03-03 13:55:00,33.57,33.57,33.49,33.49,12800.0,32.6388,32.6388,32.561,32.561,12800.0
2006-03-03 14:00:00,33.48,33.51,33.46,33.47,7900.0,32.5513,32.5804,32.5318,32.5415,7900.0
2006-03-03 14:05:00,33.45,33.48,33.4,33.4,4800.0,32.5221,32.5513,32.4735,32.4735,4800.0
2006-03-03 14:10:00,33.4,33.49,33.38,33.49,4500.0,32.4735,32.561,32.454,32.561,4500.0
2006-03-03 14:15:00,33.48,33.49,33.47,33.48,7000.0,32.5513,32.561,32.5415,32.5513,7000.0
2006-03-03 14:20:00,33.48,33.48,33.45,33.47,6300.0,32.5513,32.5513,32.5221,32.5415,6300.0
2006-03-03 14:25:00,33.46,33.46,33.42,33.43,19500.0,32.5318,32.5318,32.4929,32.5027,19500.0
2006-03-03 14:30:00,33.45,33.45,33.37,33.37,5200.0,32.5221,32.5221,32.4443,32.4443,5200.0
2006-03-03 14:35:00,33.36,33.45,33.36,33.45,5700.0,32.4346,32.5221,32.4346,32.5221,5700.0
2006-03-03 14:40:00,33.43,33.44,33.4,33.44,6700.0,32.5027,32.5124,32.4735,32.5124,6700.0
2006-03-03 14:45:00,33.44,33.44,33.41,33.42,5500.0,32.5124,32.5124,32.4832,32.4929,5500.0
2006-03-03 14:50:00,33.42,33.45,33.38,33.4,15500.0,32.4929,32.5221,32.454,32.4735,15500.0
2006-03-03 14:55:00,33.4,33.42,33.39,33.4,8800.0,32.4735,32.4929,32.4638,32.4735,8800.0
2006-03-03 15:00:00,33.42,33.42,33.39,33.39,7500.0,32.4929,32.4929,32.4638,32.4638,7500.0
2006-03-03 15:05:00,33.4,33.4,33.34,33.36,24500.0,32.4735,32.4735,32.4152,32.4346,24500.0
2006-03-03 15:10:00,33.35,33.41,33.34,33.37,11600.0,32.4249,32.4832,32.4152,32.4443,11600.0
2006-03-03 15:15:00,33.37,33.37,33.3,33.3,4600.0,32.4443,32.4443,32.3763,32.3763,4600.0
2006-03-03 15:20:00,33.3,33.32,33.27,33.32,9200.0,32.3763,32.3957,32.3471,32.3957,9200.0
2006-03-03 15:25:00,33.33,33.33,33.28,33.32,3700.0,32.4054,32.4054,32.3568,32.3957,3700.0
2006-03-03 15:30:00,33.32,33.33,33.25,33.25,6400.0,32.3957,32.4054,32.3276,32.3276,6400.0
2006-03-03 15:35:00,33.25,33.32,33.25,33.31,35300.0,32.3276,32.3957,32.3276,32.386,35300.0
2006-03-03 15:40:00,33.3,33.33,33.3,33.3,9200.0,32.3763,32.4054,32.3763,32.3763,9200.0
2006-03-03 15:45:00,33.3,33.34,33.29,33.3,60500.0,32.3763,32.4152,32.3665,32.3763,60500.0
2006-03-03 15:50:00,33.31,33.33,33.3,33.31,16500.0,32.386,32.4054,32.3763,32.386,16500.0
2006-03-03 15:55:00,33.3,33.31,33.3,33.31,10200.0,32.3763,32.386,32.3763,32.386,10200.0
2006-03-06 09:30:00,32.38,33.48,32.38,33.47,9300.0,31.4818,32.5513,31.4818,32.5415,9300.0
2006-03-06 09:35:00,33.54,33.61,33.4,33.4,14800.0,32.6096,32.6777,32.4735,32.4735,14800.0
2006-03-06 09:40:00,33.4,33.53,33.4,33.5,11200.0,32.4735,32.5999,32.4735,32.5707,11200.0
2006-03-06 09:45:00,33.45,33.7,33.45,33.57,15900.0,32.5221,32.7652,32.5221,32.6388,15900.0
2006-03-06 09:50:00,33.6,33.65,33.53,33.6,7200.0,32.6679,32.7166,32.5999,32.6679,7200.0
2006-03-06 09:55:00,33.57,33.6,33.5,33.51,8700.0,32.6388,32.6679,32.5707,32.5804,8700.0
2006-03-06 10:00:00,33.55,33.75,33.5,33.75,15100.0,32.6193,32.8138,32.5707,32.8138,15100.0
2006-03-06 10:05:00,33.71,33.73,33.67,33.68,7300.0,32.7749,32.7943,32.736,32.7457,7300.0
2006-03-06 10:10:00,33.68,33.72,33.68,33.68,4100.0,32.7457,32.7846,32.7457,32.7457,4100.0
2006-03-06 10:15:00,33.7,33.75,33.67,33.67,9300.0,32.7652,32.8138,32.736,32.736,9300.0
2006-03-06 10:20:00,33.71,33.73,33.67,33.72,7600.0,32.7749,32.7943,32.736,32.7846,7600.0
2006-03-06 10:25:00,33.71,33.76,33.67,33.76,12900.0,32.7749,32.8235,32.736,32.8235,12900.0
2006-03-06 10:30:00,33.78,33.82,33.78,33.8,18400.0,32.8429,32.8818,32.8429,32.8624,18400.0
2006-03-06 10:35:00,33.8,33.83,33.77,33.82,7900.0,32.8624,32.8916,32.8332,32.8818,7900.0
2006-03-06 10:40:00,33.83,33.95,33.83,33.9,15900.0,32.8916,33.0082,32.8916,32.9596,15900.0
2006-03-06 10:45:00,33.85,34.08,33.85,34.01,22200.0,32.911,33.1346,32.911,33.0666,22200.0
2006-03-06 10:50:00,34.0,34.06,34.0,34.02,48000.0,33.0568,33.1152,33.0568,33.0763,48000.0
2006-03-06 10:55:00,34.01,34.04,33.93,33.98,16500.0,33.0666,33.0957,32.9888,33.0374,16500.0
2006-03-06 11:00:00,34.0,34.05,33.96,34.05,3400.0,33.0568,33.1055,33.018,33.1055,3400.0
2006-03-06 11:05:00,34.0,34.04,33.97,34.04,27800.0,33.0568,33.0957,33.0277,33.0957,27800.0
2006-03-06 11:10:00,34.04,34.09,34.02,34.06,11800.0,33.0957,33.1443,33.0763,33.1152,11800.0
2006-03-06 11:15:00,34.05,34.06,34.03,34.03,9500.0,33.1055,33.1152,33.086,33.086,9500.0
2006-03-06 11:20:00,34.03,34.11,34.03,34.11,6800.0,33.086,33.1638,33.086,33.1638,6800.0
2006-03-06 11:25:00,34.11,34.22,34.07,34.21,27700.0,33.1638,33.2707,33.1249,33.261,27700.0
2006-03-06 11:30:00,34.21,34.24,34.16,34.24,8200.0,33.261,33.2902,33.2124,33.2902,8200.0
2006-03-06 11:35:00,34.21,34.29,34.15,34.15,13500.0,33.261,33.3388,33.2027,33.2027,13500.0
2006-03-06 11:40:00,34.12,34.14,34.05,34.05,6900.0,33.1735,33.193,33.1055,33.1055,6900.0
2006-03-06 11:45:00,34.05,34.05,33.98,34.04,27000.0,33.1055,33.1055,33.0374,33.0957,27000.0
2006-03-06 11:50:00,34.04,34.05,34.01,34.01,14100.0,33.0957,33.1055,33.0666,33.0666,14100.0
2006-03-06 11:55:00,34.01,34.03,33.99,34.02,5100.0,33.0666,33.086,33.0471,33.0763,5100.0
2006-03-06 12:00:00,34.02,34.03,34.01,34.02,11700.0,33.0763,33.086,33.0666,33.0763,11700.0
2006-03-06 12:05:00,34.02,34.02,33.98,34.01,16500.0,33.0763,33.0763,33.0374,33.0666,16500.0
2006-03-06 12:10:00,34.01,34.04,33.96,33.97,11000.0,33.0666,33.0957,33.018,33.0277,11000.0
2006-03-06 12:15:00,33.97,34.08,33.97,34.08,17200.0,33.0277,33.1346,33.0277,33.1346,17200.0
2006-03-06 12:20:00,34.04,34.08,34.03,34.08,3400.0,33.0957,33.1346,33.086,33.1346,3400.0
2006-03-06 12:25:00,34.08,34.08,34.01,34.03,6100.0,33.1346,33.1346,33.0666,33.086,6100.0
2006-03-06 12:30:00,34.03,34.08,34.02,34.08,2500.0,33.086,33.1346,33.0763,33.1346,2500.0
2006-03-06 12:35:00,34.05,34.07,34.03,34.03,3300.0,33.1055,33.1249,33.086,33.086,3300.0
2006-03-06 12:40:00,34.02,34.02,33.96,33.97,12400.0,33.0763,33.0763,33.018,33.0277,12400.0
2006-03-06 12:45:00,33.99,34.05,33.97,34.05,60100.0,33.0471,33.1055,33.0277,33.1055,60100.0
2006-03-06 12:50:00,34.05,34.07,34.01,34.01,5000.0,33.1055,33.1249,33.0666,33.0666,5000.0
2006-03-06 12:55:00,34.01,34.01,34.0,34.01,12500.0,33.0666,33.0666,33.0568,33.0666,12500.0
2006-03-06 13:00:00,34.01,34.03,34.0,34.01,6900.0,33.0666,33.086,33.0568,33.0666,6900.0
2006-03-06 13:05:00,34.03,34.04,34.01,34.03,11700.0,33.086,33.0957,33.0666,33.086,11700.0
2006-03-06 13:10:00,34.03,34.09,34.03,34.06,6400.0,33.086,33.1443,33.086,33.1152,6400.0
2006-03-06 13:15:00,34.05,34.07,34.04,34.07,9900.0,33.1055,33.1249,33.0957,33.1249,9900.0
2006-03-06 13:20:00,34.07,34.15,34.07,34.11,34000.0,33.1249,33.2027,33.1249,33.1638,34000.0
2006-03-06 13:25:00,34.11,34.18,34.05,34.05,17000.0,33.1638,33.2318,33.1055,33.1055,17000.0
2006-03-06 13:30:00,34.05,34.1,34.0,34.0,38800.0,33.1055,33.1541,33.0568,33.0568,38800.0
2006-03-06 13:35:00,34.0,34.03,33.95,33.97,23200.0,33.0568,33.086,33.0082,33.0277,23200.0
2006-03-06 13:40:00,33.96,34.03,33.96,34.02,54000.0,33.018,33.086,33.018,33.0763,54000.0
2006-03-06 13:45:00,34.01,34.01,33.93,33.97,27300.0,33.0666,33.0666,32.9888,33.0277,27300.0
2006-03-06 13:50:00,33.96,34.02,33.93,34.02,12900.0,33.018,33.0763,32.9888,33.0763,12900.0
2006-03-06 13:55:00,34.03,34.1,34.01,34.06,11900.0,33.086,33.1541,33.0666,33.1152,11900.0
2006-03-06 14:00:00,34.06,34.06,33.99,34.01,12700.0,33.1152,33.1152,33.0471,33.0666,12700.0
2006-03-06 14:05:00,34.01,34.01,33.92,34.0,28900.0,33.0666,33.0666,32.9791,33.0568,28900.0
2006-03-06 14:10:00,34.0,34.06,33.99,34.02,61900.0,33.0568,33.1152,33.0471,33.0763,61900.0
2006-03-06 14:15:00,34.02,34.04,33.92,33.96,12700.0,33.0763,33.0957,32.9791,33.018,12700.0
2006-03-06 14:20:00,33.96,33.96,33.89,33.91,8300.0,33.018,33.018,32.9499,32.9693,8300.0
2006-03-06 14:25:00,33.93,34.0,33.92,33.99,8200.0,32.9888,33.0568,32.9791,33.0471,8200.0
2006-03-06 14:30:00,34.01,34.07,34.0,34.01,5400.0,33.0666,33.1249,33.0568,33.0666,5400.0
2006-03-06 14:35:00,34.01,34.05,33.99,34.0,9400.0,33.0666,33.1055,33.0471,33.0568,9400.0
2006-03-06 14:40:00,34.0,34.04,33.95,34.01,13000.0,33.0568,33.0957,33.0082,33.0666,13000.0
2006-03-06 14:45:00,34.04,34.04,33.99,34.01,16200.0,33.0957,33.0957,33.0471,33.0666,16200.0
2006-03-06 14:50:00,34.0,34.01,33.97,33.98,19500.0,33.0568,33.0666,33.0277,33.0374,19500.0
2006-03-06 14:55:00,33.98,34.01,33.98,34.0,8400.0,33.0374,33.0666,33.0374,33.0568,8400.0
2006-03-06 15:00:00,34.0,34.01,33.98,33.99,22600.0,33.0568,33.0666,33.0374,33.0471,22600.0
2006-03-06 15:05:00,33.98,34.0,33.95,33.95,8500.0,33.0374,33.0568,33.0082,33.0082,8500.0
2006-03-06 15:10:00,33.96,34.03,33.96,34.02,9800.0,33.018,33.086,33.018,33.0763,9800.0
2006-03-06 15:15:00,34.03,34.04,34.01,34.04,5200.0,33.086,33.0957,33.0666,33.0957,5200.0
2006-03-06 15:20:00,34.03,34.04,33.98,33.98,8900.0,33.086,33.0957,33.0374,33.0374,8900.0
2006-03-06 15:25:00,33.98,34.03,33.98,34.01,10000.0,33.0374,33.086,33.0374,33.0666,10000.0
2006-03-06 15:30:00,34.01,34.05,34.01,34.05,10500.0,33.0666,33.1055,33.0666,33.1055,10500.0
2006-03-06 15:35:00,34.05,34.05,34.01,34.01,21100.0,33.1055,33.1055,33.0666,33.0666,21100.0
2006-03-06 15:40:00,34.01,34.04,34.0,34.0,17200.0,33.0666,33.0957,33.0568,33.0568,17200.0
2006-03-06 15:45:00,34.0,34.01,33.99,34.0,20200.0,33.0568,33.0666,33.0471,33.0568,20200.0
2006-03-06 15:50:00,34.0,34.01,34.0,34.01,22200.0,33.0568,33.0666,33.0568,33.0666,22200.0
2006-03-06 15:55:00,34.01,34.05,34.01,34.02,40000.0,33.0666,33.1055,33.0666,33.0763,40000.0
2006-03-07 09:30:00,34.65,34.65,34.2,34.2,43900.0,33.6888,33.6888,33.2513,33.2513,43900.0
2006-03-07 09:35:00,34.2,34.36,34.1,34.1,56400.0,33.2513,33.4069,33.1541,33.1541,56400.0
2006-03-07 09:40:00,34.01,34.1,33.4,33.41,66100.0,33.0666,33.1541,32.4735,32.4832,66100.0
2006-03-07 09:45:00,33.36,33.48,33.03,33.1,69300.0,32.4346,32.5513,32.1138,32.1818,69300.0
2006-03-07 09:50:00,33.05,33.15,32.57,32.98,113000.0,32.1332,32.2304,31.6665,32.0651,113000.0
2006-03-07 09:55:00,32.9,32.97,32.7,32.93,39100.0,31.9874,32.0554,31.7929,32.0165,39100.0
2006-03-07 10:00:00,32.98,33.24,32.92,33.01,80900.0,32.0651,32.3179,32.0068,32.0943,80900.0
2006-03-07 10:05:00,33.02,33.12,32.99,33.1,44000.0,32.104,32.2013,32.0749,32.1818,44000.0
2006-03-07 10:10:00,33.11,33.23,33.07,33.15,21600.0,32.1915,32.3082,32.1526,32.2304,21600.0
2006-03-07 10:15:00,33.12,33.17,33.1,33.1,63000.0,32.2013,32.2499,32.1818,32.1818,63000.0
2006-03-07 10:20:00,33.1,33.26,33.1,33.25,19500.0,32.1818,32.3374,32.1818,32.3276,19500.0
2006-03-07 10:25:00,33.25,33.25,33.05,33.2,18700.0,32.3276,32.3276,32.1332,32.279,18700.0
2006-03-07 10:30:00,33.19,33.34,33.16,33.24,21900.0,32.2693,32.4152,32.2401,32.3179,21900.0
2006-03-07 10:35:00,33.24,33.24,32.9,32.91,35500.0,32.3179,32.3179,31.9874,31.9971,35500.0
2006-03-07 10:40:00,32.9,32.94,32.8,32.88,16000.0,31.9874,32.0262,31.8901,31.9679,16000.0
2006-03-07 10:45:00,32.88,32.9,32.81,32.86,73100.0,31.9679,31.9874,31.8999,31.9485,73100.0
2006-03-07 10:50:00,32.87,32.91,32.8,32.87,26200.0,31.9582,31.9971,31.8901,31.9582,26200.0
2006-03-07 10:55:00,32.9,32.9,32.8,32.85,26100.0,31.9874,31.9874,31.8901,31.9387,26100.0
2006-03-07 11:00:00,32.86,32.95,32.84,32.95,14500.0,31.9485,32.036,31.929,32.036,14500.0
2006-03-07 11:05:00,32.96,33.03,32.96,33.0,35900.0,32.0457,32.1138,32.0457,32.0846,35900.0
2006-03-07 11:10:00,32.99,33.0,32.95,32.95,17300.0,32.0749,32.0846,32.036,32.036,17300.0
2006-03-07 11:15:00,32.95,32.99,32.94,32.99,11100.0,32.036,32.0749,32.0262,32.0749,11100.0
2006-03-07 11:20:00,32.99,32.99,32.91,32.92,15900.0,32.0749,32.0749,31.9971,32.0068,15900.0
2006-03-07 11:25:00,32.9,32.97,32.9,32.9,7700.0,31.9874,32.0554,31.9874,31.9874,7700.0
2006-03-07 11:30:00,32.87,32.91,32.87,32.91,21700.0,31.9582,31.9971,31.9582,31.9971,21700.0
2006-03-07 11:35:00,32.93,32.98,32.92,32.94,9400.0,32.0165,32.0651,32.0068,32.0262,9400.0
2006-03-07 11:40:00,32.94,32.99,32.92,32.99,9900.0,32.0262,32.0749,32.0068,32.0749,9900.0
2006-03-07 11:45:00,33.0,33.12,32.95,33.1,45900.0,32.0846,32.2013,32.036,32.1818,45900.0
2006-03-07 11:50:00,33.09,33.09,33.01,33.01,23400.0,32.1721,32.1721,32.0943,32.0943,23400.0
2006-03-07 11:55:00,33.0,33.02,32.95,32.99,37800.0,32.0846,32.104,32.036,32.0749,37800.0
2006-03-07 12:00:00,32.94,32.98,32.89,32.94,14500.0,32.0262,32.0651,31.9776,32.0262,14500.0
2006-03-07 12:05:00,32.9,32.96,32.9,32.96,3000.0,31.9874,32.0457,31.9874,32.0457,3000.0
2006-03-07 12:10:00,32.95,32.99,32.95,32.99,28400.0,32.036,32.0749,32.036,32.0749,28400.0
2006-03-07 12:15:00,32.98,33.04,32.98,33.04,11100.0,32.0651,32.1235,32.0651,32.1235,11100.0
2006-03-07 12:20:00,33.07,33.07,33.03,33.03,1700.0,32.1526,32.1526,32.1138,32.1138,1700.0
2006-03-07 12:25:00,33.03,33.03,32.94,32.94,10200.0,32.1138,32.1138,32.0262,32.0262,10200.0
2006-03-07 12:30:00,32.9,32.9,32.86,32.86,12500.0,31.9874,31.9874,31.9485,31.9485,12500.0
2006-03-07 12:35:00,32.86,32.86,32.8,32.8,4900.0,31.9485,31.9485,31.8901,31.8901,4900.0
2006-03-07 12:40:00,32.76,32.79,32.57,32.57,19900.0,31.8512,31.8804,31.6665,31.6665,19900.0
2006-03-07 12:45:00,32.57,32.7,32.56,32.66,5000.0,31.6665,31.7929,31.6568,31.754,5000.0
2006-03-07 12:50:00,32.65,32.66,32.65,32.66,3900.0,31.7443,31.754,31.7443,31.754,3900.0
2006-03-07 12:55:00,32.64,32.67,32.59,32.6,9100.0,31.7346,31.7637,31.686,31.6957,9100.0
2006-03-07 13:00:00,32.59,32.63,32.55,32.55,6600.0,31.686,31.7248,31.6471,31.6471,6600.0
2006-03-07 13:05:00,32.55,32.55,32.37,32.37,10700.0,31.6471,31.6471,31.4721,31.4721,10700.0
2006-03-07 13:10:00,32.36,32.44,32.31,32.39,12000.0,31.4623,31.5401,31.4137,31.4915,12000.0
2006-03-07 13:15:00,32.38,32.56,32.38,32.54,12700.0,31.4818,31.6568,31.4818,31.6373,12700.0
2006-03-07 13:20:00,32.52,32.68,32.52,32.53,19100.0,31.6179,31.7735,31.6179,31.6276,19100.0
2006-03-07 13:25:00,32.53,32.53,32.34,32.34,8000.0,31.6276,31.6276,31.4429,31.4429,8000.0
2006-03-07 13:30:00,32.31,32.53,32.11,32.53,28400.0,31.4137,31.6276,31.2193,31.6276,28400.0
2006-03-07 13:35:00,32.51,32.63,32.45,32.6,15400.0,31.6082,31.7248,31.5498,31.6957,15400.0
2006-03-07 13:40:00,32.6,32.65,32.6,32.65,9300.0,31.6957,31.7443,31.6957,31.7443,9300.0
2006-03-07 13:45:00,32.64,32.72,32.63,32.66,11200.0,31.7346,31.8123,31.7248,31.754,11200.0
2006-03-07 13:50:00,32.63,32.65,32.61,32.63,6400.0,31.7248,31.7443,31.7054,31.7248,6400.0
2006-03-07 13:55:00,32.56,32.57,32.5,32.52,7200.0,31.6568,31.6665,31.5985,31.6179,7200.0
2006-03-07 14:00:00,32.52,32.7,32.52,32.64,57200.0,31.6179,31.7929,31.6179,31.7346,57200.0
2006-03-07 14:05:00,32.64,32.65,32.6,32.6,19700.0,31.7346,31.7443,31.6957,31.6957,19700.0
2006-03-07 14:10:00,32.6,32.64,32.52,32.55,15600.0,31.6957,31.7346,31.6179,31.6471,15600.0
2006-03-07 14:15:00,32.55,32.74,32.55,32.65,18200.0,31.6471,31.8318,31.6471,31.7443,18200.0
2006-03-07 14:20:00,32.63,32.65,32.6,32.65,7600.0,31.7248,31.7443,31.6957,31.7443,7600.0
2006-03-07 14:25:00,32.72,32.75,32.66,32.66,8500.0,31.8123,31.8415,31.754,31.754,8500.0
2006-03-07 14:30:00,32.64,32.64,32.57,32.59,7100.0,31.7346,31.7346,31.6665,31.686,7100.0
2006-03-07 14:35:00,32.55,32.61,32.53,32.58,13100.0,31.6471,31.7054,31.6276,31.6762,13100.0
2006-03-07 14:40:00,32.58,32.59,32.5,32.51,23500.0,31.6762,31.686,31.5985,31.6082,23500.0
2006-03-07 14:45:00,32.5,32.53,32.47,32.5,14500.0,31.5985,31.6276,31.5693,31.5985,14500.0
2006-03-07 14:50:00,32.49,32.58,32.48,32.53,14400.0,31.5887,31.6762,31.579,31.6276,14400.0
2006-03-07 14:55:00,32.51,32.52,32.21,32.21,38100.0,31.6082,31.6179,31.3165,31.3165,38100.0
2006-03-07 15:00:00,32.22,32.3,32.18,32.3,21800.0,31.3262,31.404,31.2873,31.404,21800.0
2006-03-07 15:05:00,32.28,32.29,31.96,32.04,51600.0,31.3846,31.3943,31.0734,31.1512,51600.0
2006-03-07 15:10:00,32.05,32.05,31.86,31.88,47300.0,31.1609,31.1609,30.9762,30.9957,47300.0
2006-03-07 15:15:00,31.88,31.88,31.6,31.8,84400.0,30.9957,30.9957,30.7234,30.9179,84400.0
2006-03-07 15:20:00,31.79,31.79,31.5,31.67,54700.0,30.9081,30.9081,30.6262,30.7915,54700.0
2006-03-07 15:25:00,31.67,31.88,31.58,31.83,51400.0,30.7915,30.9957,30.704,30.947,51400.0
2006-03-07 15:30:00,31.84,31.84,31.61,31.64,77700.0,30.9568,30.9568,30.7331,30.7623,77700.0
2006-03-07 15:35:00,31.66,31.8,31.66,31.76,37100.0,30.7818,30.9179,30.7818,30.879,37100.0
2006-03-07 15:40:00,31.76,31.98,31.74,31.81,75300.0,30.879,31.0929,30.8595,30.9276,75300.0
2006-03-07 15:45:00,31.81,31.88,31.74,31.79,61600.0,30.9276,30.9957,30.8595,30.9081,61600.0
2006-03-07 15:50:00,31.79,31.8,31.68,31.69,38200.0,30.9081,30.9179,30.8012,30.8109,38200.0
2006-03-07 15:55:00,31.69,31.84,31.67,31.77,70000.0,30.8109,30.9568,30.7915,30.8887,70000.0
2006-03-08 09:30:00,31.91,32.0,31.91,31.93,27700.0,31.0248,31.1123,31.0248,31.0443,27700.0
2006-03-08 09:35:00,31.93,31.93,31.4,31.42,59300.0,31.0443,31.0443,30.529,30.5484,59300.0
2006-03-08 09:40:00,31.43,31.69,31.4,31.46,34900.0,30.5581,30.8109,30.529,30.5873,34900.0
2006-03-08 09:45:00,31.55,31.69,31.51,31.55,25200.0,30.6748,30.8109,30.6359,30.6748,25200.0
2006-03-08 09:50:00,31.56,31.7,31.36,31.36,70000.0,30.6845,30.8206,30.4901,30.4901,70000.0
2006-03-08 09:55:00,31.37,31.49,31.3,31.49,45300.0,30.4998,30.6165,30.4317,30.6165,45300.0
2006-03-08 10:00:00,31.48,31.55,31.42,31.54,20600.0,30.6067,30.6748,30.5484,30.6651,20600.0
2006-03-08 10:05:00,31.54,31.65,31.51,31.62,22400.0,30.6651,30.772,30.6359,30.7429,22400.0
2006-03-08 10:10:00,31.61,31.61,31.37,31.51,13900.0,30.7331,30.7331,30.4998,30.6359,13900.0
2006-03-08 10:15:00,31.48,31.56,31.45,31.45,6800.0,30.6067,30.6845,30.5776,30.5776,6800.0
2006-03-08 10:20:00,31.43,31.44,31.35,31.38,24300.0,30.5581,30.5679,30.4804,30.5095,24300.0
2006-03-08 10:25:00,31.39,31.66,31.39,31.57,19100.0,30.5192,30.7818,30.5192,30.6943,19100.0
2006-03-08 10:30:00,31.55,31.75,31.54,31.75,16300.0,30.6748,30.8693,30.6651,30.8693,16300.0
2006-03-08 10:35:00,31.75,31.95,31.74,31.95,19300.0,30.8693,31.0637,30.8595,31.0637,19300.0
2006-03-08 10:40:00,31.97,32.14,31.97,32.13,15200.0,31.0832,31.2484,31.0832,31.2387,15200.0
2006-03-08 10:45:00,32.13,32.13,31.99,32.02,20400.0,31.2387,31.2387,31.1026,31.1318,20400.0
2006-03-08 10:50:00,32.04,32.11,32.02,32.07,11800.0,31.1512,31.2193,31.1318,31.1804,11800.0
2006-03-08 10:55:00,32.06,32.07,31.9,31.9,13600.0,31.1707,31.1804,31.0151,31.0151,13600.0
2006-03-08 11:00:00,31.9,31.92,31.84,31.88,10400.0,31.0151,31.0345,30.9568,30.9957,10400.0
2006-03-08 11:05:00,31.88,31.93,31.71,31.77,13400.0,30.9957,31.0443,30.8304,30.8887,13400.0
2006-03-08 11:10:00,31.77,31.77,31.67,31.77,11100.0,30.8887,30.8887,30.7915,30.8887,11100.0
2006-03-08 11:15:00,31.77,31.84,31.77,31.8,4600.0,30.8887,30.9568,30.8887,30.9179,4600.0
2006-03-08 11:20:00,31.81,31.81,31.71,31.73,8600.0,30.9276,30.9276,30.8304,30.8498,8600.0
2006-03-08 11:25:00,31.7,31.73,31.61,31.62,7400.0,30.8206,30.8498,30.7331,30.7429,7400.0
2006-03-08 11:30:00,31.61,31.61,31.51,31.55,15000.0,30.7331,30.7331,30.6359,30.6748,15000.0
2006-03-08 11:35:00,31.55,31.61,31.55,31.59,10000.0,30.6748,30.7331,30.6748,30.7137,10000.0
2006-03-08 11:40:00,31.59,31.6,31.52,31.52,4400.0,30.7137,30.7234,30.6456,30.6456,4400.0
2006-03-08 11:45:00,31.52,31.53,31.43,31.48,8700.0,30.6456,30.6554,30.5581,30.6067,8700.0
2006-03-08 11:50:00,31.47,31.6,31.42,31.59,10300.0,30.597,30.7234,30.5484,30.7137,10300.0
2006-03-08 11:55:00,31.59,31.62,31.46,31.47,5200.0,30.7137,30.7429,30.5873,30.597,5200.0
2006-03-08 12:00:00,31.47,31.54,31.45,31.52,9300.0,30.597,30.6651,30.5776,30.6456,9300.0
2006-03-08 12:05:00,31.53,31.58,31.52,31.56,11600.0,30.6554,30.704,30.6456,30.6845,11600.0
2006-03-08 12:10:00,31.57,31.57,31.45,31.45,5000.0,30.6943,30.6943,30.5776,30.5776,5000.0
2006-03-08 12:15:00,31.46,31.52,31.42,31.42,6900.0,30.5873,30.6456,30.5484,30.5484,6900.0
2006-03-08 12:20:00,31.42,31.42,31.4,31.41,4500.0,30.5484,30.5484,30.529,30.5387,4500.0
2006-03-08 12:25:00,31.41,31.41,31.39,31.39,9100.0,30.5387,30.5387,30.5192,30.5192,9100.0
2006-03-08 12:30:00,31.39,31.4,31.35,31.37,8500.0,30.5192,30.529,30.4804,30.4998,8500.0
2006-03-08 12:35:00,31.43,31.49,31.39,31.39,16300.0,30.5581,30.6165,30.5192,30.5192,16300.0
2006-03-08 12:40:00,31.39,31.4,31.39,31.39,8200.0,30.5192,30.529,30.5192,30.5192,8200.0
2006-03-08 12:45:00,31.4,31.4,31.33,31.34,11700.0,30.529,30.529,30.4609,30.4706,11700.0
2006-03-08 12:50:00,31.34,31.38,31.33,31.37,20900.0,30.4706,30.5095,30.4609,30.4998,20900.0
2006-03-08 12:55:00,31.37,31.44,31.26,31.27,15500.0,30.4998,30.5679,30.3928,30.4026,15500.0
2006-03-08 13:00:00,31.27,31.34,31.26,31.34,14300.0,30.4026,30.4706,30.3928,30.4706,14300.0
2006-03-08 13:05:00,31.34,31.39,31.34,31.38,7600.0,30.4706,30.5192,30.4706,30.5095,7600.0
2006-03-08 13:10:00,31.4,31.52,31.4,31.5,5100.0,30.529,30.6456,30.529,30.6262,5100.0
2006-03-08 13:15:00,31.51,31.51,31.49,31.51,1600.0,30.6359,30.6359,30.6165,30.6359,1600.0
2006-03-08 13:20:00,31.53,31.64,31.53,31.63,2900.0,30.6554,30.7623,30.6554,30.7526,2900.0
2006-03-08 13:25:00,31.63,31.72,31.63,31.69,9600.0,30.7526,30.8401,30.7526,30.8109,9600.0
2006-03-08 13:30:00,31.71,31.8,31.71,31.8,5900.0,30.8304,30.9179,30.8304,30.9179,5900.0
2006-03-08 13:35:00,31.8,31.86,31.8,31.86,8100.0,30.9179,30.9762,30.9179,30.9762,8100.0
2006-03-08 13:40:00,31.86,31.86,31.63,31.64,9300.0,30.9762,30.9762,30.7526,30.7623,9300.0
2006-03-08 13:45:00,31.63,31.72,31.62,31.72,3400.0,30.7526,30.8401,30.7429,30.8401,3400.0
2006-03-08 13:50:00,31.76,31.88,31.76,31.84,4400.0,30.879,30.9957,30.879,30.9568,4400.0
2006-03-08 13:55:00,31.84,31.85,31.83,31.85,1600.0,30.9568,30.9665,30.947,30.9665,1600.0
2006-03-08 14:00:00,31.84,31.89,31.81,31.89,4800.0,30.9568,31.0054,30.9276,31.0054,4800.0
2006-03-08 14:05:00,31.89,31.98,31.89,31.96,12700.0,31.0054,31.0929,31.0054,31.0734,12700.0
2006-03-08 14:10:00,31.96,31.99,31.88,31.92,9900.0,31.0734,31.1026,30.9957,31.0345,9900.0
2006-03-08 14:15:00,31.92,32.0,31.92,31.93,46800.0,31.0345,31.1123,31.0345,31.0443,46800.0
2006-03-08 14:20:00,31.94,31.98,31.9,31.91,11300.0,31.054,31.0929,31.0151,31.0248,11300.0
2006-03-08 14:25:00,31.91,31.95,31.86,31.86,125100.0,31.0248,31.0637,30.9762,30.9762,125100.0
2006-03-08 14:30:00,31.85,31.95,31.85,31.95,41300.0,30.9665,31.0637,30.9665,31.0637,41300.0
2006-03-08 14:35:00,31.95,31.95,31.88,31.9,9900.0,31.0637,31.0637,30.9957,31.0151,9900.0
2006-03-08 14:40:00,31.9,31.91,31.82,31.82,22800.0,31.0151,31.0248,30.9373,30.9373,22800.0
2006-03-08 14:45:00,31.82,31.86,31.77,31.83,34600.0,30.9373,30.9762,30.8887,30.947,34600.0
2006-03-08 14:50:00,31.83,31.88,31.83,31.85,10800.0,30.947,30.9957,30.947,30.9665,10800.0
2006-03-08 14:55:00,31.84,31.85,31.71,31.71,16300.0,30.9568,30.9665,30.8304,30.8304,16300.0
2006-03-08 15:00:00,31.71,31.79,31.69,31.79,18600.0,30.8304,30.9081,30.8109,30.9081,18600.0
2006-03-08 15:05:00,31.8,31.8,31.75,31.77,8900.0,30.9179,30.9179,30.8693,30.8887,8900.0
2006-03-08 15:10:00,31.76,31.78,31.75,31.77,13500.0,30.879,30.8984,30.8693,30.8887,13500.0
2006-03-08 15:15:00,31.76,31.77,31.75,31.76,15700.0,30.879,30.8887,30.8693,30.879,15700.0
2006-03-08 15:20:00,31.76,31.92,31.76,31.87,22500.0,30.879,31.0345,30.879,30.9859,22500.0
2006-03-08 15:25:00,31.88,31.91,31.84,31.85,18700.0,30.9957,31.0248,30.9568,30.9665,18700.0
2006-03-08 15:30:00,31.84,31.88,31.83,31.88,8700.0,30.9568,30.9957,30.947,30.9957,8700.0
2006-03-08 15:35:00,31.88,31.92,31.85,31.85,17300.0,30.9957,31.0345,30.9665,30.9665,17300.0
2006-03-08 15:40:00,31.85,31.9,31.85,31.85,14500.0,30.9665,31.0151,30.9665,30.9665,14500.0
2006-03-08 15:45:00,31.86,31.86,31.81,31.81,16100.0,30.9762,30.9762,30.9276,30.9276,16100.0
2006-03-08 15:50:00,31.81,31.87,31.8,31.87,31200.0,30.9276,30.9859,30.9179,30.9859,31200.0
2006-03-08 15:55:00,31.85,31.91,31.82,31.82,34000.0,30.9665,31.0248,30.9373,30.9373,34000.0
2006-03-09 09:30:00,31.83,31.83,31.5,31.5,12300.0,30.947,30.947,30.6262,30.6262,12300.0
2006-03-09 09:35:00,31.5,31.52,31.42,31.44,6600.0,30.6262,30.6456,30.5484,30.5679,6600.0
2006-03-09 09:40:00,31.44,31.53,31.44,31.52,4200.0,30.5679,30.6554,30.5679,30.6456,4200.0
2006-03-09 09:45:00,31.5,31.5,31.32,31.49,15000.0,30.6262,30.6262,30.4512,30.6165,15000.0
2006-03-09 09:50:00,31.5,31.52,31.4,31.44,6000.0,30.6262,30.6456,30.529,30.5679,6000.0
2006-03-09 09:55:00,31.43,31.5,31.4,31.5,1400.0,30.5581,30.6262,30.529,30.6262,1400.0
2006-03-09 10:00:00,31.44,31.52,31.43,31.5,3100.0,30.5679,30.6456,30.5581,30.6262,3100.0
2006-03-09 10:05:00,31.5,31.6,31.49,31.59,9400.0,30.6262,30.7234,30.6165,30.7137,9400.0
2006-03-09 10:10:00,31.6,31.66,31.56,31.64,13300.0,30.7234,30.7818,30.6845,30.7623,13300.0
2006-03-09 10:15:00,31.65,31.7,31.65,31.69,7900.0,30.772,30.8206,30.772,30.8109,7900.0
2006-03-09 10:20:00,31.7,31.75,31.69,31.74,4100.0,30.8206,30.8693,30.8109,30.8595,4100.0
2006-03-09 10:25:00,31.68,31.72,31.66,31.7,8200.0,30.8012,30.8401,30.7818,30.8206,8200.0
2006-03-09 10:30:00,31.7,31.77,31.68,31.75,17700.0,30.8206,30.8887,30.8012,30.8693,17700.0
2006-03-09 10:35:00,31.77,31.8,31.73,31.78,5800.0,30.8887,30.9179,30.8498,30.8984,5800.0
2006-03-09 10:40:00,31.79,31.8,31.68,31.68,7400.0,30.9081,30.9179,30.8012,30.8012,7400.0
2006-03-09 10:45:00,31.68,31.7,31.62,31.69,12700.0,30.8012,30.8206,30.7429,30.8109,12700.0
2006-03-09 10:50:00,31.69,31.7,31.67,31.7,4300.0,30.8109,30.8206,30.7915,30.8206,4300.0
2006-03-09 10:55:00,31.68,31.69,31.65,31.66,2800.0,30.8012,30.8109,30.772,30.7818,2800.0
2006-03-09 11:00:00,31.65,31.65,31.54,31.56,6600.0,30.772,30.772,30.6651,30.6845,6600.0
2006-03-09 11:05:00,31.56,31.6,31.55,31.59,6400.0,30.6845,30.7234,30.6748,30.7137,6400.0
2006-03-09 11:10:00,31.59,31.63,31.54,31.54,6800.0,30.7137,30.7526,30.6651,30.6651,6800.0
2006-03-09 11:15:00,31.56,31.56,31.53,31.54,2400.0,30.6845,30.6845,30.6554,30.6651,2400.0
2006-03-09 11:20:00,31.53,31.55,31.51,31.53,7200.0,30.6554,30.6748,30.6359,30.6554,7200.0
2006-03-09 11:25:00,31.51,31.51,31.47,31.48,6200.0,30.6359,30.6359,30.597,30.6067,6200.0
2006-03-09 11:30:00,31.48,31.5,31.47,31.49,6900.0,30.6067,30.6262,30.597,30.6165,6900.0
2006-03-09 11:35:00,31.49,31.54,31.48,31.52,8500.0,30.6165,30.6651,30.6067,30.6456,8500.0
2006-03-09 11:40:00,31.52,31.52,31.48,31.51,5600.0,30.6456,30.6456,30.6067,30.6359,5600.0
2006-03-09 11:45:00,31.53,31.54,31.49,31.5,4400.0,30.6554,30.6651,30.6165,30.6262,4400.0
2006-03-09 11:50:00,31.51,31.51,31.46,31.47,4000.0,30.6359,30.6359,30.5873,30.597,4000.0
2006-03-09 11:55:00,31.47,31.54,31.47,31.54,8600.0,30.597,30.6651,30.597,30.6651,8600.0
2006-03-09 12:00:00,31.54,31.54,31.49,31.49,5700.0,30.6651,30.6651,30.6165,30.6165,5700.0
2006-03-09 12:05:00,31.5,31.5,31.41,31.47,8200.0,30.6262,30.6262,30.5387,30.597,8200.0
2006-03-09 12:10:00,31.47,31.47,31.45,31.47,4700.0,30.597,30.597,30.5776,30.597,4700.0
2006-03-09 12:15:00,31.5,31.54,31.48,31.51,5700.0,30.6262,30.6651,30.6067,30.6359,5700.0
2006-03-09 12:20:00,31.49,31.55,31.49,31.55,3500.0,30.6165,30.6748,30.6165,30.6748,3500.0
2006-03-09 12:25:00,31.55,31.57,31.54,31.56,3200.0,30.6748,30.6943,30.6651,30.6845,3200.0
2006-03-09 12:30:00,31.56,31.57,31.52,31.54,46600.0,30.6845,30.6943,30.6456,30.6651,46600.0
2006-03-09 12:35:00,31.54,31.6,31.54,31.58,7500.0,30.6651,30.7234,30.6651,30.704,7500.0
2006-03-09 12:40:00,31.59,31.64,31.57,31.57,6600.0,30.7137,30.7623,30.6943,30.6943,6600.0
2006-03-09 12:45:00,31.58,31.59,31.58,31.58,2900.0,30.704,30.7137,30.704,30.704,2900.0
2006-03-09 12:50:00,31.58,31.6,31.57,31.58,1800.0,30.704,30.7234,30.6943,30.704,1800.0
2006-03-09 12:55:00,31.58,31.59,31.58,31.59,2200.0,30.704,30.7137,30.704,30.7137,2200.0
2006-03-09 13:00:00,31.59,31.59,31.5,31.5,3400.0,30.7137,30.7137,30.6262,30.6262,3400.0
2006-03-09 13:05:00,31.49,31.51,31.36,31.36,6400.0,30.6165,30.6359,30.4901,30.4901,6400.0
2006-03-09 13:10:00,31.34,31.34,31.23,31.23,9900.0,30.4706,30.4706,30.3637,30.3637,9900.0
2006-03-09 13:15:00,31.23,31.38,31.23,31.38,10300.0,30.3637,30.5095,30.3637,30.5095,10300.0
2006-03-09 13:20:00,31.38,31.38,31.23,31.24,6600.0,30.5095,30.5095,30.3637,30.3734,6600.0
2006-03-09 13:25:00,31.24,31.31,31.22,31.3,6000.0,30.3734,30.4415,30.354,30.4317,6000.0
2006-03-09 13:30:00,31.3,31.36,31.3,31.36,7200.0,30.4317,30.4901,30.4317,30.4901,7200.0
2006-03-09 13:35:00,31.36,31.42,31.36,31.42,6200.0,30.4901,30.5484,30.4901,30.5484,6200.0
2006-03-09 13:40:00,31.42,31.45,31.41,31.42,5300.0,30.5484,30.5776,30.5387,30.5484,5300.0
2006-03-09 13:45:00,31.45,31.52,31.45,31.5,3800.0,30.5776,30.6456,30.5776,30.6262,3800.0
2006-03-09 13:50:00,31.51,31.55,31.5,31.52,6300.0,30.6359,30.6748,30.6262,30.6456,6300.0
2006-03-09 13:55:00,31.52,31.55,31.49,31.55,3800.0,30.6456,30.6748,30.6165,30.6748,3800.0
2006-03-09 14:00:00,31.55,31.67,31.55,31.67,4600.0,30.6748,30.7915,30.6748,30.7915,4600.0
2006-03-09 14:05:00,31.72,31.79,31.72,31.79,1900.0,30.8401,30.9081,30.8401,30.9081,1900.0
2006-03-09 14:10:00,31.81,31.85,31.81,31.83,5000.0,30.9276,30.9665,30.9276,30.947,5000.0
2006-03-09 14:15:00,31.83,31.84,31.75,31.75,3800.0,30.947,30.9568,30.8693,30.8693,3800.0
2006-03-09 14:20:00,31.75,31.76,31.69,31.7,3100.0,30.8693,30.879,30.8109,30.8206,3100.0
2006-03-09 14:25:00,31.69,31.69,31.61,31.62,5200.0,30.8109,30.8109,30.7331,30.7429,5200.0
2006-03-09 14:30:00,31.63,31.65,31.61,31.62,2100.0,30.7526,30.772,30.7331,30.7429,2100.0
2006-03-09 14:35:00,31.62,31.62,31.58,31.58,2700.0,30.7429,30.7429,30.704,30.704,2700.0
2006-03-09 14:40:00,31.58,31.58,31.45,31.45,3700.0,30.704,30.704,30.5776,30.5776,3700.0
2006-03-09 14:45:00,31.46,31.48,31.44,31.47,5200.0,30.5873,30.6067,30.5679,30.597,5200.0
2006-03-09 14:50:00,31.47,31.5,31.43,31.48,4200.0,30.597,30.6262,30.5581,30.6067,4200.0
2006-03-09 14:55:00,31.47,31.47,31.4,31.43,5100.0,30.597,30.597,30.529,30.5581,5100.0
2006-03-09 15:00:00,31.42,31.42,31.35,31.36,5800.0,30.5484,30.5484,30.4804,30.4901,5800.0
2006-03-09 15:05:00,31.36,31.37,31.32,31.32,6000.0,30.4901,30.4998,30.4512,30.4512,6000.0
2006-03-09 15:10:00,31.31,31.37,31.28,31.37,5700.0,30.4415,30.4998,30.4123,30.4998,5700.0
2006-03-09 15:15:00,31.36,31.38,31.32,31.36,6600.0,30.4901,30.5095,30.4512,30.4901,6600.0
2006-03-09 15:20:00,31.37,31.37,31.34,31.34,1400.0,30.4998,30.4998,30.4706,30.4706,1400.0
2006-03-09 15:25:00,31.34,31.34,31.29,31.29,5000.0,30.4706,30.4706,30.422,30.422,5000.0
2006-03-09 15:30:00,31.3,31.31,31.28,31.29,1900.0,30.4317,30.4415,30.4123,30.422,1900.0
2006-03-09 15:35:00,31.28,31.38,31.26,31.38,5800.0,30.4123,30.5095,30.3928,30.5095,5800.0
2006-03-09 15:40:00,31.38,31.38,31.33,31.34,11200.0,30.5095,30.5095,30.4609,30.4706,11200.0
2006-03-09 15:45:00,31.34,31.37,31.32,31.33,10300.0,30.4706,30.4998,30.4512,30.4609,10300.0
2006-03-09 15:50:00,31.31,31.33,31.26,31.33,13100.0,30.4415,30.4609,30.3928,30.4609,13100.0
2006-03-09 15:55:00,31.33,31.34,31.27,31.29,15400.0,30.4609,30.4706,30.4026,30.422,15400.0
2006-03-10 09:30:00,31.2,31.2,30.91,30.92,15100.0,30.3345,30.3345,30.0526,30.0623,15100.0
2006-03-10 09:35:00,30.97,31.01,30.72,30.72,12200.0,30.1109,30.1498,29.8678,29.8678,12200.0
2006-03-10 09:40:00,30.73,30.93,30.44,30.93,16900.0,29.8776,30.072,29.5956,30.072,16900.0
2006-03-10 09:45:00,30.93,30.93,30.79,30.88,12100.0,30.072,30.072,29.9359,30.0234,12100.0
2006-03-10 09:50:00,30.9,31.1,30.88,31.1,4200.0,30.0428,30.2373,30.0234,30.2373,4200.0
2006-03-10 09:55:00,31.05,31.16,31.05,31.16,7700.0,30.1887,30.2956,30.1887,30.2956,7700.0
2006-03-10 10:00:00,31.17,31.17,31.16,31.17,2200.0,30.3053,30.3053,30.2956,30.3053,2200.0
2006-03-10 10:05:00,31.15,31.23,31.09,31.23,8600.0,30.2859,30.3637,30.2276,30.3637,8600.0
2006-03-10 10:10:00,31.19,31.42,31.19,31.42,8300.0,30.3248,30.5484,30.3248,30.5484,8300.0
2006-03-10 10:15:00,31.42,31.43,31.39,31.41,6500.0,30.5484,30.5581,30.5192,30.5387,6500.0
2006-03-10 10:20:00,31.41,31.41,31.35,31.38,8100.0,30.5387,30.5387,30.4804,30.5095,8100.0
2006-03-10 10:25:00,31.39,31.51,31.39,31.51,18800.0,30.5192,30.6359,30.5192,30.6359,18800.0
2006-03-10 10:30:00,31.52,31.56,31.49,31.54,16000.0,30.6456,30.6845,30.6165,30.6651,16000.0
2006-03-10 10:35:00,31.54,31.62,31.54,31.61,14500.0,30.6651,30.7429,30.6651,30.7331,14500.0
2006-03-10 10:40:00,31.62,31.71,31.62,31.71,13700.0,30.7429,30.8304,30.7429,30.8304,13700.0
2006-03-10 10:45:00,31.68,31.69,31.64,31.64,8900.0,30.8012,30.8109,30.7623,30.7623,8900.0
2006-03-10 10:50:00,31.63,31.63,31.53,31.56,11400.0,30.7526,30.7526,30.6554,30.6845,11400.0
2006-03-10 10:55:00,31.55,31.57,31.51,31.52,4600.0,30.6748,30.6943,30.6359,30.6456,4600.0
2006-03-10 11:00:00,31.5,31.5,31.44,31.45,3700.0,30.6262,30.6262,30.5679,30.5776,3700.0
2006-03-10 11:05:00,31.42,31.44,31.38,31.43,5500.0,30.5484,30.5679,30.5095,30.5581,5500.0
2006-03-10 11:10:00,31.44,31.44,31.42,31.44,1600.0,30.5679,30.5679,30.5484,30.5679,1600.0
2006-03-10 11:15:00,31.44,31.48,31.44,31.48,5000.0,30.5679,30.6067,30.5679,30.6067,5000.0
2006-03-10 11:20:00,31.48,31.48,31.47,31.47,3600.0,30.6067,30.6067,30.597,30.597,3600.0
2006-03-10 11:25:00,31.47,31.5,31.47,31.49,5200.0,30.597,30.6262,30.597,30.6165,5200.0
2006-03-10 11:30:00,31.49,31.5,31.45,31.45,5800.0,30.6165,30.6262,30.5776,30.5776,5800.0
2006-03-10 11:35:00,31.45,31.48,31.44,31.48,1200.0,30.5776,30.6067,30.5679,30.6067,1200.0
2006-03-10 11:40:00,31.48,31.49,31.46,31.47,1200.0,30.6067,30.6165,30.5873,30.597,1200.0
2006-03-10 11:45:00,31.49,31.49,31.45,31.47,3800.0,30.6165,30.6165,30.5776,30.597,3800.0
2006-03-10 11:50:00,31.45,31.46,31.43,31.44,2400.0,30.5776,30.5873,30.5581,30.5679,2400.0
2006-03-10 11:55:00,31.44,31.44,31.42,31.43,800.0,30.5679,30.5679,30.5484,30.5581,800.0
2006-03-10 12:00:00,31.43,31.47,31.43,31.46,4400.0,30.5581,30.597,30.5581,30.5873,4400.0
2006-03-10 12:05:00,31.47,31.49,31.46,31.48,7300.0,30.597,30.6165,30.5873,30.6067,7300.0
2006-03-10 12:10:00,31.48,31.48,31.43,31.43,2300.0,30.6067,30.6067,30.5581,30.5581,2300.0
2006-03-10 12:15:00,31.43,31.45,31.42,31.44,5200.0,30.5581,30.5776,30.5484,30.5679,5200.0
2006-03-10 12:20:00,31.41,31.44,31.41,31.42,900.0,30.5387,30.5679,30.5387,30.5484,900.0
2006-03-10 12:25:00,31.42,31.49,31.41,31.46,5600.0,30.5484,30.6165,30.5387,30.5873,5600.0
2006-03-10 12:30:00,31.47,31.48,31.46,31.46,2700.0,30.597,30.6067,30.5873,30.5873,2700.0
2006-03-10 12:35:00,31.45,31.47,31.45,31.46,7400.0,30.5776,30.597,30.5776,30.5873,7400.0
2006-03-10 12:40:00,31.46,31.49,31.46,31.48,2000.0,30.5873,30.6165,30.5873,30.6067,2000.0
2006-03-10 12:45:00,31.49,31.49,31.44,31.44,3900.0,30.6165,30.6165,30.5679,30.5679,3900.0
2006-03-10 12:50:00,31.43,31.43,31.41,31.42,1700.0,30.5581,30.5581,30.5387,30.5484,1700.0
2006-03-10 12:55:00,31.42,31.42,31.41,31.41,900.0,30.5484,30.5484,30.5387,30.5387,900.0
2006-03-10 13:00:00,31.43,31.45,31.42,31.43,22700.0,30.5581,30.5776,30.5484,30.5581,22700.0
2006-03-10 13:05:00,31.44,31.45,31.44,31.45,2400.0,30.5679,30.5776,30.5679,30.5776,2400.0
2006-03-10 13:10:00,31.46,31.48,31.4,31.4,7400.0,30.5873,30.6067,30.529,30.529,7400.0
2006-03-10 13:15:00,31.4,31.41,31.4,31.4,3000.0,30.529,30.5387,30.529,30.529,3000.0
2006-03-10 13:20:00,31.4,31.4,31.39,31.39,1200.0,30.529,30.529,30.5192,30.5192,1200.0
2006-03-10 13:25:00,31.39,31.43,31.37,31.37,6000.0,30.5192,30.5581,30.4998,30.4998,6000.0
2006-03-10 13:30:00,31.36,31.36,31.28,31.28,7200.0,30.4901,30.4901,30.4123,30.4123,7200.0
2006-03-10 13:35:00,31.29,31.29,31.26,31.28,4800.0,30.422,30.422,30.3928,30.4123,4800.0
2006-03-10 13:40:00,31.27,31.29,31.27,31.29,1200.0,30.4026,30.422,30.4026,30.422,1200.0
2006-03-10 13:45:00,31.27,31.28,31.22,31.26,3800.0,30.4026,30.4123,30.354,30.3928,3800.0
2006-03-10 13:50:00,31.27,31.27,31.26,31.27,4500.0,30.4026,30.4026,30.3928,30.4026,4500.0
2006-03-10 13:55:00,31.27,31.35,31.27,31.35,10300.0,30.4026,30.4804,30.4026,30.4804,10300.0
2006-03-10 14:00:00,31.34,31.39,31.34,31.39,8400.0,30.4706,30.5192,30.4706,30.5192,8400.0
2006-03-10 14:05:00,31.4,31.45,31.37,31.37,8600.0,30.529,30.5776,30.4998,30.4998,8600.0
2006-03-10 14:10:00,31.37,31.38,31.36,31.37,8800.0,30.4998,30.5095,30.4901,30.4998,8800.0
2006-03-10 14:15:00,31.37,31.37,31.33,31.34,4600.0,30.4998,30.4998,30.4609,30.4706,4600.0
2006-03-10 14:20:00,31.34,31.34,31.33,31.34,2400.0,30.4706,30.4706,30.4609,30.4706,2400.0
2006-03-10 14:25:00,31.34,31.35,31.3,31.31,6000.0,30.4706,30.4804,30.4317,30.4415,6000.0
2006-03-10 14:30:00,31.3,31.3,31.28,31.29,1900.0,30.4317,30.4317,30.4123,30.422,1900.0
2006-03-10 14:35:00,31.29,31.29,31.27,31.29,2100.0,30.422,30.422,30.4026,30.422,2100.0
2006-03-10 14:40:00,31.29,31.29,31.27,31.28,3300.0,30.422,30.422,30.4026,30.4123,3300.0
2006-03-10 14:45:00,31.29,31.3,31.25,31.25,8600.0,30.422,30.4317,30.3831,30.3831,8600.0
2006-03-10 14:50:00,31.26,31.31,31.25,31.31,6500.0,30.3928,30.4415,30.3831,30.4415,6500.0
2006-03-10 14:55:00,31.31,31.31,31.22,31.26,5200.0,30.4415,30.4415,30.354,30.3928,5200.0
2006-03-10 15:00:00,31.23,31.28,31.23,31.26,14400.0,30.3637,30.4123,30.3637,30.3928,14400.0
2006-03-10 15:05:00,31.25,31.27,31.23,31.27,6600.0,30.3831,30.4026,30.3637,30.4026,6600.0
2006-03-10 15:10:00,31.26,31.29,31.26,31.29,13000.0,30.3928,30.422,30.3928,30.422,13000.0
2006-03-10 15:15:00,31.28,31.35,31.27,31.34,16000.0,30.4123,30.4804,30.4026,30.4706,16000.0
2006-03-10 15:20:00,31.34,31.35,31.3,31.31,10600.0,30.4706,30.4804,30.4317,30.4415,10600.0
2006-03-10 15:25:00,31.32,31.34,31.31,31.33,4800.0,30.4512,30.4706,30.4415,30.4609,4800.0
2006-03-10 15:30:00,31.35,31.43,31.34,31.37,20400.0,30.4804,30.5581,30.4706,30.4998,20400.0
2006-03-10 15:35:00,31.37,31.4,31.37,31.38,11200.0,30.4998,30.529,30.4998,30.5095,11200.0
2006-03-10 15:40:00,31.38,31.38,31.35,31.35,6300.0,30.5095,30.5095,30.4804,30.4804,6300.0
2006-03-10 15:45:00,31.35,31.38,31.35,31.35,8100.0,30.4804,30.5095,30.4804,30.4804,8100.0
2006-03-10 15:50:00,31.35,31.36,31.31,31.35,16400.0,30.4804,30.4901,30.4415,30.4804,16400.0
2006-03-10 15:55:00,31.34,31.37,31.34,31.37,13200.0,30.4706,30.4998,30.4706,30.4998,13200.0
2006-03-13 09:30:00,31.5,31.64,31.5,31.6,4900.0,30.6262,30.7623,30.6262,30.7234,4900.0
2006-03-13 09:35:00,31.62,31.64,31.6,31.63,3100.0,30.7429,30.7623,30.7234,30.7526,3100.0
2006-03-13 09:40:00,31.62,31.64,31.57,31.61,4500.0,30.7429,30.7623,30.6943,30.7331,4500.0
2006-03-13 09:45:00,31.6,31.73,31.6,31.73,5600.0,30.7234,30.8498,30.7234,30.8498,5600.0
2006-03-13 09:50:00,31.72,31.72,31.59,31.6,10400.0,30.8401,30.8401,30.7137,30.7234,10400.0
2006-03-13 09:55:00,31.59,31.68,31.59,31.68,10100.0,30.7137,30.8012,30.7137,30.8012,10100.0
2006-03-13 10:00:00,31.69,31.89,31.66,31.78,9100.0,30.8109,31.0054,30.7818,30.8984,9100.0
2006-03-13 10:05:00,31.79,31.93,31.79,31.88,10000.0,30.9081,31.0443,30.9081,30.9957,10000.0
2006-03-13 10:10:00,31.91,31.92,31.88,31.89,7000.0,31.0248,31.0345,30.9957,31.0054,7000.0
2006-03-13 10:15:00,31.89,31.97,31.89,31.97,25000.0,31.0054,31.0832,31.0054,31.0832,25000.0
2006-03-13 10:20:00,31.97,31.97,31.88,31.91,2500.0,31.0832,31.0832,30.9957,31.0248,2500.0
2006-03-13 10:25:00,31.95,31.97,31.89,31.93,7700.0,31.0637,31.0832,31.0054,31.0443,7700.0
2006-03-13 10:30:00,31.94,32.2,31.94,32.2,34900.0,31.054,31.3068,31.054,31.3068,34900.0
2006-03-13 10:35:00,32.22,32.3,32.2,32.25,11100.0,31.3262,31.404,31.3068,31.3554,11100.0
2006-03-13 10:40:00,32.22,32.22,32.12,32.15,6200.0,31.3262,31.3262,31.229,31.2582,6200.0
2006-03-13 10:45:00,32.16,32.25,32.14,32.17,10600.0,31.2679,31.3554,31.2484,31.2776,10600.0
2006-03-13 10:50:00,32.15,32.15,32.05,32.08,5500.0,31.2582,31.2582,31.1609,31.1901,5500.0
2006-03-13 10:55:00,32.09,32.11,32.01,32.01,7800.0,31.1998,31.2193,31.122,31.122,7800.0
2006-03-13 11:00:00,32.02,32.08,32.02,32.04,4900.0,31.1318,31.1901,31.1318,31.1512,4900.0
2006-03-13 11:05:00,32.04,32.05,31.92,31.93,8600.0,31.1512,31.1609,31.0345,31.0443,8600.0
2006-03-13 11:10:00,31.93,32.0,31.93,32.0,12200.0,31.0443,31.1123,31.0443,31.1123,12200.0
2006-03-13 11:15:00,32.0,32.05,31.99,32.05,27800.0,31.1123,31.1609,31.1026,31.1609,27800.0
2006-03-13 11:20:00,32.05,32.15,32.04,32.1,9700.0,31.1609,31.2582,31.1512,31.2095,9700.0
2006-03-13 11:25:00,32.1,32.1,32.06,32.1,8600.0,31.2095,31.2095,31.1707,31.2095,8600.0
2006-03-13 11:30:00,32.1,32.1,32.08,32.09,4200.0,31.2095,31.2095,31.1901,31.1998,4200.0
2006-03-13 11:35:00,32.08,32.1,32.08,32.08,4900.0,31.1901,31.2095,31.1901,31.1901,4900.0
2006-03-13 11:40:00,32.1,32.13,32.05,32.06,20300.0,31.2095,31.2387,31.1609,31.1707,20300.0
2006-03-13 11:45:00,32.08,32.09,32.0,32.0,17400.0,31.1901,31.1998,31.1123,31.1123,17400.0
2006-03-13 11:50:00,32.0,32.1,32.0,32.1,12400.0,31.1123,31.2095,31.1123,31.2095,12400.0
2006-03-13 11:55:00,32.1,32.11,32.07,32.11,10400.0,31.2095,31.2193,31.1804,31.2193,10400.0
2006-03-13 12:00:00,32.14,32.15,32.05,32.14,8000.0,31.2484,31.2582,31.1609,31.2484,8000.0
2006-03-13 12:05:00,32.14,32.14,32.06,32.09,7100.0,31.2484,31.2484,31.1707,31.1998,7100.0
2006-03-13 12:10:00,32.08,32.11,32.07,32.1,7600.0,31.1901,31.2193,31.1804,31.2095,7600.0
2006-03-13 12:15:00,32.12,32.22,32.12,32.16,4600.0,31.229,31.3262,31.229,31.2679,4600.0
2006-03-13 12:20:00,32.18,32.2,32.18,32.19,2100.0,31.2873,31.3068,31.2873,31.2971,2100.0
2006-03-13 12:25:00,32.2,32.2,32.19,32.2,3500.0,31.3068,31.3068,31.2971,31.3068,3500.0
2006-03-13 12:30:00,32.19,32.2,32.15,32.2,21500.0,31.2971,31.3068,31.2582,31.3068,21500.0
2006-03-13 12:35:00,32.2,32.27,32.2,32.27,5600.0,31.3068,31.3748,31.3068,31.3748,5600.0
2006-03-13 12:40:00,32.26,32.27,32.25,32.26,3000.0,31.3651,31.3748,31.3554,31.3651,3000.0
2006-03-13 12:45:00,32.26,32.28,32.26,32.28,3000.0,31.3651,31.3846,31.3651,31.3846,3000.0
2006-03-13 12:50:00,32.27,32.28,32.22,32.22,4400.0,31.3748,31.3846,31.3262,31.3262,4400.0
2006-03-13 12:55:00,32.21,32.25,32.21,32.24,10600.0,31.3165,31.3554,31.3165,31.3457,10600.0
2006-03-13 13:00:00,32.25,32.25,32.19,32.2,2700.0,31.3554,31.3554,31.2971,31.3068,2700.0
2006-03-13 13:05:00,32.24,32.25,32.2,32.24,62500.0,31.3457,31.3554,31.3068,31.3457,62500.0
2006-03-13 13:10:00,32.23,32.25,32.2,32.2,6600.0,31.3359,31.3554,31.3068,31.3068,6600.0
2006-03-13 13:15:00,32.2,32.25,32.19,32.25,20100.0,31.3068,31.3554,31.2971,31.3554,20100.0
2006-03-13 13:20:00,32.25,32.25,32.21,32.25,18000.0,31.3554,31.3554,31.3165,31.3554,18000.0
2006-03-13 13:25:00,32.25,32.32,32.25,32.32,29600.0,31.3554,31.4234,31.3554,31.4234,29600.0
2006-03-13 13:30:00,32.32,32.42,32.31,32.34,13100.0,31.4234,31.5207,31.4137,31.4429,13100.0
2006-03-13 13:35:00,32.36,32.4,32.36,32.38,6700.0,31.4623,31.5012,31.4623,31.4818,6700.0
2006-03-13 13:40:00,32.39,32.39,32.25,32.32,35900.0,31.4915,31.4915,31.3554,31.4234,35900.0
2006-03-13 13:45:00,32.31,32.32,32.27,32.3,15800.0,31.4137,31.4234,31.3748,31.404,15800.0
2006-03-13 13:50:00,32.33,32.35,32.31,32.34,3700.0,31.4332,31.4526,31.4137,31.4429,3700.0
2006-03-13 13:55:00,32.34,32.34,32.27,32.29,7200.0,31.4429,31.4429,31.3748,31.3943,7200.0
2006-03-13 14:00:00,32.31,32.39,32.31,32.32,9500.0,31.4137,31.4915,31.4137,31.4234,9500.0
2006-03-13 14:05:00,32.32,32.33,32.31,32.33,2900.0,31.4234,31.4332,31.4137,31.4332,2900.0
2006-03-13 14:10:00,32.35,32.37,32.33,32.33,17400.0,31.4526,31.4721,31.4332,31.4332,17400.0
2006-03-13 14:15:00,32.31,32.36,32.3,32.33,21100.0,31.4137,31.4623,31.404,31.4332,21100.0
2006-03-13 14:20:00,32.33,32.35,32.31,32.34,5400.0,31.4332,31.4526,31.4137,31.4429,5400.0
2006-03-13 14:25:00,32.34,32.37,32.31,32.31,5200.0,31.4429,31.4721,31.4137,31.4137,5200.0
2006-03-13 14:30:00,32.31,32.37,32.3,32.35,9300.0,31.4137,31.4721,31.404,31.4526,9300.0
2006-03-13 14:35:00,32.36,32.36,32.3,32.31,8100.0,31.4623,31.4623,31.404,31.4137,8100.0
2006-03-13 14:40:00,32.32,32.32,32.25,32.25,11200.0,31.4234,31.4234,31.3554,31.3554,11200.0
2006-03-13 14:45:00,32.23,32.23,32.2,32.2,6100.0,31.3359,31.3359,31.3068,31.3068,6100.0
2006-03-13 14:50:00,32.2,32.23,32.2,32.23,3100.0,31.3068,31.3359,31.3068,31.3359,3100.0
2006-03-13 14:55:00,32.22,32.22,32.15,32.15,5600.0,31.3262,31.3262,31.2582,31.2582,5600.0
2006-03-13 15:00:00,32.15,32.2,32.15,32.19,62800.0,31.2582,31.3068,31.2582,31.2971,62800.0
2006-03-13 15:05:00,32.19,32.25,32.18,32.25,21000.0,31.2971,31.3554,31.2873,31.3554,21000.0
2006-03-13 15:10:00,32.24,32.25,32.23,32.25,5400.0,31.3457,31.3554,31.3359,31.3554,5400.0
2006-03-13 15:15:00,32.25,32.25,32.2,32.2,3400.0,31.3554,31.3554,31.3068,31.3068,3400.0
2006-03-13 15:20:00,32.21,32.24,32.19,32.21,12700.0,31.3165,31.3457,31.2971,31.3165,12700.0
2006-03-13 15:25:00,32.21,32.21,32.13,32.14,12700.0,31.3165,31.3165,31.2387,31.2484,12700.0
2006-03-13 15:30:00,32.15,32.25,32.15,32.2,14000.0,31.2582,31.3554,31.2582,31.3068,14000.0
2006-03-13 15:35:00,32.2,32.25,32.2,32.25,6200.0,31.3068,31.3554,31.3068,31.3554,6200.0
2006-03-13 15:40:00,32.26,32.35,32.25,32.33,54200.0,31.3651,31.4526,31.3554,31.4332,54200.0
2006-03-13 15:45:00,32.31,32.35,32.27,32.35,63800.0,31.4137,31.4526,31.3748,31.4526,63800.0
2006-03-13 15:50:00,32.35,32.5,32.35,32.46,108800.0,31.4526,31.5985,31.4526,31.5596,108800.0
2006-03-13 15:55:00,32.45,32.59,32.45,32.56,71200.0,31.5498,31.686,31.5498,31.6568,71200.0
2006-03-14 09:30:00,32.56,32.56,32.46,32.46,7100.0,31.6568,31.6568,31.5596,31.5596,7100.0
2006-03-14 09:35:00,32.4,32.41,32.3,32.3,3500.0,31.5012,31.5109,31.404,31.404,3500.0
2006-03-14 09:40:00,32.3,32.41,32.24,32.4,12500.0,31.404,31.5109,31.3457,31.5012,12500.0
2006-03-14 09:45:00,32.4,32.59,32.39,32.59,11500.0,31.5012,31.686,31.4915,31.686,11500.0
2006-03-14 09:50:00,32.57,32.75,32.57,32.7,16400.0,31.6665,31.8415,31.6665,31.7929,16400.0
2006-03-14 09:55:00,32.7,32.71,32.57,32.57,8700.0,31.7929,31.8026,31.6665,31.6665,8700.0
2006-03-14 10:00:00,32.58,32.58,32.45,32.45,7200.0,31.6762,31.6762,31.5498,31.5498,7200.0
2006-03-14 10:05:00,32.46,32.5,32.46,32.48,6300.0,31.5596,31.5985,31.5596,31.579,6300.0
2006-03-14 10:10:00,32.45,32.5,32.42,32.48,23600.0,31.5498,31.5985,31.5207,31.579,23600.0
2006-03-14 10:15:00,32.48,32.58,32.48,32.54,13000.0,31.579,31.6762,31.579,31.6373,13000.0
2006-03-14 10:20:00,32.55,32.62,32.54,32.59,6500.0,31.6471,31.7151,31.6373,31.686,6500.0
2006-03-14 10:25:00,32.59,32.59,32.52,32.58,3400.0,31.686,31.686,31.6179,31.6762,3400.0
2006-03-14 10:30:00,32.56,32.61,32.56,32.6,2500.0,31.6568,31.7054,31.6568,31.6957,2500.0
2006-03-14 10:35:00,32.6,32.66,32.55,32.57,32400.0,31.6957,31.754,31.6471,31.6665,32400.0
2006-03-14 10:40:00,32.58,32.61,32.54,32.55,19800.0,31.6762,31.7054,31.6373,31.6471,19800.0
2006-03-14 10:45:00,32.53,32.62,32.52,32.6,24300.0,31.6276,31.7151,31.6179,31.6957,24300.0
2006-03-14 10:50:00,32.59,32.6,32.58,32.6,6200.0,31.686,31.6957,31.6762,31.6957,6200.0
2006-03-14 10:55:00,32.62,32.69,32.61,32.69,3700.0,31.7151,31.7832,31.7054,31.7832,3700.0
2006-03-14 11:00:00,32.67,32.67,32.66,32.66,3600.0,31.7637,31.7637,31.754,31.754,3600.0
2006-03-14 11:05:00,32.67,32.71,32.66,32.71,2300.0,31.7637,31.8026,31.754,31.8026,2300.0
2006-03-14 11:10:00,32.71,32.83,32.7,32.81,10400.0,31.8026,31.9193,31.7929,31.8999,10400.0
2006-03-14 11:15:00,32.79,32.88,32.79,32.85,9900.0,31.8804,31.9679,31.8804,31.9387,9900.0
2006-03-14 11:20:00,32.86,33.07,32.86,33.07,17700.0,31.9485,32.1526,31.9485,32.1526,17700.0
2006-03-14 11:25:00,33.06,33.07,32.98,32.98,9700.0,32.1429,32.1526,32.0651,32.0651,9700.0
2006-03-14 11:30:00,32.99,33.15,32.99,33.09,11000.0,32.0749,32.2304,32.0749,32.1721,11000.0
2006-03-14 11:35:00,33.08,33.16,32.96,32.96,11500.0,32.1624,32.2401,32.0457,32.0457,11500.0
2006-03-14 11:40:00,32.98,33.11,32.98,33.07,36900.0,32.0651,32.1915,32.0651,32.1526,36900.0
2006-03-14 11:45:00,33.07,33.09,33.05,33.09,8200.0,32.1526,32.1721,32.1332,32.1721,8200.0
2006-03-14 11:50:00,33.06,33.07,33.04,33.06,3500.0,32.1429,32.1526,32.1235,32.1429,3500.0
2006-03-14 11:55:00,33.06,33.16,33.06,33.16,4800.0,32.1429,32.2401,32.1429,32.2401,4800.0
2006-03-14 12:00:00,33.17,33.25,33.16,33.22,6700.0,32.2499,32.3276,32.2401,32.2985,6700.0
2006-03-14 12:05:00,33.22,33.22,33.14,33.16,4200.0,32.2985,32.2985,32.2207,32.2401,4200.0
2006-03-14 12:10:00,33.16,33.2,33.12,33.12,20800.0,32.2401,32.279,32.2013,32.2013,20800.0
2006-03-14 12:15:00,33.12,33.12,33.08,33.09,2100.0,32.2013,32.2013,32.1624,32.1721,2100.0
2006-03-14 12:20:00,33.08,33.08,33.05,33.08,1700.0,32.1624,32.1624,32.1332,32.1624,1700.0
2006-03-14 12:25:00,33.05,33.16,33.05,33.13,6700.0,32.1332,32.2401,32.1332,32.211,6700.0
2006-03-14 12:30:00,33.12,33.12,33.07,33.08,2800.0,32.2013,32.2013,32.1526,32.1624,2800.0
2006-03-14 12:35:00,33.06,33.06,33.05,33.05,1100.0,32.1429,32.1429,32.1332,32.1332,1100.0
2006-03-14 12:40:00,33.06,33.07,33.02,33.06,53400.0,32.1429,32.1526,32.104,32.1429,53400.0
2006-03-14 12:45:00,33.05,33.06,33.04,33.06,5100.0,32.1332,32.1429,32.1235,32.1429,5100.0
2006-03-14 12:50:00,33.05,33.08,33.05,33.08,3200.0,32.1332,32.1624,32.1332,32.1624,3200.0
2006-03-14 12:55:00,33.09,33.11,33.09,33.11,1400.0,32.1721,32.1915,32.1721,32.1915,1400.0
2006-03-14 13:00:00,33.12,33.35,33.12,33.32,12400.0,32.2013,32.4249,32.2013,32.3957,12400.0
2006-03-14 13:05:00,33.32,33.33,33.31,33.32,4600.0,32.3957,32.4054,32.386,32.3957,4600.0
2006-03-14 13:10:00,33.32,33.42,33.31,33.42,7100.0,32.3957,32.4929,32.386,32.4929,7100.0
2006-03-14 13:15:00,33.45,33.46,33.38,33.45,8000.0,32.5221,32.5318,32.454,32.5221,8000.0
2006-03-14 13:20:00,33.42,33.45,33.42,33.43,4600.0,32.4929,32.5221,32.4929,32.5027,4600.0
2006-03-14 13:25:00,33.43,33.43,33.41,33.41,4200.0,32.5027,32.5027,32.4832,32.4832,4200.0
2006-03-14 13:30:00,33.41,33.41,33.37,33.37,4400.0,32.4832,32.4832,32.4443,32.4443,4400.0
2006-03-14 13:35:00,33.35,33.36,33.34,33.34,5000.0,32.4249,32.4346,32.4152,32.4152,5000.0
2006-03-14 13:40:00,33.33,33.33,33.33,33.33,1700.0,32.4054,32.4054,32.4054,32.4054,1700.0
2006-03-14 13:45:00,33.33,33.44,33.33,33.42,10100.0,32.4054,32.5124,32.4054,32.4929,10100.0
2006-03-14 13:50:00,33.42,33.43,33.38,33.39,5400.0,32.4929,32.5027,32.454,32.4638,5400.0
2006-03-14 13:55:00,33.4,33.4,33.33,33.33,4500.0,32.4735,32.4735,32.4054,32.4054,4500.0
2006-03-14 14:00:00,33.33,33.33,33.2,33.21,6200.0,32.4054,32.4054,32.279,32.2888,6200.0
2006-03-14 14:05:00,33.22,33.26,33.21,33.25,3500.0,32.2985,32.3374,32.2888,32.3276,3500.0
2006-03-14 14:10:00,33.24,33.25,33.22,33.22,3800.0,32.3179,32.3276,32.2985,32.2985,3800.0
2006-03-14 14:15:00,33.23,33.23,33.19,33.2,4100.0,32.3082,32.3082,32.2693,32.279,4100.0
2006-03-14 14:20:00,33.19,33.27,33.17,33.24,9700.0,32.2693,32.3471,32.2499,32.3179,9700.0
2006-03-14 14:25:00,33.24,33.3,33.24,33.29,4400.0,32.3179,32.3763,32.3179,32.3665,4400.0
2006-03-14 14:30:00,33.28,33.3,33.26,33.3,5100.0,32.3568,32.3763,32.3374,32.3763,5100.0
2006-03-14 14:35:00,33.28,33.28,33.27,33.27,1500.0,32.3568,32.3568,32.3471,32.3471,1500.0
2006-03-14 14:40:00,33.27,33.29,33.24,33.26,6800.0,32.3471,32.3665,32.3179,32.3374,6800.0
2006-03-14 14:45:00,33.26,33.26,33.2,33.2,5600.0,32.3374,32.3374,32.279,32.279,5600.0
2006-03-14 14:50:00,33.19,33.22,33.18,33.18,4700.0,32.2693,32.2985,32.2596,32.2596,4700.0
2006-03-14 14:55:00,33.19,33.28,33.16,33.23,7100.0,32.2693,32.3568,32.2401,32.3082,7100.0
2006-03-14 15:00:00,33.23,33.24,33.22,33.22,4800.0,32.3082,32.3179,32.2985,32.2985,4800.0
2006-03-14 15:05:00,33.22,33.25,33.21,33.22,8600.0,32.2985,32.3276,32.2888,32.2985,8600.0
2006-03-14 15:10:00,33.22,33.23,33.21,33.21,7400.0,32.2985,32.3082,32.2888,32.2888,7400.0
2006-03-14 15:15:00,33.21,33.24,33.21,33.23,6500.0,32.2888,32.3179,32.2888,32.3082,6500.0
2006-03-14 15:20:00,33.23,33.24,33.21,33.22,7900.0,32.3082,32.3179,32.2888,32.2985,7900.0
2006-03-14 15:25:00,33.23,33.23,33.21,33.21,7500.0,32.3082,32.3082,32.2888,32.2888,7500.0
2006-03-14 15:30:00,33.21,33.28,33.21,33.27,9500.0,32.2888,32.3568,32.2888,32.3471,9500.0
2006-03-14 15:35:00,33.26,33.26,33.22,33.24,6000.0,32.3374,32.3374,32.2985,32.3179,6000.0
2006-03-14 15:40:00,33.24,33.27,33.23,33.27,13000.0,32.3179,32.3471,32.3082,32.3471,13000.0
2006-03-14 15:45:00,33.25,33.25,33.22,33.23,5200.0,32.3276,32.3276,32.2985,32.3082,5200.0
2006-03-14 15:50:00,33.23,33.37,33.22,33.34,20900.0,32.3082,32.4443,32.2985,32.4152,20900.0
2006-03-14 15:55:00,33.32,33.5,33.32,33.5,54200.0,32.3957,32.5707,32.3957,32.5707,54200.0
2006-03-15 09:30:00,33.5,33.51,33.5,33.51,4100.0,32.5707,32.5804,32.5707,32.5804,4100.0
2006-03-15 09:35:00,33.51,33.51,33.26,33.31,8600.0,32.5804,32.5804,32.3374,32.386,8600.0
2006-03-15 09:40:00,33.35,33.41,33.26,33.26,7300.0,32.4249,32.4832,32.3374,32.3374,7300.0
2006-03-15 09:45:00,33.25,33.33,33.17,33.33,8500.0,32.3276,32.4054,32.2499,32.4054,8500.0
2006-03-15 09:50:00,33.33,33.35,33.26,33.28,1800.0,32.4054,32.4249,32.3374,32.3568,1800.0
2006-03-15 09:55:00,33.33,33.48,33.33,33.48,5500.0,32.4054,32.5513,32.4054,32.5513,5500.0
2006-03-15 10:00:00,33.45,33.45,33.38,33.44,5200.0,32.5221,32.5221,32.454,32.5124,5200.0
2006-03-15 10:05:00,33.37,33.45,33.37,33.41,3500.0,32.4443,32.5221,32.4443,32.4832,3500.0
2006-03-15 10:10:00,33.48,33.48,33.39,33.4,4100.0,32.5513,32.5513,32.4638,32.4735,4100.0
2006-03-15 10:15:00,33.4,33.4,33.39,33.4,2800.0,32.4735,32.4735,32.4638,32.4735,2800.0
2006-03-15 10:20:00,33.4,33.41,33.37,33.39,7100.0,32.4735,32.4832,32.4443,32.4638,7100.0
2006-03-15 10:25:00,33.4,33.47,33.4,33.46,5300.0,32.4735,32.5415,32.4735,32.5318,5300.0
2006-03-15 10:30:00,33.45,33.48,33.45,33.48,2600.0,32.5221,32.5513,32.5221,32.5513,2600.0
2006-03-15 10:35:00,33.47,33.48,33.44,33.46,4000.0,32.5415,32.5513,32.5124,32.5318,4000.0
2006-03-15 10:40:00,33.45,33.45,33.43,33.44,13300.0,32.5221,32.5221,32.5027,32.5124,13300.0
2006-03-15 10:45:00,33.41,33.44,33.38,33.39,7000.0,32.4832,32.5124,32.454,32.4638,7000.0
2006-03-15 10:50:00,33.38,33.38,33.27,33.28,6600.0,32.454,32.454,32.3471,32.3568,6600.0
2006-03-15 10:55:00,33.25,33.29,33.25,33.28,4400.0,32.3276,32.3665,32.3276,32.3568,4400.0
2006-03-15 11:00:00,33.28,33.33,33.25,33.33,5300.0,32.3568,32.4054,32.3276,32.4054,5300.0
2006-03-15 11:05:00,33.35,33.39,33.35,33.36,2100.0,32.4249,32.4638,32.4249,32.4346,2100.0
2006-03-15 11:10:00,33.36,33.38,33.35,33.37,4600.0,32.4346,32.454,32.4249,32.4443,4600.0
2006-03-15 11:15:00,33.37,33.37,33.32,33.32,8300.0,32.4443,32.4443,32.3957,32.3957,8300.0
2006-03-15 11:20:00,33.33,33.36,33.33,33.36,5000.0,32.4054,32.4346,32.4054,32.4346,5000.0
2006-03-15 11:25:00,33.34,33.35,33.31,33.32,1900.0,32.4152,32.4249,32.386,32.3957,1900.0
2006-03-15 11:30:00,33.32,33.32,33.3,33.3,3500.0,32.3957,32.3957,32.3763,32.3763,3500.0
2006-03-15 11:35:00,33.3,33.3,33.28,33.29,5800.0,32.3763,32.3763,32.3568,32.3665,5800.0
2006-03-15 11:40:00,33.28,33.28,33.23,33.23,7600.0,32.3568,32.3568,32.3082,32.3082,7600.0
2006-03-15 11:45:00,33.23,33.23,33.18,33.18,5100.0,32.3082,32.3082,32.2596,32.2596,5100.0
2006-03-15 11:50:00,33.15,33.21,33.13,33.21,8400.0,32.2304,32.2888,32.211,32.2888,8400.0
2006-03-15 11:55:00,33.2,33.22,33.2,33.21,1300.0,32.279,32.2985,32.279,32.2888,1300.0
2006-03-15 12:00:00,33.21,33.21,33.21,33.21,600.0,32.2888,32.2888,32.2888,32.2888,600.0
2006-03-15 12:05:00,33.22,33.26,33.21,33.26,7400.0,32.2985,32.3374,32.2888,32.3374,7400.0
2006-03-15 12:10:00,33.3,33.39,33.3,33.39,2100.0,32.3763,32.4638,32.3763,32.4638,2100.0
2006-03-15 12:15:00,33.39,33.45,33.39,33.45,11800.0,32.4638,32.5221,32.4638,32.5221,11800.0
2006-03-15 12:20:00,33.45,33.45,33.42,33.43,5700.0,32.5221,32.5221,32.4929,32.5027,5700.0
2006-03-15 12:25:00,33.43,33.43,33.3,33.36,5600.0,32.5027,32.5027,32.3763,32.4346,5600.0
2006-03-15 12:30:00,33.34,33.43,33.34,33.41,4200.0,32.4152,32.5027,32.4152,32.4832,4200.0
2006-03-15 12:35:00,33.43,33.43,33.41,33.41,900.0,32.5027,32.5027,32.4832,32.4832,900.0
2006-03-15 12:40:00,33.42,33.44,33.42,33.44,3400.0,32.4929,32.5124,32.4929,32.5124,3400.0
2006-03-15 12:45:00,33.44,33.45,33.44,33.45,3400.0,32.5124,32.5221,32.5124,32.5221,3400.0
2006-03-15 12:50:00,33.44,33.45,33.44,33.45,4200.0,32.5124,32.5221,32.5124,32.5221,4200.0
2006-03-15 12:55:00,33.45,33.45,33.45,33.45,9100.0,32.5221,32.5221,32.5221,32.5221,9100.0
2006-03-15 13:00:00,33.44,33.44,33.39,33.4,2500.0,32.5124,32.5124,32.4638,32.4735,2500.0
2006-03-15 13:05:00,33.4,33.42,33.4,33.42,4000.0,32.4735,32.4929,32.4735,32.4929,4000.0
2006-03-15 13:10:00,33.44,33.44,33.43,33.44,1700.0,32.5124,32.5124,32.5027,32.5124,1700.0
2006-03-15 13:15:00,33.46,33.49,33.46,33.48,2500.0,32.5318,32.561,32.5318,32.5513,2500.0
2006-03-15 13:20:00,33.49,33.49,33.46,33.48,6800.0,32.561,32.561,32.5318,32.5513,6800.0
2006-03-15 13:25:00,33.48,33.5,33.47,33.48,8100.0,32.5513,32.5707,32.5415,32.5513,8100.0
2006-03-15 13:30:00,33.45,33.5,33.45,33.5,5200.0,32.5221,32.5707,32.5221,32.5707,5200.0
2006-03-15 13:35:00,33.5,33.5,33.44,33.45,6200.0,32.5707,32.5707,32.5124,32.5221,6200.0
2006-03-15 13:40:00,33.45,33.47,33.45,33.47,4200.0,32.5221,32.5415,32.5221,32.5415,4200.0
2006-03-15 13:45:00,33.46,33.5,33.46,33.5,7400.0,32.5318,32.5707,32.5318,32.5707,7400.0
2006-03-15 13:50:00,33.5,33.5,33.5,33.5,3000.0,32.5707,32.5707,32.5707,32.5707,3000.0
2006-03-15 13:55:00,33.52,33.55,33.52,33.52,4100.0,32.5902,32.6193,32.5902,32.5902,4100.0
2006-03-15 14:00:00,33.53,33.53,33.48,33.5,16600.0,32.5999,32.5999,32.5513,32.5707,16600.0
2006-03-15 14:05:00,33.49,33.6,33.49,33.6,4800.0,32.561,32.6679,32.561,32.6679,4800.0
2006-03-15 14:10:00,33.61,33.66,33.6,33.66,10200.0,32.6777,32.7263,32.6679,32.7263,10200.0
2006-03-15 14:15:00,33.65,33.71,33.64,33.69,10000.0,32.7166,32.7749,32.7068,32.7554,10000.0
2006-03-15 14:20:00,33.71,33.72,33.68,33.7,5800.0,32.7749,32.7846,32.7457,32.7652,5800.0
2006-03-15 14:25:00,33.71,33.72,33.7,33.72,4800.0,32.7749,32.7846,32.7652,32.7846,4800.0
2006-03-15 14:30:00,33.73,33.75,33.72,33.74,5300.0,32.7943,32.8138,32.7846,32.8041,5300.0
2006-03-15 14:35:00,33.74,33.75,33.72,33.72,4600.0,32.8041,32.8138,32.7846,32.7846,4600.0
2006-03-15 14:40:00,33.72,33.76,33.72,33.76,13200.0,32.7846,32.8235,32.7846,32.8235,13200.0
2006-03-15 14:45:00,33.8,33.8,33.73,33.73,25200.0,32.8624,32.8624,32.7943,32.7943,25200.0
2006-03-15 14:50:00,33.74,33.76,33.74,33.75,6400.0,32.8041,32.8235,32.8041,32.8138,6400.0
2006-03-15 14:55:00,33.76,33.77,33.73,33.75,11100.0,32.8235,32.8332,32.7943,32.8138,11100.0
2006-03-15 15:00:00,33.74,33.78,33.73,33.73,10100.0,32.8041,32.8429,32.7943,32.7943,10100.0
2006-03-15 15:05:00,33.75,33.78,33.75,33.78,26300.0,32.8138,32.8429,32.8138,32.8429,26300.0
2006-03-15 15:10:00,33.78,34.0,33.78,33.92,65400.0,32.8429,33.0568,32.8429,32.9791,65400.0
2006-03-15 15:15:00,33.94,33.96,33.92,33.94,5100.0,32.9985,33.018,32.9791,32.9985,5100.0
2006-03-15 15:20:00,33.93,33.93,33.85,33.85,16600.0,32.9888,32.9888,32.911,32.911,16600.0
2006-03-15 15:25:00,33.86,33.91,33.86,33.88,9400.0,32.9207,32.9693,32.9207,32.9402,9400.0
2006-03-15 15:30:00,33.89,33.97,33.85,33.85,31600.0,32.9499,33.0277,32.911,32.911,31600.0
2006-03-15 15:35:00,33.84,33.9,33.84,33.9,16300.0,32.9013,32.9596,32.9013,32.9596,16300.0
2006-03-15 15:40:00,33.9,33.9,33.87,33.88,10500.0,32.9596,32.9596,32.9304,32.9402,10500.0
2006-03-15 15:45:00,33.88,33.88,33.82,33.84,13500.0,32.9402,32.9402,32.8818,32.9013,13500.0
2006-03-15 15:50:00,33.84,33.89,33.83,33.88,12800.0,32.9013,32.9499,32.8916,32.9402,12800.0
2006-03-15 15:55:00,33.89,33.9,33.88,33.88,8000.0,32.9499,32.9596,32.9402,32.9402,8000.0
2006-03-16 09:30:00,33.99,33.99,33.85,33.86,9300.0,33.0471,33.0471,32.911,32.9207,9300.0
2006-03-16 09:35:00,33.83,34.14,33.81,34.05,14200.0,32.8916,33.193,32.8721,33.1055,14200.0
2006-03-16 09:40:00,34.01,34.02,33.85,33.97,44200.0,33.0666,33.0763,32.911,33.0277,44200.0
2006-03-16 09:45:00,33.87,34.0,33.84,33.95,21800.0,32.9304,33.0568,32.9013,33.0082,21800.0
2006-03-16 09:50:00,33.95,33.96,33.85,33.86,21100.0,33.0082,33.018,32.911,32.9207,21100.0
2006-03-16 09:55:00,33.85,33.86,33.78,33.8,25600.0,32.911,32.9207,32.8429,32.8624,25600.0
2006-03-16 10:00:00,33.87,33.97,33.81,33.96,14800.0,32.9304,33.0277,32.8721,33.018,14800.0
2006-03-16 10:05:00,33.97,34.07,33.97,34.07,6700.0,33.0277,33.1249,33.0277,33.1249,6700.0
2006-03-16 10:10:00,34.09,34.1,34.07,34.08,2600.0,33.1443,33.1541,33.1249,33.1346,2600.0
2006-03-16 10:15:00,34.1,34.18,34.1,34.18,8600.0,33.1541,33.2318,33.1541,33.2318,8600.0
2006-03-16 10:20:00,34.14,34.2,34.1,34.17,35500.0,33.193,33.2513,33.1541,33.2221,35500.0
2006-03-16 10:25:00,34.12,34.17,34.09,34.09,17900.0,33.1735,33.2221,33.1443,33.1443,17900.0
2006-03-16 10:30:00,34.1,34.18,34.1,34.15,47900.0,33.1541,33.2318,33.1541,33.2027,47900.0
2006-03-16 10:35:00,34.15,34.2,34.06,34.11,13100.0,33.2027,33.2513,33.1152,33.1638,13100.0
2006-03-16 10:40:00,34.1,34.11,34.07,34.09,6100.0,33.1541,33.1638,33.1249,33.1443,6100.0
2006-03-16 10:45:00,34.09,34.09,34.03,34.06,7800.0,33.1443,33.1443,33.086,33.1152,7800.0
2006-03-16 10:50:00,34.07,34.12,34.05,34.11,12800.0,33.1249,33.1735,33.1055,33.1638,12800.0
2006-03-16 10:55:00,34.12,34.12,34.05,34.06,9600.0,33.1735,33.1735,33.1055,33.1152,9600.0
2006-03-16 11:00:00,34.09,34.15,34.07,34.08,11900.0,33.1443,33.2027,33.1249,33.1346,11900.0
2006-03-16 11:05:00,34.08,34.15,34.08,34.13,13000.0,33.1346,33.2027,33.1346,33.1832,13000.0
2006-03-16 11:10:00,34.13,34.18,34.13,34.15,10600.0,33.1832,33.2318,33.1832,33.2027,10600.0
2006-03-16 11:15:00,34.15,34.18,34.14,34.14,5900.0,33.2027,33.2318,33.193,33.193,5900.0
2006-03-16 11:20:00,34.14,34.21,34.14,34.21,3400.0,33.193,33.261,33.193,33.261,3400.0
2006-03-16 11:25:00,34.21,34.25,34.21,34.23,6800.0,33.261,33.2999,33.261,33.2805,6800.0
2006-03-16 11:30:00,34.24,34.3,34.22,34.24,9200.0,33.2902,33.3485,33.2707,33.2902,9200.0
2006-03-16 11:35:00,34.24,34.4,34.24,34.3,49300.0,33.2902,33.4457,33.2902,33.3485,49300.0
2006-03-16 11:40:00,34.3,34.34,34.3,34.32,41300.0,33.3485,33.3874,33.3485,33.368,41300.0
2006-03-16 11:45:00,34.34,34.36,34.34,34.35,5600.0,33.3874,33.4069,33.3874,33.3971,5600.0
2006-03-16 11:50:00,34.32,34.35,34.28,34.29,11700.0,33.368,33.3971,33.3291,33.3388,11700.0
2006-03-16 11:55:00,34.28,34.33,34.28,34.32,5300.0,33.3291,33.3777,33.3291,33.368,5300.0
2006-03-16 12:00:00,34.32,34.33,34.29,34.3,5100.0,33.368,33.3777,33.3388,33.3485,5100.0
2006-03-16 12:05:00,34.3,34.33,34.29,34.29,12000.0,33.3485,33.3777,33.3388,33.3388,12000.0
2006-03-16 12:10:00,34.28,34.3,34.26,34.3,11400.0,33.3291,33.3485,33.3096,33.3485,11400.0
2006-03-16 12:15:00,34.3,34.36,34.3,34.33,2400.0,33.3485,33.4069,33.3485,33.3777,2400.0
2006-03-16 12:20:00,34.31,34.39,34.3,34.37,7000.0,33.3582,33.436,33.3485,33.4166,7000.0
2006-03-16 12:25:00,34.37,34.5,34.37,34.49,8600.0,33.4166,33.543,33.4166,33.5332,8600.0
2006-03-16 12:30:00,34.49,34.5,34.43,34.43,24400.0,33.5332,33.543,33.4749,33.4749,24400.0
2006-03-16 12:35:00,34.44,34.46,34.42,34.42,10600.0,33.4846,33.5041,33.4652,33.4652,10600.0
2006-03-16 12:40:00,34.42,34.43,34.41,34.41,8800.0,33.4652,33.4749,33.4555,33.4555,8800.0
2006-03-16 12:45:00,34.41,34.41,34.39,34.4,17800.0,33.4555,33.4555,33.436,33.4457,17800.0
2006-03-16 12:50:00,34.4,34.4,34.39,34.39,5900.0,33.4457,33.4457,33.436,33.436,5900.0
2006-03-16 12:55:00,34.38,34.38,34.35,34.36,3800.0,33.4263,33.4263,33.3971,33.4069,3800.0
2006-03-16 13:00:00,34.35,34.39,34.35,34.39,17100.0,33.3971,33.436,33.3971,33.436,17100.0
2006-03-16 13:05:00,34.37,34.4,34.37,34.4,3800.0,33.4166,33.4457,33.4166,33.4457,3800.0
2006-03-16 13:10:00,34.4,34.4,34.35,34.36,9200.0,33.4457,33.4457,33.3971,33.4069,9200.0
2006-03-16 13:15:00,34.36,34.42,34.36,34.42,22700.0,33.4069,33.4652,33.4069,33.4652,22700.0
2006-03-16 13:20:00,34.39,34.43,34.36,34.43,3400.0,33.436,33.4749,33.4069,33.4749,3400.0
2006-03-16 13:25:00,34.43,34.43,34.38,34.38,29000.0,33.4749,33.4749,33.4263,33.4263,29000.0
2006-03-16 13:30:00,34.35,34.38,34.34,34.35,5700.0,33.3971,33.4263,33.3874,33.3971,5700.0
2006-03-16 13:35:00,34.32,34.38,34.32,34.36,4100.0,33.368,33.4263,33.368,33.4069,4100.0
2006-03-16 13:40:00,34.35,34.36,34.3,34.34,2400.0,33.3971,33.4069,33.3485,33.3874,2400.0
2006-03-16 13:45:00,34.32,34.35,34.27,34.3,6900.0,33.368,33.3971,33.3194,33.3485,6900.0
2006-03-16 13:50:00,34.3,34.31,34.23,34.24,6200.0,33.3485,33.3582,33.2805,33.2902,6200.0
2006-03-16 13:55:00,34.24,34.24,34.13,34.15,5600.0,33.2902,33.2902,33.1832,33.2027,5600.0
2006-03-16 14:00:00,34.14,34.15,34.07,34.09,5300.0,33.193,33.2027,33.1249,33.1443,5300.0
2006-03-16 14:05:00,34.1,34.19,34.1,34.18,6400.0,33.1541,33.2416,33.1541,33.2318,6400.0
2006-03-16 14:10:00,34.17,34.21,34.17,34.2,5600.0,33.2221,33.261,33.2221,33.2513,5600.0
2006-03-16 14:15:00,34.19,34.2,34.16,34.2,9200.0,33.2416,33.2513,33.2124,33.2513,9200.0
2006-03-16 14:20:00,34.24,34.24,34.18,34.21,4500.0,33.2902,33.2902,33.2318,33.261,4500.0
2006-03-16 14:25:00,34.21,34.24,34.21,34.24,4700.0,33.261,33.2902,33.261,33.2902,4700.0
2006-03-16 14:30:00,34.23,34.24,34.21,34.22,2500.0,33.2805,33.2902,33.261,33.2707,2500.0
2006-03-16 14:35:00,34.23,34.23,34.18,34.2,4700.0,33.2805,33.2805,33.2318,33.2513,4700.0
2006-03-16 14:40:00,34.21,34.21,34.19,34.21,3900.0,33.261,33.261,33.2416,33.261,3900.0
2006-03-16 14:45:00,34.19,34.23,34.17,34.21,6000.0,33.2416,33.2805,33.2221,33.261,6000.0
2006-03-16 14:50:00,34.21,34.25,34.18,34.2,6700.0,33.261,33.2999,33.2318,33.2513,6700.0
2006-03-16 14:55:00,34.2,34.21,34.16,34.2,10600.0,33.2513,33.261,33.2124,33.2513,10600.0
2006-03-16 15:00:00,34.22,34.28,34.22,34.26,6500.0,33.2707,33.3291,33.2707,33.3096,6500.0
2006-03-16 15:05:00,34.26,34.26,34.21,34.21,3400.0,33.3096,33.3096,33.261,33.261,3400.0
2006-03-16 15:10:00,34.21,34.26,34.21,34.24,8800.0,33.261,33.3096,33.261,33.2902,8800.0
2006-03-16 15:15:00,34.24,34.24,34.15,34.19,15900.0,33.2902,33.2902,33.2027,33.2416,15900.0
2006-03-16 15:20:00,34.21,34.23,34.17,34.21,19900.0,33.261,33.2805,33.2221,33.261,19900.0
2006-03-16 15:25:00,34.2,34.22,34.17,34.21,29800.0,33.2513,33.2707,33.2221,33.261,29800.0
2006-03-16 15:30:00,34.21,34.25,34.17,34.22,15600.0,33.261,33.2999,33.2221,33.2707,15600.0
2006-03-16 15:35:00,34.23,34.23,34.18,34.2,14000.0,33.2805,33.2805,33.2318,33.2513,14000.0
2006-03-16 15:40:00,34.18,34.2,34.16,34.17,16500.0,33.2318,33.2513,33.2124,33.2221,16500.0
2006-03-16 15:45:00,34.17,34.19,33.98,34.04,18500.0,33.2221,33.2416,33.0374,33.0957,18500.0
2006-03-16 15:50:00,34.04,34.07,34.0,34.01,13400.0,33.0957,33.1249,33.0568,33.0666,13400.0
2006-03-16 15:55:00,34.01,34.11,34.0,34.1,13100.0,33.0666,33.1638,33.0568,33.1541,13100.0
2006-03-17 09:30:00,34.11,34.11,34.05,34.06,401100.0,33.1638,33.1638,33.1055,33.1152,401100.0
2006-03-17 09:35:00,34.05,34.15,34.05,34.1,19100.0,33.1055,33.2027,33.1055,33.1541,19100.0
2006-03-17 09:40:00,34.08,34.08,33.96,34.01,4900.0,33.1346,33.1346,33.018,33.0666,4900.0
2006-03-17 09:45:00,34.01,34.05,34.0,34.01,6600.0,33.0666,33.1055,33.0568,33.0666,6600.0
2006-03-17 09:50:00,34.03,34.09,34.0,34.09,4600.0,33.086,33.1443,33.0568,33.1443,4600.0
2006-03-17 09:55:00,34.06,34.11,34.01,34.11,2400.0,33.1152,33.1638,33.0666,33.1638,2400.0
2006-03-17 10:00:00,34.11,34.12,34.06,34.11,37400.0,33.1638,33.1735,33.1152,33.1638,37400.0
2006-03-17 10:05:00,34.12,34.17,34.12,34.16,31700.0,33.1735,33.2221,33.1735,33.2124,31700.0
2006-03-17 10:10:00,34.16,34.27,34.1,34.18,7000.0,33.2124,33.3194,33.1541,33.2318,7000.0
2006-03-17 10:15:00,34.17,34.17,34.1,34.1,2200.0,33.2221,33.2221,33.1541,33.1541,2200.0
2006-03-17 10:20:00,34.1,34.12,34.08,34.12,3500.0,33.1541,33.1735,33.1346,33.1735,3500.0
2006-03-17 10:25:00,34.1,34.1,34.07,34.07,1700.0,33.1541,33.1541,33.1249,33.1249,1700.0
2006-03-17 10:30:00,34.05,34.05,33.91,33.91,8200.0,33.1055,33.1055,32.9693,32.9693,8200.0
2006-03-17 10:35:00,33.89,33.96,33.89,33.94,4900.0,32.9499,33.018,32.9499,32.9985,4900.0
2006-03-17 10:40:00,33.95,33.96,33.87,33.87,6400.0,33.0082,33.018,32.9304,32.9304,6400.0
2006-03-17 10:45:00,33.87,33.9,33.85,33.86,9600.0,32.9304,32.9596,32.911,32.9207,9600.0
2006-03-17 10:50:00,33.86,33.88,33.86,33.88,1800.0,32.9207,32.9402,32.9207,32.9402,1800.0
2006-03-17 10:55:00,33.9,33.95,33.85,33.85,3600.0,32.9596,33.0082,32.911,32.911,3600.0
2006-03-17 11:00:00,33.84,33.9,33.84,33.9,3500.0,32.9013,32.9596,32.9013,32.9596,3500.0
2006-03-17 11:05:00,33.95,34.05,33.95,34.0,10100.0,33.0082,33.1055,33.0082,33.0568,10100.0
2006-03-17 11:10:00,33.98,34.05,33.97,34.02,3600.0,33.0374,33.1055,33.0277,33.0763,3600.0
2006-03-17 11:15:00,34.02,34.03,33.98,33.98,4600.0,33.0763,33.086,33.0374,33.0374,4600.0
2006-03-17 11:20:00,33.98,34.0,33.97,33.97,1900.0,33.0374,33.0568,33.0277,33.0277,1900.0
2006-03-17 11:25:00,33.98,34.03,33.95,34.01,2100.0,33.0374,33.086,33.0082,33.0666,2100.0
2006-03-17 11:30:00,34.01,34.01,34.0,34.0,1500.0,33.0666,33.0666,33.0568,33.0568,1500.0
2006-03-17 11:35:00,34.0,34.01,34.0,34.0,2500.0,33.0568,33.0666,33.0568,33.0568,2500.0
2006-03-17 11:40:00,34.0,34.0,33.99,34.0,3600.0,33.0568,33.0568,33.0471,33.0568,3600.0
2006-03-17 11:45:00,34.0,34.02,34.0,34.01,4600.0,33.0568,33.0763,33.0568,33.0666,4600.0
2006-03-17 11:50:00,34.01,34.01,33.96,33.96,3900.0,33.0666,33.0666,33.018,33.018,3900.0
2006-03-17 11:55:00,33.96,34.0,33.96,33.98,14200.0,33.018,33.0568,33.018,33.0374,14200.0
2006-03-17 12:00:00,33.98,34.0,33.98,34.0,2700.0,33.0374,33.0568,33.0374,33.0568,2700.0
2006-03-17 12:05:00,34.0,34.0,33.97,33.97,4000.0,33.0568,33.0568,33.0277,33.0277,4000.0
2006-03-17 12:10:00,33.97,33.98,33.96,33.97,2000.0,33.0277,33.0374,33.018,33.0277,2000.0
2006-03-17 12:15:00,33.98,33.98,33.94,33.97,2700.0,33.0374,33.0374,32.9985,33.0277,2700.0
2006-03-17 12:20:00,33.98,33.99,33.98,33.98,6500.0,33.0374,33.0471,33.0374,33.0374,6500.0
2006-03-17 12:25:00,33.96,33.99,33.96,33.99,2300.0,33.018,33.0471,33.018,33.0471,2300.0
2006-03-17 12:30:00,33.99,34.0,33.97,33.98,3000.0,33.0471,33.0568,33.0277,33.0374,3000.0
2006-03-17 12:35:00,33.97,34.07,33.97,34.05,19500.0,33.0277,33.1249,33.0277,33.1055,19500.0
2006-03-17 12:40:00,34.06,34.07,34.0,34.0,6600.0,33.1152,33.1249,33.0568,33.0568,6600.0
2006-03-17 12:45:00,34.0,34.01,34.0,34.0,8800.0,33.0568,33.0666,33.0568,33.0568,8800.0
2006-03-17 12:50:00,34.0,34.01,34.0,34.01,3900.0,33.0568,33.0666,33.0568,33.0666,3900.0
2006-03-17 12:55:00,34.01,34.01,34.0,34.0,6900.0,33.0666,33.0666,33.0568,33.0568,6900.0
2006-03-17 13:00:00,34.01,34.01,33.99,34.01,27000.0,33.0666,33.0666,33.0471,33.0666,27000.0
2006-03-17 13:05:00,34.0,34.0,33.99,33.99,7100.0,33.0568,33.0568,33.0471,33.0471,7100.0
2006-03-17 13:10:00,33.99,34.04,33.98,34.04,1000.0,33.0471,33.0957,33.0374,33.0957,1000.0
2006-03-17 13:15:00,34.04,34.04,34.03,34.03,1400.0,33.0957,33.0957,33.086,33.086,1400.0
2006-03-17 13:20:00,34.04,34.04,34.0,34.01,2600.0,33.0957,33.0957,33.0568,33.0666,2600.0
2006-03-17 13:25:00,34.0,34.01,34.0,34.01,4400.0,33.0568,33.0666,33.0568,33.0666,4400.0
2006-03-17 13:30:00,34.01,34.01,34.01,34.01,900.0,33.0666,33.0666,33.0666,33.0666,900.0
2006-03-17 13:35:00,34.02,34.03,34.02,34.03,2100.0,33.0763,33.086,33.0763,33.086,2100.0
2006-03-17 13:40:00,34.03,34.03,34.02,34.03,1900.0,33.086,33.086,33.0763,33.086,1900.0
2006-03-17 13:45:00,34.03,34.04,34.03,34.04,6300.0,33.086,33.0957,33.086,33.0957,6300.0
2006-03-17 13:50:00,34.04,34.04,34.01,34.02,5900.0,33.0957,33.0957,33.0666,33.0763,5900.0
2006-03-17 13:55:00,34.02,34.02,34.0,34.0,6500.0,33.0763,33.0763,33.0568,33.0568,6500.0
2006-03-17 14:00:00,34.01,34.03,34.0,34.03,4400.0,33.0666,33.086,33.0568,33.086,4400.0
2006-03-17 14:05:00,34.04,34.04,34.0,34.01,5800.0,33.0957,33.0957,33.0568,33.0666,5800.0
2006-03-17 14:10:00,34.0,34.0,34.0,34.0,3600.0,33.0568,33.0568,33.0568,33.0568,3600.0
2006-03-17 14:15:00,34.0,34.0,34.0,34.0,500.0,33.0568,33.0568,33.0568,33.0568,500.0
2006-03-17 14:20:00,34.0,34.01,34.0,34.0,25900.0,33.0568,33.0666,33.0568,33.0568,25900.0
2006-03-17 14:25:00,34.0,34.0,33.99,34.0,28900.0,33.0568,33.0568,33.0471,33.0568,28900.0
2006-03-17 14:30:00,34.0,34.0,33.99,33.99,4700.0,33.0568,33.0568,33.0471,33.0471,4700.0
2006-03-17 14:35:00,33.98,33.99,33.97,33.97,4200.0,33.0374,33.0471,33.0277,33.0277,4200.0
2006-03-17 14:40:00,33.97,33.99,33.97,33.98,71100.0,33.0277,33.0471,33.0277,33.0374,71100.0
2006-03-17 14:45:00,33.98,33.98,33.89,33.91,4300.0,33.0374,33.0374,32.9499,32.9693,4300.0
2006-03-17 14:50:00,33.88,33.94,33.88,33.91,8900.0,32.9402,32.9985,32.9402,32.9693,8900.0
2006-03-17 14:55:00,33.94,33.95,33.92,33.95,3900.0,32.9985,33.0082,32.9791,33.0082,3900.0
2006-03-17 15:00:00,33.95,33.95,33.91,33.92,6300.0,33.0082,33.0082,32.9693,32.9791,6300.0
2006-03-17 15:05:00,33.92,33.92,33.89,33.92,7900.0,32.9791,32.9791,32.9499,32.9791,7900.0
2006-03-17 15:10:00,33.92,33.92,33.9,33.92,3100.0,32.9791,32.9791,32.9596,32.9791,3100.0
2006-03-17 15:15:00,33.92,33.92,33.9,33.91,7800.0,32.9791,32.9791,32.9596,32.9693,7800.0
2006-03-17 15:20:00,33.93,33.93,33.83,33.9,35200.0,32.9888,32.9888,32.8916,32.9596,35200.0
2006-03-17 15:25:00,33.92,33.92,33.85,33.85,17300.0,32.9791,32.9791,32.911,32.911,17300.0
2006-03-17 15:30:00,33.85,33.85,33.78,33.79,4900.0,32.911,32.911,32.8429,32.8527,4900.0
2006-03-17 15:35:00,33.78,33.83,33.78,33.83,12900.0,32.8429,32.8916,32.8429,32.8916,12900.0
2006-03-17 15:40:00,33.83,33.84,33.82,33.83,11200.0,32.8916,32.9013,32.8818,32.8916,11200.0
2006-03-17 15:45:00,33.84,33.84,33.81,33.82,11300.0,32.9013,32.9013,32.8721,32.8818,11300.0
2006-03-17 15:50:00,33.81,33.81,33.71,33.8,26700.0,32.8721,32.8721,32.7749,32.8624,26700.0
2006-03-17 15:55:00,33.79,33.8,33.77,33.8,28500.0,32.8527,32.8624,32.8332,32.8624,28500.0
2006-03-20 09:30:00,33.8,33.88,33.78,33.88,7700.0,32.8624,32.9402,32.8429,32.9402,7700.0
2006-03-20 09:35:00,33.8,33.87,33.7,33.81,18300.0,32.8624,32.9304,32.7652,32.8721,18300.0
2006-03-20 09:40:00,33.81,33.83,33.73,33.79,19500.0,32.8721,32.8916,32.7943,32.8527,19500.0
2006-03-20 09:45:00,33.79,33.8,33.73,33.78,36200.0,32.8527,32.8624,32.7943,32.8429,36200.0
2006-03-20 09:50:00,33.73,33.8,33.73,33.79,12500.0,32.7943,32.8624,32.7943,32.8527,12500.0
2006-03-20 09:55:00,33.8,33.82,33.76,33.78,9400.0,32.8624,32.8818,32.8235,32.8429,9400.0
2006-03-20 10:00:00,33.77,33.88,33.76,33.83,52900.0,32.8332,32.9402,32.8235,32.8916,52900.0
2006-03-20 10:05:00,33.83,33.91,33.79,33.8,32500.0,32.8916,32.9693,32.8527,32.8624,32500.0
2006-03-20 10:10:00,33.83,33.87,33.77,33.77,9100.0,32.8916,32.9304,32.8332,32.8332,9100.0
2006-03-20 10:15:00,33.78,33.82,33.78,33.81,34300.0,32.8429,32.8818,32.8429,32.8721,34300.0
2006-03-20 10:20:00,33.81,33.87,33.79,33.82,9900.0,32.8721,32.9304,32.8527,32.8818,9900.0
2006-03-20 10:25:00,33.82,33.82,33.71,33.73,10200.0,32.8818,32.8818,32.7749,32.7943,10200.0
2006-03-20 10:30:00,33.73,33.76,33.62,33.69,5800.0,32.7943,32.8235,32.6874,32.7554,5800.0
2006-03-20 10:35:00,33.63,33.66,33.55,33.65,22700.0,32.6971,32.7263,32.6193,32.7166,22700.0
2006-03-20 10:40:00,33.66,33.78,33.62,33.78,21200.0,32.7263,32.8429,32.6874,32.8429,21200.0
2006-03-20 10:45:00,33.77,33.79,33.7,33.74,29100.0,32.8332,32.8527,32.7652,32.8041,29100.0
2006-03-20 10:50:00,33.78,33.79,33.74,33.75,18300.0,32.8429,32.8527,32.8041,32.8138,18300.0
2006-03-20 10:55:00,33.76,33.78,33.73,33.75,5600.0,32.8235,32.8429,32.7943,32.8138,5600.0
2006-03-20 11:00:00,33.77,33.82,33.71,33.74,17900.0,32.8332,32.8818,32.7749,32.8041,17900.0
2006-03-20 11:05:00,33.76,33.81,33.75,33.81,9200.0,32.8235,32.8721,32.8138,32.8721,9200.0
2006-03-20 11:10:00,33.82,33.82,33.76,33.76,18800.0,32.8818,32.8818,32.8235,32.8235,18800.0
2006-03-20 11:15:00,33.77,33.8,33.73,33.73,14900.0,32.8332,32.8624,32.7943,32.7943,14900.0
2006-03-20 11:20:00,33.75,33.78,33.7,33.7,5200.0,32.8138,32.8429,32.7652,32.7652,5200.0
2006-03-20 11:25:00,33.72,33.79,33.7,33.76,4700.0,32.7846,32.8527,32.7652,32.8235,4700.0
2006-03-20 11:30:00,33.77,33.8,33.74,33.8,4700.0,32.8332,32.8624,32.8041,32.8624,4700.0
2006-03-20 11:35:00,33.77,33.85,33.75,33.85,36500.0,32.8332,32.911,32.8138,32.911,36500.0
2006-03-20 11:40:00,33.84,33.84,33.74,33.76,6300.0,32.9013,32.9013,32.8041,32.8235,6300.0
2006-03-20 11:45:00,33.76,33.79,33.73,33.76,3800.0,32.8235,32.8527,32.7943,32.8235,3800.0
2006-03-20 11:50:00,33.77,33.79,33.75,33.76,8500.0,32.8332,32.8527,32.8138,32.8235,8500.0
2006-03-20 11:55:00,33.76,33.78,33.74,33.76,7600.0,32.8235,32.8429,32.8041,32.8235,7600.0
2006-03-20 12:00:00,33.73,33.75,33.72,33.72,2000.0,32.7943,32.8138,32.7846,32.7846,2000.0
2006-03-20 12:05:00,33.73,33.75,33.69,33.69,1900.0,32.7943,32.8138,32.7554,32.7554,1900.0
2006-03-20 12:10:00,33.69,33.7,33.67,33.67,2100.0,32.7554,32.7652,32.736,32.736,2100.0
2006-03-20 12:15:00,33.67,33.67,33.64,33.65,6200.0,32.736,32.736,32.7068,32.7166,6200.0
2006-03-20 12:20:00,33.65,33.68,33.64,33.64,6100.0,32.7166,32.7457,32.7068,32.7068,6100.0
2006-03-20 12:25:00,33.65,33.69,33.65,33.65,2500.0,32.7166,32.7554,32.7166,32.7166,2500.0
2006-03-20 12:30:00,33.64,33.66,33.6,33.6,19400.0,32.7068,32.7263,32.6679,32.6679,19400.0
2006-03-20 12:35:00,33.61,33.64,33.61,33.62,2400.0,32.6777,32.7068,32.6777,32.6874,2400.0
2006-03-20 12:40:00,33.61,33.62,33.59,33.62,5700.0,32.6777,32.6874,32.6582,32.6874,5700.0
2006-03-20 12:45:00,33.61,33.68,33.61,33.66,5400.0,32.6777,32.7457,32.6777,32.7263,5400.0
2006-03-20 12:50:00,33.66,33.66,33.6,33.63,2100.0,32.7263,32.7263,32.6679,32.6971,2100.0
2006-03-20 12:55:00,33.63,33.68,33.63,33.66,2900.0,32.6971,32.7457,32.6971,32.7263,2900.0
2006-03-20 13:00:00,33.64,33.67,33.62,33.62,3100.0,32.7068,32.736,32.6874,32.6874,3100.0
2006-03-20 13:05:00,33.63,33.68,33.62,33.68,2900.0,32.6971,32.7457,32.6874,32.7457,2900.0
2006-03-20 13:10:00,33.68,33.7,33.66,33.69,6300.0,32.7457,32.7652,32.7263,32.7554,6300.0
2006-03-20 13:15:00,33.69,33.69,33.66,33.69,2300.0,32.7554,32.7554,32.7263,32.7554,2300.0
2006-03-20 13:20:00,33.68,33.68,33.64,33.64,3100.0,32.7457,32.7457,32.7068,32.7068,3100.0
2006-03-20 13:25:00,33.65,33.66,33.62,33.62,3100.0,32.7166,32.7263,32.6874,32.6874,3100.0
2006-03-20 13:30:00,33.63,33.63,33.57,33.57,3500.0,32.6971,32.6971,32.6388,32.6388,3500.0
2006-03-20 13:35:00,33.54,33.56,33.54,33.55,4800.0,32.6096,32.629,32.6096,32.6193,4800.0
2006-03-20 13:40:00,33.55,33.55,33.53,33.54,2200.0,32.6193,32.6193,32.5999,32.6096,2200.0
2006-03-20 13:45:00,33.53,33.54,33.51,33.54,2300.0,32.5999,32.6096,32.5804,32.6096,2300.0
2006-03-20 13:50:00,33.55,33.6,33.55,33.56,3100.0,32.6193,32.6679,32.6193,32.629,3100.0
2006-03-20 13:55:00,33.57,33.58,33.53,33.56,1900.0,32.6388,32.6485,32.5999,32.629,1900.0
2006-03-20 14:00:00,33.57,33.6,33.54,33.6,5800.0,32.6388,32.6679,32.6096,32.6679,5800.0
2006-03-20 14:05:00,33.6,33.61,33.6,33.6,5900.0,32.6679,32.6777,32.6679,32.6679,5900.0
2006-03-20 14:10:00,33.6,33.61,33.57,33.59,4000.0,32.6679,32.6777,32.6388,32.6582,4000.0
2006-03-20 14:15:00,33.59,33.61,33.59,33.61,3700.0,32.6582,32.6777,32.6582,32.6777,3700.0
2006-03-20 14:20:00,33.61,33.62,33.58,33.59,3900.0,32.6777,32.6874,32.6485,32.6582,3900.0
2006-03-20 14:25:00,33.58,33.6,33.57,33.57,2900.0,32.6485,32.6679,32.6388,32.6388,2900.0
2006-03-20 14:30:00,33.57,33.57,33.45,33.47,10200.0,32.6388,32.6388,32.5221,32.5415,10200.0
2006-03-20 14:35:00,33.46,33.5,33.46,33.5,11500.0,32.5318,32.5707,32.5318,32.5707,11500.0
2006-03-20 14:40:00,33.5,33.55,33.49,33.5,8500.0,32.5707,32.6193,32.561,32.5707,8500.0
2006-03-20 14:45:00,33.53,33.53,33.48,33.5,8100.0,32.5999,32.5999,32.5513,32.5707,8100.0
2006-03-20 14:50:00,33.5,33.51,33.48,33.49,6100.0,32.5707,32.5804,32.5513,32.561,6100.0
2006-03-20 14:55:00,33.49,33.49,33.44,33.48,3700.0,32.561,32.561,32.5124,32.5513,3700.0
2006-03-20 15:00:00,33.47,33.51,33.47,33.5,23800.0,32.5415,32.5804,32.5415,32.5707,23800.0
2006-03-20 15:05:00,33.5,33.5,33.49,33.5,7000.0,32.5707,32.5707,32.561,32.5707,7000.0
2006-03-20 15:10:00,33.49,33.5,33.46,33.49,9800.0,32.561,32.5707,32.5318,32.561,9800.0
2006-03-20 15:15:00,33.48,33.48,33.44,33.44,12500.0,32.5513,32.5513,32.5124,32.5124,12500.0
2006-03-20 15:20:00,33.46,33.48,33.43,33.48,9600.0,32.5318,32.5513,32.5027,32.5513,9600.0
2006-03-20 15:25:00,33.48,33.49,33.44,33.44,6400.0,32.5513,32.561,32.5124,32.5124,6400.0
2006-03-20 15:30:00,33.42,33.44,33.37,33.39,16200.0,32.4929,32.5124,32.4443,32.4638,16200.0
2006-03-20 15:35:00,33.39,33.47,33.39,33.47,12400.0,32.4638,32.5415,32.4638,32.5415,12400.0
2006-03-20 15:40:00,33.48,33.49,33.43,33.45,24800.0,32.5513,32.561,32.5027,32.5221,24800.0
2006-03-20 15:45:00,33.45,33.49,33.38,33.39,29900.0,32.5221,32.561,32.454,32.4638,29900.0
2006-03-20 15:50:00,33.41,33.41,33.38,33.38,42100.0,32.4832,32.4832,32.454,32.454,42100.0
2006-03-20 15:55:00,33.38,33.38,33.33,33.33,48900.0,32.454,32.454,32.4054,32.4054,48900.0
2006-03-21 09:30:00,33.33,33.33,33.2,33.2,5400.0,32.4054,32.4054,32.279,32.279,5400.0
2006-03-21 09:35:00,33.21,33.3,33.1,33.2,3700.0,32.2888,32.3763,32.1818,32.279,3700.0
2006-03-21 09:40:00,33.18,33.29,33.1,33.29,5000.0,32.2596,32.3665,32.1818,32.3665,5000.0
2006-03-21 09:45:00,33.29,33.39,33.2,33.24,19300.0,32.3665,32.4638,32.279,32.3179,19300.0
2006-03-21 09:50:00,33.22,33.23,33.12,33.19,9000.0,32.2985,32.3082,32.2013,32.2693,9000.0
2006-03-21 09:55:00,33.19,33.26,33.15,33.22,6000.0,32.2693,32.3374,32.2304,32.2985,6000.0
2006-03-21 10:00:00,33.22,33.31,33.21,33.25,9400.0,32.2985,32.386,32.2888,32.3276,9400.0
2006-03-21 10:05:00,33.25,33.34,33.1,33.1,34200.0,32.3276,32.4152,32.1818,32.1818,34200.0
2006-03-21 10:10:00,33.1,33.2,33.07,33.2,5600.0,32.1818,32.279,32.1526,32.279,5600.0
2006-03-21 10:15:00,33.19,33.19,33.04,33.04,10500.0,32.2693,32.2693,32.1235,32.1235,10500.0
2006-03-21 10:20:00,33.04,33.04,33.0,33.04,3500.0,32.1235,32.1235,32.0846,32.1235,3500.0
2006-03-21 10:25:00,33.04,33.07,33.01,33.04,12700.0,32.1235,32.1526,32.0943,32.1235,12700.0
2006-03-21 10:30:00,33.06,33.07,33.01,33.02,17100.0,32.1429,32.1526,32.0943,32.104,17100.0
2006-03-21 10:35:00,33.02,33.09,33.01,33.08,17100.0,32.104,32.1721,32.0943,32.1624,17100.0
2006-03-21 10:40:00,33.07,33.12,33.03,33.03,16000.0,32.1526,32.2013,32.1138,32.1138,16000.0
2006-03-21 10:45:00,33.04,33.04,32.92,32.92,27700.0,32.1235,32.1235,32.0068,32.0068,27700.0
2006-03-21 10:50:00,32.93,32.93,32.92,32.93,6600.0,32.0165,32.0165,32.0068,32.0165,6600.0
2006-03-21 10:55:00,32.95,32.96,32.93,32.93,6600.0,32.036,32.0457,32.0165,32.0165,6600.0
2006-03-21 11:00:00,32.93,32.96,32.93,32.96,4400.0,32.0165,32.0457,32.0165,32.0457,4400.0
2006-03-21 11:05:00,32.97,33.07,32.97,33.01,11000.0,32.0554,32.1526,32.0554,32.0943,11000.0
2006-03-21 11:10:00,32.98,33.0,32.96,33.0,6200.0,32.0651,32.0846,32.0457,32.0846,6200.0
2006-03-21 11:15:00,33.0,33.0,32.99,32.99,4100.0,32.0846,32.0846,32.0749,32.0749,4100.0
2006-03-21 11:20:00,32.98,33.06,32.97,33.04,13400.0,32.0651,32.1429,32.0554,32.1235,13400.0
2006-03-21 11:25:00,33.04,33.11,32.99,33.09,36100.0,32.1235,32.1915,32.0749,32.1721,36100.0
2006-03-21 11:30:00,33.1,33.14,33.09,33.14,3600.0,32.1818,32.2207,32.1721,32.2207,3600.0
2006-03-21 11:35:00,33.14,33.24,33.14,33.21,28300.0,32.2207,32.3179,32.2207,32.2888,28300.0
2006-03-21 11:40:00,33.21,33.36,33.19,33.33,25500.0,32.2888,32.4346,32.2693,32.4054,25500.0
2006-03-21 11:45:00,33.33,33.35,33.25,33.26,24100.0,32.4054,32.4249,32.3276,32.3374,24100.0
2006-03-21 11:50:00,33.26,33.3,33.22,33.27,16400.0,32.3374,32.3763,32.2985,32.3471,16400.0
2006-03-21 11:55:00,33.26,33.26,33.2,33.22,14400.0,32.3374,32.3374,32.279,32.2985,14400.0
2006-03-21 12:00:00,33.22,33.22,33.15,33.2,4100.0,32.2985,32.2985,32.2304,32.279,4100.0
2006-03-21 12:05:00,33.2,33.23,33.19,33.21,10200.0,32.279,32.3082,32.2693,32.2888,10200.0
2006-03-21 12:10:00,33.21,33.21,33.17,33.17,11800.0,32.2888,32.2888,32.2499,32.2499,11800.0
2006-03-21 12:15:00,33.17,33.19,33.17,33.18,6400.0,32.2499,32.2693,32.2499,32.2596,6400.0
2006-03-21 12:20:00,33.18,33.22,33.16,33.18,9200.0,32.2596,32.2985,32.2401,32.2596,9200.0
2006-03-21 12:25:00,33.18,33.19,33.18,33.18,500.0,32.2596,32.2693,32.2596,32.2596,500.0
2006-03-21 12:30:00,33.19,33.19,33.14,33.14,5300.0,32.2693,32.2693,32.2207,32.2207,5300.0
2006-03-21 12:35:00,33.13,33.2,33.13,33.15,12200.0,32.211,32.279,32.211,32.2304,12200.0
2006-03-21 12:40:00,33.15,33.19,33.15,33.19,10000.0,32.2304,32.2693,32.2304,32.2693,10000.0
2006-03-21 12:45:00,33.19,33.24,33.18,33.23,4800.0,32.2693,32.3179,32.2596,32.3082,4800.0
2006-03-21 12:50:00,33.23,33.28,33.18,33.2,10700.0,32.3082,32.3568,32.2596,32.279,10700.0
2006-03-21 12:55:00,33.2,33.22,33.17,33.18,9200.0,32.279,32.2985,32.2499,32.2596,9200.0
2006-03-21 13:00:00,33.16,33.16,33.02,33.14,6100.0,32.2401,32.2401,32.104,32.2207,6100.0
2006-03-21 13:05:00,33.14,33.19,33.14,33.19,4600.0,32.2207,32.2693,32.2207,32.2693,4600.0
2006-03-21 13:10:00,33.18,33.21,33.18,33.2,6600.0,32.2596,32.2888,32.2596,32.279,6600.0
2006-03-21 13:15:00,33.2,33.21,33.18,33.21,7300.0,32.279,32.2888,32.2596,32.2888,7300.0
2006-03-21 13:20:00,33.21,33.22,33.2,33.2,206300.0,32.2888,32.2985,32.279,32.279,206300.0
2006-03-21 13:25:00,33.19,33.2,33.14,33.17,2700.0,32.2693,32.279,32.2207,32.2499,2700.0
2006-03-21 13:30:00,33.17,33.19,33.17,33.19,1000.0,32.2499,32.2693,32.2499,32.2693,1000.0
2006-03-21 13:35:00,33.19,33.21,33.15,33.15,7200.0,32.2693,32.2888,32.2304,32.2304,7200.0
2006-03-21 13:40:00,33.16,33.16,33.14,33.15,3200.0,32.2401,32.2401,32.2207,32.2304,3200.0
2006-03-21 13:45:00,33.15,33.15,33.11,33.12,4500.0,32.2304,32.2304,32.1915,32.2013,4500.0
2006-03-21 13:50:00,33.13,33.13,33.06,33.1,4100.0,32.211,32.211,32.1429,32.1818,4100.0
2006-03-21 13:55:00,33.08,33.09,33.04,33.05,4100.0,32.1624,32.1721,32.1235,32.1332,4100.0
2006-03-21 14:00:00,33.03,33.08,33.03,33.08,2200.0,32.1138,32.1624,32.1138,32.1624,2200.0
2006-03-21 14:05:00,33.07,33.08,33.01,33.01,5800.0,32.1526,32.1624,32.0943,32.0943,5800.0
2006-03-21 14:10:00,33.01,33.1,33.01,33.01,7700.0,32.0943,32.1818,32.0943,32.0943,7700.0
2006-03-21 14:15:00,33.02,33.02,32.99,33.01,8300.0,32.104,32.104,32.0749,32.0943,8300.0
2006-03-21 14:20:00,33.01,33.02,32.99,33.0,3100.0,32.0943,32.104,32.0749,32.0846,3100.0
2006-03-21 14:25:00,32.99,32.99,32.87,32.87,12000.0,32.0749,32.0749,31.9582,31.9582,12000.0
2006-03-21 14:30:00,32.87,32.88,32.8,32.84,11000.0,31.9582,31.9679,31.8901,31.929,11000.0
2006-03-21 14:35:00,32.85,32.9,32.84,32.9,7700.0,31.9387,31.9874,31.929,31.9874,7700.0
2006-03-21 14:40:00,32.92,32.93,32.87,32.89,4400.0,32.0068,32.0165,31.9582,31.9776,4400.0
2006-03-21 14:45:00,32.89,32.92,32.85,32.85,5300.0,31.9776,32.0068,31.9387,31.9387,5300.0
2006-03-21 14:50:00,32.86,32.86,32.82,32.85,3800.0,31.9485,31.9485,31.9096,31.9387,3800.0
2006-03-21 14:55:00,32.85,32.88,32.81,32.84,19500.0,31.9387,31.9679,31.8999,31.929,19500.0
2006-03-21 15:00:00,32.81,32.83,32.8,32.81,2300.0,31.8999,31.9193,31.8901,31.8999,2300.0
2006-03-21 15:05:00,32.8,32.81,32.77,32.77,5400.0,31.8901,31.8999,31.861,31.861,5400.0
2006-03-21 15:10:00,32.77,32.77,32.73,32.73,5000.0,31.861,31.861,31.8221,31.8221,5000.0
2006-03-21 15:15:00,32.75,32.75,32.71,32.71,2900.0,31.8415,31.8415,31.8026,31.8026,2900.0
2006-03-21 15:20:00,32.72,32.73,32.69,32.7,3800.0,31.8123,31.8221,31.7832,31.7929,3800.0
2006-03-21 15:25:00,32.7,32.72,32.67,32.7,14400.0,31.7929,31.8123,31.7637,31.7929,14400.0
2006-03-21 15:30:00,32.7,32.71,32.66,32.7,10300.0,31.7929,31.8026,31.754,31.7929,10300.0
2006-03-21 15:35:00,32.7,32.71,32.66,32.66,9600.0,31.7929,31.8026,31.754,31.754,9600.0
2006-03-21 15:40:00,32.66,32.67,32.62,32.64,5800.0,31.754,31.7637,31.7151,31.7346,5800.0
2006-03-21 15:45:00,32.64,32.68,32.6,32.6,16600.0,31.7346,31.7735,31.6957,31.6957,16600.0
2006-03-21 15:50:00,32.58,32.59,32.57,32.58,14300.0,31.6762,31.686,31.6665,31.6762,14300.0
2006-03-21 15:55:00,32.58,32.58,32.52,32.55,28100.0,31.6762,31.6762,31.6179,31.6471,28100.0
2006-03-22 09:30:00,32.53,32.53,32.45,32.47,3300.0,31.6276,31.6276,31.5498,31.5693,3300.0
2006-03-22 09:35:00,32.46,32.58,32.43,32.52,4500.0,31.5596,31.6762,31.5304,31.6179,4500.0
2006-03-22 09:40:00,32.52,32.72,32.51,32.72,8100.0,31.6179,31.8123,31.6082,31.8123,8100.0
2006-03-22 09:45:00,32.73,32.79,32.55,32.57,18000.0,31.8221,31.8804,31.6471,31.6665,18000.0
2006-03-22 09:50:00,32.56,32.6,32.46,32.57,8500.0,31.6568,31.6957,31.5596,31.6665,8500.0
2006-03-22 09:55:00,32.64,32.65,32.59,32.63,5900.0,31.7346,31.7443,31.686,31.7248,5900.0
2006-03-22 10:00:00,32.61,32.69,32.54,32.6,9900.0,31.7054,31.7832,31.6373,31.6957,9900.0
2006-03-22 10:05:00,32.61,32.63,32.54,32.6,13700.0,31.7054,31.7248,31.6373,31.6957,13700.0
2006-03-22 10:10:00,32.61,32.61,32.57,32.59,6000.0,31.7054,31.7054,31.6665,31.686,6000.0
2006-03-22 10:15:00,32.56,32.6,32.49,32.54,18700.0,31.6568,31.6957,31.5887,31.6373,18700.0
2006-03-22 10:20:00,32.54,32.57,32.51,32.52,12900.0,31.6373,31.6665,31.6082,31.6179,12900.0
2006-03-22 10:25:00,32.52,32.56,32.49,32.49,12100.0,31.6179,31.6568,31.5887,31.5887,12100.0
2006-03-22 10:30:00,32.5,32.57,32.48,32.48,8100.0,31.5985,31.6665,31.579,31.579,8100.0
2006-03-22 10:35:00,32.48,32.53,32.45,32.53,9600.0,31.579,31.6276,31.5498,31.6276,9600.0
2006-03-22 10:40:00,32.51,32.53,32.47,32.53,6000.0,31.6082,31.6276,31.5693,31.6276,6000.0
2006-03-22 10:45:00,32.51,32.55,32.51,32.54,14100.0,31.6082,31.6471,31.6082,31.6373,14100.0
2006-03-22 10:50:00,32.52,32.54,32.49,32.5,5400.0,31.6179,31.6373,31.5887,31.5985,5400.0
2006-03-22 10:55:00,32.49,32.5,32.43,32.47,13200.0,31.5887,31.5985,31.5304,31.5693,13200.0
2006-03-22 11:00:00,32.47,32.55,32.47,32.54,4800.0,31.5693,31.6471,31.5693,31.6373,4800.0
2006-03-22 11:05:00,32.53,32.56,32.5,32.51,9800.0,31.6276,31.6568,31.5985,31.6082,9800.0
2006-03-22 11:10:00,32.52,32.52,32.48,32.49,4100.0,31.6179,31.6179,31.579,31.5887,4100.0
2006-03-22 11:15:00,32.49,32.55,32.49,32.54,2400.0,31.5887,31.6471,31.5887,31.6373,2400.0
2006-03-22 11:20:00,32.54,32.58,32.53,32.56,17500.0,31.6373,31.6762,31.6276,31.6568,17500.0
2006-03-22 11:25:00,32.58,32.58,32.47,32.47,9600.0,31.6762,31.6762,31.5693,31.5693,9600.0
2006-03-22 11:30:00,32.47,32.54,32.45,32.54,4000.0,31.5693,31.6373,31.5498,31.6373,4000.0
2006-03-22 11:35:00,32.54,32.58,32.53,32.53,19000.0,31.6373,31.6762,31.6276,31.6276,19000.0
2006-03-22 11:40:00,32.53,32.55,32.52,32.54,10900.0,31.6276,31.6471,31.6179,31.6373,10900.0
2006-03-22 11:45:00,32.55,32.55,32.51,32.52,10800.0,31.6471,31.6471,31.6082,31.6179,10800.0
2006-03-22 11:50:00,32.52,32.52,32.48,32.5,11200.0,31.6179,31.6179,31.579,31.5985,11200.0
2006-03-22 11:55:00,32.5,32.5,32.49,32.49,3700.0,31.5985,31.5985,31.5887,31.5887,3700.0
2006-03-22 12:00:00,32.49,32.55,32.48,32.52,17400.0,31.5887,31.6471,31.579,31.6179,17400.0
2006-03-22 12:05:00,32.52,32.54,32.52,32.52,5900.0,31.6179,31.6373,31.6179,31.6179,5900.0
2006-03-22 12:10:00,32.53,32.55,32.53,32.54,2800.0,31.6276,31.6471,31.6276,31.6373,2800.0
2006-03-22 12:15:00,32.54,32.55,32.52,32.54,4300.0,31.6373,31.6471,31.6179,31.6373,4300.0
2006-03-22 12:20:00,32.54,32.54,32.46,32.52,15200.0,31.6373,31.6373,31.5596,31.6179,15200.0
2006-03-22 12:25:00,32.42,32.5,32.36,32.46,31700.0,31.5207,31.5985,31.4623,31.5596,31700.0
2006-03-22 12:30:00,32.45,32.51,32.45,32.51,7500.0,31.5498,31.6082,31.5498,31.6082,7500.0
2006-03-22 12:35:00,32.51,32.53,32.49,32.51,3600.0,31.6082,31.6276,31.5887,31.6082,3600.0
2006-03-22 12:40:00,32.5,32.53,32.5,32.52,7300.0,31.5985,31.6276,31.5985,31.6179,7300.0
2006-03-22 12:45:00,32.53,32.53,32.5,32.51,7100.0,31.6276,31.6276,31.5985,31.6082,7100.0
2006-03-22 12:50:00,32.52,32.55,32.52,32.55,3300.0,31.6179,31.6471,31.6179,31.6471,3300.0
2006-03-22 12:55:00,32.55,32.55,32.54,32.55,3000.0,31.6471,31.6471,31.6373,31.6471,3000.0
2006-03-22 13:00:00,32.54,32.57,32.54,32.56,7700.0,31.6373,31.6665,31.6373,31.6568,7700.0
2006-03-22 13:05:00,32.56,32.56,32.53,32.55,9600.0,31.6568,31.6568,31.6276,31.6471,9600.0
2006-03-22 13:10:00,32.54,32.55,32.53,32.54,13400.0,31.6373,31.6471,31.6276,31.6373,13400.0
2006-03-22 13:15:00,32.53,32.54,32.53,32.54,4700.0,31.6276,31.6373,31.6276,31.6373,4700.0
2006-03-22 13:20:00,32.54,32.54,32.53,32.54,4600.0,31.6373,31.6373,31.6276,31.6373,4600.0
2006-03-22 13:25:00,32.54,32.55,32.53,32.53,5700.0,31.6373,31.6471,31.6276,31.6276,5700.0
2006-03-22 13:30:00,32.52,32.55,32.52,32.55,9800.0,31.6179,31.6471,31.6179,31.6471,9800.0
2006-03-22 13:35:00,32.55,32.55,32.53,32.53,3700.0,31.6471,31.6471,31.6276,31.6276,3700.0
2006-03-22 13:40:00,32.53,32.53,32.5,32.51,6800.0,31.6276,31.6276,31.5985,31.6082,6800.0
2006-03-22 13:45:00,32.51,32.62,32.51,32.62,16200.0,31.6082,31.7151,31.6082,31.7151,16200.0
2006-03-22 13:50:00,32.62,32.63,32.56,32.6,7600.0,31.7151,31.7248,31.6568,31.6957,7600.0
2006-03-22 13:55:00,32.6,32.62,32.58,32.59,14400.0,31.6957,31.7151,31.6762,31.686,14400.0
2006-03-22 14:00:00,32.59,32.6,32.58,32.6,9100.0,31.686,31.6957,31.6762,31.6957,9100.0
2006-03-22 14:05:00,32.6,32.64,32.56,32.6,13600.0,31.6957,31.7346,31.6568,31.6957,13600.0
2006-03-22 14:10:00,32.59,32.59,32.56,32.59,4900.0,31.686,31.686,31.6568,31.686,4900.0
2006-03-22 14:15:00,32.59,32.6,32.59,32.59,4300.0,31.686,31.6957,31.686,31.686,4300.0
2006-03-22 14:20:00,32.59,32.59,32.58,32.59,5700.0,31.686,31.686,31.6762,31.686,5700.0
2006-03-22 14:25:00,32.59,32.59,32.53,32.53,3800.0,31.686,31.686,31.6276,31.6276,3800.0
2006-03-22 14:30:00,32.53,32.55,32.52,32.54,3700.0,31.6276,31.6471,31.6179,31.6373,3700.0
2006-03-22 14:35:00,32.55,32.55,32.54,32.54,6400.0,31.6471,31.6471,31.6373,31.6373,6400.0
2006-03-22 14:40:00,32.54,32.55,32.54,32.55,3700.0,31.6373,31.6471,31.6373,31.6471,3700.0
2006-03-22 14:45:00,32.55,32.55,32.54,32.54,4400.0,31.6471,31.6471,31.6373,31.6373,4400.0
2006-03-22 14:50:00,32.55,32.58,32.53,32.54,16200.0,31.6471,31.6762,31.6276,31.6373,16200.0
2006-03-22 14:55:00,32.54,32.54,32.52,32.53,4300.0,31.6373,31.6373,31.6179,31.6276,4300.0
2006-03-22 15:00:00,32.53,32.53,32.49,32.51,5700.0,31.6276,31.6276,31.5887,31.6082,5700.0
2006-03-22 15:05:00,32.51,32.51,32.48,32.49,5100.0,31.6082,31.6082,31.579,31.5887,5100.0
2006-03-22 15:10:00,32.49,32.52,32.49,32.52,4300.0,31.5887,31.6179,31.5887,31.6179,4300.0
2006-03-22 15:15:00,32.51,32.53,32.5,32.52,6300.0,31.6082,31.6276,31.5985,31.6179,6300.0
2006-03-22 15:20:00,32.52,32.52,32.47,32.48,7900.0,31.6179,31.6179,31.5693,31.579,7900.0
2006-03-22 15:25:00,32.5,32.51,32.48,32.5,16400.0,31.5985,31.6082,31.579,31.5985,16400.0
2006-03-22 15:30:00,32.49,32.51,32.48,32.49,18600.0,31.5887,31.6082,31.579,31.5887,18600.0
2006-03-22 15:35:00,32.49,32.53,32.47,32.49,17000.0,31.5887,31.6276,31.5693,31.5887,17000.0
2006-03-22 15:40:00,32.49,32.51,32.48,32.48,21400.0,31.5887,31.6082,31.579,31.579,21400.0
2006-03-22 15:45:00,32.49,32.53,32.49,32.5,35300.0,31.5887,31.6276,31.5887,31.5985,35300.0
2006-03-22 15:50:00,32.53,32.54,32.44,32.45,35800.0,31.6276,31.6373,31.5401,31.5498,35800.0
2006-03-22 15:55:00,32.46,32.49,32.43,32.46,32300.0,31.5596,31.5887,31.5304,31.5596,32300.0
2006-03-23 09:30:00,32.48,32.49,31.94,32.1,32100.0,31.579,31.5887,31.054,31.2095,32100.0
2006-03-23 09:35:00,32.1,32.17,31.98,31.99,14700.0,31.2095,31.2776,31.0929,31.1026,14700.0
2006-03-23 09:40:00,32.0,32.04,31.96,31.98,20400.0,31.1123,31.1512,31.0734,31.0929,20400.0
2006-03-23 09:45:00,31.96,32.27,31.96,32.23,53000.0,31.0734,31.3748,31.0734,31.3359,53000.0
2006-03-23 09:50:00,32.13,32.25,32.1,32.2,27500.0,31.2387,31.3554,31.2095,31.3068,27500.0
2006-03-23 09:55:00,32.19,32.28,32.1,32.1,26700.0,31.2971,31.3846,31.2095,31.2095,26700.0
2006-03-23 10:00:00,32.1,32.2,32.09,32.16,22100.0,31.2095,31.3068,31.1998,31.2679,22100.0
2006-03-23 10:05:00,32.12,32.19,32.08,32.1,25300.0,31.229,31.2971,31.1901,31.2095,25300.0
2006-03-23 10:10:00,32.1,32.15,32.07,32.12,62000.0,31.2095,31.2582,31.1804,31.229,62000.0
2006-03-23 10:15:00,32.12,32.14,32.02,32.07,45900.0,31.229,31.2484,31.1318,31.1804,45900.0
2006-03-23 10:20:00,32.05,32.1,32.0,32.08,49700.0,31.1609,31.2095,31.1123,31.1901,49700.0
2006-03-23 10:25:00,32.08,32.1,31.97,32.02,27400.0,31.1901,31.2095,31.0832,31.1318,27400.0
2006-03-23 10:30:00,32.03,32.07,31.88,31.96,20700.0,31.1415,31.1804,30.9957,31.0734,20700.0
2006-03-23 10:35:00,31.94,31.94,31.8,31.8,12300.0,31.054,31.054,30.9179,30.9179,12300.0
2006-03-23 10:40:00,31.81,31.82,31.76,31.79,15900.0,30.9276,30.9373,30.879,30.9081,15900.0
2006-03-23 10:45:00,31.8,31.85,31.78,31.85,28200.0,30.9179,30.9665,30.8984,30.9665,28200.0
2006-03-23 10:50:00,31.85,31.9,31.85,31.89,10600.0,30.9665,31.0151,30.9665,31.0054,10600.0
2006-03-23 10:55:00,31.89,32.1,31.89,31.99,27700.0,31.0054,31.2095,31.0054,31.1026,27700.0
2006-03-23 11:00:00,31.98,32.06,31.92,32.05,17000.0,31.0929,31.1707,31.0345,31.1609,17000.0
2006-03-23 11:05:00,32.05,32.1,32.04,32.08,26500.0,31.1609,31.2095,31.1512,31.1901,26500.0
2006-03-23 11:10:00,32.09,32.22,32.09,32.19,37700.0,31.1998,31.3262,31.1998,31.2971,37700.0
2006-03-23 11:15:00,32.19,32.19,32.1,32.12,9100.0,31.2971,31.2971,31.2095,31.229,9100.0
2006-03-23 11:20:00,32.12,32.12,32.05,32.09,6400.0,31.229,31.229,31.1609,31.1998,6400.0
2006-03-23 11:25:00,32.09,32.13,32.08,32.09,14800.0,31.1998,31.2387,31.1901,31.1998,14800.0
2006-03-23 11:30:00,32.09,32.1,32.06,32.06,8400.0,31.1998,31.2095,31.1707,31.1707,8400.0
2006-03-23 11:35:00,32.07,32.17,32.07,32.11,11300.0,31.1804,31.2776,31.1804,31.2193,11300.0
2006-03-23 11:40:00,32.1,32.15,32.1,32.1,20700.0,31.2095,31.2582,31.2095,31.2095,20700.0
2006-03-23 11:45:00,32.08,32.1,32.05,32.05,3700.0,31.1901,31.2095,31.1609,31.1609,3700.0
2006-03-23 11:50:00,32.06,32.08,32.05,32.05,5700.0,31.1707,31.1901,31.1609,31.1609,5700.0
2006-03-23 11:55:00,32.05,32.08,32.0,32.06,15500.0,31.1609,31.1901,31.1123,31.1707,15500.0
2006-03-23 12:00:00,32.06,32.09,32.05,32.08,10900.0,31.1707,31.1998,31.1609,31.1901,10900.0
2006-03-23 12:05:00,32.08,32.1,32.0,32.05,15900.0,31.1901,31.2095,31.1123,31.1609,15900.0
2006-03-23 12:10:00,32.05,32.09,32.05,32.06,11100.0,31.1609,31.1998,31.1609,31.1707,11100.0
2006-03-23 12:15:00,32.06,32.09,32.06,32.09,4400.0,31.1707,31.1998,31.1707,31.1998,4400.0
2006-03-23 12:20:00,32.07,32.1,31.98,32.06,24900.0,31.1804,31.2095,31.0929,31.1707,24900.0
2006-03-23 12:25:00,32.06,32.1,32.05,32.09,21800.0,31.1707,31.2095,31.1609,31.1998,21800.0
2006-03-23 12:30:00,32.09,32.14,32.09,32.14,9400.0,31.1998,31.2484,31.1998,31.2484,9400.0
2006-03-23 12:35:00,32.14,32.15,32.1,32.11,22900.0,31.2484,31.2582,31.2095,31.2193,22900.0
2006-03-23 12:40:00,32.12,32.17,32.11,32.11,19800.0,31.229,31.2776,31.2193,31.2193,19800.0
2006-03-23 12:45:00,32.11,32.15,32.11,32.13,15000.0,31.2193,31.2582,31.2193,31.2387,15000.0
2006-03-23 12:50:00,32.14,32.24,32.14,32.23,13200.0,31.2484,31.3457,31.2484,31.3359,13200.0
2006-03-23 12:55:00,32.22,32.3,32.19,32.29,9000.0,31.3262,31.404,31.2971,31.3943,9000.0
2006-03-23 13:00:00,32.31,32.37,32.3,32.37,9300.0,31.4137,31.4721,31.404,31.4721,9300.0
2006-03-23 13:05:00,32.36,32.41,32.2,32.2,11600.0,31.4623,31.5109,31.3068,31.3068,11600.0
2006-03-23 13:10:00,32.2,32.25,32.12,32.15,4500.0,31.3068,31.3554,31.229,31.2582,4500.0
2006-03-23 13:15:00,32.16,32.16,32.13,32.13,600.0,31.2679,31.2679,31.2387,31.2387,600.0
2006-03-23 13:20:00,32.12,32.24,32.12,32.2,7700.0,31.229,31.3457,31.229,31.3068,7700.0
2006-03-23 13:25:00,32.18,32.18,32.12,32.12,2200.0,31.2873,31.2873,31.229,31.229,2200.0
2006-03-23 13:30:00,32.14,32.2,32.11,32.11,9700.0,31.2484,31.3068,31.2193,31.2193,9700.0
2006-03-23 13:35:00,32.12,32.14,32.12,32.12,5200.0,31.229,31.2484,31.229,31.229,5200.0
2006-03-23 13:40:00,32.13,32.2,32.12,32.15,8900.0,31.2387,31.3068,31.229,31.2582,8900.0
2006-03-23 13:45:00,32.15,32.26,32.15,32.17,11400.0,31.2582,31.3651,31.2582,31.2776,11400.0
2006-03-23 13:50:00,32.18,32.24,32.17,32.22,16100.0,31.2873,31.3457,31.2776,31.3262,16100.0
2006-03-23 13:55:00,32.22,32.27,32.15,32.23,13600.0,31.3262,31.3748,31.2582,31.3359,13600.0
2006-03-23 14:00:00,32.23,32.29,32.15,32.15,26100.0,31.3359,31.3943,31.2582,31.2582,26100.0
2006-03-23 14:05:00,32.16,32.2,32.12,32.13,6300.0,31.2679,31.3068,31.229,31.2387,6300.0
2006-03-23 14:10:00,32.13,32.15,32.1,32.14,8600.0,31.2387,31.2582,31.2095,31.2484,8600.0
2006-03-23 14:15:00,32.14,32.16,32.12,32.14,3500.0,31.2484,31.2679,31.229,31.2484,3500.0
2006-03-23 14:20:00,32.14,32.17,32.13,32.17,5700.0,31.2484,31.2776,31.2387,31.2776,5700.0
2006-03-23 14:25:00,32.18,32.18,32.13,32.14,8500.0,31.2873,31.2873,31.2387,31.2484,8500.0
2006-03-23 14:30:00,32.15,32.16,32.14,32.14,6100.0,31.2582,31.2679,31.2484,31.2484,6100.0
2006-03-23 14:35:00,32.13,32.16,32.13,32.15,11200.0,31.2387,31.2679,31.2387,31.2582,11200.0
2006-03-23 14:40:00,32.14,32.18,32.13,32.17,9900.0,31.2484,31.2873,31.2387,31.2776,9900.0
2006-03-23 14:45:00,32.16,32.2,32.12,32.12,7400.0,31.2679,31.3068,31.229,31.229,7400.0
2006-03-23 14:50:00,32.12,32.19,32.12,32.14,10500.0,31.229,31.2971,31.229,31.2484,10500.0
2006-03-23 14:55:00,32.15,32.19,32.12,32.16,15100.0,31.2582,31.2971,31.229,31.2679,15100.0
2006-03-23 15:00:00,32.16,32.21,32.14,32.17,36900.0,31.2679,31.3165,31.2484,31.2776,36900.0
2006-03-23 15:05:00,32.17,32.24,32.15,32.19,12900.0,31.2776,31.3457,31.2582,31.2971,12900.0
2006-03-23 15:10:00,32.18,32.25,32.15,32.21,25400.0,31.2873,31.3554,31.2582,31.3165,25400.0
2006-03-23 15:15:00,32.2,32.26,32.16,32.21,16800.0,31.3068,31.3651,31.2679,31.3165,16800.0
2006-03-23 15:20:00,32.2,32.21,32.17,32.19,23900.0,31.3068,31.3165,31.2776,31.2971,23900.0
2006-03-23 15:25:00,32.19,32.25,32.17,32.21,25300.0,31.2971,31.3554,31.2776,31.3165,25300.0
2006-03-23 15:30:00,32.21,32.22,32.19,32.2,30300.0,31.3165,31.3262,31.2971,31.3068,30300.0
2006-03-23 15:35:00,32.21,32.24,32.17,32.17,14000.0,31.3165,31.3457,31.2776,31.2776,14000.0
2006-03-23 15:40:00,32.18,32.2,32.15,32.2,11300.0,31.2873,31.3068,31.2582,31.3068,11300.0
2006-03-23 15:45:00,32.2,32.28,32.17,32.19,39500.0,31.3068,31.3846,31.2776,31.2971,39500.0
2006-03-23 15:50:00,32.19,32.23,32.18,32.2,59200.0,31.2971,31.3359,31.2873,31.3068,59200.0
2006-03-23 15:55:00,32.2,32.22,32.15,32.15,90300.0,31.3068,31.3262,31.2582,31.2582,90300.0
2006-03-24 09:30:00,32.22,32.33,32.22,32.3,5500.0,31.3262,31.4332,31.3262,31.404,5500.0
2006-03-24 09:35:00,32.32,32.4,32.3,32.33,5200.0,31.4234,31.5012,31.404,31.4332,5200.0
2006-03-24 09:40:00,32.34,32.36,32.21,32.21,1800.0,31.4429,31.4623,31.3165,31.3165,1800.0
2006-03-24 09:45:00,32.25,32.25,32.19,32.19,11800.0,31.3554,31.3554,31.2971,31.2971,11800.0
2006-03-24 09:50:00,32.19,32.24,32.16,32.19,14300.0,31.2971,31.3457,31.2679,31.2971,14300.0
2006-03-24 09:55:00,32.19,32.25,32.19,32.25,11100.0,31.2971,31.3554,31.2971,31.3554,11100.0
2006-03-24 10:00:00,32.26,32.44,32.24,32.35,79900.0,31.3651,31.5401,31.3457,31.4526,79900.0
2006-03-24 10:05:00,32.35,32.45,32.3,32.43,15900.0,31.4526,31.5498,31.404,31.5304,15900.0
2006-03-24 10:10:00,32.42,32.49,32.4,32.47,8300.0,31.5207,31.5887,31.5012,31.5693,8300.0
2006-03-24 10:15:00,32.47,32.54,32.47,32.49,5900.0,31.5693,31.6373,31.5693,31.5887,5900.0
2006-03-24 10:20:00,32.49,32.51,32.48,32.5,2900.0,31.5887,31.6082,31.579,31.5985,2900.0
2006-03-24 10:25:00,32.5,32.64,32.5,32.63,12900.0,31.5985,31.7346,31.5985,31.7248,12900.0
2006-03-24 10:30:00,32.62,32.7,32.62,32.64,9000.0,31.7151,31.7929,31.7151,31.7346,9000.0
2006-03-24 10:35:00,32.64,32.74,32.64,32.71,8300.0,31.7346,31.8318,31.7346,31.8026,8300.0
2006-03-24 10:40:00,32.71,32.85,32.69,32.79,13900.0,31.8026,31.9387,31.7832,31.8804,13900.0
2006-03-24 10:45:00,32.8,32.83,32.75,32.75,11800.0,31.8901,31.9193,31.8415,31.8415,11800.0
2006-03-24 10:50:00,32.76,32.79,32.7,32.71,6300.0,31.8512,31.8804,31.7929,31.8026,6300.0
2006-03-24 10:55:00,32.69,32.76,32.69,32.75,7100.0,31.7832,31.8512,31.7832,31.8415,7100.0
2006-03-24 11:00:00,32.74,32.78,32.72,32.76,7400.0,31.8318,31.8707,31.8123,31.8512,7400.0
2006-03-24 11:05:00,32.75,32.8,32.74,32.74,7500.0,31.8415,31.8901,31.8318,31.8318,7500.0
2006-03-24 11:10:00,32.75,32.75,32.7,32.72,4900.0,31.8415,31.8415,31.7929,31.8123,4900.0
2006-03-24 11:15:00,32.71,32.74,32.7,32.7,16800.0,31.8026,31.8318,31.7929,31.7929,16800.0
2006-03-24 11:20:00,32.7,32.74,32.65,32.66,10100.0,31.7929,31.8318,31.7443,31.754,10100.0
2006-03-24 11:25:00,32.66,32.66,32.63,32.64,5800.0,31.754,31.754,31.7248,31.7346,5800.0
2006-03-24 11:30:00,32.64,32.64,32.49,32.49,12000.0,31.7346,31.7346,31.5887,31.5887,12000.0
2006-03-24 11:35:00,32.52,32.53,32.49,32.51,8200.0,31.6179,31.6276,31.5887,31.6082,8200.0
2006-03-24 11:40:00,32.5,32.53,32.5,32.51,8800.0,31.5985,31.6276,31.5985,31.6082,8800.0
2006-03-24 11:45:00,32.51,32.52,32.49,32.5,9700.0,31.6082,31.6179,31.5887,31.5985,9700.0
2006-03-24 11:50:00,32.5,32.5,32.4,32.43,8900.0,31.5985,31.5985,31.5012,31.5304,8900.0
2006-03-24 11:55:00,32.43,32.47,32.43,32.44,600.0,31.5304,31.5693,31.5304,31.5401,600.0
2006-03-24 12:00:00,32.47,32.49,32.46,32.49,4100.0,31.5693,31.5887,31.5596,31.5887,4100.0
2006-03-24 12:05:00,32.48,32.5,32.48,32.49,6800.0,31.579,31.5985,31.579,31.5887,6800.0
2006-03-24 12:10:00,32.48,32.52,32.47,32.5,4200.0,31.579,31.6179,31.5693,31.5985,4200.0
2006-03-24 12:15:00,32.52,32.52,32.48,32.49,3400.0,31.6179,31.6179,31.579,31.5887,3400.0
2006-03-24 12:20:00,32.49,32.49,32.46,32.46,5900.0,31.5887,31.5887,31.5596,31.5596,5900.0
2006-03-24 12:25:00,32.44,32.47,32.4,32.43,6800.0,31.5401,31.5693,31.5012,31.5304,6800.0
2006-03-24 12:30:00,32.43,32.43,32.39,32.4,4400.0,31.5304,31.5304,31.4915,31.5012,4400.0
2006-03-24 12:35:00,32.4,32.4,32.37,32.37,8200.0,31.5012,31.5012,31.4721,31.4721,8200.0
2006-03-24 12:40:00,32.36,32.38,32.34,32.34,4700.0,31.4623,31.4818,31.4429,31.4429,4700.0
2006-03-24 12:45:00,32.34,32.34,32.3,32.34,2700.0,31.4429,31.4429,31.404,31.4429,2700.0
2006-03-24 12:50:00,32.32,32.4,32.32,32.38,5100.0,31.4234,31.5012,31.4234,31.4818,5100.0
2006-03-24 12:55:00,32.38,32.45,32.38,32.4,7900.0,31.4818,31.5498,31.4818,31.5012,7900.0
2006-03-24 13:00:00,32.42,32.42,32.39,32.39,4800.0,31.5207,31.5207,31.4915,31.4915,4800.0
2006-03-24 13:05:00,32.4,32.41,32.38,32.39,6300.0,31.5012,31.5109,31.4818,31.4915,6300.0
2006-03-24 13:10:00,32.38,32.38,32.3,32.3,3700.0,31.4818,31.4818,31.404,31.404,3700.0
2006-03-24 13:15:00,32.35,32.35,32.34,32.34,500.0,31.4526,31.4526,31.4429,31.4429,500.0
2006-03-24 13:20:00,32.34,32.34,32.24,32.24,3600.0,31.4429,31.4429,31.3457,31.3457,3600.0
2006-03-24 13:25:00,32.25,32.26,32.22,32.24,7000.0,31.3554,31.3651,31.3262,31.3457,7000.0
2006-03-24 13:30:00,32.23,32.24,32.16,32.24,7000.0,31.3359,31.3457,31.2679,31.3457,7000.0
2006-03-24 13:35:00,32.2,32.23,32.2,32.23,2300.0,31.3068,31.3359,31.3068,31.3359,2300.0
2006-03-24 13:40:00,32.22,32.27,32.21,32.21,9600.0,31.3262,31.3748,31.3165,31.3165,9600.0
2006-03-24 13:45:00,32.2,32.2,32.18,32.2,3200.0,31.3068,31.3068,31.2873,31.3068,3200.0
2006-03-24 13:50:00,32.2,32.28,32.2,32.22,6300.0,31.3068,31.3846,31.3068,31.3262,6300.0
2006-03-24 13:55:00,32.21,32.28,32.18,32.18,7300.0,31.3165,31.3846,31.2873,31.2873,7300.0
2006-03-24 14:00:00,32.17,32.21,32.17,32.21,2500.0,31.2776,31.3165,31.2776,31.3165,2500.0
2006-03-24 14:05:00,32.18,32.25,32.18,32.25,6300.0,31.2873,31.3554,31.2873,31.3554,6300.0
2006-03-24 14:10:00,32.25,32.26,32.19,32.25,4500.0,31.3554,31.3651,31.2971,31.3554,4500.0
2006-03-24 14:15:00,32.25,32.33,32.25,32.29,3600.0,31.3554,31.4332,31.3554,31.3943,3600.0
2006-03-24 14:20:00,32.3,32.35,32.3,32.33,2900.0,31.404,31.4526,31.404,31.4332,2900.0
2006-03-24 14:25:00,32.35,32.37,32.34,32.34,4600.0,31.4526,31.4721,31.4429,31.4429,4600.0
2006-03-24 14:30:00,32.33,32.33,32.25,32.25,3900.0,31.4332,31.4332,31.3554,31.3554,3900.0
2006-03-24 14:35:00,32.27,32.28,32.27,32.28,600.0,31.3748,31.3846,31.3748,31.3846,600.0
2006-03-24 14:40:00,32.3,32.33,32.21,32.26,11000.0,31.404,31.4332,31.3165,31.3651,11000.0
2006-03-24 14:45:00,32.27,32.27,32.22,32.26,5100.0,31.3748,31.3748,31.3262,31.3651,5100.0
2006-03-24 14:50:00,32.26,32.27,32.2,32.23,11700.0,31.3651,31.3748,31.3068,31.3359,11700.0
2006-03-24 14:55:00,32.23,32.24,32.17,32.23,49300.0,31.3359,31.3457,31.2776,31.3359,49300.0
2006-03-24 15:00:00,32.24,32.27,32.24,32.24,7700.0,31.3457,31.3748,31.3457,31.3457,7700.0
2006-03-24 15:05:00,32.25,32.25,32.19,32.21,12800.0,31.3554,31.3554,31.2971,31.3165,12800.0
2006-03-24 15:10:00,32.21,32.22,32.2,32.22,8900.0,31.3165,31.3262,31.3068,31.3262,8900.0
2006-03-24 15:15:00,32.22,32.22,32.19,32.21,6700.0,31.3262,31.3262,31.2971,31.3165,6700.0
2006-03-24 15:20:00,32.21,32.23,32.19,32.22,12000.0,31.3165,31.3359,31.2971,31.3262,12000.0
2006-03-24 15:25:00,32.23,32.23,32.18,32.23,10100.0,31.3359,31.3359,31.2873,31.3359,10100.0
2006-03-24 15:30:00,32.22,32.23,32.18,32.19,8000.0,31.3262,31.3359,31.2873,31.2971,8000.0
2006-03-24 15:35:00,32.19,32.22,32.15,32.22,9600.0,31.2971,31.3262,31.2582,31.3262,9600.0
2006-03-24 15:40:00,32.2,32.21,32.17,32.19,16900.0,31.3068,31.3165,31.2776,31.2971,16900.0
2006-03-24 15:45:00,32.2,32.23,32.13,32.15,17500.0,31.3068,31.3359,31.2387,31.2582,17500.0
2006-03-24 15:50:00,32.15,32.2,32.15,32.18,30700.0,31.2582,31.3068,31.2582,31.2873,30700.0
2006-03-24 15:55:00,32.19,32.2,32.18,32.19,27300.0,31.2971,31.3068,31.2873,31.2971,27300.0
2006-03-27 09:30:00,32.05,32.2,32.05,32.14,11600.0,31.1609,31.3068,31.1609,31.2484,11600.0
2006-03-27 09:35:00,32.17,32.26,32.15,32.2,7400.0,31.2776,31.3651,31.2582,31.3068,7400.0
2006-03-27 09:40:00,32.28,32.3,32.2,32.3,10800.0,31.3846,31.404,31.3068,31.404,10800.0
2006-03-27 09:45:00,32.3,32.35,32.24,32.26,13300.0,31.404,31.4526,31.3457,31.3651,13300.0
2006-03-27 09:50:00,32.26,32.4,32.24,32.35,16300.0,31.3651,31.5012,31.3457,31.4526,16300.0
2006-03-27 09:55:00,32.36,32.36,32.32,32.34,4500.0,31.4623,31.4623,31.4234,31.4429,4500.0
2006-03-27 10:00:00,32.35,32.4,32.25,32.25,18000.0,31.4526,31.5012,31.3554,31.3554,18000.0
2006-03-27 10:05:00,32.25,32.35,32.21,32.28,7000.0,31.3554,31.4526,31.3165,31.3846,7000.0
2006-03-27 10:10:00,32.27,32.32,32.27,32.32,3300.0,31.3748,31.4234,31.3748,31.4234,3300.0
2006-03-27 10:15:00,32.31,32.42,32.31,32.42,3800.0,31.4137,31.5207,31.4137,31.5207,3800.0
2006-03-27 10:20:00,32.42,32.42,32.34,32.34,4700.0,31.5207,31.5207,31.4429,31.4429,4700.0
2006-03-27 10:25:00,32.34,32.36,32.28,32.28,5300.0,31.4429,31.4623,31.3846,31.3846,5300.0
2006-03-27 10:30:00,32.3,32.33,32.28,32.33,3700.0,31.404,31.4332,31.3846,31.4332,3700.0
2006-03-27 10:35:00,32.33,32.38,32.33,32.38,2200.0,31.4332,31.4818,31.4332,31.4818,2200.0
2006-03-27 10:40:00,32.4,32.47,32.38,32.45,6500.0,31.5012,31.5693,31.4818,31.5498,6500.0
2006-03-27 10:45:00,32.47,32.48,32.45,32.47,4400.0,31.5693,31.579,31.5498,31.5693,4400.0
2006-03-27 10:50:00,32.47,32.48,32.32,32.32,6000.0,31.5693,31.579,31.4234,31.4234,6000.0
2006-03-27 10:55:00,32.3,32.42,32.3,32.42,7200.0,31.404,31.5207,31.404,31.5207,7200.0
2006-03-27 11:00:00,32.41,32.42,32.37,32.37,7200.0,31.5109,31.5207,31.4721,31.4721,7200.0
2006-03-27 11:05:00,32.36,32.36,32.33,32.33,1900.0,31.4623,31.4623,31.4332,31.4332,1900.0
2006-03-27 11:10:00,32.34,32.35,32.29,32.29,4100.0,31.4429,31.4526,31.3943,31.3943,4100.0
2006-03-27 11:15:00,32.29,32.29,32.26,32.29,2000.0,31.3943,31.3943,31.3651,31.3943,2000.0
2006-03-27 11:20:00,32.27,32.27,32.22,32.23,700.0,31.3748,31.3748,31.3262,31.3359,700.0
2006-03-27 11:25:00,32.23,32.24,32.17,32.17,1700.0,31.3359,31.3457,31.2776,31.2776,1700.0
2006-03-27 11:30:00,32.17,32.24,32.16,32.24,4500.0,31.2776,31.3457,31.2679,31.3457,4500.0
2006-03-27 11:35:00,32.25,32.28,32.24,32.28,1300.0,31.3554,31.3846,31.3457,31.3846,1300.0
2006-03-27 11:40:00,32.27,32.3,32.27,32.3,1100.0,31.3748,31.404,31.3748,31.404,1100.0
2006-03-27 11:45:00,32.32,32.35,32.32,32.35,1000.0,31.4234,31.4526,31.4234,31.4526,1000.0
2006-03-27 11:50:00,32.35,32.37,32.33,32.37,4100.0,31.4526,31.4721,31.4332,31.4721,4100.0
2006-03-27 11:55:00,32.36,32.4,32.36,32.39,4200.0,31.4623,31.5012,31.4623,31.4915,4200.0
2006-03-27 12:00:00,32.39,32.39,32.3,32.32,2800.0,31.4915,31.4915,31.404,31.4234,2800.0
2006-03-27 12:05:00,32.28,32.29,32.21,32.22,5700.0,31.3846,31.3943,31.3165,31.3262,5700.0
2006-03-27 12:10:00,32.22,32.22,32.2,32.22,3100.0,31.3262,31.3262,31.3068,31.3262,3100.0
2006-03-27 12:15:00,32.22,32.22,32.2,32.21,2200.0,31.3262,31.3262,31.3068,31.3165,2200.0
2006-03-27 12:20:00,32.18,32.18,32.16,32.18,1500.0,31.2873,31.2873,31.2679,31.2873,1500.0
2006-03-27 12:25:00,32.17,32.18,32.17,32.18,1200.0,31.2776,31.2873,31.2776,31.2873,1200.0
2006-03-27 12:30:00,32.19,32.21,32.19,32.21,300.0,31.2971,31.3165,31.2971,31.3165,300.0
2006-03-27 12:35:00,32.19,32.22,32.16,32.22,2500.0,31.2971,31.3262,31.2679,31.3262,2500.0
2006-03-27 12:40:00,32.2,32.27,32.2,32.25,5700.0,31.3068,31.3748,31.3068,31.3554,5700.0
2006-03-27 12:45:00,32.25,32.28,32.24,32.25,4700.0,31.3554,31.3846,31.3457,31.3554,4700.0
2006-03-27 12:50:00,32.27,32.39,32.25,32.35,18700.0,31.3748,31.4915,31.3554,31.4526,18700.0
2006-03-27 12:55:00,32.37,32.37,32.36,32.37,3100.0,31.4721,31.4721,31.4623,31.4721,3100.0
2006-03-27 13:00:00,32.38,32.39,32.31,32.35,13100.0,31.4818,31.4915,31.4137,31.4526,13100.0
2006-03-27 13:05:00,32.31,32.39,32.31,32.36,9100.0,31.4137,31.4915,31.4137,31.4623,9100.0
2006-03-27 13:10:00,32.38,32.4,32.34,32.38,10800.0,31.4818,31.5012,31.4429,31.4818,10800.0
2006-03-27 13:15:00,32.34,32.4,32.33,32.33,6100.0,31.4429,31.5012,31.4332,31.4332,6100.0
2006-03-27 13:20:00,32.34,32.34,32.29,32.29,1200.0,31.4429,31.4429,31.3943,31.3943,1200.0
2006-03-27 13:25:00,32.28,32.28,32.2,32.22,7400.0,31.3846,31.3846,31.3068,31.3262,7400.0
2006-03-27 13:30:00,32.24,32.27,32.23,32.25,9100.0,31.3457,31.3748,31.3359,31.3554,9100.0
2006-03-27 13:35:00,32.27,32.27,32.24,32.25,6500.0,31.3748,31.3748,31.3457,31.3554,6500.0
2006-03-27 13:40:00,32.25,32.25,32.24,32.25,7300.0,31.3554,31.3554,31.3457,31.3554,7300.0
2006-03-27 13:45:00,32.25,32.27,32.22,32.23,3800.0,31.3554,31.3748,31.3262,31.3359,3800.0
2006-03-27 13:50:00,32.23,32.25,32.22,32.23,1200.0,31.3359,31.3554,31.3262,31.3359,1200.0
2006-03-27 13:55:00,32.2,32.27,32.2,32.25,7800.0,31.3068,31.3748,31.3068,31.3554,7800.0
2006-03-27 14:00:00,32.25,32.31,32.25,32.25,5300.0,31.3554,31.4137,31.3554,31.3554,5300.0
2006-03-27 14:05:00,32.25,32.32,32.25,32.31,2200.0,31.3554,31.4234,31.3554,31.4137,2200.0
2006-03-27 14:10:00,32.3,32.33,32.24,32.26,6100.0,31.404,31.4332,31.3457,31.3651,6100.0
2006-03-27 14:15:00,32.27,32.29,32.26,32.27,2600.0,31.3748,31.3943,31.3651,31.3748,2600.0
2006-03-27 14:20:00,32.29,32.29,32.27,32.29,1900.0,31.3943,31.3943,31.3748,31.3943,1900.0
2006-03-27 14:25:00,32.27,32.28,32.27,32.28,300.0,31.3748,31.3846,31.3748,31.3846,300.0
2006-03-27 14:30:00,32.28,32.28,32.25,32.25,5100.0,31.3846,31.3846,31.3554,31.3554,5100.0
2006-03-27 14:35:00,32.25,32.29,32.25,32.26,3400.0,31.3554,31.3943,31.3554,31.3651,3400.0
2006-03-27 14:40:00,32.25,32.3,32.25,32.27,3500.0,31.3554,31.404,31.3554,31.3748,3500.0
2006-03-27 14:45:00,32.25,32.29,32.25,32.27,3200.0,31.3554,31.3943,31.3554,31.3748,3200.0
2006-03-27 14:50:00,32.26,32.29,32.26,32.29,2000.0,31.3651,31.3943,31.3651,31.3943,2000.0
2006-03-27 14:55:00,32.3,32.31,32.29,32.29,3500.0,31.404,31.4137,31.3943,31.3943,3500.0
2006-03-27 15:00:00,32.28,32.29,32.27,32.29,2100.0,31.3846,31.3943,31.3748,31.3943,2100.0
2006-03-27 15:05:00,32.29,32.31,32.29,32.3,2200.0,31.3943,31.4137,31.3943,31.404,2200.0
2006-03-27 15:10:00,32.29,32.3,32.27,32.27,1400.0,31.3943,31.404,31.3748,31.3748,1400.0
2006-03-27 15:15:00,32.26,32.29,32.24,32.26,5200.0,31.3651,31.3943,31.3457,31.3651,5200.0
2006-03-27 15:20:00,32.28,32.28,32.24,32.26,4300.0,31.3846,31.3846,31.3457,31.3651,4300.0
2006-03-27 15:25:00,32.26,32.28,32.26,32.27,2200.0,31.3651,31.3846,31.3651,31.3748,2200.0
2006-03-27 15:30:00,32.27,32.27,32.19,32.19,7600.0,31.3748,31.3748,31.2971,31.2971,7600.0
2006-03-27 15:35:00,32.16,32.19,32.16,32.19,13400.0,31.2679,31.2971,31.2679,31.2971,13400.0
2006-03-27 15:40:00,32.19,32.21,32.19,32.19,9900.0,31.2971,31.3165,31.2971,31.2971,9900.0
2006-03-27 15:45:00,32.19,32.23,32.18,32.2,16500.0,31.2971,31.3359,31.2873,31.3068,16500.0
2006-03-27 15:50:00,32.22,32.23,32.2,32.2,19300.0,31.3262,31.3359,31.3068,31.3068,19300.0
2006-03-27 15:55:00,32.19,32.2,32.18,32.2,16800.0,31.2971,31.3068,31.2873,31.3068,16800.0
2006-03-28 09:30:00,32.45,32.48,32.45,32.48,10500.0,31.5498,31.579,31.5498,31.579,10500.0
2006-03-28 09:35:00,32.49,32.81,32.49,32.68,14900.0,31.5887,31.8999,31.5887,31.7735,14900.0
2006-03-28 09:40:00,32.85,33.0,32.65,32.85,61300.0,31.9387,32.0846,31.7443,31.9387,61300.0
2006-03-28 09:45:00,32.81,33.26,32.8,33.26,35100.0,31.8999,32.3374,31.8901,32.3374,35100.0
2006-03-28 09:50:00,33.3,33.38,33.12,33.23,20300.0,32.3763,32.454,32.2013,32.3082,20300.0
2006-03-28 09:55:00,33.2,33.23,33.13,33.23,6600.0,32.279,32.3082,32.211,32.3082,6600.0
2006-03-28 10:00:00,33.23,33.25,33.18,33.24,8300.0,32.3082,32.3276,32.2596,32.3179,8300.0
2006-03-28 10:05:00,33.24,33.24,33.13,33.13,3400.0,32.3179,32.3179,32.211,32.211,3400.0
2006-03-28 10:10:00,33.13,33.18,33.13,33.15,4000.0,32.211,32.2596,32.211,32.2304,4000.0
2006-03-28 10:15:00,33.15,33.15,33.11,33.13,14500.0,32.2304,32.2304,32.1915,32.211,14500.0
2006-03-28 10:20:00,33.15,33.15,33.11,33.11,8000.0,32.2304,32.2304,32.1915,32.1915,8000.0
2006-03-28 10:25:00,33.12,33.12,33.03,33.03,8600.0,32.2013,32.2013,32.1138,32.1138,8600.0
2006-03-28 10:30:00,32.99,32.99,32.98,32.98,4300.0,32.0749,32.0749,32.0651,32.0651,4300.0
2006-03-28 10:35:00,32.98,32.98,32.9,32.9,6000.0,32.0651,32.0651,31.9874,31.9874,6000.0
2006-03-28 10:40:00,32.9,32.93,32.9,32.93,6600.0,31.9874,32.0165,31.9874,32.0165,6600.0
2006-03-28 10:45:00,32.9,32.9,32.82,32.87,3300.0,31.9874,31.9874,31.9096,31.9582,3300.0
2006-03-28 10:50:00,32.85,32.86,32.79,32.79,1900.0,31.9387,31.9485,31.8804,31.8804,1900.0
2006-03-28 10:55:00,32.78,32.87,32.78,32.85,12600.0,31.8707,31.9582,31.8707,31.9387,12600.0
2006-03-28 11:00:00,32.87,32.9,32.86,32.86,1500.0,31.9582,31.9874,31.9485,31.9485,1500.0
2006-03-28 11:05:00,32.87,32.93,32.86,32.9,6200.0,31.9582,32.0165,31.9485,31.9874,6200.0
2006-03-28 11:10:00,32.91,32.96,32.91,32.96,3500.0,31.9971,32.0457,31.9971,32.0457,3500.0
2006-03-28 11:15:00,32.93,33.03,32.93,33.02,6700.0,32.0165,32.1138,32.0165,32.104,6700.0
2006-03-28 11:20:00,33.02,33.05,33.02,33.04,5400.0,32.104,32.1332,32.104,32.1235,5400.0
2006-03-28 11:25:00,33.04,33.08,33.04,33.07,5400.0,32.1235,32.1624,32.1235,32.1526,5400.0
2006-03-28 11:30:00,33.08,33.09,33.07,33.09,4200.0,32.1624,32.1721,32.1526,32.1721,4200.0
2006-03-28 11:35:00,33.11,33.12,33.11,33.12,9500.0,32.1915,32.2013,32.1915,32.2013,9500.0
2006-03-28 11:40:00,33.12,33.15,33.12,33.15,4500.0,32.2013,32.2304,32.2013,32.2304,4500.0
2006-03-28 11:45:00,33.14,33.18,33.14,33.18,4400.0,32.2207,32.2596,32.2207,32.2596,4400.0
2006-03-28 11:50:00,33.18,33.19,33.11,33.17,11900.0,32.2596,32.2693,32.1915,32.2499,11900.0
2006-03-28 11:55:00,33.17,33.23,33.17,33.22,5500.0,32.2499,32.3082,32.2499,32.2985,5500.0
2006-03-28 12:00:00,33.22,33.22,33.2,33.2,1100.0,32.2985,32.2985,32.279,32.279,1100.0
2006-03-28 12:05:00,33.2,33.24,33.19,33.23,9200.0,32.279,32.3179,32.2693,32.3082,9200.0
2006-03-28 12:10:00,33.22,33.25,33.22,33.22,6200.0,32.2985,32.3276,32.2985,32.2985,6200.0
2006-03-28 12:15:00,33.22,33.32,33.22,33.29,13100.0,32.2985,32.3957,32.2985,32.3665,13100.0
2006-03-28 12:20:00,33.3,33.31,33.29,33.3,5700.0,32.3763,32.386,32.3665,32.3763,5700.0
2006-03-28 12:25:00,33.3,33.3,33.25,33.26,4700.0,32.3763,32.3763,32.3276,32.3374,4700.0
2006-03-28 12:30:00,33.27,33.28,33.19,33.2,11900.0,32.3471,32.3568,32.2693,32.279,11900.0
2006-03-28 12:35:00,33.21,33.21,33.18,33.19,1600.0,32.2888,32.2888,32.2596,32.2693,1600.0
2006-03-28 12:40:00,33.19,33.21,33.19,33.21,3800.0,32.2693,32.2888,32.2693,32.2888,3800.0
2006-03-28 12:45:00,33.19,33.21,33.15,33.15,9500.0,32.2693,32.2888,32.2304,32.2304,9500.0
2006-03-28 12:50:00,33.15,33.15,33.13,33.13,2700.0,32.2304,32.2304,32.211,32.211,2700.0
2006-03-28 12:55:00,33.14,33.15,33.12,33.15,3300.0,32.2207,32.2304,32.2013,32.2304,3300.0
2006-03-28 13:00:00,33.15,33.15,33.14,33.14,600.0,32.2304,32.2304,32.2207,32.2207,600.0
2006-03-28 13:05:00,33.15,33.15,33.12,33.12,4300.0,32.2304,32.2304,32.2013,32.2013,4300.0
2006-03-28 13:10:00,33.12,33.13,33.11,33.11,3800.0,32.2013,32.211,32.1915,32.1915,3800.0
2006-03-28 13:15:00,33.11,33.12,33.08,33.12,5600.0,32.1915,32.2013,32.1624,32.2013,5600.0
2006-03-28 13:20:00,33.09,33.12,33.09,33.11,600.0,32.1721,32.2013,32.1721,32.1915,600.0
2006-03-28 13:25:00,33.12,33.14,33.1,33.1,3300.0,32.2013,32.2207,32.1818,32.1818,3300.0
2006-03-28 13:30:00,33.1,33.1,33.1,33.1,600.0,32.1818,32.1818,32.1818,32.1818,600.0
2006-03-28 13:35:00,33.08,33.1,33.07,33.07,2200.0,32.1624,32.1818,32.1526,32.1526,2200.0
2006-03-28 13:40:00,33.09,33.1,33.04,33.07,3900.0,32.1721,32.1818,32.1235,32.1526,3900.0
2006-03-28 13:45:00,33.09,33.11,33.05,33.05,3200.0,32.1721,32.1915,32.1332,32.1332,3200.0
2006-03-28 13:50:00,33.02,33.05,33.01,33.05,2800.0,32.104,32.1332,32.0943,32.1332,2800.0
2006-03-28 13:55:00,33.03,33.04,33.01,33.04,1600.0,32.1138,32.1235,32.0943,32.1235,1600.0
2006-03-28 14:00:00,33.04,33.07,33.04,33.06,2200.0,32.1235,32.1526,32.1235,32.1429,2200.0
2006-03-28 14:05:00,33.07,33.07,33.04,33.04,800.0,32.1526,32.1526,32.1235,32.1235,800.0
2006-03-28 14:10:00,33.02,33.02,32.9,32.9,3100.0,32.104,32.104,31.9874,31.9874,3100.0
2006-03-28 14:15:00,32.9,32.97,32.86,32.86,10300.0,31.9874,32.0554,31.9485,31.9485,10300.0
2006-03-28 14:20:00,32.84,32.89,32.75,32.75,10000.0,31.929,31.9776,31.8415,31.8415,10000.0
2006-03-28 14:25:00,32.76,32.8,32.71,32.74,7100.0,31.8512,31.8901,31.8026,31.8318,7100.0
2006-03-28 14:30:00,32.71,32.76,32.69,32.72,12800.0,31.8026,31.8512,31.7832,31.8123,12800.0
2006-03-28 14:35:00,32.72,32.75,32.69,32.71,6100.0,31.8123,31.8415,31.7832,31.8026,6100.0
2006-03-28 14:40:00,32.76,32.79,32.75,32.75,3100.0,31.8512,31.8804,31.8415,31.8415,3100.0
2006-03-28 14:45:00,32.75,32.76,32.68,32.69,8900.0,31.8415,31.8512,31.7735,31.7832,8900.0
2006-03-28 14:50:00,32.69,32.7,32.62,32.7,5900.0,31.7832,31.7929,31.7151,31.7929,5900.0
2006-03-28 14:55:00,32.68,32.69,32.64,32.67,3900.0,31.7735,31.7832,31.7346,31.7637,3900.0
2006-03-28 15:00:00,32.66,32.7,32.64,32.64,16200.0,31.754,31.7929,31.7346,31.7346,16200.0
2006-03-28 15:05:00,32.64,32.65,32.54,32.62,8000.0,31.7346,31.7443,31.6373,31.7151,8000.0
2006-03-28 15:10:00,32.64,32.64,32.55,32.6,4700.0,31.7346,31.7346,31.6471,31.6957,4700.0
2006-03-28 15:15:00,32.59,32.6,32.52,32.6,10700.0,31.686,31.6957,31.6179,31.6957,10700.0
2006-03-28 15:20:00,32.6,32.66,32.58,32.58,17200.0,31.6957,31.754,31.6762,31.6762,17200.0
2006-03-28 15:25:00,32.57,32.59,32.56,32.59,6500.0,31.6665,31.686,31.6568,31.686,6500.0
2006-03-28 15:30:00,32.59,32.71,32.56,32.71,15100.0,31.686,31.8026,31.6568,31.8026,15100.0
2006-03-28 15:35:00,32.7,32.7,32.65,32.69,5000.0,31.7929,31.7929,31.7443,31.7832,5000.0
2006-03-28 15:40:00,32.69,32.69,32.65,32.68,6500.0,31.7832,31.7832,31.7443,31.7735,6500.0
2006-03-28 15:45:00,32.69,32.7,32.54,32.6,25400.0,31.7832,31.7929,31.6373,31.6957,25400.0
2006-03-28 15:50:00,32.6,32.6,32.58,32.59,40600.0,31.6957,31.6957,31.6762,31.686,40600.0
2006-03-28 15:55:00,32.59,32.61,32.58,32.59,33000.0,31.686,31.7054,31.6762,31.686,33000.0
2006-03-29 09:30:00,32.68,32.84,32.66,32.82,7600.0,31.7735,31.929,31.754,31.9096,7600.0
2006-03-29 09:35:00,32.82,32.82,32.65,32.68,5600.0,31.9096,31.9096,31.7443,31.7735,5600.0
2006-03-29 09:40:00,32.69,32.69,32.59,32.62,1200.0,31.7832,31.7832,31.686,31.7151,1200.0
2006-03-29 09:45:00,32.63,32.76,32.63,32.71,5800.0,31.7248,31.8512,31.7248,31.8026,5800.0
2006-03-29 09:50:00,32.79,32.84,32.78,32.79,6500.0,31.8804,31.929,31.8707,31.8804,6500.0
2006-03-29 09:55:00,32.8,32.86,32.78,32.84,5400.0,31.8901,31.9485,31.8707,31.929,5400.0
2006-03-29 10:00:00,32.84,32.93,32.82,32.82,9800.0,31.929,32.0165,31.9096,31.9096,9800.0
2006-03-29 10:05:00,32.82,32.86,32.8,32.8,6200.0,31.9096,31.9485,31.8901,31.8901,6200.0
2006-03-29 10:10:00,32.77,32.8,32.75,32.8,5000.0,31.861,31.8901,31.8415,31.8901,5000.0
2006-03-29 10:15:00,32.8,32.87,32.8,32.86,3800.0,31.8901,31.9582,31.8901,31.9485,3800.0
2006-03-29 10:20:00,32.85,32.9,32.85,32.9,4500.0,31.9387,31.9874,31.9387,31.9874,4500.0
2006-03-29 10:25:00,32.93,32.95,32.93,32.94,2500.0,32.0165,32.036,32.0165,32.0262,2500.0
2006-03-29 10:30:00,32.95,32.98,32.94,32.98,10300.0,32.036,32.0651,32.0262,32.0651,10300.0
2006-03-29 10:35:00,32.98,32.98,32.92,32.95,8400.0,32.0651,32.0651,32.0068,32.036,8400.0
2006-03-29 10:40:00,32.95,32.95,32.92,32.94,7000.0,32.036,32.036,32.0068,32.0262,7000.0
2006-03-29 10:45:00,32.94,32.97,32.93,32.95,2200.0,32.0262,32.0554,32.0165,32.036,2200.0
2006-03-29 10:50:00,32.93,32.96,32.92,32.95,4900.0,32.0165,32.0457,32.0068,32.036,4900.0
2006-03-29 10:55:00,32.95,32.96,32.86,32.87,8300.0,32.036,32.0457,31.9485,31.9582,8300.0
2006-03-29 11:00:00,32.87,32.93,32.85,32.91,3900.0,31.9582,32.0165,31.9387,31.9971,3900.0
2006-03-29 11:05:00,32.91,32.99,32.91,32.99,10200.0,31.9971,32.0749,31.9971,32.0749,10200.0
2006-03-29 11:10:00,32.98,32.99,32.95,32.97,9900.0,32.0651,32.0749,32.036,32.0554,9900.0
2006-03-29 11:15:00,32.98,32.99,32.97,32.98,10000.0,32.0651,32.0749,32.0554,32.0651,10000.0
2006-03-29 11:20:00,32.99,32.99,32.94,32.95,5700.0,32.0749,32.0749,32.0262,32.036,5700.0
2006-03-29 11:25:00,32.95,33.09,32.93,33.08,39700.0,32.036,32.1721,32.0165,32.1624,39700.0
2006-03-29 11:30:00,33.08,33.11,33.07,33.09,9800.0,32.1624,32.1915,32.1526,32.1721,9800.0
2006-03-29 11:35:00,33.1,33.12,33.08,33.11,5200.0,32.1818,32.2013,32.1624,32.1915,5200.0
2006-03-29 11:40:00,33.11,33.19,33.09,33.17,4800.0,32.1915,32.2693,32.1721,32.2499,4800.0
2006-03-29 11:45:00,33.15,33.18,33.14,33.15,4900.0,32.2304,32.2596,32.2207,32.2304,4900.0
2006-03-29 11:50:00,33.14,33.19,33.1,33.19,6800.0,32.2207,32.2693,32.1818,32.2693,6800.0
2006-03-29 11:55:00,33.17,33.17,33.08,33.08,5100.0,32.2499,32.2499,32.1624,32.1624,5100.0
2006-03-29 12:00:00,33.09,33.19,33.09,33.19,6700.0,32.1721,32.2693,32.1721,32.2693,6700.0
2006-03-29 12:05:00,33.2,33.2,33.17,33.17,5200.0,32.279,32.279,32.2499,32.2499,5200.0
2006-03-29 12:10:00,33.2,33.26,33.2,33.25,4700.0,32.279,32.3374,32.279,32.3276,4700.0
2006-03-29 12:15:00,33.27,33.27,33.18,33.18,4100.0,32.3471,32.3471,32.2596,32.2596,4100.0
2006-03-29 12:20:00,33.17,33.18,33.14,33.17,3700.0,32.2499,32.2596,32.2207,32.2499,3700.0
2006-03-29 12:25:00,33.17,33.17,33.11,33.11,5600.0,32.2499,32.2499,32.1915,32.1915,5600.0
2006-03-29 12:30:00,33.11,33.15,33.08,33.15,9100.0,32.1915,32.2304,32.1624,32.2304,9100.0
2006-03-29 12:35:00,33.15,33.15,33.11,33.12,4300.0,32.2304,32.2304,32.1915,32.2013,4300.0
2006-03-29 12:40:00,33.12,33.18,33.12,33.18,2200.0,32.2013,32.2596,32.2013,32.2596,2200.0
2006-03-29 12:45:00,33.18,33.19,33.15,33.15,7000.0,32.2596,32.2693,32.2304,32.2304,7000.0
2006-03-29 12:50:00,33.18,33.18,33.15,33.15,2100.0,32.2596,32.2596,32.2304,32.2304,2100.0
2006-03-29 12:55:00,33.15,33.15,33.1,33.12,5900.0,32.2304,32.2304,32.1818,32.2013,5900.0
2006-03-29 13:00:00,33.12,33.13,33.11,33.11,4500.0,32.2013,32.211,32.1915,32.1915,4500.0
2006-03-29 13:05:00,33.12,33.18,33.12,33.18,4100.0,32.2013,32.2596,32.2013,32.2596,4100.0
2006-03-29 13:10:00,33.14,33.23,33.14,33.23,3900.0,32.2207,32.3082,32.2207,32.3082,3900.0
2006-03-29 13:15:00,33.24,33.38,33.24,33.38,9500.0,32.3179,32.454,32.3179,32.454,9500.0
2006-03-29 13:20:00,33.38,33.44,33.38,33.41,9200.0,32.454,32.5124,32.454,32.4832,9200.0
2006-03-29 13:25:00,33.41,33.42,33.35,33.35,9000.0,32.4832,32.4929,32.4249,32.4249,9000.0
2006-03-29 13:30:00,33.35,33.35,33.3,33.3,3700.0,32.4249,32.4249,32.3763,32.3763,3700.0
2006-03-29 13:35:00,33.3,33.3,33.27,33.28,5500.0,32.3763,32.3763,32.3471,32.3568,5500.0
2006-03-29 13:40:00,33.27,33.27,33.24,33.26,10700.0,32.3471,32.3471,32.3179,32.3374,10700.0
2006-03-29 13:45:00,33.25,33.25,33.22,33.25,6000.0,32.3276,32.3276,32.2985,32.3276,6000.0
2006-03-29 13:50:00,33.25,33.29,33.25,33.29,10000.0,32.3276,32.3665,32.3276,32.3665,10000.0
2006-03-29 13:55:00,33.29,33.29,33.22,33.22,13700.0,32.3665,32.3665,32.2985,32.2985,13700.0
2006-03-29 14:00:00,33.24,33.26,33.23,33.26,5900.0,32.3179,32.3374,32.3082,32.3374,5900.0
2006-03-29 14:05:00,33.29,33.34,33.27,33.34,6800.0,32.3665,32.4152,32.3471,32.4152,6800.0
2006-03-29 14:10:00,33.34,33.4,33.34,33.4,9400.0,32.4152,32.4735,32.4152,32.4735,9400.0
2006-03-29 14:15:00,33.4,33.43,33.38,33.41,7300.0,32.4735,32.5027,32.454,32.4832,7300.0
2006-03-29 14:20:00,33.41,33.42,33.33,33.33,5500.0,32.4832,32.4929,32.4054,32.4054,5500.0
2006-03-29 14:25:00,33.34,33.34,33.31,33.32,7000.0,32.4152,32.4152,32.386,32.3957,7000.0
2006-03-29 14:30:00,33.32,33.32,33.29,33.32,6300.0,32.3957,32.3957,32.3665,32.3957,6300.0
2006-03-29 14:35:00,33.32,33.32,33.27,33.27,6000.0,32.3957,32.3957,32.3471,32.3471,6000.0
2006-03-29 14:40:00,33.27,33.28,33.27,33.27,3400.0,32.3471,32.3568,32.3471,32.3471,3400.0
2006-03-29 14:45:00,33.27,33.27,33.24,33.25,7200.0,32.3471,32.3471,32.3179,32.3276,7200.0
2006-03-29 14:50:00,33.23,33.31,33.22,33.3,9200.0,32.3082,32.386,32.2985,32.3763,9200.0
2006-03-29 14:55:00,33.3,33.3,33.25,33.25,11200.0,32.3763,32.3763,32.3276,32.3276,11200.0
2006-03-29 15:00:00,33.26,33.29,33.25,33.29,11900.0,32.3374,32.3665,32.3276,32.3665,11900.0
2006-03-29 15:05:00,33.29,33.3,33.26,33.3,7600.0,32.3665,32.3763,32.3374,32.3763,7600.0
2006-03-29 15:10:00,33.29,33.3,33.27,33.29,7500.0,32.3665,32.3763,32.3471,32.3665,7500.0
2006-03-29 15:15:00,33.3,33.44,33.3,33.43,18700.0,32.3763,32.5124,32.3763,32.5027,18700.0
2006-03-29 15:20:00,33.43,33.46,33.42,33.46,12500.0,32.5027,32.5318,32.4929,32.5318,12500.0
2006-03-29 15:25:00,33.48,33.51,33.45,33.49,20200.0,32.5513,32.5804,32.5221,32.561,20200.0
2006-03-29 15:30:00,33.49,33.6,33.49,33.55,13400.0,32.561,32.6679,32.561,32.6193,13400.0
2006-03-29 15:35:00,33.54,33.54,33.36,33.36,11200.0,32.6096,32.6096,32.4346,32.4346,11200.0
2006-03-29 15:40:00,33.36,33.45,33.33,33.45,16300.0,32.4346,32.5221,32.4054,32.5221,16300.0
2006-03-29 15:45:00,33.45,33.48,33.41,33.43,14100.0,32.5221,32.5513,32.4832,32.5027,14100.0
2006-03-29 15:50:00,33.43,33.58,33.43,33.55,18300.0,32.5027,32.6485,32.5027,32.6193,18300.0
2006-03-29 15:55:00,33.55,33.56,33.43,33.47,13900.0,32.6193,32.629,32.5027,32.5415,13900.0
2006-03-30 09:30:00,33.51,33.59,33.5,33.59,5400.0,32.5804,32.6582,32.5707,32.6582,5400.0
2006-03-30 09:35:00,33.6,33.78,33.5,33.78,5200.0,32.6679,32.8429,32.5707,32.8429,5200.0
2006-03-30 09:40:00,33.79,33.98,33.7,33.8,6500.0,32.8527,33.0374,32.7652,32.8624,6500.0
2006-03-30 09:45:00,33.76,33.93,33.68,33.8,7000.0,32.8235,32.9888,32.7457,32.8624,7000.0
2006-03-30 09:50:00,33.8,33.82,33.66,33.76,8400.0,32.8624,32.8818,32.7263,32.8235,8400.0
2006-03-30 09:55:00,33.77,33.79,33.72,33.72,2100.0,32.8332,32.8527,32.7846,32.7846,2100.0
2006-03-30 10:00:00,33.7,33.8,33.7,33.76,6600.0,32.7652,32.8624,32.7652,32.8235,6600.0
2006-03-30 10:05:00,33.8,33.91,33.77,33.77,9600.0,32.8624,32.9693,32.8332,32.8332,9600.0
2006-03-30 10:10:00,33.77,33.84,33.74,33.74,6000.0,32.8332,32.9013,32.8041,32.8041,6000.0
2006-03-30 10:15:00,33.74,33.74,33.65,33.65,2300.0,32.8041,32.8041,32.7166,32.7166,2300.0
2006-03-30 10:20:00,33.65,33.68,33.63,33.68,4800.0,32.7166,32.7457,32.6971,32.7457,4800.0
2006-03-30 10:25:00,33.67,33.72,33.62,33.64,4000.0,32.736,32.7846,32.6874,32.7068,4000.0
2006-03-30 10:30:00,33.63,33.66,33.54,33.54,7200.0,32.6971,32.7263,32.6096,32.6096,7200.0
2006-03-30 10:35:00,33.52,33.52,33.42,33.42,4700.0,32.5902,32.5902,32.4929,32.4929,4700.0
2006-03-30 10:40:00,33.37,33.42,33.22,33.24,8300.0,32.4443,32.4929,32.2985,32.3179,8300.0
2006-03-30 10:45:00,33.24,33.37,33.24,33.37,10900.0,32.3179,32.4443,32.3179,32.4443,10900.0
2006-03-30 10:50:00,33.37,33.4,33.36,33.4,2100.0,32.4443,32.4735,32.4346,32.4735,2100.0
2006-03-30 10:55:00,33.39,33.42,33.3,33.3,6600.0,32.4638,32.4929,32.3763,32.3763,6600.0
2006-03-30 11:00:00,33.29,33.31,33.2,33.28,4700.0,32.3665,32.386,32.279,32.3568,4700.0
2006-03-30 11:05:00,33.28,33.28,33.24,33.24,5200.0,32.3568,32.3568,32.3179,32.3179,5200.0
2006-03-30 11:10:00,33.25,33.25,33.12,33.13,4400.0,32.3276,32.3276,32.2013,32.211,4400.0
2006-03-30 11:15:00,33.14,33.22,33.14,33.19,5700.0,32.2207,32.2985,32.2207,32.2693,5700.0
2006-03-30 11:20:00,33.18,33.22,33.16,33.19,10700.0,32.2596,32.2985,32.2401,32.2693,10700.0
2006-03-30 11:25:00,33.18,33.2,33.14,33.2,3800.0,32.2596,32.279,32.2207,32.279,3800.0
2006-03-30 11:30:00,33.17,33.17,33.1,33.11,3500.0,32.2499,32.2499,32.1818,32.1915,3500.0
2006-03-30 11:35:00,33.11,33.11,33.05,33.08,5700.0,32.1915,32.1915,32.1332,32.1624,5700.0
2006-03-30 11:40:00,33.09,33.11,33.07,33.07,6600.0,32.1721,32.1915,32.1526,32.1526,6600.0
2006-03-30 11:45:00,33.08,33.14,33.08,33.11,9000.0,32.1624,32.2207,32.1624,32.1915,9000.0
2006-03-30 11:50:00,33.12,33.17,33.12,33.16,5700.0,32.2013,32.2499,32.2013,32.2401,5700.0
2006-03-30 11:55:00,33.16,33.24,33.16,33.24,3400.0,32.2401,32.3179,32.2401,32.3179,3400.0
2006-03-30 12:00:00,33.27,33.3,33.24,33.25,10700.0,32.3471,32.3763,32.3179,32.3276,10700.0
2006-03-30 12:05:00,33.26,33.26,33.23,33.25,5100.0,32.3374,32.3374,32.3082,32.3276,5100.0
2006-03-30 12:10:00,33.23,33.27,33.23,33.24,4300.0,32.3082,32.3471,32.3082,32.3179,4300.0
2006-03-30 12:15:00,33.24,33.24,33.23,33.23,2600.0,32.3179,32.3179,32.3082,32.3082,2600.0
2006-03-30 12:20:00,33.24,33.25,33.23,33.23,2500.0,32.3179,32.3276,32.3082,32.3082,2500.0
2006-03-30 12:25:00,33.24,33.27,33.23,33.25,1500.0,32.3179,32.3471,32.3082,32.3276,1500.0
2006-03-30 12:30:00,33.24,33.25,33.11,33.11,9600.0,32.3179,32.3276,32.1915,32.1915,9600.0
2006-03-30 12:35:00,33.11,33.16,33.04,33.1,8300.0,32.1915,32.2401,32.1235,32.1818,8300.0
2006-03-30 12:40:00,33.1,33.1,33.03,33.03,2100.0,32.1818,32.1818,32.1138,32.1138,2100.0
2006-03-30 12:45:00,33.02,33.07,33.01,33.07,3400.0,32.104,32.1526,32.0943,32.1526,3400.0
2006-03-30 12:50:00,33.05,33.06,33.04,33.05,2700.0,32.1332,32.1429,32.1235,32.1332,2700.0
2006-03-30 12:55:00,33.03,33.09,33.03,33.06,3200.0,32.1138,32.1721,32.1138,32.1429,3200.0
2006-03-30 13:00:00,33.06,33.09,33.02,33.02,5100.0,32.1429,32.1721,32.104,32.104,5100.0
2006-03-30 13:05:00,33.03,33.05,33.03,33.05,3200.0,32.1138,32.1332,32.1138,32.1332,3200.0
2006-03-30 13:10:00,33.03,33.05,33.0,33.02,4900.0,32.1138,32.1332,32.0846,32.104,4900.0
2006-03-30 13:15:00,33.03,33.03,33.01,33.02,1100.0,32.1138,32.1138,32.0943,32.104,1100.0
2006-03-30 13:20:00,33.02,33.06,33.02,33.04,5900.0,32.104,32.1429,32.104,32.1235,5900.0
2006-03-30 13:25:00,33.04,33.04,33.01,33.01,2400.0,32.1235,32.1235,32.0943,32.0943,2400.0
2006-03-30 13:30:00,33.01,33.01,32.89,32.89,7900.0,32.0943,32.0943,31.9776,31.9776,7900.0
2006-03-30 13:35:00,32.87,32.95,32.87,32.95,5100.0,31.9582,32.036,31.9582,32.036,5100.0
2006-03-30 13:40:00,32.95,32.96,32.93,32.93,2700.0,32.036,32.0457,32.0165,32.0165,2700.0
2006-03-30 13:45:00,32.93,32.94,32.9,32.91,14300.0,32.0165,32.0262,31.9874,31.9971,14300.0
2006-03-30 13:50:00,32.93,32.93,32.89,32.9,5500.0,32.0165,32.0165,31.9776,31.9874,5500.0
2006-03-30 13:55:00,32.89,32.9,32.85,32.89,9000.0,31.9776,31.9874,31.9387,31.9776,9000.0
2006-03-30 14:00:00,32.89,32.92,32.88,32.92,6000.0,31.9776,32.0068,31.9679,32.0068,6000.0
2006-03-30 14:05:00,32.91,32.92,32.87,32.87,4300.0,31.9971,32.0068,31.9582,31.9582,4300.0
2006-03-30 14:10:00,32.87,32.87,32.85,32.86,4700.0,31.9582,31.9582,31.9387,31.9485,4700.0
2006-03-30 14:15:00,32.85,32.89,32.85,32.86,5500.0,31.9387,31.9776,31.9387,31.9485,5500.0
2006-03-30 14:20:00,32.84,32.84,32.73,32.73,5600.0,31.929,31.929,31.8221,31.8221,5600.0
2006-03-30 14:25:00,32.71,32.83,32.68,32.68,9400.0,31.8026,31.9193,31.7735,31.7735,9400.0
2006-03-30 14:30:00,32.67,32.71,32.67,32.7,5000.0,31.7637,31.8026,31.7637,31.7929,5000.0
2006-03-30 14:35:00,32.71,32.73,32.65,32.65,5500.0,31.8026,31.8221,31.7443,31.7443,5500.0
2006-03-30 14:40:00,32.68,32.74,32.67,32.74,4100.0,31.7735,31.8318,31.7637,31.8318,4100.0
2006-03-30 14:45:00,32.75,32.78,32.72,32.77,9000.0,31.8415,31.8707,31.8123,31.861,9000.0
2006-03-30 14:50:00,32.77,32.77,32.69,32.69,6400.0,31.861,31.861,31.7832,31.7832,6400.0
2006-03-30 14:55:00,32.7,32.74,32.7,32.72,5000.0,31.7929,31.8318,31.7929,31.8123,5000.0
2006-03-30 15:00:00,32.73,32.75,32.72,32.73,7400.0,31.8221,31.8415,31.8123,31.8221,7400.0
2006-03-30 15:05:00,32.74,32.79,32.73,32.79,9600.0,31.8318,31.8804,31.8221,31.8804,9600.0
2006-03-30 15:10:00,32.8,32.82,32.8,32.8,9300.0,31.8901,31.9096,31.8901,31.8901,9300.0
2006-03-30 15:15:00,32.82,32.85,32.8,32.85,11400.0,31.9096,31.9387,31.8901,31.9387,11400.0
2006-03-30 15:20:00,32.87,32.95,32.87,32.9,20200.0,31.9582,32.036,31.9582,31.9874,20200.0
2006-03-30 15:25:00,32.9,32.9,32.77,32.77,6600.0,31.9874,31.9874,31.861,31.861,6600.0
2006-03-30 15:30:00,32.77,32.84,32.77,32.83,8600.0,31.861,31.929,31.861,31.9193,8600.0
2006-03-30 15:35:00,32.8,32.82,32.79,32.79,4500.0,31.8901,31.9096,31.8804,31.8804,4500.0
2006-03-30 15:40:00,32.8,32.82,32.78,32.78,11000.0,31.8901,31.9096,31.8707,31.8707,11000.0
2006-03-30 15:45:00,32.78,32.78,32.65,32.68,19200.0,31.8707,31.8707,31.7443,31.7735,19200.0
2006-03-30 15:50:00,32.68,32.73,32.68,32.71,28800.0,31.7735,31.8221,31.7735,31.8026,28800.0
2006-03-30 15:55:00,32.71,32.72,32.61,32.65,28400.0,31.8026,31.8123,31.7054,31.7443,28400.0
2006-03-31 09:30:00,32.75,32.85,32.75,32.85,6000.0,31.8415,31.9387,31.8415,31.9387,6000.0
2006-03-31 09:35:00,32.81,32.84,32.76,32.76,1300.0,31.8999,31.929,31.8512,31.8512,1300.0
2006-03-31 09:40:00,32.7,32.72,32.61,32.61,5100.0,31.7929,31.8123,31.7054,31.7054,5100.0
2006-03-31 09:45:00,32.61,32.68,32.55,32.58,3200.0,31.7054,31.7735,31.6471,31.6762,3200.0
2006-03-31 09:50:00,32.55,32.55,32.27,32.49,14500.0,31.6471,31.6471,31.3748,31.5887,14500.0
2006-03-31 09:55:00,32.52,32.6,32.45,32.45,8300.0,31.6179,31.6957,31.5498,31.5498,8300.0
2006-03-31 10:00:00,32.42,32.54,32.36,32.54,10900.0,31.5207,31.6373,31.4623,31.6373,10900.0
2006-03-31 10:05:00,32.54,32.55,32.46,32.48,16200.0,31.6373,31.6471,31.5596,31.579,16200.0
2006-03-31 10:10:00,32.49,32.55,32.47,32.51,14800.0,31.5887,31.6471,31.5693,31.6082,14800.0
2006-03-31 10:15:00,32.5,32.52,32.39,32.39,16100.0,31.5985,31.6179,31.4915,31.4915,16100.0
2006-03-31 10:20:00,32.38,32.4,32.24,32.29,18000.0,31.4818,31.5012,31.3457,31.3943,18000.0
2006-03-31 10:25:00,32.25,32.3,32.12,32.2,23600.0,31.3554,31.404,31.229,31.3068,23600.0
2006-03-31 10:30:00,32.19,32.28,32.12,32.28,14800.0,31.2971,31.3846,31.229,31.3846,14800.0
2006-03-31 10:35:00,32.22,32.29,32.2,32.28,4500.0,31.3262,31.3943,31.3068,31.3846,4500.0
2006-03-31 10:40:00,32.28,32.28,32.25,32.26,8600.0,31.3846,31.3846,31.3554,31.3651,8600.0
2006-03-31 10:45:00,32.25,32.25,32.22,32.22,5000.0,31.3554,31.3554,31.3262,31.3262,5000.0
2006-03-31 10:50:00,32.22,32.22,31.95,31.95,28100.0,31.3262,31.3262,31.0637,31.0637,28100.0
2006-03-31 10:55:00,31.96,31.99,31.89,31.94,20300.0,31.0734,31.1026,31.0054,31.054,20300.0
2006-03-31 11:00:00,31.99,31.99,31.88,31.95,10900.0,31.1026,31.1026,30.9957,31.0637,10900.0
2006-03-31 11:05:00,31.95,32.01,31.91,31.98,10700.0,31.0637,31.122,31.0248,31.0929,10700.0
2006-03-31 11:10:00,31.99,32.09,31.99,32.09,8400.0,31.1026,31.1998,31.1026,31.1998,8400.0
2006-03-31 11:15:00,32.07,32.09,32.07,32.09,4700.0,31.1804,31.1998,31.1804,31.1998,4700.0
2006-03-31 11:20:00,32.08,32.1,32.03,32.03,6700.0,31.1901,31.2095,31.1415,31.1415,6700.0
2006-03-31 11:25:00,32.05,32.05,32.0,32.0,6500.0,31.1609,31.1609,31.1123,31.1123,6500.0
2006-03-31 11:30:00,32.0,32.05,32.0,32.03,15600.0,31.1123,31.1609,31.1123,31.1415,15600.0
2006-03-31 11:35:00,32.03,32.1,32.02,32.09,8700.0,31.1415,31.2095,31.1318,31.1998,8700.0
2006-03-31 11:40:00,32.1,32.27,32.1,32.27,18300.0,31.2095,31.3748,31.2095,31.3748,18300.0
2006-03-31 11:45:00,32.27,32.29,32.24,32.24,8100.0,31.3748,31.3943,31.3457,31.3457,8100.0
2006-03-31 11:50:00,32.2,32.23,32.19,32.2,7500.0,31.3068,31.3359,31.2971,31.3068,7500.0
2006-03-31 11:55:00,32.21,32.21,32.18,32.19,5800.0,31.3165,31.3165,31.2873,31.2971,5800.0
2006-03-31 12:00:00,32.18,32.21,32.18,32.19,3300.0,31.2873,31.3165,31.2873,31.2971,3300.0
2006-03-31 12:05:00,32.18,32.23,32.18,32.22,10000.0,31.2873,31.3359,31.2873,31.3262,10000.0
2006-03-31 12:10:00,32.21,32.23,32.2,32.22,4800.0,31.3165,31.3359,31.3068,31.3262,4800.0
2006-03-31 12:15:00,32.2,32.21,32.18,32.21,2700.0,31.3068,31.3165,31.2873,31.3165,2700.0
2006-03-31 12:20:00,32.21,32.23,32.2,32.23,7300.0,31.3165,31.3359,31.3068,31.3359,7300.0
2006-03-31 12:25:00,32.23,32.34,32.23,32.29,10200.0,31.3359,31.4429,31.3359,31.3943,10200.0
2006-03-31 12:30:00,32.28,32.28,32.25,32.25,3100.0,31.3846,31.3846,31.3554,31.3554,3100.0
2006-03-31 12:35:00,32.22,32.24,32.22,32.24,1300.0,31.3262,31.3457,31.3262,31.3457,1300.0
2006-03-31 12:40:00,32.24,32.32,32.24,32.29,12100.0,31.3457,31.4234,31.3457,31.3943,12100.0
2006-03-31 12:45:00,32.3,32.32,32.29,32.31,6500.0,31.404,31.4234,31.3943,31.4137,6500.0
2006-03-31 12:50:00,32.3,32.3,32.27,32.28,3500.0,31.404,31.404,31.3748,31.3846,3500.0
2006-03-31 12:55:00,32.28,32.31,32.28,32.29,6800.0,31.3846,31.4137,31.3846,31.3943,6800.0
2006-03-31 13:00:00,32.29,32.31,32.27,32.31,11600.0,31.3943,31.4137,31.3748,31.4137,11600.0
2006-03-31 13:05:00,32.32,32.33,32.31,32.32,15600.0,31.4234,31.4332,31.4137,31.4234,15600.0
2006-03-31 13:10:00,32.32,32.38,32.32,32.38,7400.0,31.4234,31.4818,31.4234,31.4818,7400.0
2006-03-31 13:15:00,32.36,32.36,32.32,32.35,9500.0,31.4623,31.4623,31.4234,31.4526,9500.0
2006-03-31 13:20:00,32.36,32.4,32.35,32.37,19200.0,31.4623,31.5012,31.4526,31.4721,19200.0
2006-03-31 13:25:00,32.34,32.34,32.3,32.31,25200.0,31.4429,31.4429,31.404,31.4137,25200.0
2006-03-31 13:30:00,32.32,32.34,32.3,32.31,22500.0,31.4234,31.4429,31.404,31.4137,22500.0
2006-03-31 13:35:00,32.3,32.35,32.3,32.32,53100.0,31.404,31.4526,31.404,31.4234,53100.0
2006-03-31 13:40:00,32.31,32.31,32.2,32.2,4900.0,31.4137,31.4137,31.3068,31.3068,4900.0
2006-03-31 13:45:00,32.2,32.24,32.15,32.16,8500.0,31.3068,31.3457,31.2582,31.2679,8500.0
2006-03-31 13:50:00,32.17,32.25,32.17,32.2,9600.0,31.2776,31.3554,31.2776,31.3068,9600.0
2006-03-31 13:55:00,32.18,32.23,32.18,32.21,2800.0,31.2873,31.3359,31.2873,31.3165,2800.0
2006-03-31 14:00:00,32.2,32.24,32.2,32.21,5400.0,31.3068,31.3457,31.3068,31.3165,5400.0
2006-03-31 14:05:00,32.21,32.21,32.18,32.18,7500.0,31.3165,31.3165,31.2873,31.2873,7500.0
2006-03-31 14:10:00,32.18,32.21,32.17,32.21,12900.0,31.2873,31.3165,31.2776,31.3165,12900.0
2006-03-31 14:15:00,32.19,32.21,32.19,32.2,9700.0,31.2971,31.3165,31.2971,31.3068,9700.0
2006-03-31 14:20:00,32.2,32.22,32.18,32.22,10100.0,31.3068,31.3262,31.2873,31.3262,10100.0
2006-03-31 14:25:00,32.23,32.24,32.21,32.23,7700.0,31.3359,31.3457,31.3165,31.3359,7700.0
2006-03-31 14:30:00,32.23,32.24,32.21,32.24,13900.0,31.3359,31.3457,31.3165,31.3457,13900.0
2006-03-31 14:35:00,32.24,32.24,32.21,32.21,20100.0,31.3457,31.3457,31.3165,31.3165,20100.0
2006-03-31 14:40:00,32.22,32.24,32.22,32.24,6700.0,31.3262,31.3457,31.3262,31.3457,6700.0
2006-03-31 14:45:00,32.24,32.25,32.22,32.23,11400.0,31.3457,31.3554,31.3262,31.3359,11400.0
2006-03-31 14:50:00,32.22,32.29,32.22,32.25,26500.0,31.3262,31.3943,31.3262,31.3554,26500.0
2006-03-31 14:55:00,32.25,32.36,32.23,32.29,73100.0,31.3554,31.4623,31.3359,31.3943,73100.0
2006-03-31 15:00:00,32.27,32.94,32.27,32.76,125500.0,31.3748,32.0262,31.3748,31.8512,125500.0
2006-03-31 15:05:00,32.76,33.49,32.73,33.05,138600.0,31.8512,32.561,31.8221,32.1332,138600.0
2006-03-31 15:10:00,33.05,34.48,33.05,34.18,203700.0,32.1332,33.5235,32.1332,33.2318,203700.0
2006-03-31 15:15:00,34.17,34.75,34.0,34.6,259200.0,33.2221,33.786,33.0568,33.6402,259200.0
2006-03-31 15:20:00,34.65,35.48,34.53,35.0,386300.0,33.6888,34.4958,33.5721,34.0291,386300.0
2006-03-31 15:25:00,34.99,35.04,34.6,34.7,300800.0,34.0194,34.068,33.6402,33.7374,300800.0
2006-03-31 15:30:00,34.71,34.74,34.4,34.43,173700.0,33.7471,33.7763,33.4457,33.4749,173700.0
2006-03-31 15:35:00,34.45,34.71,34.43,34.67,181000.0,33.4944,33.7471,33.4749,33.7083,181000.0
2006-03-31 15:40:00,34.67,34.75,34.4,34.4,79700.0,33.7083,33.786,33.4457,33.4457,79700.0
2006-03-31 15:45:00,34.44,34.44,34.23,34.34,144400.0,33.4846,33.4846,33.2805,33.3874,144400.0
2006-03-31 15:50:00,34.35,34.47,34.27,34.47,171500.0,33.3971,33.5138,33.3194,33.5138,171500.0
2006-03-31 15:55:00,34.46,34.57,34.42,34.49,86200.0,33.5041,33.611,33.4652,33.5332,86200.0
2006-04-03 09:30:00,34.75,35.0,34.75,35.0,40900.0,33.786,34.0291,33.786,34.0291,40900.0
2006-04-03 09:35:00,35.0,35.14,34.7,35.14,64300.0,34.0291,34.1652,33.7374,34.1652,64300.0
2006-04-03 09:40:00,35.19,35.56,35.16,35.42,119900.0,34.2138,34.5736,34.1847,34.4375,119900.0
2006-04-03 09:45:00,35.42,35.58,35.1,35.4,119600.0,34.4375,34.593,34.1263,34.418,119600.0
2006-04-03 09:50:00,35.4,35.49,35.36,35.46,46100.0,34.418,34.5055,34.3791,34.4763,46100.0
2006-04-03 09:55:00,35.46,35.5,35.45,35.45,70400.0,34.4763,34.5152,34.4666,34.4666,70400.0
2006-04-03 10:00:00,35.45,35.45,35.39,35.39,60400.0,34.4666,34.4666,34.4083,34.4083,60400.0
2006-04-03 10:05:00,35.39,35.5,35.3,35.4,51600.0,34.4083,34.5152,34.3208,34.418,51600.0
2006-04-03 10:10:00,35.4,35.42,35.25,35.42,37100.0,34.418,34.4375,34.2722,34.4375,37100.0
2006-04-03 10:15:00,35.43,35.45,35.39,35.39,24800.0,34.4472,34.4666,34.4083,34.4083,24800.0
2006-04-03 10:20:00,35.4,35.47,35.39,35.47,17900.0,34.418,34.4861,34.4083,34.4861,17900.0
2006-04-03 10:25:00,35.46,35.55,35.38,35.41,66200.0,34.4763,34.5638,34.3986,34.4277,66200.0
2006-04-03 10:30:00,35.41,35.46,35.4,35.4,19400.0,34.4277,34.4763,34.418,34.418,19400.0
2006-04-03 10:35:00,35.41,35.47,35.4,35.44,26400.0,34.4277,34.4861,34.418,34.4569,26400.0
2006-04-03 10:40:00,35.46,35.46,35.37,35.38,30000.0,34.4763,34.4763,34.3888,34.3986,30000.0
2006-04-03 10:45:00,35.37,35.39,35.32,35.34,24200.0,34.3888,34.4083,34.3402,34.3597,24200.0
2006-04-03 10:50:00,35.35,35.38,35.32,35.33,29300.0,34.3694,34.3986,34.3402,34.3499,29300.0
2006-04-03 10:55:00,35.33,35.33,35.29,35.31,7200.0,34.3499,34.3499,34.3111,34.3305,7200.0
2006-04-03 11:00:00,35.31,35.32,35.2,35.23,9800.0,34.3305,34.3402,34.2236,34.2527,9800.0
2006-04-03 11:05:00,35.25,35.28,35.25,35.25,8800.0,34.2722,34.3013,34.2722,34.2722,8800.0
2006-04-03 11:10:00,35.25,35.28,35.24,35.25,10700.0,34.2722,34.3013,34.2624,34.2722,10700.0
2006-04-03 11:15:00,35.25,35.28,35.2,35.28,17300.0,34.2722,34.3013,34.2236,34.3013,17300.0
2006-04-03 11:20:00,35.28,35.28,35.2,35.25,18000.0,34.3013,34.3013,34.2236,34.2722,18000.0
2006-04-03 11:25:00,35.25,35.38,35.25,35.38,17900.0,34.2722,34.3986,34.2722,34.3986,17900.0
2006-04-03 11:30:00,35.35,35.35,35.26,35.3,30100.0,34.3694,34.3694,34.2819,34.3208,30100.0
2006-04-03 11:35:00,35.28,35.36,35.28,35.35,18700.0,34.3013,34.3791,34.3013,34.3694,18700.0
2006-04-03 11:40:00,35.35,35.37,35.32,35.37,7300.0,34.3694,34.3888,34.3402,34.3888,7300.0
2006-04-03 11:45:00,35.37,35.4,35.37,35.38,16200.0,34.3888,34.418,34.3888,34.3986,16200.0
2006-04-03 11:50:00,35.38,35.41,35.37,35.38,19800.0,34.3986,34.4277,34.3888,34.3986,19800.0
2006-04-03 11:55:00,35.38,35.5,35.38,35.4,32700.0,34.3986,34.5152,34.3986,34.418,32700.0
2006-04-03 12:00:00,35.39,35.44,35.37,35.38,19800.0,34.4083,34.4569,34.3888,34.3986,19800.0
2006-04-03 12:05:00,35.38,35.41,35.34,35.4,16700.0,34.3986,34.4277,34.3597,34.418,16700.0
2006-04-03 12:10:00,35.38,35.4,35.34,35.38,7500.0,34.3986,34.418,34.3597,34.3986,7500.0
2006-04-03 12:15:00,35.38,35.38,35.31,35.31,6700.0,34.3986,34.3986,34.3305,34.3305,6700.0
2006-04-03 12:20:00,35.31,35.37,35.31,35.37,14900.0,34.3305,34.3888,34.3305,34.3888,14900.0
2006-04-03 12:25:00,35.37,35.37,35.34,35.35,6000.0,34.3888,34.3888,34.3597,34.3694,6000.0
2006-04-03 12:30:00,35.36,35.36,35.31,35.33,12300.0,34.3791,34.3791,34.3305,34.3499,12300.0
2006-04-03 12:35:00,35.33,35.34,35.31,35.33,5900.0,34.3499,34.3597,34.3305,34.3499,5900.0
2006-04-03 12:40:00,35.33,35.33,35.31,35.33,4100.0,34.3499,34.3499,34.3305,34.3499,4100.0
2006-04-03 12:45:00,35.33,35.34,35.32,35.32,3100.0,34.3499,34.3597,34.3402,34.3402,3100.0
2006-04-03 12:50:00,35.32,35.32,35.31,35.31,5600.0,34.3402,34.3402,34.3305,34.3305,5600.0
2006-04-03 12:55:00,35.31,35.38,35.28,35.36,28600.0,34.3305,34.3986,34.3013,34.3791,28600.0
2006-04-03 13:00:00,35.36,35.41,35.35,35.41,28200.0,34.3791,34.4277,34.3694,34.4277,28200.0
2006-04-03 13:05:00,35.38,35.4,35.38,35.4,9700.0,34.3986,34.418,34.3986,34.418,9700.0
2006-04-03 13:10:00,35.4,35.43,35.39,35.39,13100.0,34.418,34.4472,34.4083,34.4083,13100.0
2006-04-03 13:15:00,35.4,35.41,35.39,35.41,13400.0,34.418,34.4277,34.4083,34.4277,13400.0
2006-04-03 13:20:00,35.41,35.67,35.41,35.65,37800.0,34.4277,34.6805,34.4277,34.6611,37800.0
2006-04-03 13:25:00,35.66,35.72,35.63,35.63,50100.0,34.6708,34.7291,34.6416,34.6416,50100.0
2006-04-03 13:30:00,35.64,35.72,35.64,35.7,21300.0,34.6513,34.7291,34.6513,34.7097,21300.0
2006-04-03 13:35:00,35.7,35.78,35.69,35.76,13600.0,34.7097,34.7875,34.7,34.768,13600.0
2006-04-03 13:40:00,35.75,35.78,35.75,35.77,16200.0,34.7583,34.7875,34.7583,34.7777,16200.0
2006-04-03 13:45:00,35.78,36.01,35.78,36.01,28400.0,34.7875,35.0111,34.7875,35.0111,28400.0
2006-04-03 13:50:00,36.01,36.01,35.93,35.97,29200.0,35.0111,35.0111,34.9333,34.9722,29200.0
2006-04-03 13:55:00,35.97,36.02,35.93,36.02,41000.0,34.9722,35.0208,34.9333,35.0208,41000.0
2006-04-03 14:00:00,36.03,36.14,36.03,36.12,56300.0,35.0305,35.1375,35.0305,35.118,56300.0
2006-04-03 14:05:00,36.13,36.13,36.01,36.01,28000.0,35.1278,35.1278,35.0111,35.0111,28000.0
2006-04-03 14:10:00,36.0,36.14,36.0,36.11,15800.0,35.0014,35.1375,35.0014,35.1083,15800.0
2006-04-03 14:15:00,36.1,36.16,36.05,36.15,20600.0,35.0986,35.1569,35.05,35.1472,20600.0
2006-04-03 14:20:00,36.16,36.27,36.14,36.27,21800.0,35.1569,35.2639,35.1375,35.2639,21800.0
2006-04-03 14:25:00,36.25,36.35,36.2,36.35,21500.0,35.2444,35.3417,35.1958,35.3417,21500.0
2006-04-03 14:30:00,36.36,36.51,36.36,36.45,52100.0,35.3514,35.4972,35.3514,35.4389,52100.0
2006-04-03 14:35:00,36.4,36.48,36.3,36.33,61100.0,35.3903,35.468,35.293,35.3222,61100.0
2006-04-03 14:40:00,36.33,36.56,36.33,36.51,44700.0,35.3222,35.5458,35.3222,35.4972,44700.0
2006-04-03 14:45:00,36.51,36.55,36.42,36.46,36200.0,35.4972,35.5361,35.4097,35.4486,36200.0
2006-04-03 14:50:00,36.47,36.47,36.19,36.2,29200.0,35.4583,35.4583,35.1861,35.1958,29200.0
2006-04-03 14:55:00,36.2,36.2,35.92,35.95,79200.0,35.1958,35.1958,34.9236,34.9527,79200.0
2006-04-03 15:00:00,35.97,36.01,35.72,35.81,48400.0,34.9722,35.0111,34.7291,34.8166,48400.0
2006-04-03 15:05:00,35.8,36.0,35.77,35.99,17500.0,34.8069,35.0014,34.7777,34.9916,17500.0
2006-04-03 15:10:00,35.99,36.15,35.97,35.97,31900.0,34.9916,35.1472,34.9722,34.9722,31900.0
2006-04-03 15:15:00,35.97,36.04,35.94,35.94,26000.0,34.9722,35.0403,34.943,34.943,26000.0
2006-04-03 15:20:00,35.92,35.93,35.8,35.82,20600.0,34.9236,34.9333,34.8069,34.8264,20600.0
2006-04-03 15:25:00,35.82,35.85,35.79,35.8,39600.0,34.8264,34.8555,34.7972,34.8069,39600.0
2006-04-03 15:30:00,35.8,35.83,35.73,35.76,37000.0,34.8069,34.8361,34.7389,34.768,37000.0
2006-04-03 15:35:00,35.76,35.79,35.7,35.76,31200.0,34.768,34.7972,34.7097,34.768,31200.0
2006-04-03 15:40:00,35.77,35.77,35.7,35.71,35500.0,34.7777,34.7777,34.7097,34.7194,35500.0
2006-04-03 15:45:00,35.71,35.82,35.66,35.76,55500.0,34.7194,34.8264,34.6708,34.768,55500.0
2006-04-03 15:50:00,35.75,35.76,35.69,35.71,50500.0,34.7583,34.768,34.7,34.7194,50500.0
2006-04-03 15:55:00,35.71,35.79,35.68,35.71,41000.0,34.7194,34.7972,34.6902,34.7194,41000.0
2006-04-04 09:35:00,35.7,35.73,35.45,35.49,20100.0,34.7097,34.7389,34.4666,34.5055,20100.0
2006-04-04 09:40:00,35.49,35.5,35.43,35.43,6400.0,34.5055,34.5152,34.4472,34.4472,6400.0
2006-04-04 09:45:00,35.42,35.45,35.33,35.44,33800.0,34.4375,34.4666,34.3499,34.4569,33800.0
2006-04-04 09:50:00,35.45,35.51,35.41,35.51,23400.0,34.4666,34.525,34.4277,34.525,23400.0
2006-04-04 09:55:00,35.51,35.51,35.2,35.22,25900.0,34.525,34.525,34.2236,34.243,25900.0
2006-04-04 10:00:00,35.22,35.5,35.22,35.47,44200.0,34.243,34.5152,34.243,34.4861,44200.0
2006-04-04 10:05:00,35.48,35.55,35.45,35.48,23000.0,34.4958,34.5638,34.4666,34.4958,23000.0
2006-04-04 10:10:00,35.48,35.52,35.48,35.52,5200.0,34.4958,34.5347,34.4958,34.5347,5200.0
2006-04-04 10:15:00,35.52,35.52,35.49,35.5,2800.0,34.5347,34.5347,34.5055,34.5152,2800.0
2006-04-04 10:20:00,35.5,35.58,35.49,35.57,22700.0,34.5152,34.593,34.5055,34.5833,22700.0
2006-04-04 10:25:00,35.57,35.57,35.46,35.48,13900.0,34.5833,34.5833,34.4763,34.4958,13900.0
2006-04-04 10:30:00,35.48,35.49,35.48,35.49,15200.0,34.4958,34.5055,34.4958,34.5055,15200.0
2006-04-04 10:35:00,35.49,35.49,35.44,35.44,7000.0,34.5055,34.5055,34.4569,34.4569,7000.0
2006-04-04 10:40:00,35.44,35.47,35.43,35.46,7000.0,34.4569,34.4861,34.4472,34.4763,7000.0
2006-04-04 10:45:00,35.46,35.51,35.46,35.51,12600.0,34.4763,34.525,34.4763,34.525,12600.0
2006-04-04 10:50:00,35.53,35.53,35.47,35.47,14200.0,34.5444,34.5444,34.4861,34.4861,14200.0
2006-04-04 10:55:00,35.47,35.47,35.43,35.43,6500.0,34.4861,34.4861,34.4472,34.4472,6500.0
2006-04-04 11:00:00,35.42,35.45,35.4,35.42,14700.0,34.4375,34.4666,34.418,34.4375,14700.0
2006-04-04 11:05:00,35.42,35.46,35.39,35.46,14400.0,34.4375,34.4763,34.4083,34.4763,14400.0
2006-04-04 11:10:00,35.45,35.47,35.42,35.43,8800.0,34.4666,34.4861,34.4375,34.4472,8800.0
2006-04-04 11:15:00,35.43,35.49,35.43,35.47,14600.0,34.4472,34.5055,34.4472,34.4861,14600.0
2006-04-04 11:20:00,35.47,35.48,35.46,35.47,6700.0,34.4861,34.4958,34.4763,34.4861,6700.0
2006-04-04 11:25:00,35.48,35.5,35.42,35.49,13100.0,34.4958,34.5152,34.4375,34.5055,13100.0
2006-04-04 11:30:00,35.49,35.51,35.45,35.51,9200.0,34.5055,34.525,34.4666,34.525,9200.0
2006-04-04 11:35:00,35.49,35.55,35.48,35.48,23200.0,34.5055,34.5638,34.4958,34.4958,23200.0
2006-04-04 11:40:00,35.47,35.51,35.44,35.51,7400.0,34.4861,34.525,34.4569,34.525,7400.0
2006-04-04 11:45:00,35.51,35.62,35.51,35.53,8800.0,34.525,34.6319,34.525,34.5444,8800.0
2006-04-04 11:50:00,35.49,35.5,35.48,35.49,6100.0,34.5055,34.5152,34.4958,34.5055,6100.0
2006-04-04 11:55:00,35.49,35.5,35.46,35.46,73600.0,34.5055,34.5152,34.4763,34.4763,73600.0
2006-04-04 12:00:00,35.47,35.47,35.4,35.45,12100.0,34.4861,34.4861,34.418,34.4666,12100.0
2006-04-04 12:05:00,35.46,35.5,35.45,35.49,11000.0,34.4763,34.5152,34.4666,34.5055,11000.0
2006-04-04 12:10:00,35.49,35.5,35.41,35.44,19600.0,34.5055,34.5152,34.4277,34.4569,19600.0
2006-04-04 12:15:00,35.45,35.49,35.42,35.44,6300.0,34.4666,34.5055,34.4375,34.4569,6300.0
2006-04-04 12:20:00,35.44,35.49,35.44,35.44,5700.0,34.4569,34.5055,34.4569,34.4569,5700.0
2006-04-04 12:25:00,35.44,35.46,35.41,35.44,9400.0,34.4569,34.4763,34.4277,34.4569,9400.0
2006-04-04 12:30:00,35.44,35.45,35.43,35.45,2500.0,34.4569,34.4666,34.4472,34.4666,2500.0
2006-04-04 12:35:00,35.44,35.45,35.44,35.44,5900.0,34.4569,34.4666,34.4569,34.4569,5900.0
2006-04-04 12:40:00,35.44,35.45,35.43,35.45,8500.0,34.4569,34.4666,34.4472,34.4666,8500.0
2006-04-04 12:45:00,35.45,35.48,35.4,35.48,11500.0,34.4666,34.4958,34.418,34.4958,11500.0
2006-04-04 12:50:00,35.47,35.48,35.44,35.48,8700.0,34.4861,34.4958,34.4569,34.4958,8700.0
2006-04-04 12:55:00,35.48,35.54,35.47,35.54,4300.0,34.4958,34.5541,34.4861,34.5541,4300.0
2006-04-04 13:00:00,35.53,35.57,35.53,35.54,12100.0,34.5444,34.5833,34.5444,34.5541,12100.0
2006-04-04 13:05:00,35.54,35.54,35.5,35.51,5300.0,34.5541,34.5541,34.5152,34.525,5300.0
2006-04-04 13:10:00,35.51,35.51,35.48,35.48,6400.0,34.525,34.525,34.4958,34.4958,6400.0
2006-04-04 13:15:00,35.47,35.47,35.44,35.44,3400.0,34.4861,34.4861,34.4569,34.4569,3400.0
2006-04-04 13:20:00,35.44,35.44,35.44,35.44,6400.0,34.4569,34.4569,34.4569,34.4569,6400.0
2006-04-04 13:25:00,35.44,35.45,35.44,35.44,7700.0,34.4569,34.4666,34.4569,34.4569,7700.0
2006-04-04 13:30:00,35.44,35.48,35.43,35.48,10000.0,34.4569,34.4958,34.4472,34.4958,10000.0
2006-04-04 13:35:00,35.48,35.49,35.44,35.44,7900.0,34.4958,34.5055,34.4569,34.4569,7900.0
2006-04-04 13:40:00,35.45,35.45,35.41,35.41,133600.0,34.4666,34.4666,34.4277,34.4277,133600.0
2006-04-04 13:45:00,35.41,35.47,35.4,35.47,10300.0,34.4277,34.4861,34.418,34.4861,10300.0
2006-04-04 13:50:00,35.49,35.62,35.49,35.61,4600.0,34.5055,34.6319,34.5055,34.6222,4600.0
2006-04-04 13:55:00,35.6,35.63,35.55,35.6,19900.0,34.6125,34.6416,34.5638,34.6125,19900.0
2006-04-04 14:00:00,35.58,35.58,35.49,35.5,11400.0,34.593,34.593,34.5055,34.5152,11400.0
2006-04-04 14:05:00,35.5,35.51,35.49,35.5,11100.0,34.5152,34.525,34.5055,34.5152,11100.0
2006-04-04 14:10:00,35.51,35.51,35.47,35.48,14300.0,34.525,34.525,34.4861,34.4958,14300.0
2006-04-04 14:15:00,35.47,35.5,35.47,35.5,7100.0,34.4861,34.5152,34.4861,34.5152,7100.0
2006-04-04 14:20:00,35.49,35.55,35.49,35.49,12000.0,34.5055,34.5638,34.5055,34.5055,12000.0
2006-04-04 14:25:00,35.48,35.49,35.46,35.47,17500.0,34.4958,34.5055,34.4763,34.4861,17500.0
2006-04-04 14:30:00,35.46,35.47,35.45,35.47,6400.0,34.4763,34.4861,34.4666,34.4861,6400.0
2006-04-04 14:35:00,35.45,35.45,35.41,35.42,25800.0,34.4666,34.4666,34.4277,34.4375,25800.0
2006-04-04 14:40:00,35.43,35.5,35.4,35.4,461100.0,34.4472,34.5152,34.418,34.418,461100.0
2006-04-04 14:45:00,35.41,35.45,35.4,35.44,134000.0,34.4277,34.4666,34.418,34.4569,134000.0
2006-04-04 14:50:00,35.44,35.47,35.41,35.46,5100.0,34.4569,34.4861,34.4277,34.4763,5100.0
2006-04-04 14:55:00,35.45,35.46,35.42,35.45,6600.0,34.4666,34.4763,34.4375,34.4666,6600.0
2006-04-04 15:00:00,35.45,35.48,35.43,35.48,4600.0,34.4666,34.4958,34.4472,34.4958,4600.0
2006-04-04 15:05:00,35.47,35.52,35.46,35.47,8100.0,34.4861,34.5347,34.4763,34.4861,8100.0
2006-04-04 15:10:00,35.47,35.48,35.45,35.47,10300.0,34.4861,34.4958,34.4666,34.4861,10300.0
2006-04-04 15:15:00,35.48,35.48,35.41,35.42,6600.0,34.4958,34.4958,34.4277,34.4375,6600.0
2006-04-04 15:20:00,35.42,35.48,35.42,35.47,8300.0,34.4375,34.4958,34.4375,34.4861,8300.0
2006-04-04 15:25:00,35.47,35.48,35.46,35.47,12900.0,34.4861,34.4958,34.4763,34.4861,12900.0
2006-04-04 15:30:00,35.46,35.47,35.44,35.45,6400.0,34.4763,34.4861,34.4569,34.4666,6400.0
2006-04-04 15:35:00,35.46,35.48,35.45,35.45,7500.0,34.4763,34.4958,34.4666,34.4666,7500.0
2006-04-04 15:40:00,35.46,35.5,35.43,35.44,16700.0,34.4763,34.5152,34.4472,34.4569,16700.0
2006-04-04 15:45:00,35.44,35.46,35.4,35.44,18800.0,34.4569,34.4763,34.418,34.4569,18800.0
2006-04-04 15:50:00,35.43,35.45,35.41,35.42,29500.0,34.4472,34.4666,34.4277,34.4375,29500.0
2006-04-04 15:55:00,35.43,35.47,35.42,35.47,8800.0,34.4472,34.4861,34.4375,34.4861,8800.0
2006-04-05 09:30:00,35.54,35.7,35.54,35.7,3700.0,34.5541,34.7097,34.5541,34.7097,3700.0
2006-04-05 09:35:00,35.74,35.85,35.74,35.76,1100.0,34.7486,34.8555,34.7486,34.768,1100.0
2006-04-05 09:40:00,35.78,35.89,35.76,35.76,1900.0,34.7875,34.8944,34.768,34.768,1900.0
2006-04-05 09:45:00,35.69,35.79,35.69,35.73,1200.0,34.7,34.7972,34.7,34.7389,1200.0
2006-04-05 09:50:00,35.7,35.9,35.7,35.86,11700.0,34.7097,34.9041,34.7097,34.8652,11700.0
2006-04-05 09:55:00,35.85,35.88,35.8,35.88,3100.0,34.8555,34.8847,34.8069,34.8847,3100.0
2006-04-05 10:00:00,35.87,35.87,35.77,35.79,7900.0,34.875,34.875,34.7777,34.7972,7900.0
2006-04-05 10:05:00,35.78,35.78,35.74,35.77,6600.0,34.7875,34.7875,34.7486,34.7777,6600.0
2006-04-05 10:10:00,35.77,35.92,35.76,35.84,3700.0,34.7777,34.9236,34.768,34.8458,3700.0
2006-04-05 10:15:00,35.91,35.91,35.78,35.83,19400.0,34.9139,34.9139,34.7875,34.8361,19400.0
2006-04-05 10:20:00,35.83,35.92,35.81,35.9,8300.0,34.8361,34.9236,34.8166,34.9041,8300.0
2006-04-05 10:25:00,35.9,36.06,35.9,36.0,50900.0,34.9041,35.0597,34.9041,35.0014,50900.0
2006-04-05 10:30:00,36.01,36.01,35.79,35.81,18100.0,35.0111,35.0111,34.7972,34.8166,18100.0
2006-04-05 10:35:00,35.8,35.93,35.8,35.92,12200.0,34.8069,34.9333,34.8069,34.9236,12200.0
2006-04-05 10:40:00,35.92,36.1,35.92,36.1,7300.0,34.9236,35.0986,34.9236,35.0986,7300.0
2006-04-05 10:45:00,36.1,36.15,35.99,35.99,9100.0,35.0986,35.1472,34.9916,34.9916,9100.0
2006-04-05 10:50:00,35.95,35.96,35.85,35.88,5900.0,34.9527,34.9625,34.8555,34.8847,5900.0
2006-04-05 10:55:00,35.9,35.99,35.73,35.73,6700.0,34.9041,34.9916,34.7389,34.7389,6700.0
2006-04-05 11:00:00,35.74,35.85,35.72,35.82,17500.0,34.7486,34.8555,34.7291,34.8264,17500.0
2006-04-05 11:05:00,35.8,35.8,35.7,35.7,2300.0,34.8069,34.8069,34.7097,34.7097,2300.0
2006-04-05 11:10:00,35.64,35.68,35.62,35.62,11900.0,34.6513,34.6902,34.6319,34.6319,11900.0
2006-04-05 11:15:00,35.61,35.61,35.55,35.58,6500.0,34.6222,34.6222,34.5638,34.593,6500.0
2006-04-05 11:20:00,35.58,35.63,35.56,35.63,4200.0,34.593,34.6416,34.5736,34.6416,4200.0
2006-04-05 11:25:00,35.6,35.75,35.59,35.75,8900.0,34.6125,34.7583,34.6027,34.7583,8900.0
2006-04-05 11:30:00,35.74,35.77,35.72,35.74,5400.0,34.7486,34.7777,34.7291,34.7486,5400.0
2006-04-05 11:35:00,35.74,35.75,35.65,35.71,9000.0,34.7486,34.7583,34.6611,34.7194,9000.0
2006-04-05 11:40:00,35.71,35.71,35.6,35.6,9500.0,34.7194,34.7194,34.6125,34.6125,9500.0
2006-04-05 11:45:00,35.59,35.59,35.54,35.57,7700.0,34.6027,34.6027,34.5541,34.5833,7700.0
2006-04-05 11:50:00,35.55,35.59,35.53,35.54,2900.0,34.5638,34.6027,34.5444,34.5541,2900.0
2006-04-05 11:55:00,35.56,35.6,35.56,35.59,6000.0,34.5736,34.6125,34.5736,34.6027,6000.0
2006-04-05 12:00:00,35.59,35.6,35.54,35.54,7700.0,34.6027,34.6125,34.5541,34.5541,7700.0
2006-04-05 12:05:00,35.53,35.63,35.53,35.63,6500.0,34.5444,34.6416,34.5444,34.6416,6500.0
2006-04-05 12:10:00,35.63,35.65,35.63,35.64,1100.0,34.6416,34.6611,34.6416,34.6513,1100.0
2006-04-05 12:15:00,35.67,35.7,35.65,35.7,2200.0,34.6805,34.7097,34.6611,34.7097,2200.0
2006-04-05 12:20:00,35.69,35.73,35.69,35.7,1900.0,34.7,34.7389,34.7,34.7097,1900.0
2006-04-05 12:25:00,35.7,35.7,35.61,35.67,3200.0,34.7097,34.7097,34.6222,34.6805,3200.0
2006-04-05 12:30:00,35.67,35.7,35.66,35.7,9400.0,34.6805,34.7097,34.6708,34.7097,9400.0
2006-04-05 12:35:00,35.7,35.77,35.7,35.76,3800.0,34.7097,34.7777,34.7097,34.768,3800.0
2006-04-05 12:40:00,35.76,35.78,35.76,35.78,2500.0,34.768,34.7875,34.768,34.7875,2500.0
2006-04-05 12:45:00,35.79,35.83,35.79,35.83,2600.0,34.7972,34.8361,34.7972,34.8361,2600.0
2006-04-05 12:50:00,35.83,35.83,35.79,35.83,3900.0,34.8361,34.8361,34.7972,34.8361,3900.0
2006-04-05 12:55:00,35.81,35.84,35.81,35.83,2800.0,34.8166,34.8458,34.8166,34.8361,2800.0
2006-04-05 13:00:00,35.83,35.91,35.82,35.89,12400.0,34.8361,34.9139,34.8264,34.8944,12400.0
2006-04-05 13:05:00,35.89,35.92,35.88,35.91,8000.0,34.8944,34.9236,34.8847,34.9139,8000.0
2006-04-05 13:10:00,35.92,35.96,35.92,35.96,8700.0,34.9236,34.9625,34.9236,34.9625,8700.0
2006-04-05 13:15:00,35.97,36.0,35.94,35.94,4000.0,34.9722,35.0014,34.943,34.943,4000.0
2006-04-05 13:20:00,35.93,35.97,35.92,35.93,7100.0,34.9333,34.9722,34.9236,34.9333,7100.0
2006-04-05 13:25:00,35.92,35.96,35.92,35.96,2300.0,34.9236,34.9625,34.9236,34.9625,2300.0
2006-04-05 13:30:00,35.96,35.96,35.94,35.95,3700.0,34.9625,34.9625,34.943,34.9527,3700.0
2006-04-05 13:35:00,35.96,35.96,35.92,35.92,5300.0,34.9625,34.9625,34.9236,34.9236,5300.0
2006-04-05 13:40:00,35.91,35.91,35.8,35.82,3400.0,34.9139,34.9139,34.8069,34.8264,3400.0
2006-04-05 13:45:00,35.8,35.81,35.79,35.79,1000.0,34.8069,34.8166,34.7972,34.7972,1000.0
2006-04-05 13:50:00,35.78,35.88,35.78,35.87,4700.0,34.7875,34.8847,34.7875,34.875,4700.0
2006-04-05 13:55:00,35.87,35.93,35.87,35.91,3700.0,34.875,34.9333,34.875,34.9139,3700.0
2006-04-05 14:00:00,35.91,35.91,35.86,35.87,1400.0,34.9139,34.9139,34.8652,34.875,1400.0
2006-04-05 14:05:00,35.86,35.93,35.86,35.93,4400.0,34.8652,34.9333,34.8652,34.9333,4400.0
2006-04-05 14:10:00,35.93,36.0,35.89,35.89,11900.0,34.9333,35.0014,34.8944,34.8944,11900.0
2006-04-05 14:15:00,35.89,35.97,35.88,35.97,9300.0,34.8944,34.9722,34.8847,34.9722,9300.0
2006-04-05 14:20:00,35.96,35.96,35.88,35.91,5700.0,34.9625,34.9625,34.8847,34.9139,5700.0
2006-04-05 14:25:00,35.9,35.92,35.88,35.88,7900.0,34.9041,34.9236,34.8847,34.8847,7900.0
2006-04-05 14:30:00,35.87,35.95,35.87,35.88,7300.0,34.875,34.9527,34.875,34.8847,7300.0
2006-04-05 14:35:00,35.88,35.9,35.84,35.9,49400.0,34.8847,34.9041,34.8458,34.9041,49400.0
2006-04-05 14:40:00,35.9,35.91,35.87,35.87,2700.0,34.9041,34.9139,34.875,34.875,2700.0
2006-04-05 14:45:00,35.88,35.92,35.88,35.91,9300.0,34.8847,34.9236,34.8847,34.9139,9300.0
2006-04-05 14:50:00,35.92,35.92,35.87,35.88,6000.0,34.9236,34.9236,34.875,34.8847,6000.0
2006-04-05 14:55:00,35.88,35.93,35.88,35.93,11200.0,34.8847,34.9333,34.8847,34.9333,11200.0
2006-04-05 15:00:00,35.93,35.93,35.86,35.9,10000.0,34.9333,34.9333,34.8652,34.9041,10000.0
2006-04-05 15:05:00,35.89,35.9,35.88,35.89,11800.0,34.8944,34.9041,34.8847,34.8944,11800.0
2006-04-05 15:10:00,35.88,35.94,35.88,35.94,13700.0,34.8847,34.943,34.8847,34.943,13700.0
2006-04-05 15:15:00,35.94,36.0,35.91,35.99,18900.0,34.943,35.0014,34.9139,34.9916,18900.0
2006-04-05 15:20:00,35.98,36.0,35.92,35.92,48700.0,34.9819,35.0014,34.9236,34.9236,48700.0
2006-04-05 15:25:00,35.92,35.95,35.9,35.9,7100.0,34.9236,34.9527,34.9041,34.9041,7100.0
2006-04-05 15:30:00,35.89,35.91,35.85,35.85,7100.0,34.8944,34.9139,34.8555,34.8555,7100.0
2006-04-05 15:35:00,35.85,35.97,35.85,35.92,8400.0,34.8555,34.9722,34.8555,34.9236,8400.0
2006-04-05 15:40:00,35.94,35.97,35.87,35.9,9100.0,34.943,34.9722,34.875,34.9041,9100.0
2006-04-05 15:45:00,35.9,35.9,35.88,35.9,12700.0,34.9041,34.9041,34.8847,34.9041,12700.0
2006-04-05 15:50:00,35.9,35.9,35.85,35.85,19500.0,34.9041,34.9041,34.8555,34.8555,19500.0
2006-04-05 15:55:00,35.86,35.92,35.85,35.92,19200.0,34.8652,34.9236,34.8555,34.9236,19200.0
2006-04-06 09:30:00,35.95,35.95,35.75,35.76,10600.0,34.9527,34.9527,34.7583,34.768,10600.0
2006-04-06 09:35:00,35.76,35.85,35.75,35.75,5700.0,34.768,34.8555,34.7583,34.7583,5700.0
2006-04-06 09:40:00,35.71,35.8,35.56,35.56,8200.0,34.7194,34.8069,34.5736,34.5736,8200.0
2006-04-06 09:45:00,35.56,35.8,35.55,35.78,9100.0,34.5736,34.8069,34.5638,34.7875,9100.0
2006-04-06 09:50:00,35.76,35.94,35.76,35.93,7300.0,34.768,34.943,34.768,34.9333,7300.0
2006-04-06 09:55:00,35.89,35.99,35.88,35.96,6100.0,34.8944,34.9916,34.8847,34.9625,6100.0
2006-04-06 10:00:00,35.98,36.25,35.95,36.25,46000.0,34.9819,35.2444,34.9527,35.2444,46000.0
2006-04-06 10:05:00,36.23,36.24,36.05,36.1,12200.0,35.225,35.2347,35.05,35.0986,12200.0
2006-04-06 10:10:00,36.1,36.15,36.1,36.14,5800.0,35.0986,35.1472,35.0986,35.1375,5800.0
2006-04-06 10:15:00,36.14,36.14,36.05,36.06,3000.0,35.1375,35.1375,35.05,35.0597,3000.0
2006-04-06 10:20:00,36.06,36.06,36.01,36.01,6600.0,35.0597,35.0597,35.0111,35.0111,6600.0
2006-04-06 10:25:00,36.01,36.07,36.0,36.04,12100.0,35.0111,35.0694,35.0014,35.0403,12100.0
2006-04-06 10:30:00,36.04,36.06,36.02,36.04,6300.0,35.0403,35.0597,35.0208,35.0403,6300.0
2006-04-06 10:35:00,36.05,36.05,36.02,36.03,6000.0,35.05,35.05,35.0208,35.0305,6000.0
2006-04-06 10:40:00,36.04,36.1,36.03,36.08,3600.0,35.0403,35.0986,35.0305,35.0791,3600.0
2006-04-06 10:45:00,36.08,36.09,36.06,36.07,2300.0,35.0791,35.0889,35.0597,35.0694,2300.0
2006-04-06 10:50:00,36.05,36.09,36.05,36.09,1600.0,35.05,35.0889,35.05,35.0889,1600.0
2006-04-06 10:55:00,36.1,36.1,36.02,36.07,4300.0,35.0986,35.0986,35.0208,35.0694,4300.0
2006-04-06 11:00:00,36.04,36.04,36.02,36.03,4900.0,35.0403,35.0403,35.0208,35.0305,4900.0
2006-04-06 11:05:00,36.02,36.03,36.0,36.01,10300.0,35.0208,35.0305,35.0014,35.0111,10300.0
2006-04-06 11:10:00,36.02,36.05,36.01,36.03,6400.0,35.0208,35.05,35.0111,35.0305,6400.0
2006-04-06 11:15:00,36.03,36.03,35.94,35.99,20500.0,35.0305,35.0305,34.943,34.9916,20500.0
2006-04-06 11:20:00,35.97,36.01,35.97,36.01,7100.0,34.9722,35.0111,34.9722,35.0111,7100.0
2006-04-06 11:25:00,36.0,36.05,36.0,36.05,3300.0,35.0014,35.05,35.0014,35.05,3300.0
2006-04-06 11:30:00,36.05,36.06,36.01,36.02,2800.0,35.05,35.0597,35.0111,35.0208,2800.0
2006-04-06 11:35:00,36.0,36.0,35.97,35.99,6800.0,35.0014,35.0014,34.9722,34.9916,6800.0
2006-04-06 11:40:00,36.0,36.02,36.0,36.0,3900.0,35.0014,35.0208,35.0014,35.0014,3900.0
2006-04-06 11:45:00,36.01,36.05,36.0,36.02,7200.0,35.0111,35.05,35.0014,35.0208,7200.0
2006-04-06 11:50:00,35.99,36.0,35.9,35.99,8000.0,34.9916,35.0014,34.9041,34.9916,8000.0
2006-04-06 11:55:00,36.0,36.01,35.97,35.99,11500.0,35.0014,35.0111,34.9722,34.9916,11500.0
2006-04-06 12:00:00,35.99,36.01,35.98,36.0,9900.0,34.9916,35.0111,34.9819,35.0014,9900.0
2006-04-06 12:05:00,36.0,36.04,35.98,36.0,4800.0,35.0014,35.0403,34.9819,35.0014,4800.0
2006-04-06 12:10:00,36.0,36.0,35.98,35.98,4700.0,35.0014,35.0014,34.9819,34.9819,4700.0
2006-04-06 12:15:00,35.97,35.98,35.88,35.88,4000.0,34.9722,34.9819,34.8847,34.8847,4000.0
2006-04-06 12:20:00,35.88,35.92,35.86,35.87,2800.0,34.8847,34.9236,34.8652,34.875,2800.0
2006-04-06 12:25:00,35.88,35.9,35.87,35.87,3200.0,34.8847,34.9041,34.875,34.875,3200.0
2006-04-06 12:30:00,35.87,35.9,35.83,35.83,5900.0,34.875,34.9041,34.8361,34.8361,5900.0
2006-04-06 12:35:00,35.84,35.85,35.8,35.83,3200.0,34.8458,34.8555,34.8069,34.8361,3200.0
2006-04-06 12:40:00,35.81,35.94,35.81,35.92,8100.0,34.8166,34.943,34.8166,34.9236,8100.0
2006-04-06 12:45:00,35.93,35.93,35.92,35.93,5700.0,34.9333,34.9333,34.9236,34.9333,5700.0
2006-04-06 12:50:00,35.94,35.99,35.94,35.99,1500.0,34.943,34.9916,34.943,34.9916,1500.0
2006-04-06 12:55:00,35.99,35.99,35.92,35.93,2300.0,34.9916,34.9916,34.9236,34.9333,2300.0
2006-04-06 13:00:00,35.93,35.95,35.93,35.93,1500.0,34.9333,34.9527,34.9333,34.9333,1500.0
2006-04-06 13:05:00,35.91,35.93,35.9,35.91,1800.0,34.9139,34.9333,34.9041,34.9139,1800.0
2006-04-06 13:10:00,35.91,35.92,35.89,35.89,9100.0,34.9139,34.9236,34.8944,34.8944,9100.0
2006-04-06 13:15:00,35.92,35.96,35.9,35.92,3600.0,34.9236,34.9625,34.9041,34.9236,3600.0
2006-04-06 13:20:00,35.91,35.98,35.9,35.91,11000.0,34.9139,34.9819,34.9041,34.9139,11000.0
2006-04-06 13:25:00,35.92,35.95,35.89,35.93,6800.0,34.9236,34.9527,34.8944,34.9333,6800.0
2006-04-06 13:30:00,35.93,35.96,35.93,35.95,11300.0,34.9333,34.9625,34.9333,34.9527,11300.0
2006-04-06 13:35:00,35.95,35.95,35.92,35.92,1600.0,34.9527,34.9527,34.9236,34.9236,1600.0
2006-04-06 13:40:00,35.93,35.96,35.92,35.94,12900.0,34.9333,34.9625,34.9236,34.943,12900.0
2006-04-06 13:45:00,35.95,35.98,35.94,35.98,7100.0,34.9527,34.9819,34.943,34.9819,7100.0
2006-04-06 13:50:00,35.96,35.99,35.96,35.99,3900.0,34.9625,34.9916,34.9625,34.9916,3900.0
2006-04-06 13:55:00,36.0,36.1,36.0,36.06,8600.0,35.0014,35.0986,35.0014,35.0597,8600.0
2006-04-06 14:00:00,36.05,36.07,36.02,36.02,2300.0,35.05,35.0694,35.0208,35.0208,2300.0
2006-04-06 14:05:00,36.02,36.02,35.95,35.97,1700.0,35.0208,35.0208,34.9527,34.9722,1700.0
2006-04-06 14:10:00,35.98,35.99,35.98,35.99,1400.0,34.9819,34.9916,34.9819,34.9916,1400.0
2006-04-06 14:15:00,35.97,35.99,35.96,35.96,3800.0,34.9722,34.9916,34.9625,34.9625,3800.0
2006-04-06 14:20:00,35.92,35.93,35.84,35.87,2900.0,34.9236,34.9333,34.8458,34.875,2900.0
2006-04-06 14:25:00,35.87,35.93,35.87,35.92,4300.0,34.875,34.9333,34.875,34.9236,4300.0
2006-04-06 14:30:00,35.92,35.93,35.89,35.89,3600.0,34.9236,34.9333,34.8944,34.8944,3600.0
2006-04-06 14:35:00,35.88,35.89,35.86,35.86,9700.0,34.8847,34.8944,34.8652,34.8652,9700.0
2006-04-06 14:40:00,35.86,35.91,35.86,35.91,1000.0,34.8652,34.9139,34.8652,34.9139,1000.0
2006-04-06 14:45:00,35.89,35.92,35.84,35.85,2300.0,34.8944,34.9236,34.8458,34.8555,2300.0
2006-04-06 14:50:00,35.85,35.93,35.85,35.93,2200.0,34.8555,34.9333,34.8555,34.9333,2200.0
2006-04-06 14:55:00,35.93,35.97,35.93,35.95,1900.0,34.9333,34.9722,34.9333,34.9527,1900.0
2006-04-06 15:00:00,35.96,35.96,35.91,35.91,3000.0,34.9625,34.9625,34.9139,34.9139,3000.0
2006-04-06 15:05:00,35.91,35.93,35.88,35.89,8700.0,34.9139,34.9333,34.8847,34.8944,8700.0
2006-04-06 15:10:00,35.89,35.93,35.89,35.93,4000.0,34.8944,34.9333,34.8944,34.9333,4000.0
2006-04-06 15:15:00,35.92,35.93,35.91,35.93,2600.0,34.9236,34.9333,34.9139,34.9333,2600.0
2006-04-06 15:20:00,35.95,35.96,35.91,35.92,12100.0,34.9527,34.9625,34.9139,34.9236,12100.0
2006-04-06 15:25:00,35.91,35.91,35.91,35.91,2300.0,34.9139,34.9139,34.9139,34.9139,2300.0
2006-04-06 15:30:00,35.9,35.92,35.87,35.87,14500.0,34.9041,34.9236,34.875,34.875,14500.0
2006-04-06 15:35:00,35.87,35.87,35.79,35.79,3300.0,34.875,34.875,34.7972,34.7972,3300.0
2006-04-06 15:40:00,35.8,35.82,35.74,35.82,7200.0,34.8069,34.8264,34.7486,34.8264,7200.0
2006-04-06 15:45:00,35.82,35.93,35.82,35.89,6300.0,34.8264,34.9333,34.8264,34.8944,6300.0
2006-04-06 15:50:00,35.84,35.9,35.84,35.89,9600.0,34.8458,34.9041,34.8458,34.8944,9600.0
2006-04-06 15:55:00,35.88,35.9,35.85,35.88,13900.0,34.8847,34.9041,34.8555,34.8847,13900.0
2006-04-07 09:30:00,36.08,36.14,36.08,36.14,8100.0,35.0791,35.1375,35.0791,35.1375,8100.0
2006-04-07 09:35:00,36.15,36.17,36.0,36.01,4500.0,35.1472,35.1666,35.0014,35.0111,4500.0
2006-04-07 09:40:00,36.05,36.08,35.99,36.03,3200.0,35.05,35.0791,34.9916,35.0305,3200.0
2006-04-07 09:45:00,36.03,36.06,35.95,36.05,13600.0,35.0305,35.0597,34.9527,35.05,13600.0
2006-04-07 09:50:00,36.04,36.04,35.96,35.97,3500.0,35.0403,35.0403,34.9625,34.9722,3500.0
2006-04-07 09:55:00,36.04,36.06,35.9,35.95,3900.0,35.0403,35.0597,34.9041,34.9527,3900.0
2006-04-07 10:00:00,35.96,36.02,35.96,36.02,2100.0,34.9625,35.0208,34.9625,35.0208,2100.0
2006-04-07 10:05:00,35.97,36.01,35.87,35.95,3900.0,34.9722,35.0111,34.875,34.9527,3900.0
2006-04-07 10:10:00,35.95,35.96,35.92,35.96,1500.0,34.9527,34.9625,34.9236,34.9625,1500.0
2006-04-07 10:15:00,35.98,36.01,35.88,35.89,8000.0,34.9819,35.0111,34.8847,34.8944,8000.0
2006-04-07 10:20:00,35.88,35.9,35.8,35.89,10500.0,34.8847,34.9041,34.8069,34.8944,10500.0
2006-04-07 10:25:00,35.82,35.85,35.75,35.75,8100.0,34.8264,34.8555,34.7583,34.7583,8100.0
2006-04-07 10:30:00,35.75,35.8,35.7,35.8,4600.0,34.7583,34.8069,34.7097,34.8069,4600.0
2006-04-07 10:35:00,35.8,35.85,35.79,35.81,8000.0,34.8069,34.8555,34.7972,34.8166,8000.0
2006-04-07 10:40:00,35.81,35.82,35.74,35.8,3800.0,34.8166,34.8264,34.7486,34.8069,3800.0
2006-04-07 10:45:00,35.81,35.81,35.6,35.62,7600.0,34.8166,34.8166,34.6125,34.6319,7600.0
2006-04-07 10:50:00,35.5,35.6,35.44,35.52,16200.0,34.5152,34.6125,34.4569,34.5347,16200.0
2006-04-07 10:55:00,35.51,35.55,35.47,35.48,4700.0,34.525,34.5638,34.4861,34.4958,4700.0
2006-04-07 11:00:00,35.48,35.52,35.46,35.52,4500.0,34.4958,34.5347,34.4763,34.5347,4500.0
2006-04-07 11:05:00,35.56,35.6,35.56,35.58,3000.0,34.5736,34.6125,34.5736,34.593,3000.0
2006-04-07 11:10:00,35.58,35.58,35.47,35.51,5200.0,34.593,34.593,34.4861,34.525,5200.0
2006-04-07 11:15:00,35.52,35.68,35.51,35.68,7400.0,34.5347,34.6902,34.525,34.6902,7400.0
2006-04-07 11:20:00,35.67,35.7,35.59,35.62,19000.0,34.6805,34.7097,34.6027,34.6319,19000.0
2006-04-07 11:25:00,35.63,35.65,35.55,35.55,6100.0,34.6416,34.6611,34.5638,34.5638,6100.0
2006-04-07 11:30:00,35.54,35.54,35.44,35.45,6300.0,34.5541,34.5541,34.4569,34.4666,6300.0
2006-04-07 11:35:00,35.43,35.44,35.38,35.44,4200.0,34.4472,34.4569,34.3986,34.4569,4200.0
2006-04-07 11:40:00,35.42,35.45,35.4,35.4,2700.0,34.4375,34.4666,34.418,34.418,2700.0
2006-04-07 11:45:00,35.38,35.38,35.19,35.19,5800.0,34.3986,34.3986,34.2138,34.2138,5800.0
2006-04-07 11:50:00,35.22,35.24,35.2,35.21,5100.0,34.243,34.2624,34.2236,34.2333,5100.0
2006-04-07 11:55:00,35.23,35.27,35.22,35.27,2100.0,34.2527,34.2916,34.243,34.2916,2100.0
2006-04-07 12:00:00,35.28,35.28,35.19,35.2,3200.0,34.3013,34.3013,34.2138,34.2236,3200.0
2006-04-07 12:05:00,35.21,35.22,35.19,35.22,2700.0,34.2333,34.243,34.2138,34.243,2700.0
2006-04-07 12:10:00,35.24,35.24,35.1,35.17,4800.0,34.2624,34.2624,34.1263,34.1944,4800.0
2006-04-07 12:15:00,35.19,35.25,35.16,35.2,4400.0,34.2138,34.2722,34.1847,34.2236,4400.0
2006-04-07 12:20:00,35.24,35.29,35.18,35.28,24600.0,34.2624,34.3111,34.2041,34.3013,24600.0
2006-04-07 12:25:00,35.28,35.3,35.25,35.29,8800.0,34.3013,34.3208,34.2722,34.3111,8800.0
2006-04-07 12:30:00,35.26,35.29,35.26,35.29,600.0,34.2819,34.3111,34.2819,34.3111,600.0
2006-04-07 12:35:00,35.27,35.27,35.08,35.13,7600.0,34.2916,34.2916,34.1069,34.1555,7600.0
2006-04-07 12:40:00,35.1,35.14,35.1,35.14,3600.0,34.1263,34.1652,34.1263,34.1652,3600.0
2006-04-07 12:45:00,35.15,35.16,35.15,35.15,2700.0,34.1749,34.1847,34.1749,34.1749,2700.0
2006-04-07 12:50:00,35.19,35.19,35.09,35.09,1800.0,34.2138,34.2138,34.1166,34.1166,1800.0
2006-04-07 12:55:00,35.09,35.12,35.0,35.12,8100.0,34.1166,34.1458,34.0291,34.1458,8100.0
2006-04-07 13:00:00,35.11,35.12,35.0,35.01,5400.0,34.1361,34.1458,34.0291,34.0388,5400.0
2006-04-07 13:05:00,35.01,35.17,35.01,35.17,3200.0,34.0388,34.1944,34.0388,34.1944,3200.0
2006-04-07 13:10:00,35.17,35.22,35.17,35.18,1100.0,34.1944,34.243,34.1944,34.2041,1100.0
2006-04-07 13:15:00,35.19,35.3,35.19,35.3,9800.0,34.2138,34.3208,34.2138,34.3208,9800.0
2006-04-07 13:20:00,35.28,35.3,35.26,35.29,39600.0,34.3013,34.3208,34.2819,34.3111,39600.0
2006-04-07 13:25:00,35.29,35.37,35.27,35.37,13200.0,34.3111,34.3888,34.2916,34.3888,13200.0
2006-04-07 13:30:00,35.41,35.45,35.36,35.38,7600.0,34.4277,34.4666,34.3791,34.3986,7600.0
2006-04-07 13:35:00,35.38,35.42,35.31,35.34,11500.0,34.3986,34.4375,34.3305,34.3597,11500.0
2006-04-07 13:40:00,35.35,35.39,35.32,35.37,11500.0,34.3694,34.4083,34.3402,34.3888,11500.0
2006-04-07 13:45:00,35.37,35.47,35.37,35.47,9300.0,34.3888,34.4861,34.3888,34.4861,9300.0
2006-04-07 13:50:00,35.46,35.5,35.46,35.49,8300.0,34.4763,34.5152,34.4763,34.5055,8300.0
2006-04-07 13:55:00,35.48,35.54,35.45,35.52,10600.0,34.4958,34.5541,34.4666,34.5347,10600.0
2006-04-07 14:00:00,35.5,35.54,35.46,35.54,8700.0,34.5152,34.5541,34.4763,34.5541,8700.0
2006-04-07 14:05:00,35.55,35.55,35.54,35.55,4700.0,34.5638,34.5638,34.5541,34.5638,4700.0
2006-04-07 14:10:00,35.52,35.54,35.49,35.53,3500.0,34.5347,34.5541,34.5055,34.5444,3500.0
2006-04-07 14:15:00,35.55,35.55,35.51,35.52,6200.0,34.5638,34.5638,34.525,34.5347,6200.0
2006-04-07 14:20:00,35.51,35.53,35.47,35.52,3800.0,34.525,34.5444,34.4861,34.5347,3800.0
2006-04-07 14:25:00,35.52,35.52,35.43,35.44,11700.0,34.5347,34.5347,34.4472,34.4569,11700.0
2006-04-07 14:30:00,35.44,35.45,35.4,35.41,9100.0,34.4569,34.4666,34.418,34.4277,9100.0
2006-04-07 14:35:00,35.35,35.36,35.27,35.35,4200.0,34.3694,34.3791,34.2916,34.3694,4200.0
2006-04-07 14:40:00,35.32,35.36,35.31,35.35,9300.0,34.3402,34.3791,34.3305,34.3694,9300.0
2006-04-07 14:45:00,35.31,35.33,35.3,35.3,11000.0,34.3305,34.3499,34.3208,34.3208,11000.0
2006-04-07 14:50:00,35.3,35.32,35.28,35.28,1800.0,34.3208,34.3402,34.3013,34.3013,1800.0
2006-04-07 14:55:00,35.28,35.29,35.24,35.27,5500.0,34.3013,34.3111,34.2624,34.2916,5500.0
2006-04-07 15:00:00,35.24,35.24,35.18,35.22,3100.0,34.2624,34.2624,34.2041,34.243,3100.0
2006-04-07 15:05:00,35.23,35.29,35.22,35.24,4600.0,34.2527,34.3111,34.243,34.2624,4600.0
2006-04-07 15:10:00,35.25,35.3,35.25,35.29,7900.0,34.2722,34.3208,34.2722,34.3111,7900.0
2006-04-07 15:15:00,35.26,35.3,35.24,35.27,16500.0,34.2819,34.3208,34.2624,34.2916,16500.0
2006-04-07 15:20:00,35.27,35.32,35.24,35.28,23800.0,34.2916,34.3402,34.2624,34.3013,23800.0
2006-04-07 15:25:00,35.29,35.34,35.23,35.24,9700.0,34.3111,34.3597,34.2527,34.2624,9700.0
2006-04-07 15:30:00,35.24,35.25,35.2,35.23,9400.0,34.2624,34.2722,34.2236,34.2527,9400.0
2006-04-07 15:35:00,35.25,35.25,35.22,35.24,10200.0,34.2722,34.2722,34.243,34.2624,10200.0
2006-04-07 15:40:00,35.24,35.29,35.21,35.29,6800.0,34.2624,34.3111,34.2333,34.3111,6800.0
2006-04-07 15:45:00,35.29,35.3,35.25,35.26,12900.0,34.3111,34.3208,34.2722,34.2819,12900.0
2006-04-07 15:50:00,35.26,35.3,35.25,35.27,8000.0,34.2819,34.3208,34.2722,34.2916,8000.0
2006-04-07 15:55:00,35.25,35.3,35.19,35.25,25700.0,34.2722,34.3208,34.2138,34.2722,25700.0
2006-04-10 09:30:00,35.32,35.39,35.32,35.39,5400.0,34.3402,34.4083,34.3402,34.4083,5400.0
2006-04-10 09:35:00,35.39,35.42,35.38,35.41,1900.0,34.4083,34.4375,34.3986,34.4277,1900.0
2006-04-10 09:40:00,35.41,35.41,35.15,35.22,5800.0,34.4277,34.4277,34.1749,34.243,5800.0
2006-04-10 09:45:00,35.26,35.26,35.06,35.06,4500.0,34.2819,34.2819,34.0874,34.0874,4500.0
2006-04-10 09:50:00,35.1,35.3,35.1,35.3,7200.0,34.1263,34.3208,34.1263,34.3208,7200.0
2006-04-10 09:55:00,35.3,35.3,35.14,35.14,5200.0,34.3208,34.3208,34.1652,34.1652,5200.0
2006-04-10 10:00:00,35.2,35.21,35.07,35.11,4800.0,34.2236,34.2333,34.0972,34.1361,4800.0
2006-04-10 10:05:00,35.12,35.2,35.12,35.2,2800.0,34.1458,34.2236,34.1458,34.2236,2800.0
2006-04-10 10:10:00,35.2,35.26,35.19,35.26,6400.0,34.2236,34.2819,34.2138,34.2819,6400.0
2006-04-10 10:15:00,35.26,35.26,35.26,35.26,2200.0,34.2819,34.2819,34.2819,34.2819,2200.0
2006-04-10 10:20:00,35.25,35.26,35.2,35.21,3200.0,34.2722,34.2819,34.2236,34.2333,3200.0
2006-04-10 10:25:00,35.21,35.21,35.18,35.18,3500.0,34.2333,34.2333,34.2041,34.2041,3500.0
2006-04-10 10:30:00,35.13,35.14,35.06,35.08,8300.0,34.1555,34.1652,34.0874,34.1069,8300.0
2006-04-10 10:35:00,35.06,35.06,34.96,35.01,5900.0,34.0874,34.0874,33.9902,34.0388,5900.0
2006-04-10 10:40:00,34.98,35.05,34.97,35.05,6700.0,34.0097,34.0777,33.9999,34.0777,6700.0
2006-04-10 10:45:00,35.05,35.07,35.03,35.07,4600.0,34.0777,34.0972,34.0583,34.0972,4600.0
2006-04-10 10:50:00,35.08,35.08,35.07,35.08,1000.0,34.1069,34.1069,34.0972,34.1069,1000.0
2006-04-10 10:55:00,35.08,35.1,35.01,35.05,4500.0,34.1069,34.1263,34.0388,34.0777,4500.0
2006-04-10 11:00:00,35.05,35.06,35.0,35.06,5800.0,34.0777,34.0874,34.0291,34.0874,5800.0
2006-04-10 11:05:00,35.01,35.05,35.0,35.0,5200.0,34.0388,34.0777,34.0291,34.0291,5200.0
2006-04-10 11:10:00,35.06,35.06,35.04,35.04,2100.0,34.0874,34.0874,34.068,34.068,2100.0
2006-04-10 11:15:00,35.06,35.06,35.02,35.04,800.0,34.0874,34.0874,34.0485,34.068,800.0
2006-04-10 11:20:00,35.04,35.05,35.01,35.03,2900.0,34.068,34.0777,34.0388,34.0583,2900.0
2006-04-10 11:25:00,35.05,35.13,35.05,35.08,9800.0,34.0777,34.1555,34.0777,34.1069,9800.0
2006-04-10 11:30:00,35.08,35.1,35.06,35.07,15600.0,34.1069,34.1263,34.0874,34.0972,15600.0
2006-04-10 11:35:00,35.09,35.1,35.07,35.09,8000.0,34.1166,34.1263,34.0972,34.1166,8000.0
2006-04-10 11:40:00,35.1,35.1,35.07,35.1,2600.0,34.1263,34.1263,34.0972,34.1263,2600.0
2006-04-10 11:45:00,35.1,35.1,35.06,35.09,13200.0,34.1263,34.1263,34.0874,34.1166,13200.0
2006-04-10 11:50:00,35.09,35.09,35.07,35.07,1900.0,34.1166,34.1166,34.0972,34.0972,1900.0
2006-04-10 11:55:00,35.07,35.09,35.07,35.09,2800.0,34.0972,34.1166,34.0972,34.1166,2800.0
2006-04-10 12:00:00,35.08,35.09,35.06,35.09,3200.0,34.1069,34.1166,34.0874,34.1166,3200.0
2006-04-10 12:05:00,35.1,35.1,35.06,35.08,6200.0,34.1263,34.1263,34.0874,34.1069,6200.0
2006-04-10 12:10:00,35.08,35.1,35.01,35.1,10900.0,34.1069,34.1263,34.0388,34.1263,10900.0
2006-04-10 12:15:00,35.07,35.09,35.05,35.05,5100.0,34.0972,34.1166,34.0777,34.0777,5100.0
2006-04-10 12:20:00,35.04,35.04,34.96,34.99,14900.0,34.068,34.068,33.9902,34.0194,14900.0
2006-04-10 12:25:00,34.99,34.99,34.92,34.92,3800.0,34.0194,34.0194,33.9513,33.9513,3800.0
2006-04-10 12:30:00,34.93,34.97,34.93,34.97,1800.0,33.961,33.9999,33.961,33.9999,1800.0
2006-04-10 12:35:00,34.97,35.0,34.96,34.96,2400.0,33.9999,34.0291,33.9902,33.9902,2400.0
2006-04-10 12:40:00,34.99,34.99,34.93,34.93,4400.0,34.0194,34.0194,33.961,33.961,4400.0
2006-04-10 12:45:00,34.93,34.93,34.87,34.87,5300.0,33.961,33.961,33.9027,33.9027,5300.0
2006-04-10 12:50:00,34.88,34.9,34.86,34.9,7000.0,33.9124,33.9319,33.893,33.9319,7000.0
2006-04-10 12:55:00,34.9,34.93,34.9,34.9,2500.0,33.9319,33.961,33.9319,33.9319,2500.0
2006-04-10 13:00:00,34.91,35.03,34.91,35.02,21500.0,33.9416,34.0583,33.9416,34.0485,21500.0
2006-04-10 13:05:00,35.0,35.02,35.0,35.02,23700.0,34.0291,34.0485,34.0291,34.0485,23700.0
2006-04-10 13:10:00,35.02,35.05,34.92,34.95,3500.0,34.0485,34.0777,33.9513,33.9805,3500.0
2006-04-10 13:15:00,34.91,34.94,34.91,34.94,3800.0,33.9416,33.9708,33.9416,33.9708,3800.0
2006-04-10 13:20:00,34.94,34.95,34.88,34.89,3500.0,33.9708,33.9805,33.9124,33.9222,3500.0
2006-04-10 13:25:00,34.89,34.92,34.89,34.89,2300.0,33.9222,33.9513,33.9222,33.9222,2300.0
2006-04-10 13:30:00,34.89,34.89,34.86,34.86,7200.0,33.9222,33.9222,33.893,33.893,7200.0
2006-04-10 13:35:00,34.85,34.85,34.76,34.8,13400.0,33.8833,33.8833,33.7958,33.8347,13400.0
2006-04-10 13:40:00,34.82,34.86,34.8,34.8,3600.0,33.8541,33.893,33.8347,33.8347,3600.0
2006-04-10 13:45:00,34.79,34.81,34.77,34.81,10400.0,33.8249,33.8444,33.8055,33.8444,10400.0
2006-04-10 13:50:00,34.81,34.82,34.79,34.8,8500.0,33.8444,33.8541,33.8249,33.8347,8500.0
2006-04-10 13:55:00,34.8,34.8,34.77,34.77,8700.0,33.8347,33.8347,33.8055,33.8055,8700.0
2006-04-10 14:00:00,34.76,34.77,34.75,34.77,3200.0,33.7958,33.8055,33.786,33.8055,3200.0
2006-04-10 14:05:00,34.77,34.79,34.77,34.78,4100.0,33.8055,33.8249,33.8055,33.8152,4100.0
2006-04-10 14:10:00,34.8,34.81,34.78,34.8,8100.0,33.8347,33.8444,33.8152,33.8347,8100.0
2006-04-10 14:15:00,34.79,34.8,34.77,34.78,5600.0,33.8249,33.8347,33.8055,33.8152,5600.0
2006-04-10 14:20:00,34.78,34.81,34.78,34.81,6100.0,33.8152,33.8444,33.8152,33.8444,6100.0
2006-04-10 14:25:00,34.78,34.81,34.76,34.76,11000.0,33.8152,33.8444,33.7958,33.7958,11000.0
2006-04-10 14:30:00,34.76,34.78,34.74,34.74,9300.0,33.7958,33.8152,33.7763,33.7763,9300.0
2006-04-10 14:35:00,34.69,34.72,34.66,34.71,6100.0,33.7277,33.7569,33.6985,33.7471,6100.0
2006-04-10 14:40:00,34.72,34.72,34.6,34.65,8700.0,33.7569,33.7569,33.6402,33.6888,8700.0
2006-04-10 14:45:00,34.66,34.76,34.66,34.76,9100.0,33.6985,33.7958,33.6985,33.7958,9100.0
2006-04-10 14:50:00,34.74,34.74,34.7,34.73,9800.0,33.7763,33.7763,33.7374,33.7666,9800.0
2006-04-10 14:55:00,34.73,34.75,34.72,34.74,4000.0,33.7666,33.786,33.7569,33.7763,4000.0
2006-04-10 15:00:00,34.75,34.8,34.74,34.75,11700.0,33.786,33.8347,33.7763,33.786,11700.0
2006-04-10 15:05:00,34.73,34.74,34.69,34.74,14900.0,33.7666,33.7763,33.7277,33.7763,14900.0
2006-04-10 15:10:00,34.78,34.79,34.73,34.74,19800.0,33.8152,33.8249,33.7666,33.7763,19800.0
2006-04-10 15:15:00,34.74,34.75,34.71,34.72,11500.0,33.7763,33.786,33.7471,33.7569,11500.0
2006-04-10 15:20:00,34.71,34.77,34.71,34.76,6300.0,33.7471,33.8055,33.7471,33.7958,6300.0
2006-04-10 15:25:00,34.76,34.78,34.75,34.75,8100.0,33.7958,33.8152,33.786,33.786,8100.0
2006-04-10 15:30:00,34.74,34.75,34.7,34.71,13400.0,33.7763,33.786,33.7374,33.7471,13400.0
2006-04-10 15:35:00,34.72,34.79,34.72,34.74,10800.0,33.7569,33.8249,33.7569,33.7763,10800.0
2006-04-10 15:40:00,34.76,34.76,34.74,34.75,15500.0,33.7958,33.7958,33.7763,33.786,15500.0
2006-04-10 15:45:00,34.75,34.75,34.66,34.69,17800.0,33.786,33.786,33.6985,33.7277,17800.0
2006-04-10 15:50:00,34.7,34.82,34.7,34.82,12200.0,33.7374,33.8541,33.7374,33.8541,12200.0
2006-04-10 15:55:00,34.81,34.81,34.76,34.77,10300.0,33.8444,33.8444,33.7958,33.8055,10300.0
2006-04-11 09:30:00,34.81,34.83,34.75,34.82,6100.0,33.8444,33.8638,33.786,33.8541,6100.0
2006-04-11 09:35:00,34.82,34.83,34.77,34.79,4800.0,33.8541,33.8638,33.8055,33.8249,4800.0
2006-04-11 09:40:00,34.8,34.87,34.8,34.8,3600.0,33.8347,33.9027,33.8347,33.8347,3600.0
2006-04-11 09:45:00,34.82,34.83,34.65,34.65,20400.0,33.8541,33.8638,33.6888,33.6888,20400.0
2006-04-11 09:50:00,34.7,34.71,34.68,34.71,2000.0,33.7374,33.7471,33.718,33.7471,2000.0
2006-04-11 09:55:00,34.71,34.73,34.65,34.65,6800.0,33.7471,33.7666,33.6888,33.6888,6800.0
2006-04-11 10:00:00,34.66,34.66,34.48,34.53,9900.0,33.6985,33.6985,33.5235,33.5721,9900.0
2006-04-11 10:05:00,34.53,34.59,34.53,34.53,4300.0,33.5721,33.6305,33.5721,33.5721,4300.0
2006-04-11 10:10:00,34.53,34.61,34.53,34.56,12500.0,33.5721,33.6499,33.5721,33.6013,12500.0
2006-04-11 10:15:00,34.55,34.6,34.54,34.55,28200.0,33.5916,33.6402,33.5819,33.5916,28200.0
2006-04-11 10:20:00,34.53,34.55,34.52,34.53,9300.0,33.5721,33.5916,33.5624,33.5721,9300.0
2006-04-11 10:25:00,34.55,34.57,34.54,34.54,6200.0,33.5916,33.611,33.5819,33.5819,6200.0
2006-04-11 10:30:00,34.54,34.57,34.53,34.56,15700.0,33.5819,33.611,33.5721,33.6013,15700.0
2006-04-11 10:35:00,34.56,34.59,34.55,34.55,4400.0,33.6013,33.6305,33.5916,33.5916,4400.0
2006-04-11 10:40:00,34.56,34.57,34.53,34.54,37600.0,33.6013,33.611,33.5721,33.5819,37600.0
2006-04-11 10:45:00,34.54,34.58,34.49,34.5,23800.0,33.5819,33.6208,33.5332,33.543,23800.0
2006-04-11 10:50:00,34.52,34.56,34.5,34.56,104100.0,33.5624,33.6013,33.543,33.6013,104100.0
2006-04-11 10:55:00,34.54,34.54,34.49,34.5,5100.0,33.5819,33.5819,33.5332,33.543,5100.0
2006-04-11 11:00:00,34.52,34.52,34.48,34.48,4500.0,33.5624,33.5624,33.5235,33.5235,4500.0
2006-04-11 11:05:00,34.5,34.51,34.5,34.51,2400.0,33.543,33.5527,33.543,33.5527,2400.0
2006-04-11 11:10:00,34.53,34.58,34.5,34.58,3300.0,33.5721,33.6208,33.543,33.6208,3300.0
2006-04-11 11:15:00,34.6,34.6,34.54,34.54,3900.0,33.6402,33.6402,33.5819,33.5819,3900.0
2006-04-11 11:20:00,34.53,34.53,34.49,34.49,7800.0,33.5721,33.5721,33.5332,33.5332,7800.0
2006-04-11 11:25:00,34.5,34.54,34.49,34.5,5100.0,33.543,33.5819,33.5332,33.543,5100.0
2006-04-11 11:30:00,34.48,34.48,34.48,34.48,900.0,33.5235,33.5235,33.5235,33.5235,900.0
2006-04-11 11:35:00,34.48,34.54,34.48,34.51,3900.0,33.5235,33.5819,33.5235,33.5527,3900.0
2006-04-11 11:40:00,34.51,34.55,34.5,34.51,3000.0,33.5527,33.5916,33.543,33.5527,3000.0
2006-04-11 11:45:00,34.53,34.54,34.5,34.53,7100.0,33.5721,33.5819,33.543,33.5721,7100.0
2006-04-11 11:50:00,34.52,34.52,34.51,34.52,2500.0,33.5624,33.5624,33.5527,33.5624,2500.0
2006-04-11 11:55:00,34.51,34.52,34.5,34.5,2900.0,33.5527,33.5624,33.543,33.543,2900.0
2006-04-11 12:00:00,34.5,34.52,34.5,34.5,5500.0,33.543,33.5624,33.543,33.543,5500.0
2006-04-11 12:05:00,34.49,34.5,34.46,34.46,6500.0,33.5332,33.543,33.5041,33.5041,6500.0
2006-04-11 12:10:00,34.47,34.51,34.47,34.51,3900.0,33.5138,33.5527,33.5138,33.5527,3900.0
2006-04-11 12:15:00,34.53,34.53,34.5,34.5,6700.0,33.5721,33.5721,33.543,33.543,6700.0
2006-04-11 12:20:00,34.5,34.51,34.5,34.5,2700.0,33.543,33.5527,33.543,33.543,2700.0
2006-04-11 12:25:00,34.51,34.53,34.5,34.51,7300.0,33.5527,33.5721,33.543,33.5527,7300.0
2006-04-11 12:30:00,34.51,34.54,34.49,34.49,14400.0,33.5527,33.5819,33.5332,33.5332,14400.0
2006-04-11 12:35:00,34.5,34.53,34.49,34.53,1400.0,33.543,33.5721,33.5332,33.5721,1400.0
2006-04-11 12:40:00,34.53,34.54,34.5,34.52,8100.0,33.5721,33.5819,33.543,33.5624,8100.0
2006-04-11 12:45:00,34.51,34.54,34.49,34.5,6500.0,33.5527,33.5819,33.5332,33.543,6500.0
2006-04-11 12:50:00,34.5,34.55,34.49,34.53,6300.0,33.543,33.5916,33.5332,33.5721,6300.0
2006-04-11 12:55:00,34.5,34.55,34.5,34.5,8500.0,33.543,33.5916,33.543,33.543,8500.0
2006-04-11 13:00:00,34.49,34.55,34.49,34.52,10300.0,33.5332,33.5916,33.5332,33.5624,10300.0
2006-04-11 13:05:00,34.52,34.56,34.52,34.52,4800.0,33.5624,33.6013,33.5624,33.5624,4800.0
2006-04-11 13:10:00,34.51,34.54,34.51,34.53,2500.0,33.5527,33.5819,33.5527,33.5721,2500.0
2006-04-11 13:15:00,34.53,34.56,34.51,34.53,6100.0,33.5721,33.6013,33.5527,33.5721,6100.0
2006-04-11 13:20:00,34.55,34.55,34.48,34.49,5700.0,33.5916,33.5916,33.5235,33.5332,5700.0
2006-04-11 13:25:00,34.5,34.58,34.49,34.58,7400.0,33.543,33.6208,33.5332,33.6208,7400.0
2006-04-11 13:30:00,34.55,34.55,34.49,34.51,15200.0,33.5916,33.5916,33.5332,33.5527,15200.0
2006-04-11 13:35:00,34.51,34.55,34.5,34.5,25100.0,33.5527,33.5916,33.543,33.543,25100.0
2006-04-11 13:40:00,34.51,34.55,34.5,34.54,28500.0,33.5527,33.5916,33.543,33.5819,28500.0
2006-04-11 13:45:00,34.53,34.53,34.5,34.52,16500.0,33.5721,33.5721,33.543,33.5624,16500.0
2006-04-11 13:50:00,34.51,34.53,34.49,34.51,13800.0,33.5527,33.5721,33.5332,33.5527,13800.0
2006-04-11 13:55:00,34.51,34.51,34.47,34.49,22100.0,33.5527,33.5527,33.5138,33.5332,22100.0
2006-04-11 14:00:00,34.46,34.53,34.46,34.51,23800.0,33.5041,33.5721,33.5041,33.5527,23800.0
2006-04-11 14:05:00,34.54,34.54,34.5,34.5,28700.0,33.5819,33.5819,33.543,33.543,28700.0
2006-04-11 14:10:00,34.5,34.52,34.48,34.49,9000.0,33.543,33.5624,33.5235,33.5332,9000.0
2006-04-11 14:15:00,34.49,34.53,34.49,34.5,3900.0,33.5332,33.5721,33.5332,33.543,3900.0
2006-04-11 14:20:00,34.5,34.5,34.47,34.48,6100.0,33.543,33.543,33.5138,33.5235,6100.0
2006-04-11 14:25:00,34.49,34.5,34.48,34.5,4000.0,33.5332,33.543,33.5235,33.543,4000.0
2006-04-11 14:30:00,34.49,34.54,34.49,34.52,5400.0,33.5332,33.5819,33.5332,33.5624,5400.0
2006-04-11 14:35:00,34.51,34.51,34.48,34.5,5900.0,33.5527,33.5527,33.5235,33.543,5900.0
2006-04-11 14:40:00,34.5,34.51,34.48,34.5,13200.0,33.543,33.5527,33.5235,33.543,13200.0
2006-04-11 14:45:00,34.48,34.51,34.47,34.48,15700.0,33.5235,33.5527,33.5138,33.5235,15700.0
2006-04-11 14:50:00,34.47,34.48,34.47,34.48,4200.0,33.5138,33.5235,33.5138,33.5235,4200.0
2006-04-11 14:55:00,34.48,34.5,34.47,34.49,6900.0,33.5235,33.543,33.5138,33.5332,6900.0
2006-04-11 15:00:00,34.5,34.51,34.46,34.46,9700.0,33.543,33.5527,33.5041,33.5041,9700.0
2006-04-11 15:05:00,34.46,34.51,34.46,34.48,9000.0,33.5041,33.5527,33.5041,33.5235,9000.0
2006-04-11 15:10:00,34.48,34.5,34.46,34.5,6400.0,33.5235,33.543,33.5041,33.543,6400.0
2006-04-11 15:15:00,34.47,34.48,34.46,34.47,11900.0,33.5138,33.5235,33.5041,33.5138,11900.0
2006-04-11 15:20:00,34.47,34.49,34.46,34.48,13700.0,33.5138,33.5332,33.5041,33.5235,13700.0
2006-04-11 15:25:00,34.47,34.47,34.43,34.45,13100.0,33.5138,33.5138,33.4749,33.4944,13100.0
2006-04-11 15:30:00,34.45,34.45,34.34,34.37,31500.0,33.4944,33.4944,33.3874,33.4166,31500.0
2006-04-11 15:35:00,34.37,34.37,34.3,34.3,8300.0,33.4166,33.4166,33.3485,33.3485,8300.0
2006-04-11 15:40:00,34.31,34.31,34.28,34.29,8100.0,33.3582,33.3582,33.3291,33.3388,8100.0
2006-04-11 15:45:00,34.29,34.32,34.25,34.25,17900.0,33.3388,33.368,33.2999,33.2999,17900.0
2006-04-11 15:50:00,34.24,34.28,34.14,34.21,25900.0,33.2902,33.3291,33.193,33.261,25900.0
2006-04-11 15:55:00,34.22,34.35,34.2,34.35,18500.0,33.2707,33.3971,33.2513,33.3971,18500.0
2006-04-12 09:30:00,34.32,34.32,34.32,34.32,4000.0,33.368,33.368,33.368,33.368,4000.0
2006-04-12 09:35:00,34.35,34.53,34.34,34.53,3100.0,33.3971,33.5721,33.3874,33.5721,3100.0
2006-04-12 09:40:00,34.51,34.66,34.51,34.64,3400.0,33.5527,33.6985,33.5527,33.6791,3400.0
2006-04-12 09:45:00,34.59,34.67,34.51,34.6,7700.0,33.6305,33.7083,33.5527,33.6402,7700.0
2006-04-12 09:50:00,34.6,34.6,34.53,34.54,2500.0,33.6402,33.6402,33.5721,33.5819,2500.0
2006-04-12 09:55:00,34.6,34.6,34.51,34.51,2200.0,33.6402,33.6402,33.5527,33.5527,2200.0
2006-04-12 10:00:00,34.53,34.6,34.52,34.55,2000.0,33.5721,33.6402,33.5624,33.5916,2000.0
2006-04-12 10:05:00,34.56,34.6,34.55,34.59,4000.0,33.6013,33.6402,33.5916,33.6305,4000.0
2006-04-12 10:10:00,34.57,34.71,34.56,34.63,20800.0,33.611,33.7471,33.6013,33.6694,20800.0
2006-04-12 10:15:00,34.62,34.65,34.56,34.61,4800.0,33.6596,33.6888,33.6013,33.6499,4800.0
2006-04-12 10:20:00,34.63,34.66,34.57,34.62,6400.0,33.6694,33.6985,33.611,33.6596,6400.0
2006-04-12 10:25:00,34.65,34.65,34.55,34.55,3500.0,33.6888,33.6888,33.5916,33.5916,3500.0
2006-04-12 10:30:00,34.55,34.59,34.47,34.49,11400.0,33.5916,33.6305,33.5138,33.5332,11400.0
2006-04-12 10:35:00,34.47,34.55,34.44,34.55,27400.0,33.5138,33.5916,33.4846,33.5916,27400.0
2006-04-12 10:40:00,34.55,34.56,34.51,34.55,2600.0,33.5916,33.6013,33.5527,33.5916,2600.0
2006-04-12 10:45:00,34.52,34.52,34.43,34.49,5200.0,33.5624,33.5624,33.4749,33.5332,5200.0
2006-04-12 10:50:00,34.49,34.55,34.44,34.55,4400.0,33.5332,33.5916,33.4846,33.5916,4400.0
2006-04-12 10:55:00,34.55,34.55,34.5,34.55,4500.0,33.5916,33.5916,33.543,33.5916,4500.0
2006-04-12 11:00:00,34.55,34.55,34.54,34.54,4100.0,33.5916,33.5916,33.5819,33.5819,4100.0
2006-04-12 11:05:00,34.54,34.55,34.5,34.55,59300.0,33.5819,33.5916,33.543,33.5916,59300.0
2006-04-12 11:10:00,34.55,34.55,34.52,34.55,2500.0,33.5916,33.5916,33.5624,33.5916,2500.0
2006-04-12 11:15:00,34.55,34.55,34.54,34.55,2000.0,33.5916,33.5916,33.5819,33.5916,2000.0
2006-04-12 11:20:00,34.55,34.55,34.5,34.5,9800.0,33.5916,33.5916,33.543,33.543,9800.0
2006-04-12 11:25:00,34.5,34.55,34.5,34.52,4000.0,33.543,33.5916,33.543,33.5624,4000.0
2006-04-12 11:30:00,34.53,34.53,34.53,34.53,100.0,33.5721,33.5721,33.5721,33.5721,100.0
2006-04-12 11:35:00,34.52,34.52,34.44,34.45,3600.0,33.5624,33.5624,33.4846,33.4944,3600.0
2006-04-12 11:40:00,34.44,34.44,34.42,34.43,900.0,33.4846,33.4846,33.4652,33.4749,900.0
2006-04-12 11:45:00,34.42,34.47,34.42,34.46,1100.0,33.4652,33.5138,33.4652,33.5041,1100.0
2006-04-12 11:50:00,34.48,34.5,34.4,34.4,5500.0,33.5235,33.543,33.4457,33.4457,5500.0
2006-04-12 11:55:00,34.4,34.41,34.4,34.41,900.0,33.4457,33.4555,33.4457,33.4555,900.0
2006-04-12 12:00:00,34.41,34.42,34.32,34.37,3600.0,33.4555,33.4652,33.368,33.4166,3600.0
2006-04-12 12:05:00,34.36,34.37,34.36,34.37,4500.0,33.4069,33.4166,33.4069,33.4166,4500.0
2006-04-12 12:10:00,34.36,34.38,34.36,34.38,7900.0,33.4069,33.4263,33.4069,33.4263,7900.0
2006-04-12 12:15:00,34.38,34.38,34.36,34.38,3400.0,33.4263,33.4263,33.4069,33.4263,3400.0
2006-04-12 12:20:00,34.38,34.38,34.36,34.36,3600.0,33.4263,33.4263,33.4069,33.4069,3600.0
2006-04-12 12:25:00,34.38,34.39,34.36,34.37,1400.0,33.4263,33.436,33.4069,33.4166,1400.0
2006-04-12 12:30:00,34.37,34.39,34.37,34.38,2400.0,33.4166,33.436,33.4166,33.4263,2400.0
2006-04-12 12:35:00,34.38,34.39,34.36,34.36,7700.0,33.4263,33.436,33.4069,33.4069,7700.0
2006-04-12 12:40:00,34.37,34.38,34.37,34.38,1600.0,33.4166,33.4263,33.4166,33.4263,1600.0
2006-04-12 12:45:00,34.37,34.37,34.34,34.34,14100.0,33.4166,33.4166,33.3874,33.3874,14100.0
2006-04-12 12:50:00,34.35,34.4,34.35,34.4,10200.0,33.3971,33.4457,33.3971,33.4457,10200.0
2006-04-12 12:55:00,34.37,34.39,34.37,34.38,2300.0,33.4166,33.436,33.4166,33.4263,2300.0
2006-04-12 13:00:00,34.39,34.4,34.39,34.4,21800.0,33.436,33.4457,33.436,33.4457,21800.0
2006-04-12 13:05:00,34.4,34.42,34.39,34.41,12400.0,33.4457,33.4652,33.436,33.4555,12400.0
2006-04-12 13:10:00,34.42,34.42,34.38,34.39,26600.0,33.4652,33.4652,33.4263,33.436,26600.0
2006-04-12 13:15:00,34.4,34.41,34.4,34.41,1100.0,33.4457,33.4555,33.4457,33.4555,1100.0
2006-04-12 13:20:00,34.41,34.41,34.37,34.39,1900.0,33.4555,33.4555,33.4166,33.436,1900.0
2006-04-12 13:25:00,34.39,34.39,34.39,34.39,1500.0,33.436,33.436,33.436,33.436,1500.0
2006-04-12 13:30:00,34.39,34.42,34.39,34.42,2100.0,33.436,33.4652,33.436,33.4652,2100.0
2006-04-12 13:35:00,34.41,34.41,34.38,34.38,28000.0,33.4555,33.4555,33.4263,33.4263,28000.0
2006-04-12 13:40:00,34.4,34.41,34.39,34.4,700.0,33.4457,33.4555,33.436,33.4457,700.0
2006-04-12 13:45:00,34.4,34.4,34.33,34.36,2000.0,33.4457,33.4457,33.3777,33.4069,2000.0
2006-04-12 13:50:00,34.35,34.4,34.35,34.4,1600.0,33.3971,33.4457,33.3971,33.4457,1600.0
2006-04-12 13:55:00,34.39,34.39,34.36,34.38,1900.0,33.436,33.436,33.4069,33.4263,1900.0
2006-04-12 14:00:00,34.39,34.4,34.39,34.39,5200.0,33.436,33.4457,33.436,33.436,5200.0
2006-04-12 14:05:00,34.39,34.39,34.33,34.35,2900.0,33.436,33.436,33.3777,33.3971,2900.0
2006-04-12 14:10:00,34.35,34.4,34.35,34.4,8400.0,33.3971,33.4457,33.3971,33.4457,8400.0
2006-04-12 14:15:00,34.4,34.4,34.35,34.37,5500.0,33.4457,33.4457,33.3971,33.4166,5500.0
2006-04-12 14:20:00,34.37,34.4,34.37,34.39,4100.0,33.4166,33.4457,33.4166,33.436,4100.0
2006-04-12 14:25:00,34.39,34.4,34.26,34.27,20500.0,33.436,33.4457,33.3096,33.3194,20500.0
2006-04-12 14:30:00,34.28,34.28,34.26,34.26,1500.0,33.3291,33.3291,33.3096,33.3096,1500.0
2006-04-12 14:35:00,34.27,34.31,34.27,34.3,1700.0,33.3194,33.3582,33.3194,33.3485,1700.0
2006-04-12 14:40:00,34.3,34.3,34.3,34.3,200.0,33.3485,33.3485,33.3485,33.3485,200.0
2006-04-12 14:45:00,34.3,34.3,34.22,34.22,5600.0,33.3485,33.3485,33.2707,33.2707,5600.0
2006-04-12 14:50:00,34.22,34.22,34.17,34.22,3600.0,33.2707,33.2707,33.2221,33.2707,3600.0
2006-04-12 14:55:00,34.2,34.25,34.2,34.23,5500.0,33.2513,33.2999,33.2513,33.2805,5500.0
2006-04-12 15:00:00,34.23,34.25,34.23,34.25,6800.0,33.2805,33.2999,33.2805,33.2999,6800.0
2006-04-12 15:05:00,34.25,34.29,34.25,34.28,9400.0,33.2999,33.3388,33.2999,33.3291,9400.0
2006-04-12 15:10:00,34.28,34.35,34.28,34.34,7300.0,33.3291,33.3971,33.3291,33.3874,7300.0
2006-04-12 15:15:00,34.34,34.4,34.34,34.38,3400.0,33.3874,33.4457,33.3874,33.4263,3400.0
2006-04-12 15:20:00,34.41,34.5,34.41,34.48,3200.0,33.4555,33.543,33.4555,33.5235,3200.0
2006-04-12 15:25:00,34.48,34.52,34.47,34.51,4800.0,33.5235,33.5624,33.5138,33.5527,4800.0
2006-04-12 15:30:00,34.52,34.54,34.51,34.54,7500.0,33.5624,33.5819,33.5527,33.5819,7500.0
2006-04-12 15:35:00,34.54,34.54,34.51,34.53,2900.0,33.5819,33.5819,33.5527,33.5721,2900.0
2006-04-12 15:40:00,34.53,34.54,34.47,34.53,5800.0,33.5721,33.5819,33.5138,33.5721,5800.0
2006-04-12 15:45:00,34.55,34.56,34.5,34.56,33300.0,33.5916,33.6013,33.543,33.6013,33300.0
2006-04-12 15:50:00,34.56,34.58,34.54,34.58,29500.0,33.6013,33.6208,33.5819,33.6208,29500.0
2006-04-12 15:55:00,34.58,34.6,34.58,34.59,12700.0,33.6208,33.6402,33.6208,33.6305,12700.0
2006-04-13 09:30:00,30.25,32.0,30.0,32.0,2600.0,29.4109,31.1123,29.1678,31.1123,2600.0
2006-04-13 09:35:00,32.0,32.0,32.0,32.0,100.0,31.1123,31.1123,31.1123,31.1123,100.0
2006-04-13 09:40:00,31.7,32.0,31.7,32.0,2400.0,30.8206,31.1123,30.8206,31.1123,2400.0
2006-04-13 09:45:00,32.5,33.8,32.5,33.8,11100.0,31.5985,32.8624,31.5985,32.8624,11100.0
2006-04-13 09:50:00,33.85,34.4,33.71,34.02,313500.0,32.911,33.4457,32.7749,33.0763,313500.0
2006-04-13 09:55:00,34.05,34.26,33.81,34.18,79800.0,33.1055,33.3096,32.8721,33.2318,79800.0
2006-04-13 10:00:00,34.15,34.2,34.1,34.2,83600.0,33.2027,33.2513,33.1541,33.2513,83600.0
2006-04-13 10:05:00,34.2,34.21,34.09,34.09,44300.0,33.2513,33.261,33.1443,33.1443,44300.0
2006-04-13 10:10:00,34.13,34.15,33.91,33.99,106900.0,33.1832,33.2027,32.9693,33.0471,106900.0
2006-04-13 10:15:00,33.95,33.96,33.93,33.94,18700.0,33.0082,33.018,32.9888,32.9985,18700.0
2006-04-13 10:20:00,33.94,33.94,33.77,33.79,45600.0,32.9985,32.9985,32.8332,32.8527,45600.0
2006-04-13 10:25:00,33.79,33.86,33.7,33.83,52800.0,32.8527,32.9207,32.7652,32.8916,52800.0
2006-04-13 10:30:00,33.77,33.91,33.74,33.78,24900.0,32.8332,32.9693,32.8041,32.8429,24900.0
2006-04-13 10:35:00,33.78,33.85,33.74,33.82,26900.0,32.8429,32.911,32.8041,32.8818,26900.0
2006-04-13 10:40:00,33.83,33.94,33.83,33.85,31800.0,32.8916,32.9985,32.8916,32.911,31800.0
2006-04-13 10:45:00,33.87,33.97,33.86,33.91,28000.0,32.9304,33.0277,32.9207,32.9693,28000.0
2006-04-13 10:50:00,33.91,33.93,33.82,33.9,12300.0,32.9693,32.9888,32.8818,32.9596,12300.0
2006-04-13 10:55:00,33.9,33.92,33.8,33.85,39800.0,32.9596,32.9791,32.8624,32.911,39800.0
2006-04-13 11:00:00,33.85,33.97,33.85,33.94,10300.0,32.911,33.0277,32.911,32.9985,10300.0
2006-04-13 11:05:00,33.95,34.0,33.95,34.0,18300.0,33.0082,33.0568,33.0082,33.0568,18300.0
2006-04-13 11:10:00,34.0,34.1,33.99,34.0,51100.0,33.0568,33.1541,33.0471,33.0568,51100.0
2006-04-13 11:15:00,34.0,34.01,33.86,33.99,19500.0,33.0568,33.0666,32.9207,33.0471,19500.0
2006-04-13 11:20:00,33.98,34.01,33.93,33.97,12400.0,33.0374,33.0666,32.9888,33.0277,12400.0
2006-04-13 11:25:00,33.97,34.06,33.91,33.91,34100.0,33.0277,33.1152,32.9693,32.9693,34100.0
2006-04-13 11:30:00,33.9,33.95,33.86,33.91,8700.0,32.9596,33.0082,32.9207,32.9693,8700.0
2006-04-13 11:35:00,33.95,34.0,33.95,34.0,5900.0,33.0082,33.0568,33.0082,33.0568,5900.0
2006-04-13 11:40:00,33.99,34.02,33.97,34.02,17500.0,33.0471,33.0763,33.0277,33.0763,17500.0
2006-04-13 11:45:00,34.02,34.02,33.9,33.96,21100.0,33.0763,33.0763,32.9596,33.018,21100.0
2006-04-13 11:50:00,33.96,34.04,33.95,33.95,10800.0,33.018,33.0957,33.0082,33.0082,10800.0
2006-04-13 11:55:00,33.99,34.0,33.96,33.99,51400.0,33.0471,33.0568,33.018,33.0471,51400.0
2006-04-13 12:00:00,34.0,34.02,33.98,33.99,29800.0,33.0568,33.0763,33.0374,33.0471,29800.0
2006-04-13 12:05:00,33.99,34.02,33.98,34.0,7300.0,33.0471,33.0763,33.0374,33.0568,7300.0
2006-04-13 12:10:00,34.0,34.0,33.98,34.0,4700.0,33.0568,33.0568,33.0374,33.0568,4700.0
2006-04-13 12:15:00,34.0,34.02,33.98,34.02,8300.0,33.0568,33.0763,33.0374,33.0763,8300.0
2006-04-13 12:20:00,34.02,34.05,34.0,34.0,14400.0,33.0763,33.1055,33.0568,33.0568,14400.0
2006-04-13 12:25:00,34.01,34.03,34.01,34.02,7300.0,33.0666,33.086,33.0666,33.0763,7300.0
2006-04-13 12:30:00,34.02,34.05,34.01,34.01,14100.0,33.0763,33.1055,33.0666,33.0666,14100.0
2006-04-13 12:35:00,34.02,34.05,33.98,33.98,27200.0,33.0763,33.1055,33.0374,33.0374,27200.0
2006-04-13 12:40:00,34.01,34.04,34.0,34.02,3700.0,33.0666,33.0957,33.0568,33.0763,3700.0
2006-04-13 12:45:00,34.04,34.12,34.04,34.09,7900.0,33.0957,33.1735,33.0957,33.1443,7900.0
2006-04-13 12:50:00,34.09,34.12,34.06,34.07,7700.0,33.1443,33.1735,33.1152,33.1249,7700.0
2006-04-13 12:55:00,34.09,34.09,34.05,34.07,4100.0,33.1443,33.1443,33.1055,33.1249,4100.0
2006-04-13 13:00:00,34.07,34.07,34.01,34.01,14700.0,33.1249,33.1249,33.0666,33.0666,14700.0
2006-04-13 13:05:00,34.04,34.12,34.03,34.1,5100.0,33.0957,33.1735,33.086,33.1541,5100.0
2006-04-13 13:10:00,34.14,34.14,34.01,34.01,17200.0,33.193,33.193,33.0666,33.0666,17200.0
2006-04-13 13:15:00,34.07,34.15,34.07,34.09,8400.0,33.1249,33.2027,33.1249,33.1443,8400.0
2006-04-13 13:20:00,34.07,34.11,33.99,34.05,21200.0,33.1249,33.1638,33.0471,33.1055,21200.0
2006-04-13 13:25:00,34.02,34.02,33.98,33.98,25100.0,33.0763,33.0763,33.0374,33.0374,25100.0
2006-04-13 13:30:00,33.98,34.07,33.98,34.07,25300.0,33.0374,33.1249,33.0374,33.1249,25300.0
2006-04-13 13:35:00,34.08,34.08,33.99,34.03,17800.0,33.1346,33.1346,33.0471,33.086,17800.0
2006-04-13 13:40:00,34.05,34.08,34.02,34.07,23200.0,33.1055,33.1346,33.0763,33.1249,23200.0
2006-04-13 13:45:00,34.09,34.14,34.08,34.13,3400.0,33.1443,33.193,33.1346,33.1832,3400.0
2006-04-13 13:50:00,34.13,34.2,34.09,34.15,12700.0,33.1832,33.2513,33.1443,33.2027,12700.0
2006-04-13 13:55:00,34.15,34.24,34.14,34.23,18100.0,33.2027,33.2902,33.193,33.2805,18100.0
2006-04-13 14:00:00,34.21,34.24,34.2,34.2,15600.0,33.261,33.2902,33.2513,33.2513,15600.0
2006-04-13 14:05:00,34.2,34.35,34.19,34.34,32600.0,33.2513,33.3971,33.2416,33.3874,32600.0
2006-04-13 14:10:00,34.31,34.34,34.28,34.28,22400.0,33.3582,33.3874,33.3291,33.3291,22400.0
2006-04-13 14:15:00,34.28,34.47,34.27,34.42,31700.0,33.3291,33.5138,33.3194,33.4652,31700.0
2006-04-13 14:20:00,34.42,34.49,34.42,34.46,5800.0,33.4652,33.5332,33.4652,33.5041,5800.0
2006-04-13 14:25:00,34.47,34.56,34.47,34.53,30000.0,33.5138,33.6013,33.5138,33.5721,30000.0
2006-04-13 14:30:00,34.54,34.59,34.5,34.57,16000.0,33.5819,33.6305,33.543,33.611,16000.0
2006-04-13 14:35:00,34.57,34.59,34.52,34.53,11400.0,33.611,33.6305,33.5624,33.5721,11400.0
2006-04-13 14:40:00,34.54,34.55,34.47,34.47,15800.0,33.5819,33.5916,33.5138,33.5138,15800.0
2006-04-13 14:45:00,34.45,34.49,34.39,34.45,6800.0,33.4944,33.5332,33.436,33.4944,6800.0
2006-04-13 14:50:00,34.45,34.45,34.32,34.35,14700.0,33.4944,33.4944,33.368,33.3971,14700.0
2006-04-13 14:55:00,34.33,34.33,34.28,34.28,7600.0,33.3777,33.3777,33.3291,33.3291,7600.0
2006-04-13 15:00:00,34.3,34.3,34.25,34.29,11400.0,33.3485,33.3485,33.2999,33.3388,11400.0
2006-04-13 15:05:00,34.29,34.33,34.25,34.28,10400.0,33.3388,33.3777,33.2999,33.3291,10400.0
2006-04-13 15:10:00,34.28,34.36,34.25,34.36,7700.0,33.3291,33.4069,33.2999,33.4069,7700.0
2006-04-13 15:15:00,34.38,34.4,34.34,34.34,13000.0,33.4263,33.4457,33.3874,33.3874,13000.0
2006-04-13 15:20:00,34.33,34.36,34.31,34.35,15000.0,33.3777,33.4069,33.3582,33.3971,15000.0
2006-04-13 15:25:00,34.26,34.35,34.25,34.31,24500.0,33.3096,33.3971,33.2999,33.3582,24500.0
2006-04-13 15:30:00,34.35,34.38,34.31,34.35,8300.0,33.3971,33.4263,33.3582,33.3971,8300.0
2006-04-13 15:35:00,34.35,34.38,34.26,34.27,18000.0,33.3971,33.4263,33.3096,33.3194,18000.0
2006-04-13 15:40:00,34.28,34.36,34.2,34.36,26900.0,33.3291,33.4069,33.2513,33.4069,26900.0
2006-04-13 15:45:00,34.37,34.44,34.33,34.34,23500.0,33.4166,33.4846,33.3777,33.3874,23500.0
2006-04-13 15:50:00,34.33,34.41,34.3,34.39,25500.0,33.3777,33.4555,33.3485,33.436,25500.0
2006-04-13 15:55:00,34.39,34.42,34.39,34.41,24500.0,33.436,33.4652,33.436,33.4555,24500.0
2006-04-17 09:30:00,34.9,35.05,34.7,34.73,80400.0,33.9319,34.0777,33.7374,33.7666,80400.0
2006-04-17 09:35:00,34.71,34.75,34.51,34.55,20000.0,33.7471,33.786,33.5527,33.5916,20000.0
2006-04-17 09:40:00,34.64,34.64,34.38,34.39,14600.0,33.6791,33.6791,33.4263,33.436,14600.0
2006-04-17 09:45:00,34.4,34.48,34.37,34.4,22400.0,33.4457,33.5235,33.4166,33.4457,22400.0
2006-04-17 09:50:00,34.4,34.48,34.31,34.31,22900.0,33.4457,33.5235,33.3582,33.3582,22900.0
2006-04-17 09:55:00,34.34,34.35,34.24,34.35,10300.0,33.3874,33.3971,33.2902,33.3971,10300.0
2006-04-17 10:00:00,34.26,34.37,34.25,34.34,3900.0,33.3096,33.4166,33.2999,33.3874,3900.0
2006-04-17 10:05:00,34.31,34.43,34.31,34.4,8200.0,33.3582,33.4749,33.3582,33.4457,8200.0
2006-04-17 10:10:00,34.4,34.42,34.37,34.4,6200.0,33.4457,33.4652,33.4166,33.4457,6200.0
2006-04-17 10:15:00,34.42,34.47,34.4,34.42,8700.0,33.4652,33.5138,33.4457,33.4652,8700.0
2006-04-17 10:20:00,34.41,34.42,34.33,34.38,13100.0,33.4555,33.4652,33.3777,33.4263,13100.0
2006-04-17 10:25:00,34.39,34.41,34.37,34.4,4600.0,33.436,33.4555,33.4166,33.4457,4600.0
2006-04-17 10:30:00,34.38,34.41,34.35,34.41,8600.0,33.4263,33.4555,33.3971,33.4555,8600.0
2006-04-17 10:35:00,34.4,34.43,34.37,34.38,5700.0,33.4457,33.4749,33.4166,33.4263,5700.0
2006-04-17 10:40:00,34.4,34.42,34.35,34.41,11900.0,33.4457,33.4652,33.3971,33.4555,11900.0
2006-04-17 10:45:00,34.41,34.42,34.31,34.31,39900.0,33.4555,33.4652,33.3582,33.3582,39900.0
2006-04-17 10:50:00,34.32,34.32,34.28,34.3,30600.0,33.368,33.368,33.3291,33.3485,30600.0
2006-04-17 10:55:00,34.32,34.39,34.3,34.36,21900.0,33.368,33.436,33.3485,33.4069,21900.0
2006-04-17 11:00:00,34.36,34.39,34.26,34.27,27400.0,33.4069,33.436,33.3096,33.3194,27400.0
2006-04-17 11:05:00,34.27,34.35,34.25,34.27,8300.0,33.3194,33.3971,33.2999,33.3194,8300.0
2006-04-17 11:10:00,34.26,34.38,34.25,34.31,13600.0,33.3096,33.4263,33.2999,33.3582,13600.0
2006-04-17 11:15:00,34.32,34.34,34.3,34.33,15300.0,33.368,33.3874,33.3485,33.3777,15300.0
2006-04-17 11:20:00,34.32,34.32,34.26,34.26,12700.0,33.368,33.368,33.3096,33.3096,12700.0
2006-04-17 11:25:00,34.26,34.3,34.26,34.28,2500.0,33.3096,33.3485,33.3096,33.3291,2500.0
2006-04-17 11:30:00,34.28,34.33,34.27,34.27,3200.0,33.3291,33.3777,33.3194,33.3194,3200.0
2006-04-17 11:35:00,34.27,34.3,34.26,34.29,10400.0,33.3194,33.3485,33.3096,33.3388,10400.0
2006-04-17 11:40:00,34.29,34.29,34.27,34.28,3200.0,33.3388,33.3388,33.3194,33.3291,3200.0
2006-04-17 11:45:00,34.28,34.36,34.27,34.34,23200.0,33.3291,33.4069,33.3194,33.3874,23200.0
2006-04-17 11:50:00,34.35,34.37,34.3,34.32,1900.0,33.3971,33.4166,33.3485,33.368,1900.0
2006-04-17 11:55:00,34.32,34.37,34.31,34.36,5200.0,33.368,33.4166,33.3582,33.4069,5200.0
2006-04-17 12:00:00,34.36,34.38,34.34,34.34,1800.0,33.4069,33.4263,33.3874,33.3874,1800.0
2006-04-17 12:05:00,34.34,34.4,34.33,34.4,11100.0,33.3874,33.4457,33.3777,33.4457,11100.0
2006-04-17 12:10:00,34.37,34.39,34.35,34.35,2300.0,33.4166,33.436,33.3971,33.3971,2300.0
2006-04-17 12:15:00,34.35,34.36,34.32,34.36,8500.0,33.3971,33.4069,33.368,33.4069,8500.0
2006-04-17 12:20:00,34.36,34.4,34.33,34.37,3300.0,33.4069,33.4457,33.3777,33.4166,3300.0
2006-04-17 12:25:00,34.37,34.39,34.35,34.37,2800.0,33.4166,33.436,33.3971,33.4166,2800.0
2006-04-17 12:30:00,34.35,34.38,34.35,34.35,9000.0,33.3971,33.4263,33.3971,33.3971,9000.0
2006-04-17 12:35:00,34.35,34.36,34.34,34.36,29000.0,33.3971,33.4069,33.3874,33.4069,29000.0
2006-04-17 12:40:00,34.35,34.35,34.27,34.29,6200.0,33.3971,33.3971,33.3194,33.3388,6200.0
2006-04-17 12:45:00,34.29,34.31,34.27,34.3,3700.0,33.3388,33.3582,33.3194,33.3485,3700.0
2006-04-17 12:50:00,34.3,34.3,34.26,34.27,9100.0,33.3485,33.3485,33.3096,33.3194,9100.0
2006-04-17 12:55:00,34.3,34.31,34.25,34.26,6800.0,33.3485,33.3582,33.2999,33.3096,6800.0
2006-04-17 13:00:00,34.3,34.31,34.25,34.25,6700.0,33.3485,33.3582,33.2999,33.2999,6700.0
2006-04-17 13:05:00,34.26,34.26,34.21,34.26,6600.0,33.3096,33.3096,33.261,33.3096,6600.0
2006-04-17 13:10:00,34.25,34.3,34.25,34.26,3300.0,33.2999,33.3485,33.2999,33.3096,3300.0
2006-04-17 13:15:00,34.27,34.27,34.17,34.18,12400.0,33.3194,33.3194,33.2221,33.2318,12400.0
2006-04-17 13:20:00,34.17,34.23,34.15,34.18,16100.0,33.2221,33.2805,33.2027,33.2318,16100.0
2006-04-17 13:25:00,34.22,34.25,34.2,34.25,6100.0,33.2707,33.2999,33.2513,33.2999,6100.0
2006-04-17 13:30:00,34.25,34.25,34.23,34.23,2400.0,33.2999,33.2999,33.2805,33.2805,2400.0
2006-04-17 13:35:00,34.23,34.23,34.18,34.19,15900.0,33.2805,33.2805,33.2318,33.2416,15900.0
2006-04-17 13:40:00,34.18,34.24,34.18,34.19,2900.0,33.2318,33.2902,33.2318,33.2416,2900.0
2006-04-17 13:45:00,34.19,34.19,34.16,34.19,9000.0,33.2416,33.2416,33.2124,33.2416,9000.0
2006-04-17 13:50:00,34.21,34.23,34.17,34.23,18000.0,33.261,33.2805,33.2221,33.2805,18000.0
2006-04-17 13:55:00,34.23,34.25,34.21,34.21,3400.0,33.2805,33.2999,33.261,33.261,3400.0
2006-04-17 14:00:00,34.23,34.25,34.22,34.24,8400.0,33.2805,33.2999,33.2707,33.2902,8400.0
2006-04-17 14:05:00,34.23,34.26,34.23,34.25,7900.0,33.2805,33.3096,33.2805,33.2999,7900.0
2006-04-17 14:10:00,34.25,34.27,34.22,34.24,11300.0,33.2999,33.3194,33.2707,33.2902,11300.0
2006-04-17 14:15:00,34.23,34.23,34.16,34.16,24600.0,33.2805,33.2805,33.2124,33.2124,24600.0
2006-04-17 14:20:00,34.16,34.18,34.15,34.16,9800.0,33.2124,33.2318,33.2027,33.2124,9800.0
2006-04-17 14:25:00,34.16,34.19,34.16,34.18,7500.0,33.2124,33.2416,33.2124,33.2318,7500.0
2006-04-17 14:30:00,34.18,34.19,34.09,34.1,20300.0,33.2318,33.2416,33.1443,33.1541,20300.0
2006-04-17 14:35:00,34.1,34.16,34.09,34.09,31500.0,33.1541,33.2124,33.1443,33.1443,31500.0
2006-04-17 14:40:00,34.1,34.1,33.98,33.98,7400.0,33.1541,33.1541,33.0374,33.0374,7400.0
2006-04-17 14:45:00,33.99,34.09,33.99,34.06,16900.0,33.0471,33.1443,33.0471,33.1152,16900.0
2006-04-17 14:50:00,34.05,34.09,33.99,33.99,9600.0,33.1055,33.1443,33.0471,33.0471,9600.0
2006-04-17 14:55:00,34.01,34.03,33.97,34.01,3500.0,33.0666,33.086,33.0277,33.0666,3500.0
2006-04-17 15:00:00,33.99,34.05,33.98,34.03,4400.0,33.0471,33.1055,33.0374,33.086,4400.0
2006-04-17 15:05:00,34.02,34.08,34.02,34.07,5200.0,33.0763,33.1346,33.0763,33.1249,5200.0
2006-04-17 15:10:00,34.09,34.13,34.08,34.11,13400.0,33.1443,33.1832,33.1346,33.1638,13400.0
2006-04-17 15:15:00,34.1,34.14,34.09,34.12,14300.0,33.1541,33.193,33.1443,33.1735,14300.0
2006-04-17 15:20:00,34.11,34.17,34.08,34.17,9800.0,33.1638,33.2221,33.1346,33.2221,9800.0
2006-04-17 15:25:00,34.17,34.19,34.15,34.17,10100.0,33.2221,33.2416,33.2027,33.2221,10100.0
2006-04-17 15:30:00,34.17,34.21,34.16,34.19,18700.0,33.2221,33.261,33.2124,33.2416,18700.0
2006-04-17 15:35:00,34.22,34.25,34.18,34.25,12500.0,33.2707,33.2999,33.2318,33.2999,12500.0
2006-04-17 15:40:00,34.27,34.3,34.22,34.22,25300.0,33.3194,33.3485,33.2707,33.2707,25300.0
2006-04-17 15:45:00,34.24,34.24,34.2,34.23,23500.0,33.2902,33.2902,33.2513,33.2805,23500.0
2006-04-17 15:50:00,34.23,34.23,34.11,34.14,19300.0,33.2805,33.2805,33.1638,33.193,19300.0
2006-04-17 15:55:00,34.13,34.18,34.12,34.15,25500.0,33.1832,33.2318,33.1735,33.2027,25500.0
2006-04-18 09:30:00,34.2,34.41,34.2,34.32,11400.0,33.2513,33.4555,33.2513,33.368,11400.0
2006-04-18 09:35:00,34.4,34.47,34.34,34.34,5500.0,33.4457,33.5138,33.3874,33.3874,5500.0
2006-04-18 09:40:00,34.39,34.5,34.39,34.48,10900.0,33.436,33.543,33.436,33.5235,10900.0
2006-04-18 09:45:00,34.47,34.77,34.47,34.66,10700.0,33.5138,33.8055,33.5138,33.6985,10700.0
2006-04-18 09:50:00,34.68,34.78,34.67,34.74,4500.0,33.718,33.8152,33.7083,33.7763,4500.0
2006-04-18 09:55:00,34.72,34.75,34.61,34.74,15300.0,33.7569,33.786,33.6499,33.7763,15300.0
2006-04-18 10:00:00,34.73,34.73,34.65,34.73,24800.0,33.7666,33.7666,33.6888,33.7666,24800.0
2006-04-18 10:05:00,34.73,34.75,34.7,34.7,13800.0,33.7666,33.786,33.7374,33.7374,13800.0
2006-04-18 10:10:00,34.71,34.74,34.7,34.7,27500.0,33.7471,33.7763,33.7374,33.7374,27500.0
2006-04-18 10:15:00,34.71,34.82,34.71,34.8,17700.0,33.7471,33.8541,33.7471,33.8347,17700.0
2006-04-18 10:20:00,34.8,34.8,34.65,34.66,17800.0,33.8347,33.8347,33.6888,33.6985,17800.0
2006-04-18 10:25:00,34.63,34.67,34.5,34.62,32200.0,33.6694,33.7083,33.543,33.6596,32200.0
2006-04-18 10:30:00,34.64,34.75,34.64,34.75,12800.0,33.6791,33.786,33.6791,33.786,12800.0
2006-04-18 10:35:00,34.75,34.85,34.7,34.85,15900.0,33.786,33.8833,33.7374,33.8833,15900.0
2006-04-18 10:40:00,34.87,34.9,34.77,34.8,8200.0,33.9027,33.9319,33.8055,33.8347,8200.0
2006-04-18 10:45:00,34.78,34.8,34.71,34.74,24900.0,33.8152,33.8347,33.7471,33.7763,24900.0
2006-04-18 10:50:00,34.74,34.74,34.61,34.64,15400.0,33.7763,33.7763,33.6499,33.6791,15400.0
2006-04-18 10:55:00,34.64,34.64,34.56,34.57,13300.0,33.6791,33.6791,33.6013,33.611,13300.0
2006-04-18 11:00:00,34.61,34.61,34.55,34.56,8500.0,33.6499,33.6499,33.5916,33.6013,8500.0
2006-04-18 11:05:00,34.56,34.6,34.5,34.59,11900.0,33.6013,33.6402,33.543,33.6305,11900.0
2006-04-18 11:10:00,34.59,34.63,34.58,34.62,12500.0,33.6305,33.6694,33.6208,33.6596,12500.0
2006-04-18 11:15:00,34.63,34.8,34.63,34.8,19900.0,33.6694,33.8347,33.6694,33.8347,19900.0
2006-04-18 11:20:00,34.8,34.84,34.77,34.77,13700.0,33.8347,33.8735,33.8055,33.8055,13700.0
2006-04-18 11:25:00,34.77,34.78,34.74,34.75,15500.0,33.8055,33.8152,33.7763,33.786,15500.0
2006-04-18 11:30:00,34.73,34.79,34.67,34.67,37000.0,33.7666,33.8249,33.7083,33.7083,37000.0
2006-04-18 11:35:00,34.7,34.8,34.67,34.78,14000.0,33.7374,33.8347,33.7083,33.8152,14000.0
2006-04-18 11:40:00,34.84,34.84,34.81,34.84,2700.0,33.8735,33.8735,33.8444,33.8735,2700.0
2006-04-18 11:45:00,34.84,34.92,34.84,34.91,11100.0,33.8735,33.9513,33.8735,33.9416,11100.0
2006-04-18 11:50:00,34.91,34.96,34.9,34.95,10800.0,33.9416,33.9902,33.9319,33.9805,10800.0
2006-04-18 11:55:00,34.95,34.96,34.85,34.96,24800.0,33.9805,33.9902,33.8833,33.9902,24800.0
2006-04-18 12:00:00,34.96,34.96,34.94,34.96,3200.0,33.9902,33.9902,33.9708,33.9902,3200.0
2006-04-18 12:05:00,34.95,34.97,34.95,34.97,13100.0,33.9805,33.9999,33.9805,33.9999,13100.0
2006-04-18 12:10:00,34.96,34.96,34.9,34.92,10900.0,33.9902,33.9902,33.9319,33.9513,10900.0
2006-04-18 12:15:00,34.91,34.96,34.9,34.94,6500.0,33.9416,33.9902,33.9319,33.9708,6500.0
2006-04-18 12:20:00,34.93,34.94,34.93,34.94,1300.0,33.961,33.9708,33.961,33.9708,1300.0
2006-04-18 12:25:00,34.93,34.94,34.92,34.94,3000.0,33.961,33.9708,33.9513,33.9708,3000.0
2006-04-18 12:30:00,34.94,34.95,34.9,34.91,5400.0,33.9708,33.9805,33.9319,33.9416,5400.0
2006-04-18 12:35:00,34.91,34.91,34.9,34.91,3100.0,33.9416,33.9416,33.9319,33.9416,3100.0
2006-04-18 12:40:00,34.91,34.91,34.87,34.89,6500.0,33.9416,33.9416,33.9027,33.9222,6500.0
2006-04-18 12:45:00,34.88,34.88,34.8,34.85,7500.0,33.9124,33.9124,33.8347,33.8833,7500.0
2006-04-18 12:50:00,34.85,34.85,34.81,34.81,5700.0,33.8833,33.8833,33.8444,33.8444,5700.0
2006-04-18 12:55:00,34.81,34.82,34.78,34.8,10000.0,33.8444,33.8541,33.8152,33.8347,10000.0
2006-04-18 13:00:00,34.79,34.8,34.78,34.79,4900.0,33.8249,33.8347,33.8152,33.8249,4900.0
2006-04-18 13:05:00,34.78,34.8,34.77,34.79,6600.0,33.8152,33.8347,33.8055,33.8249,6600.0
2006-04-18 13:10:00,34.79,34.81,34.77,34.8,14700.0,33.8249,33.8444,33.8055,33.8347,14700.0
2006-04-18 13:15:00,34.78,34.8,34.75,34.79,5600.0,33.8152,33.8347,33.786,33.8249,5600.0
2006-04-18 13:20:00,34.79,34.8,34.75,34.79,5700.0,33.8249,33.8347,33.786,33.8249,5700.0
2006-04-18 13:25:00,34.8,34.8,34.78,34.8,4200.0,33.8347,33.8347,33.8152,33.8347,4200.0
2006-04-18 13:30:00,34.8,34.8,34.78,34.78,5900.0,33.8347,33.8347,33.8152,33.8152,5900.0
2006-04-18 13:35:00,34.79,34.8,34.78,34.79,6000.0,33.8249,33.8347,33.8152,33.8249,6000.0
2006-04-18 13:40:00,34.8,34.8,34.76,34.76,4800.0,33.8347,33.8347,33.7958,33.7958,4800.0
2006-04-18 13:45:00,34.8,34.8,34.7,34.77,6800.0,33.8347,33.8347,33.7374,33.8055,6800.0
2006-04-18 13:50:00,34.77,34.8,34.75,34.8,4200.0,33.8055,33.8347,33.786,33.8347,4200.0
2006-04-18 13:55:00,34.8,34.8,34.79,34.8,1900.0,33.8347,33.8347,33.8249,33.8347,1900.0
2006-04-18 14:00:00,34.8,34.8,34.76,34.8,52400.0,33.8347,33.8347,33.7958,33.8347,52400.0
2006-04-18 14:05:00,34.8,34.8,34.75,34.75,21300.0,33.8347,33.8347,33.786,33.786,21300.0
2006-04-18 14:10:00,34.73,34.78,34.7,34.78,3700.0,33.7666,33.8152,33.7374,33.8152,3700.0
2006-04-18 14:15:00,34.75,34.8,34.72,34.8,23900.0,33.786,33.8347,33.7569,33.8347,23900.0
2006-04-18 14:20:00,34.8,34.87,34.8,34.87,29100.0,33.8347,33.9027,33.8347,33.9027,29100.0
2006-04-18 14:25:00,34.86,34.93,34.86,34.93,12700.0,33.893,33.961,33.893,33.961,12700.0
2006-04-18 14:30:00,34.93,34.95,34.9,34.94,12000.0,33.961,33.9805,33.9319,33.9708,12000.0
2006-04-18 14:35:00,34.94,34.95,34.88,34.93,6800.0,33.9708,33.9805,33.9124,33.961,6800.0
2006-04-18 14:40:00,34.92,34.95,34.92,34.95,1800.0,33.9513,33.9805,33.9513,33.9805,1800.0
2006-04-18 14:45:00,34.95,34.95,34.9,34.93,16800.0,33.9805,33.9805,33.9319,33.961,16800.0
2006-04-18 14:50:00,34.93,34.95,34.93,34.93,16800.0,33.961,33.9805,33.961,33.961,16800.0
2006-04-18 14:55:00,34.93,34.93,34.91,34.92,9400.0,33.961,33.961,33.9416,33.9513,9400.0
2006-04-18 15:00:00,34.92,34.93,34.84,34.89,9800.0,33.9513,33.961,33.8735,33.9222,9800.0
2006-04-18 15:05:00,34.88,34.9,34.88,34.9,6800.0,33.9124,33.9319,33.9124,33.9319,6800.0
2006-04-18 15:10:00,34.9,34.94,34.9,34.94,9200.0,33.9319,33.9708,33.9319,33.9708,9200.0
2006-04-18 15:15:00,34.94,34.95,34.91,34.94,9000.0,33.9708,33.9805,33.9416,33.9708,9000.0
2006-04-18 15:20:00,34.95,34.95,34.93,34.94,25300.0,33.9805,33.9805,33.961,33.9708,25300.0
2006-04-18 15:25:00,34.94,34.97,34.94,34.95,17600.0,33.9708,33.9999,33.9708,33.9805,17600.0
2006-04-18 15:30:00,34.95,35.0,34.94,34.99,32000.0,33.9805,34.0291,33.9708,34.0194,32000.0
2006-04-18 15:35:00,35.0,35.0,34.99,34.99,21800.0,34.0291,34.0291,34.0194,34.0194,21800.0
2006-04-18 15:40:00,35.0,35.0,34.98,35.0,9100.0,34.0291,34.0291,34.0097,34.0291,9100.0
2006-04-18 15:45:00,35.0,35.06,34.99,35.02,35400.0,34.0291,34.0874,34.0194,34.0485,35400.0
2006-04-18 15:50:00,35.05,35.06,34.99,35.0,21200.0,34.0777,34.0874,34.0194,34.0291,21200.0
2006-04-18 15:55:00,35.0,35.07,34.95,35.04,21000.0,34.0291,34.0972,33.9805,34.068,21000.0
2006-04-19 09:30:00,35.06,35.28,35.06,35.28,8300.0,34.0874,34.3013,34.0874,34.3013,8300.0
2006-04-19 09:35:00,35.36,35.42,35.25,35.35,24200.0,34.3791,34.4375,34.2722,34.3694,24200.0
2006-04-19 09:40:00,35.2,35.43,35.2,35.4,9100.0,34.2236,34.4472,34.2236,34.418,9100.0
2006-04-19 09:45:00,35.41,35.46,35.4,35.44,4900.0,34.4277,34.4763,34.418,34.4569,4900.0
2006-04-19 09:50:00,35.44,35.48,35.41,35.48,4100.0,34.4569,34.4958,34.4277,34.4958,4100.0
2006-04-19 09:55:00,35.49,35.5,35.44,35.47,9900.0,34.5055,34.5152,34.4569,34.4861,9900.0
2006-04-19 10:00:00,35.47,35.47,35.41,35.45,4300.0,34.4861,34.4861,34.4277,34.4666,4300.0
2006-04-19 10:05:00,35.45,35.45,35.39,35.41,5200.0,34.4666,34.4666,34.4083,34.4277,5200.0
2006-04-19 10:10:00,35.34,35.42,35.3,35.35,10200.0,34.3597,34.4375,34.3208,34.3694,10200.0
2006-04-19 10:15:00,35.36,35.42,35.35,35.42,21700.0,34.3791,34.4375,34.3694,34.4375,21700.0
2006-04-19 10:20:00,35.42,35.42,35.31,35.33,9800.0,34.4375,34.4375,34.3305,34.3499,9800.0
2006-04-19 10:25:00,35.33,35.33,35.16,35.2,11700.0,34.3499,34.3499,34.1847,34.2236,11700.0
2006-04-19 10:30:00,35.19,35.19,35.01,35.01,12000.0,34.2138,34.2138,34.0388,34.0388,12000.0
2006-04-19 10:35:00,34.98,34.99,34.92,34.97,12900.0,34.0097,34.0194,33.9513,33.9999,12900.0
2006-04-19 10:40:00,34.91,34.95,34.85,34.95,11800.0,33.9416,33.9805,33.8833,33.9805,11800.0
2006-04-19 10:45:00,34.95,34.95,34.89,34.92,9800.0,33.9805,33.9805,33.9222,33.9513,9800.0
2006-04-19 10:50:00,34.93,34.93,34.83,34.86,6900.0,33.961,33.961,33.8638,33.893,6900.0
2006-04-19 10:55:00,34.86,34.9,34.77,34.77,7400.0,33.893,33.9319,33.8055,33.8055,7400.0
2006-04-19 11:00:00,34.82,34.9,34.82,34.89,7500.0,33.8541,33.9319,33.8541,33.9222,7500.0
2006-04-19 11:05:00,34.95,35.12,34.95,35.12,18900.0,33.9805,34.1458,33.9805,34.1458,18900.0
2006-04-19 11:10:00,35.12,35.2,35.12,35.2,7500.0,34.1458,34.2236,34.1458,34.2236,7500.0
2006-04-19 11:15:00,35.19,35.2,35.15,35.18,8600.0,34.2138,34.2236,34.1749,34.2041,8600.0
2006-04-19 11:20:00,35.16,35.2,35.15,35.2,8000.0,34.1847,34.2236,34.1749,34.2236,8000.0
2006-04-19 11:25:00,35.2,35.21,35.17,35.21,12100.0,34.2236,34.2333,34.1944,34.2333,12100.0
2006-04-19 11:30:00,35.23,35.23,35.0,35.01,14300.0,34.2527,34.2527,34.0291,34.0388,14300.0
2006-04-19 11:35:00,35.03,35.16,35.02,35.16,7200.0,34.0583,34.1847,34.0485,34.1847,7200.0
2006-04-19 11:40:00,35.16,35.26,35.16,35.26,6100.0,34.1847,34.2819,34.1847,34.2819,6100.0
2006-04-19 11:45:00,35.2,35.27,35.2,35.2,6900.0,34.2236,34.2916,34.2236,34.2236,6900.0
2006-04-19 11:50:00,35.21,35.25,35.21,35.25,3200.0,34.2333,34.2722,34.2333,34.2722,3200.0
2006-04-19 11:55:00,35.25,35.28,35.25,35.26,6200.0,34.2722,34.3013,34.2722,34.2819,6200.0
2006-04-19 12:00:00,35.26,35.28,35.26,35.27,1600.0,34.2819,34.3013,34.2819,34.2916,1600.0
2006-04-19 12:05:00,35.28,35.28,35.23,35.28,8800.0,34.3013,34.3013,34.2527,34.3013,8800.0
2006-04-19 12:10:00,35.28,35.28,35.25,35.25,5600.0,34.3013,34.3013,34.2722,34.2722,5600.0
2006-04-19 12:15:00,35.28,35.29,35.24,35.26,3900.0,34.3013,34.3111,34.2624,34.2819,3900.0
2006-04-19 12:20:00,35.27,35.31,35.25,35.31,10600.0,34.2916,34.3305,34.2722,34.3305,10600.0
2006-04-19 12:25:00,35.31,35.31,35.26,35.29,2600.0,34.3305,34.3305,34.2819,34.3111,2600.0
2006-04-19 12:30:00,35.29,35.3,35.26,35.26,5500.0,34.3111,34.3208,34.2819,34.2819,5500.0
2006-04-19 12:35:00,35.29,35.3,35.28,35.28,4700.0,34.3111,34.3208,34.3013,34.3013,4700.0
2006-04-19 12:40:00,35.28,35.3,35.28,35.28,4700.0,34.3013,34.3208,34.3013,34.3013,4700.0
2006-04-19 12:45:00,35.28,35.3,35.27,35.28,7000.0,34.3013,34.3208,34.2916,34.3013,7000.0
2006-04-19 12:50:00,35.29,35.29,35.2,35.2,10300.0,34.3111,34.3111,34.2236,34.2236,10300.0
2006-04-19 12:55:00,35.2,35.23,35.19,35.23,1500.0,34.2236,34.2527,34.2138,34.2527,1500.0
2006-04-19 13:00:00,35.24,35.27,35.24,35.25,7100.0,34.2624,34.2916,34.2624,34.2722,7100.0
2006-04-19 13:05:00,35.25,35.26,35.13,35.13,5500.0,34.2722,34.2819,34.1555,34.1555,5500.0
2006-04-19 13:10:00,35.14,35.19,35.1,35.1,15100.0,34.1652,34.2138,34.1263,34.1263,15100.0
2006-04-19 13:15:00,35.17,35.28,35.17,35.27,3800.0,34.1944,34.3013,34.1944,34.2916,3800.0
2006-04-19 13:20:00,35.25,35.26,35.22,35.22,4200.0,34.2722,34.2819,34.243,34.243,4200.0
2006-04-19 13:25:00,35.22,35.23,35.19,35.19,2100.0,34.243,34.2527,34.2138,34.2138,2100.0
2006-04-19 13:30:00,35.21,35.25,35.21,35.23,4900.0,34.2333,34.2722,34.2333,34.2527,4900.0
2006-04-19 13:35:00,35.24,35.24,35.18,35.21,3000.0,34.2624,34.2624,34.2041,34.2333,3000.0
2006-04-19 13:40:00,35.21,35.25,35.21,35.25,1500.0,34.2333,34.2722,34.2333,34.2722,1500.0
2006-04-19 13:45:00,35.24,35.25,35.23,35.25,2600.0,34.2624,34.2722,34.2527,34.2722,2600.0
2006-04-19 13:50:00,35.25,35.3,35.22,35.29,7600.0,34.2722,34.3208,34.243,34.3111,7600.0
2006-04-19 13:55:00,35.3,35.3,35.27,35.29,5000.0,34.3208,34.3208,34.2916,34.3111,5000.0
2006-04-19 14:00:00,35.28,35.3,35.27,35.27,1400.0,34.3013,34.3208,34.2916,34.2916,1400.0
2006-04-19 14:05:00,35.28,35.29,35.17,35.18,3900.0,34.3013,34.3111,34.1944,34.2041,3900.0
2006-04-19 14:10:00,35.18,35.18,35.16,35.18,2300.0,34.2041,34.2041,34.1847,34.2041,2300.0
2006-04-19 14:15:00,35.18,35.2,35.18,35.2,1300.0,34.2041,34.2236,34.2041,34.2236,1300.0
2006-04-19 14:20:00,35.2,35.27,35.17,35.26,3300.0,34.2236,34.2916,34.1944,34.2819,3300.0
2006-04-19 14:25:00,35.26,35.27,35.24,35.25,5200.0,34.2819,34.2916,34.2624,34.2722,5200.0
2006-04-19 14:30:00,35.24,35.26,35.23,35.23,3300.0,34.2624,34.2819,34.2527,34.2527,3300.0
2006-04-19 14:35:00,35.22,35.25,35.22,35.25,1100.0,34.243,34.2722,34.243,34.2722,1100.0
2006-04-19 14:40:00,35.23,35.26,35.15,35.22,20900.0,34.2527,34.2819,34.1749,34.243,20900.0
2006-04-19 14:45:00,35.22,35.22,35.14,35.19,10700.0,34.243,34.243,34.1652,34.2138,10700.0
2006-04-19 14:50:00,35.19,35.24,35.18,35.22,3600.0,34.2138,34.2624,34.2041,34.243,3600.0
2006-04-19 14:55:00,35.26,35.3,35.24,35.27,5100.0,34.2819,34.3208,34.2624,34.2916,5100.0
2006-04-19 15:00:00,35.27,35.3,35.27,35.3,4600.0,34.2916,34.3208,34.2916,34.3208,4600.0
2006-04-19 15:05:00,35.3,35.3,35.26,35.29,5600.0,34.3208,34.3208,34.2819,34.3111,5600.0
2006-04-19 15:10:00,35.28,35.32,35.21,35.3,12900.0,34.3013,34.3402,34.2333,34.3208,12900.0
2006-04-19 15:15:00,35.3,35.3,35.29,35.29,5000.0,34.3208,34.3208,34.3111,34.3111,5000.0
2006-04-19 15:20:00,35.29,35.3,35.28,35.28,7200.0,34.3111,34.3208,34.3013,34.3013,7200.0
2006-04-19 15:25:00,35.28,35.3,35.27,35.3,2600.0,34.3013,34.3208,34.2916,34.3208,2600.0
2006-04-19 15:30:00,35.3,35.3,35.28,35.29,6300.0,34.3208,34.3208,34.3013,34.3111,6300.0
2006-04-19 15:35:00,35.29,35.3,35.24,35.3,9800.0,34.3111,34.3208,34.2624,34.3208,9800.0
2006-04-19 15:40:00,35.3,35.3,35.24,35.28,11400.0,34.3208,34.3208,34.2624,34.3013,11400.0
2006-04-19 15:45:00,35.29,35.29,35.23,35.23,8400.0,34.3111,34.3111,34.2527,34.2527,8400.0
2006-04-19 15:50:00,35.24,35.24,35.12,35.14,20200.0,34.2624,34.2624,34.1458,34.1652,20200.0
2006-04-19 15:55:00,35.16,35.21,35.14,35.2,17400.0,34.1847,34.2333,34.1652,34.2236,17400.0
2006-04-20 09:30:00,35.17,35.28,35.05,35.06,13000.0,34.1944,34.3013,34.0777,34.0874,13000.0
2006-04-20 09:35:00,35.07,35.13,35.02,35.03,5500.0,34.0972,34.1555,34.0485,34.0583,5500.0
2006-04-20 09:40:00,35.03,35.17,35.0,35.17,2000.0,34.0583,34.1944,34.0291,34.1944,2000.0
2006-04-20 09:45:00,35.25,35.27,35.21,35.24,4400.0,34.2722,34.2916,34.2333,34.2624,4400.0
2006-04-20 09:50:00,35.25,35.49,35.25,35.25,11900.0,34.2722,34.5055,34.2722,34.2722,11900.0
2006-04-20 09:55:00,35.25,35.45,35.21,35.39,8500.0,34.2722,34.4666,34.2333,34.4083,8500.0
2006-04-20 10:00:00,35.38,35.49,35.38,35.45,12300.0,34.3986,34.5055,34.3986,34.4666,12300.0
2006-04-20 10:05:00,35.43,35.5,35.35,35.42,15000.0,34.4472,34.5152,34.3694,34.4375,15000.0
2006-04-20 10:10:00,35.4,35.5,35.4,35.5,11500.0,34.418,34.5152,34.418,34.5152,11500.0
2006-04-20 10:15:00,35.47,35.5,35.32,35.35,29900.0,34.4861,34.5152,34.3402,34.3694,29900.0
2006-04-20 10:20:00,35.38,35.5,35.36,35.41,14600.0,34.3986,34.5152,34.3791,34.4277,14600.0
2006-04-20 10:25:00,35.38,35.5,35.35,35.35,14100.0,34.3986,34.5152,34.3694,34.3694,14100.0
2006-04-20 10:30:00,35.38,35.48,35.28,35.4,33000.0,34.3986,34.4958,34.3013,34.418,33000.0
2006-04-20 10:35:00,35.4,35.4,35.16,35.17,21300.0,34.418,34.418,34.1847,34.1944,21300.0
2006-04-20 10:40:00,35.17,35.17,35.0,35.12,14300.0,34.1944,34.1944,34.0291,34.1458,14300.0
2006-04-20 10:45:00,35.14,35.15,35.0,35.05,20400.0,34.1652,34.1749,34.0291,34.0777,20400.0
2006-04-20 10:50:00,35.08,35.12,34.94,34.94,34700.0,34.1069,34.1458,33.9708,33.9708,34700.0
2006-04-20 10:55:00,34.94,35.05,34.93,34.98,6800.0,33.9708,34.0777,33.961,34.0097,6800.0
2006-04-20 11:00:00,34.97,35.07,34.97,35.07,5000.0,33.9999,34.0972,33.9999,34.0972,5000.0
2006-04-20 11:05:00,35.0,35.07,35.0,35.01,5100.0,34.0291,34.0972,34.0291,34.0388,5100.0
2006-04-20 11:10:00,35.01,35.01,34.88,34.92,5200.0,34.0388,34.0388,33.9124,33.9513,5200.0
2006-04-20 11:15:00,34.87,34.98,34.74,34.75,12000.0,33.9027,34.0097,33.7763,33.786,12000.0
2006-04-20 11:20:00,34.76,34.96,34.76,34.96,7000.0,33.7958,33.9902,33.7958,33.9902,7000.0
2006-04-20 11:25:00,34.96,34.96,34.87,34.87,8400.0,33.9902,33.9902,33.9027,33.9027,8400.0
2006-04-20 11:30:00,34.91,35.02,34.87,34.95,8200.0,33.9416,34.0485,33.9027,33.9805,8200.0
2006-04-20 11:35:00,34.95,35.0,34.94,35.0,11600.0,33.9805,34.0291,33.9708,34.0291,11600.0
2006-04-20 11:40:00,35.02,35.03,35.02,35.02,5100.0,34.0485,34.0583,34.0485,34.0485,5100.0
2006-04-20 11:45:00,35.02,35.02,34.94,34.97,7900.0,34.0485,34.0485,33.9708,33.9999,7900.0
2006-04-20 11:50:00,34.95,35.02,34.95,35.02,7800.0,33.9805,34.0485,33.9805,34.0485,7800.0
2006-04-20 11:55:00,35.02,35.08,35.02,35.08,5000.0,34.0485,34.1069,34.0485,34.1069,5000.0
2006-04-20 12:00:00,35.08,35.08,34.93,34.97,17500.0,34.1069,34.1069,33.961,33.9999,17500.0
2006-04-20 12:05:00,34.95,35.0,34.92,34.94,6300.0,33.9805,34.0291,33.9513,33.9708,6300.0
2006-04-20 12:10:00,34.98,35.05,34.94,35.05,11300.0,34.0097,34.0777,33.9708,34.0777,11300.0
2006-04-20 12:15:00,35.04,35.07,35.04,35.04,8000.0,34.068,34.0972,34.068,34.068,8000.0
2006-04-20 12:20:00,35.04,35.12,35.03,35.1,7600.0,34.068,34.1458,34.0583,34.1263,7600.0
2006-04-20 12:25:00,35.1,35.15,35.08,35.14,4600.0,34.1263,34.1749,34.1069,34.1652,4600.0
2006-04-20 12:30:00,35.14,35.2,35.13,35.2,5600.0,34.1652,34.2236,34.1555,34.2236,5600.0
2006-04-20 12:35:00,35.2,35.29,35.2,35.27,4300.0,34.2236,34.3111,34.2236,34.2916,4300.0
2006-04-20 12:40:00,35.25,35.3,35.23,35.28,3300.0,34.2722,34.3208,34.2527,34.3013,3300.0
2006-04-20 12:45:00,35.26,35.35,35.25,35.34,9400.0,34.2819,34.3694,34.2722,34.3597,9400.0
2006-04-20 12:50:00,35.35,35.35,35.26,35.27,7500.0,34.3694,34.3694,34.2819,34.2916,7500.0
2006-04-20 12:55:00,35.27,35.4,35.27,35.4,5900.0,34.2916,34.418,34.2916,34.418,5900.0
2006-04-20 13:00:00,35.39,35.44,35.38,35.39,3700.0,34.4083,34.4569,34.3986,34.4083,3700.0
2006-04-20 13:05:00,35.39,35.39,35.29,35.29,7500.0,34.4083,34.4083,34.3111,34.3111,7500.0
2006-04-20 13:10:00,35.3,35.31,35.26,35.26,2500.0,34.3208,34.3305,34.2819,34.2819,2500.0
2006-04-20 13:15:00,35.24,35.25,35.22,35.24,6500.0,34.2624,34.2722,34.243,34.2624,6500.0
2006-04-20 13:20:00,35.24,35.25,35.14,35.14,22100.0,34.2624,34.2722,34.1652,34.1652,22100.0
2006-04-20 13:25:00,35.14,35.22,35.14,35.19,10000.0,34.1652,34.243,34.1652,34.2138,10000.0
2006-04-20 13:30:00,35.18,35.18,35.1,35.16,10200.0,34.2041,34.2041,34.1263,34.1847,10200.0
2006-04-20 13:35:00,35.14,35.17,35.14,35.15,2300.0,34.1652,34.1944,34.1652,34.1749,2300.0
2006-04-20 13:40:00,35.14,35.15,35.11,35.13,2300.0,34.1652,34.1749,34.1361,34.1555,2300.0
2006-04-20 13:45:00,35.13,35.18,35.13,35.18,1100.0,34.1555,34.2041,34.1555,34.2041,1100.0
2006-04-20 13:50:00,35.18,35.2,35.18,35.2,3600.0,34.2041,34.2236,34.2041,34.2236,3600.0
2006-04-20 13:55:00,35.2,35.2,35.18,35.19,5600.0,34.2236,34.2236,34.2041,34.2138,5600.0
2006-04-20 14:00:00,35.2,35.2,35.12,35.14,7100.0,34.2236,34.2236,34.1458,34.1652,7100.0
2006-04-20 14:05:00,35.16,35.2,35.16,35.18,4300.0,34.1847,34.2236,34.1847,34.2041,4300.0
2006-04-20 14:10:00,35.16,35.16,35.11,35.11,4100.0,34.1847,34.1847,34.1361,34.1361,4100.0
2006-04-20 14:15:00,35.11,35.11,35.0,35.01,4900.0,34.1361,34.1361,34.0291,34.0388,4900.0
2006-04-20 14:20:00,34.98,35.03,34.97,35.01,3000.0,34.0097,34.0583,33.9999,34.0388,3000.0
2006-04-20 14:25:00,35.0,35.13,35.0,35.13,5700.0,34.0291,34.1555,34.0291,34.1555,5700.0
2006-04-20 14:30:00,35.09,35.1,34.99,34.99,19000.0,34.1166,34.1263,34.0194,34.0194,19000.0
2006-04-20 14:35:00,35.0,35.0,34.97,34.99,8000.0,34.0291,34.0291,33.9999,34.0194,8000.0
2006-04-20 14:40:00,34.97,34.99,34.97,34.99,2900.0,33.9999,34.0194,33.9999,34.0194,2900.0
2006-04-20 14:45:00,34.99,35.02,34.99,34.99,10400.0,34.0194,34.0485,34.0194,34.0194,10400.0
2006-04-20 14:50:00,34.98,35.0,34.9,34.92,14200.0,34.0097,34.0291,33.9319,33.9513,14200.0
2006-04-20 14:55:00,34.92,34.96,34.88,34.93,11200.0,33.9513,33.9902,33.9124,33.961,11200.0
2006-04-20 15:00:00,34.93,34.94,34.85,34.89,14100.0,33.961,33.9708,33.8833,33.9222,14100.0
2006-04-20 15:05:00,34.95,35.03,34.95,35.0,6600.0,33.9805,34.0583,33.9805,34.0291,6600.0
2006-04-20 15:10:00,35.0,35.06,34.98,34.98,15700.0,34.0291,34.0874,34.0097,34.0097,15700.0
2006-04-20 15:15:00,34.97,34.98,34.96,34.98,11500.0,33.9999,34.0097,33.9902,34.0097,11500.0
2006-04-20 15:20:00,34.98,34.99,34.85,34.85,41400.0,34.0097,34.0194,33.8833,33.8833,41400.0
2006-04-20 15:25:00,34.85,34.89,34.82,34.85,29800.0,33.8833,33.9222,33.8541,33.8833,29800.0
2006-04-20 15:30:00,34.85,34.98,34.85,34.89,24900.0,33.8833,34.0097,33.8833,33.9222,24900.0
2006-04-20 15:35:00,34.88,34.88,34.85,34.87,8800.0,33.9124,33.9124,33.8833,33.9027,8800.0
2006-04-20 15:40:00,34.88,34.95,34.86,34.92,8000.0,33.9124,33.9805,33.893,33.9513,8000.0
2006-04-20 15:45:00,34.93,34.99,34.93,34.97,18600.0,33.961,34.0194,33.961,33.9999,18600.0
2006-04-20 15:50:00,34.98,35.04,34.97,35.0,17500.0,34.0097,34.068,33.9999,34.0291,17500.0
2006-04-20 15:55:00,35.0,35.0,34.85,34.85,29100.0,34.0291,34.0291,33.8833,33.8833,29100.0
2006-04-21 09:30:00,35.44,35.44,35.3,35.32,34200.0,34.4569,34.4569,34.3208,34.3402,34200.0
2006-04-21 09:35:00,35.32,35.32,35.25,35.28,3400.0,34.3402,34.3402,34.2722,34.3013,3400.0
2006-04-21 09:40:00,35.28,35.28,35.14,35.21,10300.0,34.3013,34.3013,34.1652,34.2333,10300.0
2006-04-21 09:45:00,35.21,35.24,35.16,35.16,23100.0,34.2333,34.2624,34.1847,34.1847,23100.0
2006-04-21 09:50:00,35.18,35.3,35.18,35.25,8500.0,34.2041,34.3208,34.2041,34.2722,8500.0
2006-04-21 09:55:00,35.23,35.23,35.15,35.21,4600.0,34.2527,34.2527,34.1749,34.2333,4600.0
2006-04-21 10:00:00,35.21,35.33,35.21,35.3,4400.0,34.2333,34.3499,34.2333,34.3208,4400.0
2006-04-21 10:05:00,35.3,35.36,35.3,35.34,4900.0,34.3208,34.3791,34.3208,34.3597,4900.0
2006-04-21 10:10:00,35.36,35.44,35.35,35.42,13100.0,34.3791,34.4569,34.3694,34.4375,13100.0
2006-04-21 10:15:00,35.42,35.44,35.39,35.42,6200.0,34.4375,34.4569,34.4083,34.4375,6200.0
2006-04-21 10:20:00,35.39,35.39,35.33,35.34,3900.0,34.4083,34.4083,34.3499,34.3597,3900.0
2006-04-21 10:25:00,35.34,35.36,35.2,35.21,4500.0,34.3597,34.3791,34.2236,34.2333,4500.0
2006-04-21 10:30:00,35.23,35.23,35.09,35.1,3100.0,34.2527,34.2527,34.1166,34.1263,3100.0
2006-04-21 10:35:00,35.13,35.23,35.09,35.09,13400.0,34.1555,34.2527,34.1166,34.1166,13400.0
2006-04-21 10:40:00,35.06,35.06,34.96,35.02,19900.0,34.0874,34.0874,33.9902,34.0485,19900.0
2006-04-21 10:45:00,35.01,35.03,34.9,34.99,7800.0,34.0388,34.0583,33.9319,34.0194,7800.0
2006-04-21 10:50:00,34.95,35.11,34.95,35.11,2500.0,33.9805,34.1361,33.9805,34.1361,2500.0
2006-04-21 10:55:00,35.11,35.14,35.08,35.14,4800.0,34.1361,34.1652,34.1069,34.1652,4800.0
2006-04-21 11:00:00,35.13,35.25,35.13,35.21,10500.0,34.1555,34.2722,34.1555,34.2333,10500.0
2006-04-21 11:05:00,35.2,35.3,35.2,35.3,2100.0,34.2236,34.3208,34.2236,34.3208,2100.0
2006-04-21 11:10:00,35.33,35.33,35.17,35.19,7200.0,34.3499,34.3499,34.1944,34.2138,7200.0
2006-04-21 11:15:00,35.19,35.23,35.15,35.15,5100.0,34.2138,34.2527,34.1749,34.1749,5100.0
2006-04-21 11:20:00,35.16,35.18,35.15,35.15,2800.0,34.1847,34.2041,34.1749,34.1749,2800.0
2006-04-21 11:25:00,35.16,35.25,35.15,35.25,6600.0,34.1847,34.2722,34.1749,34.2722,6600.0
2006-04-21 11:30:00,35.24,35.26,35.21,35.21,10300.0,34.2624,34.2819,34.2333,34.2333,10300.0
2006-04-21 11:35:00,35.22,35.36,35.22,35.36,5500.0,34.243,34.3791,34.243,34.3791,5500.0
2006-04-21 11:40:00,35.33,35.33,35.29,35.32,3600.0,34.3499,34.3499,34.3111,34.3402,3600.0
2006-04-21 11:45:00,35.36,35.37,35.32,35.36,6100.0,34.3791,34.3888,34.3402,34.3791,6100.0
2006-04-21 11:50:00,35.38,35.39,35.3,35.3,4000.0,34.3986,34.4083,34.3208,34.3208,4000.0
2006-04-21 11:55:00,35.31,35.39,35.31,35.39,1700.0,34.3305,34.4083,34.3305,34.4083,1700.0
2006-04-21 12:00:00,35.39,35.43,35.39,35.41,4600.0,34.4083,34.4472,34.4083,34.4277,4600.0
2006-04-21 12:05:00,35.43,35.44,35.42,35.43,5600.0,34.4472,34.4569,34.4375,34.4472,5600.0
2006-04-21 12:10:00,35.42,35.42,35.38,35.42,2300.0,34.4375,34.4375,34.3986,34.4375,2300.0
2006-04-21 12:15:00,35.42,35.45,35.41,35.45,3100.0,34.4375,34.4666,34.4277,34.4666,3100.0
2006-04-21 12:20:00,35.45,35.53,35.45,35.53,3500.0,34.4666,34.5444,34.4666,34.5444,3500.0
2006-04-21 12:25:00,35.52,35.57,35.5,35.56,3600.0,34.5347,34.5833,34.5152,34.5736,3600.0
2006-04-21 12:30:00,35.56,35.57,35.55,35.56,2000.0,34.5736,34.5833,34.5638,34.5736,2000.0
2006-04-21 12:35:00,35.57,35.58,35.55,35.55,3600.0,34.5833,34.593,34.5638,34.5638,3600.0
2006-04-21 12:40:00,35.56,35.56,35.53,35.54,2500.0,34.5736,34.5736,34.5444,34.5541,2500.0
2006-04-21 12:45:00,35.54,35.56,35.52,35.53,5500.0,34.5541,34.5736,34.5347,34.5444,5500.0
2006-04-21 12:50:00,35.53,35.54,35.45,35.45,5600.0,34.5444,34.5541,34.4666,34.4666,5600.0
2006-04-21 12:55:00,35.47,35.5,35.47,35.48,4400.0,34.4861,34.5152,34.4861,34.4958,4400.0
2006-04-21 13:00:00,35.49,35.5,35.48,35.48,4400.0,34.5055,34.5152,34.4958,34.4958,4400.0
2006-04-21 13:05:00,35.49,35.5,35.48,35.49,4600.0,34.5055,34.5152,34.4958,34.5055,4600.0
2006-04-21 13:10:00,35.45,35.48,35.32,35.33,9800.0,34.4666,34.4958,34.3402,34.3499,9800.0
2006-04-21 13:15:00,35.31,35.36,35.31,35.36,5000.0,34.3305,34.3791,34.3305,34.3791,5000.0
2006-04-21 13:20:00,35.35,35.35,35.32,35.34,1900.0,34.3694,34.3694,34.3402,34.3597,1900.0
2006-04-21 13:25:00,35.36,35.37,35.36,35.37,2000.0,34.3791,34.3888,34.3791,34.3888,2000.0
2006-04-21 13:30:00,35.37,35.37,35.32,35.32,5500.0,34.3888,34.3888,34.3402,34.3402,5500.0
2006-04-21 13:35:00,35.33,35.34,35.33,35.34,3400.0,34.3499,34.3597,34.3499,34.3597,3400.0
2006-04-21 13:40:00,35.34,35.4,35.34,35.38,8600.0,34.3597,34.418,34.3597,34.3986,8600.0
2006-04-21 13:45:00,35.36,35.38,35.36,35.37,4300.0,34.3791,34.3986,34.3791,34.3888,4300.0
2006-04-21 13:50:00,35.37,35.39,35.36,35.39,2200.0,34.3888,34.4083,34.3791,34.4083,2200.0
2006-04-21 13:55:00,35.39,35.4,35.38,35.4,4800.0,34.4083,34.418,34.3986,34.418,4800.0
2006-04-21 14:00:00,35.4,35.4,35.29,35.29,7200.0,34.418,34.418,34.3111,34.3111,7200.0
2006-04-21 14:05:00,35.28,35.28,35.2,35.2,5500.0,34.3013,34.3013,34.2236,34.2236,5500.0
2006-04-21 14:10:00,35.18,35.18,35.07,35.07,6700.0,34.2041,34.2041,34.0972,34.0972,6700.0
2006-04-21 14:15:00,35.06,35.08,35.01,35.06,5400.0,34.0874,34.1069,34.0388,34.0874,5400.0
2006-04-21 14:20:00,35.06,35.07,34.95,34.97,13700.0,34.0874,34.0972,33.9805,33.9999,13700.0
2006-04-21 14:25:00,34.97,35.01,34.91,34.94,20700.0,33.9999,34.0388,33.9416,33.9708,20700.0
2006-04-21 14:30:00,34.92,34.92,34.85,34.85,5000.0,33.9513,33.9513,33.8833,33.8833,5000.0
2006-04-21 14:35:00,34.85,34.87,34.8,34.87,12000.0,33.8833,33.9027,33.8347,33.9027,12000.0
2006-04-21 14:40:00,34.86,34.98,34.86,34.97,6500.0,33.893,34.0097,33.893,33.9999,6500.0
2006-04-21 14:45:00,34.98,34.98,34.93,34.96,5900.0,34.0097,34.0097,33.961,33.9902,5900.0
2006-04-21 14:50:00,34.97,35.02,34.97,35.02,3400.0,33.9999,34.0485,33.9999,34.0485,3400.0
2006-04-21 14:55:00,35.01,35.01,35.0,35.01,2000.0,34.0388,34.0388,34.0291,34.0388,2000.0
2006-04-21 15:00:00,35.01,35.01,34.96,34.96,6400.0,34.0388,34.0388,33.9902,33.9902,6400.0
2006-04-21 15:05:00,34.96,35.0,34.96,34.96,6800.0,33.9902,34.0291,33.9902,33.9902,6800.0
2006-04-21 15:10:00,34.96,34.98,34.91,34.92,12000.0,33.9902,34.0097,33.9416,33.9513,12000.0
2006-04-21 15:15:00,34.92,34.92,34.84,34.9,15700.0,33.9513,33.9513,33.8735,33.9319,15700.0
2006-04-21 15:20:00,34.9,34.94,34.88,34.94,12600.0,33.9319,33.9708,33.9124,33.9708,12600.0
2006-04-21 15:25:00,34.94,34.97,34.93,34.97,11900.0,33.9708,33.9999,33.961,33.9999,11900.0
2006-04-21 15:30:00,34.99,35.05,34.99,35.05,12400.0,34.0194,34.0777,34.0194,34.0777,12400.0
2006-04-21 15:35:00,35.05,35.1,35.04,35.06,10000.0,34.0777,34.1263,34.068,34.0874,10000.0
2006-04-21 15:40:00,35.05,35.18,35.05,35.16,10200.0,34.0777,34.2041,34.0777,34.1847,10200.0
2006-04-21 15:45:00,35.17,35.19,35.13,35.13,13900.0,34.1944,34.2138,34.1555,34.1555,13900.0
2006-04-21 15:50:00,35.14,35.22,35.13,35.19,28900.0,34.1652,34.243,34.1555,34.2138,28900.0
2006-04-21 15:55:00,35.18,35.21,35.11,35.13,24100.0,34.2041,34.2333,34.1361,34.1555,24100.0
2006-04-24 09:30:00,35.15,35.22,35.14,35.22,4300.0,34.1749,34.243,34.1652,34.243,4300.0
2006-04-24 09:35:00,35.23,35.25,35.14,35.15,5600.0,34.2527,34.2722,34.1652,34.1749,5600.0
2006-04-24 09:40:00,35.15,35.27,35.12,35.21,9800.0,34.1749,34.2916,34.1458,34.2333,9800.0
2006-04-24 09:45:00,35.21,35.29,35.18,35.18,7600.0,34.2333,34.3111,34.2041,34.2041,7600.0
2006-04-24 09:50:00,35.18,35.23,35.11,35.11,8000.0,34.2041,34.2527,34.1361,34.1361,8000.0
2006-04-24 09:55:00,35.14,35.14,34.9,34.94,6400.0,34.1652,34.1652,33.9319,33.9708,6400.0
2006-04-24 10:00:00,34.96,35.13,34.96,35.12,8800.0,33.9902,34.1555,33.9902,34.1458,8800.0
2006-04-24 10:05:00,35.11,35.19,35.07,35.15,6800.0,34.1361,34.2138,34.0972,34.1749,6800.0
2006-04-24 10:10:00,35.19,35.22,35.1,35.2,30900.0,34.2138,34.243,34.1263,34.2236,30900.0
2006-04-24 10:15:00,35.2,35.21,35.16,35.21,8900.0,34.2236,34.2333,34.1847,34.2333,8900.0
2006-04-24 10:20:00,35.2,35.22,35.18,35.2,7500.0,34.2236,34.243,34.2041,34.2236,7500.0
2006-04-24 10:25:00,35.22,35.24,35.14,35.16,7000.0,34.243,34.2624,34.1652,34.1847,7000.0
2006-04-24 10:30:00,35.18,35.24,35.14,35.24,12200.0,34.2041,34.2624,34.1652,34.2624,12200.0
2006-04-24 10:35:00,35.22,35.3,35.22,35.3,10700.0,34.243,34.3208,34.243,34.3208,10700.0
2006-04-24 10:40:00,35.33,35.35,35.24,35.24,6300.0,34.3499,34.3694,34.2624,34.2624,6300.0
2006-04-24 10:45:00,35.25,35.29,35.19,35.21,7900.0,34.2722,34.3111,34.2138,34.2333,7900.0
2006-04-24 10:50:00,35.24,35.24,35.08,35.09,4800.0,34.2624,34.2624,34.1069,34.1166,4800.0
2006-04-24 10:55:00,35.09,35.09,35.01,35.03,6100.0,34.1166,34.1166,34.0388,34.0583,6100.0
2006-04-24 11:00:00,35.03,35.04,35.01,35.04,5000.0,34.0583,34.068,34.0388,34.068,5000.0
2006-04-24 11:05:00,35.04,35.07,35.04,35.06,1400.0,34.068,34.0972,34.068,34.0874,1400.0
2006-04-24 11:10:00,35.03,35.14,35.03,35.14,4200.0,34.0583,34.1652,34.0583,34.1652,4200.0
2006-04-24 11:15:00,35.14,35.14,35.06,35.09,6700.0,34.1652,34.1652,34.0874,34.1166,6700.0
2006-04-24 11:20:00,35.09,35.1,34.94,34.98,7300.0,34.1166,34.1263,33.9708,34.0097,7300.0
2006-04-24 11:25:00,34.94,34.97,34.92,34.97,2500.0,33.9708,33.9999,33.9513,33.9999,2500.0
2006-04-24 11:30:00,34.92,35.0,34.91,34.95,3900.0,33.9513,34.0291,33.9416,33.9805,3900.0
2006-04-24 11:35:00,35.0,35.03,34.98,34.98,4700.0,34.0291,34.0583,34.0097,34.0097,4700.0
2006-04-24 11:40:00,34.97,35.01,34.97,34.99,3200.0,33.9999,34.0388,33.9999,34.0194,3200.0
2006-04-24 11:45:00,35.01,35.04,35.01,35.04,2500.0,34.0388,34.068,34.0388,34.068,2500.0
2006-04-24 11:50:00,35.01,35.04,35.01,35.04,1700.0,34.0388,34.068,34.0388,34.068,1700.0
2006-04-24 11:55:00,35.04,35.1,35.04,35.1,3600.0,34.068,34.1263,34.068,34.1263,3600.0
2006-04-24 12:00:00,35.11,35.13,35.08,35.11,2300.0,34.1361,34.1555,34.1069,34.1361,2300.0
2006-04-24 12:05:00,35.11,35.12,35.1,35.1,2400.0,34.1361,34.1458,34.1263,34.1263,2400.0
2006-04-24 12:10:00,35.11,35.12,35.11,35.12,500.0,34.1361,34.1458,34.1361,34.1458,500.0
2006-04-24 12:15:00,35.12,35.19,35.12,35.17,3500.0,34.1458,34.2138,34.1458,34.1944,3500.0
2006-04-24 12:20:00,35.17,35.17,35.09,35.14,4700.0,34.1944,34.1944,34.1166,34.1652,4700.0
2006-04-24 12:25:00,35.14,35.14,35.11,35.12,1300.0,34.1652,34.1652,34.1361,34.1458,1300.0
2006-04-24 12:30:00,35.12,35.17,35.07,35.1,9000.0,34.1458,34.1944,34.0972,34.1263,9000.0
2006-04-24 12:35:00,35.07,35.09,35.06,35.09,3500.0,34.0972,34.1166,34.0874,34.1166,3500.0
2006-04-24 12:40:00,35.09,35.1,35.07,35.1,2000.0,34.1166,34.1263,34.0972,34.1263,2000.0
2006-04-24 12:45:00,35.1,35.11,35.09,35.1,600.0,34.1263,34.1361,34.1166,34.1263,600.0
2006-04-24 12:50:00,35.1,35.12,35.1,35.12,4100.0,34.1263,34.1458,34.1263,34.1458,4100.0
2006-04-24 12:55:00,35.12,35.16,35.12,35.16,2200.0,34.1458,34.1847,34.1458,34.1847,2200.0
2006-04-24 13:00:00,35.17,35.19,35.06,35.06,6000.0,34.1944,34.2138,34.0874,34.0874,6000.0
2006-04-24 13:05:00,35.06,35.13,35.06,35.12,2300.0,34.0874,34.1555,34.0874,34.1458,2300.0
2006-04-24 13:10:00,35.13,35.13,35.08,35.1,6400.0,34.1555,34.1555,34.1069,34.1263,6400.0
2006-04-24 13:15:00,35.09,35.1,35.07,35.08,3000.0,34.1166,34.1263,34.0972,34.1069,3000.0
2006-04-24 13:20:00,35.08,35.12,35.06,35.11,3100.0,34.1069,34.1458,34.0874,34.1361,3100.0
2006-04-24 13:25:00,35.08,35.14,35.08,35.14,2500.0,34.1069,34.1652,34.1069,34.1652,2500.0
2006-04-24 13:30:00,35.14,35.17,35.09,35.13,4700.0,34.1652,34.1944,34.1166,34.1555,4700.0
2006-04-24 13:35:00,35.14,35.2,35.12,35.16,11500.0,34.1652,34.2236,34.1458,34.1847,11500.0
2006-04-24 13:40:00,35.16,35.2,35.15,35.18,4100.0,34.1847,34.2236,34.1749,34.2041,4100.0
2006-04-24 13:45:00,35.16,35.2,35.11,35.13,4000.0,34.1847,34.2236,34.1361,34.1555,4000.0
2006-04-24 13:50:00,35.13,35.14,35.07,35.1,10200.0,34.1555,34.1652,34.0972,34.1263,10200.0
2006-04-24 13:55:00,35.1,35.1,35.06,35.09,2500.0,34.1263,34.1263,34.0874,34.1166,2500.0
2006-04-24 14:00:00,35.09,35.1,35.06,35.08,9300.0,34.1166,34.1263,34.0874,34.1069,9300.0
2006-04-24 14:05:00,35.09,35.09,35.06,35.09,8000.0,34.1166,34.1166,34.0874,34.1166,8000.0
2006-04-24 14:10:00,35.09,35.09,35.06,35.06,5300.0,34.1166,34.1166,34.0874,34.0874,5300.0
2006-04-24 14:15:00,35.06,35.08,35.05,35.06,5100.0,34.0874,34.1069,34.0777,34.0874,5100.0
2006-04-24 14:20:00,35.06,35.1,35.05,35.07,11500.0,34.0874,34.1263,34.0777,34.0972,11500.0
2006-04-24 14:25:00,35.07,35.08,35.02,35.02,4100.0,34.0972,34.1069,34.0485,34.0485,4100.0
2006-04-24 14:30:00,35.02,35.03,34.98,34.98,4400.0,34.0485,34.0583,34.0097,34.0097,4400.0
2006-04-24 14:35:00,35.0,35.01,34.98,35.01,5800.0,34.0291,34.0388,34.0097,34.0388,5800.0
2006-04-24 14:40:00,35.01,35.01,34.94,34.95,3900.0,34.0388,34.0388,33.9708,33.9805,3900.0
2006-04-24 14:45:00,34.95,35.0,34.95,34.99,4500.0,33.9805,34.0291,33.9805,34.0194,4500.0
2006-04-24 14:50:00,34.97,35.01,34.97,34.99,3800.0,33.9999,34.0388,33.9999,34.0194,3800.0
2006-04-24 14:55:00,34.99,34.99,34.95,34.96,10200.0,34.0194,34.0194,33.9805,33.9902,10200.0
2006-04-24 15:00:00,34.93,34.95,34.93,34.94,7200.0,33.961,33.9805,33.961,33.9708,7200.0
2006-04-24 15:05:00,34.95,34.95,34.91,34.94,6000.0,33.9805,33.9805,33.9416,33.9708,6000.0
2006-04-24 15:10:00,34.94,34.99,34.94,34.95,14300.0,33.9708,34.0194,33.9708,33.9805,14300.0
2006-04-24 15:15:00,34.94,35.01,34.94,35.01,9100.0,33.9708,34.0388,33.9708,34.0388,9100.0
2006-04-24 15:20:00,35.01,35.04,35.0,35.01,7700.0,34.0388,34.068,34.0291,34.0388,7700.0
2006-04-24 15:25:00,35.02,35.03,35.0,35.03,5700.0,34.0485,34.0583,34.0291,34.0583,5700.0
2006-04-24 15:30:00,35.03,35.04,35.0,35.03,11600.0,34.0583,34.068,34.0291,34.0583,11600.0
2006-04-24 15:35:00,35.02,35.04,35.0,35.02,5200.0,34.0485,34.068,34.0291,34.0485,5200.0
2006-04-24 15:40:00,35.03,35.08,35.02,35.05,11100.0,34.0583,34.1069,34.0485,34.0777,11100.0
2006-04-24 15:45:00,35.04,35.08,35.04,35.07,4900.0,34.068,34.1069,34.068,34.0972,4900.0
2006-04-24 15:50:00,35.02,35.07,35.02,35.05,13000.0,34.0485,34.0972,34.0485,34.0777,13000.0
2006-04-24 15:55:00,35.05,35.05,34.98,34.99,17200.0,34.0777,34.0777,34.0097,34.0194,17200.0
2006-04-25 09:30:00,34.83,34.85,34.71,34.84,47700.0,33.8638,33.8833,33.7471,33.8735,47700.0
2006-04-25 09:35:00,34.78,34.78,34.73,34.76,10000.0,33.8152,33.8152,33.7666,33.7958,10000.0
2006-04-25 09:40:00,34.76,34.83,34.72,34.77,25100.0,33.7958,33.8638,33.7569,33.8055,25100.0
2006-04-25 09:45:00,34.8,34.84,34.76,34.78,86500.0,33.8347,33.8735,33.7958,33.8152,86500.0
2006-04-25 09:50:00,34.8,34.8,34.77,34.77,7300.0,33.8347,33.8347,33.8055,33.8055,7300.0
2006-04-25 09:55:00,34.77,34.83,34.77,34.81,15000.0,33.8055,33.8638,33.8055,33.8444,15000.0
2006-04-25 10:00:00,34.82,34.83,34.78,34.79,9500.0,33.8541,33.8638,33.8152,33.8249,9500.0
2006-04-25 10:05:00,34.79,34.95,34.78,34.92,28800.0,33.8249,33.9805,33.8152,33.9513,28800.0
2006-04-25 10:10:00,34.92,35.08,34.89,35.06,14400.0,33.9513,34.1069,33.9222,34.0874,14400.0
2006-04-25 10:15:00,35.08,35.09,34.92,34.92,14900.0,34.1069,34.1166,33.9513,33.9513,14900.0
2006-04-25 10:20:00,34.94,35.01,34.93,35.0,99200.0,33.9708,34.0388,33.961,34.0291,99200.0
2006-04-25 10:25:00,35.01,35.08,34.88,34.89,63200.0,34.0388,34.1069,33.9124,33.9222,63200.0
2006-04-25 10:30:00,34.89,34.89,34.7,34.75,33100.0,33.9222,33.9222,33.7374,33.786,33100.0
2006-04-25 10:35:00,34.72,34.72,34.62,34.7,31300.0,33.7569,33.7569,33.6596,33.7374,31300.0
2006-04-25 10:40:00,34.71,34.88,34.71,34.88,10100.0,33.7471,33.9124,33.7471,33.9124,10100.0
2006-04-25 10:45:00,34.84,34.98,34.84,34.94,13000.0,33.8735,34.0097,33.8735,33.9708,13000.0
2006-04-25 10:50:00,34.92,34.92,34.87,34.92,5100.0,33.9513,33.9513,33.9027,33.9513,5100.0
2006-04-25 10:55:00,34.97,34.98,34.82,34.82,6500.0,33.9999,34.0097,33.8541,33.8541,6500.0
2006-04-25 11:00:00,34.82,34.9,34.82,34.89,5500.0,33.8541,33.9319,33.8541,33.9222,5500.0
2006-04-25 11:05:00,34.9,34.92,34.86,34.89,4200.0,33.9319,33.9513,33.893,33.9222,4200.0
2006-04-25 11:10:00,34.89,34.93,34.86,34.88,9000.0,33.9222,33.961,33.893,33.9124,9000.0
2006-04-25 11:15:00,34.89,34.98,34.87,34.9,8200.0,33.9222,34.0097,33.9027,33.9319,8200.0
2006-04-25 11:20:00,34.9,34.91,34.88,34.9,2100.0,33.9319,33.9416,33.9124,33.9319,2100.0
2006-04-25 11:25:00,34.93,35.0,34.93,34.97,6900.0,33.961,34.0291,33.961,33.9999,6900.0
2006-04-25 11:30:00,34.97,34.97,34.92,34.93,3800.0,33.9999,33.9999,33.9513,33.961,3800.0
2006-04-25 11:35:00,34.93,34.97,34.91,34.91,4800.0,33.961,33.9999,33.9416,33.9416,4800.0
2006-04-25 11:40:00,34.91,34.93,34.9,34.93,4700.0,33.9416,33.961,33.9319,33.961,4700.0
2006-04-25 11:45:00,34.9,34.96,34.9,34.91,18900.0,33.9319,33.9902,33.9319,33.9416,18900.0
2006-04-25 11:50:00,34.91,34.97,34.9,34.97,9900.0,33.9416,33.9999,33.9319,33.9999,9900.0
2006-04-25 11:55:00,34.92,34.98,34.92,34.96,2100.0,33.9513,34.0097,33.9513,33.9902,2100.0
2006-04-25 12:00:00,34.96,34.98,34.91,34.91,8700.0,33.9902,34.0097,33.9416,33.9416,8700.0
2006-04-25 12:05:00,34.91,34.94,34.9,34.9,35400.0,33.9416,33.9708,33.9319,33.9319,35400.0
2006-04-25 12:10:00,34.9,34.94,34.9,34.9,38000.0,33.9319,33.9708,33.9319,33.9319,38000.0
2006-04-25 12:15:00,34.9,34.9,34.84,34.84,4500.0,33.9319,33.9319,33.8735,33.8735,4500.0
2006-04-25 12:20:00,34.86,34.9,34.85,34.89,11100.0,33.893,33.9319,33.8833,33.9222,11100.0
2006-04-25 12:25:00,34.9,34.95,34.89,34.94,11200.0,33.9319,33.9805,33.9222,33.9708,11200.0
2006-04-25 12:30:00,34.93,34.99,34.92,34.94,5000.0,33.961,34.0194,33.9513,33.9708,5000.0
2006-04-25 12:35:00,34.93,34.99,34.93,34.98,5200.0,33.961,34.0194,33.961,34.0097,5200.0
2006-04-25 12:40:00,34.94,35.0,34.93,34.93,14900.0,33.9708,34.0291,33.961,33.961,14900.0
2006-04-25 12:45:00,34.98,35.0,34.98,35.0,9800.0,34.0097,34.0291,34.0097,34.0291,9800.0
2006-04-25 12:50:00,34.99,35.0,34.97,34.97,7000.0,34.0194,34.0291,33.9999,33.9999,7000.0
2006-04-25 12:55:00,34.97,34.97,34.9,34.95,6400.0,33.9999,33.9999,33.9319,33.9805,6400.0
2006-04-25 13:00:00,34.94,34.95,34.9,34.95,6400.0,33.9708,33.9805,33.9319,33.9805,6400.0
2006-04-25 13:05:00,34.97,34.98,34.94,34.96,6400.0,33.9999,34.0097,33.9708,33.9902,6400.0
2006-04-25 13:10:00,34.96,34.96,34.9,34.92,8200.0,33.9902,33.9902,33.9319,33.9513,8200.0
2006-04-25 13:15:00,34.92,34.98,34.92,34.98,7900.0,33.9513,34.0097,33.9513,34.0097,7900.0
2006-04-25 13:20:00,34.99,35.0,34.95,34.99,14800.0,34.0194,34.0291,33.9805,34.0194,14800.0
2006-04-25 13:25:00,34.95,35.0,34.95,34.99,16000.0,33.9805,34.0291,33.9805,34.0194,16000.0
2006-04-25 13:30:00,35.0,35.0,34.96,34.98,12600.0,34.0291,34.0291,33.9902,34.0097,12600.0
2006-04-25 13:35:00,34.98,34.99,34.94,34.97,8500.0,34.0097,34.0194,33.9708,33.9999,8500.0
2006-04-25 13:40:00,34.98,35.0,34.92,34.92,2800.0,34.0097,34.0291,33.9513,33.9513,2800.0
2006-04-25 13:45:00,34.92,34.92,34.89,34.9,14700.0,33.9513,33.9513,33.9222,33.9319,14700.0
2006-04-25 13:50:00,34.9,34.97,34.9,34.93,10500.0,33.9319,33.9999,33.9319,33.961,10500.0
2006-04-25 13:55:00,34.93,34.95,34.9,34.93,2200.0,33.961,33.9805,33.9319,33.961,2200.0
2006-04-25 14:00:00,34.92,34.97,34.85,34.93,4500.0,33.9513,33.9999,33.8833,33.961,4500.0
2006-04-25 14:05:00,34.91,34.92,34.87,34.91,4300.0,33.9416,33.9513,33.9027,33.9416,4300.0
2006-04-25 14:10:00,34.94,34.99,34.93,34.97,6300.0,33.9708,34.0194,33.961,33.9999,6300.0
2006-04-25 14:15:00,34.95,34.96,34.93,34.96,3600.0,33.9805,33.9902,33.961,33.9902,3600.0
2006-04-25 14:20:00,34.94,34.99,34.92,34.99,10300.0,33.9708,34.0194,33.9513,34.0194,10300.0
2006-04-25 14:25:00,35.0,35.0,34.94,34.94,27100.0,34.0291,34.0291,33.9708,33.9708,27100.0
2006-04-25 14:30:00,34.94,34.95,34.87,34.93,11400.0,33.9708,33.9805,33.9027,33.961,11400.0
2006-04-25 14:35:00,34.93,34.95,34.91,34.91,19200.0,33.961,33.9805,33.9416,33.9416,19200.0
2006-04-25 14:40:00,34.92,34.94,34.92,34.93,11100.0,33.9513,33.9708,33.9513,33.961,11100.0
2006-04-25 14:45:00,34.94,34.95,34.93,34.93,13300.0,33.9708,33.9805,33.961,33.961,13300.0
2006-04-25 14:50:00,34.92,34.93,34.86,34.88,11000.0,33.9513,33.961,33.893,33.9124,11000.0
2006-04-25 14:55:00,34.88,34.91,34.88,34.9,12800.0,33.9124,33.9416,33.9124,33.9319,12800.0
2006-04-25 15:00:00,34.89,34.93,34.83,34.88,14000.0,33.9222,33.961,33.8638,33.9124,14000.0
2006-04-25 15:05:00,34.89,34.92,34.8,34.84,13100.0,33.9222,33.9513,33.8347,33.8735,13100.0
2006-04-25 15:10:00,34.84,34.85,34.8,34.85,13100.0,33.8735,33.8833,33.8347,33.8833,13100.0
2006-04-25 15:15:00,34.83,34.85,34.77,34.83,12000.0,33.8638,33.8833,33.8055,33.8638,12000.0
2006-04-25 15:20:00,34.81,34.85,34.8,34.85,10800.0,33.8444,33.8833,33.8347,33.8833,10800.0
2006-04-25 15:25:00,34.83,34.88,34.82,34.88,7900.0,33.8638,33.9124,33.8541,33.9124,7900.0
2006-04-25 15:30:00,34.88,34.89,34.84,34.87,25900.0,33.9124,33.9222,33.8735,33.9027,25900.0
2006-04-25 15:35:00,34.86,34.95,34.86,34.94,9600.0,33.893,33.9805,33.893,33.9708,9600.0
2006-04-25 15:40:00,34.92,34.94,34.86,34.88,12600.0,33.9513,33.9708,33.893,33.9124,12600.0
2006-04-25 15:45:00,34.88,34.96,34.88,34.94,40900.0,33.9124,33.9902,33.9124,33.9708,40900.0
2006-04-25 15:50:00,34.94,35.0,34.93,35.0,27700.0,33.9708,34.0291,33.961,34.0291,27700.0
2006-04-25 15:55:00,35.0,35.05,34.99,35.04,24400.0,34.0291,34.0777,34.0194,34.068,24400.0
2006-04-26 09:30:00,35.09,35.1,35.0,35.0,11700.0,34.1166,34.1263,34.0291,34.0291,11700.0
2006-04-26 09:35:00,35.05,35.08,35.05,35.08,6800.0,34.0777,34.1069,34.0777,34.1069,6800.0
2006-04-26 09:40:00,35.08,35.08,34.97,35.03,23000.0,34.1069,34.1069,33.9999,34.0583,23000.0
2006-04-26 09:45:00,35.0,35.09,35.0,35.07,7000.0,34.0291,34.1166,34.0291,34.0972,7000.0
2006-04-26 09:50:00,35.08,35.1,35.06,35.09,11500.0,34.1069,34.1263,34.0874,34.1166,11500.0
2006-04-26 09:55:00,35.1,35.2,35.09,35.2,17000.0,34.1263,34.2236,34.1166,34.2236,17000.0
2006-04-26 10:00:00,35.24,35.24,35.08,35.14,10300.0,34.2624,34.2624,34.1069,34.1652,10300.0
2006-04-26 10:05:00,35.14,35.3,35.12,35.3,39100.0,34.1652,34.3208,34.1458,34.3208,39100.0
2006-04-26 10:10:00,35.35,35.64,35.35,35.61,14700.0,34.3694,34.6513,34.3694,34.6222,14700.0
2006-04-26 10:15:00,35.61,35.7,35.61,35.67,12600.0,34.6222,34.7097,34.6222,34.6805,12600.0
2006-04-26 10:20:00,35.67,35.67,35.55,35.61,6800.0,34.6805,34.6805,34.5638,34.6222,6800.0
2006-04-26 10:25:00,35.62,35.69,35.6,35.65,7300.0,34.6319,34.7,34.6125,34.6611,7300.0
2006-04-26 10:30:00,35.66,35.84,35.66,35.81,30200.0,34.6708,34.8458,34.6708,34.8166,30200.0
2006-04-26 10:35:00,35.81,35.9,35.79,35.9,23400.0,34.8166,34.9041,34.7972,34.9041,23400.0
2006-04-26 10:40:00,35.9,35.91,35.8,35.91,19500.0,34.9041,34.9139,34.8069,34.9139,19500.0
2006-04-26 10:45:00,35.91,36.0,35.84,35.89,39000.0,34.9139,35.0014,34.8458,34.8944,39000.0
2006-04-26 10:50:00,35.88,35.89,35.84,35.84,4300.0,34.8847,34.8944,34.8458,34.8458,4300.0
2006-04-26 10:55:00,35.84,35.86,35.76,35.82,9100.0,34.8458,34.8652,34.768,34.8264,9100.0
2006-04-26 11:00:00,35.8,35.85,35.8,35.8,2600.0,34.8069,34.8555,34.8069,34.8069,2600.0
2006-04-26 11:05:00,35.79,35.95,35.79,35.95,7600.0,34.7972,34.9527,34.7972,34.9527,7600.0
2006-04-26 11:10:00,35.95,36.06,35.95,36.06,4400.0,34.9527,35.0597,34.9527,35.0597,4400.0
2006-04-26 11:15:00,36.01,36.06,36.01,36.06,7400.0,35.0111,35.0597,35.0111,35.0597,7400.0
2006-04-26 11:20:00,36.05,36.06,35.94,35.97,3700.0,35.05,35.0597,34.943,34.9722,3700.0
2006-04-26 11:25:00,35.94,35.98,35.88,35.95,13500.0,34.943,34.9819,34.8847,34.9527,13500.0
2006-04-26 11:30:00,35.95,35.99,35.88,35.99,6700.0,34.9527,34.9916,34.8847,34.9916,6700.0
2006-04-26 11:35:00,35.98,36.05,35.93,36.02,16700.0,34.9819,35.05,34.9333,35.0208,16700.0
2006-04-26 11:40:00,36.02,36.03,36.02,36.02,8000.0,35.0208,35.0305,35.0208,35.0208,8000.0
2006-04-26 11:45:00,36.02,36.05,35.96,36.0,9100.0,35.0208,35.05,34.9625,35.0014,9100.0
2006-04-26 11:50:00,36.01,36.03,36.0,36.01,3500.0,35.0111,35.0305,35.0014,35.0111,3500.0
2006-04-26 11:55:00,36.03,36.09,36.0,36.06,25400.0,35.0305,35.0889,35.0014,35.0597,25400.0
2006-04-26 12:00:00,36.02,36.04,35.99,36.02,8200.0,35.0208,35.0403,34.9916,35.0208,8200.0
2006-04-26 12:05:00,35.99,36.05,35.94,36.02,20400.0,34.9916,35.05,34.943,35.0208,20400.0
2006-04-26 12:10:00,36.02,36.1,36.02,36.1,11300.0,35.0208,35.0986,35.0208,35.0986,11300.0
2006-04-26 12:15:00,36.1,36.18,36.08,36.17,10000.0,35.0986,35.1764,35.0791,35.1666,10000.0
2006-04-26 12:20:00,36.16,36.17,36.12,36.15,5100.0,35.1569,35.1666,35.118,35.1472,5100.0
2006-04-26 12:25:00,36.14,36.19,36.14,36.19,4900.0,35.1375,35.1861,35.1375,35.1861,4900.0
2006-04-26 12:30:00,36.19,36.26,36.19,36.24,8500.0,35.1861,35.2542,35.1861,35.2347,8500.0
2006-04-26 12:35:00,36.23,36.27,36.2,36.27,7700.0,35.225,35.2639,35.1958,35.2639,7700.0
2006-04-26 12:40:00,36.27,36.29,36.25,36.25,2100.0,35.2639,35.2833,35.2444,35.2444,2100.0
2006-04-26 12:45:00,36.25,36.25,36.21,36.22,4100.0,35.2444,35.2444,35.2055,35.2153,4100.0
2006-04-26 12:50:00,36.21,36.24,36.12,36.21,11700.0,35.2055,35.2347,35.118,35.2055,11700.0
2006-04-26 12:55:00,36.23,36.25,36.12,36.12,6200.0,35.225,35.2444,35.118,35.118,6200.0
2006-04-26 13:00:00,36.12,36.25,36.11,36.24,13300.0,35.118,35.2444,35.1083,35.2347,13300.0
2006-04-26 13:05:00,36.24,36.27,36.24,36.26,5900.0,35.2347,35.2639,35.2347,35.2542,5900.0
2006-04-26 13:10:00,36.24,36.3,36.24,36.3,6000.0,35.2347,35.293,35.2347,35.293,6000.0
2006-04-26 13:15:00,36.3,36.39,36.3,36.33,10000.0,35.293,35.3805,35.293,35.3222,10000.0
2006-04-26 13:20:00,36.34,36.36,36.33,36.36,6000.0,35.3319,35.3514,35.3222,35.3514,6000.0
2006-04-26 13:25:00,36.36,36.38,36.33,36.33,4800.0,35.3514,35.3708,35.3222,35.3222,4800.0
2006-04-26 13:30:00,36.33,36.34,36.23,36.3,12300.0,35.3222,35.3319,35.225,35.293,12300.0
2006-04-26 13:35:00,36.3,36.32,36.27,36.28,10700.0,35.293,35.3125,35.2639,35.2736,10700.0
2006-04-26 13:40:00,36.28,36.29,36.21,36.26,4100.0,35.2736,35.2833,35.2055,35.2542,4100.0
2006-04-26 13:45:00,36.23,36.25,36.16,36.23,6600.0,35.225,35.2444,35.1569,35.225,6600.0
2006-04-26 13:50:00,36.23,36.24,36.19,36.24,12200.0,35.225,35.2347,35.1861,35.2347,12200.0
2006-04-26 13:55:00,36.24,36.28,36.24,36.27,30100.0,35.2347,35.2736,35.2347,35.2639,30100.0
2006-04-26 14:00:00,36.27,36.3,36.2,36.2,18000.0,35.2639,35.293,35.1958,35.1958,18000.0
2006-04-26 14:05:00,36.2,36.25,36.19,36.25,17200.0,35.1958,35.2444,35.1861,35.2444,17200.0
2006-04-26 14:10:00,36.25,36.28,36.21,36.21,22900.0,35.2444,35.2736,35.2055,35.2055,22900.0
2006-04-26 14:15:00,36.21,36.21,36.14,36.16,5700.0,35.2055,35.2055,35.1375,35.1569,5700.0
2006-04-26 14:20:00,36.2,36.2,36.04,36.05,5400.0,35.1958,35.1958,35.0403,35.05,5400.0
2006-04-26 14:25:00,36.05,36.1,36.05,36.1,3700.0,35.05,35.0986,35.05,35.0986,3700.0
2006-04-26 14:30:00,36.12,36.13,36.08,36.08,3000.0,35.118,35.1278,35.0791,35.0791,3000.0
2006-04-26 14:35:00,36.06,36.11,36.06,36.11,5500.0,35.0597,35.1083,35.0597,35.1083,5500.0
2006-04-26 14:40:00,36.13,36.15,36.12,36.15,5800.0,35.1278,35.1472,35.118,35.1472,5800.0
2006-04-26 14:45:00,36.11,36.23,36.11,36.19,14600.0,35.1083,35.225,35.1083,35.1861,14600.0
2006-04-26 14:50:00,36.18,36.18,36.07,36.08,13000.0,35.1764,35.1764,35.0694,35.0791,13000.0
2006-04-26 14:55:00,36.09,36.16,36.08,36.16,9000.0,35.0889,35.1569,35.0791,35.1569,9000.0
2006-04-26 15:00:00,36.17,36.21,36.15,36.18,8600.0,35.1666,35.2055,35.1472,35.1764,8600.0
2006-04-26 15:05:00,36.18,36.21,36.18,36.19,5100.0,35.1764,35.2055,35.1764,35.1861,5100.0
2006-04-26 15:10:00,36.2,36.22,36.14,36.15,15600.0,35.1958,35.2153,35.1375,35.1472,15600.0
2006-04-26 15:15:00,36.16,36.2,36.15,36.17,19300.0,35.1569,35.1958,35.1472,35.1666,19300.0
2006-04-26 15:20:00,36.18,36.22,36.15,36.22,12000.0,35.1764,35.2153,35.1472,35.2153,12000.0
2006-04-26 15:25:00,36.21,36.23,36.17,36.2,18800.0,35.2055,35.225,35.1666,35.1958,18800.0
2006-04-26 15:30:00,36.19,36.23,36.18,36.23,15500.0,35.1861,35.225,35.1764,35.225,15500.0
2006-04-26 15:35:00,36.22,36.22,36.17,36.18,15100.0,35.2153,35.2153,35.1666,35.1764,15100.0
2006-04-26 15:40:00,36.18,36.24,36.17,36.21,16300.0,35.1764,35.2347,35.1666,35.2055,16300.0
2006-04-26 15:45:00,36.21,36.24,36.19,36.23,22300.0,35.2055,35.2347,35.1861,35.225,22300.0
2006-04-26 15:50:00,36.22,36.25,36.2,36.2,12100.0,35.2153,35.2444,35.1958,35.1958,12100.0
2006-04-26 15:55:00,36.19,36.22,36.14,36.22,20300.0,35.1861,35.2153,35.1375,35.2153,20300.0
2006-04-27 09:30:00,36.23,36.23,35.98,35.98,17100.0,35.225,35.225,34.9819,34.9819,17100.0
2006-04-27 09:35:00,35.97,35.97,35.78,35.8,5600.0,34.9722,34.9722,34.7875,34.8069,5600.0
2006-04-27 09:40:00,35.8,35.81,35.71,35.79,5800.0,34.8069,34.8166,34.7194,34.7972,5800.0
2006-04-27 09:45:00,35.79,35.95,35.79,35.85,8400.0,34.7972,34.9527,34.7972,34.8555,8400.0
2006-04-27 09:50:00,35.85,35.85,35.71,35.74,11900.0,34.8555,34.8555,34.7194,34.7486,11900.0
2006-04-27 09:55:00,35.73,35.88,35.7,35.79,12000.0,34.7389,34.8847,34.7097,34.7972,12000.0
2006-04-27 10:00:00,35.79,36.0,35.79,35.92,33800.0,34.7972,35.0014,34.7972,34.9236,33800.0
2006-04-27 10:05:00,35.89,35.9,35.82,35.9,30200.0,34.8944,34.9041,34.8264,34.9041,30200.0
2006-04-27 10:10:00,35.87,35.89,35.8,35.8,28700.0,34.875,34.8944,34.8069,34.8069,28700.0
2006-04-27 10:15:00,35.79,35.85,35.7,35.76,20500.0,34.7972,34.8555,34.7097,34.768,20500.0
2006-04-27 10:20:00,35.75,35.81,35.62,35.69,19200.0,34.7583,34.8166,34.6319,34.7,19200.0
2006-04-27 10:25:00,35.65,35.66,35.55,35.61,9300.0,34.6611,34.6708,34.5638,34.6222,9300.0
2006-04-27 10:30:00,35.63,35.69,35.56,35.59,10500.0,34.6416,34.7,34.5736,34.6027,10500.0
2006-04-27 10:35:00,35.59,35.67,35.54,35.64,8200.0,34.6027,34.6805,34.5541,34.6513,8200.0
2006-04-27 10:40:00,35.65,35.69,35.6,35.65,13300.0,34.6611,34.7,34.6125,34.6611,13300.0
2006-04-27 10:45:00,35.64,35.67,35.56,35.66,9000.0,34.6513,34.6805,34.5736,34.6708,9000.0
2006-04-27 10:50:00,35.67,35.7,35.59,35.61,13700.0,34.6805,34.7097,34.6027,34.6222,13700.0
2006-04-27 10:55:00,35.61,35.64,35.5,35.54,6900.0,34.6222,34.6513,34.5152,34.5541,6900.0
2006-04-27 11:00:00,35.54,35.61,35.53,35.61,6500.0,34.5541,34.6222,34.5444,34.6222,6500.0
2006-04-27 11:05:00,35.61,35.83,35.61,35.83,5200.0,34.6222,34.8361,34.6222,34.8361,5200.0
2006-04-27 11:10:00,35.79,36.01,35.79,36.01,11100.0,34.7972,35.0111,34.7972,35.0111,11100.0
2006-04-27 11:15:00,36.02,36.1,35.98,35.98,10500.0,35.0208,35.0986,34.9819,34.9819,10500.0
2006-04-27 11:20:00,36.01,36.09,36.0,36.05,9800.0,35.0111,35.0889,35.0014,35.05,9800.0
2006-04-27 11:25:00,36.05,36.14,36.03,36.1,12500.0,35.05,35.1375,35.0305,35.0986,12500.0
2006-04-27 11:30:00,36.1,36.1,36.04,36.09,6300.0,35.0986,35.0986,35.0403,35.0889,6300.0
2006-04-27 11:35:00,36.09,36.09,35.95,35.95,5700.0,35.0889,35.0889,34.9527,34.9527,5700.0
2006-04-27 11:40:00,35.93,35.93,35.85,35.92,6800.0,34.9333,34.9333,34.8555,34.9236,6800.0
2006-04-27 11:45:00,35.91,35.98,35.88,35.98,4200.0,34.9139,34.9819,34.8847,34.9819,4200.0
2006-04-27 11:50:00,35.98,36.09,35.98,36.04,9900.0,34.9819,35.0889,34.9819,35.0403,9900.0
2006-04-27 11:55:00,36.04,36.06,35.96,35.97,4100.0,35.0403,35.0597,34.9625,34.9722,4100.0
2006-04-27 12:00:00,36.0,36.24,36.0,36.15,11900.0,35.0014,35.2347,35.0014,35.1472,11900.0
2006-04-27 12:05:00,36.14,36.24,36.08,36.12,7300.0,35.1375,35.2347,35.0791,35.118,7300.0
2006-04-27 12:10:00,36.12,36.21,36.03,36.15,11100.0,35.118,35.2055,35.0305,35.1472,11100.0
2006-04-27 12:15:00,36.17,36.37,36.17,36.35,8700.0,35.1666,35.3611,35.1666,35.3417,8700.0
2006-04-27 12:20:00,36.35,36.35,36.28,36.31,5500.0,35.3417,35.3417,35.2736,35.3028,5500.0
2006-04-27 12:25:00,36.3,36.36,36.3,36.35,3600.0,35.293,35.3514,35.293,35.3417,3600.0
2006-04-27 12:30:00,36.35,36.36,36.28,36.36,10000.0,35.3417,35.3514,35.2736,35.3514,10000.0
2006-04-27 12:35:00,36.36,36.36,36.22,36.23,3400.0,35.3514,35.3514,35.2153,35.225,3400.0
2006-04-27 12:40:00,36.26,36.27,36.15,36.15,2600.0,35.2542,35.2639,35.1472,35.1472,2600.0
2006-04-27 12:45:00,36.16,36.25,36.16,36.22,3300.0,35.1569,35.2444,35.1569,35.2153,3300.0
2006-04-27 12:50:00,36.21,36.23,36.19,36.23,2700.0,35.2055,35.225,35.1861,35.225,2700.0
2006-04-27 12:55:00,36.26,36.3,36.19,36.19,6600.0,35.2542,35.293,35.1861,35.1861,6600.0
2006-04-27 13:00:00,36.19,36.25,36.17,36.2,3200.0,35.1861,35.2444,35.1666,35.1958,3200.0
2006-04-27 13:05:00,36.19,36.2,36.09,36.11,5400.0,35.1861,35.1958,35.0889,35.1083,5400.0
2006-04-27 13:10:00,36.11,36.22,36.11,36.2,6100.0,35.1083,35.2153,35.1083,35.1958,6100.0
2006-04-27 13:15:00,36.23,36.23,36.18,36.18,2700.0,35.225,35.225,35.1764,35.1764,2700.0
2006-04-27 13:20:00,36.14,36.14,36.02,36.02,4000.0,35.1375,35.1375,35.0208,35.0208,4000.0
2006-04-27 13:25:00,36.05,36.16,36.05,36.13,8200.0,35.05,35.1569,35.05,35.1278,8200.0
2006-04-27 13:30:00,36.09,36.09,35.99,35.99,8100.0,35.0889,35.0889,34.9916,34.9916,8100.0
2006-04-27 13:35:00,35.97,35.97,35.89,35.89,4600.0,34.9722,34.9722,34.8944,34.8944,4600.0
2006-04-27 13:40:00,35.89,35.9,35.88,35.9,4700.0,34.8944,34.9041,34.8847,34.9041,4700.0
2006-04-27 13:45:00,35.9,35.9,35.81,35.81,7700.0,34.9041,34.9041,34.8166,34.8166,7700.0
2006-04-27 13:50:00,35.81,35.84,35.79,35.83,8600.0,34.8166,34.8458,34.7972,34.8361,8600.0
2006-04-27 13:55:00,35.82,35.87,35.81,35.82,15100.0,34.8264,34.875,34.8166,34.8264,15100.0
2006-04-27 14:00:00,35.87,35.87,35.79,35.79,11000.0,34.875,34.875,34.7972,34.7972,11000.0
2006-04-27 14:05:00,35.79,35.9,35.79,35.9,4800.0,34.7972,34.9041,34.7972,34.9041,4800.0
2006-04-27 14:10:00,35.92,35.95,35.89,35.9,6900.0,34.9236,34.9527,34.8944,34.9041,6900.0
2006-04-27 14:15:00,35.9,35.9,35.72,35.72,12800.0,34.9041,34.9041,34.7291,34.7291,12800.0
2006-04-27 14:20:00,35.71,35.78,35.7,35.78,14600.0,34.7194,34.7875,34.7097,34.7875,14600.0
2006-04-27 14:25:00,35.78,35.78,35.7,35.71,7200.0,34.7875,34.7875,34.7097,34.7194,7200.0
2006-04-27 14:30:00,35.71,35.74,35.68,35.69,15700.0,34.7194,34.7486,34.6902,34.7,15700.0
2006-04-27 14:35:00,35.7,35.73,35.67,35.72,16900.0,34.7097,34.7389,34.6805,34.7291,16900.0
2006-04-27 14:40:00,35.76,35.9,35.74,35.87,6300.0,34.768,34.9041,34.7486,34.875,6300.0
2006-04-27 14:45:00,35.89,35.98,35.88,35.97,5400.0,34.8944,34.9819,34.8847,34.9722,5400.0
2006-04-27 14:50:00,35.97,36.09,35.97,36.02,18600.0,34.9722,35.0889,34.9722,35.0208,18600.0
2006-04-27 14:55:00,36.02,36.02,35.93,35.94,6700.0,35.0208,35.0208,34.9333,34.943,6700.0
2006-04-27 15:00:00,35.94,35.97,35.94,35.97,3400.0,34.943,34.9722,34.943,34.9722,3400.0
2006-04-27 15:05:00,35.97,35.97,35.92,35.92,6100.0,34.9722,34.9722,34.9236,34.9236,6100.0
2006-04-27 15:10:00,35.91,35.91,35.84,35.84,4300.0,34.9139,34.9139,34.8458,34.8458,4300.0
2006-04-27 15:15:00,35.83,35.92,35.81,35.9,8100.0,34.8361,34.9236,34.8166,34.9041,8100.0
2006-04-27 15:20:00,35.9,35.92,35.81,35.83,6700.0,34.9041,34.9236,34.8166,34.8361,6700.0
2006-04-27 15:25:00,35.85,35.89,35.81,35.87,5900.0,34.8555,34.8944,34.8166,34.875,5900.0
2006-04-27 15:30:00,35.84,35.85,35.8,35.8,6300.0,34.8458,34.8555,34.8069,34.8069,6300.0
2006-04-27 15:35:00,35.77,35.78,35.76,35.78,14800.0,34.7777,34.7875,34.768,34.7875,14800.0
2006-04-27 15:40:00,35.8,35.82,35.76,35.78,8300.0,34.8069,34.8264,34.768,34.7875,8300.0
2006-04-27 15:45:00,35.78,35.81,35.78,35.8,9100.0,34.7875,34.8166,34.7875,34.8069,9100.0
2006-04-27 15:50:00,35.8,35.82,35.78,35.78,8400.0,34.8069,34.8264,34.7875,34.7875,8400.0
2006-04-27 15:55:00,35.79,35.84,35.77,35.84,18900.0,34.7972,34.8458,34.7777,34.8458,18900.0
2006-04-28 09:30:00,35.78,35.78,35.66,35.75,28200.0,34.7875,34.7875,34.6708,34.7583,28200.0
2006-04-28 09:35:00,35.74,35.75,35.67,35.68,11100.0,34.7486,34.7583,34.6805,34.6902,11100.0
2006-04-28 09:40:00,35.74,35.74,35.35,35.35,14200.0,34.7486,34.7486,34.3694,34.3694,14200.0
2006-04-28 09:45:00,35.41,35.65,35.35,35.5,15700.0,34.4277,34.6611,34.3694,34.5152,15700.0
2006-04-28 09:50:00,35.54,35.8,35.54,35.76,13500.0,34.5541,34.8069,34.5541,34.768,13500.0
2006-04-28 09:55:00,35.76,36.05,35.74,35.75,21900.0,34.768,35.05,34.7486,34.7583,21900.0
2006-04-28 10:00:00,35.75,35.95,35.73,35.95,16300.0,34.7583,34.9527,34.7389,34.9527,16300.0
2006-04-28 10:05:00,35.91,35.91,35.85,35.88,3500.0,34.9139,34.9139,34.8555,34.8847,3500.0
2006-04-28 10:10:00,35.91,36.0,35.91,35.95,19400.0,34.9139,35.0014,34.9139,34.9527,19400.0
2006-04-28 10:15:00,35.95,36.0,35.87,35.87,10900.0,34.9527,35.0014,34.875,34.875,10900.0
2006-04-28 10:20:00,35.88,36.1,35.86,36.07,6900.0,34.8847,35.0986,34.8652,35.0694,6900.0
2006-04-28 10:25:00,36.1,36.1,36.04,36.07,5400.0,35.0986,35.0986,35.0403,35.0694,5400.0
2006-04-28 10:30:00,36.1,36.12,36.02,36.03,6400.0,35.0986,35.118,35.0208,35.0305,6400.0
2006-04-28 10:35:00,36.03,36.15,36.0,36.15,30200.0,35.0305,35.1472,35.0014,35.1472,30200.0
2006-04-28 10:40:00,36.15,36.19,36.0,36.03,7700.0,35.1472,35.1861,35.0014,35.0305,7700.0
2006-04-28 10:45:00,36.0,36.05,36.0,36.04,4700.0,35.0014,35.05,35.0014,35.0403,4700.0
2006-04-28 10:50:00,36.05,36.06,36.0,36.0,10500.0,35.05,35.0597,35.0014,35.0014,10500.0
2006-04-28 10:55:00,36.04,36.1,35.94,36.04,13100.0,35.0403,35.0986,34.943,35.0403,13100.0
2006-04-28 11:00:00,36.04,36.04,35.95,36.02,7500.0,35.0403,35.0403,34.9527,35.0208,7500.0
2006-04-28 11:05:00,36.02,36.05,36.0,36.04,5100.0,35.0208,35.05,35.0014,35.0403,5100.0
2006-04-28 11:10:00,36.04,36.05,36.01,36.01,14200.0,35.0403,35.05,35.0111,35.0111,14200.0
2006-04-28 11:15:00,36.05,36.09,36.05,36.08,10000.0,35.05,35.0889,35.05,35.0791,10000.0
2006-04-28 11:20:00,36.05,36.08,35.95,35.96,15600.0,35.05,35.0791,34.9527,34.9625,15600.0
2006-04-28 11:25:00,35.95,36.05,35.89,35.9,8100.0,34.9527,35.05,34.8944,34.9041,8100.0
2006-04-28 11:30:00,35.9,36.0,35.9,36.0,6700.0,34.9041,35.0014,34.9041,35.0014,6700.0
2006-04-28 11:35:00,35.95,36.0,35.94,35.97,5500.0,34.9527,35.0014,34.943,34.9722,5500.0
2006-04-28 11:40:00,35.91,36.0,35.91,36.0,12000.0,34.9139,35.0014,34.9139,35.0014,12000.0
2006-04-28 11:45:00,36.0,36.02,36.0,36.02,12500.0,35.0014,35.0208,35.0014,35.0208,12500.0
2006-04-28 11:50:00,36.02,36.02,36.01,36.02,6500.0,35.0208,35.0208,35.0111,35.0208,6500.0
2006-04-28 11:55:00,36.03,36.05,36.02,36.02,6600.0,35.0305,35.05,35.0208,35.0208,6600.0
2006-04-28 12:00:00,36.02,36.02,35.94,35.94,4000.0,35.0208,35.0208,34.943,34.943,4000.0
2006-04-28 12:05:00,35.91,36.01,35.91,35.98,16300.0,34.9139,35.0111,34.9139,34.9819,16300.0
2006-04-28 12:10:00,36.0,36.0,35.98,36.0,20400.0,35.0014,35.0014,34.9819,35.0014,20400.0
2006-04-28 12:15:00,36.0,36.0,35.99,36.0,5000.0,35.0014,35.0014,34.9916,35.0014,5000.0
2006-04-28 12:20:00,36.0,36.01,36.0,36.01,1700.0,35.0014,35.0111,35.0014,35.0111,1700.0
2006-04-28 12:25:00,36.01,36.01,35.99,35.99,4500.0,35.0111,35.0111,34.9916,34.9916,4500.0
2006-04-28 12:30:00,36.0,36.02,36.0,36.02,3900.0,35.0014,35.0208,35.0014,35.0208,3900.0
2006-04-28 12:35:00,36.0,36.03,35.94,35.94,5500.0,35.0014,35.0305,34.943,34.943,5500.0
2006-04-28 12:40:00,35.93,35.93,35.81,35.87,6900.0,34.9333,34.9333,34.8166,34.875,6900.0
2006-04-28 12:45:00,35.87,35.87,35.8,35.8,2800.0,34.875,34.875,34.8069,34.8069,2800.0
2006-04-28 12:50:00,35.83,35.85,35.83,35.85,1300.0,34.8361,34.8555,34.8361,34.8555,1300.0
2006-04-28 12:55:00,35.86,36.0,35.86,36.0,11200.0,34.8652,35.0014,34.8652,35.0014,11200.0
2006-04-28 13:00:00,35.98,36.0,35.97,36.0,5000.0,34.9819,35.0014,34.9722,35.0014,5000.0
2006-04-28 13:05:00,36.0,36.05,35.99,36.04,31700.0,35.0014,35.05,34.9916,35.0403,31700.0
2006-04-28 13:10:00,36.04,36.05,36.03,36.04,7200.0,35.0403,35.05,35.0305,35.0403,7200.0
2006-04-28 13:15:00,36.04,36.05,36.03,36.05,7500.0,35.0403,35.05,35.0305,35.05,7500.0
2006-04-28 13:20:00,36.04,36.05,35.99,36.0,17700.0,35.0403,35.05,34.9916,35.0014,17700.0
2006-04-28 13:25:00,36.0,36.05,36.0,36.05,2600.0,35.0014,35.05,35.0014,35.05,2600.0
2006-04-28 13:30:00,36.06,36.09,36.06,36.09,2100.0,35.0597,35.0889,35.0597,35.0889,2100.0
2006-04-28 13:35:00,36.06,36.09,36.06,36.08,2000.0,35.0597,35.0889,35.0597,35.0791,2000.0
2006-04-28 13:40:00,36.09,36.09,36.06,36.06,2900.0,35.0889,35.0889,35.0597,35.0597,2900.0
2006-04-28 13:45:00,36.04,36.04,35.98,35.99,2800.0,35.0403,35.0403,34.9819,34.9916,2800.0
2006-04-28 13:50:00,35.99,35.99,35.97,35.98,5300.0,34.9916,34.9916,34.9722,34.9819,5300.0
2006-04-28 13:55:00,35.99,36.02,35.98,36.02,3000.0,34.9916,35.0208,34.9819,35.0208,3000.0
2006-04-28 14:00:00,36.02,36.02,35.95,35.95,3200.0,35.0208,35.0208,34.9527,34.9527,3200.0
2006-04-28 14:05:00,35.95,35.96,35.91,35.96,9100.0,34.9527,34.9625,34.9139,34.9625,9100.0
2006-04-28 14:10:00,35.99,36.0,35.98,35.99,14900.0,34.9916,35.0014,34.9819,34.9916,14900.0
2006-04-28 14:15:00,35.99,36.0,35.98,35.98,4500.0,34.9916,35.0014,34.9819,34.9819,4500.0
2006-04-28 14:20:00,35.99,36.0,35.97,35.98,2900.0,34.9916,35.0014,34.9722,34.9819,2900.0
2006-04-28 14:25:00,35.98,35.98,35.93,35.93,5900.0,34.9819,34.9819,34.9333,34.9333,5900.0
2006-04-28 14:30:00,35.93,35.93,35.88,35.88,1600.0,34.9333,34.9333,34.8847,34.8847,1600.0
2006-04-28 14:35:00,35.88,35.94,35.88,35.94,7300.0,34.8847,34.943,34.8847,34.943,7300.0
2006-04-28 14:40:00,35.92,35.93,35.91,35.91,2600.0,34.9236,34.9333,34.9139,34.9139,2600.0
2006-04-28 14:45:00,35.91,35.91,35.89,35.89,2200.0,34.9139,34.9139,34.8944,34.8944,2200.0
2006-04-28 14:50:00,35.89,35.91,35.88,35.89,6000.0,34.8944,34.9139,34.8847,34.8944,6000.0
2006-04-28 14:55:00,35.89,35.89,35.78,35.79,5200.0,34.8944,34.8944,34.7875,34.7972,5200.0
2006-04-28 15:00:00,35.79,35.79,35.78,35.79,2500.0,34.7972,34.7972,34.7875,34.7972,2500.0
2006-04-28 15:05:00,35.78,35.78,35.74,35.76,7800.0,34.7875,34.7875,34.7486,34.768,7800.0
2006-04-28 15:10:00,35.76,35.81,35.76,35.76,6300.0,34.768,34.8166,34.768,34.768,6300.0
2006-04-28 15:15:00,35.77,35.77,35.74,35.76,6300.0,34.7777,34.7777,34.7486,34.768,6300.0
2006-04-28 15:20:00,35.77,35.85,35.77,35.8,8900.0,34.7777,34.8555,34.7777,34.8069,8900.0
2006-04-28 15:25:00,35.8,35.83,35.8,35.83,5600.0,34.8069,34.8361,34.8069,34.8361,5600.0
2006-04-28 15:30:00,35.83,35.83,35.79,35.82,5200.0,34.8361,34.8361,34.7972,34.8264,5200.0
2006-04-28 15:35:00,35.81,35.82,35.79,35.79,5300.0,34.8166,34.8264,34.7972,34.7972,5300.0
2006-04-28 15:40:00,35.8,35.8,35.76,35.77,3900.0,34.8069,34.8069,34.768,34.7777,3900.0
2006-04-28 15:45:00,35.77,35.77,35.65,35.65,14200.0,34.7777,34.7777,34.6611,34.6611,14200.0
2006-04-28 15:50:00,35.65,35.69,35.62,35.65,20500.0,34.6611,34.7,34.6319,34.6611,20500.0
2006-04-28 15:55:00,35.64,35.7,35.62,35.69,35200.0,34.6513,34.7097,34.6319,34.7,35200.0
2006-05-01 09:30:00,35.82,35.91,35.76,35.76,10000.0,34.8264,34.9139,34.768,34.768,10000.0
2006-05-01 09:35:00,35.77,35.85,35.63,35.85,7800.0,34.7777,34.8555,34.6416,34.8555,7800.0
2006-05-01 09:40:00,35.83,35.83,35.74,35.79,1900.0,34.8361,34.8361,34.7486,34.7972,1900.0
2006-05-01 09:45:00,35.79,35.82,35.73,35.73,1500.0,34.7972,34.8264,34.7389,34.7389,1500.0
2006-05-01 09:50:00,35.74,35.83,35.72,35.8,4200.0,34.7486,34.8361,34.7291,34.8069,4200.0
2006-05-01 09:55:00,35.82,35.83,35.65,35.65,8000.0,34.8264,34.8361,34.6611,34.6611,8000.0
2006-05-01 10:00:00,35.64,35.73,35.62,35.73,6200.0,34.6513,34.7389,34.6319,34.7389,6200.0
2006-05-01 10:05:00,35.75,35.77,35.68,35.75,7900.0,34.7583,34.7777,34.6902,34.7583,7900.0
2006-05-01 10:10:00,35.74,35.79,35.67,35.68,19100.0,34.7486,34.7972,34.6805,34.6902,19100.0
2006-05-01 10:15:00,35.66,35.7,35.63,35.7,14400.0,34.6708,34.7097,34.6416,34.7097,14400.0
2006-05-01 10:20:00,35.7,35.7,35.66,35.66,12600.0,34.7097,34.7097,34.6708,34.6708,12600.0
2006-05-01 10:25:00,35.68,35.68,35.52,35.53,17100.0,34.6902,34.6902,34.5347,34.5444,17100.0
2006-05-01 10:30:00,35.55,35.65,35.55,35.58,10500.0,34.5638,34.6611,34.5638,34.593,10500.0
2006-05-01 10:35:00,35.58,35.59,35.53,35.53,12100.0,34.593,34.6027,34.5444,34.5444,12100.0
2006-05-01 10:40:00,35.53,35.53,35.49,35.52,9800.0,34.5444,34.5444,34.5055,34.5347,9800.0
2006-05-01 10:45:00,35.52,35.69,35.52,35.68,12000.0,34.5347,34.7,34.5347,34.6902,12000.0
2006-05-01 10:50:00,35.69,35.7,35.63,35.64,8400.0,34.7,34.7097,34.6416,34.6513,8400.0
2006-05-01 10:55:00,35.66,35.69,35.65,35.67,4600.0,34.6708,34.7,34.6611,34.6805,4600.0
2006-05-01 11:00:00,35.68,35.68,35.62,35.63,5500.0,34.6902,34.6902,34.6319,34.6416,5500.0
2006-05-01 11:05:00,35.61,35.64,35.58,35.62,6900.0,34.6222,34.6513,34.593,34.6319,6900.0
2006-05-01 11:10:00,35.62,35.63,35.56,35.63,3900.0,34.6319,34.6416,34.5736,34.6416,3900.0
2006-05-01 11:15:00,35.63,35.71,35.63,35.7,12600.0,34.6416,34.7194,34.6416,34.7097,12600.0
2006-05-01 11:20:00,35.69,35.82,35.68,35.82,17100.0,34.7,34.8264,34.6902,34.8264,17100.0
2006-05-01 11:25:00,35.83,35.9,35.83,35.89,7300.0,34.8361,34.9041,34.8361,34.8944,7300.0
2006-05-01 11:30:00,35.85,35.96,35.81,35.96,6200.0,34.8555,34.9625,34.8166,34.9625,6200.0
2006-05-01 11:35:00,35.97,35.98,35.93,35.93,2400.0,34.9722,34.9819,34.9333,34.9333,2400.0
2006-05-01 11:40:00,35.94,35.95,35.86,35.91,6200.0,34.943,34.9527,34.8652,34.9139,6200.0
2006-05-01 11:45:00,35.9,35.9,35.84,35.85,7000.0,34.9041,34.9041,34.8458,34.8555,7000.0
2006-05-01 11:50:00,35.88,35.9,35.88,35.9,1500.0,34.8847,34.9041,34.8847,34.9041,1500.0
2006-05-01 11:55:00,35.89,35.9,35.87,35.88,3100.0,34.8944,34.9041,34.875,34.8847,3100.0
2006-05-01 12:00:00,35.89,35.89,35.8,35.8,11600.0,34.8944,34.8944,34.8069,34.8069,11600.0
2006-05-01 12:05:00,35.8,35.81,35.78,35.79,5900.0,34.8069,34.8166,34.7875,34.7972,5900.0
2006-05-01 12:10:00,35.79,35.79,35.78,35.79,4500.0,34.7972,34.7972,34.7875,34.7972,4500.0
2006-05-01 12:15:00,35.78,35.8,35.7,35.76,5800.0,34.7875,34.8069,34.7097,34.768,5800.0
2006-05-01 12:20:00,35.76,35.77,35.7,35.7,4200.0,34.768,34.7777,34.7097,34.7097,4200.0
2006-05-01 12:25:00,35.71,35.75,35.69,35.74,6200.0,34.7194,34.7583,34.7,34.7486,6200.0
2006-05-01 12:30:00,35.73,35.73,35.7,35.72,8300.0,34.7389,34.7389,34.7097,34.7291,8300.0
2006-05-01 12:35:00,35.72,35.77,35.72,35.73,5300.0,34.7291,34.7777,34.7291,34.7389,5300.0
2006-05-01 12:40:00,35.72,35.73,35.68,35.7,4500.0,34.7291,34.7389,34.6902,34.7097,4500.0
2006-05-01 12:45:00,35.68,35.72,35.67,35.67,8400.0,34.6902,34.7291,34.6805,34.6805,8400.0
2006-05-01 12:50:00,35.67,35.71,35.65,35.66,5500.0,34.6805,34.7194,34.6611,34.6708,5500.0
2006-05-01 12:55:00,35.68,35.71,35.66,35.68,2900.0,34.6902,34.7194,34.6708,34.6902,2900.0
2006-05-01 13:00:00,35.67,35.69,35.65,35.66,5400.0,34.6805,34.7,34.6611,34.6708,5400.0
2006-05-01 13:05:00,35.66,35.68,35.66,35.67,2900.0,34.6708,34.6902,34.6708,34.6805,2900.0
2006-05-01 13:10:00,35.66,35.66,35.63,35.63,2800.0,34.6708,34.6708,34.6416,34.6416,2800.0
2006-05-01 13:15:00,35.64,35.67,35.64,35.66,3700.0,34.6513,34.6805,34.6513,34.6708,3700.0
2006-05-01 13:20:00,35.67,35.72,35.67,35.7,8200.0,34.6805,34.7291,34.6805,34.7097,8200.0
2006-05-01 13:25:00,35.71,35.74,35.71,35.73,3100.0,34.7194,34.7486,34.7194,34.7389,3100.0
2006-05-01 13:30:00,35.72,35.81,35.72,35.78,7000.0,34.7291,34.8166,34.7291,34.7875,7000.0
2006-05-01 13:35:00,35.78,35.78,35.77,35.78,2400.0,34.7875,34.7875,34.7777,34.7875,2400.0
2006-05-01 13:40:00,35.77,35.8,35.77,35.8,5200.0,34.7777,34.8069,34.7777,34.8069,5200.0
2006-05-01 13:45:00,35.81,35.83,35.79,35.79,5500.0,34.8166,34.8361,34.7972,34.7972,5500.0
2006-05-01 13:50:00,35.79,35.81,35.79,35.8,4200.0,34.7972,34.8166,34.7972,34.8069,4200.0
2006-05-01 13:55:00,35.8,35.8,35.75,35.77,9400.0,34.8069,34.8069,34.7583,34.7777,9400.0
2006-05-01 14:00:00,35.76,35.76,35.72,35.72,2800.0,34.768,34.768,34.7291,34.7291,2800.0
2006-05-01 14:05:00,35.72,35.75,35.72,35.75,3600.0,34.7291,34.7583,34.7291,34.7583,3600.0
2006-05-01 14:10:00,35.74,35.77,35.73,35.75,6900.0,34.7486,34.7777,34.7389,34.7583,6900.0
2006-05-01 14:15:00,35.76,35.79,35.75,35.77,5700.0,34.768,34.7972,34.7583,34.7777,5700.0
2006-05-01 14:20:00,35.77,35.77,35.73,35.73,3800.0,34.7777,34.7777,34.7389,34.7389,3800.0
2006-05-01 14:25:00,35.73,35.83,35.73,35.82,6100.0,34.7389,34.8361,34.7389,34.8264,6100.0
2006-05-01 14:30:00,35.8,35.84,35.78,35.78,15500.0,34.8069,34.8458,34.7875,34.7875,15500.0
2006-05-01 14:35:00,35.77,35.77,35.72,35.72,2600.0,34.7777,34.7777,34.7291,34.7291,2600.0
2006-05-01 14:40:00,35.72,35.72,35.71,35.72,3600.0,34.7291,34.7291,34.7194,34.7291,3600.0
2006-05-01 14:45:00,35.72,35.78,35.72,35.76,10500.0,34.7291,34.7875,34.7291,34.768,10500.0
2006-05-01 14:50:00,35.75,35.79,35.74,35.78,5100.0,34.7583,34.7972,34.7486,34.7875,5100.0
2006-05-01 14:55:00,35.79,35.81,35.79,35.79,7900.0,34.7972,34.8166,34.7972,34.7972,7900.0
2006-05-01 15:00:00,35.79,35.82,35.78,35.8,7800.0,34.7972,34.8264,34.7875,34.8069,7800.0
2006-05-01 15:05:00,35.82,35.86,35.78,35.79,14000.0,34.8264,34.8652,34.7875,34.7972,14000.0
2006-05-01 15:10:00,35.79,35.83,35.79,35.81,15000.0,34.7972,34.8361,34.7972,34.8166,15000.0
2006-05-01 15:15:00,35.82,35.85,35.7,35.7,17500.0,34.8264,34.8555,34.7097,34.7097,17500.0
2006-05-01 15:20:00,35.7,35.7,35.57,35.57,11700.0,34.7097,34.7097,34.5833,34.5833,11700.0
2006-05-01 15:25:00,35.57,35.6,35.53,35.54,6600.0,34.5833,34.6125,34.5444,34.5541,6600.0
2006-05-01 15:30:00,35.53,35.53,35.39,35.45,5900.0,34.5444,34.5444,34.4083,34.4666,5900.0
2006-05-01 15:35:00,35.45,35.45,35.3,35.32,10300.0,34.4666,34.4666,34.3208,34.3402,10300.0
2006-05-01 15:40:00,35.32,35.35,35.27,35.27,10400.0,34.3402,34.3694,34.2916,34.2916,10400.0
2006-05-01 15:45:00,35.27,35.54,35.25,35.47,21800.0,34.2916,34.5541,34.2722,34.4861,21800.0
2006-05-01 15:50:00,35.49,35.5,35.46,35.5,13500.0,34.5055,34.5152,34.4763,34.5152,13500.0
2006-05-01 15:55:00,35.48,35.5,35.45,35.45,13000.0,34.4958,34.5152,34.4666,34.4666,13000.0
2006-05-02 09:30:00,35.35,35.35,35.2,35.34,16100.0,34.3694,34.3694,34.2236,34.3597,16100.0
2006-05-02 09:35:00,35.4,35.55,35.38,35.4,4400.0,34.418,34.5638,34.3986,34.418,4400.0
2006-05-02 09:40:00,35.39,35.43,35.33,35.43,4000.0,34.4083,34.4472,34.3499,34.4472,4000.0
2006-05-02 09:45:00,35.47,35.49,35.36,35.39,15300.0,34.4861,34.5055,34.3791,34.4083,15300.0
2006-05-02 09:50:00,35.39,35.39,35.25,35.25,9300.0,34.4083,34.4083,34.2722,34.2722,9300.0
2006-05-02 09:55:00,35.26,35.33,35.22,35.33,10600.0,34.2819,34.3499,34.243,34.3499,10600.0
2006-05-02 10:00:00,35.3,35.39,35.27,35.39,18900.0,34.3208,34.4083,34.2916,34.4083,18900.0
2006-05-02 10:05:00,35.35,35.39,35.29,35.33,13000.0,34.3694,34.4083,34.3111,34.3499,13000.0
2006-05-02 10:10:00,35.33,35.42,35.33,35.4,7000.0,34.3499,34.4375,34.3499,34.418,7000.0
2006-05-02 10:15:00,35.36,35.4,35.32,35.4,12200.0,34.3791,34.418,34.3402,34.418,12200.0
2006-05-02 10:20:00,35.37,35.37,35.32,35.33,38500.0,34.3888,34.3888,34.3402,34.3499,38500.0
2006-05-02 10:25:00,35.34,35.49,35.31,35.49,6200.0,34.3597,34.5055,34.3305,34.5055,6200.0
2006-05-02 10:30:00,35.51,35.6,35.43,35.44,6000.0,34.525,34.6125,34.4472,34.4569,6000.0
2006-05-02 10:35:00,35.44,35.47,35.33,35.33,7100.0,34.4569,34.4861,34.3499,34.3499,7100.0
2006-05-02 10:40:00,35.35,35.37,35.25,35.25,3800.0,34.3694,34.3888,34.2722,34.2722,3800.0
2006-05-02 10:45:00,35.26,35.31,35.25,35.31,2400.0,34.2819,34.3305,34.2722,34.3305,2400.0
2006-05-02 10:50:00,35.32,35.34,35.29,35.3,1400.0,34.3402,34.3597,34.3111,34.3208,1400.0
2006-05-02 10:55:00,35.29,35.3,35.27,35.3,8400.0,34.3111,34.3208,34.2916,34.3208,8400.0
2006-05-02 11:00:00,35.27,35.4,35.27,35.4,7700.0,34.2916,34.418,34.2916,34.418,7700.0
2006-05-02 11:05:00,35.38,35.38,35.29,35.29,3100.0,34.3986,34.3986,34.3111,34.3111,3100.0
2006-05-02 11:10:00,35.29,35.29,35.22,35.27,3200.0,34.3111,34.3111,34.243,34.2916,3200.0
2006-05-02 11:15:00,35.27,35.32,35.27,35.27,2100.0,34.2916,34.3402,34.2916,34.2916,2100.0
2006-05-02 11:20:00,35.26,35.33,35.24,35.33,3900.0,34.2819,34.3499,34.2624,34.3499,3900.0
2006-05-02 11:25:00,35.36,35.36,35.3,35.3,14400.0,34.3791,34.3791,34.3208,34.3208,14400.0
2006-05-02 11:30:00,35.31,35.4,35.31,35.35,4500.0,34.3305,34.418,34.3305,34.3694,4500.0
2006-05-02 11:35:00,35.37,35.4,35.37,35.37,3100.0,34.3888,34.418,34.3888,34.3888,3100.0
2006-05-02 11:40:00,35.38,35.45,35.35,35.45,8700.0,34.3986,34.4666,34.3694,34.4666,8700.0
2006-05-02 11:45:00,35.41,35.41,35.36,35.37,3400.0,34.4277,34.4277,34.3791,34.3888,3400.0
2006-05-02 11:50:00,35.34,35.35,35.29,35.29,3000.0,34.3597,34.3694,34.3111,34.3111,3000.0
2006-05-02 11:55:00,35.28,35.28,35.25,35.26,2200.0,34.3013,34.3013,34.2722,34.2819,2200.0
2006-05-02 12:00:00,35.25,35.32,35.25,35.3,8000.0,34.2722,34.3402,34.2722,34.3208,8000.0
2006-05-02 12:05:00,35.31,35.31,35.29,35.29,1700.0,34.3305,34.3305,34.3111,34.3111,1700.0
2006-05-02 12:10:00,35.3,35.44,35.3,35.44,5200.0,34.3208,34.4569,34.3208,34.4569,5200.0
2006-05-02 12:15:00,35.45,35.51,35.45,35.49,3900.0,34.4666,34.525,34.4666,34.5055,3900.0
2006-05-02 12:20:00,35.5,35.54,35.48,35.54,6900.0,34.5152,34.5541,34.4958,34.5541,6900.0
2006-05-02 12:25:00,35.51,35.52,35.48,35.49,2700.0,34.525,34.5347,34.4958,34.5055,2700.0
2006-05-02 12:30:00,35.47,35.5,35.44,35.48,4400.0,34.4861,34.5152,34.4569,34.4958,4400.0
2006-05-02 12:35:00,35.5,35.75,35.5,35.75,12000.0,34.5152,34.7583,34.5152,34.7583,12000.0
2006-05-02 12:40:00,35.75,35.75,35.68,35.74,8000.0,34.7583,34.7583,34.6902,34.7486,8000.0
2006-05-02 12:45:00,35.74,35.75,35.72,35.74,4000.0,34.7486,34.7583,34.7291,34.7486,4000.0
2006-05-02 12:50:00,35.76,35.78,35.74,35.74,2400.0,34.768,34.7875,34.7486,34.7486,2400.0
2006-05-02 12:55:00,35.77,35.79,35.77,35.79,1700.0,34.7777,34.7972,34.7777,34.7972,1700.0
2006-05-02 13:00:00,35.8,35.89,35.8,35.86,8500.0,34.8069,34.8944,34.8069,34.8652,8500.0
2006-05-02 13:05:00,35.86,35.9,35.86,35.89,10700.0,34.8652,34.9041,34.8652,34.8944,10700.0
2006-05-02 13:10:00,35.9,35.98,35.9,35.97,9000.0,34.9041,34.9819,34.9041,34.9722,9000.0
2006-05-02 13:15:00,35.98,36.05,35.98,36.05,4700.0,34.9819,35.05,34.9819,35.05,4700.0
2006-05-02 13:20:00,36.05,36.11,36.05,36.09,9400.0,35.05,35.1083,35.05,35.0889,9400.0
2006-05-02 13:25:00,36.07,36.07,36.02,36.05,6500.0,35.0694,35.0694,35.0208,35.05,6500.0
2006-05-02 13:30:00,36.03,36.04,36.0,36.0,16300.0,35.0305,35.0403,35.0014,35.0014,16300.0
2006-05-02 13:35:00,35.99,36.03,35.99,36.03,2400.0,34.9916,35.0305,34.9916,35.0305,2400.0
2006-05-02 13:40:00,36.03,36.06,36.01,36.02,22800.0,35.0305,35.0597,35.0111,35.0208,22800.0
2006-05-02 13:45:00,36.01,36.02,36.01,36.02,2200.0,35.0111,35.0208,35.0111,35.0208,2200.0
2006-05-02 13:50:00,36.01,36.06,36.01,36.06,2300.0,35.0111,35.0597,35.0111,35.0597,2300.0
2006-05-02 13:55:00,36.06,36.11,36.06,36.1,3900.0,35.0597,35.1083,35.0597,35.0986,3900.0
2006-05-02 14:00:00,36.1,36.15,36.1,36.15,7900.0,35.0986,35.1472,35.0986,35.1472,7900.0
2006-05-02 14:05:00,36.15,36.18,36.11,36.13,14200.0,35.1472,35.1764,35.1083,35.1278,14200.0
2006-05-02 14:10:00,36.13,36.14,36.09,36.1,3800.0,35.1278,35.1375,35.0889,35.0986,3800.0
2006-05-02 14:15:00,36.11,36.11,36.11,36.11,1200.0,35.1083,35.1083,35.1083,35.1083,1200.0
2006-05-02 14:20:00,36.11,36.12,36.09,36.09,1400.0,35.1083,35.118,35.0889,35.0889,1400.0
2006-05-02 14:25:00,36.09,36.1,36.05,36.07,9200.0,35.0889,35.0986,35.05,35.0694,9200.0
2006-05-02 14:30:00,36.09,36.09,36.06,36.09,4800.0,35.0889,35.0889,35.0597,35.0889,4800.0
2006-05-02 14:35:00,36.08,36.08,36.04,36.04,3100.0,35.0791,35.0791,35.0403,35.0403,3100.0
2006-05-02 14:40:00,36.04,36.04,35.94,35.94,15600.0,35.0403,35.0403,34.943,34.943,15600.0
2006-05-02 14:45:00,35.92,35.95,35.92,35.95,3500.0,34.9236,34.9527,34.9236,34.9527,3500.0
2006-05-02 14:50:00,35.94,35.95,35.89,35.89,8800.0,34.943,34.9527,34.8944,34.8944,8800.0
2006-05-02 14:55:00,35.9,35.9,35.83,35.85,9700.0,34.9041,34.9041,34.8361,34.8555,9700.0
2006-05-02 15:00:00,35.83,35.86,35.82,35.86,2500.0,34.8361,34.8652,34.8264,34.8652,2500.0
2006-05-02 15:05:00,35.86,35.89,35.86,35.88,3300.0,34.8652,34.8944,34.8652,34.8847,3300.0
2006-05-02 15:10:00,35.88,35.94,35.87,35.94,6800.0,34.8847,34.943,34.875,34.943,6800.0
2006-05-02 15:15:00,35.94,36.0,35.94,35.99,9200.0,34.943,35.0014,34.943,34.9916,9200.0
2006-05-02 15:20:00,36.0,36.0,35.98,35.99,6700.0,35.0014,35.0014,34.9819,34.9916,6700.0
2006-05-02 15:25:00,35.99,36.0,35.99,36.0,12600.0,34.9916,35.0014,34.9916,35.0014,12600.0
2006-05-02 15:30:00,36.0,36.0,35.96,35.96,6500.0,35.0014,35.0014,34.9625,34.9625,6500.0
2006-05-02 15:35:00,35.97,35.98,35.93,35.97,19000.0,34.9722,34.9819,34.9333,34.9722,19000.0
2006-05-02 15:40:00,35.96,35.99,35.96,35.98,5800.0,34.9625,34.9916,34.9625,34.9819,5800.0
2006-05-02 15:45:00,35.98,36.03,35.94,36.03,26700.0,34.9819,35.0305,34.943,35.0305,26700.0
2006-05-02 15:50:00,36.03,36.06,36.03,36.05,11900.0,35.0305,35.0597,35.0305,35.05,11900.0
2006-05-02 15:55:00,36.06,36.07,36.01,36.06,11900.0,35.0597,35.0694,35.0111,35.0597,11900.0
2006-05-03 09:30:00,36.1,36.1,36.04,36.04,5800.0,35.0986,35.0986,35.0403,35.0403,5800.0
2006-05-03 09:35:00,36.1,36.23,36.0,36.19,16700.0,35.0986,35.225,35.0014,35.1861,16700.0
2006-05-03 09:40:00,36.19,36.19,36.0,36.0,6000.0,35.1861,35.1861,35.0014,35.0014,6000.0
2006-05-03 09:45:00,36.05,36.09,36.0,36.07,5300.0,35.05,35.0889,35.0014,35.0694,5300.0
2006-05-03 09:50:00,36.07,36.15,36.07,36.15,11400.0,35.0694,35.1472,35.0694,35.1472,11400.0
2006-05-03 09:55:00,36.15,36.16,36.03,36.03,4300.0,35.1472,35.1569,35.0305,35.0305,4300.0
2006-05-03 10:00:00,36.04,36.08,36.01,36.08,2300.0,35.0403,35.0791,35.0111,35.0791,2300.0
2006-05-03 10:05:00,36.08,36.18,36.08,36.1,8200.0,35.0791,35.1764,35.0791,35.0986,8200.0
2006-05-03 10:10:00,36.1,36.16,36.05,36.13,9100.0,35.0986,35.1569,35.05,35.1278,9100.0
2006-05-03 10:15:00,36.13,36.24,36.1,36.24,36800.0,35.1278,35.2347,35.0986,35.2347,36800.0
2006-05-03 10:20:00,36.23,36.24,36.16,36.23,12900.0,35.225,35.2347,35.1569,35.225,12900.0
2006-05-03 10:25:00,36.23,36.23,36.08,36.08,41200.0,35.225,35.225,35.0791,35.0791,41200.0
2006-05-03 10:30:00,36.15,36.21,36.15,36.18,23700.0,35.1472,35.2055,35.1472,35.1764,23700.0
2006-05-03 10:35:00,36.18,36.2,36.16,36.2,4400.0,35.1764,35.1958,35.1569,35.1958,4400.0
2006-05-03 10:40:00,36.19,36.19,36.13,36.15,11400.0,35.1861,35.1861,35.1278,35.1472,11400.0
2006-05-03 10:45:00,36.15,36.18,36.11,36.11,4100.0,35.1472,35.1764,35.1083,35.1083,4100.0
2006-05-03 10:50:00,36.1,36.1,36.04,36.07,5100.0,35.0986,35.0986,35.0403,35.0694,5100.0
2006-05-03 10:55:00,36.08,36.15,36.08,36.11,7100.0,35.0791,35.1472,35.0791,35.1083,7100.0
2006-05-03 11:00:00,36.15,36.2,36.13,36.19,7100.0,35.1472,35.1958,35.1278,35.1861,7100.0
2006-05-03 11:05:00,36.2,36.2,36.14,36.14,9300.0,35.1958,35.1958,35.1375,35.1375,9300.0
2006-05-03 11:10:00,36.14,36.17,36.12,36.12,6700.0,35.1375,35.1666,35.118,35.118,6700.0
2006-05-03 11:15:00,36.14,36.14,36.08,36.08,1500.0,35.1375,35.1375,35.0791,35.0791,1500.0
2006-05-03 11:20:00,36.08,36.09,36.04,36.04,5100.0,35.0791,35.0889,35.0403,35.0403,5100.0
2006-05-03 11:25:00,36.04,36.04,35.93,35.99,2700.0,35.0403,35.0403,34.9333,34.9916,2700.0
2006-05-03 11:30:00,35.99,35.99,35.9,35.9,6800.0,34.9916,34.9916,34.9041,34.9041,6800.0
2006-05-03 11:35:00,35.91,35.91,35.87,35.89,6100.0,34.9139,34.9139,34.875,34.8944,6100.0
2006-05-03 11:40:00,35.89,35.93,35.89,35.92,3100.0,34.8944,34.9333,34.8944,34.9236,3100.0
2006-05-03 11:45:00,35.92,35.99,35.92,35.98,2800.0,34.9236,34.9916,34.9236,34.9819,2800.0
2006-05-03 11:50:00,35.97,36.0,35.95,35.95,5900.0,34.9722,35.0014,34.9527,34.9527,5900.0
2006-05-03 11:55:00,35.95,35.98,35.93,35.95,2900.0,34.9527,34.9819,34.9333,34.9527,2900.0
2006-05-03 12:00:00,35.93,35.98,35.91,35.95,11900.0,34.9333,34.9819,34.9139,34.9527,11900.0
2006-05-03 12:05:00,35.94,35.98,35.94,35.95,800.0,34.943,34.9819,34.943,34.9527,800.0
2006-05-03 12:10:00,35.94,35.99,35.94,35.99,4100.0,34.943,34.9916,34.943,34.9916,4100.0
2006-05-03 12:15:00,35.99,36.01,35.99,36.01,1400.0,34.9916,35.0111,34.9916,35.0111,1400.0
2006-05-03 12:20:00,36.01,36.03,36.0,36.0,2600.0,35.0111,35.0305,35.0014,35.0014,2600.0
2006-05-03 12:25:00,36.0,36.03,36.0,36.03,1700.0,35.0014,35.0305,35.0014,35.0305,1700.0
2006-05-03 12:30:00,36.02,36.06,36.02,36.04,3200.0,35.0208,35.0597,35.0208,35.0403,3200.0
2006-05-03 12:35:00,36.04,36.06,36.04,36.04,1700.0,35.0403,35.0597,35.0403,35.0403,1700.0
2006-05-03 12:40:00,36.07,36.07,36.01,36.01,4200.0,35.0694,35.0694,35.0111,35.0111,4200.0
2006-05-03 12:45:00,36.01,36.02,35.98,36.0,4000.0,35.0111,35.0208,34.9819,35.0014,4000.0
2006-05-03 12:50:00,36.02,36.02,35.99,36.0,2100.0,35.0208,35.0208,34.9916,35.0014,2100.0
2006-05-03 12:55:00,36.02,36.03,36.01,36.03,1500.0,35.0208,35.0305,35.0111,35.0305,1500.0
2006-05-03 13:00:00,36.05,36.05,36.03,36.05,1500.0,35.05,35.05,35.0305,35.05,1500.0
2006-05-03 13:05:00,36.05,36.1,36.05,36.07,4600.0,35.05,35.0986,35.05,35.0694,4600.0
2006-05-03 13:10:00,36.09,36.1,36.08,36.09,3900.0,35.0889,35.0986,35.0791,35.0889,3900.0
2006-05-03 13:15:00,36.08,36.09,36.07,36.09,1500.0,35.0791,35.0889,35.0694,35.0889,1500.0
2006-05-03 13:20:00,36.09,36.09,36.09,36.09,1500.0,35.0889,35.0889,35.0889,35.0889,1500.0
2006-05-03 13:25:00,36.09,36.09,36.06,36.07,5400.0,35.0889,35.0889,35.0597,35.0694,5400.0
2006-05-03 13:30:00,36.07,36.08,36.06,36.07,1100.0,35.0694,35.0791,35.0597,35.0694,1100.0
2006-05-03 13:35:00,36.08,36.08,36.05,36.05,4100.0,35.0791,35.0791,35.05,35.05,4100.0
2006-05-03 13:40:00,36.05,36.05,36.04,36.04,1600.0,35.05,35.05,35.0403,35.0403,1600.0
2006-05-03 13:45:00,36.03,36.04,35.94,35.94,5700.0,35.0305,35.0403,34.943,34.943,5700.0
2006-05-03 13:50:00,35.94,35.94,35.9,35.91,7700.0,34.943,34.943,34.9041,34.9139,7700.0
2006-05-03 13:55:00,35.93,35.95,35.91,35.94,1500.0,34.9333,34.9527,34.9139,34.943,1500.0
2006-05-03 14:00:00,35.94,35.95,35.91,35.91,2400.0,34.943,34.9527,34.9139,34.9139,2400.0
2006-05-03 14:05:00,35.91,35.91,35.84,35.88,9700.0,34.9139,34.9139,34.8458,34.8847,9700.0
2006-05-03 14:10:00,35.88,35.88,35.85,35.87,5200.0,34.8847,34.8847,34.8555,34.875,5200.0
2006-05-03 14:15:00,35.86,35.86,35.84,35.84,9300.0,34.8652,34.8652,34.8458,34.8458,9300.0
2006-05-03 14:20:00,35.8,35.85,35.8,35.85,5600.0,34.8069,34.8555,34.8069,34.8555,5600.0
2006-05-03 14:25:00,35.85,35.95,35.85,35.95,4200.0,34.8555,34.9527,34.8555,34.9527,4200.0
2006-05-03 14:30:00,35.92,36.02,35.92,36.02,6200.0,34.9236,35.0208,34.9236,35.0208,6200.0
2006-05-03 14:35:00,36.02,36.03,35.99,36.0,5200.0,35.0208,35.0305,34.9916,35.0014,5200.0
2006-05-03 14:40:00,36.0,36.08,36.0,36.08,8900.0,35.0014,35.0791,35.0014,35.0791,8900.0
2006-05-03 14:45:00,36.08,36.09,36.07,36.09,2300.0,35.0791,35.0889,35.0694,35.0889,2300.0
2006-05-03 14:50:00,36.09,36.1,36.08,36.09,5800.0,35.0889,35.0986,35.0791,35.0889,5800.0
2006-05-03 14:55:00,36.07,36.08,36.05,36.05,1500.0,35.0694,35.0791,35.05,35.05,1500.0
2006-05-03 15:00:00,36.04,36.06,35.99,36.06,4500.0,35.0403,35.0597,34.9916,35.0597,4500.0
2006-05-03 15:05:00,36.07,36.07,36.04,36.05,2200.0,35.0694,35.0694,35.0403,35.05,2200.0
2006-05-03 15:10:00,36.06,36.1,36.04,36.04,5600.0,35.0597,35.0986,35.0403,35.0403,5600.0
2006-05-03 15:15:00,36.07,36.09,36.05,36.08,4600.0,35.0694,35.0889,35.05,35.0791,4600.0
2006-05-03 15:20:00,36.09,36.09,36.03,36.03,6300.0,35.0889,35.0889,35.0305,35.0305,6300.0
2006-05-03 15:25:00,36.04,36.05,35.92,35.95,8100.0,35.0403,35.05,34.9236,34.9527,8100.0
2006-05-03 15:30:00,35.95,36.08,35.95,35.99,10000.0,34.9527,35.0791,34.9527,34.9916,10000.0
2006-05-03 15:35:00,35.99,36.08,35.98,36.07,8700.0,34.9916,35.0791,34.9819,35.0694,8700.0
2006-05-03 15:40:00,36.07,36.13,36.04,36.13,14600.0,35.0694,35.1278,35.0403,35.1278,14600.0
2006-05-03 15:45:00,36.13,36.14,36.1,36.13,7900.0,35.1278,35.1375,35.0986,35.1278,7900.0
2006-05-03 15:50:00,36.11,36.13,36.09,36.1,9100.0,35.1083,35.1278,35.0889,35.0986,9100.0
2006-05-03 15:55:00,36.1,36.1,36.04,36.04,12300.0,35.0986,35.0986,35.0403,35.0403,12300.0
2006-05-04 09:30:00,36.15,36.17,36.06,36.14,5200.0,35.1472,35.1666,35.0597,35.1375,5200.0
2006-05-04 09:35:00,36.15,36.15,36.05,36.05,1500.0,35.1472,35.1472,35.05,35.05,1500.0
2006-05-04 09:40:00,35.97,35.97,35.85,35.9,4600.0,34.9722,34.9722,34.8555,34.9041,4600.0
2006-05-04 09:45:00,35.86,35.91,35.72,35.73,6900.0,34.8652,34.9139,34.7291,34.7389,6900.0
2006-05-04 09:50:00,35.73,35.8,35.72,35.8,3700.0,34.7389,34.8069,34.7291,34.8069,3700.0
2006-05-04 09:55:00,35.77,35.87,35.77,35.85,3700.0,34.7777,34.875,34.7777,34.8555,3700.0
2006-05-04 10:00:00,35.81,35.95,35.77,35.9,9000.0,34.8166,34.9527,34.7777,34.9041,9000.0
2006-05-04 10:05:00,35.95,35.95,35.84,35.9,6800.0,34.9527,34.9527,34.8458,34.9041,6800.0
2006-05-04 10:10:00,35.89,36.0,35.84,35.97,3700.0,34.8944,35.0014,34.8458,34.9722,3700.0
2006-05-04 10:15:00,35.97,36.0,35.91,35.95,5600.0,34.9722,35.0014,34.9139,34.9527,5600.0
2006-05-04 10:20:00,35.94,35.95,35.9,35.9,3100.0,34.943,34.9527,34.9041,34.9041,3100.0
2006-05-04 10:25:00,35.91,35.91,35.86,35.88,3700.0,34.9139,34.9139,34.8652,34.8847,3700.0
2006-05-04 10:30:00,35.89,35.92,35.89,35.9,3300.0,34.8944,34.9236,34.8944,34.9041,3300.0
2006-05-04 10:35:00,35.94,35.94,35.89,35.91,2000.0,34.943,34.943,34.8944,34.9139,2000.0
2006-05-04 10:40:00,35.87,35.88,35.86,35.86,1000.0,34.875,34.8847,34.8652,34.8652,1000.0
2006-05-04 10:45:00,35.86,35.93,35.86,35.93,3400.0,34.8652,34.9333,34.8652,34.9333,3400.0
2006-05-04 10:50:00,35.92,35.94,35.92,35.94,2600.0,34.9236,34.943,34.9236,34.943,2600.0
2006-05-04 10:55:00,35.94,35.95,35.88,35.88,1900.0,34.943,34.9527,34.8847,34.8847,1900.0
2006-05-04 11:00:00,35.86,35.91,35.86,35.91,2500.0,34.8652,34.9139,34.8652,34.9139,2500.0
2006-05-04 11:05:00,35.91,35.94,35.88,35.94,5300.0,34.9139,34.943,34.8847,34.943,5300.0
2006-05-04 11:10:00,35.95,35.96,35.93,35.95,5200.0,34.9527,34.9625,34.9333,34.9527,5200.0
2006-05-04 11:15:00,35.94,35.97,35.94,35.97,2000.0,34.943,34.9722,34.943,34.9722,2000.0
2006-05-04 11:20:00,35.98,35.99,35.96,35.96,700.0,34.9819,34.9916,34.9625,34.9625,700.0
2006-05-04 11:25:00,35.98,36.05,35.97,36.05,24600.0,34.9819,35.05,34.9722,35.05,24600.0
2006-05-04 11:30:00,36.02,36.05,36.02,36.04,5600.0,35.0208,35.05,35.0208,35.0403,5600.0
2006-05-04 11:35:00,36.03,36.04,36.02,36.04,1800.0,35.0305,35.0403,35.0208,35.0403,1800.0
2006-05-04 11:40:00,36.04,36.05,36.01,36.05,6200.0,35.0403,35.05,35.0111,35.05,6200.0
2006-05-04 11:45:00,36.04,36.08,36.04,36.08,4300.0,35.0403,35.0791,35.0403,35.0791,4300.0
2006-05-04 11:50:00,36.08,36.11,36.08,36.11,7000.0,35.0791,35.1083,35.0791,35.1083,7000.0
2006-05-04 11:55:00,36.11,36.12,36.11,36.12,2800.0,35.1083,35.118,35.1083,35.118,2800.0
2006-05-04 12:00:00,36.11,36.11,36.08,36.09,2900.0,35.1083,35.1083,35.0791,35.0889,2900.0
2006-05-04 12:05:00,36.06,36.08,36.06,36.06,5200.0,35.0597,35.0791,35.0597,35.0597,5200.0
2006-05-04 12:10:00,36.07,36.07,36.01,36.03,9000.0,35.0694,35.0694,35.0111,35.0305,9000.0
2006-05-04 12:15:00,36.01,36.03,36.0,36.0,10200.0,35.0111,35.0305,35.0014,35.0014,10200.0
2006-05-04 12:20:00,36.0,36.02,35.97,36.01,10800.0,35.0014,35.0208,34.9722,35.0111,10800.0
2006-05-04 12:25:00,36.0,36.02,36.0,36.02,800.0,35.0014,35.0208,35.0014,35.0208,800.0
2006-05-04 12:30:00,35.99,36.0,35.98,36.0,4500.0,34.9916,35.0014,34.9819,35.0014,4500.0
2006-05-04 12:35:00,35.98,36.02,35.98,36.02,5900.0,34.9819,35.0208,34.9819,35.0208,5900.0
2006-05-04 12:40:00,36.0,36.03,36.0,36.03,4100.0,35.0014,35.0305,35.0014,35.0305,4100.0
2006-05-04 12:45:00,36.03,36.03,36.03,36.03,700.0,35.0305,35.0305,35.0305,35.0305,700.0
2006-05-04 12:50:00,36.04,36.05,36.03,36.04,7600.0,35.0403,35.05,35.0305,35.0403,7600.0
2006-05-04 12:55:00,36.04,36.04,36.01,36.01,900.0,35.0403,35.0403,35.0111,35.0111,900.0
2006-05-04 13:00:00,36.02,36.06,36.02,36.06,2600.0,35.0208,35.0597,35.0208,35.0597,2600.0
2006-05-04 13:05:00,36.06,36.06,36.03,36.03,900.0,35.0597,35.0597,35.0305,35.0305,900.0
2006-05-04 13:10:00,36.05,36.08,36.04,36.07,6200.0,35.05,35.0791,35.0403,35.0694,6200.0
2006-05-04 13:15:00,36.08,36.08,36.03,36.03,56600.0,35.0791,35.0791,35.0305,35.0305,56600.0
2006-05-04 13:20:00,36.03,36.04,35.99,36.03,8700.0,35.0305,35.0403,34.9916,35.0305,8700.0
2006-05-04 13:25:00,36.03,36.03,36.01,36.01,2600.0,35.0305,35.0305,35.0111,35.0111,2600.0
2006-05-04 13:30:00,36.03,36.05,36.01,36.03,7100.0,35.0305,35.05,35.0111,35.0305,7100.0
2006-05-04 13:35:00,36.01,36.01,35.97,35.97,7200.0,35.0111,35.0111,34.9722,34.9722,7200.0
2006-05-04 13:40:00,35.97,35.98,35.94,35.97,2900.0,34.9722,34.9819,34.943,34.9722,2900.0
2006-05-04 13:45:00,35.96,36.05,35.96,36.05,8600.0,34.9625,35.05,34.9625,35.05,8600.0
2006-05-04 13:50:00,36.05,36.07,36.04,36.04,5100.0,35.05,35.0694,35.0403,35.0403,5100.0
2006-05-04 13:55:00,36.05,36.07,36.02,36.07,8900.0,35.05,35.0694,35.0208,35.0694,8900.0
2006-05-04 14:00:00,36.07,36.07,36.05,36.05,2400.0,35.0694,35.0694,35.05,35.05,2400.0
2006-05-04 14:05:00,36.06,36.06,36.03,36.05,5100.0,35.0597,35.0597,35.0305,35.05,5100.0
2006-05-04 14:10:00,36.02,36.1,36.02,36.1,5600.0,35.0208,35.0986,35.0208,35.0986,5600.0
2006-05-04 14:15:00,36.11,36.11,36.09,36.11,4500.0,35.1083,35.1083,35.0889,35.1083,4500.0
2006-05-04 14:20:00,36.1,36.1,36.07,36.1,2200.0,35.0986,35.0986,35.0694,35.0986,2200.0
2006-05-04 14:25:00,36.09,36.09,36.08,36.08,1500.0,35.0889,35.0889,35.0791,35.0791,1500.0
2006-05-04 14:30:00,36.08,36.09,36.01,36.01,3200.0,35.0791,35.0889,35.0111,35.0111,3200.0
2006-05-04 14:35:00,36.02,36.02,36.0,36.02,9000.0,35.0208,35.0208,35.0014,35.0208,9000.0
2006-05-04 14:40:00,36.02,36.03,36.02,36.03,3800.0,35.0208,35.0305,35.0208,35.0305,3800.0
2006-05-04 14:45:00,36.03,36.05,36.01,36.03,6000.0,35.0305,35.05,35.0111,35.0305,6000.0
2006-05-04 14:50:00,36.02,36.03,36.0,36.03,5300.0,35.0208,35.0305,35.0014,35.0305,5300.0
2006-05-04 14:55:00,36.03,36.07,36.02,36.05,1300.0,35.0305,35.0694,35.0208,35.05,1300.0
2006-05-04 15:00:00,36.06,36.08,36.05,36.05,3800.0,35.0597,35.0791,35.05,35.05,3800.0
2006-05-04 15:05:00,36.04,36.06,36.01,36.06,3000.0,35.0403,35.0597,35.0111,35.0597,3000.0
2006-05-04 15:10:00,36.04,36.05,36.02,36.05,3300.0,35.0403,35.05,35.0208,35.05,3300.0
2006-05-04 15:15:00,36.05,36.11,36.02,36.1,15700.0,35.05,35.1083,35.0208,35.0986,15700.0
2006-05-04 15:20:00,36.11,36.12,36.05,36.08,14900.0,35.1083,35.118,35.05,35.0791,14900.0
2006-05-04 15:25:00,36.08,36.1,36.03,36.06,8400.0,35.0791,35.0986,35.0305,35.0597,8400.0
2006-05-04 15:30:00,36.05,36.11,36.04,36.08,21400.0,35.05,35.1083,35.0403,35.0791,21400.0
2006-05-04 15:35:00,36.09,36.09,36.06,36.07,13400.0,35.0889,35.0889,35.0597,35.0694,13400.0
2006-05-04 15:40:00,36.07,36.08,36.04,36.05,9500.0,35.0694,35.0791,35.0403,35.05,9500.0
2006-05-04 15:45:00,36.05,36.06,36.05,36.05,4800.0,35.05,35.0597,35.05,35.05,4800.0
2006-05-04 15:50:00,36.05,36.11,36.05,36.1,14000.0,35.05,35.1083,35.05,35.0986,14000.0
2006-05-04 15:55:00,36.09,36.12,36.08,36.09,12800.0,35.0889,35.118,35.0791,35.0889,12800.0
2006-05-05 09:30:00,36.32,36.43,36.28,36.43,9200.0,35.3125,35.4194,35.2736,35.4194,9200.0
2006-05-05 09:35:00,36.43,36.74,36.4,36.61,15200.0,35.4194,35.7208,35.3903,35.5944,15200.0
2006-05-05 09:40:00,36.6,36.67,36.5,36.54,7600.0,35.5847,35.6528,35.4875,35.5264,7600.0
2006-05-05 09:45:00,36.5,36.54,36.5,36.54,9700.0,35.4875,35.5264,35.4875,35.5264,9700.0
2006-05-05 09:50:00,36.54,36.54,36.33,36.35,10400.0,35.5264,35.5264,35.3222,35.3417,10400.0
2006-05-05 09:55:00,36.36,36.45,36.36,36.45,5200.0,35.3514,35.4389,35.3514,35.4389,5200.0
2006-05-05 10:00:00,36.45,36.45,36.36,36.41,4800.0,35.4389,35.4389,35.3514,35.4,4800.0
2006-05-05 10:05:00,36.39,36.39,36.3,36.31,10600.0,35.3805,35.3805,35.293,35.3028,10600.0
2006-05-05 10:10:00,36.29,36.29,36.22,36.29,5500.0,35.2833,35.2833,35.2153,35.2833,5500.0
2006-05-05 10:15:00,36.29,36.32,36.25,36.32,9600.0,35.2833,35.3125,35.2444,35.3125,9600.0
2006-05-05 10:20:00,36.3,36.3,36.16,36.16,8200.0,35.293,35.293,35.1569,35.1569,8200.0
2006-05-05 10:25:00,36.17,36.22,36.16,36.18,1500.0,35.1666,35.2153,35.1569,35.1764,1500.0
2006-05-05 10:30:00,36.19,36.22,36.18,36.18,1900.0,35.1861,35.2153,35.1764,35.1764,1900.0
2006-05-05 10:35:00,36.23,36.27,36.23,36.27,5000.0,35.225,35.2639,35.225,35.2639,5000.0
2006-05-05 10:40:00,36.27,36.27,36.25,36.25,4700.0,35.2639,35.2639,35.2444,35.2444,4700.0
2006-05-05 10:45:00,36.24,36.24,36.18,36.18,13600.0,35.2347,35.2347,35.1764,35.1764,13600.0
2006-05-05 10:50:00,36.2,36.22,36.2,36.22,16700.0,35.1958,35.2153,35.1958,35.2153,16700.0
2006-05-05 10:55:00,36.18,36.18,36.07,36.15,14300.0,35.1764,35.1764,35.0694,35.1472,14300.0
2006-05-05 11:00:00,36.15,36.19,36.14,36.18,7300.0,35.1472,35.1861,35.1375,35.1764,7300.0
2006-05-05 11:05:00,36.18,36.18,36.14,36.17,9300.0,35.1764,35.1764,35.1375,35.1666,9300.0
2006-05-05 11:10:00,36.16,36.19,36.16,36.16,6200.0,35.1569,35.1861,35.1569,35.1569,6200.0
2006-05-05 11:15:00,36.16,36.17,36.15,36.16,4700.0,35.1569,35.1666,35.1472,35.1569,4700.0
2006-05-05 11:20:00,36.2,36.2,36.1,36.1,24800.0,35.1958,35.1958,35.0986,35.0986,24800.0
2006-05-05 11:25:00,36.13,36.22,36.1,36.19,14400.0,35.1278,35.2153,35.0986,35.1861,14400.0
2006-05-05 11:30:00,36.2,36.25,36.2,36.2,41500.0,35.1958,35.2444,35.1958,35.1958,41500.0
2006-05-05 11:35:00,36.25,36.4,36.25,36.4,6500.0,35.2444,35.3903,35.2444,35.3903,6500.0
2006-05-05 11:40:00,36.45,36.5,36.45,36.5,3100.0,35.4389,35.4875,35.4389,35.4875,3100.0
2006-05-05 11:45:00,36.54,36.59,36.5,36.51,10900.0,35.5264,35.575,35.4875,35.4972,10900.0
2006-05-05 11:50:00,36.51,36.58,36.49,36.52,18900.0,35.4972,35.5653,35.4778,35.5069,18900.0
2006-05-05 11:55:00,36.52,36.59,36.52,36.53,4400.0,35.5069,35.575,35.5069,35.5167,4400.0
2006-05-05 12:00:00,36.54,36.55,36.54,36.54,2100.0,35.5264,35.5361,35.5264,35.5264,2100.0
2006-05-05 12:05:00,36.55,36.55,36.54,36.55,4400.0,35.5361,35.5361,35.5264,35.5361,4400.0
2006-05-05 12:10:00,36.55,36.57,36.54,36.54,8500.0,35.5361,35.5556,35.5264,35.5264,8500.0
2006-05-05 12:15:00,36.54,36.6,36.52,36.52,3800.0,35.5264,35.5847,35.5069,35.5069,3800.0
2006-05-05 12:20:00,36.55,36.61,36.55,36.6,10700.0,35.5361,35.5944,35.5361,35.5847,10700.0
2006-05-05 12:25:00,36.6,36.62,36.58,36.58,6000.0,35.5847,35.6042,35.5653,35.5653,6000.0
2006-05-05 12:30:00,36.58,36.59,36.56,36.57,7000.0,35.5653,35.575,35.5458,35.5556,7000.0
2006-05-05 12:35:00,36.58,36.63,36.58,36.6,5200.0,35.5653,35.6139,35.5653,35.5847,5200.0
2006-05-05 12:40:00,36.6,36.61,36.59,36.59,5500.0,35.5847,35.5944,35.575,35.575,5500.0
2006-05-05 12:45:00,36.59,36.59,36.54,36.54,4200.0,35.575,35.575,35.5264,35.5264,4200.0
2006-05-05 12:50:00,36.53,36.58,36.53,36.58,2000.0,35.5167,35.5653,35.5167,35.5653,2000.0
2006-05-05 12:55:00,36.62,36.65,36.61,36.61,8000.0,35.6042,35.6333,35.5944,35.5944,8000.0
2006-05-05 13:00:00,36.63,36.63,36.59,36.6,1100.0,35.6139,35.6139,35.575,35.5847,1100.0
2006-05-05 13:05:00,36.64,36.65,36.63,36.64,4100.0,35.6236,35.6333,35.6139,35.6236,4100.0
2006-05-05 13:10:00,36.65,36.73,36.65,36.72,4600.0,35.6333,35.7111,35.6333,35.7014,4600.0
2006-05-05 13:15:00,36.72,36.72,36.65,36.66,12300.0,35.7014,35.7014,35.6333,35.6431,12300.0
2006-05-05 13:20:00,36.69,36.69,36.65,36.68,7900.0,35.6722,35.6722,35.6333,35.6625,7900.0
2006-05-05 13:25:00,36.68,36.68,36.61,36.66,9800.0,35.6625,35.6625,35.5944,35.6431,9800.0
2006-05-05 13:30:00,36.66,36.7,36.66,36.66,6200.0,35.6431,35.6819,35.6431,35.6431,6200.0
2006-05-05 13:35:00,36.67,36.79,36.67,36.78,22300.0,35.6528,35.7694,35.6528,35.7597,22300.0
2006-05-05 13:40:00,36.77,36.78,36.68,36.78,12000.0,35.75,35.7597,35.6625,35.7597,12000.0
2006-05-05 13:45:00,36.79,36.82,36.74,36.8,8300.0,35.7694,35.7986,35.7208,35.7792,8300.0
2006-05-05 13:50:00,36.8,36.9,36.8,36.84,10600.0,35.7792,35.8764,35.7792,35.8181,10600.0
2006-05-05 13:55:00,36.83,36.85,36.77,36.77,6300.0,35.8083,35.8278,35.75,35.75,6300.0
2006-05-05 14:00:00,36.77,36.77,36.66,36.68,8200.0,35.75,35.75,35.6431,35.6625,8200.0
2006-05-05 14:05:00,36.73,36.73,36.67,36.68,11100.0,35.7111,35.7111,35.6528,35.6625,11100.0
2006-05-05 14:10:00,36.68,36.69,36.65,36.69,10100.0,35.6625,35.6722,35.6333,35.6722,10100.0
2006-05-05 14:15:00,36.66,36.67,36.64,36.66,4600.0,35.6431,35.6528,35.6236,35.6431,4600.0
2006-05-05 14:20:00,36.66,36.68,36.6,36.63,7500.0,35.6431,35.6625,35.5847,35.6139,7500.0
2006-05-05 14:25:00,36.6,36.65,36.6,36.64,9800.0,35.5847,35.6333,35.5847,35.6236,9800.0
2006-05-05 14:30:00,36.67,36.69,36.65,36.65,6100.0,35.6528,35.6722,35.6333,35.6333,6100.0
2006-05-05 14:35:00,36.65,36.7,36.64,36.7,8300.0,35.6333,35.6819,35.6236,35.6819,8300.0
2006-05-05 14:40:00,36.71,36.71,36.58,36.62,7200.0,35.6917,35.6917,35.5653,35.6042,7200.0
2006-05-05 14:45:00,36.62,36.65,36.58,36.61,11200.0,35.6042,35.6333,35.5653,35.5944,11200.0
2006-05-05 14:50:00,36.62,36.62,36.59,36.62,1100.0,35.6042,35.6042,35.575,35.6042,1100.0
2006-05-05 14:55:00,36.62,36.64,36.61,36.61,1700.0,35.6042,35.6236,35.5944,35.5944,1700.0
2006-05-05 15:00:00,36.61,36.61,36.57,36.58,3800.0,35.5944,35.5944,35.5556,35.5653,3800.0
2006-05-05 15:05:00,36.57,36.6,36.57,36.58,6000.0,35.5556,35.5847,35.5556,35.5653,6000.0
2006-05-05 15:10:00,36.56,36.6,36.56,36.6,3500.0,35.5458,35.5847,35.5458,35.5847,3500.0
2006-05-05 15:15:00,36.6,36.64,36.58,36.58,38900.0,35.5847,35.6236,35.5653,35.5653,38900.0
2006-05-05 15:20:00,36.58,36.6,36.58,36.59,9600.0,35.5653,35.5847,35.5653,35.575,9600.0
2006-05-05 15:25:00,36.58,36.59,36.57,36.59,5800.0,35.5653,35.575,35.5556,35.575,5800.0
2006-05-05 15:30:00,36.59,36.6,36.58,36.6,10700.0,35.575,35.5847,35.5653,35.5847,10700.0
2006-05-05 15:35:00,36.59,36.63,36.59,36.62,9800.0,35.575,35.6139,35.575,35.6042,9800.0
2006-05-05 15:40:00,36.64,36.66,36.62,36.62,6700.0,35.6236,35.6431,35.6042,35.6042,6700.0
2006-05-05 15:45:00,36.62,36.65,36.62,36.62,8100.0,35.6042,35.6333,35.6042,35.6042,8100.0
2006-05-05 15:50:00,36.62,36.62,36.48,36.6,20000.0,35.6042,35.6042,35.468,35.5847,20000.0
2006-05-05 15:55:00,36.6,36.75,36.6,36.75,43000.0,35.5847,35.7306,35.5847,35.7306,43000.0
2006-05-08 09:30:00,36.75,36.75,36.68,36.68,10200.0,35.7306,35.7306,35.6625,35.6625,10200.0
2006-05-08 09:35:00,36.7,36.8,36.68,36.73,4300.0,35.6819,35.7792,35.6625,35.7111,4300.0
2006-05-08 09:40:00,36.79,36.8,36.74,36.77,12300.0,35.7694,35.7792,35.7208,35.75,12300.0
2006-05-08 09:45:00,36.77,36.84,36.69,36.77,4300.0,35.75,35.8181,35.6722,35.75,4300.0
2006-05-08 09:50:00,36.78,36.92,36.76,36.85,19500.0,35.7597,35.8958,35.7403,35.8278,19500.0
2006-05-08 09:55:00,36.84,36.85,36.76,36.78,17000.0,35.8181,35.8278,35.7403,35.7597,17000.0
2006-05-08 10:00:00,36.8,36.82,36.76,36.78,7700.0,35.7792,35.7986,35.7403,35.7597,7700.0
2006-05-08 10:05:00,36.77,36.77,36.73,36.73,5300.0,35.75,35.75,35.7111,35.7111,5300.0
2006-05-08 10:10:00,36.75,36.81,36.7,36.81,5700.0,35.7306,35.7889,35.6819,35.7889,5700.0
2006-05-08 10:15:00,36.8,36.82,36.75,36.78,6300.0,35.7792,35.7986,35.7306,35.7597,6300.0
2006-05-08 10:20:00,36.79,36.82,36.79,36.82,4100.0,35.7694,35.7986,35.7694,35.7986,4100.0
2006-05-08 10:25:00,36.82,36.89,36.81,36.85,9300.0,35.7986,35.8667,35.7889,35.8278,9300.0
2006-05-08 10:30:00,36.85,36.89,36.82,36.83,5800.0,35.8278,35.8667,35.7986,35.8083,5800.0
2006-05-08 10:35:00,36.83,36.86,36.82,36.84,6100.0,35.8083,35.8375,35.7986,35.8181,6100.0
2006-05-08 10:40:00,36.84,36.88,36.82,36.82,8300.0,35.8181,35.857,35.7986,35.7986,8300.0
2006-05-08 10:45:00,36.82,36.82,36.74,36.77,22200.0,35.7986,35.7986,35.7208,35.75,22200.0
2006-05-08 10:50:00,36.77,36.77,36.71,36.74,23400.0,35.75,35.75,35.6917,35.7208,23400.0
2006-05-08 10:55:00,36.73,36.74,36.68,36.7,5300.0,35.7111,35.7208,35.6625,35.6819,5300.0
2006-05-08 11:00:00,36.69,36.75,36.68,36.72,6900.0,35.6722,35.7306,35.6625,35.7014,6900.0
2006-05-08 11:05:00,36.72,36.72,36.66,36.7,2300.0,35.7014,35.7014,35.6431,35.6819,2300.0
2006-05-08 11:10:00,36.69,36.73,36.69,36.71,6300.0,35.6722,35.7111,35.6722,35.6917,6300.0
2006-05-08 11:15:00,36.73,36.73,36.7,36.71,6700.0,35.7111,35.7111,35.6819,35.6917,6700.0
2006-05-08 11:20:00,36.7,36.7,36.65,36.66,5500.0,35.6819,35.6819,35.6333,35.6431,5500.0
2006-05-08 11:25:00,36.68,36.77,36.68,36.75,26200.0,35.6625,35.75,35.6625,35.7306,26200.0
2006-05-08 11:30:00,36.76,36.77,36.72,36.77,11100.0,35.7403,35.75,35.7014,35.75,11100.0
2006-05-08 11:35:00,36.77,36.81,36.76,36.81,7300.0,35.75,35.7889,35.7403,35.7889,7300.0
2006-05-08 11:40:00,36.8,36.84,36.79,36.79,5800.0,35.7792,35.8181,35.7694,35.7694,5800.0
2006-05-08 11:45:00,36.81,36.84,36.8,36.81,5100.0,35.7889,35.8181,35.7792,35.7889,5100.0
2006-05-08 11:50:00,36.81,36.82,36.81,36.81,1700.0,35.7889,35.7986,35.7889,35.7889,1700.0
2006-05-08 11:55:00,36.83,36.84,36.81,36.82,5500.0,35.8083,35.8181,35.7889,35.7986,5500.0
2006-05-08 12:00:00,36.81,36.83,36.8,36.82,12000.0,35.7889,35.8083,35.7792,35.7986,12000.0
2006-05-08 12:05:00,36.82,36.84,36.8,36.81,10000.0,35.7986,35.8181,35.7792,35.7889,10000.0
2006-05-08 12:10:00,36.83,36.84,36.8,36.83,5400.0,35.8083,35.8181,35.7792,35.8083,5400.0
2006-05-08 12:15:00,36.84,36.84,36.8,36.8,5700.0,35.8181,35.8181,35.7792,35.7792,5700.0
2006-05-08 12:20:00,36.8,36.84,36.8,36.83,3800.0,35.7792,35.8181,35.7792,35.8083,3800.0
2006-05-08 12:25:00,36.84,36.84,36.82,36.83,4200.0,35.8181,35.8181,35.7986,35.8083,4200.0
2006-05-08 12:30:00,36.83,36.85,36.82,36.82,8800.0,35.8083,35.8278,35.7986,35.7986,8800.0
2006-05-08 12:35:00,36.84,36.85,36.81,36.85,9000.0,35.8181,35.8278,35.7889,35.8278,9000.0
2006-05-08 12:40:00,36.85,36.95,36.85,36.95,7700.0,35.8278,35.925,35.8278,35.925,7700.0
2006-05-08 12:45:00,36.97,37.08,36.97,37.06,15600.0,35.9445,36.0514,35.9445,36.032,15600.0
2006-05-08 12:50:00,37.07,37.09,37.01,37.02,13100.0,36.0417,36.0611,35.9833,35.9931,13100.0
2006-05-08 12:55:00,37.03,37.09,37.03,37.07,8000.0,36.0028,36.0611,36.0028,36.0417,8000.0
2006-05-08 13:00:00,37.07,37.07,36.95,36.95,78800.0,36.0417,36.0417,35.925,35.925,78800.0
2006-05-08 13:05:00,37.0,37.0,36.98,36.99,4500.0,35.9736,35.9736,35.9542,35.9639,4500.0
2006-05-08 13:10:00,36.99,36.99,36.95,36.98,1300.0,35.9639,35.9639,35.925,35.9542,1300.0
2006-05-08 13:15:00,36.99,37.0,36.95,36.95,5700.0,35.9639,35.9736,35.925,35.925,5700.0
2006-05-08 13:20:00,36.97,36.98,36.94,36.96,8600.0,35.9445,35.9542,35.9153,35.9347,8600.0
2006-05-08 13:25:00,36.96,36.98,36.94,36.98,2400.0,35.9347,35.9542,35.9153,35.9542,2400.0
2006-05-08 13:30:00,36.97,36.99,36.95,36.98,7600.0,35.9445,35.9639,35.925,35.9542,7600.0
2006-05-08 13:35:00,36.98,37.0,36.96,36.98,3700.0,35.9542,35.9736,35.9347,35.9542,3700.0
2006-05-08 13:40:00,37.0,37.0,36.97,37.0,2600.0,35.9736,35.9736,35.9445,35.9736,2600.0
2006-05-08 13:45:00,36.97,37.0,36.97,36.99,7700.0,35.9445,35.9736,35.9445,35.9639,7700.0
2006-05-08 13:50:00,37.0,37.0,36.97,36.98,15100.0,35.9736,35.9736,35.9445,35.9542,15100.0
2006-05-08 13:55:00,37.0,37.03,36.97,36.98,15400.0,35.9736,36.0028,35.9445,35.9542,15400.0
2006-05-08 14:00:00,36.98,37.01,36.98,37.01,6600.0,35.9542,35.9833,35.9542,35.9833,6600.0
2006-05-08 14:05:00,37.03,37.05,37.02,37.02,10300.0,36.0028,36.0222,35.9931,35.9931,10300.0
2006-05-08 14:10:00,37.02,37.03,37.01,37.01,9700.0,35.9931,36.0028,35.9833,35.9833,9700.0
2006-05-08 14:15:00,37.02,37.03,36.99,36.99,10400.0,35.9931,36.0028,35.9639,35.9639,10400.0
2006-05-08 14:20:00,37.0,37.03,36.96,36.99,4500.0,35.9736,36.0028,35.9347,35.9639,4500.0
2006-05-08 14:25:00,36.99,37.02,36.97,37.0,10900.0,35.9639,35.9931,35.9445,35.9736,10900.0
2006-05-08 14:30:00,37.01,37.05,36.94,36.96,26300.0,35.9833,36.0222,35.9153,35.9347,26300.0
2006-05-08 14:35:00,37.0,37.02,36.98,36.99,7300.0,35.9736,35.9931,35.9542,35.9639,7300.0
2006-05-08 14:40:00,37.0,37.04,36.97,36.98,29400.0,35.9736,36.0125,35.9445,35.9542,29400.0
2006-05-08 14:45:00,36.98,37.0,36.9,36.99,8500.0,35.9542,35.9736,35.8764,35.9639,8500.0
2006-05-08 14:50:00,36.99,37.05,36.98,37.05,7200.0,35.9639,36.0222,35.9542,36.0222,7200.0
2006-05-08 14:55:00,37.05,37.05,37.01,37.03,10900.0,36.0222,36.0222,35.9833,36.0028,10900.0
2006-05-08 15:00:00,37.06,37.06,37.0,37.04,8100.0,36.032,36.032,35.9736,36.0125,8100.0
2006-05-08 15:05:00,37.03,37.05,37.0,37.0,6800.0,36.0028,36.0222,35.9736,35.9736,6800.0
2006-05-08 15:10:00,37.0,37.04,36.99,37.04,2900.0,35.9736,36.0125,35.9639,36.0125,2900.0
2006-05-08 15:15:00,37.02,37.06,36.99,37.04,11100.0,35.9931,36.032,35.9639,36.0125,11100.0
2006-05-08 15:20:00,37.03,37.07,37.0,37.05,8400.0,36.0028,36.0417,35.9736,36.0222,8400.0
2006-05-08 15:25:00,37.06,37.16,37.06,37.1,15100.0,36.032,36.1292,36.032,36.0708,15100.0
2006-05-08 15:30:00,37.1,37.18,37.1,37.13,43500.0,36.0708,36.1486,36.0708,36.1,43500.0
2006-05-08 15:35:00,37.13,37.15,37.04,37.15,7000.0,36.1,36.1195,36.0125,36.1195,7000.0
2006-05-08 15:40:00,37.15,37.15,37.05,37.05,9000.0,36.1195,36.1195,36.0222,36.0222,9000.0
2006-05-08 15:45:00,37.01,37.01,36.95,36.95,37600.0,35.9833,35.9833,35.925,35.925,37600.0
2006-05-08 15:50:00,36.95,37.35,36.89,36.95,67500.0,35.925,36.3139,35.8667,35.925,67500.0
2006-05-08 15:55:00,36.94,36.99,36.88,36.9,35500.0,35.9153,35.9639,35.857,35.8764,35500.0
2006-05-09 09:30:00,37.2,37.2,37.01,37.03,16400.0,36.1681,36.1681,35.9833,36.0028,16400.0
2006-05-09 09:35:00,37.03,37.03,36.95,37.0,31900.0,36.0028,36.0028,35.925,35.9736,31900.0
2006-05-09 09:40:00,37.0,37.1,36.99,37.06,37300.0,35.9736,36.0708,35.9639,36.032,37300.0
2006-05-09 09:45:00,37.03,37.04,36.95,37.0,11200.0,36.0028,36.0125,35.925,35.9736,11200.0
2006-05-09 09:50:00,37.0,37.15,36.95,37.1,40800.0,35.9736,36.1195,35.925,36.0708,40800.0
2006-05-09 09:55:00,37.1,37.3,37.03,37.3,19900.0,36.0708,36.2653,36.0028,36.2653,19900.0
2006-05-09 10:00:00,37.3,37.3,37.12,37.16,28000.0,36.2653,36.2653,36.0903,36.1292,28000.0
2006-05-09 10:05:00,37.17,37.18,37.14,37.18,6700.0,36.1389,36.1486,36.1097,36.1486,6700.0
2006-05-09 10:10:00,37.18,37.25,37.18,37.25,5500.0,36.1486,36.2167,36.1486,36.2167,5500.0
2006-05-09 10:15:00,37.23,37.23,37.13,37.17,3500.0,36.1972,36.1972,36.1,36.1389,3500.0
2006-05-09 10:20:00,37.16,37.23,37.13,37.23,10600.0,36.1292,36.1972,36.1,36.1972,10600.0
2006-05-09 10:25:00,37.19,37.25,37.15,37.2,15700.0,36.1584,36.2167,36.1195,36.1681,15700.0
2006-05-09 10:30:00,37.18,37.2,37.18,37.2,2000.0,36.1486,36.1681,36.1486,36.1681,2000.0
2006-05-09 10:35:00,37.19,37.19,37.17,37.17,4200.0,36.1584,36.1584,36.1389,36.1389,4200.0
2006-05-09 10:40:00,37.17,37.19,37.14,37.14,12500.0,36.1389,36.1584,36.1097,36.1097,12500.0
2006-05-09 10:45:00,37.19,37.24,37.19,37.21,8300.0,36.1584,36.207,36.1584,36.1778,8300.0
2006-05-09 10:50:00,37.21,37.23,37.2,37.22,8800.0,36.1778,36.1972,36.1681,36.1875,8800.0
2006-05-09 10:55:00,37.22,37.31,37.22,37.25,33100.0,36.1875,36.275,36.1875,36.2167,33100.0
2006-05-09 11:00:00,37.26,37.31,37.25,37.31,17900.0,36.2264,36.275,36.2167,36.275,17900.0
2006-05-09 11:05:00,37.31,37.31,37.25,37.27,22700.0,36.275,36.275,36.2167,36.2361,22700.0
2006-05-09 11:10:00,37.27,37.49,37.26,37.48,36100.0,36.2361,36.45,36.2264,36.4403,36100.0
2006-05-09 11:15:00,37.47,37.48,37.4,37.45,19900.0,36.4306,36.4403,36.3625,36.4111,19900.0
2006-05-09 11:20:00,37.46,37.46,37.41,37.43,3300.0,36.4209,36.4209,36.3722,36.3917,3300.0
2006-05-09 11:25:00,37.44,37.57,37.43,37.56,23100.0,36.4014,36.5278,36.3917,36.5181,23100.0
2006-05-09 11:30:00,37.56,37.58,37.5,37.55,25600.0,36.5181,36.5375,36.4598,36.5084,25600.0
2006-05-09 11:35:00,37.55,37.6,37.54,37.6,21600.0,36.5084,36.557,36.4986,36.557,21600.0
2006-05-09 11:40:00,37.6,37.62,37.52,37.52,17800.0,36.557,36.5764,36.4792,36.4792,17800.0
2006-05-09 11:45:00,37.56,37.8,37.54,37.72,36500.0,36.5181,36.7514,36.4986,36.6736,36500.0
2006-05-09 11:50:00,37.71,37.74,37.68,37.72,16900.0,36.6639,36.6931,36.6348,36.6736,16900.0
2006-05-09 11:55:00,37.72,37.72,37.68,37.7,17000.0,36.6736,36.6736,36.6348,36.6542,17000.0
2006-05-09 12:00:00,37.71,37.78,37.71,37.76,13100.0,36.6639,36.732,36.6639,36.7125,13100.0
2006-05-09 12:05:00,37.78,37.84,37.77,37.84,15500.0,36.732,36.7903,36.7223,36.7903,15500.0
2006-05-09 12:10:00,37.81,37.84,37.77,37.79,31100.0,36.7612,36.7903,36.7223,36.7417,31100.0
2006-05-09 12:15:00,37.78,37.78,37.63,37.69,5200.0,36.732,36.732,36.5861,36.6445,5200.0
2006-05-09 12:20:00,37.7,37.72,37.69,37.7,6500.0,36.6542,36.6736,36.6445,36.6542,6500.0
2006-05-09 12:25:00,37.71,37.72,37.68,37.69,4800.0,36.6639,36.6736,36.6348,36.6445,4800.0
2006-05-09 12:30:00,37.7,37.7,37.59,37.59,5000.0,36.6542,36.6542,36.5473,36.5473,5000.0
2006-05-09 12:35:00,37.6,37.64,37.55,37.6,8300.0,36.557,36.5959,36.5084,36.557,8300.0
2006-05-09 12:40:00,37.6,37.69,37.58,37.67,7700.0,36.557,36.6445,36.5375,36.625,7700.0
2006-05-09 12:45:00,37.63,37.63,37.58,37.58,6800.0,36.5861,36.5861,36.5375,36.5375,6800.0
2006-05-09 12:50:00,37.56,37.65,37.55,37.65,10500.0,36.5181,36.6056,36.5084,36.6056,10500.0
2006-05-09 12:55:00,37.65,37.66,37.55,37.55,14800.0,36.6056,36.6153,36.5084,36.5084,14800.0
2006-05-09 13:00:00,37.55,37.6,37.52,37.6,9100.0,36.5084,36.557,36.4792,36.557,9100.0
2006-05-09 13:05:00,37.6,37.8,37.59,37.71,29500.0,36.557,36.7514,36.5473,36.6639,29500.0
2006-05-09 13:10:00,37.68,37.68,37.61,37.61,2800.0,36.6348,36.6348,36.5667,36.5667,2800.0
2006-05-09 13:15:00,37.6,37.63,37.6,37.61,5200.0,36.557,36.5861,36.557,36.5667,5200.0
2006-05-09 13:20:00,37.61,37.61,37.51,37.52,7300.0,36.5667,36.5667,36.4695,36.4792,7300.0
2006-05-09 13:25:00,37.55,37.62,37.55,37.61,4200.0,36.5084,36.5764,36.5084,36.5667,4200.0
2006-05-09 13:30:00,37.62,37.64,37.6,37.6,3800.0,36.5764,36.5959,36.557,36.557,3800.0
2006-05-09 13:35:00,37.62,37.62,37.55,37.55,5500.0,36.5764,36.5764,36.5084,36.5084,5500.0
2006-05-09 13:40:00,37.54,37.55,37.45,37.47,13800.0,36.4986,36.5084,36.4111,36.4306,13800.0
2006-05-09 13:45:00,37.45,37.53,37.45,37.52,11400.0,36.4111,36.4889,36.4111,36.4792,11400.0
2006-05-09 13:50:00,37.51,37.54,37.49,37.5,21800.0,36.4695,36.4986,36.45,36.4598,21800.0
2006-05-09 13:55:00,37.5,37.53,37.5,37.5,92500.0,36.4598,36.4889,36.4598,36.4598,92500.0
2006-05-09 14:00:00,37.5,37.5,37.31,37.31,13600.0,36.4598,36.4598,36.275,36.275,13600.0
2006-05-09 14:05:00,37.31,37.32,37.29,37.31,5300.0,36.275,36.2847,36.2556,36.275,5300.0
2006-05-09 14:10:00,37.31,37.44,37.3,37.43,13200.0,36.275,36.4014,36.2653,36.3917,13200.0
2006-05-09 14:15:00,37.42,37.42,37.39,37.39,2600.0,36.382,36.382,36.3528,36.3528,2600.0
2006-05-09 14:20:00,37.4,37.44,37.39,37.41,8600.0,36.3625,36.4014,36.3528,36.3722,8600.0
2006-05-09 14:25:00,37.42,37.42,37.32,37.36,6300.0,36.382,36.382,36.2847,36.3236,6300.0
2006-05-09 14:30:00,37.36,37.45,37.32,37.45,17200.0,36.3236,36.4111,36.2847,36.4111,17200.0
2006-05-09 14:35:00,37.49,37.49,37.38,37.38,8100.0,36.45,36.45,36.3431,36.3431,8100.0
2006-05-09 14:40:00,37.38,37.4,37.34,37.35,9500.0,36.3431,36.3625,36.3042,36.3139,9500.0
2006-05-09 14:45:00,37.36,37.47,37.35,37.4,6700.0,36.3236,36.4306,36.3139,36.3625,6700.0
2006-05-09 14:50:00,37.4,37.48,37.37,37.45,16000.0,36.3625,36.4403,36.3334,36.4111,16000.0
2006-05-09 14:55:00,37.45,37.45,37.37,37.37,4700.0,36.4111,36.4111,36.3334,36.3334,4700.0
2006-05-09 15:00:00,37.38,37.46,37.38,37.45,13600.0,36.3431,36.4209,36.3431,36.4111,13600.0
2006-05-09 15:05:00,37.45,37.47,37.38,37.39,11300.0,36.4111,36.4306,36.3431,36.3528,11300.0
2006-05-09 15:10:00,37.38,37.48,37.37,37.47,15000.0,36.3431,36.4403,36.3334,36.4306,15000.0
2006-05-09 15:15:00,37.47,37.48,37.35,37.35,24100.0,36.4306,36.4403,36.3139,36.3139,24100.0
2006-05-09 15:20:00,37.36,37.52,37.36,37.49,17700.0,36.3236,36.4792,36.3236,36.45,17700.0
2006-05-09 15:25:00,37.48,37.48,37.37,37.42,19000.0,36.4403,36.4403,36.3334,36.382,19000.0
2006-05-09 15:30:00,37.42,37.48,37.38,37.45,25100.0,36.382,36.4403,36.3431,36.4111,25100.0
2006-05-09 15:35:00,37.48,37.49,37.39,37.39,13800.0,36.4403,36.45,36.3528,36.3528,13800.0
2006-05-09 15:40:00,37.42,37.48,37.33,37.37,14500.0,36.382,36.4403,36.2945,36.3334,14500.0
2006-05-09 15:45:00,37.36,37.5,37.36,37.47,19900.0,36.3236,36.4598,36.3236,36.4306,19900.0
2006-05-09 15:50:00,37.52,37.6,37.52,37.55,18900.0,36.4792,36.557,36.4792,36.5084,18900.0
2006-05-09 15:55:00,37.54,37.6,37.5,37.52,21600.0,36.4986,36.557,36.4598,36.4792,21600.0
2006-05-10 09:30:00,37.56,37.56,36.9,36.92,72000.0,36.5181,36.5181,35.8764,35.8958,72000.0
2006-05-10 09:35:00,36.91,36.91,36.2,36.45,130700.0,35.8861,35.8861,35.1958,35.4389,130700.0
2006-05-10 09:40:00,36.45,36.56,36.06,36.35,104000.0,35.4389,35.5458,35.0597,35.3417,104000.0
2006-05-10 09:45:00,36.36,36.85,36.32,36.85,65500.0,35.3514,35.8278,35.3125,35.8278,65500.0
2006-05-10 09:50:00,36.89,36.91,36.7,36.71,76300.0,35.8667,35.8861,35.6819,35.6917,76300.0
2006-05-10 09:55:00,36.71,36.84,36.7,36.84,24200.0,35.6917,35.8181,35.6819,35.8181,24200.0
2006-05-10 10:00:00,36.89,36.99,36.81,36.86,81200.0,35.8667,35.9639,35.7889,35.8375,81200.0
2006-05-10 10:05:00,36.85,36.97,36.73,36.73,18100.0,35.8278,35.9445,35.7111,35.7111,18100.0
2006-05-10 10:10:00,36.75,36.8,36.75,36.79,8600.0,35.7306,35.7792,35.7306,35.7694,8600.0
2006-05-10 10:15:00,36.75,36.88,36.74,36.8,18200.0,35.7306,35.857,35.7208,35.7792,18200.0
2006-05-10 10:20:00,36.8,36.8,36.7,36.75,11400.0,35.7792,35.7792,35.6819,35.7306,11400.0
2006-05-10 10:25:00,36.75,36.88,36.75,36.87,32400.0,35.7306,35.857,35.7306,35.8472,32400.0
2006-05-10 10:30:00,36.87,36.87,36.8,36.8,23800.0,35.8472,35.8472,35.7792,35.7792,23800.0
2006-05-10 10:35:00,36.8,36.9,36.8,36.84,4900.0,35.7792,35.8764,35.7792,35.8181,4900.0
2006-05-10 10:40:00,36.83,36.86,36.81,36.82,2400.0,35.8083,35.8375,35.7889,35.7986,2400.0
2006-05-10 10:45:00,36.82,36.89,36.8,36.89,6900.0,35.7986,35.8667,35.7792,35.8667,6900.0
2006-05-10 10:50:00,36.88,36.88,36.81,36.84,6000.0,35.857,35.857,35.7889,35.8181,6000.0
2006-05-10 10:55:00,36.83,36.92,36.8,36.91,8500.0,35.8083,35.8958,35.7792,35.8861,8500.0
2006-05-10 11:00:00,36.91,37.05,36.91,37.05,26500.0,35.8861,36.0222,35.8861,36.0222,26500.0
2006-05-10 11:05:00,37.05,37.06,36.85,36.85,14700.0,36.0222,36.032,35.8278,35.8278,14700.0
2006-05-10 11:10:00,36.85,36.85,36.8,36.84,5500.0,35.8278,35.8278,35.7792,35.8181,5500.0
2006-05-10 11:15:00,36.84,36.9,36.84,36.89,8000.0,35.8181,35.8764,35.8181,35.8667,8000.0
2006-05-10 11:20:00,36.89,36.9,36.86,36.88,33700.0,35.8667,35.8764,35.8375,35.857,33700.0
2006-05-10 11:25:00,36.85,36.87,36.64,36.64,13500.0,35.8278,35.8472,35.6236,35.6236,13500.0
2006-05-10 11:30:00,36.65,36.74,36.6,36.6,13400.0,35.6333,35.7208,35.5847,35.5847,13400.0
2006-05-10 11:35:00,36.57,36.57,36.41,36.42,14700.0,35.5556,35.5556,35.4,35.4097,14700.0
2006-05-10 11:40:00,36.4,36.41,36.38,36.39,4700.0,35.3903,35.4,35.3708,35.3805,4700.0
2006-05-10 11:45:00,36.35,36.36,36.14,36.16,32700.0,35.3417,35.3514,35.1375,35.1569,32700.0
2006-05-10 11:50:00,36.2,36.27,36.11,36.13,27700.0,35.1958,35.2639,35.1083,35.1278,27700.0
2006-05-10 11:55:00,36.13,36.16,35.92,35.94,51400.0,35.1278,35.1569,34.9236,34.943,51400.0
2006-05-10 12:00:00,35.9,35.9,35.27,35.27,68300.0,34.9041,34.9041,34.2916,34.2916,68300.0
2006-05-10 12:05:00,35.28,35.61,35.15,35.6,153000.0,34.3013,34.6222,34.1749,34.6125,153000.0
2006-05-10 12:10:00,35.6,35.75,35.59,35.69,43200.0,34.6125,34.7583,34.6027,34.7,43200.0
2006-05-10 12:15:00,35.74,35.86,35.69,35.86,54700.0,34.7486,34.8652,34.7,34.8652,54700.0
2006-05-10 12:20:00,35.85,35.91,35.8,35.8,22800.0,34.8555,34.9139,34.8069,34.8069,22800.0
2006-05-10 12:25:00,35.81,35.93,35.81,35.92,10700.0,34.8166,34.9333,34.8166,34.9236,10700.0
2006-05-10 12:30:00,35.92,35.92,35.81,35.85,7000.0,34.9236,34.9236,34.8166,34.8555,7000.0
2006-05-10 12:35:00,35.84,35.89,35.83,35.89,7000.0,34.8458,34.8944,34.8361,34.8944,7000.0
2006-05-10 12:40:00,35.88,35.94,35.85,35.89,28700.0,34.8847,34.943,34.8555,34.8944,28700.0
2006-05-10 12:45:00,35.94,36.05,35.94,36.0,28200.0,34.943,35.05,34.943,35.0014,28200.0
2006-05-10 12:50:00,36.0,36.0,35.8,35.94,16800.0,35.0014,35.0014,34.8069,34.943,16800.0
2006-05-10 12:55:00,35.94,35.98,35.88,35.93,4000.0,34.943,34.9819,34.8847,34.9333,4000.0
2006-05-10 13:00:00,35.92,35.92,35.88,35.89,5900.0,34.9236,34.9236,34.8847,34.8944,5900.0
2006-05-10 13:05:00,35.89,35.89,35.84,35.85,8000.0,34.8944,34.8944,34.8458,34.8555,8000.0
2006-05-10 13:10:00,35.85,35.85,35.79,35.79,23900.0,34.8555,34.8555,34.7972,34.7972,23900.0
2006-05-10 13:15:00,35.78,35.81,35.75,35.79,36900.0,34.7875,34.8166,34.7583,34.7972,36900.0
2006-05-10 13:20:00,35.8,35.86,35.75,35.86,59300.0,34.8069,34.8652,34.7583,34.8652,59300.0
2006-05-10 13:25:00,35.88,35.88,35.77,35.77,11700.0,34.8847,34.8847,34.7777,34.7777,11700.0
2006-05-10 13:30:00,35.78,35.78,35.6,35.6,31200.0,34.7875,34.7875,34.6125,34.6125,31200.0
2006-05-10 13:35:00,35.59,35.68,35.48,35.68,16700.0,34.6027,34.6902,34.4958,34.6902,16700.0
2006-05-10 13:40:00,35.7,35.84,35.7,35.84,15300.0,34.7097,34.8458,34.7097,34.8458,15300.0
2006-05-10 13:45:00,35.84,35.91,35.83,35.84,10100.0,34.8458,34.9139,34.8361,34.8458,10100.0
2006-05-10 13:50:00,35.85,35.88,35.82,35.82,17400.0,34.8555,34.8847,34.8264,34.8264,17400.0
2006-05-10 13:55:00,35.82,35.82,35.7,35.8,51000.0,34.8264,34.8264,34.7097,34.8069,51000.0
2006-05-10 14:00:00,35.8,35.84,35.75,35.75,14100.0,34.8069,34.8458,34.7583,34.7583,14100.0
2006-05-10 14:05:00,35.75,35.82,35.74,35.81,58700.0,34.7583,34.8264,34.7486,34.8166,58700.0
2006-05-10 14:10:00,35.81,35.92,35.79,35.87,25600.0,34.8166,34.9236,34.7972,34.875,25600.0
2006-05-10 14:15:00,35.88,35.94,35.78,35.79,25200.0,34.8847,34.943,34.7875,34.7972,25200.0
2006-05-10 14:20:00,35.79,35.95,35.79,35.85,20700.0,34.7972,34.9527,34.7972,34.8555,20700.0
2006-05-10 14:25:00,35.85,35.9,35.85,35.88,24300.0,34.8555,34.9041,34.8555,34.8847,24300.0
2006-05-10 14:30:00,35.85,35.93,35.85,35.89,27700.0,34.8555,34.9333,34.8555,34.8944,27700.0
2006-05-10 14:35:00,35.89,35.91,35.82,35.84,20200.0,34.8944,34.9139,34.8264,34.8458,20200.0
2006-05-10 14:40:00,35.84,35.98,35.84,35.98,14700.0,34.8458,34.9819,34.8458,34.9819,14700.0
2006-05-10 14:45:00,35.94,35.98,35.92,35.92,10300.0,34.943,34.9819,34.9236,34.9236,10300.0
2006-05-10 14:50:00,35.91,35.91,35.86,35.89,20800.0,34.9139,34.9139,34.8652,34.8944,20800.0
2006-05-10 14:55:00,35.89,35.89,35.85,35.89,36200.0,34.8944,34.8944,34.8555,34.8944,36200.0
2006-05-10 15:00:00,35.89,36.0,35.87,36.0,170600.0,34.8944,35.0014,34.875,35.0014,170600.0
2006-05-10 15:05:00,36.01,36.12,35.99,36.11,26500.0,35.0111,35.118,34.9916,35.1083,26500.0
2006-05-10 15:10:00,36.09,36.17,36.08,36.13,20600.0,35.0889,35.1666,35.0791,35.1278,20600.0
2006-05-10 15:15:00,36.12,36.19,36.05,36.19,33700.0,35.118,35.1861,35.05,35.1861,33700.0
2006-05-10 15:20:00,36.19,36.39,36.17,36.37,55900.0,35.1861,35.3805,35.1666,35.3611,55900.0
2006-05-10 15:25:00,36.38,36.47,36.23,36.24,28400.0,35.3708,35.4583,35.225,35.2347,28400.0
2006-05-10 15:30:00,36.23,36.33,36.21,36.31,52900.0,35.225,35.3222,35.2055,35.3028,52900.0
2006-05-10 15:35:00,36.3,36.33,36.27,36.31,46400.0,35.293,35.3222,35.2639,35.3028,46400.0
2006-05-10 15:40:00,36.3,36.52,36.3,36.51,63800.0,35.293,35.5069,35.293,35.4972,63800.0
2006-05-10 15:45:00,36.5,36.65,36.48,36.56,64900.0,35.4875,35.6333,35.468,35.5458,64900.0
2006-05-10 15:50:00,36.55,36.77,36.54,36.73,63300.0,35.5361,35.75,35.5264,35.7111,63300.0
2006-05-10 15:55:00,36.74,36.82,36.72,36.73,54400.0,35.7208,35.7986,35.7014,35.7111,54400.0
2006-05-11 09:30:00,36.6,36.61,36.53,36.54,26200.0,35.5847,35.5944,35.5167,35.5264,26200.0
2006-05-11 09:35:00,36.54,36.59,36.43,36.58,21600.0,35.5264,35.575,35.4194,35.5653,21600.0
2006-05-11 09:40:00,36.59,36.65,36.57,36.63,24300.0,35.575,35.6333,35.5556,35.6139,24300.0
2006-05-11 09:45:00,36.64,36.67,36.63,36.66,16300.0,35.6236,35.6528,35.6139,35.6431,16300.0
2006-05-11 09:50:00,36.66,36.7,36.64,36.66,16100.0,35.6431,35.6819,35.6236,35.6431,16100.0
2006-05-11 09:55:00,36.66,36.7,36.4,36.4,16600.0,35.6431,35.6819,35.3903,35.3903,16600.0
2006-05-11 10:00:00,36.4,36.41,36.33,36.39,17500.0,35.3903,35.4,35.3222,35.3805,17500.0
2006-05-11 10:05:00,36.39,36.39,36.35,36.38,22100.0,35.3805,35.3805,35.3417,35.3708,22100.0
2006-05-11 10:10:00,36.38,36.48,36.38,36.45,28400.0,35.3708,35.468,35.3708,35.4389,28400.0
2006-05-11 10:15:00,36.45,36.48,36.43,36.43,14700.0,35.4389,35.468,35.4194,35.4194,14700.0
2006-05-11 10:20:00,36.43,36.49,36.39,36.49,20300.0,35.4194,35.4778,35.3805,35.4778,20300.0
2006-05-11 10:25:00,36.48,36.48,36.25,36.27,23100.0,35.468,35.468,35.2444,35.2639,23100.0
2006-05-11 10:30:00,36.28,36.39,36.27,36.33,32300.0,35.2736,35.3805,35.2639,35.3222,32300.0
2006-05-11 10:35:00,36.33,36.33,36.19,36.19,22400.0,35.3222,35.3222,35.1861,35.1861,22400.0
2006-05-11 10:40:00,36.11,36.23,36.11,36.17,13200.0,35.1083,35.225,35.1083,35.1666,13200.0
2006-05-11 10:45:00,36.16,36.16,36.0,36.01,24700.0,35.1569,35.1569,35.0014,35.0111,24700.0
2006-05-11 10:50:00,36.0,36.01,35.99,36.01,21700.0,35.0014,35.0111,34.9916,35.0111,21700.0
2006-05-11 10:55:00,36.01,36.01,35.93,35.98,14100.0,35.0111,35.0111,34.9333,34.9819,14100.0
2006-05-11 11:00:00,35.97,35.99,35.87,35.93,42700.0,34.9722,34.9916,34.875,34.9333,42700.0
2006-05-11 11:05:00,35.94,36.05,35.9,35.96,14400.0,34.943,35.05,34.9041,34.9625,14400.0
2006-05-11 11:10:00,35.96,36.18,35.95,36.15,38700.0,34.9625,35.1764,34.9527,35.1472,38700.0
2006-05-11 11:15:00,36.14,36.14,35.95,36.04,20800.0,35.1375,35.1375,34.9527,35.0403,20800.0
2006-05-11 11:20:00,36.03,36.03,35.96,35.99,10900.0,35.0305,35.0305,34.9625,34.9916,10900.0
2006-05-11 11:25:00,36.0,36.0,35.9,35.95,17500.0,35.0014,35.0014,34.9041,34.9527,17500.0
2006-05-11 11:30:00,35.95,36.03,35.91,36.03,33000.0,34.9527,35.0305,34.9139,35.0305,33000.0
2006-05-11 11:35:00,36.01,36.07,35.95,35.95,11600.0,35.0111,35.0694,34.9527,34.9527,11600.0
2006-05-11 11:40:00,35.95,35.95,35.68,35.69,39300.0,34.9527,34.9527,34.6902,34.7,39300.0
2006-05-11 11:45:00,35.69,35.74,35.61,35.71,29900.0,34.7,34.7486,34.6222,34.7194,29900.0
2006-05-11 11:50:00,35.71,35.75,35.56,35.65,30400.0,34.7194,34.7583,34.5736,34.6611,30400.0
2006-05-11 11:55:00,35.65,35.65,35.52,35.55,26300.0,34.6611,34.6611,34.5347,34.5638,26300.0
2006-05-11 12:00:00,35.55,35.6,35.46,35.55,22200.0,34.5638,34.6125,34.4763,34.5638,22200.0
2006-05-11 12:05:00,35.53,35.62,35.5,35.5,82000.0,34.5444,34.6319,34.5152,34.5152,82000.0
2006-05-11 12:10:00,35.5,35.61,35.49,35.59,30300.0,34.5152,34.6222,34.5055,34.6027,30300.0
2006-05-11 12:15:00,35.63,35.69,35.61,35.64,25600.0,34.6416,34.7,34.6222,34.6513,25600.0
2006-05-11 12:20:00,35.66,35.81,35.66,35.72,35100.0,34.6708,34.8166,34.6708,34.7291,35100.0
2006-05-11 12:25:00,35.72,35.73,35.65,35.73,39500.0,34.7291,34.7389,34.6611,34.7389,39500.0
2006-05-11 12:30:00,35.71,35.78,35.67,35.72,38000.0,34.7194,34.7875,34.6805,34.7291,38000.0
2006-05-11 12:35:00,35.72,35.89,35.67,35.78,29600.0,34.7291,34.8944,34.6805,34.7875,29600.0
2006-05-11 12:40:00,35.78,35.85,35.73,35.85,14300.0,34.7875,34.8555,34.7389,34.8555,14300.0
2006-05-11 12:45:00,35.85,35.85,35.69,35.75,17000.0,34.8555,34.8555,34.7,34.7583,17000.0
2006-05-11 12:50:00,35.74,35.88,35.7,35.86,10400.0,34.7486,34.8847,34.7097,34.8652,10400.0
2006-05-11 12:55:00,35.88,35.88,35.74,35.74,18000.0,34.8847,34.8847,34.7486,34.7486,18000.0
2006-05-11 13:00:00,35.75,35.91,35.73,35.9,11800.0,34.7583,34.9139,34.7389,34.9041,11800.0
2006-05-11 13:05:00,35.87,35.94,35.86,35.87,14300.0,34.875,34.943,34.8652,34.875,14300.0
2006-05-11 13:10:00,35.86,35.86,35.75,35.83,19900.0,34.8652,34.8652,34.7583,34.8361,19900.0
2006-05-11 13:15:00,35.84,35.89,35.76,35.77,28900.0,34.8458,34.8944,34.768,34.7777,28900.0
2006-05-11 13:20:00,35.76,35.85,35.75,35.79,13200.0,34.768,34.8555,34.7583,34.7972,13200.0
2006-05-11 13:25:00,35.79,35.93,35.7,35.92,11200.0,34.7972,34.9333,34.7097,34.9236,11200.0
2006-05-11 13:30:00,35.95,35.95,35.88,35.88,3300.0,34.9527,34.9527,34.8847,34.8847,3300.0
2006-05-11 13:35:00,35.87,35.99,35.86,35.99,4500.0,34.875,34.9916,34.8652,34.9916,4500.0
2006-05-11 13:40:00,35.99,35.99,35.91,35.95,4400.0,34.9916,34.9916,34.9139,34.9527,4400.0
2006-05-11 13:45:00,35.93,35.94,35.89,35.94,6200.0,34.9333,34.943,34.8944,34.943,6200.0
2006-05-11 13:50:00,35.93,35.94,35.88,35.91,5500.0,34.9333,34.943,34.8847,34.9139,5500.0
2006-05-11 13:55:00,35.91,36.07,35.9,36.03,5800.0,34.9139,35.0694,34.9041,35.0305,5800.0
2006-05-11 14:00:00,36.02,36.07,35.95,36.0,10400.0,35.0208,35.0694,34.9527,35.0014,10400.0
2006-05-11 14:05:00,35.97,35.97,35.9,35.93,7300.0,34.9722,34.9722,34.9041,34.9333,7300.0
2006-05-11 14:10:00,35.94,35.94,35.85,35.87,5800.0,34.943,34.943,34.8555,34.875,5800.0
2006-05-11 14:15:00,35.87,35.99,35.86,35.94,6000.0,34.875,34.9916,34.8652,34.943,6000.0
2006-05-11 14:20:00,35.93,36.02,35.88,36.01,5700.0,34.9333,35.0208,34.8847,35.0111,5700.0
2006-05-11 14:25:00,36.05,36.05,35.98,35.98,4400.0,35.05,35.05,34.9819,34.9819,4400.0
2006-05-11 14:30:00,36.0,36.01,35.98,35.99,8500.0,35.0014,35.0111,34.9819,34.9916,8500.0
2006-05-11 14:35:00,35.99,36.05,35.97,36.04,5700.0,34.9916,35.05,34.9722,35.0403,5700.0
2006-05-11 14:40:00,36.03,36.04,35.97,35.97,2500.0,35.0305,35.0403,34.9722,34.9722,2500.0
2006-05-11 14:45:00,35.96,35.99,35.93,35.96,4800.0,34.9625,34.9916,34.9333,34.9625,4800.0
2006-05-11 14:50:00,35.95,35.95,35.9,35.92,8500.0,34.9527,34.9527,34.9041,34.9236,8500.0
2006-05-11 14:55:00,35.91,35.91,35.86,35.87,8800.0,34.9139,34.9139,34.8652,34.875,8800.0
2006-05-11 15:00:00,35.87,35.87,35.82,35.85,3400.0,34.875,34.875,34.8264,34.8555,3400.0
2006-05-11 15:05:00,35.85,35.86,35.83,35.83,3100.0,34.8555,34.8652,34.8361,34.8361,3100.0
2006-05-11 15:10:00,35.84,35.91,35.83,35.91,11300.0,34.8458,34.9139,34.8361,34.9139,11300.0
2006-05-11 15:15:00,35.91,35.91,35.86,35.87,11500.0,34.9139,34.9139,34.8652,34.875,11500.0
2006-05-11 15:20:00,35.86,35.86,35.81,35.82,16800.0,34.8652,34.8652,34.8166,34.8264,16800.0
2006-05-11 15:25:00,35.81,35.88,35.8,35.85,25900.0,34.8166,34.8847,34.8069,34.8555,25900.0
2006-05-11 15:30:00,35.87,35.87,35.82,35.83,22300.0,34.875,34.875,34.8264,34.8361,22300.0
2006-05-11 15:35:00,35.83,35.88,35.81,35.85,29900.0,34.8361,34.8847,34.8166,34.8555,29900.0
2006-05-11 15:40:00,35.82,35.9,35.79,35.9,39600.0,34.8264,34.9041,34.7972,34.9041,39600.0
2006-05-11 15:45:00,35.9,35.95,35.85,35.87,29000.0,34.9041,34.9527,34.8555,34.875,29000.0
2006-05-11 15:50:00,35.88,35.88,35.82,35.82,19600.0,34.8847,34.8847,34.8264,34.8264,19600.0
2006-05-11 15:55:00,35.82,35.84,35.8,35.83,65200.0,34.8264,34.8458,34.8069,34.8361,65200.0
2006-05-12 09:30:00,35.82,35.83,35.3,35.3,20600.0,34.8264,34.8361,34.3208,34.3208,20600.0
2006-05-12 09:35:00,35.31,35.4,35.3,35.4,9700.0,34.3305,34.418,34.3208,34.418,9700.0
2006-05-12 09:40:00,35.4,35.45,35.12,35.31,26300.0,34.418,34.4666,34.1458,34.3305,26300.0
2006-05-12 09:45:00,35.31,35.33,35.22,35.22,11300.0,34.3305,34.3499,34.243,34.243,11300.0
2006-05-12 09:50:00,35.12,35.13,34.76,34.76,47000.0,34.1458,34.1555,33.7958,33.7958,47000.0
2006-05-12 09:55:00,34.77,34.95,34.75,34.9,48100.0,33.8055,33.9805,33.786,33.9319,48100.0
2006-05-12 10:00:00,34.9,35.0,34.9,35.0,46000.0,33.9319,34.0291,33.9319,34.0291,46000.0
2006-05-12 10:05:00,34.97,35.02,34.78,34.8,62900.0,33.9999,34.0485,33.8152,33.8347,62900.0
2006-05-12 10:10:00,34.8,34.9,34.8,34.87,28100.0,33.8347,33.9319,33.8347,33.9027,28100.0
2006-05-12 10:15:00,34.9,34.9,34.8,34.8,27400.0,33.9319,33.9319,33.8347,33.8347,27400.0
2006-05-12 10:20:00,34.81,34.81,34.74,34.75,44000.0,33.8444,33.8444,33.7763,33.786,44000.0
2006-05-12 10:25:00,34.8,34.81,34.74,34.76,31400.0,33.8347,33.8444,33.7763,33.7958,31400.0
2006-05-12 10:30:00,34.76,34.78,34.7,34.78,63200.0,33.7958,33.8152,33.7374,33.8152,63200.0
2006-05-12 10:35:00,34.7,34.71,34.46,34.46,38900.0,33.7374,33.7471,33.5041,33.5041,38900.0
2006-05-12 10:40:00,34.46,34.46,34.3,34.45,36000.0,33.5041,33.5041,33.3485,33.4944,36000.0
2006-05-12 10:45:00,34.45,34.48,34.38,34.46,29800.0,33.4944,33.5235,33.4263,33.5041,29800.0
2006-05-12 10:50:00,34.48,34.5,34.4,34.5,22800.0,33.5235,33.543,33.4457,33.543,22800.0
2006-05-12 10:55:00,34.5,34.63,34.48,34.53,13300.0,33.543,33.6694,33.5235,33.5721,13300.0
2006-05-12 11:00:00,34.56,34.68,34.53,34.53,12800.0,33.6013,33.718,33.5721,33.5721,12800.0
2006-05-12 11:05:00,34.54,34.54,34.48,34.48,15000.0,33.5819,33.5819,33.5235,33.5235,15000.0
2006-05-12 11:10:00,34.48,34.49,34.3,34.3,63600.0,33.5235,33.5332,33.3485,33.3485,63600.0
2006-05-12 11:15:00,34.3,34.35,34.13,34.34,82700.0,33.3485,33.3971,33.1832,33.3874,82700.0
2006-05-12 11:20:00,34.33,34.45,34.32,34.41,9200.0,33.3777,33.4944,33.368,33.4555,9200.0
2006-05-12 11:25:00,34.41,34.54,34.41,34.52,14500.0,33.4555,33.5819,33.4555,33.5624,14500.0
2006-05-12 11:30:00,34.5,34.54,34.43,34.46,20300.0,33.543,33.5819,33.4749,33.5041,20300.0
2006-05-12 11:35:00,34.45,34.46,34.34,34.38,9400.0,33.4944,33.5041,33.3874,33.4263,9400.0
2006-05-12 11:40:00,34.38,34.39,34.33,34.39,8200.0,33.4263,33.436,33.3777,33.436,8200.0
2006-05-12 11:45:00,34.4,34.4,34.36,34.37,5200.0,33.4457,33.4457,33.4069,33.4166,5200.0
2006-05-12 11:50:00,34.35,34.45,34.35,34.45,4300.0,33.3971,33.4944,33.3971,33.4944,4300.0
2006-05-12 11:55:00,34.45,34.54,34.45,34.51,9900.0,33.4944,33.5819,33.4944,33.5527,9900.0
2006-05-12 12:00:00,34.51,34.51,34.42,34.42,10600.0,33.5527,33.5527,33.4652,33.4652,10600.0
2006-05-12 12:05:00,34.43,34.49,34.42,34.49,8400.0,33.4749,33.5332,33.4652,33.5332,8400.0
2006-05-12 12:10:00,34.49,34.53,34.47,34.48,3800.0,33.5332,33.5721,33.5138,33.5235,3800.0
2006-05-12 12:15:00,34.48,34.48,34.46,34.47,1800.0,33.5235,33.5235,33.5041,33.5138,1800.0
2006-05-12 12:20:00,34.47,34.51,34.41,34.41,7200.0,33.5138,33.5527,33.4555,33.4555,7200.0
2006-05-12 12:25:00,34.39,34.4,34.35,34.35,10300.0,33.436,33.4457,33.3971,33.3971,10300.0
2006-05-12 12:30:00,34.34,34.35,34.28,34.29,14500.0,33.3874,33.3971,33.3291,33.3388,14500.0
2006-05-12 12:35:00,34.27,34.27,34.05,34.17,59000.0,33.3194,33.3194,33.1055,33.2221,59000.0
2006-05-12 12:40:00,34.15,34.23,34.14,34.22,8800.0,33.2027,33.2805,33.193,33.2707,8800.0
2006-05-12 12:45:00,34.22,34.23,34.13,34.17,6300.0,33.2707,33.2805,33.1832,33.2221,6300.0
2006-05-12 12:50:00,34.17,34.17,34.09,34.1,9100.0,33.2221,33.2221,33.1443,33.1541,9100.0
2006-05-12 12:55:00,34.1,34.22,34.09,34.15,7000.0,33.1541,33.2707,33.1443,33.2027,7000.0
2006-05-12 13:00:00,34.16,34.17,34.12,34.17,4100.0,33.2124,33.2221,33.1735,33.2221,4100.0
2006-05-12 13:05:00,34.17,34.17,34.1,34.12,8400.0,33.2221,33.2221,33.1541,33.1735,8400.0
2006-05-12 13:10:00,34.12,34.15,34.09,34.11,9600.0,33.1735,33.2027,33.1443,33.1638,9600.0
2006-05-12 13:15:00,34.12,34.2,34.09,34.18,11700.0,33.1735,33.2513,33.1443,33.2318,11700.0
2006-05-12 13:20:00,34.18,34.2,34.17,34.17,4000.0,33.2318,33.2513,33.2221,33.2221,4000.0
2006-05-12 13:25:00,34.17,34.21,34.16,34.21,2500.0,33.2221,33.261,33.2124,33.261,2500.0
2006-05-12 13:30:00,34.2,34.2,34.16,34.2,2400.0,33.2513,33.2513,33.2124,33.2513,2400.0
2006-05-12 13:35:00,34.17,34.18,34.11,34.11,6600.0,33.2221,33.2318,33.1638,33.1638,6600.0
2006-05-12 13:40:00,34.1,34.14,34.1,34.14,6100.0,33.1541,33.193,33.1541,33.193,6100.0
2006-05-12 13:45:00,34.12,34.18,34.12,34.18,12500.0,33.1735,33.2318,33.1735,33.2318,12500.0
2006-05-12 13:50:00,34.15,34.15,34.11,34.11,5500.0,33.2027,33.2027,33.1638,33.1638,5500.0
2006-05-12 13:55:00,34.1,34.17,34.1,34.11,13000.0,33.1541,33.2221,33.1541,33.1638,13000.0
2006-05-12 14:00:00,34.1,34.13,34.09,34.12,6800.0,33.1541,33.1832,33.1443,33.1735,6800.0
2006-05-12 14:05:00,34.13,34.15,34.11,34.13,10900.0,33.1832,33.2027,33.1638,33.1832,10900.0
2006-05-12 14:10:00,34.11,34.25,34.11,34.25,20500.0,33.1638,33.2999,33.1638,33.2999,20500.0
2006-05-12 14:15:00,34.23,34.23,34.14,34.17,13100.0,33.2805,33.2805,33.193,33.2221,13100.0
2006-05-12 14:20:00,34.17,34.2,34.14,34.14,6100.0,33.2221,33.2513,33.193,33.193,6100.0
2006-05-12 14:25:00,34.15,34.15,34.1,34.12,8400.0,33.2027,33.2027,33.1541,33.1735,8400.0
2006-05-12 14:30:00,34.12,34.13,34.1,34.12,17900.0,33.1735,33.1832,33.1541,33.1735,17900.0
2006-05-12 14:35:00,34.14,34.14,34.1,34.11,10000.0,33.193,33.193,33.1541,33.1638,10000.0
2006-05-12 14:40:00,34.11,34.11,34.09,34.1,9700.0,33.1638,33.1638,33.1443,33.1541,9700.0
2006-05-12 14:45:00,34.09,34.1,34.08,34.08,16000.0,33.1443,33.1541,33.1346,33.1346,16000.0
2006-05-12 14:50:00,34.08,34.1,34.01,34.02,33100.0,33.1346,33.1541,33.0666,33.0763,33100.0
2006-05-12 14:55:00,34.01,34.04,34.01,34.03,13400.0,33.0666,33.0957,33.0666,33.086,13400.0
2006-05-12 15:00:00,34.02,34.1,34.0,34.06,20800.0,33.0763,33.1541,33.0568,33.1152,20800.0
2006-05-12 15:05:00,34.06,34.1,34.05,34.05,20900.0,33.1152,33.1541,33.1055,33.1055,20900.0
2006-05-12 15:10:00,34.05,34.05,34.0,34.02,16400.0,33.1055,33.1055,33.0568,33.0763,16400.0
2006-05-12 15:15:00,34.01,34.01,34.0,34.01,11000.0,33.0666,33.0666,33.0568,33.0666,11000.0
2006-05-12 15:20:00,34.0,34.05,34.0,34.02,21700.0,33.0568,33.1055,33.0568,33.0763,21700.0
2006-05-12 15:25:00,34.02,34.02,33.93,33.94,26700.0,33.0763,33.0763,32.9888,32.9985,26700.0
2006-05-12 15:30:00,33.94,33.94,33.8,33.8,18000.0,32.9985,32.9985,32.8624,32.8624,18000.0
2006-05-12 15:35:00,33.81,33.88,33.8,33.85,28800.0,32.8721,32.9402,32.8624,32.911,28800.0
2006-05-12 15:40:00,33.85,33.88,33.85,33.86,23700.0,32.911,32.9402,32.911,32.9207,23700.0
2006-05-12 15:45:00,33.86,33.88,33.84,33.85,35300.0,32.9207,32.9402,32.9013,32.911,35300.0
2006-05-12 15:50:00,33.84,33.87,33.8,33.8,32600.0,32.9013,32.9304,32.8624,32.8624,32600.0
2006-05-12 15:55:00,33.8,33.84,33.8,33.84,28000.0,32.8624,32.9013,32.8624,32.9013,28000.0
2006-05-15 09:30:00,33.63,33.73,33.6,33.72,13700.0,32.6971,32.7943,32.6679,32.7846,13700.0
2006-05-15 09:35:00,33.7,33.72,33.5,33.53,14400.0,32.7652,32.7846,32.5707,32.5999,14400.0
2006-05-15 09:40:00,33.51,33.75,33.45,33.59,30100.0,32.5804,32.8138,32.5221,32.6582,30100.0
2006-05-15 09:45:00,33.59,33.63,33.55,33.59,19200.0,32.6582,32.6971,32.6193,32.6582,19200.0
2006-05-15 09:50:00,33.59,33.59,33.51,33.51,17600.0,32.6582,32.6582,32.5804,32.5804,17600.0
2006-05-15 09:55:00,33.51,33.57,33.47,33.51,16500.0,32.5804,32.6388,32.5415,32.5804,16500.0
2006-05-15 10:00:00,33.51,33.52,33.43,33.52,22900.0,32.5804,32.5902,32.5027,32.5902,22900.0
2006-05-15 10:05:00,33.53,33.53,33.41,33.44,15200.0,32.5999,32.5999,32.4832,32.5124,15200.0
2006-05-15 10:10:00,33.48,33.48,33.4,33.44,14500.0,32.5513,32.5513,32.4735,32.5124,14500.0
2006-05-15 10:15:00,33.44,33.57,33.44,33.56,10000.0,32.5124,32.6388,32.5124,32.629,10000.0
2006-05-15 10:20:00,33.56,33.57,33.44,33.49,8000.0,32.629,32.6388,32.5124,32.561,8000.0
2006-05-15 10:25:00,33.49,33.55,33.47,33.55,9800.0,32.561,32.6193,32.5415,32.6193,9800.0
2006-05-15 10:30:00,33.52,33.6,33.49,33.6,14400.0,32.5902,32.6679,32.561,32.6679,14400.0
2006-05-15 10:35:00,33.59,33.69,33.54,33.61,39400.0,32.6582,32.7554,32.6096,32.6777,39400.0
2006-05-15 10:40:00,33.61,33.65,33.5,33.53,6300.0,32.6777,32.7166,32.5707,32.5999,6300.0
2006-05-15 10:45:00,33.52,33.54,33.49,33.52,5200.0,32.5902,32.6096,32.561,32.5902,5200.0
2006-05-15 10:50:00,33.52,33.59,33.52,33.56,3800.0,32.5902,32.6582,32.5902,32.629,3800.0
2006-05-15 10:55:00,33.58,33.58,33.48,33.52,4900.0,32.6485,32.6485,32.5513,32.5902,4900.0
2006-05-15 11:00:00,33.47,33.59,33.47,33.57,7900.0,32.5415,32.6582,32.5415,32.6388,7900.0
2006-05-15 11:05:00,33.58,33.65,33.53,33.53,7700.0,32.6485,32.7166,32.5999,32.5999,7700.0
2006-05-15 11:10:00,33.53,33.59,33.51,33.59,4300.0,32.5999,32.6582,32.5804,32.6582,4300.0
2006-05-15 11:15:00,33.59,33.6,33.52,33.6,2600.0,32.6582,32.6679,32.5902,32.6679,2600.0
2006-05-15 11:20:00,33.58,33.58,33.5,33.5,6800.0,32.6485,32.6485,32.5707,32.5707,6800.0
2006-05-15 11:25:00,33.51,33.55,33.47,33.55,5600.0,32.5804,32.6193,32.5415,32.6193,5600.0
2006-05-15 11:30:00,33.52,33.55,33.5,33.5,8100.0,32.5902,32.6193,32.5707,32.5707,8100.0
2006-05-15 11:35:00,33.5,33.5,33.41,33.43,8700.0,32.5707,32.5707,32.4832,32.5027,8700.0
2006-05-15 11:40:00,33.44,33.5,33.44,33.47,3600.0,32.5124,32.5707,32.5124,32.5415,3600.0
2006-05-15 11:45:00,33.46,33.48,33.43,33.48,4200.0,32.5318,32.5513,32.5027,32.5513,4200.0
2006-05-15 11:50:00,33.47,33.5,33.46,33.49,1300.0,32.5415,32.5707,32.5318,32.561,1300.0
2006-05-15 11:55:00,33.5,33.51,33.47,33.51,1200.0,32.5707,32.5804,32.5415,32.5804,1200.0
2006-05-15 12:00:00,33.5,33.51,33.47,33.48,3700.0,32.5707,32.5804,32.5415,32.5513,3700.0
2006-05-15 12:05:00,33.48,33.5,33.48,33.5,3600.0,32.5513,32.5707,32.5513,32.5707,3600.0
2006-05-15 12:10:00,33.5,33.51,33.46,33.46,6800.0,32.5707,32.5804,32.5318,32.5318,6800.0
2006-05-15 12:15:00,33.47,33.49,33.44,33.45,3200.0,32.5415,32.561,32.5124,32.5221,3200.0
2006-05-15 12:20:00,33.46,33.48,33.3,33.31,7800.0,32.5318,32.5513,32.3763,32.386,7800.0
2006-05-15 12:25:00,33.31,33.41,33.3,33.41,6500.0,32.386,32.4832,32.3763,32.4832,6500.0
2006-05-15 12:30:00,33.44,33.5,33.44,33.5,3500.0,32.5124,32.5707,32.5124,32.5707,3500.0
2006-05-15 12:35:00,33.51,33.53,33.47,33.49,4600.0,32.5804,32.5999,32.5415,32.561,4600.0
2006-05-15 12:40:00,33.49,33.5,33.35,33.4,86500.0,32.561,32.5707,32.4249,32.4735,86500.0
2006-05-15 12:45:00,33.4,33.4,33.35,33.35,3900.0,32.4735,32.4735,32.4249,32.4249,3900.0
2006-05-15 12:50:00,33.36,33.36,33.33,33.36,29600.0,32.4346,32.4346,32.4054,32.4346,29600.0
2006-05-15 12:55:00,33.4,33.51,33.4,33.51,3700.0,32.4735,32.5804,32.4735,32.5804,3700.0
2006-05-15 13:00:00,33.5,33.54,33.45,33.5,3700.0,32.5707,32.6096,32.5221,32.5707,3700.0
2006-05-15 13:05:00,33.5,33.5,33.41,33.43,5500.0,32.5707,32.5707,32.4832,32.5027,5500.0
2006-05-15 13:10:00,33.42,33.42,33.36,33.39,3900.0,32.4929,32.4929,32.4346,32.4638,3900.0
2006-05-15 13:15:00,33.39,33.47,33.39,33.39,14400.0,32.4638,32.5415,32.4638,32.4638,14400.0
2006-05-15 13:20:00,33.4,33.4,33.31,33.31,9700.0,32.4735,32.4735,32.386,32.386,9700.0
2006-05-15 13:25:00,33.31,33.31,33.25,33.3,7900.0,32.386,32.386,32.3276,32.3763,7900.0
2006-05-15 13:30:00,33.29,33.38,33.28,33.38,11000.0,32.3665,32.454,32.3568,32.454,11000.0
2006-05-15 13:35:00,33.38,33.38,33.35,33.36,3700.0,32.454,32.454,32.4249,32.4346,3700.0
2006-05-15 13:40:00,33.35,33.49,33.35,33.45,6100.0,32.4249,32.561,32.4249,32.5221,6100.0
2006-05-15 13:45:00,33.43,33.43,33.37,33.38,1700.0,32.5027,32.5027,32.4443,32.454,1700.0
2006-05-15 13:50:00,33.35,33.36,33.21,33.22,18400.0,32.4249,32.4346,32.2888,32.2985,18400.0
2006-05-15 13:55:00,33.2,33.21,33.15,33.15,9900.0,32.279,32.2888,32.2304,32.2304,9900.0
2006-05-15 14:00:00,33.13,33.18,33.13,33.18,5400.0,32.211,32.2596,32.211,32.2596,5400.0
2006-05-15 14:05:00,33.18,33.26,33.18,33.22,5100.0,32.2596,32.3374,32.2596,32.2985,5100.0
2006-05-15 14:10:00,33.21,33.25,33.17,33.22,11700.0,32.2888,32.3276,32.2499,32.2985,11700.0
2006-05-15 14:15:00,33.23,33.23,33.14,33.19,7000.0,32.3082,32.3082,32.2207,32.2693,7000.0
2006-05-15 14:20:00,33.17,33.24,33.17,33.24,6700.0,32.2499,32.3179,32.2499,32.3179,6700.0
2006-05-15 14:25:00,33.24,33.33,33.24,33.3,5200.0,32.3179,32.4054,32.3179,32.3763,5200.0
2006-05-15 14:30:00,33.3,33.4,33.29,33.4,8900.0,32.3763,32.4735,32.3665,32.4735,8900.0
2006-05-15 14:35:00,33.39,33.39,33.31,33.32,4400.0,32.4638,32.4638,32.386,32.3957,4400.0
2006-05-15 14:40:00,33.31,33.31,33.22,33.23,6300.0,32.386,32.386,32.2985,32.3082,6300.0
2006-05-15 14:45:00,33.22,33.22,33.14,33.14,6400.0,32.2985,32.2985,32.2207,32.2207,6400.0
2006-05-15 14:50:00,33.14,33.19,33.12,33.19,8500.0,32.2207,32.2693,32.2013,32.2693,8500.0
2006-05-15 14:55:00,33.17,33.18,33.13,33.17,9800.0,32.2499,32.2596,32.211,32.2499,9800.0
2006-05-15 15:00:00,33.15,33.19,33.15,33.17,3400.0,32.2304,32.2693,32.2304,32.2499,3400.0
2006-05-15 15:05:00,33.18,33.19,33.16,33.19,8900.0,32.2596,32.2693,32.2401,32.2693,8900.0
2006-05-15 15:10:00,33.18,33.37,33.18,33.37,12100.0,32.2596,32.4443,32.2596,32.4443,12100.0
2006-05-15 15:15:00,33.37,33.5,33.35,33.5,9500.0,32.4443,32.5707,32.4249,32.5707,9500.0
2006-05-15 15:20:00,33.5,33.5,33.42,33.44,7700.0,32.5707,32.5707,32.4929,32.5124,7700.0
2006-05-15 15:25:00,33.44,33.44,33.35,33.38,8100.0,32.5124,32.5124,32.4249,32.454,8100.0
2006-05-15 15:30:00,33.35,33.43,33.35,33.43,151600.0,32.4249,32.5027,32.4249,32.5027,151600.0
2006-05-15 15:35:00,33.44,33.45,33.4,33.44,7500.0,32.5124,32.5221,32.4735,32.5124,7500.0
2006-05-15 15:40:00,33.44,33.45,33.43,33.45,13000.0,32.5124,32.5221,32.5027,32.5221,13000.0
2006-05-15 15:45:00,33.45,33.54,33.41,33.41,22200.0,32.5221,32.6096,32.4832,32.4832,22200.0
2006-05-15 15:50:00,33.44,33.47,33.44,33.46,10300.0,32.5124,32.5415,32.5124,32.5318,10300.0
2006-05-15 15:55:00,33.45,33.46,33.42,33.44,17600.0,32.5221,32.5318,32.4929,32.5124,17600.0
2006-05-16 09:30:00,33.55,33.57,33.4,33.41,5200.0,32.6193,32.6388,32.4735,32.4832,5200.0
2006-05-16 09:35:00,33.49,33.73,33.49,33.73,5900.0,32.561,32.7943,32.561,32.7943,5900.0
2006-05-16 09:40:00,33.73,33.87,33.72,33.81,8600.0,32.7943,32.9304,32.7846,32.8721,8600.0
2006-05-16 09:45:00,33.82,33.86,33.76,33.86,8100.0,32.8818,32.9207,32.8235,32.9207,8100.0
2006-05-16 09:50:00,33.82,34.0,33.82,34.0,5500.0,32.8818,33.0568,32.8818,33.0568,5500.0
2006-05-16 09:55:00,34.0,34.08,34.0,34.05,4400.0,33.0568,33.1346,33.0568,33.1055,4400.0
2006-05-16 10:00:00,34.05,34.06,33.98,33.99,16900.0,33.1055,33.1152,33.0374,33.0471,16900.0
2006-05-16 10:05:00,33.94,33.96,33.84,33.89,5300.0,32.9985,33.018,32.9013,32.9499,5300.0
2006-05-16 10:10:00,33.89,33.91,33.78,33.79,17700.0,32.9499,32.9693,32.8429,32.8527,17700.0
2006-05-16 10:15:00,33.8,33.82,33.76,33.8,15000.0,32.8624,32.8818,32.8235,32.8624,15000.0
2006-05-16 10:20:00,33.81,33.9,33.81,33.9,6000.0,32.8721,32.9596,32.8721,32.9596,6000.0
2006-05-16 10:25:00,33.9,33.96,33.89,33.89,7200.0,32.9596,33.018,32.9499,32.9499,7200.0
2006-05-16 10:30:00,33.88,33.93,33.83,33.92,7700.0,32.9402,32.9888,32.8916,32.9791,7700.0
2006-05-16 10:35:00,33.92,33.92,33.75,33.76,9000.0,32.9791,32.9791,32.8138,32.8235,9000.0
2006-05-16 10:40:00,33.75,33.79,33.73,33.78,8400.0,32.8138,32.8527,32.7943,32.8429,8400.0
2006-05-16 10:45:00,33.78,33.78,33.74,33.78,7600.0,32.8429,32.8429,32.8041,32.8429,7600.0
2006-05-16 10:50:00,33.78,33.78,33.75,33.75,7200.0,32.8429,32.8429,32.8138,32.8138,7200.0
2006-05-16 10:55:00,33.74,33.74,33.66,33.68,4100.0,32.8041,32.8041,32.7263,32.7457,4100.0
2006-05-16 11:00:00,33.68,33.68,33.62,33.63,9200.0,32.7457,32.7457,32.6874,32.6971,9200.0
2006-05-16 11:05:00,33.63,33.63,33.56,33.58,4000.0,32.6971,32.6971,32.629,32.6485,4000.0
2006-05-16 11:10:00,33.57,33.57,33.37,33.37,117800.0,32.6388,32.6388,32.4443,32.4443,117800.0
2006-05-16 11:15:00,33.36,33.36,33.31,33.35,9400.0,32.4346,32.4346,32.386,32.4249,9400.0
2006-05-16 11:20:00,33.33,33.36,33.31,33.36,4600.0,32.4054,32.4346,32.386,32.4346,4600.0
2006-05-16 11:25:00,33.35,33.53,33.35,33.53,12400.0,32.4249,32.5999,32.4249,32.5999,12400.0
2006-05-16 11:30:00,33.51,33.52,33.48,33.51,6400.0,32.5804,32.5902,32.5513,32.5804,6400.0
2006-05-16 11:35:00,33.51,33.51,33.49,33.49,3500.0,32.5804,32.5804,32.561,32.561,3500.0
2006-05-16 11:40:00,33.49,33.49,33.32,33.32,21900.0,32.561,32.561,32.3957,32.3957,21900.0
2006-05-16 11:45:00,33.32,33.32,33.28,33.31,9500.0,32.3957,32.3957,32.3568,32.386,9500.0
2006-05-16 11:50:00,33.31,33.4,33.31,33.4,8000.0,32.386,32.4735,32.386,32.4735,8000.0
2006-05-16 11:55:00,33.4,33.43,33.37,33.39,10800.0,32.4735,32.5027,32.4443,32.4638,10800.0
2006-05-16 12:00:00,33.4,33.4,33.37,33.38,5500.0,32.4735,32.4735,32.4443,32.454,5500.0
2006-05-16 12:05:00,33.38,33.38,33.35,33.35,7000.0,32.454,32.454,32.4249,32.4249,7000.0
2006-05-16 12:10:00,33.35,33.35,33.29,33.31,13000.0,32.4249,32.4249,32.3665,32.386,13000.0
2006-05-16 12:15:00,33.31,33.32,33.3,33.31,5800.0,32.386,32.3957,32.3763,32.386,5800.0
2006-05-16 12:20:00,33.31,33.31,33.22,33.22,8000.0,32.386,32.386,32.2985,32.2985,8000.0
2006-05-16 12:25:00,33.22,33.25,33.15,33.25,8900.0,32.2985,32.3276,32.2304,32.3276,8900.0
2006-05-16 12:30:00,33.28,33.28,33.25,33.25,3800.0,32.3568,32.3568,32.3276,32.3276,3800.0
2006-05-16 12:35:00,33.28,33.35,33.28,33.35,7300.0,32.3568,32.4249,32.3568,32.4249,7300.0
2006-05-16 12:40:00,33.35,33.36,33.31,33.32,2600.0,32.4249,32.4346,32.386,32.3957,2600.0
2006-05-16 12:45:00,33.32,33.38,33.31,33.38,7800.0,32.3957,32.454,32.386,32.454,7800.0
2006-05-16 12:50:00,33.38,33.42,33.38,33.41,3200.0,32.454,32.4929,32.454,32.4832,3200.0
2006-05-16 12:55:00,33.42,33.42,33.35,33.39,12000.0,32.4929,32.4929,32.4249,32.4638,12000.0
2006-05-16 13:00:00,33.41,33.44,33.35,33.44,13500.0,32.4832,32.5124,32.4249,32.5124,13500.0
2006-05-16 13:05:00,33.43,33.52,33.42,33.52,10400.0,32.5027,32.5902,32.4929,32.5902,10400.0
2006-05-16 13:10:00,33.53,33.54,33.5,33.54,7600.0,32.5999,32.6096,32.5707,32.6096,7600.0
2006-05-16 13:15:00,33.54,33.58,33.53,33.56,8400.0,32.6096,32.6485,32.5999,32.629,8400.0
2006-05-16 13:20:00,33.55,33.56,33.52,33.54,13200.0,32.6193,32.629,32.5902,32.6096,13200.0
2006-05-16 13:25:00,33.54,33.54,33.51,33.54,6100.0,32.6096,32.6096,32.5804,32.6096,6100.0
2006-05-16 13:30:00,33.54,33.56,33.54,33.56,26400.0,32.6096,32.629,32.6096,32.629,26400.0
2006-05-16 13:35:00,33.58,33.71,33.58,33.68,15400.0,32.6485,32.7749,32.6485,32.7457,15400.0
2006-05-16 13:40:00,33.69,33.69,33.61,33.61,4400.0,32.7554,32.7554,32.6777,32.6777,4400.0
2006-05-16 13:45:00,33.62,33.63,33.6,33.6,6100.0,32.6874,32.6971,32.6679,32.6679,6100.0
2006-05-16 13:50:00,33.61,33.67,33.61,33.67,6800.0,32.6777,32.736,32.6777,32.736,6800.0
2006-05-16 13:55:00,33.67,33.72,33.67,33.71,7600.0,32.736,32.7846,32.736,32.7749,7600.0
2006-05-16 14:00:00,33.71,33.72,33.67,33.67,8400.0,32.7749,32.7846,32.736,32.736,8400.0
2006-05-16 14:05:00,33.67,33.75,33.65,33.65,12200.0,32.736,32.8138,32.7166,32.7166,12200.0
2006-05-16 14:10:00,33.7,33.76,33.7,33.75,7900.0,32.7652,32.8235,32.7652,32.8138,7900.0
2006-05-16 14:15:00,33.75,33.79,33.75,33.78,2800.0,32.8138,32.8527,32.8138,32.8429,2800.0
2006-05-16 14:20:00,33.78,33.83,33.77,33.83,4700.0,32.8429,32.8916,32.8332,32.8916,4700.0
2006-05-16 14:25:00,33.82,33.82,33.78,33.79,3800.0,32.8818,32.8818,32.8429,32.8527,3800.0
2006-05-16 14:30:00,33.82,33.87,33.82,33.86,4300.0,32.8818,32.9304,32.8818,32.9207,4300.0
2006-05-16 14:35:00,33.87,33.87,33.84,33.84,8500.0,32.9304,32.9304,32.9013,32.9013,8500.0
2006-05-16 14:40:00,33.84,33.84,33.75,33.76,9800.0,32.9013,32.9013,32.8138,32.8235,9800.0
2006-05-16 14:45:00,33.73,33.74,33.64,33.68,6300.0,32.7943,32.8041,32.7068,32.7457,6300.0
2006-05-16 14:50:00,33.68,33.7,33.68,33.68,2200.0,32.7457,32.7652,32.7457,32.7457,2200.0
2006-05-16 14:55:00,33.67,33.67,33.6,33.6,4200.0,32.736,32.736,32.6679,32.6679,4200.0
2006-05-16 15:00:00,33.61,33.64,33.6,33.64,4700.0,32.6777,32.7068,32.6679,32.7068,4700.0
2006-05-16 15:05:00,33.64,33.64,33.61,33.64,6500.0,32.7068,32.7068,32.6777,32.7068,6500.0
2006-05-16 15:10:00,33.63,33.63,33.59,33.59,4800.0,32.6971,32.6971,32.6582,32.6582,4800.0
2006-05-16 15:15:00,33.58,33.58,33.5,33.52,3000.0,32.6485,32.6485,32.5707,32.5902,3000.0
2006-05-16 15:20:00,33.53,33.56,33.52,33.56,4000.0,32.5999,32.629,32.5902,32.629,4000.0
2006-05-16 15:25:00,33.56,33.59,33.54,33.58,4000.0,32.629,32.6582,32.6096,32.6485,4000.0
2006-05-16 15:30:00,33.58,33.62,33.57,33.57,13300.0,32.6485,32.6874,32.6388,32.6388,13300.0
2006-05-16 15:35:00,33.57,33.57,33.53,33.53,5900.0,32.6388,32.6388,32.5999,32.5999,5900.0
2006-05-16 15:40:00,33.54,33.58,33.52,33.52,6800.0,32.6096,32.6485,32.5902,32.5902,6800.0
2006-05-16 15:45:00,33.53,33.53,33.47,33.48,5500.0,32.5999,32.5999,32.5415,32.5513,5500.0
2006-05-16 15:50:00,33.48,33.5,33.44,33.44,22600.0,32.5513,32.5707,32.5124,32.5124,22600.0
2006-05-16 15:55:00,33.43,33.49,33.42,33.42,25000.0,32.5027,32.561,32.4929,32.4929,25000.0
2006-05-17 09:30:00,33.17,33.25,33.17,33.25,9200.0,32.2499,32.3276,32.2499,32.3276,9200.0
2006-05-17 09:35:00,33.28,33.32,33.26,33.28,4400.0,32.3568,32.3957,32.3374,32.3568,4400.0
2006-05-17 09:40:00,33.23,33.34,33.17,33.31,4800.0,32.3082,32.4152,32.2499,32.386,4800.0
2006-05-17 09:45:00,33.27,33.31,33.2,33.25,6200.0,32.3471,32.386,32.279,32.3276,6200.0
2006-05-17 09:50:00,33.29,33.43,33.24,33.28,6200.0,32.3665,32.5027,32.3179,32.3568,6200.0
2006-05-17 09:55:00,33.25,33.3,33.19,33.2,6300.0,32.3276,32.3763,32.2693,32.279,6300.0
2006-05-17 10:00:00,33.2,33.28,33.19,33.21,5000.0,32.279,32.3568,32.2693,32.2888,5000.0
2006-05-17 10:05:00,33.16,33.29,33.16,33.2,15900.0,32.2401,32.3665,32.2401,32.279,15900.0
2006-05-17 10:10:00,33.23,33.3,33.2,33.27,6700.0,32.3082,32.3763,32.279,32.3471,6700.0
2006-05-17 10:15:00,33.25,33.26,33.17,33.2,11000.0,32.3276,32.3374,32.2499,32.279,11000.0
2006-05-17 10:20:00,33.21,33.22,33.16,33.16,7100.0,32.2888,32.2985,32.2401,32.2401,7100.0
2006-05-17 10:25:00,33.16,33.23,33.07,33.07,14000.0,32.2401,32.3082,32.1526,32.1526,14000.0
2006-05-17 10:30:00,33.07,33.11,33.05,33.09,18700.0,32.1526,32.1915,32.1332,32.1721,18700.0
2006-05-17 10:35:00,33.05,33.09,33.03,33.03,5300.0,32.1332,32.1721,32.1138,32.1138,5300.0
2006-05-17 10:40:00,33.03,33.14,33.0,33.14,5800.0,32.1138,32.2207,32.0846,32.2207,5800.0
2006-05-17 10:45:00,33.07,33.12,33.03,33.12,9200.0,32.1526,32.2013,32.1138,32.2013,9200.0
2006-05-17 10:50:00,33.11,33.13,33.0,33.03,19200.0,32.1915,32.211,32.0846,32.1138,19200.0
2006-05-17 10:55:00,33.04,33.09,33.03,33.05,2000.0,32.1235,32.1721,32.1138,32.1332,2000.0
2006-05-17 11:00:00,33.02,33.04,32.85,32.9,27600.0,32.104,32.1235,31.9387,31.9874,27600.0
2006-05-17 11:05:00,32.88,32.93,32.85,32.87,16500.0,31.9679,32.0165,31.9387,31.9582,16500.0
2006-05-17 11:10:00,32.87,32.88,32.72,32.73,14300.0,31.9582,31.9679,31.8123,31.8221,14300.0
2006-05-17 11:15:00,32.72,32.72,32.67,32.68,20100.0,31.8123,31.8123,31.7637,31.7735,20100.0
2006-05-17 11:20:00,32.68,32.83,32.68,32.82,11600.0,31.7735,31.9193,31.7735,31.9096,11600.0
2006-05-17 11:25:00,32.83,32.84,32.58,32.58,4800.0,31.9193,31.929,31.6762,31.6762,4800.0
2006-05-17 11:30:00,32.57,32.63,32.47,32.47,8700.0,31.6665,31.7248,31.5693,31.5693,8700.0
2006-05-17 11:35:00,32.42,32.42,32.3,32.35,23000.0,31.5207,31.5207,31.404,31.4526,23000.0
2006-05-17 11:40:00,32.34,32.37,32.25,32.37,17500.0,31.4429,31.4721,31.3554,31.4721,17500.0
2006-05-17 11:45:00,32.38,32.41,32.34,32.34,7200.0,31.4818,31.5109,31.4429,31.4429,7200.0
2006-05-17 11:50:00,32.35,32.44,32.35,32.42,7900.0,31.4526,31.5401,31.4526,31.5207,7900.0
2006-05-17 11:55:00,32.42,32.48,32.41,32.41,7600.0,31.5207,31.579,31.5109,31.5109,7600.0
2006-05-17 12:00:00,32.42,32.48,32.42,32.47,4700.0,31.5207,31.579,31.5207,31.5693,4700.0
2006-05-17 12:05:00,32.47,32.56,32.46,32.55,8000.0,31.5693,31.6568,31.5596,31.6471,8000.0
2006-05-17 12:10:00,32.56,32.7,32.56,32.7,4500.0,31.6568,31.7929,31.6568,31.7929,4500.0
2006-05-17 12:15:00,32.7,32.75,32.7,32.72,8200.0,31.7929,31.8415,31.7929,31.8123,8200.0
2006-05-17 12:20:00,32.72,32.72,32.7,32.7,900.0,31.8123,31.8123,31.7929,31.7929,900.0
2006-05-17 12:25:00,32.68,32.68,32.61,32.63,7500.0,31.7735,31.7735,31.7054,31.7248,7500.0
2006-05-17 12:30:00,32.64,32.69,32.64,32.69,9200.0,31.7346,31.7832,31.7346,31.7832,9200.0
2006-05-17 12:35:00,32.69,32.7,32.68,32.7,5300.0,31.7832,31.7929,31.7735,31.7929,5300.0
2006-05-17 12:40:00,32.7,32.73,32.7,32.71,4500.0,31.7929,31.8221,31.7929,31.8026,4500.0
2006-05-17 12:45:00,32.69,32.73,32.67,32.69,2700.0,31.7832,31.8221,31.7637,31.7832,2700.0
2006-05-17 12:50:00,32.69,32.7,32.63,32.68,5500.0,31.7832,31.7929,31.7248,31.7735,5500.0
2006-05-17 12:55:00,32.68,32.68,32.66,32.68,3800.0,31.7735,31.7735,31.754,31.7735,3800.0
2006-05-17 13:00:00,32.68,32.8,32.68,32.69,22100.0,31.7735,31.8901,31.7735,31.7832,22100.0
2006-05-17 13:05:00,32.68,32.68,32.63,32.63,1200.0,31.7735,31.7735,31.7248,31.7248,1200.0
2006-05-17 13:10:00,32.64,32.64,32.55,32.57,5100.0,31.7346,31.7346,31.6471,31.6665,5100.0
2006-05-17 13:15:00,32.58,32.58,32.44,32.48,6800.0,31.6762,31.6762,31.5401,31.579,6800.0
2006-05-17 13:20:00,32.48,32.53,32.47,32.52,8500.0,31.579,31.6276,31.5693,31.6179,8500.0
2006-05-17 13:25:00,32.53,32.53,32.43,32.47,7200.0,31.6276,31.6276,31.5304,31.5693,7200.0
2006-05-17 13:30:00,32.47,32.54,32.47,32.53,4000.0,31.5693,31.6373,31.5693,31.6276,4000.0
2006-05-17 13:35:00,32.56,32.57,32.51,32.57,2500.0,31.6568,31.6665,31.6082,31.6665,2500.0
2006-05-17 13:40:00,32.54,32.58,32.52,32.57,3400.0,31.6373,31.6762,31.6179,31.6665,3400.0
2006-05-17 13:45:00,32.55,32.59,32.55,32.59,7300.0,31.6471,31.686,31.6471,31.686,7300.0
2006-05-17 13:50:00,32.59,32.69,32.59,32.68,7400.0,31.686,31.7832,31.686,31.7735,7400.0
2006-05-17 13:55:00,32.67,32.68,32.66,32.66,3400.0,31.7637,31.7735,31.754,31.754,3400.0
2006-05-17 14:00:00,32.65,32.65,32.56,32.59,3300.0,31.7443,31.7443,31.6568,31.686,3300.0
2006-05-17 14:05:00,32.59,32.61,32.53,32.54,7400.0,31.686,31.7054,31.6276,31.6373,7400.0
2006-05-17 14:10:00,32.52,32.54,32.5,32.51,6000.0,31.6179,31.6373,31.5985,31.6082,6000.0
2006-05-17 14:15:00,32.51,32.51,32.32,32.37,12700.0,31.6082,31.6082,31.4234,31.4721,12700.0
2006-05-17 14:20:00,32.37,32.45,32.35,32.37,17400.0,31.4721,31.5498,31.4526,31.4721,17400.0
2006-05-17 14:25:00,32.39,32.45,32.39,32.45,6600.0,31.4915,31.5498,31.4915,31.5498,6600.0
2006-05-17 14:30:00,32.45,32.48,32.4,32.4,5700.0,31.5498,31.579,31.5012,31.5012,5700.0
2006-05-17 14:35:00,32.41,32.44,32.3,32.35,4900.0,31.5109,31.5401,31.404,31.4526,4900.0
2006-05-17 14:40:00,32.33,32.39,32.33,32.37,2400.0,31.4332,31.4915,31.4332,31.4721,2400.0
2006-05-17 14:45:00,32.35,32.37,32.25,32.25,11600.0,31.4526,31.4721,31.3554,31.3554,11600.0
2006-05-17 14:50:00,32.22,32.26,32.2,32.25,8600.0,31.3262,31.3651,31.3068,31.3554,8600.0
2006-05-17 14:55:00,32.25,32.29,32.24,32.25,5500.0,31.3554,31.3943,31.3457,31.3554,5500.0
2006-05-17 15:00:00,32.25,32.29,32.24,32.29,7700.0,31.3554,31.3943,31.3457,31.3943,7700.0
2006-05-17 15:05:00,32.29,32.32,32.28,32.29,12200.0,31.3943,31.4234,31.3846,31.3943,12200.0
2006-05-17 15:10:00,32.29,32.3,32.15,32.17,20400.0,31.3943,31.404,31.2582,31.2776,20400.0
2006-05-17 15:15:00,32.17,32.22,32.1,32.22,33300.0,31.2776,31.3262,31.2095,31.3262,33300.0
2006-05-17 15:20:00,32.15,32.15,32.0,32.0,39500.0,31.2582,31.2582,31.1123,31.1123,39500.0
2006-05-17 15:25:00,32.0,32.01,31.97,31.99,59600.0,31.1123,31.122,31.0832,31.1026,59600.0
2006-05-17 15:30:00,31.99,32.0,31.93,31.98,61200.0,31.1026,31.1123,31.0443,31.0929,61200.0
2006-05-17 15:35:00,31.98,32.01,31.9,31.98,66500.0,31.0929,31.122,31.0151,31.0929,66500.0
2006-05-17 15:40:00,31.99,32.01,31.97,31.99,23900.0,31.1026,31.122,31.0832,31.1026,23900.0
2006-05-17 15:45:00,31.98,32.02,31.91,32.0,54400.0,31.0929,31.1318,31.0248,31.1123,54400.0
2006-05-17 15:50:00,32.0,32.01,31.99,32.0,28600.0,31.1123,31.122,31.1026,31.1123,28600.0
2006-05-17 15:55:00,31.99,32.02,31.99,32.02,45800.0,31.1026,31.1318,31.1026,31.1318,45800.0
2006-05-18 09:30:00,31.98,32.2,31.95,32.19,16400.0,31.0929,31.3068,31.0637,31.2971,16400.0
2006-05-18 09:35:00,32.2,32.21,32.02,32.02,4600.0,31.3068,31.3165,31.1318,31.1318,4600.0
2006-05-18 09:40:00,32.03,32.14,32.0,32.13,17200.0,31.1415,31.2484,31.1123,31.2387,17200.0
2006-05-18 09:45:00,32.06,32.15,32.06,32.15,6800.0,31.1707,31.2582,31.1707,31.2582,6800.0
2006-05-18 09:50:00,32.14,32.15,32.06,32.12,5800.0,31.2484,31.2582,31.1707,31.229,5800.0
2006-05-18 09:55:00,32.14,32.15,32.12,32.15,6400.0,31.2484,31.2582,31.229,31.2582,6400.0
2006-05-18 10:00:00,32.18,32.4,32.18,32.3,18900.0,31.2873,31.5012,31.2873,31.404,18900.0
2006-05-18 10:05:00,32.28,32.29,32.25,32.28,7900.0,31.3846,31.3943,31.3554,31.3846,7900.0
2006-05-18 10:10:00,32.28,32.3,32.25,32.27,13100.0,31.3846,31.404,31.3554,31.3748,13100.0
2006-05-18 10:15:00,32.28,32.28,32.23,32.28,11000.0,31.3846,31.3846,31.3359,31.3846,11000.0
2006-05-18 10:20:00,32.28,32.33,32.26,32.26,8100.0,31.3846,31.4332,31.3651,31.3651,8100.0
2006-05-18 10:25:00,32.3,32.32,32.2,32.2,11400.0,31.404,31.4234,31.3068,31.3068,11400.0
2006-05-18 10:30:00,32.23,32.28,32.14,32.16,25800.0,31.3359,31.3846,31.2484,31.2679,25800.0
2006-05-18 10:35:00,32.15,32.24,32.15,32.24,8100.0,31.2582,31.3457,31.2582,31.3457,8100.0
2006-05-18 10:40:00,32.24,32.24,32.19,32.23,1900.0,31.3457,31.3457,31.2971,31.3359,1900.0
2006-05-18 10:45:00,32.19,32.24,32.18,32.23,5500.0,31.2971,31.3457,31.2873,31.3359,5500.0
2006-05-18 10:50:00,32.23,32.25,32.2,32.25,3900.0,31.3359,31.3554,31.3068,31.3554,3900.0
2006-05-18 10:55:00,32.24,32.25,32.23,32.24,2600.0,31.3457,31.3554,31.3359,31.3457,2600.0
2006-05-18 11:00:00,32.25,32.25,32.2,32.2,4100.0,31.3554,31.3554,31.3068,31.3068,4100.0
2006-05-18 11:05:00,32.2,32.23,32.17,32.18,14900.0,31.3068,31.3359,31.2776,31.2873,14900.0
2006-05-18 11:10:00,32.18,32.2,32.18,32.2,21600.0,31.2873,31.3068,31.2873,31.3068,21600.0
2006-05-18 11:15:00,32.19,32.21,32.18,32.2,4200.0,31.2971,31.3165,31.2873,31.3068,4200.0
2006-05-18 11:20:00,32.17,32.22,32.17,32.22,4000.0,31.2776,31.3262,31.2776,31.3262,4000.0
2006-05-18 11:25:00,32.24,32.39,32.22,32.34,8400.0,31.3457,31.4915,31.3262,31.4429,8400.0
2006-05-18 11:30:00,32.35,32.38,32.33,32.38,6000.0,31.4526,31.4818,31.4332,31.4818,6000.0
2006-05-18 11:35:00,32.37,32.4,32.31,32.4,8700.0,31.4721,31.5012,31.4137,31.5012,8700.0
2006-05-18 11:40:00,32.39,32.44,32.38,32.44,7700.0,31.4915,31.5401,31.4818,31.5401,7700.0
2006-05-18 11:45:00,32.46,32.46,32.42,32.43,2200.0,31.5596,31.5596,31.5207,31.5304,2200.0
2006-05-18 11:50:00,32.43,32.44,32.3,32.3,5800.0,31.5304,31.5401,31.404,31.404,5800.0
2006-05-18 11:55:00,32.3,32.34,32.3,32.3,3900.0,31.404,31.4429,31.404,31.404,3900.0
2006-05-18 12:00:00,32.3,32.4,32.25,32.37,10700.0,31.404,31.5012,31.3554,31.4721,10700.0
2006-05-18 12:05:00,32.37,32.42,32.36,32.42,6800.0,31.4721,31.5207,31.4623,31.5207,6800.0
2006-05-18 12:10:00,32.39,32.39,32.33,32.33,4100.0,31.4915,31.4915,31.4332,31.4332,4100.0
2006-05-18 12:15:00,32.38,32.41,32.26,32.26,2000.0,31.4818,31.5109,31.3651,31.3651,2000.0
2006-05-18 12:20:00,32.25,32.27,32.23,32.24,10000.0,31.3554,31.3748,31.3359,31.3457,10000.0
2006-05-18 12:25:00,32.21,32.34,32.21,32.34,3700.0,31.3165,31.4429,31.3165,31.4429,3700.0
2006-05-18 12:30:00,32.34,32.37,32.32,32.33,3300.0,31.4429,31.4721,31.4234,31.4332,3300.0
2006-05-18 12:35:00,32.33,32.36,32.29,32.3,5800.0,31.4332,31.4623,31.3943,31.404,5800.0
2006-05-18 12:40:00,32.3,32.34,32.3,32.34,1900.0,31.404,31.4429,31.404,31.4429,1900.0
2006-05-18 12:45:00,32.34,32.34,32.29,32.29,4000.0,31.4429,31.4429,31.3943,31.3943,4000.0
2006-05-18 12:50:00,32.3,32.32,32.29,32.31,1300.0,31.404,31.4234,31.3943,31.4137,1300.0
2006-05-18 12:55:00,32.32,32.35,32.3,32.34,5100.0,31.4234,31.4526,31.404,31.4429,5100.0
2006-05-18 13:00:00,32.31,32.34,32.29,32.34,2300.0,31.4137,31.4429,31.3943,31.4429,2300.0
2006-05-18 13:05:00,32.35,32.36,32.29,32.3,3900.0,31.4526,31.4623,31.3943,31.404,3900.0
2006-05-18 13:10:00,32.3,32.32,32.26,32.26,2800.0,31.404,31.4234,31.3651,31.3651,2800.0
2006-05-18 13:15:00,32.26,32.3,32.22,32.29,5700.0,31.3651,31.404,31.3262,31.3943,5700.0
2006-05-18 13:20:00,32.28,32.29,32.26,32.29,1900.0,31.3846,31.3943,31.3651,31.3943,1900.0
2006-05-18 13:25:00,32.28,32.31,32.26,32.28,2100.0,31.3846,31.4137,31.3651,31.3846,2100.0
2006-05-18 13:30:00,32.26,32.27,32.26,32.26,2100.0,31.3651,31.3748,31.3651,31.3651,2100.0
2006-05-18 13:35:00,32.27,32.27,32.22,32.27,4800.0,31.3748,31.3748,31.3262,31.3748,4800.0
2006-05-18 13:40:00,32.27,32.32,32.26,32.31,7900.0,31.3748,31.4234,31.3651,31.4137,7900.0
2006-05-18 13:45:00,32.31,32.34,32.26,32.29,6800.0,31.4137,31.4429,31.3651,31.3943,6800.0
2006-05-18 13:50:00,32.29,32.33,32.29,32.32,5500.0,31.3943,31.4332,31.3943,31.4234,5500.0
2006-05-18 13:55:00,32.33,32.34,32.26,32.26,6200.0,31.4332,31.4429,31.3651,31.3651,6200.0
2006-05-18 14:00:00,32.27,32.27,32.25,32.25,9700.0,31.3748,31.3748,31.3554,31.3554,9700.0
2006-05-18 14:05:00,32.24,32.24,32.17,32.17,5000.0,31.3457,31.3457,31.2776,31.2776,5000.0
2006-05-18 14:10:00,32.18,32.2,32.15,32.19,8900.0,31.2873,31.3068,31.2582,31.2971,8900.0
2006-05-18 14:15:00,32.2,32.25,32.19,32.24,5600.0,31.3068,31.3554,31.2971,31.3457,5600.0
2006-05-18 14:20:00,32.23,32.3,32.22,32.28,12100.0,31.3359,31.404,31.3262,31.3846,12100.0
2006-05-18 14:25:00,32.29,32.29,32.21,32.21,16800.0,31.3943,31.3943,31.3165,31.3165,16800.0
2006-05-18 14:30:00,32.2,32.23,32.2,32.23,3000.0,31.3068,31.3359,31.3068,31.3359,3000.0
2006-05-18 14:35:00,32.22,32.29,32.22,32.26,5400.0,31.3262,31.3943,31.3262,31.3651,5400.0
2006-05-18 14:40:00,32.27,32.27,32.21,32.21,6500.0,31.3748,31.3748,31.3165,31.3165,6500.0
2006-05-18 14:45:00,32.21,32.26,32.19,32.26,3600.0,31.3165,31.3651,31.2971,31.3651,3600.0
2006-05-18 14:50:00,32.26,32.29,32.23,32.24,5700.0,31.3651,31.3943,31.3359,31.3457,5700.0
2006-05-18 14:55:00,32.21,32.22,32.18,32.18,11900.0,31.3165,31.3262,31.2873,31.2873,11900.0
2006-05-18 15:00:00,32.2,32.2,32.14,32.15,5800.0,31.3068,31.3068,31.2484,31.2582,5800.0
2006-05-18 15:05:00,32.16,32.19,32.15,32.16,8300.0,31.2679,31.2971,31.2582,31.2679,8300.0
2006-05-18 15:10:00,32.13,32.18,32.13,32.16,10500.0,31.2387,31.2873,31.2387,31.2679,10500.0
2006-05-18 15:15:00,32.16,32.16,32.09,32.09,13100.0,31.2679,31.2679,31.1998,31.1998,13100.0
2006-05-18 15:20:00,32.08,32.12,32.02,32.08,22400.0,31.1901,31.229,31.1318,31.1901,22400.0
2006-05-18 15:25:00,32.05,32.05,31.91,31.99,20500.0,31.1609,31.1609,31.0248,31.1026,20500.0
2006-05-18 15:30:00,31.98,31.99,31.92,31.93,8400.0,31.0929,31.1026,31.0345,31.0443,8400.0
2006-05-18 15:35:00,31.93,31.94,31.8,31.8,10900.0,31.0443,31.054,30.9179,30.9179,10900.0
2006-05-18 15:40:00,31.81,31.83,31.65,31.66,20000.0,30.9276,30.947,30.772,30.7818,20000.0
2006-05-18 15:45:00,31.65,31.66,31.54,31.6,15000.0,30.772,30.7818,30.6651,30.7234,15000.0
2006-05-18 15:50:00,31.62,31.65,31.59,31.64,18300.0,30.7429,30.772,30.7137,30.7623,18300.0
2006-05-18 15:55:00,31.62,31.67,31.62,31.67,24400.0,30.7429,30.7915,30.7429,30.7915,24400.0
2006-05-19 09:30:00,31.59,31.6,31.5,31.5,19100.0,30.7137,30.7234,30.6262,30.6262,19100.0
2006-05-19 09:35:00,31.5,31.7,31.5,31.62,9100.0,30.6262,30.8206,30.6262,30.7429,9100.0
2006-05-19 09:40:00,31.63,31.65,31.45,31.45,3700.0,30.7526,30.772,30.5776,30.5776,3700.0
2006-05-19 09:45:00,31.45,31.57,31.44,31.57,5400.0,30.5776,30.6943,30.5679,30.6943,5400.0
2006-05-19 09:50:00,31.57,31.62,31.57,31.61,5600.0,30.6943,30.7429,30.6943,30.7331,5600.0
2006-05-19 09:55:00,31.61,31.61,31.49,31.49,3600.0,30.7331,30.7331,30.6165,30.6165,3600.0
2006-05-19 10:00:00,31.5,31.5,31.4,31.46,5800.0,30.6262,30.6262,30.529,30.5873,5800.0
2006-05-19 10:05:00,31.48,31.56,31.4,31.5,5500.0,30.6067,30.6845,30.529,30.6262,5500.0
2006-05-19 10:10:00,31.45,31.48,31.39,31.39,7900.0,30.5776,30.6067,30.5192,30.5192,7900.0
2006-05-19 10:15:00,31.39,31.4,31.24,31.24,3300.0,30.5192,30.529,30.3734,30.3734,3300.0
2006-05-19 10:20:00,31.24,31.28,31.1,31.28,11900.0,30.3734,30.4123,30.2373,30.4123,11900.0
2006-05-19 10:25:00,31.27,31.37,31.25,31.36,4100.0,30.4026,30.4998,30.3831,30.4901,4100.0
2006-05-19 10:30:00,31.37,31.4,31.37,31.4,5700.0,30.4998,30.529,30.4998,30.529,5700.0
2006-05-19 10:35:00,31.41,31.48,31.38,31.43,4400.0,30.5387,30.6067,30.5095,30.5581,4400.0
2006-05-19 10:40:00,31.42,31.43,31.33,31.34,6300.0,30.5484,30.5581,30.4609,30.4706,6300.0
2006-05-19 10:45:00,31.34,31.36,31.31,31.34,4200.0,30.4706,30.4901,30.4415,30.4706,4200.0
2006-05-19 10:50:00,31.34,31.34,31.28,31.3,6100.0,30.4706,30.4706,30.4123,30.4317,6100.0
2006-05-19 10:55:00,31.26,31.3,31.24,31.28,8300.0,30.3928,30.4317,30.3734,30.4123,8300.0
2006-05-19 11:00:00,31.3,31.3,31.15,31.16,5300.0,30.4317,30.4317,30.2859,30.2956,5300.0
2006-05-19 11:05:00,31.16,31.19,31.04,31.09,10000.0,30.2956,30.3248,30.179,30.2276,10000.0
2006-05-19 11:10:00,31.05,31.12,31.01,31.05,19900.0,30.1887,30.2567,30.1498,30.1887,19900.0
2006-05-19 11:15:00,31.04,31.09,30.99,31.0,25900.0,30.179,30.2276,30.1303,30.1401,25900.0
2006-05-19 11:20:00,30.92,31.0,30.78,30.9,26500.0,30.0623,30.1401,29.9262,30.0428,26500.0
2006-05-19 11:25:00,30.92,30.99,30.88,30.9,21400.0,30.0623,30.1303,30.0234,30.0428,21400.0
2006-05-19 11:30:00,30.94,30.98,30.91,30.95,10800.0,30.0817,30.1206,30.0526,30.0914,10800.0
2006-05-19 11:35:00,30.95,31.0,30.89,30.9,19000.0,30.0914,30.1401,30.0331,30.0428,19000.0
2006-05-19 11:40:00,30.95,30.95,30.86,30.91,2100.0,30.0914,30.0914,30.0039,30.0526,2100.0
2006-05-19 11:45:00,30.91,30.91,30.75,30.82,24300.0,30.0526,30.0526,29.897,29.9651,24300.0
2006-05-19 11:50:00,30.84,30.85,30.8,30.81,4800.0,29.9845,29.9942,29.9456,29.9553,4800.0
2006-05-19 11:55:00,30.82,30.86,30.82,30.86,8500.0,29.9651,30.0039,29.9651,30.0039,8500.0
2006-05-19 12:00:00,30.88,30.97,30.88,30.94,8000.0,30.0234,30.1109,30.0234,30.0817,8000.0
2006-05-19 12:05:00,30.95,31.03,30.94,31.02,16300.0,30.0914,30.1692,30.0817,30.1595,16300.0
2006-05-19 12:10:00,31.02,31.2,31.02,31.12,11300.0,30.1595,30.3345,30.1595,30.2567,11300.0
2006-05-19 12:15:00,31.12,31.12,31.02,31.02,28500.0,30.2567,30.2567,30.1595,30.1595,28500.0
2006-05-19 12:20:00,31.02,31.09,30.99,31.09,17800.0,30.1595,30.2276,30.1303,30.2276,17800.0
2006-05-19 12:25:00,31.09,31.12,31.09,31.12,4900.0,30.2276,30.2567,30.2276,30.2567,4900.0
2006-05-19 12:30:00,31.15,31.2,31.13,31.13,22700.0,30.2859,30.3345,30.2665,30.2665,22700.0
2006-05-19 12:35:00,31.18,31.19,31.11,31.15,18300.0,30.3151,30.3248,30.247,30.2859,18300.0
2006-05-19 12:40:00,31.16,31.3,31.14,31.3,9700.0,30.2956,30.4317,30.2762,30.4317,9700.0
2006-05-19 12:45:00,31.3,31.3,31.21,31.22,7400.0,30.4317,30.4317,30.3442,30.354,7400.0
2006-05-19 12:50:00,31.22,31.35,31.21,31.34,14600.0,30.354,30.4804,30.3442,30.4706,14600.0
2006-05-19 12:55:00,31.34,31.34,31.3,31.31,5000.0,30.4706,30.4706,30.4317,30.4415,5000.0
2006-05-19 13:00:00,31.3,31.41,31.29,31.35,10200.0,30.4317,30.5387,30.422,30.4804,10200.0
2006-05-19 13:05:00,31.35,31.43,31.3,31.41,9100.0,30.4804,30.5581,30.4317,30.5387,9100.0
2006-05-19 13:10:00,31.39,31.47,31.39,31.43,8100.0,30.5192,30.597,30.5192,30.5581,8100.0
2006-05-19 13:15:00,31.47,31.56,31.46,31.5,8200.0,30.597,30.6845,30.5873,30.6262,8200.0
2006-05-19 13:20:00,31.5,31.57,31.44,31.5,32400.0,30.6262,30.6943,30.5679,30.6262,32400.0
2006-05-19 13:25:00,31.5,31.56,31.42,31.45,19900.0,30.6262,30.6845,30.5484,30.5776,19900.0
2006-05-19 13:30:00,31.45,31.57,31.45,31.5,16600.0,30.5776,30.6943,30.5776,30.6262,16600.0
2006-05-19 13:35:00,31.51,31.59,31.51,31.55,12800.0,30.6359,30.7137,30.6359,30.6748,12800.0
2006-05-19 13:40:00,31.56,31.71,31.56,31.67,6800.0,30.6845,30.8304,30.6845,30.7915,6800.0
2006-05-19 13:45:00,31.68,31.74,31.66,31.72,7700.0,30.8012,30.8595,30.7818,30.8401,7700.0
2006-05-19 13:50:00,31.71,31.73,31.68,31.69,11200.0,30.8304,30.8498,30.8012,30.8109,11200.0
2006-05-19 13:55:00,31.67,31.75,31.55,31.56,9400.0,30.7915,30.8693,30.6748,30.6845,9400.0
2006-05-19 14:00:00,31.56,31.67,31.56,31.6,17600.0,30.6845,30.7915,30.6845,30.7234,17600.0
2006-05-19 14:05:00,31.57,31.63,31.57,31.63,4200.0,30.6943,30.7526,30.6943,30.7526,4200.0
2006-05-19 14:10:00,31.63,31.66,31.53,31.61,11400.0,30.7526,30.7818,30.6554,30.7331,11400.0
2006-05-19 14:15:00,31.57,31.6,31.57,31.57,4900.0,30.6943,30.7234,30.6943,30.6943,4900.0
2006-05-19 14:20:00,31.57,31.58,31.57,31.58,3100.0,30.6943,30.704,30.6943,30.704,3100.0
2006-05-19 14:25:00,31.57,31.58,31.55,31.57,9500.0,30.6943,30.704,30.6748,30.6943,9500.0
2006-05-19 14:30:00,31.56,31.57,31.54,31.54,15600.0,30.6845,30.6943,30.6651,30.6651,15600.0
2006-05-19 14:35:00,31.51,31.57,31.51,31.55,13700.0,30.6359,30.6943,30.6359,30.6748,13700.0
2006-05-19 14:40:00,31.55,31.55,31.5,31.5,23600.0,30.6748,30.6748,30.6262,30.6262,23600.0
2006-05-19 14:45:00,31.5,31.5,31.45,31.48,13100.0,30.6262,30.6262,30.5776,30.6067,13100.0
2006-05-19 14:50:00,31.48,31.48,31.4,31.41,11300.0,30.6067,30.6067,30.529,30.5387,11300.0
2006-05-19 14:55:00,31.41,31.48,31.41,31.44,17000.0,30.5387,30.6067,30.5387,30.5679,17000.0
2006-05-19 15:00:00,31.44,31.5,31.44,31.48,14900.0,30.5679,30.6262,30.5679,30.6067,14900.0
2006-05-19 15:05:00,31.48,31.48,31.45,31.45,18900.0,30.6067,30.6067,30.5776,30.5776,18900.0
2006-05-19 15:10:00,31.44,31.45,31.41,31.45,14800.0,30.5679,30.5776,30.5387,30.5776,14800.0
2006-05-19 15:15:00,31.47,31.48,31.44,31.45,6300.0,30.597,30.6067,30.5679,30.5776,6300.0
2006-05-19 15:20:00,31.45,31.45,31.39,31.4,5500.0,30.5776,30.5776,30.5192,30.529,5500.0
2006-05-19 15:25:00,31.4,31.48,31.39,31.48,14100.0,30.529,30.6067,30.5192,30.6067,14100.0
2006-05-19 15:30:00,31.45,31.47,31.38,31.41,19700.0,30.5776,30.597,30.5095,30.5387,19700.0
2006-05-19 15:35:00,31.41,31.42,31.38,31.4,9400.0,30.5387,30.5484,30.5095,30.529,9400.0
2006-05-19 15:40:00,31.4,31.47,31.39,31.44,9700.0,30.529,30.597,30.5192,30.5679,9700.0
2006-05-19 15:45:00,31.45,31.54,31.45,31.53,14600.0,30.5776,30.6651,30.5776,30.6554,14600.0
2006-05-19 15:50:00,31.53,31.53,31.4,31.4,27700.0,30.6554,30.6554,30.529,30.529,27700.0
2006-05-19 15:55:00,31.4,31.45,31.38,31.45,37300.0,30.529,30.5776,30.5095,30.5776,37300.0
2006-05-22 09:30:00,31.48,31.76,31.47,31.73,23300.0,30.6067,30.879,30.597,30.8498,23300.0
2006-05-22 09:35:00,31.73,31.73,31.65,31.72,16700.0,30.8498,30.8498,30.772,30.8401,16700.0
2006-05-22 09:40:00,31.7,31.71,31.61,31.62,15300.0,30.8206,30.8304,30.7331,30.7429,15300.0
2006-05-22 09:45:00,31.59,31.66,31.56,31.6,18800.0,30.7137,30.7818,30.6845,30.7234,18800.0
2006-05-22 09:50:00,31.58,31.62,31.53,31.62,22600.0,30.704,30.7429,30.6554,30.7429,22600.0
2006-05-22 09:55:00,31.57,31.57,31.46,31.48,18200.0,30.6943,30.6943,30.5873,30.6067,18200.0
2006-05-22 10:00:00,31.45,31.45,31.3,31.31,14000.0,30.5776,30.5776,30.4317,30.4415,14000.0
2006-05-22 10:05:00,31.31,31.31,31.24,31.25,10800.0,30.4415,30.4415,30.3734,30.3831,10800.0
2006-05-22 10:10:00,31.24,31.24,31.15,31.15,9500.0,30.3734,30.3734,30.2859,30.2859,9500.0
2006-05-22 10:15:00,31.13,31.16,31.01,31.08,10900.0,30.2665,30.2956,30.1498,30.2178,10900.0
2006-05-22 10:20:00,31.06,31.12,31.04,31.04,8300.0,30.1984,30.2567,30.179,30.179,8300.0
2006-05-22 10:25:00,31.04,31.11,31.02,31.07,12100.0,30.179,30.247,30.1595,30.2081,12100.0
2006-05-22 10:30:00,31.1,31.34,31.1,31.34,8300.0,30.2373,30.4706,30.2373,30.4706,8300.0
2006-05-22 10:35:00,31.35,31.38,31.34,31.34,6100.0,30.4804,30.5095,30.4706,30.4706,6100.0
2006-05-22 10:40:00,31.35,31.35,31.3,31.34,6900.0,30.4804,30.4804,30.4317,30.4706,6900.0
2006-05-22 10:45:00,31.34,31.34,31.29,31.33,6100.0,30.4706,30.4706,30.422,30.4609,6100.0
2006-05-22 10:50:00,31.29,31.43,31.29,31.33,7100.0,30.422,30.5581,30.422,30.4609,7100.0
2006-05-22 10:55:00,31.32,31.4,31.32,31.36,10300.0,30.4512,30.529,30.4512,30.4901,10300.0
2006-05-22 11:00:00,31.35,31.36,31.27,31.32,9600.0,30.4804,30.4901,30.4026,30.4512,9600.0
2006-05-22 11:05:00,31.3,31.39,31.3,31.34,8600.0,30.4317,30.5192,30.4317,30.4706,8600.0
2006-05-22 11:10:00,31.35,31.36,31.14,31.16,11000.0,30.4804,30.4901,30.2762,30.2956,11000.0
2006-05-22 11:15:00,31.17,31.21,31.15,31.19,8600.0,30.3053,30.3442,30.2859,30.3248,8600.0
2006-05-22 11:20:00,31.17,31.29,31.14,31.25,12400.0,30.3053,30.422,30.2762,30.3831,12400.0
2006-05-22 11:25:00,31.22,31.3,31.22,31.25,6100.0,30.354,30.4317,30.354,30.3831,6100.0
2006-05-22 11:30:00,31.25,31.34,31.24,31.28,14800.0,30.3831,30.4706,30.3734,30.4123,14800.0
2006-05-22 11:35:00,31.3,31.32,31.22,31.22,16900.0,30.4317,30.4512,30.354,30.354,16900.0
2006-05-22 11:40:00,31.21,31.25,31.12,31.13,9000.0,30.3442,30.3831,30.2567,30.2665,9000.0
2006-05-22 11:45:00,31.12,31.13,30.92,30.93,24500.0,30.2567,30.2665,30.0623,30.072,24500.0
2006-05-22 11:50:00,30.91,30.97,30.88,30.97,7400.0,30.0526,30.1109,30.0234,30.1109,7400.0
2006-05-22 11:55:00,30.99,31.1,30.97,31.09,10300.0,30.1303,30.2373,30.1109,30.2276,10300.0
2006-05-22 12:00:00,31.09,31.21,31.06,31.21,21000.0,30.2276,30.3442,30.1984,30.3442,21000.0
2006-05-22 12:05:00,31.21,31.3,31.21,31.29,4800.0,30.3442,30.4317,30.3442,30.422,4800.0
2006-05-22 12:10:00,31.26,31.28,31.2,31.2,6300.0,30.3928,30.4123,30.3345,30.3345,6300.0
2006-05-22 12:15:00,31.22,31.23,31.17,31.19,7200.0,30.354,30.3637,30.3053,30.3248,7200.0
2006-05-22 12:20:00,31.17,31.26,31.17,31.21,21100.0,30.3053,30.3928,30.3053,30.3442,21100.0
2006-05-22 12:25:00,31.2,31.21,31.17,31.17,16300.0,30.3345,30.3442,30.3053,30.3053,16300.0
2006-05-22 12:30:00,31.17,31.3,31.17,31.19,10800.0,30.3053,30.4317,30.3053,30.3248,10800.0
2006-05-22 12:35:00,31.2,31.2,31.16,31.2,3100.0,30.3345,30.3345,30.2956,30.3345,3100.0
2006-05-22 12:40:00,31.21,31.23,31.2,31.21,16200.0,30.3442,30.3637,30.3345,30.3442,16200.0
2006-05-22 12:45:00,31.24,31.26,31.18,31.18,6400.0,30.3734,30.3928,30.3151,30.3151,6400.0
2006-05-22 12:50:00,31.18,31.2,31.17,31.18,6800.0,30.3151,30.3345,30.3053,30.3151,6800.0
2006-05-22 12:55:00,31.18,31.18,31.11,31.16,12100.0,30.3151,30.3151,30.247,30.2956,12100.0
2006-05-22 13:00:00,31.16,31.16,31.09,31.11,9200.0,30.2956,30.2956,30.2276,30.247,9200.0
2006-05-22 13:05:00,31.12,31.15,31.08,31.12,6300.0,30.2567,30.2859,30.2178,30.2567,6300.0
2006-05-22 13:10:00,31.12,31.12,31.07,31.1,20800.0,30.2567,30.2567,30.2081,30.2373,20800.0
2006-05-22 13:15:00,31.12,31.12,31.09,31.1,6100.0,30.2567,30.2567,30.2276,30.2373,6100.0
2006-05-22 13:20:00,31.1,31.15,31.09,31.15,5800.0,30.2373,30.2859,30.2276,30.2859,5800.0
2006-05-22 13:25:00,31.13,31.15,31.1,31.1,8400.0,30.2665,30.2859,30.2373,30.2373,8400.0
2006-05-22 13:30:00,31.1,31.11,31.03,31.08,5400.0,30.2373,30.247,30.1692,30.2178,5400.0
2006-05-22 13:35:00,31.09,31.09,31.02,31.02,5500.0,30.2276,30.2276,30.1595,30.1595,5500.0
2006-05-22 13:40:00,31.04,31.06,31.01,31.05,10100.0,30.179,30.1984,30.1498,30.1887,10100.0
2006-05-22 13:45:00,31.05,31.06,30.98,31.01,19500.0,30.1887,30.1984,30.1206,30.1498,19500.0
2006-05-22 13:50:00,31.0,31.05,31.0,31.02,9900.0,30.1401,30.1887,30.1401,30.1595,9900.0
2006-05-22 13:55:00,31.0,31.06,31.0,31.06,4500.0,30.1401,30.1984,30.1401,30.1984,4500.0
2006-05-22 14:00:00,31.03,31.05,30.91,30.92,21200.0,30.1692,30.1887,30.0526,30.0623,21200.0
2006-05-22 14:05:00,30.92,30.93,30.88,30.93,4700.0,30.0623,30.072,30.0234,30.072,4700.0
2006-05-22 14:10:00,30.94,31.11,30.94,31.04,9900.0,30.0817,30.247,30.0817,30.179,9900.0
2006-05-22 14:15:00,31.04,31.14,31.0,31.0,77000.0,30.179,30.2762,30.1401,30.1401,77000.0
2006-05-22 14:20:00,31.0,31.01,30.9,30.99,11400.0,30.1401,30.1498,30.0428,30.1303,11400.0
2006-05-22 14:25:00,30.99,31.05,30.98,31.05,9800.0,30.1303,30.1887,30.1206,30.1887,9800.0
2006-05-22 14:30:00,31.05,31.05,30.95,31.0,8100.0,30.1887,30.1887,30.0914,30.1401,8100.0
2006-05-22 14:35:00,31.0,31.02,30.96,30.99,11600.0,30.1401,30.1595,30.1012,30.1303,11600.0
2006-05-22 14:40:00,30.96,31.01,30.95,30.97,9600.0,30.1012,30.1498,30.0914,30.1109,9600.0
2006-05-22 14:45:00,30.96,31.01,30.91,31.01,2600.0,30.1012,30.1498,30.0526,30.1498,2600.0
2006-05-22 14:50:00,31.01,31.03,30.97,31.0,5700.0,30.1498,30.1692,30.1109,30.1401,5700.0
2006-05-22 14:55:00,30.99,30.99,30.91,30.98,6500.0,30.1303,30.1303,30.0526,30.1206,6500.0
2006-05-22 15:00:00,30.98,31.03,30.96,30.98,15200.0,30.1206,30.1692,30.1012,30.1206,15200.0
2006-05-22 15:05:00,30.98,31.03,30.97,31.0,23100.0,30.1206,30.1692,30.1109,30.1401,23100.0
2006-05-22 15:10:00,31.02,31.11,31.02,31.04,13600.0,30.1595,30.247,30.1595,30.179,13600.0
2006-05-22 15:15:00,31.04,31.06,30.97,30.98,24000.0,30.179,30.1984,30.1109,30.1206,24000.0
2006-05-22 15:20:00,30.96,31.05,30.96,31.05,17800.0,30.1012,30.1887,30.1012,30.1887,17800.0
2006-05-22 15:25:00,31.05,31.14,31.04,31.14,30300.0,30.1887,30.2762,30.179,30.2762,30300.0
2006-05-22 15:30:00,31.14,31.14,31.03,31.08,14100.0,30.2762,30.2762,30.1692,30.2178,14100.0
2006-05-22 15:35:00,31.08,31.14,31.07,31.14,28500.0,30.2178,30.2762,30.2081,30.2762,28500.0
2006-05-22 15:40:00,31.14,31.19,31.09,31.09,14700.0,30.2762,30.3248,30.2276,30.2276,14700.0
2006-05-22 15:45:00,31.1,31.23,31.1,31.23,18400.0,30.2373,30.3637,30.2373,30.3637,18400.0
2006-05-22 15:50:00,31.22,31.22,31.05,31.06,18800.0,30.354,30.354,30.1887,30.1984,18800.0
2006-05-22 15:55:00,31.06,31.11,31.02,31.02,17000.0,30.1984,30.247,30.1595,30.1595,17000.0
2006-05-23 09:35:00,31.5,31.75,31.5,31.73,25900.0,30.6262,30.8693,30.6262,30.8498,25900.0
2006-05-23 09:40:00,31.73,31.75,31.66,31.75,10000.0,30.8498,30.8693,30.7818,30.8693,10000.0
2006-05-23 09:45:00,31.82,31.95,31.74,31.81,15200.0,30.9373,31.0637,30.8595,30.9276,15200.0
2006-05-23 09:50:00,31.82,31.89,31.82,31.86,11800.0,30.9373,31.0054,30.9373,30.9762,11800.0
2006-05-23 09:55:00,31.86,31.88,31.81,31.82,7800.0,30.9762,30.9957,30.9276,30.9373,7800.0
2006-05-23 10:00:00,31.83,31.83,31.77,31.8,12400.0,30.947,30.947,30.8887,30.9179,12400.0
2006-05-23 10:05:00,31.82,31.9,31.78,31.82,16500.0,30.9373,31.0151,30.8984,30.9373,16500.0
2006-05-23 10:10:00,31.82,31.82,31.75,31.82,6700.0,30.9373,30.9373,30.8693,30.9373,6700.0
2006-05-23 10:15:00,31.82,31.82,31.77,31.81,8400.0,30.9373,30.9373,30.8887,30.9276,8400.0
2006-05-23 10:20:00,31.77,31.81,31.75,31.75,8700.0,30.8887,30.9276,30.8693,30.8693,8700.0
2006-05-23 10:25:00,31.8,31.88,31.75,31.81,13500.0,30.9179,30.9957,30.8693,30.9276,13500.0
2006-05-23 10:30:00,31.8,31.83,31.78,31.81,10400.0,30.9179,30.947,30.8984,30.9276,10400.0
2006-05-23 10:35:00,31.79,31.87,31.79,31.84,5700.0,30.9081,30.9859,30.9081,30.9568,5700.0
2006-05-23 10:40:00,31.84,31.84,31.75,31.8,8500.0,30.9568,30.9568,30.8693,30.9179,8500.0
2006-05-23 10:45:00,31.79,31.8,31.68,31.69,6900.0,30.9081,30.9179,30.8012,30.8109,6900.0
2006-05-23 10:50:00,31.68,31.68,31.62,31.63,4500.0,30.8012,30.8012,30.7429,30.7526,4500.0
2006-05-23 10:55:00,31.65,31.66,31.61,31.65,4000.0,30.772,30.7818,30.7331,30.772,4000.0
2006-05-23 11:00:00,31.66,31.66,31.65,31.66,2900.0,30.7818,30.7818,30.772,30.7818,2900.0
2006-05-23 11:05:00,31.67,31.67,31.56,31.56,9500.0,30.7915,30.7915,30.6845,30.6845,9500.0
2006-05-23 11:10:00,31.55,31.65,31.55,31.65,8100.0,30.6748,30.772,30.6748,30.772,8100.0
2006-05-23 11:15:00,31.62,31.62,31.56,31.57,6700.0,30.7429,30.7429,30.6845,30.6943,6700.0
2006-05-23 11:20:00,31.62,31.63,31.6,31.6,7600.0,30.7429,30.7526,30.7234,30.7234,7600.0
2006-05-23 11:25:00,31.58,31.58,31.55,31.55,6200.0,30.704,30.704,30.6748,30.6748,6200.0
2006-05-23 11:30:00,31.56,31.57,31.52,31.53,4800.0,30.6845,30.6943,30.6456,30.6554,4800.0
2006-05-23 11:35:00,31.53,31.6,31.52,31.59,13900.0,30.6554,30.7234,30.6456,30.7137,13900.0
2006-05-23 11:40:00,31.6,31.7,31.6,31.7,7800.0,30.7234,30.8206,30.7234,30.8206,7800.0
2006-05-23 11:45:00,31.68,31.73,31.66,31.73,5500.0,30.8012,30.8498,30.7818,30.8498,5500.0
2006-05-23 11:50:00,31.73,31.73,31.66,31.69,4800.0,30.8498,30.8498,30.7818,30.8109,4800.0
2006-05-23 11:55:00,31.69,31.69,31.59,31.59,4900.0,30.8109,30.8109,30.7137,30.7137,4900.0
2006-05-23 12:00:00,31.59,31.6,31.5,31.53,3600.0,30.7137,30.7234,30.6262,30.6554,3600.0
2006-05-23 12:05:00,31.53,31.55,31.43,31.44,11600.0,30.6554,30.6748,30.5581,30.5679,11600.0
2006-05-23 12:10:00,31.46,31.5,31.45,31.48,8200.0,30.5873,30.6262,30.5776,30.6067,8200.0
2006-05-23 12:15:00,31.49,31.5,31.48,31.48,3200.0,30.6165,30.6262,30.6067,30.6067,3200.0
2006-05-23 12:20:00,31.48,31.49,31.42,31.45,6800.0,30.6067,30.6165,30.5484,30.5776,6800.0
2006-05-23 12:25:00,31.42,31.48,31.42,31.48,2200.0,30.5484,30.6067,30.5484,30.6067,2200.0
2006-05-23 12:30:00,31.47,31.47,31.44,31.44,2700.0,30.597,30.597,30.5679,30.5679,2700.0
2006-05-23 12:35:00,31.45,31.49,31.45,31.47,5000.0,30.5776,30.6165,30.5776,30.597,5000.0
2006-05-23 12:40:00,31.49,31.5,31.47,31.5,2800.0,30.6165,30.6262,30.597,30.6262,2800.0
2006-05-23 12:45:00,31.49,31.51,31.48,31.51,6500.0,30.6165,30.6359,30.6067,30.6359,6500.0
2006-05-23 12:50:00,31.52,31.57,31.52,31.57,4800.0,30.6456,30.6943,30.6456,30.6943,4800.0
2006-05-23 12:55:00,31.57,31.58,31.57,31.58,3100.0,30.6943,30.704,30.6943,30.704,3100.0
2006-05-23 13:00:00,31.53,31.63,31.53,31.59,6500.0,30.6554,30.7526,30.6554,30.7137,6500.0
2006-05-23 13:05:00,31.59,31.6,31.59,31.6,1600.0,30.7137,30.7234,30.7137,30.7234,1600.0
2006-05-23 13:10:00,31.63,31.72,31.63,31.69,5400.0,30.7526,30.8401,30.7526,30.8109,5400.0
2006-05-23 13:15:00,31.7,31.73,31.69,31.73,3400.0,30.8206,30.8498,30.8109,30.8498,3400.0
2006-05-23 13:20:00,31.74,31.8,31.74,31.8,8100.0,30.8595,30.9179,30.8595,30.9179,8100.0
2006-05-23 13:25:00,31.81,31.84,31.79,31.83,4300.0,30.9276,30.9568,30.9081,30.947,4300.0
2006-05-23 13:30:00,31.83,31.9,31.83,31.9,5700.0,30.947,31.0151,30.947,31.0151,5700.0
2006-05-23 13:35:00,31.88,31.95,31.87,31.87,4500.0,30.9957,31.0637,30.9859,30.9859,4500.0
2006-05-23 13:40:00,31.89,31.91,31.87,31.91,3500.0,31.0054,31.0248,30.9859,31.0248,3500.0
2006-05-23 13:45:00,31.91,31.94,31.91,31.92,6200.0,31.0248,31.054,31.0248,31.0345,6200.0
2006-05-23 13:50:00,31.92,31.99,31.92,31.99,7500.0,31.0345,31.1026,31.0345,31.1026,7500.0
2006-05-23 13:55:00,31.95,31.98,31.91,31.93,5300.0,31.0637,31.0929,31.0248,31.0443,5300.0
2006-05-23 14:00:00,31.93,31.97,31.92,31.94,5000.0,31.0443,31.0832,31.0345,31.054,5000.0
2006-05-23 14:05:00,31.94,31.95,31.86,31.87,8600.0,31.054,31.0637,30.9762,30.9859,8600.0
2006-05-23 14:10:00,31.88,31.88,31.81,31.81,9600.0,30.9957,30.9957,30.9276,30.9276,9600.0
2006-05-23 14:15:00,31.81,31.81,31.72,31.72,8700.0,30.9276,30.9276,30.8401,30.8401,8700.0
2006-05-23 14:20:00,31.73,31.73,31.7,31.72,8200.0,30.8498,30.8498,30.8206,30.8401,8200.0
2006-05-23 14:25:00,31.73,31.74,31.7,31.7,4800.0,30.8498,30.8595,30.8206,30.8206,4800.0
2006-05-23 14:30:00,31.72,31.8,31.7,31.78,14400.0,30.8401,30.9179,30.8206,30.8984,14400.0
2006-05-23 14:35:00,31.77,31.77,31.7,31.7,9300.0,30.8887,30.8887,30.8206,30.8206,9300.0
2006-05-23 14:40:00,31.71,31.71,31.65,31.67,8000.0,30.8304,30.8304,30.772,30.7915,8000.0
2006-05-23 14:45:00,31.67,31.67,31.6,31.6,7800.0,30.7915,30.7915,30.7234,30.7234,7800.0
2006-05-23 14:50:00,31.61,31.62,31.55,31.55,7400.0,30.7331,30.7429,30.6748,30.6748,7400.0
2006-05-23 14:55:00,31.56,31.6,31.54,31.55,6600.0,30.6845,30.7234,30.6651,30.6748,6600.0
2006-05-23 15:00:00,31.55,31.55,31.42,31.43,9800.0,30.6748,30.6748,30.5484,30.5581,9800.0
2006-05-23 15:05:00,31.43,31.49,31.43,31.47,8400.0,30.5581,30.6165,30.5581,30.597,8400.0
2006-05-23 15:10:00,31.47,31.51,31.44,31.5,17700.0,30.597,30.6359,30.5679,30.6262,17700.0
2006-05-23 15:15:00,31.5,31.51,31.48,31.51,14100.0,30.6262,30.6359,30.6067,30.6359,14100.0
2006-05-23 15:20:00,31.52,31.52,31.44,31.47,11400.0,30.6456,30.6456,30.5679,30.597,11400.0
2006-05-23 15:25:00,31.5,31.5,31.42,31.48,38700.0,30.6262,30.6262,30.5484,30.6067,38700.0
2006-05-23 15:30:00,31.45,31.54,31.42,31.54,18000.0,30.5776,30.6651,30.5484,30.6651,18000.0
2006-05-23 15:35:00,31.54,31.56,31.5,31.54,16500.0,30.6651,30.6845,30.6262,30.6651,16500.0
2006-05-23 15:40:00,31.51,31.53,31.4,31.41,24100.0,30.6359,30.6554,30.529,30.5387,24100.0
2006-05-23 15:45:00,31.41,31.48,31.25,31.34,22000.0,30.5387,30.6067,30.3831,30.4706,22000.0
2006-05-23 15:50:00,31.35,31.38,31.31,31.34,29600.0,30.4804,30.5095,30.4415,30.4706,29600.0
2006-05-23 15:55:00,31.33,31.43,31.26,31.41,130600.0,30.4609,30.5581,30.3928,30.5387,130600.0
2006-05-24 09:30:00,31.53,31.6,31.53,31.57,18400.0,30.6554,30.7234,30.6554,30.6943,18400.0
2006-05-24 09:35:00,31.5,31.56,31.35,31.56,12700.0,30.6262,30.6845,30.4804,30.6845,12700.0
2006-05-24 09:40:00,31.56,31.56,31.33,31.4,7600.0,30.6845,30.6845,30.4609,30.529,7600.0
2006-05-24 09:45:00,31.4,31.75,31.36,31.69,11600.0,30.529,30.8693,30.4901,30.8109,11600.0
2006-05-24 09:50:00,31.69,31.69,31.43,31.46,15500.0,30.8109,30.8109,30.5581,30.5873,15500.0
2006-05-24 09:55:00,31.46,31.5,31.43,31.43,4000.0,30.5873,30.6262,30.5581,30.5581,4000.0
2006-05-24 10:00:00,31.4,31.66,31.4,31.59,16100.0,30.529,30.7818,30.529,30.7137,16100.0
2006-05-24 10:05:00,31.57,31.58,31.44,31.47,16800.0,30.6943,30.704,30.5679,30.597,16800.0
2006-05-24 10:10:00,31.47,31.49,31.34,31.43,9100.0,30.597,30.6165,30.4706,30.5581,9100.0
2006-05-24 10:15:00,31.44,31.57,31.43,31.55,21500.0,30.5679,30.6943,30.5581,30.6748,21500.0
2006-05-24 10:20:00,31.55,31.56,31.47,31.48,4900.0,30.6748,30.6845,30.597,30.6067,4900.0
2006-05-24 10:25:00,31.5,31.55,31.44,31.54,7300.0,30.6262,30.6748,30.5679,30.6651,7300.0
2006-05-24 10:30:00,31.53,31.7,31.5,31.7,12700.0,30.6554,30.8206,30.6262,30.8206,12700.0
2006-05-24 10:35:00,31.68,31.8,31.63,31.8,7300.0,30.8012,30.9179,30.7526,30.9179,7300.0
2006-05-24 10:40:00,31.8,31.81,31.72,31.73,5700.0,30.9179,30.9276,30.8401,30.8498,5700.0
2006-05-24 10:45:00,31.69,31.69,31.62,31.66,9100.0,30.8109,30.8109,30.7429,30.7818,9100.0
2006-05-24 10:50:00,31.64,31.65,31.58,31.62,4800.0,30.7623,30.772,30.704,30.7429,4800.0
2006-05-24 10:55:00,31.65,31.65,31.57,31.58,5400.0,30.772,30.772,30.6943,30.704,5400.0
2006-05-24 11:00:00,31.58,31.58,31.5,31.5,7800.0,30.704,30.704,30.6262,30.6262,7800.0
2006-05-24 11:05:00,31.5,31.53,31.48,31.51,6800.0,30.6262,30.6554,30.6067,30.6359,6800.0
2006-05-24 11:10:00,31.51,31.51,31.5,31.5,3500.0,30.6359,30.6359,30.6262,30.6262,3500.0
2006-05-24 11:15:00,31.5,31.5,31.42,31.5,13100.0,30.6262,30.6262,30.5484,30.6262,13100.0
2006-05-24 11:20:00,31.45,31.45,31.37,31.4,9500.0,30.5776,30.5776,30.4998,30.529,9500.0
2006-05-24 11:25:00,31.4,31.42,31.3,31.32,11400.0,30.529,30.5484,30.4317,30.4512,11400.0
2006-05-24 11:30:00,31.31,31.31,31.12,31.16,9800.0,30.4415,30.4415,30.2567,30.2956,9800.0
2006-05-24 11:35:00,31.16,31.34,31.14,31.27,8100.0,30.2956,30.4706,30.2762,30.4026,8100.0
2006-05-24 11:40:00,31.27,31.27,31.16,31.2,6000.0,30.4026,30.4026,30.2956,30.3345,6000.0
2006-05-24 11:45:00,31.19,31.29,31.19,31.21,7100.0,30.3248,30.422,30.3248,30.3442,7100.0
2006-05-24 11:50:00,31.22,31.38,31.21,31.31,9200.0,30.354,30.5095,30.3442,30.4415,9200.0
2006-05-24 11:55:00,31.34,31.5,31.34,31.49,8500.0,30.4706,30.6262,30.4706,30.6165,8500.0
2006-05-24 12:00:00,31.49,31.55,31.4,31.48,25200.0,30.6165,30.6748,30.529,30.6067,25200.0
2006-05-24 12:05:00,31.43,31.48,31.41,31.41,6000.0,30.5581,30.6067,30.5387,30.5387,6000.0
2006-05-24 12:10:00,31.41,31.42,31.31,31.31,6300.0,30.5387,30.5484,30.4415,30.4415,6300.0
2006-05-24 12:15:00,31.32,31.34,31.29,31.29,3900.0,30.4512,30.4706,30.422,30.422,3900.0
2006-05-24 12:20:00,31.27,31.27,31.11,31.11,6900.0,30.4026,30.4026,30.247,30.247,6900.0
2006-05-24 12:25:00,31.13,31.15,30.98,31.01,8400.0,30.2665,30.2859,30.1206,30.1498,8400.0
2006-05-24 12:30:00,30.98,31.11,30.98,31.07,4000.0,30.1206,30.247,30.1206,30.2081,4000.0
2006-05-24 12:35:00,31.07,31.08,30.99,31.01,15500.0,30.2081,30.2178,30.1303,30.1498,15500.0
2006-05-24 12:40:00,30.99,31.0,30.76,30.76,12500.0,30.1303,30.1401,29.9067,29.9067,12500.0
2006-05-24 12:45:00,30.76,30.76,30.68,30.74,9800.0,29.9067,29.9067,29.8289,29.8873,9800.0
2006-05-24 12:50:00,30.76,30.79,30.75,30.75,12200.0,29.9067,29.9359,29.897,29.897,12200.0
2006-05-24 12:55:00,30.8,30.81,30.71,30.77,11300.0,29.9456,29.9553,29.8581,29.9164,11300.0
2006-05-24 13:00:00,30.77,30.77,30.65,30.71,13100.0,29.9164,29.9164,29.7998,29.8581,13100.0
2006-05-24 13:05:00,30.7,30.79,30.69,30.78,7400.0,29.8484,29.9359,29.8387,29.9262,7400.0
2006-05-24 13:10:00,30.8,30.84,30.79,30.84,7500.0,29.9456,29.9845,29.9359,29.9845,7500.0
2006-05-24 13:15:00,30.83,30.85,30.67,30.67,11400.0,29.9748,29.9942,29.8192,29.8192,11400.0
2006-05-24 13:20:00,30.65,30.7,30.65,30.65,5500.0,29.7998,29.8484,29.7998,29.7998,5500.0
2006-05-24 13:25:00,30.66,30.7,30.57,30.57,9900.0,29.8095,29.8484,29.722,29.722,9900.0
2006-05-24 13:30:00,30.52,30.53,30.3,30.3,15900.0,29.6734,29.6831,29.4595,29.4595,15900.0
2006-05-24 13:35:00,30.3,30.44,30.26,30.44,8500.0,29.4595,29.5956,29.4206,29.5956,8500.0
2006-05-24 13:40:00,30.42,30.5,30.4,30.49,6500.0,29.5762,29.6539,29.5567,29.6442,6500.0
2006-05-24 13:45:00,30.5,30.6,30.5,30.55,7800.0,29.6539,29.7512,29.6539,29.7025,7800.0
2006-05-24 13:50:00,30.58,30.58,30.49,30.55,7400.0,29.7317,29.7317,29.6442,29.7025,7400.0
2006-05-24 13:55:00,30.58,30.76,30.53,30.73,9300.0,29.7317,29.9067,29.6831,29.8776,9300.0
2006-05-24 14:00:00,30.75,30.88,30.64,30.87,18900.0,29.897,30.0234,29.79,30.0137,18900.0
2006-05-24 14:05:00,30.86,30.86,30.6,30.6,5900.0,30.0039,30.0039,29.7512,29.7512,5900.0
2006-05-24 14:10:00,30.59,30.6,30.49,30.52,17400.0,29.7414,29.7512,29.6442,29.6734,17400.0
2006-05-24 14:15:00,30.54,30.61,30.5,30.6,15000.0,29.6928,29.7609,29.6539,29.7512,15000.0
2006-05-24 14:20:00,30.58,30.61,30.38,30.38,21100.0,29.7317,29.7609,29.5373,29.5373,21100.0
2006-05-24 14:25:00,30.33,30.46,30.26,30.29,19800.0,29.4886,29.615,29.4206,29.4498,19800.0
2006-05-24 14:30:00,30.29,30.45,30.29,30.43,7000.0,29.4498,29.6053,29.4498,29.5859,7000.0
2006-05-24 14:35:00,30.45,30.55,30.34,30.52,9300.0,29.6053,29.7025,29.4984,29.6734,9300.0
2006-05-24 14:40:00,30.52,30.57,30.49,30.52,14900.0,29.6734,29.722,29.6442,29.6734,14900.0
2006-05-24 14:45:00,30.54,30.7,30.54,30.64,43800.0,29.6928,29.8484,29.6928,29.79,43800.0
2006-05-24 14:50:00,30.67,30.67,30.55,30.6,11400.0,29.8192,29.8192,29.7025,29.7512,11400.0
2006-05-24 14:55:00,30.58,30.6,30.46,30.6,9100.0,29.7317,29.7512,29.615,29.7512,9100.0
2006-05-24 15:00:00,30.59,30.75,30.59,30.71,18800.0,29.7414,29.897,29.7414,29.8581,18800.0
2006-05-24 15:05:00,30.74,30.85,30.61,30.65,53300.0,29.8873,29.9942,29.7609,29.7998,53300.0
2006-05-24 15:10:00,30.62,30.62,30.49,30.52,27700.0,29.7706,29.7706,29.6442,29.6734,27700.0
2006-05-24 15:15:00,30.49,30.6,30.48,30.54,16800.0,29.6442,29.7512,29.6345,29.6928,16800.0
2006-05-24 15:20:00,30.54,30.59,30.47,30.47,20300.0,29.6928,29.7414,29.6248,29.6248,20300.0
2006-05-24 15:25:00,30.47,30.53,30.4,30.5,7200.0,29.6248,29.6831,29.5567,29.6539,7200.0
2006-05-24 15:30:00,30.5,30.69,30.5,30.69,7300.0,29.6539,29.8387,29.6539,29.8387,7300.0
2006-05-24 15:35:00,30.7,30.9,30.7,30.9,10000.0,29.8484,30.0428,29.8484,30.0428,10000.0
2006-05-24 15:40:00,30.9,31.0,30.89,30.97,10800.0,30.0428,30.1401,30.0331,30.1109,10800.0
2006-05-24 15:45:00,30.98,31.02,30.85,30.98,19200.0,30.1206,30.1595,29.9942,30.1206,19200.0
2006-05-24 15:50:00,30.97,31.06,30.92,31.02,17800.0,30.1109,30.1984,30.0623,30.1595,17800.0
2006-05-24 15:55:00,31.02,31.04,31.02,31.02,27300.0,30.1595,30.179,30.1595,30.1595,27300.0
2006-05-25 09:30:00,31.2,31.44,31.2,31.26,19000.0,30.3345,30.5679,30.3345,30.3928,19000.0
2006-05-25 09:35:00,31.26,31.5,31.26,31.49,9500.0,30.3928,30.6262,30.3928,30.6165,9500.0
2006-05-25 09:40:00,31.47,31.49,31.26,31.31,17600.0,30.597,30.6165,30.3928,30.4415,17600.0
2006-05-25 09:45:00,31.31,31.55,31.29,31.53,20500.0,30.4415,30.6748,30.422,30.6554,20500.0
2006-05-25 09:50:00,31.5,31.54,31.25,31.25,22900.0,30.6262,30.6651,30.3831,30.3831,22900.0
2006-05-25 09:55:00,31.25,31.28,31.19,31.19,7400.0,30.3831,30.4123,30.3248,30.3248,7400.0
2006-05-25 10:00:00,31.23,31.33,31.15,31.22,13300.0,30.3637,30.4609,30.2859,30.354,13300.0
2006-05-25 10:05:00,31.2,31.37,31.15,31.25,21800.0,30.3345,30.4998,30.2859,30.3831,21800.0
2006-05-25 10:10:00,31.25,31.27,31.17,31.24,11000.0,30.3831,30.4026,30.3053,30.3734,11000.0
2006-05-25 10:15:00,31.22,31.31,31.2,31.27,15200.0,30.354,30.4415,30.3345,30.4026,15200.0
2006-05-25 10:20:00,31.27,31.34,31.24,31.34,9800.0,30.4026,30.4706,30.3734,30.4706,9800.0
2006-05-25 10:25:00,31.4,31.4,31.28,31.29,17400.0,30.529,30.529,30.4123,30.422,17400.0
2006-05-25 10:30:00,31.38,31.41,31.33,31.37,24600.0,30.5095,30.5387,30.4609,30.4998,24600.0
2006-05-25 10:35:00,31.38,31.4,31.3,31.3,14200.0,30.5095,30.529,30.4317,30.4317,14200.0
2006-05-25 10:40:00,31.32,31.43,31.3,31.41,6300.0,30.4512,30.5581,30.4317,30.5387,6300.0
2006-05-25 10:45:00,31.42,31.47,31.37,31.37,7500.0,30.5484,30.597,30.4998,30.4998,7500.0
2006-05-25 10:50:00,31.38,31.41,31.36,31.39,6500.0,30.5095,30.5387,30.4901,30.5192,6500.0
2006-05-25 10:55:00,31.39,31.47,31.38,31.38,6900.0,30.5192,30.597,30.5095,30.5095,6900.0
2006-05-25 11:00:00,31.43,31.43,31.37,31.42,9000.0,30.5581,30.5581,30.4998,30.5484,9000.0
2006-05-25 11:05:00,31.38,31.5,31.38,31.49,5400.0,30.5095,30.6262,30.5095,30.6165,5400.0
2006-05-25 11:10:00,31.5,31.5,31.45,31.49,4900.0,30.6262,30.6262,30.5776,30.6165,4900.0
2006-05-25 11:15:00,31.49,31.52,31.46,31.46,5000.0,30.6165,30.6456,30.5873,30.5873,5000.0
2006-05-25 11:20:00,31.46,31.46,31.33,31.33,3500.0,30.5873,30.5873,30.4609,30.4609,3500.0
2006-05-25 11:25:00,31.34,31.36,31.34,31.35,2300.0,30.4706,30.4901,30.4706,30.4804,2300.0
2006-05-25 11:30:00,31.33,31.5,31.33,31.47,6700.0,30.4609,30.6262,30.4609,30.597,6700.0
2006-05-25 11:35:00,31.46,31.53,31.46,31.52,2100.0,30.5873,30.6554,30.5873,30.6456,2100.0
2006-05-25 11:40:00,31.55,31.63,31.54,31.6,5500.0,30.6748,30.7526,30.6651,30.7234,5500.0
2006-05-25 11:45:00,31.6,31.7,31.58,31.69,7900.0,30.7234,30.8206,30.704,30.8109,7900.0
2006-05-25 11:50:00,31.67,31.68,31.58,31.58,5000.0,30.7915,30.8012,30.704,30.704,5000.0
2006-05-25 11:55:00,31.58,31.69,31.58,31.68,10300.0,30.704,30.8109,30.704,30.8012,10300.0
2006-05-25 12:00:00,31.65,31.65,31.45,31.45,5000.0,30.772,30.772,30.5776,30.5776,5000.0
2006-05-25 12:05:00,31.46,31.51,31.44,31.5,4300.0,30.5873,30.6359,30.5679,30.6262,4300.0
2006-05-25 12:10:00,31.5,31.5,31.44,31.46,5300.0,30.6262,30.6262,30.5679,30.5873,5300.0
2006-05-25 12:15:00,31.46,31.51,31.4,31.4,4300.0,30.5873,30.6359,30.529,30.529,4300.0
2006-05-25 12:20:00,31.41,31.45,31.36,31.42,7200.0,30.5387,30.5776,30.4901,30.5484,7200.0
2006-05-25 12:25:00,31.42,31.46,31.41,31.43,3300.0,30.5484,30.5873,30.5387,30.5581,3300.0
2006-05-25 12:30:00,31.41,31.41,31.34,31.34,4300.0,30.5387,30.5387,30.4706,30.4706,4300.0
2006-05-25 12:35:00,31.35,31.38,31.35,31.38,2800.0,30.4804,30.5095,30.4804,30.5095,2800.0
2006-05-25 12:40:00,31.38,31.44,31.38,31.42,7300.0,30.5095,30.5679,30.5095,30.5484,7300.0
2006-05-25 12:45:00,31.42,31.44,31.4,31.44,3300.0,30.5484,30.5679,30.529,30.5679,3300.0
2006-05-25 12:50:00,31.43,31.44,31.41,31.42,1600.0,30.5581,30.5679,30.5387,30.5484,1600.0
2006-05-25 12:55:00,31.44,31.46,31.42,31.42,4000.0,30.5679,30.5873,30.5484,30.5484,4000.0
2006-05-25 13:00:00,31.43,31.46,31.42,31.45,7300.0,30.5581,30.5873,30.5484,30.5776,7300.0
2006-05-25 13:05:00,31.44,31.45,31.43,31.44,1400.0,30.5679,30.5776,30.5581,30.5679,1400.0
2006-05-25 13:10:00,31.44,31.5,31.44,31.49,4700.0,30.5679,30.6262,30.5679,30.6165,4700.0
2006-05-25 13:15:00,31.49,31.55,31.47,31.55,6000.0,30.6165,30.6748,30.597,30.6748,6000.0
2006-05-25 13:20:00,31.52,31.52,31.45,31.45,5100.0,30.6456,30.6456,30.5776,30.5776,5100.0
2006-05-25 13:25:00,31.45,31.47,31.45,31.47,6000.0,30.5776,30.597,30.5776,30.597,6000.0
2006-05-25 13:30:00,31.46,31.48,31.45,31.45,2500.0,30.5873,30.6067,30.5776,30.5776,2500.0
2006-05-25 13:35:00,31.45,31.45,31.4,31.4,3900.0,30.5776,30.5776,30.529,30.529,3900.0
2006-05-25 13:40:00,31.41,31.48,31.41,31.45,3400.0,30.5387,30.6067,30.5387,30.5776,3400.0
2006-05-25 13:45:00,31.46,31.47,31.41,31.47,5000.0,30.5873,30.597,30.5387,30.597,5000.0
2006-05-25 13:50:00,31.47,31.52,31.47,31.48,7200.0,30.597,30.6456,30.597,30.6067,7200.0
2006-05-25 13:55:00,31.47,31.47,31.44,31.44,3000.0,30.597,30.597,30.5679,30.5679,3000.0
2006-05-25 14:00:00,31.46,31.52,31.46,31.52,3500.0,30.5873,30.6456,30.5873,30.6456,3500.0
2006-05-25 14:05:00,31.52,31.55,31.46,31.49,4900.0,30.6456,30.6748,30.5873,30.6165,4900.0
2006-05-25 14:10:00,31.47,31.5,31.46,31.47,2600.0,30.597,30.6262,30.5873,30.597,2600.0
2006-05-25 14:15:00,31.47,31.54,31.46,31.51,7400.0,30.597,30.6651,30.5873,30.6359,7400.0
2006-05-25 14:20:00,31.49,31.51,31.48,31.5,4900.0,30.6165,30.6359,30.6067,30.6262,4900.0
2006-05-25 14:25:00,31.51,31.51,31.44,31.44,3800.0,30.6359,30.6359,30.5679,30.5679,3800.0
2006-05-25 14:30:00,31.47,31.5,31.43,31.5,8400.0,30.597,30.6262,30.5581,30.6262,8400.0
2006-05-25 14:35:00,31.5,31.5,31.43,31.47,9400.0,30.6262,30.6262,30.5581,30.597,9400.0
2006-05-25 14:40:00,31.48,31.5,31.48,31.5,6900.0,30.6067,30.6262,30.6067,30.6262,6900.0
2006-05-25 14:45:00,31.5,31.54,31.49,31.52,11800.0,30.6262,30.6651,30.6165,30.6456,11800.0
2006-05-25 14:50:00,31.51,31.51,31.43,31.5,7000.0,30.6359,30.6359,30.5581,30.6262,7000.0
2006-05-25 14:55:00,31.54,31.6,31.54,31.6,2800.0,30.6651,30.7234,30.6651,30.7234,2800.0
2006-05-25 15:00:00,31.6,31.61,31.59,31.6,9900.0,30.7234,30.7331,30.7137,30.7234,9900.0
2006-05-25 15:05:00,31.6,31.67,31.55,31.64,11600.0,30.7234,30.7915,30.6748,30.7623,11600.0
2006-05-25 15:10:00,31.63,31.69,31.59,31.68,11600.0,30.7526,30.8109,30.7137,30.8012,11600.0
2006-05-25 15:15:00,31.7,31.79,31.68,31.78,14000.0,30.8206,30.9081,30.8012,30.8984,14000.0
2006-05-25 15:20:00,31.78,31.82,31.74,31.81,9000.0,30.8984,30.9373,30.8595,30.9276,9000.0
2006-05-25 15:25:00,31.79,31.88,31.79,31.85,11900.0,30.9081,30.9957,30.9081,30.9665,11900.0
2006-05-25 15:30:00,31.85,31.95,31.85,31.92,15200.0,30.9665,31.0637,30.9665,31.0345,15200.0
2006-05-25 15:35:00,31.92,31.97,31.92,31.96,15900.0,31.0345,31.0832,31.0345,31.0734,15900.0
2006-05-25 15:40:00,31.95,31.97,31.95,31.96,20800.0,31.0637,31.0832,31.0637,31.0734,20800.0
2006-05-25 15:45:00,31.97,32.02,31.96,31.99,38700.0,31.0832,31.1318,31.0734,31.1026,38700.0
2006-05-25 15:50:00,31.99,31.99,31.91,31.95,12400.0,31.1026,31.1026,31.0248,31.0637,12400.0
2006-05-25 15:55:00,31.96,32.05,31.94,32.05,31800.0,31.0734,31.1609,31.054,31.1609,31800.0
2006-05-26 09:30:00,32.14,32.15,32.1,32.1,12100.0,31.2484,31.2582,31.2095,31.2095,12100.0
2006-05-26 09:35:00,32.1,32.11,32.04,32.08,9500.0,31.2095,31.2193,31.1512,31.1901,9500.0
2006-05-26 09:40:00,32.05,32.18,32.03,32.18,11800.0,31.1609,31.2873,31.1415,31.2873,11800.0
2006-05-26 09:45:00,32.13,32.26,32.13,32.15,11700.0,31.2387,31.3651,31.2387,31.2582,11700.0
2006-05-26 09:50:00,32.15,32.22,32.1,32.22,7500.0,31.2582,31.3262,31.2095,31.3262,7500.0
2006-05-26 09:55:00,32.22,32.24,32.1,32.1,4200.0,31.3262,31.3457,31.2095,31.2095,4200.0
2006-05-26 10:00:00,32.1,32.1,32.01,32.06,8700.0,31.2095,31.2095,31.122,31.1707,8700.0
2006-05-26 10:05:00,32.08,32.15,32.08,32.15,8200.0,31.1901,31.2582,31.1901,31.2582,8200.0
2006-05-26 10:10:00,32.14,32.25,32.13,32.2,4900.0,31.2484,31.3554,31.2387,31.3068,4900.0
2006-05-26 10:15:00,32.18,32.29,32.18,32.2,11300.0,31.2873,31.3943,31.2873,31.3068,11300.0
2006-05-26 10:20:00,32.18,32.25,32.18,32.25,6600.0,31.2873,31.3554,31.2873,31.3554,6600.0
2006-05-26 10:25:00,32.25,32.29,32.24,32.26,7000.0,31.3554,31.3943,31.3457,31.3651,7000.0
2006-05-26 10:30:00,32.26,32.34,32.25,32.28,7100.0,31.3651,31.4429,31.3554,31.3846,7100.0
2006-05-26 10:35:00,32.28,32.28,32.14,32.18,17800.0,31.3846,31.3846,31.2484,31.2873,17800.0
2006-05-26 10:40:00,32.18,32.2,32.17,32.19,4600.0,31.2873,31.3068,31.2776,31.2971,4600.0
2006-05-26 10:45:00,32.18,32.21,32.15,32.16,8800.0,31.2873,31.3165,31.2582,31.2679,8800.0
2006-05-26 10:50:00,32.15,32.21,32.15,32.17,4900.0,31.2582,31.3165,31.2582,31.2776,4900.0
2006-05-26 10:55:00,32.17,32.2,32.13,32.13,5800.0,31.2776,31.3068,31.2387,31.2387,5800.0
2006-05-26 11:00:00,32.13,32.15,32.12,32.15,5800.0,31.2387,31.2582,31.229,31.2582,5800.0
2006-05-26 11:05:00,32.16,32.31,32.16,32.31,8200.0,31.2679,31.4137,31.2679,31.4137,8200.0
2006-05-26 11:10:00,32.31,32.33,32.29,32.33,2600.0,31.4137,31.4332,31.3943,31.4332,2600.0
2006-05-26 11:15:00,32.33,32.39,32.31,32.34,6300.0,31.4332,31.4915,31.4137,31.4429,6300.0
2006-05-26 11:20:00,32.34,32.42,32.34,32.42,44900.0,31.4429,31.5207,31.4429,31.5207,44900.0
2006-05-26 11:25:00,32.39,32.45,32.39,32.43,10000.0,31.4915,31.5498,31.4915,31.5304,10000.0
2006-05-26 11:30:00,32.43,32.56,32.43,32.51,18200.0,31.5304,31.6568,31.5304,31.6082,18200.0
2006-05-26 11:35:00,32.57,32.64,32.54,32.57,10000.0,31.6665,31.7346,31.6373,31.6665,10000.0
2006-05-26 11:40:00,32.58,32.58,32.49,32.5,14000.0,31.6762,31.6762,31.5887,31.5985,14000.0
2006-05-26 11:45:00,32.51,32.55,32.5,32.5,7100.0,31.6082,31.6471,31.5985,31.5985,7100.0
2006-05-26 11:50:00,32.51,32.55,32.48,32.48,5500.0,31.6082,31.6471,31.579,31.579,5500.0
2006-05-26 11:55:00,32.49,32.55,32.44,32.44,5800.0,31.5887,31.6471,31.5401,31.5401,5800.0
2006-05-26 12:00:00,32.45,32.45,32.43,32.45,7200.0,31.5498,31.5498,31.5304,31.5498,7200.0
2006-05-26 12:05:00,32.43,32.44,32.4,32.43,4000.0,31.5304,31.5401,31.5012,31.5304,4000.0
2006-05-26 12:10:00,32.43,32.44,32.34,32.35,10600.0,31.5304,31.5401,31.4429,31.4526,10600.0
2006-05-26 12:15:00,32.35,32.35,32.34,32.34,1800.0,31.4526,31.4526,31.4429,31.4429,1800.0
2006-05-26 12:20:00,32.33,32.33,32.3,32.3,2300.0,31.4332,31.4332,31.404,31.404,2300.0
2006-05-26 12:25:00,32.3,32.32,32.3,32.31,1500.0,31.404,31.4234,31.404,31.4137,1500.0
2006-05-26 12:30:00,32.31,32.32,32.3,32.32,3800.0,31.4137,31.4234,31.404,31.4234,3800.0
2006-05-26 12:35:00,32.3,32.34,32.3,32.34,2600.0,31.404,31.4429,31.404,31.4429,2600.0
2006-05-26 12:40:00,32.34,32.36,32.31,32.31,22800.0,31.4429,31.4623,31.4137,31.4137,22800.0
2006-05-26 12:45:00,32.3,32.32,32.3,32.3,1600.0,31.404,31.4234,31.404,31.404,1600.0
2006-05-26 12:50:00,32.3,32.32,32.3,32.31,4300.0,31.404,31.4234,31.404,31.4137,4300.0
2006-05-26 12:55:00,32.3,32.33,32.3,32.31,1800.0,31.404,31.4332,31.404,31.4137,1800.0
2006-05-26 13:00:00,32.31,32.31,32.3,32.3,1800.0,31.4137,31.4137,31.404,31.404,1800.0
2006-05-26 13:05:00,32.31,32.32,32.31,32.31,1400.0,31.4137,31.4234,31.4137,31.4137,1400.0
2006-05-26 13:10:00,32.3,32.31,32.22,32.22,13900.0,31.404,31.4137,31.3262,31.3262,13900.0
2006-05-26 13:15:00,32.22,32.26,32.2,32.26,10900.0,31.3262,31.3651,31.3068,31.3651,10900.0
2006-05-26 13:20:00,32.26,32.28,32.26,32.28,2000.0,31.3651,31.3846,31.3651,31.3846,2000.0
2006-05-26 13:25:00,32.28,32.28,32.27,32.27,2400.0,31.3846,31.3846,31.3748,31.3748,2400.0
2006-05-26 13:30:00,32.28,32.29,32.27,32.27,4700.0,31.3846,31.3943,31.3748,31.3748,4700.0
2006-05-26 13:35:00,32.27,32.3,32.27,32.3,3100.0,31.3748,31.404,31.3748,31.404,3100.0
2006-05-26 13:40:00,32.29,32.35,32.29,32.35,5500.0,31.3943,31.4526,31.3943,31.4526,5500.0
2006-05-26 13:45:00,32.34,32.4,32.33,32.39,4400.0,31.4429,31.5012,31.4332,31.4915,4400.0
2006-05-26 13:50:00,32.36,32.36,32.3,32.32,5500.0,31.4623,31.4623,31.404,31.4234,5500.0
2006-05-26 13:55:00,32.33,32.36,32.33,32.34,2400.0,31.4332,31.4623,31.4332,31.4429,2400.0
2006-05-26 14:00:00,32.33,32.34,32.28,32.28,2000.0,31.4332,31.4429,31.3846,31.3846,2000.0
2006-05-26 14:05:00,32.28,32.31,32.27,32.27,4200.0,31.3846,31.4137,31.3748,31.3748,4200.0
2006-05-26 14:10:00,32.27,32.31,32.27,32.31,8900.0,31.3748,31.4137,31.3748,31.4137,8900.0
2006-05-26 14:15:00,32.29,32.31,32.27,32.27,3500.0,31.3943,31.4137,31.3748,31.3748,3500.0
2006-05-26 14:20:00,32.27,32.28,32.26,32.28,5800.0,31.3748,31.3846,31.3651,31.3846,5800.0
2006-05-26 14:25:00,32.27,32.31,32.27,32.3,13300.0,31.3748,31.4137,31.3748,31.404,13300.0
2006-05-26 14:30:00,32.3,32.31,32.3,32.3,1200.0,31.404,31.4137,31.404,31.404,1200.0
2006-05-26 14:35:00,32.3,32.3,32.28,32.3,3700.0,31.404,31.404,31.3846,31.404,3700.0
2006-05-26 14:40:00,32.28,32.29,32.26,32.27,15800.0,31.3846,31.3943,31.3651,31.3748,15800.0
2006-05-26 14:45:00,32.27,32.29,32.26,32.28,2500.0,31.3748,31.3943,31.3651,31.3846,2500.0
2006-05-26 14:50:00,32.27,32.27,32.25,32.25,4700.0,31.3748,31.3748,31.3554,31.3554,4700.0
2006-05-26 14:55:00,32.22,32.22,32.07,32.11,13700.0,31.3262,31.3262,31.1804,31.2193,13700.0
2006-05-26 15:00:00,32.11,32.25,32.11,32.25,12700.0,31.2193,31.3554,31.2193,31.3554,12700.0
2006-05-26 15:05:00,32.25,32.26,32.24,32.25,5500.0,31.3554,31.3651,31.3457,31.3554,5500.0
2006-05-26 15:10:00,32.26,32.27,32.23,32.27,5600.0,31.3651,31.3748,31.3359,31.3748,5600.0
2006-05-26 15:15:00,32.27,32.28,32.26,32.26,4000.0,31.3748,31.3846,31.3651,31.3651,4000.0
2006-05-26 15:20:00,32.26,32.28,32.25,32.28,8400.0,31.3651,31.3846,31.3554,31.3846,8400.0
2006-05-26 15:25:00,32.28,32.31,32.26,32.29,8100.0,31.3846,31.4137,31.3651,31.3943,8100.0
2006-05-26 15:30:00,32.29,32.32,32.28,32.28,13200.0,31.3943,31.4234,31.3846,31.3846,13200.0
2006-05-26 15:35:00,32.27,32.34,32.27,32.34,11800.0,31.3748,31.4429,31.3748,31.4429,11800.0
2006-05-26 15:40:00,32.34,32.35,32.32,32.35,8900.0,31.4429,31.4526,31.4234,31.4526,8900.0
2006-05-26 15:45:00,32.31,32.41,32.31,32.36,27000.0,31.4137,31.5109,31.4137,31.4623,27000.0
2006-05-26 15:50:00,32.35,32.37,32.31,32.31,21700.0,31.4526,31.4721,31.4137,31.4137,21700.0
2006-05-26 15:55:00,32.31,32.36,32.31,32.36,17800.0,31.4137,31.4623,31.4137,31.4623,17800.0
2006-05-30 09:30:00,32.15,32.17,32.05,32.15,8100.0,31.2582,31.2776,31.1609,31.2582,8100.0
2006-05-30 09:35:00,32.13,32.13,32.02,32.02,5100.0,31.2387,31.2387,31.1318,31.1318,5100.0
2006-05-30 09:40:00,32.01,32.02,31.86,31.86,14600.0,31.122,31.1318,30.9762,30.9762,14600.0
2006-05-30 09:45:00,31.81,31.82,31.6,31.72,11400.0,30.9276,30.9373,30.7234,30.8401,11400.0
2006-05-30 09:50:00,31.72,31.89,31.67,31.83,6600.0,30.8401,31.0054,30.7915,30.947,6600.0
2006-05-30 09:55:00,31.85,31.86,31.76,31.8,7100.0,30.9665,30.9762,30.879,30.9179,7100.0
2006-05-30 10:00:00,31.78,31.9,31.75,31.9,25700.0,30.8984,31.0151,30.8693,31.0151,25700.0
2006-05-30 10:05:00,31.85,31.86,31.76,31.81,7000.0,30.9665,30.9762,30.879,30.9276,7000.0
2006-05-30 10:10:00,31.78,31.95,31.77,31.9,10100.0,30.8984,31.0637,30.8887,31.0151,10100.0
2006-05-30 10:15:00,31.9,32.0,31.88,32.0,3500.0,31.0151,31.1123,30.9957,31.1123,3500.0
2006-05-30 10:20:00,32.01,32.18,31.98,32.13,18200.0,31.122,31.2873,31.0929,31.2387,18200.0
2006-05-30 10:25:00,32.13,32.14,32.04,32.05,10400.0,31.2387,31.2484,31.1512,31.1609,10400.0
2006-05-30 10:30:00,32.05,32.09,32.05,32.07,9100.0,31.1609,31.1998,31.1609,31.1804,9100.0
2006-05-30 10:35:00,32.09,32.23,32.06,32.13,10300.0,31.1998,31.3359,31.1707,31.2387,10300.0
2006-05-30 10:40:00,32.12,32.15,32.07,32.1,31800.0,31.229,31.2582,31.1804,31.2095,31800.0
2006-05-30 10:45:00,32.13,32.16,32.06,32.12,28600.0,31.2387,31.2679,31.1707,31.229,28600.0
2006-05-30 10:50:00,32.11,32.26,32.1,32.25,3100.0,31.2193,31.3651,31.2095,31.3554,3100.0
2006-05-30 10:55:00,32.23,32.27,32.16,32.16,4800.0,31.3359,31.3748,31.2679,31.2679,4800.0
2006-05-30 11:00:00,32.16,32.25,32.13,32.13,13300.0,31.2679,31.3554,31.2387,31.2387,13300.0
2006-05-30 11:05:00,32.13,32.19,32.13,32.17,6000.0,31.2387,31.2971,31.2387,31.2776,6000.0
2006-05-30 11:10:00,32.15,32.17,32.09,32.09,3600.0,31.2582,31.2776,31.1998,31.1998,3600.0
2006-05-30 11:15:00,32.08,32.14,32.05,32.11,6600.0,31.1901,31.2484,31.1609,31.2193,6600.0
2006-05-30 11:20:00,32.09,32.09,31.95,31.98,9400.0,31.1998,31.1998,31.0637,31.0929,9400.0
2006-05-30 11:25:00,31.96,32.04,31.95,32.03,6100.0,31.0734,31.1512,31.0637,31.1415,6100.0
2006-05-30 11:30:00,32.0,32.04,31.95,32.03,9500.0,31.1123,31.1512,31.0637,31.1415,9500.0
2006-05-30 11:35:00,32.02,32.03,31.95,31.96,3000.0,31.1318,31.1415,31.0637,31.0734,3000.0
2006-05-30 11:40:00,31.94,32.0,31.94,31.94,10600.0,31.054,31.1123,31.054,31.054,10600.0
2006-05-30 11:45:00,31.95,31.95,31.91,31.93,3300.0,31.0637,31.0637,31.0248,31.0443,3300.0
2006-05-30 11:50:00,31.93,31.97,31.93,31.97,4800.0,31.0443,31.0832,31.0443,31.0832,4800.0
2006-05-30 11:55:00,31.97,32.15,31.97,32.14,8100.0,31.0832,31.2582,31.0832,31.2484,8100.0
2006-05-30 12:00:00,32.12,32.12,32.03,32.07,6000.0,31.229,31.229,31.1415,31.1804,6000.0
2006-05-30 12:05:00,32.05,32.14,32.05,32.14,5900.0,31.1609,31.2484,31.1609,31.2484,5900.0
2006-05-30 12:10:00,32.14,32.15,32.13,32.14,7000.0,31.2484,31.2582,31.2387,31.2484,7000.0
2006-05-30 12:15:00,32.15,32.27,32.15,32.27,8600.0,31.2582,31.3748,31.2582,31.3748,8600.0
2006-05-30 12:20:00,32.25,32.33,32.25,32.31,15000.0,31.3554,31.4332,31.3554,31.4137,15000.0
2006-05-30 12:25:00,32.32,32.37,32.3,32.34,6300.0,31.4234,31.4721,31.404,31.4429,6300.0
2006-05-30 12:30:00,32.35,32.36,32.33,32.33,6200.0,31.4526,31.4623,31.4332,31.4332,6200.0
2006-05-30 12:35:00,32.34,32.35,32.32,32.33,5900.0,31.4429,31.4526,31.4234,31.4332,5900.0
2006-05-30 12:40:00,32.32,32.37,32.31,32.37,6600.0,31.4234,31.4721,31.4137,31.4721,6600.0
2006-05-30 12:45:00,32.37,32.39,32.3,32.3,12400.0,31.4721,31.4915,31.404,31.404,12400.0
2006-05-30 12:50:00,32.29,32.31,32.27,32.28,10600.0,31.3943,31.4137,31.3748,31.3846,10600.0
2006-05-30 12:55:00,32.28,32.3,32.26,32.27,10800.0,31.3846,31.404,31.3651,31.3748,10800.0
2006-05-30 13:00:00,32.27,32.3,32.26,32.29,9900.0,31.3748,31.404,31.3651,31.3943,9900.0
2006-05-30 13:05:00,32.29,32.35,32.28,32.31,6500.0,31.3943,31.4526,31.3846,31.4137,6500.0
2006-05-30 13:10:00,32.32,32.33,32.29,32.31,5300.0,31.4234,31.4332,31.3943,31.4137,5300.0
2006-05-30 13:15:00,32.3,32.33,32.29,32.31,7000.0,31.404,31.4332,31.3943,31.4137,7000.0
2006-05-30 13:20:00,32.3,32.3,32.21,32.21,16400.0,31.404,31.404,31.3165,31.3165,16400.0
2006-05-30 13:25:00,32.2,32.24,32.11,32.23,8200.0,31.3068,31.3457,31.2193,31.3359,8200.0
2006-05-30 13:30:00,32.23,32.29,32.23,32.28,5900.0,31.3359,31.3943,31.3359,31.3846,5900.0
2006-05-30 13:35:00,32.29,32.38,32.29,32.35,14600.0,31.3943,31.4818,31.3943,31.4526,14600.0
2006-05-30 13:40:00,32.34,32.36,32.33,32.35,12500.0,31.4429,31.4623,31.4332,31.4526,12500.0
2006-05-30 13:45:00,32.34,32.35,32.29,32.3,19300.0,31.4429,31.4526,31.3943,31.404,19300.0
2006-05-30 13:50:00,32.31,32.36,32.31,32.36,6900.0,31.4137,31.4623,31.4137,31.4623,6900.0
2006-05-30 13:55:00,32.36,32.36,32.33,32.36,9100.0,31.4623,31.4623,31.4332,31.4623,9100.0
2006-05-30 14:00:00,32.37,32.4,32.36,32.4,10100.0,31.4721,31.5012,31.4623,31.5012,10100.0
2006-05-30 14:05:00,32.4,32.44,32.4,32.44,8100.0,31.5012,31.5401,31.5012,31.5401,8100.0
2006-05-30 14:10:00,32.44,32.48,32.39,32.39,13100.0,31.5401,31.579,31.4915,31.4915,13100.0
2006-05-30 14:15:00,32.38,32.44,32.38,32.44,7500.0,31.4818,31.5401,31.4818,31.5401,7500.0
2006-05-30 14:20:00,32.47,32.47,32.32,32.32,7400.0,31.5693,31.5693,31.4234,31.4234,7400.0
2006-05-30 14:25:00,32.31,32.33,32.27,32.33,5100.0,31.4137,31.4332,31.3748,31.4332,5100.0
2006-05-30 14:30:00,32.33,32.33,32.31,32.33,6100.0,31.4332,31.4332,31.4137,31.4332,6100.0
2006-05-30 14:35:00,32.33,32.36,32.33,32.35,7000.0,31.4332,31.4623,31.4332,31.4526,7000.0
2006-05-30 14:40:00,32.36,32.45,32.36,32.41,6900.0,31.4623,31.5498,31.4623,31.5109,6900.0
2006-05-30 14:45:00,32.41,32.41,32.36,32.36,4700.0,31.5109,31.5109,31.4623,31.4623,4700.0
2006-05-30 14:50:00,32.37,32.37,32.31,32.34,4800.0,31.4721,31.4721,31.4137,31.4429,4800.0
2006-05-30 14:55:00,32.33,32.33,32.32,32.32,3500.0,31.4332,31.4332,31.4234,31.4234,3500.0
2006-05-30 15:00:00,32.33,32.36,32.29,32.32,8900.0,31.4332,31.4623,31.3943,31.4234,8900.0
2006-05-30 15:05:00,32.33,32.37,32.3,32.31,9200.0,31.4332,31.4721,31.404,31.4137,9200.0
2006-05-30 15:10:00,32.3,32.33,32.27,32.27,6900.0,31.404,31.4332,31.3748,31.3748,6900.0
2006-05-30 15:15:00,32.27,32.3,32.2,32.2,7400.0,31.3748,31.404,31.3068,31.3068,7400.0
2006-05-30 15:20:00,32.19,32.25,32.17,32.23,8100.0,31.2971,31.3554,31.2776,31.3359,8100.0
2006-05-30 15:25:00,32.24,32.25,32.2,32.24,6600.0,31.3457,31.3554,31.3068,31.3457,6600.0
2006-05-30 15:30:00,32.22,32.22,32.15,32.16,9400.0,31.3262,31.3262,31.2582,31.2679,9400.0
2006-05-30 15:35:00,32.14,32.18,32.14,32.18,17300.0,31.2484,31.2873,31.2484,31.2873,17300.0
2006-05-30 15:40:00,32.19,32.26,32.18,32.2,25900.0,31.2971,31.3651,31.2873,31.3068,25900.0
2006-05-30 15:45:00,32.18,32.26,32.18,32.23,21500.0,31.2873,31.3651,31.2873,31.3359,21500.0
2006-05-30 15:50:00,32.23,32.24,32.18,32.18,25700.0,31.3359,31.3457,31.2873,31.2873,25700.0
2006-05-30 15:55:00,32.19,32.25,32.18,32.25,47500.0,31.2971,31.3554,31.2873,31.3554,47500.0
2006-05-31 09:30:00,32.64,32.65,32.5,32.5,12900.0,31.7346,31.7443,31.5985,31.5985,12900.0
2006-05-31 09:35:00,32.43,32.43,32.28,32.28,6400.0,31.5304,31.5304,31.3846,31.3846,6400.0
2006-05-31 09:40:00,32.22,32.36,32.15,32.35,7200.0,31.3262,31.4623,31.2582,31.4526,7200.0
2006-05-31 09:45:00,32.39,32.48,32.35,32.48,4900.0,31.4915,31.579,31.4526,31.579,4900.0
2006-05-31 09:50:00,32.44,32.57,32.44,32.5,6400.0,31.5401,31.6665,31.5401,31.5985,6400.0
2006-05-31 09:55:00,32.52,32.57,32.39,32.4,3200.0,31.6179,31.6665,31.4915,31.5012,3200.0
2006-05-31 10:00:00,32.38,32.38,32.22,32.26,16500.0,31.4818,31.4818,31.3262,31.3651,16500.0
2006-05-31 10:05:00,32.24,32.24,32.15,32.18,13500.0,31.3457,31.3457,31.2582,31.2873,13500.0
2006-05-31 10:10:00,32.2,32.31,32.2,32.28,4400.0,31.3068,31.4137,31.3068,31.3846,4400.0
2006-05-31 10:15:00,32.32,32.37,32.27,32.29,7100.0,31.4234,31.4721,31.3748,31.3943,7100.0
2006-05-31 10:20:00,32.32,32.38,32.26,32.36,12500.0,31.4234,31.4818,31.3651,31.4623,12500.0
2006-05-31 10:25:00,32.39,32.49,32.39,32.49,11000.0,31.4915,31.5887,31.4915,31.5887,11000.0
2006-05-31 10:30:00,32.49,32.65,32.47,32.65,24500.0,31.5887,31.7443,31.5693,31.7443,24500.0
2006-05-31 10:35:00,32.63,32.73,32.56,32.56,15700.0,31.7248,31.8221,31.6568,31.6568,15700.0
2006-05-31 10:40:00,32.54,32.54,32.45,32.45,8300.0,31.6373,31.6373,31.5498,31.5498,8300.0
2006-05-31 10:45:00,32.47,32.59,32.47,32.56,9400.0,31.5693,31.686,31.5693,31.6568,9400.0
2006-05-31 10:50:00,32.55,32.58,32.48,32.5,15100.0,31.6471,31.6762,31.579,31.5985,15100.0
2006-05-31 10:55:00,32.51,32.59,32.5,32.59,8900.0,31.6082,31.686,31.5985,31.686,8900.0
2006-05-31 11:00:00,32.59,32.64,32.59,32.64,5000.0,31.686,31.7346,31.686,31.7346,5000.0
2006-05-31 11:05:00,32.62,32.62,32.51,32.51,9600.0,31.7151,31.7151,31.6082,31.6082,9600.0
2006-05-31 11:10:00,32.51,32.51,32.45,32.47,6600.0,31.6082,31.6082,31.5498,31.5693,6600.0
2006-05-31 11:15:00,32.49,32.53,32.49,32.53,3700.0,31.5887,31.6276,31.5887,31.6276,3700.0
2006-05-31 11:20:00,32.55,32.66,32.55,32.66,9100.0,31.6471,31.754,31.6471,31.754,9100.0
2006-05-31 11:25:00,32.66,32.74,32.64,32.74,7700.0,31.754,31.8318,31.7346,31.8318,7700.0
2006-05-31 11:30:00,32.72,32.75,32.69,32.69,5600.0,31.8123,31.8415,31.7832,31.7832,5600.0
2006-05-31 11:35:00,32.69,32.71,32.68,32.69,8500.0,31.7832,31.8026,31.7735,31.7832,8500.0
2006-05-31 11:40:00,32.7,32.7,32.61,32.61,7700.0,31.7929,31.7929,31.7054,31.7054,7700.0
2006-05-31 11:45:00,32.62,32.63,32.61,32.62,7500.0,31.7151,31.7248,31.7054,31.7151,7500.0
2006-05-31 11:50:00,32.61,32.61,32.59,32.59,2700.0,31.7054,31.7054,31.686,31.686,2700.0
2006-05-31 11:55:00,32.6,32.6,32.52,32.53,3500.0,31.6957,31.6957,31.6179,31.6276,3500.0
2006-05-31 12:00:00,32.53,32.54,32.49,32.5,8100.0,31.6276,31.6373,31.5887,31.5985,8100.0
2006-05-31 12:05:00,32.5,32.5,32.45,32.45,7400.0,31.5985,31.5985,31.5498,31.5498,7400.0
2006-05-31 12:10:00,32.46,32.56,32.46,32.54,7600.0,31.5596,31.6568,31.5596,31.6373,7600.0
2006-05-31 12:15:00,32.54,32.57,32.53,32.54,4000.0,31.6373,31.6665,31.6276,31.6373,4000.0
2006-05-31 12:20:00,32.51,32.59,32.51,32.56,4600.0,31.6082,31.686,31.6082,31.6568,4600.0
2006-05-31 12:25:00,32.54,32.59,32.52,32.59,5900.0,31.6373,31.686,31.6179,31.686,5900.0
2006-05-31 12:30:00,32.56,32.57,32.54,32.54,1600.0,31.6568,31.6665,31.6373,31.6373,1600.0
2006-05-31 12:35:00,32.54,32.54,32.51,32.51,3300.0,31.6373,31.6373,31.6082,31.6082,3300.0
2006-05-31 12:40:00,32.5,32.5,32.47,32.48,4700.0,31.5985,31.5985,31.5693,31.579,4700.0
2006-05-31 12:45:00,32.5,32.56,32.49,32.54,3500.0,31.5985,31.6568,31.5887,31.6373,3500.0
2006-05-31 12:50:00,32.54,32.54,32.51,32.51,2700.0,31.6373,31.6373,31.6082,31.6082,2700.0
2006-05-31 12:55:00,32.52,32.52,32.48,32.48,3800.0,31.6179,31.6179,31.579,31.579,3800.0
2006-05-31 13:00:00,32.49,32.53,32.49,32.52,6200.0,31.5887,31.6276,31.5887,31.6179,6200.0
2006-05-31 13:05:00,32.52,32.52,32.46,32.5,10900.0,31.6179,31.6179,31.5596,31.5985,10900.0
2006-05-31 13:10:00,32.5,32.54,32.48,32.48,4900.0,31.5985,31.6373,31.579,31.579,4900.0
2006-05-31 13:15:00,32.5,32.5,32.46,32.47,1600.0,31.5985,31.5985,31.5596,31.5693,1600.0
2006-05-31 13:20:00,32.46,32.46,32.45,32.46,10400.0,31.5596,31.5596,31.5498,31.5596,10400.0
2006-05-31 13:25:00,32.46,32.51,32.46,32.46,5200.0,31.5596,31.6082,31.5596,31.5596,5200.0
2006-05-31 13:30:00,32.46,32.48,32.42,32.44,29300.0,31.5596,31.579,31.5207,31.5401,29300.0
2006-05-31 13:35:00,32.42,32.46,32.4,32.46,13700.0,31.5207,31.5596,31.5012,31.5596,13700.0
2006-05-31 13:40:00,32.45,32.47,32.41,32.44,4100.0,31.5498,31.5693,31.5109,31.5401,4100.0
2006-05-31 13:45:00,32.46,32.49,32.42,32.43,6400.0,31.5596,31.5887,31.5207,31.5304,6400.0
2006-05-31 13:50:00,32.42,32.44,32.36,32.36,3700.0,31.5207,31.5401,31.4623,31.4623,3700.0
2006-05-31 13:55:00,32.32,32.33,32.25,32.28,5600.0,31.4234,31.4332,31.3554,31.3846,5600.0
2006-05-31 14:00:00,32.28,32.34,32.15,32.21,17800.0,31.3846,31.4429,31.2582,31.3165,17800.0
2006-05-31 14:05:00,32.19,32.49,32.18,32.42,16200.0,31.2971,31.5887,31.2873,31.5207,16200.0
2006-05-31 14:10:00,32.42,32.42,32.18,32.2,8100.0,31.5207,31.5207,31.2873,31.3068,8100.0
2006-05-31 14:15:00,32.2,32.2,32.09,32.09,8100.0,31.3068,31.3068,31.1998,31.1998,8100.0
2006-05-31 14:20:00,32.09,32.27,32.09,32.24,15700.0,31.1998,31.3748,31.1998,31.3457,15700.0
2006-05-31 14:25:00,32.32,32.35,32.21,32.35,16900.0,31.4234,31.4526,31.3165,31.4526,16900.0
2006-05-31 14:30:00,32.35,32.5,32.35,32.45,10300.0,31.4526,31.5985,31.4526,31.5498,10300.0
2006-05-31 14:35:00,32.45,32.5,32.45,32.48,9800.0,31.5498,31.5985,31.5498,31.579,9800.0
2006-05-31 14:40:00,32.47,32.48,32.4,32.4,8900.0,31.5693,31.579,31.5012,31.5012,8900.0
2006-05-31 14:45:00,32.43,32.5,32.41,32.47,19800.0,31.5304,31.5985,31.5109,31.5693,19800.0
2006-05-31 14:50:00,32.48,32.48,32.37,32.42,11800.0,31.579,31.579,31.4721,31.5207,11800.0
2006-05-31 14:55:00,32.39,32.45,32.35,32.45,4000.0,31.4915,31.5498,31.4526,31.5498,4000.0
2006-05-31 15:00:00,32.42,32.47,32.41,32.46,8900.0,31.5207,31.5693,31.5109,31.5596,8900.0
2006-05-31 15:05:00,32.47,32.47,32.31,32.33,10700.0,31.5693,31.5693,31.4137,31.4332,10700.0
2006-05-31 15:10:00,32.33,32.33,32.17,32.17,5800.0,31.4332,31.4332,31.2776,31.2776,5800.0
2006-05-31 15:15:00,32.18,32.29,32.17,32.27,8800.0,31.2873,31.3943,31.2776,31.3748,8800.0
2006-05-31 15:20:00,32.27,32.4,32.27,32.34,23800.0,31.3748,31.5012,31.3748,31.4429,23800.0
2006-05-31 15:25:00,32.34,32.36,32.24,32.31,17900.0,31.4429,31.4623,31.3457,31.4137,17900.0
2006-05-31 15:30:00,32.32,32.38,32.31,32.33,12000.0,31.4234,31.4818,31.4137,31.4332,12000.0
2006-05-31 15:35:00,32.33,32.37,32.32,32.36,8000.0,31.4332,31.4721,31.4234,31.4623,8000.0
2006-05-31 15:40:00,32.37,32.53,32.37,32.44,14800.0,31.4721,31.6276,31.4721,31.5401,14800.0
2006-05-31 15:45:00,32.43,32.45,32.36,32.42,11000.0,31.5304,31.5498,31.4623,31.5207,11000.0
2006-05-31 15:50:00,32.43,32.47,32.37,32.47,13800.0,31.5304,31.5693,31.4721,31.5693,13800.0
2006-05-31 15:55:00,32.48,32.55,32.47,32.55,35700.0,31.579,31.6471,31.5693,31.6471,35700.0
2006-06-01 09:30:00,32.58,32.65,32.52,32.54,7900.0,31.6762,31.7443,31.6179,31.6373,7900.0
2006-06-01 09:35:00,32.54,32.74,32.46,32.6,5400.0,31.6373,31.8318,31.5596,31.6957,5400.0
2006-06-01 09:40:00,32.58,32.66,32.54,32.56,1700.0,31.6762,31.754,31.6373,31.6568,1700.0
2006-06-01 09:45:00,32.64,32.74,32.64,32.68,4000.0,31.7346,31.8318,31.7346,31.7735,4000.0
2006-06-01 09:50:00,32.74,32.84,32.72,32.79,7300.0,31.8318,31.929,31.8123,31.8804,7300.0
2006-06-01 09:55:00,32.77,32.79,32.45,32.49,16200.0,31.861,31.8804,31.5498,31.5887,16200.0
2006-06-01 10:00:00,32.53,32.59,32.45,32.5,37000.0,31.6276,31.686,31.5498,31.5985,37000.0
2006-06-01 10:05:00,32.49,32.5,32.42,32.45,9600.0,31.5887,31.5985,31.5207,31.5498,9600.0
2006-06-01 10:10:00,32.48,32.55,32.46,32.53,7700.0,31.579,31.6471,31.5596,31.6276,7700.0
2006-06-01 10:15:00,32.51,32.55,32.49,32.52,7300.0,31.6082,31.6471,31.5887,31.6179,7300.0
2006-06-01 10:20:00,32.53,32.55,32.47,32.47,5700.0,31.6276,31.6471,31.5693,31.5693,5700.0
2006-06-01 10:25:00,32.47,32.47,32.35,32.39,4500.0,31.5693,31.5693,31.4526,31.4915,4500.0
2006-06-01 10:30:00,32.41,32.6,32.41,32.56,12500.0,31.5109,31.6957,31.5109,31.6568,12500.0
2006-06-01 10:35:00,32.56,32.63,32.55,32.63,5600.0,31.6568,31.7248,31.6471,31.7248,5600.0
2006-06-01 10:40:00,32.68,32.69,32.64,32.64,3000.0,31.7735,31.7832,31.7346,31.7346,3000.0
2006-06-01 10:45:00,32.64,32.64,32.53,32.57,6500.0,31.7346,31.7346,31.6276,31.6665,6500.0
2006-06-01 10:50:00,32.54,32.54,32.49,32.5,2500.0,31.6373,31.6373,31.5887,31.5985,2500.0
2006-06-01 10:55:00,32.5,32.51,32.44,32.44,8500.0,31.5985,31.6082,31.5401,31.5401,8500.0
2006-06-01 11:00:00,32.45,32.48,32.45,32.48,3500.0,31.5498,31.579,31.5498,31.579,3500.0
2006-06-01 11:05:00,32.48,32.5,32.46,32.49,7300.0,31.579,31.5985,31.5596,31.5887,7300.0
2006-06-01 11:10:00,32.49,32.62,32.48,32.62,12100.0,31.5887,31.7151,31.579,31.7151,12100.0
2006-06-01 11:15:00,32.62,32.65,32.59,32.64,8100.0,31.7151,31.7443,31.686,31.7346,8100.0
2006-06-01 11:20:00,32.64,32.65,32.54,32.58,10700.0,31.7346,31.7443,31.6373,31.6762,10700.0
2006-06-01 11:25:00,32.59,32.59,32.54,32.58,6500.0,31.686,31.686,31.6373,31.6762,6500.0
2006-06-01 11:30:00,32.55,32.68,32.54,32.65,17900.0,31.6471,31.7735,31.6373,31.7443,17900.0
2006-06-01 11:35:00,32.7,32.75,32.68,32.75,16000.0,31.7929,31.8415,31.7735,31.8415,16000.0
2006-06-01 11:40:00,32.75,32.75,32.69,32.74,16000.0,31.8415,31.8415,31.7832,31.8318,16000.0
2006-06-01 11:45:00,32.73,32.75,32.68,32.72,8100.0,31.8221,31.8415,31.7735,31.8123,8100.0
2006-06-01 11:50:00,32.72,32.74,32.7,32.74,1000.0,31.8123,31.8318,31.7929,31.8318,1000.0
2006-06-01 11:55:00,32.69,32.74,32.66,32.69,8500.0,31.7832,31.8318,31.754,31.7832,8500.0
2006-06-01 12:00:00,32.69,32.69,32.66,32.67,11400.0,31.7832,31.7832,31.754,31.7637,11400.0
2006-06-01 12:05:00,32.66,32.67,32.65,32.65,1200.0,31.754,31.7637,31.7443,31.7443,1200.0
2006-06-01 12:10:00,32.66,32.68,32.63,32.67,9100.0,31.754,31.7735,31.7248,31.7637,9100.0
2006-06-01 12:15:00,32.67,32.7,32.63,32.69,36800.0,31.7637,31.7929,31.7248,31.7832,36800.0
2006-06-01 12:20:00,32.69,32.7,32.68,32.68,34700.0,31.7832,31.7929,31.7735,31.7735,34700.0
2006-06-01 12:25:00,32.68,32.71,32.68,32.69,11300.0,31.7735,31.8026,31.7735,31.7832,11300.0
2006-06-01 12:30:00,32.69,32.77,32.66,32.75,3600.0,31.7832,31.861,31.754,31.8415,3600.0
2006-06-01 12:35:00,32.78,32.81,32.78,32.79,4700.0,31.8707,31.8999,31.8707,31.8804,4700.0
2006-06-01 12:40:00,32.8,32.84,32.8,32.8,5300.0,31.8901,31.929,31.8901,31.8901,5300.0
2006-06-01 12:45:00,32.8,32.81,32.79,32.81,51600.0,31.8901,31.8999,31.8804,31.8999,51600.0
2006-06-01 12:50:00,32.82,32.83,32.79,32.83,1700.0,31.9096,31.9193,31.8804,31.9193,1700.0
2006-06-01 12:55:00,32.81,32.81,32.67,32.67,20200.0,31.8999,31.8999,31.7637,31.7637,20200.0
2006-06-01 13:00:00,32.67,32.7,32.67,32.7,2400.0,31.7637,31.7929,31.7637,31.7929,2400.0
2006-06-01 13:05:00,32.72,32.79,32.72,32.79,10200.0,31.8123,31.8804,31.8123,31.8804,10200.0
2006-06-01 13:10:00,32.79,32.84,32.76,32.83,4600.0,31.8804,31.929,31.8512,31.9193,4600.0
2006-06-01 13:15:00,32.82,32.85,32.82,32.84,6300.0,31.9096,31.9387,31.9096,31.929,6300.0
2006-06-01 13:20:00,32.84,32.86,32.78,32.81,10300.0,31.929,31.9485,31.8707,31.8999,10300.0
2006-06-01 13:25:00,32.83,32.91,32.83,32.91,6000.0,31.9193,31.9971,31.9193,31.9971,6000.0
2006-06-01 13:30:00,32.91,32.92,32.91,32.91,1300.0,31.9971,32.0068,31.9971,31.9971,1300.0
2006-06-01 13:35:00,32.92,32.94,32.91,32.91,4200.0,32.0068,32.0262,31.9971,31.9971,4200.0
2006-06-01 13:40:00,32.91,32.95,32.89,32.89,6700.0,31.9971,32.036,31.9776,31.9776,6700.0
2006-06-01 13:45:00,32.9,32.9,32.88,32.9,1300.0,31.9874,31.9874,31.9679,31.9874,1300.0
2006-06-01 13:50:00,32.88,32.89,32.84,32.84,4300.0,31.9679,31.9776,31.929,31.929,4300.0
2006-06-01 13:55:00,32.84,32.84,32.78,32.81,4700.0,31.929,31.929,31.8707,31.8999,4700.0
2006-06-01 14:00:00,32.79,32.83,32.74,32.78,7000.0,31.8804,31.9193,31.8318,31.8707,7000.0
2006-06-01 14:05:00,32.78,32.78,32.7,32.74,9500.0,31.8707,31.8707,31.7929,31.8318,9500.0
2006-06-01 14:10:00,32.73,32.74,32.69,32.72,10800.0,31.8221,31.8318,31.7832,31.8123,10800.0
2006-06-01 14:15:00,32.72,32.75,32.68,32.74,16100.0,31.8123,31.8415,31.7735,31.8318,16100.0
2006-06-01 14:20:00,32.75,32.82,32.71,32.82,7900.0,31.8415,31.9096,31.8026,31.9096,7900.0
2006-06-01 14:25:00,32.82,32.83,32.75,32.79,7100.0,31.9096,31.9193,31.8415,31.8804,7100.0
2006-06-01 14:30:00,32.79,32.8,32.75,32.8,4800.0,31.8804,31.8901,31.8415,31.8901,4800.0
2006-06-01 14:35:00,32.81,32.84,32.76,32.77,12400.0,31.8999,31.929,31.8512,31.861,12400.0
2006-06-01 14:40:00,32.79,32.81,32.78,32.81,3600.0,31.8804,31.8999,31.8707,31.8999,3600.0
2006-06-01 14:45:00,32.79,32.85,32.78,32.85,10600.0,31.8804,31.9387,31.8707,31.9387,10600.0
2006-06-01 14:50:00,32.85,32.85,32.84,32.85,1900.0,31.9387,31.9387,31.929,31.9387,1900.0
2006-06-01 14:55:00,32.85,32.85,32.84,32.85,3900.0,31.9387,31.9387,31.929,31.9387,3900.0
2006-06-01 15:00:00,32.85,32.92,32.85,32.92,11400.0,31.9387,32.0068,31.9387,32.0068,11400.0
2006-06-01 15:05:00,32.92,32.94,32.88,32.9,20800.0,32.0068,32.0262,31.9679,31.9874,20800.0
2006-06-01 15:10:00,32.89,32.9,32.87,32.89,6700.0,31.9776,31.9874,31.9582,31.9776,6700.0
2006-06-01 15:15:00,32.89,32.96,32.88,32.95,21800.0,31.9776,32.0457,31.9679,32.036,21800.0
2006-06-01 15:20:00,32.95,33.0,32.94,33.0,16800.0,32.036,32.0846,32.0262,32.0846,16800.0
2006-06-01 15:25:00,33.0,33.0,32.97,32.99,9700.0,32.0846,32.0846,32.0554,32.0749,9700.0
2006-06-01 15:30:00,32.98,33.05,32.98,33.05,55100.0,32.0651,32.1332,32.0651,32.1332,55100.0
2006-06-01 15:35:00,33.03,33.3,33.03,33.22,37800.0,32.1138,32.3763,32.1138,32.2985,37800.0
2006-06-01 15:40:00,33.23,33.23,33.16,33.22,41700.0,32.3082,32.3082,32.2401,32.2985,41700.0
2006-06-01 15:45:00,33.2,33.25,33.12,33.13,48700.0,32.279,32.3276,32.2013,32.211,48700.0
2006-06-01 15:50:00,33.19,33.19,33.13,33.15,34000.0,32.2693,32.2693,32.211,32.2304,34000.0
2006-06-01 15:55:00,33.16,33.22,33.15,33.16,36600.0,32.2401,32.2985,32.2304,32.2401,36600.0
2006-06-02 09:30:00,33.5,33.8,33.44,33.8,23800.0,32.5707,32.8624,32.5124,32.8624,23800.0
2006-06-02 09:35:00,33.8,33.95,33.76,33.93,32400.0,32.8624,33.0082,32.8235,32.9888,32400.0
2006-06-02 09:40:00,33.93,33.94,33.73,33.73,49700.0,32.9888,32.9985,32.7943,32.7943,49700.0
2006-06-02 09:45:00,33.74,33.87,33.66,33.72,41600.0,32.8041,32.9304,32.7263,32.7846,41600.0
2006-06-02 09:50:00,33.72,33.79,33.55,33.59,23200.0,32.7846,32.8527,32.6193,32.6582,23200.0
2006-06-02 09:55:00,33.54,33.54,33.29,33.4,22800.0,32.6096,32.6096,32.3665,32.4735,22800.0
2006-06-02 10:00:00,33.37,33.5,33.35,33.5,16300.0,32.4443,32.5707,32.4249,32.5707,16300.0
2006-06-02 10:05:00,33.5,33.69,33.41,33.62,17500.0,32.5707,32.7554,32.4832,32.6874,17500.0
2006-06-02 10:10:00,33.62,33.71,33.61,33.65,11100.0,32.6874,32.7749,32.6777,32.7166,11100.0
2006-06-02 10:15:00,33.61,33.69,33.56,33.64,8900.0,32.6777,32.7554,32.629,32.7068,8900.0
2006-06-02 10:20:00,33.65,33.66,33.51,33.6,13200.0,32.7166,32.7263,32.5804,32.6679,13200.0
2006-06-02 10:25:00,33.63,33.7,33.63,33.69,7800.0,32.6971,32.7652,32.6971,32.7554,7800.0
2006-06-02 10:30:00,33.7,33.7,33.54,33.54,11200.0,32.7652,32.7652,32.6096,32.6096,11200.0
2006-06-02 10:35:00,33.54,33.58,33.52,33.56,10600.0,32.6096,32.6485,32.5902,32.629,10600.0
2006-06-02 10:40:00,33.54,33.58,33.5,33.58,9700.0,32.6096,32.6485,32.5707,32.6485,9700.0
2006-06-02 10:45:00,33.58,33.63,33.55,33.59,10900.0,32.6485,32.6971,32.6193,32.6582,10900.0
2006-06-02 10:50:00,33.59,33.6,33.57,33.58,3800.0,32.6582,32.6679,32.6388,32.6485,3800.0
2006-06-02 10:55:00,33.57,33.57,33.46,33.46,8900.0,32.6388,32.6388,32.5318,32.5318,8900.0
2006-06-02 11:00:00,33.46,33.5,33.45,33.45,6200.0,32.5318,32.5707,32.5221,32.5221,6200.0
2006-06-02 11:05:00,33.45,33.48,33.39,33.48,9500.0,32.5221,32.5513,32.4638,32.5513,9500.0
2006-06-02 11:10:00,33.47,33.5,33.45,33.46,9500.0,32.5415,32.5707,32.5221,32.5318,9500.0
2006-06-02 11:15:00,33.46,33.49,33.43,33.47,11200.0,32.5318,32.561,32.5027,32.5415,11200.0
2006-06-02 11:20:00,33.46,33.5,33.46,33.5,10100.0,32.5318,32.5707,32.5318,32.5707,10100.0
2006-06-02 11:25:00,33.51,33.51,33.41,33.41,13100.0,32.5804,32.5804,32.4832,32.4832,13100.0
2006-06-02 11:30:00,33.41,33.41,33.35,33.36,8000.0,32.4832,32.4832,32.4249,32.4346,8000.0
2006-06-02 11:35:00,33.37,33.38,33.26,33.38,11100.0,32.4443,32.454,32.3374,32.454,11100.0
2006-06-02 11:40:00,33.33,33.37,33.26,33.3,10500.0,32.4054,32.4443,32.3374,32.3763,10500.0
2006-06-02 11:45:00,33.3,33.43,33.21,33.43,19100.0,32.3763,32.5027,32.2888,32.5027,19100.0
2006-06-02 11:50:00,33.41,33.41,33.3,33.4,10000.0,32.4832,32.4832,32.3763,32.4735,10000.0
2006-06-02 11:55:00,33.4,33.46,33.39,33.46,6600.0,32.4735,32.5318,32.4638,32.5318,6600.0
2006-06-02 12:00:00,33.43,33.43,33.38,33.41,7800.0,32.5027,32.5027,32.454,32.4832,7800.0
2006-06-02 12:05:00,33.42,33.45,33.36,33.45,5200.0,32.4929,32.5221,32.4346,32.5221,5200.0
2006-06-02 12:10:00,33.45,33.47,33.38,33.38,6900.0,32.5221,32.5415,32.454,32.454,6900.0
2006-06-02 12:15:00,33.38,33.44,33.38,33.43,4100.0,32.454,32.5124,32.454,32.5027,4100.0
2006-06-02 12:20:00,33.43,33.48,33.4,33.44,6200.0,32.5027,32.5513,32.4735,32.5124,6200.0
2006-06-02 12:25:00,33.43,33.48,33.42,33.47,6300.0,32.5027,32.5513,32.4929,32.5415,6300.0
2006-06-02 12:30:00,33.47,33.48,33.45,33.47,3500.0,32.5415,32.5513,32.5221,32.5415,3500.0
2006-06-02 12:35:00,33.46,33.51,33.45,33.51,10100.0,32.5318,32.5804,32.5221,32.5804,10100.0
2006-06-02 12:40:00,33.51,33.51,33.5,33.5,1800.0,32.5804,32.5804,32.5707,32.5707,1800.0
2006-06-02 12:45:00,33.51,33.52,33.51,33.52,8500.0,32.5804,32.5902,32.5804,32.5902,8500.0
2006-06-02 12:50:00,33.51,33.53,33.47,33.5,9600.0,32.5804,32.5999,32.5415,32.5707,9600.0
2006-06-02 12:55:00,33.5,33.57,33.5,33.53,7700.0,32.5707,32.6388,32.5707,32.5999,7700.0
2006-06-02 13:00:00,33.53,33.53,33.5,33.5,2200.0,32.5999,32.5999,32.5707,32.5707,2200.0
2006-06-02 13:05:00,33.49,33.54,33.49,33.51,4500.0,32.561,32.6096,32.561,32.5804,4500.0
2006-06-02 13:10:00,33.51,33.55,33.51,33.54,3200.0,32.5804,32.6193,32.5804,32.6096,3200.0
2006-06-02 13:15:00,33.55,33.6,33.55,33.59,9000.0,32.6193,32.6679,32.6193,32.6582,9000.0
2006-06-02 13:20:00,33.59,33.6,33.56,33.59,9500.0,32.6582,32.6679,32.629,32.6582,9500.0
2006-06-02 13:25:00,33.56,33.61,33.54,33.56,10700.0,32.629,32.6777,32.6096,32.629,10700.0
2006-06-02 13:30:00,33.57,33.57,33.47,33.5,22800.0,32.6388,32.6388,32.5415,32.5707,22800.0
2006-06-02 13:35:00,33.5,33.55,33.5,33.5,3400.0,32.5707,32.6193,32.5707,32.5707,3400.0
2006-06-02 13:40:00,33.5,33.53,33.47,33.51,3900.0,32.5707,32.5999,32.5415,32.5804,3900.0
2006-06-02 13:45:00,33.52,33.54,33.5,33.53,2800.0,32.5902,32.6096,32.5707,32.5999,2800.0
2006-06-02 13:50:00,33.54,33.56,33.49,33.51,33100.0,32.6096,32.629,32.561,32.5804,33100.0
2006-06-02 13:55:00,33.51,33.51,33.48,33.5,3000.0,32.5804,32.5804,32.5513,32.5707,3000.0
2006-06-02 14:00:00,33.51,33.52,33.42,33.43,5400.0,32.5804,32.5902,32.4929,32.5027,5400.0
2006-06-02 14:05:00,33.45,33.51,33.45,33.5,2800.0,32.5221,32.5804,32.5221,32.5707,2800.0
2006-06-02 14:10:00,33.5,33.51,33.49,33.5,2100.0,32.5707,32.5804,32.561,32.5707,2100.0
2006-06-02 14:15:00,33.5,33.51,33.44,33.48,7700.0,32.5707,32.5804,32.5124,32.5513,7700.0
2006-06-02 14:20:00,33.44,33.45,33.39,33.4,3200.0,32.5124,32.5221,32.4638,32.4735,3200.0
2006-06-02 14:25:00,33.38,33.38,33.37,33.38,4900.0,32.454,32.454,32.4443,32.454,4900.0
2006-06-02 14:30:00,33.38,33.38,33.33,33.36,6200.0,32.454,32.454,32.4054,32.4346,6200.0
2006-06-02 14:35:00,33.36,33.5,33.36,33.49,11000.0,32.4346,32.5707,32.4346,32.561,11000.0
2006-06-02 14:40:00,33.48,33.48,33.42,33.42,6900.0,32.5513,32.5513,32.4929,32.4929,6900.0
2006-06-02 14:45:00,33.46,33.46,33.44,33.45,2100.0,32.5318,32.5318,32.5124,32.5221,2100.0
2006-06-02 14:50:00,33.45,33.45,33.38,33.44,5700.0,32.5221,32.5221,32.454,32.5124,5700.0
2006-06-02 14:55:00,33.44,33.45,33.42,33.43,1600.0,32.5124,32.5221,32.4929,32.5027,1600.0
2006-06-02 15:00:00,33.45,33.45,33.4,33.42,7700.0,32.5221,32.5221,32.4735,32.4929,7700.0
2006-06-02 15:05:00,33.42,33.43,33.35,33.35,7700.0,32.4929,32.5027,32.4249,32.4249,7700.0
2006-06-02 15:10:00,33.32,33.35,33.32,33.32,2500.0,32.3957,32.4249,32.3957,32.3957,2500.0
2006-06-02 15:15:00,33.35,33.49,33.35,33.43,12800.0,32.4249,32.561,32.4249,32.5027,12800.0
2006-06-02 15:20:00,33.4,33.44,33.37,33.39,12200.0,32.4735,32.5124,32.4443,32.4638,12200.0
2006-06-02 15:25:00,33.37,33.45,33.37,33.43,16500.0,32.4443,32.5221,32.4443,32.5027,16500.0
2006-06-02 15:30:00,33.45,33.48,33.39,33.42,16000.0,32.5221,32.5513,32.4638,32.4929,16000.0
2006-06-02 15:35:00,33.44,33.49,33.43,33.43,27100.0,32.5124,32.561,32.5027,32.5027,27100.0
2006-06-02 15:40:00,33.43,33.5,33.43,33.47,8900.0,32.5027,32.5707,32.5027,32.5415,8900.0
2006-06-02 15:45:00,33.47,33.49,33.46,33.48,14800.0,32.5415,32.561,32.5318,32.5513,14800.0
2006-06-02 15:50:00,33.4,33.5,33.4,33.5,44200.0,32.4735,32.5707,32.4735,32.5707,44200.0
2006-06-02 15:55:00,33.5,33.5,33.44,33.45,36700.0,32.5707,32.5707,32.5124,32.5221,36700.0
2006-06-05 09:30:00,33.3,33.3,33.2,33.2,5900.0,32.3763,32.3763,32.279,32.279,5900.0
2006-06-05 09:35:00,33.2,33.2,33.1,33.1,2400.0,32.279,32.279,32.1818,32.1818,2400.0
2006-06-05 09:40:00,33.03,33.07,33.0,33.03,4800.0,32.1138,32.1526,32.0846,32.1138,4800.0
2006-06-05 09:45:00,33.0,33.13,33.0,33.03,2000.0,32.0846,32.211,32.0846,32.1138,2000.0
2006-06-05 09:50:00,33.01,33.01,32.81,32.83,8700.0,32.0943,32.0943,31.8999,31.9193,8700.0
2006-06-05 09:55:00,32.8,32.82,32.74,32.75,5000.0,31.8901,31.9096,31.8318,31.8415,5000.0
2006-06-05 10:00:00,32.75,32.85,32.7,32.73,7600.0,31.8415,31.9387,31.7929,31.8221,7600.0
2006-06-05 10:05:00,32.83,32.9,32.83,32.9,7600.0,31.9193,31.9874,31.9193,31.9874,7600.0
2006-06-05 10:10:00,32.89,32.9,32.84,32.86,5300.0,31.9776,31.9874,31.929,31.9485,5300.0
2006-06-05 10:15:00,32.84,32.96,32.84,32.95,13000.0,31.929,32.0457,31.929,32.036,13000.0
2006-06-05 10:20:00,32.95,32.95,32.86,32.89,8500.0,32.036,32.036,31.9485,31.9776,8500.0
2006-06-05 10:25:00,32.89,32.95,32.89,32.91,1200.0,31.9776,32.036,31.9776,31.9971,1200.0
2006-06-05 10:30:00,32.9,32.97,32.89,32.97,7700.0,31.9874,32.0554,31.9776,32.0554,7700.0
2006-06-05 10:35:00,32.95,32.97,32.85,32.91,10900.0,32.036,32.0554,31.9387,31.9971,10900.0
2006-06-05 10:40:00,32.91,32.93,32.89,32.93,3200.0,31.9971,32.0165,31.9776,32.0165,3200.0
2006-06-05 10:45:00,32.9,32.98,32.9,32.97,3000.0,31.9874,32.0651,31.9874,32.0554,3000.0
2006-06-05 10:50:00,32.97,32.97,32.94,32.95,9100.0,32.0554,32.0554,32.0262,32.036,9100.0
2006-06-05 10:55:00,32.95,32.96,32.94,32.95,6800.0,32.036,32.0457,32.0262,32.036,6800.0
2006-06-05 11:00:00,32.94,32.96,32.84,32.86,11100.0,32.0262,32.0457,31.929,31.9485,11100.0
2006-06-05 11:05:00,32.85,32.9,32.83,32.88,12400.0,31.9387,31.9874,31.9193,31.9679,12400.0
2006-06-05 11:10:00,32.88,32.91,32.86,32.9,6300.0,31.9679,31.9971,31.9485,31.9874,6300.0
2006-06-05 11:15:00,32.89,32.9,32.86,32.86,4400.0,31.9776,31.9874,31.9485,31.9485,4400.0
2006-06-05 11:20:00,32.85,32.86,32.75,32.83,25100.0,31.9387,31.9485,31.8415,31.9193,25100.0
2006-06-05 11:25:00,32.79,32.8,32.71,32.72,12600.0,31.8804,31.8901,31.8026,31.8123,12600.0
2006-06-05 11:30:00,32.71,32.71,32.63,32.65,8100.0,31.8026,31.8026,31.7248,31.7443,8100.0
2006-06-05 11:35:00,32.66,32.66,32.61,32.61,6800.0,31.754,31.754,31.7054,31.7054,6800.0
2006-06-05 11:40:00,32.61,32.64,32.6,32.64,5000.0,31.7054,31.7346,31.6957,31.7346,5000.0
2006-06-05 11:45:00,32.64,32.72,32.63,32.68,7100.0,31.7346,31.8123,31.7248,31.7735,7100.0
2006-06-05 11:50:00,32.68,32.68,32.6,32.63,3600.0,31.7735,31.7735,31.6957,31.7248,3600.0
2006-06-05 11:55:00,32.64,32.66,32.57,32.64,4400.0,31.7346,31.754,31.6665,31.7346,4400.0
2006-06-05 12:00:00,32.63,32.68,32.61,32.68,8000.0,31.7248,31.7735,31.7054,31.7735,8000.0
2006-06-05 12:05:00,32.64,32.67,32.61,32.65,3400.0,31.7346,31.7637,31.7054,31.7443,3400.0
2006-06-05 12:10:00,32.65,32.7,32.65,32.7,7100.0,31.7443,31.7929,31.7443,31.7929,7100.0
2006-06-05 12:15:00,32.68,32.68,32.65,32.66,1800.0,31.7735,31.7735,31.7443,31.754,1800.0
2006-06-05 12:20:00,32.67,32.67,32.61,32.62,5600.0,31.7637,31.7637,31.7054,31.7151,5600.0
2006-06-05 12:25:00,32.6,32.6,32.58,32.58,1300.0,31.6957,31.6957,31.6762,31.6762,1300.0
2006-06-05 12:30:00,32.57,32.64,32.5,32.64,24900.0,31.6665,31.7346,31.5985,31.7346,24900.0
2006-06-05 12:35:00,32.66,32.71,32.66,32.71,1700.0,31.754,31.8026,31.754,31.8026,1700.0
2006-06-05 12:40:00,32.71,32.72,32.69,32.72,1200.0,31.8026,31.8123,31.7832,31.8123,1200.0
2006-06-05 12:45:00,32.71,32.75,32.67,32.68,2800.0,31.8026,31.8415,31.7637,31.7735,2800.0
2006-06-05 12:50:00,32.67,32.73,32.67,32.7,2200.0,31.7637,31.8221,31.7637,31.7929,2200.0
2006-06-05 12:55:00,32.69,32.7,32.65,32.67,2500.0,31.7832,31.7929,31.7443,31.7637,2500.0
2006-06-05 13:00:00,32.66,32.68,32.65,32.68,2800.0,31.754,31.7735,31.7443,31.7735,2800.0
2006-06-05 13:05:00,32.68,32.69,32.66,32.69,3700.0,31.7735,31.7832,31.754,31.7832,3700.0
2006-06-05 13:10:00,32.69,32.7,32.66,32.67,4700.0,31.7832,31.7929,31.754,31.7637,4700.0
2006-06-05 13:15:00,32.67,32.69,32.64,32.69,3600.0,31.7637,31.7832,31.7346,31.7832,3600.0
2006-06-05 13:20:00,32.68,32.71,32.64,32.65,3700.0,31.7735,31.8026,31.7346,31.7443,3700.0
2006-06-05 13:25:00,32.64,32.66,32.63,32.66,3100.0,31.7346,31.754,31.7248,31.754,3100.0
2006-06-05 13:30:00,32.65,32.67,32.63,32.63,1900.0,31.7443,31.7637,31.7248,31.7248,1900.0
2006-06-05 13:35:00,32.63,32.65,32.58,32.6,7200.0,31.7248,31.7443,31.6762,31.6957,7200.0
2006-06-05 13:40:00,32.6,32.6,32.56,32.59,5300.0,31.6957,31.6957,31.6568,31.686,5300.0
2006-06-05 13:45:00,32.56,32.59,32.55,32.57,6200.0,31.6568,31.686,31.6471,31.6665,6200.0
2006-06-05 13:50:00,32.55,32.57,32.5,32.5,6600.0,31.6471,31.6665,31.5985,31.5985,6600.0
2006-06-05 13:55:00,32.49,32.49,32.29,32.3,13500.0,31.5887,31.5887,31.3943,31.404,13500.0
2006-06-05 14:00:00,32.3,32.3,32.16,32.17,16800.0,31.404,31.404,31.2679,31.2776,16800.0
2006-06-05 14:05:00,32.19,32.28,32.15,32.24,17400.0,31.2971,31.3846,31.2582,31.3457,17400.0
2006-06-05 14:10:00,32.24,32.26,32.2,32.21,6000.0,31.3457,31.3651,31.3068,31.3165,6000.0
2006-06-05 14:15:00,32.22,32.31,32.2,32.31,13900.0,31.3262,31.4137,31.3068,31.4137,13900.0
2006-06-05 14:20:00,32.25,32.36,32.2,32.26,13000.0,31.3554,31.4623,31.3068,31.3651,13000.0
2006-06-05 14:25:00,32.29,32.45,32.22,32.33,21200.0,31.3943,31.5498,31.3262,31.4332,21200.0
2006-06-05 14:30:00,32.34,32.4,32.3,32.37,16300.0,31.4429,31.5012,31.404,31.4721,16300.0
2006-06-05 14:35:00,32.36,32.37,32.2,32.2,14600.0,31.4623,31.4721,31.3068,31.3068,14600.0
2006-06-05 14:40:00,32.17,32.35,32.17,32.33,10700.0,31.2776,31.4526,31.2776,31.4332,10700.0
2006-06-05 14:45:00,32.33,32.46,32.32,32.38,11400.0,31.4332,31.5596,31.4234,31.4818,11400.0
2006-06-05 14:50:00,32.39,32.42,32.31,32.39,7000.0,31.4915,31.5207,31.4137,31.4915,7000.0
2006-06-05 14:55:00,32.39,32.39,32.3,32.32,5400.0,31.4915,31.4915,31.404,31.4234,5400.0
2006-06-05 15:00:00,32.32,32.32,32.21,32.21,6300.0,31.4234,31.4234,31.3165,31.3165,6300.0
2006-06-05 15:05:00,32.24,32.28,32.11,32.12,6300.0,31.3457,31.3846,31.2193,31.229,6300.0
2006-06-05 15:10:00,32.12,33.43,32.02,32.07,15900.0,31.229,32.5027,31.1318,31.1804,15900.0
2006-06-05 15:15:00,32.1,32.18,32.04,32.18,5700.0,31.2095,31.2873,31.1512,31.2873,5700.0
2006-06-05 15:20:00,32.18,32.22,32.14,32.19,3500.0,31.2873,31.3262,31.2484,31.2971,3500.0
2006-06-05 15:25:00,32.19,32.24,32.07,32.09,6300.0,31.2971,31.3457,31.1804,31.1998,6300.0
2006-06-05 15:30:00,32.08,32.17,32.07,32.12,4800.0,31.1901,31.2776,31.1804,31.229,4800.0
2006-06-05 15:35:00,32.15,32.23,32.12,32.22,13300.0,31.2582,31.3359,31.229,31.3262,13300.0
2006-06-05 15:40:00,32.22,32.23,32.11,32.11,17200.0,31.3262,31.3359,31.2193,31.2193,17200.0
2006-06-05 15:45:00,32.12,32.14,32.05,32.06,12100.0,31.229,31.2484,31.1609,31.1707,12100.0
2006-06-05 15:50:00,32.06,32.06,31.92,31.97,36200.0,31.1707,31.1707,31.0345,31.0832,36200.0
2006-06-05 15:55:00,31.97,31.97,31.9,31.91,25000.0,31.0832,31.0832,31.0151,31.0248,25000.0
2006-06-06 09:30:00,32.05,32.14,32.05,32.14,4900.0,31.1609,31.2484,31.1609,31.2484,4900.0
2006-06-06 09:35:00,32.15,32.17,31.85,31.86,5100.0,31.2582,31.2776,30.9665,30.9762,5100.0
2006-06-06 09:40:00,31.84,31.84,31.64,31.7,6200.0,30.9568,30.9568,30.7623,30.8206,6200.0
2006-06-06 09:45:00,31.66,31.77,31.57,31.77,14200.0,30.7818,30.8887,30.6943,30.8887,14200.0
2006-06-06 09:50:00,31.79,31.99,31.79,31.83,13400.0,30.9081,31.1026,30.9081,30.947,13400.0
2006-06-06 09:55:00,31.8,31.8,31.58,31.61,17900.0,30.9179,30.9179,30.704,30.7331,17900.0
2006-06-06 10:00:00,31.6,31.7,31.58,31.58,14900.0,30.7234,30.8206,30.704,30.704,14900.0
2006-06-06 10:05:00,31.61,31.62,31.38,31.38,19300.0,30.7331,30.7429,30.5095,30.5095,19300.0
2006-06-06 10:10:00,31.39,31.51,31.39,31.46,10300.0,30.5192,30.6359,30.5192,30.5873,10300.0
2006-06-06 10:15:00,31.45,31.55,31.42,31.47,16000.0,30.5776,30.6748,30.5484,30.597,16000.0
2006-06-06 10:20:00,31.47,31.58,31.45,31.46,14500.0,30.597,30.704,30.5776,30.5873,14500.0
2006-06-06 10:25:00,31.45,31.49,31.35,31.49,13200.0,30.5776,30.6165,30.4804,30.6165,13200.0
2006-06-06 10:30:00,31.49,31.59,31.49,31.58,4300.0,30.6165,30.7137,30.6165,30.704,4300.0
2006-06-06 10:35:00,31.52,31.52,31.4,31.42,18800.0,30.6456,30.6456,30.529,30.5484,18800.0
2006-06-06 10:40:00,31.42,31.42,31.3,31.42,19300.0,30.5484,30.5484,30.4317,30.5484,19300.0
2006-06-06 10:45:00,31.41,31.42,31.25,31.25,8600.0,30.5387,30.5484,30.3831,30.3831,8600.0
2006-06-06 10:50:00,31.24,31.28,31.01,31.01,32200.0,30.3734,30.4123,30.1498,30.1498,32200.0
2006-06-06 10:55:00,31.01,31.02,30.85,30.95,59500.0,30.1498,30.1595,29.9942,30.0914,59500.0
2006-06-06 11:00:00,30.95,31.0,30.95,30.96,15500.0,30.0914,30.1401,30.0914,30.1012,15500.0
2006-06-06 11:05:00,30.97,31.04,30.95,30.95,14300.0,30.1109,30.179,30.0914,30.0914,14300.0
2006-06-06 11:10:00,30.96,30.98,30.9,30.94,8800.0,30.1012,30.1206,30.0428,30.0817,8800.0
2006-06-06 11:15:00,30.95,30.97,30.87,30.95,14600.0,30.0914,30.1109,30.0137,30.0914,14600.0
2006-06-06 11:20:00,31.0,31.0,30.95,30.99,8200.0,30.1401,30.1401,30.0914,30.1303,8200.0
2006-06-06 11:25:00,30.97,30.98,30.94,30.97,4400.0,30.1109,30.1206,30.0817,30.1109,4400.0
2006-06-06 11:30:00,30.97,30.99,30.89,30.91,10000.0,30.1109,30.1303,30.0331,30.0526,10000.0
2006-06-06 11:35:00,30.91,30.91,30.71,30.73,26200.0,30.0526,30.0526,29.8581,29.8776,26200.0
2006-06-06 11:40:00,30.71,30.71,30.46,30.46,39500.0,29.8581,29.8581,29.615,29.615,39500.0
2006-06-06 11:45:00,30.47,30.52,30.45,30.5,28300.0,29.6248,29.6734,29.6053,29.6539,28300.0
2006-06-06 11:50:00,30.5,30.54,30.39,30.39,22600.0,29.6539,29.6928,29.547,29.547,22600.0
2006-06-06 11:55:00,30.4,30.45,30.32,30.45,21500.0,29.5567,29.6053,29.4789,29.6053,21500.0
2006-06-06 12:00:00,30.46,30.57,30.46,30.47,20300.0,29.615,29.722,29.615,29.6248,20300.0
2006-06-06 12:05:00,30.47,30.66,30.47,30.63,19900.0,29.6248,29.8095,29.6248,29.7803,19900.0
2006-06-06 12:10:00,30.62,30.69,30.6,30.69,11800.0,29.7706,29.8387,29.7512,29.8387,11800.0
2006-06-06 12:15:00,30.68,30.81,30.65,30.76,15900.0,29.8289,29.9553,29.7998,29.9067,15900.0
2006-06-06 12:20:00,30.74,30.74,30.65,30.65,8300.0,29.8873,29.8873,29.7998,29.7998,8300.0
2006-06-06 12:25:00,30.65,30.65,30.56,30.56,9600.0,29.7998,29.7998,29.7123,29.7123,9600.0
2006-06-06 12:30:00,30.57,30.67,30.54,30.59,14500.0,29.722,29.8192,29.6928,29.7414,14500.0
2006-06-06 12:35:00,30.6,30.64,30.55,30.55,13200.0,29.7512,29.79,29.7025,29.7025,13200.0
2006-06-06 12:40:00,30.56,30.62,30.55,30.55,24900.0,29.7123,29.7706,29.7025,29.7025,24900.0
2006-06-06 12:45:00,30.56,30.58,30.44,30.45,26500.0,29.7123,29.7317,29.5956,29.6053,26500.0
2006-06-06 12:50:00,30.44,30.5,30.41,30.5,18300.0,29.5956,29.6539,29.5664,29.6539,18300.0
2006-06-06 12:55:00,30.5,30.55,30.48,30.51,31600.0,29.6539,29.7025,29.6345,29.6637,31600.0
2006-06-06 13:00:00,30.48,30.49,30.36,30.38,18900.0,29.6345,29.6442,29.5178,29.5373,18900.0
2006-06-06 13:05:00,30.38,30.45,30.37,30.4,14800.0,29.5373,29.6053,29.5275,29.5567,14800.0
2006-06-06 13:10:00,30.4,30.4,30.31,30.32,16000.0,29.5567,29.5567,29.4692,29.4789,16000.0
2006-06-06 13:15:00,30.35,30.48,30.35,30.47,19500.0,29.5081,29.6345,29.5081,29.6248,19500.0
2006-06-06 13:20:00,30.47,30.51,30.46,30.5,16800.0,29.6248,29.6637,29.615,29.6539,16800.0
2006-06-06 13:25:00,30.51,30.57,30.47,30.5,20900.0,29.6637,29.722,29.6248,29.6539,20900.0
2006-06-06 13:30:00,30.5,30.52,30.46,30.5,14400.0,29.6539,29.6734,29.615,29.6539,14400.0
2006-06-06 13:35:00,30.5,30.52,30.41,30.48,34500.0,29.6539,29.6734,29.5664,29.6345,34500.0
2006-06-06 13:40:00,30.48,30.5,30.32,30.36,16000.0,29.6345,29.6539,29.4789,29.5178,16000.0
2006-06-06 13:45:00,30.33,30.37,30.14,30.27,29200.0,29.4886,29.5275,29.3039,29.4303,29200.0
2006-06-06 13:50:00,30.27,30.3,30.23,30.26,8800.0,29.4303,29.4595,29.3914,29.4206,8800.0
2006-06-06 13:55:00,30.25,30.4,30.22,30.25,30700.0,29.4109,29.5567,29.3817,29.4109,30700.0
2006-06-06 14:00:00,30.24,30.25,30.15,30.2,7200.0,29.4011,29.4109,29.3136,29.3623,7200.0
2006-06-06 14:05:00,30.21,30.24,30.17,30.19,12600.0,29.372,29.4011,29.3331,29.3525,12600.0
2006-06-06 14:10:00,30.2,30.24,30.14,30.24,9700.0,29.3623,29.4011,29.3039,29.4011,9700.0
2006-06-06 14:15:00,30.23,30.24,30.06,30.15,9500.0,29.3914,29.4011,29.2261,29.3136,9500.0
2006-06-06 14:20:00,30.17,30.2,30.11,30.15,12500.0,29.3331,29.3623,29.2748,29.3136,12500.0
2006-06-06 14:25:00,30.15,30.23,30.08,30.13,16900.0,29.3136,29.3914,29.2456,29.2942,16900.0
2006-06-06 14:30:00,30.13,30.24,30.12,30.17,10600.0,29.2942,29.4011,29.2845,29.3331,10600.0
2006-06-06 14:35:00,30.17,30.24,30.17,30.22,12800.0,29.3331,29.4011,29.3331,29.3817,12800.0
2006-06-06 14:40:00,30.22,30.24,30.11,30.12,13800.0,29.3817,29.4011,29.2748,29.2845,13800.0
2006-06-06 14:45:00,30.11,30.19,30.06,30.15,19300.0,29.2748,29.3525,29.2261,29.3136,19300.0
2006-06-06 14:50:00,30.15,30.22,30.11,30.13,11800.0,29.3136,29.3817,29.2748,29.2942,11800.0
2006-06-06 14:55:00,30.15,30.16,30.04,30.1,8600.0,29.3136,29.3234,29.2067,29.265,8600.0
2006-06-06 15:00:00,30.09,30.2,30.09,30.19,11900.0,29.2553,29.3623,29.2553,29.3525,11900.0
2006-06-06 15:05:00,30.19,30.32,30.19,30.3,12800.0,29.3525,29.4789,29.3525,29.4595,12800.0
2006-06-06 15:10:00,30.29,30.29,30.15,30.29,11600.0,29.4498,29.4498,29.3136,29.4498,11600.0
2006-06-06 15:15:00,30.29,30.34,30.07,30.08,10700.0,29.4498,29.4984,29.2359,29.2456,10700.0
2006-06-06 15:20:00,30.06,30.15,30.0,30.01,33900.0,29.2261,29.3136,29.1678,29.1775,33900.0
2006-06-06 15:25:00,29.98,30.0,29.94,30.0,35500.0,29.1484,29.1678,29.1095,29.1678,35500.0
2006-06-06 15:30:00,29.99,30.05,29.9,30.05,41300.0,29.1581,29.2164,29.0706,29.2164,41300.0
2006-06-06 15:35:00,30.04,30.29,29.93,30.11,31200.0,29.2067,29.4498,29.0997,29.2748,31200.0
2006-06-06 15:40:00,30.09,30.34,30.09,30.31,20000.0,29.2553,29.4984,29.2553,29.4692,20000.0
2006-06-06 15:45:00,30.31,30.32,30.17,30.18,20200.0,29.4692,29.4789,29.3331,29.3428,20200.0
2006-06-06 15:50:00,30.18,30.28,30.16,30.16,69200.0,29.3428,29.44,29.3234,29.3234,69200.0
2006-06-06 15:55:00,30.17,30.18,30.14,30.16,56900.0,29.3331,29.3428,29.3039,29.3234,56900.0
2006-06-07 09:30:00,30.3,30.5,30.3,30.34,10900.0,29.4595,29.6539,29.4595,29.4984,10900.0
2006-06-07 09:35:00,30.35,30.36,30.02,30.02,10200.0,29.5081,29.5178,29.1872,29.1872,10200.0
2006-06-07 09:40:00,30.05,30.29,30.05,30.21,18200.0,29.2164,29.4498,29.2164,29.372,18200.0
2006-06-07 09:45:00,30.15,30.3,30.05,30.27,22400.0,29.3136,29.4595,29.2164,29.4303,22400.0
2006-06-07 09:50:00,30.27,30.32,30.24,30.28,12000.0,29.4303,29.4789,29.4011,29.44,12000.0
2006-06-07 09:55:00,30.29,30.35,30.27,30.35,7400.0,29.4498,29.5081,29.4303,29.5081,7400.0
2006-06-07 10:00:00,30.34,30.51,30.34,30.49,19100.0,29.4984,29.6637,29.4984,29.6442,19100.0
2006-06-07 10:05:00,30.49,30.7,30.49,30.66,23000.0,29.6442,29.8484,29.6442,29.8095,23000.0
2006-06-07 10:10:00,30.63,30.74,30.6,30.72,33800.0,29.7803,29.8873,29.7512,29.8678,33800.0
2006-06-07 10:15:00,30.74,30.74,30.5,30.53,27700.0,29.8873,29.8873,29.6539,29.6831,27700.0
2006-06-07 10:20:00,30.53,30.58,30.48,30.51,13300.0,29.6831,29.7317,29.6345,29.6637,13300.0
2006-06-07 10:25:00,30.51,30.57,30.48,30.56,15200.0,29.6637,29.722,29.6345,29.7123,15200.0
2006-06-07 10:30:00,30.56,30.58,30.48,30.5,28300.0,29.7123,29.7317,29.6345,29.6539,28300.0
2006-06-07 10:35:00,30.5,30.59,30.48,30.55,8000.0,29.6539,29.7414,29.6345,29.7025,8000.0
2006-06-07 10:40:00,30.55,30.69,30.55,30.62,13700.0,29.7025,29.8387,29.7025,29.7706,13700.0
2006-06-07 10:45:00,30.65,30.65,30.57,30.57,5900.0,29.7998,29.7998,29.722,29.722,5900.0
2006-06-07 10:50:00,30.57,30.57,30.45,30.5,10100.0,29.722,29.722,29.6053,29.6539,10100.0
2006-06-07 10:55:00,30.5,30.5,30.49,30.49,22600.0,29.6539,29.6539,29.6442,29.6442,22600.0
2006-06-07 11:00:00,30.5,30.5,30.48,30.5,14700.0,29.6539,29.6539,29.6345,29.6539,14700.0
2006-06-07 11:05:00,30.5,30.5,30.35,30.35,19800.0,29.6539,29.6539,29.5081,29.5081,19800.0
2006-06-07 11:10:00,30.39,30.48,30.38,30.48,5300.0,29.547,29.6345,29.5373,29.6345,5300.0
2006-06-07 11:15:00,30.48,30.5,30.44,30.47,8200.0,29.6345,29.6539,29.5956,29.6248,8200.0
2006-06-07 11:20:00,30.49,30.5,30.45,30.49,8300.0,29.6442,29.6539,29.6053,29.6442,8300.0
2006-06-07 11:25:00,30.49,30.49,30.44,30.46,5200.0,29.6442,29.6442,29.5956,29.615,5200.0
2006-06-07 11:30:00,30.49,30.55,30.48,30.54,14100.0,29.6442,29.7025,29.6345,29.6928,14100.0
2006-06-07 11:35:00,30.53,30.55,30.44,30.44,24300.0,29.6831,29.7025,29.5956,29.5956,24300.0
2006-06-07 11:40:00,30.44,30.49,30.44,30.48,9200.0,29.5956,29.6442,29.5956,29.6345,9200.0
2006-06-07 11:45:00,30.48,30.48,30.43,30.46,7300.0,29.6345,29.6345,29.5859,29.615,7300.0
2006-06-07 11:50:00,30.47,30.5,30.47,30.5,3600.0,29.6248,29.6539,29.6248,29.6539,3600.0
2006-06-07 11:55:00,30.49,30.5,30.47,30.5,10700.0,29.6442,29.6539,29.6248,29.6539,10700.0
2006-06-07 12:00:00,30.49,30.5,30.48,30.48,14400.0,29.6442,29.6539,29.6345,29.6345,14400.0
2006-06-07 12:05:00,30.5,30.5,30.47,30.47,8900.0,29.6539,29.6539,29.6248,29.6248,8900.0
2006-06-07 12:10:00,30.49,30.5,30.48,30.48,5400.0,29.6442,29.6539,29.6345,29.6345,5400.0
2006-06-07 12:15:00,30.48,30.48,30.45,30.46,2400.0,29.6345,29.6345,29.6053,29.615,2400.0
2006-06-07 12:20:00,30.45,30.5,30.45,30.49,4700.0,29.6053,29.6539,29.6053,29.6442,4700.0
2006-06-07 12:25:00,30.49,30.5,30.49,30.5,2600.0,29.6442,29.6539,29.6442,29.6539,2600.0
2006-06-07 12:30:00,30.5,30.5,30.44,30.48,12200.0,29.6539,29.6539,29.5956,29.6345,12200.0
2006-06-07 12:35:00,30.48,30.5,30.48,30.49,5000.0,29.6345,29.6539,29.6345,29.6442,5000.0
2006-06-07 12:40:00,30.49,30.5,30.49,30.5,7600.0,29.6442,29.6539,29.6442,29.6539,7600.0
2006-06-07 12:45:00,30.5,30.5,30.46,30.47,9100.0,29.6539,29.6539,29.615,29.6248,9100.0
2006-06-07 12:50:00,30.46,30.49,30.45,30.48,7100.0,29.615,29.6442,29.6053,29.6345,7100.0
2006-06-07 12:55:00,30.47,30.49,30.41,30.42,8400.0,29.6248,29.6442,29.5664,29.5762,8400.0
2006-06-07 13:00:00,30.43,30.49,30.4,30.48,6200.0,29.5859,29.6442,29.5567,29.6345,6200.0
2006-06-07 13:05:00,30.49,30.49,30.43,30.46,5300.0,29.6442,29.6442,29.5859,29.615,5300.0
2006-06-07 13:10:00,30.46,30.5,30.41,30.42,8400.0,29.615,29.6539,29.5664,29.5762,8400.0
2006-06-07 13:15:00,30.39,30.47,30.39,30.45,3800.0,29.547,29.6248,29.547,29.6053,3800.0
2006-06-07 13:20:00,30.46,30.5,30.44,30.5,11500.0,29.615,29.6539,29.5956,29.6539,11500.0
2006-06-07 13:25:00,30.5,30.51,30.48,30.49,13400.0,29.6539,29.6637,29.6345,29.6442,13400.0
2006-06-07 13:30:00,30.48,30.48,30.43,30.44,18100.0,29.6345,29.6345,29.5859,29.5956,18100.0
2006-06-07 13:35:00,30.42,30.42,30.35,30.36,6900.0,29.5762,29.5762,29.5081,29.5178,6900.0
2006-06-07 13:40:00,30.37,30.4,30.34,30.39,6100.0,29.5275,29.5567,29.4984,29.547,6100.0
2006-06-07 13:45:00,30.38,30.38,30.25,30.25,13100.0,29.5373,29.5373,29.4109,29.4109,13100.0
2006-06-07 13:50:00,30.24,30.31,30.21,30.21,19600.0,29.4011,29.4692,29.372,29.372,19600.0
2006-06-07 13:55:00,30.2,30.31,30.2,30.28,19000.0,29.3623,29.4692,29.3623,29.44,19000.0
2006-06-07 14:00:00,30.27,30.27,30.14,30.16,13200.0,29.4303,29.4303,29.3039,29.3234,13200.0
2006-06-07 14:05:00,30.15,30.2,30.05,30.06,12700.0,29.3136,29.3623,29.2164,29.2261,12700.0
2006-06-07 14:10:00,30.06,30.16,30.05,30.09,24000.0,29.2261,29.3234,29.2164,29.2553,24000.0
2006-06-07 14:15:00,30.11,30.17,30.06,30.11,16000.0,29.2748,29.3331,29.2261,29.2748,16000.0
2006-06-07 14:20:00,30.11,30.12,30.0,30.12,14400.0,29.2748,29.2845,29.1678,29.2845,14400.0
2006-06-07 14:25:00,30.15,30.28,30.15,30.24,13900.0,29.3136,29.44,29.3136,29.4011,13900.0
2006-06-07 14:30:00,30.24,30.28,30.18,30.24,17700.0,29.4011,29.44,29.3428,29.4011,17700.0
2006-06-07 14:35:00,30.24,30.25,30.1,30.12,12500.0,29.4011,29.4109,29.265,29.2845,12500.0
2006-06-07 14:40:00,30.12,30.13,30.07,30.09,10200.0,29.2845,29.2942,29.2359,29.2553,10200.0
2006-06-07 14:45:00,30.09,30.09,30.02,30.05,15500.0,29.2553,29.2553,29.1872,29.2164,15500.0
2006-06-07 14:50:00,30.07,30.12,30.02,30.02,10200.0,29.2359,29.2845,29.1872,29.1872,10200.0
2006-06-07 14:55:00,30.02,30.07,29.97,30.0,17700.0,29.1872,29.2359,29.1386,29.1678,17700.0
2006-06-07 15:00:00,30.0,30.1,29.96,30.1,13400.0,29.1678,29.265,29.1289,29.265,13400.0
2006-06-07 15:05:00,30.1,30.11,29.97,30.0,12400.0,29.265,29.2748,29.1386,29.1678,12400.0
2006-06-07 15:10:00,30.0,30.01,29.88,29.88,8200.0,29.1678,29.1775,29.0511,29.0511,8200.0
2006-06-07 15:15:00,29.85,30.05,29.85,29.97,20100.0,29.022,29.2164,29.022,29.1386,20100.0
2006-06-07 15:20:00,29.98,30.15,29.97,30.04,14400.0,29.1484,29.3136,29.1386,29.2067,14400.0
2006-06-07 15:25:00,30.03,30.06,29.91,29.96,17200.0,29.197,29.2261,29.0803,29.1289,17200.0
2006-06-07 15:30:00,29.96,30.02,29.93,30.02,17000.0,29.1289,29.1872,29.0997,29.1872,17000.0
2006-06-07 15:35:00,30.05,30.05,30.0,30.01,12600.0,29.2164,29.2164,29.1678,29.1775,12600.0
2006-06-07 15:40:00,30.01,30.04,30.0,30.03,14000.0,29.1775,29.2067,29.1678,29.197,14000.0
2006-06-07 15:45:00,30.03,30.03,29.93,29.93,14900.0,29.197,29.197,29.0997,29.0997,14900.0
2006-06-07 15:50:00,29.93,30.01,29.86,29.93,23500.0,29.0997,29.1775,29.0317,29.0997,23500.0
2006-06-07 15:55:00,29.96,30.0,29.93,29.95,30500.0,29.1289,29.1678,29.0997,29.1192,30500.0
2006-06-08 09:30:00,29.83,29.84,29.75,29.78,11300.0,29.0025,29.0122,28.9247,28.9539,11300.0
2006-06-08 09:35:00,29.7,29.71,29.12,29.13,51000.0,28.8761,28.8858,28.3122,28.3219,51000.0
2006-06-08 09:40:00,29.13,29.15,28.8,28.85,57700.0,28.3219,28.3414,28.0011,28.0497,57700.0
2006-06-08 09:45:00,28.85,29.0,28.74,28.97,28000.0,28.0497,28.1955,27.9428,28.1664,28000.0
2006-06-08 09:50:00,28.97,29.2,28.86,29.2,42200.0,28.1664,28.39,28.0594,28.39,42200.0
2006-06-08 09:55:00,29.2,29.22,29.02,29.02,68900.0,28.39,28.4094,28.215,28.215,68900.0
2006-06-08 10:00:00,29.02,29.08,28.92,29.05,32100.0,28.215,28.2733,28.1178,28.2442,32100.0
2006-06-08 10:05:00,29.04,29.04,28.87,28.91,27700.0,28.2344,28.2344,28.0691,28.108,27700.0
2006-06-08 10:10:00,28.91,29.05,28.91,28.93,26900.0,28.108,28.2442,28.108,28.1275,26900.0
2006-06-08 10:15:00,28.93,28.93,28.59,28.59,68400.0,28.1275,28.1275,27.7969,27.7969,68400.0
2006-06-08 10:20:00,28.6,28.6,28.4,28.42,36900.0,27.8066,27.8066,27.6122,27.6316,36900.0
2006-06-08 10:25:00,28.4,28.41,28.18,28.18,22600.0,27.6122,27.6219,27.3983,27.3983,22600.0
2006-06-08 10:30:00,28.16,28.51,28.11,28.44,119900.0,27.3788,27.7191,27.3302,27.6511,119900.0
2006-06-08 10:35:00,28.45,28.45,28.26,28.28,24000.0,27.6608,27.6608,27.4761,27.4955,24000.0
2006-06-08 10:40:00,28.29,28.36,28.28,28.28,7100.0,27.5052,27.5733,27.4955,27.4955,7100.0
2006-06-08 10:45:00,28.27,28.37,28.27,28.31,17600.0,27.4858,27.583,27.4858,27.5247,17600.0
2006-06-08 10:50:00,28.31,28.31,28.15,28.22,20800.0,27.5247,27.5247,27.3691,27.4372,20800.0
2006-06-08 10:55:00,28.25,28.36,28.25,28.34,10000.0,27.4663,27.5733,27.4663,27.5539,10000.0
2006-06-08 11:00:00,28.31,28.31,28.2,28.27,36400.0,27.5247,27.5247,27.4177,27.4858,36400.0
2006-06-08 11:05:00,28.27,28.3,28.22,28.24,22200.0,27.4858,27.515,27.4372,27.4566,22200.0
2006-06-08 11:10:00,28.23,28.24,28.11,28.11,23200.0,27.4469,27.4566,27.3302,27.3302,23200.0
2006-06-08 11:15:00,28.09,28.1,27.98,27.98,33700.0,27.3108,27.3205,27.2038,27.2038,33700.0
2006-06-08 11:20:00,27.95,27.95,27.82,27.92,25400.0,27.1747,27.1747,27.0483,27.1455,25400.0
2006-06-08 11:25:00,27.91,27.96,27.91,27.93,21100.0,27.1358,27.1844,27.1358,27.1552,21100.0
2006-06-08 11:30:00,27.93,27.93,27.61,27.61,22000.0,27.1552,27.1552,26.8441,26.8441,22000.0
2006-06-08 11:35:00,27.62,27.62,27.5,27.51,71500.0,26.8538,26.8538,26.7372,26.7469,71500.0
2006-06-08 11:40:00,27.51,27.66,27.43,27.56,46900.0,26.7469,26.8927,26.6691,26.7955,46900.0
2006-06-08 11:45:00,27.56,27.58,27.43,27.47,47200.0,26.7955,26.8149,26.6691,26.708,47200.0
2006-06-08 11:50:00,27.45,27.46,27.32,27.37,35300.0,26.6885,26.6983,26.5621,26.6108,35300.0
2006-06-08 11:55:00,27.37,27.44,27.35,27.4,27900.0,26.6108,26.6788,26.5913,26.6399,27900.0
2006-06-08 12:00:00,27.4,27.61,27.4,27.61,41200.0,26.6399,26.8441,26.6399,26.8441,41200.0
2006-06-08 12:05:00,27.61,27.78,27.61,27.77,23300.0,26.8441,27.0094,26.8441,26.9997,23300.0
2006-06-08 12:10:00,27.77,27.9,27.77,27.82,34000.0,26.9997,27.1261,26.9997,27.0483,34000.0
2006-06-08 12:15:00,27.83,27.84,27.7,27.7,12900.0,27.058,27.0677,26.9316,26.9316,12900.0
2006-06-08 12:20:00,27.7,27.71,27.52,27.53,35300.0,26.9316,26.9413,26.7566,26.7663,35300.0
2006-06-08 12:25:00,27.52,27.58,27.5,27.56,29300.0,26.7566,26.8149,26.7372,26.7955,29300.0
2006-06-08 12:30:00,27.56,27.56,27.35,27.35,34600.0,26.7955,26.7955,26.5913,26.5913,34600.0
2006-06-08 12:35:00,27.43,27.58,27.4,27.53,32300.0,26.6691,26.8149,26.6399,26.7663,32300.0
2006-06-08 12:40:00,27.54,27.57,27.38,27.44,23000.0,26.776,26.8052,26.6205,26.6788,23000.0
2006-06-08 12:45:00,27.44,27.7,27.44,27.69,10400.0,26.6788,26.9316,26.6788,26.9219,10400.0
2006-06-08 12:50:00,27.68,27.95,27.68,27.94,16700.0,26.9122,27.1747,26.9122,27.1649,16700.0
2006-06-08 12:55:00,27.94,28.1,27.94,28.1,27800.0,27.1649,27.3205,27.1649,27.3205,27800.0
2006-06-08 13:00:00,28.09,28.09,28.0,28.01,28500.0,27.3108,27.3108,27.2233,27.233,28500.0
2006-06-08 13:05:00,28.0,28.09,28.0,28.03,22300.0,27.2233,27.3108,27.2233,27.2524,22300.0
2006-06-08 13:10:00,28.04,28.08,28.02,28.08,10900.0,27.2622,27.3011,27.2427,27.3011,10900.0
2006-06-08 13:15:00,28.08,28.11,28.0,28.04,22200.0,27.3011,27.3302,27.2233,27.2622,22200.0
2006-06-08 13:20:00,28.03,28.03,27.77,27.85,50100.0,27.2524,27.2524,26.9997,27.0774,50100.0
2006-06-08 13:25:00,27.87,28.06,27.86,28.06,21000.0,27.0969,27.2816,27.0872,27.2816,21000.0
2006-06-08 13:30:00,28.11,28.15,28.08,28.08,9900.0,27.3302,27.3691,27.3011,27.3011,9900.0
2006-06-08 13:35:00,28.08,28.32,28.08,28.31,23400.0,27.3011,27.5344,27.3011,27.5247,23400.0
2006-06-08 13:40:00,28.31,28.64,28.31,28.57,22200.0,27.5247,27.8455,27.5247,27.7775,22200.0
2006-06-08 13:45:00,28.57,28.64,28.45,28.5,16600.0,27.7775,27.8455,27.6608,27.7094,16600.0
2006-06-08 13:50:00,28.46,28.46,28.29,28.37,26500.0,27.6705,27.6705,27.5052,27.583,26500.0
2006-06-08 13:55:00,28.37,28.55,28.37,28.46,23000.0,27.583,27.758,27.583,27.6705,23000.0
2006-06-08 14:00:00,28.47,28.58,28.35,28.39,27500.0,27.6802,27.7872,27.5636,27.6025,27500.0
2006-06-08 14:05:00,28.4,28.49,28.3,28.3,19000.0,27.6122,27.6997,27.515,27.515,19000.0
2006-06-08 14:10:00,28.29,28.3,28.26,28.27,8800.0,27.5052,27.515,27.4761,27.4858,8800.0
2006-06-08 14:15:00,28.3,28.34,28.24,28.34,13000.0,27.515,27.5539,27.4566,27.5539,13000.0
2006-06-08 14:20:00,28.34,28.39,28.33,28.38,18900.0,27.5539,27.6025,27.5441,27.5927,18900.0
2006-06-08 14:25:00,28.39,28.45,28.36,28.37,20800.0,27.6025,27.6608,27.5733,27.583,20800.0
2006-06-08 14:30:00,28.37,28.44,28.37,28.42,14900.0,27.583,27.6511,27.583,27.6316,14900.0
2006-06-08 14:35:00,28.42,28.58,28.41,28.49,38400.0,27.6316,27.7872,27.6219,27.6997,38400.0
2006-06-08 14:40:00,28.49,28.5,28.41,28.42,21400.0,27.6997,27.7094,27.6219,27.6316,21400.0
2006-06-08 14:45:00,28.42,28.52,28.42,28.51,31600.0,27.6316,27.7289,27.6316,27.7191,31600.0
2006-06-08 14:50:00,28.51,28.6,28.5,28.56,18700.0,27.7191,27.8066,27.7094,27.7677,18700.0
2006-06-08 14:55:00,28.56,28.65,28.55,28.63,41400.0,27.7677,27.8553,27.758,27.8358,41400.0
2006-06-08 15:00:00,28.63,28.83,28.63,28.82,24600.0,27.8358,28.0303,27.8358,28.0205,24600.0
2006-06-08 15:05:00,28.81,28.89,28.78,28.89,23400.0,28.0108,28.0886,27.9816,28.0886,23400.0
2006-06-08 15:10:00,28.89,29.29,28.89,29.29,40900.0,28.0886,28.4775,28.0886,28.4775,40900.0
2006-06-08 15:15:00,29.29,29.45,29.29,29.44,41900.0,28.4775,28.6331,28.4775,28.6233,41900.0
2006-06-08 15:20:00,29.43,29.43,29.2,29.27,42600.0,28.6136,28.6136,28.39,28.4581,42600.0
2006-06-08 15:25:00,29.24,29.36,29.19,29.32,19900.0,28.4289,28.5456,28.3803,28.5067,19900.0
2006-06-08 15:30:00,29.31,29.37,29.3,29.31,9500.0,28.4969,28.5553,28.4872,28.4969,9500.0
2006-06-08 15:35:00,29.31,29.38,29.28,29.36,17800.0,28.4969,28.565,28.4678,28.5456,17800.0
2006-06-08 15:40:00,29.35,29.45,29.22,29.23,38500.0,28.5358,28.6331,28.4094,28.4192,38500.0
2006-06-08 15:45:00,29.23,29.23,29.01,29.02,40200.0,28.4192,28.4192,28.2053,28.215,40200.0
2006-06-08 15:50:00,29.01,29.08,29.0,29.01,27600.0,28.2053,28.2733,28.1955,28.2053,27600.0
2006-06-08 15:55:00,29.02,29.12,29.01,29.08,66500.0,28.215,28.3122,28.2053,28.2733,66500.0
2006-06-09 09:30:00,29.2,29.33,29.09,29.31,6200.0,28.39,28.5164,28.283,28.4969,6200.0
2006-06-09 09:35:00,29.27,29.34,29.24,29.25,17200.0,28.4581,28.5261,28.4289,28.4386,17200.0
2006-06-09 09:40:00,29.26,29.26,29.16,29.17,9500.0,28.4483,28.4483,28.3511,28.3608,9500.0
2006-06-09 09:45:00,29.17,29.57,29.17,29.43,9800.0,28.3608,28.7497,28.3608,28.6136,9800.0
2006-06-09 09:50:00,29.43,29.43,29.35,29.43,2700.0,28.6136,28.6136,28.5358,28.6136,2700.0
2006-06-09 09:55:00,29.43,29.57,29.42,29.57,9600.0,28.6136,28.7497,28.6039,28.7497,9600.0
2006-06-09 10:00:00,29.51,29.6,29.42,29.56,14800.0,28.6914,28.7789,28.6039,28.74,14800.0
2006-06-09 10:05:00,29.55,29.6,29.46,29.59,14500.0,28.7303,28.7789,28.6428,28.7692,14500.0
2006-06-09 10:10:00,29.59,29.64,29.51,29.56,6900.0,28.7692,28.8178,28.6914,28.74,6900.0
2006-06-09 10:15:00,29.56,29.6,29.51,29.59,3300.0,28.74,28.7789,28.6914,28.7692,3300.0
2006-06-09 10:20:00,29.56,29.57,29.53,29.53,3500.0,28.74,28.7497,28.7108,28.7108,3500.0
2006-06-09 10:25:00,29.53,29.58,29.52,29.57,5900.0,28.7108,28.7595,28.7011,28.7497,5900.0
2006-06-09 10:30:00,29.58,29.59,29.53,29.59,8200.0,28.7595,28.7692,28.7108,28.7692,8200.0
2006-06-09 10:35:00,29.58,29.62,29.57,29.62,7600.0,28.7595,28.7983,28.7497,28.7983,7600.0
2006-06-09 10:40:00,29.62,29.67,29.59,29.6,8300.0,28.7983,28.847,28.7692,28.7789,8300.0
2006-06-09 10:45:00,29.63,29.63,29.5,29.55,6200.0,28.8081,28.8081,28.6817,28.7303,6200.0
2006-06-09 10:50:00,29.55,29.62,29.5,29.56,16200.0,28.7303,28.7983,28.6817,28.74,16200.0
2006-06-09 10:55:00,29.56,29.64,29.48,29.48,29000.0,28.74,28.8178,28.6622,28.6622,29000.0
2006-06-09 11:00:00,29.48,29.5,29.43,29.46,8200.0,28.6622,28.6817,28.6136,28.6428,8200.0
2006-06-09 11:05:00,29.47,29.48,29.41,29.41,10300.0,28.6525,28.6622,28.5942,28.5942,10300.0
2006-06-09 11:10:00,29.42,29.42,29.36,29.41,13800.0,28.6039,28.6039,28.5456,28.5942,13800.0
2006-06-09 11:15:00,29.4,29.42,29.38,29.41,5100.0,28.5844,28.6039,28.565,28.5942,5100.0
2006-06-09 11:20:00,29.42,29.47,29.42,29.44,13100.0,28.6039,28.6525,28.6039,28.6233,13100.0
2006-06-09 11:25:00,29.43,29.43,29.37,29.39,4600.0,28.6136,28.6136,28.5553,28.5747,4600.0
2006-06-09 11:30:00,29.4,29.45,29.36,29.39,9500.0,28.5844,28.6331,28.5456,28.5747,9500.0
2006-06-09 11:35:00,29.39,29.39,29.24,29.24,13600.0,28.5747,28.5747,28.4289,28.4289,13600.0
2006-06-09 11:40:00,29.25,29.25,29.08,29.11,19400.0,28.4386,28.4386,28.2733,28.3025,19400.0
2006-06-09 11:45:00,29.13,29.13,29.0,29.01,12700.0,28.3219,28.3219,28.1955,28.2053,12700.0
2006-06-09 11:50:00,28.99,28.99,28.81,28.82,14400.0,28.1858,28.1858,28.0108,28.0205,14400.0
2006-06-09 11:55:00,28.81,29.03,28.81,29.03,18300.0,28.0108,28.2247,28.0108,28.2247,18300.0
2006-06-09 12:00:00,29.01,29.07,29.01,29.04,4400.0,28.2053,28.2636,28.2053,28.2344,4400.0
2006-06-09 12:05:00,29.05,29.18,29.05,29.18,34700.0,28.2442,28.3705,28.2442,28.3705,34700.0
2006-06-09 12:10:00,29.18,29.18,29.14,29.15,3900.0,28.3705,28.3705,28.3317,28.3414,3900.0
2006-06-09 12:15:00,29.14,29.24,29.11,29.23,5300.0,28.3317,28.4289,28.3025,28.4192,5300.0
2006-06-09 12:20:00,29.24,29.29,29.24,29.28,6900.0,28.4289,28.4775,28.4289,28.4678,6900.0
2006-06-09 12:25:00,29.29,29.29,29.15,29.15,7400.0,28.4775,28.4775,28.3414,28.3414,7400.0
2006-06-09 12:30:00,29.16,29.24,29.14,29.22,12600.0,28.3511,28.4289,28.3317,28.4094,12600.0
2006-06-09 12:35:00,29.23,29.23,29.2,29.21,5300.0,28.4192,28.4192,28.39,28.3997,5300.0
2006-06-09 12:40:00,29.21,29.21,29.07,29.09,8200.0,28.3997,28.3997,28.2636,28.283,8200.0
2006-06-09 12:45:00,29.09,29.09,28.95,28.98,11200.0,28.283,28.283,28.1469,28.1761,11200.0
2006-06-09 12:50:00,28.98,28.98,28.97,28.98,2500.0,28.1761,28.1761,28.1664,28.1761,2500.0
2006-06-09 12:55:00,28.97,28.97,28.81,28.83,11700.0,28.1664,28.1664,28.0108,28.0303,11700.0
2006-06-09 13:00:00,28.82,28.86,28.72,28.73,24800.0,28.0205,28.0594,27.9233,27.933,24800.0
2006-06-09 13:05:00,28.71,28.75,28.68,28.74,23300.0,27.9136,27.9525,27.8844,27.9428,23300.0
2006-06-09 13:10:00,28.75,28.79,28.75,28.77,8100.0,27.9525,27.9914,27.9525,27.9719,8100.0
2006-06-09 13:15:00,28.77,28.77,28.71,28.72,18400.0,27.9719,27.9719,27.9136,27.9233,18400.0
2006-06-09 13:20:00,28.7,28.73,28.65,28.73,7100.0,27.9039,27.933,27.8553,27.933,7100.0
2006-06-09 13:25:00,28.74,28.74,28.64,28.64,4600.0,27.9428,27.9428,27.8455,27.8455,4600.0
2006-06-09 13:30:00,28.64,28.67,28.63,28.66,4900.0,27.8455,27.8747,27.8358,27.865,4900.0
2006-06-09 13:35:00,28.68,28.88,28.66,28.86,13400.0,27.8844,28.0789,27.865,28.0594,13400.0
2006-06-09 13:40:00,28.86,28.86,28.78,28.79,9200.0,28.0594,28.0594,27.9816,27.9914,9200.0
2006-06-09 13:45:00,28.81,28.92,28.78,28.84,10700.0,28.0108,28.1178,27.9816,28.04,10700.0
2006-06-09 13:50:00,28.85,28.99,28.85,28.99,5100.0,28.0497,28.1858,28.0497,28.1858,5100.0
2006-06-09 13:55:00,28.98,28.98,28.9,28.9,4400.0,28.1761,28.1761,28.0983,28.0983,4400.0
2006-06-09 14:00:00,28.9,28.97,28.87,28.93,5100.0,28.0983,28.1664,28.0691,28.1275,5100.0
2006-06-09 14:05:00,28.92,28.92,28.85,28.88,6600.0,28.1178,28.1178,28.0497,28.0789,6600.0
2006-06-09 14:10:00,28.89,28.99,28.87,28.99,7500.0,28.0886,28.1858,28.0691,28.1858,7500.0
2006-06-09 14:15:00,28.99,29.04,28.98,29.01,8200.0,28.1858,28.2344,28.1761,28.2053,8200.0
2006-06-09 14:20:00,29.0,29.08,29.0,29.07,6300.0,28.1955,28.2733,28.1955,28.2636,6300.0
2006-06-09 14:25:00,29.08,29.16,29.08,29.16,3500.0,28.2733,28.3511,28.2733,28.3511,3500.0
2006-06-09 14:30:00,29.17,29.2,29.17,29.17,3800.0,28.3608,28.39,28.3608,28.3608,3800.0
2006-06-09 14:35:00,29.16,29.2,29.12,29.17,5900.0,28.3511,28.39,28.3122,28.3608,5900.0
2006-06-09 14:40:00,29.18,29.19,29.16,29.19,3100.0,28.3705,28.3803,28.3511,28.3803,3100.0
2006-06-09 14:45:00,29.19,29.23,29.17,29.17,6300.0,28.3803,28.4192,28.3608,28.3608,6300.0
2006-06-09 14:50:00,29.17,29.25,29.15,29.17,5900.0,28.3608,28.4386,28.3414,28.3608,5900.0
2006-06-09 14:55:00,29.17,29.2,29.06,29.08,5000.0,28.3608,28.39,28.2539,28.2733,5000.0
2006-06-09 15:00:00,29.08,29.08,28.95,28.97,7400.0,28.2733,28.2733,28.1469,28.1664,7400.0
2006-06-09 15:05:00,28.97,29.08,28.97,28.99,6500.0,28.1664,28.2733,28.1664,28.1858,6500.0
2006-06-09 15:10:00,29.0,29.0,28.95,28.96,3200.0,28.1955,28.1955,28.1469,28.1567,3200.0
2006-06-09 15:15:00,28.96,29.06,28.96,29.0,7300.0,28.1567,28.2539,28.1567,28.1955,7300.0
2006-06-09 15:20:00,29.0,29.0,28.92,28.92,8600.0,28.1955,28.1955,28.1178,28.1178,8600.0
2006-06-09 15:25:00,28.9,28.99,28.9,28.96,9200.0,28.0983,28.1858,28.0983,28.1567,9200.0
2006-06-09 15:30:00,28.96,29.0,28.94,28.95,9000.0,28.1567,28.1955,28.1372,28.1469,9000.0
2006-06-09 15:35:00,28.95,29.06,28.95,29.04,10200.0,28.1469,28.2539,28.1469,28.2344,10200.0
2006-06-09 15:40:00,29.05,29.09,29.01,29.04,10800.0,28.2442,28.283,28.2053,28.2344,10800.0
2006-06-09 15:45:00,29.04,29.04,28.95,28.95,21600.0,28.2344,28.2344,28.1469,28.1469,21600.0
2006-06-09 15:50:00,28.96,28.96,28.84,28.84,9800.0,28.1567,28.1567,28.04,28.04,9800.0
2006-06-09 15:55:00,28.8,28.9,28.8,28.85,44500.0,28.0011,28.0983,28.0011,28.0497,44500.0
2006-06-12 09:30:00,28.95,29.14,28.94,29.14,9800.0,28.1469,28.3317,28.1372,28.3317,9800.0
2006-06-12 09:35:00,29.14,29.14,28.74,28.75,16400.0,28.3317,28.3317,27.9428,27.9525,16400.0
2006-06-12 09:40:00,28.75,29.01,28.7,28.96,20800.0,27.9525,28.2053,27.9039,28.1567,20800.0
2006-06-12 09:45:00,28.98,29.05,28.7,28.7,13900.0,28.1761,28.2442,27.9039,27.9039,13900.0
2006-06-12 09:50:00,28.7,28.89,28.64,28.79,29100.0,27.9039,28.0886,27.8455,27.9914,29100.0
2006-06-12 09:55:00,28.81,28.95,28.8,28.81,11800.0,28.0108,28.1469,28.0011,28.0108,11800.0
2006-06-12 10:00:00,28.79,28.83,28.71,28.82,6500.0,27.9914,28.0303,27.9136,28.0205,6500.0
2006-06-12 10:05:00,28.83,28.83,28.68,28.72,6900.0,28.0303,28.0303,27.8844,27.9233,6900.0
2006-06-12 10:10:00,28.7,28.7,28.58,28.61,7000.0,27.9039,27.9039,27.7872,27.8164,7000.0
2006-06-12 10:15:00,28.6,28.6,28.36,28.4,18700.0,27.8066,27.8066,27.5733,27.6122,18700.0
2006-06-12 10:20:00,28.41,28.48,28.36,28.36,25000.0,27.6219,27.69,27.5733,27.5733,25000.0
2006-06-12 10:25:00,28.36,28.41,28.27,28.27,6600.0,27.5733,27.6219,27.4858,27.4858,6600.0
2006-06-12 10:30:00,28.27,28.49,28.27,28.4,15100.0,27.4858,27.6997,27.4858,27.6122,15100.0
2006-06-12 10:35:00,28.4,28.44,28.33,28.35,13400.0,27.6122,27.6511,27.5441,27.5636,13400.0
2006-06-12 10:40:00,28.37,28.49,28.36,28.47,11500.0,27.583,27.6997,27.5733,27.6802,11500.0
2006-06-12 10:45:00,28.47,28.48,28.39,28.39,5400.0,27.6802,27.69,27.6025,27.6025,5400.0
2006-06-12 10:50:00,28.42,28.5,28.42,28.42,9300.0,27.6316,27.7094,27.6316,27.6316,9300.0
2006-06-12 10:55:00,28.42,28.42,28.36,28.36,7700.0,27.6316,27.6316,27.5733,27.5733,7700.0
2006-06-12 11:00:00,28.36,28.36,28.3,28.31,9500.0,27.5733,27.5733,27.515,27.5247,9500.0
2006-06-12 11:05:00,28.3,28.44,28.27,28.43,20800.0,27.515,27.6511,27.4858,27.6414,20800.0
2006-06-12 11:10:00,28.44,28.49,28.37,28.37,13500.0,27.6511,27.6997,27.583,27.583,13500.0
2006-06-12 11:15:00,28.33,28.36,28.25,28.36,10300.0,27.5441,27.5733,27.4663,27.5733,10300.0
2006-06-12 11:20:00,28.37,28.37,28.2,28.21,6300.0,27.583,27.583,27.4177,27.4275,6300.0
2006-06-12 11:25:00,28.21,28.35,28.1,28.16,56400.0,27.4275,27.5636,27.3205,27.3788,56400.0
2006-06-12 11:30:00,28.17,28.17,28.04,28.15,51100.0,27.3886,27.3886,27.2622,27.3691,51100.0
2006-06-12 11:35:00,28.15,28.18,28.02,28.04,41700.0,27.3691,27.3983,27.2427,27.2622,41700.0
2006-06-12 11:40:00,28.05,28.09,27.92,27.98,28500.0,27.2719,27.3108,27.1455,27.2038,28500.0
2006-06-12 11:45:00,27.99,28.0,27.92,28.0,24500.0,27.2136,27.2233,27.1455,27.2233,24500.0
2006-06-12 11:50:00,28.02,28.11,28.0,28.09,21700.0,27.2427,27.3302,27.2233,27.3108,21700.0
2006-06-12 11:55:00,28.1,28.15,28.09,28.15,7600.0,27.3205,27.3691,27.3108,27.3691,7600.0
2006-06-12 12:00:00,28.15,28.15,28.1,28.1,3300.0,27.3691,27.3691,27.3205,27.3205,3300.0
2006-06-12 12:05:00,28.09,28.09,28.04,28.04,5700.0,27.3108,27.3108,27.2622,27.2622,5700.0
2006-06-12 12:10:00,28.05,28.09,28.04,28.04,7700.0,27.2719,27.3108,27.2622,27.2622,7700.0
2006-06-12 12:15:00,28.05,28.1,28.01,28.03,5100.0,27.2719,27.3205,27.233,27.2524,5100.0
2006-06-12 12:20:00,28.03,28.03,27.96,27.98,12000.0,27.2524,27.2524,27.1844,27.2038,12000.0
2006-06-12 12:25:00,27.99,28.02,27.95,28.0,43100.0,27.2136,27.2427,27.1747,27.2233,43100.0
2006-06-12 12:30:00,28.01,28.05,27.99,28.03,5000.0,27.233,27.2719,27.2136,27.2524,5000.0
2006-06-12 12:35:00,28.02,28.02,27.94,27.95,21300.0,27.2427,27.2427,27.1649,27.1747,21300.0
2006-06-12 12:40:00,27.95,27.97,27.92,27.94,3600.0,27.1747,27.1941,27.1455,27.1649,3600.0
2006-06-12 12:45:00,27.95,28.05,27.95,28.05,3700.0,27.1747,27.2719,27.1747,27.2719,3700.0
2006-06-12 12:50:00,28.05,28.06,28.03,28.05,2900.0,27.2719,27.2816,27.2524,27.2719,2900.0
2006-06-12 12:55:00,28.05,28.06,27.98,27.98,3800.0,27.2719,27.2816,27.2038,27.2038,3800.0
2006-06-12 13:00:00,27.97,27.98,27.93,27.93,6200.0,27.1941,27.2038,27.1552,27.1552,6200.0
2006-06-12 13:05:00,27.97,28.04,27.97,28.02,17300.0,27.1941,27.2622,27.1941,27.2427,17300.0
2006-06-12 13:10:00,28.02,28.03,27.99,28.02,3700.0,27.2427,27.2524,27.2136,27.2427,3700.0
2006-06-12 13:15:00,28.01,28.01,27.98,27.99,4000.0,27.233,27.233,27.2038,27.2136,4000.0
2006-06-12 13:20:00,27.99,28.02,27.99,28.02,3200.0,27.2136,27.2427,27.2136,27.2427,3200.0
2006-06-12 13:25:00,28.02,28.02,27.98,27.98,1100.0,27.2427,27.2427,27.2038,27.2038,1100.0
2006-06-12 13:30:00,27.94,28.02,27.94,28.01,5500.0,27.1649,27.2427,27.1649,27.233,5500.0
2006-06-12 13:35:00,28.0,28.0,27.87,27.93,9700.0,27.2233,27.2233,27.0969,27.1552,9700.0
2006-06-12 13:40:00,27.9,27.94,27.85,27.94,6600.0,27.1261,27.1649,27.0774,27.1649,6600.0
2006-06-12 13:45:00,27.94,28.03,27.94,27.95,11800.0,27.1649,27.2524,27.1649,27.1747,11800.0
2006-06-12 13:50:00,27.95,27.98,27.93,27.94,5200.0,27.1747,27.2038,27.1552,27.1649,5200.0
2006-06-12 13:55:00,27.97,28.04,27.97,28.01,11200.0,27.1941,27.2622,27.1941,27.233,11200.0
2006-06-12 14:00:00,28.0,28.03,27.98,27.99,15200.0,27.2233,27.2524,27.2038,27.2136,15200.0
2006-06-12 14:05:00,28.0,28.0,27.86,27.87,22300.0,27.2233,27.2233,27.0872,27.0969,22300.0
2006-06-12 14:10:00,27.86,27.94,27.85,27.92,10800.0,27.0872,27.1649,27.0774,27.1455,10800.0
2006-06-12 14:15:00,27.95,27.97,27.89,27.9,12200.0,27.1747,27.1941,27.1163,27.1261,12200.0
2006-06-12 14:20:00,27.89,27.9,27.78,27.83,23200.0,27.1163,27.1261,27.0094,27.058,23200.0
2006-06-12 14:25:00,27.83,27.97,27.83,27.93,8200.0,27.058,27.1941,27.058,27.1552,8200.0
2006-06-12 14:30:00,27.91,27.91,27.75,27.81,33100.0,27.1358,27.1358,26.9802,27.0386,33100.0
2006-06-12 14:35:00,27.82,27.82,27.63,27.65,25500.0,27.0483,27.0483,26.8635,26.883,25500.0
2006-06-12 14:40:00,27.65,27.65,27.44,27.45,100300.0,26.883,26.883,26.6788,26.6885,100300.0
2006-06-12 14:45:00,27.45,27.45,27.19,27.25,71900.0,26.6885,26.6885,26.4358,26.4941,71900.0
2006-06-12 14:50:00,27.25,27.3,27.21,27.25,69300.0,26.4941,26.5427,26.4552,26.4941,69300.0
2006-06-12 14:55:00,27.23,27.27,27.16,27.24,75900.0,26.4746,26.5135,26.4066,26.4844,75900.0
2006-06-12 15:00:00,27.24,27.25,27.09,27.12,151500.0,26.4844,26.4941,26.3385,26.3677,151500.0
2006-06-12 15:05:00,27.13,27.15,26.97,27.0,45500.0,26.3774,26.3969,26.2219,26.251,45500.0
2006-06-12 15:10:00,27.0,27.11,26.98,27.08,41800.0,26.251,26.358,26.2316,26.3288,41800.0
2006-06-12 15:15:00,27.11,27.14,27.02,27.02,15600.0,26.358,26.3871,26.2705,26.2705,15600.0
2006-06-12 15:20:00,27.02,27.24,27.01,27.14,30900.0,26.2705,26.4844,26.2607,26.3871,30900.0
2006-06-12 15:25:00,27.14,27.19,27.09,27.19,26000.0,26.3871,26.4358,26.3385,26.4358,26000.0
2006-06-12 15:30:00,27.19,27.21,27.05,27.1,22900.0,26.4358,26.4552,26.2996,26.3482,22900.0
2006-06-12 15:35:00,27.11,27.18,27.02,27.1,36400.0,26.358,26.426,26.2705,26.3482,36400.0
2006-06-12 15:40:00,27.1,27.17,27.05,27.1,40700.0,26.3482,26.4163,26.2996,26.3482,40700.0
2006-06-12 15:45:00,27.1,27.13,26.98,27.0,87300.0,26.3482,26.3774,26.2316,26.251,87300.0
2006-06-12 15:50:00,27.0,27.13,26.99,27.11,64100.0,26.251,26.3774,26.2413,26.358,64100.0
2006-06-12 15:55:00,27.1,27.11,26.98,26.98,81800.0,26.3482,26.358,26.2316,26.2316,81800.0
2006-06-13 09:30:00,26.89,26.89,26.65,26.65,14300.0,26.1441,26.1441,25.9107,25.9107,14300.0
2006-06-13 09:35:00,26.63,27.1,26.62,27.01,12500.0,25.8913,26.3482,25.8816,26.2607,12500.0
2006-06-13 09:40:00,27.08,27.2,26.99,27.2,45900.0,26.3288,26.4455,26.2413,26.4455,45900.0
2006-06-13 09:45:00,27.16,27.43,27.16,27.3,58400.0,26.4066,26.6691,26.4066,26.5427,58400.0
2006-06-13 09:50:00,27.22,27.42,27.22,27.28,34900.0,26.4649,26.6594,26.4649,26.5233,34900.0
2006-06-13 09:55:00,27.28,27.28,27.06,27.2,11800.0,26.5233,26.5233,26.3094,26.4455,11800.0
2006-06-13 10:00:00,27.14,27.25,27.11,27.19,35900.0,26.3871,26.4941,26.358,26.4358,35900.0
2006-06-13 10:05:00,27.19,27.19,27.1,27.17,22200.0,26.4358,26.4358,26.3482,26.4163,22200.0
2006-06-13 10:10:00,27.16,27.32,27.1,27.11,35500.0,26.4066,26.5621,26.3482,26.358,35500.0
2006-06-13 10:15:00,27.1,27.21,27.07,27.15,29300.0,26.3482,26.4552,26.3191,26.3969,29300.0
2006-06-13 10:20:00,27.14,27.2,27.1,27.12,49200.0,26.3871,26.4455,26.3482,26.3677,49200.0
2006-06-13 10:25:00,27.12,27.41,27.12,27.39,31200.0,26.3677,26.6496,26.3677,26.6302,31200.0
2006-06-13 10:30:00,27.39,27.39,27.13,27.15,18000.0,26.6302,26.6302,26.3774,26.3969,18000.0
2006-06-13 10:35:00,27.15,27.23,27.13,27.18,11300.0,26.3969,26.4746,26.3774,26.426,11300.0
2006-06-13 10:40:00,27.16,27.18,27.12,27.13,11800.0,26.4066,26.426,26.3677,26.3774,11800.0
2006-06-13 10:45:00,27.12,27.21,27.06,27.06,18800.0,26.3677,26.4552,26.3094,26.3094,18800.0
2006-06-13 10:50:00,27.06,27.19,27.06,27.14,33900.0,26.3094,26.4358,26.3094,26.3871,33900.0
2006-06-13 10:55:00,27.17,27.2,26.99,27.0,38100.0,26.4163,26.4455,26.2413,26.251,38100.0
2006-06-13 11:00:00,27.0,27.02,26.9,26.92,31100.0,26.251,26.2705,26.1538,26.1732,31100.0
2006-06-13 11:05:00,26.92,27.04,26.92,26.98,11500.0,26.1732,26.2899,26.1732,26.2316,11500.0
2006-06-13 11:10:00,26.95,27.12,26.95,27.06,20900.0,26.2024,26.3677,26.2024,26.3094,20900.0
2006-06-13 11:15:00,27.07,27.18,27.03,27.03,7600.0,26.3191,26.426,26.2802,26.2802,7600.0
2006-06-13 11:20:00,27.03,27.03,26.91,27.02,6400.0,26.2802,26.2802,26.1635,26.2705,6400.0
2006-06-13 11:25:00,27.01,27.1,26.96,26.96,13200.0,26.2607,26.3482,26.2121,26.2121,13200.0
2006-06-13 11:30:00,26.97,27.05,26.97,27.01,15400.0,26.2219,26.2996,26.2219,26.2607,15400.0
2006-06-13 11:35:00,27.01,27.05,26.98,27.05,9400.0,26.2607,26.2996,26.2316,26.2996,9400.0
2006-06-13 11:40:00,27.03,27.04,27.01,27.02,3200.0,26.2802,26.2899,26.2607,26.2705,3200.0
2006-06-13 11:45:00,27.03,27.14,27.03,27.13,21500.0,26.2802,26.3871,26.2802,26.3774,21500.0
2006-06-13 11:50:00,27.13,27.15,27.06,27.09,14400.0,26.3774,26.3969,26.3094,26.3385,14400.0
2006-06-13 11:55:00,27.09,27.21,27.05,27.18,38300.0,26.3385,26.4552,26.2996,26.426,38300.0
2006-06-13 12:00:00,27.19,27.3,27.17,27.17,9900.0,26.4358,26.5427,26.4163,26.4163,9900.0
2006-06-13 12:05:00,27.21,27.35,27.21,27.32,4000.0,26.4552,26.5913,26.4552,26.5621,4000.0
2006-06-13 12:10:00,27.32,27.36,27.26,27.32,9900.0,26.5621,26.601,26.5038,26.5621,9900.0
2006-06-13 12:15:00,27.3,27.31,27.18,27.31,16600.0,26.5427,26.5524,26.426,26.5524,16600.0
2006-06-13 12:20:00,27.31,27.34,27.25,27.25,7700.0,26.5524,26.5816,26.4941,26.4941,7700.0
2006-06-13 12:25:00,27.29,27.3,27.23,27.23,5500.0,26.533,26.5427,26.4746,26.4746,5500.0
2006-06-13 12:30:00,27.16,27.23,27.15,27.22,11900.0,26.4066,26.4746,26.3969,26.4649,11900.0
2006-06-13 12:35:00,27.23,27.28,27.21,27.21,7500.0,26.4746,26.5233,26.4552,26.4552,7500.0
2006-06-13 12:40:00,27.17,27.26,27.15,27.26,10400.0,26.4163,26.5038,26.3969,26.5038,10400.0
2006-06-13 12:45:00,27.26,27.29,27.26,27.29,5500.0,26.5038,26.533,26.5038,26.533,5500.0
2006-06-13 12:50:00,27.31,27.34,27.27,27.31,9700.0,26.5524,26.5816,26.5135,26.5524,9700.0
2006-06-13 12:55:00,27.33,27.35,27.25,27.25,9100.0,26.5719,26.5913,26.4941,26.4941,9100.0
2006-06-13 13:00:00,27.25,27.25,27.16,27.2,8500.0,26.4941,26.4941,26.4066,26.4455,8500.0
2006-06-13 13:05:00,27.2,27.23,27.1,27.1,7300.0,26.4455,26.4746,26.3482,26.3482,7300.0
2006-06-13 13:10:00,27.08,27.14,27.04,27.12,6800.0,26.3288,26.3871,26.2899,26.3677,6800.0
2006-06-13 13:15:00,27.09,27.09,26.98,27.07,13100.0,26.3385,26.3385,26.2316,26.3191,13100.0
2006-06-13 13:20:00,27.06,27.06,26.95,26.98,9600.0,26.3094,26.3094,26.2024,26.2316,9600.0
2006-06-13 13:25:00,26.98,26.99,26.94,26.95,4800.0,26.2316,26.2413,26.1927,26.2024,4800.0
2006-06-13 13:30:00,26.93,26.95,26.84,26.95,12300.0,26.183,26.2024,26.0955,26.2024,12300.0
2006-06-13 13:35:00,26.94,26.95,26.82,26.82,8300.0,26.1927,26.2024,26.076,26.076,8300.0
2006-06-13 13:40:00,26.82,26.95,26.79,26.88,17300.0,26.076,26.2024,26.0468,26.1344,17300.0
2006-06-13 13:45:00,26.88,27.02,26.88,26.93,14700.0,26.1344,26.2705,26.1344,26.183,14700.0
2006-06-13 13:50:00,26.91,26.99,26.87,26.87,7400.0,26.1635,26.2413,26.1246,26.1246,7400.0
2006-06-13 13:55:00,26.87,26.89,26.8,26.81,5000.0,26.1246,26.1441,26.0566,26.0663,5000.0
2006-06-13 14:00:00,26.79,26.81,26.77,26.79,8800.0,26.0468,26.0663,26.0274,26.0468,8800.0
2006-06-13 14:05:00,26.79,26.83,26.79,26.8,21200.0,26.0468,26.0857,26.0468,26.0566,21200.0
2006-06-13 14:10:00,26.83,26.83,26.76,26.76,18400.0,26.0857,26.0857,26.0177,26.0177,18400.0
2006-06-13 14:15:00,26.75,26.79,26.69,26.7,12200.0,26.008,26.0468,25.9496,25.9593,12200.0
2006-06-13 14:20:00,26.69,26.71,26.59,26.59,10000.0,25.9496,25.9691,25.8524,25.8524,10000.0
2006-06-13 14:25:00,26.59,26.62,26.55,26.59,28100.0,25.8524,25.8816,25.8135,25.8524,28100.0
2006-06-13 14:30:00,26.59,26.59,26.5,26.5,33300.0,25.8524,25.8524,25.7649,25.7649,33300.0
2006-06-13 14:35:00,26.5,26.55,26.46,26.47,41300.0,25.7649,25.8135,25.726,25.7357,41300.0
2006-06-13 14:40:00,26.47,26.5,26.43,26.45,25100.0,25.7357,25.7649,25.6968,25.7163,25100.0
2006-06-13 14:45:00,26.49,26.49,26.38,26.38,54900.0,25.7552,25.7552,25.6482,25.6482,54900.0
2006-06-13 14:50:00,26.38,26.44,26.37,26.43,23200.0,25.6482,25.7066,25.6385,25.6968,23200.0
2006-06-13 14:55:00,26.44,26.46,26.37,26.44,21600.0,25.7066,25.726,25.6385,25.7066,21600.0
2006-06-13 15:00:00,26.42,26.43,26.22,26.27,13400.0,25.6871,25.6968,25.4927,25.5413,13400.0
2006-06-13 15:05:00,26.27,26.3,26.27,26.28,18200.0,25.5413,25.5704,25.5413,25.551,18200.0
2006-06-13 15:10:00,26.3,26.36,26.24,26.36,36200.0,25.5704,25.6288,25.5121,25.6288,36200.0
2006-06-13 15:15:00,26.37,26.39,26.3,26.33,14900.0,25.6385,25.6579,25.5704,25.5996,14900.0
2006-06-13 15:20:00,26.34,26.44,26.34,26.4,30400.0,25.6093,25.7066,25.6093,25.6677,30400.0
2006-06-13 15:25:00,26.41,26.48,26.39,26.48,36900.0,25.6774,25.7454,25.6579,25.7454,36900.0
2006-06-13 15:30:00,26.49,26.62,26.46,26.61,40800.0,25.7552,25.8816,25.726,25.8718,40800.0
2006-06-13 15:35:00,26.6,26.65,26.5,26.65,38000.0,25.8621,25.9107,25.7649,25.9107,38000.0
2006-06-13 15:40:00,26.66,26.8,26.61,26.65,30600.0,25.9205,26.0566,25.8718,25.9107,30600.0
2006-06-13 15:45:00,26.66,26.66,26.47,26.48,30800.0,25.9205,25.9205,25.7357,25.7454,30800.0
2006-06-13 15:50:00,26.49,26.5,26.44,26.46,74200.0,25.7552,25.7649,25.7066,25.726,74200.0
2006-06-13 15:55:00,26.44,26.47,26.36,26.36,28800.0,25.7066,25.7357,25.6288,25.6288,28800.0
2006-06-14 09:30:00,26.38,26.42,26.32,26.42,6600.0,25.6482,25.6871,25.5899,25.6871,6600.0
2006-06-14 09:35:00,26.4,26.65,26.4,26.63,4300.0,25.6677,25.9107,25.6677,25.8913,4300.0
2006-06-14 09:40:00,26.63,26.65,26.47,26.48,8800.0,25.8913,25.9107,25.7357,25.7454,8800.0
2006-06-14 09:45:00,26.51,26.6,26.45,26.49,15000.0,25.7746,25.8621,25.7163,25.7552,15000.0
2006-06-14 09:50:00,26.48,26.72,26.48,26.66,13900.0,25.7454,25.9788,25.7454,25.9205,13900.0
2006-06-14 09:55:00,26.69,26.7,26.53,26.6,14800.0,25.9496,25.9593,25.7941,25.8621,14800.0
2006-06-14 10:00:00,26.59,26.67,26.55,26.65,19100.0,25.8524,25.9302,25.8135,25.9107,19100.0
2006-06-14 10:05:00,26.65,26.75,26.6,26.65,26200.0,25.9107,26.008,25.8621,25.9107,26200.0
2006-06-14 10:10:00,26.64,26.66,26.58,26.61,17100.0,25.901,25.9205,25.8427,25.8718,17100.0
2006-06-14 10:15:00,26.59,26.63,26.56,26.62,21500.0,25.8524,25.8913,25.8232,25.8816,21500.0
2006-06-14 10:20:00,26.59,26.63,26.45,26.5,14600.0,25.8524,25.8913,25.7163,25.7649,14600.0
2006-06-14 10:25:00,26.5,26.55,26.43,26.49,26600.0,25.7649,25.8135,25.6968,25.7552,26600.0
2006-06-14 10:30:00,26.5,26.57,26.48,26.53,22400.0,25.7649,25.8329,25.7454,25.7941,22400.0
2006-06-14 10:35:00,26.55,26.57,26.4,26.42,18000.0,25.8135,25.8329,25.6677,25.6871,18000.0
2006-06-14 10:40:00,26.43,26.44,26.35,26.4,11600.0,25.6968,25.7066,25.6191,25.6677,11600.0
2006-06-14 10:45:00,26.39,26.46,26.37,26.4,20400.0,25.6579,25.726,25.6385,25.6677,20400.0
2006-06-14 10:50:00,26.4,26.45,26.34,26.4,14400.0,25.6677,25.7163,25.6093,25.6677,14400.0
2006-06-14 10:55:00,26.4,26.4,26.21,26.21,18900.0,25.6677,25.6677,25.4829,25.4829,18900.0
2006-06-14 11:00:00,26.21,26.31,26.15,26.18,16800.0,25.4829,25.5802,25.4246,25.4538,16800.0
2006-06-14 11:05:00,26.17,26.17,26.05,26.09,19700.0,25.444,25.444,25.3274,25.3663,19700.0
2006-06-14 11:10:00,26.1,26.34,26.1,26.33,20300.0,25.376,25.6093,25.376,25.5996,20300.0
2006-06-14 11:15:00,26.33,26.42,26.3,26.39,19600.0,25.5996,25.6871,25.5704,25.6579,19600.0
2006-06-14 11:20:00,26.39,26.49,26.38,26.45,7200.0,25.6579,25.7552,25.6482,25.7163,7200.0
2006-06-14 11:25:00,26.43,26.44,26.33,26.44,12600.0,25.6968,25.7066,25.5996,25.7066,12600.0
2006-06-14 11:30:00,26.48,26.56,26.47,26.55,22200.0,25.7454,25.8232,25.7357,25.8135,22200.0
2006-06-14 11:35:00,26.55,26.58,26.47,26.54,32300.0,25.8135,25.8427,25.7357,25.8038,32300.0
2006-06-14 11:40:00,26.57,26.57,26.5,26.51,3500.0,25.8329,25.8329,25.7649,25.7746,3500.0
2006-06-14 11:45:00,26.52,26.58,26.52,26.57,5300.0,25.7843,25.8427,25.7843,25.8329,5300.0
2006-06-14 11:50:00,26.55,26.58,26.51,26.51,3500.0,25.8135,25.8427,25.7746,25.7746,3500.0
2006-06-14 11:55:00,26.51,26.56,26.48,26.56,7200.0,25.7746,25.8232,25.7454,25.8232,7200.0
2006-06-14 12:00:00,26.58,26.6,26.5,26.52,6500.0,25.8427,25.8621,25.7649,25.7843,6500.0
2006-06-14 12:05:00,26.53,26.55,26.5,26.55,22200.0,25.7941,25.8135,25.7649,25.8135,22200.0
2006-06-14 12:10:00,26.54,26.55,26.49,26.52,8100.0,25.8038,25.8135,25.7552,25.7843,8100.0
2006-06-14 12:15:00,26.52,26.55,26.48,26.49,4700.0,25.7843,25.8135,25.7454,25.7552,4700.0
2006-06-14 12:20:00,26.5,26.52,26.47,26.47,18900.0,25.7649,25.7843,25.7357,25.7357,18900.0
2006-06-14 12:25:00,26.47,26.5,26.42,26.42,3300.0,25.7357,25.7649,25.6871,25.6871,3300.0
2006-06-14 12:30:00,26.43,26.48,26.43,26.48,3600.0,25.6968,25.7454,25.6968,25.7454,3600.0
2006-06-14 12:35:00,26.48,26.52,26.48,26.52,3100.0,25.7454,25.7843,25.7454,25.7843,3100.0
2006-06-14 12:40:00,26.51,26.51,26.47,26.49,2400.0,25.7746,25.7746,25.7357,25.7552,2400.0
2006-06-14 12:45:00,26.49,26.5,26.47,26.5,20200.0,25.7552,25.7649,25.7357,25.7649,20200.0
2006-06-14 12:50:00,26.5,26.5,26.49,26.5,3700.0,25.7649,25.7649,25.7552,25.7649,3700.0
2006-06-14 12:55:00,26.49,26.49,26.46,26.47,2700.0,25.7552,25.7552,25.726,25.7357,2700.0
2006-06-14 13:00:00,26.47,26.49,26.43,26.46,11200.0,25.7357,25.7552,25.6968,25.726,11200.0
2006-06-14 13:05:00,26.42,26.48,26.41,26.43,6500.0,25.6871,25.7454,25.6774,25.6968,6500.0
2006-06-14 13:10:00,26.42,26.43,26.37,26.42,3100.0,25.6871,25.6968,25.6385,25.6871,3100.0
2006-06-14 13:15:00,26.42,26.49,26.4,26.49,34000.0,25.6871,25.7552,25.6677,25.7552,34000.0
2006-06-14 13:20:00,26.48,26.5,26.44,26.45,14600.0,25.7454,25.7649,25.7066,25.7163,14600.0
2006-06-14 13:25:00,26.45,26.46,26.45,26.46,5500.0,25.7163,25.726,25.7163,25.726,5500.0
2006-06-14 13:30:00,26.46,26.47,26.4,26.43,20400.0,25.726,25.7357,25.6677,25.6968,20400.0
2006-06-14 13:35:00,26.42,26.42,26.4,26.4,11500.0,25.6871,25.6871,25.6677,25.6677,11500.0
2006-06-14 13:40:00,26.4,26.47,26.4,26.45,35600.0,25.6677,25.7357,25.6677,25.7163,35600.0
2006-06-14 13:45:00,26.45,26.5,26.43,26.47,13400.0,25.7163,25.7649,25.6968,25.7357,13400.0
2006-06-14 13:50:00,26.46,26.51,26.46,26.5,85800.0,25.726,25.7746,25.726,25.7649,85800.0
2006-06-14 13:55:00,26.49,26.54,26.47,26.54,10300.0,25.7552,25.8038,25.7357,25.8038,10300.0
2006-06-14 14:00:00,26.54,26.58,26.46,26.53,15300.0,25.8038,25.8427,25.726,25.7941,15300.0
2006-06-14 14:05:00,26.56,26.65,26.55,26.65,9600.0,25.8232,25.9107,25.8135,25.9107,9600.0
2006-06-14 14:10:00,26.67,26.68,26.64,26.65,11400.0,25.9302,25.9399,25.901,25.9107,11400.0
2006-06-14 14:15:00,26.64,26.64,26.6,26.6,13500.0,25.901,25.901,25.8621,25.8621,13500.0
2006-06-14 14:20:00,26.6,26.66,26.6,26.64,15500.0,25.8621,25.9205,25.8621,25.901,15500.0
2006-06-14 14:25:00,26.62,26.66,26.6,26.66,12000.0,25.8816,25.9205,25.8621,25.9205,12000.0
2006-06-14 14:30:00,26.66,26.68,26.6,26.61,12600.0,25.9205,25.9399,25.8621,25.8718,12600.0
2006-06-14 14:35:00,26.61,26.68,26.6,26.64,13300.0,25.8718,25.9399,25.8621,25.901,13300.0
2006-06-14 14:40:00,26.62,26.65,26.5,26.5,23100.0,25.8816,25.9107,25.7649,25.7649,23100.0
2006-06-14 14:45:00,26.5,26.57,26.48,26.52,21200.0,25.7649,25.8329,25.7454,25.7843,21200.0
2006-06-14 14:50:00,26.52,26.61,26.48,26.59,15500.0,25.7843,25.8718,25.7454,25.8524,15500.0
2006-06-14 14:55:00,26.56,26.67,26.55,26.6,9000.0,25.8232,25.9302,25.8135,25.8621,9000.0
2006-06-14 15:00:00,26.6,26.62,26.55,26.62,9500.0,25.8621,25.8816,25.8135,25.8816,9500.0
2006-06-14 15:05:00,26.63,26.69,26.63,26.63,12500.0,25.8913,25.9496,25.8913,25.8913,12500.0
2006-06-14 15:10:00,26.61,26.64,26.51,26.57,12100.0,25.8718,25.901,25.7746,25.8329,12100.0
2006-06-14 15:15:00,26.56,26.61,26.5,26.52,13000.0,25.8232,25.8718,25.7649,25.7843,13000.0
2006-06-14 15:20:00,26.54,26.54,26.5,26.5,10800.0,25.8038,25.8038,25.7649,25.7649,10800.0
2006-06-14 15:25:00,26.5,26.63,26.5,26.62,12100.0,25.7649,25.8913,25.7649,25.8816,12100.0
2006-06-14 15:30:00,26.62,26.72,26.6,26.69,16400.0,25.8816,25.9788,25.8621,25.9496,16400.0
2006-06-14 15:35:00,26.7,26.77,26.7,26.77,11200.0,25.9593,26.0274,25.9593,26.0274,11200.0
2006-06-14 15:40:00,26.77,26.81,26.74,26.74,11900.0,26.0274,26.0663,25.9982,25.9982,11900.0
2006-06-14 15:45:00,26.75,26.84,26.75,26.84,13500.0,26.008,26.0955,26.008,26.0955,13500.0
2006-06-14 15:50:00,26.84,26.9,26.83,26.87,26500.0,26.0955,26.1538,26.0857,26.1246,26500.0
2006-06-14 15:55:00,26.85,26.92,26.85,26.9,54500.0,26.1052,26.1732,26.1052,26.1538,54500.0
2006-06-15 09:30:00,27.15,27.31,27.15,27.31,18000.0,26.3969,26.5524,26.3969,26.5524,18000.0
2006-06-15 09:35:00,27.34,27.59,27.31,27.58,25800.0,26.5816,26.8247,26.5524,26.8149,25800.0
2006-06-15 09:40:00,27.65,27.9,27.65,27.85,29100.0,26.883,27.1261,26.883,27.0774,29100.0
2006-06-15 09:45:00,27.85,27.87,27.68,27.87,23200.0,27.0774,27.0969,26.9122,27.0969,23200.0
2006-06-15 09:50:00,27.86,28.05,27.82,28.0,62700.0,27.0872,27.2719,27.0483,27.2233,62700.0
2006-06-15 09:55:00,28.0,28.03,27.96,28.01,46200.0,27.2233,27.2524,27.1844,27.233,46200.0
2006-06-15 10:00:00,28.0,28.02,27.88,27.93,23000.0,27.2233,27.2427,27.1066,27.1552,23000.0
2006-06-15 10:05:00,27.93,27.99,27.75,27.83,21700.0,27.1552,27.2136,26.9802,27.058,21700.0
2006-06-15 10:10:00,27.83,27.85,27.74,27.81,9000.0,27.058,27.0774,26.9705,27.0386,9000.0
2006-06-15 10:15:00,27.82,27.92,27.79,27.85,10500.0,27.0483,27.1455,27.0191,27.0774,10500.0
2006-06-15 10:20:00,27.83,27.85,27.73,27.75,11100.0,27.058,27.0774,26.9608,26.9802,11100.0
2006-06-15 10:25:00,27.75,27.82,27.7,27.8,18900.0,26.9802,27.0483,26.9316,27.0288,18900.0
2006-06-15 10:30:00,27.75,27.75,27.67,27.7,14500.0,26.9802,26.9802,26.9024,26.9316,14500.0
2006-06-15 10:35:00,27.7,27.76,27.69,27.73,13400.0,26.9316,26.9899,26.9219,26.9608,13400.0
2006-06-15 10:40:00,27.72,27.83,27.7,27.81,19700.0,26.951,27.058,26.9316,27.0386,19700.0
2006-06-15 10:45:00,27.81,27.88,27.79,27.82,10700.0,27.0386,27.1066,27.0191,27.0483,10700.0
2006-06-15 10:50:00,27.8,27.8,27.76,27.79,18200.0,27.0288,27.0288,26.9899,27.0191,18200.0
2006-06-15 10:55:00,27.78,27.8,27.75,27.76,7500.0,27.0094,27.0288,26.9802,26.9899,7500.0
2006-06-15 11:00:00,27.76,27.86,27.76,27.85,28200.0,26.9899,27.0872,26.9899,27.0774,28200.0
2006-06-15 11:05:00,27.85,27.85,27.77,27.82,9200.0,27.0774,27.0774,26.9997,27.0483,9200.0
2006-06-15 11:10:00,27.82,27.88,27.75,27.75,8700.0,27.0483,27.1066,26.9802,26.9802,8700.0
2006-06-15 11:15:00,27.75,27.85,27.71,27.85,9800.0,26.9802,27.0774,26.9413,27.0774,9800.0
2006-06-15 11:20:00,27.79,27.89,27.79,27.82,11300.0,27.0191,27.1163,27.0191,27.0483,11300.0
2006-06-15 11:25:00,27.8,27.8,27.75,27.77,14400.0,27.0288,27.0288,26.9802,26.9997,14400.0
2006-06-15 11:30:00,27.76,27.84,27.76,27.81,8600.0,26.9899,27.0677,26.9899,27.0386,8600.0
2006-06-15 11:35:00,27.81,27.81,27.79,27.8,13500.0,27.0386,27.0386,27.0191,27.0288,13500.0
2006-06-15 11:40:00,27.8,27.8,27.72,27.73,14800.0,27.0288,27.0288,26.951,26.9608,14800.0
2006-06-15 11:45:00,27.73,27.74,27.7,27.7,6200.0,26.9608,26.9705,26.9316,26.9316,6200.0
2006-06-15 11:50:00,27.7,27.72,27.7,27.72,6100.0,26.9316,26.951,26.9316,26.951,6100.0
2006-06-15 11:55:00,27.72,27.83,27.72,27.82,4200.0,26.951,27.058,26.951,27.0483,4200.0
2006-06-15 12:00:00,27.82,27.83,27.78,27.82,46300.0,27.0483,27.058,27.0094,27.0483,46300.0
2006-06-15 12:05:00,27.81,27.84,27.79,27.8,7900.0,27.0386,27.0677,27.0191,27.0288,7900.0
2006-06-15 12:10:00,27.81,27.93,27.81,27.9,17400.0,27.0386,27.1552,27.0386,27.1261,17400.0
2006-06-15 12:15:00,27.91,27.92,27.82,27.91,27300.0,27.1358,27.1455,27.0483,27.1358,27300.0
2006-06-15 12:20:00,27.91,28.0,27.9,28.0,13200.0,27.1358,27.2233,27.1261,27.2233,13200.0
2006-06-15 12:25:00,27.98,28.05,27.97,28.03,9000.0,27.2038,27.2719,27.1941,27.2524,9000.0
2006-06-15 12:30:00,28.03,28.08,28.03,28.06,9600.0,27.2524,27.3011,27.2524,27.2816,9600.0
2006-06-15 12:35:00,28.04,28.04,27.93,27.93,4300.0,27.2622,27.2622,27.1552,27.1552,4300.0
2006-06-15 12:40:00,27.94,28.03,27.93,28.03,11000.0,27.1649,27.2524,27.1552,27.2524,11000.0
2006-06-15 12:45:00,28.03,28.06,28.0,28.04,6700.0,27.2524,27.2816,27.2233,27.2622,6700.0
2006-06-15 12:50:00,28.04,28.1,28.04,28.09,11100.0,27.2622,27.3205,27.2622,27.3108,11100.0
2006-06-15 12:55:00,28.11,28.21,28.08,28.09,24000.0,27.3302,27.4275,27.3011,27.3108,24000.0
2006-06-15 13:00:00,28.1,28.17,28.1,28.13,9700.0,27.3205,27.3886,27.3205,27.3497,9700.0
2006-06-15 13:05:00,28.14,28.22,28.13,28.2,16000.0,27.3594,27.4372,27.3497,27.4177,16000.0
2006-06-15 13:10:00,28.2,28.31,28.19,28.31,13500.0,27.4177,27.5247,27.408,27.5247,13500.0
2006-06-15 13:15:00,28.33,28.38,28.29,28.31,17700.0,27.5441,27.5927,27.5052,27.5247,17700.0
2006-06-15 13:20:00,28.31,28.32,28.23,28.27,9100.0,27.5247,27.5344,27.4469,27.4858,9100.0
2006-06-15 13:25:00,28.27,28.27,28.18,28.23,6900.0,27.4858,27.4858,27.3983,27.4469,6900.0
2006-06-15 13:30:00,28.23,28.24,28.09,28.18,11400.0,27.4469,27.4566,27.3108,27.3983,11400.0
2006-06-15 13:35:00,28.18,28.18,28.09,28.15,8700.0,27.3983,27.3983,27.3108,27.3691,8700.0
2006-06-15 13:40:00,28.15,28.24,28.14,28.24,9600.0,27.3691,27.4566,27.3594,27.4566,9600.0
2006-06-15 13:45:00,28.24,28.35,28.18,28.31,16500.0,27.4566,27.5636,27.3983,27.5247,16500.0
2006-06-15 13:50:00,28.34,28.34,28.26,28.32,10400.0,27.5539,27.5539,27.4761,27.5344,10400.0
2006-06-15 13:55:00,28.33,28.44,28.16,28.27,27900.0,27.5441,27.6511,27.3788,27.4858,27900.0
2006-06-15 14:00:00,28.32,28.45,28.32,28.35,17900.0,27.5344,27.6608,27.5344,27.5636,17900.0
2006-06-15 14:05:00,28.33,28.38,28.27,28.28,16500.0,27.5441,27.5927,27.4858,27.4955,16500.0
2006-06-15 14:10:00,28.31,28.37,28.29,28.37,8800.0,27.5247,27.583,27.5052,27.583,8800.0
2006-06-15 14:15:00,28.37,28.59,28.31,28.59,32800.0,27.583,27.7969,27.5247,27.7969,32800.0
2006-06-15 14:20:00,28.6,28.6,28.51,28.51,24700.0,27.8066,27.8066,27.7191,27.7191,24700.0
2006-06-15 14:25:00,28.51,28.63,28.45,28.5,16200.0,27.7191,27.8358,27.6608,27.7094,16200.0
2006-06-15 14:30:00,28.52,28.56,28.45,28.55,35000.0,27.7289,27.7677,27.6608,27.758,35000.0
2006-06-15 14:35:00,28.54,28.64,28.54,28.55,20900.0,27.7483,27.8455,27.7483,27.758,20900.0
2006-06-15 14:40:00,28.54,28.6,28.47,28.57,29700.0,27.7483,27.8066,27.6802,27.7775,29700.0
2006-06-15 14:45:00,28.57,28.74,28.57,28.72,24300.0,27.7775,27.9428,27.7775,27.9233,24300.0
2006-06-15 14:50:00,28.72,28.85,28.72,28.81,19100.0,27.9233,28.0497,27.9233,28.0108,19100.0
2006-06-15 14:55:00,28.81,28.81,28.76,28.79,17300.0,28.0108,28.0108,27.9622,27.9914,17300.0
2006-06-15 15:00:00,28.81,28.81,28.77,28.78,17000.0,28.0108,28.0108,27.9719,27.9816,17000.0
2006-06-15 15:05:00,28.78,28.81,28.75,28.75,18300.0,27.9816,28.0108,27.9525,27.9525,18300.0
2006-06-15 15:10:00,28.75,28.79,28.69,28.79,23500.0,27.9525,27.9914,27.8941,27.9914,23500.0
2006-06-15 15:15:00,28.77,28.77,28.72,28.74,12900.0,27.9719,27.9719,27.9233,27.9428,12900.0
2006-06-15 15:20:00,28.73,28.85,28.71,28.75,14000.0,27.933,28.0497,27.9136,27.9525,14000.0
2006-06-15 15:25:00,28.74,28.74,28.69,28.69,15900.0,27.9428,27.9428,27.8941,27.8941,15900.0
2006-06-15 15:30:00,28.68,28.73,28.63,28.65,26800.0,27.8844,27.933,27.8358,27.8553,26800.0
2006-06-15 15:35:00,28.65,28.74,28.62,28.65,30600.0,27.8553,27.9428,27.8261,27.8553,30600.0
2006-06-15 15:40:00,28.65,28.77,28.65,28.68,26300.0,27.8553,27.9719,27.8553,27.8844,26300.0
2006-06-15 15:45:00,28.67,28.74,28.63,28.69,21100.0,27.8747,27.9428,27.8358,27.8941,21100.0
2006-06-15 15:50:00,28.67,28.69,28.51,28.58,19600.0,27.8747,27.8941,27.7191,27.7872,19600.0
2006-06-15 15:55:00,28.59,28.67,28.57,28.67,29800.0,27.7969,27.8747,27.7775,27.8747,29800.0
2006-06-16 09:30:00,28.69,28.75,28.68,28.68,293200.0,27.8941,27.9525,27.8844,27.8844,293200.0
2006-06-16 09:35:00,28.68,28.69,28.56,28.63,16900.0,27.8844,27.8941,27.7677,27.8358,16900.0
2006-06-16 09:40:00,28.6,28.61,28.48,28.48,17800.0,27.8066,27.8164,27.69,27.69,17800.0
2006-06-16 09:45:00,28.5,28.55,28.45,28.5,76100.0,27.7094,27.758,27.6608,27.7094,76100.0
2006-06-16 09:50:00,28.51,28.63,28.51,28.54,12700.0,27.7191,27.8358,27.7191,27.7483,12700.0
2006-06-16 09:55:00,28.54,28.83,28.54,28.82,10100.0,27.7483,28.0303,27.7483,28.0205,10100.0
2006-06-16 10:00:00,28.83,29.0,28.76,28.76,51700.0,28.0303,28.1955,27.9622,27.9622,51700.0
2006-06-16 10:05:00,28.77,28.8,28.7,28.7,18600.0,27.9719,28.0011,27.9039,27.9039,18600.0
2006-06-16 10:10:00,28.71,28.79,28.69,28.75,13500.0,27.9136,27.9914,27.8941,27.9525,13500.0
2006-06-16 10:15:00,28.75,28.78,28.65,28.67,14300.0,27.9525,27.9816,27.8553,27.8747,14300.0
2006-06-16 10:20:00,28.65,28.68,28.63,28.66,18500.0,27.8553,27.8844,27.8358,27.865,18500.0
2006-06-16 10:25:00,28.69,28.74,28.63,28.63,10200.0,27.8941,27.9428,27.8358,27.8358,10200.0
2006-06-16 10:30:00,28.63,28.7,28.63,28.7,24000.0,27.8358,27.9039,27.8358,27.9039,24000.0
2006-06-16 10:35:00,28.75,28.81,28.7,28.81,17900.0,27.9525,28.0108,27.9039,28.0108,17900.0
2006-06-16 10:40:00,28.8,28.88,28.78,28.79,5800.0,28.0011,28.0789,27.9816,27.9914,5800.0
2006-06-16 10:45:00,28.77,28.77,28.6,28.6,15100.0,27.9719,27.9719,27.8066,27.8066,15100.0
2006-06-16 10:50:00,28.57,28.67,28.57,28.63,15300.0,27.7775,27.8747,27.7775,27.8358,15300.0
2006-06-16 10:55:00,28.61,28.61,28.53,28.53,11000.0,27.8164,27.8164,27.7386,27.7386,11000.0
2006-06-16 11:00:00,28.5,28.55,28.5,28.54,10700.0,27.7094,27.758,27.7094,27.7483,10700.0
2006-06-16 11:05:00,28.54,28.62,28.52,28.54,32500.0,27.7483,27.8261,27.7289,27.7483,32500.0
2006-06-16 11:10:00,28.54,28.55,28.47,28.48,18300.0,27.7483,27.758,27.6802,27.69,18300.0
2006-06-16 11:15:00,28.47,28.48,28.4,28.41,14200.0,27.6802,27.69,27.6122,27.6219,14200.0
2006-06-16 11:20:00,28.38,28.42,28.3,28.3,22100.0,27.5927,27.6316,27.515,27.515,22100.0
2006-06-16 11:25:00,28.3,28.3,28.16,28.21,13000.0,27.515,27.515,27.3788,27.4275,13000.0
2006-06-16 11:30:00,28.2,28.2,27.99,28.01,16300.0,27.4177,27.4177,27.2136,27.233,16300.0
2006-06-16 11:35:00,28.02,28.08,28.0,28.08,12000.0,27.2427,27.3011,27.2233,27.3011,12000.0
2006-06-16 11:40:00,28.07,28.08,28.01,28.02,7300.0,27.2913,27.3011,27.233,27.2427,7300.0
2006-06-16 11:45:00,28.01,28.16,28.01,28.1,14900.0,27.233,27.3788,27.233,27.3205,14900.0
2006-06-16 11:50:00,28.12,28.2,28.12,28.19,6000.0,27.34,27.4177,27.34,27.408,6000.0
2006-06-16 11:55:00,28.19,28.21,28.16,28.16,7000.0,27.408,27.4275,27.3788,27.3788,7000.0
2006-06-16 12:00:00,28.17,28.31,28.17,28.26,9300.0,27.3886,27.5247,27.3886,27.4761,9300.0
2006-06-16 12:05:00,28.25,28.27,28.25,28.27,1900.0,27.4663,27.4858,27.4663,27.4858,1900.0
2006-06-16 12:10:00,28.27,28.39,28.27,28.31,9200.0,27.4858,27.6025,27.4858,27.5247,9200.0
2006-06-16 12:15:00,28.31,28.38,28.28,28.32,9100.0,27.5247,27.5927,27.4955,27.5344,9100.0
2006-06-16 12:20:00,28.29,28.36,28.29,28.32,7600.0,27.5052,27.5733,27.5052,27.5344,7600.0
2006-06-16 12:25:00,28.33,28.36,28.3,28.33,2900.0,27.5441,27.5733,27.515,27.5441,2900.0
2006-06-16 12:30:00,28.35,28.35,28.26,28.26,6800.0,27.5636,27.5636,27.4761,27.4761,6800.0
2006-06-16 12:35:00,28.24,28.25,28.2,28.22,12400.0,27.4566,27.4663,27.4177,27.4372,12400.0
2006-06-16 12:40:00,28.22,28.27,28.2,28.21,5400.0,27.4372,27.4858,27.4177,27.4275,5400.0
2006-06-16 12:45:00,28.2,28.24,28.2,28.22,8300.0,27.4177,27.4566,27.4177,27.4372,8300.0
2006-06-16 12:50:00,28.21,28.33,28.21,28.28,12600.0,27.4275,27.5441,27.4275,27.4955,12600.0
2006-06-16 12:55:00,28.27,28.34,28.27,28.33,6600.0,27.4858,27.5539,27.4858,27.5441,6600.0
2006-06-16 13:00:00,28.32,28.47,28.32,28.43,11800.0,27.5344,27.6802,27.5344,27.6414,11800.0
2006-06-16 13:05:00,28.42,28.45,28.34,28.45,8300.0,27.6316,27.6608,27.5539,27.6608,8300.0
2006-06-16 13:10:00,28.44,28.5,28.43,28.47,5000.0,27.6511,27.7094,27.6414,27.6802,5000.0
2006-06-16 13:15:00,28.47,28.49,28.4,28.4,6200.0,27.6802,27.6997,27.6122,27.6122,6200.0
2006-06-16 13:20:00,28.4,28.45,28.4,28.42,3400.0,27.6122,27.6608,27.6122,27.6316,3400.0
2006-06-16 13:25:00,28.42,28.53,28.42,28.44,6500.0,27.6316,27.7386,27.6316,27.6511,6500.0
2006-06-16 13:30:00,28.45,28.5,28.41,28.5,6600.0,27.6608,27.7094,27.6219,27.7094,6600.0
2006-06-16 13:35:00,28.5,28.5,28.47,28.47,17000.0,27.7094,27.7094,27.6802,27.6802,17000.0
2006-06-16 13:40:00,28.47,28.55,28.47,28.55,19400.0,27.6802,27.758,27.6802,27.758,19400.0
2006-06-16 13:45:00,28.52,28.52,28.47,28.48,6000.0,27.7289,27.7289,27.6802,27.69,6000.0
2006-06-16 13:50:00,28.47,28.5,28.46,28.47,10800.0,27.6802,27.7094,27.6705,27.6802,10800.0
2006-06-16 13:55:00,28.46,28.49,28.46,28.46,7100.0,27.6705,27.6997,27.6705,27.6705,7100.0
2006-06-16 14:00:00,28.47,28.48,28.46,28.46,6200.0,27.6802,27.69,27.6705,27.6705,6200.0
2006-06-16 14:05:00,28.46,28.48,28.46,28.48,11700.0,27.6705,27.69,27.6705,27.69,11700.0
2006-06-16 14:10:00,28.47,28.52,28.47,28.51,7300.0,27.6802,27.7289,27.6802,27.7191,7300.0
2006-06-16 14:15:00,28.49,28.56,28.47,28.49,14600.0,27.6997,27.7677,27.6802,27.6997,14600.0
2006-06-16 14:20:00,28.49,28.52,28.48,28.51,9600.0,27.6997,27.7289,27.69,27.7191,9600.0
2006-06-16 14:25:00,28.51,28.51,28.47,28.47,6100.0,27.7191,27.7191,27.6802,27.6802,6100.0
2006-06-16 14:30:00,28.45,28.51,28.45,28.5,8200.0,27.6608,27.7191,27.6608,27.7094,8200.0
2006-06-16 14:35:00,28.5,28.5,28.45,28.49,16500.0,27.7094,27.7094,27.6608,27.6997,16500.0
2006-06-16 14:40:00,28.48,28.5,28.45,28.45,8800.0,27.69,27.7094,27.6608,27.6608,8800.0
2006-06-16 14:45:00,28.45,28.5,28.45,28.49,11500.0,27.6608,27.7094,27.6608,27.6997,11500.0
2006-06-16 14:50:00,28.48,28.48,28.45,28.45,3400.0,27.69,27.69,27.6608,27.6608,3400.0
2006-06-16 14:55:00,28.46,28.49,28.45,28.47,6200.0,27.6705,27.6997,27.6608,27.6802,6200.0
2006-06-16 15:00:00,28.49,28.57,28.49,28.51,5200.0,27.6997,27.7775,27.6997,27.7191,5200.0
2006-06-16 15:05:00,28.51,28.52,28.47,28.48,8100.0,27.7191,27.7289,27.6802,27.69,8100.0
2006-06-16 15:10:00,28.48,28.5,28.47,28.48,4000.0,27.69,27.7094,27.6802,27.69,4000.0
2006-06-16 15:15:00,28.48,28.55,28.46,28.53,21100.0,27.69,27.758,27.6705,27.7386,21100.0
2006-06-16 15:20:00,28.52,28.53,28.47,28.48,9900.0,27.7289,27.7386,27.6802,27.69,9900.0
2006-06-16 15:25:00,28.48,28.52,28.45,28.47,9500.0,27.69,27.7289,27.6608,27.6802,9500.0
2006-06-16 15:30:00,28.46,28.47,28.4,28.41,9300.0,27.6705,27.6802,27.6122,27.6219,9300.0
2006-06-16 15:35:00,28.41,28.52,28.41,28.45,20700.0,27.6219,27.7289,27.6219,27.6608,20700.0
2006-06-16 15:40:00,28.46,28.58,28.46,28.56,28400.0,27.6705,27.7872,27.6705,27.7677,28400.0
2006-06-16 15:45:00,28.56,28.63,28.55,28.59,34900.0,27.7677,27.8358,27.758,27.7969,34900.0
2006-06-16 15:50:00,28.58,28.63,28.55,28.56,31900.0,27.7872,27.8358,27.758,27.7677,31900.0
2006-06-16 15:55:00,28.56,28.59,28.55,28.55,56700.0,27.7677,27.7969,27.758,27.758,56700.0
2006-06-19 09:30:00,28.75,28.79,28.75,28.75,7400.0,27.9525,27.9914,27.9525,27.9525,7400.0
2006-06-19 09:35:00,28.67,28.67,28.47,28.48,8200.0,27.8747,27.8747,27.6802,27.69,8200.0
2006-06-19 09:40:00,28.48,28.64,28.48,28.5,5900.0,27.69,27.8455,27.69,27.7094,5900.0
2006-06-19 09:45:00,28.46,28.7,28.45,28.5,19800.0,27.6705,27.9039,27.6608,27.7094,19800.0
2006-06-19 09:50:00,28.49,28.64,28.45,28.63,19600.0,27.6997,27.8455,27.6608,27.8358,19600.0
2006-06-19 09:55:00,28.59,28.66,28.5,28.64,34100.0,27.7969,27.865,27.7094,27.8455,34100.0
2006-06-19 10:00:00,28.61,28.61,28.47,28.47,34700.0,27.8164,27.8164,27.6802,27.6802,34700.0
2006-06-19 10:05:00,28.48,28.52,28.43,28.45,26600.0,27.69,27.7289,27.6414,27.6608,26600.0
2006-06-19 10:10:00,28.47,28.56,28.39,28.44,25900.0,27.6802,27.7677,27.6025,27.6511,25900.0
2006-06-19 10:15:00,28.44,28.45,28.26,28.27,27200.0,27.6511,27.6608,27.4761,27.4858,27200.0
2006-06-19 10:20:00,28.27,28.29,28.1,28.1,13800.0,27.4858,27.5052,27.3205,27.3205,13800.0
2006-06-19 10:25:00,28.1,28.15,28.05,28.11,10100.0,27.3205,27.3691,27.2719,27.3302,10100.0
2006-06-19 10:30:00,28.12,28.22,28.07,28.07,4900.0,27.34,27.4372,27.2913,27.2913,4900.0
2006-06-19 10:35:00,28.04,28.09,28.0,28.08,5400.0,27.2622,27.3108,27.2233,27.3011,5400.0
2006-06-19 10:40:00,28.08,28.15,28.03,28.15,9700.0,27.3011,27.3691,27.2524,27.3691,9700.0
2006-06-19 10:45:00,28.15,28.17,28.09,28.09,2200.0,27.3691,27.3886,27.3108,27.3108,2200.0
2006-06-19 10:50:00,28.1,28.15,28.07,28.13,3600.0,27.3205,27.3691,27.2913,27.3497,3600.0
2006-06-19 10:55:00,28.12,28.14,28.08,28.1,5400.0,27.34,27.3594,27.3011,27.3205,5400.0
2006-06-19 11:00:00,28.1,28.12,28.09,28.12,3400.0,27.3205,27.34,27.3108,27.34,3400.0
2006-06-19 11:05:00,28.09,28.09,27.97,27.97,8500.0,27.3108,27.3108,27.1941,27.1941,8500.0
2006-06-19 11:10:00,28.02,28.13,28.02,28.13,6700.0,27.2427,27.3497,27.2427,27.3497,6700.0
2006-06-19 11:15:00,28.1,28.15,28.04,28.15,9000.0,27.3205,27.3691,27.2622,27.3691,9000.0
2006-06-19 11:20:00,28.15,28.15,28.0,28.0,9500.0,27.3691,27.3691,27.2233,27.2233,9500.0
2006-06-19 11:25:00,27.99,28.04,27.95,28.01,12700.0,27.2136,27.2622,27.1747,27.233,12700.0
2006-06-19 11:30:00,27.98,28.02,27.96,28.01,11500.0,27.2038,27.2427,27.1844,27.233,11500.0
2006-06-19 11:35:00,27.98,27.98,27.91,27.92,12600.0,27.2038,27.2038,27.1358,27.1455,12600.0
2006-06-19 11:40:00,27.92,28.01,27.9,27.99,12900.0,27.1455,27.233,27.1261,27.2136,12900.0
2006-06-19 11:45:00,27.95,28.04,27.94,28.02,8300.0,27.1747,27.2622,27.1649,27.2427,8300.0
2006-06-19 11:50:00,28.02,28.02,27.93,27.93,5200.0,27.2427,27.2427,27.1552,27.1552,5200.0
2006-06-19 11:55:00,27.95,28.05,27.94,28.05,7000.0,27.1747,27.2719,27.1649,27.2719,7000.0
2006-06-19 12:00:00,28.01,28.06,28.01,28.04,3100.0,27.233,27.2816,27.233,27.2622,3100.0
2006-06-19 12:05:00,28.04,28.1,28.03,28.05,11800.0,27.2622,27.3205,27.2524,27.2719,11800.0
2006-06-19 12:10:00,28.04,28.04,28.03,28.04,5100.0,27.2622,27.2622,27.2524,27.2622,5100.0
2006-06-19 12:15:00,28.07,28.08,28.06,28.06,2500.0,27.2913,27.3011,27.2816,27.2816,2500.0
2006-06-19 12:20:00,28.06,28.07,28.03,28.03,3800.0,27.2816,27.2913,27.2524,27.2524,3800.0
2006-06-19 12:25:00,28.04,28.08,28.04,28.06,1800.0,27.2622,27.3011,27.2622,27.2816,1800.0
2006-06-19 12:30:00,28.08,28.2,28.08,28.15,11300.0,27.3011,27.4177,27.3011,27.3691,11300.0
2006-06-19 12:35:00,28.16,28.16,28.11,28.14,4500.0,27.3788,27.3788,27.3302,27.3594,4500.0
2006-06-19 12:40:00,28.13,28.13,28.11,28.13,1300.0,27.3497,27.3497,27.3302,27.3497,1300.0
2006-06-19 12:45:00,28.1,28.22,28.1,28.22,7800.0,27.3205,27.4372,27.3205,27.4372,7800.0
2006-06-19 12:50:00,28.2,28.2,28.15,28.16,3400.0,27.4177,27.4177,27.3691,27.3788,3400.0
2006-06-19 12:55:00,28.15,28.24,28.13,28.19,11800.0,27.3691,27.4566,27.3497,27.408,11800.0
2006-06-19 13:00:00,28.14,28.17,28.07,28.07,6600.0,27.3594,27.3886,27.2913,27.2913,6600.0
2006-06-19 13:05:00,28.06,28.15,28.02,28.11,13100.0,27.2816,27.3691,27.2427,27.3302,13100.0
2006-06-19 13:10:00,28.11,28.11,28.0,28.05,10300.0,27.3302,27.3302,27.2233,27.2719,10300.0
2006-06-19 13:15:00,28.04,28.11,28.02,28.08,8200.0,27.2622,27.3302,27.2427,27.3011,8200.0
2006-06-19 13:20:00,28.05,28.05,28.0,28.0,13900.0,27.2719,27.2719,27.2233,27.2233,13900.0
2006-06-19 13:25:00,28.0,28.15,28.0,28.13,15900.0,27.2233,27.3691,27.2233,27.3497,15900.0
2006-06-19 13:30:00,28.12,28.13,28.1,28.1,20000.0,27.34,27.3497,27.3205,27.3205,20000.0
2006-06-19 13:35:00,28.11,28.15,28.1,28.1,19300.0,27.3302,27.3691,27.3205,27.3205,19300.0
2006-06-19 13:40:00,28.12,28.12,28.01,28.03,9700.0,27.34,27.34,27.233,27.2524,9700.0
2006-06-19 13:45:00,28.04,28.08,28.04,28.07,4700.0,27.2622,27.3011,27.2622,27.2913,4700.0
2006-06-19 13:50:00,28.01,28.04,27.98,28.02,8300.0,27.233,27.2622,27.2038,27.2427,8300.0
2006-06-19 13:55:00,28.02,28.07,27.97,27.97,8400.0,27.2427,27.2913,27.1941,27.1941,8400.0
2006-06-19 14:00:00,27.96,28.03,27.93,28.01,10900.0,27.1844,27.2524,27.1552,27.233,10900.0
2006-06-19 14:05:00,28.0,28.0,27.95,27.99,6900.0,27.2233,27.2233,27.1747,27.2136,6900.0
2006-06-19 14:10:00,28.03,28.05,28.03,28.04,8200.0,27.2524,27.2719,27.2524,27.2622,8200.0
2006-06-19 14:15:00,28.04,28.04,28.0,28.02,8400.0,27.2622,27.2622,27.2233,27.2427,8400.0
2006-06-19 14:20:00,28.03,28.05,27.97,27.97,27300.0,27.2524,27.2719,27.1941,27.1941,27300.0
2006-06-19 14:25:00,27.99,28.01,27.95,28.0,9600.0,27.2136,27.233,27.1747,27.2233,9600.0
2006-06-19 14:30:00,28.01,28.06,27.97,28.01,8500.0,27.233,27.2816,27.1941,27.233,8500.0
2006-06-19 14:35:00,28.01,28.07,27.99,28.03,10500.0,27.233,27.2913,27.2136,27.2524,10500.0
2006-06-19 14:40:00,28.04,28.06,28.02,28.03,10700.0,27.2622,27.2816,27.2427,27.2524,10700.0
2006-06-19 14:45:00,28.03,28.03,27.93,27.94,10300.0,27.2524,27.2524,27.1552,27.1649,10300.0
2006-06-19 14:50:00,27.95,28.02,27.9,27.97,28400.0,27.1747,27.2427,27.1261,27.1941,28400.0
2006-06-19 14:55:00,27.98,27.98,27.86,27.86,4500.0,27.2038,27.2038,27.0872,27.0872,4500.0
2006-06-19 15:00:00,27.86,28.0,27.86,27.96,10400.0,27.0872,27.2233,27.0872,27.1844,10400.0
2006-06-19 15:05:00,27.96,27.96,27.92,27.95,4400.0,27.1844,27.1844,27.1455,27.1747,4400.0
2006-06-19 15:10:00,27.96,28.03,27.95,28.0,16200.0,27.1844,27.2524,27.1747,27.2233,16200.0
2006-06-19 15:15:00,28.0,28.07,27.97,28.07,12000.0,27.2233,27.2913,27.1941,27.2913,12000.0
2006-06-19 15:20:00,28.05,28.1,28.01,28.04,6700.0,27.2719,27.3205,27.233,27.2622,6700.0
2006-06-19 15:25:00,28.05,28.13,28.0,28.04,8300.0,27.2719,27.3497,27.2233,27.2622,8300.0
2006-06-19 15:30:00,28.05,28.07,27.98,27.99,11900.0,27.2719,27.2913,27.2038,27.2136,11900.0
2006-06-19 15:35:00,28.01,28.05,27.98,27.99,9700.0,27.233,27.2719,27.2038,27.2136,9700.0
2006-06-19 15:40:00,27.98,28.01,27.93,27.95,21600.0,27.2038,27.233,27.1552,27.1747,21600.0
2006-06-19 15:45:00,27.93,28.0,27.9,27.91,45700.0,27.1552,27.2233,27.1261,27.1358,45700.0
2006-06-19 15:50:00,27.93,28.01,27.92,27.99,30700.0,27.1552,27.233,27.1455,27.2136,30700.0
2006-06-19 15:55:00,27.97,28.05,27.94,28.0,48700.0,27.1941,27.2719,27.1649,27.2233,48700.0
2006-06-20 09:30:00,28.01,28.02,27.97,28.02,27900.0,27.233,27.2427,27.1941,27.2427,27900.0
2006-06-20 09:35:00,28.03,28.2,28.03,28.18,4400.0,27.2524,27.4177,27.2524,27.3983,4400.0
2006-06-20 09:40:00,28.16,28.18,28.03,28.08,4000.0,27.3788,27.3983,27.2524,27.3011,4000.0
2006-06-20 09:45:00,28.08,28.08,27.82,27.82,5500.0,27.3011,27.3011,27.0483,27.0483,5500.0
2006-06-20 09:50:00,27.81,28.07,27.8,27.99,5100.0,27.0386,27.2913,27.0288,27.2136,5100.0
2006-06-20 09:55:00,27.96,27.97,27.68,27.74,10800.0,27.1844,27.1941,26.9122,26.9705,10800.0
2006-06-20 10:00:00,27.74,27.85,27.74,27.81,13300.0,26.9705,27.0774,26.9705,27.0386,13300.0
2006-06-20 10:05:00,27.84,27.87,27.77,27.79,2400.0,27.0677,27.0969,26.9997,27.0191,2400.0
2006-06-20 10:10:00,27.77,27.87,27.71,27.87,5600.0,26.9997,27.0969,26.9413,27.0969,5600.0
2006-06-20 10:15:00,27.86,27.92,27.8,27.82,12700.0,27.0872,27.1455,27.0288,27.0483,12700.0
2006-06-20 10:20:00,27.81,27.9,27.8,27.87,23000.0,27.0386,27.1261,27.0288,27.0969,23000.0
2006-06-20 10:25:00,27.85,27.93,27.83,27.86,13000.0,27.0774,27.1552,27.058,27.0872,13000.0
2006-06-20 10:30:00,27.88,27.91,27.86,27.91,3100.0,27.1066,27.1358,27.0872,27.1358,3100.0
2006-06-20 10:35:00,27.85,27.9,27.84,27.9,14100.0,27.0774,27.1261,27.0677,27.1261,14100.0
2006-06-20 10:40:00,27.89,27.89,27.77,27.82,10600.0,27.1163,27.1163,26.9997,27.0483,10600.0
2006-06-20 10:45:00,27.83,27.84,27.76,27.8,12900.0,27.058,27.0677,26.9899,27.0288,12900.0
2006-06-20 10:50:00,27.8,27.96,27.8,27.96,7400.0,27.0288,27.1844,27.0288,27.1844,7400.0
2006-06-20 10:55:00,27.96,27.97,27.88,27.89,3800.0,27.1844,27.1941,27.1066,27.1163,3800.0
2006-06-20 11:00:00,27.89,27.91,27.84,27.88,8300.0,27.1163,27.1358,27.0677,27.1066,8300.0
2006-06-20 11:05:00,27.88,27.91,27.88,27.88,2900.0,27.1066,27.1358,27.1066,27.1066,2900.0
2006-06-20 11:10:00,27.89,27.96,27.88,27.94,9800.0,27.1163,27.1844,27.1066,27.1649,9800.0
2006-06-20 11:15:00,27.97,27.97,27.86,27.86,6900.0,27.1941,27.1941,27.0872,27.0872,6900.0
2006-06-20 11:20:00,27.87,27.94,27.86,27.94,7300.0,27.0969,27.1649,27.0872,27.1649,7300.0
2006-06-20 11:25:00,27.94,28.02,27.91,27.98,30300.0,27.1649,27.2427,27.1358,27.2038,30300.0
2006-06-20 11:30:00,28.01,28.03,27.97,27.97,25500.0,27.233,27.2524,27.1941,27.1941,25500.0
2006-06-20 11:35:00,27.97,28.02,27.97,28.02,11600.0,27.1941,27.2427,27.1941,27.2427,11600.0
2006-06-20 11:40:00,28.02,28.06,28.02,28.02,4400.0,27.2427,27.2816,27.2427,27.2427,4400.0
2006-06-20 11:45:00,28.0,28.0,27.96,27.96,2300.0,27.2233,27.2233,27.1844,27.1844,2300.0
2006-06-20 11:50:00,27.98,28.01,27.98,28.01,4600.0,27.2038,27.233,27.2038,27.233,4600.0
2006-06-20 11:55:00,28.01,28.01,27.99,27.99,1400.0,27.233,27.233,27.2136,27.2136,1400.0
2006-06-20 12:00:00,28.01,28.05,28.01,28.03,4200.0,27.233,27.2719,27.233,27.2524,4200.0
2006-06-20 12:05:00,28.06,28.06,27.99,27.99,3700.0,27.2816,27.2816,27.2136,27.2136,3700.0
2006-06-20 12:10:00,27.95,27.97,27.95,27.96,5400.0,27.1747,27.1941,27.1747,27.1844,5400.0
2006-06-20 12:15:00,27.96,27.98,27.95,27.98,4200.0,27.1844,27.2038,27.1747,27.2038,4200.0
2006-06-20 12:20:00,27.99,28.06,27.99,28.06,5100.0,27.2136,27.2816,27.2136,27.2816,5100.0
2006-06-20 12:25:00,28.06,28.06,27.98,27.98,2300.0,27.2816,27.2816,27.2038,27.2038,2300.0
2006-06-20 12:30:00,27.95,27.95,27.9,27.93,4400.0,27.1747,27.1747,27.1261,27.1552,4400.0
2006-06-20 12:35:00,27.91,27.91,27.89,27.89,3100.0,27.1358,27.1358,27.1163,27.1163,3100.0
2006-06-20 12:40:00,27.89,27.93,27.89,27.93,2800.0,27.1163,27.1552,27.1163,27.1552,2800.0
2006-06-20 12:45:00,27.94,27.97,27.94,27.97,1500.0,27.1649,27.1941,27.1649,27.1941,1500.0
2006-06-20 12:50:00,27.95,27.99,27.9,27.99,11500.0,27.1747,27.2136,27.1261,27.2136,11500.0
2006-06-20 12:55:00,27.99,28.01,27.97,28.01,900.0,27.2136,27.233,27.1941,27.233,900.0
2006-06-20 13:00:00,27.98,28.01,27.98,28.01,1200.0,27.2038,27.233,27.2038,27.233,1200.0
2006-06-20 13:05:00,28.0,28.03,28.0,28.02,8600.0,27.2233,27.2524,27.2233,27.2427,8600.0
2006-06-20 13:10:00,28.03,28.03,28.0,28.0,73700.0,27.2524,27.2524,27.2233,27.2233,73700.0
2006-06-20 13:15:00,28.01,28.01,28.0,28.0,28500.0,27.233,27.233,27.2233,27.2233,28500.0
2006-06-20 13:20:00,27.99,28.0,27.91,27.91,4100.0,27.2136,27.2233,27.1358,27.1358,4100.0
2006-06-20 13:25:00,27.92,27.94,27.89,27.92,4700.0,27.1455,27.1649,27.1163,27.1455,4700.0
2006-06-20 13:30:00,27.92,27.99,27.9,27.96,15700.0,27.1455,27.2136,27.1261,27.1844,15700.0
2006-06-20 13:35:00,27.99,27.99,27.9,27.92,17900.0,27.2136,27.2136,27.1261,27.1455,17900.0
2006-06-20 13:40:00,27.92,28.06,27.91,28.06,10300.0,27.1455,27.2816,27.1358,27.2816,10300.0
2006-06-20 13:45:00,28.05,28.09,28.02,28.08,3900.0,27.2719,27.3108,27.2427,27.3011,3900.0
2006-06-20 13:50:00,28.06,28.1,28.05,28.1,4200.0,27.2816,27.3205,27.2719,27.3205,4200.0
2006-06-20 13:55:00,28.1,28.11,27.99,28.02,7000.0,27.3205,27.3302,27.2136,27.2427,7000.0
2006-06-20 14:00:00,28.0,28.01,27.94,27.98,1100.0,27.2233,27.233,27.1649,27.2038,1100.0
2006-06-20 14:05:00,27.97,27.99,27.92,27.98,5500.0,27.1941,27.2136,27.1455,27.2038,5500.0
2006-06-20 14:10:00,27.97,27.98,27.9,27.9,4700.0,27.1941,27.2038,27.1261,27.1261,4700.0
2006-06-20 14:15:00,27.9,27.97,27.9,27.94,10400.0,27.1261,27.1941,27.1261,27.1649,10400.0
2006-06-20 14:20:00,27.93,27.93,27.87,27.89,7200.0,27.1552,27.1552,27.0969,27.1163,7200.0
2006-06-20 14:25:00,27.87,27.94,27.87,27.92,12100.0,27.0969,27.1649,27.0969,27.1455,12100.0
2006-06-20 14:30:00,27.9,27.97,27.88,27.97,23200.0,27.1261,27.1941,27.1066,27.1941,23200.0
2006-06-20 14:35:00,27.93,27.94,27.91,27.94,7900.0,27.1552,27.1649,27.1358,27.1649,7900.0
2006-06-20 14:40:00,27.94,27.96,27.91,27.92,2200.0,27.1649,27.1844,27.1358,27.1455,2200.0
2006-06-20 14:45:00,27.92,27.92,27.9,27.9,6600.0,27.1455,27.1455,27.1261,27.1261,6600.0
2006-06-20 14:50:00,27.91,27.99,27.9,27.99,6000.0,27.1358,27.2136,27.1261,27.2136,6000.0
2006-06-20 14:55:00,27.99,28.0,27.91,27.92,2500.0,27.2136,27.2233,27.1358,27.1455,2500.0
2006-06-20 15:00:00,27.93,27.94,27.88,27.9,7800.0,27.1552,27.1649,27.1066,27.1261,7800.0
2006-06-20 15:05:00,27.9,27.98,27.86,27.94,8700.0,27.1261,27.2038,27.0872,27.1649,8700.0
2006-06-20 15:10:00,27.94,27.98,27.94,27.98,4800.0,27.1649,27.2038,27.1649,27.2038,4800.0
2006-06-20 15:15:00,27.97,28.01,27.91,28.01,8700.0,27.1941,27.233,27.1358,27.233,8700.0
2006-06-20 15:20:00,28.04,28.04,27.95,28.0,4100.0,27.2622,27.2622,27.1747,27.2233,4100.0
2006-06-20 15:25:00,28.0,28.02,27.91,27.91,8000.0,27.2233,27.2427,27.1358,27.1358,8000.0
2006-06-20 15:30:00,27.92,27.95,27.9,27.95,11300.0,27.1455,27.1747,27.1261,27.1747,11300.0
2006-06-20 15:35:00,27.94,27.94,27.82,27.91,15500.0,27.1649,27.1649,27.0483,27.1358,15500.0
2006-06-20 15:40:00,27.91,27.91,27.82,27.82,34100.0,27.1358,27.1358,27.0483,27.0483,34100.0
2006-06-20 15:45:00,27.82,27.82,27.77,27.78,26600.0,27.0483,27.0483,26.9997,27.0094,26600.0
2006-06-20 15:50:00,27.77,27.89,27.7,27.87,16600.0,26.9997,27.1163,26.9316,27.0969,16600.0
2006-06-20 15:55:00,27.87,27.92,27.82,27.9,35000.0,27.0969,27.1455,27.0483,27.1261,35000.0
2006-06-21 09:30:00,27.98,28.09,27.98,28.0,8600.0,27.2038,27.3108,27.2038,27.2233,8600.0
2006-06-21 09:35:00,28.0,28.19,28.0,28.19,4700.0,27.2233,27.408,27.2233,27.408,4700.0
2006-06-21 09:40:00,28.2,28.21,28.11,28.21,3100.0,27.4177,27.4275,27.3302,27.4275,3100.0
2006-06-21 09:45:00,28.18,28.23,28.08,28.17,6300.0,27.3983,27.4469,27.3011,27.3886,6300.0
2006-06-21 09:50:00,28.17,28.46,28.17,28.4,13000.0,27.3886,27.6705,27.3886,27.6122,13000.0
2006-06-21 09:55:00,28.37,28.4,28.27,28.27,15600.0,27.583,27.6122,27.4858,27.4858,15600.0
2006-06-21 10:00:00,28.25,28.44,28.23,28.44,12300.0,27.4663,27.6511,27.4469,27.6511,12300.0
2006-06-21 10:05:00,28.43,28.59,28.43,28.49,19300.0,27.6414,27.7969,27.6414,27.6997,19300.0
2006-06-21 10:10:00,28.51,28.64,28.5,28.51,9200.0,27.7191,27.8455,27.7094,27.7191,9200.0
2006-06-21 10:15:00,28.52,28.58,28.49,28.49,9200.0,27.7289,27.7872,27.6997,27.6997,9200.0
2006-06-21 10:20:00,28.49,28.5,28.45,28.5,5500.0,27.6997,27.7094,27.6608,27.7094,5500.0
2006-06-21 10:25:00,28.46,28.5,28.44,28.46,23200.0,27.6705,27.7094,27.6511,27.6705,23200.0
2006-06-21 10:30:00,28.47,28.64,28.45,28.64,45400.0,27.6802,27.8455,27.6608,27.8455,45400.0
2006-06-21 10:35:00,28.64,28.69,28.51,28.68,36600.0,27.8455,27.8941,27.7191,27.8844,36600.0
2006-06-21 10:40:00,28.67,28.79,28.67,28.71,12900.0,27.8747,27.9914,27.8747,27.9136,12900.0
2006-06-21 10:45:00,28.68,28.8,28.68,28.8,14100.0,27.8844,28.0011,27.8844,28.0011,14100.0
2006-06-21 10:50:00,28.79,28.81,28.72,28.75,11700.0,27.9914,28.0108,27.9233,27.9525,11700.0
2006-06-21 10:55:00,28.75,28.77,28.74,28.74,7300.0,27.9525,27.9719,27.9428,27.9428,7300.0
2006-06-21 11:00:00,28.72,28.87,28.72,28.85,25700.0,27.9233,28.0691,27.9233,28.0497,25700.0
2006-06-21 11:05:00,28.85,28.93,28.84,28.89,14900.0,28.0497,28.1275,28.04,28.0886,14900.0
2006-06-21 11:10:00,28.93,28.93,28.79,28.83,5800.0,28.1275,28.1275,27.9914,28.0303,5800.0
2006-06-21 11:15:00,28.82,28.87,28.82,28.87,7100.0,28.0205,28.0691,28.0205,28.0691,7100.0
2006-06-21 11:20:00,28.87,28.92,28.87,28.92,6400.0,28.0691,28.1178,28.0691,28.1178,6400.0
2006-06-21 11:25:00,28.95,29.02,28.95,29.0,8800.0,28.1469,28.215,28.1469,28.1955,8800.0
2006-06-21 11:30:00,29.0,29.01,28.99,29.0,27500.0,28.1955,28.2053,28.1858,28.1955,27500.0
2006-06-21 11:35:00,28.98,28.98,28.88,28.9,6400.0,28.1761,28.1761,28.0789,28.0983,6400.0
2006-06-21 11:40:00,28.9,29.06,28.9,29.06,6700.0,28.0983,28.2539,28.0983,28.2539,6700.0
2006-06-21 11:45:00,29.06,29.1,29.01,29.02,6700.0,28.2539,28.2928,28.2053,28.215,6700.0
2006-06-21 11:50:00,29.0,29.07,28.99,29.04,3700.0,28.1955,28.2636,28.1858,28.2344,3700.0
2006-06-21 11:55:00,29.01,29.01,28.91,29.0,6000.0,28.2053,28.2053,28.108,28.1955,6000.0
2006-06-21 12:00:00,29.01,29.08,28.98,28.99,8200.0,28.2053,28.2733,28.1761,28.1858,8200.0
2006-06-21 12:05:00,28.99,29.02,28.95,29.0,6400.0,28.1858,28.215,28.1469,28.1955,6400.0
2006-06-21 12:10:00,29.0,29.07,29.0,29.05,3300.0,28.1955,28.2636,28.1955,28.2442,3300.0
2006-06-21 12:15:00,29.05,29.11,29.01,29.05,5600.0,28.2442,28.3025,28.2053,28.2442,5600.0
2006-06-21 12:20:00,29.06,29.13,29.0,29.01,11000.0,28.2539,28.3219,28.1955,28.2053,11000.0
2006-06-21 12:25:00,29.02,29.09,29.02,29.06,5300.0,28.215,28.283,28.215,28.2539,5300.0
2006-06-21 12:30:00,29.09,29.12,29.02,29.07,19900.0,28.283,28.3122,28.215,28.2636,19900.0
2006-06-21 12:35:00,29.05,29.06,29.03,29.05,4300.0,28.2442,28.2539,28.2247,28.2442,4300.0
2006-06-21 12:40:00,29.05,29.09,29.04,29.06,5900.0,28.2442,28.283,28.2344,28.2539,5900.0
2006-06-21 12:45:00,29.06,29.09,29.04,29.09,8700.0,28.2539,28.283,28.2344,28.283,8700.0
2006-06-21 12:50:00,29.08,29.09,29.06,29.08,2900.0,28.2733,28.283,28.2539,28.2733,2900.0
2006-06-21 12:55:00,29.07,29.08,29.01,29.05,10300.0,28.2636,28.2733,28.2053,28.2442,10300.0
2006-06-21 13:00:00,29.03,29.12,29.02,29.08,5000.0,28.2247,28.3122,28.215,28.2733,5000.0
2006-06-21 13:05:00,29.09,29.09,29.02,29.06,30000.0,28.283,28.283,28.215,28.2539,30000.0
2006-06-21 13:10:00,29.04,29.05,29.02,29.04,3800.0,28.2344,28.2442,28.215,28.2344,3800.0
2006-06-21 13:15:00,29.02,29.05,29.01,29.01,5400.0,28.215,28.2442,28.2053,28.2053,5400.0
2006-06-21 13:20:00,29.01,29.02,28.92,28.92,4100.0,28.2053,28.215,28.1178,28.1178,4100.0
2006-06-21 13:25:00,28.95,28.97,28.92,28.94,3300.0,28.1469,28.1664,28.1178,28.1372,3300.0
2006-06-21 13:30:00,28.96,28.96,28.88,28.95,4300.0,28.1567,28.1567,28.0789,28.1469,4300.0
2006-06-21 13:35:00,28.95,28.99,28.87,28.97,6500.0,28.1469,28.1858,28.0691,28.1664,6500.0
2006-06-21 13:40:00,28.98,28.99,28.93,28.93,5000.0,28.1761,28.1858,28.1275,28.1275,5000.0
2006-06-21 13:45:00,28.93,28.97,28.93,28.97,2400.0,28.1275,28.1664,28.1275,28.1664,2400.0
2006-06-21 13:50:00,28.96,28.96,28.88,28.92,3900.0,28.1567,28.1567,28.0789,28.1178,3900.0
2006-06-21 13:55:00,28.9,29.0,28.89,28.95,11700.0,28.0983,28.1955,28.0886,28.1469,11700.0
2006-06-21 14:00:00,28.92,28.93,28.89,28.9,10400.0,28.1178,28.1275,28.0886,28.0983,10400.0
2006-06-21 14:05:00,28.9,28.92,28.88,28.91,4600.0,28.0983,28.1178,28.0789,28.108,4600.0
2006-06-21 14:10:00,28.9,28.93,28.89,28.93,7600.0,28.0983,28.1275,28.0886,28.1275,7600.0
2006-06-21 14:15:00,28.95,28.99,28.93,28.98,1200.0,28.1469,28.1858,28.1275,28.1761,1200.0
2006-06-21 14:20:00,28.99,29.0,28.95,28.95,9300.0,28.1858,28.1955,28.1469,28.1469,9300.0
2006-06-21 14:25:00,28.95,28.97,28.95,28.95,5200.0,28.1469,28.1664,28.1469,28.1469,5200.0
2006-06-21 14:30:00,28.96,28.97,28.95,28.95,6400.0,28.1567,28.1664,28.1469,28.1469,6400.0
2006-06-21 14:35:00,28.95,29.0,28.95,29.0,5600.0,28.1469,28.1955,28.1469,28.1955,5600.0
2006-06-21 14:40:00,29.0,29.0,28.97,28.97,9900.0,28.1955,28.1955,28.1664,28.1664,9900.0
2006-06-21 14:45:00,28.97,28.98,28.93,28.94,13000.0,28.1664,28.1761,28.1275,28.1372,13000.0
2006-06-21 14:50:00,28.94,28.96,28.91,28.96,10200.0,28.1372,28.1567,28.108,28.1567,10200.0
2006-06-21 14:55:00,28.97,29.0,28.95,29.0,6500.0,28.1664,28.1955,28.1469,28.1955,6500.0
2006-06-21 15:00:00,28.99,29.0,28.93,28.97,14000.0,28.1858,28.1955,28.1275,28.1664,14000.0
2006-06-21 15:05:00,28.94,29.0,28.94,28.99,7500.0,28.1372,28.1955,28.1372,28.1858,7500.0
2006-06-21 15:10:00,28.99,29.0,28.95,29.0,4200.0,28.1858,28.1955,28.1469,28.1955,4200.0
2006-06-21 15:15:00,28.99,29.0,28.97,28.98,4300.0,28.1858,28.1955,28.1664,28.1761,4300.0
2006-06-21 15:20:00,28.98,29.0,28.94,28.96,13400.0,28.1761,28.1955,28.1372,28.1567,13400.0
2006-06-21 15:25:00,28.95,28.96,28.88,28.89,10400.0,28.1469,28.1567,28.0789,28.0886,10400.0
2006-06-21 15:30:00,28.89,28.89,28.79,28.79,10600.0,28.0886,28.0886,27.9914,27.9914,10600.0
2006-06-21 15:35:00,28.79,28.79,28.73,28.76,10500.0,27.9914,27.9914,27.933,27.9622,10500.0
2006-06-21 15:40:00,28.75,28.78,28.67,28.71,14900.0,27.9525,27.9816,27.8747,27.9136,14900.0
2006-06-21 15:45:00,28.71,28.72,28.58,28.6,22200.0,27.9136,27.9233,27.7872,27.8066,22200.0
2006-06-21 15:50:00,28.62,28.68,28.61,28.68,12400.0,27.8261,27.8844,27.8164,27.8844,12400.0
2006-06-21 15:55:00,28.7,28.75,28.69,28.74,13600.0,27.9039,27.9525,27.8941,27.9428,13600.0
2006-06-22 09:30:00,28.55,28.55,28.45,28.46,7900.0,27.758,27.758,27.6608,27.6705,7900.0
2006-06-22 09:35:00,28.46,28.73,28.45,28.73,2800.0,27.6705,27.933,27.6608,27.933,2800.0
2006-06-22 09:40:00,28.75,28.91,28.74,28.91,6300.0,27.9525,28.108,27.9428,28.108,6300.0
2006-06-22 09:45:00,28.91,28.94,28.82,28.83,19800.0,28.108,28.1372,28.0205,28.0303,19800.0
2006-06-22 09:50:00,28.84,28.87,28.7,28.8,11600.0,28.04,28.0691,27.9039,28.0011,11600.0
2006-06-22 09:55:00,28.78,28.84,28.65,28.75,9900.0,27.9816,28.04,27.8553,27.9525,9900.0
2006-06-22 10:00:00,28.74,28.75,28.52,28.59,12100.0,27.9428,27.9525,27.7289,27.7969,12100.0
2006-06-22 10:05:00,28.64,28.64,28.5,28.53,6500.0,27.8455,27.8455,27.7094,27.7386,6500.0
2006-06-22 10:10:00,28.5,28.53,28.47,28.5,3800.0,27.7094,27.7386,27.6802,27.7094,3800.0
2006-06-22 10:15:00,28.48,28.49,28.45,28.45,14000.0,27.69,27.6997,27.6608,27.6608,14000.0
2006-06-22 10:20:00,28.46,28.46,28.4,28.4,9200.0,27.6705,27.6705,27.6122,27.6122,9200.0
2006-06-22 10:25:00,28.41,28.42,28.35,28.41,17000.0,27.6219,27.6316,27.5636,27.6219,17000.0
2006-06-22 10:30:00,28.42,28.46,28.37,28.39,7700.0,27.6316,27.6705,27.583,27.6025,7700.0
2006-06-22 10:35:00,28.42,28.46,28.35,28.35,13900.0,27.6316,27.6705,27.5636,27.5636,13900.0
2006-06-22 10:40:00,28.35,28.37,28.3,28.34,10800.0,27.5636,27.583,27.515,27.5539,10800.0
2006-06-22 10:45:00,28.37,28.38,28.3,28.3,4900.0,27.583,27.5927,27.515,27.515,4900.0
2006-06-22 10:50:00,28.32,28.32,28.26,28.26,500.0,27.5344,27.5344,27.4761,27.4761,500.0
2006-06-22 10:55:00,28.26,28.28,28.25,28.27,9300.0,27.4761,27.4955,27.4663,27.4858,9300.0
2006-06-22 11:00:00,28.28,28.36,28.27,28.31,23200.0,27.4955,27.5733,27.4858,27.5247,23200.0
2006-06-22 11:05:00,28.31,28.36,28.3,28.33,17800.0,27.5247,27.5733,27.515,27.5441,17800.0
2006-06-22 11:10:00,28.34,28.35,28.3,28.35,15400.0,27.5539,27.5636,27.515,27.5636,15400.0
2006-06-22 11:15:00,28.32,28.37,28.32,28.34,6200.0,27.5344,27.583,27.5344,27.5539,6200.0
2006-06-22 11:20:00,28.35,28.38,28.32,28.35,10400.0,27.5636,27.5927,27.5344,27.5636,10400.0
2006-06-22 11:25:00,28.33,28.36,28.3,28.3,3100.0,27.5441,27.5733,27.515,27.515,3100.0
2006-06-22 11:30:00,28.34,28.4,28.34,28.37,8400.0,27.5539,27.6122,27.5539,27.583,8400.0
2006-06-22 11:35:00,28.35,28.37,28.31,28.35,5700.0,27.5636,27.583,27.5247,27.5636,5700.0
2006-06-22 11:40:00,28.35,28.38,28.33,28.36,6500.0,27.5636,27.5927,27.5441,27.5733,6500.0
2006-06-22 11:45:00,28.39,28.5,28.39,28.5,8700.0,27.6025,27.7094,27.6025,27.7094,8700.0
2006-06-22 11:50:00,28.5,28.55,28.45,28.55,9800.0,27.7094,27.758,27.6608,27.758,9800.0
2006-06-22 11:55:00,28.56,28.58,28.56,28.57,1400.0,27.7677,27.7872,27.7677,27.7775,1400.0
2006-06-22 12:00:00,28.57,28.63,28.57,28.63,3600.0,27.7775,27.8358,27.7775,27.8358,3600.0
2006-06-22 12:05:00,28.63,28.73,28.63,28.64,4500.0,27.8358,27.933,27.8358,27.8455,4500.0
2006-06-22 12:10:00,28.64,28.65,28.61,28.63,1000.0,27.8455,27.8553,27.8164,27.8358,1000.0
2006-06-22 12:15:00,28.63,28.63,28.59,28.6,1700.0,27.8358,27.8358,27.7969,27.8066,1700.0
2006-06-22 12:20:00,28.56,28.56,28.48,28.48,6900.0,27.7677,27.7677,27.69,27.69,6900.0
2006-06-22 12:25:00,28.48,28.54,28.45,28.53,8900.0,27.69,27.7483,27.6608,27.7386,8900.0
2006-06-22 12:30:00,28.53,28.53,28.49,28.5,14300.0,27.7386,27.7386,27.6997,27.7094,14300.0
2006-06-22 12:35:00,28.49,28.57,28.48,28.56,11300.0,27.6997,27.7775,27.69,27.7677,11300.0
2006-06-22 12:40:00,28.54,28.54,28.43,28.44,6000.0,27.7483,27.7483,27.6414,27.6511,6000.0
2006-06-22 12:45:00,28.43,28.5,28.41,28.48,6100.0,27.6414,27.7094,27.6219,27.69,6100.0
2006-06-22 12:50:00,28.46,28.46,28.43,28.44,2600.0,27.6705,27.6705,27.6414,27.6511,2600.0
2006-06-22 12:55:00,28.44,28.66,28.43,28.65,9500.0,27.6511,27.865,27.6414,27.8553,9500.0
2006-06-22 13:00:00,28.65,28.66,28.56,28.58,13700.0,27.8553,27.865,27.7677,27.7872,13700.0
2006-06-22 13:05:00,28.55,28.63,28.55,28.63,3500.0,27.758,27.8358,27.758,27.8358,3500.0
2006-06-22 13:10:00,28.61,28.64,28.58,28.64,3500.0,27.8164,27.8455,27.7872,27.8455,3500.0
2006-06-22 13:15:00,28.64,28.71,28.63,28.64,16000.0,27.8455,27.9136,27.8358,27.8455,16000.0
2006-06-22 13:20:00,28.65,28.66,28.6,28.61,3900.0,27.8553,27.865,27.8066,27.8164,3900.0
2006-06-22 13:25:00,28.62,28.65,28.62,28.64,1100.0,27.8261,27.8553,27.8261,27.8455,1100.0
2006-06-22 13:30:00,28.63,28.65,28.5,28.56,5400.0,27.8358,27.8553,27.7094,27.7677,5400.0
2006-06-22 13:35:00,28.58,28.61,28.51,28.51,8100.0,27.7872,27.8164,27.7191,27.7191,8100.0
2006-06-22 13:40:00,28.51,28.6,28.5,28.51,24300.0,27.7191,27.8066,27.7094,27.7191,24300.0
2006-06-22 13:45:00,28.5,28.64,28.47,28.63,24100.0,27.7094,27.8455,27.6802,27.8358,24100.0
2006-06-22 13:50:00,28.62,28.65,28.45,28.65,16300.0,27.8261,27.8553,27.6608,27.8553,16300.0
2006-06-22 13:55:00,28.63,28.66,28.58,28.66,11900.0,27.8358,27.865,27.7872,27.865,11900.0
2006-06-22 14:00:00,28.64,28.67,28.59,28.6,4800.0,27.8455,27.8747,27.7969,27.8066,4800.0
2006-06-22 14:05:00,28.6,28.69,28.49,28.5,20500.0,27.8066,27.8941,27.6997,27.7094,20500.0
2006-06-22 14:10:00,28.51,28.68,28.5,28.65,19900.0,27.7191,27.8844,27.7094,27.8553,19900.0
2006-06-22 14:15:00,28.63,28.63,28.49,28.51,8700.0,27.8358,27.8358,27.6997,27.7191,8700.0
2006-06-22 14:20:00,28.53,28.59,28.53,28.58,6200.0,27.7386,27.7969,27.7386,27.7872,6200.0
2006-06-22 14:25:00,28.59,28.64,28.59,28.64,6100.0,27.7969,27.8455,27.7969,27.8455,6100.0
2006-06-22 14:30:00,28.64,28.64,28.52,28.52,7600.0,27.8455,27.8455,27.7289,27.7289,7600.0
2006-06-22 14:35:00,28.52,28.6,28.51,28.52,28000.0,27.7289,27.8066,27.7191,27.7289,28000.0
2006-06-22 14:40:00,28.52,28.55,28.43,28.45,34900.0,27.7289,27.758,27.6414,27.6608,34900.0
2006-06-22 14:45:00,28.5,28.55,28.47,28.54,13300.0,27.7094,27.758,27.6802,27.7483,13300.0
2006-06-22 14:50:00,28.54,28.58,28.52,28.53,5700.0,27.7483,27.7872,27.7289,27.7386,5700.0
2006-06-22 14:55:00,28.54,28.58,28.52,28.52,10900.0,27.7483,27.7872,27.7289,27.7289,10900.0
2006-06-22 15:00:00,28.53,28.62,28.51,28.54,24700.0,27.7386,27.8261,27.7191,27.7483,24700.0
2006-06-22 15:05:00,28.55,28.63,28.51,28.59,21200.0,27.758,27.8358,27.7191,27.7969,21200.0
2006-06-22 15:10:00,28.59,28.65,28.55,28.57,13300.0,27.7969,27.8553,27.758,27.7775,13300.0
2006-06-22 15:15:00,28.54,28.63,28.54,28.59,12900.0,27.7483,27.8358,27.7483,27.7969,12900.0
2006-06-22 15:20:00,28.57,28.64,28.57,28.63,3200.0,27.7775,27.8455,27.7775,27.8358,3200.0
2006-06-22 15:25:00,28.63,28.73,28.61,28.72,16900.0,27.8358,27.933,27.8164,27.9233,16900.0
2006-06-22 15:30:00,28.72,28.74,28.7,28.71,23400.0,27.9233,27.9428,27.9039,27.9136,23400.0
2006-06-22 15:35:00,28.72,28.74,28.71,28.73,11000.0,27.9233,27.9428,27.9136,27.933,11000.0
2006-06-22 15:40:00,28.73,28.75,28.71,28.72,13500.0,27.933,27.9525,27.9136,27.9233,13500.0
2006-06-22 15:45:00,28.72,28.76,28.72,28.73,9600.0,27.9233,27.9622,27.9233,27.933,9600.0
2006-06-22 15:50:00,28.73,28.76,28.72,28.72,10800.0,27.933,27.9622,27.9233,27.9233,10800.0
2006-06-22 15:55:00,28.71,28.76,28.7,28.75,17700.0,27.9136,27.9622,27.9039,27.9525,17700.0
2006-06-23 09:30:00,28.65,28.65,28.51,28.65,24200.0,27.8553,27.8553,27.7191,27.8553,24200.0
2006-06-23 09:35:00,28.74,28.79,28.58,28.69,25500.0,27.9428,27.9914,27.7872,27.8941,25500.0
2006-06-23 09:40:00,28.7,28.86,28.69,28.7,21900.0,27.9039,28.0594,27.8941,27.9039,21900.0
2006-06-23 09:45:00,28.7,28.9,28.7,28.78,10200.0,27.9039,28.0983,27.9039,27.9816,10200.0
2006-06-23 09:50:00,28.89,28.92,28.75,28.76,3700.0,28.0886,28.1178,27.9525,27.9622,3700.0
2006-06-23 09:55:00,28.8,28.9,28.73,28.82,6000.0,28.0011,28.0983,27.933,28.0205,6000.0
2006-06-23 10:00:00,28.8,28.82,28.73,28.73,1700.0,28.0011,28.0205,27.933,27.933,1700.0
2006-06-23 10:05:00,28.71,28.73,28.71,28.72,14600.0,27.9136,27.933,27.9136,27.9233,14600.0
2006-06-23 10:10:00,28.73,28.8,28.71,28.76,10400.0,27.933,28.0011,27.9136,27.9622,10400.0
2006-06-23 10:15:00,28.8,28.87,28.75,28.87,3100.0,28.0011,28.0691,27.9525,28.0691,3100.0
2006-06-23 10:20:00,28.95,28.95,28.82,28.86,7000.0,28.1469,28.1469,28.0205,28.0594,7000.0
2006-06-23 10:25:00,28.91,29.05,28.91,28.98,2700.0,28.108,28.2442,28.108,28.1761,2700.0
2006-06-23 10:30:00,29.0,29.1,29.0,29.1,7600.0,28.1955,28.2928,28.1955,28.2928,7600.0
2006-06-23 10:35:00,29.13,29.13,29.02,29.03,2300.0,28.3219,28.3219,28.215,28.2247,2300.0
2006-06-23 10:40:00,29.0,29.0,28.94,28.98,1400.0,28.1955,28.1955,28.1372,28.1761,1400.0
2006-06-23 10:45:00,28.95,28.97,28.89,28.91,3800.0,28.1469,28.1664,28.0886,28.108,3800.0
2006-06-23 10:50:00,28.94,29.08,28.94,29.05,12400.0,28.1372,28.2733,28.1372,28.2442,12400.0
2006-06-23 10:55:00,29.03,29.11,29.0,29.11,11800.0,28.2247,28.3025,28.1955,28.3025,11800.0
2006-06-23 11:00:00,29.11,29.21,29.08,29.2,5200.0,28.3025,28.3997,28.2733,28.39,5200.0
2006-06-23 11:05:00,29.17,29.17,29.09,29.14,2700.0,28.3608,28.3608,28.283,28.3317,2700.0
2006-06-23 11:10:00,29.14,29.14,29.04,29.05,7200.0,28.3317,28.3317,28.2344,28.2442,7200.0
2006-06-23 11:15:00,29.08,29.08,29.04,29.04,700.0,28.2733,28.2733,28.2344,28.2344,700.0
2006-06-23 11:20:00,29.07,29.11,29.05,29.05,2900.0,28.2636,28.3025,28.2442,28.2442,2900.0
2006-06-23 11:25:00,29.05,29.06,29.01,29.04,2400.0,28.2442,28.2539,28.2053,28.2344,2400.0
2006-06-23 11:30:00,29.03,29.03,28.93,28.93,2400.0,28.2247,28.2247,28.1275,28.1275,2400.0
2006-06-23 11:35:00,28.93,28.94,28.83,28.84,9400.0,28.1275,28.1372,28.0303,28.04,9400.0
2006-06-23 11:40:00,28.84,28.97,28.83,28.92,22600.0,28.04,28.1664,28.0303,28.1178,22600.0
2006-06-23 11:45:00,28.9,28.91,28.9,28.9,5200.0,28.0983,28.108,28.0983,28.0983,5200.0
2006-06-23 11:50:00,28.9,28.95,28.9,28.95,21100.0,28.0983,28.1469,28.0983,28.1469,21100.0
2006-06-23 11:55:00,28.95,29.0,28.95,28.96,17100.0,28.1469,28.1955,28.1469,28.1567,17100.0
2006-06-23 12:00:00,28.99,29.05,28.99,29.04,2000.0,28.1858,28.2442,28.1858,28.2344,2000.0
2006-06-23 12:05:00,29.05,29.07,29.05,29.05,400.0,28.2442,28.2636,28.2442,28.2442,400.0
2006-06-23 12:10:00,29.07,29.2,29.07,29.17,3600.0,28.2636,28.39,28.2636,28.3608,3600.0
2006-06-23 12:15:00,29.17,29.29,29.17,29.29,4800.0,28.3608,28.4775,28.3608,28.4775,4800.0
2006-06-23 12:20:00,29.27,29.35,29.24,29.35,5400.0,28.4581,28.5358,28.4289,28.5358,5400.0
2006-06-23 12:25:00,29.36,29.5,29.33,29.47,11300.0,28.5456,28.6817,28.5164,28.6525,11300.0
2006-06-23 12:30:00,29.4,29.42,29.39,29.4,1800.0,28.5844,28.6039,28.5747,28.5844,1800.0
2006-06-23 12:35:00,29.4,29.5,29.4,29.5,5200.0,28.5844,28.6817,28.5844,28.6817,5200.0
2006-06-23 12:40:00,29.49,29.49,29.44,29.48,2200.0,28.6719,28.6719,28.6233,28.6622,2200.0
2006-06-23 12:45:00,29.46,29.47,29.4,29.41,1500.0,28.6428,28.6525,28.5844,28.5942,1500.0
2006-06-23 12:50:00,29.4,29.5,29.4,29.5,7400.0,28.5844,28.6817,28.5844,28.6817,7400.0
2006-06-23 12:55:00,29.41,29.46,29.4,29.44,6000.0,28.5942,28.6428,28.5844,28.6233,6000.0
2006-06-23 13:00:00,29.39,29.45,29.39,29.45,900.0,28.5747,28.6331,28.5747,28.6331,900.0
2006-06-23 13:05:00,29.44,29.49,29.44,29.44,3700.0,28.6233,28.6719,28.6233,28.6233,3700.0
2006-06-23 13:10:00,29.45,29.55,29.45,29.49,14000.0,28.6331,28.7303,28.6331,28.6719,14000.0
2006-06-23 13:15:00,29.52,29.52,29.47,29.49,7800.0,28.7011,28.7011,28.6525,28.6719,7800.0
2006-06-23 13:20:00,29.49,29.49,29.43,29.43,5100.0,28.6719,28.6719,28.6136,28.6136,5100.0
2006-06-23 13:25:00,29.44,29.44,29.44,29.44,1000.0,28.6233,28.6233,28.6233,28.6233,1000.0
2006-06-23 13:30:00,29.4,29.44,29.4,29.41,3500.0,28.5844,28.6233,28.5844,28.5942,3500.0
2006-06-23 13:35:00,29.43,29.43,29.4,29.43,5300.0,28.6136,28.6136,28.5844,28.6136,5300.0
2006-06-23 13:40:00,29.42,29.43,29.4,29.42,5600.0,28.6039,28.6136,28.5844,28.6039,5600.0
2006-06-23 13:45:00,29.4,29.45,29.37,29.37,5300.0,28.5844,28.6331,28.5553,28.5553,5300.0
2006-06-23 13:50:00,29.4,29.4,29.36,29.38,2800.0,28.5844,28.5844,28.5456,28.565,2800.0
2006-06-23 13:55:00,29.38,29.38,29.36,29.37,1500.0,28.565,28.565,28.5456,28.5553,1500.0
2006-06-23 14:00:00,29.32,29.34,29.3,29.32,3500.0,28.5067,28.5261,28.4872,28.5067,3500.0
2006-06-23 14:05:00,29.28,29.3,29.23,29.27,11200.0,28.4678,28.4872,28.4192,28.4581,11200.0
2006-06-23 14:10:00,29.27,29.27,29.23,29.24,9200.0,28.4581,28.4581,28.4192,28.4289,9200.0
2006-06-23 14:15:00,29.25,29.31,29.24,29.31,9900.0,28.4386,28.4969,28.4289,28.4969,9900.0
2006-06-23 14:20:00,29.3,29.37,29.3,29.33,8200.0,28.4872,28.5553,28.4872,28.5164,8200.0
2006-06-23 14:25:00,29.32,29.36,29.31,29.34,2600.0,28.5067,28.5456,28.4969,28.5261,2600.0
2006-06-23 14:30:00,29.33,29.44,29.33,29.44,9500.0,28.5164,28.6233,28.5164,28.6233,9500.0
2006-06-23 14:35:00,29.43,29.44,29.4,29.4,6600.0,28.6136,28.6233,28.5844,28.5844,6600.0
2006-06-23 14:40:00,29.4,29.4,29.35,29.36,4700.0,28.5844,28.5844,28.5358,28.5456,4700.0
2006-06-23 14:45:00,29.38,29.38,29.31,29.33,8600.0,28.565,28.565,28.4969,28.5164,8600.0
2006-06-23 14:50:00,29.34,29.41,29.33,29.4,9900.0,28.5261,28.5942,28.5164,28.5844,9900.0
2006-06-23 14:55:00,29.4,29.42,29.36,29.36,7100.0,28.5844,28.6039,28.5456,28.5456,7100.0
2006-06-23 15:00:00,29.34,29.34,29.29,29.3,6800.0,28.5261,28.5261,28.4775,28.4872,6800.0
2006-06-23 15:05:00,29.29,29.34,29.29,29.3,13300.0,28.4775,28.5261,28.4775,28.4872,13300.0
2006-06-23 15:10:00,29.32,29.34,29.26,29.29,16500.0,28.5067,28.5261,28.4483,28.4775,16500.0
2006-06-23 15:15:00,29.29,29.3,29.26,29.28,16700.0,28.4775,28.4872,28.4483,28.4678,16700.0
2006-06-23 15:20:00,29.28,29.3,29.18,29.18,11500.0,28.4678,28.4872,28.3705,28.3705,11500.0
2006-06-23 15:25:00,29.2,29.35,29.2,29.3,18800.0,28.39,28.5358,28.39,28.4872,18800.0
2006-06-23 15:30:00,29.3,29.31,29.26,29.26,6100.0,28.4872,28.4969,28.4483,28.4483,6100.0
2006-06-23 15:35:00,29.26,29.33,29.26,29.28,17900.0,28.4483,28.5164,28.4483,28.4678,17900.0
2006-06-23 15:40:00,29.28,29.28,29.2,29.27,22900.0,28.4678,28.4678,28.39,28.4581,22900.0
2006-06-23 15:45:00,29.27,29.33,29.21,29.33,26900.0,28.4581,28.5164,28.3997,28.5164,26900.0
2006-06-23 15:50:00,29.3,29.39,29.27,29.32,27800.0,28.4872,28.5747,28.4581,28.5067,27800.0
2006-06-23 15:55:00,29.33,29.33,29.26,29.28,12600.0,28.5164,28.5164,28.4483,28.4678,12600.0
2006-06-26 09:30:00,29.3,29.36,29.25,29.26,7200.0,28.4872,28.5456,28.4386,28.4483,7200.0
2006-06-26 09:35:00,29.25,29.4,29.25,29.4,4900.0,28.4386,28.5844,28.4386,28.5844,4900.0
2006-06-26 09:40:00,29.41,29.45,29.3,29.45,4400.0,28.5942,28.6331,28.4872,28.6331,4400.0
2006-06-26 09:45:00,29.45,29.56,29.34,29.42,21700.0,28.6331,28.74,28.5261,28.6039,21700.0
2006-06-26 09:50:00,29.49,29.56,29.39,29.42,14700.0,28.6719,28.74,28.5747,28.6039,14700.0
2006-06-26 09:55:00,29.45,29.47,29.33,29.33,8700.0,28.6331,28.6525,28.5164,28.5164,8700.0
2006-06-26 10:00:00,29.31,29.34,29.23,29.34,8800.0,28.4969,28.5261,28.4192,28.5261,8800.0
2006-06-26 10:05:00,29.32,29.4,29.26,29.32,6700.0,28.5067,28.5844,28.4483,28.5067,6700.0
2006-06-26 10:10:00,29.32,29.33,29.23,29.27,4000.0,28.5067,28.5164,28.4192,28.4581,4000.0
2006-06-26 10:15:00,29.29,29.29,29.15,29.15,7100.0,28.4775,28.4775,28.3414,28.3414,7100.0
2006-06-26 10:20:00,29.16,29.23,29.14,29.19,12000.0,28.3511,28.4192,28.3317,28.3803,12000.0
2006-06-26 10:25:00,29.23,29.25,29.15,29.21,6300.0,28.4192,28.4386,28.3414,28.3997,6300.0
2006-06-26 10:30:00,29.17,29.28,29.17,29.21,10800.0,28.3608,28.4678,28.3608,28.3997,10800.0
2006-06-26 10:35:00,29.21,29.24,29.14,29.24,16500.0,28.3997,28.4289,28.3317,28.4289,16500.0
2006-06-26 10:40:00,29.23,29.25,29.21,29.25,6500.0,28.4192,28.4386,28.3997,28.4386,6500.0
2006-06-26 10:45:00,29.29,29.31,29.23,29.3,7200.0,28.4775,28.4969,28.4192,28.4872,7200.0
2006-06-26 10:50:00,29.3,29.36,29.26,29.27,3900.0,28.4872,28.5456,28.4483,28.4581,3900.0
2006-06-26 10:55:00,29.24,29.27,29.22,29.25,4300.0,28.4289,28.4581,28.4094,28.4386,4300.0
2006-06-26 11:00:00,29.26,29.26,29.2,29.21,4300.0,28.4483,28.4483,28.39,28.3997,4300.0
2006-06-26 11:05:00,29.21,29.33,29.17,29.33,10100.0,28.3997,28.5164,28.3608,28.5164,10100.0
2006-06-26 11:10:00,29.35,29.36,29.25,29.25,6700.0,28.5358,28.5456,28.4386,28.4386,6700.0
2006-06-26 11:15:00,29.26,29.38,29.25,29.29,8700.0,28.4483,28.565,28.4386,28.4775,8700.0
2006-06-26 11:20:00,29.28,29.28,29.2,29.2,5100.0,28.4678,28.4678,28.39,28.39,5100.0
2006-06-26 11:25:00,29.19,29.3,29.19,29.22,8100.0,28.3803,28.4872,28.3803,28.4094,8100.0
2006-06-26 11:30:00,29.21,29.22,29.19,29.22,10100.0,28.3997,28.4094,28.3803,28.4094,10100.0
2006-06-26 11:35:00,29.2,29.41,29.2,29.35,26900.0,28.39,28.5942,28.39,28.5358,26900.0
2006-06-26 11:40:00,29.32,29.32,29.3,29.3,1100.0,28.5067,28.5067,28.4872,28.4872,1100.0
2006-06-26 11:45:00,29.3,29.32,29.3,29.32,9600.0,28.4872,28.5067,28.4872,28.5067,9600.0
2006-06-26 11:50:00,29.31,29.33,29.26,29.32,7500.0,28.4969,28.5164,28.4483,28.5067,7500.0
2006-06-26 11:55:00,29.32,29.34,29.31,29.32,4900.0,28.5067,28.5261,28.4969,28.5067,4900.0
2006-06-26 12:00:00,29.31,29.32,29.31,29.32,1000.0,28.4969,28.5067,28.4969,28.5067,1000.0
2006-06-26 12:05:00,29.31,29.32,29.29,29.29,3500.0,28.4969,28.5067,28.4775,28.4775,3500.0
2006-06-26 12:10:00,29.3,29.3,29.2,29.2,10300.0,28.4872,28.4872,28.39,28.39,10300.0
2006-06-26 12:15:00,29.21,29.27,29.21,29.27,5900.0,28.3997,28.4581,28.3997,28.4581,5900.0
2006-06-26 12:20:00,29.24,29.27,29.22,29.25,2500.0,28.4289,28.4581,28.4094,28.4386,2500.0
2006-06-26 12:25:00,29.26,29.26,29.24,29.26,4000.0,28.4483,28.4483,28.4289,28.4483,4000.0
2006-06-26 12:30:00,29.27,29.34,29.27,29.34,11000.0,28.4581,28.5261,28.4581,28.5261,11000.0
2006-06-26 12:35:00,29.35,29.39,29.33,29.39,5300.0,28.5358,28.5747,28.5164,28.5747,5300.0
2006-06-26 12:40:00,29.39,29.39,29.33,29.36,4200.0,28.5747,28.5747,28.5164,28.5456,4200.0
2006-06-26 12:45:00,29.35,29.39,29.32,29.33,5400.0,28.5358,28.5747,28.5067,28.5164,5400.0
2006-06-26 12:50:00,29.33,29.35,29.33,29.33,7700.0,28.5164,28.5358,28.5164,28.5164,7700.0
2006-06-26 12:55:00,29.33,29.39,29.32,29.39,20600.0,28.5164,28.5747,28.5067,28.5747,20600.0
2006-06-26 13:00:00,29.39,29.45,29.37,29.45,2600.0,28.5747,28.6331,28.5553,28.6331,2600.0
2006-06-26 13:05:00,29.45,29.46,29.41,29.41,3500.0,28.6331,28.6428,28.5942,28.5942,3500.0
2006-06-26 13:10:00,29.41,29.42,29.37,29.42,18700.0,28.5942,28.6039,28.5553,28.6039,18700.0
2006-06-26 13:15:00,29.42,29.46,29.41,29.43,8100.0,28.6039,28.6428,28.5942,28.6136,8100.0
2006-06-26 13:20:00,29.42,29.43,29.3,29.39,53300.0,28.6039,28.6136,28.4872,28.5747,53300.0
2006-06-26 13:25:00,29.39,29.39,29.32,29.35,8800.0,28.5747,28.5747,28.5067,28.5358,8800.0
2006-06-26 13:30:00,29.34,29.34,29.29,29.29,34900.0,28.5261,28.5261,28.4775,28.4775,34900.0
2006-06-26 13:35:00,29.3,29.3,29.18,29.18,7400.0,28.4872,28.4872,28.3705,28.3705,7400.0
2006-06-26 13:40:00,29.17,29.17,29.13,29.16,4100.0,28.3608,28.3608,28.3219,28.3511,4100.0
2006-06-26 13:45:00,29.15,29.16,29.11,29.11,2200.0,28.3414,28.3511,28.3025,28.3025,2200.0
2006-06-26 13:50:00,29.12,29.12,29.08,29.08,4900.0,28.3122,28.3122,28.2733,28.2733,4900.0
2006-06-26 13:55:00,29.08,29.09,29.03,29.04,6900.0,28.2733,28.283,28.2247,28.2344,6900.0
2006-06-26 14:00:00,29.04,29.04,29.01,29.02,3500.0,28.2344,28.2344,28.2053,28.215,3500.0
2006-06-26 14:05:00,29.02,29.03,29.01,29.01,7400.0,28.215,28.2247,28.2053,28.2053,7400.0
2006-06-26 14:10:00,29.03,29.03,28.98,28.99,3200.0,28.2247,28.2247,28.1761,28.1858,3200.0
2006-06-26 14:15:00,29.0,29.02,28.99,29.01,6000.0,28.1955,28.215,28.1858,28.2053,6000.0
2006-06-26 14:20:00,29.02,29.05,29.0,29.05,18600.0,28.215,28.2442,28.1955,28.2442,18600.0
2006-06-26 14:25:00,29.06,29.23,29.05,29.23,10400.0,28.2539,28.4192,28.2442,28.4192,10400.0
2006-06-26 14:30:00,29.23,29.33,29.23,29.31,13900.0,28.4192,28.5164,28.4192,28.4969,13900.0
2006-06-26 14:35:00,29.31,29.31,29.26,29.27,9500.0,28.4969,28.4969,28.4483,28.4581,9500.0
2006-06-26 14:40:00,29.26,29.27,29.25,29.26,3200.0,28.4483,28.4581,28.4386,28.4483,3200.0
2006-06-26 14:45:00,29.26,29.37,29.25,29.37,11100.0,28.4483,28.5553,28.4386,28.5553,11100.0
2006-06-26 14:50:00,29.36,29.37,29.32,29.32,7900.0,28.5456,28.5553,28.5067,28.5067,7900.0
2006-06-26 14:55:00,29.3,29.32,29.3,29.31,2500.0,28.4872,28.5067,28.4872,28.4969,2500.0
2006-06-26 15:00:00,29.31,29.33,29.31,29.31,17600.0,28.4969,28.5164,28.4969,28.4969,17600.0
2006-06-26 15:05:00,29.32,29.32,29.29,29.32,6300.0,28.5067,28.5067,28.4775,28.5067,6300.0
2006-06-26 15:10:00,29.32,29.39,29.32,29.39,5300.0,28.5067,28.5747,28.5067,28.5747,5300.0
2006-06-26 15:15:00,29.38,29.39,29.35,29.36,6400.0,28.565,28.5747,28.5358,28.5456,6400.0
2006-06-26 15:20:00,29.37,29.38,29.33,29.35,11700.0,28.5553,28.565,28.5164,28.5358,11700.0
2006-06-26 15:25:00,29.4,29.41,29.37,29.4,24200.0,28.5844,28.5942,28.5553,28.5844,24200.0
2006-06-26 15:30:00,29.4,29.41,29.39,29.4,7400.0,28.5844,28.5942,28.5747,28.5844,7400.0
2006-06-26 15:35:00,29.41,29.5,29.41,29.5,9500.0,28.5942,28.6817,28.5942,28.6817,9500.0
2006-06-26 15:40:00,29.51,29.52,29.46,29.49,7700.0,28.6914,28.7011,28.6428,28.6719,7700.0
2006-06-26 15:45:00,29.48,29.51,29.48,29.51,5100.0,28.6622,28.6914,28.6622,28.6914,5100.0
2006-06-26 15:50:00,29.51,29.51,29.4,29.42,15100.0,28.6914,28.6914,28.5844,28.6039,15100.0
2006-06-26 15:55:00,29.43,29.49,29.42,29.46,20000.0,28.6136,28.6719,28.6039,28.6428,20000.0
2006-06-27 09:30:00,29.53,29.53,29.31,29.33,7100.0,28.7108,28.7108,28.4969,28.5164,7100.0
2006-06-27 09:35:00,29.33,29.55,29.32,29.48,5300.0,28.5164,28.7303,28.5067,28.6622,5300.0
2006-06-27 09:40:00,29.49,29.62,29.47,29.61,3100.0,28.6719,28.7983,28.6525,28.7886,3100.0
2006-06-27 09:45:00,29.6,29.65,29.51,29.51,12100.0,28.7789,28.8275,28.6914,28.6914,12100.0
2006-06-27 09:50:00,29.55,29.59,29.5,29.53,10900.0,28.7303,28.7692,28.6817,28.7108,10900.0
2006-06-27 09:55:00,29.53,29.57,29.51,29.57,4500.0,28.7108,28.7497,28.6914,28.7497,4500.0
2006-06-27 10:00:00,29.55,29.69,29.55,29.65,16100.0,28.7303,28.8664,28.7303,28.8275,16100.0
2006-06-27 10:05:00,29.65,29.65,29.5,29.5,1600.0,28.8275,28.8275,28.6817,28.6817,1600.0
2006-06-27 10:10:00,29.53,29.57,29.47,29.57,8500.0,28.7108,28.7497,28.6525,28.7497,8500.0
2006-06-27 10:15:00,29.57,29.57,29.4,29.44,8600.0,28.7497,28.7497,28.5844,28.6233,8600.0
2006-06-27 10:20:00,29.46,29.5,29.45,29.47,2300.0,28.6428,28.6817,28.6331,28.6525,2300.0
2006-06-27 10:25:00,29.44,29.51,29.42,29.5,3800.0,28.6233,28.6914,28.6039,28.6817,3800.0
2006-06-27 10:30:00,29.49,29.55,29.49,29.52,7800.0,28.6719,28.7303,28.6719,28.7011,7800.0
2006-06-27 10:35:00,29.53,29.53,29.5,29.5,8100.0,28.7108,28.7108,28.6817,28.6817,8100.0
2006-06-27 10:40:00,29.49,29.49,29.4,29.42,1900.0,28.6719,28.6719,28.5844,28.6039,1900.0
2006-06-27 10:45:00,29.41,29.41,29.27,29.29,10300.0,28.5942,28.5942,28.4581,28.4775,10300.0
2006-06-27 10:50:00,29.29,29.39,29.29,29.39,5800.0,28.4775,28.5747,28.4775,28.5747,5800.0
2006-06-27 10:55:00,29.39,29.4,29.31,29.33,11700.0,28.5747,28.5844,28.4969,28.5164,11700.0
2006-06-27 11:00:00,29.36,29.36,29.31,29.32,10400.0,28.5456,28.5456,28.4969,28.5067,10400.0
2006-06-27 11:05:00,29.31,29.31,29.2,29.25,5200.0,28.4969,28.4969,28.39,28.4386,5200.0
2006-06-27 11:10:00,29.22,29.22,29.03,29.03,8900.0,28.4094,28.4094,28.2247,28.2247,8900.0
2006-06-27 11:15:00,29.0,29.24,29.0,29.19,20300.0,28.1955,28.4289,28.1955,28.3803,20300.0
2006-06-27 11:20:00,29.19,29.19,29.04,29.04,11600.0,28.3803,28.3803,28.2344,28.2344,11600.0
2006-06-27 11:25:00,29.04,29.11,28.9,29.05,16300.0,28.2344,28.3025,28.0983,28.2442,16300.0
2006-06-27 11:30:00,29.07,29.11,28.99,28.99,29200.0,28.2636,28.3025,28.1858,28.1858,29200.0
2006-06-27 11:35:00,29.05,29.05,29.01,29.03,4300.0,28.2442,28.2442,28.2053,28.2247,4300.0
2006-06-27 11:40:00,29.03,29.03,28.92,28.96,3500.0,28.2247,28.2247,28.1178,28.1567,3500.0
2006-06-27 11:45:00,28.94,28.94,28.86,28.86,3700.0,28.1372,28.1372,28.0594,28.0594,3700.0
2006-06-27 11:50:00,28.85,28.85,28.72,28.74,5200.0,28.0497,28.0497,27.9233,27.9428,5200.0
2006-06-27 11:55:00,28.75,28.75,28.7,28.75,6400.0,27.9525,27.9525,27.9039,27.9525,6400.0
2006-06-27 12:00:00,28.75,28.78,28.74,28.78,16500.0,27.9525,27.9816,27.9428,27.9816,16500.0
2006-06-27 12:05:00,28.76,28.8,28.74,28.77,7300.0,27.9622,28.0011,27.9428,27.9719,7300.0
2006-06-27 12:10:00,28.79,28.84,28.79,28.83,7500.0,27.9914,28.04,27.9914,28.0303,7500.0
2006-06-27 12:15:00,28.81,28.81,28.75,28.79,4900.0,28.0108,28.0108,27.9525,27.9914,4900.0
2006-06-27 12:20:00,28.8,28.8,28.76,28.76,800.0,28.0011,28.0011,27.9622,27.9622,800.0
2006-06-27 12:25:00,28.76,28.77,28.73,28.73,2700.0,27.9622,27.9719,27.933,27.933,2700.0
2006-06-27 12:30:00,28.73,28.73,28.52,28.6,17900.0,27.933,27.933,27.7289,27.8066,17900.0
2006-06-27 12:35:00,28.65,28.7,28.61,28.64,15600.0,27.8553,27.9039,27.8164,27.8455,15600.0
2006-06-27 12:40:00,28.62,28.66,28.62,28.66,3600.0,27.8261,27.865,27.8261,27.865,3600.0
2006-06-27 12:45:00,28.65,28.68,28.64,28.65,4600.0,27.8553,27.8844,27.8455,27.8553,4600.0
2006-06-27 12:50:00,28.65,28.65,28.58,28.6,5300.0,27.8553,27.8553,27.7872,27.8066,5300.0
2006-06-27 12:55:00,28.59,28.61,28.56,28.58,7900.0,27.7969,27.8164,27.7677,27.7872,7900.0
2006-06-27 13:00:00,28.56,28.56,28.53,28.54,4100.0,27.7677,27.7677,27.7386,27.7483,4100.0
2006-06-27 13:05:00,28.53,28.56,28.45,28.48,20000.0,27.7386,27.7677,27.6608,27.69,20000.0
2006-06-27 13:10:00,28.49,28.52,28.45,28.48,4400.0,27.6997,27.7289,27.6608,27.69,4400.0
2006-06-27 13:15:00,28.47,28.5,28.46,28.48,3500.0,27.6802,27.7094,27.6705,27.69,3500.0
2006-06-27 13:20:00,28.48,28.59,28.46,28.59,4800.0,27.69,27.7969,27.6705,27.7969,4800.0
2006-06-27 13:25:00,28.6,28.81,28.6,28.67,22500.0,27.8066,28.0108,27.8066,27.8747,22500.0
2006-06-27 13:30:00,28.67,28.7,28.63,28.7,4000.0,27.8747,27.9039,27.8358,27.9039,4000.0
2006-06-27 13:35:00,28.7,28.71,28.67,28.7,14000.0,27.9039,27.9136,27.8747,27.9039,14000.0
2006-06-27 13:40:00,28.7,28.7,28.63,28.65,4100.0,27.9039,27.9039,27.8358,27.8553,4100.0
2006-06-27 13:45:00,28.63,28.65,28.61,28.63,3100.0,27.8358,27.8553,27.8164,27.8358,3100.0
2006-06-27 13:50:00,28.62,28.63,28.54,28.54,8600.0,27.8261,27.8358,27.7483,27.7483,8600.0
2006-06-27 13:55:00,28.54,28.56,28.53,28.54,3100.0,27.7483,27.7677,27.7386,27.7483,3100.0
2006-06-27 14:00:00,28.57,28.67,28.55,28.67,6000.0,27.7775,27.8747,27.758,27.8747,6000.0
2006-06-27 14:05:00,28.68,28.7,28.65,28.69,10300.0,27.8844,27.9039,27.8553,27.8941,10300.0
2006-06-27 14:10:00,28.66,28.7,28.66,28.7,6500.0,27.865,27.9039,27.865,27.9039,6500.0
2006-06-27 14:15:00,28.69,28.73,28.66,28.66,6100.0,27.8941,27.933,27.865,27.865,6100.0
2006-06-27 14:20:00,28.66,28.66,28.54,28.54,7900.0,27.865,27.865,27.7483,27.7483,7900.0
2006-06-27 14:25:00,28.51,28.54,28.3,28.33,24200.0,27.7191,27.7483,27.515,27.5441,24200.0
2006-06-27 14:30:00,28.32,28.33,28.22,28.26,17400.0,27.5344,27.5441,27.4372,27.4761,17400.0
2006-06-27 14:35:00,28.27,28.39,28.27,28.33,10400.0,27.4858,27.6025,27.4858,27.5441,10400.0
2006-06-27 14:40:00,28.34,28.38,28.31,28.36,9500.0,27.5539,27.5927,27.5247,27.5733,9500.0
2006-06-27 14:45:00,28.35,28.35,28.25,28.25,7300.0,27.5636,27.5636,27.4663,27.4663,7300.0
2006-06-27 14:50:00,28.23,28.35,28.11,28.18,24700.0,27.4469,27.5636,27.3302,27.3983,24700.0
2006-06-27 14:55:00,28.17,28.3,28.14,28.3,9600.0,27.3886,27.515,27.3594,27.515,9600.0
2006-06-27 15:00:00,28.3,28.38,28.3,28.32,8500.0,27.515,27.5927,27.515,27.5344,8500.0
2006-06-27 15:05:00,28.33,28.33,28.29,28.31,7200.0,27.5441,27.5441,27.5052,27.5247,7200.0
2006-06-27 15:10:00,28.31,28.32,28.24,28.25,10000.0,27.5247,27.5344,27.4566,27.4663,10000.0
2006-06-27 15:15:00,28.25,28.39,28.19,28.38,21200.0,27.4663,27.6025,27.408,27.5927,21200.0
2006-06-27 15:20:00,28.36,28.38,28.3,28.32,10500.0,27.5733,27.5927,27.515,27.5344,10500.0
2006-06-27 15:25:00,28.31,28.31,28.24,28.3,7600.0,27.5247,27.5247,27.4566,27.515,7600.0
2006-06-27 15:30:00,28.33,28.38,28.33,28.33,12600.0,27.5441,27.5927,27.5441,27.5441,12600.0
2006-06-27 15:35:00,28.33,28.4,28.25,28.39,17700.0,27.5441,27.6122,27.4663,27.6025,17700.0
2006-06-27 15:40:00,28.39,28.4,28.2,28.24,17600.0,27.6025,27.6122,27.4177,27.4566,17600.0
2006-06-27 15:45:00,28.22,28.22,28.1,28.19,14000.0,27.4372,27.4372,27.3205,27.408,14000.0
2006-06-27 15:50:00,28.19,28.19,28.09,28.14,27800.0,27.408,27.408,27.3108,27.3594,27800.0
2006-06-27 15:55:00,28.16,28.29,28.13,28.23,53000.0,27.3788,27.5052,27.3497,27.4469,53000.0
2006-06-28 09:30:00,28.49,28.85,28.49,28.71,28300.0,27.6997,28.0497,27.6997,27.9136,28300.0
2006-06-28 09:35:00,28.67,28.95,28.61,28.88,23000.0,27.8747,28.1469,27.8164,28.0789,23000.0
2006-06-28 09:40:00,28.88,28.88,28.6,28.81,17400.0,28.0789,28.0789,27.8066,28.0108,17400.0
2006-06-28 09:45:00,28.81,28.84,28.68,28.78,18500.0,28.0108,28.04,27.8844,27.9816,18500.0
2006-06-28 09:50:00,28.8,29.08,28.78,29.08,15800.0,28.0011,28.2733,27.9816,28.2733,15800.0
2006-06-28 09:55:00,29.06,29.09,28.9,28.91,10300.0,28.2539,28.283,28.0983,28.108,10300.0
2006-06-28 10:00:00,28.91,28.99,28.81,28.81,12800.0,28.108,28.1858,28.0108,28.0108,12800.0
2006-06-28 10:05:00,28.81,28.96,28.78,28.92,15600.0,28.0108,28.1567,27.9816,28.1178,15600.0
2006-06-28 10:10:00,28.91,28.98,28.9,28.96,11900.0,28.108,28.1761,28.0983,28.1567,11900.0
2006-06-28 10:15:00,28.96,29.05,28.96,29.05,8100.0,28.1567,28.2442,28.1567,28.2442,8100.0
2006-06-28 10:20:00,29.06,29.1,29.04,29.07,13900.0,28.2539,28.2928,28.2344,28.2636,13900.0
2006-06-28 10:25:00,29.08,29.13,29.08,29.12,5900.0,28.2733,28.3219,28.2733,28.3122,5900.0
2006-06-28 10:30:00,29.1,29.17,29.08,29.1,21800.0,28.2928,28.3608,28.2733,28.2928,21800.0
2006-06-28 10:35:00,29.11,29.15,28.86,28.9,29300.0,28.3025,28.3414,28.0594,28.0983,29300.0
2006-06-28 10:40:00,28.89,28.89,28.78,28.83,7000.0,28.0886,28.0886,27.9816,28.0303,7000.0
2006-06-28 10:45:00,28.82,28.85,28.75,28.78,6800.0,28.0205,28.0497,27.9525,27.9816,6800.0
2006-06-28 10:50:00,28.75,28.75,28.68,28.68,5100.0,27.9525,27.9525,27.8844,27.8844,5100.0
2006-06-28 10:55:00,28.63,28.67,28.62,28.62,5500.0,27.8358,27.8747,27.8261,27.8261,5500.0
2006-06-28 11:00:00,28.65,28.65,28.57,28.6,6500.0,27.8553,27.8553,27.7775,27.8066,6500.0
2006-06-28 11:05:00,28.63,28.64,28.59,28.61,6200.0,27.8358,27.8455,27.7969,27.8164,6200.0
2006-06-28 11:10:00,28.61,28.66,28.58,28.66,6800.0,27.8164,27.865,27.7872,27.865,6800.0
2006-06-28 11:15:00,28.65,28.68,28.55,28.55,6500.0,27.8553,27.8844,27.758,27.758,6500.0
2006-06-28 11:20:00,28.53,28.56,28.52,28.56,5400.0,27.7386,27.7677,27.7289,27.7677,5400.0
2006-06-28 11:25:00,28.56,28.57,28.34,28.35,18600.0,27.7677,27.7775,27.5539,27.5636,18600.0
2006-06-28 11:30:00,28.34,28.37,28.31,28.35,10800.0,27.5539,27.583,27.5247,27.5636,10800.0
2006-06-28 11:35:00,28.37,28.38,28.34,28.37,7200.0,27.583,27.5927,27.5539,27.583,7200.0
2006-06-28 11:40:00,28.36,28.4,28.36,28.38,4800.0,27.5733,27.6122,27.5733,27.5927,4800.0
2006-06-28 11:45:00,28.38,28.42,28.37,28.42,9400.0,27.5927,27.6316,27.583,27.6316,9400.0
2006-06-28 11:50:00,28.42,28.45,28.4,28.45,28300.0,27.6316,27.6608,27.6122,27.6608,28300.0
2006-06-28 11:55:00,28.44,28.5,28.44,28.5,2100.0,27.6511,27.7094,27.6511,27.7094,2100.0
2006-06-28 12:00:00,28.5,28.5,28.46,28.46,1600.0,27.7094,27.7094,27.6705,27.6705,1600.0
2006-06-28 12:05:00,28.49,28.5,28.46,28.48,5100.0,27.6997,27.7094,27.6705,27.69,5100.0
2006-06-28 12:10:00,28.47,28.48,28.37,28.38,5300.0,27.6802,27.69,27.583,27.5927,5300.0
2006-06-28 12:15:00,28.43,28.46,28.41,28.43,6000.0,27.6414,27.6705,27.6219,27.6414,6000.0
2006-06-28 12:20:00,28.41,28.41,28.4,28.41,3800.0,27.6219,27.6219,27.6122,27.6219,3800.0
2006-06-28 12:25:00,28.41,28.43,28.37,28.42,5900.0,27.6219,27.6414,27.583,27.6316,5900.0
2006-06-28 12:30:00,28.43,28.43,28.39,28.4,3100.0,27.6414,27.6414,27.6025,27.6122,3100.0
2006-06-28 12:35:00,28.39,28.39,28.35,28.35,4100.0,27.6025,27.6025,27.5636,27.5636,4100.0
2006-06-28 12:40:00,28.35,28.36,28.32,28.32,6900.0,27.5636,27.5733,27.5344,27.5344,6900.0
2006-06-28 12:45:00,28.32,28.35,28.3,28.31,5700.0,27.5344,27.5636,27.515,27.5247,5700.0
2006-06-28 12:50:00,28.32,28.35,28.32,28.35,3200.0,27.5344,27.5636,27.5344,27.5636,3200.0
2006-06-28 12:55:00,28.34,28.35,28.33,28.35,1300.0,27.5539,27.5636,27.5441,27.5636,1300.0
2006-06-28 13:00:00,28.36,28.46,28.22,28.25,29200.0,27.5733,27.6705,27.4372,27.4663,29200.0
2006-06-28 13:05:00,28.25,28.4,28.25,28.34,21000.0,27.4663,27.6122,27.4663,27.5539,21000.0
2006-06-28 13:10:00,28.31,28.31,28.12,28.18,22500.0,27.5247,27.5247,27.34,27.3983,22500.0
2006-06-28 13:15:00,28.18,28.26,28.17,28.19,21500.0,27.3983,27.4761,27.3886,27.408,21500.0
2006-06-28 13:20:00,28.19,28.21,28.17,28.21,3700.0,27.408,27.4275,27.3886,27.4275,3700.0
2006-06-28 13:25:00,28.21,28.25,28.19,28.22,9900.0,27.4275,27.4663,27.408,27.4372,9900.0
2006-06-28 13:30:00,28.23,28.23,28.15,28.16,3300.0,27.4469,27.4469,27.3691,27.3788,3300.0
2006-06-28 13:35:00,28.14,28.25,28.12,28.25,7400.0,27.3594,27.4663,27.34,27.4663,7400.0
2006-06-28 13:40:00,28.28,28.35,28.28,28.32,5700.0,27.4955,27.5636,27.4955,27.5344,5700.0
2006-06-28 13:45:00,28.31,28.4,28.31,28.37,10500.0,27.5247,27.6122,27.5247,27.583,10500.0
2006-06-28 13:50:00,28.34,28.35,28.27,28.29,21300.0,27.5539,27.5636,27.4858,27.5052,21300.0
2006-06-28 13:55:00,28.3,28.3,28.26,28.27,2400.0,27.515,27.515,27.4761,27.4858,2400.0
2006-06-28 14:00:00,28.28,28.32,28.27,28.32,2500.0,27.4955,27.5344,27.4858,27.5344,2500.0
2006-06-28 14:05:00,28.32,28.39,28.32,28.35,4800.0,27.5344,27.6025,27.5344,27.5636,4800.0
2006-06-28 14:10:00,28.34,28.4,28.34,28.4,3100.0,27.5539,27.6122,27.5539,27.6122,3100.0
2006-06-28 14:15:00,28.41,28.48,28.41,28.43,7000.0,27.6219,27.69,27.6219,27.6414,7000.0
2006-06-28 14:20:00,28.42,28.42,28.39,28.42,5500.0,27.6316,27.6316,27.6025,27.6316,5500.0
2006-06-28 14:25:00,28.42,28.5,28.42,28.5,5400.0,27.6316,27.7094,27.6316,27.7094,5400.0
2006-06-28 14:30:00,28.49,28.61,28.49,28.61,4500.0,27.6997,27.8164,27.6997,27.8164,4500.0
2006-06-28 14:35:00,28.58,28.61,28.56,28.59,3600.0,27.7872,27.8164,27.7677,27.7969,3600.0
2006-06-28 14:40:00,28.6,28.6,28.55,28.59,7000.0,27.8066,27.8066,27.758,27.7969,7000.0
2006-06-28 14:45:00,28.6,28.63,28.59,28.59,4900.0,27.8066,27.8358,27.7969,27.7969,4900.0
2006-06-28 14:50:00,28.57,28.59,28.51,28.51,3300.0,27.7775,27.7969,27.7191,27.7191,3300.0
2006-06-28 14:55:00,28.48,28.48,28.39,28.39,3400.0,27.69,27.69,27.6025,27.6025,3400.0
2006-06-28 15:00:00,28.4,28.42,28.4,28.42,3900.0,27.6122,27.6316,27.6122,27.6316,3900.0
2006-06-28 15:05:00,28.42,28.52,28.42,28.49,10400.0,27.6316,27.7289,27.6316,27.6997,10400.0
2006-06-28 15:10:00,28.46,28.5,28.46,28.47,4300.0,27.6705,27.7094,27.6705,27.6802,4300.0
2006-06-28 15:15:00,28.47,28.48,28.43,28.44,13200.0,27.6802,27.69,27.6414,27.6511,13200.0
2006-06-28 15:20:00,28.42,28.5,28.41,28.45,6700.0,27.6316,27.7094,27.6219,27.6608,6700.0
2006-06-28 15:25:00,28.48,28.53,28.35,28.39,50800.0,27.69,27.7386,27.5636,27.6025,50800.0
2006-06-28 15:30:00,28.37,28.44,28.37,28.41,43000.0,27.583,27.6511,27.583,27.6219,43000.0
2006-06-28 15:35:00,28.42,28.44,28.4,28.41,11600.0,27.6316,27.6511,27.6122,27.6219,11600.0
2006-06-28 15:40:00,28.4,28.41,28.35,28.35,8200.0,27.6122,27.6219,27.5636,27.5636,8200.0
2006-06-28 15:45:00,28.35,28.37,28.31,28.32,7100.0,27.5636,27.583,27.5247,27.5344,7100.0
2006-06-28 15:50:00,28.34,28.4,28.32,28.39,8000.0,27.5539,27.6122,27.5344,27.6025,8000.0
2006-06-28 15:55:00,28.38,28.45,28.38,28.45,27100.0,27.5927,27.6608,27.5927,27.6608,27100.0
2006-06-29 09:30:00,28.7,28.76,28.7,28.76,13400.0,27.9039,27.9622,27.9039,27.9622,13400.0
2006-06-29 09:35:00,28.83,28.84,28.73,28.75,3900.0,28.0303,28.04,27.933,27.9525,3900.0
2006-06-29 09:40:00,28.75,28.85,28.65,28.84,13600.0,27.9525,28.0497,27.8553,28.04,13600.0
2006-06-29 09:45:00,28.84,29.1,28.8,29.08,18600.0,28.04,28.2928,28.0011,28.2733,18600.0
2006-06-29 09:50:00,29.02,29.03,28.93,28.96,16800.0,28.215,28.2247,28.1275,28.1567,16800.0
2006-06-29 09:55:00,28.96,28.99,28.9,28.99,10200.0,28.1567,28.1858,28.0983,28.1858,10200.0
2006-06-29 10:00:00,28.95,28.99,28.95,28.98,4900.0,28.1469,28.1858,28.1469,28.1761,4900.0
2006-06-29 10:05:00,28.95,29.15,28.94,29.12,11000.0,28.1469,28.3414,28.1372,28.3122,11000.0
2006-06-29 10:10:00,29.12,29.12,29.04,29.07,4500.0,28.3122,28.3122,28.2344,28.2636,4500.0
2006-06-29 10:15:00,29.06,29.06,28.97,28.97,3400.0,28.2539,28.2539,28.1664,28.1664,3400.0
2006-06-29 10:20:00,28.96,28.96,28.87,28.88,13700.0,28.1567,28.1567,28.0691,28.0789,13700.0
2006-06-29 10:25:00,28.88,28.92,28.85,28.87,9100.0,28.0789,28.1178,28.0497,28.0691,9100.0
2006-06-29 10:30:00,28.9,29.14,28.9,29.14,15900.0,28.0983,28.3317,28.0983,28.3317,15900.0
2006-06-29 10:35:00,29.14,29.22,29.13,29.19,13200.0,28.3317,28.4094,28.3219,28.3803,13200.0
2006-06-29 10:40:00,29.18,29.23,29.17,29.21,11100.0,28.3705,28.4192,28.3608,28.3997,11100.0
2006-06-29 10:45:00,29.2,29.4,29.2,29.4,14200.0,28.39,28.5844,28.39,28.5844,14200.0
2006-06-29 10:50:00,29.4,29.48,29.37,29.48,9700.0,28.5844,28.6622,28.5553,28.6622,9700.0
2006-06-29 10:55:00,29.5,29.54,29.47,29.49,8900.0,28.6817,28.7206,28.6525,28.6719,8900.0
2006-06-29 11:00:00,29.47,29.51,29.44,29.46,10200.0,28.6525,28.6914,28.6233,28.6428,10200.0
2006-06-29 11:05:00,29.47,29.51,29.41,29.47,12900.0,28.6525,28.6914,28.5942,28.6525,12900.0
2006-06-29 11:10:00,29.49,29.57,29.46,29.51,15500.0,28.6719,28.7497,28.6428,28.6914,15500.0
2006-06-29 11:15:00,29.48,29.51,29.47,29.51,10600.0,28.6622,28.6914,28.6525,28.6914,10600.0
2006-06-29 11:20:00,29.5,29.52,29.45,29.45,19700.0,28.6817,28.7011,28.6331,28.6331,19700.0
2006-06-29 11:25:00,29.42,29.45,29.39,29.44,13700.0,28.6039,28.6331,28.5747,28.6233,13700.0
2006-06-29 11:30:00,29.45,29.45,29.38,29.42,5600.0,28.6331,28.6331,28.565,28.6039,5600.0
2006-06-29 11:35:00,29.42,29.42,29.35,29.38,7100.0,28.6039,28.6039,28.5358,28.565,7100.0
2006-06-29 11:40:00,29.38,29.39,29.37,29.37,3900.0,28.565,28.5747,28.5553,28.5553,3900.0
2006-06-29 11:45:00,29.37,29.42,29.36,29.41,11500.0,28.5553,28.6039,28.5456,28.5942,11500.0
2006-06-29 11:50:00,29.4,29.41,29.34,29.37,19100.0,28.5844,28.5942,28.5261,28.5553,19100.0
2006-06-29 11:55:00,29.36,29.36,29.32,29.35,6500.0,28.5456,28.5456,28.5067,28.5358,6500.0
2006-06-29 12:00:00,29.34,29.35,29.29,29.29,8100.0,28.5261,28.5358,28.4775,28.4775,8100.0
2006-06-29 12:05:00,29.29,29.35,29.29,29.32,5300.0,28.4775,28.5358,28.4775,28.5067,5300.0
2006-06-29 12:10:00,29.32,29.33,29.31,29.33,3100.0,28.5067,28.5164,28.4969,28.5164,3100.0
2006-06-29 12:15:00,29.33,29.4,29.32,29.4,12000.0,28.5164,28.5844,28.5067,28.5844,12000.0
2006-06-29 12:20:00,29.4,29.42,29.39,29.42,3300.0,28.5844,28.6039,28.5747,28.6039,3300.0
2006-06-29 12:25:00,29.41,29.41,29.37,29.38,3200.0,28.5942,28.5942,28.5553,28.565,3200.0
2006-06-29 12:30:00,29.36,29.38,29.33,29.38,7400.0,28.5456,28.565,28.5164,28.565,7400.0
2006-06-29 12:35:00,29.38,29.39,29.31,29.31,2200.0,28.565,28.5747,28.4969,28.4969,2200.0
2006-06-29 12:40:00,29.32,29.36,29.32,29.35,8000.0,28.5067,28.5456,28.5067,28.5358,8000.0
2006-06-29 12:45:00,29.35,29.35,29.3,29.3,5200.0,28.5358,28.5358,28.4872,28.4872,5200.0
2006-06-29 12:50:00,29.3,29.31,29.25,29.3,15200.0,28.4872,28.4969,28.4386,28.4872,15200.0
2006-06-29 12:55:00,29.31,29.33,29.28,29.32,8200.0,28.4969,28.5164,28.4678,28.5067,8200.0
2006-06-29 13:00:00,29.31,29.35,29.3,29.32,6500.0,28.4969,28.5358,28.4872,28.5067,6500.0
2006-06-29 13:05:00,29.34,29.39,29.28,29.38,16600.0,28.5261,28.5747,28.4678,28.565,16600.0
2006-06-29 13:10:00,29.39,29.44,29.39,29.43,14600.0,28.5747,28.6233,28.5747,28.6136,14600.0
2006-06-29 13:15:00,29.42,29.44,29.4,29.4,5400.0,28.6039,28.6233,28.5844,28.5844,5400.0
2006-06-29 13:20:00,29.42,29.43,29.37,29.37,3700.0,28.6039,28.6136,28.5553,28.5553,3700.0
2006-06-29 13:25:00,29.38,29.45,29.37,29.43,13900.0,28.565,28.6331,28.5553,28.6136,13900.0
2006-06-29 13:30:00,29.42,29.43,29.39,29.39,6700.0,28.6039,28.6136,28.5747,28.5747,6700.0
2006-06-29 13:35:00,29.39,29.39,29.35,29.39,5100.0,28.5747,28.5747,28.5358,28.5747,5100.0
2006-06-29 13:40:00,29.39,29.42,29.39,29.4,5300.0,28.5747,28.6039,28.5747,28.5844,5300.0
2006-06-29 13:45:00,29.4,29.4,29.39,29.4,4100.0,28.5844,28.5844,28.5747,28.5844,4100.0
2006-06-29 13:50:00,29.38,29.4,29.37,29.38,5900.0,28.565,28.5844,28.5553,28.565,5900.0
2006-06-29 13:55:00,29.38,29.42,29.38,29.41,5300.0,28.565,28.6039,28.565,28.5942,5300.0
2006-06-29 14:00:00,29.4,29.46,29.4,29.46,15400.0,28.5844,28.6428,28.5844,28.6428,15400.0
2006-06-29 14:05:00,29.46,29.52,29.45,29.47,12800.0,28.6428,28.7011,28.6331,28.6525,12800.0
2006-06-29 14:10:00,29.46,29.48,29.39,29.39,6200.0,28.6428,28.6622,28.5747,28.5747,6200.0
2006-06-29 14:15:00,29.39,29.6,29.39,29.52,30500.0,28.5747,28.7789,28.5747,28.7011,30500.0
2006-06-29 14:20:00,29.52,29.77,29.52,29.76,29600.0,28.7011,28.9442,28.7011,28.9345,29600.0
2006-06-29 14:25:00,29.78,29.79,29.67,29.67,25500.0,28.9539,28.9636,28.847,28.847,25500.0
2006-06-29 14:30:00,29.68,29.7,29.6,29.62,23500.0,28.8567,28.8761,28.7789,28.7983,23500.0
2006-06-29 14:35:00,29.64,29.7,29.6,29.68,16100.0,28.8178,28.8761,28.7789,28.8567,16100.0
2006-06-29 14:40:00,29.67,29.7,29.61,29.7,52300.0,28.847,28.8761,28.7886,28.8761,52300.0
2006-06-29 14:45:00,29.69,29.81,29.65,29.81,141600.0,28.8664,28.9831,28.8275,28.9831,141600.0
2006-06-29 14:50:00,29.85,29.98,29.81,29.9,59100.0,29.022,29.1484,28.9831,29.0706,59100.0
2006-06-29 14:55:00,29.9,30.0,29.88,29.94,32200.0,29.0706,29.1678,29.0511,29.1095,32200.0
2006-06-29 15:00:00,29.94,30.0,29.94,29.97,37900.0,29.1095,29.1678,29.1095,29.1386,37900.0
2006-06-29 15:05:00,29.99,30.11,29.95,30.05,57500.0,29.1581,29.2748,29.1192,29.2164,57500.0
2006-06-29 15:10:00,30.09,30.15,29.98,30.07,40400.0,29.2553,29.3136,29.1484,29.2359,40400.0
2006-06-29 15:15:00,30.01,30.11,30.01,30.09,28700.0,29.1775,29.2748,29.1775,29.2553,28700.0
2006-06-29 15:20:00,30.11,30.16,30.1,30.16,27700.0,29.2748,29.3234,29.265,29.3234,27700.0
2006-06-29 15:25:00,30.16,30.33,30.1,30.33,50200.0,29.3234,29.4886,29.265,29.4886,50200.0
2006-06-29 15:30:00,30.34,30.38,30.24,30.34,22000.0,29.4984,29.5373,29.4011,29.4984,22000.0
2006-06-29 15:35:00,30.33,30.33,30.19,30.32,27400.0,29.4886,29.4886,29.3525,29.4789,27400.0
2006-06-29 15:40:00,30.33,30.38,30.29,30.37,30800.0,29.4886,29.5373,29.4498,29.5275,30800.0
2006-06-29 15:45:00,30.37,30.52,30.34,30.47,37200.0,29.5275,29.6734,29.4984,29.6248,37200.0
2006-06-29 15:50:00,30.45,30.57,30.4,30.52,47000.0,29.6053,29.722,29.5567,29.6734,47000.0
2006-06-29 15:55:00,30.48,30.52,30.4,30.44,56000.0,29.6345,29.6734,29.5567,29.5956,56000.0
2006-06-30 09:30:00,30.6,30.65,30.56,30.6,12200.0,29.7512,29.7998,29.7123,29.7512,12200.0
2006-06-30 09:35:00,30.6,30.69,30.58,30.6,7400.0,29.7512,29.8387,29.7317,29.7512,7400.0
2006-06-30 09:40:00,30.6,30.73,30.54,30.61,14800.0,29.7512,29.8776,29.6928,29.7609,14800.0
2006-06-30 09:45:00,30.58,30.63,30.5,30.62,13100.0,29.7317,29.7803,29.6539,29.7706,13100.0
2006-06-30 09:50:00,30.55,30.73,30.52,30.65,10300.0,29.7025,29.8776,29.6734,29.7998,10300.0
2006-06-30 09:55:00,30.55,30.61,30.5,30.58,12400.0,29.7025,29.7609,29.6539,29.7317,12400.0
2006-06-30 10:00:00,30.58,30.58,30.4,30.47,27400.0,29.7317,29.7317,29.5567,29.6248,27400.0
2006-06-30 10:05:00,30.45,30.53,30.39,30.53,20800.0,29.6053,29.6831,29.547,29.6831,20800.0
2006-06-30 10:10:00,30.53,30.65,30.53,30.64,32700.0,29.6831,29.7998,29.6831,29.79,32700.0
2006-06-30 10:15:00,30.61,30.68,30.59,30.61,24100.0,29.7609,29.8289,29.7414,29.7609,24100.0
2006-06-30 10:20:00,30.66,30.66,30.55,30.63,9500.0,29.8095,29.8095,29.7025,29.7803,9500.0
2006-06-30 10:25:00,30.62,30.65,30.57,30.65,19700.0,29.7706,29.7998,29.722,29.7998,19700.0
2006-06-30 10:30:00,30.65,30.65,30.59,30.59,38700.0,29.7998,29.7998,29.7414,29.7414,38700.0
2006-06-30 10:35:00,30.59,30.59,30.52,30.53,8400.0,29.7414,29.7414,29.6734,29.6831,8400.0
2006-06-30 10:40:00,30.51,30.52,30.48,30.49,1700.0,29.6637,29.6734,29.6345,29.6442,1700.0
2006-06-30 10:45:00,30.49,30.49,30.35,30.38,6900.0,29.6442,29.6442,29.5081,29.5373,6900.0
2006-06-30 10:50:00,30.38,30.38,30.35,30.35,600.0,29.5373,29.5373,29.5081,29.5081,600.0
2006-06-30 10:55:00,30.32,30.34,30.3,30.33,6200.0,29.4789,29.4984,29.4595,29.4886,6200.0
2006-06-30 11:00:00,30.35,30.38,30.34,30.36,25500.0,29.5081,29.5373,29.4984,29.5178,25500.0
2006-06-30 11:05:00,30.37,30.4,30.32,30.4,13500.0,29.5275,29.5567,29.4789,29.5567,13500.0
2006-06-30 11:10:00,30.4,30.43,30.4,30.43,5800.0,29.5567,29.5859,29.5567,29.5859,5800.0
2006-06-30 11:15:00,30.43,30.55,30.43,30.55,23900.0,29.5859,29.7025,29.5859,29.7025,23900.0
2006-06-30 11:20:00,30.56,30.7,30.54,30.68,28900.0,29.7123,29.8484,29.6928,29.8289,28900.0
2006-06-30 11:25:00,30.68,30.7,30.55,30.55,13700.0,29.8289,29.8484,29.7025,29.7025,13700.0
2006-06-30 11:30:00,30.52,30.52,30.4,30.44,7600.0,29.6734,29.6734,29.5567,29.5956,7600.0
2006-06-30 11:35:00,30.42,30.42,30.4,30.4,2600.0,29.5762,29.5762,29.5567,29.5567,2600.0
2006-06-30 11:40:00,30.4,30.52,30.4,30.52,3200.0,29.5567,29.6734,29.5567,29.6734,3200.0
2006-06-30 11:45:00,30.52,30.52,30.51,30.52,700.0,29.6734,29.6734,29.6637,29.6734,700.0
2006-06-30 11:50:00,30.49,30.52,30.48,30.52,2100.0,29.6442,29.6734,29.6345,29.6734,2100.0
2006-06-30 11:55:00,30.57,30.59,30.54,30.56,2600.0,29.722,29.7414,29.6928,29.7123,2600.0
2006-06-30 12:00:00,30.59,30.6,30.55,30.55,12900.0,29.7414,29.7512,29.7025,29.7025,12900.0
2006-06-30 12:05:00,30.55,30.57,30.51,30.57,9000.0,29.7025,29.722,29.6637,29.722,9000.0
2006-06-30 12:10:00,30.58,30.59,30.55,30.56,5100.0,29.7317,29.7414,29.7025,29.7123,5100.0
2006-06-30 12:15:00,30.56,30.66,30.53,30.66,13000.0,29.7123,29.8095,29.6831,29.8095,13000.0
2006-06-30 12:20:00,30.66,30.66,30.62,30.62,5200.0,29.8095,29.8095,29.7706,29.7706,5200.0
2006-06-30 12:25:00,30.61,30.61,30.59,30.59,3100.0,29.7609,29.7609,29.7414,29.7414,3100.0
2006-06-30 12:30:00,30.55,30.55,30.53,30.54,2600.0,29.7025,29.7025,29.6831,29.6928,2600.0
2006-06-30 12:35:00,30.52,30.52,30.5,30.5,1100.0,29.6734,29.6734,29.6539,29.6539,1100.0
2006-06-30 12:40:00,30.48,30.48,30.47,30.48,1400.0,29.6345,29.6345,29.6248,29.6345,1400.0
2006-06-30 12:45:00,30.48,30.48,30.45,30.45,2100.0,29.6345,29.6345,29.6053,29.6053,2100.0
2006-06-30 12:50:00,30.45,30.46,30.45,30.46,4100.0,29.6053,29.615,29.6053,29.615,4100.0
2006-06-30 12:55:00,30.45,30.46,30.43,30.46,5100.0,29.6053,29.615,29.5859,29.615,5100.0
2006-06-30 13:00:00,30.46,30.48,30.46,30.48,1400.0,29.615,29.6345,29.615,29.6345,1400.0
2006-06-30 13:05:00,30.49,30.54,30.48,30.54,4700.0,29.6442,29.6928,29.6345,29.6928,4700.0
2006-06-30 13:10:00,30.55,30.61,30.55,30.61,4400.0,29.7025,29.7609,29.7025,29.7609,4400.0
2006-06-30 13:15:00,30.61,30.64,30.61,30.64,10000.0,29.7609,29.79,29.7609,29.79,10000.0
2006-06-30 13:20:00,30.64,30.64,30.61,30.63,3800.0,29.79,29.79,29.7609,29.7803,3800.0
2006-06-30 13:25:00,30.61,30.63,30.61,30.63,2600.0,29.7609,29.7803,29.7609,29.7803,2600.0
2006-06-30 13:30:00,30.63,30.63,30.59,30.59,5800.0,29.7803,29.7803,29.7414,29.7414,5800.0
2006-06-30 13:35:00,30.58,30.61,30.58,30.58,7000.0,29.7317,29.7609,29.7317,29.7317,7000.0
2006-06-30 13:40:00,30.58,30.61,30.58,30.61,3800.0,29.7317,29.7609,29.7317,29.7609,3800.0
2006-06-30 13:45:00,30.61,30.66,30.61,30.66,6000.0,29.7609,29.8095,29.7609,29.8095,6000.0
2006-06-30 13:50:00,30.66,30.71,30.66,30.71,7300.0,29.8095,29.8581,29.8095,29.8581,7300.0
2006-06-30 13:55:00,30.71,30.76,30.69,30.75,5500.0,29.8581,29.9067,29.8387,29.897,5500.0
2006-06-30 14:00:00,30.74,30.74,30.68,30.71,6900.0,29.8873,29.8873,29.8289,29.8581,6900.0
2006-06-30 14:05:00,30.71,30.75,30.69,30.69,7600.0,29.8581,29.897,29.8387,29.8387,7600.0
2006-06-30 14:10:00,30.71,30.8,30.71,30.74,7300.0,29.8581,29.9456,29.8581,29.8873,7300.0
2006-06-30 14:15:00,30.75,30.85,30.75,30.84,7700.0,29.897,29.9942,29.897,29.9845,7700.0
2006-06-30 14:20:00,30.85,30.91,30.84,30.88,29600.0,29.9942,30.0526,29.9845,30.0234,29600.0
2006-06-30 14:25:00,30.88,30.97,30.88,30.95,18100.0,30.0234,30.1109,30.0234,30.0914,18100.0
2006-06-30 14:30:00,30.95,30.96,30.95,30.95,15400.0,30.0914,30.1012,30.0914,30.0914,15400.0
2006-06-30 14:35:00,30.94,31.0,30.94,31.0,22500.0,30.0817,30.1401,30.0817,30.1401,22500.0
2006-06-30 14:40:00,30.99,31.04,30.99,31.02,9000.0,30.1303,30.179,30.1303,30.1595,9000.0
2006-06-30 14:45:00,31.03,31.03,31.0,31.0,6000.0,30.1692,30.1692,30.1401,30.1401,6000.0
2006-06-30 14:50:00,31.0,31.02,30.97,31.02,8500.0,30.1401,30.1595,30.1109,30.1595,8500.0
2006-06-30 14:55:00,31.01,31.02,30.99,31.01,13400.0,30.1498,30.1595,30.1303,30.1498,13400.0
2006-06-30 15:00:00,31.01,31.01,30.95,30.95,6000.0,30.1498,30.1498,30.0914,30.0914,6000.0
2006-06-30 15:05:00,30.95,30.95,30.82,30.83,11700.0,30.0914,30.0914,29.9651,29.9748,11700.0
2006-06-30 15:10:00,30.83,30.83,30.75,30.8,9400.0,29.9748,29.9748,29.897,29.9456,9400.0
2006-06-30 15:15:00,30.8,30.81,30.76,30.81,13700.0,29.9456,29.9553,29.9067,29.9553,13700.0
2006-06-30 15:20:00,30.81,30.81,30.73,30.74,11200.0,29.9553,29.9553,29.8776,29.8873,11200.0
2006-06-30 15:25:00,30.73,30.74,30.7,30.74,15600.0,29.8776,29.8873,29.8484,29.8873,15600.0
2006-06-30 15:30:00,30.74,31.05,30.74,30.88,85100.0,29.8873,30.1887,29.8873,30.0234,85100.0
2006-06-30 15:35:00,30.87,30.92,30.85,30.87,28800.0,30.0137,30.0623,29.9942,30.0137,28800.0
2006-06-30 15:40:00,30.87,31.23,30.87,31.19,87000.0,30.0137,30.3637,30.0137,30.3248,87000.0
2006-06-30 15:45:00,31.19,31.37,31.15,31.24,79900.0,30.3248,30.4998,30.2859,30.3734,79900.0
2006-06-30 15:50:00,31.26,31.47,31.22,31.44,89200.0,30.3928,30.597,30.354,30.5679,89200.0
2006-06-30 15:55:00,31.43,31.69,31.39,31.55,224200.0,30.5581,30.8109,30.5192,30.6748,224200.0
2006-07-03 09:30:00,31.98,31.99,31.7,31.73,36300.0,31.0929,31.1026,30.8206,30.8498,36300.0
2006-07-03 09:35:00,31.73,31.8,31.71,31.8,27100.0,30.8498,30.9179,30.8304,30.9179,27100.0
2006-07-03 09:40:00,31.8,31.93,31.8,31.93,9900.0,30.9179,31.0443,30.9179,31.0443,9900.0
2006-07-03 09:45:00,31.89,31.96,31.88,31.91,14900.0,31.0054,31.0734,30.9957,31.0248,14900.0
2006-07-03 09:50:00,31.91,31.91,31.83,31.83,25900.0,31.0248,31.0248,30.947,30.947,25900.0
2006-07-03 09:55:00,31.83,31.87,31.83,31.84,31000.0,30.947,30.9859,30.947,30.9568,31000.0
2006-07-03 10:00:00,31.84,31.98,31.83,31.88,32600.0,30.9568,31.0929,30.947,30.9957,32600.0
2006-07-03 10:05:00,31.81,31.84,31.65,31.73,62000.0,30.9276,30.9568,30.772,30.8498,62000.0
2006-07-03 10:10:00,31.75,31.8,31.64,31.68,30700.0,30.8693,30.9179,30.7623,30.8012,30700.0
2006-07-03 10:15:00,31.63,31.63,31.43,31.46,35100.0,30.7526,30.7526,30.5581,30.5873,35100.0
2006-07-03 10:20:00,31.44,31.45,31.27,31.3,33400.0,30.5679,30.5776,30.4026,30.4317,33400.0
2006-07-03 10:25:00,31.31,31.38,31.2,31.2,32200.0,30.4415,30.5095,30.3345,30.3345,32200.0
2006-07-03 10:30:00,31.19,31.21,31.1,31.16,32000.0,30.3248,30.3442,30.2373,30.2956,32000.0
2006-07-03 10:35:00,31.16,31.37,31.14,31.35,20900.0,30.2956,30.4998,30.2762,30.4804,20900.0
2006-07-03 10:40:00,31.34,31.34,31.29,31.31,10600.0,30.4706,30.4706,30.422,30.4415,10600.0
2006-07-03 10:45:00,31.3,31.33,31.28,31.32,13400.0,30.4317,30.4609,30.4123,30.4512,13400.0
2006-07-03 10:50:00,31.32,31.5,31.32,31.5,13100.0,30.4512,30.6262,30.4512,30.6262,13100.0
2006-07-03 10:55:00,31.5,31.51,31.35,31.35,12500.0,30.6262,30.6359,30.4804,30.4804,12500.0
2006-07-03 11:00:00,31.35,31.35,31.33,31.33,3100.0,30.4804,30.4804,30.4609,30.4609,3100.0
2006-07-03 11:05:00,31.32,31.36,31.32,31.32,6400.0,30.4512,30.4901,30.4512,30.4512,6400.0
2006-07-03 11:10:00,31.31,31.4,31.3,31.38,7800.0,30.4415,30.529,30.4317,30.5095,7800.0
2006-07-03 11:15:00,31.39,31.41,31.34,31.41,6600.0,30.5192,30.5387,30.4706,30.5387,6600.0
2006-07-03 11:20:00,31.41,31.41,31.37,31.37,9600.0,30.5387,30.5387,30.4998,30.4998,9600.0
2006-07-03 11:25:00,31.35,31.39,31.34,31.36,7200.0,30.4804,30.5192,30.4706,30.4901,7200.0
2006-07-03 11:30:00,31.36,31.4,31.33,31.39,13400.0,30.4901,30.529,30.4609,30.5192,13400.0
2006-07-03 11:35:00,31.43,31.49,31.4,31.49,6100.0,30.5581,30.6165,30.529,30.6165,6100.0
2006-07-03 11:40:00,31.48,31.48,31.42,31.45,11100.0,30.6067,30.6067,30.5484,30.5776,11100.0
2006-07-03 11:45:00,31.45,31.68,31.45,31.64,14900.0,30.5776,30.8012,30.5776,30.7623,14900.0
2006-07-03 11:50:00,31.63,31.63,31.54,31.54,5500.0,30.7526,30.7526,30.6651,30.6651,5500.0
2006-07-03 11:55:00,31.52,31.52,31.48,31.48,6300.0,30.6456,30.6456,30.6067,30.6067,6300.0
2006-07-03 12:00:00,31.49,31.53,31.49,31.52,8200.0,30.6165,30.6554,30.6165,30.6456,8200.0
2006-07-03 12:05:00,31.53,31.54,31.52,31.54,5900.0,30.6554,30.6651,30.6456,30.6651,5900.0
2006-07-03 12:10:00,31.55,31.55,31.45,31.46,4000.0,30.6748,30.6748,30.5776,30.5873,4000.0
2006-07-03 12:15:00,31.45,31.46,31.43,31.45,5400.0,30.5776,30.5873,30.5581,30.5776,5400.0
2006-07-03 12:20:00,31.44,31.45,31.42,31.44,6100.0,30.5679,30.5776,30.5484,30.5679,6100.0
2006-07-03 12:25:00,31.43,31.57,31.42,31.55,20200.0,30.5581,30.6943,30.5484,30.6748,20200.0
2006-07-03 12:30:00,31.54,31.55,31.5,31.51,8500.0,30.6651,30.6748,30.6262,30.6359,8500.0
2006-07-03 12:35:00,31.5,31.55,31.45,31.55,11300.0,30.6262,30.6748,30.5776,30.6748,11300.0
2006-07-03 12:40:00,31.55,31.55,31.5,31.51,12200.0,30.6748,30.6748,30.6262,30.6359,12200.0
2006-07-03 12:45:00,31.52,31.72,31.51,31.7,21000.0,30.6456,30.8401,30.6359,30.8206,21000.0
2006-07-03 12:50:00,31.72,31.72,31.62,31.63,12100.0,30.8401,30.8401,30.7429,30.7526,12100.0
2006-07-03 12:55:00,31.63,31.63,31.56,31.63,17600.0,30.7526,30.7526,30.6845,30.7526,17600.0
2006-07-03 13:00:00,31.63,31.64,31.63,31.64,6800.0,30.7526,30.7623,30.7526,30.7623,6800.0
2006-07-03 13:05:00,31.64,31.64,31.64,31.64,0.0,30.7623,30.7623,30.7623,30.7623,0.0
2006-07-03 13:10:00,31.64,31.64,31.64,31.64,0.0,30.7623,30.7623,30.7623,30.7623,0.0
2006-07-03 13:15:00,31.64,31.64,31.64,31.64,0.0,30.7623,30.7623,30.7623,30.7623,0.0
2006-07-03 13:20:00,31.64,31.64,31.64,31.64,0.0,30.7623,30.7623,30.7623,30.7623,0.0
2006-07-03 13:25:00,31.64,31.64,31.64,31.64,0.0,30.7623,30.7623,30.7623,30.7623,0.0
2006-07-03 13:30:00,31.64,31.64,31.64,31.64,0.0,30.7623,30.7623,30.7623,30.7623,0.0
2006-07-03 13:35:00,31.53,31.53,31.53,31.53,100.0,30.6554,30.6554,30.6554,30.6554,100.0
2006-07-03 13:40:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 13:45:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 13:50:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 13:55:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 14:00:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 14:05:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 14:10:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 14:15:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 14:20:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 14:25:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 14:30:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 14:35:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 14:40:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 14:45:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 14:50:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 14:55:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 15:00:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 15:05:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 15:10:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 15:15:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 15:20:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 15:25:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 15:30:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 15:35:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 15:40:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 15:45:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 15:50:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 15:55:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-05 09:30:00,31.64,31.68,31.62,31.68,13200.0,30.7623,30.8012,30.7429,30.8012,13200.0
2006-07-05 09:35:00,31.68,31.68,31.5,31.56,11500.0,30.8012,30.8012,30.6262,30.6845,11500.0
2006-07-05 09:40:00,31.57,31.58,31.48,31.49,7100.0,30.6943,30.704,30.6067,30.6165,7100.0
2006-07-05 09:45:00,31.49,31.49,31.32,31.34,12700.0,30.6165,30.6165,30.4512,30.4706,12700.0
2006-07-05 09:50:00,31.34,31.34,31.16,31.28,20300.0,30.4706,30.4706,30.2956,30.4123,20300.0
2006-07-05 09:55:00,31.28,31.28,31.1,31.11,10700.0,30.4123,30.4123,30.2373,30.247,10700.0
2006-07-05 10:00:00,31.11,31.11,30.9,30.92,18900.0,30.247,30.247,30.0428,30.0623,18900.0
2006-07-05 10:05:00,30.91,30.91,30.77,30.85,27800.0,30.0526,30.0526,29.9164,29.9942,27800.0
2006-07-05 10:10:00,30.87,30.89,30.85,30.85,5000.0,30.0137,30.0331,29.9942,29.9942,5000.0
2006-07-05 10:15:00,30.85,30.88,30.77,30.87,13100.0,29.9942,30.0234,29.9164,30.0137,13100.0
2006-07-05 10:20:00,30.87,30.88,30.81,30.83,5800.0,30.0137,30.0234,29.9553,29.9748,5800.0
2006-07-05 10:25:00,30.83,30.86,30.81,30.83,15400.0,29.9748,30.0039,29.9553,29.9748,15400.0
2006-07-05 10:30:00,30.77,30.82,30.77,30.8,7600.0,29.9164,29.9651,29.9164,29.9456,7600.0
2006-07-05 10:35:00,30.8,30.84,30.79,30.83,2800.0,29.9456,29.9845,29.9359,29.9748,2800.0
2006-07-05 10:40:00,30.84,30.87,30.81,30.85,7500.0,29.9845,30.0137,29.9553,29.9942,7500.0
2006-07-05 10:45:00,30.84,30.85,30.81,30.84,3600.0,29.9845,29.9942,29.9553,29.9845,3600.0
2006-07-05 10:50:00,30.82,30.85,30.81,30.84,2900.0,29.9651,29.9942,29.9553,29.9845,2900.0
2006-07-05 10:55:00,30.86,30.87,30.78,30.79,7800.0,30.0039,30.0137,29.9262,29.9359,7800.0
2006-07-05 11:00:00,30.79,30.79,30.6,30.64,8600.0,29.9359,29.9359,29.7512,29.79,8600.0
2006-07-05 11:05:00,30.64,30.66,30.64,30.66,8400.0,29.79,29.8095,29.79,29.8095,8400.0
2006-07-05 11:10:00,30.65,30.66,30.62,30.63,2500.0,29.7998,29.8095,29.7706,29.7803,2500.0
2006-07-05 11:15:00,30.63,30.67,30.63,30.67,8000.0,29.7803,29.8192,29.7803,29.8192,8000.0
2006-07-05 11:20:00,30.64,30.66,30.6,30.6,11500.0,29.79,29.8095,29.7512,29.7512,11500.0
2006-07-05 11:25:00,30.58,30.62,30.52,30.54,8800.0,29.7317,29.7706,29.6734,29.6928,8800.0
2006-07-05 11:30:00,30.55,30.58,30.54,30.57,3300.0,29.7025,29.7317,29.6928,29.722,3300.0
2006-07-05 11:35:00,30.59,30.65,30.58,30.65,10100.0,29.7414,29.7998,29.7317,29.7998,10100.0
2006-07-05 11:40:00,30.62,30.63,30.62,30.62,2200.0,29.7706,29.7803,29.7706,29.7706,2200.0
2006-07-05 11:45:00,30.62,30.67,30.61,30.66,8300.0,29.7706,29.8192,29.7609,29.8095,8300.0
2006-07-05 11:50:00,30.64,30.65,30.61,30.61,5000.0,29.79,29.7998,29.7609,29.7609,5000.0
2006-07-05 11:55:00,30.59,30.65,30.59,30.65,9200.0,29.7414,29.7998,29.7414,29.7998,9200.0
2006-07-05 12:00:00,30.65,30.65,30.57,30.58,7100.0,29.7998,29.7998,29.722,29.7317,7100.0
2006-07-05 12:05:00,30.58,30.63,30.58,30.63,3600.0,29.7317,29.7803,29.7317,29.7803,3600.0
2006-07-05 12:10:00,30.63,30.63,30.61,30.63,2500.0,29.7803,29.7803,29.7609,29.7803,2500.0
2006-07-05 12:15:00,30.62,30.65,30.62,30.62,4100.0,29.7706,29.7998,29.7706,29.7706,4100.0
2006-07-05 12:20:00,30.62,30.63,30.61,30.61,1600.0,29.7706,29.7803,29.7609,29.7609,1600.0
2006-07-05 12:25:00,30.61,30.64,30.6,30.64,6700.0,29.7609,29.79,29.7512,29.79,6700.0
2006-07-05 12:30:00,30.64,30.66,30.64,30.65,4100.0,29.79,29.8095,29.79,29.7998,4100.0
2006-07-05 12:35:00,30.64,30.64,30.6,30.61,2900.0,29.79,29.79,29.7512,29.7609,2900.0
2006-07-05 12:40:00,30.63,30.65,30.62,30.65,3300.0,29.7803,29.7998,29.7706,29.7998,3300.0
2006-07-05 12:45:00,30.66,30.68,30.65,30.67,7600.0,29.8095,29.8289,29.7998,29.8192,7600.0
2006-07-05 12:50:00,30.67,30.68,30.65,30.66,7300.0,29.8192,29.8289,29.7998,29.8095,7300.0
2006-07-05 12:55:00,30.66,30.72,30.66,30.72,3300.0,29.8095,29.8678,29.8095,29.8678,3300.0
2006-07-05 13:00:00,30.72,30.74,30.67,30.74,12100.0,29.8678,29.8873,29.8192,29.8873,12100.0
2006-07-05 13:05:00,30.75,30.75,30.69,30.69,3700.0,29.897,29.897,29.8387,29.8387,3700.0
2006-07-05 13:10:00,30.71,30.73,30.68,30.73,5300.0,29.8581,29.8776,29.8289,29.8776,5300.0
2006-07-05 13:15:00,30.73,30.74,30.73,30.74,5900.0,29.8776,29.8873,29.8776,29.8873,5900.0
2006-07-05 13:20:00,30.74,30.74,30.68,30.7,11000.0,29.8873,29.8873,29.8289,29.8484,11000.0
2006-07-05 13:25:00,30.7,30.71,30.68,30.69,2700.0,29.8484,29.8581,29.8289,29.8387,2700.0
2006-07-05 13:30:00,30.7,30.71,30.66,30.69,7900.0,29.8484,29.8581,29.8095,29.8387,7900.0
2006-07-05 13:35:00,30.72,30.78,30.69,30.78,5600.0,29.8678,29.9262,29.8387,29.9262,5600.0
2006-07-05 13:40:00,30.77,30.83,30.77,30.8,2100.0,29.9164,29.9748,29.9164,29.9456,2100.0
2006-07-05 13:45:00,30.81,30.81,30.79,30.8,2500.0,29.9553,29.9553,29.9359,29.9456,2500.0
2006-07-05 13:50:00,30.8,30.8,30.73,30.75,4900.0,29.9456,29.9456,29.8776,29.897,4900.0
2006-07-05 13:55:00,30.73,30.75,30.7,30.75,4400.0,29.8776,29.897,29.8484,29.897,4400.0
2006-07-05 14:00:00,30.76,30.81,30.76,30.8,1800.0,29.9067,29.9553,29.9067,29.9456,1800.0
2006-07-05 14:05:00,30.81,30.82,30.8,30.81,5100.0,29.9553,29.9651,29.9456,29.9553,5100.0
2006-07-05 14:10:00,30.83,30.87,30.82,30.87,4000.0,29.9748,30.0137,29.9651,30.0137,4000.0
2006-07-05 14:15:00,30.87,30.89,30.84,30.89,5100.0,30.0137,30.0331,29.9845,30.0331,5100.0
2006-07-05 14:20:00,30.9,31.05,30.9,31.04,16000.0,30.0428,30.1887,30.0428,30.179,16000.0
2006-07-05 14:25:00,31.04,31.1,31.02,31.08,5300.0,30.179,30.2373,30.1595,30.2178,5300.0
2006-07-05 14:30:00,31.07,31.14,31.07,31.14,5700.0,30.2081,30.2762,30.2081,30.2762,5700.0
2006-07-05 14:35:00,31.14,31.23,31.13,31.19,8600.0,30.2762,30.3637,30.2665,30.3248,8600.0
2006-07-05 14:40:00,31.2,31.23,31.18,31.21,6600.0,30.3345,30.3637,30.3151,30.3442,6600.0
2006-07-05 14:45:00,31.22,31.23,31.22,31.23,7900.0,30.354,30.3637,30.354,30.3637,7900.0
2006-07-05 14:50:00,31.22,31.23,31.22,31.23,3400.0,30.354,30.3637,30.354,30.3637,3400.0
2006-07-05 14:55:00,31.23,31.25,31.22,31.24,12200.0,30.3637,30.3831,30.354,30.3734,12200.0
2006-07-05 15:00:00,31.25,31.3,31.23,31.29,16000.0,30.3831,30.4317,30.3637,30.422,16000.0
2006-07-05 15:05:00,31.3,31.3,31.29,31.3,14600.0,30.4317,30.4317,30.422,30.4317,14600.0
2006-07-05 15:10:00,31.29,31.3,31.26,31.3,19000.0,30.422,30.4317,30.3928,30.4317,19000.0
2006-07-05 15:15:00,31.3,31.3,31.25,31.26,14000.0,30.4317,30.4317,30.3831,30.3928,14000.0
2006-07-05 15:20:00,31.25,31.3,31.24,31.27,19000.0,30.3831,30.4317,30.3734,30.4026,19000.0
2006-07-05 15:25:00,31.25,31.28,31.21,31.21,16400.0,30.3831,30.4123,30.3442,30.3442,16400.0
2006-07-05 15:30:00,31.21,31.22,31.16,31.18,12300.0,30.3442,30.354,30.2956,30.3151,12300.0
2006-07-05 15:35:00,31.18,31.18,31.11,31.11,18400.0,30.3151,30.3151,30.247,30.247,18400.0
2006-07-05 15:40:00,31.1,31.11,31.03,31.04,51700.0,30.2373,30.247,30.1692,30.179,51700.0
2006-07-05 15:45:00,31.04,31.05,31.0,31.04,53300.0,30.179,30.1887,30.1401,30.179,53300.0
2006-07-05 15:50:00,31.04,31.06,31.02,31.03,36200.0,30.179,30.1984,30.1595,30.1692,36200.0
2006-07-05 15:55:00,31.03,31.1,31.01,31.1,123100.0,30.1692,30.2373,30.1498,30.2373,123100.0
2006-07-06 09:30:00,31.08,31.1,31.04,31.08,3900.0,30.2178,30.2373,30.179,30.2178,3900.0
2006-07-06 09:35:00,31.08,31.15,31.05,31.15,5800.0,30.2178,30.2859,30.1887,30.2859,5800.0
2006-07-06 09:40:00,31.11,31.21,31.11,31.21,6300.0,30.247,30.3442,30.247,30.3442,6300.0
2006-07-06 09:45:00,31.24,31.28,31.1,31.1,12100.0,30.3734,30.4123,30.2373,30.2373,12100.0
2006-07-06 09:50:00,31.1,31.24,31.1,31.19,17500.0,30.2373,30.3734,30.2373,30.3248,17500.0
2006-07-06 09:55:00,31.2,31.2,31.15,31.15,3900.0,30.3345,30.3345,30.2859,30.2859,3900.0
2006-07-06 10:00:00,31.14,31.3,31.14,31.26,8900.0,30.2762,30.4317,30.2762,30.3928,8900.0
2006-07-06 10:05:00,31.23,31.23,31.01,31.11,10200.0,30.3637,30.3637,30.1498,30.247,10200.0
2006-07-06 10:10:00,31.15,31.25,31.11,31.19,7700.0,30.2859,30.3831,30.247,30.3248,7700.0
2006-07-06 10:15:00,31.24,31.37,31.2,31.37,5300.0,30.3734,30.4998,30.3345,30.4998,5300.0
2006-07-06 10:20:00,31.39,31.52,31.37,31.44,7400.0,30.5192,30.6456,30.4998,30.5679,7400.0
2006-07-06 10:25:00,31.45,31.62,31.45,31.62,9800.0,30.5776,30.7429,30.5776,30.7429,9800.0
2006-07-06 10:30:00,31.62,31.67,31.6,31.6,15000.0,30.7429,30.7915,30.7234,30.7234,15000.0
2006-07-06 10:35:00,31.59,31.59,31.45,31.47,16600.0,30.7137,30.7137,30.5776,30.597,16600.0
2006-07-06 10:40:00,31.45,31.48,31.45,31.46,2300.0,30.5776,30.6067,30.5776,30.5873,2300.0
2006-07-06 10:45:00,31.46,31.48,31.42,31.42,11100.0,30.5873,30.6067,30.5484,30.5484,11100.0
2006-07-06 10:50:00,31.43,31.43,31.38,31.39,6800.0,30.5581,30.5581,30.5095,30.5192,6800.0
2006-07-06 10:55:00,31.4,31.45,31.37,31.45,6800.0,30.529,30.5776,30.4998,30.5776,6800.0
2006-07-06 11:00:00,31.45,31.54,31.45,31.54,6500.0,30.5776,30.6651,30.5776,30.6651,6500.0
2006-07-06 11:05:00,31.55,31.66,31.55,31.66,13000.0,30.6748,30.7818,30.6748,30.7818,13000.0
2006-07-06 11:10:00,31.66,31.77,31.65,31.77,11200.0,30.7818,30.8887,30.772,30.8887,11200.0
2006-07-06 11:15:00,31.79,31.85,31.79,31.79,11600.0,30.9081,30.9665,30.9081,30.9081,11600.0
2006-07-06 11:20:00,31.79,31.79,31.7,31.76,9400.0,30.9081,30.9081,30.8206,30.879,9400.0
2006-07-06 11:25:00,31.76,31.81,31.7,31.81,2300.0,30.879,30.9276,30.8206,30.9276,2300.0
2006-07-06 11:30:00,31.78,31.8,31.78,31.79,3800.0,30.8984,30.9179,30.8984,30.9081,3800.0
2006-07-06 11:35:00,31.78,31.78,31.74,31.75,21400.0,30.8984,30.8984,30.8595,30.8693,21400.0
2006-07-06 11:40:00,31.74,31.74,31.62,31.63,14200.0,30.8595,30.8595,30.7429,30.7526,14200.0
2006-07-06 11:45:00,31.63,31.63,31.52,31.52,11100.0,30.7526,30.7526,30.6456,30.6456,11100.0
2006-07-06 11:50:00,31.5,31.51,31.4,31.4,10200.0,30.6262,30.6359,30.529,30.529,10200.0
2006-07-06 11:55:00,31.4,31.41,31.23,31.23,36200.0,30.529,30.5387,30.3637,30.3637,36200.0
2006-07-06 12:00:00,31.24,31.28,31.23,31.27,7800.0,30.3734,30.4123,30.3637,30.4026,7800.0
2006-07-06 12:05:00,31.26,31.28,31.25,31.27,13200.0,30.3928,30.4123,30.3831,30.4026,13200.0
2006-07-06 12:10:00,31.29,31.29,31.26,31.26,5200.0,30.422,30.422,30.3928,30.3928,5200.0
2006-07-06 12:15:00,31.25,31.26,31.23,31.25,4400.0,30.3831,30.3928,30.3637,30.3831,4400.0
2006-07-06 12:20:00,31.25,31.25,31.21,31.25,8200.0,30.3831,30.3831,30.3442,30.3831,8200.0
2006-07-06 12:25:00,31.25,31.27,31.25,31.26,13300.0,30.3831,30.4026,30.3831,30.3928,13300.0
2006-07-06 12:30:00,31.26,31.33,31.25,31.26,18500.0,30.3928,30.4609,30.3831,30.3928,18500.0
2006-07-06 12:35:00,31.27,31.29,31.26,31.27,2400.0,30.4026,30.422,30.3928,30.4026,2400.0
2006-07-06 12:40:00,31.26,31.27,31.24,31.25,5500.0,30.3928,30.4026,30.3734,30.3831,5500.0
2006-07-06 12:45:00,31.25,31.25,31.23,31.24,1800.0,30.3831,30.3831,30.3637,30.3734,1800.0
2006-07-06 12:50:00,31.24,31.28,31.24,31.28,8500.0,30.3734,30.4123,30.3734,30.4123,8500.0
2006-07-06 12:55:00,31.28,31.3,31.2,31.24,12400.0,30.4123,30.4317,30.3345,30.3734,12400.0
2006-07-06 13:00:00,31.24,31.25,31.23,31.24,6300.0,30.3734,30.3831,30.3637,30.3734,6300.0
2006-07-06 13:05:00,31.23,31.25,31.23,31.24,11600.0,30.3637,30.3831,30.3637,30.3734,11600.0
2006-07-06 13:10:00,31.24,31.24,31.22,31.23,4200.0,30.3734,30.3734,30.354,30.3637,4200.0
2006-07-06 13:15:00,31.23,31.23,31.2,31.21,2000.0,30.3637,30.3637,30.3345,30.3442,2000.0
2006-07-06 13:20:00,31.22,31.23,31.2,31.21,4000.0,30.354,30.3637,30.3345,30.3442,4000.0
2006-07-06 13:25:00,31.21,31.23,31.21,31.23,1000.0,30.3442,30.3637,30.3442,30.3637,1000.0
2006-07-06 13:30:00,31.21,31.24,31.21,31.23,1900.0,30.3442,30.3734,30.3442,30.3637,1900.0
2006-07-06 13:35:00,31.23,31.24,31.22,31.23,4400.0,30.3637,30.3734,30.354,30.3637,4400.0
2006-07-06 13:40:00,31.23,31.25,31.22,31.22,7800.0,30.3637,30.3831,30.354,30.354,7800.0
2006-07-06 13:45:00,31.22,31.22,31.19,31.19,13100.0,30.354,30.354,30.3248,30.3248,13100.0
2006-07-06 13:50:00,31.19,31.2,31.16,31.18,14900.0,30.3248,30.3345,30.2956,30.3151,14900.0
2006-07-06 13:55:00,31.18,31.18,31.11,31.11,3500.0,30.3151,30.3151,30.247,30.247,3500.0
2006-07-06 14:00:00,31.1,31.12,31.1,31.1,3300.0,30.2373,30.2567,30.2373,30.2373,3300.0
2006-07-06 14:05:00,31.1,31.1,31.0,31.04,9800.0,30.2373,30.2373,30.1401,30.179,9800.0
2006-07-06 14:10:00,31.02,31.02,30.97,30.97,2500.0,30.1595,30.1595,30.1109,30.1109,2500.0
2006-07-06 14:15:00,30.95,30.98,30.95,30.96,6000.0,30.0914,30.1206,30.0914,30.1012,6000.0
2006-07-06 14:20:00,30.92,30.92,30.8,30.81,18100.0,30.0623,30.0623,29.9456,29.9553,18100.0
2006-07-06 14:25:00,30.81,30.82,30.7,30.7,19400.0,29.9553,29.9651,29.8484,29.8484,19400.0
2006-07-06 14:30:00,30.71,30.72,30.64,30.65,13100.0,29.8581,29.8678,29.79,29.7998,13100.0
2006-07-06 14:35:00,30.68,30.74,30.65,30.73,8700.0,29.8289,29.8873,29.7998,29.8776,8700.0
2006-07-06 14:40:00,30.75,30.76,30.73,30.74,11800.0,29.897,29.9067,29.8776,29.8873,11800.0
2006-07-06 14:45:00,30.75,30.81,30.74,30.74,11800.0,29.897,29.9553,29.8873,29.8873,11800.0
2006-07-06 14:50:00,30.76,30.82,30.76,30.81,7700.0,29.9067,29.9651,29.9067,29.9553,7700.0
2006-07-06 14:55:00,30.84,30.87,30.8,30.8,10900.0,29.9845,30.0137,29.9456,29.9456,10900.0
2006-07-06 15:00:00,30.8,30.81,30.78,30.79,3100.0,29.9456,29.9553,29.9262,29.9359,3100.0
2006-07-06 15:05:00,30.79,30.83,30.73,30.75,26200.0,29.9359,29.9748,29.8776,29.897,26200.0
2006-07-06 15:10:00,30.75,30.84,30.75,30.84,4200.0,29.897,29.9845,29.897,29.9845,4200.0
2006-07-06 15:15:00,30.84,30.9,30.84,30.9,4900.0,29.9845,30.0428,29.9845,30.0428,4900.0
2006-07-06 15:20:00,30.9,30.9,30.86,30.86,11500.0,30.0428,30.0428,30.0039,30.0039,11500.0
2006-07-06 15:25:00,30.86,30.9,30.86,30.89,4700.0,30.0039,30.0428,30.0039,30.0331,4700.0
2006-07-06 15:30:00,30.89,30.89,30.85,30.86,8300.0,30.0331,30.0331,29.9942,30.0039,8300.0
2006-07-06 15:35:00,30.86,30.86,30.85,30.85,8400.0,30.0039,30.0039,29.9942,29.9942,8400.0
2006-07-06 15:40:00,30.86,30.86,30.84,30.86,23500.0,30.0039,30.0039,29.9845,30.0039,23500.0
2006-07-06 15:45:00,30.86,30.86,30.8,30.83,10000.0,30.0039,30.0039,29.9456,29.9748,10000.0
2006-07-06 15:50:00,30.83,30.87,30.81,30.84,19500.0,29.9748,30.0137,29.9553,29.9845,19500.0
2006-07-06 15:55:00,30.82,30.84,30.74,30.74,62000.0,29.9651,29.9845,29.8873,29.8873,62000.0
2006-07-07 09:30:00,30.75,30.75,30.65,30.66,9800.0,29.897,29.897,29.7998,29.8095,9800.0
2006-07-07 09:35:00,30.65,30.65,30.55,30.59,3200.0,29.7998,29.7998,29.7025,29.7414,3200.0
2006-07-07 09:40:00,30.59,30.74,30.59,30.71,5000.0,29.7414,29.8873,29.7414,29.8581,5000.0
2006-07-07 09:45:00,30.7,30.7,30.58,30.58,1400.0,29.8484,29.8484,29.7317,29.7317,1400.0
2006-07-07 09:50:00,30.57,30.58,30.52,30.52,6800.0,29.722,29.7317,29.6734,29.6734,6800.0
2006-07-07 09:55:00,30.53,30.64,30.53,30.64,8500.0,29.6831,29.79,29.6831,29.79,8500.0
2006-07-07 10:00:00,30.58,30.62,30.52,30.55,4400.0,29.7317,29.7706,29.6734,29.7025,4400.0
2006-07-07 10:05:00,30.55,30.55,30.5,30.51,4700.0,29.7025,29.7025,29.6539,29.6637,4700.0
2006-07-07 10:10:00,30.45,30.59,30.45,30.59,5400.0,29.6053,29.7414,29.6053,29.7414,5400.0
2006-07-07 10:15:00,30.59,30.62,30.55,30.61,6000.0,29.7414,29.7706,29.7025,29.7609,6000.0
2006-07-07 10:20:00,30.63,30.65,30.6,30.6,6600.0,29.7803,29.7998,29.7512,29.7512,6600.0
2006-07-07 10:25:00,30.61,30.64,30.61,30.64,4800.0,29.7609,29.79,29.7609,29.79,4800.0
2006-07-07 10:30:00,30.64,30.65,30.62,30.63,3900.0,29.79,29.7998,29.7706,29.7803,3900.0
2006-07-07 10:35:00,30.64,30.65,30.64,30.65,4400.0,29.79,29.7998,29.79,29.7998,4400.0
2006-07-07 10:40:00,30.64,30.65,30.63,30.63,3500.0,29.79,29.7998,29.7803,29.7803,3500.0
2006-07-07 10:45:00,30.63,30.65,30.62,30.65,3500.0,29.7803,29.7998,29.7706,29.7998,3500.0
2006-07-07 10:50:00,30.65,30.74,30.65,30.73,16600.0,29.7998,29.8873,29.7998,29.8776,16600.0
2006-07-07 10:55:00,30.74,30.75,30.71,30.72,7000.0,29.8873,29.897,29.8581,29.8678,7000.0
2006-07-07 11:00:00,30.72,30.72,30.67,30.68,7400.0,29.8678,29.8678,29.8192,29.8289,7400.0
2006-07-07 11:05:00,30.68,30.71,30.67,30.7,7400.0,29.8289,29.8581,29.8192,29.8484,7400.0
2006-07-07 11:10:00,30.7,30.7,30.66,30.66,2700.0,29.8484,29.8484,29.8095,29.8095,2700.0
2006-07-07 11:15:00,30.66,30.67,30.66,30.66,800.0,29.8095,29.8192,29.8095,29.8095,800.0
2006-07-07 11:20:00,30.67,30.67,30.66,30.66,4700.0,29.8192,29.8192,29.8095,29.8095,4700.0
2006-07-07 11:25:00,30.67,30.67,30.66,30.66,6400.0,29.8192,29.8192,29.8095,29.8095,6400.0
2006-07-07 11:30:00,30.66,30.67,30.61,30.67,8200.0,29.8095,29.8192,29.7609,29.8192,8200.0
2006-07-07 11:35:00,30.67,30.67,30.66,30.67,11600.0,29.8192,29.8192,29.8095,29.8192,11600.0
2006-07-07 11:40:00,30.67,30.78,30.67,30.77,8500.0,29.8192,29.9262,29.8192,29.9164,8500.0
2006-07-07 11:45:00,30.77,30.83,30.76,30.83,4400.0,29.9164,29.9748,29.9067,29.9748,4400.0
2006-07-07 11:50:00,30.88,30.97,30.88,30.94,4400.0,30.0234,30.1109,30.0234,30.0817,4400.0
2006-07-07 11:55:00,30.95,31.0,30.95,30.95,4600.0,30.0914,30.1401,30.0914,30.0914,4600.0
2006-07-07 12:00:00,30.94,30.96,30.94,30.95,1800.0,30.0817,30.1012,30.0817,30.0914,1800.0
2006-07-07 12:05:00,30.95,30.96,30.95,30.95,1800.0,30.0914,30.1012,30.0914,30.0914,1800.0
2006-07-07 12:10:00,30.94,30.94,30.89,30.89,4100.0,30.0817,30.0817,30.0331,30.0331,4100.0
2006-07-07 12:15:00,30.88,30.88,30.83,30.85,9800.0,30.0234,30.0234,29.9748,29.9942,9800.0
2006-07-07 12:20:00,30.87,30.94,30.87,30.93,5700.0,30.0137,30.0817,30.0137,30.072,5700.0
2006-07-07 12:25:00,30.94,30.95,30.93,30.93,3600.0,30.0817,30.0914,30.072,30.072,3600.0
2006-07-07 12:30:00,30.94,30.95,30.94,30.94,2000.0,30.0817,30.0914,30.0817,30.0817,2000.0
2006-07-07 12:35:00,30.94,30.95,30.94,30.95,1800.0,30.0817,30.0914,30.0817,30.0914,1800.0
2006-07-07 12:40:00,30.94,30.94,30.91,30.94,2600.0,30.0817,30.0817,30.0526,30.0817,2600.0
2006-07-07 12:45:00,30.93,30.94,30.93,30.93,2300.0,30.072,30.0817,30.072,30.072,2300.0
2006-07-07 12:50:00,30.93,30.93,30.92,30.93,800.0,30.072,30.072,30.0623,30.072,800.0
2006-07-07 12:55:00,30.94,30.94,30.89,30.89,5000.0,30.0817,30.0817,30.0331,30.0331,5000.0
2006-07-07 13:00:00,30.87,30.87,30.84,30.84,3400.0,30.0137,30.0137,29.9845,29.9845,3400.0
2006-07-07 13:05:00,30.85,30.88,30.84,30.88,1900.0,29.9942,30.0234,29.9845,30.0234,1900.0
2006-07-07 13:10:00,30.89,30.89,30.82,30.83,3900.0,30.0331,30.0331,29.9651,29.9748,3900.0
2006-07-07 13:15:00,30.81,30.81,30.74,30.74,5100.0,29.9553,29.9553,29.8873,29.8873,5100.0
2006-07-07 13:20:00,30.74,30.76,30.73,30.76,2500.0,29.8873,29.9067,29.8776,29.9067,2500.0
2006-07-07 13:25:00,30.76,30.79,30.76,30.79,1400.0,29.9067,29.9359,29.9067,29.9359,1400.0
2006-07-07 13:30:00,30.8,30.81,30.78,30.81,3600.0,29.9456,29.9553,29.9262,29.9553,3600.0
2006-07-07 13:35:00,30.81,30.82,30.81,30.81,4400.0,29.9553,29.9651,29.9553,29.9553,4400.0
2006-07-07 13:40:00,30.82,30.82,30.82,30.82,1800.0,29.9651,29.9651,29.9651,29.9651,1800.0
2006-07-07 13:45:00,30.82,30.83,30.8,30.81,7000.0,29.9651,29.9748,29.9456,29.9553,7000.0
2006-07-07 13:50:00,30.8,30.8,30.8,30.8,700.0,29.9456,29.9456,29.9456,29.9456,700.0
2006-07-07 13:55:00,30.8,30.8,30.76,30.76,4300.0,29.9456,29.9456,29.9067,29.9067,4300.0
2006-07-07 14:00:00,30.77,30.8,30.76,30.8,8600.0,29.9164,29.9456,29.9067,29.9456,8600.0
2006-07-07 14:05:00,30.8,30.82,30.79,30.81,5100.0,29.9456,29.9651,29.9359,29.9553,5100.0
2006-07-07 14:10:00,30.81,30.81,30.81,30.81,2300.0,29.9553,29.9553,29.9553,29.9553,2300.0
2006-07-07 14:15:00,30.81,30.82,30.76,30.76,3500.0,29.9553,29.9651,29.9067,29.9067,3500.0
2006-07-07 14:20:00,30.76,30.76,30.73,30.73,5100.0,29.9067,29.9067,29.8776,29.8776,5100.0
2006-07-07 14:25:00,30.72,30.73,30.7,30.71,2000.0,29.8678,29.8776,29.8484,29.8581,2000.0
2006-07-07 14:30:00,30.71,30.72,30.7,30.7,2700.0,29.8581,29.8678,29.8484,29.8484,2700.0
2006-07-07 14:35:00,30.67,30.67,30.6,30.62,4600.0,29.8192,29.8192,29.7512,29.7706,4600.0
2006-07-07 14:40:00,30.62,30.62,30.52,30.53,3400.0,29.7706,29.7706,29.6734,29.6831,3400.0
2006-07-07 14:45:00,30.53,30.53,30.51,30.53,3300.0,29.6831,29.6831,29.6637,29.6831,3300.0
2006-07-07 14:50:00,30.51,30.51,30.43,30.43,4000.0,29.6637,29.6637,29.5859,29.5859,4000.0
2006-07-07 14:55:00,30.44,30.44,30.39,30.43,3000.0,29.5956,29.5956,29.547,29.5859,3000.0
2006-07-07 15:00:00,30.44,30.49,30.44,30.49,1500.0,29.5956,29.6442,29.5956,29.6442,1500.0
2006-07-07 15:05:00,30.48,30.48,30.45,30.48,2100.0,29.6345,29.6345,29.6053,29.6345,2100.0
2006-07-07 15:10:00,30.48,30.48,30.38,30.38,6600.0,29.6345,29.6345,29.5373,29.5373,6600.0
2006-07-07 15:15:00,30.39,30.47,30.39,30.44,4800.0,29.547,29.6248,29.547,29.5956,4800.0
2006-07-07 15:20:00,30.42,30.42,30.34,30.39,5300.0,29.5762,29.5762,29.4984,29.547,5300.0
2006-07-07 15:25:00,30.4,30.4,30.34,30.37,7900.0,29.5567,29.5567,29.4984,29.5275,7900.0
2006-07-07 15:30:00,30.35,30.39,30.35,30.38,6500.0,29.5081,29.547,29.5081,29.5373,6500.0
2006-07-07 15:35:00,30.37,30.37,30.3,30.3,12000.0,29.5275,29.5275,29.4595,29.4595,12000.0
2006-07-07 15:40:00,30.29,30.3,30.27,30.3,16500.0,29.4498,29.4595,29.4303,29.4595,16500.0
2006-07-07 15:45:00,30.29,30.3,30.27,30.3,18700.0,29.4498,29.4595,29.4303,29.4595,18700.0
2006-07-07 15:50:00,30.3,30.3,30.29,30.29,12500.0,29.4595,29.4595,29.4498,29.4498,12500.0
2006-07-07 15:55:00,30.3,30.3,30.29,30.3,22500.0,29.4595,29.4595,29.4498,29.4595,22500.0
2006-07-10 09:30:00,30.49,30.52,30.43,30.51,7200.0,29.6442,29.6734,29.5859,29.6637,7200.0
2006-07-10 09:35:00,30.51,30.55,30.45,30.45,7200.0,29.6637,29.7025,29.6053,29.6053,7200.0
2006-07-10 09:40:00,30.5,30.55,30.47,30.47,7500.0,29.6539,29.7025,29.6248,29.6248,7500.0
2006-07-10 09:45:00,30.48,30.5,30.45,30.47,2600.0,29.6345,29.6539,29.6053,29.6248,2600.0
2006-07-10 09:50:00,30.48,30.5,30.35,30.4,2500.0,29.6345,29.6539,29.5081,29.5567,2500.0
2006-07-10 09:55:00,30.4,30.44,30.35,30.35,2500.0,29.5567,29.5956,29.5081,29.5081,2500.0
2006-07-10 10:00:00,30.35,30.4,30.35,30.4,3000.0,29.5081,29.5567,29.5081,29.5567,3000.0
2006-07-10 10:05:00,30.44,30.48,30.44,30.48,2300.0,29.5956,29.6345,29.5956,29.6345,2300.0
2006-07-10 10:10:00,30.5,30.51,30.44,30.46,3700.0,29.6539,29.6637,29.5956,29.615,3700.0
2006-07-10 10:15:00,30.46,30.47,30.44,30.44,1500.0,29.615,29.6248,29.5956,29.5956,1500.0
2006-07-10 10:20:00,30.45,30.48,30.43,30.46,2900.0,29.6053,29.6345,29.5859,29.615,2900.0
2006-07-10 10:25:00,30.42,30.47,30.42,30.47,2700.0,29.5762,29.6248,29.5762,29.6248,2700.0
2006-07-10 10:30:00,30.47,30.5,30.4,30.43,4400.0,29.6248,29.6539,29.5567,29.5859,4400.0
2006-07-10 10:35:00,30.42,30.42,30.31,30.35,1900.0,29.5762,29.5762,29.4692,29.5081,1900.0
2006-07-10 10:40:00,30.31,30.4,30.31,30.37,4700.0,29.4692,29.5567,29.4692,29.5275,4700.0
2006-07-10 10:45:00,30.37,30.4,30.36,30.37,7000.0,29.5275,29.5567,29.5178,29.5275,7000.0
2006-07-10 10:50:00,30.4,30.52,30.4,30.52,8700.0,29.5567,29.6734,29.5567,29.6734,8700.0
2006-07-10 10:55:00,30.51,30.55,30.51,30.55,13300.0,29.6637,29.7025,29.6637,29.7025,13300.0
2006-07-10 11:00:00,30.55,30.55,30.5,30.53,6200.0,29.7025,29.7025,29.6539,29.6831,6200.0
2006-07-10 11:05:00,30.55,30.55,30.52,30.52,5700.0,29.7025,29.7025,29.6734,29.6734,5700.0
2006-07-10 11:10:00,30.53,30.53,30.47,30.5,3500.0,29.6831,29.6831,29.6248,29.6539,3500.0
2006-07-10 11:15:00,30.51,30.51,30.48,30.48,1500.0,29.6637,29.6637,29.6345,29.6345,1500.0
2006-07-10 11:20:00,30.47,30.48,30.47,30.47,1200.0,29.6248,29.6345,29.6248,29.6248,1200.0
2006-07-10 11:25:00,30.45,30.49,30.45,30.47,4000.0,29.6053,29.6442,29.6053,29.6248,4000.0
2006-07-10 11:30:00,30.48,30.48,30.46,30.47,1100.0,29.6345,29.6345,29.615,29.6248,1100.0
2006-07-10 11:35:00,30.46,30.46,30.43,30.43,7100.0,29.615,29.615,29.5859,29.5859,7100.0
2006-07-10 11:40:00,30.44,30.52,30.43,30.51,7900.0,29.5956,29.6734,29.5859,29.6637,7900.0
2006-07-10 11:45:00,30.51,30.53,30.51,30.53,5300.0,29.6637,29.6831,29.6637,29.6831,5300.0
2006-07-10 11:50:00,30.53,30.54,30.5,30.52,6600.0,29.6831,29.6928,29.6539,29.6734,6600.0
2006-07-10 11:55:00,30.53,30.55,30.52,30.54,3800.0,29.6831,29.7025,29.6734,29.6928,3800.0
2006-07-10 12:00:00,30.53,30.54,30.46,30.48,5700.0,29.6831,29.6928,29.615,29.6345,5700.0
2006-07-10 12:05:00,30.48,30.54,30.48,30.52,12800.0,29.6345,29.6928,29.6345,29.6734,12800.0
2006-07-10 12:10:00,30.5,30.5,30.46,30.47,2200.0,29.6539,29.6539,29.615,29.6248,2200.0
2006-07-10 12:15:00,30.49,30.5,30.48,30.49,7700.0,29.6442,29.6539,29.6345,29.6442,7700.0
2006-07-10 12:20:00,30.5,30.52,30.5,30.51,8000.0,29.6539,29.6734,29.6539,29.6637,8000.0
2006-07-10 12:25:00,30.51,30.51,30.47,30.48,3700.0,29.6637,29.6637,29.6248,29.6345,3700.0
2006-07-10 12:30:00,30.48,30.49,30.46,30.49,1700.0,29.6345,29.6442,29.615,29.6442,1700.0
2006-07-10 12:35:00,30.49,30.5,30.45,30.46,4700.0,29.6442,29.6539,29.6053,29.615,4700.0
2006-07-10 12:40:00,30.45,30.48,30.44,30.48,5000.0,29.6053,29.6345,29.5956,29.6345,5000.0
2006-07-10 12:45:00,30.47,30.47,30.46,30.46,1500.0,29.6248,29.6248,29.615,29.615,1500.0
2006-07-10 12:50:00,30.46,30.47,30.4,30.42,4200.0,29.615,29.6248,29.5567,29.5762,4200.0
2006-07-10 12:55:00,30.4,30.42,30.37,30.37,4200.0,29.5567,29.5762,29.5275,29.5275,4200.0
2006-07-10 13:00:00,30.37,30.37,30.3,30.3,2500.0,29.5275,29.5275,29.4595,29.4595,2500.0
2006-07-10 13:05:00,30.3,30.3,30.28,30.28,3800.0,29.4595,29.4595,29.44,29.44,3800.0
2006-07-10 13:10:00,30.26,30.32,30.26,30.32,3400.0,29.4206,29.4789,29.4206,29.4789,3400.0
2006-07-10 13:15:00,30.31,30.33,30.3,30.32,4600.0,29.4692,29.4886,29.4595,29.4789,4600.0
2006-07-10 13:20:00,30.33,30.34,30.33,30.34,3500.0,29.4886,29.4984,29.4886,29.4984,3500.0
2006-07-10 13:25:00,30.35,30.35,30.33,30.33,4800.0,29.5081,29.5081,29.4886,29.4886,4800.0
2006-07-10 13:30:00,30.34,30.34,30.28,30.28,1600.0,29.4984,29.4984,29.44,29.44,1600.0
2006-07-10 13:35:00,30.28,30.29,30.26,30.26,1800.0,29.44,29.4498,29.4206,29.4206,1800.0
2006-07-10 13:40:00,30.27,30.27,30.24,30.25,4800.0,29.4303,29.4303,29.4011,29.4109,4800.0
2006-07-10 13:45:00,30.24,30.25,30.22,30.23,4500.0,29.4011,29.4109,29.3817,29.3914,4500.0
2006-07-10 13:50:00,30.24,30.25,30.18,30.21,6800.0,29.4011,29.4109,29.3428,29.372,6800.0
2006-07-10 13:55:00,30.21,30.22,30.16,30.18,3900.0,29.372,29.3817,29.3234,29.3428,3900.0
2006-07-10 14:00:00,30.16,30.21,30.16,30.2,6200.0,29.3234,29.372,29.3234,29.3623,6200.0
2006-07-10 14:05:00,30.2,30.22,30.15,30.17,12300.0,29.3623,29.3817,29.3136,29.3331,12300.0
2006-07-10 14:10:00,30.18,30.19,30.17,30.17,2100.0,29.3428,29.3525,29.3331,29.3331,2100.0
2006-07-10 14:15:00,30.16,30.17,30.15,30.17,5800.0,29.3234,29.3331,29.3136,29.3331,5800.0
2006-07-10 14:20:00,30.15,30.21,30.15,30.18,5100.0,29.3136,29.372,29.3136,29.3428,5100.0
2006-07-10 14:25:00,30.17,30.18,30.1,30.13,6300.0,29.3331,29.3428,29.265,29.2942,6300.0
2006-07-10 14:30:00,30.12,30.13,30.05,30.06,4500.0,29.2845,29.2942,29.2164,29.2261,4500.0
2006-07-10 14:35:00,30.07,30.07,30.05,30.06,6200.0,29.2359,29.2359,29.2164,29.2261,6200.0
2006-07-10 14:40:00,30.06,30.06,30.04,30.04,5400.0,29.2261,29.2261,29.2067,29.2067,5400.0
2006-07-10 14:45:00,30.03,30.07,30.01,30.05,6400.0,29.197,29.2359,29.1775,29.2164,6400.0
2006-07-10 14:50:00,30.05,30.06,30.01,30.03,8500.0,29.2164,29.2261,29.1775,29.197,8500.0
2006-07-10 14:55:00,30.03,30.03,30.01,30.02,8000.0,29.197,29.197,29.1775,29.1872,8000.0
2006-07-10 15:00:00,30.01,30.03,30.0,30.03,8000.0,29.1775,29.197,29.1678,29.197,8000.0
2006-07-10 15:05:00,30.04,30.05,30.0,30.01,6800.0,29.2067,29.2164,29.1678,29.1775,6800.0
2006-07-10 15:10:00,30.01,30.04,29.98,30.0,7100.0,29.1775,29.2067,29.1484,29.1678,7100.0
2006-07-10 15:15:00,30.0,30.02,30.0,30.02,8800.0,29.1678,29.1872,29.1678,29.1872,8800.0
2006-07-10 15:20:00,30.02,30.07,30.0,30.06,9500.0,29.1872,29.2359,29.1678,29.2261,9500.0
2006-07-10 15:25:00,30.06,30.06,30.01,30.01,8200.0,29.2261,29.2261,29.1775,29.1775,8200.0
2006-07-10 15:30:00,30.04,30.06,30.02,30.02,6600.0,29.2067,29.2261,29.1872,29.1872,6600.0
2006-07-10 15:35:00,30.01,30.04,29.99,30.02,13300.0,29.1775,29.2067,29.1581,29.1872,13300.0
2006-07-10 15:40:00,30.02,30.03,29.97,29.99,14400.0,29.1872,29.197,29.1386,29.1581,14400.0
2006-07-10 15:45:00,30.0,30.0,29.98,29.98,13800.0,29.1678,29.1678,29.1484,29.1484,13800.0
2006-07-10 15:50:00,29.97,30.04,29.96,30.04,13600.0,29.1386,29.2067,29.1289,29.2067,13600.0
2006-07-10 15:55:00,30.03,30.04,29.95,30.01,17300.0,29.197,29.2067,29.1192,29.1775,17300.0
2006-07-11 09:30:00,29.96,29.96,29.95,29.95,4900.0,29.1289,29.1289,29.1192,29.1192,4900.0
2006-07-11 09:35:00,29.94,30.04,29.73,29.73,18400.0,29.1095,29.2067,28.9053,28.9053,18400.0
2006-07-11 09:40:00,29.74,30.05,29.74,29.99,7400.0,28.915,29.2164,28.915,29.1581,7400.0
2006-07-11 09:45:00,30.01,30.03,29.96,30.03,3000.0,29.1775,29.197,29.1289,29.197,3000.0
2006-07-11 09:50:00,30.04,30.2,30.04,30.2,6000.0,29.2067,29.3623,29.2067,29.3623,6000.0
2006-07-11 09:55:00,30.18,30.24,30.18,30.19,5200.0,29.3428,29.4011,29.3428,29.3525,5200.0
2006-07-11 10:00:00,30.17,30.17,30.12,30.13,30100.0,29.3331,29.3331,29.2845,29.2942,30100.0
2006-07-11 10:05:00,30.1,30.13,30.0,30.0,4100.0,29.265,29.2942,29.1678,29.1678,4100.0
2006-07-11 10:10:00,30.01,30.01,29.85,29.91,11800.0,29.1775,29.1775,29.022,29.0803,11800.0
2006-07-11 10:15:00,29.91,29.95,29.86,29.87,10700.0,29.0803,29.1192,29.0317,29.0414,10700.0
2006-07-11 10:20:00,29.92,29.95,29.91,29.95,3700.0,29.09,29.1192,29.0803,29.1192,3700.0
2006-07-11 10:25:00,29.95,29.95,29.92,29.95,2600.0,29.1192,29.1192,29.09,29.1192,2600.0
2006-07-11 10:30:00,29.93,29.95,29.92,29.94,3400.0,29.0997,29.1192,29.09,29.1095,3400.0
2006-07-11 10:35:00,29.93,29.94,29.92,29.92,5800.0,29.0997,29.1095,29.09,29.09,5800.0
2006-07-11 10:40:00,29.92,29.92,29.9,29.9,5500.0,29.09,29.09,29.0706,29.0706,5500.0
2006-07-11 10:45:00,29.89,29.9,29.88,29.88,700.0,29.0609,29.0706,29.0511,29.0511,700.0
2006-07-11 10:50:00,29.89,29.89,29.85,29.86,2500.0,29.0609,29.0609,29.022,29.0317,2500.0
2006-07-11 10:55:00,29.85,29.86,29.85,29.86,1500.0,29.022,29.0317,29.022,29.0317,1500.0
2006-07-11 11:00:00,29.86,29.87,29.84,29.85,3600.0,29.0317,29.0414,29.0122,29.022,3600.0
2006-07-11 11:05:00,29.85,29.85,29.83,29.83,3400.0,29.022,29.022,29.0025,29.0025,3400.0
2006-07-11 11:10:00,29.85,29.85,29.81,29.82,3300.0,29.022,29.022,28.9831,28.9928,3300.0
2006-07-11 11:15:00,29.84,29.84,29.82,29.82,1200.0,29.0122,29.0122,28.9928,28.9928,1200.0
2006-07-11 11:20:00,29.84,29.85,29.82,29.82,5100.0,29.0122,29.022,28.9928,28.9928,5100.0
2006-07-11 11:25:00,29.82,29.82,29.78,29.79,4900.0,28.9928,28.9928,28.9539,28.9636,4900.0
2006-07-11 11:30:00,29.78,29.79,29.76,29.76,6900.0,28.9539,28.9636,28.9345,28.9345,6900.0
2006-07-11 11:35:00,29.77,29.78,29.76,29.76,4600.0,28.9442,28.9539,28.9345,28.9345,4600.0
2006-07-11 11:40:00,29.75,29.76,29.75,29.75,1600.0,28.9247,28.9345,28.9247,28.9247,1600.0
2006-07-11 11:45:00,29.74,29.76,29.71,29.71,7700.0,28.915,28.9345,28.8858,28.8858,7700.0
2006-07-11 11:50:00,29.72,29.73,29.71,29.71,6500.0,28.8956,28.9053,28.8858,28.8858,6500.0
2006-07-11 11:55:00,29.72,29.72,29.7,29.72,4400.0,28.8956,28.8956,28.8761,28.8956,4400.0
2006-07-11 12:00:00,29.72,29.74,29.71,29.72,5000.0,28.8956,28.915,28.8858,28.8956,5000.0
2006-07-11 12:05:00,29.72,29.73,29.7,29.73,2400.0,28.8956,28.9053,28.8761,28.9053,2400.0
2006-07-11 12:10:00,29.73,29.74,29.71,29.74,5300.0,28.9053,28.915,28.8858,28.915,5300.0
2006-07-11 12:15:00,29.75,29.75,29.74,29.75,600.0,28.9247,28.9247,28.915,28.9247,600.0
2006-07-11 12:20:00,29.75,29.76,29.74,29.75,9000.0,28.9247,28.9345,28.915,28.9247,9000.0
2006-07-11 12:25:00,29.74,29.75,29.74,29.75,1000.0,28.915,28.9247,28.915,28.9247,1000.0
2006-07-11 12:30:00,29.75,29.75,29.74,29.74,4200.0,28.9247,28.9247,28.915,28.915,4200.0
2006-07-11 12:35:00,29.74,29.76,29.73,29.76,3400.0,28.915,28.9345,28.9053,28.9345,3400.0
2006-07-11 12:40:00,29.76,29.76,29.73,29.73,8100.0,28.9345,28.9345,28.9053,28.9053,8100.0
2006-07-11 12:45:00,29.75,29.75,29.75,29.75,1300.0,28.9247,28.9247,28.9247,28.9247,1300.0
2006-07-11 12:50:00,29.75,29.8,29.75,29.79,4500.0,28.9247,28.9734,28.9247,28.9636,4500.0
2006-07-11 12:55:00,29.79,29.79,29.74,29.74,2700.0,28.9636,28.9636,28.915,28.915,2700.0
2006-07-11 13:00:00,29.73,29.75,29.73,29.74,8300.0,28.9053,28.9247,28.9053,28.915,8300.0
2006-07-11 13:05:00,29.74,29.74,29.7,29.7,8600.0,28.915,28.915,28.8761,28.8761,8600.0
2006-07-11 13:10:00,29.7,29.7,29.64,29.64,5000.0,28.8761,28.8761,28.8178,28.8178,5000.0
2006-07-11 13:15:00,29.63,29.64,29.6,29.62,11300.0,28.8081,28.8178,28.7789,28.7983,11300.0
2006-07-11 13:20:00,29.62,29.63,29.62,29.63,2000.0,28.7983,28.8081,28.7983,28.8081,2000.0
2006-07-11 13:25:00,29.63,29.65,29.63,29.65,4800.0,28.8081,28.8275,28.8081,28.8275,4800.0
2006-07-11 13:30:00,29.65,29.68,29.65,29.68,3800.0,28.8275,28.8567,28.8275,28.8567,3800.0
2006-07-11 13:35:00,29.68,29.68,29.67,29.67,800.0,28.8567,28.8567,28.847,28.847,800.0
2006-07-11 13:40:00,29.68,29.72,29.68,29.71,2900.0,28.8567,28.8956,28.8567,28.8858,2900.0
2006-07-11 13:45:00,29.72,29.72,29.68,29.72,1800.0,28.8956,28.8956,28.8567,28.8956,1800.0
2006-07-11 13:50:00,29.72,29.75,29.72,29.75,6500.0,28.8956,28.9247,28.8956,28.9247,6500.0
2006-07-11 13:55:00,29.74,29.75,29.74,29.75,11300.0,28.915,28.9247,28.915,28.9247,11300.0
2006-07-11 14:00:00,29.74,29.79,29.74,29.79,21700.0,28.915,28.9636,28.915,28.9636,21700.0
2006-07-11 14:05:00,29.85,29.93,29.83,29.93,5000.0,29.022,29.0997,29.0025,29.0997,5000.0
2006-07-11 14:10:00,29.93,30.0,29.93,30.0,5400.0,29.0997,29.1678,29.0997,29.1678,5400.0
2006-07-11 14:15:00,29.99,30.0,29.98,29.98,6500.0,29.1581,29.1678,29.1484,29.1484,6500.0
2006-07-11 14:20:00,30.0,30.0,29.98,30.0,1900.0,29.1678,29.1678,29.1484,29.1678,1900.0
2006-07-11 14:25:00,29.99,30.0,29.98,30.0,4000.0,29.1581,29.1678,29.1484,29.1678,4000.0
2006-07-11 14:30:00,29.98,29.99,29.97,29.99,2600.0,29.1484,29.1581,29.1386,29.1581,2600.0
2006-07-11 14:35:00,29.99,29.99,29.93,29.95,16100.0,29.1581,29.1581,29.0997,29.1192,16100.0
2006-07-11 14:40:00,29.98,29.98,29.95,29.96,1300.0,29.1484,29.1484,29.1192,29.1289,1300.0
2006-07-11 14:45:00,29.97,29.98,29.97,29.98,10800.0,29.1386,29.1484,29.1386,29.1484,10800.0
2006-07-11 14:50:00,29.99,30.0,29.98,29.99,5300.0,29.1581,29.1678,29.1484,29.1581,5300.0
2006-07-11 14:55:00,30.0,30.0,29.99,30.0,5100.0,29.1678,29.1678,29.1581,29.1678,5100.0
2006-07-11 15:00:00,29.99,30.0,29.99,30.0,2700.0,29.1581,29.1678,29.1581,29.1678,2700.0
2006-07-11 15:05:00,30.0,30.07,30.0,30.07,10700.0,29.1678,29.2359,29.1678,29.2359,10700.0
2006-07-11 15:10:00,30.08,30.13,30.05,30.13,7400.0,29.2456,29.2942,29.2164,29.2942,7400.0
2006-07-11 15:15:00,30.13,30.2,30.13,30.19,7000.0,29.2942,29.3623,29.2942,29.3525,7000.0
2006-07-11 15:20:00,30.22,30.29,30.2,30.27,19500.0,29.3817,29.4498,29.3623,29.4303,19500.0
2006-07-11 15:25:00,30.29,30.34,30.29,30.31,7800.0,29.4498,29.4984,29.4498,29.4692,7800.0
2006-07-11 15:30:00,30.31,30.32,30.31,30.32,4200.0,29.4692,29.4789,29.4692,29.4789,4200.0
2006-07-11 15:35:00,30.32,30.32,30.31,30.32,15000.0,29.4789,29.4789,29.4692,29.4789,15000.0
2006-07-11 15:40:00,30.32,30.32,30.27,30.28,17000.0,29.4789,29.4789,29.4303,29.44,17000.0
2006-07-11 15:45:00,30.28,30.28,30.24,30.24,16000.0,29.44,29.44,29.4011,29.4011,16000.0
2006-07-11 15:50:00,30.23,30.24,30.21,30.22,18600.0,29.3914,29.4011,29.372,29.3817,18600.0
2006-07-11 15:55:00,30.22,30.23,30.2,30.23,29700.0,29.3817,29.3914,29.3623,29.3914,29700.0
2006-07-12 09:30:00,30.23,30.27,30.17,30.22,3300.0,29.3914,29.4303,29.3331,29.3817,3300.0
2006-07-12 09:35:00,30.23,30.24,30.2,30.2,4800.0,29.3914,29.4011,29.3623,29.3623,4800.0
2006-07-12 09:40:00,30.18,30.19,30.11,30.12,4900.0,29.3428,29.3525,29.2748,29.2845,4900.0
2006-07-12 09:45:00,30.16,30.24,30.12,30.24,3900.0,29.3234,29.4011,29.2845,29.4011,3900.0
2006-07-12 09:50:00,30.25,30.25,30.14,30.15,5800.0,29.4109,29.4109,29.3039,29.3136,5800.0
2006-07-12 09:55:00,30.17,30.21,30.1,30.21,10200.0,29.3331,29.372,29.265,29.372,10200.0
2006-07-12 10:00:00,30.24,30.26,30.21,30.26,7900.0,29.4011,29.4206,29.372,29.4206,7900.0
2006-07-12 10:05:00,30.21,30.23,30.19,30.23,1100.0,29.372,29.3914,29.3525,29.3914,1100.0
2006-07-12 10:10:00,30.23,30.23,30.19,30.2,3900.0,29.3914,29.3914,29.3525,29.3623,3900.0
2006-07-12 10:15:00,30.2,30.2,30.11,30.12,5900.0,29.3623,29.3623,29.2748,29.2845,5900.0
2006-07-12 10:20:00,30.08,30.08,29.93,29.97,3100.0,29.2456,29.2456,29.0997,29.1386,3100.0
2006-07-12 10:25:00,29.96,29.96,29.82,29.86,4200.0,29.1289,29.1289,28.9928,29.0317,4200.0
2006-07-12 10:30:00,29.86,29.88,29.82,29.83,4400.0,29.0317,29.0511,28.9928,29.0025,4400.0
2006-07-12 10:35:00,29.82,29.83,29.78,29.81,3800.0,28.9928,29.0025,28.9539,28.9831,3800.0
2006-07-12 10:40:00,29.84,29.94,29.84,29.91,1400.0,29.0122,29.1095,29.0122,29.0803,1400.0
2006-07-12 10:45:00,29.95,29.95,29.89,29.89,1800.0,29.1192,29.1192,29.0609,29.0609,1800.0
2006-07-12 10:50:00,29.89,29.91,29.83,29.83,4300.0,29.0609,29.0803,29.0025,29.0025,4300.0
2006-07-12 10:55:00,29.83,29.83,29.77,29.78,1500.0,29.0025,29.0025,28.9442,28.9539,1500.0
2006-07-12 11:00:00,29.79,29.79,29.72,29.75,1800.0,28.9636,28.9636,28.8956,28.9247,1800.0
2006-07-12 11:05:00,29.74,29.78,29.73,29.77,1500.0,28.915,28.9539,28.9053,28.9442,1500.0
2006-07-12 11:10:00,29.78,29.84,29.76,29.82,4300.0,28.9539,29.0122,28.9345,28.9928,4300.0
2006-07-12 11:15:00,29.83,29.89,29.83,29.88,2400.0,29.0025,29.0609,29.0025,29.0511,2400.0
2006-07-12 11:20:00,29.86,29.87,29.84,29.84,2800.0,29.0317,29.0414,29.0122,29.0122,2800.0
2006-07-12 11:25:00,29.82,29.9,29.82,29.9,6100.0,28.9928,29.0706,28.9928,29.0706,6100.0
2006-07-12 11:30:00,29.9,29.95,29.9,29.95,3500.0,29.0706,29.1192,29.0706,29.1192,3500.0
2006-07-12 11:35:00,29.97,30.0,29.97,29.97,1700.0,29.1386,29.1678,29.1386,29.1386,1700.0
2006-07-12 11:40:00,29.97,30.0,29.96,30.0,3100.0,29.1386,29.1678,29.1289,29.1678,3100.0
2006-07-12 11:45:00,30.0,30.0,29.99,29.99,1900.0,29.1678,29.1678,29.1581,29.1581,1900.0
2006-07-12 11:50:00,30.0,30.02,30.0,30.02,2700.0,29.1678,29.1872,29.1678,29.1872,2700.0
2006-07-12 11:55:00,30.03,30.05,30.03,30.03,800.0,29.197,29.2164,29.197,29.197,800.0
2006-07-12 12:00:00,30.03,30.06,30.03,30.03,2500.0,29.197,29.2261,29.197,29.197,2500.0
2006-07-12 12:05:00,30.02,30.04,30.02,30.02,900.0,29.1872,29.2067,29.1872,29.1872,900.0
2006-07-12 12:10:00,30.02,30.02,29.96,29.98,4800.0,29.1872,29.1872,29.1289,29.1484,4800.0
2006-07-12 12:15:00,29.95,29.97,29.93,29.95,6500.0,29.1192,29.1386,29.0997,29.1192,6500.0
2006-07-12 12:20:00,29.93,29.93,29.82,29.89,4100.0,29.0997,29.0997,28.9928,29.0609,4100.0
2006-07-12 12:25:00,29.85,29.93,29.85,29.91,3000.0,29.022,29.0997,29.022,29.0803,3000.0
2006-07-12 12:30:00,29.89,29.91,29.87,29.91,5200.0,29.0609,29.0803,29.0414,29.0803,5200.0
2006-07-12 12:35:00,29.92,29.92,29.88,29.88,600.0,29.09,29.09,29.0511,29.0511,600.0
2006-07-12 12:40:00,29.88,29.88,29.82,29.82,1200.0,29.0511,29.0511,28.9928,28.9928,1200.0
2006-07-12 12:45:00,29.8,29.87,29.8,29.87,2100.0,28.9734,29.0414,28.9734,29.0414,2100.0
2006-07-12 12:50:00,29.87,29.89,29.87,29.89,1200.0,29.0414,29.0609,29.0414,29.0609,1200.0
2006-07-12 12:55:00,29.89,29.89,29.84,29.87,1600.0,29.0609,29.0609,29.0122,29.0414,1600.0
2006-07-12 13:00:00,29.88,29.88,29.83,29.84,2700.0,29.0511,29.0511,29.0025,29.0122,2700.0
2006-07-12 13:05:00,29.81,29.83,29.75,29.76,1800.0,28.9831,29.0025,28.9247,28.9345,1800.0
2006-07-12 13:10:00,29.76,29.8,29.73,29.8,2200.0,28.9345,28.9734,28.9053,28.9734,2200.0
2006-07-12 13:15:00,29.79,29.8,29.77,29.78,1200.0,28.9636,28.9734,28.9442,28.9539,1200.0
2006-07-12 13:20:00,29.78,29.78,29.71,29.73,4100.0,28.9539,28.9539,28.8858,28.9053,4100.0
2006-07-12 13:25:00,29.73,29.74,29.7,29.71,2300.0,28.9053,28.915,28.8761,28.8858,2300.0
2006-07-12 13:30:00,29.7,29.7,29.69,29.7,1400.0,28.8761,28.8761,28.8664,28.8761,1400.0
2006-07-12 13:35:00,29.7,29.7,29.67,29.68,2900.0,28.8761,28.8761,28.847,28.8567,2900.0
2006-07-12 13:40:00,29.67,29.69,29.66,29.69,2100.0,28.847,28.8664,28.8372,28.8664,2100.0
2006-07-12 13:45:00,29.69,29.69,29.62,29.62,1900.0,28.8664,28.8664,28.7983,28.7983,1900.0
2006-07-12 13:50:00,29.62,29.62,29.54,29.56,9900.0,28.7983,28.7983,28.7206,28.74,9900.0
2006-07-12 13:55:00,29.57,29.58,29.57,29.58,1100.0,28.7497,28.7595,28.7497,28.7595,1100.0
2006-07-12 14:00:00,29.58,29.58,29.5,29.51,86700.0,28.7595,28.7595,28.6817,28.6914,86700.0
2006-07-12 14:05:00,29.5,29.59,29.42,29.57,21100.0,28.6817,28.7692,28.6039,28.7497,21100.0
2006-07-12 14:10:00,29.57,29.6,29.56,29.59,7800.0,28.7497,28.7789,28.74,28.7692,7800.0
2006-07-12 14:15:00,29.62,29.66,29.61,29.66,7400.0,28.7983,28.8372,28.7886,28.8372,7400.0
2006-07-12 14:20:00,29.65,29.66,29.64,29.64,3200.0,28.8275,28.8372,28.8178,28.8178,3200.0
2006-07-12 14:25:00,29.65,29.65,29.63,29.63,2100.0,28.8275,28.8275,28.8081,28.8081,2100.0
2006-07-12 14:30:00,29.61,29.64,29.6,29.62,5700.0,28.7886,28.8178,28.7789,28.7983,5700.0
2006-07-12 14:35:00,29.63,29.69,29.61,29.69,3600.0,28.8081,28.8664,28.7886,28.8664,3600.0
2006-07-12 14:40:00,29.69,29.72,29.67,29.67,6000.0,28.8664,28.8956,28.847,28.847,6000.0
2006-07-12 14:45:00,29.67,29.67,29.61,29.64,4300.0,28.847,28.847,28.7886,28.8178,4300.0
2006-07-12 14:50:00,29.62,29.62,29.59,29.59,5400.0,28.7983,28.7983,28.7692,28.7692,5400.0
2006-07-12 14:55:00,29.57,29.58,29.5,29.53,7800.0,28.7497,28.7595,28.6817,28.7108,7800.0
2006-07-12 15:00:00,29.56,29.63,29.53,29.63,3000.0,28.74,28.8081,28.7108,28.8081,3000.0
2006-07-12 15:05:00,29.63,29.7,29.63,29.68,3400.0,28.8081,28.8761,28.8081,28.8567,3400.0
2006-07-12 15:10:00,29.66,29.69,29.66,29.66,4400.0,28.8372,28.8664,28.8372,28.8372,4400.0
2006-07-12 15:15:00,29.66,29.66,29.62,29.64,2800.0,28.8372,28.8372,28.7983,28.8178,2800.0
2006-07-12 15:20:00,29.64,29.66,29.64,29.66,6200.0,28.8178,28.8372,28.8178,28.8372,6200.0
2006-07-12 15:25:00,29.66,29.69,29.66,29.66,5800.0,28.8372,28.8664,28.8372,28.8372,5800.0
2006-07-12 15:30:00,29.65,29.71,29.64,29.67,7000.0,28.8275,28.8858,28.8178,28.847,7000.0
2006-07-12 15:35:00,29.68,29.72,29.67,29.68,8100.0,28.8567,28.8956,28.847,28.8567,8100.0
2006-07-12 15:40:00,29.67,29.68,29.63,29.68,9000.0,28.847,28.8567,28.8081,28.8567,9000.0
2006-07-12 15:45:00,29.65,29.69,29.65,29.66,23400.0,28.8275,28.8664,28.8275,28.8372,23400.0
2006-07-12 15:50:00,29.65,29.66,29.63,29.64,17700.0,28.8275,28.8372,28.8081,28.8178,17700.0
2006-07-12 15:55:00,29.63,29.63,29.59,29.63,16100.0,28.8081,28.8081,28.7692,28.8081,16100.0
2006-07-13 09:30:00,29.4,29.4,29.15,29.15,13900.0,28.5844,28.5844,28.3414,28.3414,13900.0
2006-07-13 09:35:00,29.16,29.21,29.01,29.03,31700.0,28.3511,28.3997,28.2053,28.2247,31700.0
2006-07-13 09:40:00,29.03,29.13,29.01,29.05,9700.0,28.2247,28.3219,28.2053,28.2442,9700.0
2006-07-13 09:45:00,29.05,29.09,28.94,28.99,53800.0,28.2442,28.283,28.1372,28.1858,53800.0
2006-07-13 09:50:00,28.97,28.99,28.73,28.79,23500.0,28.1664,28.1858,27.933,27.9914,23500.0
2006-07-13 09:55:00,28.76,28.9,28.75,28.8,18700.0,27.9622,28.0983,27.9525,28.0011,18700.0
2006-07-13 10:00:00,28.79,28.84,28.74,28.8,18400.0,27.9914,28.04,27.9428,28.0011,18400.0
2006-07-13 10:05:00,28.81,28.87,28.8,28.87,12200.0,28.0108,28.0691,28.0011,28.0691,12200.0
2006-07-13 10:10:00,28.87,28.94,28.87,28.92,8800.0,28.0691,28.1372,28.0691,28.1178,8800.0
2006-07-13 10:15:00,28.92,28.99,28.87,28.99,20300.0,28.1178,28.1858,28.0691,28.1858,20300.0
2006-07-13 10:20:00,28.99,28.99,28.96,28.96,12800.0,28.1858,28.1858,28.1567,28.1567,12800.0
2006-07-13 10:25:00,28.96,28.96,28.91,28.91,13200.0,28.1567,28.1567,28.108,28.108,13200.0
2006-07-13 10:30:00,28.91,28.95,28.83,28.94,26200.0,28.108,28.1469,28.0303,28.1372,26200.0
2006-07-13 10:35:00,28.95,29.03,28.95,29.03,12300.0,28.1469,28.2247,28.1469,28.2247,12300.0
2006-07-13 10:40:00,29.02,29.1,29.02,29.04,16600.0,28.215,28.2928,28.215,28.2344,16600.0
2006-07-13 10:45:00,29.04,29.04,28.91,28.92,7800.0,28.2344,28.2344,28.108,28.1178,7800.0
2006-07-13 10:50:00,28.92,28.96,28.89,28.89,10600.0,28.1178,28.1567,28.0886,28.0886,10600.0
2006-07-13 10:55:00,28.9,28.92,28.87,28.9,13900.0,28.0983,28.1178,28.0691,28.0983,13900.0
2006-07-13 11:00:00,28.91,28.94,28.87,28.92,9800.0,28.108,28.1372,28.0691,28.1178,9800.0
2006-07-13 11:05:00,28.96,29.03,28.93,28.93,13800.0,28.1567,28.2247,28.1275,28.1275,13800.0
2006-07-13 11:10:00,28.93,28.93,28.87,28.88,5900.0,28.1275,28.1275,28.0691,28.0789,5900.0
2006-07-13 11:15:00,28.88,28.88,28.8,28.8,13200.0,28.0789,28.0789,28.0011,28.0011,13200.0
2006-07-13 11:20:00,28.8,28.88,28.78,28.88,6200.0,28.0011,28.0789,27.9816,28.0789,6200.0
2006-07-13 11:25:00,28.87,28.89,28.84,28.87,800.0,28.0691,28.0886,28.04,28.0691,800.0
2006-07-13 11:30:00,28.87,28.89,28.81,28.87,5600.0,28.0691,28.0886,28.0108,28.0691,5600.0
2006-07-13 11:35:00,28.87,28.96,28.87,28.93,21900.0,28.0691,28.1567,28.0691,28.1275,21900.0
2006-07-13 11:40:00,28.91,28.93,28.84,28.87,7500.0,28.108,28.1275,28.04,28.0691,7500.0
2006-07-13 11:45:00,28.87,28.9,28.85,28.88,9800.0,28.0691,28.0983,28.0497,28.0789,9800.0
2006-07-13 11:50:00,28.88,28.88,28.78,28.87,18100.0,28.0789,28.0789,27.9816,28.0691,18100.0
2006-07-13 11:55:00,28.87,28.92,28.85,28.91,7800.0,28.0691,28.1178,28.0497,28.108,7800.0
2006-07-13 12:00:00,28.92,28.96,28.89,28.89,4200.0,28.1178,28.1567,28.0886,28.0886,4200.0
2006-07-13 12:05:00,28.9,28.94,28.88,28.94,3500.0,28.0983,28.1372,28.0789,28.1372,3500.0
2006-07-13 12:10:00,28.96,29.0,28.96,28.98,7500.0,28.1567,28.1955,28.1567,28.1761,7500.0
2006-07-13 12:15:00,28.98,29.0,28.98,28.98,14800.0,28.1761,28.1955,28.1761,28.1761,14800.0
2006-07-13 12:20:00,28.97,29.0,28.93,28.96,6100.0,28.1664,28.1955,28.1275,28.1567,6100.0
2006-07-13 12:25:00,28.95,28.99,28.91,28.96,5300.0,28.1469,28.1858,28.108,28.1567,5300.0
2006-07-13 12:30:00,28.95,28.96,28.9,28.9,3400.0,28.1469,28.1567,28.0983,28.0983,3400.0
2006-07-13 12:35:00,28.92,28.92,28.89,28.89,2000.0,28.1178,28.1178,28.0886,28.0886,2000.0
2006-07-13 12:40:00,28.91,28.91,28.89,28.9,3800.0,28.108,28.108,28.0886,28.0983,3800.0
2006-07-13 12:45:00,28.9,28.92,28.86,28.86,9700.0,28.0983,28.1178,28.0594,28.0594,9700.0
2006-07-13 12:50:00,28.86,28.91,28.86,28.91,11700.0,28.0594,28.108,28.0594,28.108,11700.0
2006-07-13 12:55:00,28.91,28.91,28.89,28.9,10300.0,28.108,28.108,28.0886,28.0983,10300.0
2006-07-13 13:00:00,28.9,28.92,28.85,28.86,13700.0,28.0983,28.1178,28.0497,28.0594,13700.0
2006-07-13 13:05:00,28.87,28.89,28.86,28.87,8200.0,28.0691,28.0886,28.0594,28.0691,8200.0
2006-07-13 13:10:00,28.86,28.9,28.86,28.89,6100.0,28.0594,28.0983,28.0594,28.0886,6100.0
2006-07-13 13:15:00,28.89,28.89,28.86,28.87,3600.0,28.0886,28.0886,28.0594,28.0691,3600.0
2006-07-13 13:20:00,28.87,28.87,28.82,28.82,3000.0,28.0691,28.0691,28.0205,28.0205,3000.0
2006-07-13 13:25:00,28.81,28.83,28.74,28.76,24800.0,28.0108,28.0303,27.9428,27.9622,24800.0
2006-07-13 13:30:00,28.76,28.76,28.7,28.74,9100.0,27.9622,27.9622,27.9039,27.9428,9100.0
2006-07-13 13:35:00,28.74,28.75,28.7,28.7,5900.0,27.9428,27.9525,27.9039,27.9039,5900.0
2006-07-13 13:40:00,28.67,28.7,28.62,28.69,10900.0,27.8747,27.9039,27.8261,27.8941,10900.0
2006-07-13 13:45:00,28.7,28.76,28.7,28.73,10500.0,27.9039,27.9622,27.9039,27.933,10500.0
2006-07-13 13:50:00,28.72,28.72,28.6,28.61,9100.0,27.9233,27.9233,27.8066,27.8164,9100.0
2006-07-13 13:55:00,28.6,28.61,28.56,28.59,8200.0,27.8066,27.8164,27.7677,27.7969,8200.0
2006-07-13 14:00:00,28.58,28.58,28.57,28.57,10500.0,27.7872,27.7872,27.7775,27.7775,10500.0
2006-07-13 14:05:00,28.58,28.58,28.54,28.55,30100.0,27.7872,27.7872,27.7483,27.758,30100.0
2006-07-13 14:10:00,28.55,28.59,28.52,28.57,8300.0,27.758,27.7969,27.7289,27.7775,8300.0
2006-07-13 14:15:00,28.57,28.63,28.57,28.6,10300.0,27.7775,27.8358,27.7775,27.8066,10300.0
2006-07-13 14:20:00,28.6,28.63,28.59,28.61,9500.0,27.8066,27.8358,27.7969,27.8164,9500.0
2006-07-13 14:25:00,28.61,28.61,28.58,28.6,12600.0,27.8164,27.8164,27.7872,27.8066,12600.0
2006-07-13 14:30:00,28.6,28.61,28.56,28.58,11300.0,27.8066,27.8164,27.7677,27.7872,11300.0
2006-07-13 14:35:00,28.55,28.67,28.54,28.66,20800.0,27.758,27.8747,27.7483,27.865,20800.0
2006-07-13 14:40:00,28.66,28.68,28.57,28.63,12300.0,27.865,27.8844,27.7775,27.8358,12300.0
2006-07-13 14:45:00,28.6,28.6,28.52,28.52,7200.0,27.8066,27.8066,27.7289,27.7289,7200.0
2006-07-13 14:50:00,28.52,28.57,28.48,28.48,9900.0,27.7289,27.7775,27.69,27.69,9900.0
2006-07-13 14:55:00,28.47,28.5,28.45,28.49,6500.0,27.6802,27.7094,27.6608,27.6997,6500.0
2006-07-13 15:00:00,28.49,28.49,28.33,28.39,12300.0,27.6997,27.6997,27.5441,27.6025,12300.0
2006-07-13 15:05:00,28.39,28.48,28.39,28.48,21000.0,27.6025,27.69,27.6025,27.69,21000.0
2006-07-13 15:10:00,28.46,28.5,28.4,28.49,9100.0,27.6705,27.7094,27.6122,27.6997,9100.0
2006-07-13 15:15:00,28.49,28.49,28.42,28.48,12500.0,27.6997,27.6997,27.6316,27.69,12500.0
2006-07-13 15:20:00,28.5,28.52,28.46,28.46,19400.0,27.7094,27.7289,27.6705,27.6705,19400.0
2006-07-13 15:25:00,28.49,28.5,28.41,28.44,15300.0,27.6997,27.7094,27.6219,27.6511,15300.0
2006-07-13 15:30:00,28.44,28.5,28.43,28.47,19400.0,27.6511,27.7094,27.6414,27.6802,19400.0
2006-07-13 15:35:00,28.47,28.5,28.42,28.44,18800.0,27.6802,27.7094,27.6316,27.6511,18800.0
2006-07-13 15:40:00,28.43,28.44,28.36,28.39,11700.0,27.6414,27.6511,27.5733,27.6025,11700.0
2006-07-13 15:45:00,28.38,28.5,28.38,28.5,19200.0,27.5927,27.7094,27.5927,27.7094,19200.0
2006-07-13 15:50:00,28.48,28.65,28.48,28.52,23600.0,27.69,27.8553,27.69,27.7289,23600.0
2006-07-13 15:55:00,28.53,28.55,28.48,28.48,12700.0,27.7386,27.758,27.69,27.69,12700.0
2006-07-14 09:30:00,28.48,28.48,28.42,28.42,6500.0,27.69,27.69,27.6316,27.6316,6500.0
2006-07-14 09:35:00,28.42,28.43,28.26,28.26,4300.0,27.6316,27.6414,27.4761,27.4761,4300.0
2006-07-14 09:40:00,28.27,28.31,28.12,28.31,13700.0,27.4858,27.5247,27.34,27.5247,13700.0
2006-07-14 09:45:00,28.35,28.45,28.24,28.24,13800.0,27.5636,27.6608,27.4566,27.4566,13800.0
2006-07-14 09:50:00,28.24,28.3,28.2,28.2,5500.0,27.4566,27.515,27.4177,27.4177,5500.0
2006-07-14 09:55:00,28.2,28.24,28.13,28.15,16700.0,27.4177,27.4566,27.3497,27.3691,16700.0
2006-07-14 10:00:00,28.15,28.16,28.01,28.07,29900.0,27.3691,27.3788,27.233,27.2913,29900.0
2006-07-14 10:05:00,28.07,28.1,28.05,28.07,19800.0,27.2913,27.3205,27.2719,27.2913,19800.0
2006-07-14 10:10:00,28.07,28.22,28.07,28.17,17400.0,27.2913,27.4372,27.2913,27.3886,17400.0
2006-07-14 10:15:00,28.17,28.22,28.11,28.2,7500.0,27.3886,27.4372,27.3302,27.4177,7500.0
2006-07-14 10:20:00,28.17,28.22,28.14,28.17,5700.0,27.3886,27.4372,27.3594,27.3886,5700.0
2006-07-14 10:25:00,28.17,28.18,28.08,28.1,6900.0,27.3886,27.3983,27.3011,27.3205,6900.0
2006-07-14 10:30:00,28.08,28.08,28.02,28.02,8800.0,27.3011,27.3011,27.2427,27.2427,8800.0
2006-07-14 10:35:00,28.02,28.03,27.96,27.98,31500.0,27.2427,27.2524,27.1844,27.2038,31500.0
2006-07-14 10:40:00,27.98,28.04,27.97,28.02,3500.0,27.2038,27.2622,27.1941,27.2427,3500.0
2006-07-14 10:45:00,28.02,28.1,28.02,28.07,10400.0,27.2427,27.3205,27.2427,27.2913,10400.0
2006-07-14 10:50:00,28.07,28.07,27.99,28.01,6600.0,27.2913,27.2913,27.2136,27.233,6600.0
2006-07-14 10:55:00,28.01,28.01,27.9,27.91,5900.0,27.233,27.233,27.1261,27.1358,5900.0
2006-07-14 11:00:00,27.9,27.91,27.78,27.8,12500.0,27.1261,27.1358,27.0094,27.0288,12500.0
2006-07-14 11:05:00,27.8,27.87,27.8,27.85,11100.0,27.0288,27.0969,27.0288,27.0774,11100.0
2006-07-14 11:10:00,27.86,27.94,27.85,27.9,13100.0,27.0872,27.1649,27.0774,27.1261,13100.0
2006-07-14 11:15:00,27.89,27.93,27.86,27.86,6100.0,27.1163,27.1552,27.0872,27.0872,6100.0
2006-07-14 11:20:00,27.88,27.93,27.85,27.85,5200.0,27.1066,27.1552,27.0774,27.0774,5200.0
2006-07-14 11:25:00,27.86,27.86,27.7,27.7,4000.0,27.0872,27.0872,26.9316,26.9316,4000.0
2006-07-14 11:30:00,27.7,27.7,27.53,27.54,8800.0,26.9316,26.9316,26.7663,26.776,8800.0
2006-07-14 11:35:00,27.53,27.56,27.49,27.55,20700.0,26.7663,26.7955,26.7274,26.7858,20700.0
2006-07-14 11:40:00,27.55,27.6,27.54,27.6,26600.0,26.7858,26.8344,26.776,26.8344,26600.0
2006-07-14 11:45:00,27.59,27.62,27.58,27.62,4500.0,26.8247,26.8538,26.8149,26.8538,4500.0
2006-07-14 11:50:00,27.6,27.65,27.58,27.62,10500.0,26.8344,26.883,26.8149,26.8538,10500.0
2006-07-14 11:55:00,27.62,27.71,27.61,27.71,8900.0,26.8538,26.9413,26.8441,26.9413,8900.0
2006-07-14 12:00:00,27.68,27.75,27.64,27.66,18100.0,26.9122,26.9802,26.8733,26.8927,18100.0
2006-07-14 12:05:00,27.66,27.67,27.62,27.65,10100.0,26.8927,26.9024,26.8538,26.883,10100.0
2006-07-14 12:10:00,27.65,27.72,27.61,27.65,22700.0,26.883,26.951,26.8441,26.883,22700.0
2006-07-14 12:15:00,27.65,27.68,27.61,27.65,5000.0,26.883,26.9122,26.8441,26.883,5000.0
2006-07-14 12:20:00,27.64,27.65,27.61,27.62,18700.0,26.8733,26.883,26.8441,26.8538,18700.0
2006-07-14 12:25:00,27.63,27.64,27.62,27.64,9500.0,26.8635,26.8733,26.8538,26.8733,9500.0
2006-07-14 12:30:00,27.63,27.66,27.61,27.63,5300.0,26.8635,26.8927,26.8441,26.8635,5300.0
2006-07-14 12:35:00,27.65,27.7,27.63,27.64,16600.0,26.883,26.9316,26.8635,26.8733,16600.0
2006-07-14 12:40:00,27.65,27.65,27.63,27.63,17600.0,26.883,26.883,26.8635,26.8635,17600.0
2006-07-14 12:45:00,27.64,27.8,27.64,27.8,6800.0,26.8733,27.0288,26.8733,27.0288,6800.0
2006-07-14 12:50:00,27.8,27.83,27.76,27.76,7200.0,27.0288,27.058,26.9899,26.9899,7200.0
2006-07-14 12:55:00,27.75,27.79,27.75,27.79,3500.0,26.9802,27.0191,26.9802,27.0191,3500.0
2006-07-14 13:00:00,27.76,27.76,27.72,27.74,5500.0,26.9899,26.9899,26.951,26.9705,5500.0
2006-07-14 13:05:00,27.73,27.75,27.69,27.69,6000.0,26.9608,26.9802,26.9219,26.9219,6000.0
2006-07-14 13:10:00,27.68,27.73,27.68,27.69,8500.0,26.9122,26.9608,26.9122,26.9219,8500.0
2006-07-14 13:15:00,27.71,27.72,27.66,27.7,14700.0,26.9413,26.951,26.8927,26.9316,14700.0
2006-07-14 13:20:00,27.7,27.74,27.66,27.71,13700.0,26.9316,26.9705,26.8927,26.9413,13700.0
2006-07-14 13:25:00,27.73,27.74,27.69,27.71,13500.0,26.9608,26.9705,26.9219,26.9413,13500.0
2006-07-14 13:30:00,27.71,27.74,27.69,27.71,8000.0,26.9413,26.9705,26.9219,26.9413,8000.0
2006-07-14 13:35:00,27.73,27.83,27.71,27.83,11000.0,26.9608,27.058,26.9413,27.058,11000.0
2006-07-14 13:40:00,27.82,27.84,27.78,27.79,19400.0,27.0483,27.0677,27.0094,27.0191,19400.0
2006-07-14 13:45:00,27.79,27.8,27.79,27.79,600.0,27.0191,27.0288,27.0191,27.0191,600.0
2006-07-14 13:50:00,27.78,27.79,27.74,27.78,10600.0,27.0094,27.0191,26.9705,27.0094,10600.0
2006-07-14 13:55:00,27.79,27.83,27.69,27.7,13700.0,27.0191,27.058,26.9219,26.9316,13700.0
2006-07-14 14:00:00,27.66,27.7,27.66,27.69,5300.0,26.8927,26.9316,26.8927,26.9219,5300.0
2006-07-14 14:05:00,27.7,27.75,27.68,27.72,5800.0,26.9316,26.9802,26.9122,26.951,5800.0
2006-07-14 14:10:00,27.71,27.74,27.69,27.73,3400.0,26.9413,26.9705,26.9219,26.9608,3400.0
2006-07-14 14:15:00,27.7,27.76,27.69,27.7,6700.0,26.9316,26.9899,26.9219,26.9316,6700.0
2006-07-14 14:20:00,27.73,27.74,27.71,27.73,3900.0,26.9608,26.9705,26.9413,26.9608,3900.0
2006-07-14 14:25:00,27.71,27.71,27.66,27.69,10100.0,26.9413,26.9413,26.8927,26.9219,10100.0
2006-07-14 14:30:00,27.71,27.76,27.71,27.73,7400.0,26.9413,26.9899,26.9413,26.9608,7400.0
2006-07-14 14:35:00,27.73,27.75,27.73,27.74,5500.0,26.9608,26.9802,26.9608,26.9705,5500.0
2006-07-14 14:40:00,27.74,27.76,27.7,27.73,12400.0,26.9705,26.9899,26.9316,26.9608,12400.0
2006-07-14 14:45:00,27.73,27.75,27.7,27.74,19900.0,26.9608,26.9802,26.9316,26.9705,19900.0
2006-07-14 14:50:00,27.74,27.77,27.73,27.77,9800.0,26.9705,26.9997,26.9608,26.9997,9800.0
2006-07-14 14:55:00,27.77,27.8,27.69,27.77,27700.0,26.9997,27.0288,26.9219,26.9997,27700.0
2006-07-14 15:00:00,27.8,27.84,27.78,27.8,13300.0,27.0288,27.0677,27.0094,27.0288,13300.0
2006-07-14 15:05:00,27.8,27.85,27.8,27.83,11700.0,27.0288,27.0774,27.0288,27.058,11700.0
2006-07-14 15:10:00,27.83,27.85,27.77,27.8,9700.0,27.058,27.0774,26.9997,27.0288,9700.0
2006-07-14 15:15:00,27.82,27.83,27.77,27.81,8700.0,27.0483,27.058,26.9997,27.0386,8700.0
2006-07-14 15:20:00,27.8,27.85,27.76,27.84,14900.0,27.0288,27.0774,26.9899,27.0677,14900.0
2006-07-14 15:25:00,27.84,27.85,27.77,27.82,8700.0,27.0677,27.0774,26.9997,27.0483,8700.0
2006-07-14 15:30:00,27.81,27.85,27.78,27.82,6300.0,27.0386,27.0774,27.0094,27.0483,6300.0
2006-07-14 15:35:00,27.83,27.95,27.83,27.93,8800.0,27.058,27.1747,27.058,27.1552,8800.0
2006-07-14 15:40:00,27.94,27.96,27.86,27.89,7600.0,27.1649,27.1844,27.0872,27.1163,7600.0
2006-07-14 15:45:00,27.86,27.93,27.83,27.89,13800.0,27.0872,27.1552,27.058,27.1163,13800.0
2006-07-14 15:50:00,27.9,27.94,27.86,27.91,51500.0,27.1261,27.1649,27.0872,27.1358,51500.0
2006-07-14 15:55:00,27.9,27.91,27.85,27.88,31500.0,27.1261,27.1358,27.0774,27.1066,31500.0
2006-07-17 09:30:00,27.72,27.72,27.46,27.7,16300.0,26.951,26.951,26.6983,26.9316,16300.0
2006-07-17 09:35:00,27.64,27.64,27.58,27.61,4400.0,26.8733,26.8733,26.8149,26.8441,4400.0
2006-07-17 09:40:00,27.61,27.75,27.54,27.65,15800.0,26.8441,26.9802,26.776,26.883,15800.0
2006-07-17 09:45:00,27.66,27.66,27.47,27.48,10600.0,26.8927,26.8927,26.708,26.7177,10600.0
2006-07-17 09:50:00,27.48,27.48,27.33,27.34,34200.0,26.7177,26.7177,26.5719,26.5816,34200.0
2006-07-17 09:55:00,27.34,27.35,27.29,27.29,21800.0,26.5816,26.5913,26.533,26.533,21800.0
2006-07-17 10:00:00,27.29,27.29,27.23,27.24,16500.0,26.533,26.533,26.4746,26.4844,16500.0
2006-07-17 10:05:00,27.25,27.28,27.24,27.24,7300.0,26.4941,26.5233,26.4844,26.4844,7300.0
2006-07-17 10:10:00,27.24,27.24,27.14,27.19,10400.0,26.4844,26.4844,26.3871,26.4358,10400.0
2006-07-17 10:15:00,27.19,27.24,27.14,27.22,8300.0,26.4358,26.4844,26.3871,26.4649,8300.0
2006-07-17 10:20:00,27.23,27.3,27.23,27.3,4700.0,26.4746,26.5427,26.4746,26.5427,4700.0
2006-07-17 10:25:00,27.3,27.3,27.11,27.12,8400.0,26.5427,26.5427,26.358,26.3677,8400.0
2006-07-17 10:30:00,27.11,27.12,27.01,27.02,19200.0,26.358,26.3677,26.2607,26.2705,19200.0
2006-07-17 10:35:00,27.01,27.06,26.99,27.0,26800.0,26.2607,26.3094,26.2413,26.251,26800.0
2006-07-17 10:40:00,27.01,27.07,26.97,27.07,5600.0,26.2607,26.3191,26.2219,26.3191,5600.0
2006-07-17 10:45:00,27.07,27.22,27.07,27.19,6200.0,26.3191,26.4649,26.3191,26.4358,6200.0
2006-07-17 10:50:00,27.18,27.21,27.16,27.21,8700.0,26.426,26.4552,26.4066,26.4552,8700.0
2006-07-17 10:55:00,27.22,27.29,27.22,27.29,6500.0,26.4649,26.533,26.4649,26.533,6500.0
2006-07-17 11:00:00,27.32,27.34,27.27,27.34,15300.0,26.5621,26.5816,26.5135,26.5816,15300.0
2006-07-17 11:05:00,27.34,27.34,27.29,27.33,11000.0,26.5816,26.5816,26.533,26.5719,11000.0
2006-07-17 11:10:00,27.32,27.35,27.32,27.34,8400.0,26.5621,26.5913,26.5621,26.5816,8400.0
2006-07-17 11:15:00,27.37,27.37,27.16,27.19,18800.0,26.6108,26.6108,26.4066,26.4358,18800.0
2006-07-17 11:20:00,27.19,27.24,27.07,27.08,16700.0,26.4358,26.4844,26.3191,26.3288,16700.0
2006-07-17 11:25:00,27.07,27.11,27.02,27.11,13500.0,26.3191,26.358,26.2705,26.358,13500.0
2006-07-17 11:30:00,27.11,27.22,27.11,27.2,3100.0,26.358,26.4649,26.358,26.4455,3100.0
2006-07-17 11:35:00,27.2,27.2,27.14,27.19,5200.0,26.4455,26.4455,26.3871,26.4358,5200.0
2006-07-17 11:40:00,27.19,27.22,27.17,27.19,5600.0,26.4358,26.4649,26.4163,26.4358,5600.0
2006-07-17 11:45:00,27.19,27.27,27.19,27.24,21600.0,26.4358,26.5135,26.4358,26.4844,21600.0
2006-07-17 11:50:00,27.2,27.23,27.15,27.17,14400.0,26.4455,26.4746,26.3969,26.4163,14400.0
2006-07-17 11:55:00,27.17,27.17,27.09,27.16,5200.0,26.4163,26.4163,26.3385,26.4066,5200.0
2006-07-17 12:00:00,27.17,27.17,27.1,27.1,3900.0,26.4163,26.4163,26.3482,26.3482,3900.0
2006-07-17 12:05:00,27.1,27.1,27.07,27.07,5800.0,26.3482,26.3482,26.3191,26.3191,5800.0
2006-07-17 12:10:00,27.04,27.05,27.01,27.01,2000.0,26.2899,26.2996,26.2607,26.2607,2000.0
2006-07-17 12:15:00,27.02,27.07,27.0,27.07,16100.0,26.2705,26.3191,26.251,26.3191,16100.0
2006-07-17 12:20:00,27.09,27.14,27.09,27.11,6000.0,26.3385,26.3871,26.3385,26.358,6000.0
2006-07-17 12:25:00,27.11,27.16,27.11,27.16,4000.0,26.358,26.4066,26.358,26.4066,4000.0
2006-07-17 12:30:00,27.16,27.23,27.16,27.23,2000.0,26.4066,26.4746,26.4066,26.4746,2000.0
2006-07-17 12:35:00,27.26,27.27,27.22,27.25,21700.0,26.5038,26.5135,26.4649,26.4941,21700.0
2006-07-17 12:40:00,27.25,27.26,27.22,27.22,6700.0,26.4941,26.5038,26.4649,26.4649,6700.0
2006-07-17 12:45:00,27.21,27.21,27.16,27.16,4800.0,26.4552,26.4552,26.4066,26.4066,4800.0
2006-07-17 12:50:00,27.11,27.11,27.05,27.06,3400.0,26.358,26.358,26.2996,26.3094,3400.0
2006-07-17 12:55:00,27.02,27.07,27.0,27.04,8300.0,26.2705,26.3191,26.251,26.2899,8300.0
2006-07-17 13:00:00,27.06,27.06,27.02,27.02,1000.0,26.3094,26.3094,26.2705,26.2705,1000.0
2006-07-17 13:05:00,27.05,27.05,27.01,27.04,1700.0,26.2996,26.2996,26.2607,26.2899,1700.0
2006-07-17 13:10:00,27.06,27.06,27.01,27.03,5300.0,26.3094,26.3094,26.2607,26.2802,5300.0
2006-07-17 13:15:00,27.03,27.08,27.0,27.02,8700.0,26.2802,26.3288,26.251,26.2705,8700.0
2006-07-17 13:20:00,27.01,27.02,27.0,27.02,10600.0,26.2607,26.2705,26.251,26.2705,10600.0
2006-07-17 13:25:00,27.02,27.05,27.02,27.04,3900.0,26.2705,26.2996,26.2705,26.2899,3900.0
2006-07-17 13:30:00,27.07,27.07,27.03,27.04,1400.0,26.3191,26.3191,26.2802,26.2899,1400.0
2006-07-17 13:35:00,27.04,27.04,27.01,27.01,4900.0,26.2899,26.2899,26.2607,26.2607,4900.0
2006-07-17 13:40:00,27.01,27.05,27.01,27.05,7300.0,26.2607,26.2996,26.2607,26.2996,7300.0
2006-07-17 13:45:00,27.03,27.06,27.03,27.06,700.0,26.2802,26.3094,26.2802,26.3094,700.0
2006-07-17 13:50:00,27.03,27.06,27.01,27.06,5500.0,26.2802,26.3094,26.2607,26.3094,5500.0
2006-07-17 13:55:00,27.07,27.09,27.06,27.07,1600.0,26.3191,26.3385,26.3094,26.3191,1600.0
2006-07-17 14:00:00,27.08,27.11,27.08,27.11,10800.0,26.3288,26.358,26.3288,26.358,10800.0
2006-07-17 14:05:00,27.1,27.11,27.07,27.07,10500.0,26.3482,26.358,26.3191,26.3191,10500.0
2006-07-17 14:10:00,27.07,27.11,27.05,27.05,9500.0,26.3191,26.358,26.2996,26.2996,9500.0
2006-07-17 14:15:00,27.08,27.13,27.08,27.13,7400.0,26.3288,26.3774,26.3288,26.3774,7400.0
2006-07-17 14:20:00,27.15,27.15,27.07,27.09,5400.0,26.3969,26.3969,26.3191,26.3385,5400.0
2006-07-17 14:25:00,27.08,27.15,27.08,27.15,4600.0,26.3288,26.3969,26.3288,26.3969,4600.0
2006-07-17 14:30:00,27.15,27.2,27.15,27.16,10100.0,26.3969,26.4455,26.3969,26.4066,10100.0
2006-07-17 14:35:00,27.16,27.21,27.16,27.21,11300.0,26.4066,26.4552,26.4066,26.4552,11300.0
2006-07-17 14:40:00,27.26,27.28,27.22,27.26,32900.0,26.5038,26.5233,26.4649,26.5038,32900.0
2006-07-17 14:45:00,27.26,27.33,27.26,27.31,11200.0,26.5038,26.5719,26.5038,26.5524,11200.0
2006-07-17 14:50:00,27.3,27.32,27.28,27.32,12000.0,26.5427,26.5621,26.5233,26.5621,12000.0
2006-07-17 14:55:00,27.32,27.37,27.3,27.31,21300.0,26.5621,26.6108,26.5427,26.5524,21300.0
2006-07-17 15:00:00,27.3,27.32,27.29,27.32,21100.0,26.5427,26.5621,26.533,26.5621,21100.0
2006-07-17 15:05:00,27.31,27.31,27.24,27.24,11300.0,26.5524,26.5524,26.4844,26.4844,11300.0
2006-07-17 15:10:00,27.23,27.25,27.2,27.23,32200.0,26.4746,26.4941,26.4455,26.4746,32200.0
2006-07-17 15:15:00,27.22,27.26,27.22,27.24,10500.0,26.4649,26.5038,26.4649,26.4844,10500.0
2006-07-17 15:20:00,27.23,27.25,27.2,27.2,5900.0,26.4746,26.4941,26.4455,26.4455,5900.0
2006-07-17 15:25:00,27.2,27.2,27.09,27.09,27700.0,26.4455,26.4455,26.3385,26.3385,27700.0
2006-07-17 15:30:00,27.09,27.13,27.06,27.13,40300.0,26.3385,26.3774,26.3094,26.3774,40300.0
2006-07-17 15:35:00,27.12,27.15,27.08,27.12,16900.0,26.3677,26.3969,26.3288,26.3677,16900.0
2006-07-17 15:40:00,27.1,27.17,27.06,27.17,38300.0,26.3482,26.4163,26.3094,26.4163,38300.0
2006-07-17 15:45:00,27.16,27.18,27.12,27.14,16300.0,26.4066,26.426,26.3677,26.3871,16300.0
2006-07-17 15:50:00,27.14,27.14,27.01,27.02,17300.0,26.3871,26.3871,26.2607,26.2705,17300.0
2006-07-17 15:55:00,27.02,27.1,27.01,27.09,29800.0,26.2705,26.3482,26.2607,26.3385,29800.0
2006-07-18 09:30:00,27.27,27.46,27.27,27.43,9700.0,26.5135,26.6983,26.5135,26.6691,9700.0
2006-07-18 09:35:00,27.47,27.47,27.3,27.33,5200.0,26.708,26.708,26.5427,26.5719,5200.0
2006-07-18 09:40:00,27.33,27.49,27.33,27.45,6100.0,26.5719,26.7274,26.5719,26.6885,6100.0
2006-07-18 09:45:00,27.44,27.44,27.35,27.42,11400.0,26.6788,26.6788,26.5913,26.6594,11400.0
2006-07-18 09:50:00,27.45,27.48,27.37,27.43,5800.0,26.6885,26.7177,26.6108,26.6691,5800.0
2006-07-18 09:55:00,27.4,27.54,27.4,27.51,6600.0,26.6399,26.776,26.6399,26.7469,6600.0
2006-07-18 10:00:00,27.51,27.52,27.43,27.45,8500.0,26.7469,26.7566,26.6691,26.6885,8500.0
2006-07-18 10:05:00,27.45,27.47,27.4,27.44,6200.0,26.6885,26.708,26.6399,26.6788,6200.0
2006-07-18 10:10:00,27.42,27.43,27.4,27.4,9400.0,26.6594,26.6691,26.6399,26.6399,9400.0
2006-07-18 10:15:00,27.39,27.42,27.31,27.31,9300.0,26.6302,26.6594,26.5524,26.5524,9300.0
2006-07-18 10:20:00,27.28,27.36,27.28,27.33,5000.0,26.5233,26.601,26.5233,26.5719,5000.0
2006-07-18 10:25:00,27.31,27.32,27.24,27.28,11500.0,26.5524,26.5621,26.4844,26.5233,11500.0
2006-07-18 10:30:00,27.28,27.35,27.27,27.31,7400.0,26.5233,26.5913,26.5135,26.5524,7400.0
2006-07-18 10:35:00,27.32,27.32,27.23,27.25,5200.0,26.5621,26.5621,26.4746,26.4941,5200.0
2006-07-18 10:40:00,27.22,27.25,27.15,27.21,22500.0,26.4649,26.4941,26.3969,26.4552,22500.0
2006-07-18 10:45:00,27.21,27.34,27.18,27.19,9800.0,26.4552,26.5816,26.426,26.4358,9800.0
2006-07-18 10:50:00,27.19,27.23,27.18,27.21,11800.0,26.4358,26.4746,26.426,26.4552,11800.0
2006-07-18 10:55:00,27.19,27.19,27.0,27.01,14900.0,26.4358,26.4358,26.251,26.2607,14900.0
2006-07-18 11:00:00,27.0,27.0,26.92,26.96,40400.0,26.251,26.251,26.1732,26.2121,40400.0
2006-07-18 11:05:00,26.96,26.97,26.84,26.95,13900.0,26.2121,26.2219,26.0955,26.2024,13900.0
2006-07-18 11:10:00,26.96,27.0,26.96,26.99,6200.0,26.2121,26.251,26.2121,26.2413,6200.0
2006-07-18 11:15:00,27.0,27.0,26.7,26.84,51800.0,26.251,26.251,25.9593,26.0955,51800.0
2006-07-18 11:20:00,26.85,26.88,26.85,26.87,2700.0,26.1052,26.1344,26.1052,26.1246,2700.0
2006-07-18 11:25:00,26.88,26.95,26.88,26.95,14600.0,26.1344,26.2024,26.1344,26.2024,14600.0
2006-07-18 11:30:00,26.93,26.97,26.92,26.97,10700.0,26.183,26.2219,26.1732,26.2219,10700.0
2006-07-18 11:35:00,26.97,27.01,26.97,27.01,15700.0,26.2219,26.2607,26.2219,26.2607,15700.0
2006-07-18 11:40:00,27.03,27.03,26.97,26.98,8400.0,26.2802,26.2802,26.2219,26.2316,8400.0
2006-07-18 11:45:00,26.98,26.98,26.97,26.97,1100.0,26.2316,26.2316,26.2219,26.2219,1100.0
2006-07-18 11:50:00,26.98,26.99,26.98,26.98,38200.0,26.2316,26.2413,26.2316,26.2316,38200.0
2006-07-18 11:55:00,26.98,26.98,26.88,26.88,11700.0,26.2316,26.2316,26.1344,26.1344,11700.0
2006-07-18 12:00:00,26.88,26.89,26.82,26.82,2600.0,26.1344,26.1441,26.076,26.076,2600.0
2006-07-18 12:05:00,26.81,26.85,26.76,26.84,11400.0,26.0663,26.1052,26.0177,26.0955,11400.0
2006-07-18 12:10:00,26.84,26.89,26.83,26.89,2200.0,26.0955,26.1441,26.0857,26.1441,2200.0
2006-07-18 12:15:00,26.89,26.89,26.88,26.88,800.0,26.1441,26.1441,26.1344,26.1344,800.0
2006-07-18 12:20:00,26.87,26.87,26.85,26.85,1000.0,26.1246,26.1246,26.1052,26.1052,1000.0
2006-07-18 12:25:00,26.86,26.94,26.86,26.94,2700.0,26.1149,26.1927,26.1149,26.1927,2700.0
2006-07-18 12:30:00,26.93,26.95,26.86,26.86,55700.0,26.183,26.2024,26.1149,26.1149,55700.0
2006-07-18 12:35:00,26.87,26.87,26.84,26.84,12500.0,26.1246,26.1246,26.0955,26.0955,12500.0
2006-07-18 12:40:00,26.85,26.87,26.85,26.86,13700.0,26.1052,26.1246,26.1052,26.1149,13700.0
2006-07-18 12:45:00,26.84,26.84,26.75,26.75,7800.0,26.0955,26.0955,26.008,26.008,7800.0
2006-07-18 12:50:00,26.75,26.76,26.68,26.69,8800.0,26.008,26.0177,25.9399,25.9496,8800.0
2006-07-18 12:55:00,26.69,26.72,26.67,26.7,6400.0,25.9496,25.9788,25.9302,25.9593,6400.0
2006-07-18 13:00:00,26.7,26.7,26.56,26.61,11000.0,25.9593,25.9593,25.8232,25.8718,11000.0
2006-07-18 13:05:00,26.64,26.71,26.63,26.71,5200.0,25.901,25.9691,25.8913,25.9691,5200.0
2006-07-18 13:10:00,26.71,26.71,26.67,26.7,500.0,25.9691,25.9691,25.9302,25.9593,500.0
2006-07-18 13:15:00,26.7,26.71,26.67,26.68,7700.0,25.9593,25.9691,25.9302,25.9399,7700.0
2006-07-18 13:20:00,26.66,26.73,26.66,26.71,4400.0,25.9205,25.9885,25.9205,25.9691,4400.0
2006-07-18 13:25:00,26.72,26.81,26.72,26.78,3100.0,25.9788,26.0663,25.9788,26.0371,3100.0
2006-07-18 13:30:00,26.76,26.77,26.69,26.71,3300.0,26.0177,26.0274,25.9496,25.9691,3300.0
2006-07-18 13:35:00,26.71,26.78,26.71,26.78,5100.0,25.9691,26.0371,25.9691,26.0371,5100.0
2006-07-18 13:40:00,26.77,26.77,26.67,26.67,2600.0,26.0274,26.0274,25.9302,25.9302,2600.0
2006-07-18 13:45:00,26.64,26.64,26.5,26.57,14800.0,25.901,25.901,25.7649,25.8329,14800.0
2006-07-18 13:50:00,26.58,26.61,26.58,26.6,6800.0,25.8427,25.8718,25.8427,25.8621,6800.0
2006-07-18 13:55:00,26.6,26.6,26.52,26.53,4800.0,25.8621,25.8621,25.7843,25.7941,4800.0
2006-07-18 14:00:00,26.53,26.56,26.51,26.55,16700.0,25.7941,25.8232,25.7746,25.8135,16700.0
2006-07-18 14:05:00,26.56,26.6,26.56,26.59,16600.0,25.8232,25.8621,25.8232,25.8524,16600.0
2006-07-18 14:10:00,26.6,26.6,26.54,26.54,7000.0,25.8621,25.8621,25.8038,25.8038,7000.0
2006-07-18 14:15:00,26.54,26.63,26.53,26.6,9300.0,25.8038,25.8913,25.7941,25.8621,9300.0
2006-07-18 14:20:00,26.61,26.69,26.61,26.69,5900.0,25.8718,25.9496,25.8718,25.9496,5900.0
2006-07-18 14:25:00,26.71,26.83,26.7,26.8,12600.0,25.9691,26.0857,25.9593,26.0566,12600.0
2006-07-18 14:30:00,26.76,26.83,26.76,26.82,7200.0,26.0177,26.0857,26.0177,26.076,7200.0
2006-07-18 14:35:00,26.81,26.99,26.81,26.99,15900.0,26.0663,26.2413,26.0663,26.2413,15900.0
2006-07-18 14:40:00,27.0,27.0,26.91,26.96,21200.0,26.251,26.251,26.1635,26.2121,21200.0
2006-07-18 14:45:00,26.95,26.96,26.87,26.96,12500.0,26.2024,26.2121,26.1246,26.2121,12500.0
2006-07-18 14:50:00,26.95,26.97,26.91,26.92,7100.0,26.2024,26.2219,26.1635,26.1732,7100.0
2006-07-18 14:55:00,26.92,26.92,26.86,26.9,12200.0,26.1732,26.1732,26.1149,26.1538,12200.0
2006-07-18 15:00:00,26.91,26.91,26.87,26.87,14100.0,26.1635,26.1635,26.1246,26.1246,14100.0
2006-07-18 15:05:00,26.87,26.87,26.83,26.83,9000.0,26.1246,26.1246,26.0857,26.0857,9000.0
2006-07-18 15:10:00,26.82,26.85,26.71,26.85,5600.0,26.076,26.1052,25.9691,26.1052,5600.0
2006-07-18 15:15:00,26.85,26.92,26.85,26.92,5300.0,26.1052,26.1732,26.1052,26.1732,5300.0
2006-07-18 15:20:00,26.95,26.95,26.84,26.87,10000.0,26.2024,26.2024,26.0955,26.1246,10000.0
2006-07-18 15:25:00,26.88,26.9,26.82,26.89,7600.0,26.1344,26.1538,26.076,26.1441,7600.0
2006-07-18 15:30:00,26.91,27.0,26.89,26.97,14800.0,26.1635,26.251,26.1441,26.2219,14800.0
2006-07-18 15:35:00,26.98,27.0,26.91,26.91,10900.0,26.2316,26.251,26.1635,26.1635,10900.0
2006-07-18 15:40:00,26.91,26.98,26.9,26.96,24100.0,26.1635,26.2316,26.1538,26.2121,24100.0
2006-07-18 15:45:00,26.96,26.96,26.91,26.93,26200.0,26.2121,26.2121,26.1635,26.183,26200.0
2006-07-18 15:50:00,26.93,26.98,26.89,26.9,30300.0,26.183,26.2316,26.1441,26.1538,30300.0
2006-07-18 15:55:00,26.89,27.08,26.8,26.86,130400.0,26.1441,26.3288,26.0566,26.1149,130400.0
2006-07-19 09:30:00,26.93,26.94,26.77,26.78,12300.0,26.183,26.1927,26.0274,26.0371,12300.0
2006-07-19 09:35:00,26.77,26.99,26.77,26.94,11800.0,26.0274,26.2413,26.0274,26.1927,11800.0
2006-07-19 09:40:00,26.94,27.09,26.88,27.06,22200.0,26.1927,26.3385,26.1344,26.3094,22200.0
2006-07-19 09:45:00,27.1,27.2,27.08,27.2,13700.0,26.3482,26.4455,26.3288,26.4455,13700.0
2006-07-19 09:50:00,27.2,27.23,27.11,27.23,30300.0,26.4455,26.4746,26.358,26.4746,30300.0
2006-07-19 09:55:00,27.22,27.24,27.11,27.14,21100.0,26.4649,26.4844,26.358,26.3871,21100.0
2006-07-19 10:00:00,27.18,27.32,27.17,27.31,34100.0,26.426,26.5621,26.4163,26.5524,34100.0
2006-07-19 10:05:00,27.31,27.39,27.24,27.37,13400.0,26.5524,26.6302,26.4844,26.6108,13400.0
2006-07-19 10:10:00,27.39,27.44,27.32,27.36,39700.0,26.6302,26.6788,26.5621,26.601,39700.0
2006-07-19 10:15:00,27.35,27.35,27.3,27.34,6700.0,26.5913,26.5913,26.5427,26.5816,6700.0
2006-07-19 10:20:00,27.34,27.34,27.16,27.21,12400.0,26.5816,26.5816,26.4066,26.4552,12400.0
2006-07-19 10:25:00,27.22,27.25,27.15,27.25,60000.0,26.4649,26.4941,26.3969,26.4941,60000.0
2006-07-19 10:30:00,27.23,27.24,27.11,27.12,15700.0,26.4746,26.4844,26.358,26.3677,15700.0
2006-07-19 10:35:00,27.14,27.24,27.13,27.18,17800.0,26.3871,26.4844,26.3774,26.426,17800.0
2006-07-19 10:40:00,27.19,27.3,27.19,27.3,14100.0,26.4358,26.5427,26.4358,26.5427,14100.0
2006-07-19 10:45:00,27.3,27.5,27.3,27.44,17200.0,26.5427,26.7372,26.5427,26.6788,17200.0
2006-07-19 10:50:00,27.44,27.44,27.32,27.33,11100.0,26.6788,26.6788,26.5621,26.5719,11100.0
2006-07-19 10:55:00,27.31,27.37,27.31,27.35,6200.0,26.5524,26.6108,26.5524,26.5913,6200.0
2006-07-19 11:00:00,27.36,27.41,27.32,27.4,12200.0,26.601,26.6496,26.5621,26.6399,12200.0
2006-07-19 11:05:00,27.4,27.54,27.4,27.53,13000.0,26.6399,26.776,26.6399,26.7663,13000.0
2006-07-19 11:10:00,27.53,27.57,27.53,27.56,7500.0,26.7663,26.8052,26.7663,26.7955,7500.0
2006-07-19 11:15:00,27.57,27.61,27.55,27.6,8800.0,26.8052,26.8441,26.7858,26.8344,8800.0
2006-07-19 11:20:00,27.6,27.66,27.59,27.6,22000.0,26.8344,26.8927,26.8247,26.8344,22000.0
2006-07-19 11:25:00,27.61,27.69,27.59,27.69,23800.0,26.8441,26.9219,26.8247,26.9219,23800.0
2006-07-19 11:30:00,27.68,27.68,27.65,27.66,5600.0,26.9122,26.9122,26.883,26.8927,5600.0
2006-07-19 11:35:00,27.67,27.67,27.6,27.6,8200.0,26.9024,26.9024,26.8344,26.8344,8200.0
2006-07-19 11:40:00,27.6,27.61,27.59,27.59,5700.0,26.8344,26.8441,26.8247,26.8247,5700.0
2006-07-19 11:45:00,27.59,27.61,27.55,27.61,5800.0,26.8247,26.8441,26.7858,26.8441,5800.0
2006-07-19 11:50:00,27.61,27.63,27.59,27.59,6500.0,26.8441,26.8635,26.8247,26.8247,6500.0
2006-07-19 11:55:00,27.59,27.59,27.56,27.56,2800.0,26.8247,26.8247,26.7955,26.7955,2800.0
2006-07-19 12:00:00,27.56,27.59,27.52,27.52,7400.0,26.7955,26.8247,26.7566,26.7566,7400.0
2006-07-19 12:05:00,27.5,27.57,27.5,27.57,13600.0,26.7372,26.8052,26.7372,26.8052,13600.0
2006-07-19 12:10:00,27.55,27.61,27.55,27.57,6100.0,26.7858,26.8441,26.7858,26.8052,6100.0
2006-07-19 12:15:00,27.55,27.55,27.53,27.54,3200.0,26.7858,26.7858,26.7663,26.776,3200.0
2006-07-19 12:20:00,27.53,27.55,27.51,27.55,3300.0,26.7663,26.7858,26.7469,26.7858,3300.0
2006-07-19 12:25:00,27.55,27.55,27.5,27.53,40600.0,26.7858,26.7858,26.7372,26.7663,40600.0
2006-07-19 12:30:00,27.54,27.61,27.54,27.61,9700.0,26.776,26.8441,26.776,26.8441,9700.0
2006-07-19 12:35:00,27.63,27.64,27.59,27.59,18000.0,26.8635,26.8733,26.8247,26.8247,18000.0
2006-07-19 12:40:00,27.59,27.6,27.56,27.56,1100.0,26.8247,26.8344,26.7955,26.7955,1100.0
2006-07-19 12:45:00,27.58,27.64,27.58,27.64,3500.0,26.8149,26.8733,26.8149,26.8733,3500.0
2006-07-19 12:50:00,27.64,27.67,27.64,27.64,1700.0,26.8733,26.9024,26.8733,26.8733,1700.0
2006-07-19 12:55:00,27.66,27.73,27.66,27.7,3100.0,26.8927,26.9608,26.8927,26.9316,3100.0
2006-07-19 13:00:00,27.7,27.75,27.7,27.72,3600.0,26.9316,26.9802,26.9316,26.951,3600.0
2006-07-19 13:05:00,27.72,27.77,27.72,27.76,6000.0,26.951,26.9997,26.951,26.9899,6000.0
2006-07-19 13:10:00,27.74,27.78,27.74,27.78,2800.0,26.9705,27.0094,26.9705,27.0094,2800.0
2006-07-19 13:15:00,27.77,27.77,27.71,27.74,2900.0,26.9997,26.9997,26.9413,26.9705,2900.0
2006-07-19 13:20:00,27.73,27.74,27.67,27.67,6600.0,26.9608,26.9705,26.9024,26.9024,6600.0
2006-07-19 13:25:00,27.68,27.74,27.67,27.7,7000.0,26.9122,26.9705,26.9024,26.9316,7000.0
2006-07-19 13:30:00,27.7,27.73,27.7,27.72,2100.0,26.9316,26.9608,26.9316,26.951,2100.0
2006-07-19 13:35:00,27.72,27.72,27.67,27.67,3600.0,26.951,26.951,26.9024,26.9024,3600.0
2006-07-19 13:40:00,27.67,27.67,27.63,27.64,8600.0,26.9024,26.9024,26.8635,26.8733,8600.0
2006-07-19 13:45:00,27.64,27.64,27.61,27.62,4900.0,26.8733,26.8733,26.8441,26.8538,4900.0
2006-07-19 13:50:00,27.62,27.62,27.6,27.6,2100.0,26.8538,26.8538,26.8344,26.8344,2100.0
2006-07-19 13:55:00,27.61,27.62,27.59,27.61,15500.0,26.8441,26.8538,26.8247,26.8441,15500.0
2006-07-19 14:00:00,27.61,27.67,27.61,27.67,6400.0,26.8441,26.9024,26.8441,26.9024,6400.0
2006-07-19 14:05:00,27.63,27.7,27.63,27.7,15500.0,26.8635,26.9316,26.8635,26.9316,15500.0
2006-07-19 14:10:00,27.7,27.72,27.64,27.65,13000.0,26.9316,26.951,26.8733,26.883,13000.0
2006-07-19 14:15:00,27.64,27.65,27.61,27.64,5800.0,26.8733,26.883,26.8441,26.8733,5800.0
2006-07-19 14:20:00,27.64,27.69,27.64,27.67,5000.0,26.8733,26.9219,26.8733,26.9024,5000.0
2006-07-19 14:25:00,27.67,27.7,27.66,27.69,8800.0,26.9024,26.9316,26.8927,26.9219,8800.0
2006-07-19 14:30:00,27.7,27.77,27.7,27.75,6100.0,26.9316,26.9997,26.9316,26.9802,6100.0
2006-07-19 14:35:00,27.75,27.78,27.74,27.76,7500.0,26.9802,27.0094,26.9705,26.9899,7500.0
2006-07-19 14:40:00,27.77,27.81,27.73,27.78,17600.0,26.9997,27.0386,26.9608,27.0094,17600.0
2006-07-19 14:45:00,27.78,27.8,27.77,27.8,4900.0,27.0094,27.0288,26.9997,27.0288,4900.0
2006-07-19 14:50:00,27.8,27.81,27.75,27.78,4700.0,27.0288,27.0386,26.9802,27.0094,4700.0
2006-07-19 14:55:00,27.79,27.81,27.76,27.76,6100.0,27.0191,27.0386,26.9899,26.9899,6100.0
2006-07-19 15:00:00,27.76,27.76,27.74,27.75,5100.0,26.9899,26.9899,26.9705,26.9802,5100.0
2006-07-19 15:05:00,27.74,27.75,27.72,27.74,4500.0,26.9705,26.9802,26.951,26.9705,4500.0
2006-07-19 15:10:00,27.74,27.77,27.72,27.75,8500.0,26.9705,26.9997,26.951,26.9802,8500.0
2006-07-19 15:15:00,27.75,27.78,27.74,27.74,7900.0,26.9802,27.0094,26.9705,26.9705,7900.0
2006-07-19 15:20:00,27.74,27.8,27.71,27.77,24600.0,26.9705,27.0288,26.9413,26.9997,24600.0
2006-07-19 15:25:00,27.77,27.77,27.72,27.74,15300.0,26.9997,26.9997,26.951,26.9705,15300.0
2006-07-19 15:30:00,27.73,27.79,27.7,27.78,18600.0,26.9608,27.0191,26.9316,27.0094,18600.0
2006-07-19 15:35:00,27.78,27.79,27.75,27.75,10700.0,27.0094,27.0191,26.9802,26.9802,10700.0
2006-07-19 15:40:00,27.75,27.83,27.75,27.79,26200.0,26.9802,27.058,26.9802,27.0191,26200.0
2006-07-19 15:45:00,27.79,27.83,27.79,27.81,11700.0,27.0191,27.058,27.0191,27.0386,11700.0
2006-07-19 15:50:00,27.8,27.82,27.79,27.82,21500.0,27.0288,27.0483,27.0191,27.0483,21500.0
2006-07-19 15:55:00,27.8,27.84,27.8,27.84,32200.0,27.0288,27.0677,27.0288,27.0677,32200.0
2006-07-20 09:30:00,27.98,27.98,27.8,27.9,16200.0,27.2038,27.2038,27.0288,27.1261,16200.0
2006-07-20 09:35:00,27.86,27.87,27.86,27.86,1000.0,27.0872,27.0969,27.0872,27.0872,1000.0
2006-07-20 09:40:00,27.85,27.85,27.64,27.7,6600.0,27.0774,27.0774,26.8733,26.9316,6600.0
2006-07-20 09:45:00,27.69,27.8,27.64,27.65,2200.0,26.9219,27.0288,26.8733,26.883,2200.0
2006-07-20 09:50:00,27.67,27.74,27.61,27.61,5400.0,26.9024,26.9705,26.8441,26.8441,5400.0
2006-07-20 09:55:00,27.65,27.72,27.61,27.72,4000.0,26.883,26.951,26.8441,26.951,4000.0
2006-07-20 10:00:00,27.68,27.68,27.34,27.46,7900.0,26.9122,26.9122,26.5816,26.6983,7900.0
2006-07-20 10:05:00,27.46,27.47,27.3,27.4,5400.0,26.6983,26.708,26.5427,26.6399,5400.0
2006-07-20 10:10:00,27.39,27.45,27.36,27.41,16200.0,26.6302,26.6885,26.601,26.6496,16200.0
2006-07-20 10:15:00,27.45,27.46,27.26,27.31,17700.0,26.6885,26.6983,26.5038,26.5524,17700.0
2006-07-20 10:20:00,27.33,27.35,27.32,27.33,5600.0,26.5719,26.5913,26.5621,26.5719,5600.0
2006-07-20 10:25:00,27.33,27.39,27.31,27.39,9600.0,26.5719,26.6302,26.5524,26.6302,9600.0
2006-07-20 10:30:00,27.37,27.38,27.35,27.37,5600.0,26.6108,26.6205,26.5913,26.6108,5600.0
2006-07-20 10:35:00,27.38,27.4,27.35,27.36,5600.0,26.6205,26.6399,26.5913,26.601,5600.0
2006-07-20 10:40:00,27.35,27.35,27.25,27.26,9600.0,26.5913,26.5913,26.4941,26.5038,9600.0
2006-07-20 10:45:00,27.22,27.22,27.15,27.15,13000.0,26.4649,26.4649,26.3969,26.3969,13000.0
2006-07-20 10:50:00,27.16,27.16,27.1,27.15,35600.0,26.4066,26.4066,26.3482,26.3969,35600.0
2006-07-20 10:55:00,27.15,27.2,27.15,27.16,15800.0,26.3969,26.4455,26.3969,26.4066,15800.0
2006-07-20 11:00:00,27.15,27.16,27.0,27.02,62500.0,26.3969,26.4066,26.251,26.2705,62500.0
2006-07-20 11:05:00,27.02,27.04,26.95,26.98,29700.0,26.2705,26.2899,26.2024,26.2316,29700.0
2006-07-20 11:10:00,26.98,27.01,26.98,27.0,40300.0,26.2316,26.2607,26.2316,26.251,40300.0
2006-07-20 11:15:00,27.0,27.0,26.94,26.95,4600.0,26.251,26.251,26.1927,26.2024,4600.0
2006-07-20 11:20:00,26.94,26.95,26.9,26.92,4100.0,26.1927,26.2024,26.1538,26.1732,4100.0
2006-07-20 11:25:00,26.9,26.94,26.87,26.94,7900.0,26.1538,26.1927,26.1246,26.1927,7900.0
2006-07-20 11:30:00,26.94,26.96,26.92,26.94,3900.0,26.1927,26.2121,26.1732,26.1927,3900.0
2006-07-20 11:35:00,26.94,26.95,26.93,26.95,9700.0,26.1927,26.2024,26.183,26.2024,9700.0
2006-07-20 11:40:00,26.96,26.99,26.96,26.99,4200.0,26.2121,26.2413,26.2121,26.2413,4200.0
2006-07-20 11:45:00,26.98,27.0,26.97,26.98,4200.0,26.2316,26.251,26.2219,26.2316,4200.0
2006-07-20 11:50:00,26.99,27.0,26.98,27.0,9700.0,26.2413,26.251,26.2316,26.251,9700.0
2006-07-20 11:55:00,26.99,27.0,26.98,26.99,94200.0,26.2413,26.251,26.2316,26.2413,94200.0
2006-07-20 12:00:00,26.98,26.98,26.94,26.95,3100.0,26.2316,26.2316,26.1927,26.2024,3100.0
2006-07-20 12:05:00,26.95,26.95,26.93,26.95,2900.0,26.2024,26.2024,26.183,26.2024,2900.0
2006-07-20 12:10:00,26.94,26.95,26.93,26.94,6100.0,26.1927,26.2024,26.183,26.1927,6100.0
2006-07-20 12:15:00,26.94,26.94,26.93,26.93,4000.0,26.1927,26.1927,26.183,26.183,4000.0
2006-07-20 12:20:00,26.94,26.94,26.9,26.93,7800.0,26.1927,26.1927,26.1538,26.183,7800.0
2006-07-20 12:25:00,26.93,26.95,26.93,26.93,2300.0,26.183,26.2024,26.183,26.183,2300.0
2006-07-20 12:30:00,26.92,26.92,26.9,26.9,8000.0,26.1732,26.1732,26.1538,26.1538,8000.0
2006-07-20 12:35:00,26.91,26.93,26.91,26.92,7300.0,26.1635,26.183,26.1635,26.1732,7300.0
2006-07-20 12:40:00,26.92,26.93,26.92,26.92,1500.0,26.1732,26.183,26.1732,26.1732,1500.0
2006-07-20 12:45:00,26.92,26.93,26.92,26.93,5500.0,26.1732,26.183,26.1732,26.183,5500.0
2006-07-20 12:50:00,26.92,26.92,26.9,26.9,1300.0,26.1732,26.1732,26.1538,26.1538,1300.0
2006-07-20 12:55:00,26.9,26.9,26.81,26.85,16600.0,26.1538,26.1538,26.0663,26.1052,16600.0
2006-07-20 13:00:00,26.86,26.89,26.86,26.87,3900.0,26.1149,26.1441,26.1149,26.1246,3900.0
2006-07-20 13:05:00,26.87,26.87,26.82,26.82,2000.0,26.1246,26.1246,26.076,26.076,2000.0
2006-07-20 13:10:00,26.81,26.81,26.77,26.8,9400.0,26.0663,26.0663,26.0274,26.0566,9400.0
2006-07-20 13:15:00,26.8,26.8,26.8,26.8,1000.0,26.0566,26.0566,26.0566,26.0566,1000.0
2006-07-20 13:20:00,26.8,26.8,26.79,26.79,6600.0,26.0566,26.0566,26.0468,26.0468,6600.0
2006-07-20 13:25:00,26.78,26.78,26.78,26.78,5300.0,26.0371,26.0371,26.0371,26.0371,5300.0
2006-07-20 13:30:00,26.78,26.78,26.77,26.78,2200.0,26.0371,26.0371,26.0274,26.0371,2200.0
2006-07-20 13:35:00,26.77,26.78,26.74,26.74,12500.0,26.0274,26.0371,25.9982,25.9982,12500.0
2006-07-20 13:40:00,26.74,26.75,26.6,26.6,37500.0,25.9982,26.008,25.8621,25.8621,37500.0
2006-07-20 13:45:00,26.59,26.59,26.54,26.57,11600.0,25.8524,25.8524,25.8038,25.8329,11600.0
2006-07-20 13:50:00,26.57,26.6,26.56,26.59,22700.0,25.8329,25.8621,25.8232,25.8524,22700.0
2006-07-20 13:55:00,26.6,26.6,26.56,26.57,29400.0,25.8621,25.8621,25.8232,25.8329,29400.0
2006-07-20 14:00:00,26.55,26.6,26.53,26.54,33800.0,25.8135,25.8621,25.7941,25.8038,33800.0
2006-07-20 14:05:00,26.54,26.55,26.42,26.43,8500.0,25.8038,25.8135,25.6871,25.6968,8500.0
2006-07-20 14:10:00,26.44,26.44,26.33,26.33,33400.0,25.7066,25.7066,25.5996,25.5996,33400.0
2006-07-20 14:15:00,26.34,26.38,26.29,26.37,27300.0,25.6093,25.6482,25.5607,25.6385,27300.0
2006-07-20 14:20:00,26.37,26.37,26.32,26.35,17200.0,25.6385,25.6385,25.5899,25.6191,17200.0
2006-07-20 14:25:00,26.35,26.35,26.23,26.29,41900.0,25.6191,25.6191,25.5024,25.5607,41900.0
2006-07-20 14:30:00,26.28,26.3,26.23,26.28,17000.0,25.551,25.5704,25.5024,25.551,17000.0
2006-07-20 14:35:00,26.27,26.29,26.19,26.23,24400.0,25.5413,25.5607,25.4635,25.5024,24400.0
2006-07-20 14:40:00,26.22,26.26,26.17,26.24,19200.0,25.4927,25.5315,25.444,25.5121,19200.0
2006-07-20 14:45:00,26.24,26.27,26.22,26.22,13700.0,25.5121,25.5413,25.4927,25.4927,13700.0
2006-07-20 14:50:00,26.22,26.23,26.16,26.17,12600.0,25.4927,25.5024,25.4343,25.444,12600.0
2006-07-20 14:55:00,26.17,26.19,26.09,26.1,24100.0,25.444,25.4635,25.3663,25.376,24100.0
2006-07-20 15:00:00,26.1,26.13,26.07,26.13,13500.0,25.376,25.4052,25.3468,25.4052,13500.0
2006-07-20 15:05:00,26.14,26.21,26.13,26.18,21600.0,25.4149,25.4829,25.4052,25.4538,21600.0
2006-07-20 15:10:00,26.18,26.27,26.18,26.27,36500.0,25.4538,25.5413,25.4538,25.5413,36500.0
2006-07-20 15:15:00,26.26,26.29,26.25,26.26,21200.0,25.5315,25.5607,25.5218,25.5315,21200.0
2006-07-20 15:20:00,26.26,26.27,26.15,26.23,19600.0,25.5315,25.5413,25.4246,25.5024,19600.0
2006-07-20 15:25:00,26.24,26.29,26.24,26.28,14900.0,25.5121,25.5607,25.5121,25.551,14900.0
2006-07-20 15:30:00,26.26,26.3,26.25,26.28,18400.0,25.5315,25.5704,25.5218,25.551,18400.0
2006-07-20 15:35:00,26.28,26.31,26.2,26.21,33600.0,25.551,25.5802,25.4732,25.4829,33600.0
2006-07-20 15:40:00,26.16,26.22,26.13,26.2,30500.0,25.4343,25.4927,25.4052,25.4732,30500.0
2006-07-20 15:45:00,26.22,26.3,26.21,26.3,24100.0,25.4927,25.5704,25.4829,25.5704,24100.0
2006-07-20 15:50:00,26.3,26.3,26.19,26.22,24400.0,25.5704,25.5704,25.4635,25.4927,24400.0
2006-07-20 15:55:00,26.23,26.27,26.19,26.26,26700.0,25.5024,25.5413,25.4635,25.5315,26700.0
2006-07-21 09:30:00,26.25,26.26,26.15,26.15,7000.0,25.5218,25.5315,25.4246,25.4246,7000.0
2006-07-21 09:35:00,26.14,26.15,25.87,25.87,9700.0,25.4149,25.4246,25.1524,25.1524,9700.0
2006-07-21 09:40:00,25.88,26.0,25.75,25.96,16500.0,25.1621,25.2788,25.0357,25.2399,16500.0
2006-07-21 09:45:00,25.95,25.95,25.83,25.83,13500.0,25.2301,25.2301,25.1135,25.1135,13500.0
2006-07-21 09:50:00,25.84,25.93,25.81,25.88,19000.0,25.1232,25.2107,25.094,25.1621,19000.0
2006-07-21 09:55:00,25.94,25.96,25.86,25.89,56500.0,25.2204,25.2399,25.1426,25.1718,56500.0
2006-07-21 10:00:00,25.87,25.87,25.75,25.8,3900.0,25.1524,25.1524,25.0357,25.0843,3900.0
2006-07-21 10:05:00,25.81,25.81,25.74,25.78,3000.0,25.094,25.094,25.026,25.0649,3000.0
2006-07-21 10:10:00,25.79,25.79,25.7,25.73,8000.0,25.0746,25.0746,24.9871,25.0163,8000.0
2006-07-21 10:15:00,25.7,25.79,25.65,25.68,8000.0,24.9871,25.0746,24.9385,24.9676,8000.0
2006-07-21 10:20:00,25.65,25.78,25.65,25.71,9700.0,24.9385,25.0649,24.9385,24.9968,9700.0
2006-07-21 10:25:00,25.7,25.78,25.63,25.63,14700.0,24.9871,25.0649,24.919,24.919,14700.0
2006-07-21 10:30:00,25.61,25.67,25.55,25.67,8100.0,24.8996,24.9579,24.8412,24.9579,8100.0
2006-07-21 10:35:00,25.67,25.74,25.67,25.74,7400.0,24.9579,25.026,24.9579,25.026,7400.0
2006-07-21 10:40:00,25.74,25.83,25.74,25.83,10100.0,25.026,25.1135,25.026,25.1135,10100.0
2006-07-21 10:45:00,25.8,25.8,25.74,25.79,5800.0,25.0843,25.0843,25.026,25.0746,5800.0
2006-07-21 10:50:00,25.79,25.94,25.79,25.83,39300.0,25.0746,25.2204,25.0746,25.1135,39300.0
2006-07-21 10:55:00,25.81,25.85,25.76,25.79,16700.0,25.094,25.1329,25.0454,25.0746,16700.0
2006-07-21 11:00:00,25.82,25.85,25.8,25.83,3600.0,25.1038,25.1329,25.0843,25.1135,3600.0
2006-07-21 11:05:00,25.83,25.83,25.58,25.62,8000.0,25.1135,25.1135,24.8704,24.9093,8000.0
2006-07-21 11:10:00,25.59,25.75,25.52,25.75,26600.0,24.8801,25.0357,24.8121,25.0357,26600.0
2006-07-21 11:15:00,25.75,25.82,25.75,25.81,20000.0,25.0357,25.1038,25.0357,25.094,20000.0
2006-07-21 11:20:00,25.82,25.83,25.76,25.76,4500.0,25.1038,25.1135,25.0454,25.0454,4500.0
2006-07-21 11:25:00,25.76,25.78,25.73,25.75,8100.0,25.0454,25.0649,25.0163,25.0357,8100.0
2006-07-21 11:30:00,25.77,25.83,25.77,25.83,8700.0,25.0551,25.1135,25.0551,25.1135,8700.0
2006-07-21 11:35:00,25.81,25.84,25.79,25.79,2000.0,25.094,25.1232,25.0746,25.0746,2000.0
2006-07-21 11:40:00,25.77,25.84,25.77,25.84,4700.0,25.0551,25.1232,25.0551,25.1232,4700.0
2006-07-21 11:45:00,25.84,25.89,25.84,25.89,3000.0,25.1232,25.1718,25.1232,25.1718,3000.0
2006-07-21 11:50:00,25.9,25.95,25.86,25.88,36000.0,25.1815,25.2301,25.1426,25.1621,36000.0
2006-07-21 11:55:00,25.86,25.89,25.86,25.87,7800.0,25.1426,25.1718,25.1426,25.1524,7800.0
2006-07-21 12:00:00,25.89,25.9,25.84,25.84,9400.0,25.1718,25.1815,25.1232,25.1232,9400.0
2006-07-21 12:05:00,25.86,25.86,25.8,25.8,6200.0,25.1426,25.1426,25.0843,25.0843,6200.0
2006-07-21 12:10:00,25.8,25.82,25.8,25.82,11900.0,25.0843,25.1038,25.0843,25.1038,11900.0
2006-07-21 12:15:00,25.82,25.87,25.8,25.87,7000.0,25.1038,25.1524,25.0843,25.1524,7000.0
2006-07-21 12:20:00,25.86,25.87,25.86,25.87,900.0,25.1426,25.1524,25.1426,25.1524,900.0
2006-07-21 12:25:00,25.87,25.89,25.82,25.85,2400.0,25.1524,25.1718,25.1038,25.1329,2400.0
2006-07-21 12:30:00,25.82,25.85,25.82,25.85,2500.0,25.1038,25.1329,25.1038,25.1329,2500.0
2006-07-21 12:35:00,25.84,25.84,25.79,25.8,5700.0,25.1232,25.1232,25.0746,25.0843,5700.0
2006-07-21 12:40:00,25.79,25.82,25.79,25.81,5800.0,25.0746,25.1038,25.0746,25.094,5800.0
2006-07-21 12:45:00,25.82,25.82,25.75,25.75,8000.0,25.1038,25.1038,25.0357,25.0357,8000.0
2006-07-21 12:50:00,25.73,25.75,25.7,25.7,5700.0,25.0163,25.0357,24.9871,24.9871,5700.0
2006-07-21 12:55:00,25.7,25.74,25.69,25.69,6000.0,24.9871,25.026,24.9774,24.9774,6000.0
2006-07-21 13:00:00,25.69,25.7,25.61,25.63,8200.0,24.9774,24.9871,24.8996,24.919,8200.0
2006-07-21 13:05:00,25.64,25.75,25.63,25.73,18300.0,24.9287,25.0357,24.919,25.0163,18300.0
2006-07-21 13:10:00,25.73,25.82,25.73,25.78,15200.0,25.0163,25.1038,25.0163,25.0649,15200.0
2006-07-21 13:15:00,25.77,25.77,25.76,25.76,2400.0,25.0551,25.0551,25.0454,25.0454,2400.0
2006-07-21 13:20:00,25.77,25.77,25.74,25.75,3000.0,25.0551,25.0551,25.026,25.0357,3000.0
2006-07-21 13:25:00,25.75,25.77,25.71,25.71,4800.0,25.0357,25.0551,24.9968,24.9968,4800.0
2006-07-21 13:30:00,25.72,25.72,25.69,25.69,3000.0,25.0065,25.0065,24.9774,24.9774,3000.0
2006-07-21 13:35:00,25.7,25.73,25.7,25.72,4600.0,24.9871,25.0163,24.9871,25.0065,4600.0
2006-07-21 13:40:00,25.72,25.77,25.69,25.72,10900.0,25.0065,25.0551,24.9774,25.0065,10900.0
2006-07-21 13:45:00,25.71,25.85,25.71,25.8,4500.0,24.9968,25.1329,24.9968,25.0843,4500.0
2006-07-21 13:50:00,25.8,25.9,25.8,25.84,11400.0,25.0843,25.1815,25.0843,25.1232,11400.0
2006-07-21 13:55:00,25.83,25.88,25.83,25.85,5500.0,25.1135,25.1621,25.1135,25.1329,5500.0
2006-07-21 14:00:00,25.87,25.88,25.8,25.8,4200.0,25.1524,25.1621,25.0843,25.0843,4200.0
2006-07-21 14:05:00,25.81,25.84,25.8,25.81,3200.0,25.094,25.1232,25.0843,25.094,3200.0
2006-07-21 14:10:00,25.84,25.84,25.79,25.8,4500.0,25.1232,25.1232,25.0746,25.0843,4500.0
2006-07-21 14:15:00,25.79,25.84,25.78,25.82,4500.0,25.0746,25.1232,25.0649,25.1038,4500.0
2006-07-21 14:20:00,25.84,25.88,25.83,25.83,4400.0,25.1232,25.1621,25.1135,25.1135,4400.0
2006-07-21 14:25:00,25.83,25.87,25.77,25.87,8700.0,25.1135,25.1524,25.0551,25.1524,8700.0
2006-07-21 14:30:00,25.85,25.88,25.84,25.84,2700.0,25.1329,25.1621,25.1232,25.1232,2700.0
2006-07-21 14:35:00,25.84,25.85,25.79,25.85,5800.0,25.1232,25.1329,25.0746,25.1329,5800.0
2006-07-21 14:40:00,25.85,25.87,25.8,25.8,3800.0,25.1329,25.1524,25.0843,25.0843,3800.0
2006-07-21 14:45:00,25.8,25.8,25.75,25.75,2800.0,25.0843,25.0843,25.0357,25.0357,2800.0
2006-07-21 14:50:00,25.75,25.76,25.66,25.7,6100.0,25.0357,25.0454,24.9482,24.9871,6100.0
2006-07-21 14:55:00,25.7,25.73,25.7,25.72,3600.0,24.9871,25.0163,24.9871,25.0065,3600.0
2006-07-21 15:00:00,25.7,25.71,25.67,25.71,4800.0,24.9871,24.9968,24.9579,24.9968,4800.0
2006-07-21 15:05:00,25.73,25.8,25.72,25.74,11000.0,25.0163,25.0843,25.0065,25.026,11000.0
2006-07-21 15:10:00,25.75,25.81,25.74,25.78,5200.0,25.0357,25.094,25.026,25.0649,5200.0
2006-07-21 15:15:00,25.77,25.77,25.7,25.72,3000.0,25.0551,25.0551,24.9871,25.0065,3000.0
2006-07-21 15:20:00,25.72,25.72,25.68,25.69,4200.0,25.0065,25.0065,24.9676,24.9774,4200.0
2006-07-21 15:25:00,25.69,25.69,25.67,25.68,4100.0,24.9774,24.9774,24.9579,24.9676,4100.0
2006-07-21 15:30:00,25.66,25.74,25.66,25.74,7500.0,24.9482,25.026,24.9482,25.026,7500.0
2006-07-21 15:35:00,25.74,25.77,25.73,25.74,7500.0,25.026,25.0551,25.0163,25.026,7500.0
2006-07-21 15:40:00,25.73,25.73,25.68,25.7,7700.0,25.0163,25.0163,24.9676,24.9871,7700.0
2006-07-21 15:45:00,25.68,25.75,25.66,25.73,23800.0,24.9676,25.0357,24.9482,25.0163,23800.0
2006-07-21 15:50:00,25.73,25.75,25.7,25.75,11300.0,25.0163,25.0357,24.9871,25.0357,11300.0
2006-07-21 15:55:00,25.73,25.74,25.66,25.7,14800.0,25.0163,25.026,24.9482,24.9871,14800.0
2006-07-24 09:30:00,25.86,25.98,25.86,25.95,6700.0,25.1426,25.2593,25.1426,25.2301,6700.0
2006-07-24 09:35:00,25.96,26.07,25.96,26.07,4700.0,25.2399,25.3468,25.2399,25.3468,4700.0
2006-07-24 09:40:00,26.05,26.25,25.99,26.25,7500.0,25.3274,25.5218,25.269,25.5218,7500.0
2006-07-24 09:45:00,26.24,26.33,26.23,26.31,9500.0,25.5121,25.5996,25.5024,25.5802,9500.0
2006-07-24 09:50:00,26.31,26.38,26.19,26.19,9900.0,25.5802,25.6482,25.4635,25.4635,9900.0
2006-07-24 09:55:00,26.18,26.18,26.0,26.03,7400.0,25.4538,25.4538,25.2788,25.3079,7400.0
2006-07-24 10:00:00,26.02,26.03,25.97,25.99,7700.0,25.2982,25.3079,25.2496,25.269,7700.0
2006-07-24 10:05:00,25.98,25.98,25.89,25.93,13400.0,25.2593,25.2593,25.1718,25.2107,13400.0
2006-07-24 10:10:00,25.93,26.0,25.92,25.92,3800.0,25.2107,25.2788,25.201,25.201,3800.0
2006-07-24 10:15:00,25.93,25.95,25.89,25.89,16900.0,25.2107,25.2301,25.1718,25.1718,16900.0
2006-07-24 10:20:00,25.88,25.89,25.76,25.77,11300.0,25.1621,25.1718,25.0454,25.0551,11300.0
2006-07-24 10:25:00,25.78,25.89,25.78,25.82,14600.0,25.0649,25.1718,25.0649,25.1038,14600.0
2006-07-24 10:30:00,25.82,25.85,25.78,25.79,8800.0,25.1038,25.1329,25.0649,25.0746,8800.0
2006-07-24 10:35:00,25.8,25.82,25.77,25.77,15000.0,25.0843,25.1038,25.0551,25.0551,15000.0
2006-07-24 10:40:00,25.8,25.82,25.76,25.82,15700.0,25.0843,25.1038,25.0454,25.1038,15700.0
2006-07-24 10:45:00,25.82,25.84,25.76,25.79,7600.0,25.1038,25.1232,25.0454,25.0746,7600.0
2006-07-24 10:50:00,25.78,25.84,25.7,25.72,23000.0,25.0649,25.1232,24.9871,25.0065,23000.0
2006-07-24 10:55:00,25.72,25.79,25.6,25.64,30200.0,25.0065,25.0746,24.8899,24.9287,30200.0
2006-07-24 11:00:00,25.63,25.74,25.57,25.71,18900.0,24.919,25.026,24.8607,24.9968,18900.0
2006-07-24 11:05:00,25.68,25.78,25.68,25.76,5600.0,24.9676,25.0649,24.9676,25.0454,5600.0
2006-07-24 11:10:00,25.77,25.86,25.77,25.86,9300.0,25.0551,25.1426,25.0551,25.1426,9300.0
2006-07-24 11:15:00,25.86,26.01,25.86,25.99,14700.0,25.1426,25.2885,25.1426,25.269,14700.0
2006-07-24 11:20:00,26.0,26.14,26.0,26.14,12100.0,25.2788,25.4149,25.2788,25.4149,12100.0
2006-07-24 11:25:00,26.14,26.2,26.12,26.18,8600.0,25.4149,25.4732,25.3954,25.4538,8600.0
2006-07-24 11:30:00,26.19,26.26,26.18,26.25,6100.0,25.4635,25.5315,25.4538,25.5218,6100.0
2006-07-24 11:35:00,26.25,26.26,26.22,26.24,13700.0,25.5218,25.5315,25.4927,25.5121,13700.0
2006-07-24 11:40:00,26.22,26.23,26.2,26.22,2900.0,25.4927,25.5024,25.4732,25.4927,2900.0
2006-07-24 11:45:00,26.23,26.29,26.23,26.29,4100.0,25.5024,25.5607,25.5024,25.5607,4100.0
2006-07-24 11:50:00,26.29,26.29,26.26,26.27,2200.0,25.5607,25.5607,25.5315,25.5413,2200.0
2006-07-24 11:55:00,26.27,26.29,26.26,26.28,1900.0,25.5413,25.5607,25.5315,25.551,1900.0
2006-07-24 12:00:00,26.3,26.3,26.26,26.27,5700.0,25.5704,25.5704,25.5315,25.5413,5700.0
2006-07-24 12:05:00,26.25,26.25,26.17,26.21,4500.0,25.5218,25.5218,25.444,25.4829,4500.0
2006-07-24 12:10:00,26.18,26.22,26.18,26.21,5500.0,25.4538,25.4927,25.4538,25.4829,5500.0
2006-07-24 12:15:00,26.19,26.19,26.18,26.18,3000.0,25.4635,25.4635,25.4538,25.4538,3000.0
2006-07-24 12:20:00,26.18,26.2,26.18,26.2,4500.0,25.4538,25.4732,25.4538,25.4732,4500.0
2006-07-24 12:25:00,26.2,26.23,26.2,26.21,2200.0,25.4732,25.5024,25.4732,25.4829,2200.0
2006-07-24 12:30:00,26.21,26.21,26.15,26.16,4600.0,25.4829,25.4829,25.4246,25.4343,4600.0
2006-07-24 12:35:00,26.16,26.21,26.16,26.21,4700.0,25.4343,25.4829,25.4343,25.4829,4700.0
2006-07-24 12:40:00,26.18,26.18,26.16,26.17,4100.0,25.4538,25.4538,25.4343,25.444,4100.0
2006-07-24 12:45:00,26.17,26.18,26.06,26.06,18400.0,25.444,25.4538,25.3371,25.3371,18400.0
2006-07-24 12:50:00,26.06,26.06,26.0,26.01,8100.0,25.3371,25.3371,25.2788,25.2885,8100.0
2006-07-24 12:55:00,25.97,25.97,25.95,25.95,2900.0,25.2496,25.2496,25.2301,25.2301,2900.0
2006-07-24 13:00:00,25.94,25.96,25.94,25.96,16600.0,25.2204,25.2399,25.2204,25.2399,16600.0
2006-07-24 13:05:00,25.96,25.97,25.95,25.96,18500.0,25.2399,25.2496,25.2301,25.2399,18500.0
2006-07-24 13:10:00,25.96,25.99,25.95,25.95,4900.0,25.2399,25.269,25.2301,25.2301,4900.0
2006-07-24 13:15:00,25.95,25.96,25.9,25.91,22700.0,25.2301,25.2399,25.1815,25.1913,22700.0
2006-07-24 13:20:00,25.91,25.94,25.91,25.94,6300.0,25.1913,25.2204,25.1913,25.2204,6300.0
2006-07-24 13:25:00,25.93,25.93,25.91,25.91,1500.0,25.2107,25.2107,25.1913,25.1913,1500.0
2006-07-24 13:30:00,25.89,25.89,25.84,25.86,4800.0,25.1718,25.1718,25.1232,25.1426,4800.0
2006-07-24 13:35:00,25.86,25.95,25.86,25.95,11200.0,25.1426,25.2301,25.1426,25.2301,11200.0
2006-07-24 13:40:00,25.94,25.96,25.91,25.91,14200.0,25.2204,25.2399,25.1913,25.1913,14200.0
2006-07-24 13:45:00,25.92,25.92,25.89,25.9,10700.0,25.201,25.201,25.1718,25.1815,10700.0
2006-07-24 13:50:00,25.89,25.94,25.89,25.91,11000.0,25.1718,25.2204,25.1718,25.1913,11000.0
2006-07-24 13:55:00,25.91,25.91,25.88,25.9,16400.0,25.1913,25.1913,25.1621,25.1815,16400.0
2006-07-24 14:00:00,25.89,25.89,25.87,25.88,3200.0,25.1718,25.1718,25.1524,25.1621,3200.0
2006-07-24 14:05:00,25.87,25.87,25.84,25.84,11000.0,25.1524,25.1524,25.1232,25.1232,11000.0
2006-07-24 14:10:00,25.83,25.83,25.78,25.79,10400.0,25.1135,25.1135,25.0649,25.0746,10400.0
2006-07-24 14:15:00,25.8,25.82,25.79,25.82,10300.0,25.0843,25.1038,25.0746,25.1038,10300.0
2006-07-24 14:20:00,25.82,25.82,25.8,25.81,6400.0,25.1038,25.1038,25.0843,25.094,6400.0
2006-07-24 14:25:00,25.81,25.81,25.75,25.75,7600.0,25.094,25.094,25.0357,25.0357,7600.0
2006-07-24 14:30:00,25.76,25.78,25.75,25.75,15300.0,25.0454,25.0649,25.0357,25.0357,15300.0
2006-07-24 14:35:00,25.75,25.79,25.75,25.77,16300.0,25.0357,25.0746,25.0357,25.0551,16300.0
2006-07-24 14:40:00,25.77,25.77,25.72,25.73,10500.0,25.0551,25.0551,25.0065,25.0163,10500.0
2006-07-24 14:45:00,25.72,25.74,25.7,25.74,16100.0,25.0065,25.026,24.9871,25.026,16100.0
2006-07-24 14:50:00,25.74,25.84,25.73,25.81,6400.0,25.026,25.1232,25.0163,25.094,6400.0
2006-07-24 14:55:00,25.81,25.9,25.8,25.9,7400.0,25.094,25.1815,25.0843,25.1815,7400.0
2006-07-24 15:00:00,25.92,26.03,25.9,26.03,4300.0,25.201,25.3079,25.1815,25.3079,4300.0
2006-07-24 15:05:00,26.06,26.13,26.06,26.11,4400.0,25.3371,25.4052,25.3371,25.3857,4400.0
2006-07-24 15:10:00,26.13,26.21,26.13,26.18,10200.0,25.4052,25.4829,25.4052,25.4538,10200.0
2006-07-24 15:15:00,26.19,26.22,26.16,26.21,9900.0,25.4635,25.4927,25.4343,25.4829,9900.0
2006-07-24 15:20:00,26.23,26.37,26.21,26.37,8500.0,25.5024,25.6385,25.4829,25.6385,8500.0
2006-07-24 15:25:00,26.37,26.37,26.32,26.34,10400.0,25.6385,25.6385,25.5899,25.6093,10400.0
2006-07-24 15:30:00,26.34,26.34,26.24,26.24,12400.0,25.6093,25.6093,25.5121,25.5121,12400.0
2006-07-24 15:35:00,26.24,26.32,26.21,26.32,12300.0,25.5121,25.5899,25.4829,25.5899,12300.0
2006-07-24 15:40:00,26.31,26.35,26.31,26.31,5700.0,25.5802,25.6191,25.5802,25.5802,5700.0
2006-07-24 15:45:00,26.31,26.34,26.26,26.26,9700.0,25.5802,25.6093,25.5315,25.5315,9700.0
2006-07-24 15:50:00,26.27,26.27,26.19,26.19,13000.0,25.5413,25.5413,25.4635,25.4635,13000.0
2006-07-24 15:55:00,26.2,26.27,26.19,26.27,13800.0,25.4732,25.5413,25.4635,25.5413,13800.0
2006-07-25 09:30:00,26.27,26.29,26.26,26.29,5900.0,25.5413,25.5607,25.5315,25.5607,5900.0
2006-07-25 09:35:00,26.31,26.31,26.22,26.26,12000.0,25.5802,25.5802,25.4927,25.5315,12000.0
2006-07-25 09:40:00,26.26,26.31,26.22,26.28,19700.0,25.5315,25.5802,25.4927,25.551,19700.0
2006-07-25 09:45:00,26.32,26.32,26.24,26.28,10000.0,25.5899,25.5899,25.5121,25.551,10000.0
2006-07-25 09:50:00,26.29,26.3,26.25,26.27,12100.0,25.5607,25.5704,25.5218,25.5413,12100.0
2006-07-25 09:55:00,26.27,26.32,26.25,26.26,15000.0,25.5413,25.5899,25.5218,25.5315,15000.0
2006-07-25 10:00:00,26.25,26.44,26.25,26.43,5800.0,25.5218,25.7066,25.5218,25.6968,5800.0
2006-07-25 10:05:00,26.49,26.5,26.44,26.46,8600.0,25.7552,25.7649,25.7066,25.726,8600.0
2006-07-25 10:10:00,26.46,26.47,26.42,26.44,8300.0,25.726,25.7357,25.6871,25.7066,8300.0
2006-07-25 10:15:00,26.45,26.45,26.39,26.4,6500.0,25.7163,25.7163,25.6579,25.6677,6500.0
2006-07-25 10:20:00,26.38,26.45,26.3,26.42,28800.0,25.6482,25.7163,25.5704,25.6871,28800.0
2006-07-25 10:25:00,26.41,26.41,26.35,26.36,7600.0,25.6774,25.6774,25.6191,25.6288,7600.0
2006-07-25 10:30:00,26.35,26.35,26.3,26.35,5500.0,25.6191,25.6191,25.5704,25.6191,5500.0
2006-07-25 10:35:00,26.32,26.32,26.17,26.2,20300.0,25.5899,25.5899,25.444,25.4732,20300.0
2006-07-25 10:40:00,26.21,26.24,26.1,26.21,11800.0,25.4829,25.5121,25.376,25.4829,11800.0
2006-07-25 10:45:00,26.23,26.26,26.16,26.17,7000.0,25.5024,25.5315,25.4343,25.444,7000.0
2006-07-25 10:50:00,26.16,26.22,26.15,26.2,8100.0,25.4343,25.4927,25.4246,25.4732,8100.0
2006-07-25 10:55:00,26.18,26.18,26.13,26.14,5500.0,25.4538,25.4538,25.4052,25.4149,5500.0
2006-07-25 11:00:00,26.14,26.14,26.13,26.14,2600.0,25.4149,25.4149,25.4052,25.4149,2600.0
2006-07-25 11:05:00,26.12,26.12,26.06,26.06,4900.0,25.3954,25.3954,25.3371,25.3371,4900.0
2006-07-25 11:10:00,26.05,26.05,26.02,26.03,1000.0,25.3274,25.3274,25.2982,25.3079,1000.0
2006-07-25 11:15:00,26.02,26.02,25.97,26.0,4500.0,25.2982,25.2982,25.2496,25.2788,4500.0
2006-07-25 11:20:00,25.99,26.04,25.99,26.03,7300.0,25.269,25.3177,25.269,25.3079,7300.0
2006-07-25 11:25:00,26.05,26.11,26.05,26.05,15800.0,25.3274,25.3857,25.3274,25.3274,15800.0
2006-07-25 11:30:00,26.04,26.04,25.97,26.03,6000.0,25.3177,25.3177,25.2496,25.3079,6000.0
2006-07-25 11:35:00,26.04,26.07,26.02,26.06,5000.0,25.3177,25.3468,25.2982,25.3371,5000.0
2006-07-25 11:40:00,26.06,26.07,25.97,25.97,6900.0,25.3371,25.3468,25.2496,25.2496,6900.0
2006-07-25 11:45:00,25.98,26.03,25.98,26.03,7200.0,25.2593,25.3079,25.2593,25.3079,7200.0
2006-07-25 11:50:00,26.03,26.03,25.95,26.0,12100.0,25.3079,25.3079,25.2301,25.2788,12100.0
2006-07-25 11:55:00,25.98,26.05,25.98,26.01,15000.0,25.2593,25.3274,25.2593,25.2885,15000.0
2006-07-25 12:00:00,26.0,26.04,25.94,26.02,16400.0,25.2788,25.3177,25.2204,25.2982,16400.0
2006-07-25 12:05:00,26.02,26.04,26.0,26.04,13600.0,25.2982,25.3177,25.2788,25.3177,13600.0
2006-07-25 12:10:00,26.04,26.16,26.04,26.16,8300.0,25.3177,25.4343,25.3177,25.4343,8300.0
2006-07-25 12:15:00,26.19,26.24,26.16,26.22,17600.0,25.4635,25.5121,25.4343,25.4927,17600.0
2006-07-25 12:20:00,26.22,26.39,26.22,26.39,18900.0,25.4927,25.6579,25.4927,25.6579,18900.0
2006-07-25 12:25:00,26.38,26.39,26.32,26.34,11700.0,25.6482,25.6579,25.5899,25.6093,11700.0
2006-07-25 12:30:00,26.35,26.35,26.29,26.35,16900.0,25.6191,25.6191,25.5607,25.6191,16900.0
2006-07-25 12:35:00,26.35,26.39,26.34,26.39,31700.0,25.6191,25.6579,25.6093,25.6579,31700.0
2006-07-25 12:40:00,26.39,26.43,26.39,26.42,20100.0,25.6579,25.6968,25.6579,25.6871,20100.0
2006-07-25 12:45:00,26.42,26.42,26.35,26.38,9000.0,25.6871,25.6871,25.6191,25.6482,9000.0
2006-07-25 12:50:00,26.35,26.38,26.34,26.38,31200.0,25.6191,25.6482,25.6093,25.6482,31200.0
2006-07-25 12:55:00,26.41,26.5,26.41,26.48,6300.0,25.6774,25.7649,25.6774,25.7454,6300.0
2006-07-25 13:00:00,26.48,26.5,26.41,26.42,6300.0,25.7454,25.7649,25.6774,25.6871,6300.0
2006-07-25 13:05:00,26.4,26.4,26.38,26.4,9200.0,25.6677,25.6677,25.6482,25.6677,9200.0
2006-07-25 13:10:00,26.4,26.41,26.36,26.36,4800.0,25.6677,25.6774,25.6288,25.6288,4800.0
2006-07-25 13:15:00,26.4,26.41,26.38,26.41,44200.0,25.6677,25.6774,25.6482,25.6774,44200.0
2006-07-25 13:20:00,26.41,26.45,26.39,26.39,5200.0,25.6774,25.7163,25.6579,25.6579,5200.0
2006-07-25 13:25:00,26.39,26.4,26.38,26.4,2700.0,25.6579,25.6677,25.6482,25.6677,2700.0
2006-07-25 13:30:00,26.41,26.44,26.41,26.42,3400.0,25.6774,25.7066,25.6774,25.6871,3400.0
2006-07-25 13:35:00,26.42,26.42,26.38,26.38,4100.0,25.6871,25.6871,25.6482,25.6482,4100.0
2006-07-25 13:40:00,26.37,26.37,26.35,26.35,4500.0,25.6385,25.6385,25.6191,25.6191,4500.0
2006-07-25 13:45:00,26.35,26.36,26.34,26.36,4900.0,25.6191,25.6288,25.6093,25.6288,4900.0
2006-07-25 13:50:00,26.38,26.47,26.38,26.47,3300.0,25.6482,25.7357,25.6482,25.7357,3300.0
2006-07-25 13:55:00,26.46,26.49,26.46,26.47,3000.0,25.726,25.7552,25.726,25.7357,3000.0
2006-07-25 14:00:00,26.48,26.5,26.46,26.48,6400.0,25.7454,25.7649,25.726,25.7454,6400.0
2006-07-25 14:05:00,26.47,26.5,26.45,26.49,90300.0,25.7357,25.7649,25.7163,25.7552,90300.0
2006-07-25 14:10:00,26.48,26.48,26.41,26.45,11000.0,25.7454,25.7454,25.6774,25.7163,11000.0
2006-07-25 14:15:00,26.46,26.52,26.46,26.49,9500.0,25.726,25.7843,25.726,25.7552,9500.0
2006-07-25 14:20:00,26.49,26.51,26.44,26.51,10200.0,25.7552,25.7746,25.7066,25.7746,10200.0
2006-07-25 14:25:00,26.51,26.57,26.51,26.57,3700.0,25.7746,25.8329,25.7746,25.8329,3700.0
2006-07-25 14:30:00,26.6,26.69,26.6,26.67,11900.0,25.8621,25.9496,25.8621,25.9302,11900.0
2006-07-25 14:35:00,26.69,26.69,26.58,26.6,9500.0,25.9496,25.9496,25.8427,25.8621,9500.0
2006-07-25 14:40:00,26.62,26.62,26.59,26.62,3100.0,25.8816,25.8816,25.8524,25.8816,3100.0
2006-07-25 14:45:00,26.6,26.73,26.6,26.71,6000.0,25.8621,25.9885,25.8621,25.9691,6000.0
2006-07-25 14:50:00,26.69,26.73,26.67,26.69,7300.0,25.9496,25.9885,25.9302,25.9496,7300.0
2006-07-25 14:55:00,26.73,26.78,26.7,26.78,9400.0,25.9885,26.0371,25.9593,26.0371,9400.0
2006-07-25 15:00:00,26.77,26.81,26.75,26.79,10400.0,26.0274,26.0663,26.008,26.0468,10400.0
2006-07-25 15:05:00,26.8,26.86,26.8,26.8,15100.0,26.0566,26.1149,26.0566,26.0566,15100.0
2006-07-25 15:10:00,26.79,26.81,26.74,26.81,19200.0,26.0468,26.0663,25.9982,26.0663,19200.0
2006-07-25 15:15:00,26.81,26.9,26.81,26.9,8600.0,26.0663,26.1538,26.0663,26.1538,8600.0
2006-07-25 15:20:00,26.9,26.96,26.83,26.83,12000.0,26.1538,26.2121,26.0857,26.0857,12000.0
2006-07-25 15:25:00,26.83,26.93,26.82,26.9,19000.0,26.0857,26.183,26.076,26.1538,19000.0
2006-07-25 15:30:00,26.91,26.97,26.87,26.91,17100.0,26.1635,26.2219,26.1246,26.1635,17100.0
2006-07-25 15:35:00,26.88,26.98,26.88,26.95,11100.0,26.1344,26.2316,26.1344,26.2024,11100.0
2006-07-25 15:40:00,26.95,27.01,26.95,27.0,17300.0,26.2024,26.2607,26.2024,26.251,17300.0
2006-07-25 15:45:00,27.0,27.07,26.99,27.01,24100.0,26.251,26.3191,26.2413,26.2607,24100.0
2006-07-25 15:50:00,27.01,27.03,26.96,27.02,23600.0,26.2607,26.2802,26.2121,26.2705,23600.0
2006-07-25 15:55:00,27.03,27.04,26.97,27.04,37300.0,26.2802,26.2899,26.2219,26.2899,37300.0
2006-07-26 09:30:00,27.05,27.08,27.05,27.08,7400.0,26.2996,26.3288,26.2996,26.3288,7400.0
2006-07-26 09:35:00,27.08,27.08,26.93,27.01,11700.0,26.3288,26.3288,26.183,26.2607,11700.0
2006-07-26 09:40:00,27.03,27.1,26.9,26.94,18400.0,26.2802,26.3482,26.1538,26.1927,18400.0
2006-07-26 09:45:00,26.91,27.0,26.86,26.96,37800.0,26.1635,26.251,26.1149,26.2121,37800.0
2006-07-26 09:50:00,26.95,27.01,26.93,26.98,10200.0,26.2024,26.2607,26.183,26.2316,10200.0
2006-07-26 09:55:00,26.94,26.96,26.92,26.96,5800.0,26.1927,26.2121,26.1732,26.2121,5800.0
2006-07-26 10:00:00,26.94,27.0,26.9,26.94,15300.0,26.1927,26.251,26.1538,26.1927,15300.0
2006-07-26 10:05:00,26.9,26.92,26.72,26.72,12100.0,26.1538,26.1732,25.9788,25.9788,12100.0
2006-07-26 10:10:00,26.71,26.74,26.65,26.72,15200.0,25.9691,25.9982,25.9107,25.9788,15200.0
2006-07-26 10:15:00,26.71,26.71,26.6,26.6,7200.0,25.9691,25.9691,25.8621,25.8621,7200.0
2006-07-26 10:20:00,26.6,26.62,26.55,26.57,7200.0,25.8621,25.8816,25.8135,25.8329,7200.0
2006-07-26 10:25:00,26.57,26.59,26.51,26.57,3700.0,25.8329,25.8524,25.7746,25.8329,3700.0
2006-07-26 10:30:00,26.57,26.6,26.54,26.57,12200.0,25.8329,25.8621,25.8038,25.8329,12200.0
2006-07-26 10:35:00,26.57,26.59,26.53,26.58,29600.0,25.8329,25.8524,25.7941,25.8427,29600.0
2006-07-26 10:40:00,26.58,26.61,26.55,26.6,28000.0,25.8427,25.8718,25.8135,25.8621,28000.0
2006-07-26 10:45:00,26.58,26.63,26.57,26.59,13500.0,25.8427,25.8913,25.8329,25.8524,13500.0
2006-07-26 10:50:00,26.59,26.64,26.58,26.64,11100.0,25.8524,25.901,25.8427,25.901,11100.0
2006-07-26 10:55:00,26.65,26.67,26.63,26.67,11500.0,25.9107,25.9302,25.8913,25.9302,11500.0
2006-07-26 11:00:00,26.67,26.73,26.67,26.69,23900.0,25.9302,25.9885,25.9302,25.9496,23900.0
2006-07-26 11:05:00,26.69,26.79,26.69,26.79,13300.0,25.9496,26.0468,25.9496,26.0468,13300.0
2006-07-26 11:10:00,26.79,26.83,26.76,26.76,7400.0,26.0468,26.0857,26.0177,26.0177,7400.0
2006-07-26 11:15:00,26.77,26.85,26.76,26.85,16000.0,26.0274,26.1052,26.0177,26.1052,16000.0
2006-07-26 11:20:00,26.85,26.9,26.77,26.77,18300.0,26.1052,26.1538,26.0274,26.0274,18300.0
2006-07-26 11:25:00,26.74,26.79,26.73,26.74,13700.0,25.9982,26.0468,25.9885,25.9982,13700.0
2006-07-26 11:30:00,26.74,26.76,26.72,26.75,6400.0,25.9982,26.0177,25.9788,26.008,6400.0
2006-07-26 11:35:00,26.75,26.75,26.68,26.75,12900.0,26.008,26.008,25.9399,26.008,12900.0
2006-07-26 11:40:00,26.74,26.74,26.68,26.69,8100.0,25.9982,25.9982,25.9399,25.9496,8100.0
2006-07-26 11:45:00,26.7,26.79,26.69,26.74,9900.0,25.9593,26.0468,25.9496,25.9982,9900.0
2006-07-26 11:50:00,26.75,26.78,26.73,26.75,8700.0,26.008,26.0371,25.9885,26.008,8700.0
2006-07-26 11:55:00,26.75,26.78,26.75,26.77,4800.0,26.008,26.0371,26.008,26.0274,4800.0
2006-07-26 12:00:00,26.75,26.85,26.75,26.84,11100.0,26.008,26.1052,26.008,26.0955,11100.0
2006-07-26 12:05:00,26.85,26.87,26.84,26.85,5600.0,26.1052,26.1246,26.0955,26.1052,5600.0
2006-07-26 12:10:00,26.87,26.91,26.86,26.91,8800.0,26.1246,26.1635,26.1149,26.1635,8800.0
2006-07-26 12:15:00,26.95,26.96,26.9,26.9,7900.0,26.2024,26.2121,26.1538,26.1538,7900.0
2006-07-26 12:20:00,26.89,26.89,26.82,26.83,4700.0,26.1441,26.1441,26.076,26.0857,4700.0
2006-07-26 12:25:00,26.8,26.8,26.76,26.77,8600.0,26.0566,26.0566,26.0177,26.0274,8600.0
2006-07-26 12:30:00,26.79,26.83,26.77,26.83,5600.0,26.0468,26.0857,26.0274,26.0857,5600.0
2006-07-26 12:35:00,26.84,26.84,26.78,26.78,9100.0,26.0955,26.0955,26.0371,26.0371,9100.0
2006-07-26 12:40:00,26.77,26.77,26.75,26.75,3500.0,26.0274,26.0274,26.008,26.008,3500.0
2006-07-26 12:45:00,26.73,26.75,26.73,26.73,7100.0,25.9885,26.008,25.9885,25.9885,7100.0
2006-07-26 12:50:00,26.73,26.77,26.73,26.76,12600.0,25.9885,26.0274,25.9885,26.0177,12600.0
2006-07-26 12:55:00,26.75,26.78,26.75,26.78,8200.0,26.008,26.0371,26.008,26.0371,8200.0
2006-07-26 13:00:00,26.77,26.79,26.77,26.78,8000.0,26.0274,26.0468,26.0274,26.0371,8000.0
2006-07-26 13:05:00,26.79,26.81,26.78,26.78,10700.0,26.0468,26.0663,26.0371,26.0371,10700.0
2006-07-26 13:10:00,26.75,26.8,26.75,26.8,9000.0,26.008,26.0566,26.008,26.0566,9000.0
2006-07-26 13:15:00,26.78,26.81,26.77,26.79,14700.0,26.0371,26.0663,26.0274,26.0468,14700.0
2006-07-26 13:20:00,26.79,26.84,26.79,26.82,13000.0,26.0468,26.0955,26.0468,26.076,13000.0
2006-07-26 13:25:00,26.84,26.84,26.8,26.81,8300.0,26.0955,26.0955,26.0566,26.0663,8300.0
2006-07-26 13:30:00,26.81,26.83,26.8,26.83,11500.0,26.0663,26.0857,26.0566,26.0857,11500.0
2006-07-26 13:35:00,26.84,26.85,26.81,26.82,9900.0,26.0955,26.1052,26.0663,26.076,9900.0
2006-07-26 13:40:00,26.83,26.88,26.82,26.82,7000.0,26.0857,26.1344,26.076,26.076,7000.0
2006-07-26 13:45:00,26.83,26.94,26.8,26.94,17000.0,26.0857,26.1927,26.0566,26.1927,17000.0
2006-07-26 13:50:00,26.93,27.03,26.93,26.97,9000.0,26.183,26.2802,26.183,26.2219,9000.0
2006-07-26 13:55:00,27.0,27.01,26.9,26.9,10200.0,26.251,26.2607,26.1538,26.1538,10200.0
2006-07-26 14:00:00,26.91,26.92,26.83,26.85,9100.0,26.1635,26.1732,26.0857,26.1052,9100.0
2006-07-26 14:05:00,26.86,26.86,26.78,26.78,13400.0,26.1149,26.1149,26.0371,26.0371,13400.0
2006-07-26 14:10:00,26.79,26.97,26.75,26.93,22000.0,26.0468,26.2219,26.008,26.183,22000.0
2006-07-26 14:15:00,26.94,26.95,26.82,26.82,26000.0,26.1927,26.2024,26.076,26.076,26000.0
2006-07-26 14:20:00,26.85,26.86,26.77,26.77,9500.0,26.1052,26.1149,26.0274,26.0274,9500.0
2006-07-26 14:25:00,26.76,26.77,26.66,26.68,17400.0,26.0177,26.0274,25.9205,25.9399,17400.0
2006-07-26 14:30:00,26.68,26.91,26.67,26.91,15200.0,25.9399,26.1635,25.9302,26.1635,15200.0
2006-07-26 14:35:00,26.93,26.94,26.86,26.94,6900.0,26.183,26.1927,26.1149,26.1927,6900.0
2006-07-26 14:40:00,26.96,27.0,26.92,26.98,8400.0,26.2121,26.251,26.1732,26.2316,8400.0
2006-07-26 14:45:00,26.99,27.0,26.9,26.93,11600.0,26.2413,26.251,26.1538,26.183,11600.0
2006-07-26 14:50:00,26.94,27.01,26.94,27.01,6500.0,26.1927,26.2607,26.1927,26.2607,6500.0
2006-07-26 14:55:00,27.01,27.01,26.94,26.99,7600.0,26.2607,26.2607,26.1927,26.2413,7600.0
2006-07-26 15:00:00,26.98,27.01,26.93,27.0,7600.0,26.2316,26.2607,26.183,26.251,7600.0
2006-07-26 15:05:00,26.99,26.99,26.9,26.98,11100.0,26.2413,26.2413,26.1538,26.2316,11100.0
2006-07-26 15:10:00,26.95,26.95,26.86,26.86,10400.0,26.2024,26.2024,26.1149,26.1149,10400.0
2006-07-26 15:15:00,26.86,26.91,26.86,26.9,8500.0,26.1149,26.1635,26.1149,26.1538,8500.0
2006-07-26 15:20:00,26.87,26.9,26.85,26.85,10900.0,26.1246,26.1538,26.1052,26.1052,10900.0
2006-07-26 15:25:00,26.87,26.92,26.84,26.9,8900.0,26.1246,26.1732,26.0955,26.1538,8900.0
2006-07-26 15:30:00,26.88,26.95,26.88,26.9,10400.0,26.1344,26.2024,26.1344,26.1538,10400.0
2006-07-26 15:35:00,26.89,26.94,26.87,26.94,7400.0,26.1441,26.1927,26.1246,26.1927,7400.0
2006-07-26 15:40:00,26.91,26.93,26.81,26.81,11700.0,26.1635,26.183,26.0663,26.0663,11700.0
2006-07-26 15:45:00,26.82,26.89,26.82,26.84,12300.0,26.076,26.1441,26.076,26.0955,12300.0
2006-07-26 15:50:00,26.85,26.85,26.78,26.79,17600.0,26.1052,26.1052,26.0371,26.0468,17600.0
2006-07-26 15:55:00,26.81,26.89,26.79,26.83,28700.0,26.0663,26.1441,26.0468,26.0857,28700.0
2006-07-27 09:30:00,27.02,27.17,27.02,27.15,5300.0,26.2705,26.4163,26.2705,26.3969,5300.0
2006-07-27 09:35:00,27.11,27.12,26.98,26.98,4300.0,26.358,26.3677,26.2316,26.2316,4300.0
2006-07-27 09:40:00,26.98,27.18,26.98,27.14,8600.0,26.2316,26.426,26.2316,26.3871,8600.0
2006-07-27 09:45:00,27.16,27.26,27.02,27.26,7200.0,26.4066,26.5038,26.2705,26.5038,7200.0
2006-07-27 09:50:00,27.21,27.21,27.02,27.06,11900.0,26.4552,26.4552,26.2705,26.3094,11900.0
2006-07-27 09:55:00,27.06,27.18,27.06,27.11,4400.0,26.3094,26.426,26.3094,26.358,4400.0
2006-07-27 10:00:00,27.12,27.14,27.08,27.08,4700.0,26.3677,26.3871,26.3288,26.3288,4700.0
2006-07-27 10:05:00,27.12,27.24,27.08,27.08,4400.0,26.3677,26.4844,26.3288,26.3288,4400.0
2006-07-27 10:10:00,27.09,27.12,27.03,27.08,7300.0,26.3385,26.3677,26.2802,26.3288,7300.0
2006-07-27 10:15:00,27.1,27.18,27.1,27.15,2000.0,26.3482,26.426,26.3482,26.3969,2000.0
2006-07-27 10:20:00,27.13,27.24,27.12,27.14,5500.0,26.3774,26.4844,26.3677,26.3871,5500.0
2006-07-27 10:25:00,27.14,27.19,27.09,27.09,3700.0,26.3871,26.4358,26.3385,26.3385,3700.0
2006-07-27 10:30:00,27.1,27.15,27.05,27.12,52500.0,26.3482,26.3969,26.2996,26.3677,52500.0
2006-07-27 10:35:00,27.13,27.13,27.06,27.06,9400.0,26.3774,26.3774,26.3094,26.3094,9400.0
2006-07-27 10:40:00,27.08,27.1,27.01,27.07,18500.0,26.3288,26.3482,26.2607,26.3191,18500.0
2006-07-27 10:45:00,27.08,27.17,27.08,27.14,17300.0,26.3288,26.4163,26.3288,26.3871,17300.0
2006-07-27 10:50:00,27.14,27.14,27.1,27.11,6200.0,26.3871,26.3871,26.3482,26.358,6200.0
2006-07-27 10:55:00,27.1,27.14,27.1,27.13,4800.0,26.3482,26.3871,26.3482,26.3774,4800.0
2006-07-27 11:00:00,27.14,27.16,27.12,27.12,5200.0,26.3871,26.4066,26.3677,26.3677,5200.0
2006-07-27 11:05:00,27.11,27.17,27.1,27.15,14000.0,26.358,26.4163,26.3482,26.3969,14000.0
2006-07-27 11:10:00,27.16,27.16,27.13,27.13,3900.0,26.4066,26.4066,26.3774,26.3774,3900.0
2006-07-27 11:15:00,27.16,27.2,27.1,27.2,6200.0,26.4066,26.4455,26.3482,26.4455,6200.0
2006-07-27 11:20:00,27.2,27.3,27.2,27.3,11000.0,26.4455,26.5427,26.4455,26.5427,11000.0
2006-07-27 11:25:00,27.26,27.3,27.25,27.25,8800.0,26.5038,26.5427,26.4941,26.4941,8800.0
2006-07-27 11:30:00,27.25,27.29,27.24,27.27,3800.0,26.4941,26.533,26.4844,26.5135,3800.0
2006-07-27 11:35:00,27.24,27.25,27.2,27.24,9100.0,26.4844,26.4941,26.4455,26.4844,9100.0
2006-07-27 11:40:00,27.22,27.22,27.12,27.12,4900.0,26.4649,26.4649,26.3677,26.3677,4900.0
2006-07-27 11:45:00,27.14,27.25,27.14,27.24,6300.0,26.3871,26.4941,26.3871,26.4844,6300.0
2006-07-27 11:50:00,27.21,27.21,27.15,27.15,1900.0,26.4552,26.4552,26.3969,26.3969,1900.0
2006-07-27 11:55:00,27.16,27.17,27.15,27.17,4700.0,26.4066,26.4163,26.3969,26.4163,4700.0
2006-07-27 12:00:00,27.17,27.22,27.15,27.22,13300.0,26.4163,26.4649,26.3969,26.4649,13300.0
2006-07-27 12:05:00,27.22,27.22,27.17,27.17,8600.0,26.4649,26.4649,26.4163,26.4163,8600.0
2006-07-27 12:10:00,27.16,27.18,27.15,27.15,5100.0,26.4066,26.426,26.3969,26.3969,5100.0
2006-07-27 12:15:00,27.15,27.16,27.15,27.16,3200.0,26.3969,26.4066,26.3969,26.4066,3200.0
2006-07-27 12:20:00,27.16,27.17,27.15,27.17,3000.0,26.4066,26.4163,26.3969,26.4163,3000.0
2006-07-27 12:25:00,27.17,27.18,27.15,27.15,6800.0,26.4163,26.426,26.3969,26.3969,6800.0
2006-07-27 12:30:00,27.15,27.15,27.13,27.15,3500.0,26.3969,26.3969,26.3774,26.3969,3500.0
2006-07-27 12:35:00,27.11,27.15,27.11,27.15,1400.0,26.358,26.3969,26.358,26.3969,1400.0
2006-07-27 12:40:00,27.13,27.14,27.11,27.13,5400.0,26.3774,26.3871,26.358,26.3774,5400.0
2006-07-27 12:45:00,27.14,27.15,27.13,27.15,4200.0,26.3871,26.3969,26.3774,26.3969,4200.0
2006-07-27 12:50:00,27.15,27.15,27.14,27.14,1800.0,26.3969,26.3969,26.3871,26.3871,1800.0
2006-07-27 12:55:00,27.14,27.15,27.13,27.13,3000.0,26.3871,26.3969,26.3774,26.3774,3000.0
2006-07-27 13:00:00,27.13,27.13,27.11,27.12,6000.0,26.3774,26.3774,26.358,26.3677,6000.0
2006-07-27 13:05:00,27.1,27.1,27.03,27.05,13600.0,26.3482,26.3482,26.2802,26.2996,13600.0
2006-07-27 13:10:00,27.04,27.09,27.04,27.05,10400.0,26.2899,26.3385,26.2899,26.2996,10400.0
2006-07-27 13:15:00,27.05,27.07,27.01,27.01,13000.0,26.2996,26.3191,26.2607,26.2607,13000.0
2006-07-27 13:20:00,27.02,27.04,27.0,27.02,11100.0,26.2705,26.2899,26.251,26.2705,11100.0
2006-07-27 13:25:00,27.02,27.03,26.98,26.98,9300.0,26.2705,26.2802,26.2316,26.2316,9300.0
2006-07-27 13:30:00,26.96,26.98,26.93,26.94,7700.0,26.2121,26.2316,26.183,26.1927,7700.0
2006-07-27 13:35:00,27.0,27.03,26.96,27.01,64600.0,26.251,26.2802,26.2121,26.2607,64600.0
2006-07-27 13:40:00,27.01,27.01,27.0,27.0,11100.0,26.2607,26.2607,26.251,26.251,11100.0
2006-07-27 13:45:00,27.0,27.0,27.0,27.0,500.0,26.251,26.251,26.251,26.251,500.0
2006-07-27 13:50:00,27.01,27.03,26.98,27.0,15100.0,26.2607,26.2802,26.2316,26.251,15100.0
2006-07-27 13:55:00,27.01,27.01,27.0,27.0,12900.0,26.2607,26.2607,26.251,26.251,12900.0
2006-07-27 14:00:00,27.0,27.01,26.99,26.99,17000.0,26.251,26.2607,26.2413,26.2413,17000.0
2006-07-27 14:05:00,26.99,26.99,26.87,26.87,10400.0,26.2413,26.2413,26.1246,26.1246,10400.0
2006-07-27 14:10:00,26.87,26.95,26.85,26.95,15000.0,26.1246,26.2024,26.1052,26.2024,15000.0
2006-07-27 14:15:00,26.92,26.92,26.86,26.88,13200.0,26.1732,26.1732,26.1149,26.1344,13200.0
2006-07-27 14:20:00,26.87,26.93,26.87,26.9,7900.0,26.1246,26.183,26.1246,26.1538,7900.0
2006-07-27 14:25:00,26.88,27.0,26.85,26.99,6300.0,26.1344,26.251,26.1052,26.2413,6300.0
2006-07-27 14:30:00,26.96,26.97,26.94,26.95,10600.0,26.2121,26.2219,26.1927,26.2024,10600.0
2006-07-27 14:35:00,26.95,26.95,26.88,26.91,11200.0,26.2024,26.2024,26.1344,26.1635,11200.0
2006-07-27 14:40:00,26.88,26.89,26.86,26.86,900.0,26.1344,26.1441,26.1149,26.1149,900.0
2006-07-27 14:45:00,26.86,26.88,26.86,26.88,8300.0,26.1149,26.1344,26.1149,26.1344,8300.0
2006-07-27 14:50:00,26.88,26.92,26.88,26.92,5600.0,26.1344,26.1732,26.1344,26.1732,5600.0
2006-07-27 14:55:00,26.91,26.92,26.9,26.92,3500.0,26.1635,26.1732,26.1538,26.1732,3500.0
2006-07-27 15:00:00,26.9,26.93,26.9,26.92,5200.0,26.1538,26.183,26.1538,26.1732,5200.0
2006-07-27 15:05:00,26.92,26.96,26.9,26.96,12300.0,26.1732,26.2121,26.1538,26.2121,12300.0
2006-07-27 15:10:00,26.95,26.96,26.91,26.95,4900.0,26.2024,26.2121,26.1635,26.2024,4900.0
2006-07-27 15:15:00,26.95,26.97,26.94,26.95,17900.0,26.2024,26.2219,26.1927,26.2024,17900.0
2006-07-27 15:20:00,26.96,26.96,26.95,26.95,8500.0,26.2121,26.2121,26.2024,26.2024,8500.0
2006-07-27 15:25:00,26.95,26.96,26.9,26.91,11500.0,26.2024,26.2121,26.1538,26.1635,11500.0
2006-07-27 15:30:00,26.91,26.93,26.9,26.93,9500.0,26.1635,26.183,26.1538,26.183,9500.0
2006-07-27 15:35:00,26.93,26.98,26.93,26.96,5100.0,26.183,26.2316,26.183,26.2121,5100.0
2006-07-27 15:40:00,26.95,26.97,26.95,26.96,8400.0,26.2024,26.2219,26.2024,26.2121,8400.0
2006-07-27 15:45:00,26.96,27.0,26.94,26.98,25900.0,26.2121,26.251,26.1927,26.2316,25900.0
2006-07-27 15:50:00,26.96,26.99,26.91,26.95,15100.0,26.2121,26.2413,26.1635,26.2024,15100.0
2006-07-27 15:55:00,26.96,27.02,26.95,27.0,36500.0,26.2121,26.2705,26.2024,26.251,36500.0
2006-07-28 09:30:00,27.2,27.3,27.12,27.12,9900.0,26.4455,26.5427,26.3677,26.3677,9900.0
2006-07-28 09:35:00,27.11,27.2,27.05,27.17,7300.0,26.358,26.4455,26.2996,26.4163,7300.0
2006-07-28 09:40:00,27.2,27.4,27.17,27.4,4600.0,26.4455,26.6399,26.4163,26.6399,4600.0
2006-07-28 09:45:00,27.39,27.69,27.39,27.69,15700.0,26.6302,26.9219,26.6302,26.9219,15700.0
2006-07-28 09:50:00,27.69,27.8,27.54,27.61,15800.0,26.9219,27.0288,26.776,26.8441,15800.0
2006-07-28 09:55:00,27.61,27.64,27.43,27.43,9000.0,26.8441,26.8733,26.6691,26.6691,9000.0
2006-07-28 10:00:00,27.47,27.47,27.31,27.35,10400.0,26.708,26.708,26.5524,26.5913,10400.0
2006-07-28 10:05:00,27.33,27.38,27.26,27.26,13500.0,26.5719,26.6205,26.5038,26.5038,13500.0
2006-07-28 10:10:00,27.24,27.25,27.13,27.14,6300.0,26.4844,26.4941,26.3774,26.3871,6300.0
2006-07-28 10:15:00,27.11,27.16,27.07,27.16,20000.0,26.358,26.4066,26.3191,26.4066,20000.0
2006-07-28 10:20:00,27.17,27.18,27.11,27.12,14300.0,26.4163,26.426,26.358,26.3677,14300.0
2006-07-28 10:25:00,27.12,27.12,27.05,27.05,7100.0,26.3677,26.3677,26.2996,26.2996,7100.0
2006-07-28 10:30:00,27.01,27.03,26.96,26.98,34000.0,26.2607,26.2802,26.2121,26.2316,34000.0
2006-07-28 10:35:00,26.97,27.08,26.97,27.08,17300.0,26.2219,26.3288,26.2219,26.3288,17300.0
2006-07-28 10:40:00,27.07,27.12,27.06,27.12,2400.0,26.3191,26.3677,26.3094,26.3677,2400.0
2006-07-28 10:45:00,27.12,27.2,27.12,27.2,4200.0,26.3677,26.4455,26.3677,26.4455,4200.0
2006-07-28 10:50:00,27.2,27.24,27.18,27.21,5000.0,26.4455,26.4844,26.426,26.4552,5000.0
2006-07-28 10:55:00,27.19,27.23,27.16,27.23,7600.0,26.4358,26.4746,26.4066,26.4746,7600.0
2006-07-28 11:00:00,27.23,27.24,27.21,27.23,3700.0,26.4746,26.4844,26.4552,26.4746,3700.0
2006-07-28 11:05:00,27.24,27.38,27.22,27.38,24700.0,26.4844,26.6205,26.4649,26.6205,24700.0
2006-07-28 11:10:00,27.37,27.45,27.37,27.4,9200.0,26.6108,26.6885,26.6108,26.6399,9200.0
2006-07-28 11:15:00,27.38,27.39,27.26,27.27,15700.0,26.6205,26.6302,26.5038,26.5135,15700.0
2006-07-28 11:20:00,27.27,27.34,27.25,27.34,49500.0,26.5135,26.5816,26.4941,26.5816,49500.0
2006-07-28 11:25:00,27.35,27.43,27.35,27.4,5000.0,26.5913,26.6691,26.5913,26.6399,5000.0
2006-07-28 11:30:00,27.43,27.54,27.42,27.51,7400.0,26.6691,26.776,26.6594,26.7469,7400.0
2006-07-28 11:35:00,27.47,27.54,27.45,27.45,3800.0,26.708,26.776,26.6885,26.6885,3800.0
2006-07-28 11:40:00,27.47,27.49,27.39,27.39,5800.0,26.708,26.7274,26.6302,26.6302,5800.0
2006-07-28 11:45:00,27.37,27.46,27.35,27.46,13200.0,26.6108,26.6983,26.5913,26.6983,13200.0
2006-07-28 11:50:00,27.46,27.47,27.45,27.45,2800.0,26.6983,26.708,26.6885,26.6885,2800.0
2006-07-28 11:55:00,27.46,27.47,27.43,27.43,2900.0,26.6983,26.708,26.6691,26.6691,2900.0
2006-07-28 12:00:00,27.43,27.44,27.35,27.35,2500.0,26.6691,26.6788,26.5913,26.5913,2500.0
2006-07-28 12:05:00,27.33,27.38,27.3,27.38,8200.0,26.5719,26.6205,26.5427,26.6205,8200.0
2006-07-28 12:10:00,27.38,27.42,27.37,27.42,2600.0,26.6205,26.6594,26.6108,26.6594,2600.0
2006-07-28 12:15:00,27.38,27.46,27.38,27.46,4600.0,26.6205,26.6983,26.6205,26.6983,4600.0
2006-07-28 12:20:00,27.46,27.49,27.46,27.47,2100.0,26.6983,26.7274,26.6983,26.708,2100.0
2006-07-28 12:25:00,27.47,27.47,27.43,27.45,2000.0,26.708,26.708,26.6691,26.6885,2000.0
2006-07-28 12:30:00,27.43,27.44,27.43,27.43,1200.0,26.6691,26.6788,26.6691,26.6691,1200.0
2006-07-28 12:35:00,27.41,27.46,27.4,27.46,3800.0,26.6496,26.6983,26.6399,26.6983,3800.0
2006-07-28 12:40:00,27.46,27.49,27.45,27.45,3500.0,26.6983,26.7274,26.6885,26.6885,3500.0
2006-07-28 12:45:00,27.44,27.44,27.4,27.41,1500.0,26.6788,26.6788,26.6399,26.6496,1500.0
2006-07-28 12:50:00,27.41,27.48,27.41,27.45,5400.0,26.6496,26.7177,26.6496,26.6885,5400.0
2006-07-28 12:55:00,27.43,27.49,27.43,27.49,3300.0,26.6691,26.7274,26.6691,26.7274,3300.0
2006-07-28 13:00:00,27.49,27.56,27.49,27.55,2600.0,26.7274,26.7955,26.7274,26.7858,2600.0
2006-07-28 13:05:00,27.56,27.58,27.54,27.58,4900.0,26.7955,26.8149,26.776,26.8149,4900.0
2006-07-28 13:10:00,27.56,27.57,27.47,27.47,2800.0,26.7955,26.8052,26.708,26.708,2800.0
2006-07-28 13:15:00,27.47,27.49,27.46,27.48,8300.0,26.708,26.7274,26.6983,26.7177,8300.0
2006-07-28 13:20:00,27.49,27.51,27.49,27.51,2400.0,26.7274,26.7469,26.7274,26.7469,2400.0
2006-07-28 13:25:00,27.51,27.56,27.51,27.56,3400.0,26.7469,26.7955,26.7469,26.7955,3400.0
2006-07-28 13:30:00,27.56,27.56,27.52,27.52,4500.0,26.7955,26.7955,26.7566,26.7566,4500.0
2006-07-28 13:35:00,27.52,27.53,27.51,27.51,2100.0,26.7566,26.7663,26.7469,26.7469,2100.0
2006-07-28 13:40:00,27.51,27.51,27.32,27.32,12100.0,26.7469,26.7469,26.5621,26.5621,12100.0
2006-07-28 13:45:00,27.32,27.37,27.32,27.34,11700.0,26.5621,26.6108,26.5621,26.5816,11700.0
2006-07-28 13:50:00,27.34,27.46,27.34,27.46,4300.0,26.5816,26.6983,26.5816,26.6983,4300.0
2006-07-28 13:55:00,27.46,27.5,27.4,27.5,4500.0,26.6983,26.7372,26.6399,26.7372,4500.0
2006-07-28 14:00:00,27.5,27.58,27.5,27.58,5800.0,26.7372,26.8149,26.7372,26.8149,5800.0
2006-07-28 14:05:00,27.57,27.67,27.56,27.66,9100.0,26.8052,26.9024,26.7955,26.8927,9100.0
2006-07-28 14:10:00,27.66,27.7,27.64,27.67,3700.0,26.8927,26.9316,26.8733,26.9024,3700.0
2006-07-28 14:15:00,27.66,27.68,27.6,27.6,3500.0,26.8927,26.9122,26.8344,26.8344,3500.0
2006-07-28 14:20:00,27.61,27.65,27.61,27.63,6600.0,26.8441,26.883,26.8441,26.8635,6600.0
2006-07-28 14:25:00,27.61,27.64,27.59,27.64,5800.0,26.8441,26.8733,26.8247,26.8733,5800.0
2006-07-28 14:30:00,27.64,27.67,27.64,27.65,6000.0,26.8733,26.9024,26.8733,26.883,6000.0
2006-07-28 14:35:00,27.64,27.66,27.6,27.66,11400.0,26.8733,26.8927,26.8344,26.8927,11400.0
2006-07-28 14:40:00,27.66,27.73,27.64,27.67,11800.0,26.8927,26.9608,26.8733,26.9024,11800.0
2006-07-28 14:45:00,27.68,27.68,27.64,27.64,2500.0,26.9122,26.9122,26.8733,26.8733,2500.0
2006-07-28 14:50:00,27.63,27.64,27.61,27.61,3300.0,26.8635,26.8733,26.8441,26.8441,3300.0
2006-07-28 14:55:00,27.63,27.65,27.61,27.61,3500.0,26.8635,26.883,26.8441,26.8441,3500.0
2006-07-28 15:00:00,27.61,27.61,27.54,27.54,3600.0,26.8441,26.8441,26.776,26.776,3600.0
2006-07-28 15:05:00,27.52,27.53,27.46,27.48,6600.0,26.7566,26.7663,26.6983,26.7177,6600.0
2006-07-28 15:10:00,27.47,27.51,27.47,27.51,4400.0,26.708,26.7469,26.708,26.7469,4400.0
2006-07-28 15:15:00,27.51,27.52,27.47,27.48,3400.0,26.7469,26.7566,26.708,26.7177,3400.0
2006-07-28 15:20:00,27.48,27.51,27.48,27.5,5200.0,26.7177,26.7469,26.7177,26.7372,5200.0
2006-07-28 15:25:00,27.51,27.51,27.47,27.48,6200.0,26.7469,26.7469,26.708,26.7177,6200.0
2006-07-28 15:30:00,27.48,27.57,27.46,27.56,13000.0,26.7177,26.8052,26.6983,26.7955,13000.0
2006-07-28 15:35:00,27.57,27.6,27.56,27.59,6000.0,26.8052,26.8344,26.7955,26.8247,6000.0
2006-07-28 15:40:00,27.59,27.63,27.59,27.63,6700.0,26.8247,26.8635,26.8247,26.8635,6700.0
2006-07-28 15:45:00,27.63,27.67,27.61,27.62,8100.0,26.8635,26.9024,26.8441,26.8538,8100.0
2006-07-28 15:50:00,27.62,27.62,27.54,27.56,21400.0,26.8538,26.8538,26.776,26.7955,21400.0
2006-07-28 15:55:00,27.56,27.61,27.55,27.59,26100.0,26.7955,26.8441,26.7858,26.8247,26100.0
2006-07-31 09:30:00,27.55,27.55,27.36,27.37,5900.0,26.7858,26.7858,26.601,26.6108,5900.0
2006-07-31 09:35:00,27.37,27.45,27.25,27.25,11300.0,26.6108,26.6885,26.4941,26.4941,11300.0
2006-07-31 09:40:00,27.25,27.5,27.23,27.36,16000.0,26.4941,26.7372,26.4746,26.601,16000.0
2006-07-31 09:45:00,27.33,27.53,27.33,27.53,11900.0,26.5719,26.7663,26.5719,26.7663,11900.0
2006-07-31 09:50:00,27.53,27.59,27.45,27.5,8700.0,26.7663,26.8247,26.6885,26.7372,8700.0
2006-07-31 09:55:00,27.53,27.69,27.46,27.48,10400.0,26.7663,26.9219,26.6983,26.7177,10400.0
2006-07-31 10:00:00,27.46,27.47,27.36,27.43,9600.0,26.6983,26.708,26.601,26.6691,9600.0
2006-07-31 10:05:00,27.43,27.49,27.41,27.45,8000.0,26.6691,26.7274,26.6496,26.6885,8000.0
2006-07-31 10:10:00,27.45,27.5,27.41,27.49,10000.0,26.6885,26.7372,26.6496,26.7274,10000.0
2006-07-31 10:15:00,27.49,27.55,27.48,27.49,6500.0,26.7274,26.7858,26.7177,26.7274,6500.0
2006-07-31 10:20:00,27.46,27.52,27.45,27.49,16400.0,26.6983,26.7566,26.6885,26.7274,16400.0
2006-07-31 10:25:00,27.49,27.55,27.45,27.51,17600.0,26.7274,26.7858,26.6885,26.7469,17600.0
2006-07-31 10:30:00,27.51,27.53,27.41,27.49,18100.0,26.7469,26.7663,26.6496,26.7274,18100.0
2006-07-31 10:35:00,27.49,27.49,27.41,27.46,16300.0,26.7274,26.7274,26.6496,26.6983,16300.0
2006-07-31 10:40:00,27.46,27.61,27.46,27.61,7900.0,26.6983,26.8441,26.6983,26.8441,7900.0
2006-07-31 10:45:00,27.61,27.67,27.6,27.67,4900.0,26.8441,26.9024,26.8344,26.9024,4900.0
2006-07-31 10:50:00,27.67,27.68,27.61,27.67,15100.0,26.9024,26.9122,26.8441,26.9024,15100.0
2006-07-31 10:55:00,27.68,27.74,27.67,27.74,10600.0,26.9122,26.9705,26.9024,26.9705,10600.0
2006-07-31 11:00:00,27.74,27.8,27.7,27.72,8000.0,26.9705,27.0288,26.9316,26.951,8000.0
2006-07-31 11:05:00,27.73,27.75,27.72,27.72,5100.0,26.9608,26.9802,26.951,26.951,5100.0
2006-07-31 11:10:00,27.7,27.71,27.64,27.64,3900.0,26.9316,26.9413,26.8733,26.8733,3900.0
2006-07-31 11:15:00,27.64,27.65,27.57,27.61,6500.0,26.8733,26.883,26.8052,26.8441,6500.0
2006-07-31 11:20:00,27.62,27.62,27.56,27.59,4800.0,26.8538,26.8538,26.7955,26.8247,4800.0
2006-07-31 11:25:00,27.61,27.62,27.49,27.51,10100.0,26.8441,26.8538,26.7274,26.7469,10100.0
2006-07-31 11:30:00,27.5,27.62,27.5,27.6,5400.0,26.7372,26.8538,26.7372,26.8344,5400.0
2006-07-31 11:35:00,27.59,27.65,27.56,27.65,4400.0,26.8247,26.883,26.7955,26.883,4400.0
2006-07-31 11:40:00,27.64,27.66,27.61,27.66,4000.0,26.8733,26.8927,26.8441,26.8927,4000.0
2006-07-31 11:45:00,27.68,27.68,27.56,27.61,9400.0,26.9122,26.9122,26.7955,26.8441,9400.0
2006-07-31 11:50:00,27.61,27.63,27.6,27.63,3700.0,26.8441,26.8635,26.8344,26.8635,3700.0
2006-07-31 11:55:00,27.64,27.64,27.56,27.56,2500.0,26.8733,26.8733,26.7955,26.7955,2500.0
2006-07-31 12:00:00,27.57,27.57,27.52,27.57,4200.0,26.8052,26.8052,26.7566,26.8052,4200.0
2006-07-31 12:05:00,27.57,27.6,27.56,27.6,4900.0,26.8052,26.8344,26.7955,26.8344,4900.0
2006-07-31 12:10:00,27.6,27.62,27.58,27.62,2900.0,26.8344,26.8538,26.8149,26.8538,2900.0
2006-07-31 12:15:00,27.65,27.67,27.63,27.63,3600.0,26.883,26.9024,26.8635,26.8635,3600.0
2006-07-31 12:20:00,27.62,27.66,27.58,27.62,4600.0,26.8538,26.8927,26.8149,26.8538,4600.0
2006-07-31 12:25:00,27.63,27.66,27.62,27.62,7000.0,26.8635,26.8927,26.8538,26.8538,7000.0
2006-07-31 12:30:00,27.59,27.6,27.58,27.59,7800.0,26.8247,26.8344,26.8149,26.8247,7800.0
2006-07-31 12:35:00,27.58,27.59,27.5,27.51,7900.0,26.8149,26.8247,26.7372,26.7469,7900.0
2006-07-31 12:40:00,27.51,27.55,27.49,27.53,3700.0,26.7469,26.7858,26.7274,26.7663,3700.0
2006-07-31 12:45:00,27.53,27.55,27.48,27.5,3200.0,26.7663,26.7858,26.7177,26.7372,3200.0
2006-07-31 12:50:00,27.5,27.53,27.43,27.51,9100.0,26.7372,26.7663,26.6691,26.7469,9100.0
2006-07-31 12:55:00,27.51,27.53,27.47,27.48,7500.0,26.7469,26.7663,26.708,26.7177,7500.0
2006-07-31 13:00:00,27.49,27.5,27.45,27.47,6100.0,26.7274,26.7372,26.6885,26.708,6100.0
2006-07-31 13:05:00,27.48,27.48,27.44,27.44,2900.0,26.7177,26.7177,26.6788,26.6788,2900.0
2006-07-31 13:10:00,27.46,27.47,27.43,27.45,4800.0,26.6983,26.708,26.6691,26.6885,4800.0
2006-07-31 13:15:00,27.47,27.53,27.47,27.53,2700.0,26.708,26.7663,26.708,26.7663,2700.0
2006-07-31 13:20:00,27.51,27.53,27.46,27.49,7600.0,26.7469,26.7663,26.6983,26.7274,7600.0
2006-07-31 13:25:00,27.49,27.51,27.42,27.44,10000.0,26.7274,26.7469,26.6594,26.6788,10000.0
2006-07-31 13:30:00,27.43,27.51,27.39,27.48,20600.0,26.6691,26.7469,26.6302,26.7177,20600.0
2006-07-31 13:35:00,27.45,27.49,27.45,27.49,4000.0,26.6885,26.7274,26.6885,26.7274,4000.0
2006-07-31 13:40:00,27.49,27.57,27.48,27.57,8600.0,26.7274,26.8052,26.7177,26.8052,8600.0
2006-07-31 13:45:00,27.57,27.65,27.55,27.57,10300.0,26.8052,26.883,26.7858,26.8052,10300.0
2006-07-31 13:50:00,27.58,27.65,27.58,27.65,4400.0,26.8149,26.883,26.8149,26.883,4400.0
2006-07-31 13:55:00,27.65,27.7,27.62,27.7,7000.0,26.883,26.9316,26.8538,26.9316,7000.0
2006-07-31 14:00:00,27.7,27.72,27.68,27.72,5800.0,26.9316,26.951,26.9122,26.951,5800.0
2006-07-31 14:05:00,27.73,27.75,27.7,27.73,7500.0,26.9608,26.9802,26.9316,26.9608,7500.0
2006-07-31 14:10:00,27.74,27.78,27.74,27.78,13300.0,26.9705,27.0094,26.9705,27.0094,13300.0
2006-07-31 14:15:00,27.79,27.8,27.75,27.75,8200.0,27.0191,27.0288,26.9802,26.9802,8200.0
2006-07-31 14:20:00,27.75,27.76,27.68,27.75,7200.0,26.9802,26.9899,26.9122,26.9802,7200.0
2006-07-31 14:25:00,27.76,27.77,27.72,27.73,10000.0,26.9899,26.9997,26.951,26.9608,10000.0
2006-07-31 14:30:00,27.73,27.75,27.73,27.75,3400.0,26.9608,26.9802,26.9608,26.9802,3400.0
2006-07-31 14:35:00,27.74,27.75,27.7,27.72,8300.0,26.9705,26.9802,26.9316,26.951,8300.0
2006-07-31 14:40:00,27.72,27.72,27.63,27.66,7500.0,26.951,26.951,26.8635,26.8927,7500.0
2006-07-31 14:45:00,27.66,27.7,27.62,27.67,6800.0,26.8927,26.9316,26.8538,26.9024,6800.0
2006-07-31 14:50:00,27.66,27.68,27.62,27.62,7700.0,26.8927,26.9122,26.8538,26.8538,7700.0
2006-07-31 14:55:00,27.62,27.69,27.6,27.63,8100.0,26.8538,26.9219,26.8344,26.8635,8100.0
2006-07-31 15:00:00,27.63,27.7,27.63,27.68,8200.0,26.8635,26.9316,26.8635,26.9122,8200.0
2006-07-31 15:05:00,27.68,27.69,27.62,27.63,9000.0,26.9122,26.9219,26.8538,26.8635,9000.0
2006-07-31 15:10:00,27.64,27.72,27.63,27.69,8300.0,26.8733,26.951,26.8635,26.9219,8300.0
2006-07-31 15:15:00,27.69,27.72,27.67,27.72,4900.0,26.9219,26.951,26.9024,26.951,4900.0
2006-07-31 15:20:00,27.74,27.84,27.73,27.82,12000.0,26.9705,27.0677,26.9608,27.0483,12000.0
2006-07-31 15:25:00,27.8,27.8,27.75,27.76,3500.0,27.0288,27.0288,26.9802,26.9899,3500.0
2006-07-31 15:30:00,27.76,27.84,27.74,27.84,21500.0,26.9899,27.0677,26.9705,27.0677,21500.0
2006-07-31 15:35:00,27.83,27.85,27.79,27.82,8400.0,27.058,27.0774,27.0191,27.0483,8400.0
2006-07-31 15:40:00,27.82,27.84,27.81,27.84,12000.0,27.0483,27.0677,27.0386,27.0677,12000.0
2006-07-31 15:45:00,27.85,27.88,27.83,27.83,14800.0,27.0774,27.1066,27.058,27.058,14800.0
2006-07-31 15:50:00,27.83,27.93,27.82,27.91,24100.0,27.058,27.1552,27.0483,27.1358,24100.0
2006-07-31 15:55:00,27.92,27.97,27.87,27.97,62400.0,27.1455,27.1941,27.0969,27.1941,62400.0
2006-08-01 09:30:00,27.85,27.9,27.75,27.87,10000.0,27.0774,27.1261,26.9802,27.0969,10000.0
2006-08-01 09:35:00,27.88,27.95,27.88,27.95,7000.0,27.1066,27.1747,27.1066,27.1747,7000.0
2006-08-01 09:40:00,27.92,27.93,27.76,27.76,14300.0,27.1455,27.1552,26.9899,26.9899,14300.0
2006-08-01 09:45:00,27.77,27.78,27.68,27.68,27200.0,26.9997,27.0094,26.9122,26.9122,27200.0
2006-08-01 09:50:00,27.68,27.71,27.64,27.65,16800.0,26.9122,26.9413,26.8733,26.883,16800.0
2006-08-01 09:55:00,27.65,27.79,27.65,27.79,26200.0,26.883,27.0191,26.883,27.0191,26200.0
2006-08-01 10:00:00,27.81,27.81,27.7,27.7,24400.0,27.0386,27.0386,26.9316,26.9316,24400.0
2006-08-01 10:05:00,27.7,27.79,27.7,27.79,16300.0,26.9316,27.0191,26.9316,27.0191,16300.0
2006-08-01 10:10:00,27.78,27.79,27.52,27.52,11000.0,27.0094,27.0191,26.7566,26.7566,11000.0
2006-08-01 10:15:00,27.5,27.67,27.42,27.65,10800.0,26.7372,26.9024,26.6594,26.883,10800.0
2006-08-01 10:20:00,27.62,27.62,27.54,27.54,5000.0,26.8538,26.8538,26.776,26.776,5000.0
2006-08-01 10:25:00,27.54,27.61,27.54,27.61,3900.0,26.776,26.8441,26.776,26.8441,3900.0
2006-08-01 10:30:00,27.61,27.65,27.61,27.64,4600.0,26.8441,26.883,26.8441,26.8733,4600.0
2006-08-01 10:35:00,27.64,27.64,27.56,27.56,9000.0,26.8733,26.8733,26.7955,26.7955,9000.0
2006-08-01 10:40:00,27.55,27.56,27.46,27.46,4100.0,26.7858,26.7955,26.6983,26.6983,4100.0
2006-08-01 10:45:00,27.48,27.48,27.46,27.47,1700.0,26.7177,26.7177,26.6983,26.708,1700.0
2006-08-01 10:50:00,27.46,27.46,27.38,27.38,4300.0,26.6983,26.6983,26.6205,26.6205,4300.0
2006-08-01 10:55:00,27.36,27.36,27.25,27.3,8200.0,26.601,26.601,26.4941,26.5427,8200.0
2006-08-01 11:00:00,27.31,27.31,27.28,27.29,4400.0,26.5524,26.5524,26.5233,26.533,4400.0
2006-08-01 11:05:00,27.29,27.34,27.29,27.32,7600.0,26.533,26.5816,26.533,26.5621,7600.0
2006-08-01 11:10:00,27.29,27.34,27.29,27.34,8400.0,26.533,26.5816,26.533,26.5816,8400.0
2006-08-01 11:15:00,27.35,27.41,27.35,27.39,5100.0,26.5913,26.6496,26.5913,26.6302,5100.0
2006-08-01 11:20:00,27.38,27.39,27.38,27.38,900.0,26.6205,26.6302,26.6205,26.6205,900.0
2006-08-01 11:25:00,27.39,27.4,27.37,27.4,6200.0,26.6302,26.6399,26.6108,26.6399,6200.0
2006-08-01 11:30:00,27.4,27.45,27.4,27.45,4200.0,26.6399,26.6885,26.6399,26.6885,4200.0
2006-08-01 11:35:00,27.45,27.49,27.45,27.49,2000.0,26.6885,26.7274,26.6885,26.7274,2000.0
2006-08-01 11:40:00,27.47,27.49,27.46,27.46,5900.0,26.708,26.7274,26.6983,26.6983,5900.0
2006-08-01 11:45:00,27.46,27.46,27.38,27.38,8900.0,26.6983,26.6983,26.6205,26.6205,8900.0
2006-08-01 11:50:00,27.34,27.35,27.25,27.25,4500.0,26.5816,26.5913,26.4941,26.4941,4500.0
2006-08-01 11:55:00,27.24,27.28,27.23,27.28,3600.0,26.4844,26.5233,26.4746,26.5233,3600.0
2006-08-01 12:00:00,27.33,27.35,27.31,27.34,1700.0,26.5719,26.5913,26.5524,26.5816,1700.0
2006-08-01 12:05:00,27.32,27.35,27.32,27.35,6900.0,26.5621,26.5913,26.5621,26.5913,6900.0
2006-08-01 12:10:00,27.33,27.38,27.32,27.34,6300.0,26.5719,26.6205,26.5621,26.5816,6300.0
2006-08-01 12:15:00,27.34,27.34,27.31,27.32,1000.0,26.5816,26.5816,26.5524,26.5621,1000.0
2006-08-01 12:20:00,27.35,27.37,27.34,27.37,6700.0,26.5913,26.6108,26.5816,26.6108,6700.0
2006-08-01 12:25:00,27.37,27.41,27.37,27.37,1500.0,26.6108,26.6496,26.6108,26.6108,1500.0
2006-08-01 12:30:00,27.39,27.4,27.37,27.37,1600.0,26.6302,26.6399,26.6108,26.6108,1600.0
2006-08-01 12:35:00,27.37,27.37,27.34,27.34,1700.0,26.6108,26.6108,26.5816,26.5816,1700.0
2006-08-01 12:40:00,27.33,27.4,27.33,27.38,54800.0,26.5719,26.6399,26.5719,26.6205,54800.0
2006-08-01 12:45:00,27.36,27.36,27.32,27.33,2600.0,26.601,26.601,26.5621,26.5719,2600.0
2006-08-01 12:50:00,27.33,27.33,27.31,27.31,800.0,26.5719,26.5719,26.5524,26.5524,800.0
2006-08-01 12:55:00,27.33,27.35,27.33,27.35,3400.0,26.5719,26.5913,26.5719,26.5913,3400.0
2006-08-01 13:00:00,27.36,27.36,27.33,27.33,1800.0,26.601,26.601,26.5719,26.5719,1800.0
2006-08-01 13:05:00,27.32,27.34,27.32,27.33,2600.0,26.5621,26.5816,26.5621,26.5719,2600.0
2006-08-01 13:10:00,27.32,27.32,27.29,27.29,3700.0,26.5621,26.5621,26.533,26.533,3700.0
2006-08-01 13:15:00,27.29,27.32,27.29,27.31,900.0,26.533,26.5621,26.533,26.5524,900.0
2006-08-01 13:20:00,27.31,27.31,27.26,27.29,2500.0,26.5524,26.5524,26.5038,26.533,2500.0
2006-08-01 13:25:00,27.3,27.31,27.29,27.29,1000.0,26.5427,26.5524,26.533,26.533,1000.0
2006-08-01 13:30:00,27.29,27.32,27.29,27.32,2500.0,26.533,26.5621,26.533,26.5621,2500.0
2006-08-01 13:35:00,27.31,27.44,27.31,27.38,47300.0,26.5524,26.6788,26.5524,26.6205,47300.0
2006-08-01 13:40:00,27.39,27.42,27.37,27.42,5200.0,26.6302,26.6594,26.6108,26.6594,5200.0
2006-08-01 13:45:00,27.42,27.42,27.39,27.42,41400.0,26.6594,26.6594,26.6302,26.6594,41400.0
2006-08-01 13:50:00,27.42,27.42,27.39,27.4,8200.0,26.6594,26.6594,26.6302,26.6399,8200.0
2006-08-01 13:55:00,27.4,27.4,27.37,27.38,1600.0,26.6399,26.6399,26.6108,26.6205,1600.0
2006-08-01 14:00:00,27.38,27.42,27.34,27.37,8900.0,26.6205,26.6594,26.5816,26.6108,8900.0
2006-08-01 14:05:00,27.37,27.4,27.37,27.4,3700.0,26.6108,26.6399,26.6108,26.6399,3700.0
2006-08-01 14:10:00,27.4,27.41,27.38,27.38,5800.0,26.6399,26.6496,26.6205,26.6205,5800.0
2006-08-01 14:15:00,27.36,27.42,27.36,27.42,4300.0,26.601,26.6594,26.601,26.6594,4300.0
2006-08-01 14:20:00,27.42,27.42,27.37,27.38,10600.0,26.6594,26.6594,26.6108,26.6205,10600.0
2006-08-01 14:25:00,27.38,27.4,27.34,27.39,13300.0,26.6205,26.6399,26.5816,26.6302,13300.0
2006-08-01 14:30:00,27.39,27.4,27.37,27.37,63000.0,26.6302,26.6399,26.6108,26.6108,63000.0
2006-08-01 14:35:00,27.38,27.39,27.36,27.36,6300.0,26.6205,26.6302,26.601,26.601,6300.0
2006-08-01 14:40:00,27.35,27.36,27.32,27.34,9700.0,26.5913,26.601,26.5621,26.5816,9700.0
2006-08-01 14:45:00,27.35,27.41,27.34,27.41,10200.0,26.5913,26.6496,26.5816,26.6496,10200.0
2006-08-01 14:50:00,27.42,27.52,27.42,27.52,18400.0,26.6594,26.7566,26.6594,26.7566,18400.0
2006-08-01 14:55:00,27.52,27.52,27.48,27.48,13300.0,26.7566,26.7566,26.7177,26.7177,13300.0
2006-08-01 15:00:00,27.49,27.52,27.48,27.51,7100.0,26.7274,26.7566,26.7177,26.7469,7100.0
2006-08-01 15:05:00,27.52,27.56,27.51,27.52,21900.0,26.7566,26.7955,26.7469,26.7566,21900.0
2006-08-01 15:10:00,27.5,27.54,27.47,27.53,6100.0,26.7372,26.776,26.708,26.7663,6100.0
2006-08-01 15:15:00,27.52,27.53,27.46,27.46,3800.0,26.7566,26.7663,26.6983,26.6983,3800.0
2006-08-01 15:20:00,27.45,27.45,27.39,27.39,5200.0,26.6885,26.6885,26.6302,26.6302,5200.0
2006-08-01 15:25:00,27.39,27.4,27.33,27.4,11400.0,26.6302,26.6399,26.5719,26.6399,11400.0
2006-08-01 15:30:00,27.4,27.44,27.4,27.41,10500.0,26.6399,26.6788,26.6399,26.6496,10500.0
2006-08-01 15:35:00,27.43,27.55,27.42,27.5,9000.0,26.6691,26.7858,26.6594,26.7372,9000.0
2006-08-01 15:40:00,27.51,27.58,27.49,27.57,19700.0,26.7469,26.8149,26.7274,26.8052,19700.0
2006-08-01 15:45:00,27.57,27.64,27.55,27.62,21600.0,26.8052,26.8733,26.7858,26.8538,21600.0
2006-08-01 15:50:00,27.62,27.62,27.6,27.61,19100.0,26.8538,26.8538,26.8344,26.8441,19100.0
2006-08-01 15:55:00,27.61,27.63,27.58,27.61,30200.0,26.8441,26.8635,26.8149,26.8441,30200.0
2006-08-02 09:30:00,27.8,27.82,27.72,27.73,4600.0,27.0288,27.0483,26.951,26.9608,4600.0
2006-08-02 09:35:00,27.8,27.8,27.7,27.75,7600.0,27.0288,27.0288,26.9316,26.9802,7600.0
2006-08-02 09:40:00,27.77,27.89,27.75,27.82,6400.0,26.9997,27.1163,26.9802,27.0483,6400.0
2006-08-02 09:45:00,27.81,27.92,27.79,27.9,7300.0,27.0386,27.1455,27.0191,27.1261,7300.0
2006-08-02 09:50:00,27.88,27.94,27.87,27.87,1700.0,27.1066,27.1649,27.0969,27.0969,1700.0
2006-08-02 09:55:00,27.88,27.88,27.75,27.82,11700.0,27.1066,27.1066,26.9802,27.0483,11700.0
2006-08-02 10:00:00,27.82,27.87,27.79,27.87,6100.0,27.0483,27.0969,27.0191,27.0969,6100.0
2006-08-02 10:05:00,27.87,27.9,27.85,27.9,5300.0,27.0969,27.1261,27.0774,27.1261,5300.0
2006-08-02 10:10:00,27.9,27.92,27.81,27.82,8000.0,27.1261,27.1455,27.0386,27.0483,8000.0
2006-08-02 10:15:00,27.82,27.84,27.76,27.77,6100.0,27.0483,27.0677,26.9899,26.9997,6100.0
2006-08-02 10:20:00,27.76,27.77,27.75,27.75,3300.0,26.9899,26.9997,26.9802,26.9802,3300.0
2006-08-02 10:25:00,27.74,27.97,27.74,27.97,36700.0,26.9705,27.1941,26.9705,27.1941,36700.0
2006-08-02 10:30:00,27.95,27.96,27.92,27.96,6000.0,27.1747,27.1844,27.1455,27.1844,6000.0
2006-08-02 10:35:00,27.96,27.96,27.91,27.91,9700.0,27.1844,27.1844,27.1358,27.1358,9700.0
2006-08-02 10:40:00,27.91,27.93,27.88,27.89,14000.0,27.1358,27.1552,27.1066,27.1163,14000.0
2006-08-02 10:45:00,27.88,27.91,27.86,27.91,9000.0,27.1066,27.1358,27.0872,27.1358,9000.0
2006-08-02 10:50:00,27.91,27.96,27.91,27.94,3500.0,27.1358,27.1844,27.1358,27.1649,3500.0
2006-08-02 10:55:00,27.94,27.94,27.92,27.93,2000.0,27.1649,27.1649,27.1455,27.1552,2000.0
2006-08-02 11:00:00,27.92,27.97,27.91,27.96,5900.0,27.1455,27.1941,27.1358,27.1844,5900.0
2006-08-02 11:05:00,27.97,27.97,27.95,27.95,1800.0,27.1941,27.1941,27.1747,27.1747,1800.0
2006-08-02 11:10:00,27.95,28.17,27.95,28.17,20300.0,27.1747,27.3886,27.1747,27.3886,20300.0
2006-08-02 11:15:00,28.17,28.3,28.17,28.26,13500.0,27.3886,27.515,27.3886,27.4761,13500.0
2006-08-02 11:20:00,28.26,28.26,28.2,28.2,6200.0,27.4761,27.4761,27.4177,27.4177,6200.0
2006-08-02 11:25:00,28.2,28.21,28.17,28.17,2800.0,27.4177,27.4275,27.3886,27.3886,2800.0
2006-08-02 11:30:00,28.17,28.3,28.17,28.26,20800.0,27.3886,27.515,27.3886,27.4761,20800.0
2006-08-02 11:35:00,28.23,28.31,28.23,28.3,11600.0,27.4469,27.5247,27.4469,27.515,11600.0
2006-08-02 11:40:00,28.3,28.33,28.3,28.31,13000.0,27.515,27.5441,27.515,27.5247,13000.0
2006-08-02 11:45:00,28.31,28.33,28.31,28.33,4200.0,27.5247,27.5441,27.5247,27.5441,4200.0
2006-08-02 11:50:00,28.33,28.35,28.28,28.35,6600.0,27.5441,27.5636,27.4955,27.5636,6600.0
2006-08-02 11:55:00,28.32,28.42,28.32,28.42,6100.0,27.5344,27.6316,27.5344,27.6316,6100.0
2006-08-02 12:00:00,28.42,28.42,28.4,28.42,18200.0,27.6316,27.6316,27.6122,27.6316,18200.0
2006-08-02 12:05:00,28.42,28.45,28.37,28.45,8300.0,27.6316,27.6608,27.583,27.6608,8300.0
2006-08-02 12:10:00,28.43,28.44,28.41,28.43,4200.0,27.6414,27.6511,27.6219,27.6414,4200.0
2006-08-02 12:15:00,28.43,28.46,28.37,28.38,4800.0,27.6414,27.6705,27.583,27.5927,4800.0
2006-08-02 12:20:00,28.38,28.39,28.35,28.36,4600.0,27.5927,27.6025,27.5636,27.5733,4600.0
2006-08-02 12:25:00,28.36,28.41,28.35,28.36,5700.0,27.5733,27.6219,27.5636,27.5733,5700.0
2006-08-02 12:30:00,28.34,28.37,28.34,28.34,15800.0,27.5539,27.583,27.5539,27.5539,15800.0
2006-08-02 12:35:00,28.34,28.35,28.31,28.32,7600.0,27.5539,27.5636,27.5247,27.5344,7600.0
2006-08-02 12:40:00,28.32,28.37,28.32,28.35,7800.0,27.5344,27.583,27.5344,27.5636,7800.0
2006-08-02 12:45:00,28.34,28.35,28.34,28.34,3100.0,27.5539,27.5636,27.5539,27.5539,3100.0
2006-08-02 12:50:00,28.34,28.35,28.3,28.35,3700.0,27.5539,27.5636,27.515,27.5636,3700.0
2006-08-02 12:55:00,28.36,28.37,28.34,28.34,4000.0,27.5733,27.583,27.5539,27.5539,4000.0
2006-08-02 13:00:00,28.35,28.35,28.32,28.32,1900.0,27.5636,27.5636,27.5344,27.5344,1900.0
2006-08-02 13:05:00,28.34,28.39,28.32,28.34,5000.0,27.5539,27.6025,27.5344,27.5539,5000.0
2006-08-02 13:10:00,28.34,28.37,28.33,28.37,4400.0,27.5539,27.583,27.5441,27.583,4400.0
2006-08-02 13:15:00,28.38,28.38,28.38,28.38,1300.0,27.5927,27.5927,27.5927,27.5927,1300.0
2006-08-02 13:20:00,28.39,28.39,28.37,28.39,3700.0,27.6025,27.6025,27.583,27.6025,3700.0
2006-08-02 13:25:00,28.4,28.43,28.4,28.43,2200.0,27.6122,27.6414,27.6122,27.6414,2200.0
2006-08-02 13:30:00,28.43,28.43,28.37,28.37,6000.0,27.6414,27.6414,27.583,27.583,6000.0
2006-08-02 13:35:00,28.37,28.37,28.35,28.36,9200.0,27.583,27.583,27.5636,27.5733,9200.0
2006-08-02 13:40:00,28.35,28.38,28.35,28.37,5200.0,27.5636,27.5927,27.5636,27.583,5200.0
2006-08-02 13:45:00,28.37,28.41,28.37,28.4,16800.0,27.583,27.6219,27.583,27.6122,16800.0
2006-08-02 13:50:00,28.38,28.39,28.35,28.38,2000.0,27.5927,27.6025,27.5636,27.5927,2000.0
2006-08-02 13:55:00,28.35,28.38,28.35,28.37,2100.0,27.5636,27.5927,27.5636,27.583,2100.0
2006-08-02 14:00:00,28.36,28.39,28.35,28.39,5100.0,27.5733,27.6025,27.5636,27.6025,5100.0
2006-08-02 14:05:00,28.39,28.4,28.36,28.4,7500.0,27.6025,27.6122,27.5733,27.6122,7500.0
2006-08-02 14:10:00,28.4,28.4,28.36,28.36,5100.0,27.6122,27.6122,27.5733,27.5733,5100.0
2006-08-02 14:15:00,28.36,28.37,28.36,28.36,4200.0,27.5733,27.583,27.5733,27.5733,4200.0
2006-08-02 14:20:00,28.37,28.37,28.36,28.37,2800.0,27.583,27.583,27.5733,27.583,2800.0
2006-08-02 14:25:00,28.36,28.36,28.3,28.3,10700.0,27.5733,27.5733,27.515,27.515,10700.0
2006-08-02 14:30:00,28.3,28.3,28.26,28.27,15500.0,27.515,27.515,27.4761,27.4858,15500.0
2006-08-02 14:35:00,28.27,28.27,28.25,28.27,11100.0,27.4858,27.4858,27.4663,27.4858,11100.0
2006-08-02 14:40:00,28.26,28.27,28.26,28.27,6900.0,27.4761,27.4858,27.4761,27.4858,6900.0
2006-08-02 14:45:00,28.27,28.3,28.25,28.25,26900.0,27.4858,27.515,27.4663,27.4663,26900.0
2006-08-02 14:50:00,28.26,28.26,28.18,28.18,11400.0,27.4761,27.4761,27.3983,27.3983,11400.0
2006-08-02 14:55:00,28.19,28.24,28.14,28.2,27200.0,27.408,27.4566,27.3594,27.4177,27200.0
2006-08-02 15:00:00,28.21,28.22,28.15,28.16,19000.0,27.4275,27.4372,27.3691,27.3788,19000.0
2006-08-02 15:05:00,28.16,28.21,28.16,28.16,8000.0,27.3788,27.4275,27.3788,27.3788,8000.0
2006-08-02 15:10:00,28.16,28.17,28.05,28.09,21000.0,27.3788,27.3886,27.2719,27.3108,21000.0
2006-08-02 15:15:00,28.1,28.1,28.05,28.09,21700.0,27.3205,27.3205,27.2719,27.3108,21700.0
2006-08-02 15:20:00,28.08,28.09,28.04,28.04,11900.0,27.3011,27.3108,27.2622,27.2622,11900.0
2006-08-02 15:25:00,28.05,28.05,28.02,28.02,11100.0,27.2719,27.2719,27.2427,27.2427,11100.0
2006-08-02 15:30:00,28.02,28.07,28.02,28.07,45200.0,27.2427,27.2913,27.2427,27.2913,45200.0
2006-08-02 15:35:00,28.05,28.07,28.05,28.06,19600.0,27.2719,27.2913,27.2719,27.2816,19600.0
2006-08-02 15:40:00,28.06,28.07,28.01,28.01,15100.0,27.2816,27.2913,27.233,27.233,15100.0
2006-08-02 15:45:00,28.03,28.03,28.01,28.01,11500.0,27.2524,27.2524,27.233,27.233,11500.0
2006-08-02 15:50:00,28.01,28.02,27.99,28.0,65500.0,27.233,27.2427,27.2136,27.2233,65500.0
2006-08-02 15:55:00,28.01,28.16,28.0,28.14,38000.0,27.233,27.3788,27.2233,27.3594,38000.0
2006-08-03 09:30:00,28.13,28.14,27.9,27.9,7900.0,27.3497,27.3594,27.1261,27.1261,7900.0
2006-08-03 09:35:00,27.9,28.25,27.9,28.25,14200.0,27.1261,27.4663,27.1261,27.4663,14200.0
2006-08-03 09:40:00,28.25,28.31,28.2,28.28,11000.0,27.4663,27.5247,27.4177,27.4955,11000.0
2006-08-03 09:45:00,28.28,28.41,28.28,28.38,6800.0,27.4955,27.6219,27.4955,27.5927,6800.0
2006-08-03 09:50:00,28.38,28.38,28.22,28.22,5400.0,27.5927,27.5927,27.4372,27.4372,5400.0
2006-08-03 09:55:00,28.25,28.36,28.22,28.32,6800.0,27.4663,27.5733,27.4372,27.5344,6800.0
2006-08-03 10:00:00,28.33,28.33,28.28,28.31,5800.0,27.5441,27.5441,27.4955,27.5247,5800.0
2006-08-03 10:05:00,28.32,28.38,28.3,28.34,7100.0,27.5344,27.5927,27.515,27.5539,7100.0
2006-08-03 10:10:00,28.34,28.34,28.27,28.27,2300.0,27.5539,27.5539,27.4858,27.4858,2300.0
2006-08-03 10:15:00,28.27,28.36,28.27,28.35,12000.0,27.4858,27.5733,27.4858,27.5636,12000.0
2006-08-03 10:20:00,28.34,28.47,28.3,28.45,25400.0,27.5539,27.6802,27.515,27.6608,25400.0
2006-08-03 10:25:00,28.42,28.42,28.34,28.39,11300.0,27.6316,27.6316,27.5539,27.6025,11300.0
2006-08-03 10:30:00,28.36,28.37,28.27,28.28,5000.0,27.5733,27.583,27.4858,27.4955,5000.0
2006-08-03 10:35:00,28.28,28.28,28.2,28.26,6300.0,27.4955,27.4955,27.4177,27.4761,6300.0
2006-08-03 10:40:00,28.26,28.31,28.23,28.3,5100.0,27.4761,27.5247,27.4469,27.515,5100.0
2006-08-03 10:45:00,28.32,28.35,28.29,28.29,4700.0,27.5344,27.5636,27.5052,27.5052,4700.0
2006-08-03 10:50:00,28.29,28.31,28.26,28.31,3400.0,27.5052,27.5247,27.4761,27.5247,3400.0
2006-08-03 10:55:00,28.3,28.42,28.27,28.42,7100.0,27.515,27.6316,27.4858,27.6316,7100.0
2006-08-03 11:00:00,28.42,28.46,28.42,28.44,7500.0,27.6316,27.6705,27.6316,27.6511,7500.0
2006-08-03 11:05:00,28.44,28.45,28.38,28.38,3000.0,27.6511,27.6608,27.5927,27.5927,3000.0
2006-08-03 11:10:00,28.39,28.44,28.34,28.38,4100.0,27.6025,27.6511,27.5539,27.5927,4100.0
2006-08-03 11:15:00,28.39,28.39,28.33,28.34,2700.0,27.6025,27.6025,27.5441,27.5539,2700.0
2006-08-03 11:20:00,28.31,28.31,28.29,28.29,800.0,27.5247,27.5247,27.5052,27.5052,800.0
2006-08-03 11:25:00,28.29,28.34,28.29,28.33,5900.0,27.5052,27.5539,27.5052,27.5441,5900.0
2006-08-03 11:30:00,28.33,28.35,28.32,28.34,6400.0,27.5441,27.5636,27.5344,27.5539,6400.0
2006-08-03 11:35:00,28.33,28.44,28.32,28.41,10200.0,27.5441,27.6511,27.5344,27.6219,10200.0
2006-08-03 11:40:00,28.41,28.43,28.3,28.3,28300.0,27.6219,27.6414,27.515,27.515,28300.0
2006-08-03 11:45:00,28.32,28.44,28.3,28.34,17300.0,27.5344,27.6511,27.515,27.5539,17300.0
2006-08-03 11:50:00,28.33,28.38,28.3,28.37,9900.0,27.5441,27.5927,27.515,27.583,9900.0
2006-08-03 11:55:00,28.38,28.41,28.38,28.41,1200.0,27.5927,27.6219,27.5927,27.6219,1200.0
2006-08-03 12:00:00,28.41,28.41,28.39,28.41,2700.0,27.6219,27.6219,27.6025,27.6219,2700.0
2006-08-03 12:05:00,28.42,28.44,28.41,28.41,3400.0,27.6316,27.6511,27.6219,27.6219,3400.0
2006-08-03 12:10:00,28.43,28.49,28.43,28.44,13900.0,27.6414,27.6997,27.6414,27.6511,13900.0
2006-08-03 12:15:00,28.45,28.55,28.44,28.5,41100.0,27.6608,27.758,27.6511,27.7094,41100.0
2006-08-03 12:20:00,28.5,28.55,28.5,28.55,12400.0,27.7094,27.758,27.7094,27.758,12400.0
2006-08-03 12:25:00,28.55,28.65,28.53,28.57,18400.0,27.758,27.8553,27.7386,27.7775,18400.0
2006-08-03 12:30:00,28.59,28.6,28.55,28.6,5400.0,27.7969,27.8066,27.758,27.8066,5400.0
2006-08-03 12:35:00,28.6,28.62,28.57,28.58,4500.0,27.8066,27.8261,27.7775,27.7872,4500.0
2006-08-03 12:40:00,28.6,28.6,28.56,28.57,2100.0,27.8066,27.8066,27.7677,27.7775,2100.0
2006-08-03 12:45:00,28.55,28.58,28.54,28.57,2900.0,27.758,27.7872,27.7483,27.7775,2900.0
2006-08-03 12:50:00,28.57,28.61,28.56,28.61,2000.0,27.7775,27.8164,27.7677,27.8164,2000.0
2006-08-03 12:55:00,28.61,28.66,28.59,28.66,4500.0,27.8164,27.865,27.7969,27.865,4500.0
2006-08-03 13:00:00,28.67,28.78,28.67,28.76,8000.0,27.8747,27.9816,27.8747,27.9622,8000.0
2006-08-03 13:05:00,28.76,28.8,28.76,28.78,16900.0,27.9622,28.0011,27.9622,27.9816,16900.0
2006-08-03 13:10:00,28.79,28.85,28.77,28.82,8400.0,27.9914,28.0497,27.9719,28.0205,8400.0
2006-08-03 13:15:00,28.82,28.91,28.82,28.91,6100.0,28.0205,28.108,28.0205,28.108,6100.0
2006-08-03 13:20:00,28.9,28.95,28.9,28.95,4200.0,28.0983,28.1469,28.0983,28.1469,4200.0
2006-08-03 13:25:00,28.98,28.98,28.88,28.92,3300.0,28.1761,28.1761,28.0789,28.1178,3300.0
2006-08-03 13:30:00,28.9,28.92,28.88,28.89,4000.0,28.0983,28.1178,28.0789,28.0886,4000.0
2006-08-03 13:35:00,28.9,28.9,28.89,28.89,1200.0,28.0983,28.0983,28.0886,28.0886,1200.0
2006-08-03 13:40:00,28.88,28.91,28.88,28.9,4200.0,28.0789,28.108,28.0789,28.0983,4200.0
2006-08-03 13:45:00,28.91,28.97,28.89,28.97,6300.0,28.108,28.1664,28.0886,28.1664,6300.0
2006-08-03 13:50:00,28.95,29.03,28.95,29.0,28900.0,28.1469,28.2247,28.1469,28.1955,28900.0
2006-08-03 13:55:00,29.0,29.0,28.96,28.98,4400.0,28.1955,28.1955,28.1567,28.1761,4400.0
2006-08-03 14:00:00,28.99,28.99,28.96,28.97,3300.0,28.1858,28.1858,28.1567,28.1664,3300.0
2006-08-03 14:05:00,28.99,28.99,28.92,28.92,2000.0,28.1858,28.1858,28.1178,28.1178,2000.0
2006-08-03 14:10:00,28.95,29.02,28.95,29.02,7600.0,28.1469,28.215,28.1469,28.215,7600.0
2006-08-03 14:15:00,29.02,29.08,28.99,29.08,18000.0,28.215,28.2733,28.1858,28.2733,18000.0
2006-08-03 14:20:00,29.07,29.13,29.06,29.13,8800.0,28.2636,28.3219,28.2539,28.3219,8800.0
2006-08-03 14:25:00,29.13,29.2,29.11,29.2,7100.0,28.3219,28.39,28.3025,28.39,7100.0
2006-08-03 14:30:00,29.21,29.26,29.2,29.25,18000.0,28.3997,28.4483,28.39,28.4386,18000.0
2006-08-03 14:35:00,29.25,29.3,29.22,29.25,11900.0,28.4386,28.4872,28.4094,28.4386,11900.0
2006-08-03 14:40:00,29.26,29.28,29.21,29.26,11100.0,28.4483,28.4678,28.3997,28.4483,11100.0
2006-08-03 14:45:00,29.25,29.26,29.23,29.26,4000.0,28.4386,28.4483,28.4192,28.4483,4000.0
2006-08-03 14:50:00,29.23,29.29,29.22,29.29,10400.0,28.4192,28.4775,28.4094,28.4775,10400.0
2006-08-03 14:55:00,29.3,29.33,29.29,29.31,7700.0,28.4872,28.5164,28.4775,28.4969,7700.0
2006-08-03 15:00:00,29.31,29.35,29.29,29.33,7300.0,28.4969,28.5358,28.4775,28.5164,7300.0
2006-08-03 15:05:00,29.31,29.32,29.26,29.3,8500.0,28.4969,28.5067,28.4483,28.4872,8500.0
2006-08-03 15:10:00,29.31,29.34,29.26,29.29,12600.0,28.4969,28.5261,28.4483,28.4775,12600.0
2006-08-03 15:15:00,29.28,29.35,29.26,29.32,16800.0,28.4678,28.5358,28.4483,28.5067,16800.0
2006-08-03 15:20:00,29.34,29.34,29.24,29.26,41300.0,28.5261,28.5261,28.4289,28.4483,41300.0
2006-08-03 15:25:00,29.25,29.3,29.24,29.25,76000.0,28.4386,28.4872,28.4289,28.4386,76000.0
2006-08-03 15:30:00,29.25,29.3,29.17,29.17,22100.0,28.4386,28.4872,28.3608,28.3608,22100.0
2006-08-03 15:35:00,29.2,29.2,29.14,29.15,36100.0,28.39,28.39,28.3317,28.3414,36100.0
2006-08-03 15:40:00,29.15,29.2,29.1,29.12,15400.0,28.3414,28.39,28.2928,28.3122,15400.0
2006-08-03 15:45:00,29.13,29.13,29.03,29.07,14300.0,28.3219,28.3219,28.2247,28.2636,14300.0
2006-08-03 15:50:00,29.04,29.05,28.96,28.99,35500.0,28.2344,28.2442,28.1567,28.1858,35500.0
2006-08-03 15:55:00,28.99,29.02,28.98,29.02,28500.0,28.1858,28.215,28.1761,28.215,28500.0
2006-08-04 09:30:00,29.27,29.27,29.18,29.18,4300.0,28.4581,28.4581,28.3705,28.3705,4300.0
2006-08-04 09:35:00,29.19,29.54,29.19,29.52,5300.0,28.3803,28.7206,28.3803,28.7011,5300.0
2006-08-04 09:40:00,29.46,29.9,29.46,29.9,23300.0,28.6428,29.0706,28.6428,29.0706,23300.0
2006-08-04 09:45:00,29.89,30.0,29.7,29.71,29800.0,29.0609,29.1678,28.8761,28.8858,29800.0
2006-08-04 09:50:00,29.65,29.66,29.6,29.61,6600.0,28.8275,28.8372,28.7789,28.7886,6600.0
2006-08-04 09:55:00,29.61,29.62,29.55,29.62,9800.0,28.7886,28.7983,28.7303,28.7983,9800.0
2006-08-04 10:00:00,29.62,29.65,29.6,29.64,13300.0,28.7983,28.8275,28.7789,28.8178,13300.0
2006-08-04 10:05:00,29.6,29.61,29.55,29.58,11900.0,28.7789,28.7886,28.7303,28.7595,11900.0
2006-08-04 10:10:00,29.56,29.61,29.53,29.58,13500.0,28.74,28.7886,28.7108,28.7595,13500.0
2006-08-04 10:15:00,29.58,29.58,29.58,29.58,200.0,28.7595,28.7595,28.7595,28.7595,200.0
2006-08-04 10:20:00,29.52,29.53,29.5,29.5,5300.0,28.7011,28.7108,28.6817,28.6817,5300.0
2006-08-04 10:25:00,29.5,29.57,29.5,29.55,4400.0,28.6817,28.7497,28.6817,28.7303,4400.0
2006-08-04 10:30:00,29.55,29.6,29.52,29.57,8900.0,28.7303,28.7789,28.7011,28.7497,8900.0
2006-08-04 10:35:00,29.57,29.57,29.35,29.35,9800.0,28.7497,28.7497,28.5358,28.5358,9800.0
2006-08-04 10:40:00,29.32,29.33,29.29,29.29,3800.0,28.5067,28.5164,28.4775,28.4775,3800.0
2006-08-04 10:45:00,29.29,29.53,29.29,29.31,11700.0,28.4775,28.7108,28.4775,28.4969,11700.0
2006-08-04 10:50:00,29.3,29.46,29.25,29.45,9000.0,28.4872,28.6428,28.4386,28.6331,9000.0
2006-08-04 10:55:00,29.45,29.46,29.1,29.12,16000.0,28.6331,28.6428,28.2928,28.3122,16000.0
2006-08-04 11:00:00,29.12,29.27,29.11,29.21,4500.0,28.3122,28.4581,28.3025,28.3997,4500.0
2006-08-04 11:05:00,29.2,29.2,29.16,29.17,1500.0,28.39,28.39,28.3511,28.3608,1500.0
2006-08-04 11:10:00,29.15,29.15,29.07,29.08,5900.0,28.3414,28.3414,28.2636,28.2733,5900.0
2006-08-04 11:15:00,29.09,29.13,29.09,29.13,1700.0,28.283,28.3219,28.283,28.3219,1700.0
2006-08-04 11:20:00,29.13,29.26,29.09,29.24,4900.0,28.3219,28.4483,28.283,28.4289,4900.0
2006-08-04 11:25:00,29.25,29.26,29.25,29.25,1700.0,28.4386,28.4483,28.4386,28.4386,1700.0
2006-08-04 11:30:00,29.24,29.27,29.21,29.21,2500.0,28.4289,28.4581,28.3997,28.3997,2500.0
2006-08-04 11:35:00,29.19,29.19,29.15,29.15,2200.0,28.3803,28.3803,28.3414,28.3414,2200.0
2006-08-04 11:40:00,29.12,29.12,29.06,29.06,3600.0,28.3122,28.3122,28.2539,28.2539,3600.0
2006-08-04 11:45:00,29.05,29.28,29.05,29.2,6100.0,28.2442,28.4678,28.2442,28.39,6100.0
2006-08-04 11:50:00,29.21,29.23,29.11,29.11,3200.0,28.3997,28.4192,28.3025,28.3025,3200.0
2006-08-04 11:55:00,29.1,29.11,29.07,29.07,3900.0,28.2928,28.3025,28.2636,28.2636,3900.0
2006-08-04 12:00:00,29.04,29.06,29.0,29.06,10500.0,28.2344,28.2539,28.1955,28.2539,10500.0
2006-08-04 12:05:00,29.04,29.24,29.01,29.24,11900.0,28.2344,28.4289,28.2053,28.4289,11900.0
2006-08-04 12:10:00,29.25,29.25,29.17,29.17,1800.0,28.4386,28.4386,28.3608,28.3608,1800.0
2006-08-04 12:15:00,29.14,29.16,29.04,29.04,2400.0,28.3317,28.3511,28.2344,28.2344,2400.0
2006-08-04 12:20:00,29.04,29.1,29.04,29.05,13300.0,28.2344,28.2928,28.2344,28.2442,13300.0
2006-08-04 12:25:00,29.0,29.04,29.0,29.03,10600.0,28.1955,28.2344,28.1955,28.2247,10600.0
2006-08-04 12:30:00,29.0,29.0,29.0,29.0,1500.0,28.1955,28.1955,28.1955,28.1955,1500.0
2006-08-04 12:35:00,28.99,28.99,28.9,28.9,13700.0,28.1858,28.1858,28.0983,28.0983,13700.0
2006-08-04 12:40:00,28.88,28.88,28.78,28.78,6500.0,28.0789,28.0789,27.9816,27.9816,6500.0
2006-08-04 12:45:00,28.77,28.89,28.74,28.81,7100.0,27.9719,28.0886,27.9428,28.0108,7100.0
2006-08-04 12:50:00,28.83,28.86,28.8,28.81,1500.0,28.0303,28.0594,28.0011,28.0108,1500.0
2006-08-04 12:55:00,28.78,28.78,28.77,28.77,1600.0,27.9816,27.9816,27.9719,27.9719,1600.0
2006-08-04 13:00:00,28.8,28.8,28.8,28.8,100.0,28.0011,28.0011,28.0011,28.0011,100.0
2006-08-04 13:05:00,28.8,28.81,28.79,28.79,2300.0,28.0011,28.0108,27.9914,27.9914,2300.0
2006-08-04 13:10:00,28.79,28.79,28.55,28.57,8900.0,27.9914,27.9914,27.758,27.7775,8900.0
2006-08-04 13:15:00,28.55,28.58,28.45,28.57,5700.0,27.758,27.7872,27.6608,27.7775,5700.0
2006-08-04 13:20:00,28.57,28.57,28.45,28.48,6700.0,27.7775,27.7775,27.6608,27.69,6700.0
2006-08-04 13:25:00,28.45,28.52,28.45,28.5,10200.0,27.6608,27.7289,27.6608,27.7094,10200.0
2006-08-04 13:30:00,28.5,28.5,28.45,28.45,2900.0,27.7094,27.7094,27.6608,27.6608,2900.0
2006-08-04 13:35:00,28.45,28.46,28.33,28.33,6300.0,27.6608,27.6705,27.5441,27.5441,6300.0
2006-08-04 13:40:00,28.36,28.44,28.33,28.33,24700.0,27.5733,27.6511,27.5441,27.5441,24700.0
2006-08-04 13:45:00,28.35,28.54,28.3,28.54,7900.0,27.5636,27.7483,27.515,27.7483,7900.0
2006-08-04 13:50:00,28.57,28.66,28.57,28.58,3500.0,27.7775,27.865,27.7775,27.7872,3500.0
2006-08-04 13:55:00,28.56,28.56,28.5,28.52,1800.0,27.7677,27.7677,27.7094,27.7289,1800.0
2006-08-04 14:00:00,28.53,28.64,28.5,28.64,2600.0,27.7386,27.8455,27.7094,27.8455,2600.0
2006-08-04 14:05:00,28.59,28.59,28.53,28.58,1800.0,27.7969,27.7969,27.7386,27.7872,1800.0
2006-08-04 14:10:00,28.58,28.58,28.43,28.43,2800.0,27.7872,27.7872,27.6414,27.6414,2800.0
2006-08-04 14:15:00,28.43,28.43,28.3,28.33,4700.0,27.6414,27.6414,27.515,27.5441,4700.0
2006-08-04 14:20:00,28.34,28.41,28.2,28.2,9300.0,27.5539,27.6219,27.4177,27.4177,9300.0
2006-08-04 14:25:00,28.19,28.19,28.09,28.13,9100.0,27.408,27.408,27.3108,27.3497,9100.0
2006-08-04 14:30:00,28.13,28.25,28.09,28.25,7300.0,27.3497,27.4663,27.3108,27.4663,7300.0
2006-08-04 14:35:00,28.24,28.34,28.24,28.34,3500.0,27.4566,27.5539,27.4566,27.5539,3500.0
2006-08-04 14:40:00,28.34,28.39,28.27,28.29,3000.0,27.5539,27.6025,27.4858,27.5052,3000.0
2006-08-04 14:45:00,28.31,28.36,28.26,28.36,3700.0,27.5247,27.5733,27.4761,27.5733,3700.0
2006-08-04 14:50:00,28.36,28.38,28.32,28.32,2800.0,27.5733,27.5927,27.5344,27.5344,2800.0
2006-08-04 14:55:00,28.33,28.35,28.28,28.28,4300.0,27.5441,27.5636,27.4955,27.4955,4300.0
2006-08-04 15:00:00,28.25,28.29,28.22,28.28,13500.0,27.4663,27.5052,27.4372,27.4955,13500.0
2006-08-04 15:05:00,28.24,28.32,28.23,28.32,4300.0,27.4566,27.5344,27.4469,27.5344,4300.0
2006-08-04 15:10:00,28.33,28.45,28.28,28.39,11900.0,27.5441,27.6608,27.4955,27.6025,11900.0
2006-08-04 15:15:00,28.39,28.39,28.32,28.37,6600.0,27.6025,27.6025,27.5344,27.583,6600.0
2006-08-04 15:20:00,28.37,28.37,28.3,28.35,8400.0,27.583,27.583,27.515,27.5636,8400.0
2006-08-04 15:25:00,28.36,28.41,28.27,28.34,19800.0,27.5733,27.6219,27.4858,27.5539,19800.0
2006-08-04 15:30:00,28.3,28.36,28.27,28.33,7500.0,27.515,27.5733,27.4858,27.5441,7500.0
2006-08-04 15:35:00,28.31,28.34,28.31,28.34,6600.0,27.5247,27.5539,27.5247,27.5539,6600.0
2006-08-04 15:40:00,28.3,28.36,28.3,28.3,7000.0,27.515,27.5733,27.515,27.515,7000.0
2006-08-04 15:45:00,28.33,28.35,28.27,28.35,5800.0,27.5441,27.5636,27.4858,27.5636,5800.0
2006-08-04 15:50:00,28.35,28.4,28.25,28.3,14500.0,27.5636,27.6122,27.4663,27.515,14500.0
2006-08-04 15:55:00,28.32,28.42,28.31,28.32,23500.0,27.5344,27.6316,27.5247,27.5344,23500.0
2006-08-07 09:30:00,28.33,28.4,28.32,28.38,4900.0,27.5441,27.6122,27.5344,27.5927,4900.0
2006-08-07 09:35:00,28.43,28.46,28.33,28.38,4300.0,27.6414,27.6705,27.5441,27.5927,4300.0
2006-08-07 09:40:00,28.4,28.4,28.2,28.2,2900.0,27.6122,27.6122,27.4177,27.4177,2900.0
2006-08-07 09:45:00,28.17,28.17,28.08,28.13,8600.0,27.3886,27.3886,27.3011,27.3497,8600.0
2006-08-07 09:50:00,28.13,28.33,28.1,28.26,12600.0,27.3497,27.5441,27.3205,27.4761,12600.0
2006-08-07 09:55:00,28.26,28.3,28.11,28.22,8900.0,27.4761,27.515,27.3302,27.4372,8900.0
2006-08-07 10:00:00,28.26,28.27,28.15,28.2,2500.0,27.4761,27.4858,27.3691,27.4177,2500.0
2006-08-07 10:05:00,28.18,28.2,28.14,28.18,7700.0,27.3983,27.4177,27.3594,27.3983,7700.0
2006-08-07 10:10:00,28.17,28.2,28.12,28.12,11500.0,27.3886,27.4177,27.34,27.34,11500.0
2006-08-07 10:15:00,28.07,28.17,27.91,27.98,24600.0,27.2913,27.3886,27.1358,27.2038,24600.0
2006-08-07 10:20:00,27.98,28.0,27.97,27.99,4300.0,27.2038,27.2233,27.1941,27.2136,4300.0
2006-08-07 10:25:00,27.99,28.0,27.93,27.95,6200.0,27.2136,27.2233,27.1552,27.1747,6200.0
2006-08-07 10:30:00,27.93,28.04,27.93,27.97,9500.0,27.1552,27.2622,27.1552,27.1941,9500.0
2006-08-07 10:35:00,27.97,28.0,27.9,27.93,3300.0,27.1941,27.2233,27.1261,27.1552,3300.0
2006-08-07 10:40:00,27.93,28.0,27.93,27.98,9600.0,27.1552,27.2233,27.1552,27.2038,9600.0
2006-08-07 10:45:00,27.97,27.98,27.89,27.9,9100.0,27.1941,27.2038,27.1163,27.1261,9100.0
2006-08-07 10:50:00,27.88,27.89,27.82,27.88,7300.0,27.1066,27.1163,27.0483,27.1066,7300.0
2006-08-07 10:55:00,27.88,27.9,27.85,27.85,6400.0,27.1066,27.1261,27.0774,27.0774,6400.0
2006-08-07 11:00:00,27.83,27.83,27.77,27.8,5000.0,27.058,27.058,26.9997,27.0288,5000.0
2006-08-07 11:05:00,27.79,27.8,27.7,27.7,12500.0,27.0191,27.0288,26.9316,26.9316,12500.0
2006-08-07 11:10:00,27.66,27.73,27.65,27.73,5900.0,26.8927,26.9608,26.883,26.9608,5900.0
2006-08-07 11:15:00,27.69,27.69,27.57,27.63,9000.0,26.9219,26.9219,26.8052,26.8635,9000.0
2006-08-07 11:20:00,27.63,27.8,27.63,27.75,4700.0,26.8635,27.0288,26.8635,26.9802,4700.0
2006-08-07 11:25:00,27.75,27.79,27.74,27.79,2300.0,26.9802,27.0191,26.9705,27.0191,2300.0
2006-08-07 11:30:00,27.79,27.84,27.79,27.81,4700.0,27.0191,27.0677,27.0191,27.0386,4700.0
2006-08-07 11:35:00,27.82,27.87,27.82,27.87,3800.0,27.0483,27.0969,27.0483,27.0969,3800.0
2006-08-07 11:40:00,27.87,27.88,27.83,27.83,3000.0,27.0969,27.1066,27.058,27.058,3000.0
2006-08-07 11:45:00,27.82,27.83,27.77,27.78,5900.0,27.0483,27.058,26.9997,27.0094,5900.0
2006-08-07 11:50:00,27.77,27.84,27.62,27.64,17000.0,26.9997,27.0677,26.8538,26.8733,17000.0
2006-08-07 11:55:00,27.64,27.82,27.61,27.7,20000.0,26.8733,27.0483,26.8441,26.9316,20000.0
2006-08-07 12:00:00,27.7,27.8,27.63,27.72,10500.0,26.9316,27.0288,26.8635,26.951,10500.0
2006-08-07 12:05:00,27.71,27.77,27.7,27.75,7400.0,26.9413,26.9997,26.9316,26.9802,7400.0
2006-08-07 12:10:00,27.73,27.74,27.7,27.7,3400.0,26.9608,26.9705,26.9316,26.9316,3400.0
2006-08-07 12:15:00,27.71,27.71,27.68,27.69,5500.0,26.9413,26.9413,26.9122,26.9219,5500.0
2006-08-07 12:20:00,27.7,27.7,27.63,27.64,6100.0,26.9316,26.9316,26.8635,26.8733,6100.0
2006-08-07 12:25:00,27.63,27.63,27.55,27.58,10400.0,26.8635,26.8635,26.7858,26.8149,10400.0
2006-08-07 12:30:00,27.58,27.58,27.48,27.56,19600.0,26.8149,26.8149,26.7177,26.7955,19600.0
2006-08-07 12:35:00,27.57,27.61,27.57,27.6,5100.0,26.8052,26.8441,26.8052,26.8344,5100.0
2006-08-07 12:40:00,27.6,27.61,27.53,27.53,13000.0,26.8344,26.8441,26.7663,26.7663,13000.0
2006-08-07 12:45:00,27.53,27.57,27.53,27.55,6300.0,26.7663,26.8052,26.7663,26.7858,6300.0
2006-08-07 12:50:00,27.54,27.55,27.51,27.53,4300.0,26.776,26.7858,26.7469,26.7663,4300.0
2006-08-07 12:55:00,27.52,27.54,27.5,27.51,4400.0,26.7566,26.776,26.7372,26.7469,4400.0
2006-08-07 13:00:00,27.51,27.55,27.5,27.55,3800.0,26.7469,26.7858,26.7372,26.7858,3800.0
2006-08-07 13:05:00,27.55,27.55,27.53,27.55,3700.0,26.7858,26.7858,26.7663,26.7858,3700.0
2006-08-07 13:10:00,27.55,27.59,27.55,27.59,6000.0,26.7858,26.8247,26.7858,26.8247,6000.0
2006-08-07 13:15:00,27.59,27.6,27.58,27.58,3900.0,26.8247,26.8344,26.8149,26.8149,3900.0
2006-08-07 13:20:00,27.59,27.59,27.53,27.56,6600.0,26.8247,26.8247,26.7663,26.7955,6600.0
2006-08-07 13:25:00,27.56,27.61,27.52,27.56,35400.0,26.7955,26.8441,26.7566,26.7955,35400.0
2006-08-07 13:30:00,27.57,27.6,27.52,27.57,14500.0,26.8052,26.8344,26.7566,26.8052,14500.0
2006-08-07 13:35:00,27.58,27.58,27.5,27.5,6400.0,26.8149,26.8149,26.7372,26.7372,6400.0
2006-08-07 13:40:00,27.52,27.58,27.5,27.5,11500.0,26.7566,26.8149,26.7372,26.7372,11500.0
2006-08-07 13:45:00,27.51,27.55,27.5,27.55,2700.0,26.7469,26.7858,26.7372,26.7858,2700.0
2006-08-07 13:50:00,27.55,27.58,27.5,27.52,13700.0,26.7858,26.8149,26.7372,26.7566,13700.0
2006-08-07 13:55:00,27.53,27.53,27.47,27.49,3400.0,26.7663,26.7663,26.708,26.7274,3400.0
2006-08-07 14:00:00,27.45,27.52,27.45,27.47,9200.0,26.6885,26.7566,26.6885,26.708,9200.0
2006-08-07 14:05:00,27.46,27.46,27.38,27.44,10500.0,26.6983,26.6983,26.6205,26.6788,10500.0
2006-08-07 14:10:00,27.44,27.44,27.41,27.43,1700.0,26.6788,26.6788,26.6496,26.6691,1700.0
2006-08-07 14:15:00,27.43,27.5,27.43,27.49,7700.0,26.6691,26.7372,26.6691,26.7274,7700.0
2006-08-07 14:20:00,27.48,27.48,27.41,27.47,6300.0,26.7177,26.7177,26.6496,26.708,6300.0
2006-08-07 14:25:00,27.44,27.44,27.32,27.32,5000.0,26.6788,26.6788,26.5621,26.5621,5000.0
2006-08-07 14:30:00,27.3,27.32,27.26,27.27,11700.0,26.5427,26.5621,26.5038,26.5135,11700.0
2006-08-07 14:35:00,27.25,27.26,27.17,27.18,29200.0,26.4941,26.5038,26.4163,26.426,29200.0
2006-08-07 14:40:00,27.18,27.25,27.13,27.25,10400.0,26.426,26.4941,26.3774,26.4941,10400.0
2006-08-07 14:45:00,27.26,27.29,27.18,27.2,14100.0,26.5038,26.533,26.426,26.4455,14100.0
2006-08-07 14:50:00,27.2,27.21,27.09,27.1,13600.0,26.4455,26.4552,26.3385,26.3482,13600.0
2006-08-07 14:55:00,27.1,27.17,27.03,27.1,39900.0,26.3482,26.4163,26.2802,26.3482,39900.0
2006-08-07 15:00:00,27.07,27.12,27.0,27.06,22800.0,26.3191,26.3677,26.251,26.3094,22800.0
2006-08-07 15:05:00,27.05,27.08,27.0,27.05,25500.0,26.2996,26.3288,26.251,26.2996,25500.0
2006-08-07 15:10:00,27.04,27.04,26.96,26.99,23700.0,26.2899,26.2899,26.2121,26.2413,23700.0
2006-08-07 15:15:00,26.99,27.0,26.94,27.0,27000.0,26.2413,26.251,26.1927,26.251,27000.0
2006-08-07 15:20:00,26.99,27.03,26.93,26.97,28500.0,26.2413,26.2802,26.183,26.2219,28500.0
2006-08-07 15:25:00,26.98,27.0,26.91,26.96,24300.0,26.2316,26.251,26.1635,26.2121,24300.0
2006-08-07 15:30:00,26.94,26.99,26.91,26.91,39400.0,26.1927,26.2413,26.1635,26.1635,39400.0
2006-08-07 15:35:00,26.9,26.93,26.82,26.9,88200.0,26.1538,26.183,26.076,26.1538,88200.0
2006-08-07 15:40:00,26.9,26.9,26.85,26.88,57500.0,26.1538,26.1538,26.1052,26.1344,57500.0
2006-08-07 15:45:00,26.88,26.94,26.88,26.93,59900.0,26.1344,26.1927,26.1344,26.183,59900.0
2006-08-07 15:50:00,26.93,26.95,26.86,26.91,64500.0,26.183,26.2024,26.1149,26.1635,64500.0
2006-08-07 15:55:00,26.91,26.93,26.88,26.88,54800.0,26.1635,26.183,26.1344,26.1344,54800.0
2006-08-08 09:30:00,23.7,23.71,23.55,23.56,149300.0,23.0426,23.0523,22.8967,22.9064,149300.0
2006-08-08 09:35:00,23.56,23.93,23.56,23.86,409100.0,22.9064,23.2662,22.9064,23.1981,409100.0
2006-08-08 09:40:00,23.86,24.35,23.86,24.11,355700.0,23.1981,23.6745,23.1981,23.4412,355700.0
2006-08-08 09:45:00,24.11,24.15,23.85,24.0,336700.0,23.4412,23.4801,23.1884,23.3342,336700.0
2006-08-08 09:50:00,24.0,24.0,23.5,23.56,176800.0,23.3342,23.3342,22.8481,22.9064,176800.0
2006-08-08 09:55:00,23.56,23.56,22.8,23.14,296200.0,22.9064,22.9064,22.1675,22.4981,296200.0
2006-08-08 10:00:00,23.14,23.31,23.01,23.08,176500.0,22.4981,22.6634,22.3717,22.4398,176500.0
2006-08-08 10:05:00,23.1,23.32,22.99,23.25,149700.0,22.4592,22.6731,22.3523,22.605,149700.0
2006-08-08 10:10:00,23.25,23.6,23.13,23.6,106800.0,22.605,22.9453,22.4884,22.9453,106800.0
2006-08-08 10:15:00,23.6,23.85,23.59,23.75,261100.0,22.9453,23.1884,22.9356,23.0912,261100.0
2006-08-08 10:20:00,23.75,23.85,23.63,23.7,228800.0,23.0912,23.1884,22.9745,23.0426,228800.0
2006-08-08 10:25:00,23.7,23.8,23.6,23.6,91000.0,23.0426,23.1398,22.9453,22.9453,91000.0
2006-08-08 10:30:00,23.55,23.75,23.48,23.68,45900.0,22.8967,23.0912,22.8287,23.0231,45900.0
2006-08-08 10:35:00,23.63,23.79,23.63,23.7,20200.0,22.9745,23.1301,22.9745,23.0426,20200.0
2006-08-08 10:40:00,23.71,23.98,23.6,23.83,101400.0,23.0523,23.3148,22.9453,23.169,101400.0
2006-08-08 10:45:00,23.8,23.8,23.74,23.77,8200.0,23.1398,23.1398,23.0815,23.1106,8200.0
2006-08-08 10:50:00,23.77,23.78,23.67,23.69,27700.0,23.1106,23.1203,23.0134,23.0328,27700.0
2006-08-08 10:55:00,23.69,23.72,23.61,23.61,17200.0,23.0328,23.062,22.9551,22.9551,17200.0
2006-08-08 11:00:00,23.6,23.63,23.47,23.55,44500.0,22.9453,22.9745,22.8189,22.8967,44500.0
2006-08-08 11:05:00,23.55,23.56,23.51,23.52,44100.0,22.8967,22.9064,22.8578,22.8676,44100.0
2006-08-08 11:10:00,23.52,23.52,23.46,23.49,39200.0,22.8676,22.8676,22.8092,22.8384,39200.0
2006-08-08 11:15:00,23.46,23.53,23.46,23.53,74000.0,22.8092,22.8773,22.8092,22.8773,74000.0
2006-08-08 11:20:00,23.52,23.7,23.5,23.68,37300.0,22.8676,23.0426,22.8481,23.0231,37300.0
2006-08-08 11:25:00,23.64,23.64,23.52,23.54,56600.0,22.9842,22.9842,22.8676,22.887,56600.0
2006-08-08 11:30:00,23.54,23.57,23.38,23.39,34900.0,22.887,22.9162,22.7314,22.7412,34900.0
2006-08-08 11:35:00,23.39,23.41,23.27,23.3,52200.0,22.7412,22.7606,22.6245,22.6537,52200.0
2006-08-08 11:40:00,23.26,23.35,23.1,23.25,50800.0,22.6148,22.7023,22.4592,22.605,50800.0
2006-08-08 11:45:00,23.23,23.25,23.15,23.25,75800.0,22.5856,22.605,22.5078,22.605,75800.0
2006-08-08 11:50:00,23.22,23.23,23.08,23.1,88200.0,22.5759,22.5856,22.4398,22.4592,88200.0
2006-08-08 11:55:00,23.09,23.09,22.74,22.8,107600.0,22.4495,22.4495,22.1092,22.1675,107600.0
2006-08-08 12:00:00,22.81,23.02,22.8,22.91,119000.0,22.1773,22.3814,22.1675,22.2745,119000.0
2006-08-08 12:05:00,22.9,22.91,22.72,22.72,60300.0,22.2648,22.2745,22.0897,22.0897,60300.0
2006-08-08 12:10:00,22.72,22.76,22.4,22.43,104200.0,22.0897,22.1286,21.7786,21.8078,104200.0
2006-08-08 12:15:00,22.44,22.63,22.44,22.56,98200.0,21.8175,22.0022,21.8175,21.9342,98200.0
2006-08-08 12:20:00,22.56,22.7,22.4,22.64,55100.0,21.9342,22.0703,21.7786,22.012,55100.0
2006-08-08 12:25:00,22.63,22.65,22.5,22.63,40000.0,22.0022,22.0217,21.8759,22.0022,40000.0
2006-08-08 12:30:00,22.63,22.78,22.57,22.78,51500.0,22.0022,22.1481,21.9439,22.1481,51500.0
2006-08-08 12:35:00,22.77,23.11,22.77,23.11,139200.0,22.1384,22.4689,22.1384,22.4689,139200.0
2006-08-08 12:40:00,23.12,23.15,22.95,23.15,134300.0,22.4787,22.5078,22.3134,22.5078,134300.0
2006-08-08 12:45:00,23.12,23.25,23.0,23.01,61000.0,22.4787,22.605,22.362,22.3717,61000.0
2006-08-08 12:50:00,23.01,23.08,23.0,23.02,81900.0,22.3717,22.4398,22.362,22.3814,81900.0
2006-08-08 12:55:00,23.02,23.03,22.99,23.0,113100.0,22.3814,22.3911,22.3523,22.362,113100.0
2006-08-08 13:00:00,22.99,23.0,22.81,22.82,70200.0,22.3523,22.362,22.1773,22.187,70200.0
2006-08-08 13:05:00,22.82,22.84,22.74,22.76,76300.0,22.187,22.2064,22.1092,22.1286,76300.0
2006-08-08 13:10:00,22.76,22.77,22.62,22.62,46100.0,22.1286,22.1384,21.9925,21.9925,46100.0
2006-08-08 13:15:00,22.64,22.64,22.57,22.6,63400.0,22.012,22.012,21.9439,21.9731,63400.0
2006-08-08 13:20:00,22.6,22.65,22.58,22.61,31100.0,21.9731,22.0217,21.9536,21.9828,31100.0
2006-08-08 13:25:00,22.59,22.63,22.52,22.59,48600.0,21.9634,22.0022,21.8953,21.9634,48600.0
2006-08-08 13:30:00,22.56,22.6,22.56,22.6,24300.0,21.9342,21.9731,21.9342,21.9731,24300.0
2006-08-08 13:35:00,22.6,22.61,22.36,22.37,46500.0,21.9731,21.9828,21.7397,21.7495,46500.0
2006-08-08 13:40:00,22.37,22.41,22.14,22.24,121400.0,21.7495,21.7883,21.5258,21.6231,121400.0
2006-08-08 13:45:00,22.2,22.5,22.2,22.49,51500.0,21.5842,21.8759,21.5842,21.8661,51500.0
2006-08-08 13:50:00,22.5,22.51,22.42,22.51,56100.0,21.8759,21.8856,21.7981,21.8856,56100.0
2006-08-08 13:55:00,22.51,22.64,22.5,22.5,36100.0,21.8856,22.012,21.8759,21.8759,36100.0
2006-08-08 14:00:00,22.5,22.65,22.49,22.54,29700.0,21.8759,22.0217,21.8661,21.9147,29700.0
2006-08-08 14:05:00,22.55,22.65,22.55,22.59,88400.0,21.9245,22.0217,21.9245,21.9634,88400.0
2006-08-08 14:10:00,22.59,22.6,22.4,22.51,64100.0,21.9634,21.9731,21.7786,21.8856,64100.0
2006-08-08 14:15:00,22.52,22.58,22.42,22.43,126400.0,21.8953,21.9536,21.7981,21.8078,126400.0
2006-08-08 14:20:00,22.43,22.49,22.25,22.27,113000.0,21.8078,21.8661,21.6328,21.6522,113000.0
2006-08-08 14:25:00,22.25,22.33,22.23,22.25,117600.0,21.6328,21.7106,21.6133,21.6328,117600.0
2006-08-08 14:30:00,22.27,22.32,21.96,21.99,138300.0,21.6522,21.7008,21.3508,21.38,138300.0
2006-08-08 14:35:00,22.0,22.25,22.0,22.24,88400.0,21.3897,21.6328,21.3897,21.6231,88400.0
2006-08-08 14:40:00,22.25,22.4,22.13,22.35,49700.0,21.6328,21.7786,21.5161,21.73,49700.0
2006-08-08 14:45:00,22.35,22.35,22.2,22.24,78300.0,21.73,21.73,21.5842,21.6231,78300.0
2006-08-08 14:50:00,22.24,22.25,22.08,22.1,82800.0,21.6231,21.6328,21.4675,21.4869,82800.0
2006-08-08 14:55:00,22.09,22.18,22.03,22.18,77200.0,21.4772,21.5647,21.4189,21.5647,77200.0
2006-08-08 15:00:00,22.16,22.29,22.16,22.2,37000.0,21.5453,21.6717,21.5453,21.5842,37000.0
2006-08-08 15:05:00,22.2,22.24,22.14,22.14,73500.0,21.5842,21.6231,21.5258,21.5258,73500.0
2006-08-08 15:10:00,22.15,22.18,21.9,21.97,76000.0,21.5356,21.5647,21.2925,21.3606,76000.0
2006-08-08 15:15:00,21.97,22.0,21.89,21.89,90300.0,21.3606,21.3897,21.2828,21.2828,90300.0
2006-08-08 15:20:00,21.89,21.95,21.85,21.86,139200.0,21.2828,21.3411,21.2439,21.2536,139200.0
2006-08-08 15:25:00,21.86,21.93,21.8,21.8,85500.0,21.2536,21.3217,21.1953,21.1953,85500.0
2006-08-08 15:30:00,21.81,21.85,21.73,21.79,315300.0,21.205,21.2439,21.1272,21.1855,315300.0
2006-08-08 15:35:00,21.79,21.81,21.75,21.75,92400.0,21.1855,21.205,21.1467,21.1467,92400.0
2006-08-08 15:40:00,21.75,21.9,21.69,21.82,120000.0,21.1467,21.2925,21.0883,21.2147,120000.0
2006-08-08 15:45:00,21.81,21.95,21.79,21.88,172800.0,21.205,21.3411,21.1855,21.2731,172800.0
2006-08-08 15:50:00,21.87,21.99,21.83,21.95,156000.0,21.2633,21.38,21.2244,21.3411,156000.0
2006-08-08 15:55:00,21.96,22.07,21.95,21.95,146400.0,21.3508,21.4578,21.3411,21.3411,146400.0
2006-08-09 09:30:00,22.38,22.38,22.18,22.18,45100.0,21.7592,21.7592,21.5647,21.5647,45100.0
2006-08-09 09:35:00,22.15,22.16,22.02,22.12,66500.0,21.5356,21.5453,21.4092,21.5064,66500.0
2006-08-09 09:40:00,22.2,22.24,22.08,22.09,121600.0,21.5842,21.6231,21.4675,21.4772,121600.0
2006-08-09 09:45:00,22.13,22.13,21.88,21.92,215900.0,21.5161,21.5161,21.2731,21.3119,215900.0
2006-08-09 09:50:00,21.92,22.1,21.87,21.88,49100.0,21.3119,21.4869,21.2633,21.2731,49100.0
2006-08-09 09:55:00,21.88,21.94,21.86,21.9,53200.0,21.2731,21.3314,21.2536,21.2925,53200.0
2006-08-09 10:00:00,21.9,22.14,21.9,22.04,47100.0,21.2925,21.5258,21.2925,21.4286,47100.0
2006-08-09 10:05:00,22.03,22.04,21.99,22.0,47400.0,21.4189,21.4286,21.38,21.3897,47400.0
2006-08-09 10:10:00,22.0,22.0,21.93,21.93,34900.0,21.3897,21.3897,21.3217,21.3217,34900.0
2006-08-09 10:15:00,21.93,22.02,21.91,22.0,268200.0,21.3217,21.4092,21.3022,21.3897,268200.0
2006-08-09 10:20:00,21.99,22.0,21.93,21.94,44200.0,21.38,21.3897,21.3217,21.3314,44200.0
2006-08-09 10:25:00,21.93,22.0,21.93,21.98,34500.0,21.3217,21.3897,21.3217,21.3703,34500.0
2006-08-09 10:30:00,21.98,22.0,21.95,21.99,25800.0,21.3703,21.3897,21.3411,21.38,25800.0
2006-08-09 10:35:00,21.99,21.99,21.91,21.94,15800.0,21.38,21.38,21.3022,21.3314,15800.0
2006-08-09 10:40:00,21.95,21.97,21.91,21.93,12500.0,21.3411,21.3606,21.3022,21.3217,12500.0
2006-08-09 10:45:00,21.93,21.98,21.92,21.97,38900.0,21.3217,21.3703,21.3119,21.3606,38900.0
2006-08-09 10:50:00,21.97,21.98,21.95,21.96,17900.0,21.3606,21.3703,21.3411,21.3508,17900.0
2006-08-09 10:55:00,21.96,21.97,21.93,21.95,26300.0,21.3508,21.3606,21.3217,21.3411,26300.0
2006-08-09 11:00:00,21.96,21.99,21.95,21.97,13800.0,21.3508,21.38,21.3411,21.3606,13800.0
2006-08-09 11:05:00,21.98,21.99,21.98,21.99,22700.0,21.3703,21.38,21.3703,21.38,22700.0
2006-08-09 11:10:00,21.99,21.99,21.95,21.99,53300.0,21.38,21.38,21.3411,21.38,53300.0
2006-08-09 11:15:00,22.0,22.0,21.95,21.96,52800.0,21.3897,21.3897,21.3411,21.3508,52800.0
2006-08-09 11:20:00,21.96,21.98,21.95,21.96,28800.0,21.3508,21.3703,21.3411,21.3508,28800.0
2006-08-09 11:25:00,21.96,21.99,21.96,21.98,11900.0,21.3508,21.38,21.3508,21.3703,11900.0
2006-08-09 11:30:00,21.98,22.02,21.98,21.98,82200.0,21.3703,21.4092,21.3703,21.3703,82200.0
2006-08-09 11:35:00,21.97,21.99,21.96,21.97,16800.0,21.3606,21.38,21.3508,21.3606,16800.0
2006-08-09 11:40:00,21.98,22.08,21.98,22.08,21100.0,21.3703,21.4675,21.3703,21.4675,21100.0
2006-08-09 11:45:00,22.07,22.24,22.07,22.24,37300.0,21.4578,21.6231,21.4578,21.6231,37300.0
2006-08-09 11:50:00,22.24,22.26,22.16,22.16,22600.0,21.6231,21.6425,21.5453,21.5453,22600.0
2006-08-09 11:55:00,22.17,22.22,22.15,22.17,9900.0,21.555,21.6036,21.5356,21.555,9900.0
2006-08-09 12:00:00,22.16,22.17,22.13,22.14,6800.0,21.5453,21.555,21.5161,21.5258,6800.0
2006-08-09 12:05:00,22.14,22.2,22.14,22.2,14500.0,21.5258,21.5842,21.5258,21.5842,14500.0
2006-08-09 12:10:00,22.2,22.22,21.99,22.0,35900.0,21.5842,21.6036,21.38,21.3897,35900.0
2006-08-09 12:15:00,22.0,22.02,21.97,21.97,20900.0,21.3897,21.4092,21.3606,21.3606,20900.0
2006-08-09 12:20:00,21.97,22.0,21.97,21.98,124300.0,21.3606,21.3897,21.3606,21.3703,124300.0
2006-08-09 12:25:00,21.99,22.0,21.95,21.96,10300.0,21.38,21.3897,21.3411,21.3508,10300.0
2006-08-09 12:30:00,21.96,21.96,21.94,21.94,8300.0,21.3508,21.3508,21.3314,21.3314,8300.0
2006-08-09 12:35:00,21.94,21.96,21.92,21.94,9000.0,21.3314,21.3508,21.3119,21.3314,9000.0
2006-08-09 12:40:00,21.93,21.95,21.93,21.94,8200.0,21.3217,21.3411,21.3217,21.3314,8200.0
2006-08-09 12:45:00,21.94,21.95,21.87,21.88,135600.0,21.3314,21.3411,21.2633,21.2731,135600.0
2006-08-09 12:50:00,21.86,21.9,21.85,21.87,46800.0,21.2536,21.2925,21.2439,21.2633,46800.0
2006-08-09 12:55:00,21.86,21.87,21.84,21.84,44000.0,21.2536,21.2633,21.2342,21.2342,44000.0
2006-08-09 13:00:00,21.83,21.9,21.76,21.85,30400.0,21.2244,21.2925,21.1564,21.2439,30400.0
2006-08-09 13:05:00,21.85,22.0,21.85,21.96,22000.0,21.2439,21.3897,21.2439,21.3508,22000.0
2006-08-09 13:10:00,21.95,21.96,21.82,21.82,9400.0,21.3411,21.3508,21.2147,21.2147,9400.0
2006-08-09 13:15:00,21.81,21.86,21.78,21.84,12500.0,21.205,21.2536,21.1758,21.2342,12500.0
2006-08-09 13:20:00,21.85,21.86,21.82,21.85,7100.0,21.2439,21.2536,21.2147,21.2439,7100.0
2006-08-09 13:25:00,21.84,21.92,21.84,21.87,13500.0,21.2342,21.3119,21.2342,21.2633,13500.0
2006-08-09 13:30:00,21.87,21.88,21.79,21.8,9900.0,21.2633,21.2731,21.1855,21.1953,9900.0
2006-08-09 13:35:00,21.8,21.84,21.79,21.82,19400.0,21.1953,21.2342,21.1855,21.2147,19400.0
2006-08-09 13:40:00,21.81,21.85,21.78,21.81,9700.0,21.205,21.2439,21.1758,21.205,9700.0
2006-08-09 13:45:00,21.81,21.87,21.79,21.82,15800.0,21.205,21.2633,21.1855,21.2147,15800.0
2006-08-09 13:50:00,21.83,21.83,21.8,21.8,5400.0,21.2244,21.2244,21.1953,21.1953,5400.0
2006-08-09 13:55:00,21.8,21.84,21.78,21.78,27500.0,21.1953,21.2342,21.1758,21.1758,27500.0
2006-08-09 14:00:00,21.78,21.78,21.67,21.67,36800.0,21.1758,21.1758,21.0689,21.0689,36800.0
2006-08-09 14:05:00,21.7,21.75,21.68,21.68,34900.0,21.098,21.1467,21.0786,21.0786,34900.0
2006-08-09 14:10:00,21.68,21.73,21.63,21.64,67400.0,21.0786,21.1272,21.03,21.0397,67400.0
2006-08-09 14:15:00,21.66,21.66,21.5,21.5,25800.0,21.0592,21.0592,20.9036,20.9036,25800.0
2006-08-09 14:20:00,21.5,21.56,21.47,21.56,41500.0,20.9036,20.9619,20.8744,20.9619,41500.0
2006-08-09 14:25:00,21.5,21.59,21.44,21.45,48900.0,20.9036,20.9911,20.8453,20.855,48900.0
2006-08-09 14:30:00,21.43,21.54,21.42,21.5,22100.0,20.8355,20.9425,20.8258,20.9036,22100.0
2006-08-09 14:35:00,21.51,21.51,21.43,21.47,19100.0,20.9133,20.9133,20.8355,20.8744,19100.0
2006-08-09 14:40:00,21.47,21.49,21.45,21.45,18600.0,20.8744,20.8939,20.855,20.855,18600.0
2006-08-09 14:45:00,21.45,21.45,21.33,21.36,46400.0,20.855,20.855,20.7383,20.7675,46400.0
2006-08-09 14:50:00,21.35,21.4,21.27,21.31,30400.0,20.7578,20.8064,20.68,20.7189,30400.0
2006-08-09 14:55:00,21.29,21.31,21.22,21.22,22400.0,20.6994,20.7189,20.6314,20.6314,22400.0
2006-08-09 15:00:00,21.21,21.35,21.2,21.34,40800.0,20.6216,20.7578,20.6119,20.748,40800.0
2006-08-09 15:05:00,21.34,21.4,21.31,21.34,31400.0,20.748,20.8064,20.7189,20.748,31400.0
2006-08-09 15:10:00,21.32,21.33,21.27,21.28,25600.0,20.7286,20.7383,20.68,20.6897,25600.0
2006-08-09 15:15:00,21.28,21.4,21.28,21.37,33200.0,20.6897,20.8064,20.6897,20.7772,33200.0
2006-08-09 15:20:00,21.37,21.44,21.34,21.44,27500.0,20.7772,20.8453,20.748,20.8453,27500.0
2006-08-09 15:25:00,21.44,21.45,21.36,21.38,39700.0,20.8453,20.855,20.7675,20.7869,39700.0
2006-08-09 15:30:00,21.37,21.57,21.36,21.46,125900.0,20.7772,20.9716,20.7675,20.8647,125900.0
2006-08-09 15:35:00,21.46,21.5,21.35,21.47,44200.0,20.8647,20.9036,20.7578,20.8744,44200.0
2006-08-09 15:40:00,21.46,21.48,21.42,21.46,29300.0,20.8647,20.8841,20.8258,20.8647,29300.0
2006-08-09 15:45:00,21.46,21.46,21.42,21.45,47000.0,20.8647,20.8647,20.8258,20.855,47000.0
2006-08-09 15:50:00,21.45,21.49,21.43,21.45,57300.0,20.855,20.8939,20.8355,20.855,57300.0
2006-08-09 15:55:00,21.45,21.47,21.43,21.43,60400.0,20.855,20.8744,20.8355,20.8355,60400.0
2006-08-10 09:30:00,21.39,21.5,21.3,21.4,14700.0,20.7966,20.9036,20.7091,20.8064,14700.0
2006-08-10 09:35:00,21.42,21.42,21.25,21.31,9800.0,20.8258,20.8258,20.6605,20.7189,9800.0
2006-08-10 09:40:00,21.35,21.5,21.33,21.48,10200.0,20.7578,20.9036,20.7383,20.8841,10200.0
2006-08-10 09:45:00,21.48,21.51,21.42,21.42,8800.0,20.8841,20.9133,20.8258,20.8258,8800.0
2006-08-10 09:50:00,21.37,21.47,21.31,21.31,17600.0,20.7772,20.8744,20.7189,20.7189,17600.0
2006-08-10 09:55:00,21.24,21.55,21.24,21.54,45300.0,20.6508,20.9522,20.6508,20.9425,45300.0
2006-08-10 10:00:00,21.53,21.53,21.33,21.35,27900.0,20.9328,20.9328,20.7383,20.7578,27900.0
2006-08-10 10:05:00,21.34,21.34,21.19,21.21,12400.0,20.748,20.748,20.6022,20.6216,12400.0
2006-08-10 10:10:00,21.21,21.34,21.21,21.34,10400.0,20.6216,20.748,20.6216,20.748,10400.0
2006-08-10 10:15:00,21.35,21.35,21.23,21.29,25900.0,20.7578,20.7578,20.6411,20.6994,25900.0
2006-08-10 10:20:00,21.29,21.31,21.25,21.31,14200.0,20.6994,20.7189,20.6605,20.7189,14200.0
2006-08-10 10:25:00,21.32,21.35,21.26,21.31,20800.0,20.7286,20.7578,20.6702,20.7189,20800.0
2006-08-10 10:30:00,21.31,21.37,21.29,21.35,31000.0,20.7189,20.7772,20.6994,20.7578,31000.0
2006-08-10 10:35:00,21.35,21.35,21.24,21.26,34800.0,20.7578,20.7578,20.6508,20.6702,34800.0
2006-08-10 10:40:00,21.25,21.32,21.24,21.31,22600.0,20.6605,20.7286,20.6508,20.7189,22600.0
2006-08-10 10:45:00,21.31,21.32,21.19,21.19,37200.0,20.7189,20.7286,20.6022,20.6022,37200.0
2006-08-10 10:50:00,21.19,21.25,21.16,21.16,49200.0,20.6022,20.6605,20.573,20.573,49200.0
2006-08-10 10:55:00,21.17,21.21,21.16,21.17,27700.0,20.5827,20.6216,20.573,20.5827,27700.0
2006-08-10 11:00:00,21.16,21.18,21.07,21.17,40100.0,20.573,20.5925,20.4855,20.5827,40100.0
2006-08-10 11:05:00,21.18,21.4,21.18,21.33,27200.0,20.5925,20.8064,20.5925,20.7383,27200.0
2006-08-10 11:10:00,21.33,21.46,21.32,21.4,37900.0,20.7383,20.8647,20.7286,20.8064,37900.0
2006-08-10 11:15:00,21.4,21.4,21.22,21.25,17500.0,20.8064,20.8064,20.6314,20.6605,17500.0
2006-08-10 11:20:00,21.25,21.26,21.15,21.24,17000.0,20.6605,20.6702,20.5633,20.6508,17000.0
2006-08-10 11:25:00,21.24,21.25,21.16,21.17,20200.0,20.6508,20.6605,20.573,20.5827,20200.0
2006-08-10 11:30:00,21.19,21.23,21.17,21.2,22400.0,20.6022,20.6411,20.5827,20.6119,22400.0
2006-08-10 11:35:00,21.21,21.22,21.14,21.17,35100.0,20.6216,20.6314,20.5536,20.5827,35100.0
2006-08-10 11:40:00,21.14,21.16,21.1,21.11,26300.0,20.5536,20.573,20.5147,20.5244,26300.0
2006-08-10 11:45:00,21.1,21.11,21.05,21.08,39900.0,20.5147,20.5244,20.4661,20.4952,39900.0
2006-08-10 11:50:00,21.08,21.16,21.06,21.06,19000.0,20.4952,20.573,20.4758,20.4758,19000.0
2006-08-10 11:55:00,21.06,21.12,21.05,21.09,17800.0,20.4758,20.5341,20.4661,20.505,17800.0
2006-08-10 12:00:00,21.08,21.1,21.03,21.03,16500.0,20.4952,20.5147,20.4466,20.4466,16500.0
2006-08-10 12:05:00,21.03,21.06,21.02,21.06,11700.0,20.4466,20.4758,20.4369,20.4758,11700.0
2006-08-10 12:10:00,21.05,21.07,21.03,21.04,23400.0,20.4661,20.4855,20.4466,20.4564,23400.0
2006-08-10 12:15:00,21.04,21.1,21.01,21.05,104000.0,20.4564,20.5147,20.4272,20.4661,104000.0
2006-08-10 12:20:00,21.04,21.05,21.02,21.02,11100.0,20.4564,20.4661,20.4369,20.4369,11100.0
2006-08-10 12:25:00,21.01,21.01,20.95,21.0,22200.0,20.4272,20.4272,20.3688,20.4175,22200.0
2006-08-10 12:30:00,20.96,21.03,20.96,20.97,16200.0,20.3786,20.4466,20.3786,20.3883,16200.0
2006-08-10 12:35:00,20.98,21.15,20.98,21.15,10700.0,20.398,20.5633,20.398,20.5633,10700.0
2006-08-10 12:40:00,21.17,21.18,21.13,21.18,17900.0,20.5827,20.5925,20.5439,20.5925,17900.0
2006-08-10 12:45:00,21.19,21.2,21.12,21.2,15000.0,20.6022,20.6119,20.5341,20.6119,15000.0
2006-08-10 12:50:00,21.2,21.2,21.15,21.17,17100.0,20.6119,20.6119,20.5633,20.5827,17100.0
2006-08-10 12:55:00,21.17,21.19,21.15,21.15,8300.0,20.5827,20.6022,20.5633,20.5633,8300.0
2006-08-10 13:00:00,21.16,21.18,21.15,21.16,9600.0,20.573,20.5925,20.5633,20.573,9600.0
2006-08-10 13:05:00,21.14,21.14,21.13,21.13,9700.0,20.5536,20.5536,20.5439,20.5439,9700.0
2006-08-10 13:10:00,21.14,21.14,21.09,21.1,15000.0,20.5536,20.5536,20.505,20.5147,15000.0
2006-08-10 13:15:00,21.07,21.09,21.06,21.07,10900.0,20.4855,20.505,20.4758,20.4855,10900.0
2006-08-10 13:20:00,21.08,21.08,21.04,21.04,6700.0,20.4952,20.4952,20.4564,20.4564,6700.0
2006-08-10 13:25:00,21.04,21.04,20.98,21.01,19000.0,20.4564,20.4564,20.398,20.4272,19000.0
2006-08-10 13:30:00,21.01,21.02,20.98,20.99,35300.0,20.4272,20.4369,20.398,20.4077,35300.0
2006-08-10 13:35:00,20.97,21.0,20.95,21.0,26100.0,20.3883,20.4175,20.3688,20.4175,26100.0
2006-08-10 13:40:00,21.0,21.03,21.0,21.0,21200.0,20.4175,20.4466,20.4175,20.4175,21200.0
2006-08-10 13:45:00,21.0,21.02,20.99,21.0,15800.0,20.4175,20.4369,20.4077,20.4175,15800.0
2006-08-10 13:50:00,21.0,21.03,20.99,21.03,17400.0,20.4175,20.4466,20.4077,20.4466,17400.0
2006-08-10 13:55:00,21.03,21.04,20.99,20.99,12000.0,20.4466,20.4564,20.4077,20.4077,12000.0
2006-08-10 14:00:00,20.99,21.05,20.99,21.0,33800.0,20.4077,20.4661,20.4077,20.4175,33800.0
2006-08-10 14:05:00,21.01,21.06,20.99,21.04,36500.0,20.4272,20.4758,20.4077,20.4564,36500.0
2006-08-10 14:10:00,21.05,21.06,20.99,21.0,20500.0,20.4661,20.4758,20.4077,20.4175,20500.0
2006-08-10 14:15:00,20.99,21.0,20.96,20.99,18700.0,20.4077,20.4175,20.3786,20.4077,18700.0
2006-08-10 14:20:00,20.97,21.03,20.97,21.03,15700.0,20.3883,20.4466,20.3883,20.4466,15700.0
2006-08-10 14:25:00,21.03,21.04,20.99,20.99,18000.0,20.4466,20.4564,20.4077,20.4077,18000.0
2006-08-10 14:30:00,20.99,21.02,20.99,21.02,17000.0,20.4077,20.4369,20.4077,20.4369,17000.0
2006-08-10 14:35:00,21.01,21.02,20.98,21.0,23500.0,20.4272,20.4369,20.398,20.4175,23500.0
2006-08-10 14:40:00,21.0,21.0,20.98,20.98,73900.0,20.4175,20.4175,20.398,20.398,73900.0
2006-08-10 14:45:00,20.98,20.98,20.89,20.94,24900.0,20.398,20.398,20.3105,20.3591,24900.0
2006-08-10 14:50:00,20.91,21.0,20.91,20.98,14100.0,20.33,20.4175,20.33,20.398,14100.0
2006-08-10 14:55:00,20.98,21.0,20.97,20.98,13300.0,20.398,20.4175,20.3883,20.398,13300.0
2006-08-10 15:00:00,20.98,20.99,20.91,20.98,20900.0,20.398,20.4077,20.33,20.398,20900.0
2006-08-10 15:05:00,20.99,20.99,20.91,20.94,24900.0,20.4077,20.4077,20.33,20.3591,24900.0
2006-08-10 15:10:00,20.95,21.0,20.95,20.95,18200.0,20.3688,20.4175,20.3688,20.3688,18200.0
2006-08-10 15:15:00,20.94,20.96,20.86,20.87,37100.0,20.3591,20.3786,20.2813,20.2911,37100.0
2006-08-10 15:20:00,20.87,20.88,20.82,20.86,29300.0,20.2911,20.3008,20.2425,20.2813,29300.0
2006-08-10 15:25:00,20.86,20.86,20.76,20.77,33300.0,20.2813,20.2813,20.1841,20.1938,33300.0
2006-08-10 15:30:00,20.76,20.8,20.76,20.77,36500.0,20.1841,20.223,20.1841,20.1938,36500.0
2006-08-10 15:35:00,20.77,20.8,20.76,20.76,39300.0,20.1938,20.223,20.1841,20.1841,39300.0
2006-08-10 15:40:00,20.77,20.87,20.76,20.87,33300.0,20.1938,20.2911,20.1841,20.2911,33300.0
2006-08-10 15:45:00,20.9,20.97,20.9,20.96,63400.0,20.3202,20.3883,20.3202,20.3786,63400.0
2006-08-10 15:50:00,20.96,20.99,20.95,20.98,65600.0,20.3786,20.4077,20.3688,20.398,65600.0
2006-08-10 15:55:00,20.99,21.04,20.97,21.0,58700.0,20.4077,20.4564,20.3883,20.4175,58700.0
2006-08-11 09:30:00,20.86,20.95,20.86,20.93,22900.0,20.2813,20.3688,20.2813,20.3494,22900.0
2006-08-11 09:35:00,20.9,20.96,20.86,20.86,28300.0,20.3202,20.3786,20.2813,20.2813,28300.0
2006-08-11 09:40:00,20.8,20.94,20.8,20.93,24800.0,20.223,20.3591,20.223,20.3494,24800.0
2006-08-11 09:45:00,20.94,20.95,20.81,20.91,35200.0,20.3591,20.3688,20.2327,20.33,35200.0
2006-08-11 09:50:00,20.87,20.93,20.86,20.88,38500.0,20.2911,20.3494,20.2813,20.3008,38500.0
2006-08-11 09:55:00,20.88,20.9,20.82,20.86,25800.0,20.3008,20.3202,20.2425,20.2813,25800.0
2006-08-11 10:00:00,20.86,20.9,20.85,20.87,35400.0,20.2813,20.3202,20.2716,20.2911,35400.0
2006-08-11 10:05:00,20.86,20.86,20.77,20.79,22200.0,20.2813,20.2813,20.1938,20.2133,22200.0
2006-08-11 10:10:00,20.79,20.85,20.77,20.8,22200.0,20.2133,20.2716,20.1938,20.223,22200.0
2006-08-11 10:15:00,20.77,20.79,20.76,20.77,11400.0,20.1938,20.2133,20.1841,20.1938,11400.0
2006-08-11 10:20:00,20.77,20.79,20.77,20.79,20700.0,20.1938,20.2133,20.1938,20.2133,20700.0
2006-08-11 10:25:00,20.79,20.8,20.78,20.78,42600.0,20.2133,20.223,20.2036,20.2036,42600.0
2006-08-11 10:30:00,20.78,20.91,20.78,20.9,14700.0,20.2036,20.33,20.2036,20.3202,14700.0
2006-08-11 10:35:00,20.9,20.9,20.83,20.86,23300.0,20.3202,20.3202,20.2522,20.2813,23300.0
2006-08-11 10:40:00,20.85,20.87,20.84,20.85,13800.0,20.2716,20.2911,20.2619,20.2716,13800.0
2006-08-11 10:45:00,20.85,20.87,20.85,20.87,16600.0,20.2716,20.2911,20.2716,20.2911,16600.0
2006-08-11 10:50:00,20.87,20.87,20.81,20.82,25100.0,20.2911,20.2911,20.2327,20.2425,25100.0
2006-08-11 10:55:00,20.82,20.88,20.82,20.85,26400.0,20.2425,20.3008,20.2425,20.2716,26400.0
2006-08-11 11:00:00,20.85,20.85,20.8,20.85,20600.0,20.2716,20.2716,20.223,20.2716,20600.0
2006-08-11 11:05:00,20.85,20.85,20.76,20.76,26400.0,20.2716,20.2716,20.1841,20.1841,26400.0
2006-08-11 11:10:00,20.79,20.85,20.76,20.83,26100.0,20.2133,20.2716,20.1841,20.2522,26100.0
2006-08-11 11:15:00,20.81,20.83,20.76,20.79,17300.0,20.2327,20.2522,20.1841,20.2133,17300.0
2006-08-11 11:20:00,20.78,20.79,20.72,20.74,28200.0,20.2036,20.2133,20.1452,20.1647,28200.0
2006-08-11 11:25:00,20.74,20.75,20.7,20.72,27500.0,20.1647,20.1744,20.1258,20.1452,27500.0
2006-08-11 11:30:00,20.7,20.71,20.7,20.7,15200.0,20.1258,20.1355,20.1258,20.1258,15200.0
2006-08-11 11:35:00,20.7,20.72,20.69,20.7,15000.0,20.1258,20.1452,20.1161,20.1258,15000.0
2006-08-11 11:40:00,20.69,20.7,20.6,20.61,33700.0,20.1161,20.1258,20.0286,20.0383,33700.0
2006-08-11 11:45:00,20.59,20.6,20.55,20.55,16200.0,20.0188,20.0286,19.9799,19.9799,16200.0
2006-08-11 11:50:00,20.55,20.56,20.44,20.45,23800.0,19.9799,19.9897,19.873,19.8827,23800.0
2006-08-11 11:55:00,20.45,20.47,20.44,20.45,12800.0,19.8827,19.9022,19.873,19.8827,12800.0
2006-08-11 12:00:00,20.45,20.47,20.42,20.43,21200.0,19.8827,19.9022,19.8536,19.8633,21200.0
2006-08-11 12:05:00,20.43,20.47,20.43,20.45,16100.0,19.8633,19.9022,19.8633,19.8827,16100.0
2006-08-11 12:10:00,20.45,20.46,20.43,20.44,14600.0,19.8827,19.8924,19.8633,19.873,14600.0
2006-08-11 12:15:00,20.44,20.47,20.38,20.4,21900.0,19.873,19.9022,19.8147,19.8341,21900.0
2006-08-11 12:20:00,20.4,20.42,20.38,20.39,11700.0,19.8341,19.8536,19.8147,19.8244,11700.0
2006-08-11 12:25:00,20.39,20.4,20.37,20.4,17500.0,19.8244,19.8341,19.8049,19.8341,17500.0
2006-08-11 12:30:00,20.4,20.41,20.39,20.39,16100.0,19.8341,19.8438,19.8244,19.8244,16100.0
2006-08-11 12:35:00,20.4,20.42,20.39,20.4,13200.0,19.8341,19.8536,19.8244,19.8341,13200.0
2006-08-11 12:40:00,20.43,20.46,20.42,20.45,23800.0,19.8633,19.8924,19.8536,19.8827,23800.0
2006-08-11 12:45:00,20.45,20.47,20.44,20.45,8100.0,19.8827,19.9022,19.873,19.8827,8100.0
2006-08-11 12:50:00,20.45,20.46,20.4,20.45,12000.0,19.8827,19.8924,19.8341,19.8827,12000.0
2006-08-11 12:55:00,20.45,20.45,20.35,20.4,24700.0,19.8827,19.8827,19.7855,19.8341,24700.0
2006-08-11 13:00:00,20.41,20.45,20.39,20.39,31200.0,19.8438,19.8827,19.8244,19.8244,31200.0
2006-08-11 13:05:00,20.42,20.44,20.36,20.37,16800.0,19.8536,19.873,19.7952,19.8049,16800.0
2006-08-11 13:10:00,20.39,20.39,20.36,20.37,14100.0,19.8244,19.8244,19.7952,19.8049,14100.0
2006-08-11 13:15:00,20.37,20.38,20.28,20.28,17800.0,19.8049,19.8147,19.7174,19.7174,17800.0
2006-08-11 13:20:00,20.26,20.3,20.26,20.28,17800.0,19.698,19.7369,19.698,19.7174,17800.0
2006-08-11 13:25:00,20.26,20.26,20.25,20.25,27000.0,19.698,19.698,19.6883,19.6883,27000.0
2006-08-11 13:30:00,20.25,20.27,20.25,20.25,23400.0,19.6883,19.7077,19.6883,19.6883,23400.0
2006-08-11 13:35:00,20.25,20.29,20.25,20.25,24800.0,19.6883,19.7272,19.6883,19.6883,24800.0
2006-08-11 13:40:00,20.25,20.34,20.25,20.34,20900.0,19.6883,19.7758,19.6883,19.7758,20900.0
2006-08-11 13:45:00,20.34,20.36,20.33,20.35,10000.0,19.7758,19.7952,19.766,19.7855,10000.0
2006-08-11 13:50:00,20.35,20.4,20.34,20.4,11600.0,19.7855,19.8341,19.7758,19.8341,11600.0
2006-08-11 13:55:00,20.42,20.46,20.42,20.45,10100.0,19.8536,19.8924,19.8536,19.8827,10100.0
2006-08-11 14:00:00,20.43,20.52,20.4,20.42,18400.0,19.8633,19.9508,19.8341,19.8536,18400.0
2006-08-11 14:05:00,20.43,20.46,20.4,20.45,11900.0,19.8633,19.8924,19.8341,19.8827,11900.0
2006-08-11 14:10:00,20.46,20.46,20.4,20.41,15200.0,19.8924,19.8924,19.8341,19.8438,15200.0
2006-08-11 14:15:00,20.41,20.46,20.41,20.44,10500.0,19.8438,19.8924,19.8438,19.873,10500.0
2006-08-11 14:20:00,20.43,20.43,20.39,20.41,27200.0,19.8633,19.8633,19.8244,19.8438,27200.0
2006-08-11 14:25:00,20.43,20.48,20.41,20.42,7100.0,19.8633,19.9119,19.8438,19.8536,7100.0
2006-08-11 14:30:00,20.42,20.48,20.41,20.46,7700.0,19.8536,19.9119,19.8438,19.8924,7700.0
2006-08-11 14:35:00,20.46,20.55,20.45,20.55,10100.0,19.8924,19.9799,19.8827,19.9799,10100.0
2006-08-11 14:40:00,20.55,20.56,20.43,20.43,11400.0,19.9799,19.9897,19.8633,19.8633,11400.0
2006-08-11 14:45:00,20.44,20.45,20.4,20.42,10400.0,19.873,19.8827,19.8341,19.8536,10400.0
2006-08-11 14:50:00,20.41,20.45,20.41,20.44,10700.0,19.8438,19.8827,19.8438,19.873,10700.0
2006-08-11 14:55:00,20.43,20.44,20.43,20.44,2500.0,19.8633,19.873,19.8633,19.873,2500.0
2006-08-11 15:00:00,20.44,20.44,20.39,20.4,11800.0,19.873,19.873,19.8244,19.8341,11800.0
2006-08-11 15:05:00,20.4,20.41,20.36,20.39,20300.0,19.8341,19.8438,19.7952,19.8244,20300.0
2006-08-11 15:10:00,20.39,20.45,20.39,20.45,2900.0,19.8244,19.8827,19.8244,19.8827,2900.0
2006-08-11 15:15:00,20.46,20.48,20.35,20.38,32500.0,19.8924,19.9119,19.7855,19.8147,32500.0
2006-08-11 15:20:00,20.37,20.4,20.25,20.39,702800.0,19.8049,19.8341,19.6883,19.8244,702800.0
2006-08-11 15:25:00,20.39,20.39,20.33,20.33,39000.0,19.8244,19.8244,19.766,19.766,39000.0
2006-08-11 15:30:00,20.33,20.36,20.33,20.34,25800.0,19.766,19.7952,19.766,19.7758,25800.0
2006-08-11 15:35:00,20.34,20.41,20.33,20.41,24400.0,19.7758,19.8438,19.766,19.8438,24400.0
2006-08-11 15:40:00,20.41,20.41,20.36,20.38,13000.0,19.8438,19.8438,19.7952,19.8147,13000.0
2006-08-11 15:45:00,20.38,20.38,20.35,20.35,27700.0,19.8147,19.8147,19.7855,19.7855,27700.0
2006-08-11 15:50:00,20.35,20.36,20.34,20.36,23300.0,19.7855,19.7952,19.7758,19.7952,23300.0
2006-08-11 15:55:00,20.35,20.36,20.32,20.32,102400.0,19.7855,19.7952,19.7563,19.7563,102400.0
2006-08-14 09:30:00,20.3,20.35,20.27,20.35,31500.0,19.7369,19.7855,19.7077,19.7855,31500.0
2006-08-14 09:35:00,20.35,20.4,20.25,20.31,25200.0,19.7855,19.8341,19.6883,19.7466,25200.0
2006-08-14 09:40:00,20.34,20.6,20.34,20.49,43800.0,19.7758,20.0286,19.7758,19.9216,43800.0
2006-08-14 09:45:00,20.55,20.66,20.46,20.46,56900.0,19.9799,20.0869,19.8924,19.8924,56900.0
2006-08-14 09:50:00,20.46,20.6,20.42,20.59,61000.0,19.8924,20.0286,19.8536,20.0188,61000.0
2006-08-14 09:55:00,20.55,20.55,20.44,20.5,51200.0,19.9799,19.9799,19.873,19.9313,51200.0
2006-08-14 10:00:00,20.5,20.59,20.48,20.56,40200.0,19.9313,20.0188,19.9119,19.9897,40200.0
2006-08-14 10:05:00,20.56,20.65,20.51,20.51,22500.0,19.9897,20.0772,19.9411,19.9411,22500.0
2006-08-14 10:10:00,20.5,20.52,20.45,20.49,31700.0,19.9313,19.9508,19.8827,19.9216,31700.0
2006-08-14 10:15:00,20.5,20.53,20.45,20.51,34900.0,19.9313,19.9605,19.8827,19.9411,34900.0
2006-08-14 10:20:00,20.51,20.53,20.49,20.51,26900.0,19.9411,19.9605,19.9216,19.9411,26900.0
2006-08-14 10:25:00,20.51,20.58,20.5,20.58,40700.0,19.9411,20.0091,19.9313,20.0091,40700.0
2006-08-14 10:30:00,20.58,20.63,20.52,20.54,38600.0,20.0091,20.0577,19.9508,19.9702,38600.0
2006-08-14 10:35:00,20.55,20.55,20.51,20.53,50200.0,19.9799,19.9799,19.9411,19.9605,50200.0
2006-08-14 10:40:00,20.53,20.55,20.51,20.53,56400.0,19.9605,19.9799,19.9411,19.9605,56400.0
2006-08-14 10:45:00,20.53,20.54,20.52,20.54,23800.0,19.9605,19.9702,19.9508,19.9702,23800.0
2006-08-14 10:50:00,20.54,20.55,20.48,20.52,64100.0,19.9702,19.9799,19.9119,19.9508,64100.0
2006-08-14 10:55:00,20.53,20.58,20.53,20.58,50600.0,19.9605,20.0091,19.9605,20.0091,50600.0
2006-08-14 11:00:00,20.6,20.66,20.58,20.62,50500.0,20.0286,20.0869,20.0091,20.048,50500.0
2006-08-14 11:05:00,20.62,20.78,20.62,20.72,21100.0,20.048,20.2036,20.048,20.1452,21100.0
2006-08-14 11:10:00,20.71,20.72,20.7,20.7,39900.0,20.1355,20.1452,20.1258,20.1258,39900.0
2006-08-14 11:15:00,20.71,20.77,20.68,20.74,44100.0,20.1355,20.1938,20.1063,20.1647,44100.0
2006-08-14 11:20:00,20.74,20.76,20.73,20.74,12400.0,20.1647,20.1841,20.155,20.1647,12400.0
2006-08-14 11:25:00,20.73,20.74,20.72,20.72,15400.0,20.155,20.1647,20.1452,20.1452,15400.0
2006-08-14 11:30:00,20.73,20.76,20.73,20.76,6400.0,20.155,20.1841,20.155,20.1841,6400.0
2006-08-14 11:35:00,20.76,20.76,20.73,20.76,11900.0,20.1841,20.1841,20.155,20.1841,11900.0
2006-08-14 11:40:00,20.74,20.76,20.74,20.76,28600.0,20.1647,20.1841,20.1647,20.1841,28600.0
2006-08-14 11:45:00,20.75,20.78,20.74,20.78,26400.0,20.1744,20.2036,20.1647,20.2036,26400.0
2006-08-14 11:50:00,20.78,20.89,20.77,20.85,35400.0,20.2036,20.3105,20.1938,20.2716,35400.0
2006-08-14 11:55:00,20.85,20.86,20.83,20.83,11300.0,20.2716,20.2813,20.2522,20.2522,11300.0
2006-08-14 12:00:00,20.83,20.84,20.82,20.83,14300.0,20.2522,20.2619,20.2425,20.2522,14300.0
2006-08-14 12:05:00,20.83,20.84,20.82,20.84,4600.0,20.2522,20.2619,20.2425,20.2619,4600.0
2006-08-14 12:10:00,20.84,20.9,20.84,20.9,187500.0,20.2619,20.3202,20.2619,20.3202,187500.0
2006-08-14 12:15:00,20.89,20.9,20.88,20.9,61500.0,20.3105,20.3202,20.3008,20.3202,61500.0
2006-08-14 12:20:00,20.89,20.9,20.89,20.9,10200.0,20.3105,20.3202,20.3105,20.3202,10200.0
2006-08-14 12:25:00,20.89,20.9,20.89,20.89,9000.0,20.3105,20.3202,20.3105,20.3105,9000.0
2006-08-14 12:30:00,20.89,20.89,20.88,20.89,9500.0,20.3105,20.3105,20.3008,20.3105,9500.0
2006-08-14 12:35:00,20.88,20.89,20.87,20.88,12200.0,20.3008,20.3105,20.2911,20.3008,12200.0
2006-08-14 12:40:00,20.87,20.87,20.85,20.86,6900.0,20.2911,20.2911,20.2716,20.2813,6900.0
2006-08-14 12:45:00,20.84,20.85,20.84,20.85,276400.0,20.2619,20.2716,20.2619,20.2716,276400.0
2006-08-14 12:50:00,20.84,20.88,20.84,20.86,29400.0,20.2619,20.3008,20.2619,20.2813,29400.0
2006-08-14 12:55:00,20.83,20.86,20.83,20.85,8500.0,20.2522,20.2813,20.2522,20.2716,8500.0
2006-08-14 13:00:00,20.85,20.86,20.84,20.86,16600.0,20.2716,20.2813,20.2619,20.2813,16600.0
2006-08-14 13:05:00,20.85,20.95,20.84,20.95,108100.0,20.2716,20.3688,20.2619,20.3688,108100.0
2006-08-14 13:10:00,20.95,20.95,20.86,20.86,11600.0,20.3688,20.3688,20.2813,20.2813,11600.0
2006-08-14 13:15:00,20.85,20.86,20.84,20.86,9000.0,20.2716,20.2813,20.2619,20.2813,9000.0
2006-08-14 13:20:00,20.86,20.86,20.8,20.83,18000.0,20.2813,20.2813,20.223,20.2522,18000.0
2006-08-14 13:25:00,20.82,20.84,20.81,20.84,18600.0,20.2425,20.2619,20.2327,20.2619,18600.0
2006-08-14 13:30:00,20.83,20.85,20.82,20.85,25200.0,20.2522,20.2716,20.2425,20.2716,25200.0
2006-08-14 13:35:00,20.85,20.88,20.85,20.87,11300.0,20.2716,20.3008,20.2716,20.2911,11300.0
2006-08-14 13:40:00,20.87,20.87,20.83,20.84,4600.0,20.2911,20.2911,20.2522,20.2619,4600.0
2006-08-14 13:45:00,20.84,20.86,20.82,20.86,56200.0,20.2619,20.2813,20.2425,20.2813,56200.0
2006-08-14 13:50:00,20.86,20.86,20.8,20.82,22000.0,20.2813,20.2813,20.223,20.2425,22000.0
2006-08-14 13:55:00,20.81,20.83,20.8,20.82,15400.0,20.2327,20.2522,20.223,20.2425,15400.0
2006-08-14 14:00:00,20.82,20.84,20.8,20.8,16600.0,20.2425,20.2619,20.223,20.223,16600.0
2006-08-14 14:05:00,20.8,20.84,20.8,20.83,14600.0,20.223,20.2619,20.223,20.2522,14600.0
2006-08-14 14:10:00,20.82,20.83,20.8,20.81,28600.0,20.2425,20.2522,20.223,20.2327,28600.0
2006-08-14 14:15:00,20.82,20.82,20.8,20.81,34800.0,20.2425,20.2425,20.223,20.2327,34800.0
2006-08-14 14:20:00,20.8,20.81,20.7,20.76,55800.0,20.223,20.2327,20.1258,20.1841,55800.0
2006-08-14 14:25:00,20.77,20.77,20.75,20.75,10200.0,20.1938,20.1938,20.1744,20.1744,10200.0
2006-08-14 14:30:00,20.76,20.76,20.7,20.71,9400.0,20.1841,20.1841,20.1258,20.1355,9400.0
2006-08-14 14:35:00,20.72,20.73,20.71,20.71,12600.0,20.1452,20.155,20.1355,20.1355,12600.0
2006-08-14 14:40:00,20.72,20.73,20.71,20.72,7600.0,20.1452,20.155,20.1355,20.1452,7600.0
2006-08-14 14:45:00,20.71,20.74,20.7,20.73,29500.0,20.1355,20.1647,20.1258,20.155,29500.0
2006-08-14 14:50:00,20.73,20.73,20.67,20.68,16900.0,20.155,20.155,20.0966,20.1063,16900.0
2006-08-14 14:55:00,20.67,20.67,20.6,20.62,12600.0,20.0966,20.0966,20.0286,20.048,12600.0
2006-08-14 15:00:00,20.61,20.62,20.54,20.55,18500.0,20.0383,20.048,19.9702,19.9799,18500.0
2006-08-14 15:05:00,20.55,20.55,20.46,20.51,19200.0,19.9799,19.9799,19.8924,19.9411,19200.0
2006-08-14 15:10:00,20.51,20.55,20.5,20.55,44100.0,19.9411,19.9799,19.9313,19.9799,44100.0
2006-08-14 15:15:00,20.55,20.61,20.54,20.58,20700.0,19.9799,20.0383,19.9702,20.0091,20700.0
2006-08-14 15:20:00,20.57,20.65,20.57,20.64,26800.0,19.9994,20.0772,19.9994,20.0674,26800.0
2006-08-14 15:25:00,20.63,20.63,20.57,20.6,16500.0,20.0577,20.0577,19.9994,20.0286,16500.0
2006-08-14 15:30:00,20.6,20.61,20.5,20.53,21200.0,20.0286,20.0383,19.9313,19.9605,21200.0
2006-08-14 15:35:00,20.54,20.65,20.52,20.61,47900.0,19.9702,20.0772,19.9508,20.0383,47900.0
2006-08-14 15:40:00,20.61,20.63,20.56,20.56,17300.0,20.0383,20.0577,19.9897,19.9897,17300.0
2006-08-14 15:45:00,20.57,20.6,20.57,20.59,26000.0,19.9994,20.0286,19.9994,20.0188,26000.0
2006-08-14 15:50:00,20.59,20.6,20.56,20.57,24200.0,20.0188,20.0286,19.9897,19.9994,24200.0
2006-08-14 15:55:00,20.57,20.6,20.56,20.59,74700.0,19.9994,20.0286,19.9897,20.0188,74700.0
2006-08-15 09:30:00,20.96,20.99,20.94,20.99,12200.0,20.3786,20.4077,20.3591,20.4077,12200.0
2006-08-15 09:35:00,20.96,21.01,20.88,21.01,24800.0,20.3786,20.4272,20.3008,20.4272,24800.0
2006-08-15 09:40:00,21.0,21.14,20.95,21.12,25300.0,20.4175,20.5536,20.3688,20.5341,25300.0
2006-08-15 09:45:00,21.1,21.14,21.09,21.13,13100.0,20.5147,20.5536,20.505,20.5439,13100.0
2006-08-15 09:50:00,21.13,21.13,21.0,21.0,31800.0,20.5439,20.5439,20.4175,20.4175,31800.0
2006-08-15 09:55:00,21.01,21.05,20.99,20.99,27600.0,20.4272,20.4661,20.4077,20.4077,27600.0
2006-08-15 10:00:00,21.0,21.05,20.98,21.0,24200.0,20.4175,20.4661,20.398,20.4175,24200.0
2006-08-15 10:05:00,21.0,21.04,20.97,21.03,7400.0,20.4175,20.4564,20.3883,20.4466,7400.0
2006-08-15 10:10:00,21.02,21.05,21.0,21.04,8300.0,20.4369,20.4661,20.4175,20.4564,8300.0
2006-08-15 10:15:00,21.05,21.05,20.95,21.01,16500.0,20.4661,20.4661,20.3688,20.4272,16500.0
2006-08-15 10:20:00,20.99,21.04,20.99,21.04,22700.0,20.4077,20.4564,20.4077,20.4564,22700.0
2006-08-15 10:25:00,21.04,21.04,20.97,21.01,16200.0,20.4564,20.4564,20.3883,20.4272,16200.0
2006-08-15 10:30:00,21.01,21.05,20.96,21.02,27800.0,20.4272,20.4661,20.3786,20.4369,27800.0
2006-08-15 10:35:00,21.02,21.02,21.01,21.02,6700.0,20.4369,20.4369,20.4272,20.4369,6700.0
2006-08-15 10:40:00,21.02,21.1,21.01,21.1,11800.0,20.4369,20.5147,20.4272,20.5147,11800.0
2006-08-15 10:45:00,21.1,21.1,21.06,21.08,8300.0,20.5147,20.5147,20.4758,20.4952,8300.0
2006-08-15 10:50:00,21.08,21.08,20.91,20.91,13500.0,20.4952,20.4952,20.33,20.33,13500.0
2006-08-15 10:55:00,20.89,21.0,20.88,20.99,24700.0,20.3105,20.4175,20.3008,20.4077,24700.0
2006-08-15 11:00:00,20.99,21.06,20.99,21.06,26800.0,20.4077,20.4758,20.4077,20.4758,26800.0
2006-08-15 11:05:00,21.06,21.12,21.05,21.12,6400.0,20.4758,20.5341,20.4661,20.5341,6400.0
2006-08-15 11:10:00,21.1,21.1,21.07,21.09,4200.0,20.5147,20.5147,20.4855,20.505,4200.0
2006-08-15 11:15:00,21.08,21.1,21.07,21.08,4100.0,20.4952,20.5147,20.4855,20.4952,4100.0
2006-08-15 11:20:00,21.07,21.07,21.05,21.06,12600.0,20.4855,20.4855,20.4661,20.4758,12600.0
2006-08-15 11:25:00,21.06,21.07,21.03,21.05,10600.0,20.4758,20.4855,20.4466,20.4661,10600.0
2006-08-15 11:30:00,21.04,21.06,21.0,21.04,7600.0,20.4564,20.4758,20.4175,20.4564,7600.0
2006-08-15 11:35:00,21.03,21.04,20.99,21.01,9700.0,20.4466,20.4564,20.4077,20.4272,9700.0
2006-08-15 11:40:00,21.0,21.03,21.0,21.03,9500.0,20.4175,20.4466,20.4175,20.4466,9500.0
2006-08-15 11:45:00,21.01,21.02,21.0,21.0,9400.0,20.4272,20.4369,20.4175,20.4175,9400.0
2006-08-15 11:50:00,21.0,21.04,20.99,20.99,10400.0,20.4175,20.4564,20.4077,20.4077,10400.0
2006-08-15 11:55:00,21.0,21.03,21.0,21.01,13100.0,20.4175,20.4466,20.4175,20.4272,13100.0
2006-08-15 12:00:00,21.0,21.03,20.99,21.0,7400.0,20.4175,20.4466,20.4077,20.4175,7400.0
2006-08-15 12:05:00,21.0,21.01,20.99,21.0,20700.0,20.4175,20.4272,20.4077,20.4175,20700.0
2006-08-15 12:10:00,21.0,21.03,21.0,21.01,18800.0,20.4175,20.4466,20.4175,20.4272,18800.0
2006-08-15 12:15:00,21.01,21.02,20.99,21.02,18600.0,20.4272,20.4369,20.4077,20.4369,18600.0
2006-08-15 12:20:00,21.01,21.03,20.99,21.03,15000.0,20.4272,20.4466,20.4077,20.4466,15000.0
2006-08-15 12:25:00,21.03,21.03,21.0,21.02,21600.0,20.4466,20.4466,20.4175,20.4369,21600.0
2006-08-15 12:30:00,21.02,21.1,21.01,21.1,14100.0,20.4369,20.5147,20.4272,20.5147,14100.0
2006-08-15 12:35:00,21.07,21.1,21.07,21.1,1800.0,20.4855,20.5147,20.4855,20.5147,1800.0
2006-08-15 12:40:00,21.09,21.09,21.06,21.08,4100.0,20.505,20.505,20.4758,20.4952,4100.0
2006-08-15 12:45:00,21.08,21.1,21.07,21.07,4900.0,20.4952,20.5147,20.4855,20.4855,4900.0
2006-08-15 12:50:00,21.06,21.08,21.06,21.07,6200.0,20.4758,20.4952,20.4758,20.4855,6200.0
2006-08-15 12:55:00,21.07,21.11,21.07,21.11,8400.0,20.4855,20.5244,20.4855,20.5244,8400.0
2006-08-15 13:00:00,21.11,21.14,21.09,21.14,28500.0,20.5244,20.5536,20.505,20.5536,28500.0
2006-08-15 13:05:00,21.11,21.11,21.08,21.08,8900.0,20.5244,20.5244,20.4952,20.4952,8900.0
2006-08-15 13:10:00,21.08,21.12,21.07,21.12,20400.0,20.4952,20.5341,20.4855,20.5341,20400.0
2006-08-15 13:15:00,21.11,21.11,21.06,21.06,5400.0,20.5244,20.5244,20.4758,20.4758,5400.0
2006-08-15 13:20:00,21.07,21.14,21.07,21.13,13000.0,20.4855,20.5536,20.4855,20.5439,13000.0
2006-08-15 13:25:00,21.11,21.11,21.05,21.05,3700.0,20.5244,20.5244,20.4661,20.4661,3700.0
2006-08-15 13:30:00,21.06,21.1,21.05,21.1,16300.0,20.4758,20.5147,20.4661,20.5147,16300.0
2006-08-15 13:35:00,21.09,21.18,21.09,21.18,10000.0,20.505,20.5925,20.505,20.5925,10000.0
2006-08-15 13:40:00,21.14,21.14,21.13,21.14,1100.0,20.5536,20.5536,20.5439,20.5536,1100.0
2006-08-15 13:45:00,21.1,21.13,21.1,21.13,8300.0,20.5147,20.5439,20.5147,20.5439,8300.0
2006-08-15 13:50:00,21.11,21.17,21.1,21.16,15500.0,20.5244,20.5827,20.5147,20.573,15500.0
2006-08-15 13:55:00,21.17,21.27,21.13,21.21,13200.0,20.5827,20.68,20.5439,20.6216,13200.0
2006-08-15 14:00:00,21.2,21.23,21.2,21.23,101000.0,20.6119,20.6411,20.6119,20.6411,101000.0
2006-08-15 14:05:00,21.22,21.29,21.22,21.28,8400.0,20.6314,20.6994,20.6314,20.6897,8400.0
2006-08-15 14:10:00,21.29,21.35,21.29,21.3,14400.0,20.6994,20.7578,20.6994,20.7091,14400.0
2006-08-15 14:15:00,21.29,21.33,21.25,21.26,28200.0,20.6994,20.7383,20.6605,20.6702,28200.0
2006-08-15 14:20:00,21.27,21.38,21.26,21.37,32000.0,20.68,20.7869,20.6702,20.7772,32000.0
2006-08-15 14:25:00,21.38,21.44,21.37,21.38,16700.0,20.7869,20.8453,20.7772,20.7869,16700.0
2006-08-15 14:30:00,21.38,21.4,21.34,21.4,8000.0,20.7869,20.8064,20.748,20.8064,8000.0
2006-08-15 14:35:00,21.4,21.4,21.36,21.36,79500.0,20.8064,20.8064,20.7675,20.7675,79500.0
2006-08-15 14:40:00,21.35,21.4,21.35,21.37,28700.0,20.7578,20.8064,20.7578,20.7772,28700.0
2006-08-15 14:45:00,21.39,21.46,21.38,21.44,21900.0,20.7966,20.8647,20.7869,20.8453,21900.0
2006-08-15 14:50:00,21.44,21.44,21.39,21.41,4800.0,20.8453,20.8453,20.7966,20.8161,4800.0
2006-08-15 14:55:00,21.4,21.44,21.4,21.44,10900.0,20.8064,20.8453,20.8064,20.8453,10900.0
2006-08-15 15:00:00,21.43,21.44,21.41,21.41,9900.0,20.8355,20.8453,20.8161,20.8161,9900.0
2006-08-15 15:05:00,21.41,21.48,21.41,21.48,12100.0,20.8161,20.8841,20.8161,20.8841,12100.0
2006-08-15 15:10:00,21.48,21.53,21.48,21.5,13000.0,20.8841,20.9328,20.8841,20.9036,13000.0
2006-08-15 15:15:00,21.5,21.5,21.42,21.48,9800.0,20.9036,20.9036,20.8258,20.8841,9800.0
2006-08-15 15:20:00,21.48,21.49,21.46,21.49,11800.0,20.8841,20.8939,20.8647,20.8939,11800.0
2006-08-15 15:25:00,21.49,21.52,21.48,21.49,18400.0,20.8939,20.923,20.8841,20.8939,18400.0
2006-08-15 15:30:00,21.49,21.49,21.46,21.47,6600.0,20.8939,20.8939,20.8647,20.8744,6600.0
2006-08-15 15:35:00,21.47,21.48,21.45,21.46,13100.0,20.8744,20.8841,20.855,20.8647,13100.0
2006-08-15 15:40:00,21.47,21.48,21.45,21.48,19900.0,20.8744,20.8841,20.855,20.8841,19900.0
2006-08-15 15:45:00,21.48,21.5,21.47,21.5,25300.0,20.8841,20.9036,20.8744,20.9036,25300.0
2006-08-15 15:50:00,21.5,21.5,21.44,21.44,14900.0,20.9036,20.9036,20.8453,20.8453,14900.0
2006-08-15 15:55:00,21.46,21.48,21.45,21.45,24000.0,20.8647,20.8841,20.855,20.855,24000.0
2006-08-16 09:30:00,21.7,21.87,21.7,21.74,21300.0,21.098,21.2633,21.098,21.1369,21300.0
2006-08-16 09:35:00,21.71,21.72,21.6,21.62,11100.0,21.1078,21.1175,21.0008,21.0203,11100.0
2006-08-16 09:40:00,21.61,21.7,21.56,21.64,16100.0,21.0105,21.098,20.9619,21.0397,16100.0
2006-08-16 09:45:00,21.6,21.7,21.6,21.6,15400.0,21.0008,21.098,21.0008,21.0008,15400.0
2006-08-16 09:50:00,21.59,21.59,21.5,21.5,30700.0,20.9911,20.9911,20.9036,20.9036,30700.0
2006-08-16 09:55:00,21.5,21.65,21.5,21.65,25100.0,20.9036,21.0494,20.9036,21.0494,25100.0
2006-08-16 10:00:00,21.65,21.68,21.6,21.62,24500.0,21.0494,21.0786,21.0008,21.0203,24500.0
2006-08-16 10:05:00,21.6,21.77,21.58,21.75,18100.0,21.0008,21.1661,20.9814,21.1467,18100.0
2006-08-16 10:10:00,21.77,21.95,21.77,21.92,22600.0,21.1661,21.3411,21.1661,21.3119,22600.0
2006-08-16 10:15:00,21.91,21.99,21.83,21.89,25600.0,21.3022,21.38,21.2244,21.2828,25600.0
2006-08-16 10:20:00,21.89,21.89,21.86,21.86,18800.0,21.2828,21.2828,21.2536,21.2536,18800.0
2006-08-16 10:25:00,21.87,21.96,21.85,21.85,43000.0,21.2633,21.3508,21.2439,21.2439,43000.0
2006-08-16 10:30:00,21.9,21.9,21.77,21.79,20000.0,21.2925,21.2925,21.1661,21.1855,20000.0
2006-08-16 10:35:00,21.8,21.81,21.74,21.74,7300.0,21.1953,21.205,21.1369,21.1369,7300.0
2006-08-16 10:40:00,21.75,21.87,21.73,21.87,10200.0,21.1467,21.2633,21.1272,21.2633,10200.0
2006-08-16 10:45:00,21.85,21.9,21.85,21.86,10700.0,21.2439,21.2925,21.2439,21.2536,10700.0
2006-08-16 10:50:00,21.87,21.95,21.85,21.95,14300.0,21.2633,21.3411,21.2439,21.3411,14300.0
2006-08-16 10:55:00,21.94,22.01,21.94,21.98,26300.0,21.3314,21.3994,21.3314,21.3703,26300.0
2006-08-16 11:00:00,21.98,22.01,21.97,22.0,35100.0,21.3703,21.3994,21.3606,21.3897,35100.0
2006-08-16 11:05:00,21.99,22.0,21.96,21.97,9500.0,21.38,21.3897,21.3508,21.3606,9500.0
2006-08-16 11:10:00,21.97,21.97,21.91,21.93,6000.0,21.3606,21.3606,21.3022,21.3217,6000.0
2006-08-16 11:15:00,21.92,21.94,21.91,21.93,12000.0,21.3119,21.3314,21.3022,21.3217,12000.0
2006-08-16 11:20:00,21.92,21.93,21.9,21.91,12700.0,21.3119,21.3217,21.2925,21.3022,12700.0
2006-08-16 11:25:00,21.91,21.92,21.87,21.89,9400.0,21.3022,21.3119,21.2633,21.2828,9400.0
2006-08-16 11:30:00,21.9,21.92,21.87,21.89,6300.0,21.2925,21.3119,21.2633,21.2828,6300.0
2006-08-16 11:35:00,21.89,21.89,21.85,21.85,6900.0,21.2828,21.2828,21.2439,21.2439,6900.0
2006-08-16 11:40:00,21.84,21.9,21.84,21.89,11200.0,21.2342,21.2925,21.2342,21.2828,11200.0
2006-08-16 11:45:00,21.89,21.92,21.89,21.91,6000.0,21.2828,21.3119,21.2828,21.3022,6000.0
2006-08-16 11:50:00,21.91,21.93,21.91,21.91,10000.0,21.3022,21.3217,21.3022,21.3022,10000.0
2006-08-16 11:55:00,21.92,21.92,21.89,21.89,6200.0,21.3119,21.3119,21.2828,21.2828,6200.0
2006-08-16 12:00:00,21.89,21.9,21.86,21.86,8900.0,21.2828,21.2925,21.2536,21.2536,8900.0
2006-08-16 12:05:00,21.87,21.88,21.86,21.86,4500.0,21.2633,21.2731,21.2536,21.2536,4500.0
2006-08-16 12:10:00,21.86,21.87,21.85,21.86,3300.0,21.2536,21.2633,21.2439,21.2536,3300.0
2006-08-16 12:15:00,21.85,21.86,21.85,21.85,10400.0,21.2439,21.2536,21.2439,21.2439,10400.0
2006-08-16 12:20:00,21.86,21.9,21.86,21.9,18200.0,21.2536,21.2925,21.2536,21.2925,18200.0
2006-08-16 12:25:00,21.9,21.9,21.88,21.88,12400.0,21.2925,21.2925,21.2731,21.2731,12400.0
2006-08-16 12:30:00,21.88,21.9,21.88,21.9,14500.0,21.2731,21.2925,21.2731,21.2925,14500.0
2006-08-16 12:35:00,21.9,21.9,21.88,21.9,28600.0,21.2925,21.2925,21.2731,21.2925,28600.0
2006-08-16 12:40:00,21.89,22.01,21.89,22.01,31800.0,21.2828,21.3994,21.2828,21.3994,31800.0
2006-08-16 12:45:00,22.02,22.02,21.99,21.99,6000.0,21.4092,21.4092,21.38,21.38,6000.0
2006-08-16 12:50:00,21.99,22.07,21.98,22.05,13300.0,21.38,21.4578,21.3703,21.4383,13300.0
2006-08-16 12:55:00,22.04,22.05,21.98,21.99,7100.0,21.4286,21.4383,21.3703,21.38,7100.0
2006-08-16 13:00:00,21.99,22.05,21.98,22.05,6500.0,21.38,21.4383,21.3703,21.4383,6500.0
2006-08-16 13:05:00,22.05,22.1,22.05,22.1,21600.0,21.4383,21.4869,21.4383,21.4869,21600.0
2006-08-16 13:10:00,22.1,22.19,22.1,22.16,14400.0,21.4869,21.5745,21.4869,21.5453,14400.0
2006-08-16 13:15:00,22.17,22.17,22.11,22.17,16900.0,21.555,21.555,21.4967,21.555,16900.0
2006-08-16 13:20:00,22.18,22.18,22.13,22.18,19800.0,21.5647,21.5647,21.5161,21.5647,19800.0
2006-08-16 13:25:00,22.2,22.2,22.11,22.14,30400.0,21.5842,21.5842,21.4967,21.5258,30400.0
2006-08-16 13:30:00,22.13,22.16,22.1,22.11,23900.0,21.5161,21.5453,21.4869,21.4967,23900.0
2006-08-16 13:35:00,22.12,22.12,22.08,22.09,11900.0,21.5064,21.5064,21.4675,21.4772,11900.0
2006-08-16 13:40:00,22.1,22.13,22.1,22.12,5300.0,21.4869,21.5161,21.4869,21.5064,5300.0
2006-08-16 13:45:00,22.11,22.11,22.08,22.08,3900.0,21.4967,21.4967,21.4675,21.4675,3900.0
2006-08-16 13:50:00,22.1,22.1,22.04,22.04,9600.0,21.4869,21.4869,21.4286,21.4286,9600.0
2006-08-16 13:55:00,22.04,22.05,21.98,21.99,11500.0,21.4286,21.4383,21.3703,21.38,11500.0
2006-08-16 14:00:00,22.0,22.03,21.99,22.01,33700.0,21.3897,21.4189,21.38,21.3994,33700.0
2006-08-16 14:05:00,22.01,22.01,21.91,21.92,13500.0,21.3994,21.3994,21.3022,21.3119,13500.0
2006-08-16 14:10:00,21.93,21.93,21.9,21.91,8700.0,21.3217,21.3217,21.2925,21.3022,8700.0
2006-08-16 14:15:00,21.92,22.03,21.9,22.0,18400.0,21.3119,21.4189,21.2925,21.3897,18400.0
2006-08-16 14:20:00,21.99,22.07,21.97,22.06,14900.0,21.38,21.4578,21.3606,21.4481,14900.0
2006-08-16 14:25:00,22.07,22.11,22.07,22.08,7800.0,21.4578,21.4967,21.4578,21.4675,7800.0
2006-08-16 14:30:00,22.08,22.16,22.08,22.14,17400.0,21.4675,21.5453,21.4675,21.5258,17400.0
2006-08-16 14:35:00,22.15,22.22,22.14,22.2,10400.0,21.5356,21.6036,21.5258,21.5842,10400.0
2006-08-16 14:40:00,22.22,22.26,22.2,22.23,18100.0,21.6036,21.6425,21.5842,21.6133,18100.0
2006-08-16 14:45:00,22.23,22.3,22.23,22.29,17300.0,21.6133,21.6814,21.6133,21.6717,17300.0
2006-08-16 14:50:00,22.3,22.35,22.3,22.31,24500.0,21.6814,21.73,21.6814,21.6911,24500.0
2006-08-16 14:55:00,22.31,22.32,22.25,22.25,11900.0,21.6911,21.7008,21.6328,21.6328,11900.0
2006-08-16 15:00:00,22.25,22.27,22.23,22.23,10900.0,21.6328,21.6522,21.6133,21.6133,10900.0
2006-08-16 15:05:00,22.23,22.23,22.2,22.21,8400.0,21.6133,21.6133,21.5842,21.5939,8400.0
2006-08-16 15:10:00,22.2,22.22,22.19,22.21,11000.0,21.5842,21.6036,21.5745,21.5939,11000.0
2006-08-16 15:15:00,22.21,22.25,22.21,22.25,20000.0,21.5939,21.6328,21.5939,21.6328,20000.0
2006-08-16 15:20:00,22.25,22.25,22.18,22.23,12100.0,21.6328,21.6328,21.5647,21.6133,12100.0
2006-08-16 15:25:00,22.21,22.26,22.18,22.26,20000.0,21.5939,21.6425,21.5647,21.6425,20000.0
2006-08-16 15:30:00,22.26,22.31,22.23,22.3,28900.0,21.6425,21.6911,21.6133,21.6814,28900.0
2006-08-16 15:35:00,22.29,22.3,22.24,22.25,7400.0,21.6717,21.6814,21.6231,21.6328,7400.0
2006-08-16 15:40:00,22.25,22.25,22.23,22.23,18600.0,21.6328,21.6328,21.6133,21.6133,18600.0
2006-08-16 15:45:00,22.24,22.25,22.21,22.22,22800.0,21.6231,21.6328,21.5939,21.6036,22800.0
2006-08-16 15:50:00,22.21,22.24,22.19,22.21,18300.0,21.5939,21.6231,21.5745,21.5939,18300.0
2006-08-16 15:55:00,22.22,22.22,22.17,22.18,23700.0,21.6036,21.6036,21.555,21.5647,23700.0
2006-08-17 09:30:00,22.1,22.2,22.1,22.2,2200.0,21.4869,21.5842,21.4869,21.5842,2200.0
2006-08-17 09:35:00,22.2,22.3,22.06,22.06,16500.0,21.5842,21.6814,21.4481,21.4481,16500.0
2006-08-17 09:40:00,22.19,22.29,22.12,22.2,4100.0,21.5745,21.6717,21.5064,21.5842,4100.0
2006-08-17 09:45:00,22.2,22.33,22.16,22.25,8100.0,21.5842,21.7106,21.5453,21.6328,8100.0
2006-08-17 09:50:00,22.23,22.35,22.2,22.31,10400.0,21.6133,21.73,21.5842,21.6911,10400.0
2006-08-17 09:55:00,22.3,22.3,22.15,22.15,10200.0,21.6814,21.6814,21.5356,21.5356,10200.0
2006-08-17 10:00:00,22.15,22.33,22.12,22.33,6700.0,21.5356,21.7106,21.5064,21.7106,6700.0
2006-08-17 10:05:00,22.35,22.35,22.28,22.35,7300.0,21.73,21.73,21.662,21.73,7300.0
2006-08-17 10:10:00,22.35,22.36,22.28,22.3,8700.0,21.73,21.7397,21.662,21.6814,8700.0
2006-08-17 10:15:00,22.3,22.37,22.3,22.34,12900.0,21.6814,21.7495,21.6814,21.7203,12900.0
2006-08-17 10:20:00,22.33,22.42,22.3,22.4,10400.0,21.7106,21.7981,21.6814,21.7786,10400.0
2006-08-17 10:25:00,22.38,22.38,22.3,22.34,9500.0,21.7592,21.7592,21.6814,21.7203,9500.0
2006-08-17 10:30:00,22.31,22.34,22.31,22.33,10600.0,21.6911,21.7203,21.6911,21.7106,10600.0
2006-08-17 10:35:00,22.34,22.36,22.3,22.33,16700.0,21.7203,21.7397,21.6814,21.7106,16700.0
2006-08-17 10:40:00,22.33,22.33,22.28,22.32,22900.0,21.7106,21.7106,21.662,21.7008,22900.0
2006-08-17 10:45:00,22.35,22.35,22.31,22.33,15400.0,21.73,21.73,21.6911,21.7106,15400.0
2006-08-17 10:50:00,22.32,22.39,22.31,22.39,7900.0,21.7008,21.7689,21.6911,21.7689,7900.0
2006-08-17 10:55:00,22.38,22.42,22.38,22.41,8300.0,21.7592,21.7981,21.7592,21.7883,8300.0
2006-08-17 11:00:00,22.41,22.45,22.37,22.37,18400.0,21.7883,21.8272,21.7495,21.7495,18400.0
2006-08-17 11:05:00,22.37,22.41,22.37,22.4,8900.0,21.7495,21.7883,21.7495,21.7786,8900.0
2006-08-17 11:10:00,22.39,22.43,22.38,22.43,5200.0,21.7689,21.8078,21.7592,21.8078,5200.0
2006-08-17 11:15:00,22.41,22.41,22.37,22.41,7400.0,21.7883,21.7883,21.7495,21.7883,7400.0
2006-08-17 11:20:00,22.44,22.45,22.4,22.44,15000.0,21.8175,21.8272,21.7786,21.8175,15000.0
2006-08-17 11:25:00,22.44,22.49,22.43,22.45,4700.0,21.8175,21.8661,21.8078,21.8272,4700.0
2006-08-17 11:30:00,22.46,22.49,22.45,22.49,7200.0,21.837,21.8661,21.8272,21.8661,7200.0
2006-08-17 11:35:00,22.49,22.5,22.45,22.46,7400.0,21.8661,21.8759,21.8272,21.837,7400.0
2006-08-17 11:40:00,22.46,22.47,22.46,22.46,4000.0,21.837,21.8467,21.837,21.837,4000.0
2006-08-17 11:45:00,22.46,22.46,22.45,22.45,2600.0,21.837,21.837,21.8272,21.8272,2600.0
2006-08-17 11:50:00,22.45,22.48,22.45,22.47,5800.0,21.8272,21.8564,21.8272,21.8467,5800.0
2006-08-17 11:55:00,22.47,22.54,22.47,22.51,15300.0,21.8467,21.9147,21.8467,21.8856,15300.0
2006-08-17 12:00:00,22.51,22.52,22.49,22.51,8400.0,21.8856,21.8953,21.8661,21.8856,8400.0
2006-08-17 12:05:00,22.51,22.51,22.48,22.51,14900.0,21.8856,21.8856,21.8564,21.8856,14900.0
2006-08-17 12:10:00,22.51,22.52,22.5,22.51,19600.0,21.8856,21.8953,21.8759,21.8856,19600.0
2006-08-17 12:15:00,22.51,22.54,22.51,22.51,33700.0,21.8856,21.9147,21.8856,21.8856,33700.0
2006-08-17 12:20:00,22.52,22.6,22.48,22.54,24500.0,21.8953,21.9731,21.8564,21.9147,24500.0
2006-08-17 12:25:00,22.54,22.59,22.53,22.58,27000.0,21.9147,21.9634,21.905,21.9536,27000.0
2006-08-17 12:30:00,22.59,22.6,22.57,22.59,19500.0,21.9634,21.9731,21.9439,21.9634,19500.0
2006-08-17 12:35:00,22.6,22.63,22.59,22.62,27200.0,21.9731,22.0022,21.9634,21.9925,27200.0
2006-08-17 12:40:00,22.63,22.64,22.61,22.63,14900.0,22.0022,22.012,21.9828,22.0022,14900.0
2006-08-17 12:45:00,22.63,22.71,22.62,22.71,25300.0,22.0022,22.08,21.9925,22.08,25300.0
2006-08-17 12:50:00,22.71,22.74,22.69,22.71,21700.0,22.08,22.1092,22.0606,22.08,21700.0
2006-08-17 12:55:00,22.72,22.74,22.72,22.73,7300.0,22.0897,22.1092,22.0897,22.0995,7300.0
2006-08-17 13:00:00,22.73,22.75,22.73,22.75,16200.0,22.0995,22.1189,22.0995,22.1189,16200.0
2006-08-17 13:05:00,22.75,22.79,22.75,22.77,26100.0,22.1189,22.1578,22.1189,22.1384,26100.0
2006-08-17 13:10:00,22.77,22.77,22.71,22.71,27500.0,22.1384,22.1384,22.08,22.08,27500.0
2006-08-17 13:15:00,22.72,22.75,22.71,22.74,9600.0,22.0897,22.1189,22.08,22.1092,9600.0
2006-08-17 13:20:00,22.74,22.75,22.72,22.72,16800.0,22.1092,22.1189,22.0897,22.0897,16800.0
2006-08-17 13:25:00,22.73,22.75,22.72,22.72,14300.0,22.0995,22.1189,22.0897,22.0897,14300.0
2006-08-17 13:30:00,22.72,22.73,22.72,22.73,12000.0,22.0897,22.0995,22.0897,22.0995,12000.0
2006-08-17 13:35:00,22.72,22.73,22.69,22.7,7900.0,22.0897,22.0995,22.0606,22.0703,7900.0
2006-08-17 13:40:00,22.7,22.7,22.65,22.67,6900.0,22.0703,22.0703,22.0217,22.0411,6900.0
2006-08-17 13:45:00,22.65,22.67,22.65,22.67,10000.0,22.0217,22.0411,22.0217,22.0411,10000.0
2006-08-17 13:50:00,22.67,22.67,22.63,22.63,10600.0,22.0411,22.0411,22.0022,22.0022,10600.0
2006-08-17 13:55:00,22.63,22.63,22.54,22.58,8800.0,22.0022,22.0022,21.9147,21.9536,8800.0
2006-08-17 14:00:00,22.56,22.56,22.45,22.49,34500.0,21.9342,21.9342,21.8272,21.8661,34500.0
2006-08-17 14:05:00,22.51,22.57,22.5,22.56,14600.0,21.8856,21.9439,21.8759,21.9342,14600.0
2006-08-17 14:10:00,22.56,22.58,22.53,22.58,14900.0,21.9342,21.9536,21.905,21.9536,14900.0
2006-08-17 14:15:00,22.58,22.58,22.49,22.5,19600.0,21.9536,21.9536,21.8661,21.8759,19600.0
2006-08-17 14:20:00,22.49,22.49,22.45,22.45,7600.0,21.8661,21.8661,21.8272,21.8272,7600.0
2006-08-17 14:25:00,22.46,22.47,22.43,22.43,28400.0,21.837,21.8467,21.8078,21.8078,28400.0
2006-08-17 14:30:00,22.44,22.45,22.41,22.43,27700.0,21.8175,21.8272,21.7883,21.8078,27700.0
2006-08-17 14:35:00,22.41,22.42,22.4,22.4,4700.0,21.7883,21.7981,21.7786,21.7786,4700.0
2006-08-17 14:40:00,22.4,22.4,22.3,22.33,6700.0,21.7786,21.7786,21.6814,21.7106,6700.0
2006-08-17 14:45:00,22.34,22.34,22.29,22.3,5700.0,21.7203,21.7203,21.6717,21.6814,5700.0
2006-08-17 14:50:00,22.3,22.32,22.29,22.29,8900.0,21.6814,21.7008,21.6717,21.6717,8900.0
2006-08-17 14:55:00,22.3,22.31,22.29,22.31,13300.0,21.6814,21.6911,21.6717,21.6911,13300.0
2006-08-17 15:00:00,22.3,22.31,22.28,22.29,8100.0,21.6814,21.6911,21.662,21.6717,8100.0
2006-08-17 15:05:00,22.28,22.32,22.27,22.32,9000.0,21.662,21.7008,21.6522,21.7008,9000.0
2006-08-17 15:10:00,22.32,22.32,22.27,22.31,13000.0,21.7008,21.7008,21.6522,21.6911,13000.0
2006-08-17 15:15:00,22.31,22.31,22.22,22.26,9800.0,21.6911,21.6911,21.6036,21.6425,9800.0
2006-08-17 15:20:00,22.26,22.29,22.24,22.27,10100.0,21.6425,21.6717,21.6231,21.6522,10100.0
2006-08-17 15:25:00,22.26,22.27,22.2,22.23,9800.0,21.6425,21.6522,21.5842,21.6133,9800.0
2006-08-17 15:30:00,22.23,22.24,22.2,22.24,16800.0,21.6133,21.6231,21.5842,21.6231,16800.0
2006-08-17 15:35:00,22.25,22.34,22.24,22.33,37500.0,21.6328,21.7203,21.6231,21.7106,37500.0
2006-08-17 15:40:00,22.32,22.33,22.24,22.26,4900.0,21.7008,21.7106,21.6231,21.6425,4900.0
2006-08-17 15:45:00,22.25,22.26,22.22,22.24,6200.0,21.6328,21.6425,21.6036,21.6231,6200.0
2006-08-17 15:50:00,22.24,22.24,22.2,22.21,7100.0,21.6231,21.6231,21.5842,21.5939,7100.0
2006-08-17 15:55:00,22.21,22.29,22.18,22.27,38200.0,21.5939,21.6717,21.5647,21.6522,38200.0
2006-08-18 09:30:00,22.2,22.2,22.09,22.09,19400.0,21.5842,21.5842,21.4772,21.4772,19400.0
2006-08-18 09:35:00,22.07,22.07,21.94,21.94,8700.0,21.4578,21.4578,21.3314,21.3314,8700.0
2006-08-18 09:40:00,21.91,22.03,21.82,22.03,18900.0,21.3022,21.4189,21.2147,21.4189,18900.0
2006-08-18 09:45:00,22.03,22.07,21.83,21.85,21500.0,21.4189,21.4578,21.2244,21.2439,21500.0
2006-08-18 09:50:00,21.83,21.83,21.71,21.8,19000.0,21.2244,21.2244,21.1078,21.1953,19000.0
2006-08-18 09:55:00,21.79,21.8,21.6,21.6,10300.0,21.1855,21.1953,21.0008,21.0008,10300.0
2006-08-18 10:00:00,21.6,21.78,21.58,21.78,23900.0,21.0008,21.1758,20.9814,21.1758,23900.0
2006-08-18 10:05:00,21.75,21.75,21.61,21.61,14700.0,21.1467,21.1467,21.0105,21.0105,14700.0
2006-08-18 10:10:00,21.61,21.69,21.56,21.69,21400.0,21.0105,21.0883,20.9619,21.0883,21400.0
2006-08-18 10:15:00,21.69,21.77,21.65,21.71,26500.0,21.0883,21.1661,21.0494,21.1078,26500.0
2006-08-18 10:20:00,21.72,21.75,21.7,21.71,10700.0,21.1175,21.1467,21.098,21.1078,10700.0
2006-08-18 10:25:00,21.72,21.78,21.7,21.7,9800.0,21.1175,21.1758,21.098,21.098,9800.0
2006-08-18 10:30:00,21.68,21.7,21.65,21.68,5200.0,21.0786,21.098,21.0494,21.0786,5200.0
2006-08-18 10:35:00,21.68,21.68,21.64,21.65,10800.0,21.0786,21.0786,21.0397,21.0494,10800.0
2006-08-18 10:40:00,21.65,21.74,21.61,21.67,13900.0,21.0494,21.1369,21.0105,21.0689,13900.0
2006-08-18 10:45:00,21.66,21.67,21.62,21.62,7500.0,21.0592,21.0689,21.0203,21.0203,7500.0
2006-08-18 10:50:00,21.62,21.62,21.6,21.6,5700.0,21.0203,21.0203,21.0008,21.0008,5700.0
2006-08-18 10:55:00,21.6,21.6,21.57,21.58,6100.0,21.0008,21.0008,20.9716,20.9814,6100.0
2006-08-18 11:00:00,21.56,21.63,21.56,21.63,15900.0,20.9619,21.03,20.9619,21.03,15900.0
2006-08-18 11:05:00,21.63,21.63,21.57,21.6,11500.0,21.03,21.03,20.9716,21.0008,11500.0
2006-08-18 11:10:00,21.6,21.6,21.58,21.59,10000.0,21.0008,21.0008,20.9814,20.9911,10000.0
2006-08-18 11:15:00,21.59,21.63,21.59,21.63,19300.0,20.9911,21.03,20.9911,21.03,19300.0
2006-08-18 11:20:00,21.62,21.63,21.6,21.6,19600.0,21.0203,21.03,21.0008,21.0008,19600.0
2006-08-18 11:25:00,21.6,21.62,21.59,21.62,19700.0,21.0008,21.0203,20.9911,21.0203,19700.0
2006-08-18 11:30:00,21.62,21.68,21.62,21.65,12400.0,21.0203,21.0786,21.0203,21.0494,12400.0
2006-08-18 11:35:00,21.65,21.74,21.65,21.74,7100.0,21.0494,21.1369,21.0494,21.1369,7100.0
2006-08-18 11:40:00,21.74,21.75,21.72,21.73,7500.0,21.1369,21.1467,21.1175,21.1272,7500.0
2006-08-18 11:45:00,21.73,21.75,21.69,21.69,9200.0,21.1272,21.1467,21.0883,21.0883,9200.0
2006-08-18 11:50:00,21.68,21.7,21.65,21.66,6700.0,21.0786,21.098,21.0494,21.0592,6700.0
2006-08-18 11:55:00,21.66,21.66,21.64,21.65,3500.0,21.0592,21.0592,21.0397,21.0494,3500.0
2006-08-18 12:00:00,21.65,21.67,21.64,21.65,10200.0,21.0494,21.0689,21.0397,21.0494,10200.0
2006-08-18 12:05:00,21.65,21.66,21.64,21.65,16300.0,21.0494,21.0592,21.0397,21.0494,16300.0
2006-08-18 12:10:00,21.65,21.65,21.62,21.63,7600.0,21.0494,21.0494,21.0203,21.03,7600.0
2006-08-18 12:15:00,21.64,21.66,21.64,21.65,14000.0,21.0397,21.0592,21.0397,21.0494,14000.0
2006-08-18 12:20:00,21.64,21.66,21.64,21.65,14600.0,21.0397,21.0592,21.0397,21.0494,14600.0
2006-08-18 12:25:00,21.65,21.65,21.6,21.62,15100.0,21.0494,21.0494,21.0008,21.0203,15100.0
2006-08-18 12:30:00,21.62,21.63,21.59,21.59,12200.0,21.0203,21.03,20.9911,20.9911,12200.0
2006-08-18 12:35:00,21.59,21.6,21.59,21.6,4800.0,20.9911,21.0008,20.9911,21.0008,4800.0
2006-08-18 12:40:00,21.6,21.6,21.59,21.6,13700.0,21.0008,21.0008,20.9911,21.0008,13700.0
2006-08-18 12:45:00,21.6,21.61,21.6,21.6,6000.0,21.0008,21.0105,21.0008,21.0008,6000.0
2006-08-18 12:50:00,21.61,21.61,21.6,21.6,10100.0,21.0105,21.0105,21.0008,21.0008,10100.0
2006-08-18 12:55:00,21.6,21.61,21.6,21.61,8100.0,21.0008,21.0105,21.0008,21.0105,8100.0
2006-08-18 13:00:00,21.61,21.61,21.6,21.6,7700.0,21.0105,21.0105,21.0008,21.0008,7700.0
2006-08-18 13:05:00,21.6,21.61,21.6,21.61,6500.0,21.0008,21.0105,21.0008,21.0105,6500.0
2006-08-18 13:10:00,21.61,21.63,21.61,21.63,27100.0,21.0105,21.03,21.0105,21.03,27100.0
2006-08-18 13:15:00,21.64,21.66,21.64,21.66,8800.0,21.0397,21.0592,21.0397,21.0592,8800.0
2006-08-18 13:20:00,21.65,21.7,21.65,21.7,12000.0,21.0494,21.098,21.0494,21.098,12000.0
2006-08-18 13:25:00,21.7,21.7,21.66,21.69,6900.0,21.098,21.098,21.0592,21.0883,6900.0
2006-08-18 13:30:00,21.68,21.73,21.68,21.7,12300.0,21.0786,21.1272,21.0786,21.098,12300.0
2006-08-18 13:35:00,21.69,21.72,21.69,21.72,7600.0,21.0883,21.1175,21.0883,21.1175,7600.0
2006-08-18 13:40:00,21.73,21.74,21.73,21.74,4500.0,21.1272,21.1369,21.1272,21.1369,4500.0
2006-08-18 13:45:00,21.74,21.74,21.67,21.69,5700.0,21.1369,21.1369,21.0689,21.0883,5700.0
2006-08-18 13:50:00,21.69,21.7,21.67,21.67,6600.0,21.0883,21.098,21.0689,21.0689,6600.0
2006-08-18 13:55:00,21.69,21.69,21.68,21.68,5300.0,21.0883,21.0883,21.0786,21.0786,5300.0
2006-08-18 14:00:00,21.68,21.68,21.65,21.66,8900.0,21.0786,21.0786,21.0494,21.0592,8900.0
2006-08-18 14:05:00,21.65,21.66,21.64,21.65,7500.0,21.0494,21.0592,21.0397,21.0494,7500.0
2006-08-18 14:10:00,21.65,21.65,21.64,21.65,2900.0,21.0494,21.0494,21.0397,21.0494,2900.0
2006-08-18 14:15:00,21.65,21.7,21.65,21.67,5900.0,21.0494,21.098,21.0494,21.0689,5900.0
2006-08-18 14:20:00,21.68,21.7,21.67,21.69,6300.0,21.0786,21.098,21.0689,21.0883,6300.0
2006-08-18 14:25:00,21.7,21.71,21.7,21.71,7600.0,21.098,21.1078,21.098,21.1078,7600.0
2006-08-18 14:30:00,21.71,21.73,21.7,21.73,7300.0,21.1078,21.1272,21.098,21.1272,7300.0
2006-08-18 14:35:00,21.73,21.74,21.69,21.73,11400.0,21.1272,21.1369,21.0883,21.1272,11400.0
2006-08-18 14:40:00,21.73,21.73,21.72,21.73,8400.0,21.1272,21.1272,21.1175,21.1272,8400.0
2006-08-18 14:45:00,21.72,21.73,21.71,21.71,4400.0,21.1175,21.1272,21.1078,21.1078,4400.0
2006-08-18 14:50:00,21.71,21.72,21.68,21.72,11800.0,21.1078,21.1175,21.0786,21.1175,11800.0
2006-08-18 14:55:00,21.71,21.72,21.7,21.71,5200.0,21.1078,21.1175,21.098,21.1078,5200.0
2006-08-18 15:00:00,21.71,21.71,21.68,21.68,6800.0,21.1078,21.1078,21.0786,21.0786,6800.0
2006-08-18 15:05:00,21.68,21.7,21.68,21.7,6200.0,21.0786,21.098,21.0786,21.098,6200.0
2006-08-18 15:10:00,21.7,21.74,21.68,21.72,10500.0,21.098,21.1369,21.0786,21.1175,10500.0
2006-08-18 15:15:00,21.73,21.75,21.72,21.75,7000.0,21.1272,21.1467,21.1175,21.1467,7000.0
2006-08-18 15:20:00,21.75,21.76,21.72,21.73,7400.0,21.1467,21.1564,21.1175,21.1272,7400.0
2006-08-18 15:25:00,21.73,21.78,21.73,21.77,8000.0,21.1272,21.1758,21.1272,21.1661,8000.0
2006-08-18 15:30:00,21.77,21.77,21.75,21.75,9100.0,21.1661,21.1661,21.1467,21.1467,9100.0
2006-08-18 15:35:00,21.74,21.75,21.71,21.72,5300.0,21.1369,21.1467,21.1078,21.1175,5300.0
2006-08-18 15:40:00,21.73,21.78,21.73,21.78,15000.0,21.1272,21.1758,21.1272,21.1758,15000.0
2006-08-18 15:45:00,21.78,21.8,21.74,21.79,14400.0,21.1758,21.1953,21.1369,21.1855,14400.0
2006-08-18 15:50:00,21.78,21.9,21.78,21.88,15400.0,21.1758,21.2925,21.1758,21.2731,15400.0
2006-08-18 15:55:00,21.88,21.89,21.82,21.82,22300.0,21.2731,21.2828,21.2147,21.2147,22300.0
2006-08-21 09:30:00,21.67,21.68,21.45,21.46,23000.0,21.0689,21.0786,20.855,20.8647,23000.0
2006-08-21 09:35:00,21.45,21.51,21.45,21.51,10500.0,20.855,20.9133,20.855,20.9133,10500.0
2006-08-21 09:40:00,21.52,21.6,21.48,21.56,8400.0,20.923,21.0008,20.8841,20.9619,8400.0
2006-08-21 09:45:00,21.56,21.69,21.56,21.69,18800.0,20.9619,21.0883,20.9619,21.0883,18800.0
2006-08-21 09:50:00,21.69,21.71,21.68,21.68,10100.0,21.0883,21.1078,21.0786,21.0786,10100.0
2006-08-21 09:55:00,21.66,21.72,21.66,21.72,4800.0,21.0592,21.1175,21.0592,21.1175,4800.0
2006-08-21 10:00:00,21.72,21.82,21.72,21.78,15800.0,21.1175,21.2147,21.1175,21.1758,15800.0
2006-08-21 10:05:00,21.79,21.84,21.78,21.81,5200.0,21.1855,21.2342,21.1758,21.205,5200.0
2006-08-21 10:10:00,21.84,22.0,21.82,21.97,26700.0,21.2342,21.3897,21.2147,21.3606,26700.0
2006-08-21 10:15:00,21.97,22.0,21.95,21.98,6400.0,21.3606,21.3897,21.3411,21.3703,6400.0
2006-08-21 10:20:00,21.97,22.0,21.96,21.96,5300.0,21.3606,21.3897,21.3508,21.3508,5300.0
2006-08-21 10:25:00,21.96,22.0,21.96,21.97,5900.0,21.3508,21.3897,21.3508,21.3606,5900.0
2006-08-21 10:30:00,21.95,21.98,21.95,21.96,18600.0,21.3411,21.3703,21.3411,21.3508,18600.0
2006-08-21 10:35:00,21.95,21.95,21.95,21.95,1000.0,21.3411,21.3411,21.3411,21.3411,1000.0
2006-08-21 10:40:00,21.96,22.0,21.96,21.97,14900.0,21.3508,21.3897,21.3508,21.3606,14900.0
2006-08-21 10:45:00,21.97,21.97,21.96,21.96,7600.0,21.3606,21.3606,21.3508,21.3508,7600.0
2006-08-21 10:50:00,21.97,21.97,21.95,21.95,3800.0,21.3606,21.3606,21.3411,21.3411,3800.0
2006-08-21 10:55:00,21.95,21.96,21.95,21.96,9400.0,21.3411,21.3508,21.3411,21.3508,9400.0
2006-08-21 11:00:00,21.95,21.95,21.95,21.95,2600.0,21.3411,21.3411,21.3411,21.3411,2600.0
2006-08-21 11:05:00,21.95,21.96,21.95,21.95,3900.0,21.3411,21.3508,21.3411,21.3411,3900.0
2006-08-21 11:10:00,21.95,21.95,21.93,21.93,2500.0,21.3411,21.3411,21.3217,21.3217,2500.0
2006-08-21 11:15:00,21.94,21.94,21.9,21.91,6200.0,21.3314,21.3314,21.2925,21.3022,6200.0
2006-08-21 11:20:00,21.9,21.92,21.9,21.91,6800.0,21.2925,21.3119,21.2925,21.3022,6800.0
2006-08-21 11:25:00,21.9,21.91,21.9,21.9,2700.0,21.2925,21.3022,21.2925,21.2925,2700.0
2006-08-21 11:30:00,21.89,21.9,21.84,21.85,7400.0,21.2828,21.2925,21.2342,21.2439,7400.0
2006-08-21 11:35:00,21.86,21.94,21.86,21.9,11900.0,21.2536,21.3314,21.2536,21.2925,11900.0
2006-08-21 11:40:00,21.91,21.91,21.89,21.9,20700.0,21.3022,21.3022,21.2828,21.2925,20700.0
2006-08-21 11:45:00,21.88,21.88,21.8,21.81,8300.0,21.2731,21.2731,21.1953,21.205,8300.0
2006-08-21 11:50:00,21.78,21.8,21.75,21.79,7200.0,21.1758,21.1953,21.1467,21.1855,7200.0
2006-08-21 11:55:00,21.78,21.78,21.7,21.7,7000.0,21.1758,21.1758,21.098,21.098,7000.0
2006-08-21 12:00:00,21.71,21.71,21.7,21.7,2600.0,21.1078,21.1078,21.098,21.098,2600.0
2006-08-21 12:05:00,21.7,21.73,21.7,21.73,14900.0,21.098,21.1272,21.098,21.1272,14900.0
2006-08-21 12:10:00,21.73,21.75,21.72,21.75,10700.0,21.1272,21.1467,21.1175,21.1467,10700.0
2006-08-21 12:15:00,21.73,21.74,21.73,21.73,8900.0,21.1272,21.1369,21.1272,21.1272,8900.0
2006-08-21 12:20:00,21.73,21.74,21.73,21.74,4400.0,21.1272,21.1369,21.1272,21.1369,4400.0
2006-08-21 12:25:00,21.73,21.76,21.73,21.74,10500.0,21.1272,21.1564,21.1272,21.1369,10500.0
2006-08-21 12:30:00,21.74,21.75,21.72,21.74,5000.0,21.1369,21.1467,21.1175,21.1369,5000.0
2006-08-21 12:35:00,21.74,21.75,21.73,21.73,2400.0,21.1369,21.1467,21.1272,21.1272,2400.0
2006-08-21 12:40:00,21.73,21.74,21.72,21.72,3200.0,21.1272,21.1369,21.1175,21.1175,3200.0
2006-08-21 12:45:00,21.73,21.74,21.73,21.74,10400.0,21.1272,21.1369,21.1272,21.1369,10400.0
2006-08-21 12:50:00,21.75,21.79,21.75,21.79,8500.0,21.1467,21.1855,21.1467,21.1855,8500.0
2006-08-21 12:55:00,21.79,21.79,21.75,21.77,6300.0,21.1855,21.1855,21.1467,21.1661,6300.0
2006-08-21 13:00:00,21.75,21.75,21.73,21.73,3700.0,21.1467,21.1467,21.1272,21.1272,3700.0
2006-08-21 13:05:00,21.73,21.77,21.73,21.76,3900.0,21.1272,21.1661,21.1272,21.1564,3900.0
2006-08-21 13:10:00,21.78,21.78,21.77,21.77,1700.0,21.1758,21.1758,21.1661,21.1661,1700.0
2006-08-21 13:15:00,21.77,21.77,21.75,21.75,2600.0,21.1661,21.1661,21.1467,21.1467,2600.0
2006-08-21 13:20:00,21.75,21.75,21.68,21.68,2800.0,21.1467,21.1467,21.0786,21.0786,2800.0
2006-08-21 13:25:00,21.67,21.71,21.67,21.7,6700.0,21.0689,21.1078,21.0689,21.098,6700.0
2006-08-21 13:30:00,21.7,21.7,21.67,21.68,4700.0,21.098,21.098,21.0689,21.0786,4700.0
2006-08-21 13:35:00,21.67,21.69,21.67,21.69,4900.0,21.0689,21.0883,21.0689,21.0883,4900.0
2006-08-21 13:40:00,21.68,21.68,21.65,21.67,5100.0,21.0786,21.0786,21.0494,21.0689,5100.0
2006-08-21 13:45:00,21.67,21.67,21.66,21.67,2600.0,21.0689,21.0689,21.0592,21.0689,2600.0
2006-08-21 13:50:00,21.66,21.67,21.66,21.67,3500.0,21.0592,21.0689,21.0592,21.0689,3500.0
2006-08-21 13:55:00,21.66,21.7,21.66,21.7,10300.0,21.0592,21.098,21.0592,21.098,10300.0
2006-08-21 14:00:00,21.69,21.7,21.69,21.69,6300.0,21.0883,21.098,21.0883,21.0883,6300.0
2006-08-21 14:05:00,21.7,21.75,21.69,21.75,8900.0,21.098,21.1467,21.0883,21.1467,8900.0
2006-08-21 14:10:00,21.73,21.74,21.71,21.71,7000.0,21.1272,21.1369,21.1078,21.1078,7000.0
2006-08-21 14:15:00,21.71,21.72,21.71,21.72,5800.0,21.1078,21.1175,21.1078,21.1175,5800.0
2006-08-21 14:20:00,21.71,21.71,21.69,21.69,3400.0,21.1078,21.1078,21.0883,21.0883,3400.0
2006-08-21 14:25:00,21.69,21.7,21.69,21.7,6200.0,21.0883,21.098,21.0883,21.098,6200.0
2006-08-21 14:30:00,21.7,21.7,21.68,21.68,7000.0,21.098,21.098,21.0786,21.0786,7000.0
2006-08-21 14:35:00,21.69,21.7,21.69,21.69,14700.0,21.0883,21.098,21.0883,21.0883,14700.0
2006-08-21 14:40:00,21.69,21.7,21.68,21.68,7300.0,21.0883,21.098,21.0786,21.0786,7300.0
2006-08-21 14:45:00,21.68,21.69,21.68,21.68,4800.0,21.0786,21.0883,21.0786,21.0786,4800.0
2006-08-21 14:50:00,21.69,21.69,21.65,21.66,6500.0,21.0883,21.0883,21.0494,21.0592,6500.0
2006-08-21 14:55:00,21.65,21.7,21.65,21.67,12000.0,21.0494,21.098,21.0494,21.0689,12000.0
2006-08-21 15:00:00,21.67,21.68,21.67,21.67,3600.0,21.0689,21.0786,21.0689,21.0689,3600.0
2006-08-21 15:05:00,21.67,21.68,21.67,21.67,5600.0,21.0689,21.0786,21.0689,21.0689,5600.0
2006-08-21 15:10:00,21.67,21.69,21.67,21.67,10900.0,21.0689,21.0883,21.0689,21.0689,10900.0
2006-08-21 15:15:00,21.68,21.68,21.63,21.63,10900.0,21.0786,21.0786,21.03,21.03,10900.0
2006-08-21 15:20:00,21.64,21.71,21.62,21.69,9400.0,21.0397,21.1078,21.0203,21.0883,9400.0
2006-08-21 15:25:00,21.69,21.7,21.69,21.7,7100.0,21.0883,21.098,21.0883,21.098,7100.0
2006-08-21 15:30:00,21.69,21.69,21.65,21.65,7100.0,21.0883,21.0883,21.0494,21.0494,7100.0
2006-08-21 15:35:00,21.65,21.67,21.64,21.67,18000.0,21.0494,21.0689,21.0397,21.0689,18000.0
2006-08-21 15:40:00,21.66,21.66,21.6,21.6,14000.0,21.0592,21.0592,21.0008,21.0008,14000.0
2006-08-21 15:45:00,21.61,21.61,21.6,21.61,17500.0,21.0105,21.0105,21.0008,21.0105,17500.0
2006-08-21 15:50:00,21.61,21.67,21.61,21.66,17400.0,21.0105,21.0689,21.0105,21.0592,17400.0
2006-08-21 15:55:00,21.67,21.71,21.62,21.67,30300.0,21.0689,21.1078,21.0203,21.0689,30300.0
2006-08-22 09:30:00,21.67,21.67,21.59,21.61,2500.0,21.0689,21.0689,20.9911,21.0105,2500.0
2006-08-22 09:35:00,21.6,21.69,21.55,21.69,18600.0,21.0008,21.0883,20.9522,21.0883,18600.0
2006-08-22 09:40:00,21.69,21.95,21.69,21.95,9800.0,21.0883,21.3411,21.0883,21.3411,9800.0
2006-08-22 09:45:00,21.96,22.0,21.93,21.98,25500.0,21.3508,21.3897,21.3217,21.3703,25500.0
2006-08-22 09:50:00,21.98,22.01,21.82,21.82,14000.0,21.3703,21.3994,21.2147,21.2147,14000.0
2006-08-22 09:55:00,21.84,22.0,21.82,21.96,15000.0,21.2342,21.3897,21.2147,21.3508,15000.0
2006-08-22 10:00:00,21.98,22.01,21.94,21.96,3000.0,21.3703,21.3994,21.3314,21.3508,3000.0
2006-08-22 10:05:00,21.99,21.99,21.94,21.98,2900.0,21.38,21.38,21.3314,21.3703,2900.0
2006-08-22 10:10:00,21.95,21.95,21.86,21.87,4800.0,21.3411,21.3411,21.2536,21.2633,4800.0
2006-08-22 10:15:00,21.9,21.93,21.89,21.92,10700.0,21.2925,21.3217,21.2828,21.3119,10700.0
2006-08-22 10:20:00,21.91,21.93,21.9,21.9,4400.0,21.3022,21.3217,21.2925,21.2925,4400.0
2006-08-22 10:25:00,21.88,21.91,21.88,21.89,4600.0,21.2731,21.3022,21.2731,21.2828,4600.0
2006-08-22 10:30:00,21.86,21.88,21.78,21.8,11900.0,21.2536,21.2731,21.1758,21.1953,11900.0
2006-08-22 10:35:00,21.79,21.79,21.72,21.74,18800.0,21.1855,21.1855,21.1175,21.1369,18800.0
2006-08-22 10:40:00,21.74,21.75,21.71,21.72,8400.0,21.1369,21.1467,21.1078,21.1175,8400.0
2006-08-22 10:45:00,21.72,21.74,21.7,21.72,10500.0,21.1175,21.1369,21.098,21.1175,10500.0
2006-08-22 10:50:00,21.71,21.72,21.7,21.72,13200.0,21.1078,21.1175,21.098,21.1175,13200.0
2006-08-22 10:55:00,21.73,21.73,21.7,21.7,6000.0,21.1272,21.1272,21.098,21.098,6000.0
2006-08-22 11:00:00,21.69,21.75,21.66,21.71,14100.0,21.0883,21.1467,21.0592,21.1078,14100.0
2006-08-22 11:05:00,21.72,21.72,21.68,21.7,7800.0,21.1175,21.1175,21.0786,21.098,7800.0
2006-08-22 11:10:00,21.7,21.74,21.7,21.73,7400.0,21.098,21.1369,21.098,21.1272,7400.0
2006-08-22 11:15:00,21.72,21.73,21.69,21.72,5800.0,21.1175,21.1272,21.0883,21.1175,5800.0
2006-08-22 11:20:00,21.72,21.79,21.72,21.74,19400.0,21.1175,21.1855,21.1175,21.1369,19400.0
2006-08-22 11:25:00,21.77,21.78,21.72,21.72,9000.0,21.1661,21.1758,21.1175,21.1175,9000.0
2006-08-22 11:30:00,21.73,21.77,21.69,21.77,13400.0,21.1272,21.1661,21.0883,21.1661,13400.0
2006-08-22 11:35:00,21.76,21.77,21.75,21.76,6700.0,21.1564,21.1661,21.1467,21.1564,6700.0
2006-08-22 11:40:00,21.75,21.75,21.7,21.71,5800.0,21.1467,21.1467,21.098,21.1078,5800.0
2006-08-22 11:45:00,21.73,21.73,21.7,21.7,5600.0,21.1272,21.1272,21.098,21.098,5600.0
2006-08-22 11:50:00,21.7,21.7,21.68,21.7,9400.0,21.098,21.098,21.0786,21.098,9400.0
2006-08-22 11:55:00,21.7,21.77,21.69,21.77,12900.0,21.098,21.1661,21.0883,21.1661,12900.0
2006-08-22 12:00:00,21.77,21.77,21.71,21.72,7900.0,21.1661,21.1661,21.1078,21.1175,7900.0
2006-08-22 12:05:00,21.7,21.73,21.7,21.72,3800.0,21.098,21.1272,21.098,21.1175,3800.0
2006-08-22 12:10:00,21.72,21.72,21.68,21.72,6700.0,21.1175,21.1175,21.0786,21.1175,6700.0
2006-08-22 12:15:00,21.72,21.75,21.72,21.75,4500.0,21.1175,21.1467,21.1175,21.1467,4500.0
2006-08-22 12:20:00,21.76,21.78,21.74,21.75,5000.0,21.1564,21.1758,21.1369,21.1467,5000.0
2006-08-22 12:25:00,21.74,21.76,21.73,21.76,6600.0,21.1369,21.1564,21.1272,21.1564,6600.0
2006-08-22 12:30:00,21.76,21.76,21.7,21.71,4200.0,21.1564,21.1564,21.098,21.1078,4200.0
2006-08-22 12:35:00,21.72,21.72,21.71,21.72,2200.0,21.1175,21.1175,21.1078,21.1175,2200.0
2006-08-22 12:40:00,21.72,21.72,21.69,21.69,4300.0,21.1175,21.1175,21.0883,21.0883,4300.0
2006-08-22 12:45:00,21.7,21.71,21.69,21.69,8300.0,21.098,21.1078,21.0883,21.0883,8300.0
2006-08-22 12:50:00,21.69,21.73,21.68,21.73,10400.0,21.0883,21.1272,21.0786,21.1272,10400.0
2006-08-22 12:55:00,21.73,21.75,21.73,21.75,3100.0,21.1272,21.1467,21.1272,21.1467,3100.0
2006-08-22 13:00:00,21.74,21.74,21.67,21.73,15000.0,21.1369,21.1369,21.0689,21.1272,15000.0
2006-08-22 13:05:00,21.72,21.72,21.63,21.63,17500.0,21.1175,21.1175,21.03,21.03,17500.0
2006-08-22 13:10:00,21.63,21.66,21.6,21.66,9400.0,21.03,21.0592,21.0008,21.0592,9400.0
2006-08-22 13:15:00,21.64,21.66,21.64,21.65,2000.0,21.0397,21.0592,21.0397,21.0494,2000.0
2006-08-22 13:20:00,21.66,21.67,21.61,21.63,11300.0,21.0592,21.0689,21.0105,21.03,11300.0
2006-08-22 13:25:00,21.63,21.65,21.61,21.61,5000.0,21.03,21.0494,21.0105,21.0105,5000.0
2006-08-22 13:30:00,21.61,21.61,21.6,21.6,4000.0,21.0105,21.0105,21.0008,21.0008,4000.0
2006-08-22 13:35:00,21.59,21.59,21.55,21.55,3300.0,20.9911,20.9911,20.9522,20.9522,3300.0
2006-08-22 13:40:00,21.55,21.56,21.54,21.54,10000.0,20.9522,20.9619,20.9425,20.9425,10000.0
2006-08-22 13:45:00,21.55,21.55,21.5,21.52,10200.0,20.9522,20.9522,20.9036,20.923,10200.0
2006-08-22 13:50:00,21.52,21.54,21.5,21.5,14100.0,20.923,20.9425,20.9036,20.9036,14100.0
2006-08-22 13:55:00,21.5,21.54,21.5,21.54,5700.0,20.9036,20.9425,20.9036,20.9425,5700.0
2006-08-22 14:00:00,21.54,21.6,21.53,21.6,18500.0,20.9425,21.0008,20.9328,21.0008,18500.0
2006-08-22 14:05:00,21.6,21.6,21.6,21.6,9700.0,21.0008,21.0008,21.0008,21.0008,9700.0
2006-08-22 14:10:00,21.58,21.59,21.55,21.58,4000.0,20.9814,20.9911,20.9522,20.9814,4000.0
2006-08-22 14:15:00,21.56,21.56,21.54,21.55,6400.0,20.9619,20.9619,20.9425,20.9522,6400.0
2006-08-22 14:20:00,21.56,21.61,21.56,21.57,5500.0,20.9619,21.0105,20.9619,20.9716,5500.0
2006-08-22 14:25:00,21.57,21.57,21.54,21.56,3400.0,20.9716,20.9716,20.9425,20.9619,3400.0
2006-08-22 14:30:00,21.57,21.61,21.56,21.61,7500.0,20.9716,21.0105,20.9619,21.0105,7500.0
2006-08-22 14:35:00,21.61,21.61,21.59,21.61,3300.0,21.0105,21.0105,20.9911,21.0105,3300.0
2006-08-22 14:40:00,21.59,21.62,21.59,21.62,7900.0,20.9911,21.0203,20.9911,21.0203,7900.0
2006-08-22 14:45:00,21.61,21.62,21.59,21.59,2100.0,21.0105,21.0203,20.9911,20.9911,2100.0
2006-08-22 14:50:00,21.61,21.61,21.59,21.61,3800.0,21.0105,21.0105,20.9911,21.0105,3800.0
2006-08-22 14:55:00,21.6,21.62,21.59,21.62,6300.0,21.0008,21.0203,20.9911,21.0203,6300.0
2006-08-22 15:00:00,21.62,21.65,21.62,21.65,5600.0,21.0203,21.0494,21.0203,21.0494,5600.0
2006-08-22 15:05:00,21.64,21.65,21.62,21.62,7700.0,21.0397,21.0494,21.0203,21.0203,7700.0
2006-08-22 15:10:00,21.61,21.68,21.59,21.68,5300.0,21.0105,21.0786,20.9911,21.0786,5300.0
2006-08-22 15:15:00,21.69,21.69,21.62,21.62,4600.0,21.0883,21.0883,21.0203,21.0203,4600.0
2006-08-22 15:20:00,21.63,21.63,21.58,21.59,3900.0,21.03,21.03,20.9814,20.9911,3900.0
2006-08-22 15:25:00,21.6,21.64,21.57,21.57,4000.0,21.0008,21.0397,20.9716,20.9716,4000.0
2006-08-22 15:30:00,21.57,21.58,21.57,21.57,4000.0,20.9716,20.9814,20.9716,20.9716,4000.0
2006-08-22 15:35:00,21.57,21.57,21.55,21.55,2500.0,20.9716,20.9716,20.9522,20.9522,2500.0
2006-08-22 15:40:00,21.56,21.56,21.53,21.53,4800.0,20.9619,20.9619,20.9328,20.9328,4800.0
2006-08-22 15:45:00,21.52,21.53,21.51,21.52,6800.0,20.923,20.9328,20.9133,20.923,6800.0
2006-08-22 15:50:00,21.52,21.55,21.52,21.54,10000.0,20.923,20.9522,20.923,20.9425,10000.0
2006-08-22 15:55:00,21.53,21.56,21.53,21.56,14300.0,20.9328,20.9619,20.9328,20.9619,14300.0
2006-08-23 09:30:00,21.56,21.56,21.55,21.55,1800.0,20.9619,20.9619,20.9522,20.9522,1800.0
2006-08-23 09:35:00,21.55,21.55,21.31,21.35,16200.0,20.9522,20.9522,20.7189,20.7578,16200.0
2006-08-23 09:40:00,21.37,21.42,21.31,21.33,12600.0,20.7772,20.8258,20.7189,20.7383,12600.0
2006-08-23 09:45:00,21.36,21.46,21.32,21.41,8700.0,20.7675,20.8647,20.7286,20.8161,8700.0
2006-08-23 09:50:00,21.43,21.44,21.4,21.44,4300.0,20.8355,20.8453,20.8064,20.8453,4300.0
2006-08-23 09:55:00,21.41,21.41,21.37,21.38,7300.0,20.8161,20.8161,20.7772,20.7869,7300.0
2006-08-23 10:00:00,21.38,21.42,21.36,21.41,9600.0,20.7869,20.8258,20.7675,20.8161,9600.0
2006-08-23 10:05:00,21.44,21.45,21.35,21.36,5600.0,20.8453,20.855,20.7578,20.7675,5600.0
2006-08-23 10:10:00,21.35,21.35,21.16,21.21,9300.0,20.7578,20.7578,20.573,20.6216,9300.0
2006-08-23 10:15:00,21.22,21.24,21.18,21.18,10400.0,20.6314,20.6508,20.5925,20.5925,10400.0
2006-08-23 10:20:00,21.2,21.23,21.13,21.16,15700.0,20.6119,20.6411,20.5439,20.573,15700.0
2006-08-23 10:25:00,21.17,21.17,21.09,21.14,29200.0,20.5827,20.5827,20.505,20.5536,29200.0
2006-08-23 10:30:00,21.14,21.16,21.09,21.15,30100.0,20.5536,20.573,20.505,20.5633,30100.0
2006-08-23 10:35:00,21.13,21.15,21.1,21.1,28200.0,20.5439,20.5633,20.5147,20.5147,28200.0
2006-08-23 10:40:00,21.11,21.15,21.07,21.07,14200.0,20.5244,20.5633,20.4855,20.4855,14200.0
2006-08-23 10:45:00,21.06,21.08,21.03,21.08,7200.0,20.4758,20.4952,20.4466,20.4952,7200.0
2006-08-23 10:50:00,21.06,21.08,21.03,21.04,4800.0,20.4758,20.4952,20.4466,20.4564,4800.0
2006-08-23 10:55:00,21.04,21.07,21.01,21.06,4900.0,20.4564,20.4855,20.4272,20.4758,4900.0
2006-08-23 11:00:00,21.05,21.13,21.05,21.11,15600.0,20.4661,20.5439,20.4661,20.5244,15600.0
2006-08-23 11:05:00,21.12,21.14,21.07,21.07,21600.0,20.5341,20.5536,20.4855,20.4855,21600.0
2006-08-23 11:10:00,21.07,21.07,20.99,20.99,11600.0,20.4855,20.4855,20.4077,20.4077,11600.0
2006-08-23 11:15:00,21.0,21.0,20.89,20.9,14100.0,20.4175,20.4175,20.3105,20.3202,14100.0
2006-08-23 11:20:00,20.91,20.94,20.91,20.93,9500.0,20.33,20.3591,20.33,20.3494,9500.0
2006-08-23 11:25:00,20.93,20.93,20.9,20.93,7200.0,20.3494,20.3494,20.3202,20.3494,7200.0
2006-08-23 11:30:00,20.93,20.95,20.92,20.94,10900.0,20.3494,20.3688,20.3397,20.3591,10900.0
2006-08-23 11:35:00,20.95,20.96,20.91,20.93,12400.0,20.3688,20.3786,20.33,20.3494,12400.0
2006-08-23 11:40:00,20.92,20.95,20.89,20.89,13000.0,20.3397,20.3688,20.3105,20.3105,13000.0
2006-08-23 11:45:00,20.9,20.9,20.86,20.87,10000.0,20.3202,20.3202,20.2813,20.2911,10000.0
2006-08-23 11:50:00,20.87,20.88,20.85,20.87,9700.0,20.2911,20.3008,20.2716,20.2911,9700.0
2006-08-23 11:55:00,20.86,20.86,20.83,20.85,23400.0,20.2813,20.2813,20.2522,20.2716,23400.0
2006-08-23 12:00:00,20.86,20.89,20.84,20.84,10600.0,20.2813,20.3105,20.2619,20.2619,10600.0
2006-08-23 12:05:00,20.83,20.86,20.8,20.81,12800.0,20.2522,20.2813,20.223,20.2327,12800.0
2006-08-23 12:10:00,20.81,20.82,20.78,20.78,18600.0,20.2327,20.2425,20.2036,20.2036,18600.0
2006-08-23 12:15:00,20.78,20.78,20.75,20.75,10500.0,20.2036,20.2036,20.1744,20.1744,10500.0
2006-08-23 12:20:00,20.75,20.76,20.71,20.73,7600.0,20.1744,20.1841,20.1355,20.155,7600.0
2006-08-23 12:25:00,20.74,20.75,20.73,20.74,5600.0,20.1647,20.1744,20.155,20.1647,5600.0
2006-08-23 12:30:00,20.74,20.74,20.72,20.74,8100.0,20.1647,20.1647,20.1452,20.1647,8100.0
2006-08-23 12:35:00,20.73,20.75,20.73,20.74,12100.0,20.155,20.1744,20.155,20.1647,12100.0
2006-08-23 12:40:00,20.74,20.77,20.74,20.75,11000.0,20.1647,20.1938,20.1647,20.1744,11000.0
2006-08-23 12:45:00,20.76,20.8,20.76,20.76,11800.0,20.1841,20.223,20.1841,20.1841,11800.0
2006-08-23 12:50:00,20.76,20.8,20.74,20.76,9500.0,20.1841,20.223,20.1647,20.1841,9500.0
2006-08-23 12:55:00,20.75,20.76,20.73,20.75,4800.0,20.1744,20.1841,20.155,20.1744,4800.0
2006-08-23 13:00:00,20.75,20.75,20.74,20.75,4000.0,20.1744,20.1744,20.1647,20.1744,4000.0
2006-08-23 13:05:00,20.75,20.76,20.72,20.72,9300.0,20.1744,20.1841,20.1452,20.1452,9300.0
2006-08-23 13:10:00,20.73,20.76,20.69,20.69,23500.0,20.155,20.1841,20.1161,20.1161,23500.0
2006-08-23 13:15:00,20.69,20.74,20.69,20.72,5100.0,20.1161,20.1647,20.1161,20.1452,5100.0
2006-08-23 13:20:00,20.73,20.74,20.71,20.71,10200.0,20.155,20.1647,20.1355,20.1355,10200.0
2006-08-23 13:25:00,20.71,20.72,20.69,20.69,7100.0,20.1355,20.1452,20.1161,20.1161,7100.0
2006-08-23 13:30:00,20.69,20.7,20.68,20.69,6400.0,20.1161,20.1258,20.1063,20.1161,6400.0
2006-08-23 13:35:00,20.69,20.69,20.65,20.66,4700.0,20.1161,20.1161,20.0772,20.0869,4700.0
2006-08-23 13:40:00,20.66,20.66,20.62,20.63,6600.0,20.0869,20.0869,20.048,20.0577,6600.0
2006-08-23 13:45:00,20.64,20.65,20.61,20.63,13300.0,20.0674,20.0772,20.0383,20.0577,13300.0
2006-08-23 13:50:00,20.62,20.63,20.62,20.63,20400.0,20.048,20.0577,20.048,20.0577,20400.0
2006-08-23 13:55:00,20.64,20.65,20.61,20.62,11100.0,20.0674,20.0772,20.0383,20.048,11100.0
2006-08-23 14:00:00,20.61,20.61,20.58,20.6,12000.0,20.0383,20.0383,20.0091,20.0286,12000.0
2006-08-23 14:05:00,20.59,20.6,20.59,20.6,9000.0,20.0188,20.0286,20.0188,20.0286,9000.0
2006-08-23 14:10:00,20.6,20.68,20.59,20.68,11400.0,20.0286,20.1063,20.0188,20.1063,11400.0
2006-08-23 14:15:00,20.69,20.73,20.67,20.73,9000.0,20.1161,20.155,20.0966,20.155,9000.0
2006-08-23 14:20:00,20.73,20.76,20.72,20.76,4100.0,20.155,20.1841,20.1452,20.1841,4100.0
2006-08-23 14:25:00,20.75,20.75,20.69,20.71,5000.0,20.1744,20.1744,20.1161,20.1355,5000.0
2006-08-23 14:30:00,20.7,20.7,20.64,20.67,9400.0,20.1258,20.1258,20.0674,20.0966,9400.0
2006-08-23 14:35:00,20.68,20.71,20.67,20.68,3100.0,20.1063,20.1355,20.0966,20.1063,3100.0
2006-08-23 14:40:00,20.68,20.72,20.64,20.66,5600.0,20.1063,20.1452,20.0674,20.0869,5600.0
2006-08-23 14:45:00,20.65,20.68,20.64,20.66,4100.0,20.0772,20.1063,20.0674,20.0869,4100.0
2006-08-23 14:50:00,20.68,20.7,20.64,20.67,2700.0,20.1063,20.1258,20.0674,20.0966,2700.0
2006-08-23 14:55:00,20.67,20.69,20.64,20.65,4900.0,20.0966,20.1161,20.0674,20.0772,4900.0
2006-08-23 15:00:00,20.66,20.68,20.64,20.64,9200.0,20.0869,20.1063,20.0674,20.0674,9200.0
2006-08-23 15:05:00,20.64,20.7,20.64,20.67,7800.0,20.0674,20.1258,20.0674,20.0966,7800.0
2006-08-23 15:10:00,20.65,20.68,20.64,20.66,14700.0,20.0772,20.1063,20.0674,20.0869,14700.0
2006-08-23 15:15:00,20.66,20.68,20.65,20.66,5500.0,20.0869,20.1063,20.0772,20.0869,5500.0
2006-08-23 15:20:00,20.67,20.69,20.65,20.68,8700.0,20.0966,20.1161,20.0772,20.1063,8700.0
2006-08-23 15:25:00,20.68,20.73,20.64,20.72,7800.0,20.1063,20.155,20.0674,20.1452,7800.0
2006-08-23 15:30:00,20.72,20.72,20.66,20.68,11800.0,20.1452,20.1452,20.0869,20.1063,11800.0
2006-08-23 15:35:00,20.71,20.71,20.65,20.66,18800.0,20.1355,20.1355,20.0772,20.0869,18800.0
2006-08-23 15:40:00,20.67,20.7,20.64,20.64,17500.0,20.0966,20.1258,20.0674,20.0674,17500.0
2006-08-23 15:45:00,20.67,20.69,20.64,20.68,15500.0,20.0966,20.1161,20.0674,20.1063,15500.0
2006-08-23 15:50:00,20.68,20.71,20.64,20.65,14200.0,20.1063,20.1355,20.0674,20.0772,14200.0
2006-08-23 15:55:00,20.64,20.68,20.64,20.66,22600.0,20.0674,20.1063,20.0674,20.0869,22600.0
2006-08-24 09:30:00,20.79,20.82,20.74,20.75,8800.0,20.2133,20.2425,20.1647,20.1744,8800.0
2006-08-24 09:35:00,20.74,20.84,20.65,20.65,7400.0,20.1647,20.2619,20.0772,20.0772,7400.0
2006-08-24 09:40:00,20.66,20.75,20.61,20.69,17500.0,20.0869,20.1744,20.0383,20.1161,17500.0
2006-08-24 09:45:00,20.7,20.72,20.55,20.62,9900.0,20.1258,20.1452,19.9799,20.048,9900.0
2006-08-24 09:50:00,20.61,20.67,20.61,20.64,11900.0,20.0383,20.0966,20.0383,20.0674,11900.0
2006-08-24 09:55:00,20.64,20.65,20.55,20.64,10200.0,20.0674,20.0772,19.9799,20.0674,10200.0
2006-08-24 10:00:00,20.65,20.65,20.52,20.58,8800.0,20.0772,20.0772,19.9508,20.0091,8800.0
2006-08-24 10:05:00,20.59,20.64,20.53,20.57,8100.0,20.0188,20.0674,19.9605,19.9994,8100.0
2006-08-24 10:10:00,20.57,20.57,20.55,20.57,4200.0,19.9994,19.9994,19.9799,19.9994,4200.0
2006-08-24 10:15:00,20.55,20.57,20.55,20.57,3500.0,19.9799,19.9994,19.9799,19.9994,3500.0
2006-08-24 10:20:00,20.57,20.59,20.55,20.57,5100.0,19.9994,20.0188,19.9799,19.9994,5100.0
2006-08-24 10:25:00,20.57,20.57,20.49,20.51,4600.0,19.9994,19.9994,19.9216,19.9411,4600.0
2006-08-24 10:30:00,20.51,20.51,20.47,20.48,6700.0,19.9411,19.9411,19.9022,19.9119,6700.0
2006-08-24 10:35:00,20.46,20.46,20.42,20.42,9000.0,19.8924,19.8924,19.8536,19.8536,9000.0
2006-08-24 10:40:00,20.42,20.42,20.37,20.39,8000.0,19.8536,19.8536,19.8049,19.8244,8000.0
2006-08-24 10:45:00,20.39,20.43,20.39,20.42,3400.0,19.8244,19.8633,19.8244,19.8536,3400.0
2006-08-24 10:50:00,20.42,20.46,20.42,20.46,3700.0,19.8536,19.8924,19.8536,19.8924,3700.0
2006-08-24 10:55:00,20.46,20.46,20.41,20.41,3800.0,19.8924,19.8924,19.8438,19.8438,3800.0
2006-08-24 11:00:00,20.41,20.41,20.39,20.4,1300.0,19.8438,19.8438,19.8244,19.8341,1300.0
2006-08-24 11:05:00,20.39,20.39,20.36,20.37,4700.0,19.8244,19.8244,19.7952,19.8049,4700.0
2006-08-24 11:10:00,20.37,20.38,20.34,20.34,1900.0,19.8049,19.8147,19.7758,19.7758,1900.0
2006-08-24 11:15:00,20.35,20.35,20.32,20.32,4000.0,19.7855,19.7855,19.7563,19.7563,4000.0
2006-08-24 11:20:00,20.32,20.33,20.25,20.26,14600.0,19.7563,19.766,19.6883,19.698,14600.0
2006-08-24 11:25:00,20.26,20.36,20.26,20.3,18400.0,19.698,19.7952,19.698,19.7369,18400.0
2006-08-24 11:30:00,20.29,20.3,20.26,20.3,6000.0,19.7272,19.7369,19.698,19.7369,6000.0
2006-08-24 11:35:00,20.3,20.34,20.3,20.32,12600.0,19.7369,19.7758,19.7369,19.7563,12600.0
2006-08-24 11:40:00,20.32,20.34,20.29,20.32,11000.0,19.7563,19.7758,19.7272,19.7563,11000.0
2006-08-24 11:45:00,20.34,20.34,20.27,20.29,4600.0,19.7758,19.7758,19.7077,19.7272,4600.0
2006-08-24 11:50:00,20.29,20.34,20.29,20.34,3500.0,19.7272,19.7758,19.7272,19.7758,3500.0
2006-08-24 11:55:00,20.34,20.43,20.33,20.4,14100.0,19.7758,19.8633,19.766,19.8341,14100.0
2006-08-24 12:00:00,20.4,20.41,20.38,20.38,8600.0,19.8341,19.8438,19.8147,19.8147,8600.0
2006-08-24 12:05:00,20.39,20.39,20.33,20.34,5200.0,19.8244,19.8244,19.766,19.7758,5200.0
2006-08-24 12:10:00,20.34,20.37,20.34,20.37,4400.0,19.7758,19.8049,19.7758,19.8049,4400.0
2006-08-24 12:15:00,20.37,20.38,20.37,20.38,1600.0,19.8049,19.8147,19.8049,19.8147,1600.0
2006-08-24 12:20:00,20.37,20.38,20.37,20.38,4400.0,19.8049,19.8147,19.8049,19.8147,4400.0
2006-08-24 12:25:00,20.39,20.4,20.39,20.4,2400.0,19.8244,19.8341,19.8244,19.8341,2400.0
2006-08-24 12:30:00,20.4,20.4,20.39,20.4,1200.0,19.8341,19.8341,19.8244,19.8341,1200.0
2006-08-24 12:35:00,20.4,20.4,20.38,20.39,3600.0,19.8341,19.8341,19.8147,19.8244,3600.0
2006-08-24 12:40:00,20.38,20.39,20.37,20.39,2200.0,19.8147,19.8244,19.8049,19.8244,2200.0
2006-08-24 12:45:00,20.39,20.39,20.38,20.39,900.0,19.8244,19.8244,19.8147,19.8244,900.0
2006-08-24 12:50:00,20.38,20.38,20.37,20.37,1500.0,19.8147,19.8147,19.8049,19.8049,1500.0
2006-08-24 12:55:00,20.38,20.38,20.36,20.37,3400.0,19.8147,19.8147,19.7952,19.8049,3400.0
2006-08-24 13:00:00,20.36,20.36,20.34,20.34,3100.0,19.7952,19.7952,19.7758,19.7758,3100.0
2006-08-24 13:05:00,20.34,20.36,20.34,20.36,4400.0,19.7758,19.7952,19.7758,19.7952,4400.0
2006-08-24 13:10:00,20.36,20.38,20.36,20.38,3500.0,19.7952,19.8147,19.7952,19.8147,3500.0
2006-08-24 13:15:00,20.37,20.38,20.36,20.37,3100.0,19.8049,19.8147,19.7952,19.8049,3100.0
2006-08-24 13:20:00,20.37,20.41,20.36,20.41,7400.0,19.8049,19.8438,19.7952,19.8438,7400.0
2006-08-24 13:25:00,20.41,20.47,20.41,20.47,50100.0,19.8438,19.9022,19.8438,19.9022,50100.0
2006-08-24 13:30:00,20.49,20.53,20.48,20.53,17200.0,19.9216,19.9605,19.9119,19.9605,17200.0
2006-08-24 13:35:00,20.53,20.54,20.5,20.53,23900.0,19.9605,19.9702,19.9313,19.9605,23900.0
2006-08-24 13:40:00,20.52,20.56,20.52,20.55,3600.0,19.9508,19.9897,19.9508,19.9799,3600.0
2006-08-24 13:45:00,20.57,20.57,20.55,20.57,3100.0,19.9994,19.9994,19.9799,19.9994,3100.0
2006-08-24 13:50:00,20.56,20.62,20.55,20.62,14000.0,19.9897,20.048,19.9799,20.048,14000.0
2006-08-24 13:55:00,20.6,20.65,20.59,20.65,3100.0,20.0286,20.0772,20.0188,20.0772,3100.0
2006-08-24 14:00:00,20.65,20.67,20.63,20.67,12100.0,20.0772,20.0966,20.0577,20.0966,12100.0
2006-08-24 14:05:00,20.67,20.73,20.66,20.7,17700.0,20.0966,20.155,20.0869,20.1258,17700.0
2006-08-24 14:10:00,20.7,20.79,20.7,20.76,7700.0,20.1258,20.2133,20.1258,20.1841,7700.0
2006-08-24 14:15:00,20.76,20.79,20.76,20.79,4500.0,20.1841,20.2133,20.1841,20.2133,4500.0
2006-08-24 14:20:00,20.79,20.82,20.78,20.81,9700.0,20.2133,20.2425,20.2036,20.2327,9700.0
2006-08-24 14:25:00,20.81,20.81,20.77,20.78,12200.0,20.2327,20.2327,20.1938,20.2036,12200.0
2006-08-24 14:30:00,20.76,20.77,20.76,20.76,4800.0,20.1841,20.1938,20.1841,20.1841,4800.0
2006-08-24 14:35:00,20.77,20.77,20.74,20.76,8600.0,20.1938,20.1938,20.1647,20.1841,8600.0
2006-08-24 14:40:00,20.75,20.77,20.69,20.69,15200.0,20.1744,20.1938,20.1161,20.1161,15200.0
2006-08-24 14:45:00,20.67,20.7,20.67,20.69,8800.0,20.0966,20.1258,20.0966,20.1161,8800.0
2006-08-24 14:50:00,20.69,20.7,20.68,20.7,9300.0,20.1161,20.1258,20.1063,20.1258,9300.0
2006-08-24 14:55:00,20.71,20.75,20.71,20.74,4900.0,20.1355,20.1744,20.1355,20.1647,4900.0
2006-08-24 15:00:00,20.75,20.75,20.72,20.73,2900.0,20.1744,20.1744,20.1452,20.155,2900.0
2006-08-24 15:05:00,20.73,20.73,20.67,20.67,7500.0,20.155,20.155,20.0966,20.0966,7500.0
2006-08-24 15:10:00,20.65,20.65,20.62,20.63,9600.0,20.0772,20.0772,20.048,20.0577,9600.0
2006-08-24 15:15:00,20.63,20.63,20.6,20.61,7800.0,20.0577,20.0577,20.0286,20.0383,7800.0
2006-08-24 15:20:00,20.62,20.64,20.56,20.6,13700.0,20.048,20.0674,19.9897,20.0286,13700.0
2006-08-24 15:25:00,20.58,20.58,20.55,20.55,9500.0,20.0091,20.0091,19.9799,19.9799,9500.0
2006-08-24 15:30:00,20.56,20.59,20.54,20.59,21000.0,19.9897,20.0188,19.9702,20.0188,21000.0
2006-08-24 15:35:00,20.59,20.63,20.59,20.62,10200.0,20.0188,20.0577,20.0188,20.048,10200.0
2006-08-24 15:40:00,20.62,20.62,20.55,20.56,11500.0,20.048,20.048,19.9799,19.9897,11500.0
2006-08-24 15:45:00,20.56,20.64,20.56,20.64,8500.0,19.9897,20.0674,19.9897,20.0674,8500.0
2006-08-24 15:50:00,20.63,20.66,20.57,20.57,13800.0,20.0577,20.0869,19.9994,19.9994,13800.0
2006-08-24 15:55:00,20.58,20.63,20.57,20.58,16900.0,20.0091,20.0577,19.9994,20.0091,16900.0
2006-08-25 09:30:00,20.62,20.7,20.6,20.61,6000.0,20.048,20.1258,20.0286,20.0383,6000.0
2006-08-25 09:35:00,20.6,20.65,20.59,20.61,4400.0,20.0286,20.0772,20.0188,20.0383,4400.0
2006-08-25 09:40:00,20.59,20.59,20.48,20.51,14900.0,20.0188,20.0188,19.9119,19.9411,14900.0
2006-08-25 09:45:00,20.51,20.52,20.46,20.49,15900.0,19.9411,19.9508,19.8924,19.9216,15900.0
2006-08-25 09:50:00,20.49,20.5,20.44,20.46,8700.0,19.9216,19.9313,19.873,19.8924,8700.0
2006-08-25 09:55:00,20.46,20.63,20.46,20.56,18900.0,19.8924,20.0577,19.8924,19.9897,18900.0
2006-08-25 10:00:00,20.53,20.6,20.53,20.58,9200.0,19.9605,20.0286,19.9605,20.0091,9200.0
2006-08-25 10:05:00,20.59,20.68,20.52,20.52,15800.0,20.0188,20.1063,19.9508,19.9508,15800.0
2006-08-25 10:10:00,20.52,20.61,20.52,20.57,9000.0,19.9508,20.0383,19.9508,19.9994,9000.0
2006-08-25 10:15:00,20.57,20.58,20.51,20.54,8500.0,19.9994,20.0091,19.9411,19.9702,8500.0
2006-08-25 10:20:00,20.54,20.54,20.46,20.46,3500.0,19.9702,19.9702,19.8924,19.8924,3500.0
2006-08-25 10:25:00,20.45,20.45,20.38,20.43,8200.0,19.8827,19.8827,19.8147,19.8633,8200.0
2006-08-25 10:30:00,20.43,20.46,20.41,20.45,2700.0,19.8633,19.8924,19.8438,19.8827,2700.0
2006-08-25 10:35:00,20.44,20.45,20.38,20.44,3000.0,19.873,19.8827,19.8147,19.873,3000.0
2006-08-25 10:40:00,20.44,20.44,20.41,20.43,3600.0,19.873,19.873,19.8438,19.8633,3600.0
2006-08-25 10:45:00,20.44,20.45,20.42,20.42,4100.0,19.873,19.8827,19.8536,19.8536,4100.0
2006-08-25 10:50:00,20.43,20.44,20.39,20.41,3600.0,19.8633,19.873,19.8244,19.8438,3600.0
2006-08-25 10:55:00,20.4,20.42,20.35,20.35,2600.0,19.8341,19.8536,19.7855,19.7855,2600.0
2006-08-25 11:00:00,20.35,20.37,20.32,20.32,6200.0,19.7855,19.8049,19.7563,19.7563,6200.0
2006-08-25 11:05:00,20.33,20.37,20.31,20.37,4800.0,19.766,19.8049,19.7466,19.8049,4800.0
2006-08-25 11:10:00,20.35,20.39,20.35,20.39,700.0,19.7855,19.8244,19.7855,19.8244,700.0
2006-08-25 11:15:00,20.39,20.4,20.35,20.38,1700.0,19.8244,19.8341,19.7855,19.8147,1700.0
2006-08-25 11:20:00,20.35,20.37,20.35,20.37,700.0,19.7855,19.8049,19.7855,19.8049,700.0
2006-08-25 11:25:00,20.38,20.4,20.38,20.4,1500.0,19.8147,19.8341,19.8147,19.8341,1500.0
2006-08-25 11:30:00,20.39,20.4,20.36,20.39,6900.0,19.8244,19.8341,19.7952,19.8244,6900.0
2006-08-25 11:35:00,20.39,20.41,20.37,20.41,3200.0,19.8244,19.8438,19.8049,19.8438,3200.0
2006-08-25 11:40:00,20.41,20.47,20.41,20.46,5900.0,19.8438,19.9022,19.8438,19.8924,5900.0
2006-08-25 11:45:00,20.44,20.46,20.44,20.45,1000.0,19.873,19.8924,19.873,19.8827,1000.0
2006-08-25 11:50:00,20.45,20.46,20.45,20.45,1900.0,19.8827,19.8924,19.8827,19.8827,1900.0
2006-08-25 11:55:00,20.46,20.48,20.46,20.48,2400.0,19.8924,19.9119,19.8924,19.9119,2400.0
2006-08-25 12:00:00,20.48,20.49,20.48,20.49,1300.0,19.9119,19.9216,19.9119,19.9216,1300.0
2006-08-25 12:05:00,20.48,20.48,20.43,20.47,8500.0,19.9119,19.9119,19.8633,19.9022,8500.0
2006-08-25 12:10:00,20.46,20.46,20.44,20.45,1000.0,19.8924,19.8924,19.873,19.8827,1000.0
2006-08-25 12:15:00,20.43,20.43,20.36,20.36,2700.0,19.8633,19.8633,19.7952,19.7952,2700.0
2006-08-25 12:20:00,20.36,20.37,20.36,20.36,1100.0,19.7952,19.8049,19.7952,19.7952,1100.0
2006-08-25 12:25:00,20.35,20.38,20.35,20.38,4100.0,19.7855,19.8147,19.7855,19.8147,4100.0
2006-08-25 12:30:00,20.38,20.42,20.38,20.4,4700.0,19.8147,19.8536,19.8147,19.8341,4700.0
2006-08-25 12:35:00,20.41,20.42,20.41,20.41,1100.0,19.8438,19.8536,19.8438,19.8438,1100.0
2006-08-25 12:40:00,20.42,20.43,20.41,20.41,3200.0,19.8536,19.8633,19.8438,19.8438,3200.0
2006-08-25 12:45:00,20.41,20.41,20.37,20.37,1700.0,19.8438,19.8438,19.8049,19.8049,1700.0
2006-08-25 12:50:00,20.37,20.38,20.35,20.38,3900.0,19.8049,19.8147,19.7855,19.8147,3900.0
2006-08-25 12:55:00,20.38,20.41,20.38,20.41,2300.0,19.8147,19.8438,19.8147,19.8438,2300.0
2006-08-25 13:00:00,20.41,20.41,20.4,20.4,1100.0,19.8438,19.8438,19.8341,19.8341,1100.0
2006-08-25 13:05:00,20.41,20.42,20.4,20.42,1000.0,19.8438,19.8536,19.8341,19.8536,1000.0
2006-08-25 13:10:00,20.41,20.45,20.41,20.43,3300.0,19.8438,19.8827,19.8438,19.8633,3300.0
2006-08-25 13:15:00,20.42,20.43,20.42,20.43,1800.0,19.8536,19.8633,19.8536,19.8633,1800.0
2006-08-25 13:20:00,20.43,20.43,20.38,20.4,3500.0,19.8633,19.8633,19.8147,19.8341,3500.0
2006-08-25 13:25:00,20.4,20.42,20.36,20.39,3500.0,19.8341,19.8536,19.7952,19.8244,3500.0
2006-08-25 13:30:00,20.37,20.42,20.37,20.42,4200.0,19.8049,19.8536,19.8049,19.8536,4200.0
2006-08-25 13:35:00,20.41,20.44,20.41,20.42,2100.0,19.8438,19.873,19.8438,19.8536,2100.0
2006-08-25 13:40:00,20.43,20.43,20.37,20.39,6200.0,19.8633,19.8633,19.8049,19.8244,6200.0
2006-08-25 13:45:00,20.38,20.39,20.35,20.39,8100.0,19.8147,19.8244,19.7855,19.8244,8100.0
2006-08-25 13:50:00,20.4,20.4,20.38,20.4,8400.0,19.8341,19.8341,19.8147,19.8341,8400.0
2006-08-25 13:55:00,20.4,20.4,20.36,20.38,4700.0,19.8341,19.8341,19.7952,19.8147,4700.0
2006-08-25 14:00:00,20.38,20.4,20.38,20.39,1400.0,19.8147,19.8341,19.8147,19.8244,1400.0
2006-08-25 14:05:00,20.39,20.43,20.39,20.43,3000.0,19.8244,19.8633,19.8244,19.8633,3000.0
2006-08-25 14:10:00,20.42,20.44,20.42,20.43,4600.0,19.8536,19.873,19.8536,19.8633,4600.0
2006-08-25 14:15:00,20.43,20.43,20.36,20.39,7300.0,19.8633,19.8633,19.7952,19.8244,7300.0
2006-08-25 14:20:00,20.39,20.45,20.39,20.45,2300.0,19.8244,19.8827,19.8244,19.8827,2300.0
2006-08-25 14:25:00,20.45,20.46,20.42,20.45,2900.0,19.8827,19.8924,19.8536,19.8827,2900.0
2006-08-25 14:30:00,20.47,20.5,20.46,20.48,3500.0,19.9022,19.9313,19.8924,19.9119,3500.0
2006-08-25 14:35:00,20.49,20.5,20.47,20.5,4400.0,19.9216,19.9313,19.9022,19.9313,4400.0
2006-08-25 14:40:00,20.49,20.54,20.49,20.51,6300.0,19.9216,19.9702,19.9216,19.9411,6300.0
2006-08-25 14:45:00,20.52,20.53,20.5,20.5,5700.0,19.9508,19.9605,19.9313,19.9313,5700.0
2006-08-25 14:50:00,20.51,20.55,20.51,20.54,4000.0,19.9411,19.9799,19.9411,19.9702,4000.0
2006-08-25 14:55:00,20.54,20.55,20.54,20.55,6300.0,19.9702,19.9799,19.9702,19.9799,6300.0
2006-08-25 15:00:00,20.55,20.56,20.49,20.5,7000.0,19.9799,19.9897,19.9216,19.9313,7000.0
2006-08-25 15:05:00,20.51,20.51,20.48,20.49,1300.0,19.9411,19.9411,19.9119,19.9216,1300.0
2006-08-25 15:10:00,20.47,20.51,20.46,20.51,4000.0,19.9022,19.9411,19.8924,19.9411,4000.0
2006-08-25 15:15:00,20.51,20.53,20.5,20.51,2000.0,19.9411,19.9605,19.9313,19.9411,2000.0
2006-08-25 15:20:00,20.49,20.5,20.48,20.49,5400.0,19.9216,19.9313,19.9119,19.9216,5400.0
2006-08-25 15:25:00,20.49,20.5,20.47,20.48,3400.0,19.9216,19.9313,19.9022,19.9119,3400.0
2006-08-25 15:30:00,20.48,20.55,20.48,20.55,5900.0,19.9119,19.9799,19.9119,19.9799,5900.0
2006-08-25 15:35:00,20.55,20.56,20.52,20.53,3800.0,19.9799,19.9897,19.9508,19.9605,3800.0
2006-08-25 15:40:00,20.53,20.53,20.49,20.5,4500.0,19.9605,19.9605,19.9216,19.9313,4500.0
2006-08-25 15:45:00,20.48,20.49,20.42,20.44,16500.0,19.9119,19.9216,19.8536,19.873,16500.0
2006-08-25 15:50:00,20.44,20.5,20.44,20.49,16700.0,19.873,19.9313,19.873,19.9216,16700.0
2006-08-25 15:55:00,20.48,20.49,20.44,20.44,9100.0,19.9119,19.9216,19.873,19.873,9100.0
2006-08-28 09:30:00,20.52,20.52,20.5,20.52,11600.0,19.9508,19.9508,19.9313,19.9508,11600.0
2006-08-28 09:35:00,20.52,20.56,20.51,20.52,3300.0,19.9508,19.9897,19.9411,19.9508,3300.0
2006-08-28 09:40:00,20.52,20.52,20.4,20.4,3500.0,19.9508,19.9508,19.8341,19.8341,3500.0
2006-08-28 09:45:00,20.39,20.4,20.35,20.36,7700.0,19.8244,19.8341,19.7855,19.7952,7700.0
2006-08-28 09:50:00,20.37,20.46,20.35,20.46,9700.0,19.8049,19.8924,19.7855,19.8924,9700.0
2006-08-28 09:55:00,20.44,20.5,20.44,20.48,4200.0,19.873,19.9313,19.873,19.9119,4200.0
2006-08-28 10:00:00,20.47,20.51,20.39,20.43,6300.0,19.9022,19.9411,19.8244,19.8633,6300.0
2006-08-28 10:05:00,20.44,20.5,20.44,20.5,4200.0,19.873,19.9313,19.873,19.9313,4200.0
2006-08-28 10:10:00,20.45,20.49,20.45,20.46,1800.0,19.8827,19.9216,19.8827,19.8924,1800.0
2006-08-28 10:15:00,20.44,20.45,20.35,20.39,3100.0,19.873,19.8827,19.7855,19.8244,3100.0
2006-08-28 10:20:00,20.41,20.5,20.41,20.49,4400.0,19.8438,19.9313,19.8438,19.9216,4400.0
2006-08-28 10:25:00,20.5,20.6,20.5,20.6,24400.0,19.9313,20.0286,19.9313,20.0286,24400.0
2006-08-28 10:30:00,20.63,20.69,20.61,20.68,6900.0,20.0577,20.1161,20.0383,20.1063,6900.0
2006-08-28 10:35:00,20.68,20.7,20.68,20.69,4500.0,20.1063,20.1258,20.1063,20.1161,4500.0
2006-08-28 10:40:00,20.69,20.7,20.68,20.68,2700.0,20.1161,20.1258,20.1063,20.1063,2700.0
2006-08-28 10:45:00,20.69,20.7,20.64,20.66,19500.0,20.1161,20.1258,20.0674,20.0869,19500.0
2006-08-28 10:50:00,20.7,20.7,20.66,20.68,4200.0,20.1258,20.1258,20.0869,20.1063,4200.0
2006-08-28 10:55:00,20.69,20.7,20.67,20.7,3100.0,20.1161,20.1258,20.0966,20.1258,3100.0
2006-08-28 11:00:00,20.7,20.75,20.68,20.75,8800.0,20.1258,20.1744,20.1063,20.1744,8800.0
2006-08-28 11:05:00,20.74,20.74,20.72,20.72,600.0,20.1647,20.1647,20.1452,20.1452,600.0
2006-08-28 11:10:00,20.74,20.74,20.7,20.7,3200.0,20.1647,20.1647,20.1258,20.1258,3200.0
2006-08-28 11:15:00,20.69,20.7,20.68,20.7,3700.0,20.1161,20.1258,20.1063,20.1258,3700.0
2006-08-28 11:20:00,20.68,20.71,20.68,20.7,1000.0,20.1063,20.1355,20.1063,20.1258,1000.0
2006-08-28 11:25:00,20.7,20.75,20.7,20.75,2700.0,20.1258,20.1744,20.1258,20.1744,2700.0
2006-08-28 11:30:00,20.75,20.81,20.73,20.8,31600.0,20.1744,20.2327,20.155,20.223,31600.0
2006-08-28 11:35:00,20.78,20.79,20.77,20.79,14900.0,20.2036,20.2133,20.1938,20.2133,14900.0
2006-08-28 11:40:00,20.78,20.79,20.78,20.79,1000.0,20.2036,20.2133,20.2036,20.2133,1000.0
2006-08-28 11:45:00,20.77,20.81,20.77,20.81,11200.0,20.1938,20.2327,20.1938,20.2327,11200.0
2006-08-28 11:50:00,20.81,20.89,20.81,20.87,4100.0,20.2327,20.3105,20.2327,20.2911,4100.0
2006-08-28 11:55:00,20.86,20.9,20.85,20.85,5500.0,20.2813,20.3202,20.2716,20.2716,5500.0
2006-08-28 12:00:00,20.85,20.86,20.85,20.86,7200.0,20.2716,20.2813,20.2716,20.2813,7200.0
2006-08-28 12:05:00,20.85,20.86,20.83,20.85,19800.0,20.2716,20.2813,20.2522,20.2716,19800.0
2006-08-28 12:10:00,20.85,20.86,20.84,20.85,8900.0,20.2716,20.2813,20.2619,20.2716,8900.0
2006-08-28 12:15:00,20.86,20.88,20.85,20.87,8200.0,20.2813,20.3008,20.2716,20.2911,8200.0
2006-08-28 12:20:00,20.88,20.88,20.86,20.87,3800.0,20.3008,20.3008,20.2813,20.2911,3800.0
2006-08-28 12:25:00,20.86,20.86,20.83,20.83,3400.0,20.2813,20.2813,20.2522,20.2522,3400.0
2006-08-28 12:30:00,20.81,20.81,20.8,20.81,3500.0,20.2327,20.2327,20.223,20.2327,3500.0
2006-08-28 12:35:00,20.81,20.82,20.8,20.82,3600.0,20.2327,20.2425,20.223,20.2425,3600.0
2006-08-28 12:40:00,20.83,20.83,20.81,20.83,3200.0,20.2522,20.2522,20.2327,20.2522,3200.0
2006-08-28 12:45:00,20.82,20.84,20.8,20.84,6200.0,20.2425,20.2619,20.223,20.2619,6200.0
2006-08-28 12:50:00,20.83,20.83,20.83,20.83,100.0,20.2522,20.2522,20.2522,20.2522,100.0
2006-08-28 12:55:00,20.84,20.84,20.82,20.83,1500.0,20.2619,20.2619,20.2425,20.2522,1500.0
2006-08-28 13:00:00,20.83,20.86,20.83,20.84,9800.0,20.2522,20.2813,20.2522,20.2619,9800.0
2006-08-28 13:05:00,20.85,20.87,20.83,20.85,8900.0,20.2716,20.2911,20.2522,20.2716,8900.0
2006-08-28 13:10:00,20.84,20.86,20.84,20.85,5500.0,20.2619,20.2813,20.2619,20.2716,5500.0
2006-08-28 13:15:00,20.85,20.85,20.85,20.85,7900.0,20.2716,20.2716,20.2716,20.2716,7900.0
2006-08-28 13:20:00,20.85,20.86,20.85,20.85,3900.0,20.2716,20.2813,20.2716,20.2716,3900.0
2006-08-28 13:25:00,20.85,20.86,20.85,20.86,4900.0,20.2716,20.2813,20.2716,20.2813,4900.0
2006-08-28 13:30:00,20.86,20.88,20.85,20.87,7000.0,20.2813,20.3008,20.2716,20.2911,7000.0
2006-08-28 13:35:00,20.87,20.88,20.86,20.87,2100.0,20.2911,20.3008,20.2813,20.2911,2100.0
2006-08-28 13:40:00,20.86,20.86,20.85,20.85,2200.0,20.2813,20.2813,20.2716,20.2716,2200.0
2006-08-28 13:45:00,20.87,20.88,20.86,20.88,8000.0,20.2911,20.3008,20.2813,20.3008,8000.0
2006-08-28 13:50:00,20.88,20.89,20.85,20.89,6800.0,20.3008,20.3105,20.2716,20.3105,6800.0
2006-08-28 13:55:00,20.89,20.94,20.89,20.93,5500.0,20.3105,20.3591,20.3105,20.3494,5500.0
2006-08-28 14:00:00,20.93,21.0,20.93,21.0,4700.0,20.3494,20.4175,20.3494,20.4175,4700.0
2006-08-28 14:05:00,20.98,20.98,20.91,20.92,8200.0,20.398,20.398,20.33,20.3397,8200.0
2006-08-28 14:10:00,20.93,20.94,20.9,20.92,5500.0,20.3494,20.3591,20.3202,20.3397,5500.0
2006-08-28 14:15:00,20.93,20.93,20.9,20.91,2200.0,20.3494,20.3494,20.3202,20.33,2200.0
2006-08-28 14:20:00,20.9,20.91,20.9,20.9,1000.0,20.3202,20.33,20.3202,20.3202,1000.0
2006-08-28 14:25:00,20.9,20.96,20.9,20.96,7900.0,20.3202,20.3786,20.3202,20.3786,7900.0
2006-08-28 14:30:00,20.95,20.95,20.91,20.91,2200.0,20.3688,20.3688,20.33,20.33,2200.0
2006-08-28 14:35:00,20.9,20.92,20.88,20.92,5300.0,20.3202,20.3397,20.3008,20.3397,5300.0
2006-08-28 14:40:00,20.93,20.96,20.93,20.93,2500.0,20.3494,20.3786,20.3494,20.3494,2500.0
2006-08-28 14:45:00,20.92,20.94,20.9,20.9,3600.0,20.3397,20.3591,20.3202,20.3202,3600.0
2006-08-28 14:50:00,20.9,20.95,20.9,20.94,4600.0,20.3202,20.3688,20.3202,20.3591,4600.0
2006-08-28 14:55:00,20.94,20.97,20.94,20.97,10700.0,20.3591,20.3883,20.3591,20.3883,10700.0
2006-08-28 15:00:00,20.98,21.0,20.94,20.96,10600.0,20.398,20.4175,20.3591,20.3786,10600.0
2006-08-28 15:05:00,20.96,20.98,20.95,20.97,5500.0,20.3786,20.398,20.3688,20.3883,5500.0
2006-08-28 15:10:00,20.97,20.97,20.94,20.95,8200.0,20.3883,20.3883,20.3591,20.3688,8200.0
2006-08-28 15:15:00,20.95,20.99,20.94,20.97,12300.0,20.3688,20.4077,20.3591,20.3883,12300.0
2006-08-28 15:20:00,20.97,21.01,20.95,20.96,15700.0,20.3883,20.4272,20.3688,20.3786,15700.0
2006-08-28 15:25:00,20.96,21.0,20.95,21.0,18000.0,20.3786,20.4175,20.3688,20.4175,18000.0
2006-08-28 15:30:00,21.0,21.02,21.0,21.0,8900.0,20.4175,20.4369,20.4175,20.4175,8900.0
2006-08-28 15:35:00,21.0,21.01,20.95,20.95,15700.0,20.4175,20.4272,20.3688,20.3688,15700.0
2006-08-28 15:40:00,20.95,20.98,20.93,20.95,22300.0,20.3688,20.398,20.3494,20.3688,22300.0
2006-08-28 15:45:00,20.94,21.01,20.94,21.01,8400.0,20.3591,20.4272,20.3591,20.4272,8400.0
2006-08-28 15:50:00,21.01,21.01,20.93,20.93,8800.0,20.4272,20.4272,20.3494,20.3494,8800.0
2006-08-28 15:55:00,20.94,20.97,20.93,20.97,12300.0,20.3591,20.3883,20.3494,20.3883,12300.0
2006-08-29 09:30:00,21.01,21.01,20.95,20.95,7400.0,20.4272,20.4272,20.3688,20.3688,7400.0
2006-08-29 09:35:00,20.94,20.95,20.92,20.92,1900.0,20.3591,20.3688,20.3397,20.3397,1900.0
2006-08-29 09:40:00,20.91,21.05,20.86,21.05,10300.0,20.33,20.4661,20.2813,20.4661,10300.0
2006-08-29 09:45:00,21.02,21.05,20.88,20.89,5500.0,20.4369,20.4661,20.3008,20.3105,5500.0
2006-08-29 09:50:00,20.89,20.97,20.89,20.89,23100.0,20.3105,20.3883,20.3105,20.3105,23100.0
2006-08-29 09:55:00,20.88,20.88,20.8,20.85,19800.0,20.3008,20.3008,20.223,20.2716,19800.0
2006-08-29 10:00:00,20.83,20.99,20.83,20.99,18900.0,20.2522,20.4077,20.2522,20.4077,18900.0
2006-08-29 10:05:00,20.99,21.01,20.99,20.99,2800.0,20.4077,20.4272,20.4077,20.4077,2800.0
2006-08-29 10:10:00,20.97,20.98,20.97,20.97,2100.0,20.3883,20.398,20.3883,20.3883,2100.0
2006-08-29 10:15:00,20.94,20.94,20.81,20.82,8700.0,20.3591,20.3591,20.2327,20.2425,8700.0
2006-08-29 10:20:00,20.77,20.79,20.68,20.68,3200.0,20.1938,20.2133,20.1063,20.1063,3200.0
2006-08-29 10:25:00,20.66,20.67,20.6,20.67,4700.0,20.0869,20.0966,20.0286,20.0966,4700.0
2006-08-29 10:30:00,20.65,20.65,20.55,20.56,6700.0,20.0772,20.0772,19.9799,19.9897,6700.0
2006-08-29 10:35:00,20.54,20.55,20.52,20.52,3700.0,19.9702,19.9799,19.9508,19.9508,3700.0
2006-08-29 10:40:00,20.52,20.53,20.5,20.52,5100.0,19.9508,19.9605,19.9313,19.9508,5100.0
2006-08-29 10:45:00,20.52,20.53,20.47,20.49,5300.0,19.9508,19.9605,19.9022,19.9216,5300.0
2006-08-29 10:50:00,20.49,20.49,20.45,20.45,6600.0,19.9216,19.9216,19.8827,19.8827,6600.0
2006-08-29 10:55:00,20.45,20.46,20.43,20.45,12500.0,19.8827,19.8924,19.8633,19.8827,12500.0
2006-08-29 11:00:00,20.47,20.5,20.46,20.48,6200.0,19.9022,19.9313,19.8924,19.9119,6200.0
2006-08-29 11:05:00,20.47,20.48,20.46,20.46,4100.0,19.9022,19.9119,19.8924,19.8924,4100.0
2006-08-29 11:10:00,20.47,20.47,20.44,20.45,6200.0,19.9022,19.9022,19.873,19.8827,6200.0
2006-08-29 11:15:00,20.44,20.45,20.42,20.43,3900.0,19.873,19.8827,19.8536,19.8633,3900.0
2006-08-29 11:20:00,20.44,20.44,20.4,20.4,5000.0,19.873,19.873,19.8341,19.8341,5000.0
2006-08-29 11:25:00,20.41,20.41,20.4,20.4,3600.0,19.8438,19.8438,19.8341,19.8341,3600.0
2006-08-29 11:30:00,20.4,20.41,20.37,20.41,16700.0,19.8341,19.8438,19.8049,19.8438,16700.0
2006-08-29 11:35:00,20.41,20.41,20.38,20.4,11100.0,19.8438,19.8438,19.8147,19.8341,11100.0
2006-08-29 11:40:00,20.4,20.41,20.37,20.4,9300.0,19.8341,19.8438,19.8049,19.8341,9300.0
2006-08-29 11:45:00,20.4,20.4,20.4,20.4,3100.0,19.8341,19.8341,19.8341,19.8341,3100.0
2006-08-29 11:50:00,20.4,20.5,20.4,20.5,8300.0,19.8341,19.9313,19.8341,19.9313,8300.0
2006-08-29 11:55:00,20.5,20.51,20.49,20.49,7000.0,19.9313,19.9411,19.9216,19.9216,7000.0
2006-08-29 12:00:00,20.46,20.52,20.46,20.52,17200.0,19.8924,19.9508,19.8924,19.9508,17200.0
2006-08-29 12:05:00,20.52,20.54,20.52,20.54,1700.0,19.9508,19.9702,19.9508,19.9702,1700.0
2006-08-29 12:10:00,20.53,20.53,20.52,20.52,1600.0,19.9605,19.9605,19.9508,19.9508,1600.0
2006-08-29 12:15:00,20.53,20.55,20.52,20.54,11000.0,19.9605,19.9799,19.9508,19.9702,11000.0
2006-08-29 12:20:00,20.54,20.54,20.52,20.53,1000.0,19.9702,19.9702,19.9508,19.9605,1000.0
2006-08-29 12:25:00,20.52,20.52,20.52,20.52,2200.0,19.9508,19.9508,19.9508,19.9508,2200.0
2006-08-29 12:30:00,20.52,20.54,20.52,20.54,4500.0,19.9508,19.9702,19.9508,19.9702,4500.0
2006-08-29 12:35:00,20.54,20.54,20.53,20.53,300.0,19.9702,19.9702,19.9605,19.9605,300.0
2006-08-29 12:40:00,20.54,20.54,20.53,20.53,1000.0,19.9702,19.9702,19.9605,19.9605,1000.0
2006-08-29 12:45:00,20.52,20.52,20.47,20.47,4300.0,19.9508,19.9508,19.9022,19.9022,4300.0
2006-08-29 12:50:00,20.46,20.46,20.44,20.44,3300.0,19.8924,19.8924,19.873,19.873,3300.0
2006-08-29 12:55:00,20.44,20.44,20.39,20.4,4000.0,19.873,19.873,19.8244,19.8341,4000.0
2006-08-29 13:00:00,20.4,20.41,20.38,20.39,8700.0,19.8341,19.8438,19.8147,19.8244,8700.0
2006-08-29 13:05:00,20.39,20.41,20.39,20.41,5200.0,19.8244,19.8438,19.8244,19.8438,5200.0
2006-08-29 13:10:00,20.41,20.44,20.4,20.44,5900.0,19.8438,19.873,19.8341,19.873,5900.0
2006-08-29 13:15:00,20.44,20.45,20.43,20.45,3900.0,19.873,19.8827,19.8633,19.8827,3900.0
2006-08-29 13:20:00,20.45,20.46,20.45,20.45,3400.0,19.8827,19.8924,19.8827,19.8827,3400.0
2006-08-29 13:25:00,20.45,20.45,20.44,20.44,1700.0,19.8827,19.8827,19.873,19.873,1700.0
2006-08-29 13:30:00,20.44,20.45,20.44,20.45,10300.0,19.873,19.8827,19.873,19.8827,10300.0
2006-08-29 13:35:00,20.45,20.45,20.44,20.44,9200.0,19.8827,19.8827,19.873,19.873,9200.0
2006-08-29 13:40:00,20.45,20.47,20.45,20.46,7200.0,19.8827,19.9022,19.8827,19.8924,7200.0
2006-08-29 13:45:00,20.46,20.48,20.46,20.48,1800.0,19.8924,19.9119,19.8924,19.9119,1800.0
2006-08-29 13:50:00,20.48,20.48,20.47,20.48,2000.0,19.9119,19.9119,19.9022,19.9119,2000.0
2006-08-29 13:55:00,20.48,20.49,20.47,20.47,1600.0,19.9119,19.9216,19.9022,19.9022,1600.0
2006-08-29 14:00:00,20.47,20.48,20.42,20.48,10900.0,19.9022,19.9119,19.8536,19.9119,10900.0
2006-08-29 14:05:00,20.48,20.57,20.48,20.56,8500.0,19.9119,19.9994,19.9119,19.9897,8500.0
2006-08-29 14:10:00,20.54,20.64,20.54,20.64,6900.0,19.9702,20.0674,19.9702,20.0674,6900.0
2006-08-29 14:15:00,20.65,20.72,20.65,20.68,9400.0,20.0772,20.1452,20.0772,20.1063,9400.0
2006-08-29 14:20:00,20.68,20.68,20.57,20.6,13600.0,20.1063,20.1063,19.9994,20.0286,13600.0
2006-08-29 14:25:00,20.6,20.6,20.55,20.55,6700.0,20.0286,20.0286,19.9799,19.9799,6700.0
2006-08-29 14:30:00,20.55,20.58,20.55,20.57,8600.0,19.9799,20.0091,19.9799,19.9994,8600.0
2006-08-29 14:35:00,20.57,20.57,20.54,20.55,12100.0,19.9994,19.9994,19.9702,19.9799,12100.0
2006-08-29 14:40:00,20.55,20.58,20.55,20.55,12400.0,19.9799,20.0091,19.9799,19.9799,12400.0
2006-08-29 14:45:00,20.54,20.55,20.54,20.55,4700.0,19.9702,19.9799,19.9702,19.9799,4700.0
2006-08-29 14:50:00,20.55,20.58,20.55,20.57,11500.0,19.9799,20.0091,19.9799,19.9994,11500.0
2006-08-29 14:55:00,20.57,20.57,20.55,20.56,13100.0,19.9994,19.9994,19.9799,19.9897,13100.0
2006-08-29 15:00:00,20.56,20.56,20.5,20.51,18800.0,19.9897,19.9897,19.9313,19.9411,18800.0
2006-08-29 15:05:00,20.5,20.51,20.48,20.49,14900.0,19.9313,19.9411,19.9119,19.9216,14900.0
2006-08-29 15:10:00,20.5,20.5,20.48,20.48,8700.0,19.9313,19.9313,19.9119,19.9119,8700.0
2006-08-29 15:15:00,20.49,20.5,20.49,20.5,9900.0,19.9216,19.9313,19.9216,19.9313,9900.0
2006-08-29 15:20:00,20.5,20.58,20.49,20.58,10600.0,19.9313,20.0091,19.9216,20.0091,10600.0
2006-08-29 15:25:00,20.59,20.64,20.58,20.64,3800.0,20.0188,20.0674,20.0091,20.0674,3800.0
2006-08-29 15:30:00,20.64,20.65,20.64,20.65,4700.0,20.0674,20.0772,20.0674,20.0772,4700.0
2006-08-29 15:35:00,20.65,20.68,20.64,20.65,15700.0,20.0772,20.1063,20.0674,20.0772,15700.0
2006-08-29 15:40:00,20.65,20.66,20.61,20.61,11600.0,20.0772,20.0869,20.0383,20.0383,11600.0
2006-08-29 15:45:00,20.6,20.62,20.56,20.6,24600.0,20.0286,20.048,19.9897,20.0286,24600.0
2006-08-29 15:50:00,20.59,20.61,20.59,20.59,19800.0,20.0188,20.0383,20.0188,20.0188,19800.0
2006-08-29 15:55:00,20.6,20.6,20.56,20.59,28600.0,20.0286,20.0286,19.9897,20.0188,28600.0
2006-08-30 09:30:00,20.7,20.7,20.65,20.66,6600.0,20.1258,20.1258,20.0772,20.0869,6600.0
2006-08-30 09:35:00,20.65,20.65,20.5,20.53,2500.0,20.0772,20.0772,19.9313,19.9605,2500.0
2006-08-30 09:40:00,20.51,20.56,20.38,20.4,4100.0,19.9411,19.9897,19.8147,19.8341,4100.0
2006-08-30 09:45:00,20.37,20.46,20.31,20.31,9800.0,19.8049,19.8924,19.7466,19.7466,9800.0
2006-08-30 09:50:00,20.32,20.43,20.31,20.32,7800.0,19.7563,19.8633,19.7466,19.7563,7800.0
2006-08-30 09:55:00,20.31,20.5,20.31,20.5,7000.0,19.7466,19.9313,19.7466,19.9313,7000.0
2006-08-30 10:00:00,20.5,20.6,20.45,20.6,6200.0,19.9313,20.0286,19.8827,20.0286,6200.0
2006-08-30 10:05:00,20.57,20.69,20.57,20.68,4900.0,19.9994,20.1161,19.9994,20.1063,4900.0
2006-08-30 10:10:00,20.69,20.79,20.69,20.7,4400.0,20.1161,20.2133,20.1161,20.1258,4400.0
2006-08-30 10:15:00,20.7,20.71,20.65,20.65,2600.0,20.1258,20.1355,20.0772,20.0772,2600.0
2006-08-30 10:20:00,20.63,20.72,20.63,20.68,2000.0,20.0577,20.1452,20.0577,20.1063,2000.0
2006-08-30 10:25:00,20.72,20.73,20.66,20.66,1200.0,20.1452,20.155,20.0869,20.0869,1200.0
2006-08-30 10:30:00,20.65,20.69,20.64,20.65,3900.0,20.0772,20.1161,20.0674,20.0772,3900.0
2006-08-30 10:35:00,20.65,20.7,20.65,20.7,5800.0,20.0772,20.1258,20.0772,20.1258,5800.0
2006-08-30 10:40:00,20.67,20.77,20.67,20.76,4100.0,20.0966,20.1938,20.0966,20.1841,4100.0
2006-08-30 10:45:00,20.76,20.77,20.74,20.76,2500.0,20.1841,20.1938,20.1647,20.1841,2500.0
2006-08-30 10:50:00,20.74,20.74,20.68,20.69,5400.0,20.1647,20.1647,20.1063,20.1161,5400.0
2006-08-30 10:55:00,20.69,20.71,20.66,20.69,13600.0,20.1161,20.1355,20.0869,20.1161,13600.0
2006-08-30 11:00:00,20.69,20.7,20.65,20.7,3400.0,20.1161,20.1258,20.0772,20.1258,3400.0
2006-08-30 11:05:00,20.68,20.7,20.67,20.68,2500.0,20.1063,20.1258,20.0966,20.1063,2500.0
2006-08-30 11:10:00,20.66,20.68,20.65,20.68,2000.0,20.0869,20.1063,20.0772,20.1063,2000.0
2006-08-30 11:15:00,20.68,20.7,20.65,20.69,2100.0,20.1063,20.1258,20.0772,20.1161,2100.0
2006-08-30 11:20:00,20.69,20.7,20.66,20.66,1100.0,20.1161,20.1258,20.0869,20.0869,1100.0
2006-08-30 11:25:00,20.69,20.7,20.67,20.69,3000.0,20.1161,20.1258,20.0966,20.1161,3000.0
2006-08-30 11:30:00,20.68,20.68,20.64,20.64,2800.0,20.1063,20.1063,20.0674,20.0674,2800.0
2006-08-30 11:35:00,20.64,20.66,20.62,20.62,3000.0,20.0674,20.0869,20.048,20.048,3000.0
2006-08-30 11:40:00,20.62,20.64,20.59,20.6,3800.0,20.048,20.0674,20.0188,20.0286,3800.0
2006-08-30 11:45:00,20.6,20.6,20.57,20.57,800.0,20.0286,20.0286,19.9994,19.9994,800.0
2006-08-30 11:50:00,20.57,20.57,20.56,20.56,3000.0,19.9994,19.9994,19.9897,19.9897,3000.0
2006-08-30 11:55:00,20.55,20.67,20.55,20.65,6500.0,19.9799,20.0966,19.9799,20.0772,6500.0
2006-08-30 12:00:00,20.65,20.65,20.63,20.64,1000.0,20.0772,20.0772,20.0577,20.0674,1000.0
2006-08-30 12:05:00,20.63,20.65,20.62,20.65,2800.0,20.0577,20.0772,20.048,20.0772,2800.0
2006-08-30 12:10:00,20.62,20.63,20.61,20.63,2400.0,20.048,20.0577,20.0383,20.0577,2400.0
2006-08-30 12:15:00,20.61,20.62,20.57,20.57,1900.0,20.0383,20.048,19.9994,19.9994,1900.0
2006-08-30 12:20:00,20.59,20.59,20.58,20.58,600.0,20.0188,20.0188,20.0091,20.0091,600.0
2006-08-30 12:25:00,20.58,20.6,20.58,20.58,1400.0,20.0091,20.0286,20.0091,20.0091,1400.0
2006-08-30 12:30:00,20.59,20.61,20.59,20.61,3300.0,20.0188,20.0383,20.0188,20.0383,3300.0
2006-08-30 12:35:00,20.6,20.64,20.6,20.62,4200.0,20.0286,20.0674,20.0286,20.048,4200.0
2006-08-30 12:40:00,20.62,20.64,20.62,20.64,1600.0,20.048,20.0674,20.048,20.0674,1600.0
2006-08-30 12:45:00,20.62,20.64,20.62,20.64,5100.0,20.048,20.0674,20.048,20.0674,5100.0
2006-08-30 12:50:00,20.64,20.65,20.63,20.65,1700.0,20.0674,20.0772,20.0577,20.0772,1700.0
2006-08-30 12:55:00,20.65,20.69,20.64,20.69,3700.0,20.0772,20.1161,20.0674,20.1161,3700.0
2006-08-30 13:00:00,20.7,20.7,20.65,20.65,6600.0,20.1258,20.1258,20.0772,20.0772,6600.0
2006-08-30 13:05:00,20.66,20.67,20.65,20.67,2500.0,20.0869,20.0966,20.0772,20.0966,2500.0
2006-08-30 13:10:00,20.69,20.69,20.67,20.67,900.0,20.1161,20.1161,20.0966,20.0966,900.0
2006-08-30 13:15:00,20.68,20.68,20.64,20.65,1900.0,20.1063,20.1063,20.0674,20.0772,1900.0
2006-08-30 13:20:00,20.64,20.67,20.64,20.67,3900.0,20.0674,20.0966,20.0674,20.0966,3900.0
2006-08-30 13:25:00,20.68,20.68,20.66,20.66,2200.0,20.1063,20.1063,20.0869,20.0869,2200.0
2006-08-30 13:30:00,20.66,20.66,20.63,20.66,2600.0,20.0869,20.0869,20.0577,20.0869,2600.0
2006-08-30 13:35:00,20.67,20.79,20.67,20.76,14700.0,20.0966,20.2133,20.0966,20.1841,14700.0
2006-08-30 13:40:00,20.76,20.76,20.75,20.75,1500.0,20.1841,20.1841,20.1744,20.1744,1500.0
2006-08-30 13:45:00,20.75,20.75,20.74,20.74,600.0,20.1744,20.1744,20.1647,20.1647,600.0
2006-08-30 13:50:00,20.74,20.74,20.69,20.69,2100.0,20.1647,20.1647,20.1161,20.1161,2100.0
2006-08-30 13:55:00,20.71,20.72,20.7,20.72,5500.0,20.1355,20.1452,20.1258,20.1452,5500.0
2006-08-30 14:00:00,20.73,20.73,20.72,20.73,4300.0,20.155,20.155,20.1452,20.155,4300.0
2006-08-30 14:05:00,20.72,20.72,20.71,20.71,6600.0,20.1452,20.1452,20.1355,20.1355,6600.0
2006-08-30 14:10:00,20.71,20.73,20.7,20.73,3500.0,20.1355,20.155,20.1258,20.155,3500.0
2006-08-30 14:15:00,20.72,20.72,20.72,20.72,400.0,20.1452,20.1452,20.1452,20.1452,400.0
2006-08-30 14:20:00,20.72,20.73,20.69,20.69,1300.0,20.1452,20.155,20.1161,20.1161,1300.0
2006-08-30 14:25:00,20.7,20.71,20.69,20.71,2800.0,20.1258,20.1355,20.1161,20.1355,2800.0
2006-08-30 14:30:00,20.71,20.71,20.68,20.68,3600.0,20.1355,20.1355,20.1063,20.1063,3600.0
2006-08-30 14:35:00,20.68,20.68,20.67,20.68,1400.0,20.1063,20.1063,20.0966,20.1063,1400.0
2006-08-30 14:40:00,20.67,20.67,20.67,20.67,2100.0,20.0966,20.0966,20.0966,20.0966,2100.0
2006-08-30 14:45:00,20.67,20.68,20.67,20.68,5100.0,20.0966,20.1063,20.0966,20.1063,5100.0
2006-08-30 14:50:00,20.68,20.78,20.68,20.75,12600.0,20.1063,20.2036,20.1063,20.1744,12600.0
2006-08-30 14:55:00,20.75,20.76,20.7,20.7,5300.0,20.1744,20.1841,20.1258,20.1258,5300.0
2006-08-30 15:00:00,20.71,20.72,20.7,20.7,4800.0,20.1355,20.1452,20.1258,20.1258,4800.0
2006-08-30 15:05:00,20.7,20.71,20.7,20.71,3900.0,20.1258,20.1355,20.1258,20.1355,3900.0
2006-08-30 15:10:00,20.71,20.71,20.68,20.7,4900.0,20.1355,20.1355,20.1063,20.1258,4900.0
2006-08-30 15:15:00,20.71,20.75,20.71,20.74,5500.0,20.1355,20.1744,20.1355,20.1647,5500.0
2006-08-30 15:20:00,20.74,20.77,20.74,20.76,5000.0,20.1647,20.1938,20.1647,20.1841,5000.0
2006-08-30 15:25:00,20.76,20.78,20.75,20.76,4400.0,20.1841,20.2036,20.1744,20.1841,4400.0
2006-08-30 15:30:00,20.76,20.76,20.67,20.67,5600.0,20.1841,20.1841,20.0966,20.0966,5600.0
2006-08-30 15:35:00,20.67,20.67,20.58,20.6,19900.0,20.0966,20.0966,20.0091,20.0286,19900.0
2006-08-30 15:40:00,20.6,20.6,20.52,20.54,22000.0,20.0286,20.0286,19.9508,19.9702,22000.0
2006-08-30 15:45:00,20.53,20.55,20.52,20.54,20900.0,19.9605,19.9799,19.9508,19.9702,20900.0
2006-08-30 15:50:00,20.54,20.54,20.5,20.52,31700.0,19.9702,19.9702,19.9313,19.9508,31700.0
2006-08-30 15:55:00,20.51,20.56,20.48,20.56,31900.0,19.9411,19.9897,19.9119,19.9897,31900.0
2006-08-31 09:30:00,20.6,20.6,20.57,20.57,5600.0,20.0286,20.0286,19.9994,19.9994,5600.0
2006-08-31 09:35:00,20.58,20.82,20.58,20.71,28300.0,20.0091,20.2425,20.0091,20.1355,28300.0
2006-08-31 09:40:00,20.74,20.82,20.72,20.8,8900.0,20.1647,20.2425,20.1452,20.223,8900.0
2006-08-31 09:45:00,20.77,20.81,20.7,20.81,4400.0,20.1938,20.2327,20.1258,20.2327,4400.0
2006-08-31 09:50:00,20.81,20.83,20.8,20.82,9300.0,20.2327,20.2522,20.223,20.2425,9300.0
2006-08-31 09:55:00,20.79,20.98,20.79,20.89,9700.0,20.2133,20.398,20.2133,20.3105,9700.0
2006-08-31 10:00:00,20.87,21.16,20.84,21.06,21500.0,20.2911,20.573,20.2619,20.4758,21500.0
2006-08-31 10:05:00,21.08,21.13,21.04,21.08,6600.0,20.4952,20.5439,20.4564,20.4952,6600.0
2006-08-31 10:10:00,21.07,21.07,20.99,21.0,3300.0,20.4855,20.4855,20.4077,20.4175,3300.0
2006-08-31 10:15:00,21.0,21.1,20.95,21.07,8100.0,20.4175,20.5147,20.3688,20.4855,8100.0
2006-08-31 10:20:00,21.07,21.07,20.99,20.99,4100.0,20.4855,20.4855,20.4077,20.4077,4100.0
2006-08-31 10:25:00,21.01,21.05,20.99,21.04,7000.0,20.4272,20.4661,20.4077,20.4564,7000.0
2006-08-31 10:30:00,21.05,21.07,20.97,21.0,5000.0,20.4661,20.4855,20.3883,20.4175,5000.0
2006-08-31 10:35:00,20.98,20.98,20.94,20.95,3300.0,20.398,20.398,20.3591,20.3688,3300.0
2006-08-31 10:40:00,20.96,21.0,20.93,20.98,5700.0,20.3786,20.4175,20.3494,20.398,5700.0
2006-08-31 10:45:00,20.99,20.99,20.92,20.92,1900.0,20.4077,20.4077,20.3397,20.3397,1900.0
2006-08-31 10:50:00,20.92,20.98,20.91,20.98,11600.0,20.3397,20.398,20.33,20.398,11600.0
2006-08-31 10:55:00,21.01,21.06,21.01,21.04,4600.0,20.4272,20.4758,20.4272,20.4564,4600.0
2006-08-31 11:00:00,21.03,21.11,21.03,21.11,2500.0,20.4466,20.5244,20.4466,20.5244,2500.0
2006-08-31 11:05:00,21.11,21.11,21.08,21.1,16300.0,20.5244,20.5244,20.4952,20.5147,16300.0
2006-08-31 11:10:00,21.1,21.12,21.08,21.11,21900.0,20.5147,20.5341,20.4952,20.5244,21900.0
2006-08-31 11:15:00,21.11,21.12,21.1,21.11,8400.0,20.5244,20.5341,20.5147,20.5244,8400.0
2006-08-31 11:20:00,21.1,21.12,21.1,21.1,8800.0,20.5147,20.5341,20.5147,20.5147,8800.0
2006-08-31 11:25:00,21.1,21.11,21.1,21.11,5200.0,20.5147,20.5244,20.5147,20.5244,5200.0
2006-08-31 11:30:00,21.1,21.13,21.1,21.11,6700.0,20.5147,20.5439,20.5147,20.5244,6700.0
2006-08-31 11:35:00,21.12,21.12,21.1,21.1,34700.0,20.5341,20.5341,20.5147,20.5147,34700.0
2006-08-31 11:40:00,21.1,21.12,21.1,21.12,17800.0,20.5147,20.5341,20.5147,20.5341,17800.0
2006-08-31 11:45:00,21.12,21.16,21.12,21.15,5400.0,20.5341,20.573,20.5341,20.5633,5400.0
2006-08-31 11:50:00,21.15,21.19,21.15,21.19,8700.0,20.5633,20.6022,20.5633,20.6022,8700.0
2006-08-31 11:55:00,21.18,21.21,21.15,21.21,9900.0,20.5925,20.6216,20.5633,20.6216,9900.0
2006-08-31 12:00:00,21.21,21.24,21.2,21.24,107500.0,20.6216,20.6508,20.6119,20.6508,107500.0
2006-08-31 12:05:00,21.24,21.25,21.2,21.21,12100.0,20.6508,20.6605,20.6119,20.6216,12100.0
2006-08-31 12:10:00,21.21,21.22,21.21,21.22,4900.0,20.6216,20.6314,20.6216,20.6314,4900.0
2006-08-31 12:15:00,21.21,21.22,21.2,21.2,8800.0,20.6216,20.6314,20.6119,20.6119,8800.0
2006-08-31 12:20:00,21.2,21.23,21.2,21.2,57200.0,20.6119,20.6411,20.6119,20.6119,57200.0
2006-08-31 12:25:00,21.2,21.21,21.2,21.21,5400.0,20.6119,20.6216,20.6119,20.6216,5400.0
2006-08-31 12:30:00,21.21,21.22,21.2,21.21,6600.0,20.6216,20.6314,20.6119,20.6216,6600.0
2006-08-31 12:35:00,21.21,21.21,21.2,21.21,9000.0,20.6216,20.6216,20.6119,20.6216,9000.0
2006-08-31 12:40:00,21.22,21.22,21.2,21.21,3700.0,20.6314,20.6314,20.6119,20.6216,3700.0
2006-08-31 12:45:00,21.22,21.23,21.2,21.23,5300.0,20.6314,20.6411,20.6119,20.6411,5300.0
2006-08-31 12:50:00,21.23,21.31,21.22,21.29,10800.0,20.6411,20.7189,20.6314,20.6994,10800.0
2006-08-31 12:55:00,21.29,21.31,21.28,21.31,10300.0,20.6994,20.7189,20.6897,20.7189,10300.0
2006-08-31 13:00:00,21.32,21.34,21.3,21.3,6800.0,20.7286,20.748,20.7091,20.7091,6800.0
2006-08-31 13:05:00,21.31,21.35,21.31,21.34,11000.0,20.7189,20.7578,20.7189,20.748,11000.0
2006-08-31 13:10:00,21.34,21.38,21.33,21.35,8200.0,20.748,20.7869,20.7383,20.7578,8200.0
2006-08-31 13:15:00,21.36,21.37,21.36,21.37,1700.0,20.7675,20.7772,20.7675,20.7772,1700.0
2006-08-31 13:20:00,21.37,21.39,21.37,21.39,2800.0,20.7772,20.7966,20.7772,20.7966,2800.0
2006-08-31 13:25:00,21.4,21.43,21.39,21.39,5500.0,20.8064,20.8355,20.7966,20.7966,5500.0
2006-08-31 13:30:00,21.39,21.39,21.37,21.37,3400.0,20.7966,20.7966,20.7772,20.7772,3400.0
2006-08-31 13:35:00,21.38,21.43,21.38,21.43,2900.0,20.7869,20.8355,20.7869,20.8355,2900.0
2006-08-31 13:40:00,21.43,21.46,21.39,21.39,7400.0,20.8355,20.8647,20.7966,20.7966,7400.0
2006-08-31 13:45:00,21.39,21.4,21.37,21.37,2500.0,20.7966,20.8064,20.7772,20.7772,2500.0
2006-08-31 13:50:00,21.37,21.39,21.35,21.39,10700.0,20.7772,20.7966,20.7578,20.7966,10700.0
2006-08-31 13:55:00,21.38,21.42,21.38,21.41,9500.0,20.7869,20.8258,20.7869,20.8161,9500.0
2006-08-31 14:00:00,21.4,21.41,21.4,21.4,8200.0,20.8064,20.8161,20.8064,20.8064,8200.0
2006-08-31 14:05:00,21.4,21.47,21.4,21.47,10100.0,20.8064,20.8744,20.8064,20.8744,10100.0
2006-08-31 14:10:00,21.46,21.48,21.44,21.48,9900.0,20.8647,20.8841,20.8453,20.8841,9900.0
2006-08-31 14:15:00,21.48,21.48,21.46,21.47,10100.0,20.8841,20.8841,20.8647,20.8744,10100.0
2006-08-31 14:20:00,21.47,21.49,21.47,21.49,3900.0,20.8744,20.8939,20.8744,20.8939,3900.0
2006-08-31 14:25:00,21.5,21.52,21.48,21.49,9500.0,20.9036,20.923,20.8841,20.8939,9500.0
2006-08-31 14:30:00,21.5,21.51,21.48,21.49,18800.0,20.9036,20.9133,20.8841,20.8939,18800.0
2006-08-31 14:35:00,21.5,21.51,21.49,21.5,7800.0,20.9036,20.9133,20.8939,20.9036,7800.0
2006-08-31 14:40:00,21.5,21.51,21.48,21.5,7600.0,20.9036,20.9133,20.8841,20.9036,7600.0
2006-08-31 14:45:00,21.5,21.54,21.5,21.53,5500.0,20.9036,20.9425,20.9036,20.9328,5500.0
2006-08-31 14:50:00,21.54,21.54,21.52,21.52,4500.0,20.9425,20.9425,20.923,20.923,4500.0
2006-08-31 14:55:00,21.52,21.53,21.49,21.51,74300.0,20.923,20.9328,20.8939,20.9133,74300.0
2006-08-31 15:00:00,21.53,21.57,21.52,21.55,6600.0,20.9328,20.9716,20.923,20.9522,6600.0
2006-08-31 15:05:00,21.54,21.61,21.54,21.61,9000.0,20.9425,21.0105,20.9425,21.0105,9000.0
2006-08-31 15:10:00,21.6,21.61,21.58,21.59,12500.0,21.0008,21.0105,20.9814,20.9911,12500.0
2006-08-31 15:15:00,21.59,21.61,21.58,21.61,13600.0,20.9911,21.0105,20.9814,21.0105,13600.0
2006-08-31 15:20:00,21.61,21.63,21.6,21.61,11500.0,21.0105,21.03,21.0008,21.0105,11500.0
2006-08-31 15:25:00,21.61,21.61,21.58,21.61,15200.0,21.0105,21.0105,20.9814,21.0105,15200.0
2006-08-31 15:30:00,21.6,21.61,21.57,21.57,9000.0,21.0008,21.0105,20.9716,20.9716,9000.0
2006-08-31 15:35:00,21.58,21.58,21.57,21.57,11400.0,20.9814,20.9814,20.9716,20.9716,11400.0
2006-08-31 15:40:00,21.56,21.59,21.56,21.59,30100.0,20.9619,20.9911,20.9619,20.9911,30100.0
2006-08-31 15:45:00,21.57,21.57,21.51,21.51,25900.0,20.9716,20.9716,20.9133,20.9133,25900.0
2006-08-31 15:50:00,21.52,21.52,21.48,21.5,16800.0,20.923,20.923,20.8841,20.9036,16800.0
2006-08-31 15:55:00,21.51,21.65,21.51,21.65,144700.0,20.9133,21.0494,20.9133,21.0494,144700.0
2006-09-01 09:30:00,21.8,21.81,21.69,21.7,9900.0,21.1953,21.205,21.0883,21.098,9900.0
2006-09-01 09:35:00,21.69,22.05,21.69,21.93,13600.0,21.0883,21.4383,21.0883,21.3217,13600.0
2006-09-01 09:40:00,21.9,21.9,21.82,21.87,13600.0,21.2925,21.2925,21.2147,21.2633,13600.0
2006-09-01 09:45:00,21.9,21.93,21.83,21.88,11500.0,21.2925,21.3217,21.2244,21.2731,11500.0
2006-09-01 09:50:00,21.88,21.95,21.85,21.94,20900.0,21.2731,21.3411,21.2439,21.3314,20900.0
2006-09-01 09:55:00,21.97,21.97,21.9,21.93,13600.0,21.3606,21.3606,21.2925,21.3217,13600.0
2006-09-01 10:00:00,21.93,21.98,21.9,21.93,17200.0,21.3217,21.3703,21.2925,21.3217,17200.0
2006-09-01 10:05:00,21.93,21.93,21.9,21.9,18100.0,21.3217,21.3217,21.2925,21.2925,18100.0
2006-09-01 10:10:00,21.91,21.92,21.9,21.9,29800.0,21.3022,21.3119,21.2925,21.2925,29800.0
2006-09-01 10:15:00,21.9,21.9,21.8,21.87,22200.0,21.2925,21.2925,21.1953,21.2633,22200.0
2006-09-01 10:20:00,21.86,21.87,21.82,21.82,5600.0,21.2536,21.2633,21.2147,21.2147,5600.0
2006-09-01 10:25:00,21.82,21.87,21.82,21.86,16500.0,21.2147,21.2633,21.2147,21.2536,16500.0
2006-09-01 10:30:00,21.87,21.9,21.87,21.89,6500.0,21.2633,21.2925,21.2633,21.2828,6500.0
2006-09-01 10:35:00,21.9,21.9,21.88,21.9,9700.0,21.2925,21.2925,21.2731,21.2925,9700.0
2006-09-01 10:40:00,21.89,21.91,21.88,21.89,9200.0,21.2828,21.3022,21.2731,21.2828,9200.0
2006-09-01 10:45:00,21.89,21.95,21.88,21.93,9300.0,21.2828,21.3411,21.2731,21.3217,9300.0
2006-09-01 10:50:00,21.92,21.93,21.91,21.92,4700.0,21.3119,21.3217,21.3022,21.3119,4700.0
2006-09-01 10:55:00,21.91,21.96,21.91,21.96,19100.0,21.3022,21.3508,21.3022,21.3508,19100.0
2006-09-01 11:00:00,21.95,22.01,21.95,21.98,9900.0,21.3411,21.3994,21.3411,21.3703,9900.0
2006-09-01 11:05:00,21.97,22.0,21.92,21.97,14600.0,21.3606,21.3897,21.3119,21.3606,14600.0
2006-09-01 11:10:00,22.0,22.02,22.0,22.0,17200.0,21.3897,21.4092,21.3897,21.3897,17200.0
2006-09-01 11:15:00,22.0,22.03,22.0,22.01,20700.0,21.3897,21.4189,21.3897,21.3994,20700.0
2006-09-01 11:20:00,22.02,22.03,22.01,22.02,15500.0,21.4092,21.4189,21.3994,21.4092,15500.0
2006-09-01 11:25:00,22.01,22.13,22.01,22.08,27900.0,21.3994,21.5161,21.3994,21.4675,27900.0
2006-09-01 11:30:00,22.07,22.08,22.0,22.0,4200.0,21.4578,21.4675,21.3897,21.3897,4200.0
2006-09-01 11:35:00,22.0,22.04,22.0,22.02,17200.0,21.3897,21.4286,21.3897,21.4092,17200.0
2006-09-01 11:40:00,22.01,22.05,22.01,22.04,15400.0,21.3994,21.4383,21.3994,21.4286,15400.0
2006-09-01 11:45:00,22.05,22.05,22.02,22.03,8100.0,21.4383,21.4383,21.4092,21.4189,8100.0
2006-09-01 11:50:00,22.04,22.04,22.02,22.03,7000.0,21.4286,21.4286,21.4092,21.4189,7000.0
2006-09-01 11:55:00,22.03,22.05,22.02,22.03,10600.0,21.4189,21.4383,21.4092,21.4189,10600.0
2006-09-01 12:00:00,22.03,22.05,22.02,22.03,19200.0,21.4189,21.4383,21.4092,21.4189,19200.0
2006-09-01 12:05:00,22.05,22.15,22.03,22.15,29700.0,21.4383,21.5356,21.4189,21.5356,29700.0
2006-09-01 12:10:00,22.15,22.2,22.11,22.2,23300.0,21.5356,21.5842,21.4967,21.5842,23300.0
2006-09-01 12:15:00,22.19,22.29,22.19,22.28,26700.0,21.5745,21.6717,21.5745,21.662,26700.0
2006-09-01 12:20:00,22.29,22.34,22.28,22.3,29000.0,21.6717,21.7203,21.662,21.6814,29000.0
2006-09-01 12:25:00,22.3,22.32,22.26,22.32,35400.0,21.6814,21.7008,21.6425,21.7008,35400.0
2006-09-01 12:30:00,22.33,22.37,22.32,22.35,21300.0,21.7106,21.7495,21.7008,21.73,21300.0
2006-09-01 12:35:00,22.36,22.4,22.35,22.39,42100.0,21.7397,21.7786,21.73,21.7689,42100.0
2006-09-01 12:40:00,22.38,22.39,22.35,22.35,7300.0,21.7592,21.7689,21.73,21.73,7300.0
2006-09-01 12:45:00,22.35,22.39,22.35,22.39,9600.0,21.73,21.7689,21.73,21.7689,9600.0
2006-09-01 12:50:00,22.41,22.53,22.39,22.5,39800.0,21.7883,21.905,21.7689,21.8759,39800.0
2006-09-01 12:55:00,22.51,22.54,22.5,22.52,31900.0,21.8856,21.9147,21.8759,21.8953,31900.0
2006-09-01 13:00:00,22.52,22.53,22.5,22.52,17400.0,21.8953,21.905,21.8759,21.8953,17400.0
2006-09-01 13:05:00,22.52,22.52,22.49,22.5,11000.0,21.8953,21.8953,21.8661,21.8759,11000.0
2006-09-01 13:10:00,22.51,22.55,22.5,22.55,16500.0,21.8856,21.9245,21.8759,21.9245,16500.0
2006-09-01 13:15:00,22.54,22.57,22.51,22.51,18800.0,21.9147,21.9439,21.8856,21.8856,18800.0
2006-09-01 13:20:00,22.53,22.53,22.49,22.49,8800.0,21.905,21.905,21.8661,21.8661,8800.0
2006-09-01 13:25:00,22.5,22.55,22.49,22.53,42100.0,21.8759,21.9245,21.8661,21.905,42100.0
2006-09-01 13:30:00,22.55,22.62,22.54,22.57,7100.0,21.9245,21.9925,21.9147,21.9439,7100.0
2006-09-01 13:35:00,22.57,22.57,22.49,22.5,4400.0,21.9439,21.9439,21.8661,21.8759,4400.0
2006-09-01 13:40:00,22.5,22.52,22.5,22.5,9200.0,21.8759,21.8953,21.8759,21.8759,9200.0
2006-09-01 13:45:00,22.5,22.52,22.49,22.52,17700.0,21.8759,21.8953,21.8661,21.8953,17700.0
2006-09-01 13:50:00,22.52,22.53,22.49,22.51,16500.0,21.8953,21.905,21.8661,21.8856,16500.0
2006-09-01 13:55:00,22.51,22.51,22.5,22.5,9500.0,21.8856,21.8856,21.8759,21.8759,9500.0
2006-09-01 14:00:00,22.51,22.56,22.5,22.52,17200.0,21.8856,21.9342,21.8759,21.8953,17200.0
2006-09-01 14:05:00,22.51,22.52,22.51,22.51,10400.0,21.8856,21.8953,21.8856,21.8856,10400.0
2006-09-01 14:10:00,22.52,22.53,22.51,22.52,16700.0,21.8953,21.905,21.8856,21.8953,16700.0
2006-09-01 14:15:00,22.52,22.53,22.51,22.52,4300.0,21.8953,21.905,21.8856,21.8953,4300.0
2006-09-01 14:20:00,22.53,22.6,22.52,22.6,37300.0,21.905,21.9731,21.8953,21.9731,37300.0
2006-09-01 14:25:00,22.6,22.65,22.58,22.58,15500.0,21.9731,22.0217,21.9536,21.9536,15500.0
2006-09-01 14:30:00,22.56,22.58,22.51,22.51,15700.0,21.9342,21.9536,21.8856,21.8856,15700.0
2006-09-01 14:35:00,22.51,22.52,22.49,22.5,13400.0,21.8856,21.8953,21.8661,21.8759,13400.0
2006-09-01 14:40:00,22.5,22.51,22.46,22.46,46700.0,21.8759,21.8856,21.837,21.837,46700.0
2006-09-01 14:45:00,22.46,22.47,22.42,22.44,15700.0,21.837,21.8467,21.7981,21.8175,15700.0
2006-09-01 14:50:00,22.43,22.45,22.4,22.43,22800.0,21.8078,21.8272,21.7786,21.8078,22800.0
2006-09-01 14:55:00,22.43,22.44,22.41,22.41,7700.0,21.8078,21.8175,21.7883,21.7883,7700.0
2006-09-01 15:00:00,22.4,22.44,22.39,22.43,27000.0,21.7786,21.8175,21.7689,21.8078,27000.0
2006-09-01 15:05:00,22.43,22.44,22.42,22.42,10000.0,21.8078,21.8175,21.7981,21.7981,10000.0
2006-09-01 15:10:00,22.42,22.49,22.42,22.49,19200.0,21.7981,21.8661,21.7981,21.8661,19200.0
2006-09-01 15:15:00,22.48,22.48,22.46,22.47,20800.0,21.8564,21.8564,21.837,21.8467,20800.0
2006-09-01 15:20:00,22.47,22.5,22.46,22.49,27500.0,21.8467,21.8759,21.837,21.8661,27500.0
2006-09-01 15:25:00,22.49,22.57,22.48,22.51,23800.0,21.8661,21.9439,21.8564,21.8856,23800.0
2006-09-01 15:30:00,22.52,22.54,22.52,22.52,20000.0,21.8953,21.9147,21.8953,21.8953,20000.0
2006-09-01 15:35:00,22.52,22.55,22.5,22.54,31300.0,21.8953,21.9245,21.8759,21.9147,31300.0
2006-09-01 15:40:00,22.54,22.54,22.5,22.52,21900.0,21.9147,21.9147,21.8759,21.8953,21900.0
2006-09-01 15:45:00,22.52,22.54,22.48,22.49,29500.0,21.8953,21.9147,21.8564,21.8661,29500.0
2006-09-01 15:50:00,22.48,22.55,22.48,22.53,31800.0,21.8564,21.9245,21.8564,21.905,31800.0
2006-09-01 15:55:00,22.54,22.57,22.54,22.55,49500.0,21.9147,21.9439,21.9147,21.9245,49500.0
2006-09-05 09:30:00,22.8,22.8,22.69,22.7,30300.0,22.1675,22.1675,22.0606,22.0703,30300.0
2006-09-05 09:35:00,22.7,22.91,22.68,22.91,72000.0,22.0703,22.2745,22.0509,22.2745,72000.0
2006-09-05 09:40:00,22.9,22.92,22.74,22.76,29100.0,22.2648,22.2842,22.1092,22.1286,29100.0
2006-09-05 09:45:00,22.76,22.76,22.7,22.73,20200.0,22.1286,22.1286,22.0703,22.0995,20200.0
2006-09-05 09:50:00,22.74,22.76,22.7,22.7,21800.0,22.1092,22.1286,22.0703,22.0703,21800.0
2006-09-05 09:55:00,22.7,22.74,22.7,22.73,16100.0,22.0703,22.1092,22.0703,22.0995,16100.0
2006-09-05 10:00:00,22.72,22.78,22.72,22.78,12200.0,22.0897,22.1481,22.0897,22.1481,12200.0
2006-09-05 10:05:00,22.78,22.8,22.77,22.78,18500.0,22.1481,22.1675,22.1384,22.1481,18500.0
2006-09-05 10:10:00,22.78,22.8,22.73,22.76,14700.0,22.1481,22.1675,22.0995,22.1286,14700.0
2006-09-05 10:15:00,22.8,22.8,22.78,22.79,19200.0,22.1675,22.1675,22.1481,22.1578,19200.0
2006-09-05 10:20:00,22.8,22.83,22.78,22.81,15700.0,22.1675,22.1967,22.1481,22.1773,15700.0
2006-09-05 10:25:00,22.81,22.82,22.8,22.82,15500.0,22.1773,22.187,22.1675,22.187,15500.0
2006-09-05 10:30:00,22.81,22.81,22.8,22.8,10800.0,22.1773,22.1773,22.1675,22.1675,10800.0
2006-09-05 10:35:00,22.81,22.81,22.8,22.81,26500.0,22.1773,22.1773,22.1675,22.1773,26500.0
2006-09-05 10:40:00,22.8,22.83,22.8,22.82,42300.0,22.1675,22.1967,22.1675,22.187,42300.0
2006-09-05 10:45:00,22.8,22.82,22.8,22.8,6100.0,22.1675,22.187,22.1675,22.1675,6100.0
2006-09-05 10:50:00,22.8,22.81,22.74,22.74,9700.0,22.1675,22.1773,22.1092,22.1092,9700.0
2006-09-05 10:55:00,22.74,22.75,22.62,22.62,8500.0,22.1092,22.1189,21.9925,21.9925,8500.0
2006-09-05 11:00:00,22.61,22.67,22.6,22.65,9900.0,21.9828,22.0411,21.9731,22.0217,9900.0
2006-09-05 11:05:00,22.65,22.67,22.65,22.65,12500.0,22.0217,22.0411,22.0217,22.0217,12500.0
2006-09-05 11:10:00,22.65,22.7,22.65,22.7,22600.0,22.0217,22.0703,22.0217,22.0703,22600.0
2006-09-05 11:15:00,22.7,22.71,22.67,22.67,10500.0,22.0703,22.08,22.0411,22.0411,10500.0
2006-09-05 11:20:00,22.67,22.74,22.67,22.72,28800.0,22.0411,22.1092,22.0411,22.0897,28800.0
2006-09-05 11:25:00,22.73,22.85,22.73,22.82,14400.0,22.0995,22.2161,22.0995,22.187,14400.0
2006-09-05 11:30:00,22.82,22.86,22.8,22.85,8800.0,22.187,22.2259,22.1675,22.2161,8800.0
2006-09-05 11:35:00,22.85,22.85,22.82,22.82,7800.0,22.2161,22.2161,22.187,22.187,7800.0
2006-09-05 11:40:00,22.82,22.92,22.82,22.91,23400.0,22.187,22.2842,22.187,22.2745,23400.0
2006-09-05 11:45:00,22.9,22.96,22.89,22.96,9600.0,22.2648,22.3231,22.255,22.3231,9600.0
2006-09-05 11:50:00,22.95,22.96,22.9,22.92,7100.0,22.3134,22.3231,22.2648,22.2842,7100.0
2006-09-05 11:55:00,22.92,22.99,22.91,22.99,14200.0,22.2842,22.3523,22.2745,22.3523,14200.0
2006-09-05 12:00:00,22.98,23.02,22.97,23.01,20700.0,22.3425,22.3814,22.3328,22.3717,20700.0
2006-09-05 12:05:00,23.0,23.01,22.94,22.94,21400.0,22.362,22.3717,22.3036,22.3036,21400.0
2006-09-05 12:10:00,22.92,22.93,22.9,22.9,5800.0,22.2842,22.2939,22.2648,22.2648,5800.0
2006-09-05 12:15:00,22.91,22.91,22.9,22.91,11400.0,22.2745,22.2745,22.2648,22.2745,11400.0
2006-09-05 12:20:00,22.9,22.91,22.9,22.9,10000.0,22.2648,22.2745,22.2648,22.2648,10000.0
2006-09-05 12:25:00,22.9,23.0,22.9,22.98,34300.0,22.2648,22.362,22.2648,22.3425,34300.0
2006-09-05 12:30:00,22.97,23.02,22.96,23.02,19400.0,22.3328,22.3814,22.3231,22.3814,19400.0
2006-09-05 12:35:00,23.0,23.0,22.96,22.97,11700.0,22.362,22.362,22.3231,22.3328,11700.0
2006-09-05 12:40:00,22.96,22.97,22.92,22.95,11700.0,22.3231,22.3328,22.2842,22.3134,11700.0
2006-09-05 12:45:00,22.95,22.96,22.93,22.96,16500.0,22.3134,22.3231,22.2939,22.3231,16500.0
2006-09-05 12:50:00,22.96,22.97,22.95,22.95,3500.0,22.3231,22.3328,22.3134,22.3134,3500.0
2006-09-05 12:55:00,22.96,22.96,22.95,22.96,11300.0,22.3231,22.3231,22.3134,22.3231,11300.0
2006-09-05 13:00:00,22.96,22.98,22.95,22.98,8600.0,22.3231,22.3425,22.3134,22.3425,8600.0
2006-09-05 13:05:00,22.98,22.99,22.95,22.95,20300.0,22.3425,22.3523,22.3134,22.3134,20300.0
2006-09-05 13:10:00,22.96,22.97,22.95,22.95,4800.0,22.3231,22.3328,22.3134,22.3134,4800.0
2006-09-05 13:15:00,22.95,23.01,22.95,22.98,12400.0,22.3134,22.3717,22.3134,22.3425,12400.0
2006-09-05 13:20:00,22.96,22.99,22.96,22.98,6200.0,22.3231,22.3523,22.3231,22.3425,6200.0
2006-09-05 13:25:00,22.97,22.97,22.96,22.97,6900.0,22.3328,22.3328,22.3231,22.3328,6900.0
2006-09-05 13:30:00,22.97,22.98,22.97,22.97,2400.0,22.3328,22.3425,22.3328,22.3328,2400.0
2006-09-05 13:35:00,22.96,22.97,22.95,22.95,20700.0,22.3231,22.3328,22.3134,22.3134,20700.0
2006-09-05 13:40:00,22.95,22.98,22.95,22.98,18000.0,22.3134,22.3425,22.3134,22.3425,18000.0
2006-09-05 13:45:00,22.97,23.01,22.96,23.0,18000.0,22.3328,22.3717,22.3231,22.362,18000.0
2006-09-05 13:50:00,23.0,23.01,22.99,22.99,22000.0,22.362,22.3717,22.3523,22.3523,22000.0
2006-09-05 13:55:00,22.99,23.02,22.99,23.0,12600.0,22.3523,22.3814,22.3523,22.362,12600.0
2006-09-05 14:00:00,23.0,23.0,22.97,22.97,1600.0,22.362,22.362,22.3328,22.3328,1600.0
2006-09-05 14:05:00,22.97,22.98,22.96,22.98,10700.0,22.3328,22.3425,22.3231,22.3425,10700.0
2006-09-05 14:10:00,22.98,23.0,22.95,22.96,11800.0,22.3425,22.362,22.3134,22.3231,11800.0
2006-09-05 14:15:00,22.96,22.96,22.95,22.96,4400.0,22.3231,22.3231,22.3134,22.3231,4400.0
2006-09-05 14:20:00,22.96,22.96,22.94,22.94,2500.0,22.3231,22.3231,22.3036,22.3036,2500.0
2006-09-05 14:25:00,22.93,22.94,22.84,22.85,24300.0,22.2939,22.3036,22.2064,22.2161,24300.0
2006-09-05 14:30:00,22.83,22.83,22.76,22.77,15300.0,22.1967,22.1967,22.1286,22.1384,15300.0
2006-09-05 14:35:00,22.77,22.8,22.73,22.73,9400.0,22.1384,22.1675,22.0995,22.0995,9400.0
2006-09-05 14:40:00,22.73,22.86,22.73,22.86,21500.0,22.0995,22.2259,22.0995,22.2259,21500.0
2006-09-05 14:45:00,22.86,22.88,22.85,22.86,16400.0,22.2259,22.2453,22.2161,22.2259,16400.0
2006-09-05 14:50:00,22.85,22.95,22.85,22.95,22200.0,22.2161,22.3134,22.2161,22.3134,22200.0
2006-09-05 14:55:00,22.95,22.99,22.92,22.92,19600.0,22.3134,22.3523,22.2842,22.2842,19600.0
2006-09-05 15:00:00,22.91,22.91,22.85,22.87,13500.0,22.2745,22.2745,22.2161,22.2356,13500.0
2006-09-05 15:05:00,22.87,22.9,22.86,22.9,13100.0,22.2356,22.2648,22.2259,22.2648,13100.0
2006-09-05 15:10:00,22.91,22.95,22.85,22.92,11600.0,22.2745,22.3134,22.2161,22.2842,11600.0
2006-09-05 15:15:00,22.92,22.93,22.9,22.91,11500.0,22.2842,22.2939,22.2648,22.2745,11500.0
2006-09-05 15:20:00,22.9,22.92,22.88,22.91,14100.0,22.2648,22.2842,22.2453,22.2745,14100.0
2006-09-05 15:25:00,22.89,22.89,22.85,22.87,17100.0,22.255,22.255,22.2161,22.2356,17100.0
2006-09-05 15:30:00,22.88,22.89,22.86,22.86,18500.0,22.2453,22.255,22.2259,22.2259,18500.0
2006-09-05 15:35:00,22.88,22.95,22.87,22.93,10800.0,22.2453,22.3134,22.2356,22.2939,10800.0
2006-09-05 15:40:00,22.93,22.94,22.93,22.93,12000.0,22.2939,22.3036,22.2939,22.2939,12000.0
2006-09-05 15:45:00,22.94,22.95,22.88,22.89,22000.0,22.3036,22.3134,22.2453,22.255,22000.0
2006-09-05 15:50:00,22.89,22.92,22.88,22.91,27200.0,22.255,22.2842,22.2453,22.2745,27200.0
2006-09-05 15:55:00,22.91,23.05,22.9,23.01,45600.0,22.2745,22.4106,22.2648,22.3717,45600.0
2006-09-06 09:30:00,22.88,22.88,22.88,22.88,5800.0,22.2453,22.2453,22.2453,22.2453,5800.0
2006-09-06 09:35:00,22.84,22.84,22.6,22.64,13400.0,22.2064,22.2064,21.9731,22.012,13400.0
2006-09-06 09:40:00,22.7,23.02,22.7,23.0,46800.0,22.0703,22.3814,22.0703,22.362,46800.0
2006-09-06 09:45:00,22.97,23.0,22.85,23.0,21600.0,22.3328,22.362,22.2161,22.362,21600.0
2006-09-06 09:50:00,23.0,23.0,22.8,22.95,27000.0,22.362,22.362,22.1675,22.3134,27000.0
2006-09-06 09:55:00,22.94,22.95,22.89,22.89,2700.0,22.3036,22.3134,22.255,22.255,2700.0
2006-09-06 10:00:00,22.87,22.96,22.87,22.94,39600.0,22.2356,22.3231,22.2356,22.3036,39600.0
2006-09-06 10:05:00,22.99,23.02,22.9,22.91,30600.0,22.3523,22.3814,22.2648,22.2745,30600.0
2006-09-06 10:10:00,22.91,22.91,22.84,22.84,12400.0,22.2745,22.2745,22.2064,22.2064,12400.0
2006-09-06 10:15:00,22.84,22.85,22.76,22.76,6300.0,22.2064,22.2161,22.1286,22.1286,6300.0
2006-09-06 10:20:00,22.76,22.76,22.67,22.67,4500.0,22.1286,22.1286,22.0411,22.0411,4500.0
2006-09-06 10:25:00,22.7,22.7,22.66,22.67,9400.0,22.0703,22.0703,22.0314,22.0411,9400.0
2006-09-06 10:30:00,22.66,22.68,22.6,22.6,27500.0,22.0314,22.0509,21.9731,21.9731,27500.0
2006-09-06 10:35:00,22.56,22.65,22.49,22.65,25200.0,21.9342,22.0217,21.8661,22.0217,25200.0
2006-09-06 10:40:00,22.62,22.64,22.57,22.59,15300.0,21.9925,22.012,21.9439,21.9634,15300.0
2006-09-06 10:45:00,22.61,22.61,22.56,22.57,10000.0,21.9828,21.9828,21.9342,21.9439,10000.0
2006-09-06 10:50:00,22.56,22.57,22.47,22.48,13600.0,21.9342,21.9439,21.8467,21.8564,13600.0
2006-09-06 10:55:00,22.47,22.5,22.47,22.48,25400.0,21.8467,21.8759,21.8467,21.8564,25400.0
2006-09-06 11:00:00,22.47,22.53,22.46,22.53,18700.0,21.8467,21.905,21.837,21.905,18700.0
2006-09-06 11:05:00,22.53,22.53,22.52,22.53,4800.0,21.905,21.905,21.8953,21.905,4800.0
2006-09-06 11:10:00,22.54,22.54,22.51,22.51,15100.0,21.9147,21.9147,21.8856,21.8856,15100.0
2006-09-06 11:15:00,22.5,22.51,22.47,22.49,7600.0,21.8759,21.8856,21.8467,21.8661,7600.0
2006-09-06 11:20:00,22.49,22.54,22.48,22.54,16700.0,21.8661,21.9147,21.8564,21.9147,16700.0
2006-09-06 11:25:00,22.55,22.57,22.54,22.56,16100.0,21.9245,21.9439,21.9147,21.9342,16100.0
2006-09-06 11:30:00,22.56,22.56,22.53,22.54,8100.0,21.9342,21.9342,21.905,21.9147,8100.0
2006-09-06 11:35:00,22.54,22.54,22.45,22.46,38500.0,21.9147,21.9147,21.8272,21.837,38500.0
2006-09-06 11:40:00,22.45,22.45,22.44,22.44,400.0,21.8272,21.8272,21.8175,21.8175,400.0
2006-09-06 11:45:00,22.43,22.43,22.33,22.34,5100.0,21.8078,21.8078,21.7106,21.7203,5100.0
2006-09-06 11:50:00,22.33,22.34,22.29,22.3,6900.0,21.7106,21.7203,21.6717,21.6814,6900.0
2006-09-06 11:55:00,22.3,22.35,22.28,22.34,16000.0,21.6814,21.73,21.662,21.7203,16000.0
2006-09-06 12:00:00,22.34,22.36,22.33,22.33,10300.0,21.7203,21.7397,21.7106,21.7106,10300.0
2006-09-06 12:05:00,22.35,22.41,22.33,22.41,10300.0,21.73,21.7883,21.7106,21.7883,10300.0
2006-09-06 12:10:00,22.39,22.43,22.39,22.41,17200.0,21.7689,21.8078,21.7689,21.7883,17200.0
2006-09-06 12:15:00,22.41,22.44,22.4,22.44,30600.0,21.7883,21.8175,21.7786,21.8175,30600.0
2006-09-06 12:20:00,22.46,22.5,22.46,22.48,9000.0,21.837,21.8759,21.837,21.8564,9000.0
2006-09-06 12:25:00,22.48,22.49,22.48,22.49,8200.0,21.8564,21.8661,21.8564,21.8661,8200.0
2006-09-06 12:30:00,22.49,22.49,22.44,22.44,17300.0,21.8661,21.8661,21.8175,21.8175,17300.0
2006-09-06 12:35:00,22.45,22.46,22.43,22.46,9100.0,21.8272,21.837,21.8078,21.837,9100.0
2006-09-06 12:40:00,22.46,22.47,22.46,22.47,7100.0,21.837,21.8467,21.837,21.8467,7100.0
2006-09-06 12:45:00,22.47,22.48,22.46,22.47,3300.0,21.8467,21.8564,21.837,21.8467,3300.0
2006-09-06 12:50:00,22.47,22.49,22.46,22.48,9200.0,21.8467,21.8661,21.837,21.8564,9200.0
2006-09-06 12:55:00,22.48,22.48,22.44,22.46,6700.0,21.8564,21.8564,21.8175,21.837,6700.0
2006-09-06 13:00:00,22.45,22.46,22.42,22.42,4900.0,21.8272,21.837,21.7981,21.7981,4900.0
2006-09-06 13:05:00,22.42,22.43,22.42,22.42,2800.0,21.7981,21.8078,21.7981,21.7981,2800.0
2006-09-06 13:10:00,22.41,22.42,22.4,22.42,7600.0,21.7883,21.7981,21.7786,21.7981,7600.0
2006-09-06 13:15:00,22.42,22.45,22.42,22.44,4600.0,21.7981,21.8272,21.7981,21.8175,4600.0
2006-09-06 13:20:00,22.43,22.44,22.41,22.44,4700.0,21.8078,21.8175,21.7883,21.8175,4700.0
2006-09-06 13:25:00,22.44,22.5,22.44,22.5,6800.0,21.8175,21.8759,21.8175,21.8759,6800.0
2006-09-06 13:30:00,22.5,22.51,22.49,22.51,7200.0,21.8759,21.8856,21.8661,21.8856,7200.0
2006-09-06 13:35:00,22.51,22.52,22.49,22.51,11900.0,21.8856,21.8953,21.8661,21.8856,11900.0
2006-09-06 13:40:00,22.51,22.51,22.43,22.45,10200.0,21.8856,21.8856,21.8078,21.8272,10200.0
2006-09-06 13:45:00,22.45,22.5,22.45,22.5,9800.0,21.8272,21.8759,21.8272,21.8759,9800.0
2006-09-06 13:50:00,22.5,22.5,22.45,22.46,9400.0,21.8759,21.8759,21.8272,21.837,9400.0
2006-09-06 13:55:00,22.46,22.47,22.44,22.47,7400.0,21.837,21.8467,21.8175,21.8467,7400.0
2006-09-06 14:00:00,22.46,22.46,22.41,22.44,14500.0,21.837,21.837,21.7883,21.8175,14500.0
2006-09-06 14:05:00,22.43,22.44,22.41,22.43,3900.0,21.8078,21.8175,21.7883,21.8078,3900.0
2006-09-06 14:10:00,22.42,22.42,22.29,22.29,13600.0,21.7981,21.7981,21.6717,21.6717,13600.0
2006-09-06 14:15:00,22.28,22.29,22.2,22.22,24600.0,21.662,21.6717,21.5842,21.6036,24600.0
2006-09-06 14:20:00,22.22,22.33,22.21,22.32,56900.0,21.6036,21.7106,21.5939,21.7008,56900.0
2006-09-06 14:25:00,22.32,22.33,22.29,22.3,65100.0,21.7008,21.7106,21.6717,21.6814,65100.0
2006-09-06 14:30:00,22.29,22.3,22.1,22.1,21900.0,21.6717,21.6814,21.4869,21.4869,21900.0
2006-09-06 14:35:00,22.07,22.12,22.05,22.12,38700.0,21.4578,21.5064,21.4383,21.5064,38700.0
2006-09-06 14:40:00,22.12,22.13,22.05,22.08,18800.0,21.5064,21.5161,21.4383,21.4675,18800.0
2006-09-06 14:45:00,22.08,22.1,22.07,22.1,8300.0,21.4675,21.4869,21.4578,21.4869,8300.0
2006-09-06 14:50:00,22.1,22.12,22.05,22.05,12400.0,21.4869,21.5064,21.4383,21.4383,12400.0
2006-09-06 14:55:00,22.05,22.05,21.93,21.94,21700.0,21.4383,21.4383,21.3217,21.3314,21700.0
2006-09-06 15:00:00,21.95,21.95,21.86,21.86,11000.0,21.3411,21.3411,21.2536,21.2536,11000.0
2006-09-06 15:05:00,21.86,21.92,21.84,21.92,13400.0,21.2536,21.3119,21.2342,21.3119,13400.0
2006-09-06 15:10:00,21.93,21.96,21.92,21.96,5900.0,21.3217,21.3508,21.3119,21.3508,5900.0
2006-09-06 15:15:00,21.96,22.01,21.96,22.01,9000.0,21.3508,21.3994,21.3508,21.3994,9000.0
2006-09-06 15:20:00,22.0,22.05,22.0,22.03,18500.0,21.3897,21.4383,21.3897,21.4189,18500.0
2006-09-06 15:25:00,22.03,22.08,22.01,22.06,39600.0,21.4189,21.4675,21.3994,21.4481,39600.0
2006-09-06 15:30:00,22.07,22.1,22.06,22.1,21800.0,21.4578,21.4869,21.4481,21.4869,21800.0
2006-09-06 15:35:00,22.1,22.14,22.06,22.13,30600.0,21.4869,21.5258,21.4481,21.5161,30600.0
2006-09-06 15:40:00,22.11,22.12,22.08,22.09,25500.0,21.4967,21.5064,21.4675,21.4772,25500.0
2006-09-06 15:45:00,22.09,22.21,22.09,22.21,25600.0,21.4772,21.5939,21.4772,21.5939,25600.0
2006-09-06 15:50:00,22.21,22.29,22.17,22.18,39200.0,21.5939,21.6717,21.555,21.5647,39200.0
2006-09-06 15:55:00,22.18,22.19,22.13,22.13,21200.0,21.5647,21.5745,21.5161,21.5161,21200.0
2006-09-07 09:30:00,22.07,22.1,21.83,21.83,14200.0,21.4578,21.4869,21.2244,21.2244,14200.0
2006-09-07 09:35:00,21.89,21.89,21.7,21.7,11400.0,21.2828,21.2828,21.098,21.098,11400.0
2006-09-07 09:40:00,21.7,21.75,21.65,21.7,23300.0,21.098,21.1467,21.0494,21.098,23300.0
2006-09-07 09:45:00,21.67,21.69,21.6,21.69,7500.0,21.0689,21.0883,21.0008,21.0883,7500.0
2006-09-07 09:50:00,21.74,21.86,21.74,21.86,8800.0,21.1369,21.2536,21.1369,21.2536,8800.0
2006-09-07 09:55:00,21.83,21.83,21.8,21.83,3000.0,21.2244,21.2244,21.1953,21.2244,3000.0
2006-09-07 10:00:00,21.87,21.87,21.79,21.8,1200.0,21.2633,21.2633,21.1855,21.1953,1200.0
2006-09-07 10:05:00,21.81,21.81,21.66,21.66,9500.0,21.205,21.205,21.0592,21.0592,9500.0
2006-09-07 10:10:00,21.66,21.66,21.62,21.65,10600.0,21.0592,21.0592,21.0203,21.0494,10600.0
2006-09-07 10:15:00,21.65,21.68,21.55,21.56,9700.0,21.0494,21.0786,20.9522,20.9619,9700.0
2006-09-07 10:20:00,21.56,21.58,21.51,21.53,20600.0,20.9619,20.9814,20.9133,20.9328,20600.0
2006-09-07 10:25:00,21.53,21.53,21.45,21.46,34700.0,20.9328,20.9328,20.855,20.8647,34700.0
2006-09-07 10:30:00,21.45,21.55,21.45,21.55,13400.0,20.855,20.9522,20.855,20.9522,13400.0
2006-09-07 10:35:00,21.55,21.71,21.55,21.7,24300.0,20.9522,21.1078,20.9522,21.098,24300.0
2006-09-07 10:40:00,21.7,21.74,21.69,21.69,8700.0,21.098,21.1369,21.0883,21.0883,8700.0
2006-09-07 10:45:00,21.7,21.7,21.57,21.65,17400.0,21.098,21.098,20.9716,21.0494,17400.0
2006-09-07 10:50:00,21.66,21.73,21.66,21.7,18400.0,21.0592,21.1272,21.0592,21.098,18400.0
2006-09-07 10:55:00,21.7,21.72,21.66,21.71,8200.0,21.098,21.1175,21.0592,21.1078,8200.0
2006-09-07 11:00:00,21.69,21.75,21.69,21.75,21500.0,21.0883,21.1467,21.0883,21.1467,21500.0
2006-09-07 11:05:00,21.75,21.87,21.75,21.85,20300.0,21.1467,21.2633,21.1467,21.2439,20300.0
2006-09-07 11:10:00,21.84,21.93,21.84,21.89,9300.0,21.2342,21.3217,21.2342,21.2828,9300.0
2006-09-07 11:15:00,21.89,21.9,21.8,21.81,6800.0,21.2828,21.2925,21.1953,21.205,6800.0
2006-09-07 11:20:00,21.84,21.96,21.84,21.96,9700.0,21.2342,21.3508,21.2342,21.3508,9700.0
2006-09-07 11:25:00,21.96,21.99,21.94,21.94,10100.0,21.3508,21.38,21.3314,21.3314,10100.0
2006-09-07 11:30:00,21.94,22.02,21.89,22.0,41000.0,21.3314,21.4092,21.2828,21.3897,41000.0
2006-09-07 11:35:00,22.0,22.03,21.98,21.99,18800.0,21.3897,21.4189,21.3703,21.38,18800.0
2006-09-07 11:40:00,22.0,22.03,21.96,21.96,7500.0,21.3897,21.4189,21.3508,21.3508,7500.0
2006-09-07 11:45:00,21.97,21.97,21.96,21.97,900.0,21.3606,21.3606,21.3508,21.3606,900.0
2006-09-07 11:50:00,21.96,21.96,21.92,21.93,4400.0,21.3508,21.3508,21.3119,21.3217,4400.0
2006-09-07 11:55:00,21.93,21.94,21.92,21.93,7000.0,21.3217,21.3314,21.3119,21.3217,7000.0
2006-09-07 12:00:00,21.92,21.94,21.92,21.94,13200.0,21.3119,21.3314,21.3119,21.3314,13200.0
2006-09-07 12:05:00,21.94,22.01,21.93,22.01,33300.0,21.3314,21.3994,21.3217,21.3994,33300.0
2006-09-07 12:10:00,22.01,22.1,22.01,22.1,11600.0,21.3994,21.4869,21.3994,21.4869,11600.0
2006-09-07 12:15:00,22.1,22.1,22.05,22.05,11200.0,21.4869,21.4869,21.4383,21.4383,11200.0
2006-09-07 12:20:00,22.06,22.08,22.06,22.07,5400.0,21.4481,21.4675,21.4481,21.4578,5400.0
2006-09-07 12:25:00,22.06,22.06,22.01,22.04,8500.0,21.4481,21.4481,21.3994,21.4286,8500.0
2006-09-07 12:30:00,22.05,22.06,22.03,22.03,6300.0,21.4383,21.4481,21.4189,21.4189,6300.0
2006-09-07 12:35:00,22.03,22.13,22.03,22.11,9200.0,21.4189,21.5161,21.4189,21.4967,9200.0
2006-09-07 12:40:00,22.09,22.11,22.07,22.07,5400.0,21.4772,21.4967,21.4578,21.4578,5400.0
2006-09-07 12:45:00,22.08,22.08,22.07,22.07,2700.0,21.4675,21.4675,21.4578,21.4578,2700.0
2006-09-07 12:50:00,22.06,22.06,22.03,22.04,4900.0,21.4481,21.4481,21.4189,21.4286,4900.0
2006-09-07 12:55:00,22.03,22.03,21.97,22.02,18100.0,21.4189,21.4189,21.3606,21.4092,18100.0
2006-09-07 13:00:00,22.03,22.07,22.03,22.04,32500.0,21.4189,21.4578,21.4189,21.4286,32500.0
2006-09-07 13:05:00,22.04,22.08,22.04,22.08,11700.0,21.4286,21.4675,21.4286,21.4675,11700.0
2006-09-07 13:10:00,22.08,22.14,22.08,22.12,31000.0,21.4675,21.5258,21.4675,21.5064,31000.0
2006-09-07 13:15:00,22.12,22.16,22.12,22.16,9300.0,21.5064,21.5453,21.5064,21.5453,9300.0
2006-09-07 13:20:00,22.16,22.17,22.15,22.16,4200.0,21.5453,21.555,21.5356,21.5453,4200.0
2006-09-07 13:25:00,22.14,22.15,22.14,22.14,72900.0,21.5258,21.5356,21.5258,21.5258,72900.0
2006-09-07 13:30:00,22.11,22.12,22.1,22.1,5200.0,21.4967,21.5064,21.4869,21.4869,5200.0
2006-09-07 13:35:00,22.11,22.25,22.11,22.25,43100.0,21.4967,21.6328,21.4967,21.6328,43100.0
2006-09-07 13:40:00,22.28,22.33,22.28,22.33,6200.0,21.662,21.7106,21.662,21.7106,6200.0
2006-09-07 13:45:00,22.33,22.39,22.33,22.38,5700.0,21.7106,21.7689,21.7106,21.7592,5700.0
2006-09-07 13:50:00,22.38,22.38,22.31,22.35,6300.0,21.7592,21.7592,21.6911,21.73,6300.0
2006-09-07 13:55:00,22.35,22.35,22.25,22.26,4100.0,21.73,21.73,21.6328,21.6425,4100.0
2006-09-07 14:00:00,22.26,22.26,22.17,22.17,5000.0,21.6425,21.6425,21.555,21.555,5000.0
2006-09-07 14:05:00,22.2,22.2,22.16,22.16,3500.0,21.5842,21.5842,21.5453,21.5453,3500.0
2006-09-07 14:10:00,22.16,22.17,22.15,22.16,4400.0,21.5453,21.555,21.5356,21.5453,4400.0
2006-09-07 14:15:00,22.16,22.21,22.16,22.21,8800.0,21.5453,21.5939,21.5453,21.5939,8800.0
2006-09-07 14:20:00,22.22,22.22,22.17,22.18,14500.0,21.6036,21.6036,21.555,21.5647,14500.0
2006-09-07 14:25:00,22.17,22.21,22.17,22.2,6700.0,21.555,21.5939,21.555,21.5842,6700.0
2006-09-07 14:30:00,22.21,22.25,22.15,22.15,16500.0,21.5939,21.6328,21.5356,21.5356,16500.0
2006-09-07 14:35:00,22.15,22.15,22.09,22.09,11400.0,21.5356,21.5356,21.4772,21.4772,11400.0
2006-09-07 14:40:00,22.1,22.11,22.05,22.05,5800.0,21.4869,21.4967,21.4383,21.4383,5800.0
2006-09-07 14:45:00,22.05,22.05,22.03,22.04,4200.0,21.4383,21.4383,21.4189,21.4286,4200.0
2006-09-07 14:50:00,22.03,22.05,22.0,22.05,16200.0,21.4189,21.4383,21.3897,21.4383,16200.0
2006-09-07 14:55:00,22.05,22.05,22.04,22.05,4400.0,21.4383,21.4383,21.4286,21.4383,4400.0
2006-09-07 15:00:00,22.05,22.05,22.0,22.0,9900.0,21.4383,21.4383,21.3897,21.3897,9900.0
2006-09-07 15:05:00,22.0,22.0,21.91,21.91,6100.0,21.3897,21.3897,21.3022,21.3022,6100.0
2006-09-07 15:10:00,21.9,21.92,21.89,21.9,6900.0,21.2925,21.3119,21.2828,21.2925,6900.0
2006-09-07 15:15:00,21.9,21.91,21.85,21.91,8200.0,21.2925,21.3022,21.2439,21.3022,8200.0
2006-09-07 15:20:00,21.92,21.92,21.87,21.88,4800.0,21.3119,21.3119,21.2633,21.2731,4800.0
2006-09-07 15:25:00,21.88,21.99,21.87,21.96,18900.0,21.2731,21.38,21.2633,21.3508,18900.0
2006-09-07 15:30:00,21.96,21.96,21.87,21.87,9700.0,21.3508,21.3508,21.2633,21.2633,9700.0
2006-09-07 15:35:00,21.88,21.9,21.83,21.86,13600.0,21.2731,21.2925,21.2244,21.2536,13600.0
2006-09-07 15:40:00,21.85,21.9,21.85,21.9,13700.0,21.2439,21.2925,21.2439,21.2925,13700.0
2006-09-07 15:45:00,21.9,21.9,21.88,21.88,16900.0,21.2925,21.2925,21.2731,21.2731,16900.0
2006-09-07 15:50:00,21.88,21.88,21.83,21.83,7500.0,21.2731,21.2731,21.2244,21.2244,7500.0
2006-09-07 15:55:00,21.84,21.84,21.82,21.83,17000.0,21.2342,21.2342,21.2147,21.2244,17000.0
2006-09-08 09:30:00,21.92,21.92,21.92,21.92,4800.0,21.3119,21.3119,21.3119,21.3119,4800.0
2006-09-08 09:35:00,21.9,21.91,21.82,21.82,6300.0,21.2925,21.3022,21.2147,21.2147,6300.0
2006-09-08 09:40:00,21.82,21.83,21.8,21.81,5400.0,21.2147,21.2244,21.1953,21.205,5400.0
2006-09-08 09:45:00,21.85,22.04,21.85,21.95,7700.0,21.2439,21.4286,21.2439,21.3411,7700.0
2006-09-08 09:50:00,21.9,21.92,21.85,21.91,4500.0,21.2925,21.3119,21.2439,21.3022,4500.0
2006-09-08 09:55:00,21.91,21.99,21.9,21.95,6400.0,21.3022,21.38,21.2925,21.3411,6400.0
2006-09-08 10:00:00,21.97,22.03,21.92,22.02,6200.0,21.3606,21.4189,21.3119,21.4092,6200.0
2006-09-08 10:05:00,22.02,22.05,21.97,22.03,8300.0,21.4092,21.4383,21.3606,21.4189,8300.0
2006-09-08 10:10:00,22.01,22.01,21.89,21.89,6600.0,21.3994,21.3994,21.2828,21.2828,6600.0
2006-09-08 10:15:00,21.9,21.97,21.85,21.85,10000.0,21.2925,21.3606,21.2439,21.2439,10000.0
2006-09-08 10:20:00,21.85,21.86,21.81,21.81,8500.0,21.2439,21.2536,21.205,21.205,8500.0
2006-09-08 10:25:00,21.84,21.84,21.77,21.81,8400.0,21.2342,21.2342,21.1661,21.205,8400.0
2006-09-08 10:30:00,21.81,21.85,21.75,21.82,10900.0,21.205,21.2439,21.1467,21.2147,10900.0
2006-09-08 10:35:00,21.82,21.84,21.8,21.8,9900.0,21.2147,21.2342,21.1953,21.1953,9900.0
2006-09-08 10:40:00,21.81,21.83,21.78,21.8,6800.0,21.205,21.2244,21.1758,21.1953,6800.0
2006-09-08 10:45:00,21.77,21.79,21.74,21.79,7800.0,21.1661,21.1855,21.1369,21.1855,7800.0
2006-09-08 10:50:00,21.77,21.85,21.74,21.83,11500.0,21.1661,21.2439,21.1369,21.2244,11500.0
2006-09-08 10:55:00,21.84,21.89,21.78,21.87,15100.0,21.2342,21.2828,21.1758,21.2633,15100.0
2006-09-08 11:00:00,21.83,21.94,21.83,21.91,8100.0,21.2244,21.3314,21.2244,21.3022,8100.0
2006-09-08 11:05:00,21.91,21.95,21.9,21.9,7400.0,21.3022,21.3411,21.2925,21.2925,7400.0
2006-09-08 11:10:00,21.92,22.0,21.92,21.99,12100.0,21.3119,21.3897,21.3119,21.38,12100.0
2006-09-08 11:15:00,22.0,22.05,21.97,21.97,9500.0,21.3897,21.4383,21.3606,21.3606,9500.0
2006-09-08 11:20:00,21.97,22.0,21.96,21.96,5200.0,21.3606,21.3897,21.3508,21.3508,5200.0
2006-09-08 11:25:00,21.96,22.0,21.92,21.96,8700.0,21.3508,21.3897,21.3119,21.3508,8700.0
2006-09-08 11:30:00,21.96,21.97,21.93,21.93,3700.0,21.3508,21.3606,21.3217,21.3217,3700.0
2006-09-08 11:35:00,21.93,21.94,21.9,21.9,2400.0,21.3217,21.3314,21.2925,21.2925,2400.0
2006-09-08 11:40:00,21.9,21.91,21.87,21.91,4400.0,21.2925,21.3022,21.2633,21.3022,4400.0
2006-09-08 11:45:00,21.9,21.92,21.89,21.89,4800.0,21.2925,21.3119,21.2828,21.2828,4800.0
2006-09-08 11:50:00,21.9,21.9,21.85,21.86,3600.0,21.2925,21.2925,21.2439,21.2536,3600.0
2006-09-08 11:55:00,21.86,21.88,21.81,21.81,4000.0,21.2536,21.2731,21.205,21.205,4000.0
2006-09-08 12:00:00,21.81,21.83,21.8,21.83,1600.0,21.205,21.2244,21.1953,21.2244,1600.0
2006-09-08 12:05:00,21.82,21.87,21.82,21.85,6300.0,21.2147,21.2633,21.2147,21.2439,6300.0
2006-09-08 12:10:00,21.86,21.86,21.85,21.85,6700.0,21.2536,21.2536,21.2439,21.2439,6700.0
2006-09-08 12:15:00,21.84,21.85,21.82,21.83,1700.0,21.2342,21.2439,21.2147,21.2244,1700.0
2006-09-08 12:20:00,21.84,21.86,21.83,21.83,3500.0,21.2342,21.2536,21.2244,21.2244,3500.0
2006-09-08 12:25:00,21.83,21.83,21.75,21.76,3300.0,21.2244,21.2244,21.1467,21.1564,3300.0
2006-09-08 12:30:00,21.77,21.77,21.74,21.74,57300.0,21.1661,21.1661,21.1369,21.1369,57300.0
2006-09-08 12:35:00,21.75,21.81,21.74,21.8,2600.0,21.1467,21.205,21.1369,21.1953,2600.0
2006-09-08 12:40:00,21.8,21.88,21.8,21.86,1900.0,21.1953,21.2731,21.1953,21.2536,1900.0
2006-09-08 12:45:00,21.88,21.89,21.87,21.89,1500.0,21.2731,21.2828,21.2633,21.2828,1500.0
2006-09-08 12:50:00,21.89,21.89,21.83,21.85,3500.0,21.2828,21.2828,21.2244,21.2439,3500.0
2006-09-08 12:55:00,21.87,21.88,21.84,21.88,12800.0,21.2633,21.2731,21.2342,21.2731,12800.0
2006-09-08 13:00:00,21.88,21.91,21.88,21.89,7900.0,21.2731,21.3022,21.2731,21.2828,7900.0
2006-09-08 13:05:00,21.89,21.89,21.84,21.86,9000.0,21.2828,21.2828,21.2342,21.2536,9000.0
2006-09-08 13:10:00,21.86,21.88,21.86,21.88,2500.0,21.2536,21.2731,21.2536,21.2731,2500.0
2006-09-08 13:15:00,21.87,21.91,21.85,21.91,8600.0,21.2633,21.3022,21.2439,21.3022,8600.0
2006-09-08 13:20:00,21.91,21.97,21.91,21.97,5000.0,21.3022,21.3606,21.3022,21.3606,5000.0
2006-09-08 13:25:00,21.97,21.99,21.94,21.97,6500.0,21.3606,21.38,21.3314,21.3606,6500.0
2006-09-08 13:30:00,21.97,21.99,21.96,21.97,4800.0,21.3606,21.38,21.3508,21.3606,4800.0
2006-09-08 13:35:00,21.96,21.98,21.95,21.98,6200.0,21.3508,21.3703,21.3411,21.3703,6200.0
2006-09-08 13:40:00,21.98,22.0,21.97,21.97,7400.0,21.3703,21.3897,21.3606,21.3606,7400.0
2006-09-08 13:45:00,21.96,21.98,21.96,21.97,2700.0,21.3508,21.3703,21.3508,21.3606,2700.0
2006-09-08 13:50:00,21.97,22.0,21.97,22.0,1900.0,21.3606,21.3897,21.3606,21.3897,1900.0
2006-09-08 13:55:00,21.99,22.06,21.97,22.06,15200.0,21.38,21.4481,21.3606,21.4481,15200.0
2006-09-08 14:00:00,22.07,22.1,22.06,22.09,10400.0,21.4578,21.4869,21.4481,21.4772,10400.0
2006-09-08 14:05:00,22.08,22.08,22.05,22.07,8300.0,21.4675,21.4675,21.4383,21.4578,8300.0
2006-09-08 14:10:00,22.08,22.15,22.08,22.12,9200.0,21.4675,21.5356,21.4675,21.5064,9200.0
2006-09-08 14:15:00,22.14,22.14,22.1,22.12,8700.0,21.5258,21.5258,21.4869,21.5064,8700.0
2006-09-08 14:20:00,22.15,22.15,22.11,22.13,6000.0,21.5356,21.5356,21.4967,21.5161,6000.0
2006-09-08 14:25:00,22.14,22.14,22.1,22.11,2900.0,21.5258,21.5258,21.4869,21.4967,2900.0
2006-09-08 14:30:00,22.11,22.14,22.1,22.14,14200.0,21.4967,21.5258,21.4869,21.5258,14200.0
2006-09-08 14:35:00,22.14,22.17,22.14,22.17,5800.0,21.5258,21.555,21.5258,21.555,5800.0
2006-09-08 14:40:00,22.16,22.2,22.14,22.14,7600.0,21.5453,21.5842,21.5258,21.5258,7600.0
2006-09-08 14:45:00,22.14,22.14,22.11,22.13,3400.0,21.5258,21.5258,21.4967,21.5161,3400.0
2006-09-08 14:50:00,22.12,22.19,22.09,22.19,15600.0,21.5064,21.5745,21.4772,21.5745,15600.0
2006-09-08 14:55:00,22.19,22.19,22.16,22.18,2900.0,21.5745,21.5745,21.5453,21.5647,2900.0
2006-09-08 15:00:00,22.17,22.17,22.1,22.11,12500.0,21.555,21.555,21.4869,21.4967,12500.0
2006-09-08 15:05:00,22.11,22.12,22.1,22.11,15700.0,21.4967,21.5064,21.4869,21.4967,15700.0
2006-09-08 15:10:00,22.11,22.15,22.1,22.13,15400.0,21.4967,21.5356,21.4869,21.5161,15400.0
2006-09-08 15:15:00,22.13,22.13,22.1,22.12,9200.0,21.5161,21.5161,21.4869,21.5064,9200.0
2006-09-08 15:20:00,22.12,22.18,22.12,22.18,22500.0,21.5064,21.5647,21.5064,21.5647,22500.0
2006-09-08 15:25:00,22.17,22.18,22.15,22.16,6800.0,21.555,21.5647,21.5356,21.5453,6800.0
2006-09-08 15:30:00,22.16,22.16,22.11,22.12,9200.0,21.5453,21.5453,21.4967,21.5064,9200.0
2006-09-08 15:35:00,22.11,22.12,22.11,22.11,3500.0,21.4967,21.5064,21.4967,21.4967,3500.0
2006-09-08 15:40:00,22.11,22.15,22.11,22.15,14300.0,21.4967,21.5356,21.4967,21.5356,14300.0
2006-09-08 15:45:00,22.13,22.14,22.1,22.12,7800.0,21.5161,21.5258,21.4869,21.5064,7800.0
2006-09-08 15:50:00,22.13,22.13,22.1,22.11,12600.0,21.5161,21.5161,21.4869,21.4967,12600.0
2006-09-08 15:55:00,22.1,22.11,22.1,22.11,13700.0,21.4869,21.4967,21.4869,21.4967,13700.0
2006-09-11 09:30:00,22.0,22.01,21.9,22.01,7200.0,21.3897,21.3994,21.2925,21.3994,7200.0
2006-09-11 09:35:00,21.94,21.96,21.88,21.91,12600.0,21.3314,21.3508,21.2731,21.3022,12600.0
2006-09-11 09:40:00,21.89,21.97,21.87,21.96,28700.0,21.2828,21.3606,21.2633,21.3508,28700.0
2006-09-11 09:45:00,21.96,22.01,21.86,21.9,29700.0,21.3508,21.3994,21.2536,21.2925,29700.0
2006-09-11 09:50:00,21.9,21.9,21.81,21.87,31000.0,21.2925,21.2925,21.205,21.2633,31000.0
2006-09-11 09:55:00,21.88,21.88,21.75,21.77,5000.0,21.2731,21.2731,21.1467,21.1661,5000.0
2006-09-11 10:00:00,21.76,21.76,21.6,21.61,10400.0,21.1564,21.1564,21.0008,21.0105,10400.0
2006-09-11 10:05:00,21.6,21.6,21.5,21.54,44400.0,21.0008,21.0008,20.9036,20.9425,44400.0
2006-09-11 10:10:00,21.55,21.55,21.47,21.48,11400.0,20.9522,20.9522,20.8744,20.8841,11400.0
2006-09-11 10:15:00,21.46,21.48,21.4,21.48,18100.0,20.8647,20.8841,20.8064,20.8841,18100.0
2006-09-11 10:20:00,21.47,21.52,21.45,21.5,8400.0,20.8744,20.923,20.855,20.9036,8400.0
2006-09-11 10:25:00,21.5,21.56,21.47,21.49,19300.0,20.9036,20.9619,20.8744,20.8939,19300.0
2006-09-11 10:30:00,21.46,21.49,21.4,21.44,9600.0,20.8647,20.8939,20.8064,20.8453,9600.0
2006-09-11 10:35:00,21.44,21.44,21.4,21.41,7800.0,20.8453,20.8453,20.8064,20.8161,7800.0
2006-09-11 10:40:00,21.41,21.41,21.39,21.39,7100.0,20.8161,20.8161,20.7966,20.7966,7100.0
2006-09-11 10:45:00,21.4,21.4,21.22,21.31,34300.0,20.8064,20.8064,20.6314,20.7189,34300.0
2006-09-11 10:50:00,21.31,21.35,21.28,21.34,11000.0,20.7189,20.7578,20.6897,20.748,11000.0
2006-09-11 10:55:00,21.34,21.4,21.34,21.39,9200.0,20.748,20.8064,20.748,20.7966,9200.0
2006-09-11 11:00:00,21.39,21.41,21.38,21.41,11400.0,20.7966,20.8161,20.7869,20.8161,11400.0
2006-09-11 11:05:00,21.41,21.41,21.36,21.37,5800.0,20.8161,20.8161,20.7675,20.7772,5800.0
2006-09-11 11:10:00,21.36,21.37,21.34,21.37,11700.0,20.7675,20.7772,20.748,20.7772,11700.0
2006-09-11 11:15:00,21.37,21.42,21.37,21.42,6400.0,20.7772,20.8258,20.7772,20.8258,6400.0
2006-09-11 11:20:00,21.42,21.48,21.41,21.46,6900.0,20.8258,20.8841,20.8161,20.8647,6900.0
2006-09-11 11:25:00,21.46,21.54,21.46,21.54,7500.0,20.8647,20.9425,20.8647,20.9425,7500.0
2006-09-11 11:30:00,21.54,21.54,21.51,21.51,4400.0,20.9425,20.9425,20.9133,20.9133,4400.0
2006-09-11 11:35:00,21.51,21.52,21.51,21.51,4300.0,20.9133,20.923,20.9133,20.9133,4300.0
2006-09-11 11:40:00,21.52,21.52,21.47,21.48,10500.0,20.923,20.923,20.8744,20.8841,10500.0
2006-09-11 11:45:00,21.48,21.48,21.41,21.41,7700.0,20.8841,20.8841,20.8161,20.8161,7700.0
2006-09-11 11:50:00,21.41,21.41,21.32,21.35,20200.0,20.8161,20.8161,20.7286,20.7578,20200.0
2006-09-11 11:55:00,21.35,21.4,21.35,21.38,16100.0,20.7578,20.8064,20.7578,20.7869,16100.0
2006-09-11 12:00:00,21.37,21.4,21.37,21.4,20400.0,20.7772,20.8064,20.7772,20.8064,20400.0
2006-09-11 12:05:00,21.4,21.57,21.4,21.57,17100.0,20.8064,20.9716,20.8064,20.9716,17100.0
2006-09-11 12:10:00,21.57,21.69,21.57,21.68,19100.0,20.9716,21.0883,20.9716,21.0786,19100.0
2006-09-11 12:15:00,21.68,21.7,21.66,21.7,9700.0,21.0786,21.098,21.0592,21.098,9700.0
2006-09-11 12:20:00,21.7,21.73,21.7,21.72,7700.0,21.098,21.1272,21.098,21.1175,7700.0
2006-09-11 12:25:00,21.72,21.76,21.69,21.76,9600.0,21.1175,21.1564,21.0883,21.1564,9600.0
2006-09-11 12:30:00,21.77,21.79,21.72,21.72,7700.0,21.1661,21.1855,21.1175,21.1175,7700.0
2006-09-11 12:35:00,21.71,21.72,21.68,21.68,7100.0,21.1078,21.1175,21.0786,21.0786,7100.0
2006-09-11 12:40:00,21.69,21.69,21.64,21.64,1700.0,21.0883,21.0883,21.0397,21.0397,1700.0
2006-09-11 12:45:00,21.64,21.64,21.64,21.64,1600.0,21.0397,21.0397,21.0397,21.0397,1600.0
2006-09-11 12:50:00,21.64,21.64,21.62,21.63,2800.0,21.0397,21.0397,21.0203,21.03,2800.0
2006-09-11 12:55:00,21.62,21.62,21.56,21.57,8000.0,21.0203,21.0203,20.9619,20.9716,8000.0
2006-09-11 13:00:00,21.58,21.64,21.58,21.64,9200.0,20.9814,21.0397,20.9814,21.0397,9200.0
2006-09-11 13:05:00,21.66,21.68,21.64,21.67,4700.0,21.0592,21.0786,21.0397,21.0689,4700.0
2006-09-11 13:10:00,21.67,21.67,21.63,21.63,6200.0,21.0689,21.0689,21.03,21.03,6200.0
2006-09-11 13:15:00,21.64,21.64,21.64,21.64,4400.0,21.0397,21.0397,21.0397,21.0397,4400.0
2006-09-11 13:20:00,21.64,21.8,21.64,21.8,7900.0,21.0397,21.1953,21.0397,21.1953,7900.0
2006-09-11 13:25:00,21.8,21.84,21.8,21.83,8200.0,21.1953,21.2342,21.1953,21.2244,8200.0
2006-09-11 13:30:00,21.83,21.86,21.83,21.86,8500.0,21.2244,21.2536,21.2244,21.2536,8500.0
2006-09-11 13:35:00,21.88,21.93,21.87,21.9,11100.0,21.2731,21.3217,21.2633,21.2925,11100.0
2006-09-11 13:40:00,21.9,21.9,21.88,21.9,6700.0,21.2925,21.2925,21.2731,21.2925,6700.0
2006-09-11 13:45:00,21.9,21.94,21.9,21.93,6700.0,21.2925,21.3314,21.2925,21.3217,6700.0
2006-09-11 13:50:00,21.93,21.93,21.87,21.9,5500.0,21.3217,21.3217,21.2633,21.2925,5500.0
2006-09-11 13:55:00,21.92,21.92,21.86,21.86,2200.0,21.3119,21.3119,21.2536,21.2536,2200.0
2006-09-11 14:00:00,21.87,21.9,21.87,21.89,6000.0,21.2633,21.2925,21.2633,21.2828,6000.0
2006-09-11 14:05:00,21.88,21.89,21.87,21.88,6700.0,21.2731,21.2828,21.2633,21.2731,6700.0
2006-09-11 14:10:00,21.87,21.87,21.84,21.86,8400.0,21.2633,21.2633,21.2342,21.2536,8400.0
2006-09-11 14:15:00,21.86,21.9,21.86,21.89,5600.0,21.2536,21.2925,21.2536,21.2828,5600.0
2006-09-11 14:20:00,21.89,21.89,21.8,21.8,3600.0,21.2828,21.2828,21.1953,21.1953,3600.0
2006-09-11 14:25:00,21.81,21.81,21.61,21.61,13800.0,21.205,21.205,21.0105,21.0105,13800.0
2006-09-11 14:30:00,21.62,21.62,21.58,21.58,6400.0,21.0203,21.0203,20.9814,20.9814,6400.0
2006-09-11 14:35:00,21.56,21.57,21.56,21.56,13200.0,20.9619,20.9716,20.9619,20.9619,13200.0
2006-09-11 14:40:00,21.55,21.56,21.55,21.56,5500.0,20.9522,20.9619,20.9522,20.9619,5500.0
2006-09-11 14:45:00,21.56,21.56,21.55,21.56,6200.0,20.9619,20.9619,20.9522,20.9619,6200.0
2006-09-11 14:50:00,21.56,21.57,21.55,21.57,7500.0,20.9619,20.9716,20.9522,20.9716,7500.0
2006-09-11 14:55:00,21.57,21.6,21.57,21.58,6600.0,20.9716,21.0008,20.9716,20.9814,6600.0
2006-09-11 15:00:00,21.58,21.59,21.58,21.59,3500.0,20.9814,20.9911,20.9814,20.9911,3500.0
2006-09-11 15:05:00,21.58,21.58,21.47,21.51,28600.0,20.9814,20.9814,20.8744,20.9133,28600.0
2006-09-11 15:10:00,21.5,21.6,21.5,21.56,21300.0,20.9036,21.0008,20.9036,20.9619,21300.0
2006-09-11 15:15:00,21.56,21.56,21.5,21.52,7900.0,20.9619,20.9619,20.9036,20.923,7900.0
2006-09-11 15:20:00,21.52,21.53,21.5,21.53,13300.0,20.923,20.9328,20.9036,20.9328,13300.0
2006-09-11 15:25:00,21.55,21.61,21.55,21.59,6200.0,20.9522,21.0105,20.9522,20.9911,6200.0
2006-09-11 15:30:00,21.59,21.68,21.58,21.68,15500.0,20.9911,21.0786,20.9814,21.0786,15500.0
2006-09-11 15:35:00,21.69,21.7,21.63,21.64,4900.0,21.0883,21.098,21.03,21.0397,4900.0
2006-09-11 15:40:00,21.63,21.64,21.55,21.56,14000.0,21.03,21.0397,20.9522,20.9619,14000.0
2006-09-11 15:45:00,21.55,21.55,21.51,21.54,14500.0,20.9522,20.9522,20.9133,20.9425,14500.0
2006-09-11 15:50:00,21.53,21.59,21.53,21.57,16500.0,20.9328,20.9911,20.9328,20.9716,16500.0
2006-09-11 15:55:00,21.57,21.58,21.54,21.56,33800.0,20.9716,20.9814,20.9425,20.9619,33800.0
2006-09-12 09:30:00,21.63,21.68,21.59,21.59,5200.0,21.03,21.0786,20.9911,20.9911,5200.0
2006-09-12 09:35:00,21.59,21.61,21.53,21.53,4100.0,20.9911,21.0105,20.9328,20.9328,4100.0
2006-09-12 09:40:00,21.49,21.49,21.45,21.45,2900.0,20.8939,20.8939,20.855,20.855,2900.0
2006-09-12 09:45:00,21.45,21.51,21.45,21.51,7800.0,20.855,20.9133,20.855,20.9133,7800.0
2006-09-12 09:50:00,21.51,21.6,21.51,21.59,6500.0,20.9133,21.0008,20.9133,20.9911,6500.0
2006-09-12 09:55:00,21.59,21.6,21.51,21.59,11200.0,20.9911,21.0008,20.9133,20.9911,11200.0
2006-09-12 10:00:00,21.57,21.7,21.57,21.69,4300.0,20.9716,21.098,20.9716,21.0883,4300.0
2006-09-12 10:05:00,21.69,21.69,21.49,21.49,12200.0,21.0883,21.0883,20.8939,20.8939,12200.0
2006-09-12 10:10:00,21.5,21.57,21.49,21.53,19600.0,20.9036,20.9716,20.8939,20.9328,19600.0
2006-09-12 10:15:00,21.56,21.65,21.53,21.65,6600.0,20.9619,21.0494,20.9328,21.0494,6600.0
2006-09-12 10:20:00,21.67,21.71,21.67,21.71,3900.0,21.0689,21.1078,21.0689,21.1078,3900.0
2006-09-12 10:25:00,21.71,21.78,21.71,21.78,8700.0,21.1078,21.1758,21.1078,21.1758,8700.0
2006-09-12 10:30:00,21.79,21.87,21.79,21.86,7600.0,21.1855,21.2633,21.1855,21.2536,7600.0
2006-09-12 10:35:00,21.84,21.85,21.8,21.81,5000.0,21.2342,21.2439,21.1953,21.205,5000.0
2006-09-12 10:40:00,21.8,21.87,21.8,21.84,3600.0,21.1953,21.2633,21.1953,21.2342,3600.0
2006-09-12 10:45:00,21.87,22.0,21.87,21.97,14000.0,21.2633,21.3897,21.2633,21.3606,14000.0
2006-09-12 10:50:00,21.97,22.08,21.97,21.99,20200.0,21.3606,21.4675,21.3606,21.38,20200.0
2006-09-12 10:55:00,22.0,22.08,21.99,22.03,4300.0,21.3897,21.4675,21.38,21.4189,4300.0
2006-09-12 11:00:00,22.04,22.09,22.04,22.09,10500.0,21.4286,21.4772,21.4286,21.4772,10500.0
2006-09-12 11:05:00,22.09,22.25,22.09,22.23,21100.0,21.4772,21.6328,21.4772,21.6133,21100.0
2006-09-12 11:10:00,22.23,22.24,22.17,22.18,6700.0,21.6133,21.6231,21.555,21.5647,6700.0
2006-09-12 11:15:00,22.19,22.28,22.19,22.28,3300.0,21.5745,21.662,21.5745,21.662,3300.0
2006-09-12 11:20:00,22.26,22.26,22.18,22.19,18300.0,21.6425,21.6425,21.5647,21.5745,18300.0
2006-09-12 11:25:00,22.18,22.19,22.17,22.17,1800.0,21.5647,21.5745,21.555,21.555,1800.0
2006-09-12 11:30:00,22.19,22.23,22.19,22.23,1900.0,21.5745,21.6133,21.5745,21.6133,1900.0
2006-09-12 11:35:00,22.21,22.25,22.21,22.25,4000.0,21.5939,21.6328,21.5939,21.6328,4000.0
2006-09-12 11:40:00,22.25,22.28,22.25,22.28,4900.0,21.6328,21.662,21.6328,21.662,4900.0
2006-09-12 11:45:00,22.28,22.3,22.26,22.28,78800.0,21.662,21.6814,21.6425,21.662,78800.0
2006-09-12 11:50:00,22.27,22.27,22.25,22.25,1500.0,21.6522,21.6522,21.6328,21.6328,1500.0
2006-09-12 11:55:00,22.26,22.26,22.23,22.23,1300.0,21.6425,21.6425,21.6133,21.6133,1300.0
2006-09-12 12:00:00,22.23,22.23,22.19,22.2,5500.0,21.6133,21.6133,21.5745,21.5842,5500.0
2006-09-12 12:05:00,22.19,22.19,22.15,22.15,6700.0,21.5745,21.5745,21.5356,21.5356,6700.0
2006-09-12 12:10:00,22.15,22.15,22.11,22.12,3900.0,21.5356,21.5356,21.4967,21.5064,3900.0
2006-09-12 12:15:00,22.11,22.11,22.1,22.11,1300.0,21.4967,21.4967,21.4869,21.4967,1300.0
2006-09-12 12:20:00,22.11,22.15,22.1,22.14,4900.0,21.4967,21.5356,21.4869,21.5258,4900.0
2006-09-12 12:25:00,22.15,22.16,22.14,22.16,2400.0,21.5356,21.5453,21.5258,21.5453,2400.0
2006-09-12 12:30:00,22.16,22.18,22.16,22.18,3200.0,21.5453,21.5647,21.5453,21.5647,3200.0
2006-09-12 12:35:00,22.16,22.17,22.13,22.13,2800.0,21.5453,21.555,21.5161,21.5161,2800.0
2006-09-12 12:40:00,22.13,22.14,22.12,22.12,1500.0,21.5161,21.5258,21.5064,21.5064,1500.0
2006-09-12 12:45:00,22.13,22.29,22.12,22.29,6100.0,21.5161,21.6717,21.5064,21.6717,6100.0
2006-09-12 12:50:00,22.3,22.41,22.3,22.38,6400.0,21.6814,21.7883,21.6814,21.7592,6400.0
2006-09-12 12:55:00,22.38,22.38,22.37,22.37,700.0,21.7592,21.7592,21.7495,21.7495,700.0
2006-09-12 13:00:00,22.38,22.42,22.38,22.42,3400.0,21.7592,21.7981,21.7592,21.7981,3400.0
2006-09-12 13:05:00,22.42,22.42,22.39,22.39,3800.0,21.7981,21.7981,21.7689,21.7689,3800.0
2006-09-12 13:10:00,22.38,22.39,22.36,22.36,1100.0,21.7592,21.7689,21.7397,21.7397,1100.0
2006-09-12 13:15:00,22.37,22.37,22.31,22.31,3600.0,21.7495,21.7495,21.6911,21.6911,3600.0
2006-09-12 13:20:00,22.3,22.34,22.3,22.33,2600.0,21.6814,21.7203,21.6814,21.7106,2600.0
2006-09-12 13:25:00,22.34,22.34,22.3,22.3,2300.0,21.7203,21.7203,21.6814,21.6814,2300.0
2006-09-12 13:30:00,22.3,22.3,22.29,22.29,2100.0,21.6814,21.6814,21.6717,21.6717,2100.0
2006-09-12 13:35:00,22.3,22.32,22.3,22.31,9000.0,21.6814,21.7008,21.6814,21.6911,9000.0
2006-09-12 13:40:00,22.31,22.41,22.29,22.41,6500.0,21.6911,21.7883,21.6717,21.7883,6500.0
2006-09-12 13:45:00,22.41,22.43,22.41,22.42,5500.0,21.7883,21.8078,21.7883,21.7981,5500.0
2006-09-12 13:50:00,22.42,22.44,22.42,22.42,4700.0,21.7981,21.8175,21.7981,21.7981,4700.0
2006-09-12 13:55:00,22.43,22.43,22.4,22.4,8200.0,21.8078,21.8078,21.7786,21.7786,8200.0
2006-09-12 14:00:00,22.39,22.4,22.39,22.39,2500.0,21.7689,21.7786,21.7689,21.7689,2500.0
2006-09-12 14:05:00,22.39,22.4,22.39,22.39,1900.0,21.7689,21.7786,21.7689,21.7689,1900.0
2006-09-12 14:10:00,22.4,22.4,22.37,22.37,6700.0,21.7786,21.7786,21.7495,21.7495,6700.0
2006-09-12 14:15:00,22.36,22.36,22.29,22.33,10000.0,21.7397,21.7397,21.6717,21.7106,10000.0
2006-09-12 14:20:00,22.34,22.38,22.34,22.35,4400.0,21.7203,21.7592,21.7203,21.73,4400.0
2006-09-12 14:25:00,22.34,22.4,22.34,22.4,3500.0,21.7203,21.7786,21.7203,21.7786,3500.0
2006-09-12 14:30:00,22.39,22.46,22.39,22.46,6400.0,21.7689,21.837,21.7689,21.837,6400.0
2006-09-12 14:35:00,22.46,22.48,22.44,22.48,4400.0,21.837,21.8564,21.8175,21.8564,4400.0
2006-09-12 14:40:00,22.46,22.48,22.46,22.47,5800.0,21.837,21.8564,21.837,21.8467,5800.0
2006-09-12 14:45:00,22.45,22.54,22.45,22.54,15300.0,21.8272,21.9147,21.8272,21.9147,15300.0
2006-09-12 14:50:00,22.55,22.56,22.49,22.5,6200.0,21.9245,21.9342,21.8661,21.8759,6200.0
2006-09-12 14:55:00,22.49,22.52,22.49,22.52,18200.0,21.8661,21.8953,21.8661,21.8953,18200.0
2006-09-12 15:00:00,22.52,22.56,22.51,22.55,9000.0,21.8953,21.9342,21.8856,21.9245,9000.0
2006-09-12 15:05:00,22.55,22.57,22.55,22.55,7000.0,21.9245,21.9439,21.9245,21.9245,7000.0
2006-09-12 15:10:00,22.54,22.63,22.54,22.63,27500.0,21.9147,22.0022,21.9147,22.0022,27500.0
2006-09-12 15:15:00,22.64,22.65,22.57,22.59,17500.0,22.012,22.0217,21.9439,21.9634,17500.0
2006-09-12 15:20:00,22.59,22.6,22.56,22.56,49000.0,21.9634,21.9731,21.9342,21.9342,49000.0
2006-09-12 15:25:00,22.57,22.57,22.55,22.56,41400.0,21.9439,21.9439,21.9245,21.9342,41400.0
2006-09-12 15:30:00,22.57,22.62,22.57,22.61,26500.0,21.9439,21.9925,21.9439,21.9828,26500.0
2006-09-12 15:35:00,22.6,22.66,22.6,22.62,29300.0,21.9731,22.0314,21.9731,21.9925,29300.0
2006-09-12 15:40:00,22.62,22.7,22.61,22.65,24900.0,21.9925,22.0703,21.9828,22.0217,24900.0
2006-09-12 15:45:00,22.66,22.73,22.65,22.73,32500.0,22.0314,22.0995,22.0217,22.0995,32500.0
2006-09-12 15:50:00,22.73,22.73,22.7,22.71,55800.0,22.0995,22.0995,22.0703,22.08,55800.0
2006-09-12 15:55:00,22.75,22.81,22.75,22.8,87200.0,22.1189,22.1773,22.1189,22.1675,87200.0
2006-09-13 09:30:00,22.8,22.81,22.78,22.79,13600.0,22.1675,22.1773,22.1481,22.1578,13600.0
2006-09-13 09:35:00,22.79,22.9,22.75,22.89,11600.0,22.1578,22.2648,22.1189,22.255,11600.0
2006-09-13 09:40:00,22.85,23.02,22.85,22.98,22700.0,22.2161,22.3814,22.2161,22.3425,22700.0
2006-09-13 09:45:00,22.95,23.05,22.95,23.05,18700.0,22.3134,22.4106,22.3134,22.4106,18700.0
2006-09-13 09:50:00,23.02,23.02,22.96,22.96,13700.0,22.3814,22.3814,22.3231,22.3231,13700.0
2006-09-13 09:55:00,22.95,23.22,22.95,23.17,33100.0,22.3134,22.5759,22.3134,22.5273,33100.0
2006-09-13 10:00:00,23.15,23.16,23.07,23.07,22200.0,22.5078,22.5175,22.43,22.43,22200.0
2006-09-13 10:05:00,23.02,23.09,22.99,23.08,29300.0,22.3814,22.4495,22.3523,22.4398,29300.0
2006-09-13 10:10:00,23.08,23.08,23.0,23.06,12500.0,22.4398,22.4398,22.362,22.4203,12500.0
2006-09-13 10:15:00,23.06,23.07,23.0,23.0,7300.0,22.4203,22.43,22.362,22.362,7300.0
2006-09-13 10:20:00,23.01,23.14,23.0,23.14,21200.0,22.3717,22.4981,22.362,22.4981,21200.0
2006-09-13 10:25:00,23.14,23.14,23.04,23.04,4100.0,22.4981,22.4981,22.4009,22.4009,4100.0
2006-09-13 10:30:00,23.04,23.1,22.98,22.98,10600.0,22.4009,22.4592,22.3425,22.3425,10600.0
2006-09-13 10:35:00,22.99,22.99,22.97,22.97,12200.0,22.3523,22.3523,22.3328,22.3328,12200.0
2006-09-13 10:40:00,22.97,22.99,22.95,22.95,23300.0,22.3328,22.3523,22.3134,22.3134,23300.0
2006-09-13 10:45:00,22.95,22.98,22.95,22.98,10400.0,22.3134,22.3425,22.3134,22.3425,10400.0
2006-09-13 10:50:00,22.98,23.03,22.95,23.03,11900.0,22.3425,22.3911,22.3134,22.3911,11900.0
2006-09-13 10:55:00,23.0,23.0,22.94,22.94,27600.0,22.362,22.362,22.3036,22.3036,27600.0
2006-09-13 11:00:00,22.97,23.01,22.97,23.0,17300.0,22.3328,22.3717,22.3328,22.362,17300.0
2006-09-13 11:05:00,23.0,23.0,22.96,22.97,6700.0,22.362,22.362,22.3231,22.3328,6700.0
2006-09-13 11:10:00,22.98,23.0,22.95,22.99,7900.0,22.3425,22.362,22.3134,22.3523,7900.0
2006-09-13 11:15:00,22.99,23.01,22.98,22.98,6600.0,22.3523,22.3717,22.3425,22.3425,6600.0
2006-09-13 11:20:00,23.0,23.0,22.98,23.0,15700.0,22.362,22.362,22.3425,22.362,15700.0
2006-09-13 11:25:00,23.01,23.01,23.0,23.0,2400.0,22.3717,22.3717,22.362,22.362,2400.0
2006-09-13 11:30:00,23.01,23.03,23.0,23.02,8600.0,22.3717,22.3911,22.362,22.3814,8600.0
2006-09-13 11:35:00,23.03,23.04,22.98,23.0,14800.0,22.3911,22.4009,22.3425,22.362,14800.0
2006-09-13 11:40:00,23.01,23.01,22.99,22.99,4200.0,22.3717,22.3717,22.3523,22.3523,4200.0
2006-09-13 11:45:00,22.98,22.98,22.94,22.97,4200.0,22.3425,22.3425,22.3036,22.3328,4200.0
2006-09-13 11:50:00,22.98,23.0,22.97,22.98,22200.0,22.3425,22.362,22.3328,22.3425,22200.0
2006-09-13 11:55:00,23.0,23.0,22.98,23.0,11400.0,22.362,22.362,22.3425,22.362,11400.0
2006-09-13 12:00:00,23.0,23.01,22.99,22.99,3100.0,22.362,22.3717,22.3523,22.3523,3100.0
2006-09-13 12:05:00,23.01,23.14,23.0,23.12,19200.0,22.3717,22.4981,22.362,22.4787,19200.0
2006-09-13 12:10:00,23.12,23.15,23.11,23.14,4900.0,22.4787,22.5078,22.4689,22.4981,4900.0
2006-09-13 12:15:00,23.16,23.2,23.15,23.15,4900.0,22.5175,22.5564,22.5078,22.5078,4900.0
2006-09-13 12:20:00,23.15,23.15,23.14,23.15,5600.0,22.5078,22.5078,22.4981,22.5078,5600.0
2006-09-13 12:25:00,23.15,23.15,23.1,23.12,1900.0,22.5078,22.5078,22.4592,22.4787,1900.0
2006-09-13 12:30:00,23.12,23.13,23.1,23.1,3600.0,22.4787,22.4884,22.4592,22.4592,3600.0
2006-09-13 12:35:00,23.11,23.13,23.11,23.12,12200.0,22.4689,22.4884,22.4689,22.4787,12200.0
2006-09-13 12:40:00,23.12,23.12,23.1,23.11,14300.0,22.4787,22.4787,22.4592,22.4689,14300.0
2006-09-13 12:45:00,23.11,23.12,23.11,23.11,2200.0,22.4689,22.4787,22.4689,22.4689,2200.0
2006-09-13 12:50:00,23.11,23.11,23.1,23.11,7300.0,22.4689,22.4689,22.4592,22.4689,7300.0
2006-09-13 12:55:00,23.11,23.11,23.11,23.11,1600.0,22.4689,22.4689,22.4689,22.4689,1600.0
2006-09-13 13:00:00,23.11,23.12,23.1,23.1,3300.0,22.4689,22.4787,22.4592,22.4592,3300.0
2006-09-13 13:05:00,23.11,23.11,23.1,23.1,1700.0,22.4689,22.4689,22.4592,22.4592,1700.0
2006-09-13 13:10:00,23.11,23.11,23.1,23.11,8000.0,22.4689,22.4689,22.4592,22.4689,8000.0
2006-09-13 13:15:00,23.11,23.14,23.11,23.13,11600.0,22.4689,22.4981,22.4689,22.4884,11600.0
2006-09-13 13:20:00,23.14,23.14,23.1,23.13,9100.0,22.4981,22.4981,22.4592,22.4884,9100.0
2006-09-13 13:25:00,23.13,23.15,23.1,23.11,21500.0,22.4884,22.5078,22.4592,22.4689,21500.0
2006-09-13 13:30:00,23.11,23.18,23.1,23.18,23500.0,22.4689,22.537,22.4592,22.537,23500.0
2006-09-13 13:35:00,23.2,23.22,23.16,23.19,13200.0,22.5564,22.5759,22.5175,22.5467,13200.0
2006-09-13 13:40:00,23.2,23.2,23.11,23.11,15600.0,22.5564,22.5564,22.4689,22.4689,15600.0
2006-09-13 13:45:00,23.12,23.15,23.12,23.13,2900.0,22.4787,22.5078,22.4787,22.4884,2900.0
2006-09-13 13:50:00,23.17,23.19,23.17,23.18,1800.0,22.5273,22.5467,22.5273,22.537,1800.0
2006-09-13 13:55:00,23.17,23.2,23.17,23.19,3300.0,22.5273,22.5564,22.5273,22.5467,3300.0
2006-09-13 14:00:00,23.18,23.23,23.18,23.23,5600.0,22.537,22.5856,22.537,22.5856,5600.0
2006-09-13 14:05:00,23.22,23.22,23.18,23.18,2400.0,22.5759,22.5759,22.537,22.537,2400.0
2006-09-13 14:10:00,23.18,23.18,23.16,23.17,4800.0,22.537,22.537,22.5175,22.5273,4800.0
2006-09-13 14:15:00,23.17,23.19,23.16,23.17,8900.0,22.5273,22.5467,22.5175,22.5273,8900.0
2006-09-13 14:20:00,23.17,23.19,23.16,23.16,7300.0,22.5273,22.5467,22.5175,22.5175,7300.0
2006-09-13 14:25:00,23.17,23.17,23.15,23.17,4500.0,22.5273,22.5273,22.5078,22.5273,4500.0
2006-09-13 14:30:00,23.17,23.18,23.17,23.18,3800.0,22.5273,22.537,22.5273,22.537,3800.0
2006-09-13 14:35:00,23.18,23.23,23.18,23.22,5500.0,22.537,22.5856,22.537,22.5759,5500.0
2006-09-13 14:40:00,23.18,23.21,23.16,23.18,3400.0,22.537,22.5662,22.5175,22.537,3400.0
2006-09-13 14:45:00,23.18,23.22,23.18,23.21,6000.0,22.537,22.5759,22.537,22.5662,6000.0
2006-09-13 14:50:00,23.21,23.23,23.2,23.23,8800.0,22.5662,22.5856,22.5564,22.5856,8800.0
2006-09-13 14:55:00,23.22,23.23,23.2,23.22,4600.0,22.5759,22.5856,22.5564,22.5759,4600.0
2006-09-13 15:00:00,23.22,23.22,23.19,23.21,6000.0,22.5759,22.5759,22.5467,22.5662,6000.0
2006-09-13 15:05:00,23.22,23.22,23.2,23.2,17100.0,22.5759,22.5759,22.5564,22.5564,17100.0
2006-09-13 15:10:00,23.21,23.24,23.2,23.23,12800.0,22.5662,22.5953,22.5564,22.5856,12800.0
2006-09-13 15:15:00,23.22,23.22,23.18,23.19,10900.0,22.5759,22.5759,22.537,22.5467,10900.0
2006-09-13 15:20:00,23.19,23.2,23.17,23.2,12300.0,22.5467,22.5564,22.5273,22.5564,12300.0
2006-09-13 15:25:00,23.2,23.2,23.15,23.17,5700.0,22.5564,22.5564,22.5078,22.5273,5700.0
2006-09-13 15:30:00,23.17,23.2,23.15,23.2,9300.0,22.5273,22.5564,22.5078,22.5564,9300.0
2006-09-13 15:35:00,23.22,23.3,23.2,23.28,46200.0,22.5759,22.6537,22.5564,22.6342,46200.0
2006-09-13 15:40:00,23.28,23.29,23.27,23.28,16200.0,22.6342,22.6439,22.6245,22.6342,16200.0
2006-09-13 15:45:00,23.29,23.4,23.29,23.36,23300.0,22.6439,22.7509,22.6439,22.712,23300.0
2006-09-13 15:50:00,23.35,23.47,23.33,23.47,58300.0,22.7023,22.8189,22.6828,22.8189,58300.0
2006-09-13 15:55:00,23.47,23.47,23.42,23.42,47400.0,22.8189,22.8189,22.7703,22.7703,47400.0
2006-09-14 09:30:00,23.37,23.39,23.3,23.35,7400.0,22.7217,22.7412,22.6537,22.7023,7400.0
2006-09-14 09:35:00,23.35,23.35,23.2,23.2,5000.0,22.7023,22.7023,22.5564,22.5564,5000.0
2006-09-14 09:40:00,23.2,23.31,23.06,23.09,19700.0,22.5564,22.6634,22.4203,22.4495,19700.0
2006-09-14 09:45:00,23.05,23.06,22.99,22.99,4900.0,22.4106,22.4203,22.3523,22.3523,4900.0
2006-09-14 09:50:00,22.99,23.12,22.96,23.12,11300.0,22.3523,22.4787,22.3231,22.4787,11300.0
2006-09-14 09:55:00,23.08,23.1,23.05,23.05,13700.0,22.4398,22.4592,22.4106,22.4106,13700.0
2006-09-14 10:00:00,23.07,23.07,22.95,23.01,18500.0,22.43,22.43,22.3134,22.3717,18500.0
2006-09-14 10:05:00,23.01,23.01,22.83,22.86,12000.0,22.3717,22.3717,22.1967,22.2259,12000.0
2006-09-14 10:10:00,22.9,22.95,22.89,22.9,9600.0,22.2648,22.3134,22.255,22.2648,9600.0
2006-09-14 10:15:00,22.9,23.02,22.9,23.02,11000.0,22.2648,22.3814,22.2648,22.3814,11000.0
2006-09-14 10:20:00,23.02,23.09,23.02,23.09,9400.0,22.3814,22.4495,22.3814,22.4495,9400.0
2006-09-14 10:25:00,23.05,23.06,22.95,22.97,9000.0,22.4106,22.4203,22.3134,22.3328,9000.0
2006-09-14 10:30:00,22.97,22.97,22.81,22.82,6400.0,22.3328,22.3328,22.1773,22.187,6400.0
2006-09-14 10:35:00,22.85,22.85,22.8,22.8,9500.0,22.2161,22.2161,22.1675,22.1675,9500.0
2006-09-14 10:40:00,22.81,22.9,22.81,22.85,16500.0,22.1773,22.2648,22.1773,22.2161,16500.0
2006-09-14 10:45:00,22.85,22.85,22.71,22.71,9900.0,22.2161,22.2161,22.08,22.08,9900.0
2006-09-14 10:50:00,22.69,22.77,22.68,22.75,7500.0,22.0606,22.1384,22.0509,22.1189,7500.0
2006-09-14 10:55:00,22.75,22.76,22.63,22.64,12400.0,22.1189,22.1286,22.0022,22.012,12400.0
2006-09-14 11:00:00,22.64,22.7,22.64,22.65,10200.0,22.012,22.0703,22.012,22.0217,10200.0
2006-09-14 11:05:00,22.64,22.72,22.64,22.71,14900.0,22.012,22.0897,22.012,22.08,14900.0
2006-09-14 11:10:00,22.71,22.72,22.67,22.7,7200.0,22.08,22.0897,22.0411,22.0703,7200.0
2006-09-14 11:15:00,22.69,22.72,22.68,22.72,9500.0,22.0606,22.0897,22.0509,22.0897,9500.0
2006-09-14 11:20:00,22.7,22.72,22.64,22.65,10600.0,22.0703,22.0897,22.012,22.0217,10600.0
2006-09-14 11:25:00,22.65,22.75,22.65,22.74,10500.0,22.0217,22.1189,22.0217,22.1092,10500.0
2006-09-14 11:30:00,22.74,22.76,22.73,22.76,10000.0,22.1092,22.1286,22.0995,22.1286,10000.0
2006-09-14 11:35:00,22.76,22.77,22.72,22.75,12300.0,22.1286,22.1384,22.0897,22.1189,12300.0
2006-09-14 11:40:00,22.76,22.76,22.73,22.75,9500.0,22.1286,22.1286,22.0995,22.1189,9500.0
2006-09-14 11:45:00,22.75,22.75,22.68,22.72,19100.0,22.1189,22.1189,22.0509,22.0897,19100.0
2006-09-14 11:50:00,22.72,22.76,22.72,22.76,15200.0,22.0897,22.1286,22.0897,22.1286,15200.0
2006-09-14 11:55:00,22.75,22.77,22.71,22.71,5200.0,22.1189,22.1384,22.08,22.08,5200.0
2006-09-14 12:00:00,22.71,22.78,22.71,22.77,10100.0,22.08,22.1481,22.08,22.1384,10100.0
2006-09-14 12:05:00,22.79,22.79,22.71,22.72,9800.0,22.1578,22.1578,22.08,22.0897,9800.0
2006-09-14 12:10:00,22.72,22.78,22.72,22.78,7200.0,22.0897,22.1481,22.0897,22.1481,7200.0
2006-09-14 12:15:00,22.78,22.79,22.77,22.79,2900.0,22.1481,22.1578,22.1384,22.1578,2900.0
2006-09-14 12:20:00,22.78,22.8,22.74,22.75,3700.0,22.1481,22.1675,22.1092,22.1189,3700.0
2006-09-14 12:25:00,22.72,22.77,22.72,22.75,7500.0,22.0897,22.1384,22.0897,22.1189,7500.0
2006-09-14 12:30:00,22.74,22.75,22.73,22.74,4500.0,22.1092,22.1189,22.0995,22.1092,4500.0
2006-09-14 12:35:00,22.75,22.76,22.71,22.76,13200.0,22.1189,22.1286,22.08,22.1286,13200.0
2006-09-14 12:40:00,22.75,22.79,22.75,22.79,4200.0,22.1189,22.1578,22.1189,22.1578,4200.0
2006-09-14 12:45:00,22.79,22.8,22.79,22.79,4300.0,22.1578,22.1675,22.1578,22.1578,4300.0
2006-09-14 12:50:00,22.8,22.8,22.75,22.75,9100.0,22.1675,22.1675,22.1189,22.1189,9100.0
2006-09-14 12:55:00,22.75,22.77,22.74,22.75,11100.0,22.1189,22.1384,22.1092,22.1189,11100.0
2006-09-14 13:00:00,22.74,22.76,22.71,22.72,17000.0,22.1092,22.1286,22.08,22.0897,17000.0
2006-09-14 13:05:00,22.74,22.78,22.74,22.75,15800.0,22.1092,22.1481,22.1092,22.1189,15800.0
2006-09-14 13:10:00,22.75,22.77,22.73,22.76,15900.0,22.1189,22.1384,22.0995,22.1286,15900.0
2006-09-14 13:15:00,22.76,22.76,22.7,22.72,7000.0,22.1286,22.1286,22.0703,22.0897,7000.0
2006-09-14 13:20:00,22.73,22.76,22.73,22.76,6100.0,22.0995,22.1286,22.0995,22.1286,6100.0
2006-09-14 13:25:00,22.76,22.77,22.76,22.77,2300.0,22.1286,22.1384,22.1286,22.1384,2300.0
2006-09-14 13:30:00,22.77,22.8,22.77,22.78,4300.0,22.1384,22.1675,22.1384,22.1481,4300.0
2006-09-14 13:35:00,22.77,22.82,22.77,22.81,7200.0,22.1384,22.187,22.1384,22.1773,7200.0
2006-09-14 13:40:00,22.8,22.8,22.77,22.8,2400.0,22.1675,22.1675,22.1384,22.1675,2400.0
2006-09-14 13:45:00,22.78,22.79,22.77,22.77,3000.0,22.1481,22.1578,22.1384,22.1384,3000.0
2006-09-14 13:50:00,22.78,22.83,22.78,22.83,6400.0,22.1481,22.1967,22.1481,22.1967,6400.0
2006-09-14 13:55:00,22.84,22.84,22.78,22.78,13800.0,22.2064,22.2064,22.1481,22.1481,13800.0
2006-09-14 14:00:00,22.77,22.78,22.74,22.74,3800.0,22.1384,22.1481,22.1092,22.1092,3800.0
2006-09-14 14:05:00,22.74,22.87,22.74,22.85,20700.0,22.1092,22.2356,22.1092,22.2161,20700.0
2006-09-14 14:10:00,22.86,22.87,22.83,22.85,4300.0,22.2259,22.2356,22.1967,22.2161,4300.0
2006-09-14 14:15:00,22.83,22.85,22.83,22.83,3100.0,22.1967,22.2161,22.1967,22.1967,3100.0
2006-09-14 14:20:00,22.86,22.86,22.8,22.8,5500.0,22.2259,22.2259,22.1675,22.1675,5500.0
2006-09-14 14:25:00,22.81,22.83,22.8,22.81,5900.0,22.1773,22.1967,22.1675,22.1773,5900.0
2006-09-14 14:30:00,22.81,22.87,22.81,22.82,8600.0,22.1773,22.2356,22.1773,22.187,8600.0
2006-09-14 14:35:00,22.81,22.82,22.73,22.76,10000.0,22.1773,22.187,22.0995,22.1286,10000.0
2006-09-14 14:40:00,22.76,22.83,22.76,22.78,8500.0,22.1286,22.1967,22.1286,22.1481,8500.0
2006-09-14 14:45:00,22.78,22.81,22.78,22.8,5900.0,22.1481,22.1773,22.1481,22.1675,5900.0
2006-09-14 14:50:00,22.8,22.82,22.78,22.79,6300.0,22.1675,22.187,22.1481,22.1578,6300.0
2006-09-14 14:55:00,22.79,22.85,22.78,22.78,5900.0,22.1578,22.2161,22.1481,22.1481,5900.0
2006-09-14 15:00:00,22.77,22.79,22.75,22.76,5000.0,22.1384,22.1578,22.1189,22.1286,5000.0
2006-09-14 15:05:00,22.75,22.76,22.72,22.73,5000.0,22.1189,22.1286,22.0897,22.0995,5000.0
2006-09-14 15:10:00,22.75,22.78,22.75,22.75,5500.0,22.1189,22.1481,22.1189,22.1189,5500.0
2006-09-14 15:15:00,22.77,22.77,22.75,22.77,5500.0,22.1384,22.1384,22.1189,22.1384,5500.0
2006-09-14 15:20:00,22.76,22.77,22.73,22.76,18600.0,22.1286,22.1384,22.0995,22.1286,18600.0
2006-09-14 15:25:00,22.72,22.78,22.69,22.78,14100.0,22.0897,22.1481,22.0606,22.1481,14100.0
2006-09-14 15:30:00,22.78,22.89,22.76,22.89,9700.0,22.1481,22.255,22.1286,22.255,9700.0
2006-09-14 15:35:00,22.89,22.89,22.77,22.77,12900.0,22.255,22.255,22.1384,22.1384,12900.0
2006-09-14 15:40:00,22.78,22.8,22.76,22.77,6500.0,22.1481,22.1675,22.1286,22.1384,6500.0
2006-09-14 15:45:00,22.76,22.78,22.76,22.76,8900.0,22.1286,22.1481,22.1286,22.1286,8900.0
2006-09-14 15:50:00,22.76,22.79,22.75,22.77,17400.0,22.1286,22.1578,22.1189,22.1384,17400.0
2006-09-14 15:55:00,22.76,22.78,22.75,22.76,19600.0,22.1286,22.1481,22.1189,22.1286,19600.0
2006-09-15 09:30:00,22.79,22.79,22.75,22.75,67300.0,22.1578,22.1578,22.1189,22.1189,67300.0
2006-09-15 09:35:00,22.76,22.76,22.6,22.7,8900.0,22.1286,22.1286,21.9731,22.0703,8900.0
2006-09-15 09:40:00,22.74,22.91,22.74,22.84,5700.0,22.1092,22.2745,22.1092,22.2064,5700.0
2006-09-15 09:45:00,22.8,22.8,22.65,22.65,4400.0,22.1675,22.1675,22.0217,22.0217,4400.0
2006-09-15 09:50:00,22.66,22.67,22.59,22.66,8200.0,22.0314,22.0411,21.9634,22.0314,8200.0
2006-09-15 09:55:00,22.61,22.75,22.52,22.75,7900.0,21.9828,22.1189,21.8953,22.1189,7900.0
2006-09-15 10:00:00,22.71,22.71,22.63,22.63,6800.0,22.08,22.08,22.0022,22.0022,6800.0
2006-09-15 10:05:00,22.66,22.79,22.65,22.79,6300.0,22.0314,22.1578,22.0217,22.1578,6300.0
2006-09-15 10:10:00,22.78,22.85,22.74,22.74,21100.0,22.1481,22.2161,22.1092,22.1092,21100.0
2006-09-15 10:15:00,22.77,22.9,22.75,22.86,7300.0,22.1384,22.2648,22.1189,22.2259,7300.0
2006-09-15 10:20:00,22.91,22.91,22.86,22.88,3500.0,22.2745,22.2745,22.2259,22.2453,3500.0
2006-09-15 10:25:00,22.9,22.91,22.85,22.85,5900.0,22.2648,22.2745,22.2161,22.2161,5900.0
2006-09-15 10:30:00,22.84,22.85,22.75,22.79,4400.0,22.2064,22.2161,22.1189,22.1578,4400.0
2006-09-15 10:35:00,22.78,22.79,22.76,22.79,600.0,22.1481,22.1578,22.1286,22.1578,600.0
2006-09-15 10:40:00,22.78,22.79,22.78,22.79,1100.0,22.1481,22.1578,22.1481,22.1578,1100.0
2006-09-15 10:45:00,22.81,22.81,22.76,22.76,3300.0,22.1773,22.1773,22.1286,22.1286,3300.0
2006-09-15 10:50:00,22.76,22.76,22.66,22.66,8600.0,22.1286,22.1286,22.0314,22.0314,8600.0
2006-09-15 10:55:00,22.66,22.69,22.66,22.67,8700.0,22.0314,22.0606,22.0314,22.0411,8700.0
2006-09-15 11:00:00,22.67,22.76,22.67,22.76,4400.0,22.0411,22.1286,22.0411,22.1286,4400.0
2006-09-15 11:05:00,22.74,22.78,22.68,22.68,5600.0,22.1092,22.1481,22.0509,22.0509,5600.0
2006-09-15 11:10:00,22.69,22.72,22.69,22.72,6000.0,22.0606,22.0897,22.0606,22.0897,6000.0
2006-09-15 11:15:00,22.7,22.7,22.65,22.67,5200.0,22.0703,22.0703,22.0217,22.0411,5200.0
2006-09-15 11:20:00,22.67,22.7,22.67,22.68,6200.0,22.0411,22.0703,22.0411,22.0509,6200.0
2006-09-15 11:25:00,22.65,22.71,22.65,22.68,5800.0,22.0217,22.08,22.0217,22.0509,5800.0
2006-09-15 11:30:00,22.66,22.66,22.62,22.62,9400.0,22.0314,22.0314,21.9925,21.9925,9400.0
2006-09-15 11:35:00,22.62,22.62,22.59,22.6,3100.0,21.9925,21.9925,21.9634,21.9731,3100.0
2006-09-15 11:40:00,22.59,22.65,22.59,22.65,6700.0,21.9634,22.0217,21.9634,22.0217,6700.0
2006-09-15 11:45:00,22.63,22.65,22.61,22.65,3700.0,22.0022,22.0217,21.9828,22.0217,3700.0
2006-09-15 11:50:00,22.64,22.64,22.63,22.64,4400.0,22.012,22.012,22.0022,22.012,4400.0
2006-09-15 11:55:00,22.63,22.63,22.61,22.61,2300.0,22.0022,22.0022,21.9828,21.9828,2300.0
2006-09-15 12:00:00,22.62,22.63,22.6,22.6,11200.0,21.9925,22.0022,21.9731,21.9731,11200.0
2006-09-15 12:05:00,22.61,22.61,22.6,22.61,1800.0,21.9828,21.9828,21.9731,21.9828,1800.0
2006-09-15 12:10:00,22.61,22.65,22.61,22.65,7200.0,21.9828,22.0217,21.9828,22.0217,7200.0
2006-09-15 12:15:00,22.67,22.73,22.67,22.71,2700.0,22.0411,22.0995,22.0411,22.08,2700.0
2006-09-15 12:20:00,22.68,22.69,22.66,22.69,3900.0,22.0509,22.0606,22.0314,22.0606,3900.0
2006-09-15 12:25:00,22.69,22.69,22.67,22.68,1500.0,22.0606,22.0606,22.0411,22.0509,1500.0
2006-09-15 12:30:00,22.68,22.72,22.68,22.7,7700.0,22.0509,22.0897,22.0509,22.0703,7700.0
2006-09-15 12:35:00,22.7,22.71,22.68,22.7,7000.0,22.0703,22.08,22.0509,22.0703,7000.0
2006-09-15 12:40:00,22.71,22.71,22.69,22.71,7500.0,22.08,22.08,22.0606,22.08,7500.0
2006-09-15 12:45:00,22.71,22.73,22.71,22.72,12100.0,22.08,22.0995,22.08,22.0897,12100.0
2006-09-15 12:50:00,22.72,22.73,22.7,22.73,15000.0,22.0897,22.0995,22.0703,22.0995,15000.0
2006-09-15 12:55:00,22.73,22.74,22.72,22.73,6700.0,22.0995,22.1092,22.0897,22.0995,6700.0
2006-09-15 13:00:00,22.72,22.75,22.72,22.75,28400.0,22.0897,22.1189,22.0897,22.1189,28400.0
2006-09-15 13:05:00,22.75,22.81,22.75,22.81,8600.0,22.1189,22.1773,22.1189,22.1773,8600.0
2006-09-15 13:10:00,22.81,22.81,22.76,22.79,1800.0,22.1773,22.1773,22.1286,22.1578,1800.0
2006-09-15 13:15:00,22.78,22.78,22.72,22.72,1800.0,22.1481,22.1481,22.0897,22.0897,1800.0
2006-09-15 13:20:00,22.72,22.73,22.72,22.72,2300.0,22.0897,22.0995,22.0897,22.0897,2300.0
2006-09-15 13:25:00,22.72,22.72,22.7,22.7,1700.0,22.0897,22.0897,22.0703,22.0703,1700.0
2006-09-15 13:30:00,22.7,22.71,22.7,22.7,2800.0,22.0703,22.08,22.0703,22.0703,2800.0
2006-09-15 13:35:00,22.7,22.75,22.7,22.74,22200.0,22.0703,22.1189,22.0703,22.1092,22200.0
2006-09-15 13:40:00,22.75,22.75,22.73,22.73,5300.0,22.1189,22.1189,22.0995,22.0995,5300.0
2006-09-15 13:45:00,22.73,22.74,22.72,22.72,2500.0,22.0995,22.1092,22.0897,22.0897,2500.0
2006-09-15 13:50:00,22.72,22.74,22.71,22.74,6300.0,22.0897,22.1092,22.08,22.1092,6300.0
2006-09-15 13:55:00,22.74,22.74,22.7,22.71,8300.0,22.1092,22.1092,22.0703,22.08,8300.0
2006-09-15 14:00:00,22.73,22.75,22.73,22.75,6100.0,22.0995,22.1189,22.0995,22.1189,6100.0
2006-09-15 14:05:00,22.74,22.75,22.72,22.75,5200.0,22.1092,22.1189,22.0897,22.1189,5200.0
2006-09-15 14:10:00,22.75,22.85,22.75,22.85,5000.0,22.1189,22.2161,22.1189,22.2161,5000.0
2006-09-15 14:15:00,22.85,22.85,22.8,22.8,2400.0,22.2161,22.2161,22.1675,22.1675,2400.0
2006-09-15 14:20:00,22.8,22.85,22.8,22.8,19800.0,22.1675,22.2161,22.1675,22.1675,19800.0
2006-09-15 14:25:00,22.79,22.81,22.79,22.8,1800.0,22.1578,22.1773,22.1578,22.1675,1800.0
2006-09-15 14:30:00,22.8,22.81,22.79,22.81,5600.0,22.1675,22.1773,22.1578,22.1773,5600.0
2006-09-15 14:35:00,22.81,22.86,22.81,22.84,4600.0,22.1773,22.2259,22.1773,22.2064,4600.0
2006-09-15 14:40:00,22.84,22.84,22.82,22.82,2100.0,22.2064,22.2064,22.187,22.187,2100.0
2006-09-15 14:45:00,22.82,22.83,22.79,22.79,5400.0,22.187,22.1967,22.1578,22.1578,5400.0
2006-09-15 14:50:00,22.78,22.79,22.77,22.77,5800.0,22.1481,22.1578,22.1384,22.1384,5800.0
2006-09-15 14:55:00,22.77,22.78,22.77,22.78,7000.0,22.1384,22.1481,22.1384,22.1481,7000.0
2006-09-15 15:00:00,22.78,22.79,22.78,22.78,4200.0,22.1481,22.1578,22.1481,22.1481,4200.0
2006-09-15 15:05:00,22.78,22.79,22.77,22.77,1900.0,22.1481,22.1578,22.1384,22.1384,1900.0
2006-09-15 15:10:00,22.77,22.8,22.77,22.8,5600.0,22.1384,22.1675,22.1384,22.1675,5600.0
2006-09-15 15:15:00,22.79,22.79,22.76,22.78,5200.0,22.1578,22.1578,22.1286,22.1481,5200.0
2006-09-15 15:20:00,22.77,22.82,22.76,22.79,8800.0,22.1384,22.187,22.1286,22.1578,8800.0
2006-09-15 15:25:00,22.78,22.78,22.77,22.77,5300.0,22.1481,22.1481,22.1384,22.1384,5300.0
2006-09-15 15:30:00,22.75,22.8,22.75,22.79,8500.0,22.1189,22.1675,22.1189,22.1578,8500.0
2006-09-15 15:35:00,22.79,22.79,22.75,22.76,6200.0,22.1578,22.1578,22.1189,22.1286,6200.0
2006-09-15 15:40:00,22.76,22.76,22.75,22.75,4800.0,22.1286,22.1286,22.1189,22.1189,4800.0
2006-09-15 15:45:00,22.76,22.76,22.74,22.76,13400.0,22.1286,22.1286,22.1092,22.1286,13400.0
2006-09-15 15:50:00,22.76,22.76,22.73,22.74,6300.0,22.1286,22.1286,22.0995,22.1092,6300.0
2006-09-15 15:55:00,22.75,22.81,22.74,22.8,40400.0,22.1189,22.1773,22.1092,22.1675,40400.0
2006-09-18 09:30:00,22.83,22.83,22.83,22.83,7300.0,22.1967,22.1967,22.1967,22.1967,7300.0
2006-09-18 09:35:00,22.83,22.91,22.82,22.86,3400.0,22.1967,22.2745,22.187,22.2259,3400.0
2006-09-18 09:40:00,22.87,22.92,22.81,22.85,5100.0,22.2356,22.2842,22.1773,22.2161,5100.0
2006-09-18 09:45:00,22.85,22.92,22.83,22.85,4200.0,22.2161,22.2842,22.1967,22.2161,4200.0
2006-09-18 09:50:00,22.85,22.93,22.85,22.93,3500.0,22.2161,22.2939,22.2161,22.2939,3500.0
2006-09-18 09:55:00,22.91,22.94,22.9,22.9,7300.0,22.2745,22.3036,22.2648,22.2648,7300.0
2006-09-18 10:00:00,22.93,22.93,22.89,22.9,4300.0,22.2939,22.2939,22.255,22.2648,4300.0
2006-09-18 10:05:00,22.9,23.05,22.9,23.05,6400.0,22.2648,22.4106,22.2648,22.4106,6400.0
2006-09-18 10:10:00,23.07,23.14,23.06,23.09,11400.0,22.43,22.4981,22.4203,22.4495,11400.0
2006-09-18 10:15:00,23.09,23.14,22.97,22.97,21100.0,22.4495,22.4981,22.3328,22.3328,21100.0
2006-09-18 10:20:00,22.95,23.02,22.87,22.87,4900.0,22.3134,22.3814,22.2356,22.2356,4900.0
2006-09-18 10:25:00,22.84,22.87,22.73,22.77,14500.0,22.2064,22.2356,22.0995,22.1384,14500.0
2006-09-18 10:30:00,22.74,22.82,22.68,22.72,16800.0,22.1092,22.187,22.0509,22.0897,16800.0
2006-09-18 10:35:00,22.72,22.78,22.68,22.78,3700.0,22.0897,22.1481,22.0509,22.1481,3700.0
2006-09-18 10:40:00,22.8,22.92,22.8,22.92,4600.0,22.1675,22.2842,22.1675,22.2842,4600.0
2006-09-18 10:45:00,22.95,22.97,22.91,22.92,3800.0,22.3134,22.3328,22.2745,22.2842,3800.0
2006-09-18 10:50:00,22.91,22.94,22.91,22.91,2000.0,22.2745,22.3036,22.2745,22.2745,2000.0
2006-09-18 10:55:00,22.91,22.91,22.81,22.81,3300.0,22.2745,22.2745,22.1773,22.1773,3300.0
2006-09-18 11:00:00,22.83,22.85,22.83,22.85,200.0,22.1967,22.2161,22.1967,22.2161,200.0
2006-09-18 11:05:00,22.85,22.94,22.85,22.91,4800.0,22.2161,22.3036,22.2161,22.2745,4800.0
2006-09-18 11:10:00,22.92,22.93,22.91,22.92,1600.0,22.2842,22.2939,22.2745,22.2842,1600.0
2006-09-18 11:15:00,22.91,22.93,22.79,22.82,5100.0,22.2745,22.2939,22.1578,22.187,5100.0
2006-09-18 11:20:00,22.79,22.82,22.79,22.8,4800.0,22.1578,22.187,22.1578,22.1675,4800.0
2006-09-18 11:25:00,22.79,22.83,22.77,22.83,1700.0,22.1578,22.1967,22.1384,22.1967,1700.0
2006-09-18 11:30:00,22.87,22.94,22.87,22.91,2700.0,22.2356,22.3036,22.2356,22.2745,2700.0
2006-09-18 11:35:00,22.92,22.98,22.92,22.94,1300.0,22.2842,22.3425,22.2842,22.3036,1300.0
2006-09-18 11:40:00,22.96,22.98,22.94,22.96,4600.0,22.3231,22.3425,22.3036,22.3231,4600.0
2006-09-18 11:45:00,22.99,23.05,22.99,23.04,3900.0,22.3523,22.4106,22.3523,22.4009,3900.0
2006-09-18 11:50:00,23.04,23.07,23.03,23.03,8200.0,22.4009,22.43,22.3911,22.3911,8200.0
2006-09-18 11:55:00,23.05,23.09,22.98,23.0,17900.0,22.4106,22.4495,22.3425,22.362,17900.0
2006-09-18 12:00:00,23.0,23.04,22.98,23.04,5600.0,22.362,22.4009,22.3425,22.4009,5600.0
2006-09-18 12:05:00,23.04,23.07,23.04,23.06,4400.0,22.4009,22.43,22.4009,22.4203,4400.0
2006-09-18 12:10:00,23.06,23.06,22.98,22.98,7500.0,22.4203,22.4203,22.3425,22.3425,7500.0
2006-09-18 12:15:00,22.98,23.01,22.96,22.96,5500.0,22.3425,22.3717,22.3231,22.3231,5500.0
2006-09-18 12:20:00,22.99,23.02,22.99,23.01,2100.0,22.3523,22.3814,22.3523,22.3717,2100.0
2006-09-18 12:25:00,23.01,23.01,23.0,23.01,2600.0,22.3717,22.3717,22.362,22.3717,2600.0
2006-09-18 12:30:00,23.01,23.05,23.01,23.04,3000.0,22.3717,22.4106,22.3717,22.4009,3000.0
2006-09-18 12:35:00,23.04,23.05,23.02,23.05,2300.0,22.4009,22.4106,22.3814,22.4106,2300.0
2006-09-18 12:40:00,23.06,23.11,23.06,23.11,2600.0,22.4203,22.4689,22.4203,22.4689,2600.0
2006-09-18 12:45:00,23.12,23.23,23.12,23.22,6300.0,22.4787,22.5856,22.4787,22.5759,6300.0
2006-09-18 12:50:00,23.22,23.22,23.19,23.2,10100.0,22.5759,22.5759,22.5467,22.5564,10100.0
2006-09-18 12:55:00,23.21,23.25,23.16,23.22,13100.0,22.5662,22.605,22.5175,22.5759,13100.0
2006-09-18 13:00:00,23.22,23.22,23.16,23.16,6100.0,22.5759,22.5759,22.5175,22.5175,6100.0
2006-09-18 13:05:00,23.16,23.17,23.08,23.11,10500.0,22.5175,22.5273,22.4398,22.4689,10500.0
2006-09-18 13:10:00,23.1,23.15,23.09,23.15,5100.0,22.4592,22.5078,22.4495,22.5078,5100.0
2006-09-18 13:15:00,23.15,23.17,23.15,23.16,7600.0,22.5078,22.5273,22.5078,22.5175,7600.0
2006-09-18 13:20:00,23.16,23.19,23.16,23.19,3900.0,22.5175,22.5467,22.5175,22.5467,3900.0
2006-09-18 13:25:00,23.18,23.2,23.18,23.18,3600.0,22.537,22.5564,22.537,22.537,3600.0
2006-09-18 13:30:00,23.17,23.17,23.09,23.09,10000.0,22.5273,22.5273,22.4495,22.4495,10000.0
2006-09-18 13:35:00,23.09,23.09,23.06,23.08,6500.0,22.4495,22.4495,22.4203,22.4398,6500.0
2006-09-18 13:40:00,23.06,23.06,22.95,22.99,12000.0,22.4203,22.4203,22.3134,22.3523,12000.0
2006-09-18 13:45:00,22.99,23.05,22.99,23.05,5300.0,22.3523,22.4106,22.3523,22.4106,5300.0
2006-09-18 13:50:00,23.05,23.07,22.98,22.99,2400.0,22.4106,22.43,22.3425,22.3523,2400.0
2006-09-18 13:55:00,22.95,22.96,22.94,22.94,900.0,22.3134,22.3231,22.3036,22.3036,900.0
2006-09-18 14:00:00,22.94,22.94,22.89,22.94,16000.0,22.3036,22.3036,22.255,22.3036,16000.0
2006-09-18 14:05:00,22.94,22.95,22.92,22.93,6400.0,22.3036,22.3134,22.2842,22.2939,6400.0
2006-09-18 14:10:00,22.92,22.99,22.91,22.97,4200.0,22.2842,22.3523,22.2745,22.3328,4200.0
2006-09-18 14:15:00,22.96,22.97,22.92,22.92,2900.0,22.3231,22.3328,22.2842,22.2842,2900.0
2006-09-18 14:20:00,22.92,22.92,22.82,22.84,6700.0,22.2842,22.2842,22.187,22.2064,6700.0
2006-09-18 14:25:00,22.84,22.85,22.79,22.85,3600.0,22.2064,22.2161,22.1578,22.2161,3600.0
2006-09-18 14:30:00,22.84,22.84,22.75,22.75,3800.0,22.2064,22.2064,22.1189,22.1189,3800.0
2006-09-18 14:35:00,22.74,22.74,22.67,22.68,9100.0,22.1092,22.1092,22.0411,22.0509,9100.0
2006-09-18 14:40:00,22.65,22.68,22.61,22.68,21600.0,22.0217,22.0509,21.9828,22.0509,21600.0
2006-09-18 14:45:00,22.67,22.69,22.67,22.67,3600.0,22.0411,22.0606,22.0411,22.0411,3600.0
2006-09-18 14:50:00,22.68,22.72,22.68,22.69,7700.0,22.0509,22.0897,22.0509,22.0606,7700.0
2006-09-18 14:55:00,22.7,22.75,22.7,22.7,6200.0,22.0703,22.1189,22.0703,22.0703,6200.0
2006-09-18 15:00:00,22.7,22.72,22.69,22.72,6900.0,22.0703,22.0897,22.0606,22.0897,6900.0
2006-09-18 15:05:00,22.75,22.76,22.7,22.76,4500.0,22.1189,22.1286,22.0703,22.1286,4500.0
2006-09-18 15:10:00,22.75,22.75,22.72,22.73,5700.0,22.1189,22.1189,22.0897,22.0995,5700.0
2006-09-18 15:15:00,22.73,22.73,22.65,22.65,5600.0,22.0995,22.0995,22.0217,22.0217,5600.0
2006-09-18 15:20:00,22.66,22.69,22.64,22.64,16800.0,22.0314,22.0606,22.012,22.012,16800.0
2006-09-18 15:25:00,22.65,22.75,22.65,22.74,13900.0,22.0217,22.1189,22.0217,22.1092,13900.0
2006-09-18 15:30:00,22.75,22.86,22.75,22.78,10400.0,22.1189,22.2259,22.1189,22.1481,10400.0
2006-09-18 15:35:00,22.78,22.83,22.78,22.82,10200.0,22.1481,22.1967,22.1481,22.187,10200.0
2006-09-18 15:40:00,22.82,22.88,22.79,22.87,18800.0,22.187,22.2453,22.1578,22.2356,18800.0
2006-09-18 15:45:00,22.86,22.86,22.79,22.82,12300.0,22.2259,22.2259,22.1578,22.187,12300.0
2006-09-18 15:50:00,22.82,22.83,22.81,22.83,5400.0,22.187,22.1967,22.1773,22.1967,5400.0
2006-09-18 15:55:00,22.83,22.85,22.75,22.77,45000.0,22.1967,22.2161,22.1189,22.1384,45000.0
2006-09-19 09:30:00,22.85,22.87,22.63,22.64,7400.0,22.2161,22.2356,22.0022,22.012,7400.0
2006-09-19 09:35:00,22.64,22.75,22.5,22.51,25000.0,22.012,22.1189,21.8759,21.8856,25000.0
2006-09-19 09:40:00,22.53,22.65,22.5,22.65,8600.0,21.905,22.0217,21.8759,22.0217,8600.0
2006-09-19 09:45:00,22.62,22.64,22.56,22.56,11700.0,21.9925,22.012,21.9342,21.9342,11700.0
2006-09-19 09:50:00,22.55,22.56,22.53,22.54,7700.0,21.9245,21.9342,21.905,21.9147,7700.0
2006-09-19 09:55:00,22.54,22.54,22.41,22.42,17600.0,21.9147,21.9147,21.7883,21.7981,17600.0
2006-09-19 10:00:00,22.42,22.5,22.33,22.5,8900.0,21.7981,21.8759,21.7106,21.8759,8900.0
2006-09-19 10:05:00,22.5,22.57,22.5,22.52,12200.0,21.8759,21.9439,21.8759,21.8953,12200.0
2006-09-19 10:10:00,22.52,22.63,22.52,22.63,5500.0,21.8953,22.0022,21.8953,22.0022,5500.0
2006-09-19 10:15:00,22.63,22.66,22.58,22.66,8500.0,22.0022,22.0314,21.9536,22.0314,8500.0
2006-09-19 10:20:00,22.66,22.66,22.59,22.62,5100.0,22.0314,22.0314,21.9634,21.9925,5100.0
2006-09-19 10:25:00,22.62,22.62,22.57,22.6,4500.0,21.9925,21.9925,21.9439,21.9731,4500.0
2006-09-19 10:30:00,22.6,22.6,22.57,22.57,3800.0,21.9731,21.9731,21.9439,21.9439,3800.0
2006-09-19 10:35:00,22.59,22.69,22.59,22.66,4200.0,21.9634,22.0606,21.9634,22.0314,4200.0
2006-09-19 10:40:00,22.66,22.68,22.58,22.6,11400.0,22.0314,22.0509,21.9536,21.9731,11400.0
2006-09-19 10:45:00,22.61,22.68,22.61,22.65,6200.0,21.9828,22.0509,21.9828,22.0217,6200.0
2006-09-19 10:50:00,22.65,22.68,22.63,22.67,15800.0,22.0217,22.0509,22.0022,22.0411,15800.0
2006-09-19 10:55:00,22.67,22.71,22.66,22.7,4300.0,22.0411,22.08,22.0314,22.0703,4300.0
2006-09-19 11:00:00,22.7,22.72,22.68,22.72,8100.0,22.0703,22.0897,22.0509,22.0897,8100.0
2006-09-19 11:05:00,22.72,22.75,22.72,22.72,7500.0,22.0897,22.1189,22.0897,22.0897,7500.0
2006-09-19 11:10:00,22.73,22.8,22.71,22.71,75400.0,22.0995,22.1675,22.08,22.08,75400.0
2006-09-19 11:15:00,22.74,22.74,22.65,22.65,12800.0,22.1092,22.1092,22.0217,22.0217,12800.0
2006-09-19 11:20:00,22.66,22.66,22.57,22.61,28300.0,22.0314,22.0314,21.9439,21.9828,28300.0
2006-09-19 11:25:00,22.61,22.65,22.59,22.62,14500.0,21.9828,22.0217,21.9634,21.9925,14500.0
2006-09-19 11:30:00,22.62,22.64,22.57,22.63,10400.0,21.9925,22.012,21.9439,22.0022,10400.0
2006-09-19 11:35:00,22.63,22.63,22.59,22.6,9900.0,22.0022,22.0022,21.9634,21.9731,9900.0
2006-09-19 11:40:00,22.6,22.6,22.5,22.52,28000.0,21.9731,21.9731,21.8759,21.8953,28000.0
2006-09-19 11:45:00,22.51,22.52,22.47,22.52,12200.0,21.8856,21.8953,21.8467,21.8953,12200.0
2006-09-19 11:50:00,22.52,22.55,22.41,22.41,16000.0,21.8953,21.9245,21.7883,21.7883,16000.0
2006-09-19 11:55:00,22.4,22.41,22.38,22.4,8800.0,21.7786,21.7883,21.7592,21.7786,8800.0
2006-09-19 12:00:00,22.39,22.41,22.38,22.39,9900.0,21.7689,21.7883,21.7592,21.7689,9900.0
2006-09-19 12:05:00,22.4,22.46,22.39,22.4,14600.0,21.7786,21.837,21.7689,21.7786,14600.0
2006-09-19 12:10:00,22.42,22.43,22.4,22.41,14100.0,21.7981,21.8078,21.7786,21.7883,14100.0
2006-09-19 12:15:00,22.39,22.42,22.39,22.41,9400.0,21.7689,21.7981,21.7689,21.7883,9400.0
2006-09-19 12:20:00,22.41,22.42,22.38,22.42,16400.0,21.7883,21.7981,21.7592,21.7981,16400.0
2006-09-19 12:25:00,22.41,22.41,22.39,22.41,12800.0,21.7883,21.7883,21.7689,21.7883,12800.0
2006-09-19 12:30:00,22.41,22.45,22.41,22.42,11000.0,21.7883,21.8272,21.7883,21.7981,11000.0
2006-09-19 12:35:00,22.42,22.44,22.42,22.42,1700.0,21.7981,21.8175,21.7981,21.7981,1700.0
2006-09-19 12:40:00,22.43,22.46,22.42,22.46,8200.0,21.8078,21.837,21.7981,21.837,8200.0
2006-09-19 12:45:00,22.46,22.5,22.45,22.5,3800.0,21.837,21.8759,21.8272,21.8759,3800.0
2006-09-19 12:50:00,22.49,22.51,22.49,22.49,1700.0,21.8661,21.8856,21.8661,21.8661,1700.0
2006-09-19 12:55:00,22.5,22.5,22.44,22.45,2200.0,21.8759,21.8759,21.8175,21.8272,2200.0
2006-09-19 13:00:00,22.46,22.46,22.43,22.43,1600.0,21.837,21.837,21.8078,21.8078,1600.0
2006-09-19 13:05:00,22.43,22.45,22.43,22.43,3300.0,21.8078,21.8272,21.8078,21.8078,3300.0
2006-09-19 13:10:00,22.44,22.51,22.4,22.51,22200.0,21.8175,21.8856,21.7786,21.8856,22200.0
2006-09-19 13:15:00,22.5,22.51,22.5,22.51,18500.0,21.8759,21.8856,21.8759,21.8856,18500.0
2006-09-19 13:20:00,22.51,22.56,22.51,22.56,1500.0,21.8856,21.9342,21.8856,21.9342,1500.0
2006-09-19 13:25:00,22.55,22.56,22.53,22.53,30400.0,21.9245,21.9342,21.905,21.905,30400.0
2006-09-19 13:30:00,22.53,22.55,22.5,22.53,12700.0,21.905,21.9245,21.8759,21.905,12700.0
2006-09-19 13:35:00,22.52,22.54,22.5,22.5,6600.0,21.8953,21.9147,21.8759,21.8759,6600.0
2006-09-19 13:40:00,22.5,22.54,22.5,22.53,26800.0,21.8759,21.9147,21.8759,21.905,26800.0
2006-09-19 13:45:00,22.53,22.57,22.53,22.56,7800.0,21.905,21.9439,21.905,21.9342,7800.0
2006-09-19 13:50:00,22.55,22.56,22.54,22.54,6700.0,21.9245,21.9342,21.9147,21.9147,6700.0
2006-09-19 13:55:00,22.54,22.54,22.5,22.53,17600.0,21.9147,21.9147,21.8759,21.905,17600.0
2006-09-19 14:00:00,22.52,22.54,22.5,22.53,7000.0,21.8953,21.9147,21.8759,21.905,7000.0
2006-09-19 14:05:00,22.53,22.54,22.5,22.5,11900.0,21.905,21.9147,21.8759,21.8759,11900.0
2006-09-19 14:10:00,22.5,22.54,22.5,22.52,19200.0,21.8759,21.9147,21.8759,21.8953,19200.0
2006-09-19 14:15:00,22.53,22.56,22.51,22.56,6900.0,21.905,21.9342,21.8856,21.9342,6900.0
2006-09-19 14:20:00,22.56,22.62,22.56,22.62,9900.0,21.9342,21.9925,21.9342,21.9925,9900.0
2006-09-19 14:25:00,22.62,22.63,22.58,22.59,4800.0,21.9925,22.0022,21.9536,21.9634,4800.0
2006-09-19 14:30:00,22.58,22.61,22.58,22.61,4600.0,21.9536,21.9828,21.9536,21.9828,4600.0
2006-09-19 14:35:00,22.6,22.65,22.59,22.61,8900.0,21.9731,22.0217,21.9634,21.9828,8900.0
2006-09-19 14:40:00,22.6,22.63,22.55,22.63,312300.0,21.9731,22.0022,21.9245,22.0022,312300.0
2006-09-19 14:45:00,22.56,22.57,22.55,22.56,30300.0,21.9342,21.9439,21.9245,21.9342,30300.0
2006-09-19 14:50:00,22.55,22.57,22.55,22.55,3100.0,21.9245,21.9439,21.9245,21.9245,3100.0
2006-09-19 14:55:00,22.55,22.57,22.55,22.55,23200.0,21.9245,21.9439,21.9245,21.9245,23200.0
2006-09-19 15:00:00,22.55,22.56,22.55,22.56,9600.0,21.9245,21.9342,21.9245,21.9342,9600.0
2006-09-19 15:05:00,22.56,22.62,22.55,22.62,36900.0,21.9342,21.9925,21.9245,21.9925,36900.0
2006-09-19 15:10:00,22.61,22.65,22.61,22.65,7900.0,21.9828,22.0217,21.9828,22.0217,7900.0
2006-09-19 15:15:00,22.65,22.65,22.6,22.61,5700.0,22.0217,22.0217,21.9731,21.9828,5700.0
2006-09-19 15:20:00,22.6,22.61,22.56,22.61,15100.0,21.9731,21.9828,21.9342,21.9828,15100.0
2006-09-19 15:25:00,22.62,22.62,22.58,22.58,5400.0,21.9925,21.9925,21.9536,21.9536,5400.0
2006-09-19 15:30:00,22.58,22.65,22.58,22.65,9300.0,21.9536,22.0217,21.9536,22.0217,9300.0
2006-09-19 15:35:00,22.63,22.65,22.58,22.65,12300.0,22.0022,22.0217,21.9536,22.0217,12300.0
2006-09-19 15:40:00,22.64,22.65,22.61,22.64,15000.0,22.012,22.0217,21.9828,22.012,15000.0
2006-09-19 15:45:00,22.64,22.68,22.6,22.64,10100.0,22.012,22.0509,21.9731,22.012,10100.0
2006-09-19 15:50:00,22.63,22.65,22.61,22.62,15900.0,22.0022,22.0217,21.9828,21.9925,15900.0
2006-09-19 15:55:00,22.62,22.67,22.62,22.67,35300.0,21.9925,22.0411,21.9925,22.0411,35300.0
2006-09-20 09:30:00,22.85,23.0,22.84,22.96,6800.0,22.2161,22.362,22.2064,22.3231,6800.0
2006-09-20 09:35:00,22.97,23.05,22.97,23.02,5900.0,22.3328,22.4106,22.3328,22.3814,5900.0
2006-09-20 09:40:00,23.0,23.01,22.95,22.95,8200.0,22.362,22.3717,22.3134,22.3134,8200.0
2006-09-20 09:45:00,22.93,22.94,22.84,22.88,13500.0,22.2939,22.3036,22.2064,22.2453,13500.0
2006-09-20 09:50:00,22.88,23.1,22.88,23.01,12000.0,22.2453,22.4592,22.2453,22.3717,12000.0
2006-09-20 09:55:00,23.0,23.0,22.88,22.94,5400.0,22.362,22.362,22.2453,22.3036,5400.0
2006-09-20 10:00:00,22.93,22.93,22.81,22.81,7600.0,22.2939,22.2939,22.1773,22.1773,7600.0
2006-09-20 10:05:00,22.82,22.83,22.81,22.83,18900.0,22.187,22.1967,22.1773,22.1967,18900.0
2006-09-20 10:10:00,22.82,22.82,22.74,22.75,7100.0,22.187,22.187,22.1092,22.1189,7100.0
2006-09-20 10:15:00,22.75,22.94,22.75,22.94,82100.0,22.1189,22.3036,22.1189,22.3036,82100.0
2006-09-20 10:20:00,22.93,23.06,22.93,23.05,6900.0,22.2939,22.4203,22.2939,22.4106,6900.0
2006-09-20 10:25:00,23.05,23.06,22.97,23.0,10100.0,22.4106,22.4203,22.3328,22.362,10100.0
2006-09-20 10:30:00,23.0,23.0,22.95,22.98,7000.0,22.362,22.362,22.3134,22.3425,7000.0
2006-09-20 10:35:00,22.99,23.0,22.97,22.98,8100.0,22.3523,22.362,22.3328,22.3425,8100.0
2006-09-20 10:40:00,23.0,23.0,22.95,22.98,7800.0,22.362,22.362,22.3134,22.3425,7800.0
2006-09-20 10:45:00,22.97,22.99,22.97,22.98,6000.0,22.3328,22.3523,22.3328,22.3425,6000.0
2006-09-20 10:50:00,22.97,22.97,22.9,22.93,8100.0,22.3328,22.3328,22.2648,22.2939,8100.0
2006-09-20 10:55:00,22.95,22.95,22.84,22.84,12000.0,22.3134,22.3134,22.2064,22.2064,12000.0
2006-09-20 11:00:00,22.85,22.85,22.8,22.83,5500.0,22.2161,22.2161,22.1675,22.1967,5500.0
2006-09-20 11:05:00,22.83,22.86,22.81,22.86,7500.0,22.1967,22.2259,22.1773,22.2259,7500.0
2006-09-20 11:10:00,22.88,22.88,22.83,22.83,13500.0,22.2453,22.2453,22.1967,22.1967,13500.0
2006-09-20 11:15:00,22.81,22.82,22.79,22.82,3000.0,22.1773,22.187,22.1578,22.187,3000.0
2006-09-20 11:20:00,22.82,22.82,22.77,22.77,2800.0,22.187,22.187,22.1384,22.1384,2800.0
2006-09-20 11:25:00,22.77,22.78,22.68,22.71,8100.0,22.1384,22.1481,22.0509,22.08,8100.0
2006-09-20 11:30:00,22.71,22.75,22.71,22.75,3500.0,22.08,22.1189,22.08,22.1189,3500.0
2006-09-20 11:35:00,22.78,22.84,22.78,22.84,2800.0,22.1481,22.2064,22.1481,22.2064,2800.0
2006-09-20 11:40:00,22.85,22.85,22.83,22.84,3400.0,22.2161,22.2161,22.1967,22.2064,3400.0
2006-09-20 11:45:00,22.83,22.84,22.82,22.83,3100.0,22.1967,22.2064,22.187,22.1967,3100.0
2006-09-20 11:50:00,22.83,22.83,22.82,22.82,3600.0,22.1967,22.1967,22.187,22.187,3600.0
2006-09-20 11:55:00,22.82,22.82,22.82,22.82,700.0,22.187,22.187,22.187,22.187,700.0
2006-09-20 12:00:00,22.82,22.82,22.76,22.76,6900.0,22.187,22.187,22.1286,22.1286,6900.0
2006-09-20 12:05:00,22.77,22.79,22.77,22.78,5300.0,22.1384,22.1578,22.1384,22.1481,5300.0
2006-09-20 12:10:00,22.79,22.79,22.72,22.74,8800.0,22.1578,22.1578,22.0897,22.1092,8800.0
2006-09-20 12:15:00,22.75,22.76,22.75,22.75,900.0,22.1189,22.1286,22.1189,22.1189,900.0
2006-09-20 12:20:00,22.76,22.76,22.74,22.74,4100.0,22.1286,22.1286,22.1092,22.1092,4100.0
2006-09-20 12:25:00,22.74,22.78,22.74,22.78,2800.0,22.1092,22.1481,22.1092,22.1481,2800.0
2006-09-20 12:30:00,22.78,22.8,22.77,22.8,2300.0,22.1481,22.1675,22.1384,22.1675,2300.0
2006-09-20 12:35:00,22.8,22.8,22.8,22.8,400.0,22.1675,22.1675,22.1675,22.1675,400.0
2006-09-20 12:40:00,22.79,22.84,22.79,22.84,3500.0,22.1578,22.2064,22.1578,22.2064,3500.0
2006-09-20 12:45:00,22.84,22.85,22.81,22.81,4100.0,22.2064,22.2161,22.1773,22.1773,4100.0
2006-09-20 12:50:00,22.81,22.81,22.74,22.74,5000.0,22.1773,22.1773,22.1092,22.1092,5000.0
2006-09-20 12:55:00,22.74,22.75,22.73,22.73,1200.0,22.1092,22.1189,22.0995,22.0995,1200.0
2006-09-20 13:00:00,22.73,22.73,22.71,22.71,3600.0,22.0995,22.0995,22.08,22.08,3600.0
2006-09-20 13:05:00,22.71,22.72,22.7,22.71,5500.0,22.08,22.0897,22.0703,22.08,5500.0
2006-09-20 13:10:00,22.71,22.74,22.71,22.74,1500.0,22.08,22.1092,22.08,22.1092,1500.0
2006-09-20 13:15:00,22.72,22.73,22.72,22.72,500.0,22.0897,22.0995,22.0897,22.0897,500.0
2006-09-20 13:20:00,22.72,22.72,22.63,22.63,7900.0,22.0897,22.0897,22.0022,22.0022,7900.0
2006-09-20 13:25:00,22.64,22.72,22.64,22.7,3100.0,22.012,22.0897,22.012,22.0703,3100.0
2006-09-20 13:30:00,22.7,22.71,22.68,22.68,6300.0,22.0703,22.08,22.0509,22.0509,6300.0
2006-09-20 13:35:00,22.69,22.7,22.66,22.66,3700.0,22.0606,22.0703,22.0314,22.0314,3700.0
2006-09-20 13:40:00,22.66,22.68,22.66,22.68,4800.0,22.0314,22.0509,22.0314,22.0509,4800.0
2006-09-20 13:45:00,22.68,22.69,22.68,22.69,8800.0,22.0509,22.0606,22.0509,22.0606,8800.0
2006-09-20 13:50:00,22.69,22.69,22.68,22.69,4400.0,22.0606,22.0606,22.0509,22.0606,4400.0
2006-09-20 13:55:00,22.7,22.73,22.7,22.73,3500.0,22.0703,22.0995,22.0703,22.0995,3500.0
2006-09-20 14:00:00,22.71,22.77,22.71,22.77,11900.0,22.08,22.1384,22.08,22.1384,11900.0
2006-09-20 14:05:00,22.75,22.77,22.64,22.66,13800.0,22.1189,22.1384,22.012,22.0314,13800.0
2006-09-20 14:10:00,22.66,22.77,22.59,22.6,17600.0,22.0314,22.1384,21.9634,21.9731,17600.0
2006-09-20 14:15:00,22.6,22.73,22.52,22.52,14400.0,21.9731,22.0995,21.8953,21.8953,14400.0
2006-09-20 14:20:00,22.5,22.61,22.46,22.47,18100.0,21.8759,21.9828,21.837,21.8467,18100.0
2006-09-20 14:25:00,22.48,22.56,22.35,22.47,23700.0,21.8564,21.9342,21.73,21.8467,23700.0
2006-09-20 14:30:00,22.43,22.53,22.42,22.48,17900.0,21.8078,21.905,21.7981,21.8564,17900.0
2006-09-20 14:35:00,22.47,22.52,22.38,22.4,21800.0,21.8467,21.8953,21.7592,21.7786,21800.0
2006-09-20 14:40:00,22.39,22.45,22.36,22.45,18200.0,21.7689,21.8272,21.7397,21.8272,18200.0
2006-09-20 14:45:00,22.43,22.45,22.4,22.4,11800.0,21.8078,21.8272,21.7786,21.7786,11800.0
2006-09-20 14:50:00,22.4,22.44,22.39,22.44,25000.0,21.7786,21.8175,21.7689,21.8175,25000.0
2006-09-20 14:55:00,22.43,22.45,22.39,22.4,11000.0,21.8078,21.8272,21.7689,21.7786,11000.0
2006-09-20 15:00:00,22.4,22.47,22.37,22.47,30700.0,21.7786,21.8467,21.7495,21.8467,30700.0
2006-09-20 15:05:00,22.46,22.47,22.38,22.38,12300.0,21.837,21.8467,21.7592,21.7592,12300.0
2006-09-20 15:10:00,22.37,22.46,22.37,22.43,11700.0,21.7495,21.837,21.7495,21.8078,11700.0
2006-09-20 15:15:00,22.44,22.47,22.44,22.46,6800.0,21.8175,21.8467,21.8175,21.837,6800.0
2006-09-20 15:20:00,22.47,22.47,22.29,22.29,23700.0,21.8467,21.8467,21.6717,21.6717,23700.0
2006-09-20 15:25:00,22.29,22.41,22.28,22.41,22900.0,21.6717,21.7883,21.662,21.7883,22900.0
2006-09-20 15:30:00,22.39,22.47,22.29,22.43,8400.0,21.7689,21.8467,21.6717,21.8078,8400.0
2006-09-20 15:35:00,22.41,22.47,22.34,22.34,13100.0,21.7883,21.8467,21.7203,21.7203,13100.0
2006-09-20 15:40:00,22.35,22.41,22.32,22.41,15800.0,21.73,21.7883,21.7008,21.7883,15800.0
2006-09-20 15:45:00,22.39,22.4,22.31,22.31,14700.0,21.7689,21.7786,21.6911,21.6911,14700.0
2006-09-20 15:50:00,22.31,22.36,22.31,22.34,28200.0,21.6911,21.7397,21.6911,21.7203,28200.0
2006-09-20 15:55:00,22.33,22.38,22.33,22.37,20200.0,21.7106,21.7592,21.7106,21.7495,20200.0
2006-09-21 09:30:00,22.38,22.39,22.25,22.25,12700.0,21.7592,21.7689,21.6328,21.6328,12700.0
2006-09-21 09:35:00,22.24,22.4,22.19,22.4,12300.0,21.6231,21.7786,21.5745,21.7786,12300.0
2006-09-21 09:40:00,22.35,22.38,22.25,22.25,7400.0,21.73,21.7592,21.6328,21.6328,7400.0
2006-09-21 09:45:00,22.26,22.33,22.18,22.18,8800.0,21.6425,21.7106,21.5647,21.5647,8800.0
2006-09-21 09:50:00,22.19,22.19,22.01,22.06,11700.0,21.5745,21.5745,21.3994,21.4481,11700.0
2006-09-21 09:55:00,22.04,22.14,22.03,22.09,7000.0,21.4286,21.5258,21.4189,21.4772,7000.0
2006-09-21 10:00:00,22.09,22.14,22.04,22.07,12900.0,21.4772,21.5258,21.4286,21.4578,12900.0
2006-09-21 10:05:00,22.04,22.04,21.96,21.98,16000.0,21.4286,21.4286,21.3508,21.3703,16000.0
2006-09-21 10:10:00,21.98,22.11,21.98,22.05,21100.0,21.3703,21.4967,21.3703,21.4383,21100.0
2006-09-21 10:15:00,22.07,22.08,21.98,22.0,7500.0,21.4578,21.4675,21.3703,21.3897,7500.0
2006-09-21 10:20:00,22.0,22.03,21.95,22.0,8900.0,21.3897,21.4189,21.3411,21.3897,8900.0
2006-09-21 10:25:00,22.01,22.05,21.98,21.98,6800.0,21.3994,21.4383,21.3703,21.3703,6800.0
2006-09-21 10:30:00,21.97,22.01,21.95,22.01,7700.0,21.3606,21.3994,21.3411,21.3994,7700.0
2006-09-21 10:35:00,22.0,22.01,21.98,21.98,7600.0,21.3897,21.3994,21.3703,21.3703,7600.0
2006-09-21 10:40:00,21.98,22.02,21.98,22.02,14000.0,21.3703,21.4092,21.3703,21.4092,14000.0
2006-09-21 10:45:00,22.03,22.06,22.0,22.0,9100.0,21.4189,21.4481,21.3897,21.3897,9100.0
2006-09-21 10:50:00,22.01,22.09,22.0,22.08,64600.0,21.3994,21.4772,21.3897,21.4675,64600.0
2006-09-21 10:55:00,22.08,22.11,22.08,22.1,7800.0,21.4675,21.4967,21.4675,21.4869,7800.0
2006-09-21 11:00:00,22.1,22.19,22.1,22.19,9700.0,21.4869,21.5745,21.4869,21.5745,9700.0
2006-09-21 11:05:00,22.18,22.29,22.18,22.25,12300.0,21.5647,21.6717,21.5647,21.6328,12300.0
2006-09-21 11:10:00,22.25,22.32,22.25,22.32,6300.0,21.6328,21.7008,21.6328,21.7008,6300.0
2006-09-21 11:15:00,22.3,22.39,22.3,22.39,9000.0,21.6814,21.7689,21.6814,21.7689,9000.0
2006-09-21 11:20:00,22.38,22.42,22.32,22.33,17700.0,21.7592,21.7981,21.7008,21.7106,17700.0
2006-09-21 11:25:00,22.33,22.46,22.33,22.44,10000.0,21.7106,21.837,21.7106,21.8175,10000.0
2006-09-21 11:30:00,22.43,22.43,22.36,22.42,11000.0,21.8078,21.8078,21.7397,21.7981,11000.0
2006-09-21 11:35:00,22.42,22.46,22.4,22.41,9100.0,21.7981,21.837,21.7786,21.7883,9100.0
2006-09-21 11:40:00,22.41,22.42,22.36,22.42,7700.0,21.7883,21.7981,21.7397,21.7981,7700.0
2006-09-21 11:45:00,22.42,22.49,22.42,22.49,3300.0,21.7981,21.8661,21.7981,21.8661,3300.0
2006-09-21 11:50:00,22.46,22.56,22.45,22.56,17200.0,21.837,21.9342,21.8272,21.9342,17200.0
2006-09-21 11:55:00,22.56,22.56,22.48,22.49,4300.0,21.9342,21.9342,21.8564,21.8661,4300.0
2006-09-21 12:00:00,22.47,22.47,22.33,22.41,54100.0,21.8467,21.8467,21.7106,21.7883,54100.0
2006-09-21 12:05:00,22.41,22.46,22.33,22.46,12800.0,21.7883,21.837,21.7106,21.837,12800.0
2006-09-21 12:10:00,22.46,22.5,22.44,22.47,11300.0,21.837,21.8759,21.8175,21.8467,11300.0
2006-09-21 12:15:00,22.45,22.45,22.37,22.37,7400.0,21.8272,21.8272,21.7495,21.7495,7400.0
2006-09-21 12:20:00,22.37,22.39,22.33,22.33,8000.0,21.7495,21.7689,21.7106,21.7106,8000.0
2006-09-21 12:25:00,22.33,22.4,22.32,22.39,7400.0,21.7106,21.7786,21.7008,21.7689,7400.0
2006-09-21 12:30:00,22.39,22.44,22.38,22.38,9100.0,21.7689,21.8175,21.7592,21.7592,9100.0
2006-09-21 12:35:00,22.38,22.46,22.38,22.46,6600.0,21.7592,21.837,21.7592,21.837,6600.0
2006-09-21 12:40:00,22.45,22.45,22.31,22.32,10800.0,21.8272,21.8272,21.6911,21.7008,10800.0
2006-09-21 12:45:00,22.32,22.34,22.29,22.3,6800.0,21.7008,21.7203,21.6717,21.6814,6800.0
2006-09-21 12:50:00,22.3,22.3,22.21,22.21,9100.0,21.6814,21.6814,21.5939,21.5939,9100.0
2006-09-21 12:55:00,22.2,22.23,22.19,22.22,9600.0,21.5842,21.6133,21.5745,21.6036,9600.0
2006-09-21 13:00:00,22.22,22.23,22.15,22.16,6100.0,21.6036,21.6133,21.5356,21.5453,6100.0
2006-09-21 13:05:00,22.15,22.15,22.1,22.14,10500.0,21.5356,21.5356,21.4869,21.5258,10500.0
2006-09-21 13:10:00,22.13,22.2,22.13,22.19,5700.0,21.5161,21.5842,21.5161,21.5745,5700.0
2006-09-21 13:15:00,22.19,22.19,22.16,22.17,42100.0,21.5745,21.5745,21.5453,21.555,42100.0
2006-09-21 13:20:00,22.17,22.2,22.17,22.2,23100.0,21.555,21.5842,21.555,21.5842,23100.0
2006-09-21 13:25:00,22.2,22.2,22.16,22.17,15000.0,21.5842,21.5842,21.5453,21.555,15000.0
2006-09-21 13:30:00,22.17,22.18,22.15,22.18,16400.0,21.555,21.5647,21.5356,21.5647,16400.0
2006-09-21 13:35:00,22.17,22.18,22.15,22.18,10000.0,21.555,21.5647,21.5356,21.5647,10000.0
2006-09-21 13:40:00,22.17,22.18,22.15,22.18,16200.0,21.555,21.5647,21.5356,21.5647,16200.0
2006-09-21 13:45:00,22.21,22.28,22.21,22.28,4800.0,21.5939,21.662,21.5939,21.662,4800.0
2006-09-21 13:50:00,22.29,22.29,22.2,22.2,14100.0,21.6717,21.6717,21.5842,21.5842,14100.0
2006-09-21 13:55:00,22.2,22.28,22.2,22.27,9500.0,21.5842,21.662,21.5842,21.6522,9500.0
2006-09-21 14:00:00,22.28,22.42,22.28,22.4,11200.0,21.662,21.7981,21.662,21.7786,11200.0
2006-09-21 14:05:00,22.39,22.39,22.34,22.34,10900.0,21.7689,21.7689,21.7203,21.7203,10900.0
2006-09-21 14:10:00,22.34,22.38,22.33,22.38,9000.0,21.7203,21.7592,21.7106,21.7592,9000.0
2006-09-21 14:15:00,22.38,22.4,22.33,22.33,4900.0,21.7592,21.7786,21.7106,21.7106,4900.0
2006-09-21 14:20:00,22.33,22.33,22.24,22.25,6800.0,21.7106,21.7106,21.6231,21.6328,6800.0
2006-09-21 14:25:00,22.27,22.31,22.26,22.3,12600.0,21.6522,21.6911,21.6425,21.6814,12600.0
2006-09-21 14:30:00,22.3,22.34,22.29,22.34,9500.0,21.6814,21.7203,21.6717,21.7203,9500.0
2006-09-21 14:35:00,22.33,22.35,22.32,22.32,10100.0,21.7106,21.73,21.7008,21.7008,10100.0
2006-09-21 14:40:00,22.32,22.33,22.31,22.32,5100.0,21.7008,21.7106,21.6911,21.7008,5100.0
2006-09-21 14:45:00,22.31,22.36,22.31,22.36,10200.0,21.6911,21.7397,21.6911,21.7397,10200.0
2006-09-21 14:50:00,22.35,22.35,22.29,22.32,32100.0,21.73,21.73,21.6717,21.7008,32100.0
2006-09-21 14:55:00,22.32,22.34,22.27,22.27,6500.0,21.7008,21.7203,21.6522,21.6522,6500.0
2006-09-21 15:00:00,22.27,22.32,22.27,22.27,7000.0,21.6522,21.7008,21.6522,21.6522,7000.0
2006-09-21 15:05:00,22.27,22.29,22.21,22.21,14500.0,21.6522,21.6717,21.5939,21.5939,14500.0
2006-09-21 15:10:00,22.21,22.21,22.18,22.18,8500.0,21.5939,21.5939,21.5647,21.5647,8500.0
2006-09-21 15:15:00,22.18,22.18,22.15,22.15,4800.0,21.5647,21.5647,21.5356,21.5356,4800.0
2006-09-21 15:20:00,22.15,22.18,22.15,22.17,9500.0,21.5356,21.5647,21.5356,21.555,9500.0
2006-09-21 15:25:00,22.17,22.18,22.15,22.17,16100.0,21.555,21.5647,21.5356,21.555,16100.0
2006-09-21 15:30:00,22.19,22.27,22.18,22.25,10800.0,21.5745,21.6522,21.5647,21.6328,10800.0
2006-09-21 15:35:00,22.25,22.25,22.23,22.24,2400.0,21.6328,21.6328,21.6133,21.6231,2400.0
2006-09-21 15:40:00,22.24,22.24,22.21,22.21,14300.0,21.6231,21.6231,21.5939,21.5939,14300.0
2006-09-21 15:45:00,22.22,22.24,22.2,22.22,11100.0,21.6036,21.6231,21.5842,21.6036,11100.0
2006-09-21 15:50:00,22.22,22.29,22.22,22.29,12900.0,21.6036,21.6717,21.6036,21.6717,12900.0
2006-09-21 15:55:00,22.29,22.32,22.29,22.32,29700.0,21.6717,21.7008,21.6717,21.7008,29700.0
2006-09-22 09:30:00,22.32,22.32,22.29,22.29,4200.0,21.7008,21.7008,21.6717,21.6717,4200.0
2006-09-22 09:35:00,22.29,22.29,22.29,22.29,500.0,21.6717,21.6717,21.6717,21.6717,500.0
2006-09-22 09:40:00,22.28,22.28,22.18,22.18,2300.0,21.662,21.662,21.5647,21.5647,2300.0
2006-09-22 09:45:00,22.11,22.19,22.04,22.06,10900.0,21.4967,21.5745,21.4286,21.4481,10900.0
2006-09-22 09:50:00,22.06,22.13,22.01,22.02,13700.0,21.4481,21.5161,21.3994,21.4092,13700.0
2006-09-22 09:55:00,22.02,22.05,22.01,22.04,17000.0,21.4092,21.4383,21.3994,21.4286,17000.0
2006-09-22 10:00:00,22.04,22.04,21.86,21.87,31900.0,21.4286,21.4286,21.2536,21.2633,31900.0
2006-09-22 10:05:00,21.87,21.91,21.86,21.88,16200.0,21.2633,21.3022,21.2536,21.2731,16200.0
2006-09-22 10:10:00,21.89,21.89,21.89,21.89,100.0,21.2828,21.2828,21.2828,21.2828,100.0
2006-09-22 10:15:00,21.89,21.89,21.89,21.89,0.0,21.2828,21.2828,21.2828,21.2828,0.0
2006-09-22 10:20:00,21.89,22.02,21.89,21.97,16300.0,21.2828,21.4092,21.2828,21.3606,16300.0
2006-09-22 10:25:00,21.96,22.05,21.9,22.03,19000.0,21.3508,21.4383,21.2925,21.4189,19000.0
2006-09-22 10:30:00,22.02,22.02,22.0,22.0,1500.0,21.4092,21.4092,21.3897,21.3897,1500.0
2006-09-22 10:35:00,21.99,21.99,21.92,21.92,6500.0,21.38,21.38,21.3119,21.3119,6500.0
2006-09-22 10:40:00,21.92,21.93,21.91,21.91,2800.0,21.3119,21.3217,21.3022,21.3022,2800.0
2006-09-22 10:45:00,21.91,21.91,21.85,21.86,32800.0,21.3022,21.3022,21.2439,21.2536,32800.0
2006-09-22 10:50:00,21.86,21.87,21.86,21.86,9900.0,21.2536,21.2633,21.2536,21.2536,9900.0
2006-09-22 10:55:00,21.86,21.86,21.84,21.84,7900.0,21.2536,21.2536,21.2342,21.2342,7900.0
2006-09-22 11:00:00,21.84,21.89,21.83,21.89,21700.0,21.2342,21.2828,21.2244,21.2828,21700.0
2006-09-22 11:05:00,21.89,21.89,21.86,21.86,3000.0,21.2828,21.2828,21.2536,21.2536,3000.0
2006-09-22 11:10:00,21.87,21.87,21.85,21.85,7700.0,21.2633,21.2633,21.2439,21.2439,7700.0
2006-09-22 11:15:00,21.85,21.86,21.84,21.85,5200.0,21.2439,21.2536,21.2342,21.2439,5200.0
2006-09-22 11:20:00,21.85,21.86,21.82,21.82,8800.0,21.2439,21.2536,21.2147,21.2147,8800.0
2006-09-22 11:25:00,21.81,21.81,21.7,21.71,11300.0,21.205,21.205,21.098,21.1078,11300.0
2006-09-22 11:30:00,21.71,21.75,21.7,21.75,40700.0,21.1078,21.1467,21.098,21.1467,40700.0
2006-09-22 11:35:00,21.75,21.87,21.75,21.87,11700.0,21.1467,21.2633,21.1467,21.2633,11700.0
2006-09-22 11:40:00,21.86,21.87,21.86,21.86,2300.0,21.2536,21.2633,21.2536,21.2536,2300.0
2006-09-22 11:45:00,21.87,21.87,21.86,21.86,4400.0,21.2633,21.2633,21.2536,21.2536,4400.0
2006-09-22 11:50:00,21.87,21.91,21.86,21.91,2700.0,21.2633,21.3022,21.2536,21.3022,2700.0
2006-09-22 11:55:00,21.91,21.93,21.91,21.92,1700.0,21.3022,21.3217,21.3022,21.3119,1700.0
2006-09-22 12:00:00,21.93,21.93,21.86,21.87,4800.0,21.3217,21.3217,21.2536,21.2633,4800.0
2006-09-22 12:05:00,21.87,21.87,21.82,21.82,4200.0,21.2633,21.2633,21.2147,21.2147,4200.0
2006-09-22 12:10:00,21.82,21.82,21.79,21.79,1700.0,21.2147,21.2147,21.1855,21.1855,1700.0
2006-09-22 12:15:00,21.79,21.8,21.79,21.8,7800.0,21.1855,21.1953,21.1855,21.1953,7800.0
2006-09-22 12:20:00,21.8,21.83,21.8,21.82,6000.0,21.1953,21.2244,21.1953,21.2147,6000.0
2006-09-22 12:25:00,21.82,21.83,21.78,21.78,3500.0,21.2147,21.2244,21.1758,21.1758,3500.0
2006-09-22 12:30:00,21.78,21.81,21.76,21.81,13900.0,21.1758,21.205,21.1564,21.205,13900.0
2006-09-22 12:35:00,21.81,21.82,21.8,21.82,2700.0,21.205,21.2147,21.1953,21.2147,2700.0
2006-09-22 12:40:00,21.82,21.87,21.82,21.87,6700.0,21.2147,21.2633,21.2147,21.2633,6700.0
2006-09-22 12:45:00,21.85,21.96,21.85,21.95,2200.0,21.2439,21.3508,21.2439,21.3411,2200.0
2006-09-22 12:50:00,21.95,21.97,21.95,21.97,1600.0,21.3411,21.3606,21.3411,21.3606,1600.0
2006-09-22 12:55:00,21.96,21.96,21.95,21.95,1700.0,21.3508,21.3508,21.3411,21.3411,1700.0
2006-09-22 13:00:00,21.96,22.02,21.96,22.01,3600.0,21.3508,21.4092,21.3508,21.3994,3600.0
2006-09-22 13:05:00,22.02,22.06,21.96,22.06,9700.0,21.4092,21.4481,21.3508,21.4481,9700.0
2006-09-22 13:10:00,22.06,22.06,22.02,22.02,600.0,21.4481,21.4481,21.4092,21.4092,600.0
2006-09-22 13:15:00,22.03,22.1,22.03,22.1,2600.0,21.4189,21.4869,21.4189,21.4869,2600.0
2006-09-22 13:20:00,22.09,22.12,22.09,22.09,5600.0,21.4772,21.5064,21.4772,21.4772,5600.0
2006-09-22 13:25:00,22.09,22.09,22.08,22.08,1600.0,21.4772,21.4772,21.4675,21.4675,1600.0
2006-09-22 13:30:00,22.08,22.08,22.08,22.08,0.0,21.4675,21.4675,21.4675,21.4675,0.0
2006-09-22 13:35:00,22.07,22.1,22.07,22.07,7000.0,21.4578,21.4869,21.4578,21.4578,7000.0
2006-09-22 13:40:00,22.06,22.06,22.01,22.01,1300.0,21.4481,21.4481,21.3994,21.3994,1300.0
2006-09-22 13:45:00,22.02,22.04,22.02,22.04,3000.0,21.4092,21.4286,21.4092,21.4286,3000.0
2006-09-22 13:50:00,22.03,22.04,22.02,22.04,2200.0,21.4189,21.4286,21.4092,21.4286,2200.0
2006-09-22 13:55:00,22.04,22.09,22.03,22.08,3200.0,21.4286,21.4772,21.4189,21.4675,3200.0
2006-09-22 14:00:00,22.08,22.09,22.06,22.09,4700.0,21.4675,21.4772,21.4481,21.4772,4700.0
2006-09-22 14:05:00,22.09,22.1,22.09,22.1,6600.0,21.4772,21.4869,21.4772,21.4869,6600.0
2006-09-22 14:10:00,22.08,22.1,22.08,22.08,6100.0,21.4675,21.4869,21.4675,21.4675,6100.0
2006-09-22 14:15:00,22.07,22.07,22.04,22.06,11100.0,21.4578,21.4578,21.4286,21.4481,11100.0
2006-09-22 14:20:00,22.03,22.11,22.03,22.11,4400.0,21.4189,21.4967,21.4189,21.4967,4400.0
2006-09-22 14:25:00,22.1,22.1,22.09,22.09,600.0,21.4869,21.4869,21.4772,21.4772,600.0
2006-09-22 14:30:00,22.1,22.1,22.06,22.06,4000.0,21.4869,21.4869,21.4481,21.4481,4000.0
2006-09-22 14:35:00,22.07,22.07,22.07,22.07,1800.0,21.4578,21.4578,21.4578,21.4578,1800.0
2006-09-22 14:40:00,22.04,22.04,21.99,22.04,10400.0,21.4286,21.4286,21.38,21.4286,10400.0
2006-09-22 14:45:00,22.03,22.06,22.03,22.06,4200.0,21.4189,21.4481,21.4189,21.4481,4200.0
2006-09-22 14:50:00,22.06,22.08,22.06,22.08,3200.0,21.4481,21.4675,21.4481,21.4675,3200.0
2006-09-22 14:55:00,22.08,22.08,22.05,22.06,7400.0,21.4675,21.4675,21.4383,21.4481,7400.0
2006-09-22 15:00:00,22.06,22.1,22.06,22.1,5800.0,21.4481,21.4869,21.4481,21.4869,5800.0
2006-09-22 15:05:00,22.11,22.19,22.11,22.19,5700.0,21.4967,21.5745,21.4967,21.5745,5700.0
2006-09-22 15:10:00,22.19,22.19,22.11,22.17,7800.0,21.5745,21.5745,21.4967,21.555,7800.0
2006-09-22 15:15:00,22.16,22.21,22.13,22.13,5600.0,21.5453,21.5939,21.5161,21.5161,5600.0
2006-09-22 15:20:00,22.11,22.14,22.06,22.06,9200.0,21.4967,21.5258,21.4481,21.4481,9200.0
2006-09-22 15:25:00,22.09,22.1,22.08,22.08,2200.0,21.4772,21.4869,21.4675,21.4675,2200.0
2006-09-22 15:30:00,22.06,22.06,22.0,22.01,12400.0,21.4481,21.4481,21.3897,21.3994,12400.0
2006-09-22 15:35:00,22.01,22.1,22.01,22.1,8500.0,21.3994,21.4869,21.3994,21.4869,8500.0
2006-09-22 15:40:00,22.1,22.15,22.09,22.14,12100.0,21.4869,21.5356,21.4772,21.5258,12100.0
2006-09-22 15:45:00,22.12,22.14,22.12,22.14,5800.0,21.5064,21.5258,21.5064,21.5258,5800.0
2006-09-22 15:50:00,22.14,22.14,22.11,22.11,13400.0,21.5258,21.5258,21.4967,21.4967,13400.0
2006-09-22 15:55:00,22.09,22.15,22.08,22.15,17900.0,21.4772,21.5356,21.4675,21.5356,17900.0
2006-09-25 09:30:00,22.45,22.6,22.45,22.59,19200.0,21.8272,21.9731,21.8272,21.9634,19200.0
2006-09-25 09:35:00,22.58,22.59,22.45,22.5,11900.0,21.9536,21.9634,21.8272,21.8759,11900.0
2006-09-25 09:40:00,22.48,22.48,22.4,22.43,12200.0,21.8564,21.8564,21.7786,21.8078,12200.0
2006-09-25 09:45:00,22.41,22.42,22.3,22.3,5800.0,21.7883,21.7981,21.6814,21.6814,5800.0
2006-09-25 09:50:00,22.3,22.36,22.3,22.34,7600.0,21.6814,21.7397,21.6814,21.7203,7600.0
2006-09-25 09:55:00,22.32,22.32,22.18,22.19,8000.0,21.7008,21.7008,21.5647,21.5745,8000.0
2006-09-25 10:00:00,22.18,22.25,22.13,22.2,11500.0,21.5647,21.6328,21.5161,21.5842,11500.0
2006-09-25 10:05:00,22.2,22.23,22.15,22.2,7500.0,21.5842,21.6133,21.5356,21.5842,7500.0
2006-09-25 10:10:00,22.19,22.19,22.11,22.11,6100.0,21.5745,21.5745,21.4967,21.4967,6100.0
2006-09-25 10:15:00,22.12,22.12,22.02,22.1,8100.0,21.5064,21.5064,21.4092,21.4869,8100.0
2006-09-25 10:20:00,22.08,22.08,21.98,22.0,15600.0,21.4675,21.4675,21.3703,21.3897,15600.0
2006-09-25 10:25:00,21.99,22.04,21.98,22.04,34300.0,21.38,21.4286,21.3703,21.4286,34300.0
2006-09-25 10:30:00,22.02,22.1,22.02,22.07,9500.0,21.4092,21.4869,21.4092,21.4578,9500.0
2006-09-25 10:35:00,22.07,22.16,22.05,22.07,19700.0,21.4578,21.5453,21.4383,21.4578,19700.0
2006-09-25 10:40:00,22.07,22.11,22.07,22.11,17900.0,21.4578,21.4967,21.4578,21.4967,17900.0
2006-09-25 10:45:00,22.11,22.13,22.08,22.13,20900.0,21.4967,21.5161,21.4675,21.5161,20900.0
2006-09-25 10:50:00,22.11,22.22,22.1,22.2,6000.0,21.4967,21.6036,21.4869,21.5842,6000.0
2006-09-25 10:55:00,22.21,22.27,22.21,22.26,6000.0,21.5939,21.6522,21.5939,21.6425,6000.0
2006-09-25 11:00:00,22.25,22.36,22.25,22.34,9200.0,21.6328,21.7397,21.6328,21.7203,9200.0
2006-09-25 11:05:00,22.34,22.35,22.31,22.31,4000.0,21.7203,21.73,21.6911,21.6911,4000.0
2006-09-25 11:10:00,22.32,22.34,22.3,22.32,6500.0,21.7008,21.7203,21.6814,21.7008,6500.0
2006-09-25 11:15:00,22.32,22.33,22.31,22.32,4000.0,21.7008,21.7106,21.6911,21.7008,4000.0
2006-09-25 11:20:00,22.31,22.4,22.31,22.39,12300.0,21.6911,21.7786,21.6911,21.7689,12300.0
2006-09-25 11:25:00,22.4,22.44,22.4,22.44,4800.0,21.7786,21.8175,21.7786,21.8175,4800.0
2006-09-25 11:30:00,22.44,22.46,22.4,22.42,4900.0,21.8175,21.837,21.7786,21.7981,4900.0
2006-09-25 11:35:00,22.43,22.48,22.43,22.44,4400.0,21.8078,21.8564,21.8078,21.8175,4400.0
2006-09-25 11:40:00,22.44,22.44,22.42,22.43,900.0,21.8175,21.8175,21.7981,21.8078,900.0
2006-09-25 11:45:00,22.43,22.43,22.36,22.39,5400.0,21.8078,21.8078,21.7397,21.7689,5400.0
2006-09-25 11:50:00,22.38,22.39,22.33,22.34,8400.0,21.7592,21.7689,21.7106,21.7203,8400.0
2006-09-25 11:55:00,22.34,22.39,22.33,22.33,4500.0,21.7203,21.7689,21.7106,21.7106,4500.0
2006-09-25 12:00:00,22.33,22.33,22.24,22.24,5000.0,21.7106,21.7106,21.6231,21.6231,5000.0
2006-09-25 12:05:00,22.24,22.25,22.24,22.24,1500.0,21.6231,21.6328,21.6231,21.6231,1500.0
2006-09-25 12:10:00,22.24,22.29,22.24,22.28,5000.0,21.6231,21.6717,21.6231,21.662,5000.0
2006-09-25 12:15:00,22.29,22.29,22.24,22.27,2200.0,21.6717,21.6717,21.6231,21.6522,2200.0
2006-09-25 12:20:00,22.27,22.39,22.27,22.37,7700.0,21.6522,21.7689,21.6522,21.7495,7700.0
2006-09-25 12:25:00,22.38,22.52,22.38,22.52,5700.0,21.7592,21.8953,21.7592,21.8953,5700.0
2006-09-25 12:30:00,22.5,22.54,22.49,22.54,4800.0,21.8759,21.9147,21.8661,21.9147,4800.0
2006-09-25 12:35:00,22.54,22.58,22.54,22.56,4100.0,21.9147,21.9536,21.9147,21.9342,4100.0
2006-09-25 12:40:00,22.56,22.58,22.55,22.57,3200.0,21.9342,21.9536,21.9245,21.9439,3200.0
2006-09-25 12:45:00,22.58,22.58,22.56,22.56,3800.0,21.9536,21.9536,21.9342,21.9342,3800.0
2006-09-25 12:50:00,22.57,22.67,22.57,22.66,10700.0,21.9439,22.0411,21.9439,22.0314,10700.0
2006-09-25 12:55:00,22.66,22.75,22.65,22.72,4800.0,22.0314,22.1189,22.0217,22.0897,4800.0
2006-09-25 13:00:00,22.72,22.77,22.7,22.72,22700.0,22.0897,22.1384,22.0703,22.0897,22700.0
2006-09-25 13:05:00,22.72,22.72,22.63,22.69,5900.0,22.0897,22.0897,22.0022,22.0606,5900.0
2006-09-25 13:10:00,22.69,22.7,22.68,22.69,6200.0,22.0606,22.0703,22.0509,22.0606,6200.0
2006-09-25 13:15:00,22.69,22.7,22.6,22.62,3300.0,22.0606,22.0703,21.9731,21.9925,3300.0
2006-09-25 13:20:00,22.62,22.64,22.58,22.58,3000.0,21.9925,22.012,21.9536,21.9536,3000.0
2006-09-25 13:25:00,22.61,22.61,22.58,22.6,3100.0,21.9828,21.9828,21.9536,21.9731,3100.0
2006-09-25 13:30:00,22.6,22.63,22.6,22.63,2400.0,21.9731,22.0022,21.9731,22.0022,2400.0
2006-09-25 13:35:00,22.61,22.61,22.55,22.59,6100.0,21.9828,21.9828,21.9245,21.9634,6100.0
2006-09-25 13:40:00,22.6,22.64,22.6,22.62,2200.0,21.9731,22.012,21.9731,21.9925,2200.0
2006-09-25 13:45:00,22.6,22.67,22.6,22.66,3700.0,21.9731,22.0411,21.9731,22.0314,3700.0
2006-09-25 13:50:00,22.66,22.69,22.64,22.66,5700.0,22.0314,22.0606,22.012,22.0314,5700.0
2006-09-25 13:55:00,22.64,22.64,22.57,22.57,1100.0,22.012,22.012,21.9439,21.9439,1100.0
2006-09-25 14:00:00,22.6,22.6,22.55,22.55,2500.0,21.9731,21.9731,21.9245,21.9245,2500.0
2006-09-25 14:05:00,22.55,22.65,22.55,22.62,15500.0,21.9245,22.0217,21.9245,21.9925,15500.0
2006-09-25 14:10:00,22.6,22.7,22.59,22.68,9500.0,21.9731,22.0703,21.9634,22.0509,9500.0
2006-09-25 14:15:00,22.67,22.67,22.56,22.57,8500.0,22.0411,22.0411,21.9342,21.9439,8500.0
2006-09-25 14:20:00,22.58,22.65,22.55,22.65,5300.0,21.9536,22.0217,21.9245,22.0217,5300.0
2006-09-25 14:25:00,22.63,22.68,22.6,22.67,6400.0,22.0022,22.0509,21.9731,22.0411,6400.0
2006-09-25 14:30:00,22.65,22.69,22.62,22.69,9600.0,22.0217,22.0606,21.9925,22.0606,9600.0
2006-09-25 14:35:00,22.69,22.75,22.69,22.72,6600.0,22.0606,22.1189,22.0606,22.0897,6600.0
2006-09-25 14:40:00,22.73,22.76,22.72,22.76,11600.0,22.0995,22.1286,22.0897,22.1286,11600.0
2006-09-25 14:45:00,22.76,22.8,22.76,22.79,5700.0,22.1286,22.1675,22.1286,22.1578,5700.0
2006-09-25 14:50:00,22.78,22.78,22.73,22.76,8900.0,22.1481,22.1481,22.0995,22.1286,8900.0
2006-09-25 14:55:00,22.76,22.86,22.76,22.84,8900.0,22.1286,22.2259,22.1286,22.2064,8900.0
2006-09-25 15:00:00,22.85,22.9,22.85,22.89,5200.0,22.2161,22.2648,22.2161,22.255,5200.0
2006-09-25 15:05:00,22.88,22.95,22.86,22.88,15700.0,22.2453,22.3134,22.2259,22.2453,15700.0
2006-09-25 15:10:00,22.88,22.92,22.87,22.9,11800.0,22.2453,22.2842,22.2356,22.2648,11800.0
2006-09-25 15:15:00,22.9,22.92,22.87,22.87,4800.0,22.2648,22.2842,22.2356,22.2356,4800.0
2006-09-25 15:20:00,22.88,22.89,22.87,22.88,21900.0,22.2453,22.255,22.2356,22.2453,21900.0
2006-09-25 15:25:00,22.87,22.88,22.85,22.87,8200.0,22.2356,22.2453,22.2161,22.2356,8200.0
2006-09-25 15:30:00,22.87,22.87,22.81,22.81,14200.0,22.2356,22.2356,22.1773,22.1773,14200.0
2006-09-25 15:35:00,22.81,22.84,22.8,22.83,19100.0,22.1773,22.2064,22.1675,22.1967,19100.0
2006-09-25 15:40:00,22.82,22.83,22.8,22.82,10000.0,22.187,22.1967,22.1675,22.187,10000.0
2006-09-25 15:45:00,22.82,22.84,22.81,22.81,8500.0,22.187,22.2064,22.1773,22.1773,8500.0
2006-09-25 15:50:00,22.81,22.81,22.78,22.79,8200.0,22.1773,22.1773,22.1481,22.1578,8200.0
2006-09-25 15:55:00,22.76,22.84,22.76,22.84,16500.0,22.1286,22.2064,22.1286,22.2064,16500.0
2006-09-26 09:30:00,22.9,22.99,22.9,22.99,12000.0,22.2648,22.3523,22.2648,22.3523,12000.0
2006-09-26 09:35:00,22.96,23.1,22.91,23.1,19300.0,22.3231,22.4592,22.2745,22.4592,19300.0
2006-09-26 09:40:00,23.1,23.21,23.1,23.18,46300.0,22.4592,22.5662,22.4592,22.537,46300.0
2006-09-26 09:45:00,23.19,23.27,23.18,23.21,36500.0,22.5467,22.6245,22.537,22.5662,36500.0
2006-09-26 09:50:00,23.21,23.21,23.14,23.18,13100.0,22.5662,22.5662,22.4981,22.537,13100.0
2006-09-26 09:55:00,23.2,23.25,23.19,23.24,27300.0,22.5564,22.605,22.5467,22.5953,27300.0
2006-09-26 10:00:00,23.25,23.38,23.23,23.35,34900.0,22.605,22.7314,22.5856,22.7023,34900.0
2006-09-26 10:05:00,23.43,23.45,23.39,23.44,79800.0,22.7801,22.7995,22.7412,22.7898,79800.0
2006-09-26 10:10:00,23.44,23.59,23.42,23.52,20600.0,22.7898,22.9356,22.7703,22.8676,20600.0
2006-09-26 10:15:00,23.5,23.55,23.45,23.51,30400.0,22.8481,22.8967,22.7995,22.8578,30400.0
2006-09-26 10:20:00,23.54,23.62,23.5,23.59,32200.0,22.887,22.9648,22.8481,22.9356,32200.0
2006-09-26 10:25:00,23.6,23.69,23.55,23.55,20000.0,22.9453,23.0328,22.8967,22.8967,20000.0
2006-09-26 10:30:00,23.57,23.62,23.57,23.59,6100.0,22.9162,22.9648,22.9162,22.9356,6100.0
2006-09-26 10:35:00,23.58,23.58,23.51,23.52,8400.0,22.9259,22.9259,22.8578,22.8676,8400.0
2006-09-26 10:40:00,23.55,23.57,23.47,23.51,23100.0,22.8967,22.9162,22.8189,22.8578,23100.0
2006-09-26 10:45:00,23.54,23.54,23.4,23.4,11400.0,22.887,22.887,22.7509,22.7509,11400.0
2006-09-26 10:50:00,23.4,23.4,23.31,23.32,12100.0,22.7509,22.7509,22.6634,22.6731,12100.0
2006-09-26 10:55:00,23.32,23.41,23.32,23.39,14700.0,22.6731,22.7606,22.6731,22.7412,14700.0
2006-09-26 11:00:00,23.38,23.46,23.38,23.45,9800.0,22.7314,22.8092,22.7314,22.7995,9800.0
2006-09-26 11:05:00,23.46,23.51,23.45,23.48,16200.0,22.8092,22.8578,22.7995,22.8287,16200.0
2006-09-26 11:10:00,23.48,23.48,23.42,23.43,8200.0,22.8287,22.8287,22.7703,22.7801,8200.0
2006-09-26 11:15:00,23.43,23.47,23.35,23.4,10200.0,22.7801,22.8189,22.7023,22.7509,10200.0
2006-09-26 11:20:00,23.4,23.4,23.37,23.37,31500.0,22.7509,22.7509,22.7217,22.7217,31500.0
2006-09-26 11:25:00,23.38,23.39,23.35,23.38,9600.0,22.7314,22.7412,22.7023,22.7314,9600.0
2006-09-26 11:30:00,23.38,23.43,23.36,23.43,28700.0,22.7314,22.7801,22.712,22.7801,28700.0
2006-09-26 11:35:00,23.44,23.5,23.44,23.48,13500.0,22.7898,22.8481,22.7898,22.8287,13500.0
2006-09-26 11:40:00,23.48,23.55,23.42,23.46,14300.0,22.8287,22.8967,22.7703,22.8092,14300.0
2006-09-26 11:45:00,23.48,23.51,23.44,23.45,30200.0,22.8287,22.8578,22.7898,22.7995,30200.0
2006-09-26 11:50:00,23.45,23.53,23.45,23.52,16200.0,22.7995,22.8773,22.7995,22.8676,16200.0
2006-09-26 11:55:00,23.53,23.59,23.49,23.49,6800.0,22.8773,22.9356,22.8384,22.8384,6800.0
2006-09-26 12:00:00,23.49,23.55,23.45,23.48,14600.0,22.8384,22.8967,22.7995,22.8287,14600.0
2006-09-26 12:05:00,23.47,23.49,23.46,23.48,7600.0,22.8189,22.8384,22.8092,22.8287,7600.0
2006-09-26 12:10:00,23.47,23.55,23.46,23.55,6700.0,22.8189,22.8967,22.8092,22.8967,6700.0
2006-09-26 12:15:00,23.55,23.6,23.55,23.59,11200.0,22.8967,22.9453,22.8967,22.9356,11200.0
2006-09-26 12:20:00,23.58,23.61,23.57,23.59,8800.0,22.9259,22.9551,22.9162,22.9356,8800.0
2006-09-26 12:25:00,23.59,23.62,23.56,23.57,9700.0,22.9356,22.9648,22.9064,22.9162,9700.0
2006-09-26 12:30:00,23.55,23.55,23.49,23.54,9500.0,22.8967,22.8967,22.8384,22.887,9500.0
2006-09-26 12:35:00,23.55,23.55,23.45,23.45,7600.0,22.8967,22.8967,22.7995,22.7995,7600.0
2006-09-26 12:40:00,23.46,23.46,23.44,23.44,4200.0,22.8092,22.8092,22.7898,22.7898,4200.0
2006-09-26 12:45:00,23.44,23.45,23.35,23.35,7300.0,22.7898,22.7995,22.7023,22.7023,7300.0
2006-09-26 12:50:00,23.35,23.36,23.35,23.36,3100.0,22.7023,22.712,22.7023,22.712,3100.0
2006-09-26 12:55:00,23.35,23.4,23.34,23.4,7500.0,22.7023,22.7509,22.6925,22.7509,7500.0
2006-09-26 13:00:00,23.41,23.41,23.34,23.34,8900.0,22.7606,22.7606,22.6925,22.6925,8900.0
2006-09-26 13:05:00,23.34,23.34,23.31,23.32,2900.0,22.6925,22.6925,22.6634,22.6731,2900.0
2006-09-26 13:10:00,23.31,23.36,23.3,23.36,16900.0,22.6634,22.712,22.6537,22.712,16900.0
2006-09-26 13:15:00,23.37,23.37,23.33,23.36,4100.0,22.7217,22.7217,22.6828,22.712,4100.0
2006-09-26 13:20:00,23.37,23.43,23.37,23.41,4400.0,22.7217,22.7801,22.7217,22.7606,4400.0
2006-09-26 13:25:00,23.4,23.46,23.39,23.46,1800.0,22.7509,22.8092,22.7412,22.8092,1800.0
2006-09-26 13:30:00,23.44,23.48,23.4,23.41,4800.0,22.7898,22.8287,22.7509,22.7606,4800.0
2006-09-26 13:35:00,23.4,23.42,23.4,23.42,1200.0,22.7509,22.7703,22.7509,22.7703,1200.0
2006-09-26 13:40:00,23.42,23.47,23.42,23.47,1900.0,22.7703,22.8189,22.7703,22.8189,1900.0
2006-09-26 13:45:00,23.46,23.49,23.43,23.49,8300.0,22.8092,22.8384,22.7801,22.8384,8300.0
2006-09-26 13:50:00,23.48,23.55,23.48,23.52,5400.0,22.8287,22.8967,22.8287,22.8676,5400.0
2006-09-26 13:55:00,23.52,23.56,23.52,23.54,5100.0,22.8676,22.9064,22.8676,22.887,5100.0
2006-09-26 14:00:00,23.54,23.59,23.54,23.57,7600.0,22.887,22.9356,22.887,22.9162,7600.0
2006-09-26 14:05:00,23.56,23.56,23.51,23.52,2800.0,22.9064,22.9064,22.8578,22.8676,2800.0
2006-09-26 14:10:00,23.51,23.51,23.46,23.46,3700.0,22.8578,22.8578,22.8092,22.8092,3700.0
2006-09-26 14:15:00,23.46,23.46,23.4,23.4,5100.0,22.8092,22.8092,22.7509,22.7509,5100.0
2006-09-26 14:20:00,23.4,23.48,23.4,23.48,6200.0,22.7509,22.8287,22.7509,22.8287,6200.0
2006-09-26 14:25:00,23.48,23.55,23.47,23.48,9100.0,22.8287,22.8967,22.8189,22.8287,9100.0
2006-09-26 14:30:00,23.49,23.61,23.49,23.58,13100.0,22.8384,22.9551,22.8384,22.9259,13100.0
2006-09-26 14:35:00,23.57,23.57,23.5,23.52,8200.0,22.9162,22.9162,22.8481,22.8676,8200.0
2006-09-26 14:40:00,23.52,23.57,23.51,23.55,4500.0,22.8676,22.9162,22.8578,22.8967,4500.0
2006-09-26 14:45:00,23.56,23.57,23.52,23.53,4400.0,22.9064,22.9162,22.8676,22.8773,4400.0
2006-09-26 14:50:00,23.51,23.57,23.51,23.55,5700.0,22.8578,22.9162,22.8578,22.8967,5700.0
2006-09-26 14:55:00,23.55,23.57,23.54,23.57,6300.0,22.8967,22.9162,22.887,22.9162,6300.0
2006-09-26 15:00:00,23.55,23.55,23.52,23.54,5000.0,22.8967,22.8967,22.8676,22.887,5000.0
2006-09-26 15:05:00,23.53,23.61,23.53,23.57,10200.0,22.8773,22.9551,22.8773,22.9162,10200.0
2006-09-26 15:10:00,23.54,23.56,23.45,23.48,10000.0,22.887,22.9064,22.7995,22.8287,10000.0
2006-09-26 15:15:00,23.48,23.51,23.45,23.51,13200.0,22.8287,22.8578,22.7995,22.8578,13200.0
2006-09-26 15:20:00,23.51,23.52,23.48,23.51,8900.0,22.8578,22.8676,22.8287,22.8578,8900.0
2006-09-26 15:25:00,23.55,23.56,23.54,23.54,3200.0,22.8967,22.9064,22.887,22.887,3200.0
2006-09-26 15:30:00,23.54,23.61,23.54,23.56,5500.0,22.887,22.9551,22.887,22.9064,5500.0
2006-09-26 15:35:00,23.57,23.6,23.56,23.59,9800.0,22.9162,22.9453,22.9064,22.9356,9800.0
2006-09-26 15:40:00,23.61,23.61,23.56,23.57,6700.0,22.9551,22.9551,22.9064,22.9162,6700.0
2006-09-26 15:45:00,23.6,23.6,23.55,23.55,17600.0,22.9453,22.9453,22.8967,22.8967,17600.0
2006-09-26 15:50:00,23.55,23.56,23.53,23.54,13400.0,22.8967,22.9064,22.8773,22.887,13400.0
2006-09-26 15:55:00,23.52,23.55,23.51,23.52,18300.0,22.8676,22.8967,22.8578,22.8676,18300.0
2006-09-27 09:30:00,23.37,23.39,23.37,23.39,5500.0,22.7217,22.7412,22.7217,22.7412,5500.0
2006-09-27 09:35:00,23.36,23.39,23.3,23.3,6500.0,22.712,22.7412,22.6537,22.6537,6500.0
2006-09-27 09:40:00,23.3,23.4,23.3,23.4,5300.0,22.6537,22.7509,22.6537,22.7509,5300.0
2006-09-27 09:45:00,23.4,23.43,23.35,23.36,12600.0,22.7509,22.7801,22.7023,22.712,12600.0
2006-09-27 09:50:00,23.35,23.41,23.35,23.39,15700.0,22.7023,22.7606,22.7023,22.7412,15700.0
2006-09-27 09:55:00,23.4,23.52,23.38,23.49,63300.0,22.7509,22.8676,22.7314,22.8384,63300.0
2006-09-27 10:00:00,23.47,23.55,23.45,23.49,12100.0,22.8189,22.8967,22.7995,22.8384,12100.0
2006-09-27 10:05:00,23.49,23.55,23.47,23.48,15200.0,22.8384,22.8967,22.8189,22.8287,15200.0
2006-09-27 10:10:00,23.48,23.54,23.46,23.46,5600.0,22.8287,22.887,22.8092,22.8092,5600.0
2006-09-27 10:15:00,23.45,23.51,23.42,23.42,4300.0,22.7995,22.8578,22.7703,22.7703,4300.0
2006-09-27 10:20:00,23.4,23.44,23.4,23.42,6600.0,22.7509,22.7898,22.7509,22.7703,6600.0
2006-09-27 10:25:00,23.41,23.44,23.39,23.43,3000.0,22.7606,22.7898,22.7412,22.7801,3000.0
2006-09-27 10:30:00,23.43,23.47,23.42,23.47,6500.0,22.7801,22.8189,22.7703,22.8189,6500.0
2006-09-27 10:35:00,23.47,23.51,23.4,23.41,13800.0,22.8189,22.8578,22.7509,22.7606,13800.0
2006-09-27 10:40:00,23.41,23.43,23.4,23.4,3200.0,22.7606,22.7801,22.7509,22.7509,3200.0
2006-09-27 10:45:00,23.4,23.4,23.33,23.34,13300.0,22.7509,22.7509,22.6828,22.6925,13300.0
2006-09-27 10:50:00,23.34,23.34,23.3,23.33,17200.0,22.6925,22.6925,22.6537,22.6828,17200.0
2006-09-27 10:55:00,23.33,23.35,23.33,23.35,6200.0,22.6828,22.7023,22.6828,22.7023,6200.0
2006-09-27 11:00:00,23.36,23.37,23.32,23.32,17100.0,22.712,22.7217,22.6731,22.6731,17100.0
2006-09-27 11:05:00,23.33,23.4,23.32,23.35,14700.0,22.6828,22.7509,22.6731,22.7023,14700.0
2006-09-27 11:10:00,23.36,23.37,23.3,23.32,9900.0,22.712,22.7217,22.6537,22.6731,9900.0
2006-09-27 11:15:00,23.3,23.3,23.27,23.27,3100.0,22.6537,22.6537,22.6245,22.6245,3100.0
2006-09-27 11:20:00,23.27,23.27,23.24,23.24,4400.0,22.6245,22.6245,22.5953,22.5953,4400.0
2006-09-27 11:25:00,23.25,23.35,23.25,23.26,14000.0,22.605,22.7023,22.605,22.6148,14000.0
2006-09-27 11:30:00,23.26,23.31,23.25,23.29,12200.0,22.6148,22.6634,22.605,22.6439,12200.0
2006-09-27 11:35:00,23.25,23.29,23.24,23.29,2700.0,22.605,22.6439,22.5953,22.6439,2700.0
2006-09-27 11:40:00,23.27,23.27,23.2,23.21,1300.0,22.6245,22.6245,22.5564,22.5662,1300.0
2006-09-27 11:45:00,23.21,23.28,23.19,23.27,6300.0,22.5662,22.6342,22.5467,22.6245,6300.0
2006-09-27 11:50:00,23.26,23.26,23.26,23.26,100.0,22.6148,22.6148,22.6148,22.6148,100.0
2006-09-27 11:55:00,23.27,23.27,23.26,23.27,600.0,22.6245,22.6245,22.6148,22.6245,600.0
2006-09-27 12:00:00,23.26,23.26,23.26,23.26,300.0,22.6148,22.6148,22.6148,22.6148,300.0
2006-09-27 12:05:00,23.27,23.32,23.27,23.28,4600.0,22.6245,22.6731,22.6245,22.6342,4600.0
2006-09-27 12:10:00,23.25,23.26,23.25,23.25,6800.0,22.605,22.6148,22.605,22.605,6800.0
2006-09-27 12:15:00,23.23,23.24,23.22,23.23,1800.0,22.5856,22.5953,22.5759,22.5856,1800.0
2006-09-27 12:20:00,23.23,23.3,23.23,23.28,16200.0,22.5856,22.6537,22.5856,22.6342,16200.0
2006-09-27 12:25:00,23.29,23.29,23.25,23.25,27500.0,22.6439,22.6439,22.605,22.605,27500.0
2006-09-27 12:30:00,23.23,23.25,23.21,23.25,27700.0,22.5856,22.605,22.5662,22.605,27700.0
2006-09-27 12:35:00,23.25,23.25,23.2,23.2,1300.0,22.605,22.605,22.5564,22.5564,1300.0
2006-09-27 12:40:00,23.2,23.2,23.19,23.2,700.0,22.5564,22.5564,22.5467,22.5564,700.0
2006-09-27 12:45:00,23.19,23.19,23.19,23.19,200.0,22.5467,22.5467,22.5467,22.5467,200.0
2006-09-27 12:50:00,23.19,23.24,23.18,23.24,5700.0,22.5467,22.5953,22.537,22.5953,5700.0
2006-09-27 12:55:00,23.24,23.24,23.24,23.24,100.0,22.5953,22.5953,22.5953,22.5953,100.0
2006-09-27 13:00:00,23.24,23.24,23.22,23.22,3500.0,22.5953,22.5953,22.5759,22.5759,3500.0
2006-09-27 13:05:00,23.22,23.23,23.22,23.22,1100.0,22.5759,22.5856,22.5759,22.5759,1100.0
2006-09-27 13:10:00,23.23,23.23,23.17,23.17,3100.0,22.5856,22.5856,22.5273,22.5273,3100.0
2006-09-27 13:15:00,23.17,23.18,23.17,23.18,3200.0,22.5273,22.537,22.5273,22.537,3200.0
2006-09-27 13:20:00,23.18,23.18,23.16,23.16,1500.0,22.537,22.537,22.5175,22.5175,1500.0
2006-09-27 13:25:00,23.17,23.17,23.15,23.16,2200.0,22.5273,22.5273,22.5078,22.5175,2200.0
2006-09-27 13:30:00,23.14,23.14,23.1,23.1,4600.0,22.4981,22.4981,22.4592,22.4592,4600.0
2006-09-27 13:35:00,23.08,23.08,23.02,23.03,7800.0,22.4398,22.4398,22.3814,22.3911,7800.0
2006-09-27 13:40:00,23.03,23.03,23.03,23.03,8100.0,22.3911,22.3911,22.3911,22.3911,8100.0
2006-09-27 13:45:00,23.03,23.03,22.99,22.99,11500.0,22.3911,22.3911,22.3523,22.3523,11500.0
2006-09-27 13:50:00,23.0,23.0,22.97,22.98,2600.0,22.362,22.362,22.3328,22.3425,2600.0
2006-09-27 13:55:00,22.98,22.99,22.95,22.96,5800.0,22.3425,22.3523,22.3134,22.3231,5800.0
2006-09-27 14:00:00,22.97,22.98,22.94,22.97,6300.0,22.3328,22.3425,22.3036,22.3328,6300.0
2006-09-27 14:05:00,22.97,23.0,22.95,23.0,5500.0,22.3328,22.362,22.3134,22.362,5500.0
2006-09-27 14:10:00,23.0,23.0,22.89,22.9,10100.0,22.362,22.362,22.255,22.2648,10100.0
2006-09-27 14:15:00,22.9,22.9,22.82,22.84,5700.0,22.2648,22.2648,22.187,22.2064,5700.0
2006-09-27 14:20:00,22.82,22.87,22.82,22.85,5100.0,22.187,22.2356,22.187,22.2161,5100.0
2006-09-27 14:25:00,22.85,22.86,22.83,22.83,2300.0,22.2161,22.2259,22.1967,22.1967,2300.0
2006-09-27 14:30:00,22.83,22.83,22.79,22.8,8600.0,22.1967,22.1967,22.1578,22.1675,8600.0
2006-09-27 14:35:00,22.8,22.83,22.76,22.82,9700.0,22.1675,22.1967,22.1286,22.187,9700.0
2006-09-27 14:40:00,22.8,22.82,22.72,22.72,9100.0,22.1675,22.187,22.0897,22.0897,9100.0
2006-09-27 14:45:00,22.73,22.73,22.67,22.7,8900.0,22.0995,22.0995,22.0411,22.0703,8900.0
2006-09-27 14:50:00,22.71,22.73,22.71,22.73,5000.0,22.08,22.0995,22.08,22.0995,5000.0
2006-09-27 14:55:00,22.72,22.77,22.72,22.77,9600.0,22.0897,22.1384,22.0897,22.1384,9600.0
2006-09-27 15:00:00,22.78,22.81,22.76,22.81,3300.0,22.1481,22.1773,22.1286,22.1773,3300.0
2006-09-27 15:05:00,22.81,22.81,22.69,22.7,6200.0,22.1773,22.1773,22.0606,22.0703,6200.0
2006-09-27 15:10:00,22.7,22.75,22.66,22.75,7100.0,22.0703,22.1189,22.0314,22.1189,7100.0
2006-09-27 15:15:00,22.76,22.81,22.76,22.78,8200.0,22.1286,22.1773,22.1286,22.1481,8200.0
2006-09-27 15:20:00,22.77,22.77,22.74,22.75,7400.0,22.1384,22.1384,22.1092,22.1189,7400.0
2006-09-27 15:25:00,22.76,22.81,22.76,22.78,8300.0,22.1286,22.1773,22.1286,22.1481,8300.0
2006-09-27 15:30:00,22.79,22.85,22.75,22.8,30600.0,22.1578,22.2161,22.1189,22.1675,30600.0
2006-09-27 15:35:00,22.8,22.8,22.75,22.77,27200.0,22.1675,22.1675,22.1189,22.1384,27200.0
2006-09-27 15:40:00,22.77,22.85,22.77,22.85,4200.0,22.1384,22.2161,22.1384,22.2161,4200.0
2006-09-27 15:45:00,22.85,22.88,22.82,22.82,12800.0,22.2161,22.2453,22.187,22.187,12800.0
2006-09-27 15:50:00,22.83,22.85,22.82,22.85,14600.0,22.1967,22.2161,22.187,22.2161,14600.0
2006-09-27 15:55:00,22.85,22.86,22.8,22.83,32300.0,22.2161,22.2259,22.1675,22.1967,32300.0
2006-09-28 09:30:00,22.82,23.0,22.82,23.0,11100.0,22.187,22.362,22.187,22.362,11100.0
2006-09-28 09:35:00,23.06,23.1,23.04,23.1,5300.0,22.4203,22.4592,22.4009,22.4592,5300.0
2006-09-28 09:40:00,23.1,23.1,23.07,23.07,4200.0,22.4592,22.4592,22.43,22.43,4200.0
2006-09-28 09:45:00,23.1,23.1,22.95,22.95,4500.0,22.4592,22.4592,22.3134,22.3134,4500.0
2006-09-28 09:50:00,22.99,23.1,22.9,23.1,37300.0,22.3523,22.4592,22.2648,22.4592,37300.0
2006-09-28 09:55:00,23.1,23.35,23.1,23.16,20400.0,22.4592,22.7023,22.4592,22.5175,20400.0
2006-09-28 10:00:00,23.15,23.31,23.13,23.31,39100.0,22.5078,22.6634,22.4884,22.6634,39100.0
2006-09-28 10:05:00,23.31,23.4,23.31,23.32,10500.0,22.6634,22.7509,22.6634,22.6731,10500.0
2006-09-28 10:10:00,23.29,23.4,23.28,23.32,12300.0,22.6439,22.7509,22.6342,22.6731,12300.0
2006-09-28 10:15:00,23.32,23.47,23.32,23.4,27400.0,22.6731,22.8189,22.6731,22.7509,27400.0
2006-09-28 10:20:00,23.43,23.52,23.4,23.51,36600.0,22.7801,22.8676,22.7509,22.8578,36600.0
2006-09-28 10:25:00,23.52,23.57,23.47,23.54,11100.0,22.8676,22.9162,22.8189,22.887,11100.0
2006-09-28 10:30:00,23.54,23.62,23.53,23.59,19300.0,22.887,22.9648,22.8773,22.9356,19300.0
2006-09-28 10:35:00,23.6,23.63,23.5,23.51,7700.0,22.9453,22.9745,22.8481,22.8578,7700.0
2006-09-28 10:40:00,23.52,23.54,23.47,23.53,7700.0,22.8676,22.887,22.8189,22.8773,7700.0
2006-09-28 10:45:00,23.54,23.6,23.51,23.58,10400.0,22.887,22.9453,22.8578,22.9259,10400.0
2006-09-28 10:50:00,23.56,23.6,23.55,23.59,12200.0,22.9064,22.9453,22.8967,22.9356,12200.0
2006-09-28 10:55:00,23.59,23.62,23.56,23.59,15500.0,22.9356,22.9648,22.9064,22.9356,15500.0
2006-09-28 11:00:00,23.6,23.62,23.59,23.6,17200.0,22.9453,22.9648,22.9356,22.9453,17200.0
2006-09-28 11:05:00,23.6,23.62,23.58,23.58,13100.0,22.9453,22.9648,22.9259,22.9259,13100.0
2006-09-28 11:10:00,23.59,23.6,23.56,23.57,8300.0,22.9356,22.9453,22.9064,22.9162,8300.0
2006-09-28 11:15:00,23.59,23.64,23.59,23.64,9600.0,22.9356,22.9842,22.9356,22.9842,9600.0
2006-09-28 11:20:00,23.64,23.72,23.64,23.7,33700.0,22.9842,23.062,22.9842,23.0426,33700.0
2006-09-28 11:25:00,23.71,23.74,23.69,23.74,27400.0,23.0523,23.0815,23.0328,23.0815,27400.0
2006-09-28 11:30:00,23.77,23.83,23.76,23.83,29100.0,23.1106,23.169,23.1009,23.169,29100.0
2006-09-28 11:35:00,23.85,23.89,23.85,23.87,16400.0,23.1884,23.2273,23.1884,23.2078,16400.0
2006-09-28 11:40:00,23.85,23.86,23.8,23.8,14000.0,23.1884,23.1981,23.1398,23.1398,14000.0
2006-09-28 11:45:00,23.8,23.82,23.79,23.8,25800.0,23.1398,23.1592,23.1301,23.1398,25800.0
2006-09-28 11:50:00,23.79,23.8,23.7,23.7,11200.0,23.1301,23.1398,23.0426,23.0426,11200.0
2006-09-28 11:55:00,23.69,23.71,23.69,23.69,6800.0,23.0328,23.0523,23.0328,23.0328,6800.0
2006-09-28 12:00:00,23.69,23.69,23.6,23.6,11900.0,23.0328,23.0328,22.9453,22.9453,11900.0
2006-09-28 12:05:00,23.6,23.61,23.52,23.52,7500.0,22.9453,22.9551,22.8676,22.8676,7500.0
2006-09-28 12:10:00,23.55,23.57,23.55,23.57,7800.0,22.8967,22.9162,22.8967,22.9162,7800.0
2006-09-28 12:15:00,23.57,23.57,23.56,23.57,2200.0,22.9162,22.9162,22.9064,22.9162,2200.0
2006-09-28 12:20:00,23.56,23.58,23.54,23.55,1800.0,22.9064,22.9259,22.887,22.8967,1800.0
2006-09-28 12:25:00,23.56,23.6,23.54,23.54,4100.0,22.9064,22.9453,22.887,22.887,4100.0
2006-09-28 12:30:00,23.58,23.58,23.54,23.54,1300.0,22.9259,22.9259,22.887,22.887,1300.0
2006-09-28 12:35:00,23.55,23.56,23.53,23.56,2000.0,22.8967,22.9064,22.8773,22.9064,2000.0
2006-09-28 12:40:00,23.56,23.58,23.53,23.57,6500.0,22.9064,22.9259,22.8773,22.9162,6500.0
2006-09-28 12:45:00,23.57,23.61,23.57,23.6,6400.0,22.9162,22.9551,22.9162,22.9453,6400.0
2006-09-28 12:50:00,23.6,23.66,23.6,23.65,3600.0,22.9453,23.0037,22.9453,22.994,3600.0
2006-09-28 12:55:00,23.62,23.62,23.55,23.55,2000.0,22.9648,22.9648,22.8967,22.8967,2000.0
2006-09-28 13:00:00,23.55,23.55,23.52,23.55,1300.0,22.8967,22.8967,22.8676,22.8967,1300.0
2006-09-28 13:05:00,23.54,23.54,23.48,23.5,8900.0,22.887,22.887,22.8287,22.8481,8900.0
2006-09-28 13:10:00,23.5,23.53,23.49,23.53,3900.0,22.8481,22.8773,22.8384,22.8773,3900.0
2006-09-28 13:15:00,23.53,23.53,23.52,23.52,800.0,22.8773,22.8773,22.8676,22.8676,800.0
2006-09-28 13:20:00,23.54,23.57,23.54,23.57,4000.0,22.887,22.9162,22.887,22.9162,4000.0
2006-09-28 13:25:00,23.55,23.55,23.5,23.5,6100.0,22.8967,22.8967,22.8481,22.8481,6100.0
2006-09-28 13:30:00,23.5,23.51,23.5,23.51,7800.0,22.8481,22.8578,22.8481,22.8578,7800.0
2006-09-28 13:35:00,23.51,23.51,23.45,23.45,11600.0,22.8578,22.8578,22.7995,22.7995,11600.0
2006-09-28 13:40:00,23.45,23.45,23.42,23.42,8900.0,22.7995,22.7995,22.7703,22.7703,8900.0
2006-09-28 13:45:00,23.43,23.44,23.42,23.44,5200.0,22.7801,22.7898,22.7703,22.7898,5200.0
2006-09-28 13:50:00,23.44,23.48,23.43,23.46,9100.0,22.7898,22.8287,22.7801,22.8092,9100.0
2006-09-28 13:55:00,23.46,23.46,23.43,23.43,1300.0,22.8092,22.8092,22.7801,22.7801,1300.0
2006-09-28 14:00:00,23.43,23.48,23.43,23.45,3100.0,22.7801,22.8287,22.7801,22.7995,3100.0
2006-09-28 14:05:00,23.46,23.48,23.46,23.47,700.0,22.8092,22.8287,22.8092,22.8189,700.0
2006-09-28 14:10:00,23.48,23.5,23.47,23.47,3400.0,22.8287,22.8481,22.8189,22.8189,3400.0
2006-09-28 14:15:00,23.47,23.48,23.47,23.48,9500.0,22.8189,22.8287,22.8189,22.8287,9500.0
2006-09-28 14:20:00,23.48,23.48,23.43,23.45,3700.0,22.8287,22.8287,22.7801,22.7995,3700.0
2006-09-28 14:25:00,23.48,23.48,23.44,23.48,8200.0,22.8287,22.8287,22.7898,22.8287,8200.0
2006-09-28 14:30:00,23.46,23.46,23.43,23.44,2700.0,22.8092,22.8092,22.7801,22.7898,2700.0
2006-09-28 14:35:00,23.44,23.46,23.44,23.45,4500.0,22.7898,22.8092,22.7898,22.7995,4500.0
2006-09-28 14:40:00,23.45,23.47,23.44,23.46,8300.0,22.7995,22.8189,22.7898,22.8092,8300.0
2006-09-28 14:45:00,23.46,23.47,23.44,23.45,6900.0,22.8092,22.8189,22.7898,22.7995,6900.0
2006-09-28 14:50:00,23.45,23.49,23.44,23.45,10000.0,22.7995,22.8384,22.7898,22.7995,10000.0
2006-09-28 14:55:00,23.46,23.51,23.46,23.49,10300.0,22.8092,22.8578,22.8092,22.8384,10300.0
2006-09-28 15:00:00,23.48,23.48,23.45,23.45,1400.0,22.8287,22.8287,22.7995,22.7995,1400.0
2006-09-28 15:05:00,23.43,23.43,23.4,23.41,7200.0,22.7801,22.7801,22.7509,22.7606,7200.0
2006-09-28 15:10:00,23.41,23.43,23.41,23.42,3600.0,22.7606,22.7801,22.7606,22.7703,3600.0
2006-09-28 15:15:00,23.42,23.46,23.42,23.45,9800.0,22.7703,22.8092,22.7703,22.7995,9800.0
2006-09-28 15:20:00,23.45,23.52,23.45,23.5,14600.0,22.7995,22.8676,22.7995,22.8481,14600.0
2006-09-28 15:25:00,23.49,23.49,23.45,23.45,7600.0,22.8384,22.8384,22.7995,22.7995,7600.0
2006-09-28 15:30:00,23.46,23.49,23.46,23.48,11600.0,22.8092,22.8384,22.8092,22.8287,11600.0
2006-09-28 15:35:00,23.49,23.49,23.45,23.46,14000.0,22.8384,22.8384,22.7995,22.8092,14000.0
2006-09-28 15:40:00,23.46,23.55,23.46,23.54,14000.0,22.8092,22.8967,22.8092,22.887,14000.0
2006-09-28 15:45:00,23.55,23.59,23.54,23.55,12100.0,22.8967,22.9356,22.887,22.8967,12100.0
2006-09-28 15:50:00,23.54,23.54,23.46,23.48,10900.0,22.887,22.887,22.8092,22.8287,10900.0
2006-09-28 15:55:00,23.47,23.49,23.39,23.42,28100.0,22.8189,22.8384,22.7412,22.7703,28100.0
2006-09-29 09:30:00,23.35,23.36,23.32,23.36,7000.0,22.7023,22.712,22.6731,22.712,7000.0
2006-09-29 09:35:00,23.36,23.39,23.32,23.32,3800.0,22.712,22.7412,22.6731,22.6731,3800.0
2006-09-29 09:40:00,23.32,23.32,23.2,23.2,6700.0,22.6731,22.6731,22.5564,22.5564,6700.0
2006-09-29 09:45:00,23.15,23.2,23.1,23.1,6700.0,22.5078,22.5564,22.4592,22.4592,6700.0
2006-09-29 09:50:00,23.04,23.2,23.03,23.19,12900.0,22.4009,22.5564,22.3911,22.5467,12900.0
2006-09-29 09:55:00,23.2,23.2,23.1,23.12,12400.0,22.5564,22.5564,22.4592,22.4787,12400.0
2006-09-29 10:00:00,23.12,23.27,23.12,23.21,9500.0,22.4787,22.6245,22.4787,22.5662,9500.0
2006-09-29 10:05:00,23.22,23.28,23.21,23.25,12300.0,22.5759,22.6342,22.5662,22.605,12300.0
2006-09-29 10:10:00,23.2,23.3,23.16,23.29,11300.0,22.5564,22.6537,22.5175,22.6439,11300.0
2006-09-29 10:15:00,23.3,23.33,23.3,23.32,2900.0,22.6537,22.6828,22.6537,22.6731,2900.0
2006-09-29 10:20:00,23.33,23.41,23.33,23.41,22600.0,22.6828,22.7606,22.6828,22.7606,22600.0
2006-09-29 10:25:00,23.41,23.43,23.4,23.42,8000.0,22.7606,22.7801,22.7509,22.7703,8000.0
2006-09-29 10:30:00,23.43,23.45,23.38,23.45,18800.0,22.7801,22.7995,22.7314,22.7995,18800.0
2006-09-29 10:35:00,23.44,23.44,23.4,23.4,8300.0,22.7898,22.7898,22.7509,22.7509,8300.0
2006-09-29 10:40:00,23.41,23.48,23.41,23.45,5400.0,22.7606,22.8287,22.7606,22.7995,5400.0
2006-09-29 10:45:00,23.47,23.49,23.47,23.48,9000.0,22.8189,22.8384,22.8189,22.8287,9000.0
2006-09-29 10:50:00,23.48,23.5,23.45,23.5,14000.0,22.8287,22.8481,22.7995,22.8481,14000.0
2006-09-29 10:55:00,23.5,23.54,23.49,23.51,4800.0,22.8481,22.887,22.8384,22.8578,4800.0
2006-09-29 11:00:00,23.52,23.55,23.49,23.55,8900.0,22.8676,22.8967,22.8384,22.8967,8900.0
2006-09-29 11:05:00,23.52,23.52,23.42,23.49,7700.0,22.8676,22.8676,22.7703,22.8384,7700.0
2006-09-29 11:10:00,23.5,23.5,23.4,23.4,5000.0,22.8481,22.8481,22.7509,22.7509,5000.0
2006-09-29 11:15:00,23.42,23.42,23.4,23.4,3000.0,22.7703,22.7703,22.7509,22.7509,3000.0
2006-09-29 11:20:00,23.4,23.41,23.4,23.4,5300.0,22.7509,22.7606,22.7509,22.7509,5300.0
2006-09-29 11:25:00,23.4,23.4,23.35,23.36,7600.0,22.7509,22.7509,22.7023,22.712,7600.0
2006-09-29 11:30:00,23.36,23.36,23.35,23.36,3400.0,22.712,22.712,22.7023,22.712,3400.0
2006-09-29 11:35:00,23.35,23.37,23.3,23.32,7900.0,22.7023,22.7217,22.6537,22.6731,7900.0
2006-09-29 11:40:00,23.3,23.38,23.3,23.37,9300.0,22.6537,22.7314,22.6537,22.7217,9300.0
2006-09-29 11:45:00,23.37,23.4,23.36,23.4,5100.0,22.7217,22.7509,22.712,22.7509,5100.0
2006-09-29 11:50:00,23.41,23.41,23.4,23.4,2600.0,22.7606,22.7606,22.7509,22.7509,2600.0
2006-09-29 11:55:00,23.42,23.46,23.41,23.46,4100.0,22.7703,22.8092,22.7606,22.8092,4100.0
2006-09-29 12:00:00,23.46,23.47,23.44,23.47,2900.0,22.8092,22.8189,22.7898,22.8189,2900.0
2006-09-29 12:05:00,23.46,23.5,23.46,23.5,7800.0,22.8092,22.8481,22.8092,22.8481,7800.0
2006-09-29 12:10:00,23.47,23.47,23.46,23.46,1900.0,22.8189,22.8189,22.8092,22.8092,1900.0
2006-09-29 12:15:00,23.47,23.49,23.47,23.48,6100.0,22.8189,22.8384,22.8189,22.8287,6100.0
2006-09-29 12:20:00,23.47,23.55,23.47,23.53,8400.0,22.8189,22.8967,22.8189,22.8773,8400.0
2006-09-29 12:25:00,23.53,23.53,23.51,23.52,3400.0,22.8773,22.8773,22.8578,22.8676,3400.0
2006-09-29 12:30:00,23.53,23.59,23.52,23.58,15100.0,22.8773,22.9356,22.8676,22.9259,15100.0
2006-09-29 12:35:00,23.56,23.56,23.49,23.5,4700.0,22.9064,22.9064,22.8384,22.8481,4700.0
2006-09-29 12:40:00,23.5,23.5,23.45,23.49,4200.0,22.8481,22.8481,22.7995,22.8384,4200.0
2006-09-29 12:45:00,23.49,23.5,23.48,23.5,500.0,22.8384,22.8481,22.8287,22.8481,500.0
2006-09-29 12:50:00,23.46,23.46,23.45,23.46,1600.0,22.8092,22.8092,22.7995,22.8092,1600.0
2006-09-29 12:55:00,23.46,23.48,23.46,23.48,4500.0,22.8092,22.8287,22.8092,22.8287,4500.0
2006-09-29 13:00:00,23.48,23.49,23.47,23.49,3500.0,22.8287,22.8384,22.8189,22.8384,3500.0
2006-09-29 13:05:00,23.49,23.49,23.48,23.48,900.0,22.8384,22.8384,22.8287,22.8287,900.0
2006-09-29 13:10:00,23.46,23.48,23.44,23.45,1900.0,22.8092,22.8287,22.7898,22.7995,1900.0
2006-09-29 13:15:00,23.45,23.46,23.43,23.44,3000.0,22.7995,22.8092,22.7801,22.7898,3000.0
2006-09-29 13:20:00,23.45,23.45,23.36,23.38,3800.0,22.7995,22.7995,22.712,22.7314,3800.0
2006-09-29 13:25:00,23.39,23.4,23.38,23.39,2600.0,22.7412,22.7509,22.7314,22.7412,2600.0
2006-09-29 13:30:00,23.39,23.4,23.38,23.39,2300.0,22.7412,22.7509,22.7314,22.7412,2300.0
2006-09-29 13:35:00,23.4,23.4,23.39,23.39,1900.0,22.7509,22.7509,22.7412,22.7412,1900.0
2006-09-29 13:40:00,23.39,23.39,23.36,23.36,1400.0,22.7412,22.7412,22.712,22.712,1400.0
2006-09-29 13:45:00,23.36,23.39,23.36,23.38,2800.0,22.712,22.7412,22.712,22.7314,2800.0
2006-09-29 13:50:00,23.38,23.39,23.38,23.39,700.0,22.7314,22.7412,22.7314,22.7412,700.0
2006-09-29 13:55:00,23.39,23.39,23.38,23.38,600.0,22.7412,22.7412,22.7314,22.7314,600.0
2006-09-29 14:00:00,23.38,23.39,23.38,23.38,3600.0,22.7314,22.7412,22.7314,22.7314,3600.0
2006-09-29 14:05:00,23.38,23.38,23.35,23.36,8100.0,22.7314,22.7314,22.7023,22.712,8100.0
2006-09-29 14:10:00,23.37,23.38,23.37,23.38,1400.0,22.7217,22.7314,22.7217,22.7314,1400.0
2006-09-29 14:15:00,23.38,23.38,23.36,23.38,6200.0,22.7314,22.7314,22.712,22.7314,6200.0
2006-09-29 14:20:00,23.38,23.39,23.36,23.36,3600.0,22.7314,22.7412,22.712,22.712,3600.0
2006-09-29 14:25:00,23.35,23.36,23.35,23.35,8500.0,22.7023,22.712,22.7023,22.7023,8500.0
2006-09-29 14:30:00,23.35,23.36,23.34,23.35,3200.0,22.7023,22.712,22.6925,22.7023,3200.0
2006-09-29 14:35:00,23.33,23.34,23.32,23.32,900.0,22.6828,22.6925,22.6731,22.6731,900.0
2006-09-29 14:40:00,23.33,23.34,23.32,23.32,2900.0,22.6828,22.6925,22.6731,22.6731,2900.0
2006-09-29 14:45:00,23.32,23.32,23.3,23.3,3200.0,22.6731,22.6731,22.6537,22.6537,3200.0
2006-09-29 14:50:00,23.3,23.31,23.3,23.3,3900.0,22.6537,22.6634,22.6537,22.6537,3900.0
2006-09-29 14:55:00,23.3,23.31,23.3,23.3,4000.0,22.6537,22.6634,22.6537,22.6537,4000.0
2006-09-29 15:00:00,23.27,23.27,23.24,23.24,4100.0,22.6245,22.6245,22.5953,22.5953,4100.0
2006-09-29 15:05:00,23.25,23.29,23.24,23.25,13700.0,22.605,22.6439,22.5953,22.605,13700.0
2006-09-29 15:10:00,23.25,23.27,23.2,23.24,6500.0,22.605,22.6245,22.5564,22.5953,6500.0
2006-09-29 15:15:00,23.24,23.36,23.24,23.35,7400.0,22.5953,22.712,22.5953,22.7023,7400.0
2006-09-29 15:20:00,23.35,23.35,23.32,23.35,8800.0,22.7023,22.7023,22.6731,22.7023,8800.0
2006-09-29 15:25:00,23.36,23.37,23.36,23.37,7900.0,22.712,22.7217,22.712,22.7217,7900.0
2006-09-29 15:30:00,23.36,23.36,23.25,23.25,3700.0,22.712,22.712,22.605,22.605,3700.0
2006-09-29 15:35:00,23.26,23.26,23.2,23.2,5500.0,22.6148,22.6148,22.5564,22.5564,5500.0
2006-09-29 15:40:00,23.2,23.25,23.18,23.25,18300.0,22.5564,22.605,22.537,22.605,18300.0
2006-09-29 15:45:00,23.24,23.26,23.21,23.25,18100.0,22.5953,22.6148,22.5662,22.605,18100.0
2006-09-29 15:50:00,23.25,23.27,23.25,23.25,11900.0,22.605,22.6245,22.605,22.605,11900.0
2006-09-29 15:55:00,23.25,23.26,23.25,23.26,36100.0,22.605,22.6148,22.605,22.6148,36100.0
2006-10-02 09:30:00,23.32,23.42,23.31,23.42,17700.0,22.6731,22.7703,22.6634,22.7703,17700.0
2006-10-02 09:35:00,23.42,23.42,23.38,23.39,11900.0,22.7703,22.7703,22.7314,22.7412,11900.0
2006-10-02 09:40:00,23.39,23.39,23.26,23.26,8900.0,22.7412,22.7412,22.6148,22.6148,8900.0
2006-10-02 09:45:00,23.26,23.26,23.15,23.15,4400.0,22.6148,22.6148,22.5078,22.5078,4400.0
2006-10-02 09:50:00,23.16,23.16,23.0,23.0,5600.0,22.5175,22.5175,22.362,22.362,5600.0
2006-10-02 09:55:00,22.95,22.98,22.94,22.97,8600.0,22.3134,22.3425,22.3036,22.3328,8600.0
2006-10-02 10:00:00,22.97,22.99,22.89,22.99,25300.0,22.3328,22.3523,22.255,22.3523,25300.0
2006-10-02 10:05:00,22.99,23.12,22.99,23.12,17000.0,22.3523,22.4787,22.3523,22.4787,17000.0
2006-10-02 10:10:00,23.12,23.25,23.09,23.21,10800.0,22.4787,22.605,22.4495,22.5662,10800.0
2006-10-02 10:15:00,23.2,23.21,23.09,23.2,24000.0,22.5564,22.5662,22.4495,22.5564,24000.0
2006-10-02 10:20:00,23.25,23.27,23.2,23.25,11400.0,22.605,22.6245,22.5564,22.605,11400.0
2006-10-02 10:25:00,23.24,23.26,23.24,23.26,4800.0,22.5953,22.6148,22.5953,22.6148,4800.0
2006-10-02 10:30:00,23.26,23.3,23.21,23.21,4600.0,22.6148,22.6537,22.5662,22.5662,4600.0
2006-10-02 10:35:00,23.21,23.24,23.2,23.24,7600.0,22.5662,22.5953,22.5564,22.5953,7600.0
2006-10-02 10:40:00,23.23,23.24,23.22,23.22,1600.0,22.5856,22.5953,22.5759,22.5759,1600.0
2006-10-02 10:45:00,23.22,23.23,23.21,23.23,3700.0,22.5759,22.5856,22.5662,22.5856,3700.0
2006-10-02 10:50:00,23.23,23.25,23.23,23.25,7400.0,22.5856,22.605,22.5856,22.605,7400.0
2006-10-02 10:55:00,23.25,23.37,23.25,23.36,16200.0,22.605,22.7217,22.605,22.712,16200.0
2006-10-02 11:00:00,23.38,23.39,23.37,23.39,3600.0,22.7314,22.7412,22.7217,22.7412,3600.0
2006-10-02 11:05:00,23.37,23.37,23.33,23.34,5600.0,22.7217,22.7217,22.6828,22.6925,5600.0
2006-10-02 11:10:00,23.34,23.37,23.32,23.37,4100.0,22.6925,22.7217,22.6731,22.7217,4100.0
2006-10-02 11:15:00,23.39,23.39,23.38,23.39,2700.0,22.7412,22.7412,22.7314,22.7412,2700.0
2006-10-02 11:20:00,23.39,23.4,23.38,23.4,10900.0,22.7412,22.7509,22.7314,22.7509,10900.0
2006-10-02 11:25:00,23.39,23.48,23.39,23.48,6700.0,22.7412,22.8287,22.7412,22.8287,6700.0
2006-10-02 11:30:00,23.46,23.53,23.46,23.52,10000.0,22.8092,22.8773,22.8092,22.8676,10000.0
2006-10-02 11:35:00,23.53,23.58,23.52,23.57,7900.0,22.8773,22.9259,22.8676,22.9162,7900.0
2006-10-02 11:40:00,23.57,23.57,23.52,23.52,4700.0,22.9162,22.9162,22.8676,22.8676,4700.0
2006-10-02 11:45:00,23.52,23.53,23.52,23.52,2800.0,22.8676,22.8773,22.8676,22.8676,2800.0
2006-10-02 11:50:00,23.53,23.53,23.46,23.53,13900.0,22.8773,22.8773,22.8092,22.8773,13900.0
2006-10-02 11:55:00,23.53,23.54,23.51,23.51,5600.0,22.8773,22.887,22.8578,22.8578,5600.0
2006-10-02 12:00:00,23.52,23.56,23.52,23.56,13500.0,22.8676,22.9064,22.8676,22.9064,13500.0
2006-10-02 12:05:00,23.55,23.55,23.53,23.53,5900.0,22.8967,22.8967,22.8773,22.8773,5900.0
2006-10-02 12:10:00,23.53,23.53,23.51,23.52,7700.0,22.8773,22.8773,22.8578,22.8676,7700.0
2006-10-02 12:15:00,23.52,23.52,23.5,23.52,8000.0,22.8676,22.8676,22.8481,22.8676,8000.0
2006-10-02 12:20:00,23.53,23.55,23.52,23.52,5700.0,22.8773,22.8967,22.8676,22.8676,5700.0
2006-10-02 12:25:00,23.51,23.53,23.51,23.52,3700.0,22.8578,22.8773,22.8578,22.8676,3700.0
2006-10-02 12:30:00,23.52,23.52,23.5,23.51,4000.0,22.8676,22.8676,22.8481,22.8578,4000.0
2006-10-02 12:35:00,23.51,23.57,23.51,23.57,7400.0,22.8578,22.9162,22.8578,22.9162,7400.0
2006-10-02 12:40:00,23.58,23.64,23.58,23.64,6900.0,22.9259,22.9842,22.9259,22.9842,6900.0
2006-10-02 12:45:00,23.63,23.64,23.63,23.63,3300.0,22.9745,22.9842,22.9745,22.9745,3300.0
2006-10-02 12:50:00,23.63,23.63,23.61,23.61,1900.0,22.9745,22.9745,22.9551,22.9551,1900.0
2006-10-02 12:55:00,23.61,23.61,23.57,23.57,3400.0,22.9551,22.9551,22.9162,22.9162,3400.0
2006-10-02 13:00:00,23.56,23.57,23.52,23.53,5300.0,22.9064,22.9162,22.8676,22.8773,5300.0
2006-10-02 13:05:00,23.52,23.52,23.51,23.52,3500.0,22.8676,22.8676,22.8578,22.8676,3500.0
2006-10-02 13:10:00,23.52,23.53,23.52,23.53,5100.0,22.8676,22.8773,22.8676,22.8773,5100.0
2006-10-02 13:15:00,23.52,23.53,23.52,23.52,3000.0,22.8676,22.8773,22.8676,22.8676,3000.0
2006-10-02 13:20:00,23.52,23.55,23.51,23.51,10100.0,22.8676,22.8967,22.8578,22.8578,10100.0
2006-10-02 13:25:00,23.5,23.5,23.49,23.5,2700.0,22.8481,22.8481,22.8384,22.8481,2700.0
2006-10-02 13:30:00,23.5,23.5,23.45,23.47,8600.0,22.8481,22.8481,22.7995,22.8189,8600.0
2006-10-02 13:35:00,23.47,23.48,23.44,23.44,8700.0,22.8189,22.8287,22.7898,22.7898,8700.0
2006-10-02 13:40:00,23.45,23.45,23.41,23.41,7100.0,22.7995,22.7995,22.7606,22.7606,7100.0
2006-10-02 13:45:00,23.42,23.43,23.37,23.42,9000.0,22.7703,22.7801,22.7217,22.7703,9000.0
2006-10-02 13:50:00,23.41,23.41,23.3,23.34,7300.0,22.7606,22.7606,22.6537,22.6925,7300.0
2006-10-02 13:55:00,23.33,23.33,23.3,23.3,1600.0,22.6828,22.6828,22.6537,22.6537,1600.0
2006-10-02 14:00:00,23.29,23.29,23.22,23.28,8000.0,22.6439,22.6439,22.5759,22.6342,8000.0
2006-10-02 14:05:00,23.28,23.31,23.28,23.31,7800.0,22.6342,22.6634,22.6342,22.6634,7800.0
2006-10-02 14:10:00,23.31,23.34,23.29,23.33,8200.0,22.6634,22.6925,22.6439,22.6828,8200.0
2006-10-02 14:15:00,23.34,23.41,23.34,23.41,8500.0,22.6925,22.7606,22.6925,22.7606,8500.0
2006-10-02 14:20:00,23.42,23.45,23.42,23.43,7100.0,22.7703,22.7995,22.7703,22.7801,7100.0
2006-10-02 14:25:00,23.43,23.45,23.4,23.43,14900.0,22.7801,22.7995,22.7509,22.7801,14900.0
2006-10-02 14:30:00,23.43,23.43,23.34,23.35,7800.0,22.7801,22.7801,22.6925,22.7023,7800.0
2006-10-02 14:35:00,23.34,23.34,23.27,23.28,3500.0,22.6925,22.6925,22.6245,22.6342,3500.0
2006-10-02 14:40:00,23.28,23.28,23.11,23.13,13200.0,22.6342,22.6342,22.4689,22.4884,13200.0
2006-10-02 14:45:00,23.12,23.25,23.12,23.25,17400.0,22.4787,22.605,22.4787,22.605,17400.0
2006-10-02 14:50:00,23.22,23.22,23.12,23.12,7700.0,22.5759,22.5759,22.4787,22.4787,7700.0
2006-10-02 14:55:00,23.12,23.14,23.1,23.12,12500.0,22.4787,22.4981,22.4592,22.4787,12500.0
2006-10-02 15:00:00,23.12,23.14,23.11,23.13,8500.0,22.4787,22.4981,22.4689,22.4884,8500.0
2006-10-02 15:05:00,23.14,23.19,23.13,23.15,16300.0,22.4981,22.5467,22.4884,22.5078,16300.0
2006-10-02 15:10:00,23.15,23.15,23.09,23.1,19900.0,22.5078,22.5078,22.4495,22.4592,19900.0
2006-10-02 15:15:00,23.09,23.17,23.09,23.15,14300.0,22.4495,22.5273,22.4495,22.5078,14300.0
2006-10-02 15:20:00,23.16,23.16,23.1,23.13,17100.0,22.5175,22.5175,22.4592,22.4884,17100.0
2006-10-02 15:25:00,23.12,23.21,23.12,23.21,13400.0,22.4787,22.5662,22.4787,22.5662,13400.0
2006-10-02 15:30:00,23.21,23.28,23.21,23.24,12200.0,22.5662,22.6342,22.5662,22.5953,12200.0
2006-10-02 15:35:00,23.24,23.29,23.23,23.29,8800.0,22.5953,22.6439,22.5856,22.6439,8800.0
2006-10-02 15:40:00,23.29,23.3,23.26,23.29,16700.0,22.6439,22.6537,22.6148,22.6439,16700.0
2006-10-02 15:45:00,23.29,23.35,23.29,23.35,14800.0,22.6439,22.7023,22.6439,22.7023,14800.0
2006-10-02 15:50:00,23.35,23.35,23.22,23.24,13900.0,22.7023,22.7023,22.5759,22.5953,13900.0
2006-10-02 15:55:00,23.23,23.23,23.18,23.19,11200.0,22.5856,22.5856,22.537,22.5467,11200.0
2006-10-03 09:30:00,23.2,23.41,23.2,23.4,10400.0,22.5564,22.7606,22.5564,22.7509,10400.0
2006-10-03 09:35:00,23.4,23.4,23.27,23.32,21000.0,22.7509,22.7509,22.6245,22.6731,21000.0
2006-10-03 09:40:00,23.32,23.32,23.11,23.11,8700.0,22.6731,22.6731,22.4689,22.4689,8700.0
2006-10-03 09:45:00,23.11,23.11,23.0,23.03,8300.0,22.4689,22.4689,22.362,22.3911,8300.0
2006-10-03 09:50:00,23.04,23.14,23.03,23.12,5300.0,22.4009,22.4981,22.3911,22.4787,5300.0
2006-10-03 09:55:00,23.12,23.25,23.12,23.23,12700.0,22.4787,22.605,22.4787,22.5856,12700.0
2006-10-03 10:00:00,23.24,23.24,23.2,23.2,8000.0,22.5953,22.5953,22.5564,22.5564,8000.0
2006-10-03 10:05:00,23.19,23.19,23.14,23.15,7600.0,22.5467,22.5467,22.4981,22.5078,7600.0
2006-10-03 10:10:00,23.15,23.2,23.13,23.2,16500.0,22.5078,22.5564,22.4884,22.5564,16500.0
2006-10-03 10:15:00,23.19,23.2,23.15,23.16,7600.0,22.5467,22.5564,22.5078,22.5175,7600.0
2006-10-03 10:20:00,23.14,23.14,23.04,23.05,6600.0,22.4981,22.4981,22.4009,22.4106,6600.0
2006-10-03 10:25:00,23.05,23.17,23.05,23.17,23600.0,22.4106,22.5273,22.4106,22.5273,23600.0
2006-10-03 10:30:00,23.17,23.23,23.17,23.22,34400.0,22.5273,22.5856,22.5273,22.5759,34400.0
2006-10-03 10:35:00,23.22,23.25,23.22,23.23,4600.0,22.5759,22.605,22.5759,22.5856,4600.0
2006-10-03 10:40:00,23.22,23.23,23.21,23.21,7200.0,22.5759,22.5856,22.5662,22.5662,7200.0
2006-10-03 10:45:00,23.21,23.22,23.19,23.19,4400.0,22.5662,22.5759,22.5467,22.5467,4400.0
2006-10-03 10:50:00,23.19,23.34,23.19,23.33,14900.0,22.5467,22.6925,22.5467,22.6828,14900.0
2006-10-03 10:55:00,23.33,23.38,23.3,23.38,5400.0,22.6828,22.7314,22.6537,22.7314,5400.0
2006-10-03 11:00:00,23.36,23.36,23.34,23.35,3900.0,22.712,22.712,22.6925,22.7023,3900.0
2006-10-03 11:05:00,23.34,23.48,23.34,23.48,10800.0,22.6925,22.8287,22.6925,22.8287,10800.0
2006-10-03 11:10:00,23.48,23.5,23.47,23.5,10800.0,22.8287,22.8481,22.8189,22.8481,10800.0
2006-10-03 11:15:00,23.52,23.62,23.52,23.62,20600.0,22.8676,22.9648,22.8676,22.9648,20600.0
2006-10-03 11:20:00,23.62,23.63,23.59,23.61,16000.0,22.9648,22.9745,22.9356,22.9551,16000.0
2006-10-03 11:25:00,23.61,23.65,23.55,23.55,10300.0,22.9551,22.994,22.8967,22.8967,10300.0
2006-10-03 11:30:00,23.56,23.58,23.53,23.56,7400.0,22.9064,22.9259,22.8773,22.9064,7400.0
2006-10-03 11:35:00,23.55,23.55,23.52,23.52,5100.0,22.8967,22.8967,22.8676,22.8676,5100.0
2006-10-03 11:40:00,23.55,23.55,23.49,23.53,14200.0,22.8967,22.8967,22.8384,22.8773,14200.0
2006-10-03 11:45:00,23.55,23.59,23.55,23.56,22000.0,22.8967,22.9356,22.8967,22.9064,22000.0
2006-10-03 11:50:00,23.55,23.55,23.47,23.49,10500.0,22.8967,22.8967,22.8189,22.8384,10500.0
2006-10-03 11:55:00,23.51,23.51,23.48,23.51,2700.0,22.8578,22.8578,22.8287,22.8578,2700.0
2006-10-03 12:00:00,23.51,23.56,23.5,23.56,6400.0,22.8578,22.9064,22.8481,22.9064,6400.0
2006-10-03 12:05:00,23.57,23.64,23.57,23.64,7100.0,22.9162,22.9842,22.9162,22.9842,7100.0
2006-10-03 12:10:00,23.64,23.72,23.6,23.72,31100.0,22.9842,23.062,22.9453,23.062,31100.0
2006-10-03 12:15:00,23.71,23.73,23.7,23.73,5300.0,23.0523,23.0717,23.0426,23.0717,5300.0
2006-10-03 12:20:00,23.74,23.8,23.73,23.78,8000.0,23.0815,23.1398,23.0717,23.1203,8000.0
2006-10-03 12:25:00,23.78,23.81,23.76,23.8,12800.0,23.1203,23.1495,23.1009,23.1398,12800.0
2006-10-03 12:30:00,23.79,23.82,23.79,23.8,3900.0,23.1301,23.1592,23.1301,23.1398,3900.0
2006-10-03 12:35:00,23.8,23.8,23.74,23.74,7100.0,23.1398,23.1398,23.0815,23.0815,7100.0
2006-10-03 12:40:00,23.75,23.75,23.73,23.73,15000.0,23.0912,23.0912,23.0717,23.0717,15000.0
2006-10-03 12:45:00,23.73,23.73,23.7,23.7,10500.0,23.0717,23.0717,23.0426,23.0426,10500.0
2006-10-03 12:50:00,23.72,23.72,23.72,23.72,2900.0,23.062,23.062,23.062,23.062,2900.0
2006-10-03 12:55:00,23.72,23.74,23.71,23.74,6300.0,23.062,23.0815,23.0523,23.0815,6300.0
2006-10-03 13:00:00,23.74,23.83,23.74,23.81,8500.0,23.0815,23.169,23.0815,23.1495,8500.0
2006-10-03 13:05:00,23.81,23.81,23.75,23.75,5100.0,23.1495,23.1495,23.0912,23.0912,5100.0
2006-10-03 13:10:00,23.74,23.74,23.71,23.71,5200.0,23.0815,23.0815,23.0523,23.0523,5200.0
2006-10-03 13:15:00,23.71,23.72,23.71,23.71,13100.0,23.0523,23.062,23.0523,23.0523,13100.0
2006-10-03 13:20:00,23.7,23.75,23.69,23.74,9700.0,23.0426,23.0912,23.0328,23.0815,9700.0
2006-10-03 13:25:00,23.74,23.74,23.7,23.7,5200.0,23.0815,23.0815,23.0426,23.0426,5200.0
2006-10-03 13:30:00,23.7,23.7,23.64,23.65,23900.0,23.0426,23.0426,22.9842,22.994,23900.0
2006-10-03 13:35:00,23.64,23.65,23.6,23.6,18400.0,22.9842,22.994,22.9453,22.9453,18400.0
2006-10-03 13:40:00,23.6,23.6,23.59,23.59,8300.0,22.9453,22.9453,22.9356,22.9356,8300.0
2006-10-03 13:45:00,23.6,23.69,23.6,23.69,14200.0,22.9453,23.0328,22.9453,23.0328,14200.0
2006-10-03 13:50:00,23.68,23.76,23.68,23.76,8400.0,23.0231,23.1009,23.0231,23.1009,8400.0
2006-10-03 13:55:00,23.75,23.76,23.75,23.75,8000.0,23.0912,23.1009,23.0912,23.0912,8000.0
2006-10-03 14:00:00,23.74,23.8,23.74,23.78,13200.0,23.0815,23.1398,23.0815,23.1203,13200.0
2006-10-03 14:05:00,23.77,23.85,23.75,23.85,11200.0,23.1106,23.1884,23.0912,23.1884,11200.0
2006-10-03 14:10:00,23.84,23.85,23.83,23.83,4400.0,23.1787,23.1884,23.169,23.169,4400.0
2006-10-03 14:15:00,23.82,23.82,23.68,23.68,8500.0,23.1592,23.1592,23.0231,23.0231,8500.0
2006-10-03 14:20:00,23.68,23.7,23.67,23.67,9100.0,23.0231,23.0426,23.0134,23.0134,9100.0
2006-10-03 14:25:00,23.66,23.66,23.61,23.63,7200.0,23.0037,23.0037,22.9551,22.9745,7200.0
2006-10-03 14:30:00,23.63,23.66,23.61,23.66,8500.0,22.9745,23.0037,22.9551,23.0037,8500.0
2006-10-03 14:35:00,23.65,23.66,23.63,23.66,4100.0,22.994,23.0037,22.9745,23.0037,4100.0
2006-10-03 14:40:00,23.65,23.66,23.63,23.66,5800.0,22.994,23.0037,22.9745,23.0037,5800.0
2006-10-03 14:45:00,23.67,23.67,23.62,23.64,4800.0,23.0134,23.0134,22.9648,22.9842,4800.0
2006-10-03 14:50:00,23.64,23.65,23.6,23.6,11100.0,22.9842,22.994,22.9453,22.9453,11100.0
2006-10-03 14:55:00,23.6,23.62,23.6,23.61,6800.0,22.9453,22.9648,22.9453,22.9551,6800.0
2006-10-03 15:00:00,23.6,23.63,23.6,23.61,9200.0,22.9453,22.9745,22.9453,22.9551,9200.0
2006-10-03 15:05:00,23.6,23.61,23.53,23.54,26100.0,22.9453,22.9551,22.8773,22.887,26100.0
2006-10-03 15:10:00,23.54,23.61,23.53,23.61,8300.0,22.887,22.9551,22.8773,22.9551,8300.0
2006-10-03 15:15:00,23.59,23.62,23.58,23.59,209200.0,22.9356,22.9648,22.9259,22.9356,209200.0
2006-10-03 15:20:00,23.58,23.62,23.56,23.62,23100.0,22.9259,22.9648,22.9064,22.9648,23100.0
2006-10-03 15:25:00,23.61,23.63,23.6,23.6,17700.0,22.9551,22.9745,22.9453,22.9453,17700.0
2006-10-03 15:30:00,23.6,23.67,23.6,23.66,30300.0,22.9453,23.0134,22.9453,23.0037,30300.0
2006-10-03 15:35:00,23.65,23.67,23.65,23.66,6900.0,22.994,23.0134,22.994,23.0037,6900.0
2006-10-03 15:40:00,23.65,23.66,23.6,23.62,23600.0,22.994,23.0037,22.9453,22.9648,23600.0
2006-10-03 15:45:00,23.62,23.63,23.54,23.54,12900.0,22.9648,22.9745,22.887,22.887,12900.0
2006-10-03 15:50:00,23.53,23.55,23.49,23.5,64100.0,22.8773,22.8967,22.8384,22.8481,64100.0
2006-10-03 15:55:00,23.5,23.6,23.49,23.5,128900.0,22.8481,22.9453,22.8384,22.8481,128900.0
2006-10-04 09:30:00,23.46,23.46,23.45,23.46,8300.0,22.8092,22.8092,22.7995,22.8092,8300.0
2006-10-04 09:35:00,23.41,23.41,23.25,23.37,12700.0,22.7606,22.7606,22.605,22.7217,12700.0
2006-10-04 09:40:00,23.37,23.43,23.18,23.31,11100.0,22.7217,22.7801,22.537,22.6634,11100.0
2006-10-04 09:45:00,23.32,23.47,23.24,23.28,12900.0,22.6731,22.8189,22.5953,22.6342,12900.0
2006-10-04 09:50:00,23.27,23.28,23.18,23.25,4900.0,22.6245,22.6342,22.537,22.605,4900.0
2006-10-04 09:55:00,23.22,23.27,23.18,23.27,10800.0,22.5759,22.6245,22.537,22.6245,10800.0
2006-10-04 10:00:00,23.25,23.25,23.11,23.23,12100.0,22.605,22.605,22.4689,22.5856,12100.0
2006-10-04 10:05:00,23.22,23.25,23.18,23.2,71100.0,22.5759,22.605,22.537,22.5564,71100.0
2006-10-04 10:10:00,23.22,23.39,23.22,23.39,8800.0,22.5759,22.7412,22.5759,22.7412,8800.0
2006-10-04 10:15:00,23.37,23.39,23.27,23.28,5600.0,22.7217,22.7412,22.6245,22.6342,5600.0
2006-10-04 10:20:00,23.27,23.35,23.26,23.31,11900.0,22.6245,22.7023,22.6148,22.6634,11900.0
2006-10-04 10:25:00,23.33,23.33,23.27,23.31,7400.0,22.6828,22.6828,22.6245,22.6634,7400.0
2006-10-04 10:30:00,23.3,23.31,23.27,23.3,6000.0,22.6537,22.6634,22.6245,22.6537,6000.0
2006-10-04 10:35:00,23.31,23.31,23.25,23.27,7500.0,22.6634,22.6634,22.605,22.6245,7500.0
2006-10-04 10:40:00,23.28,23.31,23.28,23.28,12200.0,22.6342,22.6634,22.6342,22.6342,12200.0
2006-10-04 10:45:00,23.27,23.28,23.27,23.27,2700.0,22.6245,22.6342,22.6245,22.6245,2700.0
2006-10-04 10:50:00,23.27,23.28,23.26,23.27,4400.0,22.6245,22.6342,22.6148,22.6245,4400.0
2006-10-04 10:55:00,23.28,23.32,23.28,23.31,12200.0,22.6342,22.6731,22.6342,22.6634,12200.0
2006-10-04 11:00:00,23.33,23.33,23.19,23.28,25600.0,22.6828,22.6828,22.5467,22.6342,25600.0
2006-10-04 11:05:00,23.27,23.28,23.25,23.27,8900.0,22.6245,22.6342,22.605,22.6245,8900.0
2006-10-04 11:10:00,23.28,23.31,23.26,23.29,6400.0,22.6342,22.6634,22.6148,22.6439,6400.0
2006-10-04 11:15:00,23.26,23.3,23.25,23.29,6400.0,22.6148,22.6537,22.605,22.6439,6400.0
2006-10-04 11:20:00,23.3,23.4,23.3,23.4,11100.0,22.6537,22.7509,22.6537,22.7509,11100.0
2006-10-04 11:25:00,23.4,23.48,23.4,23.46,8500.0,22.7509,22.8287,22.7509,22.8092,8500.0
2006-10-04 11:30:00,23.46,23.46,23.43,23.43,5200.0,22.8092,22.8092,22.7801,22.7801,5200.0
2006-10-04 11:35:00,23.43,23.5,23.42,23.48,6600.0,22.7801,22.8481,22.7703,22.8287,6600.0
2006-10-04 11:40:00,23.49,23.55,23.47,23.54,12600.0,22.8384,22.8967,22.8189,22.887,12600.0
2006-10-04 11:45:00,23.53,23.55,23.5,23.54,10600.0,22.8773,22.8967,22.8481,22.887,10600.0
2006-10-04 11:50:00,23.54,23.54,23.47,23.48,10400.0,22.887,22.887,22.8189,22.8287,10400.0
2006-10-04 11:55:00,23.48,23.52,23.47,23.51,11600.0,22.8287,22.8676,22.8189,22.8578,11600.0
2006-10-04 12:00:00,23.52,23.52,23.46,23.48,10200.0,22.8676,22.8676,22.8092,22.8287,10200.0
2006-10-04 12:05:00,23.51,23.51,23.48,23.49,4400.0,22.8578,22.8578,22.8287,22.8384,4400.0
2006-10-04 12:10:00,23.49,23.55,23.48,23.55,6800.0,22.8384,22.8967,22.8287,22.8967,6800.0
2006-10-04 12:15:00,23.57,23.67,23.57,23.67,17300.0,22.9162,23.0134,22.9162,23.0134,17300.0
2006-10-04 12:20:00,23.69,23.73,23.68,23.71,12400.0,23.0328,23.0717,23.0231,23.0523,12400.0
2006-10-04 12:25:00,23.72,23.74,23.7,23.72,11700.0,23.062,23.0815,23.0426,23.062,11700.0
2006-10-04 12:30:00,23.73,23.76,23.72,23.75,17500.0,23.0717,23.1009,23.062,23.0912,17500.0
2006-10-04 12:35:00,23.76,23.79,23.74,23.78,22200.0,23.1009,23.1301,23.0815,23.1203,22200.0
2006-10-04 12:40:00,23.77,23.8,23.75,23.8,19700.0,23.1106,23.1398,23.0912,23.1398,19700.0
2006-10-04 12:45:00,23.81,23.84,23.78,23.84,9600.0,23.1495,23.1787,23.1203,23.1787,9600.0
2006-10-04 12:50:00,23.84,23.84,23.81,23.83,12200.0,23.1787,23.1787,23.1495,23.169,12200.0
2006-10-04 12:55:00,23.81,23.81,23.8,23.81,2100.0,23.1495,23.1495,23.1398,23.1495,2100.0
2006-10-04 13:00:00,23.79,23.79,23.71,23.74,8100.0,23.1301,23.1301,23.0523,23.0815,8100.0
2006-10-04 13:05:00,23.74,23.77,23.72,23.73,6000.0,23.0815,23.1106,23.062,23.0717,6000.0
2006-10-04 13:10:00,23.72,23.72,23.69,23.7,4400.0,23.062,23.062,23.0328,23.0426,4400.0
2006-10-04 13:15:00,23.69,23.7,23.6,23.64,7800.0,23.0328,23.0426,22.9453,22.9842,7800.0
2006-10-04 13:20:00,23.65,23.67,23.64,23.65,9100.0,22.994,23.0134,22.9842,22.994,9100.0
2006-10-04 13:25:00,23.66,23.69,23.65,23.67,19300.0,23.0037,23.0328,22.994,23.0134,19300.0
2006-10-04 13:30:00,23.67,23.75,23.67,23.73,13400.0,23.0134,23.0912,23.0134,23.0717,13400.0
2006-10-04 13:35:00,23.73,23.75,23.72,23.72,8800.0,23.0717,23.0912,23.062,23.062,8800.0
2006-10-04 13:40:00,23.71,23.77,23.71,23.77,13000.0,23.0523,23.1106,23.0523,23.1106,13000.0
2006-10-04 13:45:00,23.77,23.77,23.67,23.72,13900.0,23.1106,23.1106,23.0134,23.062,13900.0
2006-10-04 13:50:00,23.72,23.72,23.65,23.69,17300.0,23.062,23.062,22.994,23.0328,17300.0
2006-10-04 13:55:00,23.7,23.73,23.66,23.67,39100.0,23.0426,23.0717,23.0037,23.0134,39100.0
2006-10-04 14:00:00,23.69,23.73,23.61,23.62,18200.0,23.0328,23.0717,22.9551,22.9648,18200.0
2006-10-04 14:05:00,23.61,23.74,23.6,23.63,14500.0,22.9551,23.0815,22.9453,22.9745,14500.0
2006-10-04 14:10:00,23.63,23.72,23.63,23.71,13400.0,22.9745,23.062,22.9745,23.0523,13400.0
2006-10-04 14:15:00,23.71,23.72,23.7,23.72,4200.0,23.0523,23.062,23.0426,23.062,4200.0
2006-10-04 14:20:00,23.74,23.75,23.65,23.69,8800.0,23.0815,23.0912,22.994,23.0328,8800.0
2006-10-04 14:25:00,23.69,23.7,23.6,23.67,11200.0,23.0328,23.0426,22.9453,23.0134,11200.0
2006-10-04 14:30:00,23.67,23.69,23.6,23.64,21200.0,23.0134,23.0328,22.9453,22.9842,21200.0
2006-10-04 14:35:00,23.65,23.73,23.65,23.71,22700.0,22.994,23.0717,22.994,23.0523,22700.0
2006-10-04 14:40:00,23.72,23.83,23.7,23.83,30700.0,23.062,23.169,23.0426,23.169,30700.0
2006-10-04 14:45:00,23.83,23.92,23.81,23.91,15700.0,23.169,23.2565,23.1495,23.2467,15700.0
2006-10-04 14:50:00,23.88,23.95,23.88,23.9,15200.0,23.2176,23.2856,23.2176,23.237,15200.0
2006-10-04 14:55:00,23.94,23.98,23.89,23.98,72100.0,23.2759,23.3148,23.2273,23.3148,72100.0
2006-10-04 15:00:00,23.98,24.0,23.98,23.99,52200.0,23.3148,23.3342,23.3148,23.3245,52200.0
2006-10-04 15:05:00,24.0,24.0,23.97,23.99,100500.0,23.3342,23.3342,23.3051,23.3245,100500.0
2006-10-04 15:10:00,23.99,23.99,23.97,23.99,5300.0,23.3245,23.3245,23.3051,23.3245,5300.0
2006-10-04 15:15:00,23.99,24.06,23.99,24.06,41700.0,23.3245,23.3926,23.3245,23.3926,41700.0
2006-10-04 15:20:00,24.05,24.12,24.02,24.03,15200.0,23.3829,23.4509,23.3537,23.3634,15200.0
2006-10-04 15:25:00,24.05,24.07,24.04,24.07,11700.0,23.3829,23.4023,23.3731,23.4023,11700.0
2006-10-04 15:30:00,24.06,24.06,24.02,24.06,11400.0,23.3926,23.3926,23.3537,23.3926,11400.0
2006-10-04 15:35:00,24.07,24.11,24.06,24.09,11100.0,23.4023,23.4412,23.3926,23.4217,11100.0
2006-10-04 15:40:00,24.07,24.09,24.06,24.08,7300.0,23.4023,23.4217,23.3926,23.412,7300.0
2006-10-04 15:45:00,24.08,24.13,24.08,24.09,20400.0,23.412,23.4606,23.412,23.4217,20400.0
2006-10-04 15:50:00,24.08,24.1,24.04,24.04,9400.0,23.412,23.4315,23.3731,23.3731,9400.0
2006-10-04 15:55:00,24.02,24.02,24.0,24.0,20400.0,23.3537,23.3537,23.3342,23.3342,20400.0
2006-10-05 09:30:00,23.9,23.93,23.88,23.9,6200.0,23.237,23.2662,23.2176,23.237,6200.0
2006-10-05 09:35:00,23.9,23.99,23.89,23.89,5500.0,23.237,23.3245,23.2273,23.2273,5500.0
2006-10-05 09:40:00,23.89,23.97,23.88,23.97,4800.0,23.2273,23.3051,23.2176,23.3051,4800.0
2006-10-05 09:45:00,23.96,24.04,23.91,23.97,50400.0,23.2954,23.3731,23.2467,23.3051,50400.0
2006-10-05 09:50:00,23.97,23.97,23.92,23.95,2300.0,23.3051,23.3051,23.2565,23.2856,2300.0
2006-10-05 09:55:00,23.95,23.99,23.95,23.98,5900.0,23.2856,23.3245,23.2856,23.3148,5900.0
2006-10-05 10:00:00,23.99,24.0,23.94,24.0,99200.0,23.3245,23.3342,23.2759,23.3342,99200.0
2006-10-05 10:05:00,24.0,24.18,23.97,24.11,49900.0,23.3342,23.5092,23.3051,23.4412,49900.0
2006-10-05 10:10:00,24.1,24.12,24.07,24.1,9900.0,23.4315,23.4509,23.4023,23.4315,9900.0
2006-10-05 10:15:00,24.09,24.1,24.02,24.03,7400.0,23.4217,23.4315,23.3537,23.3634,7400.0
2006-10-05 10:20:00,24.01,24.05,23.99,23.99,38100.0,23.344,23.3829,23.3245,23.3245,38100.0
2006-10-05 10:25:00,23.97,23.97,23.92,23.94,6800.0,23.3051,23.3051,23.2565,23.2759,6800.0
2006-10-05 10:30:00,23.9,23.9,23.81,23.81,12900.0,23.237,23.237,23.1495,23.1495,12900.0
2006-10-05 10:35:00,23.82,23.82,23.71,23.73,11000.0,23.1592,23.1592,23.0523,23.0717,11000.0
2006-10-05 10:40:00,23.72,23.73,23.67,23.67,7200.0,23.062,23.0717,23.0134,23.0134,7200.0
2006-10-05 10:45:00,23.67,23.8,23.67,23.78,6800.0,23.0134,23.1398,23.0134,23.1203,6800.0
2006-10-05 10:50:00,23.77,23.77,23.7,23.71,6100.0,23.1106,23.1106,23.0426,23.0523,6100.0
2006-10-05 10:55:00,23.7,23.74,23.68,23.68,9800.0,23.0426,23.0815,23.0231,23.0231,9800.0
2006-10-05 11:00:00,23.66,23.68,23.63,23.64,7500.0,23.0037,23.0231,22.9745,22.9842,7500.0
2006-10-05 11:05:00,23.63,23.69,23.62,23.67,3400.0,22.9745,23.0328,22.9648,23.0134,3400.0
2006-10-05 11:10:00,23.67,23.67,23.61,23.63,4800.0,23.0134,23.0134,22.9551,22.9745,4800.0
2006-10-05 11:15:00,23.63,23.65,23.55,23.56,11400.0,22.9745,22.994,22.8967,22.9064,11400.0
2006-10-05 11:20:00,23.55,23.66,23.54,23.65,8500.0,22.8967,23.0037,22.887,22.994,8500.0
2006-10-05 11:25:00,23.66,23.72,23.66,23.7,5800.0,23.0037,23.062,23.0037,23.0426,5800.0
2006-10-05 11:30:00,23.69,23.73,23.67,23.72,5000.0,23.0328,23.0717,23.0134,23.062,5000.0
2006-10-05 11:35:00,23.73,23.73,23.7,23.71,4700.0,23.0717,23.0717,23.0426,23.0523,4700.0
2006-10-05 11:40:00,23.71,23.86,23.71,23.86,5400.0,23.0523,23.1981,23.0523,23.1981,5400.0
2006-10-05 11:45:00,23.87,23.87,23.76,23.78,4600.0,23.2078,23.2078,23.1009,23.1203,4600.0
2006-10-05 11:50:00,23.81,23.84,23.79,23.84,2000.0,23.1495,23.1787,23.1301,23.1787,2000.0
2006-10-05 11:55:00,23.83,23.84,23.81,23.82,2100.0,23.169,23.1787,23.1495,23.1592,2100.0
2006-10-05 12:00:00,23.78,23.78,23.77,23.77,2300.0,23.1203,23.1203,23.1106,23.1106,2300.0
2006-10-05 12:05:00,23.76,23.76,23.69,23.69,3400.0,23.1009,23.1009,23.0328,23.0328,3400.0
2006-10-05 12:10:00,23.68,23.68,23.63,23.68,6400.0,23.0231,23.0231,22.9745,23.0231,6400.0
2006-10-05 12:15:00,23.68,23.68,23.67,23.68,5400.0,23.0231,23.0231,23.0134,23.0231,5400.0
2006-10-05 12:20:00,23.67,23.7,23.67,23.68,1700.0,23.0134,23.0426,23.0134,23.0231,1700.0
2006-10-05 12:25:00,23.68,23.69,23.66,23.67,4300.0,23.0231,23.0328,23.0037,23.0134,4300.0
2006-10-05 12:30:00,23.66,23.66,23.61,23.61,3300.0,23.0037,23.0037,22.9551,22.9551,3300.0
2006-10-05 12:35:00,23.62,23.64,23.56,23.61,2800.0,22.9648,22.9842,22.9064,22.9551,2800.0
2006-10-05 12:40:00,23.6,23.61,23.58,23.6,2500.0,22.9453,22.9551,22.9259,22.9453,2500.0
2006-10-05 12:45:00,23.61,23.75,23.6,23.72,9500.0,22.9551,23.0912,22.9453,23.062,9500.0
2006-10-05 12:50:00,23.73,23.75,23.73,23.74,3300.0,23.0717,23.0912,23.0717,23.0815,3300.0
2006-10-05 12:55:00,23.74,23.75,23.74,23.74,1500.0,23.0815,23.0912,23.0815,23.0815,1500.0
2006-10-05 13:00:00,23.77,23.81,23.75,23.8,3800.0,23.1106,23.1495,23.0912,23.1398,3800.0
2006-10-05 13:05:00,23.82,23.82,23.8,23.8,1400.0,23.1592,23.1592,23.1398,23.1398,1400.0
2006-10-05 13:10:00,23.79,23.8,23.76,23.77,2400.0,23.1301,23.1398,23.1009,23.1106,2400.0
2006-10-05 13:15:00,23.76,23.8,23.76,23.8,3200.0,23.1009,23.1398,23.1009,23.1398,3200.0
2006-10-05 13:20:00,23.8,23.84,23.8,23.84,230600.0,23.1398,23.1787,23.1398,23.1787,230600.0
2006-10-05 13:25:00,23.83,23.9,23.82,23.9,9500.0,23.169,23.237,23.1592,23.237,9500.0
2006-10-05 13:30:00,23.92,23.95,23.89,23.92,35200.0,23.2565,23.2856,23.2273,23.2565,35200.0
2006-10-05 13:35:00,23.91,23.95,23.87,23.95,12300.0,23.2467,23.2856,23.2078,23.2856,12300.0
2006-10-05 13:40:00,23.95,23.95,23.89,23.94,4200.0,23.2856,23.2856,23.2273,23.2759,4200.0
2006-10-05 13:45:00,23.92,23.95,23.92,23.95,15500.0,23.2565,23.2856,23.2565,23.2856,15500.0
2006-10-05 13:50:00,23.93,23.95,23.9,23.95,6800.0,23.2662,23.2856,23.237,23.2856,6800.0
2006-10-05 13:55:00,23.95,23.95,23.93,23.95,5000.0,23.2856,23.2856,23.2662,23.2856,5000.0
2006-10-05 14:00:00,23.95,23.95,23.89,23.89,3900.0,23.2856,23.2856,23.2273,23.2273,3900.0
2006-10-05 14:05:00,23.89,23.89,23.8,23.83,6400.0,23.2273,23.2273,23.1398,23.169,6400.0
2006-10-05 14:10:00,23.83,23.87,23.8,23.83,66400.0,23.169,23.2078,23.1398,23.169,66400.0
2006-10-05 14:15:00,23.82,23.85,23.74,23.79,9200.0,23.1592,23.1884,23.0815,23.1301,9200.0
2006-10-05 14:20:00,23.76,23.79,23.73,23.76,8600.0,23.1009,23.1301,23.0717,23.1009,8600.0
2006-10-05 14:25:00,23.76,23.8,23.76,23.76,4400.0,23.1009,23.1398,23.1009,23.1009,4400.0
2006-10-05 14:30:00,23.76,23.77,23.74,23.75,5100.0,23.1009,23.1106,23.0815,23.0912,5100.0
2006-10-05 14:35:00,23.74,23.75,23.7,23.71,6200.0,23.0815,23.0912,23.0426,23.0523,6200.0
2006-10-05 14:40:00,23.7,23.85,23.67,23.78,24200.0,23.0426,23.1884,23.0134,23.1203,24200.0
2006-10-05 14:45:00,23.75,23.78,23.73,23.76,6100.0,23.0912,23.1203,23.0717,23.1009,6100.0
2006-10-05 14:50:00,23.76,23.82,23.75,23.79,4300.0,23.1009,23.1592,23.0912,23.1301,4300.0
2006-10-05 14:55:00,23.77,23.79,23.75,23.75,4900.0,23.1106,23.1301,23.0912,23.0912,4900.0
2006-10-05 15:00:00,23.75,23.81,23.73,23.81,9800.0,23.0912,23.1495,23.0717,23.1495,9800.0
2006-10-05 15:05:00,23.79,23.86,23.78,23.86,10000.0,23.1301,23.1981,23.1203,23.1981,10000.0
2006-10-05 15:10:00,23.86,23.91,23.84,23.91,7000.0,23.1981,23.2467,23.1787,23.2467,7000.0
2006-10-05 15:15:00,23.9,24.05,23.9,24.01,61000.0,23.237,23.3829,23.237,23.344,61000.0
2006-10-05 15:20:00,24.03,24.05,24.02,24.05,57700.0,23.3634,23.3829,23.3537,23.3829,57700.0
2006-10-05 15:25:00,24.03,24.07,24.03,24.05,6200.0,23.3634,23.4023,23.3634,23.3829,6200.0
2006-10-05 15:30:00,24.05,24.06,23.87,23.87,81800.0,23.3829,23.3926,23.2078,23.2078,81800.0
2006-10-05 15:35:00,23.87,23.88,23.77,23.8,35100.0,23.2078,23.2176,23.1106,23.1398,35100.0
2006-10-05 15:40:00,23.8,23.87,23.79,23.87,14500.0,23.1398,23.2078,23.1301,23.2078,14500.0
2006-10-05 15:45:00,23.88,23.92,23.88,23.92,7000.0,23.2176,23.2565,23.2176,23.2565,7000.0
2006-10-05 15:50:00,23.92,23.94,23.87,23.89,30000.0,23.2565,23.2759,23.2078,23.2273,30000.0
2006-10-05 15:55:00,23.88,23.94,23.88,23.92,16700.0,23.2176,23.2759,23.2176,23.2565,16700.0
2006-10-06 09:30:00,23.9,24.0,23.87,23.98,17500.0,23.237,23.3342,23.2078,23.3148,17500.0
2006-10-06 09:35:00,23.95,23.96,23.9,23.95,12800.0,23.2856,23.2954,23.237,23.2856,12800.0
2006-10-06 09:40:00,23.94,23.97,23.94,23.96,9300.0,23.2759,23.3051,23.2759,23.2954,9300.0
2006-10-06 09:45:00,23.95,23.99,23.93,23.98,20400.0,23.2856,23.3245,23.2662,23.3148,20400.0
2006-10-06 09:50:00,23.97,24.04,23.94,24.0,121800.0,23.3051,23.3731,23.2759,23.3342,121800.0
2006-10-06 09:55:00,24.1,24.11,23.98,24.0,25700.0,23.4315,23.4412,23.3148,23.3342,25700.0
2006-10-06 10:00:00,24.03,24.05,23.98,24.0,33100.0,23.3634,23.3829,23.3148,23.3342,33100.0
2006-10-06 10:05:00,23.96,23.99,23.94,23.99,5400.0,23.2954,23.3245,23.2759,23.3245,5400.0
2006-10-06 10:10:00,23.98,24.0,23.97,23.97,3100.0,23.3148,23.3342,23.3051,23.3051,3100.0
2006-10-06 10:15:00,23.97,23.97,23.9,23.9,8200.0,23.3051,23.3051,23.237,23.237,8200.0
2006-10-06 10:20:00,23.87,23.89,23.78,23.82,7900.0,23.2078,23.2273,23.1203,23.1592,7900.0
2006-10-06 10:25:00,23.81,23.82,23.79,23.79,2500.0,23.1495,23.1592,23.1301,23.1301,2500.0
2006-10-06 10:30:00,23.79,23.8,23.78,23.79,5200.0,23.1301,23.1398,23.1203,23.1301,5200.0
2006-10-06 10:35:00,23.79,23.79,23.77,23.79,9100.0,23.1301,23.1301,23.1106,23.1301,9100.0
2006-10-06 10:40:00,23.78,23.83,23.77,23.8,4200.0,23.1203,23.169,23.1106,23.1398,4200.0
2006-10-06 10:45:00,23.8,24.02,23.8,24.02,12200.0,23.1398,23.3537,23.1398,23.3537,12200.0
2006-10-06 10:50:00,24.03,24.09,24.03,24.09,8200.0,23.3634,23.4217,23.3634,23.4217,8200.0
2006-10-06 10:55:00,24.08,24.09,24.0,24.02,15400.0,23.412,23.4217,23.3342,23.3537,15400.0
2006-10-06 11:00:00,24.0,24.05,24.0,24.04,8100.0,23.3342,23.3829,23.3342,23.3731,8100.0
2006-10-06 11:05:00,24.06,24.08,24.04,24.06,8700.0,23.3926,23.412,23.3731,23.3926,8700.0
2006-10-06 11:10:00,24.07,24.1,24.03,24.1,58400.0,23.4023,23.4315,23.3634,23.4315,58400.0
2006-10-06 11:15:00,24.1,24.19,24.09,24.19,3900.0,23.4315,23.519,23.4217,23.519,3900.0
2006-10-06 11:20:00,24.19,24.22,24.18,24.2,2400.0,23.519,23.5481,23.5092,23.5287,2400.0
2006-10-06 11:25:00,24.21,24.22,24.18,24.19,5200.0,23.5384,23.5481,23.5092,23.519,5200.0
2006-10-06 11:30:00,24.16,24.24,24.16,24.2,5700.0,23.4898,23.5676,23.4898,23.5287,5700.0
2006-10-06 11:35:00,24.2,24.22,24.2,24.21,2200.0,23.5287,23.5481,23.5287,23.5384,2200.0
2006-10-06 11:40:00,24.21,24.24,24.18,24.18,13200.0,23.5384,23.5676,23.5092,23.5092,13200.0
2006-10-06 11:45:00,24.17,24.2,24.11,24.11,2200.0,23.4995,23.5287,23.4412,23.4412,2200.0
2006-10-06 11:50:00,24.1,24.11,24.07,24.1,11500.0,23.4315,23.4412,23.4023,23.4315,11500.0
2006-10-06 11:55:00,24.1,24.11,24.07,24.07,4100.0,23.4315,23.4412,23.4023,23.4023,4100.0
2006-10-06 12:00:00,24.07,24.13,24.07,24.11,5000.0,23.4023,23.4606,23.4023,23.4412,5000.0
2006-10-06 12:05:00,24.09,24.1,24.05,24.05,3100.0,23.4217,23.4315,23.3829,23.3829,3100.0
2006-10-06 12:10:00,24.03,24.11,24.01,24.11,23200.0,23.3634,23.4412,23.344,23.4412,23200.0
2006-10-06 12:15:00,24.11,24.14,24.1,24.14,2400.0,23.4412,23.4704,23.4315,23.4704,2400.0
2006-10-06 12:20:00,24.13,24.19,24.13,24.19,10000.0,23.4606,23.519,23.4606,23.519,10000.0
2006-10-06 12:25:00,24.18,24.18,24.15,24.15,3600.0,23.5092,23.5092,23.4801,23.4801,3600.0
2006-10-06 12:30:00,24.15,24.16,24.13,24.15,6900.0,23.4801,23.4898,23.4606,23.4801,6900.0
2006-10-06 12:35:00,24.15,24.16,24.11,24.12,3000.0,23.4801,23.4898,23.4412,23.4509,3000.0
2006-10-06 12:40:00,24.12,24.12,24.12,24.12,0.0,23.4509,23.4509,23.4509,23.4509,0.0
2006-10-06 12:45:00,24.12,24.21,24.12,24.21,6300.0,23.4509,23.5384,23.4509,23.5384,6300.0
2006-10-06 12:50:00,24.21,24.22,24.2,24.21,3700.0,23.5384,23.5481,23.5287,23.5384,3700.0
2006-10-06 12:55:00,24.2,24.31,24.2,24.29,16700.0,23.5287,23.6356,23.5287,23.6162,16700.0
2006-10-06 13:00:00,24.3,24.36,24.3,24.36,6500.0,23.6259,23.6843,23.6259,23.6843,6500.0
2006-10-06 13:05:00,24.36,24.42,24.36,24.39,12500.0,23.6843,23.7426,23.6843,23.7134,12500.0
2006-10-06 13:10:00,24.39,24.42,24.39,24.42,5200.0,23.7134,23.7426,23.7134,23.7426,5200.0
2006-10-06 13:15:00,24.42,24.46,24.4,24.45,12900.0,23.7426,23.7815,23.7231,23.7718,12900.0
2006-10-06 13:20:00,24.43,24.43,24.4,24.42,9600.0,23.7523,23.7523,23.7231,23.7426,9600.0
2006-10-06 13:25:00,24.41,24.41,24.38,24.39,7100.0,23.7329,23.7329,23.7037,23.7134,7100.0
2006-10-06 13:30:00,24.38,24.4,24.36,24.39,16000.0,23.7037,23.7231,23.6843,23.7134,16000.0
2006-10-06 13:35:00,24.39,24.4,24.38,24.39,4700.0,23.7134,23.7231,23.7037,23.7134,4700.0
2006-10-06 13:40:00,24.39,24.46,24.39,24.46,7200.0,23.7134,23.7815,23.7134,23.7815,7200.0
2006-10-06 13:45:00,24.45,24.47,24.45,24.47,6500.0,23.7718,23.7912,23.7718,23.7912,6500.0
2006-10-06 13:50:00,24.47,24.5,24.47,24.49,17400.0,23.7912,23.8204,23.7912,23.8106,17400.0
2006-10-06 13:55:00,24.49,24.49,24.48,24.49,2400.0,23.8106,23.8106,23.8009,23.8106,2400.0
2006-10-06 14:00:00,24.48,24.49,24.46,24.46,12400.0,23.8009,23.8106,23.7815,23.7815,12400.0
2006-10-06 14:05:00,24.44,24.44,24.4,24.41,2700.0,23.762,23.762,23.7231,23.7329,2700.0
2006-10-06 14:10:00,24.41,24.42,24.39,24.4,4400.0,23.7329,23.7426,23.7134,23.7231,4400.0
2006-10-06 14:15:00,24.38,24.44,24.38,24.43,5700.0,23.7037,23.762,23.7037,23.7523,5700.0
2006-10-06 14:20:00,24.43,24.46,24.42,24.46,4500.0,23.7523,23.7815,23.7426,23.7815,4500.0
2006-10-06 14:25:00,24.47,24.47,24.45,24.45,6100.0,23.7912,23.7912,23.7718,23.7718,6100.0
2006-10-06 14:30:00,24.46,24.47,24.46,24.46,7500.0,23.7815,23.7912,23.7815,23.7815,7500.0
2006-10-06 14:35:00,24.47,24.5,24.46,24.49,12800.0,23.7912,23.8204,23.7815,23.8106,12800.0
2006-10-06 14:40:00,24.49,24.58,24.49,24.54,25200.0,23.8106,23.8982,23.8106,23.8593,25200.0
2006-10-06 14:45:00,24.53,24.55,24.51,24.55,6900.0,23.8495,23.869,23.8301,23.869,6900.0
2006-10-06 14:50:00,24.55,24.64,24.54,24.64,28000.0,23.869,23.9565,23.8593,23.9565,28000.0
2006-10-06 14:55:00,24.65,24.67,24.6,24.63,17600.0,23.9662,23.9857,23.9176,23.9468,17600.0
2006-10-06 15:00:00,24.66,24.67,24.61,24.66,11600.0,23.9759,23.9857,23.9273,23.9759,11600.0
2006-10-06 15:05:00,24.66,24.7,24.61,24.62,10400.0,23.9759,24.0148,23.9273,23.937,10400.0
2006-10-06 15:10:00,24.62,24.63,24.6,24.6,6300.0,23.937,23.9468,23.9176,23.9176,6300.0
2006-10-06 15:15:00,24.59,24.6,24.58,24.6,8900.0,23.9079,23.9176,23.8982,23.9176,8900.0
2006-10-06 15:20:00,24.6,24.6,24.56,24.57,6700.0,23.9176,23.9176,23.8787,23.8884,6700.0
2006-10-06 15:25:00,24.57,24.57,24.53,24.55,4600.0,23.8884,23.8884,23.8495,23.869,4600.0
2006-10-06 15:30:00,24.54,24.54,24.5,24.52,10900.0,23.8593,23.8593,23.8204,23.8398,10900.0
2006-10-06 15:35:00,24.51,24.52,24.46,24.49,9600.0,23.8301,23.8398,23.7815,23.8106,9600.0
2006-10-06 15:40:00,24.49,24.52,24.47,24.48,11500.0,23.8106,23.8398,23.7912,23.8009,11500.0
2006-10-06 15:45:00,24.49,24.5,24.48,24.5,7400.0,23.8106,23.8204,23.8009,23.8204,7400.0
2006-10-06 15:50:00,24.5,24.53,24.47,24.47,25200.0,23.8204,23.8495,23.7912,23.7912,25200.0
2006-10-06 15:55:00,24.48,24.51,24.47,24.49,30600.0,23.8009,23.8301,23.7912,23.8106,30600.0
2006-10-09 09:30:00,24.37,24.37,24.06,24.11,8300.0,23.694,23.694,23.3926,23.4412,8300.0
2006-10-09 09:35:00,24.11,24.3,24.11,24.3,37900.0,23.4412,23.6259,23.4412,23.6259,37900.0
2006-10-09 09:40:00,24.3,24.31,24.1,24.1,15300.0,23.6259,23.6356,23.4315,23.4315,15300.0
2006-10-09 09:45:00,24.1,24.1,24.01,24.01,1300.0,23.4315,23.4315,23.344,23.344,1300.0
2006-10-09 09:50:00,24.0,24.2,24.0,24.2,6300.0,23.3342,23.5287,23.3342,23.5287,6300.0
2006-10-09 09:55:00,24.18,24.19,24.15,24.15,2400.0,23.5092,23.519,23.4801,23.4801,2400.0
2006-10-09 10:00:00,24.16,24.23,24.15,24.2,11300.0,23.4898,23.5579,23.4801,23.5287,11300.0
2006-10-09 10:05:00,24.21,24.23,24.21,24.23,5000.0,23.5384,23.5579,23.5384,23.5579,5000.0
2006-10-09 10:10:00,24.23,24.23,24.21,24.21,4300.0,23.5579,23.5579,23.5384,23.5384,4300.0
2006-10-09 10:15:00,24.22,24.22,24.21,24.21,4600.0,23.5481,23.5481,23.5384,23.5384,4600.0
2006-10-09 10:20:00,24.21,24.23,24.18,24.18,14000.0,23.5384,23.5579,23.5092,23.5092,14000.0
2006-10-09 10:25:00,24.18,24.19,24.15,24.15,15000.0,23.5092,23.519,23.4801,23.4801,15000.0
2006-10-09 10:30:00,24.16,24.21,24.15,24.2,14400.0,23.4898,23.5384,23.4801,23.5287,14400.0
2006-10-09 10:35:00,24.2,24.26,24.2,24.26,45000.0,23.5287,23.587,23.5287,23.587,45000.0
2006-10-09 10:40:00,24.27,24.29,24.27,24.27,6400.0,23.5968,23.6162,23.5968,23.5968,6400.0
2006-10-09 10:45:00,24.28,24.33,24.27,24.32,7400.0,23.6065,23.6551,23.5968,23.6454,7400.0
2006-10-09 10:50:00,24.32,24.35,24.32,24.35,4500.0,23.6454,23.6745,23.6454,23.6745,4500.0
2006-10-09 10:55:00,24.35,24.43,24.35,24.42,4800.0,23.6745,23.7523,23.6745,23.7426,4800.0
2006-10-09 11:00:00,24.42,24.42,24.33,24.35,6400.0,23.7426,23.7426,23.6551,23.6745,6400.0
2006-10-09 11:05:00,24.35,24.38,24.34,24.38,4000.0,23.6745,23.7037,23.6648,23.7037,4000.0
2006-10-09 11:10:00,24.37,24.38,24.28,24.28,14600.0,23.694,23.7037,23.6065,23.6065,14600.0
2006-10-09 11:15:00,24.27,24.31,24.25,24.31,13000.0,23.5968,23.6356,23.5773,23.6356,13000.0
2006-10-09 11:20:00,24.31,24.39,24.27,24.27,8900.0,23.6356,23.7134,23.5968,23.5968,8900.0
2006-10-09 11:25:00,24.27,24.38,24.25,24.37,10900.0,23.5968,23.7037,23.5773,23.694,10900.0
2006-10-09 11:30:00,24.37,24.37,24.27,24.3,10900.0,23.694,23.694,23.5968,23.6259,10900.0
2006-10-09 11:35:00,24.3,24.44,24.29,24.44,16200.0,23.6259,23.762,23.6162,23.762,16200.0
2006-10-09 11:40:00,24.44,24.46,24.44,24.44,4900.0,23.762,23.7815,23.762,23.762,4900.0
2006-10-09 11:45:00,24.43,24.47,24.41,24.41,1900.0,23.7523,23.7912,23.7329,23.7329,1900.0
2006-10-09 11:50:00,24.4,24.4,24.38,24.38,10300.0,23.7231,23.7231,23.7037,23.7037,10300.0
2006-10-09 11:55:00,24.39,24.43,24.37,24.42,10000.0,23.7134,23.7523,23.694,23.7426,10000.0
2006-10-09 12:00:00,24.46,24.46,24.37,24.37,2100.0,23.7815,23.7815,23.694,23.694,2100.0
2006-10-09 12:05:00,24.36,24.43,24.33,24.43,8900.0,23.6843,23.7523,23.6551,23.7523,8900.0
2006-10-09 12:10:00,24.41,24.45,24.41,24.43,8100.0,23.7329,23.7718,23.7329,23.7523,8100.0
2006-10-09 12:15:00,24.45,24.52,24.45,24.51,3200.0,23.7718,23.8398,23.7718,23.8301,3200.0
2006-10-09 12:20:00,24.51,24.52,24.49,24.49,4500.0,23.8301,23.8398,23.8106,23.8106,4500.0
2006-10-09 12:25:00,24.47,24.53,24.47,24.51,17500.0,23.7912,23.8495,23.7912,23.8301,17500.0
2006-10-09 12:30:00,24.53,24.62,24.53,24.58,7800.0,23.8495,23.937,23.8495,23.8982,7800.0
2006-10-09 12:35:00,24.56,24.64,24.56,24.64,3300.0,23.8787,23.9565,23.8787,23.9565,3300.0
2006-10-09 12:40:00,24.64,24.69,24.61,24.69,58800.0,23.9565,24.0051,23.9273,24.0051,58800.0
2006-10-09 12:45:00,24.69,24.69,24.66,24.66,3400.0,24.0051,24.0051,23.9759,23.9759,3400.0
2006-10-09 12:50:00,24.67,24.72,24.67,24.71,12100.0,23.9857,24.0343,23.9857,24.0245,12100.0
2006-10-09 12:55:00,24.71,24.72,24.68,24.7,4800.0,24.0245,24.0343,23.9954,24.0148,4800.0
2006-10-09 13:00:00,24.68,24.69,24.67,24.69,4000.0,23.9954,24.0051,23.9857,24.0051,4000.0
2006-10-09 13:05:00,24.69,24.69,24.66,24.66,2100.0,24.0051,24.0051,23.9759,23.9759,2100.0
2006-10-09 13:10:00,24.67,24.7,24.67,24.67,5700.0,23.9857,24.0148,23.9857,23.9857,5700.0
2006-10-09 13:15:00,24.67,24.68,24.66,24.66,1200.0,23.9857,23.9954,23.9759,23.9759,1200.0
2006-10-09 13:20:00,24.65,24.66,24.54,24.55,4700.0,23.9662,23.9759,23.8593,23.869,4700.0
2006-10-09 13:25:00,24.57,24.64,24.57,24.64,4400.0,23.8884,23.9565,23.8884,23.9565,4400.0
2006-10-09 13:30:00,24.65,24.7,24.65,24.67,11500.0,23.9662,24.0148,23.9662,23.9857,11500.0
2006-10-09 13:35:00,24.68,24.69,24.68,24.68,1100.0,23.9954,24.0051,23.9954,23.9954,1100.0
2006-10-09 13:40:00,24.69,24.7,24.68,24.7,4600.0,24.0051,24.0148,23.9954,24.0148,4600.0
2006-10-09 13:45:00,24.69,24.73,24.69,24.73,3100.0,24.0051,24.044,24.0051,24.044,3100.0
2006-10-09 13:50:00,24.71,24.72,24.7,24.71,1500.0,24.0245,24.0343,24.0148,24.0245,1500.0
2006-10-09 13:55:00,24.69,24.69,24.61,24.61,5900.0,24.0051,24.0051,23.9273,23.9273,5900.0
2006-10-09 14:00:00,24.6,24.63,24.59,24.63,5700.0,23.9176,23.9468,23.9079,23.9468,5700.0
2006-10-09 14:05:00,24.63,24.66,24.63,24.65,9600.0,23.9468,23.9759,23.9468,23.9662,9600.0
2006-10-09 14:10:00,24.64,24.68,24.62,24.67,94700.0,23.9565,23.9954,23.937,23.9857,94700.0
2006-10-09 14:15:00,24.66,24.66,24.65,24.65,700.0,23.9759,23.9759,23.9662,23.9662,700.0
2006-10-09 14:20:00,24.64,24.66,24.64,24.66,2600.0,23.9565,23.9759,23.9565,23.9759,2600.0
2006-10-09 14:25:00,24.66,24.72,24.62,24.72,8300.0,23.9759,24.0343,23.937,24.0343,8300.0
2006-10-09 14:30:00,24.72,24.75,24.71,24.75,6800.0,24.0343,24.0634,24.0245,24.0634,6800.0
2006-10-09 14:35:00,24.76,24.76,24.74,24.75,19100.0,24.0732,24.0732,24.0537,24.0634,19100.0
2006-10-09 14:40:00,24.75,24.75,24.73,24.73,6000.0,24.0634,24.0634,24.044,24.044,6000.0
2006-10-09 14:45:00,24.74,24.82,24.73,24.79,11100.0,24.0537,24.1315,24.044,24.1023,11100.0
2006-10-09 14:50:00,24.79,24.81,24.79,24.81,59700.0,24.1023,24.1218,24.1023,24.1218,59700.0
2006-10-09 14:55:00,24.81,24.89,24.81,24.86,28000.0,24.1218,24.1996,24.1218,24.1704,28000.0
2006-10-09 15:00:00,24.85,24.85,24.81,24.82,16500.0,24.1607,24.1607,24.1218,24.1315,16500.0
2006-10-09 15:05:00,24.82,24.89,24.82,24.87,32600.0,24.1315,24.1996,24.1315,24.1801,32600.0
2006-10-09 15:10:00,24.87,24.89,24.86,24.88,19600.0,24.1801,24.1996,24.1704,24.1898,19600.0
2006-10-09 15:15:00,24.89,24.9,24.88,24.89,18100.0,24.1996,24.2093,24.1898,24.1996,18100.0
2006-10-09 15:20:00,24.9,24.9,24.89,24.9,7400.0,24.2093,24.2093,24.1996,24.2093,7400.0
2006-10-09 15:25:00,24.89,24.9,24.88,24.89,7800.0,24.1996,24.2093,24.1898,24.1996,7800.0
2006-10-09 15:30:00,24.89,24.89,24.88,24.88,8000.0,24.1996,24.1996,24.1898,24.1898,8000.0
2006-10-09 15:35:00,24.88,24.95,24.87,24.87,208800.0,24.1898,24.2579,24.1801,24.1801,208800.0
2006-10-09 15:40:00,24.87,24.9,24.86,24.9,186400.0,24.1801,24.2093,24.1704,24.2093,186400.0
2006-10-09 15:45:00,24.87,24.96,24.85,24.95,28400.0,24.1801,24.2676,24.1607,24.2579,28400.0
2006-10-09 15:50:00,24.95,24.96,24.91,24.91,89600.0,24.2579,24.2676,24.219,24.219,89600.0
2006-10-09 15:55:00,24.92,25.2,24.88,24.92,34800.0,24.2287,24.501,24.1898,24.2287,34800.0
2006-10-10 09:30:00,24.92,24.92,24.75,24.81,18500.0,24.2287,24.2287,24.0634,24.1218,18500.0
2006-10-10 09:35:00,24.78,24.9,24.78,24.86,8500.0,24.0926,24.2093,24.0926,24.1704,8500.0
2006-10-10 09:40:00,24.78,24.79,24.66,24.75,9700.0,24.0926,24.1023,23.9759,24.0634,9700.0
2006-10-10 09:45:00,24.74,24.87,24.68,24.86,10600.0,24.0537,24.1801,23.9954,24.1704,10600.0
2006-10-10 09:50:00,24.83,24.99,24.81,24.98,76700.0,24.1412,24.2968,24.1218,24.2871,76700.0
2006-10-10 09:55:00,24.99,24.99,24.95,24.97,14200.0,24.2968,24.2968,24.2579,24.2773,14200.0
2006-10-10 10:00:00,24.97,24.98,24.95,24.95,26000.0,24.2773,24.2871,24.2579,24.2579,26000.0
2006-10-10 10:05:00,24.95,24.98,24.95,24.98,12700.0,24.2579,24.2871,24.2579,24.2871,12700.0
2006-10-10 10:10:00,24.98,25.05,24.98,25.01,35500.0,24.2871,24.3551,24.2871,24.3162,35500.0
2006-10-10 10:15:00,25.01,25.03,25.0,25.03,11800.0,24.3162,24.3357,24.3065,24.3357,11800.0
2006-10-10 10:20:00,25.03,25.05,25.0,25.0,20600.0,24.3357,24.3551,24.3065,24.3065,20600.0
2006-10-10 10:25:00,25.01,25.01,24.99,25.01,23600.0,24.3162,24.3162,24.2968,24.3162,23600.0
2006-10-10 10:30:00,25.01,25.09,25.0,25.09,10400.0,24.3162,24.394,24.3065,24.394,10400.0
2006-10-10 10:35:00,25.09,25.11,25.06,25.11,5300.0,24.394,24.4135,24.3648,24.4135,5300.0
2006-10-10 10:40:00,25.1,25.1,25.04,25.07,1100.0,24.4037,24.4037,24.3454,24.3746,1100.0
2006-10-10 10:45:00,25.05,25.12,25.04,25.11,7800.0,24.3551,24.4232,24.3454,24.4135,7800.0
2006-10-10 10:50:00,25.11,25.11,25.06,25.07,1500.0,24.4135,24.4135,24.3648,24.3746,1500.0
2006-10-10 10:55:00,25.07,25.07,25.04,25.05,5900.0,24.3746,24.3746,24.3454,24.3551,5900.0
2006-10-10 11:00:00,25.04,25.04,25.0,25.0,9200.0,24.3454,24.3454,24.3065,24.3065,9200.0
2006-10-10 11:05:00,25.0,25.04,25.0,25.04,11700.0,24.3065,24.3454,24.3065,24.3454,11700.0
2006-10-10 11:10:00,25.04,25.07,25.03,25.07,8500.0,24.3454,24.3746,24.3357,24.3746,8500.0
2006-10-10 11:15:00,25.05,25.1,25.03,25.03,8500.0,24.3551,24.4037,24.3357,24.3357,8500.0
2006-10-10 11:20:00,25.03,25.06,25.0,25.06,10000.0,24.3357,24.3648,24.3065,24.3648,10000.0
2006-10-10 11:25:00,25.05,25.09,25.03,25.09,5600.0,24.3551,24.394,24.3357,24.394,5600.0
2006-10-10 11:30:00,25.09,25.1,25.01,25.03,9100.0,24.394,24.4037,24.3162,24.3357,9100.0
2006-10-10 11:35:00,25.0,25.03,25.0,25.01,4700.0,24.3065,24.3357,24.3065,24.3162,4700.0
2006-10-10 11:40:00,25.0,25.02,24.99,25.02,14900.0,24.3065,24.3259,24.2968,24.3259,14900.0
2006-10-10 11:45:00,25.0,25.0,25.0,25.0,1800.0,24.3065,24.3065,24.3065,24.3065,1800.0
2006-10-10 11:50:00,24.99,25.0,24.99,25.0,3800.0,24.2968,24.3065,24.2968,24.3065,3800.0
2006-10-10 11:55:00,24.97,24.97,24.91,24.91,1900.0,24.2773,24.2773,24.219,24.219,1900.0
2006-10-10 12:00:00,24.9,24.9,24.82,24.86,11100.0,24.2093,24.2093,24.1315,24.1704,11100.0
2006-10-10 12:05:00,24.86,24.87,24.84,24.84,4500.0,24.1704,24.1801,24.1509,24.1509,4500.0
2006-10-10 12:10:00,24.84,24.85,24.84,24.85,3100.0,24.1509,24.1607,24.1509,24.1607,3100.0
2006-10-10 12:15:00,24.85,24.85,24.8,24.8,3800.0,24.1607,24.1607,24.112,24.112,3800.0
2006-10-10 12:20:00,24.79,24.79,24.69,24.7,8300.0,24.1023,24.1023,24.0051,24.0148,8300.0
2006-10-10 12:25:00,24.71,24.81,24.69,24.73,17200.0,24.0245,24.1218,24.0051,24.044,17200.0
2006-10-10 12:30:00,24.73,24.73,24.69,24.71,5500.0,24.044,24.044,24.0051,24.0245,5500.0
2006-10-10 12:35:00,24.71,24.71,24.69,24.69,3600.0,24.0245,24.0245,24.0051,24.0051,3600.0
2006-10-10 12:40:00,24.68,24.68,24.6,24.61,6900.0,23.9954,23.9954,23.9176,23.9273,6900.0
2006-10-10 12:45:00,24.61,24.66,24.61,24.66,3600.0,23.9273,23.9759,23.9273,23.9759,3600.0
2006-10-10 12:50:00,24.66,24.69,24.63,24.65,7300.0,23.9759,24.0051,23.9468,23.9662,7300.0
2006-10-10 12:55:00,24.65,24.68,24.65,24.68,2400.0,23.9662,23.9954,23.9662,23.9954,2400.0
2006-10-10 13:00:00,24.68,24.69,24.65,24.67,6000.0,23.9954,24.0051,23.9662,23.9857,6000.0
2006-10-10 13:05:00,24.67,24.72,24.67,24.72,7600.0,23.9857,24.0343,23.9857,24.0343,7600.0
2006-10-10 13:10:00,24.72,24.8,24.72,24.77,9300.0,24.0343,24.112,24.0343,24.0829,9300.0
2006-10-10 13:15:00,24.77,24.77,24.69,24.69,5600.0,24.0829,24.0829,24.0051,24.0051,5600.0
2006-10-10 13:20:00,24.69,24.71,24.69,24.71,2600.0,24.0051,24.0245,24.0051,24.0245,2600.0
2006-10-10 13:25:00,24.72,24.79,24.72,24.75,6000.0,24.0343,24.1023,24.0343,24.0634,6000.0
2006-10-10 13:30:00,24.74,24.77,24.67,24.76,8300.0,24.0537,24.0829,23.9857,24.0732,8300.0
2006-10-10 13:35:00,24.75,24.75,24.67,24.73,9800.0,24.0634,24.0634,23.9857,24.044,9800.0
2006-10-10 13:40:00,24.73,24.75,24.67,24.69,9400.0,24.044,24.0634,23.9857,24.0051,9400.0
2006-10-10 13:45:00,24.69,24.74,24.65,24.73,5300.0,24.0051,24.0537,23.9662,24.044,5300.0
2006-10-10 13:50:00,24.72,24.77,24.67,24.74,8900.0,24.0343,24.0829,23.9857,24.0537,8900.0
2006-10-10 13:55:00,24.73,24.74,24.71,24.71,1800.0,24.044,24.0537,24.0245,24.0245,1800.0
2006-10-10 14:00:00,24.68,24.71,24.65,24.7,10500.0,23.9954,24.0245,23.9662,24.0148,10500.0
2006-10-10 14:05:00,24.69,24.72,24.66,24.69,8500.0,24.0051,24.0343,23.9759,24.0051,8500.0
2006-10-10 14:10:00,24.7,24.7,24.69,24.7,4200.0,24.0148,24.0148,24.0051,24.0148,4200.0
2006-10-10 14:15:00,24.7,24.71,24.7,24.71,1600.0,24.0148,24.0245,24.0148,24.0245,1600.0
2006-10-10 14:20:00,24.7,24.7,24.68,24.68,3100.0,24.0148,24.0148,23.9954,23.9954,3100.0
2006-10-10 14:25:00,24.7,24.71,24.69,24.71,6800.0,24.0148,24.0245,24.0051,24.0245,6800.0
2006-10-10 14:30:00,24.71,24.77,24.7,24.77,4800.0,24.0245,24.0829,24.0148,24.0829,4800.0
2006-10-10 14:35:00,24.77,24.78,24.76,24.76,7500.0,24.0829,24.0926,24.0732,24.0732,7500.0
2006-10-10 14:40:00,24.75,24.76,24.72,24.76,4900.0,24.0634,24.0732,24.0343,24.0732,4900.0
2006-10-10 14:45:00,24.73,24.8,24.73,24.77,8200.0,24.044,24.112,24.044,24.0829,8200.0
2006-10-10 14:50:00,24.77,24.8,24.77,24.79,8000.0,24.0829,24.112,24.0829,24.1023,8000.0
2006-10-10 14:55:00,24.78,24.81,24.75,24.8,7200.0,24.0926,24.1218,24.0634,24.112,7200.0
2006-10-10 15:00:00,24.8,24.86,24.79,24.86,6000.0,24.112,24.1704,24.1023,24.1704,6000.0
2006-10-10 15:05:00,24.86,24.86,24.79,24.8,6800.0,24.1704,24.1704,24.1023,24.112,6800.0
2006-10-10 15:10:00,24.8,24.8,24.79,24.79,5900.0,24.112,24.112,24.1023,24.1023,5900.0
2006-10-10 15:15:00,24.79,24.82,24.78,24.82,5200.0,24.1023,24.1315,24.0926,24.1315,5200.0
2006-10-10 15:20:00,24.82,24.82,24.8,24.81,3900.0,24.1315,24.1315,24.112,24.1218,3900.0
2006-10-10 15:25:00,24.81,24.81,24.79,24.79,4600.0,24.1218,24.1218,24.1023,24.1023,4600.0
2006-10-10 15:30:00,24.79,24.79,24.74,24.75,7200.0,24.1023,24.1023,24.0537,24.0634,7200.0
2006-10-10 15:35:00,24.75,24.79,24.75,24.78,7500.0,24.0634,24.1023,24.0634,24.0926,7500.0
2006-10-10 15:40:00,24.8,24.84,24.8,24.82,9000.0,24.112,24.1509,24.112,24.1315,9000.0
2006-10-10 15:45:00,24.82,24.89,24.82,24.89,12500.0,24.1315,24.1996,24.1315,24.1996,12500.0
2006-10-10 15:50:00,24.88,24.92,24.88,24.91,9300.0,24.1898,24.2287,24.1898,24.219,9300.0
2006-10-10 15:55:00,24.92,25.0,24.9,24.93,45800.0,24.2287,24.3065,24.2093,24.2384,45800.0
2006-10-11 09:30:00,24.75,24.76,24.52,24.59,9600.0,24.0634,24.0732,23.8398,23.9079,9600.0
2006-10-11 09:35:00,24.59,24.64,24.54,24.59,2700.0,23.9079,23.9565,23.8593,23.9079,2700.0
2006-10-11 09:40:00,24.53,24.56,24.41,24.41,5400.0,23.8495,23.8787,23.7329,23.7329,5400.0
2006-10-11 09:45:00,24.41,24.55,24.41,24.53,4900.0,23.7329,23.869,23.7329,23.8495,4900.0
2006-10-11 09:50:00,24.51,24.6,24.5,24.57,44800.0,23.8301,23.9176,23.8204,23.8884,44800.0
2006-10-11 09:55:00,24.57,24.63,24.57,24.6,10500.0,23.8884,23.9468,23.8884,23.9176,10500.0
2006-10-11 10:00:00,24.6,24.65,24.6,24.64,12100.0,23.9176,23.9662,23.9176,23.9565,12100.0
2006-10-11 10:05:00,24.64,24.79,24.63,24.77,22600.0,23.9565,24.1023,23.9468,24.0829,22600.0
2006-10-11 10:10:00,24.76,24.76,24.75,24.75,1800.0,24.0732,24.0732,24.0634,24.0634,1800.0
2006-10-11 10:15:00,24.73,24.74,24.67,24.68,5500.0,24.044,24.0537,23.9857,23.9954,5500.0
2006-10-11 10:20:00,24.68,24.77,24.68,24.74,7300.0,23.9954,24.0829,23.9954,24.0537,7300.0
2006-10-11 10:25:00,24.72,24.78,24.71,24.78,7700.0,24.0343,24.0926,24.0245,24.0926,7700.0
2006-10-11 10:30:00,24.79,24.91,24.79,24.88,10900.0,24.1023,24.219,24.1023,24.1898,10900.0
2006-10-11 10:35:00,24.88,24.94,24.88,24.94,9100.0,24.1898,24.2482,24.1898,24.2482,9100.0
2006-10-11 10:40:00,24.95,24.95,24.85,24.91,9600.0,24.2579,24.2579,24.1607,24.219,9600.0
2006-10-11 10:45:00,24.9,24.93,24.89,24.93,5600.0,24.2093,24.2384,24.1996,24.2384,5600.0
2006-10-11 10:50:00,24.91,24.99,24.88,24.97,16000.0,24.219,24.2968,24.1898,24.2773,16000.0
2006-10-11 10:55:00,24.97,24.98,24.84,24.84,15000.0,24.2773,24.2871,24.1509,24.1509,15000.0
2006-10-11 11:00:00,24.84,24.87,24.79,24.81,8500.0,24.1509,24.1801,24.1023,24.1218,8500.0
2006-10-11 11:05:00,24.81,24.83,24.76,24.8,5600.0,24.1218,24.1412,24.0732,24.112,5600.0
2006-10-11 11:10:00,24.8,24.89,24.8,24.89,6100.0,24.112,24.1996,24.112,24.1996,6100.0
2006-10-11 11:15:00,24.9,24.9,24.81,24.82,7800.0,24.2093,24.2093,24.1218,24.1315,7800.0
2006-10-11 11:20:00,24.83,24.89,24.83,24.89,3000.0,24.1412,24.1996,24.1412,24.1996,3000.0
2006-10-11 11:25:00,24.89,24.94,24.89,24.94,3200.0,24.1996,24.2482,24.1996,24.2482,3200.0
2006-10-11 11:30:00,24.94,24.94,24.87,24.88,5000.0,24.2482,24.2482,24.1801,24.1898,5000.0
2006-10-11 11:35:00,24.88,24.93,24.88,24.93,1700.0,24.1898,24.2384,24.1898,24.2384,1700.0
2006-10-11 11:40:00,24.93,24.99,24.93,24.99,2700.0,24.2384,24.2968,24.2384,24.2968,2700.0
2006-10-11 11:45:00,25.0,25.07,25.0,25.04,7000.0,24.3065,24.3746,24.3065,24.3454,7000.0
2006-10-11 11:50:00,25.03,25.03,25.0,25.01,4400.0,24.3357,24.3357,24.3065,24.3162,4400.0
2006-10-11 11:55:00,25.01,25.02,24.99,24.99,3000.0,24.3162,24.3259,24.2968,24.2968,3000.0
2006-10-11 12:00:00,24.97,24.97,24.92,24.92,3600.0,24.2773,24.2773,24.2287,24.2287,3600.0
2006-10-11 12:05:00,24.92,24.92,24.89,24.89,1200.0,24.2287,24.2287,24.1996,24.1996,1200.0
2006-10-11 12:10:00,24.88,24.93,24.88,24.91,5200.0,24.1898,24.2384,24.1898,24.219,5200.0
2006-10-11 12:15:00,24.9,24.9,24.89,24.9,10200.0,24.2093,24.2093,24.1996,24.2093,10200.0
2006-10-11 12:20:00,24.88,24.9,24.86,24.9,2800.0,24.1898,24.2093,24.1704,24.2093,2800.0
2006-10-11 12:25:00,24.87,24.88,24.85,24.85,2000.0,24.1801,24.1898,24.1607,24.1607,2000.0
2006-10-11 12:30:00,24.86,24.86,24.83,24.84,3800.0,24.1704,24.1704,24.1412,24.1509,3800.0
2006-10-11 12:35:00,24.84,24.84,24.84,24.84,5400.0,24.1509,24.1509,24.1509,24.1509,5400.0
2006-10-11 12:40:00,24.84,25.03,24.84,25.03,8400.0,24.1509,24.3357,24.1509,24.3357,8400.0
2006-10-11 12:45:00,25.01,25.02,25.01,25.02,2300.0,24.3162,24.3259,24.3162,24.3259,2300.0
2006-10-11 12:50:00,25.04,25.07,25.03,25.07,7000.0,24.3454,24.3746,24.3357,24.3746,7000.0
2006-10-11 12:55:00,25.06,25.06,25.05,25.05,5300.0,24.3648,24.3648,24.3551,24.3551,5300.0
2006-10-11 13:00:00,25.05,25.05,25.0,25.05,7900.0,24.3551,24.3551,24.3065,24.3551,7900.0
2006-10-11 13:05:00,25.05,25.08,25.04,25.08,9400.0,24.3551,24.3843,24.3454,24.3843,9400.0
2006-10-11 13:10:00,25.11,25.11,25.1,25.1,7800.0,24.4135,24.4135,24.4037,24.4037,7800.0
2006-10-11 13:15:00,25.11,25.11,25.06,25.07,6200.0,24.4135,24.4135,24.3648,24.3746,6200.0
2006-10-11 13:20:00,25.1,25.17,25.1,25.17,7900.0,24.4037,24.4718,24.4037,24.4718,7900.0
2006-10-11 13:25:00,25.17,25.17,25.13,25.13,9100.0,24.4718,24.4718,24.4329,24.4329,9100.0
2006-10-11 13:30:00,25.13,25.13,25.12,25.13,5700.0,24.4329,24.4329,24.4232,24.4329,5700.0
2006-10-11 13:35:00,25.13,25.14,25.12,25.13,5800.0,24.4329,24.4426,24.4232,24.4329,5800.0
2006-10-11 13:40:00,25.13,25.15,25.13,25.14,5300.0,24.4329,24.4523,24.4329,24.4426,5300.0
2006-10-11 13:45:00,25.15,25.15,25.13,25.13,1200.0,24.4523,24.4523,24.4329,24.4329,1200.0
2006-10-11 13:50:00,25.14,25.17,25.14,25.17,10800.0,24.4426,24.4718,24.4426,24.4718,10800.0
2006-10-11 13:55:00,25.17,25.17,25.15,25.15,2100.0,24.4718,24.4718,24.4523,24.4523,2100.0
2006-10-11 14:00:00,25.16,25.17,25.11,25.11,24100.0,24.4621,24.4718,24.4135,24.4135,24100.0
2006-10-11 14:05:00,25.1,25.1,24.99,25.05,15600.0,24.4037,24.4037,24.2968,24.3551,15600.0
2006-10-11 14:10:00,25.05,25.05,25.01,25.04,6200.0,24.3551,24.3551,24.3162,24.3454,6200.0
2006-10-11 14:15:00,25.05,25.05,25.02,25.02,10900.0,24.3551,24.3551,24.3259,24.3259,10900.0
2006-10-11 14:20:00,25.02,25.05,24.99,25.04,14700.0,24.3259,24.3551,24.2968,24.3454,14700.0
2006-10-11 14:25:00,25.04,25.07,25.0,25.07,11300.0,24.3454,24.3746,24.3065,24.3746,11300.0
2006-10-11 14:30:00,25.07,25.09,25.04,25.07,10300.0,24.3746,24.394,24.3454,24.3746,10300.0
2006-10-11 14:35:00,25.04,25.04,24.98,24.98,3500.0,24.3454,24.3454,24.2871,24.2871,3500.0
2006-10-11 14:40:00,24.99,24.99,24.97,24.99,9800.0,24.2968,24.2968,24.2773,24.2968,9800.0
2006-10-11 14:45:00,24.99,24.99,24.97,24.98,7200.0,24.2968,24.2968,24.2773,24.2871,7200.0
2006-10-11 14:50:00,24.97,25.01,24.93,25.01,18500.0,24.2773,24.3162,24.2384,24.3162,18500.0
2006-10-11 14:55:00,25.01,25.04,24.99,25.04,12300.0,24.3162,24.3454,24.2968,24.3454,12300.0
2006-10-11 15:00:00,25.04,25.05,24.99,25.05,7400.0,24.3454,24.3551,24.2968,24.3551,7400.0
2006-10-11 15:05:00,25.04,25.06,25.04,25.05,8300.0,24.3454,24.3648,24.3454,24.3551,8300.0
2006-10-11 15:10:00,25.04,25.1,25.01,25.1,4900.0,24.3454,24.4037,24.3162,24.4037,4900.0
2006-10-11 15:15:00,25.1,25.1,25.02,25.02,4500.0,24.4037,24.4037,24.3259,24.3259,4500.0
2006-10-11 15:20:00,25.03,25.04,24.99,25.04,27700.0,24.3357,24.3454,24.2968,24.3454,27700.0
2006-10-11 15:25:00,25.02,25.03,24.98,25.02,13100.0,24.3259,24.3357,24.2871,24.3259,13100.0
2006-10-11 15:30:00,25.01,25.1,24.98,25.02,108200.0,24.3162,24.4037,24.2871,24.3259,108200.0
2006-10-11 15:35:00,25.02,25.02,24.99,24.99,4600.0,24.3259,24.3259,24.2968,24.2968,4600.0
2006-10-11 15:40:00,24.99,24.99,24.95,24.96,15500.0,24.2968,24.2968,24.2579,24.2676,15500.0
2006-10-11 15:45:00,24.96,25.03,24.96,25.02,20700.0,24.2676,24.3357,24.2676,24.3259,20700.0
2006-10-11 15:50:00,25.01,25.02,25.0,25.0,39500.0,24.3162,24.3259,24.3065,24.3065,39500.0
2006-10-11 15:55:00,25.0,25.01,24.98,25.0,20300.0,24.3065,24.3162,24.2871,24.3065,20300.0
2006-10-12 09:30:00,25.0,25.04,25.0,25.0,10600.0,24.3065,24.3454,24.3065,24.3065,10600.0
2006-10-12 09:35:00,25.04,25.11,25.04,25.09,5200.0,24.3454,24.4135,24.3454,24.394,5200.0
2006-10-12 09:40:00,25.06,25.06,24.94,25.06,13300.0,24.3648,24.3648,24.2482,24.3648,13300.0
2006-10-12 09:45:00,25.05,25.08,25.01,25.07,60600.0,24.3551,24.3843,24.3162,24.3746,60600.0
2006-10-12 09:50:00,25.03,25.07,24.95,24.95,23100.0,24.3357,24.3746,24.2579,24.2579,23100.0
2006-10-12 09:55:00,24.95,24.96,24.89,24.9,23000.0,24.2579,24.2676,24.1996,24.2093,23000.0
2006-10-12 10:00:00,24.89,24.9,24.83,24.89,19300.0,24.1996,24.2093,24.1412,24.1996,19300.0
2006-10-12 10:05:00,24.85,24.9,24.7,24.7,44600.0,24.1607,24.2093,24.0148,24.0148,44600.0
2006-10-12 10:10:00,24.8,24.9,24.67,24.8,79000.0,24.112,24.2093,23.9857,24.112,79000.0
2006-10-12 10:15:00,24.8,24.85,24.78,24.85,5800.0,24.112,24.1607,24.0926,24.1607,5800.0
2006-10-12 10:20:00,24.85,24.85,24.8,24.81,24600.0,24.1607,24.1607,24.112,24.1218,24600.0
2006-10-12 10:25:00,24.81,24.81,24.69,24.76,28300.0,24.1218,24.1218,24.0051,24.0732,28300.0
2006-10-12 10:30:00,24.76,24.79,24.67,24.79,7100.0,24.0732,24.1023,23.9857,24.1023,7100.0
2006-10-12 10:35:00,24.79,24.85,24.76,24.8,31500.0,24.1023,24.1607,24.0732,24.112,31500.0
2006-10-12 10:40:00,24.83,24.88,24.81,24.85,21900.0,24.1412,24.1898,24.1218,24.1607,21900.0
2006-10-12 10:45:00,24.9,24.9,24.86,24.9,6200.0,24.2093,24.2093,24.1704,24.2093,6200.0
2006-10-12 10:50:00,24.87,24.93,24.8,24.93,12000.0,24.1801,24.2384,24.112,24.2384,12000.0
2006-10-12 10:55:00,24.93,24.93,24.88,24.88,13100.0,24.2384,24.2384,24.1898,24.1898,13100.0
2006-10-12 11:00:00,24.86,24.87,24.84,24.84,5800.0,24.1704,24.1801,24.1509,24.1509,5800.0
2006-10-12 11:05:00,24.81,24.85,24.8,24.85,10000.0,24.1218,24.1607,24.112,24.1607,10000.0
2006-10-12 11:10:00,24.85,24.94,24.85,24.9,9800.0,24.1607,24.2482,24.1607,24.2093,9800.0
2006-10-12 11:15:00,24.9,24.9,24.85,24.9,14700.0,24.2093,24.2093,24.1607,24.2093,14700.0
2006-10-12 11:20:00,24.9,24.9,24.88,24.9,33500.0,24.2093,24.2093,24.1898,24.2093,33500.0
2006-10-12 11:25:00,24.86,24.93,24.85,24.93,14500.0,24.1704,24.2384,24.1607,24.2384,14500.0
2006-10-12 11:30:00,24.93,24.99,24.91,24.99,7700.0,24.2384,24.2968,24.219,24.2968,7700.0
2006-10-12 11:35:00,24.98,25.05,24.98,25.03,12100.0,24.2871,24.3551,24.2871,24.3357,12100.0
2006-10-12 11:40:00,25.04,25.04,24.98,25.0,13100.0,24.3454,24.3454,24.2871,24.3065,13100.0
2006-10-12 11:45:00,25.0,25.0,24.98,24.99,6900.0,24.3065,24.3065,24.2871,24.2968,6900.0
2006-10-12 11:50:00,24.99,24.99,24.97,24.99,16700.0,24.2968,24.2968,24.2773,24.2968,16700.0
2006-10-12 11:55:00,24.99,25.0,24.93,24.98,16100.0,24.2968,24.3065,24.2384,24.2871,16100.0
2006-10-12 12:00:00,24.97,24.98,24.86,24.86,9500.0,24.2773,24.2871,24.1704,24.1704,9500.0
2006-10-12 12:05:00,24.87,24.9,24.86,24.89,5100.0,24.1801,24.2093,24.1704,24.1996,5100.0
2006-10-12 12:10:00,24.89,24.93,24.89,24.91,5300.0,24.1996,24.2384,24.1996,24.219,5300.0
2006-10-12 12:15:00,24.89,24.89,24.88,24.89,4800.0,24.1996,24.1996,24.1898,24.1996,4800.0
2006-10-12 12:20:00,24.88,24.89,24.88,24.88,5100.0,24.1898,24.1996,24.1898,24.1898,5100.0
2006-10-12 12:25:00,24.89,24.89,24.87,24.87,3300.0,24.1996,24.1996,24.1801,24.1801,3300.0
2006-10-12 12:30:00,24.87,24.89,24.86,24.89,4200.0,24.1801,24.1996,24.1704,24.1996,4200.0
2006-10-12 12:35:00,24.89,24.9,24.88,24.9,3700.0,24.1996,24.2093,24.1898,24.2093,3700.0
2006-10-12 12:40:00,24.89,24.91,24.88,24.89,10300.0,24.1996,24.219,24.1898,24.1996,10300.0
2006-10-12 12:45:00,24.91,24.91,24.86,24.86,4900.0,24.219,24.219,24.1704,24.1704,4900.0
2006-10-12 12:50:00,24.85,24.86,24.83,24.83,4200.0,24.1607,24.1704,24.1412,24.1412,4200.0
2006-10-12 12:55:00,24.84,24.84,24.81,24.81,3100.0,24.1509,24.1509,24.1218,24.1218,3100.0
2006-10-12 13:00:00,24.81,24.82,24.8,24.81,10700.0,24.1218,24.1315,24.112,24.1218,10700.0
2006-10-12 13:05:00,24.8,24.81,24.8,24.8,7300.0,24.112,24.1218,24.112,24.112,7300.0
2006-10-12 13:10:00,24.8,24.81,24.76,24.76,3700.0,24.112,24.1218,24.0732,24.0732,3700.0
2006-10-12 13:15:00,24.76,24.76,24.74,24.75,1700.0,24.0732,24.0732,24.0537,24.0634,1700.0
2006-10-12 13:20:00,24.74,24.75,24.69,24.69,14400.0,24.0537,24.0634,24.0051,24.0051,14400.0
2006-10-12 13:25:00,24.69,24.72,24.69,24.72,4800.0,24.0051,24.0343,24.0051,24.0343,4800.0
2006-10-12 13:30:00,24.73,24.75,24.7,24.75,7200.0,24.044,24.0634,24.0148,24.0634,7200.0
2006-10-12 13:35:00,24.75,24.75,24.75,24.75,400.0,24.0634,24.0634,24.0634,24.0634,400.0
2006-10-12 13:40:00,24.75,24.82,24.74,24.78,11000.0,24.0634,24.1315,24.0537,24.0926,11000.0
2006-10-12 13:45:00,24.8,24.86,24.8,24.85,20500.0,24.112,24.1704,24.112,24.1607,20500.0
2006-10-12 13:50:00,24.84,24.9,24.82,24.9,21800.0,24.1509,24.2093,24.1315,24.2093,21800.0
2006-10-12 13:55:00,24.91,24.91,24.83,24.86,18000.0,24.219,24.219,24.1412,24.1704,18000.0
2006-10-12 14:00:00,24.88,24.92,24.88,24.89,7800.0,24.1898,24.2287,24.1898,24.1996,7800.0
2006-10-12 14:05:00,24.89,24.92,24.89,24.91,6400.0,24.1996,24.2287,24.1996,24.219,6400.0
2006-10-12 14:10:00,24.9,24.91,24.86,24.87,12600.0,24.2093,24.219,24.1704,24.1801,12600.0
2006-10-12 14:15:00,24.85,24.87,24.85,24.85,6300.0,24.1607,24.1801,24.1607,24.1607,6300.0
2006-10-12 14:20:00,24.85,24.89,24.84,24.85,27300.0,24.1607,24.1996,24.1509,24.1607,27300.0
2006-10-12 14:25:00,24.86,24.9,24.85,24.89,11200.0,24.1704,24.2093,24.1607,24.1996,11200.0
2006-10-12 14:30:00,24.9,24.9,24.88,24.88,1300.0,24.2093,24.2093,24.1898,24.1898,1300.0
2006-10-12 14:35:00,24.89,24.95,24.89,24.95,21700.0,24.1996,24.2579,24.1996,24.2579,21700.0
2006-10-12 14:40:00,24.94,25.01,24.94,24.99,38900.0,24.2482,24.3162,24.2482,24.2968,38900.0
2006-10-12 14:45:00,24.99,25.03,24.98,25.01,9200.0,24.2968,24.3357,24.2871,24.3162,9200.0
2006-10-12 14:50:00,25.03,25.03,25.0,25.01,5100.0,24.3357,24.3357,24.3065,24.3162,5100.0
2006-10-12 14:55:00,25.01,25.03,25.01,25.03,14900.0,24.3162,24.3357,24.3162,24.3357,14900.0
2006-10-12 15:00:00,25.03,25.06,25.02,25.06,24000.0,24.3357,24.3648,24.3259,24.3648,24000.0
2006-10-12 15:05:00,25.05,25.12,25.05,25.11,16900.0,24.3551,24.4232,24.3551,24.4135,16900.0
2006-10-12 15:10:00,25.11,25.13,25.09,25.13,21300.0,24.4135,24.4329,24.394,24.4329,21300.0
2006-10-12 15:15:00,25.12,25.12,25.05,25.07,8400.0,24.4232,24.4232,24.3551,24.3746,8400.0
2006-10-12 15:20:00,25.07,25.16,25.06,25.15,22400.0,24.3746,24.4621,24.3648,24.4523,22400.0
2006-10-12 15:25:00,25.14,25.15,25.1,25.11,35600.0,24.4426,24.4523,24.4037,24.4135,35600.0
2006-10-12 15:30:00,25.11,25.14,25.09,25.14,25500.0,24.4135,24.4426,24.394,24.4426,25500.0
2006-10-12 15:35:00,25.16,25.24,25.13,25.15,21800.0,24.4621,24.5398,24.4329,24.4523,21800.0
2006-10-12 15:40:00,25.15,25.23,25.15,25.16,23800.0,24.4523,24.5301,24.4523,24.4621,23800.0
2006-10-12 15:45:00,25.16,25.17,25.1,25.13,48900.0,24.4621,24.4718,24.4037,24.4329,48900.0
2006-10-12 15:50:00,25.1,25.2,25.1,25.2,50800.0,24.4037,24.501,24.4037,24.501,50800.0
2006-10-12 15:55:00,25.2,25.21,25.18,25.19,22600.0,24.501,24.5107,24.4815,24.4912,22600.0
2006-10-13 09:30:00,25.17,25.17,25.07,25.07,1800.0,24.4718,24.4718,24.3746,24.3746,1800.0
2006-10-13 09:35:00,25.07,25.07,25.07,25.07,500.0,24.3746,24.3746,24.3746,24.3746,500.0
2006-10-13 09:40:00,25.07,25.25,25.07,25.21,6000.0,24.3746,24.5496,24.3746,24.5107,6000.0
2006-10-13 09:45:00,25.18,25.19,25.15,25.17,4000.0,24.4815,24.4912,24.4523,24.4718,4000.0
2006-10-13 09:50:00,25.21,25.22,25.17,25.17,5800.0,24.5107,24.5204,24.4718,24.4718,5800.0
2006-10-13 09:55:00,25.17,25.21,25.17,25.21,5000.0,24.4718,24.5107,24.4718,24.5107,5000.0
2006-10-13 10:00:00,25.21,25.23,25.08,25.17,15300.0,24.5107,24.5301,24.3843,24.4718,15300.0
2006-10-13 10:05:00,25.17,25.18,25.16,25.16,3400.0,24.4718,24.4815,24.4621,24.4621,3400.0
2006-10-13 10:10:00,25.16,25.19,25.14,25.18,10600.0,24.4621,24.4912,24.4426,24.4815,10600.0
2006-10-13 10:15:00,25.18,25.22,25.18,25.18,2100.0,24.4815,24.5204,24.4815,24.4815,2100.0
2006-10-13 10:20:00,25.18,25.18,25.17,25.18,2700.0,24.4815,24.4815,24.4718,24.4815,2700.0
2006-10-13 10:25:00,25.19,25.2,25.17,25.18,14800.0,24.4912,24.501,24.4718,24.4815,14800.0
2006-10-13 10:30:00,25.18,25.2,25.15,25.16,10700.0,24.4815,24.501,24.4523,24.4621,10700.0
2006-10-13 10:35:00,25.16,25.17,25.15,25.16,8600.0,24.4621,24.4718,24.4523,24.4621,8600.0
2006-10-13 10:40:00,25.16,25.16,25.13,25.15,12100.0,24.4621,24.4621,24.4329,24.4523,12100.0
2006-10-13 10:45:00,25.15,25.16,25.09,25.09,12000.0,24.4523,24.4621,24.394,24.394,12000.0
2006-10-13 10:50:00,25.11,25.21,25.11,25.17,22100.0,24.4135,24.5107,24.4135,24.4718,22100.0
2006-10-13 10:55:00,25.16,25.18,25.14,25.18,5900.0,24.4621,24.4815,24.4426,24.4815,5900.0
2006-10-13 11:00:00,25.18,25.2,25.18,25.18,3500.0,24.4815,24.501,24.4815,24.4815,3500.0
2006-10-13 11:05:00,25.17,25.22,25.14,25.15,20000.0,24.4718,24.5204,24.4426,24.4523,20000.0
2006-10-13 11:10:00,25.14,25.15,25.13,25.13,2500.0,24.4426,24.4523,24.4329,24.4329,2500.0
2006-10-13 11:15:00,25.13,25.17,25.12,25.13,17900.0,24.4329,24.4718,24.4232,24.4329,17900.0
2006-10-13 11:20:00,25.12,25.13,25.09,25.09,7400.0,24.4232,24.4329,24.394,24.394,7400.0
2006-10-13 11:25:00,25.09,25.1,25.06,25.08,7800.0,24.394,24.4037,24.3648,24.3843,7800.0
2006-10-13 11:30:00,25.08,25.11,25.07,25.09,7400.0,24.3843,24.4135,24.3746,24.394,7400.0
2006-10-13 11:35:00,25.1,25.11,25.05,25.07,5900.0,24.4037,24.4135,24.3551,24.3746,5900.0
2006-10-13 11:40:00,25.07,25.15,25.06,25.13,3700.0,24.3746,24.4523,24.3648,24.4329,3700.0
2006-10-13 11:45:00,25.15,25.15,25.12,25.13,2800.0,24.4523,24.4523,24.4232,24.4329,2800.0
2006-10-13 11:50:00,25.13,25.22,25.13,25.2,4900.0,24.4329,24.5204,24.4329,24.501,4900.0
2006-10-13 11:55:00,25.21,25.21,25.1,25.1,7500.0,24.5107,24.5107,24.4037,24.4037,7500.0
2006-10-13 12:00:00,25.12,25.13,25.12,25.12,900.0,24.4232,24.4329,24.4232,24.4232,900.0
2006-10-13 12:05:00,25.13,25.13,25.11,25.11,2000.0,24.4329,24.4329,24.4135,24.4135,2000.0
2006-10-13 12:10:00,25.11,25.11,25.1,25.11,1200.0,24.4135,24.4135,24.4037,24.4135,1200.0
2006-10-13 12:15:00,25.11,25.16,25.1,25.16,7800.0,24.4135,24.4621,24.4037,24.4621,7800.0
2006-10-13 12:20:00,25.15,25.16,25.11,25.11,3800.0,24.4523,24.4621,24.4135,24.4135,3800.0
2006-10-13 12:25:00,25.11,25.11,25.11,25.11,600.0,24.4135,24.4135,24.4135,24.4135,600.0
2006-10-13 12:30:00,25.11,25.16,25.1,25.16,5900.0,24.4135,24.4621,24.4037,24.4621,5900.0
2006-10-13 12:35:00,25.14,25.15,25.14,25.15,5600.0,24.4426,24.4523,24.4426,24.4523,5600.0
2006-10-13 12:40:00,25.14,25.15,25.1,25.12,6000.0,24.4426,24.4523,24.4037,24.4232,6000.0
2006-10-13 12:45:00,25.13,25.14,25.11,25.14,6100.0,24.4329,24.4426,24.4135,24.4426,6100.0
2006-10-13 12:50:00,25.14,25.14,25.09,25.1,4700.0,24.4426,24.4426,24.394,24.4037,4700.0
2006-10-13 12:55:00,25.09,25.12,25.09,25.11,1700.0,24.394,24.4232,24.394,24.4135,1700.0
2006-10-13 13:00:00,25.1,25.12,25.1,25.1,3000.0,24.4037,24.4232,24.4037,24.4037,3000.0
2006-10-13 13:05:00,25.11,25.11,25.09,25.11,1500.0,24.4135,24.4135,24.394,24.4135,1500.0
2006-10-13 13:10:00,25.09,25.11,25.09,25.1,1800.0,24.394,24.4135,24.394,24.4037,1800.0
2006-10-13 13:15:00,25.11,25.19,25.1,25.18,8400.0,24.4135,24.4912,24.4037,24.4815,8400.0
2006-10-13 13:20:00,25.18,25.18,25.16,25.16,3200.0,24.4815,24.4815,24.4621,24.4621,3200.0
2006-10-13 13:25:00,25.18,25.2,25.17,25.19,5000.0,24.4815,24.501,24.4718,24.4912,5000.0
2006-10-13 13:30:00,25.2,25.2,25.17,25.18,1600.0,24.501,24.501,24.4718,24.4815,1600.0
2006-10-13 13:35:00,25.2,25.2,25.17,25.18,3800.0,24.501,24.501,24.4718,24.4815,3800.0
2006-10-13 13:40:00,25.18,25.19,25.16,25.18,4000.0,24.4815,24.4912,24.4621,24.4815,4000.0
2006-10-13 13:45:00,25.18,25.19,25.17,25.19,3700.0,24.4815,24.4912,24.4718,24.4912,3700.0
2006-10-13 13:50:00,25.2,25.2,25.18,25.19,3000.0,24.501,24.501,24.4815,24.4912,3000.0
2006-10-13 13:55:00,25.17,25.17,25.16,25.17,1000.0,24.4718,24.4718,24.4621,24.4718,1000.0
2006-10-13 14:00:00,25.16,25.17,25.09,25.09,9300.0,24.4621,24.4718,24.394,24.394,9300.0
2006-10-13 14:05:00,25.1,25.11,25.09,25.1,7600.0,24.4037,24.4135,24.394,24.4037,7600.0
2006-10-13 14:10:00,25.12,25.12,25.08,25.09,6000.0,24.4232,24.4232,24.3843,24.394,6000.0
2006-10-13 14:15:00,25.09,25.12,25.06,25.06,11400.0,24.394,24.4232,24.3648,24.3648,11400.0
2006-10-13 14:20:00,25.05,25.12,25.03,25.07,6200.0,24.3551,24.4232,24.3357,24.3746,6200.0
2006-10-13 14:25:00,25.07,25.13,25.07,25.1,9100.0,24.3746,24.4329,24.3746,24.4037,9100.0
2006-10-13 14:30:00,25.12,25.17,25.12,25.14,13000.0,24.4232,24.4718,24.4232,24.4426,13000.0
2006-10-13 14:35:00,25.13,25.14,25.08,25.11,11000.0,24.4329,24.4426,24.3843,24.4135,11000.0
2006-10-13 14:40:00,25.11,25.17,25.1,25.15,7500.0,24.4135,24.4718,24.4037,24.4523,7500.0
2006-10-13 14:45:00,25.15,25.15,25.13,25.13,3100.0,24.4523,24.4523,24.4329,24.4329,3100.0
2006-10-13 14:50:00,25.14,25.17,25.14,25.17,6800.0,24.4426,24.4718,24.4426,24.4718,6800.0
2006-10-13 14:55:00,25.15,25.15,25.08,25.12,5800.0,24.4523,24.4523,24.3843,24.4232,5800.0
2006-10-13 15:00:00,25.11,25.14,25.11,25.12,4300.0,24.4135,24.4426,24.4135,24.4232,4300.0
2006-10-13 15:05:00,25.13,25.13,25.11,25.12,2700.0,24.4329,24.4329,24.4135,24.4232,2700.0
2006-10-13 15:10:00,25.12,25.13,25.11,25.12,3700.0,24.4232,24.4329,24.4135,24.4232,3700.0
2006-10-13 15:15:00,25.12,25.16,25.11,25.14,5100.0,24.4232,24.4621,24.4135,24.4426,5100.0
2006-10-13 15:20:00,25.14,25.16,25.14,25.16,4900.0,24.4426,24.4621,24.4426,24.4621,4900.0
2006-10-13 15:25:00,25.15,25.17,25.13,25.13,6700.0,24.4523,24.4718,24.4329,24.4329,6700.0
2006-10-13 15:30:00,25.13,25.16,25.13,25.16,6100.0,24.4329,24.4621,24.4329,24.4621,6100.0
2006-10-13 15:35:00,25.16,25.17,25.15,25.17,7100.0,24.4621,24.4718,24.4523,24.4718,7100.0
2006-10-13 15:40:00,25.16,25.2,25.16,25.2,4100.0,24.4621,24.501,24.4621,24.501,4100.0
2006-10-13 15:45:00,25.2,25.2,25.17,25.18,7000.0,24.501,24.501,24.4718,24.4815,7000.0
2006-10-13 15:50:00,25.17,25.19,25.16,25.16,8900.0,24.4718,24.4912,24.4621,24.4621,8900.0
2006-10-13 15:55:00,25.14,25.18,25.13,25.17,13500.0,24.4426,24.4815,24.4329,24.4718,13500.0
2006-10-16 09:30:00,25.41,25.46,25.38,25.46,25800.0,24.7051,24.7537,24.676,24.7537,25800.0
2006-10-16 09:35:00,25.46,25.5,25.41,25.49,14200.0,24.7537,24.7926,24.7051,24.7829,14200.0
2006-10-16 09:40:00,25.49,25.61,25.49,25.55,27200.0,24.7829,24.8996,24.7829,24.8412,27200.0
2006-10-16 09:45:00,25.53,25.72,25.42,25.72,15200.0,24.8218,25.0065,24.7149,25.0065,15200.0
2006-10-16 09:50:00,25.72,25.85,25.72,25.73,40600.0,25.0065,25.1329,25.0065,25.0163,40600.0
2006-10-16 09:55:00,25.73,25.8,25.66,25.73,19800.0,25.0163,25.0843,24.9482,25.0163,19800.0
2006-10-16 10:00:00,25.73,25.74,25.64,25.66,6800.0,25.0163,25.026,24.9287,24.9482,6800.0
2006-10-16 10:05:00,25.7,25.74,25.67,25.74,10000.0,24.9871,25.026,24.9579,25.026,10000.0
2006-10-16 10:10:00,25.74,25.75,25.73,25.73,7600.0,25.026,25.0357,25.0163,25.0163,7600.0
2006-10-16 10:15:00,25.71,25.73,25.66,25.72,5600.0,24.9968,25.0163,24.9482,25.0065,5600.0
2006-10-16 10:20:00,25.71,25.73,25.69,25.72,5500.0,24.9968,25.0163,24.9774,25.0065,5500.0
2006-10-16 10:25:00,25.73,25.74,25.63,25.69,16200.0,25.0163,25.026,24.919,24.9774,16200.0
2006-10-16 10:30:00,25.72,25.72,25.67,25.69,7200.0,25.0065,25.0065,24.9579,24.9774,7200.0
2006-10-16 10:35:00,25.69,25.73,25.67,25.69,8300.0,24.9774,25.0163,24.9579,24.9774,8300.0
2006-10-16 10:40:00,25.71,25.71,25.71,25.71,2300.0,24.9968,24.9968,24.9968,24.9968,2300.0
2006-10-16 10:45:00,25.71,25.71,25.65,25.68,6100.0,24.9968,24.9968,24.9385,24.9676,6100.0
2006-10-16 10:50:00,25.68,25.68,25.67,25.68,2700.0,24.9676,24.9676,24.9579,24.9676,2700.0
2006-10-16 10:55:00,25.67,25.69,25.66,25.69,5300.0,24.9579,24.9774,24.9482,24.9774,5300.0
2006-10-16 11:00:00,25.69,25.7,25.67,25.69,7400.0,24.9774,24.9871,24.9579,24.9774,7400.0
2006-10-16 11:05:00,25.69,25.71,25.68,25.7,7600.0,24.9774,24.9968,24.9676,24.9871,7600.0
2006-10-16 11:10:00,25.72,25.73,25.68,25.71,5600.0,25.0065,25.0163,24.9676,24.9968,5600.0
2006-10-16 11:15:00,25.71,25.74,25.7,25.72,7600.0,24.9968,25.026,24.9871,25.0065,7600.0
2006-10-16 11:20:00,25.71,25.73,25.71,25.72,13700.0,24.9968,25.0163,24.9968,25.0065,13700.0
2006-10-16 11:25:00,25.72,25.73,25.69,25.73,6900.0,25.0065,25.0163,24.9774,25.0163,6900.0
2006-10-16 11:30:00,25.73,25.74,25.72,25.72,3500.0,25.0163,25.026,25.0065,25.0065,3500.0
2006-10-16 11:35:00,25.72,25.73,25.71,25.73,7400.0,25.0065,25.0163,24.9968,25.0163,7400.0
2006-10-16 11:40:00,25.72,25.73,25.72,25.73,2300.0,25.0065,25.0163,25.0065,25.0163,2300.0
2006-10-16 11:45:00,25.73,25.73,25.72,25.73,1100.0,25.0163,25.0163,25.0065,25.0163,1100.0
2006-10-16 11:50:00,25.72,25.72,25.7,25.72,3400.0,25.0065,25.0065,24.9871,25.0065,3400.0
2006-10-16 11:55:00,25.72,25.75,25.72,25.72,6700.0,25.0065,25.0357,25.0065,25.0065,6700.0
2006-10-16 12:00:00,25.72,25.74,25.72,25.73,3300.0,25.0065,25.026,25.0065,25.0163,3300.0
2006-10-16 12:05:00,25.73,25.74,25.7,25.7,3300.0,25.0163,25.026,24.9871,24.9871,3300.0
2006-10-16 12:10:00,25.69,25.69,25.67,25.69,5300.0,24.9774,24.9774,24.9579,24.9774,5300.0
2006-10-16 12:15:00,25.7,25.7,25.68,25.68,2400.0,24.9871,24.9871,24.9676,24.9676,2400.0
2006-10-16 12:20:00,25.66,25.66,25.63,25.66,6100.0,24.9482,24.9482,24.919,24.9482,6100.0
2006-10-16 12:25:00,25.65,25.68,25.65,25.66,2400.0,24.9385,24.9676,24.9385,24.9482,2400.0
2006-10-16 12:30:00,25.66,25.66,25.64,25.64,2800.0,24.9482,24.9482,24.9287,24.9287,2800.0
2006-10-16 12:35:00,25.64,25.67,25.63,25.67,4400.0,24.9287,24.9579,24.919,24.9579,4400.0
2006-10-16 12:40:00,25.67,25.72,25.66,25.72,12900.0,24.9579,25.0065,24.9482,25.0065,12900.0
2006-10-16 12:45:00,25.72,25.73,25.71,25.72,11600.0,25.0065,25.0163,24.9968,25.0065,11600.0
2006-10-16 12:50:00,25.72,25.76,25.72,25.74,28700.0,25.0065,25.0454,25.0065,25.026,28700.0
2006-10-16 12:55:00,25.75,25.75,25.74,25.74,1200.0,25.0357,25.0357,25.026,25.026,1200.0
2006-10-16 13:00:00,25.75,25.75,25.73,25.74,5700.0,25.0357,25.0357,25.0163,25.026,5700.0
2006-10-16 13:05:00,25.74,25.74,25.74,25.74,3500.0,25.026,25.026,25.026,25.026,3500.0
2006-10-16 13:10:00,25.75,25.75,25.74,25.74,3100.0,25.0357,25.0357,25.026,25.026,3100.0
2006-10-16 13:15:00,25.75,25.76,25.74,25.75,5800.0,25.0357,25.0454,25.026,25.0357,5800.0
2006-10-16 13:20:00,25.74,25.74,25.71,25.73,3000.0,25.026,25.026,24.9968,25.0163,3000.0
2006-10-16 13:25:00,25.71,25.74,25.71,25.71,6400.0,24.9968,25.026,24.9968,24.9968,6400.0
2006-10-16 13:30:00,25.72,25.75,25.72,25.73,5500.0,25.0065,25.0357,25.0065,25.0163,5500.0
2006-10-16 13:35:00,25.75,25.75,25.66,25.69,8200.0,25.0357,25.0357,24.9482,24.9774,8200.0
2006-10-16 13:40:00,25.69,25.72,25.68,25.68,3100.0,24.9774,25.0065,24.9676,24.9676,3100.0
2006-10-16 13:45:00,25.66,25.66,25.59,25.59,7600.0,24.9482,24.9482,24.8801,24.8801,7600.0
2006-10-16 13:50:00,25.6,25.62,25.6,25.6,6500.0,24.8899,24.9093,24.8899,24.8899,6500.0
2006-10-16 13:55:00,25.6,25.61,25.58,25.58,5200.0,24.8899,24.8996,24.8704,24.8704,5200.0
2006-10-16 14:00:00,25.57,25.58,25.5,25.52,10900.0,24.8607,24.8704,24.7926,24.8121,10900.0
2006-10-16 14:05:00,25.52,25.53,25.48,25.5,10200.0,24.8121,24.8218,24.7732,24.7926,10200.0
2006-10-16 14:10:00,25.49,25.49,25.47,25.49,3500.0,24.7829,24.7829,24.7635,24.7829,3500.0
2006-10-16 14:15:00,25.49,25.51,25.48,25.5,9300.0,24.7829,24.8024,24.7732,24.7926,9300.0
2006-10-16 14:20:00,25.5,25.56,25.49,25.56,9000.0,24.7926,24.851,24.7829,24.851,9000.0
2006-10-16 14:25:00,25.56,25.6,25.56,25.56,4900.0,24.851,24.8899,24.851,24.851,4900.0
2006-10-16 14:30:00,25.56,25.58,25.53,25.55,7900.0,24.851,24.8704,24.8218,24.8412,7900.0
2006-10-16 14:35:00,25.56,25.61,25.56,25.61,11400.0,24.851,24.8996,24.851,24.8996,11400.0
2006-10-16 14:40:00,25.62,25.65,25.61,25.61,9600.0,24.9093,24.9385,24.8996,24.8996,9600.0
2006-10-16 14:45:00,25.64,25.71,25.61,25.68,8200.0,24.9287,24.9968,24.8996,24.9676,8200.0
2006-10-16 14:50:00,25.69,25.69,25.63,25.63,8300.0,24.9774,24.9774,24.919,24.919,8300.0
2006-10-16 14:55:00,25.63,25.67,25.62,25.67,12200.0,24.919,24.9579,24.9093,24.9579,12200.0
2006-10-16 15:00:00,25.67,25.69,25.65,25.67,6900.0,24.9579,24.9774,24.9385,24.9579,6900.0
2006-10-16 15:05:00,25.67,25.69,25.64,25.67,10400.0,24.9579,24.9774,24.9287,24.9579,10400.0
2006-10-16 15:10:00,25.67,25.71,25.66,25.68,12000.0,24.9579,24.9968,24.9482,24.9676,12000.0
2006-10-16 15:15:00,25.68,25.69,25.63,25.66,9900.0,24.9676,24.9774,24.919,24.9482,9900.0
2006-10-16 15:20:00,25.66,25.68,25.66,25.67,8600.0,24.9482,24.9676,24.9482,24.9579,8600.0
2006-10-16 15:25:00,25.67,25.67,25.65,25.66,18200.0,24.9579,24.9579,24.9385,24.9482,18200.0
2006-10-16 15:30:00,25.67,25.67,25.61,25.61,20800.0,24.9579,24.9579,24.8996,24.8996,20800.0
2006-10-16 15:35:00,25.62,25.67,25.62,25.64,22500.0,24.9093,24.9579,24.9093,24.9287,22500.0
2006-10-16 15:40:00,25.64,25.64,25.59,25.59,14000.0,24.9287,24.9287,24.8801,24.8801,14000.0
2006-10-16 15:45:00,25.59,25.59,25.58,25.58,19900.0,24.8801,24.8801,24.8704,24.8704,19900.0
2006-10-16 15:50:00,25.58,25.59,25.56,25.56,32500.0,24.8704,24.8801,24.851,24.851,32500.0
2006-10-16 15:55:00,25.57,25.6,25.55,25.56,70200.0,24.8607,24.8899,24.8412,24.851,70200.0
2006-10-17 09:30:00,25.56,25.56,25.51,25.51,6600.0,24.851,24.851,24.8024,24.8024,6600.0
2006-10-17 09:35:00,25.51,25.55,25.42,25.45,19900.0,24.8024,24.8412,24.7149,24.744,19900.0
2006-10-17 09:40:00,25.44,25.64,25.41,25.56,21400.0,24.7343,24.9287,24.7051,24.851,21400.0
2006-10-17 09:45:00,25.55,25.67,25.55,25.55,10300.0,24.8412,24.9579,24.8412,24.8412,10300.0
2006-10-17 09:50:00,25.55,25.56,25.46,25.5,16400.0,24.8412,24.851,24.7537,24.7926,16400.0
2006-10-17 09:55:00,25.49,25.57,25.45,25.51,16400.0,24.7829,24.8607,24.744,24.8024,16400.0
2006-10-17 10:00:00,25.5,25.66,25.5,25.65,9500.0,24.7926,24.9482,24.7926,24.9385,9500.0
2006-10-17 10:05:00,25.66,25.66,25.57,25.58,7800.0,24.9482,24.9482,24.8607,24.8704,7800.0
2006-10-17 10:10:00,25.58,25.58,25.5,25.51,4600.0,24.8704,24.8704,24.7926,24.8024,4600.0
2006-10-17 10:15:00,25.51,25.55,25.45,25.55,17400.0,24.8024,24.8412,24.744,24.8412,17400.0
2006-10-17 10:20:00,25.54,25.58,25.48,25.56,11300.0,24.8315,24.8704,24.7732,24.851,11300.0
2006-10-17 10:25:00,25.56,25.6,25.47,25.57,19300.0,24.851,24.8899,24.7635,24.8607,19300.0
2006-10-17 10:30:00,25.57,25.57,25.45,25.45,14000.0,24.8607,24.8607,24.744,24.744,14000.0
2006-10-17 10:35:00,25.45,25.47,25.45,25.46,15800.0,24.744,24.7635,24.744,24.7537,15800.0
2006-10-17 10:40:00,25.47,25.47,25.4,25.4,14200.0,24.7635,24.7635,24.6954,24.6954,14200.0
2006-10-17 10:45:00,25.41,25.49,25.4,25.48,10900.0,24.7051,24.7829,24.6954,24.7732,10900.0
2006-10-17 10:50:00,25.46,25.46,25.41,25.41,3700.0,24.7537,24.7537,24.7051,24.7051,3700.0
2006-10-17 10:55:00,25.42,25.49,25.41,25.49,12500.0,24.7149,24.7829,24.7051,24.7829,12500.0
2006-10-17 11:00:00,25.47,25.49,25.45,25.45,7200.0,24.7635,24.7829,24.744,24.744,7200.0
2006-10-17 11:05:00,25.46,25.46,25.45,25.46,1800.0,24.7537,24.7537,24.744,24.7537,1800.0
2006-10-17 11:10:00,25.46,25.5,25.43,25.44,44100.0,24.7537,24.7926,24.7246,24.7343,44100.0
2006-10-17 11:15:00,25.45,25.45,25.43,25.44,2900.0,24.744,24.744,24.7246,24.7343,2900.0
2006-10-17 11:20:00,25.45,25.46,25.44,25.44,17800.0,24.744,24.7537,24.7343,24.7343,17800.0
2006-10-17 11:25:00,25.43,25.47,25.41,25.44,12900.0,24.7246,24.7635,24.7051,24.7343,12900.0
2006-10-17 11:30:00,25.43,25.48,25.42,25.48,21500.0,24.7246,24.7732,24.7149,24.7732,21500.0
2006-10-17 11:35:00,25.48,25.48,25.44,25.45,7100.0,24.7732,24.7732,24.7343,24.744,7100.0
2006-10-17 11:40:00,25.45,25.49,25.45,25.49,12200.0,24.744,24.7829,24.744,24.7829,12200.0
2006-10-17 11:45:00,25.48,25.53,25.48,25.53,9100.0,24.7732,24.8218,24.7732,24.8218,9100.0
2006-10-17 11:50:00,25.55,25.57,25.5,25.5,9200.0,24.8412,24.8607,24.7926,24.7926,9200.0
2006-10-17 11:55:00,25.51,25.55,25.5,25.5,9200.0,24.8024,24.8412,24.7926,24.7926,9200.0
2006-10-17 12:00:00,25.5,25.52,25.49,25.49,4800.0,24.7926,24.8121,24.7829,24.7829,4800.0
2006-10-17 12:05:00,25.5,25.53,25.5,25.53,9800.0,24.7926,24.8218,24.7926,24.8218,9800.0
2006-10-17 12:10:00,25.51,25.56,25.5,25.56,9500.0,24.8024,24.851,24.7926,24.851,9500.0
2006-10-17 12:15:00,25.56,25.6,25.55,25.6,4600.0,24.851,24.8899,24.8412,24.8899,4600.0
2006-10-17 12:20:00,25.63,25.64,25.63,25.64,2500.0,24.919,24.9287,24.919,24.9287,2500.0
2006-10-17 12:25:00,25.64,25.64,25.59,25.59,3200.0,24.9287,24.9287,24.8801,24.8801,3200.0
2006-10-17 12:30:00,25.59,25.59,25.56,25.57,2300.0,24.8801,24.8801,24.851,24.8607,2300.0
2006-10-17 12:35:00,25.58,25.58,25.56,25.57,1400.0,24.8704,24.8704,24.851,24.8607,1400.0
2006-10-17 12:40:00,25.58,25.58,25.51,25.52,2400.0,24.8704,24.8704,24.8024,24.8121,2400.0
2006-10-17 12:45:00,25.5,25.52,25.5,25.51,1000.0,24.7926,24.8121,24.7926,24.8024,1000.0
2006-10-17 12:50:00,25.51,25.58,25.51,25.58,4900.0,24.8024,24.8704,24.8024,24.8704,4900.0
2006-10-17 12:55:00,25.58,25.6,25.56,25.6,3000.0,24.8704,24.8899,24.851,24.8899,3000.0
2006-10-17 13:00:00,25.6,25.71,25.6,25.7,5900.0,24.8899,24.9968,24.8899,24.9871,5900.0
2006-10-17 13:05:00,25.71,25.76,25.68,25.69,8200.0,24.9968,25.0454,24.9676,24.9774,8200.0
2006-10-17 13:10:00,25.69,25.7,25.62,25.7,8300.0,24.9774,24.9871,24.9093,24.9871,8300.0
2006-10-17 13:15:00,25.7,25.74,25.7,25.73,4600.0,24.9871,25.026,24.9871,25.0163,4600.0
2006-10-17 13:20:00,25.73,25.73,25.66,25.68,9700.0,25.0163,25.0163,24.9482,24.9676,9700.0
2006-10-17 13:25:00,25.68,25.68,25.67,25.68,2500.0,24.9676,24.9676,24.9579,24.9676,2500.0
2006-10-17 13:30:00,25.68,25.69,25.67,25.69,3300.0,24.9676,24.9774,24.9579,24.9774,3300.0
2006-10-17 13:35:00,25.68,25.69,25.68,25.68,2300.0,24.9676,24.9774,24.9676,24.9676,2300.0
2006-10-17 13:40:00,25.68,25.69,25.67,25.67,1600.0,24.9676,24.9774,24.9579,24.9579,1600.0
2006-10-17 13:45:00,25.68,25.68,25.67,25.68,3600.0,24.9676,24.9676,24.9579,24.9676,3600.0
2006-10-17 13:50:00,25.68,25.69,25.66,25.69,9900.0,24.9676,24.9774,24.9482,24.9774,9900.0
2006-10-17 13:55:00,25.68,25.69,25.68,25.69,9500.0,24.9676,24.9774,24.9676,24.9774,9500.0
2006-10-17 14:00:00,25.68,25.68,25.67,25.68,5100.0,24.9676,24.9676,24.9579,24.9676,5100.0
2006-10-17 14:05:00,25.69,25.69,25.67,25.67,4600.0,24.9774,24.9774,24.9579,24.9579,4600.0
2006-10-17 14:10:00,25.67,25.68,25.67,25.68,1900.0,24.9579,24.9676,24.9579,24.9676,1900.0
2006-10-17 14:15:00,25.68,25.68,25.66,25.68,4600.0,24.9676,24.9676,24.9482,24.9676,4600.0
2006-10-17 14:20:00,25.67,25.67,25.6,25.61,6800.0,24.9579,24.9579,24.8899,24.8996,6800.0
2006-10-17 14:25:00,25.6,25.61,25.57,25.57,5300.0,24.8899,24.8996,24.8607,24.8607,5300.0
2006-10-17 14:30:00,25.58,25.59,25.57,25.58,4500.0,24.8704,24.8801,24.8607,24.8704,4500.0
2006-10-17 14:35:00,25.58,25.59,25.58,25.59,3700.0,24.8704,24.8801,24.8704,24.8801,3700.0
2006-10-17 14:40:00,25.58,25.58,25.57,25.57,2300.0,24.8704,24.8704,24.8607,24.8607,2300.0
2006-10-17 14:45:00,25.57,25.59,25.57,25.58,3700.0,24.8607,24.8801,24.8607,24.8704,3700.0
2006-10-17 14:50:00,25.58,25.59,25.58,25.58,4100.0,24.8704,24.8801,24.8704,24.8704,4100.0
2006-10-17 14:55:00,25.59,25.64,25.59,25.62,13100.0,24.8801,24.9287,24.8801,24.9093,13100.0
2006-10-17 15:00:00,25.63,25.68,25.62,25.67,11700.0,24.919,24.9676,24.9093,24.9579,11700.0
2006-10-17 15:05:00,25.67,25.7,25.67,25.7,15000.0,24.9579,24.9871,24.9579,24.9871,15000.0
2006-10-17 15:10:00,25.68,25.69,25.67,25.68,1900.0,24.9676,24.9774,24.9579,24.9676,1900.0
2006-10-17 15:15:00,25.67,25.69,25.67,25.68,4200.0,24.9579,24.9774,24.9579,24.9676,4200.0
2006-10-17 15:20:00,25.69,25.73,25.69,25.73,7900.0,24.9774,25.0163,24.9774,25.0163,7900.0
2006-10-17 15:25:00,25.73,25.75,25.66,25.69,12100.0,25.0163,25.0357,24.9482,24.9774,12100.0
2006-10-17 15:30:00,25.7,25.8,25.69,25.71,26100.0,24.9871,25.0843,24.9774,24.9968,26100.0
2006-10-17 15:35:00,25.71,25.71,25.67,25.68,6700.0,24.9968,24.9968,24.9579,24.9676,6700.0
2006-10-17 15:40:00,25.66,25.67,25.57,25.58,17300.0,24.9482,24.9579,24.8607,24.8704,17300.0
2006-10-17 15:45:00,25.6,25.61,25.56,25.56,12700.0,24.8899,24.8996,24.851,24.851,12700.0
2006-10-17 15:50:00,25.57,25.62,25.57,25.61,21000.0,24.8607,24.9093,24.8607,24.8996,21000.0
2006-10-17 15:55:00,25.6,25.63,25.59,25.6,31500.0,24.8899,24.919,24.8801,24.8899,31500.0
2006-10-18 09:30:00,25.8,25.9,25.68,25.9,7000.0,25.0843,25.1815,24.9676,25.1815,7000.0
2006-10-18 09:35:00,25.95,25.97,25.93,25.97,21500.0,25.2301,25.2496,25.2107,25.2496,21500.0
2006-10-18 09:40:00,25.97,26.0,25.89,25.9,5500.0,25.2496,25.2788,25.1718,25.1815,5500.0
2006-10-18 09:45:00,25.9,25.96,25.9,25.96,24600.0,25.1815,25.2399,25.1815,25.2399,24600.0
2006-10-18 09:50:00,25.91,25.97,25.87,25.93,14000.0,25.1913,25.2496,25.1524,25.2107,14000.0
2006-10-18 09:55:00,25.91,25.91,25.84,25.87,12600.0,25.1913,25.1913,25.1232,25.1524,12600.0
2006-10-18 10:00:00,25.86,25.88,25.81,25.88,26100.0,25.1426,25.1621,25.094,25.1621,26100.0
2006-10-18 10:05:00,25.85,25.85,25.75,25.82,3700.0,25.1329,25.1329,25.0357,25.1038,3700.0
2006-10-18 10:10:00,25.82,25.85,25.82,25.82,2000.0,25.1038,25.1329,25.1038,25.1038,2000.0
2006-10-18 10:15:00,25.8,25.82,25.73,25.74,21100.0,25.0843,25.1038,25.0163,25.026,21100.0
2006-10-18 10:20:00,25.74,25.74,25.68,25.72,4600.0,25.026,25.026,24.9676,25.0065,4600.0
2006-10-18 10:25:00,25.73,25.77,25.66,25.66,11200.0,25.0163,25.0551,24.9482,24.9482,11200.0
2006-10-18 10:30:00,25.69,25.85,25.67,25.82,10600.0,24.9774,25.1329,24.9579,25.1038,10600.0
2006-10-18 10:35:00,25.82,25.93,25.76,25.91,21600.0,25.1038,25.2107,25.0454,25.1913,21600.0
2006-10-18 10:40:00,25.95,25.96,25.81,25.91,27100.0,25.2301,25.2399,25.094,25.1913,27100.0
2006-10-18 10:45:00,25.9,25.94,25.88,25.88,7800.0,25.1815,25.2204,25.1621,25.1621,7800.0
2006-10-18 10:50:00,25.89,25.89,25.81,25.85,26600.0,25.1718,25.1718,25.094,25.1329,26600.0
2006-10-18 10:55:00,25.85,25.93,25.8,25.9,36300.0,25.1329,25.2107,25.0843,25.1815,36300.0
2006-10-18 11:00:00,25.93,25.93,25.86,25.86,4700.0,25.2107,25.2107,25.1426,25.1426,4700.0
2006-10-18 11:05:00,25.89,25.92,25.87,25.87,21800.0,25.1718,25.201,25.1524,25.1524,21800.0
2006-10-18 11:10:00,25.88,25.94,25.87,25.94,6400.0,25.1621,25.2204,25.1524,25.2204,6400.0
2006-10-18 11:15:00,25.94,25.95,25.88,25.9,8500.0,25.2204,25.2301,25.1621,25.1815,8500.0
2006-10-18 11:20:00,25.9,25.98,25.9,25.96,11900.0,25.1815,25.2593,25.1815,25.2399,11900.0
2006-10-18 11:25:00,25.93,25.97,25.92,25.96,4800.0,25.2107,25.2496,25.201,25.2399,4800.0
2006-10-18 11:30:00,25.96,25.97,25.93,25.93,5200.0,25.2399,25.2496,25.2107,25.2107,5200.0
2006-10-18 11:35:00,25.94,25.96,25.91,25.92,2100.0,25.2204,25.2399,25.1913,25.201,2100.0
2006-10-18 11:40:00,25.92,25.96,25.92,25.96,3400.0,25.201,25.2399,25.201,25.2399,3400.0
2006-10-18 11:45:00,25.95,25.96,25.95,25.96,3900.0,25.2301,25.2399,25.2301,25.2399,3900.0
2006-10-18 11:50:00,25.96,26.0,25.94,25.94,13300.0,25.2399,25.2788,25.2204,25.2204,13300.0
2006-10-18 11:55:00,25.94,25.98,25.9,25.93,4600.0,25.2204,25.2593,25.1815,25.2107,4600.0
2006-10-18 12:00:00,25.93,25.99,25.92,25.95,5400.0,25.2107,25.269,25.201,25.2301,5400.0
2006-10-18 12:05:00,25.95,25.96,25.92,25.92,1900.0,25.2301,25.2399,25.201,25.201,1900.0
2006-10-18 12:10:00,25.91,25.94,25.9,25.92,4200.0,25.1913,25.2204,25.1815,25.201,4200.0
2006-10-18 12:15:00,25.92,25.93,25.9,25.92,3600.0,25.201,25.2107,25.1815,25.201,3600.0
2006-10-18 12:20:00,25.93,25.95,25.93,25.93,2500.0,25.2107,25.2301,25.2107,25.2107,2500.0
2006-10-18 12:25:00,25.93,25.93,25.91,25.91,600.0,25.2107,25.2107,25.1913,25.1913,600.0
2006-10-18 12:30:00,25.9,25.93,25.9,25.93,1300.0,25.1815,25.2107,25.1815,25.2107,1300.0
2006-10-18 12:35:00,25.94,25.97,25.92,25.95,8900.0,25.2204,25.2496,25.201,25.2301,8900.0
2006-10-18 12:40:00,25.95,25.95,25.91,25.92,2400.0,25.2301,25.2301,25.1913,25.201,2400.0
2006-10-18 12:45:00,25.9,25.93,25.9,25.91,3600.0,25.1815,25.2107,25.1815,25.1913,3600.0
2006-10-18 12:50:00,25.91,25.91,25.88,25.9,6400.0,25.1913,25.1913,25.1621,25.1815,6400.0
2006-10-18 12:55:00,25.88,25.94,25.84,25.91,11700.0,25.1621,25.2204,25.1232,25.1913,11700.0
2006-10-18 13:00:00,25.89,25.9,25.85,25.88,8700.0,25.1718,25.1815,25.1329,25.1621,8700.0
2006-10-18 13:05:00,25.87,25.89,25.87,25.89,2100.0,25.1524,25.1718,25.1524,25.1718,2100.0
2006-10-18 13:10:00,25.88,25.88,25.86,25.86,1100.0,25.1621,25.1621,25.1426,25.1426,1100.0
2006-10-18 13:15:00,25.87,25.89,25.76,25.76,8900.0,25.1524,25.1718,25.0454,25.0454,8900.0
2006-10-18 13:20:00,25.76,25.78,25.73,25.75,11800.0,25.0454,25.0649,25.0163,25.0357,11800.0
2006-10-18 13:25:00,25.75,25.75,25.7,25.72,8700.0,25.0357,25.0357,24.9871,25.0065,8700.0
2006-10-18 13:30:00,25.71,25.71,25.68,25.68,4400.0,24.9968,24.9968,24.9676,24.9676,4400.0
2006-10-18 13:35:00,25.68,25.7,25.65,25.7,22800.0,24.9676,24.9871,24.9385,24.9871,22800.0
2006-10-18 13:40:00,25.67,25.72,25.67,25.71,4200.0,24.9579,25.0065,24.9579,24.9968,4200.0
2006-10-18 13:45:00,25.71,25.71,25.69,25.69,4700.0,24.9968,24.9968,24.9774,24.9774,4700.0
2006-10-18 13:50:00,25.68,25.69,25.67,25.68,6800.0,24.9676,24.9774,24.9579,24.9676,6800.0
2006-10-18 13:55:00,25.69,25.79,25.69,25.76,6900.0,24.9774,25.0746,24.9774,25.0454,6900.0
2006-10-18 14:00:00,25.76,25.8,25.76,25.8,8000.0,25.0454,25.0843,25.0454,25.0843,8000.0
2006-10-18 14:05:00,25.8,25.82,25.8,25.82,2300.0,25.0843,25.1038,25.0843,25.1038,2300.0
2006-10-18 14:10:00,25.82,25.82,25.75,25.75,4400.0,25.1038,25.1038,25.0357,25.0357,4400.0
2006-10-18 14:15:00,25.76,25.8,25.74,25.74,7400.0,25.0454,25.0843,25.026,25.026,7400.0
2006-10-18 14:20:00,25.74,25.87,25.74,25.87,10100.0,25.026,25.1524,25.026,25.1524,10100.0
2006-10-18 14:25:00,25.85,25.89,25.83,25.83,7700.0,25.1329,25.1718,25.1135,25.1135,7700.0
2006-10-18 14:30:00,25.83,25.83,25.78,25.78,2300.0,25.1135,25.1135,25.0649,25.0649,2300.0
2006-10-18 14:35:00,25.78,25.85,25.77,25.85,7200.0,25.0649,25.1329,25.0551,25.1329,7200.0
2006-10-18 14:40:00,25.84,25.84,25.8,25.8,5400.0,25.1232,25.1232,25.0843,25.0843,5400.0
2006-10-18 14:45:00,25.78,25.81,25.76,25.79,13000.0,25.0649,25.094,25.0454,25.0746,13000.0
2006-10-18 14:50:00,25.77,25.77,25.71,25.71,3200.0,25.0551,25.0551,24.9968,24.9968,3200.0
2006-10-18 14:55:00,25.72,25.73,25.69,25.72,7400.0,25.0065,25.0163,24.9774,25.0065,7400.0
2006-10-18 15:00:00,25.72,25.75,25.71,25.75,4300.0,25.0065,25.0357,24.9968,25.0357,4300.0
2006-10-18 15:05:00,25.75,25.77,25.71,25.71,2900.0,25.0357,25.0551,24.9968,24.9968,2900.0
2006-10-18 15:10:00,25.72,25.79,25.72,25.76,5500.0,25.0065,25.0746,25.0065,25.0454,5500.0
2006-10-18 15:15:00,25.77,25.77,25.73,25.73,2000.0,25.0551,25.0551,25.0163,25.0163,2000.0
2006-10-18 15:20:00,25.74,25.75,25.72,25.73,7200.0,25.026,25.0357,25.0065,25.0163,7200.0
2006-10-18 15:25:00,25.73,25.76,25.73,25.74,2800.0,25.0163,25.0454,25.0163,25.026,2800.0
2006-10-18 15:30:00,25.73,25.74,25.72,25.74,4700.0,25.0163,25.026,25.0065,25.026,4700.0
2006-10-18 15:35:00,25.73,25.75,25.73,25.73,4400.0,25.0163,25.0357,25.0163,25.0163,4400.0
2006-10-18 15:40:00,25.73,25.77,25.72,25.77,12800.0,25.0163,25.0551,25.0065,25.0551,12800.0
2006-10-18 15:45:00,25.77,25.79,25.77,25.79,10400.0,25.0551,25.0746,25.0551,25.0746,10400.0
2006-10-18 15:50:00,25.8,25.81,25.75,25.77,113500.0,25.0843,25.094,25.0357,25.0551,113500.0
2006-10-18 15:55:00,25.77,25.8,25.77,25.79,28400.0,25.0551,25.0843,25.0551,25.0746,28400.0
2006-10-19 09:30:00,25.79,25.79,25.63,25.63,11900.0,25.0746,25.0746,24.919,24.919,11900.0
2006-10-19 09:35:00,25.6,25.63,25.51,25.58,20400.0,24.8899,24.919,24.8024,24.8704,20400.0
2006-10-19 09:40:00,25.59,25.73,25.59,25.73,18800.0,24.8801,25.0163,24.8801,25.0163,18800.0
2006-10-19 09:45:00,25.73,25.75,25.7,25.72,20600.0,25.0163,25.0357,24.9871,25.0065,20600.0
2006-10-19 09:50:00,25.71,25.75,25.66,25.7,20300.0,24.9968,25.0357,24.9482,24.9871,20300.0
2006-10-19 09:55:00,25.69,25.85,25.59,25.77,32900.0,24.9774,25.1329,24.8801,25.0551,32900.0
2006-10-19 10:00:00,25.77,25.78,25.65,25.69,16200.0,25.0551,25.0649,24.9385,24.9774,16200.0
2006-10-19 10:05:00,25.69,25.76,25.68,25.7,11500.0,24.9774,25.0454,24.9676,24.9871,11500.0
2006-10-19 10:10:00,25.68,25.7,25.66,25.7,12600.0,24.9676,24.9871,24.9482,24.9871,12600.0
2006-10-19 10:15:00,25.69,25.73,25.68,25.71,10000.0,24.9774,25.0163,24.9676,24.9968,10000.0
2006-10-19 10:20:00,25.71,25.72,25.66,25.66,12400.0,24.9968,25.0065,24.9482,24.9482,12400.0
2006-10-19 10:25:00,25.66,25.7,25.66,25.68,11200.0,24.9482,24.9871,24.9482,24.9676,11200.0
2006-10-19 10:30:00,25.68,25.71,25.66,25.67,13500.0,24.9676,24.9968,24.9482,24.9579,13500.0
2006-10-19 10:35:00,25.66,25.7,25.66,25.68,19000.0,24.9482,24.9871,24.9482,24.9676,19000.0
2006-10-19 10:40:00,25.69,25.69,25.63,25.63,18400.0,24.9774,24.9774,24.919,24.919,18400.0
2006-10-19 10:45:00,25.63,25.63,25.57,25.58,3800.0,24.919,24.919,24.8607,24.8704,3800.0
2006-10-19 10:50:00,25.57,25.72,25.57,25.67,23000.0,24.8607,25.0065,24.8607,24.9579,23000.0
2006-10-19 10:55:00,25.67,25.67,25.63,25.63,4100.0,24.9579,24.9579,24.919,24.919,4100.0
2006-10-19 11:00:00,25.62,25.62,25.52,25.52,20900.0,24.9093,24.9093,24.8121,24.8121,20900.0
2006-10-19 11:05:00,25.53,25.62,25.52,25.61,16000.0,24.8218,24.9093,24.8121,24.8996,16000.0
2006-10-19 11:10:00,25.61,25.62,25.61,25.61,300.0,24.8996,24.9093,24.8996,24.8996,300.0
2006-10-19 11:15:00,25.61,25.61,25.57,25.57,9400.0,24.8996,24.8996,24.8607,24.8607,9400.0
2006-10-19 11:20:00,25.57,25.57,25.51,25.55,14800.0,24.8607,24.8607,24.8024,24.8412,14800.0
2006-10-19 11:25:00,25.56,25.62,25.56,25.59,9100.0,24.851,24.9093,24.851,24.8801,9100.0
2006-10-19 11:30:00,25.59,25.59,25.57,25.57,17600.0,24.8801,24.8801,24.8607,24.8607,17600.0
2006-10-19 11:35:00,25.58,25.6,25.58,25.6,10600.0,24.8704,24.8899,24.8704,24.8899,10600.0
2006-10-19 11:40:00,25.59,25.59,25.57,25.58,1900.0,24.8801,24.8801,24.8607,24.8704,1900.0
2006-10-19 11:45:00,25.57,25.62,25.57,25.62,5200.0,24.8607,24.9093,24.8607,24.9093,5200.0
2006-10-19 11:50:00,25.61,25.62,25.61,25.62,900.0,24.8996,24.9093,24.8996,24.9093,900.0
2006-10-19 11:55:00,25.62,25.63,25.61,25.63,4200.0,24.9093,24.919,24.8996,24.919,4200.0
2006-10-19 12:00:00,25.62,25.62,25.6,25.62,10600.0,24.9093,24.9093,24.8899,24.9093,10600.0
2006-10-19 12:05:00,25.63,25.7,25.63,25.66,10600.0,24.919,24.9871,24.919,24.9482,10600.0
2006-10-19 12:10:00,25.63,25.71,25.6,25.68,7600.0,24.919,24.9968,24.8899,24.9676,7600.0
2006-10-19 12:15:00,25.69,25.69,25.69,25.69,2900.0,24.9774,24.9774,24.9774,24.9774,2900.0
2006-10-19 12:20:00,25.69,25.69,25.59,25.59,7900.0,24.9774,24.9774,24.8801,24.8801,7900.0
2006-10-19 12:25:00,25.59,25.59,25.56,25.56,1200.0,24.8801,24.8801,24.851,24.851,1200.0
2006-10-19 12:30:00,25.55,25.55,25.54,25.54,1700.0,24.8412,24.8412,24.8315,24.8315,1700.0
2006-10-19 12:35:00,25.55,25.61,25.55,25.56,5000.0,24.8412,24.8996,24.8412,24.851,5000.0
2006-10-19 12:40:00,25.56,25.56,25.52,25.54,4000.0,24.851,24.851,24.8121,24.8315,4000.0
2006-10-19 12:45:00,25.54,25.54,25.52,25.52,7200.0,24.8315,24.8315,24.8121,24.8121,7200.0
2006-10-19 12:50:00,25.53,25.53,25.5,25.52,12700.0,24.8218,24.8218,24.7926,24.8121,12700.0
2006-10-19 12:55:00,25.52,25.55,25.52,25.55,2200.0,24.8121,24.8412,24.8121,24.8412,2200.0
2006-10-19 13:00:00,25.55,25.55,25.53,25.53,2900.0,24.8412,24.8412,24.8218,24.8218,2900.0
2006-10-19 13:05:00,25.53,25.63,25.53,25.63,10700.0,24.8218,24.919,24.8218,24.919,10700.0
2006-10-19 13:10:00,25.63,25.65,25.63,25.64,4400.0,24.919,24.9385,24.919,24.9287,4400.0
2006-10-19 13:15:00,25.65,25.7,25.65,25.7,7200.0,24.9385,24.9871,24.9385,24.9871,7200.0
2006-10-19 13:20:00,25.7,25.7,25.66,25.67,4300.0,24.9871,24.9871,24.9482,24.9579,4300.0
2006-10-19 13:25:00,25.68,25.71,25.65,25.66,3600.0,24.9676,24.9968,24.9385,24.9482,3600.0
2006-10-19 13:30:00,25.64,25.64,25.64,25.64,600.0,24.9287,24.9287,24.9287,24.9287,600.0
2006-10-19 13:35:00,25.64,25.65,25.64,25.64,2800.0,24.9287,24.9385,24.9287,24.9287,2800.0
2006-10-19 13:40:00,25.65,25.65,25.64,25.64,3500.0,24.9385,24.9385,24.9287,24.9287,3500.0
2006-10-19 13:45:00,25.64,25.65,25.63,25.65,5900.0,24.9287,24.9385,24.919,24.9385,5900.0
2006-10-19 13:50:00,25.65,25.65,25.64,25.65,2300.0,24.9385,24.9385,24.9287,24.9385,2300.0
2006-10-19 13:55:00,25.65,25.66,25.64,25.65,12600.0,24.9385,24.9482,24.9287,24.9385,12600.0
2006-10-19 14:00:00,25.65,25.65,25.58,25.59,6300.0,24.9385,24.9385,24.8704,24.8801,6300.0
2006-10-19 14:05:00,25.56,25.56,25.53,25.54,2500.0,24.851,24.851,24.8218,24.8315,2500.0
2006-10-19 14:10:00,25.53,25.57,25.52,25.56,7900.0,24.8218,24.8607,24.8121,24.851,7900.0
2006-10-19 14:15:00,25.56,25.57,25.54,25.54,9600.0,24.851,24.8607,24.8315,24.8315,9600.0
2006-10-19 14:20:00,25.54,25.62,25.54,25.59,16800.0,24.8315,24.9093,24.8315,24.8801,16800.0
2006-10-19 14:25:00,25.58,25.58,25.53,25.56,10000.0,24.8704,24.8704,24.8218,24.851,10000.0
2006-10-19 14:30:00,25.56,25.57,25.53,25.54,9200.0,24.851,24.8607,24.8218,24.8315,9200.0
2006-10-19 14:35:00,25.55,25.57,25.54,25.57,2800.0,24.8412,24.8607,24.8315,24.8607,2800.0
2006-10-19 14:40:00,25.57,25.58,25.54,25.54,7600.0,24.8607,24.8704,24.8315,24.8315,7600.0
2006-10-19 14:45:00,25.54,25.58,25.54,25.58,11000.0,24.8315,24.8704,24.8315,24.8704,11000.0
2006-10-19 14:50:00,25.58,25.59,25.55,25.59,11000.0,24.8704,24.8801,24.8412,24.8801,11000.0
2006-10-19 14:55:00,25.59,25.59,25.55,25.57,2600.0,24.8801,24.8801,24.8412,24.8607,2600.0
2006-10-19 15:00:00,25.55,25.55,25.55,25.55,2500.0,24.8412,24.8412,24.8412,24.8412,2500.0
2006-10-19 15:05:00,25.54,25.55,25.54,25.55,3400.0,24.8315,24.8412,24.8315,24.8412,3400.0
2006-10-19 15:10:00,25.55,25.59,25.55,25.56,6000.0,24.8412,24.8801,24.8412,24.851,6000.0
2006-10-19 15:15:00,25.56,25.56,25.56,25.56,0.0,24.851,24.851,24.851,24.851,0.0
2006-10-19 15:20:00,25.57,25.62,25.56,25.58,8300.0,24.8607,24.9093,24.851,24.8704,8300.0
2006-10-19 15:25:00,25.59,25.6,25.57,25.58,7000.0,24.8801,24.8899,24.8607,24.8704,7000.0
2006-10-19 15:30:00,25.58,25.65,25.58,25.65,12800.0,24.8704,24.9385,24.8704,24.9385,12800.0
2006-10-19 15:35:00,25.63,25.63,25.61,25.61,2100.0,24.919,24.919,24.8996,24.8996,2100.0
2006-10-19 15:40:00,25.61,25.61,25.59,25.59,2700.0,24.8996,24.8996,24.8801,24.8801,2700.0
2006-10-19 15:45:00,25.6,25.64,25.56,25.63,39900.0,24.8899,24.9287,24.851,24.919,39900.0
2006-10-19 15:50:00,25.63,25.64,25.62,25.63,10700.0,24.919,24.9287,24.9093,24.919,10700.0
2006-10-19 15:55:00,25.63,25.64,25.59,25.6,19300.0,24.919,24.9287,24.8801,24.8899,19300.0
2006-10-20 09:30:00,25.37,25.38,25.0,25.16,69500.0,24.6662,24.676,24.3065,24.4621,69500.0
2006-10-20 09:35:00,25.09,25.09,24.82,24.85,61100.0,24.394,24.394,24.1315,24.1607,61100.0
2006-10-20 09:40:00,24.8,24.86,24.71,24.75,83000.0,24.112,24.1704,24.0245,24.0634,83000.0
2006-10-20 09:45:00,24.7,24.8,24.6,24.65,65700.0,24.0148,24.112,23.9176,23.9662,65700.0
2006-10-20 09:50:00,24.63,24.65,24.46,24.54,89400.0,23.9468,23.9662,23.7815,23.8593,89400.0
2006-10-20 09:55:00,24.55,24.6,24.44,24.48,28800.0,23.869,23.9176,23.762,23.8009,28800.0
2006-10-20 10:00:00,24.48,24.69,24.48,24.69,26400.0,23.8009,24.0051,23.8009,24.0051,26400.0
2006-10-20 10:05:00,24.65,24.72,24.59,24.69,19900.0,23.9662,24.0343,23.9079,24.0051,19900.0
2006-10-20 10:10:00,24.69,24.7,24.61,24.7,7100.0,24.0051,24.0148,23.9273,24.0148,7100.0
2006-10-20 10:15:00,24.7,24.7,24.6,24.61,23400.0,24.0148,24.0148,23.9176,23.9273,23400.0
2006-10-20 10:20:00,24.61,24.76,24.61,24.75,23900.0,23.9273,24.0732,23.9273,24.0634,23900.0
2006-10-20 10:25:00,24.76,24.77,24.75,24.77,5800.0,24.0732,24.0829,24.0634,24.0829,5800.0
2006-10-20 10:30:00,24.77,24.83,24.75,24.8,9300.0,24.0829,24.1412,24.0634,24.112,9300.0
2006-10-20 10:35:00,24.77,24.84,24.76,24.84,5600.0,24.0829,24.1509,24.0732,24.1509,5600.0
2006-10-20 10:40:00,24.84,24.85,24.81,24.82,10800.0,24.1509,24.1607,24.1218,24.1315,10800.0
2006-10-20 10:45:00,24.81,24.85,24.77,24.77,13400.0,24.1218,24.1607,24.0829,24.0829,13400.0
2006-10-20 10:50:00,24.78,24.78,24.76,24.77,16000.0,24.0926,24.0926,24.0732,24.0829,16000.0
2006-10-20 10:55:00,24.77,24.78,24.75,24.76,7800.0,24.0829,24.0926,24.0634,24.0732,7800.0
2006-10-20 11:00:00,24.76,24.78,24.76,24.77,13600.0,24.0732,24.0926,24.0732,24.0829,13600.0
2006-10-20 11:05:00,24.76,24.79,24.74,24.78,16900.0,24.0732,24.1023,24.0537,24.0926,16900.0
2006-10-20 11:10:00,24.78,24.78,24.75,24.76,5300.0,24.0926,24.0926,24.0634,24.0732,5300.0
2006-10-20 11:15:00,24.76,24.76,24.75,24.76,10600.0,24.0732,24.0732,24.0634,24.0732,10600.0
2006-10-20 11:20:00,24.78,24.79,24.76,24.77,11600.0,24.0926,24.1023,24.0732,24.0829,11600.0
2006-10-20 11:25:00,24.77,24.78,24.76,24.76,4500.0,24.0829,24.0926,24.0732,24.0732,4500.0
2006-10-20 11:30:00,24.77,24.78,24.77,24.77,9200.0,24.0829,24.0926,24.0829,24.0829,9200.0
2006-10-20 11:35:00,24.77,24.78,24.77,24.78,4900.0,24.0829,24.0926,24.0829,24.0926,4900.0
2006-10-20 11:40:00,24.78,24.78,24.77,24.78,2400.0,24.0926,24.0926,24.0829,24.0926,2400.0
2006-10-20 11:45:00,24.78,24.78,24.76,24.77,9500.0,24.0926,24.0926,24.0732,24.0829,9500.0
2006-10-20 11:50:00,24.77,24.8,24.74,24.8,44100.0,24.0829,24.112,24.0537,24.112,44100.0
2006-10-20 11:55:00,24.8,24.8,24.79,24.79,7800.0,24.112,24.112,24.1023,24.1023,7800.0
2006-10-20 12:00:00,24.79,24.8,24.76,24.77,41000.0,24.1023,24.112,24.0732,24.0829,41000.0
2006-10-20 12:05:00,24.77,24.77,24.7,24.7,23900.0,24.0829,24.0829,24.0148,24.0148,23900.0
2006-10-20 12:10:00,24.7,24.7,24.66,24.67,11900.0,24.0148,24.0148,23.9759,23.9857,11900.0
2006-10-20 12:15:00,24.67,24.67,24.62,24.63,16300.0,23.9857,23.9857,23.937,23.9468,16300.0
2006-10-20 12:20:00,24.64,24.64,24.59,24.6,71300.0,23.9565,23.9565,23.9079,23.9176,71300.0
2006-10-20 12:25:00,24.6,24.6,24.54,24.56,22300.0,23.9176,23.9176,23.8593,23.8787,22300.0
2006-10-20 12:30:00,24.57,24.62,24.57,24.62,5400.0,23.8884,23.937,23.8884,23.937,5400.0
2006-10-20 12:35:00,24.62,24.62,24.58,24.58,17400.0,23.937,23.937,23.8982,23.8982,17400.0
2006-10-20 12:40:00,24.58,24.59,24.58,24.58,8900.0,23.8982,23.9079,23.8982,23.8982,8900.0
2006-10-20 12:45:00,24.57,24.57,24.55,24.55,25800.0,23.8884,23.8884,23.869,23.869,25800.0
2006-10-20 12:50:00,24.55,24.55,24.51,24.51,8400.0,23.869,23.869,23.8301,23.8301,8400.0
2006-10-20 12:55:00,24.52,24.52,24.43,24.46,44100.0,23.8398,23.8398,23.7523,23.7815,44100.0
2006-10-20 13:00:00,24.46,24.48,24.43,24.43,23100.0,23.7815,23.8009,23.7523,23.7523,23100.0
2006-10-20 13:05:00,24.44,24.47,24.43,24.47,13300.0,23.762,23.7912,23.7523,23.7912,13300.0
2006-10-20 13:10:00,24.45,24.48,24.34,24.35,18400.0,23.7718,23.8009,23.6648,23.6745,18400.0
2006-10-20 13:15:00,24.34,24.35,24.3,24.3,14200.0,23.6648,23.6745,23.6259,23.6259,14200.0
2006-10-20 13:20:00,24.3,24.4,24.22,24.4,20400.0,23.6259,23.7231,23.5481,23.7231,20400.0
2006-10-20 13:25:00,24.39,24.4,24.37,24.39,8400.0,23.7134,23.7231,23.694,23.7134,8400.0
2006-10-20 13:30:00,24.4,24.4,24.39,24.4,22800.0,23.7231,23.7231,23.7134,23.7231,22800.0
2006-10-20 13:35:00,24.4,24.45,24.4,24.45,26100.0,23.7231,23.7718,23.7231,23.7718,26100.0
2006-10-20 13:40:00,24.45,24.5,24.45,24.49,27000.0,23.7718,23.8204,23.7718,23.8106,27000.0
2006-10-20 13:45:00,24.49,24.49,24.44,24.45,25000.0,23.8106,23.8106,23.762,23.7718,25000.0
2006-10-20 13:50:00,24.45,24.51,24.44,24.51,25100.0,23.7718,23.8301,23.762,23.8301,25100.0
2006-10-20 13:55:00,24.51,24.53,24.5,24.51,17800.0,23.8301,23.8495,23.8204,23.8301,17800.0
2006-10-20 14:00:00,24.51,24.51,24.46,24.46,14700.0,23.8301,23.8301,23.7815,23.7815,14700.0
2006-10-20 14:05:00,24.46,24.47,24.46,24.46,39600.0,23.7815,23.7912,23.7815,23.7815,39600.0
2006-10-20 14:10:00,24.47,24.5,24.45,24.49,25400.0,23.7912,23.8204,23.7718,23.8106,25400.0
2006-10-20 14:15:00,24.49,24.49,24.47,24.47,6800.0,23.8106,23.8106,23.7912,23.7912,6800.0
2006-10-20 14:20:00,24.48,24.48,24.44,24.47,26400.0,23.8009,23.8009,23.762,23.7912,26400.0
2006-10-20 14:25:00,24.47,24.47,24.46,24.47,8500.0,23.7912,23.7912,23.7815,23.7912,8500.0
2006-10-20 14:30:00,24.46,24.47,24.46,24.47,11700.0,23.7815,23.7912,23.7815,23.7912,11700.0
2006-10-20 14:35:00,24.46,24.53,24.45,24.47,26400.0,23.7815,23.8495,23.7718,23.7912,26400.0
2006-10-20 14:40:00,24.46,24.51,24.46,24.47,37500.0,23.7815,23.8301,23.7815,23.7912,37500.0
2006-10-20 14:45:00,24.47,24.51,24.47,24.5,32800.0,23.7912,23.8301,23.7912,23.8204,32800.0
2006-10-20 14:50:00,24.5,24.5,24.46,24.49,34400.0,23.8204,23.8204,23.7815,23.8106,34400.0
2006-10-20 14:55:00,24.49,24.5,24.43,24.43,9000.0,23.8106,23.8204,23.7523,23.7523,9000.0
2006-10-20 15:00:00,24.43,24.49,24.43,24.45,21300.0,23.7523,23.8106,23.7523,23.7718,21300.0
2006-10-20 15:05:00,24.45,24.47,24.42,24.46,24000.0,23.7718,23.7912,23.7426,23.7815,24000.0
2006-10-20 15:10:00,24.47,24.48,24.4,24.46,28000.0,23.7912,23.8009,23.7231,23.7815,28000.0
2006-10-20 15:15:00,24.44,24.5,24.44,24.45,31200.0,23.762,23.8204,23.762,23.7718,31200.0
2006-10-20 15:20:00,24.47,24.5,24.45,24.45,33800.0,23.7912,23.8204,23.7718,23.7718,33800.0
2006-10-20 15:25:00,24.46,24.47,24.44,24.46,21000.0,23.7815,23.7912,23.762,23.7815,21000.0
2006-10-20 15:30:00,24.47,24.57,24.47,24.5,39800.0,23.7912,23.8884,23.7912,23.8204,39800.0
2006-10-20 15:35:00,24.49,24.57,24.49,24.54,9500.0,23.8106,23.8884,23.8106,23.8593,9500.0
2006-10-20 15:40:00,24.55,24.6,24.53,24.59,20100.0,23.869,23.9176,23.8495,23.9079,20100.0
2006-10-20 15:45:00,24.6,24.6,24.47,24.51,37900.0,23.9176,23.9176,23.7912,23.8301,37900.0
2006-10-20 15:50:00,24.54,24.61,24.49,24.5,31000.0,23.8593,23.9273,23.8106,23.8204,31000.0
2006-10-20 15:55:00,24.5,24.57,24.49,24.57,60400.0,23.8204,23.8884,23.8106,23.8884,60400.0
2006-10-23 09:30:00,24.45,24.54,24.36,24.36,5400.0,23.7718,23.8593,23.6843,23.6843,5400.0
2006-10-23 09:35:00,24.26,24.37,24.26,24.26,8000.0,23.587,23.694,23.587,23.587,8000.0
2006-10-23 09:40:00,24.3,24.36,24.23,24.36,27000.0,23.6259,23.6843,23.5579,23.6843,27000.0
2006-10-23 09:45:00,24.4,24.54,24.35,24.5,7300.0,23.7231,23.8593,23.6745,23.8204,7300.0
2006-10-23 09:50:00,24.46,24.52,24.36,24.5,7600.0,23.7815,23.8398,23.6843,23.8204,7600.0
2006-10-23 09:55:00,24.5,24.5,24.43,24.44,5600.0,23.8204,23.8204,23.7523,23.762,5600.0
2006-10-23 10:00:00,24.43,24.5,24.43,24.49,11400.0,23.7523,23.8204,23.7523,23.8106,11400.0
2006-10-23 10:05:00,24.49,24.54,24.49,24.49,16000.0,23.8106,23.8593,23.8106,23.8106,16000.0
2006-10-23 10:10:00,24.49,24.5,24.46,24.48,6800.0,23.8106,23.8204,23.7815,23.8009,6800.0
2006-10-23 10:15:00,24.48,24.52,24.43,24.45,17600.0,23.8009,23.8398,23.7523,23.7718,17600.0
2006-10-23 10:20:00,24.46,24.5,24.45,24.47,13300.0,23.7815,23.8204,23.7718,23.7912,13300.0
2006-10-23 10:25:00,24.48,24.52,24.46,24.5,11300.0,23.8009,23.8398,23.7815,23.8204,11300.0
2006-10-23 10:30:00,24.48,24.52,24.47,24.52,15800.0,23.8009,23.8398,23.7912,23.8398,15800.0
2006-10-23 10:35:00,24.52,24.59,24.49,24.49,27000.0,23.8398,23.9079,23.8106,23.8106,27000.0
2006-10-23 10:40:00,24.51,24.52,24.48,24.48,8700.0,23.8301,23.8398,23.8009,23.8009,8700.0
2006-10-23 10:45:00,24.46,24.48,24.45,24.46,5400.0,23.7815,23.8009,23.7718,23.7815,5400.0
2006-10-23 10:50:00,24.46,24.46,24.36,24.38,8100.0,23.7815,23.7815,23.6843,23.7037,8100.0
2006-10-23 10:55:00,24.39,24.41,24.35,24.38,11600.0,23.7134,23.7329,23.6745,23.7037,11600.0
2006-10-23 11:00:00,24.36,24.43,24.36,24.41,15500.0,23.6843,23.7523,23.6843,23.7329,15500.0
2006-10-23 11:05:00,24.41,24.43,24.4,24.43,6800.0,23.7329,23.7523,23.7231,23.7523,6800.0
2006-10-23 11:10:00,24.43,24.47,24.39,24.39,10700.0,23.7523,23.7912,23.7134,23.7134,10700.0
2006-10-23 11:15:00,24.4,24.42,24.38,24.41,7800.0,23.7231,23.7426,23.7037,23.7329,7800.0
2006-10-23 11:20:00,24.41,24.42,24.33,24.33,7900.0,23.7329,23.7426,23.6551,23.6551,7900.0
2006-10-23 11:25:00,24.35,24.35,24.27,24.35,11700.0,23.6745,23.6745,23.5968,23.6745,11700.0
2006-10-23 11:30:00,24.35,24.37,24.33,24.35,8400.0,23.6745,23.694,23.6551,23.6745,8400.0
2006-10-23 11:35:00,24.37,24.42,24.32,24.42,8200.0,23.694,23.7426,23.6454,23.7426,8200.0
2006-10-23 11:40:00,24.41,24.49,24.41,24.46,10400.0,23.7329,23.8106,23.7329,23.7815,10400.0
2006-10-23 11:45:00,24.46,24.48,24.46,24.48,2700.0,23.7815,23.8009,23.7815,23.8009,2700.0
2006-10-23 11:50:00,24.48,24.52,24.46,24.5,13700.0,23.8009,23.8398,23.7815,23.8204,13700.0
2006-10-23 11:55:00,24.53,24.58,24.52,24.58,29000.0,23.8495,23.8982,23.8398,23.8982,29000.0
2006-10-23 12:00:00,24.58,24.58,24.53,24.56,26600.0,23.8982,23.8982,23.8495,23.8787,26600.0
2006-10-23 12:05:00,24.56,24.65,24.56,24.65,20200.0,23.8787,23.9662,23.8787,23.9662,20200.0
2006-10-23 12:10:00,24.64,24.67,24.64,24.66,18200.0,23.9565,23.9857,23.9565,23.9759,18200.0
2006-10-23 12:15:00,24.65,24.67,24.59,24.59,16600.0,23.9662,23.9857,23.9079,23.9079,16600.0
2006-10-23 12:20:00,24.61,24.66,24.61,24.66,3500.0,23.9273,23.9759,23.9273,23.9759,3500.0
2006-10-23 12:25:00,24.67,24.7,24.67,24.69,2200.0,23.9857,24.0148,23.9857,24.0051,2200.0
2006-10-23 12:30:00,24.69,24.69,24.56,24.56,14600.0,24.0051,24.0051,23.8787,23.8787,14600.0
2006-10-23 12:35:00,24.57,24.59,24.56,24.59,5600.0,23.8884,23.9079,23.8787,23.9079,5600.0
2006-10-23 12:40:00,24.59,24.6,24.59,24.59,3300.0,23.9079,23.9176,23.9079,23.9079,3300.0
2006-10-23 12:45:00,24.58,24.58,24.51,24.52,7200.0,23.8982,23.8982,23.8301,23.8398,7200.0
2006-10-23 12:50:00,24.52,24.54,24.5,24.54,3800.0,23.8398,23.8593,23.8204,23.8593,3800.0
2006-10-23 12:55:00,24.52,24.54,24.52,24.54,4200.0,23.8398,23.8593,23.8398,23.8593,4200.0
2006-10-23 13:00:00,24.55,24.55,24.52,24.53,4800.0,23.869,23.869,23.8398,23.8495,4800.0
2006-10-23 13:05:00,24.55,24.55,24.51,24.54,3800.0,23.869,23.869,23.8301,23.8593,3800.0
2006-10-23 13:10:00,24.54,24.55,24.54,24.54,1900.0,23.8593,23.869,23.8593,23.8593,1900.0
2006-10-23 13:15:00,24.54,24.61,24.54,24.6,10500.0,23.8593,23.9273,23.8593,23.9176,10500.0
2006-10-23 13:20:00,24.61,24.65,24.61,24.65,5200.0,23.9273,23.9662,23.9273,23.9662,5200.0
2006-10-23 13:25:00,24.65,24.72,24.65,24.72,7500.0,23.9662,24.0343,23.9662,24.0343,7500.0
2006-10-23 13:30:00,24.72,24.73,24.69,24.69,5600.0,24.0343,24.044,24.0051,24.0051,5600.0
2006-10-23 13:35:00,24.69,24.69,24.66,24.66,3300.0,24.0051,24.0051,23.9759,23.9759,3300.0
2006-10-23 13:40:00,24.65,24.65,24.62,24.62,3100.0,23.9662,23.9662,23.937,23.937,3100.0
2006-10-23 13:45:00,24.62,24.64,24.62,24.64,5000.0,23.937,23.9565,23.937,23.9565,5000.0
2006-10-23 13:50:00,24.63,24.63,24.54,24.56,9100.0,23.9468,23.9468,23.8593,23.8787,9100.0
2006-10-23 13:55:00,24.6,24.67,24.57,24.66,8100.0,23.9176,23.9857,23.8884,23.9759,8100.0
2006-10-23 14:00:00,24.66,24.68,24.64,24.64,12500.0,23.9759,23.9954,23.9565,23.9565,12500.0
2006-10-23 14:05:00,24.62,24.62,24.57,24.6,8800.0,23.937,23.937,23.8884,23.9176,8800.0
2006-10-23 14:10:00,24.6,24.65,24.6,24.64,8100.0,23.9176,23.9662,23.9176,23.9565,8100.0
2006-10-23 14:15:00,24.64,24.65,24.58,24.58,8000.0,23.9565,23.9662,23.8982,23.8982,8000.0
2006-10-23 14:20:00,24.58,24.58,24.53,24.53,9900.0,23.8982,23.8982,23.8495,23.8495,9900.0
2006-10-23 14:25:00,24.53,24.55,24.5,24.5,11000.0,23.8495,23.869,23.8204,23.8204,11000.0
2006-10-23 14:30:00,24.49,24.53,24.47,24.52,6000.0,23.8106,23.8495,23.7912,23.8398,6000.0
2006-10-23 14:35:00,24.53,24.54,24.5,24.51,7500.0,23.8495,23.8593,23.8204,23.8301,7500.0
2006-10-23 14:40:00,24.54,24.56,24.53,24.56,6500.0,23.8593,23.8787,23.8495,23.8787,6500.0
2006-10-23 14:45:00,24.58,24.62,24.58,24.62,5900.0,23.8982,23.937,23.8982,23.937,5900.0
2006-10-23 14:50:00,24.62,24.62,24.61,24.61,4700.0,23.937,23.937,23.9273,23.9273,4700.0
2006-10-23 14:55:00,24.62,24.62,24.53,24.57,10000.0,23.937,23.937,23.8495,23.8884,10000.0
2006-10-23 15:00:00,24.58,24.6,24.58,24.58,7500.0,23.8982,23.9176,23.8982,23.8982,7500.0
2006-10-23 15:05:00,24.59,24.6,24.59,24.6,9000.0,23.9079,23.9176,23.9079,23.9176,9000.0
2006-10-23 15:10:00,24.6,24.6,24.57,24.59,4600.0,23.9176,23.9176,23.8884,23.9079,4600.0
2006-10-23 15:15:00,24.57,24.59,24.57,24.58,13300.0,23.8884,23.9079,23.8884,23.8982,13300.0
2006-10-23 15:20:00,24.58,24.59,24.56,24.56,8500.0,23.8982,23.9079,23.8787,23.8787,8500.0
2006-10-23 15:25:00,24.57,24.62,24.57,24.61,10600.0,23.8884,23.937,23.8884,23.9273,10600.0
2006-10-23 15:30:00,24.61,24.63,24.61,24.63,7600.0,23.9273,23.9468,23.9273,23.9468,7600.0
2006-10-23 15:35:00,24.63,24.66,24.62,24.66,11500.0,23.9468,23.9759,23.937,23.9759,11500.0
2006-10-23 15:40:00,24.66,24.69,24.64,24.66,25100.0,23.9759,24.0051,23.9565,23.9759,25100.0
2006-10-23 15:45:00,24.66,24.66,24.65,24.66,13800.0,23.9759,23.9759,23.9662,23.9759,13800.0
2006-10-23 15:50:00,24.66,24.66,24.65,24.66,24900.0,23.9759,23.9759,23.9662,23.9759,24900.0
2006-10-23 15:55:00,24.66,24.69,24.66,24.68,24600.0,23.9759,24.0051,23.9759,23.9954,24600.0
2006-10-24 09:30:00,24.79,24.95,24.79,24.88,26600.0,24.1023,24.2579,24.1023,24.1898,26600.0
2006-10-24 09:35:00,24.93,25.01,24.86,24.88,20300.0,24.2384,24.3162,24.1704,24.1898,20300.0
2006-10-24 09:40:00,24.89,24.96,24.83,24.88,10900.0,24.1996,24.2676,24.1412,24.1898,10900.0
2006-10-24 09:45:00,24.88,24.97,24.88,24.95,7100.0,24.1898,24.2773,24.1898,24.2579,7100.0
2006-10-24 09:50:00,24.91,24.93,24.82,24.88,18600.0,24.219,24.2384,24.1315,24.1898,18600.0
2006-10-24 09:55:00,24.86,24.86,24.8,24.8,5900.0,24.1704,24.1704,24.112,24.112,5900.0
2006-10-24 10:00:00,24.8,24.83,24.76,24.78,16800.0,24.112,24.1412,24.0732,24.0926,16800.0
2006-10-24 10:05:00,24.76,24.77,24.72,24.74,11300.0,24.0732,24.0829,24.0343,24.0537,11300.0
2006-10-24 10:10:00,24.74,24.75,24.58,24.58,16400.0,24.0537,24.0634,23.8982,23.8982,16400.0
2006-10-24 10:15:00,24.59,24.63,24.46,24.5,18600.0,23.9079,23.9468,23.7815,23.8204,18600.0
2006-10-24 10:20:00,24.5,24.67,24.47,24.67,15800.0,23.8204,23.9857,23.7912,23.9857,15800.0
2006-10-24 10:25:00,24.74,24.74,24.56,24.64,16200.0,24.0537,24.0537,23.8787,23.9565,16200.0
2006-10-24 10:30:00,24.65,24.68,24.59,24.66,6300.0,23.9662,23.9954,23.9079,23.9759,6300.0
2006-10-24 10:35:00,24.68,24.73,24.63,24.68,53800.0,23.9954,24.044,23.9468,23.9954,53800.0
2006-10-24 10:40:00,24.72,24.75,24.72,24.75,4900.0,24.0343,24.0634,24.0343,24.0634,4900.0
2006-10-24 10:45:00,24.75,24.76,24.67,24.69,4500.0,24.0634,24.0732,23.9857,24.0051,4500.0
2006-10-24 10:50:00,24.72,24.76,24.69,24.72,11300.0,24.0343,24.0732,24.0051,24.0343,11300.0
2006-10-24 10:55:00,24.74,24.78,24.73,24.77,6500.0,24.0537,24.0926,24.044,24.0829,6500.0
2006-10-24 11:00:00,24.77,24.77,24.67,24.7,7700.0,24.0829,24.0829,23.9857,24.0148,7700.0
2006-10-24 11:05:00,24.7,24.76,24.69,24.69,3500.0,24.0148,24.0732,24.0051,24.0051,3500.0
2006-10-24 11:10:00,24.71,24.73,24.69,24.71,4100.0,24.0245,24.044,24.0051,24.0245,4100.0
2006-10-24 11:15:00,24.71,24.75,24.66,24.74,3900.0,24.0245,24.0634,23.9759,24.0537,3900.0
2006-10-24 11:20:00,24.75,24.75,24.69,24.72,4200.0,24.0634,24.0634,24.0051,24.0343,4200.0
2006-10-24 11:25:00,24.72,24.73,24.68,24.68,4400.0,24.0343,24.044,23.9954,23.9954,4400.0
2006-10-24 11:30:00,24.67,24.76,24.67,24.76,9100.0,23.9857,24.0732,23.9857,24.0732,9100.0
2006-10-24 11:35:00,24.76,24.76,24.69,24.69,3500.0,24.0732,24.0732,24.0051,24.0051,3500.0
2006-10-24 11:40:00,24.72,24.78,24.69,24.75,6600.0,24.0343,24.0926,24.0051,24.0634,6600.0
2006-10-24 11:45:00,24.75,24.75,24.7,24.7,5000.0,24.0634,24.0634,24.0148,24.0148,5000.0
2006-10-24 11:50:00,24.7,24.74,24.7,24.73,3100.0,24.0148,24.0537,24.0148,24.044,3100.0
2006-10-24 11:55:00,24.73,24.73,24.71,24.71,1200.0,24.044,24.044,24.0245,24.0245,1200.0
2006-10-24 12:00:00,24.73,24.73,24.69,24.7,1300.0,24.044,24.044,24.0051,24.0148,1300.0
2006-10-24 12:05:00,24.7,24.77,24.7,24.74,3200.0,24.0148,24.0829,24.0148,24.0537,3200.0
2006-10-24 12:10:00,24.75,24.75,24.73,24.73,1300.0,24.0634,24.0634,24.044,24.044,1300.0
2006-10-24 12:15:00,24.75,24.75,24.74,24.74,1900.0,24.0634,24.0634,24.0537,24.0537,1900.0
2006-10-24 12:20:00,24.75,24.75,24.74,24.75,4300.0,24.0634,24.0634,24.0537,24.0634,4300.0
2006-10-24 12:25:00,24.73,24.75,24.73,24.75,3900.0,24.044,24.0634,24.044,24.0634,3900.0
2006-10-24 12:30:00,24.74,24.75,24.7,24.7,2400.0,24.0537,24.0634,24.0148,24.0148,2400.0
2006-10-24 12:35:00,24.71,24.71,24.7,24.7,4100.0,24.0245,24.0245,24.0148,24.0148,4100.0
2006-10-24 12:40:00,24.68,24.7,24.66,24.7,2500.0,23.9954,24.0148,23.9759,24.0148,2500.0
2006-10-24 12:45:00,24.72,24.74,24.7,24.74,3700.0,24.0343,24.0537,24.0148,24.0537,3700.0
2006-10-24 12:50:00,24.73,24.73,24.67,24.68,2300.0,24.044,24.044,23.9857,23.9954,2300.0
2006-10-24 12:55:00,24.66,24.66,24.6,24.65,9800.0,23.9759,23.9759,23.9176,23.9662,9800.0
2006-10-24 13:00:00,24.67,24.67,24.62,24.64,4500.0,23.9857,23.9857,23.937,23.9565,4500.0
2006-10-24 13:05:00,24.61,24.63,24.57,24.63,9000.0,23.9273,23.9468,23.8884,23.9468,9000.0
2006-10-24 13:10:00,24.63,24.65,24.62,24.64,5200.0,23.9468,23.9662,23.937,23.9565,5200.0
2006-10-24 13:15:00,24.66,24.66,24.64,24.64,1200.0,23.9759,23.9759,23.9565,23.9565,1200.0
2006-10-24 13:20:00,24.63,24.64,24.6,24.62,2500.0,23.9468,23.9565,23.9176,23.937,2500.0
2006-10-24 13:25:00,24.63,24.64,24.61,24.62,6000.0,23.9468,23.9565,23.9273,23.937,6000.0
2006-10-24 13:30:00,24.62,24.65,24.62,24.65,2500.0,23.937,23.9662,23.937,23.9662,2500.0
2006-10-24 13:35:00,24.65,24.66,24.62,24.65,6100.0,23.9662,23.9759,23.937,23.9662,6100.0
2006-10-24 13:40:00,24.65,24.65,24.62,24.62,2200.0,23.9662,23.9662,23.937,23.937,2200.0
2006-10-24 13:45:00,24.62,24.62,24.59,24.59,4300.0,23.937,23.937,23.9079,23.9079,4300.0
2006-10-24 13:50:00,24.58,24.6,24.56,24.56,3600.0,23.8982,23.9176,23.8787,23.8787,3600.0
2006-10-24 13:55:00,24.56,24.57,24.52,24.52,3800.0,23.8787,23.8884,23.8398,23.8398,3800.0
2006-10-24 14:00:00,24.54,24.61,24.54,24.57,8000.0,23.8593,23.9273,23.8593,23.8884,8000.0
2006-10-24 14:05:00,24.57,24.64,24.54,24.61,12900.0,23.8884,23.9565,23.8593,23.9273,12900.0
2006-10-24 14:10:00,24.61,24.61,24.59,24.59,1700.0,23.9273,23.9273,23.9079,23.9079,1700.0
2006-10-24 14:15:00,24.59,24.59,24.55,24.56,6000.0,23.9079,23.9079,23.869,23.8787,6000.0
2006-10-24 14:20:00,24.57,24.57,24.54,24.55,7900.0,23.8884,23.8884,23.8593,23.869,7900.0
2006-10-24 14:25:00,24.55,24.55,24.52,24.55,28100.0,23.869,23.869,23.8398,23.869,28100.0
2006-10-24 14:30:00,24.55,24.56,24.53,24.56,10000.0,23.869,23.8787,23.8495,23.8787,10000.0
2006-10-24 14:35:00,24.56,24.56,24.55,24.56,1700.0,23.8787,23.8787,23.869,23.8787,1700.0
2006-10-24 14:40:00,24.56,24.56,24.52,24.52,9700.0,23.8787,23.8787,23.8398,23.8398,9700.0
2006-10-24 14:45:00,24.52,24.55,24.44,24.55,31900.0,23.8398,23.869,23.762,23.869,31900.0
2006-10-24 14:50:00,24.55,24.55,24.5,24.5,4600.0,23.869,23.869,23.8204,23.8204,4600.0
2006-10-24 14:55:00,24.51,24.54,24.5,24.53,4200.0,23.8301,23.8593,23.8204,23.8495,4200.0
2006-10-24 15:00:00,24.54,24.56,24.52,24.53,11000.0,23.8593,23.8787,23.8398,23.8495,11000.0
2006-10-24 15:05:00,24.52,24.56,24.52,24.54,12200.0,23.8398,23.8787,23.8398,23.8593,12200.0
2006-10-24 15:10:00,24.53,24.54,24.51,24.53,11100.0,23.8495,23.8593,23.8301,23.8495,11100.0
2006-10-24 15:15:00,24.53,24.56,24.53,24.55,8500.0,23.8495,23.8787,23.8495,23.869,8500.0
2006-10-24 15:20:00,24.53,24.56,24.52,24.56,13100.0,23.8495,23.8787,23.8398,23.8787,13100.0
2006-10-24 15:25:00,24.55,24.56,24.52,24.54,10700.0,23.869,23.8787,23.8398,23.8593,10700.0
2006-10-24 15:30:00,24.52,24.57,24.52,24.56,12700.0,23.8398,23.8884,23.8398,23.8787,12700.0
2006-10-24 15:35:00,24.56,24.59,24.56,24.56,13400.0,23.8787,23.9079,23.8787,23.8787,13400.0
2006-10-24 15:40:00,24.57,24.57,24.55,24.57,7900.0,23.8884,23.8884,23.869,23.8884,7900.0
2006-10-24 15:45:00,24.59,24.62,24.56,24.57,18300.0,23.9079,23.937,23.8787,23.8884,18300.0
2006-10-24 15:50:00,24.57,24.59,24.51,24.57,52600.0,23.8884,23.9079,23.8301,23.8884,52600.0
2006-10-24 15:55:00,24.56,24.62,24.54,24.62,26100.0,23.8787,23.937,23.8593,23.937,26100.0
2006-10-25 09:30:00,24.74,24.9,24.66,24.85,17700.0,24.0537,24.2093,23.9759,24.1607,17700.0
2006-10-25 09:35:00,24.87,24.87,24.69,24.69,3400.0,24.1801,24.1801,24.0051,24.0051,3400.0
2006-10-25 09:40:00,24.67,24.74,24.57,24.57,11300.0,23.9857,24.0537,23.8884,23.8884,11300.0
2006-10-25 09:45:00,24.57,24.6,24.53,24.6,8400.0,23.8884,23.9176,23.8495,23.9176,8400.0
2006-10-25 09:50:00,24.61,24.64,24.6,24.63,5500.0,23.9273,23.9565,23.9176,23.9468,5500.0
2006-10-25 09:55:00,24.62,24.62,24.54,24.61,5700.0,23.937,23.937,23.8593,23.9273,5700.0
2006-10-25 10:00:00,24.63,24.67,24.58,24.67,8000.0,23.9468,23.9857,23.8982,23.9857,8000.0
2006-10-25 10:05:00,24.66,24.71,24.62,24.69,8500.0,23.9759,24.0245,23.937,24.0051,8500.0
2006-10-25 10:10:00,24.7,24.76,24.68,24.75,4500.0,24.0148,24.0732,23.9954,24.0634,4500.0
2006-10-25 10:15:00,24.74,24.83,24.74,24.77,5200.0,24.0537,24.1412,24.0537,24.0829,5200.0
2006-10-25 10:20:00,24.75,24.79,24.75,24.79,2200.0,24.0634,24.1023,24.0634,24.1023,2200.0
2006-10-25 10:25:00,24.77,24.79,24.73,24.78,3500.0,24.0829,24.1023,24.044,24.0926,3500.0
2006-10-25 10:30:00,24.78,24.78,24.71,24.72,2600.0,24.0926,24.0926,24.0245,24.0343,2600.0
2006-10-25 10:35:00,24.71,24.74,24.65,24.73,5800.0,24.0245,24.0537,23.9662,24.044,5800.0
2006-10-25 10:40:00,24.72,24.73,24.7,24.7,2200.0,24.0343,24.044,24.0148,24.0148,2200.0
2006-10-25 10:45:00,24.71,24.71,24.69,24.69,2000.0,24.0245,24.0245,24.0051,24.0051,2000.0
2006-10-25 10:50:00,24.7,24.72,24.69,24.7,1500.0,24.0148,24.0343,24.0051,24.0148,1500.0
2006-10-25 10:55:00,24.7,24.71,24.69,24.69,2600.0,24.0148,24.0245,24.0051,24.0051,2600.0
2006-10-25 11:00:00,24.69,24.69,24.65,24.66,3100.0,24.0051,24.0051,23.9662,23.9759,3100.0
2006-10-25 11:05:00,24.66,24.7,24.65,24.69,4800.0,23.9759,24.0148,23.9662,24.0051,4800.0
2006-10-25 11:10:00,24.7,24.7,24.63,24.64,5300.0,24.0148,24.0148,23.9468,23.9565,5300.0
2006-10-25 11:15:00,24.65,24.68,24.64,24.64,8300.0,23.9662,23.9954,23.9565,23.9565,8300.0
2006-10-25 11:20:00,24.64,24.65,24.62,24.64,3300.0,23.9565,23.9662,23.937,23.9565,3300.0
2006-10-25 11:25:00,24.63,24.67,24.63,24.66,5100.0,23.9468,23.9857,23.9468,23.9759,5100.0
2006-10-25 11:30:00,24.65,24.67,24.65,24.67,3300.0,23.9662,23.9857,23.9662,23.9857,3300.0
2006-10-25 11:35:00,24.67,24.67,24.65,24.65,8300.0,23.9857,23.9857,23.9662,23.9662,8300.0
2006-10-25 11:40:00,24.66,24.66,24.64,24.64,4200.0,23.9759,23.9759,23.9565,23.9565,4200.0
2006-10-25 11:45:00,24.65,24.65,24.61,24.61,5500.0,23.9662,23.9662,23.9273,23.9273,5500.0
2006-10-25 11:50:00,24.6,24.6,24.58,24.58,1900.0,23.9176,23.9176,23.8982,23.8982,1900.0
2006-10-25 11:55:00,24.56,24.59,24.56,24.57,2400.0,23.8787,23.9079,23.8787,23.8884,2400.0
2006-10-25 12:00:00,24.57,24.62,24.57,24.62,4000.0,23.8884,23.937,23.8884,23.937,4000.0
2006-10-25 12:05:00,24.62,24.67,24.6,24.62,21900.0,23.937,23.9857,23.9176,23.937,21900.0
2006-10-25 12:10:00,24.63,24.69,24.63,24.68,4300.0,23.9468,24.0051,23.9468,23.9954,4300.0
2006-10-25 12:15:00,24.69,24.69,24.63,24.63,5800.0,24.0051,24.0051,23.9468,23.9468,5800.0
2006-10-25 12:20:00,24.63,24.64,24.61,24.62,10100.0,23.9468,23.9565,23.9273,23.937,10100.0
2006-10-25 12:25:00,24.62,24.62,24.58,24.58,4400.0,23.937,23.937,23.8982,23.8982,4400.0
2006-10-25 12:30:00,24.54,24.56,24.52,24.54,4400.0,23.8593,23.8787,23.8398,23.8593,4400.0
2006-10-25 12:35:00,24.55,24.56,24.48,24.5,9500.0,23.869,23.8787,23.8009,23.8204,9500.0
2006-10-25 12:40:00,24.51,24.61,24.51,24.57,10400.0,23.8301,23.9273,23.8301,23.8884,10400.0
2006-10-25 12:45:00,24.55,24.56,24.53,24.56,6400.0,23.869,23.8787,23.8495,23.8787,6400.0
2006-10-25 12:50:00,24.56,24.6,24.55,24.56,10500.0,23.8787,23.9176,23.869,23.8787,10500.0
2006-10-25 12:55:00,24.57,24.62,24.57,24.62,2600.0,23.8884,23.937,23.8884,23.937,2600.0
2006-10-25 13:00:00,24.59,24.62,24.59,24.61,700.0,23.9079,23.937,23.9079,23.9273,700.0
2006-10-25 13:05:00,24.62,24.62,24.57,24.61,10100.0,23.937,23.937,23.8884,23.9273,10100.0
2006-10-25 13:10:00,24.64,24.64,24.61,24.62,1400.0,23.9565,23.9565,23.9273,23.937,1400.0
2006-10-25 13:15:00,24.62,24.63,24.62,24.63,4300.0,23.937,23.9468,23.937,23.9468,4300.0
2006-10-25 13:20:00,24.63,24.63,24.56,24.61,15400.0,23.9468,23.9468,23.8787,23.9273,15400.0
2006-10-25 13:25:00,24.61,24.61,24.55,24.56,7400.0,23.9273,23.9273,23.869,23.8787,7400.0
2006-10-25 13:30:00,24.56,24.56,24.53,24.55,2300.0,23.8787,23.8787,23.8495,23.869,2300.0
2006-10-25 13:35:00,24.55,24.62,24.55,24.6,5500.0,23.869,23.937,23.869,23.9176,5500.0
2006-10-25 13:40:00,24.61,24.61,24.56,24.56,12600.0,23.9273,23.9273,23.8787,23.8787,12600.0
2006-10-25 13:45:00,24.56,24.56,24.49,24.49,3200.0,23.8787,23.8787,23.8106,23.8106,3200.0
2006-10-25 13:50:00,24.5,24.5,24.48,24.49,6000.0,23.8204,23.8204,23.8009,23.8106,6000.0
2006-10-25 13:55:00,24.5,24.54,24.5,24.52,3900.0,23.8204,23.8593,23.8204,23.8398,3900.0
2006-10-25 14:00:00,24.51,24.52,24.5,24.5,5800.0,23.8301,23.8398,23.8204,23.8204,5800.0
2006-10-25 14:05:00,24.5,24.53,24.5,24.51,8300.0,23.8204,23.8495,23.8204,23.8301,8300.0
2006-10-25 14:10:00,24.5,24.56,24.48,24.54,24700.0,23.8204,23.8787,23.8009,23.8593,24700.0
2006-10-25 14:15:00,24.54,24.67,24.45,24.67,20200.0,23.8593,23.9857,23.7718,23.9857,20200.0
2006-10-25 14:20:00,24.69,24.69,24.55,24.59,9700.0,24.0051,24.0051,23.869,23.9079,9700.0
2006-10-25 14:25:00,24.63,24.64,24.48,24.5,11200.0,23.9468,23.9565,23.8009,23.8204,11200.0
2006-10-25 14:30:00,24.5,24.55,24.47,24.5,16800.0,23.8204,23.869,23.7912,23.8204,16800.0
2006-10-25 14:35:00,24.51,24.51,24.44,24.46,14000.0,23.8301,23.8301,23.762,23.7815,14000.0
2006-10-25 14:40:00,24.46,24.48,24.44,24.48,8100.0,23.7815,23.8009,23.762,23.8009,8100.0
2006-10-25 14:45:00,24.47,24.5,24.46,24.47,27900.0,23.7912,23.8204,23.7815,23.7912,27900.0
2006-10-25 14:50:00,24.47,24.5,24.42,24.43,32400.0,23.7912,23.8204,23.7426,23.7523,32400.0
2006-10-25 14:55:00,24.42,24.5,24.42,24.5,15400.0,23.7426,23.8204,23.7426,23.8204,15400.0
2006-10-25 15:00:00,24.49,24.5,24.43,24.43,7700.0,23.8106,23.8204,23.7523,23.7523,7700.0
2006-10-25 15:05:00,24.45,24.5,24.45,24.47,8200.0,23.7718,23.8204,23.7718,23.7912,8200.0
2006-10-25 15:10:00,24.44,24.51,24.42,24.51,14100.0,23.762,23.8301,23.7426,23.8301,14100.0
2006-10-25 15:15:00,24.53,24.55,24.46,24.55,12100.0,23.8495,23.869,23.7815,23.869,12100.0
2006-10-25 15:20:00,24.55,24.55,24.46,24.49,19200.0,23.869,23.869,23.7815,23.8106,19200.0
2006-10-25 15:25:00,24.5,24.5,24.42,24.42,13900.0,23.8204,23.8204,23.7426,23.7426,13900.0
2006-10-25 15:30:00,24.42,24.49,24.41,24.49,17400.0,23.7426,23.8106,23.7329,23.8106,17400.0
2006-10-25 15:35:00,24.47,24.48,24.4,24.42,34300.0,23.7912,23.8009,23.7231,23.7426,34300.0
2006-10-25 15:40:00,24.42,24.43,24.39,24.4,33900.0,23.7426,23.7523,23.7134,23.7231,33900.0
2006-10-25 15:45:00,24.4,24.4,24.35,24.4,20800.0,23.7231,23.7231,23.6745,23.7231,20800.0
2006-10-25 15:50:00,24.4,24.42,24.39,24.4,21300.0,23.7231,23.7426,23.7134,23.7231,21300.0
2006-10-25 15:55:00,24.4,24.44,24.39,24.43,33700.0,23.7231,23.762,23.7134,23.7523,33700.0
2006-10-26 09:30:00,24.64,24.8,24.63,24.65,13800.0,23.9565,24.112,23.9468,23.9662,13800.0
2006-10-26 09:35:00,24.63,24.69,24.46,24.6,12100.0,23.9468,24.0051,23.7815,23.9176,12100.0
2006-10-26 09:40:00,24.59,24.59,24.46,24.53,6900.0,23.9079,23.9079,23.7815,23.8495,6900.0
2006-10-26 09:45:00,24.48,24.56,24.47,24.47,6200.0,23.8009,23.8787,23.7912,23.7912,6200.0
2006-10-26 09:50:00,24.46,24.51,24.37,24.4,12100.0,23.7815,23.8301,23.694,23.7231,12100.0
2006-10-26 09:55:00,24.4,24.43,24.31,24.34,15600.0,23.7231,23.7523,23.6356,23.6648,15600.0
2006-10-26 10:00:00,24.35,24.37,24.21,24.27,22100.0,23.6745,23.694,23.5384,23.5968,22100.0
2006-10-26 10:05:00,24.27,24.34,24.27,24.34,13600.0,23.5968,23.6648,23.5968,23.6648,13600.0
2006-10-26 10:10:00,24.37,24.5,24.35,24.5,6600.0,23.694,23.8204,23.6745,23.8204,6600.0
2006-10-26 10:15:00,24.48,24.59,24.48,24.49,24100.0,23.8009,23.9079,23.8009,23.8106,24100.0
2006-10-26 10:20:00,24.48,24.58,24.37,24.39,32900.0,23.8009,23.8982,23.694,23.7134,32900.0
2006-10-26 10:25:00,24.39,24.39,24.27,24.29,13100.0,23.7134,23.7134,23.5968,23.6162,13100.0
2006-10-26 10:30:00,24.27,24.34,24.27,24.31,43800.0,23.5968,23.6648,23.5968,23.6356,43800.0
2006-10-26 10:35:00,24.31,24.44,24.31,24.39,6100.0,23.6356,23.762,23.6356,23.7134,6100.0
2006-10-26 10:40:00,24.37,24.42,24.29,24.29,9300.0,23.694,23.7426,23.6162,23.6162,9300.0
2006-10-26 10:45:00,24.28,24.37,24.26,24.37,8800.0,23.6065,23.694,23.587,23.694,8800.0
2006-10-26 10:50:00,24.38,24.38,24.31,24.33,11300.0,23.7037,23.7037,23.6356,23.6551,11300.0
2006-10-26 10:55:00,24.35,24.36,24.35,24.35,3800.0,23.6745,23.6843,23.6745,23.6745,3800.0
2006-10-26 11:00:00,24.34,24.34,24.27,24.3,3600.0,23.6648,23.6648,23.5968,23.6259,3600.0
2006-10-26 11:05:00,24.29,24.35,24.29,24.34,2600.0,23.6162,23.6745,23.6162,23.6648,2600.0
2006-10-26 11:10:00,24.35,24.38,24.31,24.31,4800.0,23.6745,23.7037,23.6356,23.6356,4800.0
2006-10-26 11:15:00,24.32,24.32,24.29,24.3,3300.0,23.6454,23.6454,23.6162,23.6259,3300.0
2006-10-26 11:20:00,24.3,24.31,24.23,24.26,5200.0,23.6259,23.6356,23.5579,23.587,5200.0
2006-10-26 11:25:00,24.26,24.28,24.21,24.24,8200.0,23.587,23.6065,23.5384,23.5676,8200.0
2006-10-26 11:30:00,24.24,24.26,24.23,24.26,3300.0,23.5676,23.587,23.5579,23.587,3300.0
2006-10-26 11:35:00,24.26,24.32,24.26,24.31,4000.0,23.587,23.6454,23.587,23.6356,4000.0
2006-10-26 11:40:00,24.32,24.32,24.26,24.26,3600.0,23.6454,23.6454,23.587,23.587,3600.0
2006-10-26 11:45:00,24.24,24.33,24.23,24.32,4200.0,23.5676,23.6551,23.5579,23.6454,4200.0
2006-10-26 11:50:00,24.33,24.36,24.33,24.34,6100.0,23.6551,23.6843,23.6551,23.6648,6100.0
2006-10-26 11:55:00,24.35,24.45,24.34,24.44,17200.0,23.6745,23.7718,23.6648,23.762,17200.0
2006-10-26 12:00:00,24.4,24.49,24.39,24.43,34900.0,23.7231,23.8106,23.7134,23.7523,34900.0
2006-10-26 12:05:00,24.44,24.48,24.41,24.46,7800.0,23.762,23.8009,23.7329,23.7815,7800.0
2006-10-26 12:10:00,24.44,24.53,24.42,24.45,10100.0,23.762,23.8495,23.7426,23.7718,10100.0
2006-10-26 12:15:00,24.45,24.48,24.43,24.44,5800.0,23.7718,23.8009,23.7523,23.762,5800.0
2006-10-26 12:20:00,24.45,24.48,24.45,24.46,3800.0,23.7718,23.8009,23.7718,23.7815,3800.0
2006-10-26 12:25:00,24.47,24.47,24.44,24.45,2600.0,23.7912,23.7912,23.762,23.7718,2600.0
2006-10-26 12:30:00,24.45,24.47,24.45,24.47,2900.0,23.7718,23.7912,23.7718,23.7912,2900.0
2006-10-26 12:35:00,24.48,24.48,24.41,24.44,7200.0,23.8009,23.8009,23.7329,23.762,7200.0
2006-10-26 12:40:00,24.43,24.45,24.43,24.45,4400.0,23.7523,23.7718,23.7523,23.7718,4400.0
2006-10-26 12:45:00,24.46,24.47,24.46,24.47,2700.0,23.7815,23.7912,23.7815,23.7912,2700.0
2006-10-26 12:50:00,24.46,24.48,24.45,24.47,2900.0,23.7815,23.8009,23.7718,23.7912,2900.0
2006-10-26 12:55:00,24.48,24.53,24.47,24.53,6900.0,23.8009,23.8495,23.7912,23.8495,6900.0
2006-10-26 13:00:00,24.53,24.55,24.45,24.46,20400.0,23.8495,23.869,23.7718,23.7815,20400.0
2006-10-26 13:05:00,24.45,24.56,24.44,24.56,17500.0,23.7718,23.8787,23.762,23.8787,17500.0
2006-10-26 13:10:00,24.57,24.58,24.52,24.58,4000.0,23.8884,23.8982,23.8398,23.8982,4000.0
2006-10-26 13:15:00,24.57,24.58,24.54,24.55,5600.0,23.8884,23.8982,23.8593,23.869,5600.0
2006-10-26 13:20:00,24.56,24.56,24.51,24.51,1500.0,23.8787,23.8787,23.8301,23.8301,1500.0
2006-10-26 13:25:00,24.51,24.54,24.5,24.53,3200.0,23.8301,23.8593,23.8204,23.8495,3200.0
2006-10-26 13:30:00,24.52,24.55,24.52,24.55,3100.0,23.8398,23.869,23.8398,23.869,3100.0
2006-10-26 13:35:00,24.54,24.57,24.53,24.56,3400.0,23.8593,23.8884,23.8495,23.8787,3400.0
2006-10-26 13:40:00,24.54,24.57,24.5,24.51,4900.0,23.8593,23.8884,23.8204,23.8301,4900.0
2006-10-26 13:45:00,24.5,24.56,24.5,24.56,4800.0,23.8204,23.8787,23.8204,23.8787,4800.0
2006-10-26 13:50:00,24.55,24.55,24.42,24.42,6600.0,23.869,23.869,23.7426,23.7426,6600.0
2006-10-26 13:55:00,24.42,24.46,24.42,24.44,1000.0,23.7426,23.7815,23.7426,23.762,1000.0
2006-10-26 14:00:00,24.44,24.5,24.44,24.49,7900.0,23.762,23.8204,23.762,23.8106,7900.0
2006-10-26 14:05:00,24.49,24.55,24.48,24.49,6200.0,23.8106,23.869,23.8009,23.8106,6200.0
2006-10-26 14:10:00,24.5,24.53,24.49,24.49,6600.0,23.8204,23.8495,23.8106,23.8106,6600.0
2006-10-26 14:15:00,24.51,24.53,24.49,24.52,3500.0,23.8301,23.8495,23.8106,23.8398,3500.0
2006-10-26 14:20:00,24.53,24.58,24.51,24.58,6000.0,23.8495,23.8982,23.8301,23.8982,6000.0
2006-10-26 14:25:00,24.58,24.62,24.58,24.62,9200.0,23.8982,23.937,23.8982,23.937,9200.0
2006-10-26 14:30:00,24.62,24.65,24.57,24.58,11800.0,23.937,23.9662,23.8884,23.8982,11800.0
2006-10-26 14:35:00,24.58,24.64,24.58,24.6,5700.0,23.8982,23.9565,23.8982,23.9176,5700.0
2006-10-26 14:40:00,24.63,24.63,24.59,24.6,5900.0,23.9468,23.9468,23.9079,23.9176,5900.0
2006-10-26 14:45:00,24.6,24.6,24.58,24.59,1900.0,23.9176,23.9176,23.8982,23.9079,1900.0
2006-10-26 14:50:00,24.59,24.63,24.59,24.61,12900.0,23.9079,23.9468,23.9079,23.9273,12900.0
2006-10-26 14:55:00,24.61,24.63,24.57,24.58,7900.0,23.9273,23.9468,23.8884,23.8982,7900.0
2006-10-26 15:00:00,24.59,24.61,24.58,24.6,6300.0,23.9079,23.9273,23.8982,23.9176,6300.0
2006-10-26 15:05:00,24.61,24.62,24.57,24.59,4500.0,23.9273,23.937,23.8884,23.9079,4500.0
2006-10-26 15:10:00,24.59,24.62,24.57,24.58,7000.0,23.9079,23.937,23.8884,23.8982,7000.0
2006-10-26 15:15:00,24.57,24.58,24.55,24.56,4800.0,23.8884,23.8982,23.869,23.8787,4800.0
2006-10-26 15:20:00,24.55,24.6,24.55,24.59,8400.0,23.869,23.9176,23.869,23.9079,8400.0
2006-10-26 15:25:00,24.59,24.65,24.59,24.64,14200.0,23.9079,23.9662,23.9079,23.9565,14200.0
2006-10-26 15:30:00,24.64,24.67,24.6,24.67,13900.0,23.9565,23.9857,23.9176,23.9857,13900.0
2006-10-26 15:35:00,24.67,24.73,24.66,24.66,22800.0,23.9857,24.044,23.9759,23.9759,22800.0
2006-10-26 15:40:00,24.68,24.73,24.68,24.73,16300.0,23.9954,24.044,23.9954,24.044,16300.0
2006-10-26 15:45:00,24.71,24.75,24.69,24.72,20300.0,24.0245,24.0634,24.0051,24.0343,20300.0
2006-10-26 15:50:00,24.73,24.78,24.72,24.78,19200.0,24.044,24.0926,24.0343,24.0926,19200.0
2006-10-26 15:55:00,24.77,24.82,24.75,24.81,26300.0,24.0829,24.1315,24.0634,24.1218,26300.0
2006-10-27 09:30:00,24.81,24.81,24.51,24.59,13400.0,24.1218,24.1218,23.8301,23.9079,13400.0
2006-10-27 09:35:00,24.6,24.65,24.5,24.54,7900.0,23.9176,23.9662,23.8204,23.8593,7900.0
2006-10-27 09:40:00,24.56,24.58,24.48,24.58,9100.0,23.8787,23.8982,23.8009,23.8982,9100.0
2006-10-27 09:45:00,24.59,24.59,24.54,24.58,7300.0,23.9079,23.9079,23.8593,23.8982,7300.0
2006-10-27 09:50:00,24.57,24.58,24.46,24.5,17400.0,23.8884,23.8982,23.7815,23.8204,17400.0
2006-10-27 09:55:00,24.5,24.65,24.48,24.48,25700.0,23.8204,23.9662,23.8009,23.8009,25700.0
2006-10-27 10:00:00,24.46,24.5,24.44,24.45,32500.0,23.7815,23.8204,23.762,23.7718,32500.0
2006-10-27 10:05:00,24.43,24.5,24.41,24.5,35800.0,23.7523,23.8204,23.7329,23.8204,35800.0
2006-10-27 10:10:00,24.49,24.55,24.48,24.55,34000.0,23.8106,23.869,23.8009,23.869,34000.0
2006-10-27 10:15:00,24.55,24.55,24.53,24.54,8200.0,23.869,23.869,23.8495,23.8593,8200.0
2006-10-27 10:20:00,24.54,24.54,24.45,24.48,17900.0,23.8593,23.8593,23.7718,23.8009,17900.0
2006-10-27 10:25:00,24.48,24.48,24.41,24.43,32100.0,23.8009,23.8009,23.7329,23.7523,32100.0
2006-10-27 10:30:00,24.46,24.46,24.41,24.46,7000.0,23.7815,23.7815,23.7329,23.7815,7000.0
2006-10-27 10:35:00,24.48,24.5,24.47,24.48,24100.0,23.8009,23.8204,23.7912,23.8009,24100.0
2006-10-27 10:40:00,24.48,24.49,24.46,24.48,11900.0,23.8009,23.8106,23.7815,23.8009,11900.0
2006-10-27 10:45:00,24.48,24.51,24.45,24.5,33000.0,23.8009,23.8301,23.7718,23.8204,33000.0
2006-10-27 10:50:00,24.5,24.5,24.46,24.49,37300.0,23.8204,23.8204,23.7815,23.8106,37300.0
2006-10-27 10:55:00,24.49,24.5,24.45,24.5,7700.0,23.8106,23.8204,23.7718,23.8204,7700.0
2006-10-27 11:00:00,24.47,24.5,24.47,24.49,16700.0,23.7912,23.8204,23.7912,23.8106,16700.0
2006-10-27 11:05:00,24.49,24.5,24.47,24.47,5200.0,23.8106,23.8204,23.7912,23.7912,5200.0
2006-10-27 11:10:00,24.48,24.5,24.48,24.5,11100.0,23.8009,23.8204,23.8009,23.8204,11100.0
2006-10-27 11:15:00,24.5,24.5,24.47,24.49,18600.0,23.8204,23.8204,23.7912,23.8106,18600.0
2006-10-27 11:20:00,24.49,24.49,24.47,24.49,3800.0,23.8106,23.8106,23.7912,23.8106,3800.0
2006-10-27 11:25:00,24.47,24.49,24.47,24.48,9100.0,23.7912,23.8106,23.7912,23.8009,9100.0
2006-10-27 11:30:00,24.48,24.48,24.47,24.48,2800.0,23.8009,23.8009,23.7912,23.8009,2800.0
2006-10-27 11:35:00,24.48,24.49,24.47,24.49,8200.0,23.8009,23.8106,23.7912,23.8106,8200.0
2006-10-27 11:40:00,24.47,24.49,24.45,24.45,9200.0,23.7912,23.8106,23.7718,23.7718,9200.0
2006-10-27 11:45:00,24.45,24.45,24.39,24.4,4100.0,23.7718,23.7718,23.7134,23.7231,4100.0
2006-10-27 11:50:00,24.4,24.4,24.38,24.38,6500.0,23.7231,23.7231,23.7037,23.7037,6500.0
2006-10-27 11:55:00,24.38,24.39,24.38,24.39,3200.0,23.7037,23.7134,23.7037,23.7134,3200.0
2006-10-27 12:00:00,24.38,24.38,24.36,24.37,1800.0,23.7037,23.7037,23.6843,23.694,1800.0
2006-10-27 12:05:00,24.37,24.38,24.3,24.31,23800.0,23.694,23.7037,23.6259,23.6356,23800.0
2006-10-27 12:10:00,24.29,24.34,24.29,24.34,13400.0,23.6162,23.6648,23.6162,23.6648,13400.0
2006-10-27 12:15:00,24.34,24.37,24.34,24.35,5200.0,23.6648,23.694,23.6648,23.6745,5200.0
2006-10-27 12:20:00,24.37,24.37,24.37,24.37,10000.0,23.694,23.694,23.694,23.694,10000.0
2006-10-27 12:25:00,24.37,24.37,24.34,24.34,6000.0,23.694,23.694,23.6648,23.6648,6000.0
2006-10-27 12:30:00,24.34,24.39,24.34,24.39,6500.0,23.6648,23.7134,23.6648,23.7134,6500.0
2006-10-27 12:35:00,24.4,24.43,24.4,24.4,8800.0,23.7231,23.7523,23.7231,23.7231,8800.0
2006-10-27 12:40:00,24.39,24.4,24.39,24.4,2500.0,23.7134,23.7231,23.7134,23.7231,2500.0
2006-10-27 12:45:00,24.4,24.4,24.37,24.37,4200.0,23.7231,23.7231,23.694,23.694,4200.0
2006-10-27 12:50:00,24.36,24.36,24.33,24.36,2000.0,23.6843,23.6843,23.6551,23.6843,2000.0
2006-10-27 12:55:00,24.35,24.4,24.35,24.4,6900.0,23.6745,23.7231,23.6745,23.7231,6900.0
2006-10-27 13:00:00,24.4,24.4,24.38,24.39,800.0,23.7231,23.7231,23.7037,23.7134,800.0
2006-10-27 13:05:00,24.39,24.4,24.38,24.38,2200.0,23.7134,23.7231,23.7037,23.7037,2200.0
2006-10-27 13:10:00,24.39,24.4,24.38,24.4,4700.0,23.7134,23.7231,23.7037,23.7231,4700.0
2006-10-27 13:15:00,24.4,24.4,24.38,24.38,7300.0,23.7231,23.7231,23.7037,23.7037,7300.0
2006-10-27 13:20:00,24.4,24.4,24.38,24.38,1600.0,23.7231,23.7231,23.7037,23.7037,1600.0
2006-10-27 13:25:00,24.38,24.38,24.34,24.36,5200.0,23.7037,23.7037,23.6648,23.6843,5200.0
2006-10-27 13:30:00,24.36,24.36,24.35,24.36,5100.0,23.6843,23.6843,23.6745,23.6843,5100.0
2006-10-27 13:35:00,24.36,24.36,24.34,24.34,2100.0,23.6843,23.6843,23.6648,23.6648,2100.0
2006-10-27 13:40:00,24.33,24.36,24.33,24.34,2400.0,23.6551,23.6843,23.6551,23.6648,2400.0
2006-10-27 13:45:00,24.34,24.35,24.33,24.33,11600.0,23.6648,23.6745,23.6551,23.6551,11600.0
2006-10-27 13:50:00,24.32,24.34,24.32,24.33,6100.0,23.6454,23.6648,23.6454,23.6551,6100.0
2006-10-27 13:55:00,24.31,24.35,24.31,24.35,2400.0,23.6356,23.6745,23.6356,23.6745,2400.0
2006-10-27 14:00:00,24.34,24.4,24.33,24.4,9900.0,23.6648,23.7231,23.6551,23.7231,9900.0
2006-10-27 14:05:00,24.4,24.4,24.34,24.34,5700.0,23.7231,23.7231,23.6648,23.6648,5700.0
2006-10-27 14:10:00,24.35,24.36,24.33,24.33,13300.0,23.6745,23.6843,23.6551,23.6551,13300.0
2006-10-27 14:15:00,24.35,24.36,24.34,24.36,2400.0,23.6745,23.6843,23.6648,23.6843,2400.0
2006-10-27 14:20:00,24.36,24.36,24.33,24.36,3300.0,23.6843,23.6843,23.6551,23.6843,3300.0
2006-10-27 14:25:00,24.34,24.35,24.34,24.35,8700.0,23.6648,23.6745,23.6648,23.6745,8700.0
2006-10-27 14:30:00,24.35,24.39,24.34,24.39,8000.0,23.6745,23.7134,23.6648,23.7134,8000.0
2006-10-27 14:35:00,24.39,24.4,24.36,24.37,5800.0,23.7134,23.7231,23.6843,23.694,5800.0
2006-10-27 14:40:00,24.36,24.36,24.34,24.35,12000.0,23.6843,23.6843,23.6648,23.6745,12000.0
2006-10-27 14:45:00,24.36,24.38,24.33,24.38,9200.0,23.6843,23.7037,23.6551,23.7037,9200.0
2006-10-27 14:50:00,24.36,24.37,24.34,24.35,10600.0,23.6843,23.694,23.6648,23.6745,10600.0
2006-10-27 14:55:00,24.35,24.38,24.35,24.35,7200.0,23.6745,23.7037,23.6745,23.6745,7200.0
2006-10-27 15:00:00,24.34,24.36,24.34,24.35,4000.0,23.6648,23.6843,23.6648,23.6745,4000.0
2006-10-27 15:05:00,24.35,24.35,24.33,24.35,6500.0,23.6745,23.6745,23.6551,23.6745,6500.0
2006-10-27 15:10:00,24.35,24.35,24.32,24.33,12700.0,23.6745,23.6745,23.6454,23.6551,12700.0
2006-10-27 15:15:00,24.33,24.34,24.3,24.31,6600.0,23.6551,23.6648,23.6259,23.6356,6600.0
2006-10-27 15:20:00,24.31,24.32,24.28,24.31,17100.0,23.6356,23.6454,23.6065,23.6356,17100.0
2006-10-27 15:25:00,24.3,24.32,24.29,24.29,5000.0,23.6259,23.6454,23.6162,23.6162,5000.0
2006-10-27 15:30:00,24.29,24.31,24.27,24.28,4600.0,23.6162,23.6356,23.5968,23.6065,4600.0
2006-10-27 15:35:00,24.28,24.32,24.28,24.32,5900.0,23.6065,23.6454,23.6065,23.6454,5900.0
2006-10-27 15:40:00,24.32,24.32,24.3,24.3,10400.0,23.6454,23.6454,23.6259,23.6259,10400.0
2006-10-27 15:45:00,24.3,24.34,24.3,24.34,29900.0,23.6259,23.6648,23.6259,23.6648,29900.0
2006-10-27 15:50:00,24.34,24.4,24.33,24.34,104300.0,23.6648,23.7231,23.6551,23.6648,104300.0
2006-10-27 15:55:00,24.34,24.36,24.33,24.36,73800.0,23.6648,23.6843,23.6551,23.6843,73800.0
2006-10-30 09:30:00,24.26,24.34,24.25,24.34,17300.0,23.587,23.6648,23.5773,23.6648,17300.0
2006-10-30 09:35:00,24.32,24.38,24.27,24.37,19100.0,23.6454,23.7037,23.5968,23.694,19100.0
2006-10-30 09:40:00,24.37,24.44,24.33,24.42,34000.0,23.694,23.762,23.6551,23.7426,34000.0
2006-10-30 09:45:00,24.43,24.49,24.3,24.3,13100.0,23.7523,23.8106,23.6259,23.6259,13100.0
2006-10-30 09:50:00,24.31,24.34,24.24,24.25,16000.0,23.6356,23.6648,23.5676,23.5773,16000.0
2006-10-30 09:55:00,24.21,24.21,24.16,24.17,11600.0,23.5384,23.5384,23.4898,23.4995,11600.0
2006-10-30 10:00:00,24.17,24.2,24.13,24.16,26400.0,23.4995,23.5287,23.4606,23.4898,26400.0
2006-10-30 10:05:00,24.14,24.27,24.11,24.27,12700.0,23.4704,23.5968,23.4412,23.5968,12700.0
2006-10-30 10:10:00,24.26,24.26,24.18,24.22,5000.0,23.587,23.587,23.5092,23.5481,5000.0
2006-10-30 10:15:00,24.23,24.25,24.23,24.23,48100.0,23.5579,23.5773,23.5579,23.5579,48100.0
2006-10-30 10:20:00,24.23,24.25,24.2,24.2,8800.0,23.5579,23.5773,23.5287,23.5287,8800.0
2006-10-30 10:25:00,24.2,24.2,24.13,24.18,11000.0,23.5287,23.5287,23.4606,23.5092,11000.0
2006-10-30 10:30:00,24.17,24.2,24.17,24.2,4900.0,23.4995,23.5287,23.4995,23.5287,4900.0
2006-10-30 10:35:00,24.2,24.2,24.18,24.2,12300.0,23.5287,23.5287,23.5092,23.5287,12300.0
2006-10-30 10:40:00,24.19,24.31,24.19,24.3,9000.0,23.519,23.6356,23.519,23.6259,9000.0
2006-10-30 10:45:00,24.3,24.31,24.24,24.24,4600.0,23.6259,23.6356,23.5676,23.5676,4600.0
2006-10-30 10:50:00,24.23,24.33,24.23,24.32,11000.0,23.5579,23.6551,23.5579,23.6454,11000.0
2006-10-30 10:55:00,24.3,24.33,24.25,24.25,11900.0,23.6259,23.6551,23.5773,23.5773,11900.0
2006-10-30 11:00:00,24.25,24.32,24.25,24.3,13500.0,23.5773,23.6454,23.5773,23.6259,13500.0
2006-10-30 11:05:00,24.31,24.32,24.27,24.32,38500.0,23.6356,23.6454,23.5968,23.6454,38500.0
2006-10-30 11:10:00,24.32,24.35,24.24,24.28,34100.0,23.6454,23.6745,23.5676,23.6065,34100.0
2006-10-30 11:15:00,24.29,24.34,24.26,24.31,11500.0,23.6162,23.6648,23.587,23.6356,11500.0
2006-10-30 11:20:00,24.29,24.38,24.29,24.37,6800.0,23.6162,23.7037,23.6162,23.694,6800.0
2006-10-30 11:25:00,24.37,24.37,24.34,24.35,5500.0,23.694,23.694,23.6648,23.6745,5500.0
2006-10-30 11:30:00,24.37,24.39,24.36,24.39,5100.0,23.694,23.7134,23.6843,23.7134,5100.0
2006-10-30 11:35:00,24.35,24.35,24.31,24.31,3500.0,23.6745,23.6745,23.6356,23.6356,3500.0
2006-10-30 11:40:00,24.31,24.39,24.31,24.39,4500.0,23.6356,23.7134,23.6356,23.7134,4500.0
2006-10-30 11:45:00,24.39,24.39,24.37,24.38,2100.0,23.7134,23.7134,23.694,23.7037,2100.0
2006-10-30 11:50:00,24.38,24.47,24.34,24.47,7600.0,23.7037,23.7912,23.6648,23.7912,7600.0
2006-10-30 11:55:00,24.46,24.47,24.38,24.38,7200.0,23.7815,23.7912,23.7037,23.7037,7200.0
2006-10-30 12:00:00,24.35,24.35,24.32,24.33,7700.0,23.6745,23.6745,23.6454,23.6551,7700.0
2006-10-30 12:05:00,24.33,24.33,24.24,24.24,5000.0,23.6551,23.6551,23.5676,23.5676,5000.0
2006-10-30 12:10:00,24.25,24.25,24.22,24.22,2800.0,23.5773,23.5773,23.5481,23.5481,2800.0
2006-10-30 12:15:00,24.22,24.23,24.16,24.16,11300.0,23.5481,23.5579,23.4898,23.4898,11300.0
2006-10-30 12:20:00,24.15,24.16,24.15,24.15,1600.0,23.4801,23.4898,23.4801,23.4801,1600.0
2006-10-30 12:25:00,24.15,24.25,24.15,24.23,6900.0,23.4801,23.5773,23.4801,23.5579,6900.0
2006-10-30 12:30:00,24.24,24.25,24.23,24.23,1900.0,23.5676,23.5773,23.5579,23.5579,1900.0
2006-10-30 12:35:00,24.24,24.26,24.22,24.24,6800.0,23.5676,23.587,23.5481,23.5676,6800.0
2006-10-30 12:40:00,24.23,24.25,24.22,24.24,9600.0,23.5579,23.5773,23.5481,23.5676,9600.0
2006-10-30 12:45:00,24.25,24.3,24.25,24.3,5200.0,23.5773,23.6259,23.5773,23.6259,5200.0
2006-10-30 12:50:00,24.3,24.3,24.27,24.28,2800.0,23.6259,23.6259,23.5968,23.6065,2800.0
2006-10-30 12:55:00,24.28,24.28,24.27,24.28,6500.0,23.6065,23.6065,23.5968,23.6065,6500.0
2006-10-30 13:00:00,24.28,24.28,24.27,24.28,11200.0,23.6065,23.6065,23.5968,23.6065,11200.0
2006-10-30 13:05:00,24.28,24.28,24.27,24.27,4100.0,23.6065,23.6065,23.5968,23.5968,4100.0
2006-10-30 13:10:00,24.27,24.28,24.26,24.26,5800.0,23.5968,23.6065,23.587,23.587,5800.0
2006-10-30 13:15:00,24.26,24.27,24.25,24.25,3500.0,23.587,23.5968,23.5773,23.5773,3500.0
2006-10-30 13:20:00,24.26,24.31,24.26,24.31,12200.0,23.587,23.6356,23.587,23.6356,12200.0
2006-10-30 13:25:00,24.32,24.32,24.29,24.3,3500.0,23.6454,23.6454,23.6162,23.6259,3500.0
2006-10-30 13:30:00,24.3,24.3,24.29,24.3,12200.0,23.6259,23.6259,23.6162,23.6259,12200.0
2006-10-30 13:35:00,24.3,24.32,24.3,24.31,14500.0,23.6259,23.6454,23.6259,23.6356,14500.0
2006-10-30 13:40:00,24.31,24.31,24.29,24.31,7700.0,23.6356,23.6356,23.6162,23.6356,7700.0
2006-10-30 13:45:00,24.31,24.31,24.29,24.3,6800.0,23.6356,23.6356,23.6162,23.6259,6800.0
2006-10-30 13:50:00,24.3,24.3,24.28,24.28,6000.0,23.6259,23.6259,23.6065,23.6065,6000.0
2006-10-30 13:55:00,24.28,24.3,24.24,24.3,18100.0,23.6065,23.6259,23.5676,23.6259,18100.0
2006-10-30 14:00:00,24.26,24.27,24.24,24.25,7800.0,23.587,23.5968,23.5676,23.5773,7800.0
2006-10-30 14:05:00,24.25,24.25,24.21,24.24,8800.0,23.5773,23.5773,23.5384,23.5676,8800.0
2006-10-30 14:10:00,24.24,24.24,24.23,24.24,5400.0,23.5676,23.5676,23.5579,23.5676,5400.0
2006-10-30 14:15:00,24.24,24.25,24.22,24.24,22200.0,23.5676,23.5773,23.5481,23.5676,22200.0
2006-10-30 14:20:00,24.23,24.24,24.2,24.2,9900.0,23.5579,23.5676,23.5287,23.5287,9900.0
2006-10-30 14:25:00,24.21,24.25,24.17,24.25,8000.0,23.5384,23.5773,23.4995,23.5773,8000.0
2006-10-30 14:30:00,24.25,24.25,24.22,24.22,6400.0,23.5773,23.5773,23.5481,23.5481,6400.0
2006-10-30 14:35:00,24.24,24.24,24.23,24.24,3400.0,23.5676,23.5676,23.5579,23.5676,3400.0
2006-10-30 14:40:00,24.24,24.25,24.23,24.25,10600.0,23.5676,23.5773,23.5579,23.5773,10600.0
2006-10-30 14:45:00,24.25,24.26,24.22,24.26,7400.0,23.5773,23.587,23.5481,23.587,7400.0
2006-10-30 14:50:00,24.27,24.27,24.27,24.27,6600.0,23.5968,23.5968,23.5968,23.5968,6600.0
2006-10-30 14:55:00,24.27,24.3,24.22,24.25,17000.0,23.5968,23.6259,23.5481,23.5773,17000.0
2006-10-30 15:00:00,24.25,24.27,24.23,24.24,8800.0,23.5773,23.5968,23.5579,23.5676,8800.0
2006-10-30 15:05:00,24.25,24.28,24.22,24.24,19000.0,23.5773,23.6065,23.5481,23.5676,19000.0
2006-10-30 15:10:00,24.22,24.25,24.21,24.25,6300.0,23.5481,23.5773,23.5384,23.5773,6300.0
2006-10-30 15:15:00,24.25,24.25,24.22,24.23,8300.0,23.5773,23.5773,23.5481,23.5579,8300.0
2006-10-30 15:20:00,24.22,24.25,24.21,24.23,5900.0,23.5481,23.5773,23.5384,23.5579,5900.0
2006-10-30 15:25:00,24.24,24.25,24.22,24.24,10300.0,23.5676,23.5773,23.5481,23.5676,10300.0
2006-10-30 15:30:00,24.24,24.24,24.2,24.22,8200.0,23.5676,23.5676,23.5287,23.5481,8200.0
2006-10-30 15:35:00,24.22,24.25,24.22,24.24,11600.0,23.5481,23.5773,23.5481,23.5676,11600.0
2006-10-30 15:40:00,24.24,24.25,24.24,24.25,16500.0,23.5676,23.5773,23.5676,23.5773,16500.0
2006-10-30 15:45:00,24.25,24.25,24.23,24.24,10600.0,23.5773,23.5773,23.5579,23.5676,10600.0
2006-10-30 15:50:00,24.24,24.25,24.24,24.25,18100.0,23.5676,23.5773,23.5676,23.5773,18100.0
2006-10-30 15:55:00,24.25,24.3,24.24,24.24,47100.0,23.5773,23.6259,23.5676,23.5676,47100.0
2006-10-31 09:30:00,24.37,24.47,24.35,24.39,8800.0,23.694,23.7912,23.6745,23.7134,8800.0
2006-10-31 09:35:00,24.35,24.38,24.24,24.31,19500.0,23.6745,23.7037,23.5676,23.6356,19500.0
2006-10-31 09:40:00,24.33,24.35,24.14,24.17,21300.0,23.6551,23.6745,23.4704,23.4995,21300.0
2006-10-31 09:45:00,24.17,24.18,23.95,23.97,19400.0,23.4995,23.5092,23.2856,23.3051,19400.0
2006-10-31 09:50:00,23.99,24.2,23.99,24.15,20700.0,23.3245,23.5287,23.3245,23.4801,20700.0
2006-10-31 09:55:00,24.16,24.18,23.97,24.04,34800.0,23.4898,23.5092,23.3051,23.3731,34800.0
2006-10-31 10:00:00,23.99,24.11,23.99,24.02,8300.0,23.3245,23.4412,23.3245,23.3537,8300.0
2006-10-31 10:05:00,23.98,24.12,23.98,24.07,19000.0,23.3148,23.4509,23.3148,23.4023,19000.0
2006-10-31 10:10:00,24.05,24.35,24.03,24.35,46700.0,23.3829,23.6745,23.3634,23.6745,46700.0
2006-10-31 10:15:00,24.35,24.35,24.12,24.3,69900.0,23.6745,23.6745,23.4509,23.6259,69900.0
2006-10-31 10:20:00,24.28,24.29,24.0,24.07,47200.0,23.6065,23.6162,23.3342,23.4023,47200.0
2006-10-31 10:25:00,24.09,24.18,24.01,24.13,11800.0,23.4217,23.5092,23.344,23.4606,11800.0
2006-10-31 10:30:00,24.13,24.19,24.03,24.1,22600.0,23.4606,23.519,23.3634,23.4315,22600.0
2006-10-31 10:35:00,24.1,24.24,24.07,24.14,20500.0,23.4315,23.5676,23.4023,23.4704,20500.0
2006-10-31 10:40:00,24.11,24.21,24.1,24.14,23900.0,23.4412,23.5384,23.4315,23.4704,23900.0
2006-10-31 10:45:00,24.14,24.18,24.1,24.1,9800.0,23.4704,23.5092,23.4315,23.4315,9800.0
2006-10-31 10:50:00,24.1,24.12,23.98,24.04,20200.0,23.4315,23.4509,23.3148,23.3731,20200.0
2006-10-31 10:55:00,24.04,24.04,23.95,24.0,12600.0,23.3731,23.3731,23.2856,23.3342,12600.0
2006-10-31 11:00:00,24.0,24.08,23.93,24.03,32600.0,23.3342,23.412,23.2662,23.3634,32600.0
2006-10-31 11:05:00,24.02,24.09,23.95,24.08,26100.0,23.3537,23.4217,23.2856,23.412,26100.0
2006-10-31 11:10:00,24.05,24.07,23.97,24.02,41100.0,23.3829,23.4023,23.3051,23.3537,41100.0
2006-10-31 11:15:00,24.01,24.09,23.94,23.95,34200.0,23.344,23.4217,23.2759,23.2856,34200.0
2006-10-31 11:20:00,23.95,24.03,23.95,23.98,9700.0,23.2856,23.3634,23.2856,23.3148,9700.0
2006-10-31 11:25:00,23.98,24.0,23.98,23.99,1500.0,23.3148,23.3342,23.3148,23.3245,1500.0
2006-10-31 11:30:00,24.0,24.0,23.94,23.97,10300.0,23.3342,23.3342,23.2759,23.3051,10300.0
2006-10-31 11:35:00,23.97,23.97,23.92,23.93,16000.0,23.3051,23.3051,23.2565,23.2662,16000.0
2006-10-31 11:40:00,23.92,23.94,23.88,23.89,38600.0,23.2565,23.2759,23.2176,23.2273,38600.0
2006-10-31 11:45:00,23.88,23.9,23.83,23.88,6600.0,23.2176,23.237,23.169,23.2176,6600.0
2006-10-31 11:50:00,23.89,23.89,23.79,23.89,9000.0,23.2273,23.2273,23.1301,23.2273,9000.0
2006-10-31 11:55:00,23.9,23.95,23.89,23.94,4300.0,23.237,23.2856,23.2273,23.2759,4300.0
2006-10-31 12:00:00,23.94,23.99,23.94,23.97,3000.0,23.2759,23.3245,23.2759,23.3051,3000.0
2006-10-31 12:05:00,23.97,23.99,23.96,23.97,2200.0,23.3051,23.3245,23.2954,23.3051,2200.0
2006-10-31 12:10:00,23.97,23.97,23.9,23.9,3200.0,23.3051,23.3051,23.237,23.237,3200.0
2006-10-31 12:15:00,23.89,23.9,23.88,23.9,3400.0,23.2273,23.237,23.2176,23.237,3400.0
2006-10-31 12:20:00,23.89,23.95,23.89,23.95,2100.0,23.2273,23.2856,23.2273,23.2856,2100.0
2006-10-31 12:25:00,23.94,23.97,23.94,23.95,2400.0,23.2759,23.3051,23.2759,23.2856,2400.0
2006-10-31 12:30:00,23.97,23.97,23.88,23.88,5800.0,23.3051,23.3051,23.2176,23.2176,5800.0
2006-10-31 12:35:00,23.86,23.87,23.81,23.87,12000.0,23.1981,23.2078,23.1495,23.2078,12000.0
2006-10-31 12:40:00,23.86,23.87,23.83,23.84,7800.0,23.1981,23.2078,23.169,23.1787,7800.0
2006-10-31 12:45:00,23.84,23.85,23.84,23.85,3500.0,23.1787,23.1884,23.1787,23.1884,3500.0
2006-10-31 12:50:00,23.85,23.85,23.85,23.85,7800.0,23.1884,23.1884,23.1884,23.1884,7800.0
2006-10-31 12:55:00,23.84,23.85,23.82,23.83,9200.0,23.1787,23.1884,23.1592,23.169,9200.0
2006-10-31 13:00:00,23.83,23.83,23.81,23.82,2400.0,23.169,23.169,23.1495,23.1592,2400.0
2006-10-31 13:05:00,23.82,23.84,23.81,23.83,9500.0,23.1592,23.1787,23.1495,23.169,9500.0
2006-10-31 13:10:00,23.83,23.84,23.83,23.83,1000.0,23.169,23.1787,23.169,23.169,1000.0
2006-10-31 13:15:00,23.83,23.83,23.76,23.76,6500.0,23.169,23.169,23.1009,23.1009,6500.0
2006-10-31 13:20:00,23.78,23.78,23.77,23.78,4400.0,23.1203,23.1203,23.1106,23.1203,4400.0
2006-10-31 13:25:00,23.78,23.86,23.78,23.84,15000.0,23.1203,23.1981,23.1203,23.1787,15000.0
2006-10-31 13:30:00,23.84,23.88,23.79,23.82,15600.0,23.1787,23.2176,23.1301,23.1592,15600.0
2006-10-31 13:35:00,23.8,23.81,23.76,23.77,14900.0,23.1398,23.1495,23.1009,23.1106,14900.0
2006-10-31 13:40:00,23.78,23.83,23.78,23.79,9500.0,23.1203,23.169,23.1203,23.1301,9500.0
2006-10-31 13:45:00,23.79,23.8,23.75,23.78,9300.0,23.1301,23.1398,23.0912,23.1203,9300.0
2006-10-31 13:50:00,23.78,23.8,23.78,23.8,9500.0,23.1203,23.1398,23.1203,23.1398,9500.0
2006-10-31 13:55:00,23.8,23.8,23.75,23.75,8900.0,23.1398,23.1398,23.0912,23.0912,8900.0
2006-10-31 14:00:00,23.75,23.75,23.73,23.74,3300.0,23.0912,23.0912,23.0717,23.0815,3300.0
2006-10-31 14:05:00,23.74,23.74,23.73,23.74,5800.0,23.0815,23.0815,23.0717,23.0815,5800.0
2006-10-31 14:10:00,23.74,23.75,23.73,23.75,10000.0,23.0815,23.0912,23.0717,23.0912,10000.0
2006-10-31 14:15:00,23.75,23.79,23.74,23.77,7700.0,23.0912,23.1301,23.0815,23.1106,7700.0
2006-10-31 14:20:00,23.77,23.79,23.73,23.75,13900.0,23.1106,23.1301,23.0717,23.0912,13900.0
2006-10-31 14:25:00,23.74,23.75,23.72,23.73,21800.0,23.0815,23.0912,23.062,23.0717,21800.0
2006-10-31 14:30:00,23.75,23.75,23.73,23.75,19400.0,23.0912,23.0912,23.0717,23.0912,19400.0
2006-10-31 14:35:00,23.75,23.75,23.64,23.72,83100.0,23.0912,23.0912,22.9842,23.062,83100.0
2006-10-31 14:40:00,23.72,23.77,23.68,23.77,16300.0,23.062,23.1106,23.0231,23.1106,16300.0
2006-10-31 14:45:00,23.77,23.77,23.61,23.69,32600.0,23.1106,23.1106,22.9551,23.0328,32600.0
2006-10-31 14:50:00,23.68,23.72,23.68,23.72,9900.0,23.0231,23.062,23.0231,23.062,9900.0
2006-10-31 14:55:00,23.72,23.72,23.61,23.67,18400.0,23.062,23.062,22.9551,23.0134,18400.0
2006-10-31 15:00:00,23.65,23.67,23.6,23.62,64800.0,22.994,23.0134,22.9453,22.9648,64800.0
2006-10-31 15:05:00,23.62,23.64,23.55,23.61,40400.0,22.9648,22.9842,22.8967,22.9551,40400.0
2006-10-31 15:10:00,23.63,23.63,23.54,23.62,16500.0,22.9745,22.9745,22.887,22.9648,16500.0
2006-10-31 15:15:00,23.6,23.62,23.55,23.58,30000.0,22.9453,22.9648,22.8967,22.9259,30000.0
2006-10-31 15:20:00,23.6,23.67,23.59,23.67,44700.0,22.9453,23.0134,22.9356,23.0134,44700.0
2006-10-31 15:25:00,23.69,23.7,23.62,23.62,19400.0,23.0328,23.0426,22.9648,22.9648,19400.0
2006-10-31 15:30:00,23.62,23.65,23.57,23.57,25400.0,22.9648,22.994,22.9162,22.9162,25400.0
2006-10-31 15:35:00,23.58,23.67,23.58,23.61,44900.0,22.9259,23.0134,22.9259,22.9551,44900.0
2006-10-31 15:40:00,23.62,23.74,23.62,23.71,14800.0,22.9648,23.0815,22.9648,23.0523,14800.0
2006-10-31 15:45:00,23.72,23.76,23.65,23.71,123000.0,23.062,23.1009,22.994,23.0523,123000.0
2006-10-31 15:50:00,23.7,23.73,23.59,23.59,73100.0,23.0426,23.0717,22.9356,22.9356,73100.0
2006-10-31 15:55:00,23.59,23.68,23.55,23.67,38900.0,22.9356,23.0231,22.8967,23.0134,38900.0
2006-11-01 09:30:00,23.6,23.7,23.47,23.61,124000.0,22.9453,23.0426,22.8189,22.9551,124000.0
2006-11-01 09:35:00,23.55,23.61,23.38,23.38,87100.0,22.8967,22.9551,22.7314,22.7314,87100.0
2006-11-01 09:40:00,23.37,23.48,23.36,23.44,81100.0,22.7217,22.8287,22.712,22.7898,81100.0
2006-11-01 09:45:00,23.45,23.48,23.36,23.48,171800.0,22.7995,22.8287,22.712,22.8287,171800.0
2006-11-01 09:50:00,23.48,23.49,23.4,23.4,135500.0,22.8287,22.8384,22.7509,22.7509,135500.0
2006-11-01 09:55:00,23.39,23.39,23.16,23.24,46900.0,22.7412,22.7412,22.5175,22.5953,46900.0
2006-11-01 10:00:00,23.24,23.25,23.08,23.23,42400.0,22.5953,22.605,22.4398,22.5856,42400.0
2006-11-01 10:05:00,23.23,23.23,22.96,22.96,118200.0,22.5856,22.5856,22.3231,22.3231,118200.0
2006-11-01 10:10:00,22.97,23.0,22.81,22.84,72500.0,22.3328,22.362,22.1773,22.2064,72500.0
2006-11-01 10:15:00,22.84,22.84,22.69,22.75,72700.0,22.2064,22.2064,22.0606,22.1189,72700.0
2006-11-01 10:20:00,22.72,22.73,22.45,22.45,78500.0,22.0897,22.0995,21.8272,21.8272,78500.0
2006-11-01 10:25:00,22.45,22.66,22.43,22.65,91200.0,21.8272,22.0314,21.8078,22.0217,91200.0
2006-11-01 10:30:00,22.65,22.75,22.58,22.63,93300.0,22.0217,22.1189,21.9536,22.0022,93300.0
2006-11-01 10:35:00,22.65,22.85,22.59,22.74,57100.0,22.0217,22.2161,21.9634,22.1092,57100.0
2006-11-01 10:40:00,22.75,22.78,22.7,22.72,34500.0,22.1189,22.1481,22.0703,22.0897,34500.0
2006-11-01 10:45:00,22.72,22.74,22.65,22.73,29400.0,22.0897,22.1092,22.0217,22.0995,29400.0
2006-11-01 10:50:00,22.72,22.72,22.68,22.7,27900.0,22.0897,22.0897,22.0509,22.0703,27900.0
2006-11-01 10:55:00,22.71,22.74,22.62,22.73,65300.0,22.08,22.1092,21.9925,22.0995,65300.0
2006-11-01 11:00:00,22.73,22.75,22.7,22.75,19700.0,22.0995,22.1189,22.0703,22.1189,19700.0
2006-11-01 11:05:00,22.75,22.8,22.72,22.73,23700.0,22.1189,22.1675,22.0897,22.0995,23700.0
2006-11-01 11:10:00,22.73,22.74,22.71,22.74,31600.0,22.0995,22.1092,22.08,22.1092,31600.0
2006-11-01 11:15:00,22.75,22.84,22.72,22.84,57400.0,22.1189,22.2064,22.0897,22.2064,57400.0
2006-11-01 11:20:00,22.82,22.88,22.82,22.85,74400.0,22.187,22.2453,22.187,22.2161,74400.0
2006-11-01 11:25:00,22.86,22.86,22.73,22.74,52600.0,22.2259,22.2259,22.0995,22.1092,52600.0
2006-11-01 11:30:00,22.75,22.85,22.74,22.84,29200.0,22.1189,22.2161,22.1092,22.2064,29200.0
2006-11-01 11:35:00,22.8,22.83,22.77,22.81,30300.0,22.1675,22.1967,22.1384,22.1773,30300.0
2006-11-01 11:40:00,22.81,22.81,22.69,22.76,64400.0,22.1773,22.1773,22.0606,22.1286,64400.0
2006-11-01 11:45:00,22.76,22.78,22.67,22.75,43200.0,22.1286,22.1481,22.0411,22.1189,43200.0
2006-11-01 11:50:00,22.7,22.8,22.7,22.77,96700.0,22.0703,22.1675,22.0703,22.1384,96700.0
2006-11-01 11:55:00,22.77,22.79,22.7,22.78,47100.0,22.1384,22.1578,22.0703,22.1481,47100.0
2006-11-01 12:00:00,22.77,22.79,22.72,22.75,27500.0,22.1384,22.1578,22.0897,22.1189,27500.0
2006-11-01 12:05:00,22.76,22.78,22.75,22.78,21400.0,22.1286,22.1481,22.1189,22.1481,21400.0
2006-11-01 12:10:00,22.77,22.78,22.73,22.74,24300.0,22.1384,22.1481,22.0995,22.1092,24300.0
2006-11-01 12:15:00,22.74,22.8,22.74,22.76,47100.0,22.1092,22.1675,22.1092,22.1286,47100.0
2006-11-01 12:20:00,22.76,22.8,22.75,22.75,23700.0,22.1286,22.1675,22.1189,22.1189,23700.0
2006-11-01 12:25:00,22.76,22.78,22.75,22.77,41800.0,22.1286,22.1481,22.1189,22.1384,41800.0
2006-11-01 12:30:00,22.76,22.77,22.72,22.75,25200.0,22.1286,22.1384,22.0897,22.1189,25200.0
2006-11-01 12:35:00,22.75,22.78,22.73,22.78,27600.0,22.1189,22.1481,22.0995,22.1481,27600.0
2006-11-01 12:40:00,22.78,22.78,22.74,22.74,29900.0,22.1481,22.1481,22.1092,22.1092,29900.0
2006-11-01 12:45:00,22.74,22.75,22.74,22.75,23400.0,22.1092,22.1189,22.1092,22.1189,23400.0
2006-11-01 12:50:00,22.75,22.79,22.75,22.76,32600.0,22.1189,22.1578,22.1189,22.1286,32600.0
2006-11-01 12:55:00,22.76,22.8,22.76,22.8,39000.0,22.1286,22.1675,22.1286,22.1675,39000.0
2006-11-01 13:00:00,22.79,22.8,22.67,22.69,52700.0,22.1578,22.1675,22.0411,22.0606,52700.0
2006-11-01 13:05:00,22.7,22.85,22.69,22.77,60800.0,22.0703,22.2161,22.0606,22.1384,60800.0
2006-11-01 13:10:00,22.76,22.86,22.71,22.73,62600.0,22.1286,22.2259,22.08,22.0995,62600.0
2006-11-01 13:15:00,22.74,22.74,22.67,22.72,29000.0,22.1092,22.1092,22.0411,22.0897,29000.0
2006-11-01 13:20:00,22.73,22.78,22.7,22.78,17700.0,22.0995,22.1481,22.0703,22.1481,17700.0
2006-11-01 13:25:00,22.79,22.79,22.72,22.78,16600.0,22.1578,22.1578,22.0897,22.1481,16600.0
2006-11-01 13:30:00,22.8,22.83,22.79,22.8,12400.0,22.1675,22.1967,22.1578,22.1675,12400.0
2006-11-01 13:35:00,22.8,22.81,22.77,22.78,13900.0,22.1675,22.1773,22.1384,22.1481,13900.0
2006-11-01 13:40:00,22.79,22.81,22.78,22.79,19700.0,22.1578,22.1773,22.1481,22.1578,19700.0
2006-11-01 13:45:00,22.79,22.83,22.78,22.83,21100.0,22.1578,22.1967,22.1481,22.1967,21100.0
2006-11-01 13:50:00,22.84,22.94,22.84,22.86,34400.0,22.2064,22.3036,22.2064,22.2259,34400.0
2006-11-01 13:55:00,22.85,22.85,22.8,22.82,24600.0,22.2161,22.2161,22.1675,22.187,24600.0
2006-11-01 14:00:00,22.83,22.83,22.79,22.81,36000.0,22.1967,22.1967,22.1578,22.1773,36000.0
2006-11-01 14:05:00,22.81,22.87,22.8,22.87,31900.0,22.1773,22.2356,22.1675,22.2356,31900.0
2006-11-01 14:10:00,22.88,22.89,22.85,22.86,59800.0,22.2453,22.255,22.2161,22.2259,59800.0
2006-11-01 14:15:00,22.85,22.9,22.85,22.89,25700.0,22.2161,22.2648,22.2161,22.255,25700.0
2006-11-01 14:20:00,22.88,22.89,22.85,22.85,70400.0,22.2453,22.255,22.2161,22.2161,70400.0
2006-11-01 14:25:00,22.85,22.97,22.85,22.89,39600.0,22.2161,22.3328,22.2161,22.255,39600.0
2006-11-01 14:30:00,22.89,22.9,22.86,22.88,53200.0,22.255,22.2648,22.2259,22.2453,53200.0
2006-11-01 14:35:00,22.86,22.88,22.83,22.88,15800.0,22.2259,22.2453,22.1967,22.2453,15800.0
2006-11-01 14:40:00,22.89,22.9,22.83,22.84,24100.0,22.255,22.2648,22.1967,22.2064,24100.0
2006-11-01 14:45:00,22.84,22.89,22.84,22.85,26400.0,22.2064,22.255,22.2064,22.2161,26400.0
2006-11-01 14:50:00,22.85,22.92,22.85,22.9,35700.0,22.2161,22.2842,22.2161,22.2648,35700.0
2006-11-01 14:55:00,22.9,22.91,22.87,22.87,30100.0,22.2648,22.2745,22.2356,22.2356,30100.0
2006-11-01 15:00:00,22.87,22.9,22.87,22.88,47900.0,22.2356,22.2648,22.2356,22.2453,47900.0
2006-11-01 15:05:00,22.87,22.87,22.84,22.85,21100.0,22.2356,22.2356,22.2064,22.2161,21100.0
2006-11-01 15:10:00,22.86,22.89,22.84,22.85,26400.0,22.2259,22.255,22.2064,22.2161,26400.0
2006-11-01 15:15:00,22.85,22.86,22.84,22.85,18000.0,22.2161,22.2259,22.2064,22.2161,18000.0
2006-11-01 15:20:00,22.86,22.95,22.86,22.94,43300.0,22.2259,22.3134,22.2259,22.3036,43300.0
2006-11-01 15:25:00,22.94,22.94,22.85,22.85,39600.0,22.3036,22.3036,22.2161,22.2161,39600.0
2006-11-01 15:30:00,22.86,22.92,22.85,22.85,53000.0,22.2259,22.2842,22.2161,22.2161,53000.0
2006-11-01 15:35:00,22.85,22.86,22.81,22.86,32400.0,22.2161,22.2259,22.1773,22.2259,32400.0
2006-11-01 15:40:00,22.86,22.91,22.84,22.87,119300.0,22.2259,22.2745,22.2064,22.2356,119300.0
2006-11-01 15:45:00,22.88,22.9,22.87,22.9,100200.0,22.2453,22.2648,22.2356,22.2648,100200.0
2006-11-01 15:50:00,22.9,22.9,22.86,22.87,78400.0,22.2648,22.2648,22.2259,22.2356,78400.0
2006-11-01 15:55:00,22.87,22.89,22.84,22.84,39100.0,22.2356,22.255,22.2064,22.2064,39100.0
2006-11-02 09:30:00,22.52,22.71,22.52,22.71,33100.0,21.8953,22.08,21.8953,22.08,33100.0
2006-11-02 09:35:00,22.71,22.71,22.48,22.55,14200.0,22.08,22.08,21.8564,21.9245,14200.0
2006-11-02 09:40:00,22.53,22.61,22.46,22.52,14100.0,21.905,21.9828,21.837,21.8953,14100.0
2006-11-02 09:45:00,22.53,22.54,22.47,22.52,10900.0,21.905,21.9147,21.8467,21.8953,10900.0
2006-11-02 09:50:00,22.54,22.56,22.52,22.55,19100.0,21.9147,21.9342,21.8953,21.9245,19100.0
2006-11-02 09:55:00,22.55,22.69,22.55,22.69,27100.0,21.9245,22.0606,21.9245,22.0606,27100.0
2006-11-02 10:00:00,22.69,22.7,22.6,22.62,26300.0,22.0606,22.0703,21.9731,21.9925,26300.0
2006-11-02 10:05:00,22.61,22.62,22.6,22.61,10900.0,21.9828,21.9925,21.9731,21.9828,10900.0
2006-11-02 10:10:00,22.59,22.65,22.57,22.58,25200.0,21.9634,22.0217,21.9439,21.9536,25200.0
2006-11-02 10:15:00,22.58,22.62,22.56,22.61,30200.0,21.9536,21.9925,21.9342,21.9828,30200.0
2006-11-02 10:20:00,22.62,22.62,22.55,22.62,21000.0,21.9925,21.9925,21.9245,21.9925,21000.0
2006-11-02 10:25:00,22.62,22.67,22.6,22.67,25800.0,21.9925,22.0411,21.9731,22.0411,25800.0
2006-11-02 10:30:00,22.67,22.68,22.65,22.67,12000.0,22.0411,22.0509,22.0217,22.0411,12000.0
2006-11-02 10:35:00,22.67,22.73,22.67,22.73,9600.0,22.0411,22.0995,22.0411,22.0995,9600.0
2006-11-02 10:40:00,22.73,22.74,22.67,22.72,10400.0,22.0995,22.1092,22.0411,22.0897,10400.0
2006-11-02 10:45:00,22.72,22.72,22.7,22.71,18600.0,22.0897,22.0897,22.0703,22.08,18600.0
2006-11-02 10:50:00,22.7,22.74,22.7,22.72,16000.0,22.0703,22.1092,22.0703,22.0897,16000.0
2006-11-02 10:55:00,22.73,22.73,22.69,22.72,41900.0,22.0995,22.0995,22.0606,22.0897,41900.0
2006-11-02 11:00:00,22.73,22.73,22.69,22.7,14300.0,22.0995,22.0995,22.0606,22.0703,14300.0
2006-11-02 11:05:00,22.7,22.77,22.69,22.7,8900.0,22.0703,22.1384,22.0606,22.0703,8900.0
2006-11-02 11:10:00,22.7,22.75,22.7,22.73,18900.0,22.0703,22.1189,22.0703,22.0995,18900.0
2006-11-02 11:15:00,22.74,22.79,22.72,22.78,16400.0,22.1092,22.1578,22.0897,22.1481,16400.0
2006-11-02 11:20:00,22.77,22.78,22.7,22.7,11200.0,22.1384,22.1481,22.0703,22.0703,11200.0
2006-11-02 11:25:00,22.72,22.72,22.65,22.67,6500.0,22.0897,22.0897,22.0217,22.0411,6500.0
2006-11-02 11:30:00,22.65,22.68,22.61,22.67,18200.0,22.0217,22.0509,21.9828,22.0411,18200.0
2006-11-02 11:35:00,22.68,22.68,22.64,22.65,13700.0,22.0509,22.0509,22.012,22.0217,13700.0
2006-11-02 11:40:00,22.65,22.66,22.65,22.66,4700.0,22.0217,22.0314,22.0217,22.0314,4700.0
2006-11-02 11:45:00,22.67,22.67,22.65,22.65,2500.0,22.0411,22.0411,22.0217,22.0217,2500.0
2006-11-02 11:50:00,22.65,22.65,22.59,22.59,7600.0,22.0217,22.0217,21.9634,21.9634,7600.0
2006-11-02 11:55:00,22.59,22.61,22.58,22.61,5200.0,21.9634,21.9828,21.9536,21.9828,5200.0
2006-11-02 12:00:00,22.62,22.67,22.61,22.67,7300.0,21.9925,22.0411,21.9828,22.0411,7300.0
2006-11-02 12:05:00,22.67,22.67,22.65,22.67,4700.0,22.0411,22.0411,22.0217,22.0411,4700.0
2006-11-02 12:10:00,22.68,22.71,22.67,22.7,6500.0,22.0509,22.08,22.0411,22.0703,6500.0
2006-11-02 12:15:00,22.71,22.74,22.71,22.74,3500.0,22.08,22.1092,22.08,22.1092,3500.0
2006-11-02 12:20:00,22.75,22.78,22.73,22.73,5600.0,22.1189,22.1481,22.0995,22.0995,5600.0
2006-11-02 12:25:00,22.74,22.75,22.73,22.75,2700.0,22.1092,22.1189,22.0995,22.1189,2700.0
2006-11-02 12:30:00,22.75,22.79,22.75,22.76,11900.0,22.1189,22.1578,22.1189,22.1286,11900.0
2006-11-02 12:35:00,22.75,22.75,22.69,22.7,5300.0,22.1189,22.1189,22.0606,22.0703,5300.0
2006-11-02 12:40:00,22.7,22.7,22.6,22.6,5000.0,22.0703,22.0703,21.9731,21.9731,5000.0
2006-11-02 12:45:00,22.6,22.62,22.6,22.62,3700.0,21.9731,21.9925,21.9731,21.9925,3700.0
2006-11-02 12:50:00,22.62,22.62,22.6,22.61,4500.0,21.9925,21.9925,21.9731,21.9828,4500.0
2006-11-02 12:55:00,22.61,22.64,22.59,22.6,5000.0,21.9828,22.012,21.9634,21.9731,5000.0
2006-11-02 13:00:00,22.59,22.64,22.58,22.58,4500.0,21.9634,22.012,21.9536,21.9536,4500.0
2006-11-02 13:05:00,22.58,22.58,22.56,22.56,2500.0,21.9536,21.9536,21.9342,21.9342,2500.0
2006-11-02 13:10:00,22.57,22.6,22.56,22.6,9900.0,21.9439,21.9731,21.9342,21.9731,9900.0
2006-11-02 13:15:00,22.59,22.65,22.59,22.64,19800.0,21.9634,22.0217,21.9634,22.012,19800.0
2006-11-02 13:20:00,22.63,22.65,22.63,22.64,9300.0,22.0022,22.0217,22.0022,22.012,9300.0
2006-11-02 13:25:00,22.63,22.68,22.63,22.66,9100.0,22.0022,22.0509,22.0022,22.0314,9100.0
2006-11-02 13:30:00,22.66,22.67,22.65,22.66,9000.0,22.0314,22.0411,22.0217,22.0314,9000.0
2006-11-02 13:35:00,22.65,22.67,22.65,22.65,5500.0,22.0217,22.0411,22.0217,22.0217,5500.0
2006-11-02 13:40:00,22.66,22.66,22.65,22.65,5800.0,22.0314,22.0314,22.0217,22.0217,5800.0
2006-11-02 13:45:00,22.65,22.65,22.63,22.63,7400.0,22.0217,22.0217,22.0022,22.0022,7400.0
2006-11-02 13:50:00,22.64,22.65,22.64,22.64,6800.0,22.012,22.0217,22.012,22.012,6800.0
2006-11-02 13:55:00,22.63,22.66,22.62,22.65,15400.0,22.0022,22.0314,21.9925,22.0217,15400.0
2006-11-02 14:00:00,22.65,22.66,22.62,22.63,15800.0,22.0217,22.0314,21.9925,22.0022,15800.0
2006-11-02 14:05:00,22.64,22.65,22.62,22.63,10600.0,22.012,22.0217,21.9925,22.0022,10600.0
2006-11-02 14:10:00,22.63,22.66,22.58,22.58,23500.0,22.0022,22.0314,21.9536,21.9536,23500.0
2006-11-02 14:15:00,22.59,22.67,22.59,22.65,15000.0,21.9634,22.0411,21.9634,22.0217,15000.0
2006-11-02 14:20:00,22.63,22.65,22.62,22.63,13700.0,22.0022,22.0217,21.9925,22.0022,13700.0
2006-11-02 14:25:00,22.63,22.65,22.63,22.65,8400.0,22.0022,22.0217,22.0022,22.0217,8400.0
2006-11-02 14:30:00,22.64,22.67,22.64,22.67,7100.0,22.012,22.0411,22.012,22.0411,7100.0
2006-11-02 14:35:00,22.67,22.7,22.65,22.7,12600.0,22.0411,22.0703,22.0217,22.0703,12600.0
2006-11-02 14:40:00,22.69,22.7,22.66,22.67,8700.0,22.0606,22.0703,22.0314,22.0411,8700.0
2006-11-02 14:45:00,22.67,22.69,22.61,22.62,30300.0,22.0411,22.0606,21.9828,21.9925,30300.0
2006-11-02 14:50:00,22.63,22.65,22.6,22.61,16300.0,22.0022,22.0217,21.9731,21.9828,16300.0
2006-11-02 14:55:00,22.6,22.65,22.59,22.61,15000.0,21.9731,22.0217,21.9634,21.9828,15000.0
2006-11-02 15:00:00,22.62,22.65,22.62,22.65,9300.0,21.9925,22.0217,21.9925,22.0217,9300.0
2006-11-02 15:05:00,22.65,22.65,22.63,22.63,10200.0,22.0217,22.0217,22.0022,22.0022,10200.0
2006-11-02 15:10:00,22.62,22.64,22.6,22.64,18600.0,21.9925,22.012,21.9731,22.012,18600.0
2006-11-02 15:15:00,22.65,22.65,22.6,22.61,11100.0,22.0217,22.0217,21.9731,21.9828,11100.0
2006-11-02 15:20:00,22.61,22.63,22.61,22.62,10800.0,21.9828,22.0022,21.9828,21.9925,10800.0
2006-11-02 15:25:00,22.62,22.63,22.61,22.62,7300.0,21.9925,22.0022,21.9828,21.9925,7300.0
2006-11-02 15:30:00,22.62,22.65,22.61,22.65,28500.0,21.9925,22.0217,21.9828,22.0217,28500.0
2006-11-02 15:35:00,22.65,22.66,22.61,22.61,39400.0,22.0217,22.0314,21.9828,21.9828,39400.0
2006-11-02 15:40:00,22.62,22.65,22.62,22.63,17600.0,21.9925,22.0217,21.9925,22.0022,17600.0
2006-11-02 15:45:00,22.64,22.64,22.59,22.62,25100.0,22.012,22.012,21.9634,21.9925,25100.0
2006-11-02 15:50:00,22.62,22.63,22.6,22.63,40000.0,21.9925,22.0022,21.9731,22.0022,40000.0
2006-11-02 15:55:00,22.62,22.66,22.6,22.65,85000.0,21.9925,22.0314,21.9731,22.0217,85000.0
2006-11-03 09:30:00,22.77,22.85,22.77,22.84,10900.0,22.1384,22.2161,22.1384,22.2064,10900.0
2006-11-03 09:35:00,22.84,22.92,22.7,22.7,8400.0,22.2064,22.2842,22.0703,22.0703,8400.0
2006-11-03 09:40:00,22.72,22.9,22.68,22.84,9700.0,22.0897,22.2648,22.0509,22.2064,9700.0
2006-11-03 09:45:00,22.84,22.9,22.74,22.74,7200.0,22.2064,22.2648,22.1092,22.1092,7200.0
2006-11-03 09:50:00,22.72,22.81,22.71,22.71,5700.0,22.0897,22.1773,22.08,22.08,5700.0
2006-11-03 09:55:00,22.71,22.73,22.61,22.61,6900.0,22.08,22.0995,21.9828,21.9828,6900.0
2006-11-03 10:00:00,22.64,22.73,22.64,22.65,17800.0,22.012,22.0995,22.012,22.0217,17800.0
2006-11-03 10:05:00,22.65,22.7,22.58,22.63,9100.0,22.0217,22.0703,21.9536,22.0022,9100.0
2006-11-03 10:10:00,22.6,22.71,22.6,22.7,12700.0,21.9731,22.08,21.9731,22.0703,12700.0
2006-11-03 10:15:00,22.71,22.73,22.63,22.65,15300.0,22.08,22.0995,22.0022,22.0217,15300.0
2006-11-03 10:20:00,22.65,22.66,22.57,22.62,3400.0,22.0217,22.0314,21.9439,21.9925,3400.0
2006-11-03 10:25:00,22.61,22.61,22.55,22.56,6600.0,21.9828,21.9828,21.9245,21.9342,6600.0
2006-11-03 10:30:00,22.57,22.57,22.51,22.51,7600.0,21.9439,21.9439,21.8856,21.8856,7600.0
2006-11-03 10:35:00,22.51,22.51,22.42,22.42,11800.0,21.8856,21.8856,21.7981,21.7981,11800.0
2006-11-03 10:40:00,22.45,22.5,22.45,22.46,9100.0,21.8272,21.8759,21.8272,21.837,9100.0
2006-11-03 10:45:00,22.46,22.49,22.39,22.39,15200.0,21.837,21.8661,21.7689,21.7689,15200.0
2006-11-03 10:50:00,22.39,22.44,22.38,22.4,12000.0,21.7689,21.8175,21.7592,21.7786,12000.0
2006-11-03 10:55:00,22.39,22.4,22.37,22.4,11400.0,21.7689,21.7786,21.7495,21.7786,11400.0
2006-11-03 11:00:00,22.39,22.44,22.39,22.4,11100.0,21.7689,21.8175,21.7689,21.7786,11100.0
2006-11-03 11:05:00,22.39,22.4,22.29,22.3,21100.0,21.7689,21.7786,21.6717,21.6814,21100.0
2006-11-03 11:10:00,22.3,22.32,22.27,22.28,25700.0,21.6814,21.7008,21.6522,21.662,25700.0
2006-11-03 11:15:00,22.29,22.29,22.24,22.28,12500.0,21.6717,21.6717,21.6231,21.662,12500.0
2006-11-03 11:20:00,22.28,22.29,22.17,22.17,14600.0,21.662,21.6717,21.555,21.555,14600.0
2006-11-03 11:25:00,22.18,22.22,22.14,22.15,35100.0,21.5647,21.6036,21.5258,21.5356,35100.0
2006-11-03 11:30:00,22.15,22.21,22.11,22.16,28200.0,21.5356,21.5939,21.4967,21.5453,28200.0
2006-11-03 11:35:00,22.16,22.17,22.11,22.15,16600.0,21.5453,21.555,21.4967,21.5356,16600.0
2006-11-03 11:40:00,22.15,22.17,22.13,22.17,16500.0,21.5356,21.555,21.5161,21.555,16500.0
2006-11-03 11:45:00,22.16,22.19,22.11,22.14,19500.0,21.5453,21.5745,21.4967,21.5258,19500.0
2006-11-03 11:50:00,22.15,22.17,22.15,22.17,5500.0,21.5356,21.555,21.5356,21.555,5500.0
2006-11-03 11:55:00,22.17,22.25,22.16,22.25,9000.0,21.555,21.6328,21.5453,21.6328,9000.0
2006-11-03 12:00:00,22.24,22.25,22.18,22.22,16600.0,21.6231,21.6328,21.5647,21.6036,16600.0
2006-11-03 12:05:00,22.22,22.3,22.22,22.29,11000.0,21.6036,21.6814,21.6036,21.6717,11000.0
2006-11-03 12:10:00,22.27,22.28,22.22,22.22,7600.0,21.6522,21.662,21.6036,21.6036,7600.0
2006-11-03 12:15:00,22.21,22.24,22.13,22.13,30700.0,21.5939,21.6231,21.5161,21.5161,30700.0
2006-11-03 12:20:00,22.13,22.18,22.13,22.18,9300.0,21.5161,21.5647,21.5161,21.5647,9300.0
2006-11-03 12:25:00,22.19,22.2,22.11,22.12,10500.0,21.5745,21.5842,21.4967,21.5064,10500.0
2006-11-03 12:30:00,22.13,22.14,22.12,22.14,8000.0,21.5161,21.5258,21.5064,21.5258,8000.0
2006-11-03 12:35:00,22.15,22.15,22.1,22.1,9100.0,21.5356,21.5356,21.4869,21.4869,9100.0
2006-11-03 12:40:00,22.11,22.12,22.09,22.09,11400.0,21.4967,21.5064,21.4772,21.4772,11400.0
2006-11-03 12:45:00,22.09,22.1,22.06,22.06,13300.0,21.4772,21.4869,21.4481,21.4481,13300.0
2006-11-03 12:50:00,22.06,22.06,22.04,22.04,14100.0,21.4481,21.4481,21.4286,21.4286,14100.0
2006-11-03 12:55:00,22.05,22.05,22.02,22.04,14800.0,21.4383,21.4383,21.4092,21.4286,14800.0
2006-11-03 13:00:00,22.03,22.06,22.01,22.06,28900.0,21.4189,21.4481,21.3994,21.4481,28900.0
2006-11-03 13:05:00,22.05,22.1,22.04,22.1,17400.0,21.4383,21.4869,21.4286,21.4869,17400.0
2006-11-03 13:10:00,22.11,22.13,22.07,22.08,20200.0,21.4967,21.5161,21.4578,21.4675,20200.0
2006-11-03 13:15:00,22.09,22.13,22.04,22.07,24100.0,21.4772,21.5161,21.4286,21.4578,24100.0
2006-11-03 13:20:00,22.07,22.18,22.06,22.17,15400.0,21.4578,21.5647,21.4481,21.555,15400.0
2006-11-03 13:25:00,22.17,22.17,22.12,22.14,13600.0,21.555,21.555,21.5064,21.5258,13600.0
2006-11-03 13:30:00,22.15,22.26,22.15,22.26,21700.0,21.5356,21.6425,21.5356,21.6425,21700.0
2006-11-03 13:35:00,22.26,22.26,22.2,22.25,21900.0,21.6425,21.6425,21.5842,21.6328,21900.0
2006-11-03 13:40:00,22.25,22.25,22.19,22.25,23400.0,21.6328,21.6328,21.5745,21.6328,23400.0
2006-11-03 13:45:00,22.24,22.25,22.23,22.25,8900.0,21.6231,21.6328,21.6133,21.6328,8900.0
2006-11-03 13:50:00,22.25,22.25,22.24,22.25,7500.0,21.6328,21.6328,21.6231,21.6328,7500.0
2006-11-03 13:55:00,22.26,22.3,22.25,22.3,5400.0,21.6425,21.6814,21.6328,21.6814,5400.0
2006-11-03 14:00:00,22.3,22.33,22.27,22.28,11600.0,21.6814,21.7106,21.6522,21.662,11600.0
2006-11-03 14:05:00,22.28,22.33,22.26,22.31,4900.0,21.662,21.7106,21.6425,21.6911,4900.0
2006-11-03 14:10:00,22.3,22.32,22.27,22.32,5900.0,21.6814,21.7008,21.6522,21.7008,5900.0
2006-11-03 14:15:00,22.33,22.38,22.33,22.38,7400.0,21.7106,21.7592,21.7106,21.7592,7400.0
2006-11-03 14:20:00,22.38,22.4,22.37,22.4,10700.0,21.7592,21.7786,21.7495,21.7786,10700.0
2006-11-03 14:25:00,22.41,22.42,22.38,22.38,16600.0,21.7883,21.7981,21.7592,21.7592,16600.0
2006-11-03 14:30:00,22.38,22.48,22.38,22.47,34400.0,21.7592,21.8564,21.7592,21.8467,34400.0
2006-11-03 14:35:00,22.47,22.49,22.46,22.47,13000.0,21.8467,21.8661,21.837,21.8467,13000.0
2006-11-03 14:40:00,22.48,22.49,22.46,22.46,8000.0,21.8564,21.8661,21.837,21.837,8000.0
2006-11-03 14:45:00,22.46,22.49,22.46,22.49,11500.0,21.837,21.8661,21.837,21.8661,11500.0
2006-11-03 14:50:00,22.49,22.5,22.48,22.5,8500.0,21.8661,21.8759,21.8564,21.8759,8500.0
2006-11-03 14:55:00,22.5,22.51,22.47,22.47,17300.0,21.8759,21.8856,21.8467,21.8467,17300.0
2006-11-03 15:00:00,22.47,22.48,22.44,22.44,13100.0,21.8467,21.8564,21.8175,21.8175,13100.0
2006-11-03 15:05:00,22.44,22.45,22.41,22.42,11300.0,21.8175,21.8272,21.7883,21.7981,11300.0
2006-11-03 15:10:00,22.41,22.46,22.41,22.42,18000.0,21.7883,21.837,21.7883,21.7981,18000.0
2006-11-03 15:15:00,22.43,22.47,22.42,22.42,16200.0,21.8078,21.8467,21.7981,21.7981,16200.0
2006-11-03 15:20:00,22.42,22.46,22.4,22.46,18300.0,21.7981,21.837,21.7786,21.837,18300.0
2006-11-03 15:25:00,22.45,22.46,22.34,22.42,44500.0,21.8272,21.837,21.7203,21.7981,44500.0
2006-11-03 15:30:00,22.43,22.44,22.39,22.4,20400.0,21.8078,21.8175,21.7689,21.7786,20400.0
2006-11-03 15:35:00,22.41,22.45,22.41,22.45,11600.0,21.7883,21.8272,21.7883,21.8272,11600.0
2006-11-03 15:40:00,22.47,22.47,22.4,22.4,19100.0,21.8467,21.8467,21.7786,21.7786,19100.0
2006-11-03 15:45:00,22.4,22.41,22.36,22.36,24300.0,21.7786,21.7883,21.7397,21.7397,24300.0
2006-11-03 15:50:00,22.36,22.4,22.34,22.4,25100.0,21.7397,21.7786,21.7203,21.7786,25100.0
2006-11-03 15:55:00,22.4,22.43,22.39,22.43,22900.0,21.7786,21.8078,21.7689,21.8078,22900.0
2006-11-06 09:30:00,22.58,22.8,22.56,22.56,21900.0,21.9536,22.1675,21.9342,21.9342,21900.0
2006-11-06 09:35:00,22.55,22.67,22.5,22.67,4900.0,21.9245,22.0411,21.8759,22.0411,4900.0
2006-11-06 09:40:00,22.62,22.71,22.52,22.69,10800.0,21.9925,22.08,21.8953,22.0606,10800.0
2006-11-06 09:45:00,22.64,22.71,22.6,22.67,6700.0,22.012,22.08,21.9731,22.0411,6700.0
2006-11-06 09:50:00,22.67,22.67,22.49,22.54,9500.0,22.0411,22.0411,21.8661,21.9147,9500.0
2006-11-06 09:55:00,22.55,22.77,22.55,22.68,19700.0,21.9245,22.1384,21.9245,22.0509,19700.0
2006-11-06 10:00:00,22.68,22.68,22.65,22.66,3700.0,22.0509,22.0509,22.0217,22.0314,3700.0
2006-11-06 10:05:00,22.62,22.66,22.6,22.61,8900.0,21.9925,22.0314,21.9731,21.9828,8900.0
2006-11-06 10:10:00,22.63,22.64,22.59,22.63,8400.0,22.0022,22.012,21.9634,22.0022,8400.0
2006-11-06 10:15:00,22.63,22.64,22.53,22.53,5900.0,22.0022,22.012,21.905,21.905,5900.0
2006-11-06 10:20:00,22.53,22.54,22.5,22.53,4200.0,21.905,21.9147,21.8759,21.905,4200.0
2006-11-06 10:25:00,22.51,22.54,22.51,22.53,7100.0,21.8856,21.9147,21.8856,21.905,7100.0
2006-11-06 10:30:00,22.52,22.54,22.5,22.51,6500.0,21.8953,21.9147,21.8759,21.8856,6500.0
2006-11-06 10:35:00,22.5,22.53,22.49,22.53,8400.0,21.8759,21.905,21.8661,21.905,8400.0
2006-11-06 10:40:00,22.53,22.55,22.52,22.54,15100.0,21.905,21.9245,21.8953,21.9147,15100.0
2006-11-06 10:45:00,22.54,22.6,22.53,22.6,13800.0,21.9147,21.9731,21.905,21.9731,13800.0
2006-11-06 10:50:00,22.58,22.61,22.57,22.59,5800.0,21.9536,21.9828,21.9439,21.9634,5800.0
2006-11-06 10:55:00,22.6,22.6,22.51,22.55,8200.0,21.9731,21.9731,21.8856,21.9245,8200.0
2006-11-06 11:00:00,22.54,22.6,22.54,22.59,5500.0,21.9147,21.9731,21.9147,21.9634,5500.0
2006-11-06 11:05:00,22.6,22.65,22.59,22.65,11300.0,21.9731,22.0217,21.9634,22.0217,11300.0
2006-11-06 11:10:00,22.66,22.7,22.65,22.65,11500.0,22.0314,22.0703,22.0217,22.0217,11500.0
2006-11-06 11:15:00,22.66,22.68,22.6,22.61,10000.0,22.0314,22.0509,21.9731,21.9828,10000.0
2006-11-06 11:20:00,22.6,22.7,22.58,22.67,10200.0,21.9731,22.0703,21.9536,22.0411,10200.0
2006-11-06 11:25:00,22.67,22.67,22.64,22.65,5000.0,22.0411,22.0411,22.012,22.0217,5000.0
2006-11-06 11:30:00,22.65,22.67,22.61,22.62,10800.0,22.0217,22.0411,21.9828,21.9925,10800.0
2006-11-06 11:35:00,22.61,22.61,22.58,22.58,4200.0,21.9828,21.9828,21.9536,21.9536,4200.0
2006-11-06 11:40:00,22.58,22.59,22.58,22.58,1600.0,21.9536,21.9634,21.9536,21.9536,1600.0
2006-11-06 11:45:00,22.58,22.63,22.58,22.63,3500.0,21.9536,22.0022,21.9536,22.0022,3500.0
2006-11-06 11:50:00,22.62,22.63,22.6,22.63,1700.0,21.9925,22.0022,21.9731,22.0022,1700.0
2006-11-06 11:55:00,22.6,22.62,22.56,22.58,4300.0,21.9731,21.9925,21.9342,21.9536,4300.0
2006-11-06 12:00:00,22.61,22.62,22.58,22.6,6500.0,21.9828,21.9925,21.9536,21.9731,6500.0
2006-11-06 12:05:00,22.6,22.61,22.59,22.61,2800.0,21.9731,21.9828,21.9634,21.9828,2800.0
2006-11-06 12:10:00,22.6,22.63,22.59,22.62,4200.0,21.9731,22.0022,21.9634,21.9925,4200.0
2006-11-06 12:15:00,22.63,22.63,22.6,22.61,2800.0,22.0022,22.0022,21.9731,21.9828,2800.0
2006-11-06 12:20:00,22.59,22.61,22.57,22.59,2400.0,21.9634,21.9828,21.9439,21.9634,2400.0
2006-11-06 12:25:00,22.57,22.58,22.55,22.55,4600.0,21.9439,21.9536,21.9245,21.9245,4600.0
2006-11-06 12:30:00,22.54,22.55,22.54,22.55,4700.0,21.9147,21.9245,21.9147,21.9245,4700.0
2006-11-06 12:35:00,22.56,22.56,22.55,22.55,4700.0,21.9342,21.9342,21.9245,21.9245,4700.0
2006-11-06 12:40:00,22.55,22.55,22.53,22.53,1900.0,21.9245,21.9245,21.905,21.905,1900.0
2006-11-06 12:45:00,22.54,22.54,22.52,22.53,3500.0,21.9147,21.9147,21.8953,21.905,3500.0
2006-11-06 12:50:00,22.53,22.58,22.51,22.58,8100.0,21.905,21.9536,21.8856,21.9536,8100.0
2006-11-06 12:55:00,22.58,22.61,22.56,22.6,5500.0,21.9536,21.9828,21.9342,21.9731,5500.0
2006-11-06 13:00:00,22.6,22.65,22.59,22.65,8700.0,21.9731,22.0217,21.9634,22.0217,8700.0
2006-11-06 13:05:00,22.67,22.7,22.67,22.69,6300.0,22.0411,22.0703,22.0411,22.0606,6300.0
2006-11-06 13:10:00,22.68,22.68,22.64,22.65,9100.0,22.0509,22.0509,22.012,22.0217,9100.0
2006-11-06 13:15:00,22.65,22.71,22.65,22.66,13900.0,22.0217,22.08,22.0217,22.0314,13900.0
2006-11-06 13:20:00,22.69,22.71,22.68,22.68,11500.0,22.0606,22.08,22.0509,22.0509,11500.0
2006-11-06 13:25:00,22.69,22.71,22.66,22.71,16200.0,22.0606,22.08,22.0314,22.08,16200.0
2006-11-06 13:30:00,22.72,22.72,22.69,22.71,8800.0,22.0897,22.0897,22.0606,22.08,8800.0
2006-11-06 13:35:00,22.72,22.75,22.71,22.71,8800.0,22.0897,22.1189,22.08,22.08,8800.0
2006-11-06 13:40:00,22.72,22.72,22.69,22.7,7700.0,22.0897,22.0897,22.0606,22.0703,7700.0
2006-11-06 13:45:00,22.69,22.71,22.68,22.71,16000.0,22.0606,22.08,22.0509,22.08,16000.0
2006-11-06 13:50:00,22.71,22.71,22.68,22.69,14700.0,22.08,22.08,22.0509,22.0606,14700.0
2006-11-06 13:55:00,22.68,22.69,22.67,22.69,4000.0,22.0509,22.0606,22.0411,22.0606,4000.0
2006-11-06 14:00:00,22.67,22.75,22.67,22.74,8500.0,22.0411,22.1189,22.0411,22.1092,8500.0
2006-11-06 14:05:00,22.74,22.76,22.72,22.72,5400.0,22.1092,22.1286,22.0897,22.0897,5400.0
2006-11-06 14:10:00,22.74,22.75,22.73,22.75,3100.0,22.1092,22.1189,22.0995,22.1189,3100.0
2006-11-06 14:15:00,22.74,22.75,22.72,22.74,8900.0,22.1092,22.1189,22.0897,22.1092,8900.0
2006-11-06 14:20:00,22.74,22.74,22.71,22.71,11200.0,22.1092,22.1092,22.08,22.08,11200.0
2006-11-06 14:25:00,22.68,22.68,22.65,22.65,3900.0,22.0509,22.0509,22.0217,22.0217,3900.0
2006-11-06 14:30:00,22.67,22.74,22.67,22.74,6600.0,22.0411,22.1092,22.0411,22.1092,6600.0
2006-11-06 14:35:00,22.73,22.76,22.73,22.74,8200.0,22.0995,22.1286,22.0995,22.1092,8200.0
2006-11-06 14:40:00,22.74,22.76,22.72,22.75,8300.0,22.1092,22.1286,22.0897,22.1189,8300.0
2006-11-06 14:45:00,22.75,22.75,22.71,22.73,11700.0,22.1189,22.1189,22.08,22.0995,11700.0
2006-11-06 14:50:00,22.73,22.76,22.72,22.74,18000.0,22.0995,22.1286,22.0897,22.1092,18000.0
2006-11-06 14:55:00,22.76,22.76,22.74,22.75,7600.0,22.1286,22.1286,22.1092,22.1189,7600.0
2006-11-06 15:00:00,22.74,22.76,22.72,22.76,10100.0,22.1092,22.1286,22.0897,22.1286,10100.0
2006-11-06 15:05:00,22.77,22.77,22.72,22.72,10100.0,22.1384,22.1384,22.0897,22.0897,10100.0
2006-11-06 15:10:00,22.7,22.73,22.69,22.7,24700.0,22.0703,22.0995,22.0606,22.0703,24700.0
2006-11-06 15:15:00,22.7,22.79,22.69,22.78,30300.0,22.0703,22.1578,22.0606,22.1481,30300.0
2006-11-06 15:20:00,22.78,22.78,22.7,22.71,26900.0,22.1481,22.1481,22.0703,22.08,26900.0
2006-11-06 15:25:00,22.71,22.75,22.68,22.7,28300.0,22.08,22.1189,22.0509,22.0703,28300.0
2006-11-06 15:30:00,22.7,22.7,22.68,22.69,31000.0,22.0703,22.0703,22.0509,22.0606,31000.0
2006-11-06 15:35:00,22.68,22.7,22.68,22.68,16100.0,22.0509,22.0703,22.0509,22.0509,16100.0
2006-11-06 15:40:00,22.67,22.71,22.67,22.7,13800.0,22.0411,22.08,22.0411,22.0703,13800.0
2006-11-06 15:45:00,22.71,22.71,22.64,22.64,18800.0,22.08,22.08,22.012,22.012,18800.0
2006-11-06 15:50:00,22.64,22.67,22.64,22.65,14400.0,22.012,22.0411,22.012,22.0217,14400.0
2006-11-06 15:55:00,22.65,22.69,22.63,22.64,20000.0,22.0217,22.0606,22.0022,22.012,20000.0
2006-11-07 09:30:00,22.59,22.59,22.41,22.49,8400.0,21.9634,21.9634,21.7883,21.8661,8400.0
2006-11-07 09:35:00,22.52,22.57,22.42,22.52,3700.0,21.8953,21.9439,21.7981,21.8953,3700.0
2006-11-07 09:40:00,22.52,22.6,22.52,22.55,8700.0,21.8953,21.9731,21.8953,21.9245,8700.0
2006-11-07 09:45:00,22.54,22.58,22.53,22.55,8800.0,21.9147,21.9536,21.905,21.9245,8800.0
2006-11-07 09:50:00,22.55,22.56,22.5,22.5,12600.0,21.9245,21.9342,21.8759,21.8759,12600.0
2006-11-07 09:55:00,22.51,22.53,22.5,22.53,10700.0,21.8856,21.905,21.8759,21.905,10700.0
2006-11-07 10:00:00,22.54,22.61,22.53,22.59,14700.0,21.9147,21.9828,21.905,21.9634,14700.0
2006-11-07 10:05:00,22.58,22.61,22.58,22.61,11400.0,21.9536,21.9828,21.9536,21.9828,11400.0
2006-11-07 10:10:00,22.6,22.64,22.59,22.62,13100.0,21.9731,22.012,21.9634,21.9925,13100.0
2006-11-07 10:15:00,22.63,22.7,22.62,22.69,8800.0,22.0022,22.0703,21.9925,22.0606,8800.0
2006-11-07 10:20:00,22.7,22.71,22.66,22.66,9500.0,22.0703,22.08,22.0314,22.0314,9500.0
2006-11-07 10:25:00,22.67,22.68,22.65,22.66,5000.0,22.0411,22.0509,22.0217,22.0314,5000.0
2006-11-07 10:30:00,22.67,22.67,22.62,22.64,7600.0,22.0411,22.0411,21.9925,22.012,7600.0
2006-11-07 10:35:00,22.66,22.66,22.58,22.58,25800.0,22.0314,22.0314,21.9536,21.9536,25800.0
2006-11-07 10:40:00,22.58,22.6,22.55,22.57,9400.0,21.9536,21.9731,21.9245,21.9439,9400.0
2006-11-07 10:45:00,22.56,22.6,22.56,22.59,4100.0,21.9342,21.9731,21.9342,21.9634,4100.0
2006-11-07 10:50:00,22.6,22.61,22.56,22.56,2900.0,21.9731,21.9828,21.9342,21.9342,2900.0
2006-11-07 10:55:00,22.56,22.58,22.53,22.53,4900.0,21.9342,21.9536,21.905,21.905,4900.0
2006-11-07 11:00:00,22.54,22.56,22.52,22.54,6300.0,21.9147,21.9342,21.8953,21.9147,6300.0
2006-11-07 11:05:00,22.52,22.54,22.52,22.53,4100.0,21.8953,21.9147,21.8953,21.905,4100.0
2006-11-07 11:10:00,22.52,22.56,22.5,22.56,10100.0,21.8953,21.9342,21.8759,21.9342,10100.0
2006-11-07 11:15:00,22.56,22.58,22.54,22.58,5100.0,21.9342,21.9536,21.9147,21.9536,5100.0
2006-11-07 11:20:00,22.59,22.59,22.54,22.55,8900.0,21.9634,21.9634,21.9147,21.9245,8900.0
2006-11-07 11:25:00,22.56,22.57,22.54,22.55,5100.0,21.9342,21.9439,21.9147,21.9245,5100.0
2006-11-07 11:30:00,22.55,22.56,22.53,22.55,7600.0,21.9245,21.9342,21.905,21.9245,7600.0
2006-11-07 11:35:00,22.55,22.58,22.54,22.56,4300.0,21.9245,21.9536,21.9147,21.9342,4300.0
2006-11-07 11:40:00,22.56,22.56,22.53,22.53,6000.0,21.9342,21.9342,21.905,21.905,6000.0
2006-11-07 11:45:00,22.53,22.53,22.49,22.49,9400.0,21.905,21.905,21.8661,21.8661,9400.0
2006-11-07 11:50:00,22.49,22.55,22.49,22.53,10400.0,21.8661,21.9245,21.8661,21.905,10400.0
2006-11-07 11:55:00,22.54,22.54,22.51,22.52,2500.0,21.9147,21.9147,21.8856,21.8953,2500.0
2006-11-07 12:00:00,22.51,22.55,22.51,22.55,6400.0,21.8856,21.9245,21.8856,21.9245,6400.0
2006-11-07 12:05:00,22.55,22.57,22.53,22.53,5300.0,21.9245,21.9439,21.905,21.905,5300.0
2006-11-07 12:10:00,22.54,22.61,22.54,22.6,7500.0,21.9147,21.9828,21.9147,21.9731,7500.0
2006-11-07 12:15:00,22.6,22.64,22.6,22.64,7000.0,21.9731,22.012,21.9731,22.012,7000.0
2006-11-07 12:20:00,22.63,22.63,22.57,22.57,8100.0,22.0022,22.0022,21.9439,21.9439,8100.0
2006-11-07 12:25:00,22.56,22.58,22.56,22.57,2800.0,21.9342,21.9536,21.9342,21.9439,2800.0
2006-11-07 12:30:00,22.55,22.59,22.55,22.59,4500.0,21.9245,21.9634,21.9245,21.9634,4500.0
2006-11-07 12:35:00,22.6,22.61,22.59,22.6,2500.0,21.9731,21.9828,21.9634,21.9731,2500.0
2006-11-07 12:40:00,22.59,22.61,22.58,22.61,5300.0,21.9634,21.9828,21.9536,21.9828,5300.0
2006-11-07 12:45:00,22.61,22.61,22.6,22.61,4500.0,21.9828,21.9828,21.9731,21.9828,4500.0
2006-11-07 12:50:00,22.61,22.62,22.61,22.61,3100.0,21.9828,21.9925,21.9828,21.9828,3100.0
2006-11-07 12:55:00,22.61,22.63,22.59,22.59,10900.0,21.9828,22.0022,21.9634,21.9634,10900.0
2006-11-07 13:00:00,22.58,22.59,22.57,22.58,2200.0,21.9536,21.9634,21.9439,21.9536,2200.0
2006-11-07 13:05:00,22.58,22.59,22.58,22.59,3600.0,21.9536,21.9634,21.9536,21.9634,3600.0
2006-11-07 13:10:00,22.59,22.6,22.58,22.6,2100.0,21.9634,21.9731,21.9536,21.9731,2100.0
2006-11-07 13:15:00,22.6,22.6,22.57,22.58,7200.0,21.9731,21.9731,21.9439,21.9536,7200.0
2006-11-07 13:20:00,22.58,22.59,22.53,22.53,27900.0,21.9536,21.9634,21.905,21.905,27900.0
2006-11-07 13:25:00,22.53,22.55,22.49,22.53,10000.0,21.905,21.9245,21.8661,21.905,10000.0
2006-11-07 13:30:00,22.53,22.56,22.53,22.56,2800.0,21.905,21.9342,21.905,21.9342,2800.0
2006-11-07 13:35:00,22.57,22.57,22.52,22.52,5500.0,21.9439,21.9439,21.8953,21.8953,5500.0
2006-11-07 13:40:00,22.54,22.58,22.54,22.57,1300.0,21.9147,21.9536,21.9147,21.9439,1300.0
2006-11-07 13:45:00,22.56,22.6,22.56,22.59,3600.0,21.9342,21.9731,21.9342,21.9634,3600.0
2006-11-07 13:50:00,22.59,22.6,22.58,22.6,3100.0,21.9634,21.9731,21.9536,21.9731,3100.0
2006-11-07 13:55:00,22.6,22.6,22.59,22.59,4000.0,21.9731,21.9731,21.9634,21.9634,4000.0
2006-11-07 14:00:00,22.59,22.6,22.58,22.6,2700.0,21.9634,21.9731,21.9536,21.9731,2700.0
2006-11-07 14:05:00,22.59,22.59,22.53,22.59,19300.0,21.9634,21.9634,21.905,21.9634,19300.0
2006-11-07 14:10:00,22.57,22.59,22.54,22.58,4500.0,21.9439,21.9634,21.9147,21.9536,4500.0
2006-11-07 14:15:00,22.58,22.6,22.55,22.55,13400.0,21.9536,21.9731,21.9245,21.9245,13400.0
2006-11-07 14:20:00,22.57,22.58,22.54,22.54,4300.0,21.9439,21.9536,21.9147,21.9147,4300.0
2006-11-07 14:25:00,22.55,22.55,22.5,22.52,6600.0,21.9245,21.9245,21.8759,21.8953,6600.0
2006-11-07 14:30:00,22.51,22.52,22.5,22.51,5300.0,21.8856,21.8953,21.8759,21.8856,5300.0
2006-11-07 14:35:00,22.51,22.56,22.49,22.54,5800.0,21.8856,21.9342,21.8661,21.9147,5800.0
2006-11-07 14:40:00,22.53,22.57,22.51,22.57,12000.0,21.905,21.9439,21.8856,21.9439,12000.0
2006-11-07 14:45:00,22.56,22.57,22.55,22.55,3600.0,21.9342,21.9439,21.9245,21.9245,3600.0
2006-11-07 14:50:00,22.55,22.59,22.55,22.58,7600.0,21.9245,21.9634,21.9245,21.9536,7600.0
2006-11-07 14:55:00,22.59,22.59,22.56,22.57,8500.0,21.9634,21.9634,21.9342,21.9439,8500.0
2006-11-07 15:00:00,22.57,22.61,22.57,22.58,13100.0,21.9439,21.9828,21.9439,21.9536,13100.0
2006-11-07 15:05:00,22.56,22.58,22.55,22.55,14400.0,21.9342,21.9536,21.9245,21.9245,14400.0
2006-11-07 15:10:00,22.54,22.57,22.5,22.5,10500.0,21.9147,21.9439,21.8759,21.8759,10500.0
2006-11-07 15:15:00,22.51,22.57,22.5,22.57,12700.0,21.8856,21.9439,21.8759,21.9439,12700.0
2006-11-07 15:20:00,22.56,22.6,22.53,22.58,33000.0,21.9342,21.9731,21.905,21.9536,33000.0
2006-11-07 15:25:00,22.59,22.6,22.55,22.57,13800.0,21.9634,21.9731,21.9245,21.9439,13800.0
2006-11-07 15:30:00,22.57,22.6,22.56,22.59,16700.0,21.9439,21.9731,21.9342,21.9634,16700.0
2006-11-07 15:35:00,22.6,22.6,22.55,22.56,6200.0,21.9731,21.9731,21.9245,21.9342,6200.0
2006-11-07 15:40:00,22.56,22.56,22.53,22.55,10600.0,21.9342,21.9342,21.905,21.9245,10600.0
2006-11-07 15:45:00,22.55,22.55,22.51,22.51,20200.0,21.9245,21.9245,21.8856,21.8856,20200.0
2006-11-07 15:50:00,22.52,22.52,22.47,22.49,12800.0,21.8953,21.8953,21.8467,21.8661,12800.0
2006-11-07 15:55:00,22.49,22.54,22.49,22.54,11200.0,21.8661,21.9147,21.8661,21.9147,11200.0
2006-11-08 09:30:00,22.48,22.58,22.46,22.52,4500.0,21.8564,21.9536,21.837,21.8953,4500.0
2006-11-08 09:35:00,22.47,22.59,22.46,22.59,4700.0,21.8467,21.9634,21.837,21.9634,4700.0
2006-11-08 09:40:00,22.57,22.68,22.57,22.63,8000.0,21.9439,22.0509,21.9439,22.0022,8000.0
2006-11-08 09:45:00,22.67,22.7,22.56,22.58,9500.0,22.0411,22.0703,21.9342,21.9536,9500.0
2006-11-08 09:50:00,22.65,22.72,22.64,22.65,9100.0,22.0217,22.0897,22.012,22.0217,9100.0
2006-11-08 09:55:00,22.61,22.72,22.57,22.72,11800.0,21.9828,22.0897,21.9439,22.0897,11800.0
2006-11-08 10:00:00,22.69,22.74,22.67,22.73,58300.0,22.0606,22.1092,22.0411,22.0995,58300.0
2006-11-08 10:05:00,22.74,22.76,22.73,22.75,9700.0,22.1092,22.1286,22.0995,22.1189,9700.0
2006-11-08 10:10:00,22.76,22.79,22.68,22.71,7300.0,22.1286,22.1578,22.0509,22.08,7300.0
2006-11-08 10:15:00,22.71,22.76,22.69,22.76,10400.0,22.08,22.1286,22.0606,22.1286,10400.0
2006-11-08 10:20:00,22.76,22.77,22.75,22.77,4700.0,22.1286,22.1384,22.1189,22.1384,4700.0
2006-11-08 10:25:00,22.77,22.78,22.73,22.75,12800.0,22.1384,22.1481,22.0995,22.1189,12800.0
2006-11-08 10:30:00,22.75,22.76,22.73,22.76,6600.0,22.1189,22.1286,22.0995,22.1286,6600.0
2006-11-08 10:35:00,22.77,22.81,22.76,22.79,13000.0,22.1384,22.1773,22.1286,22.1578,13000.0
2006-11-08 10:40:00,22.81,22.86,22.81,22.85,15300.0,22.1773,22.2259,22.1773,22.2161,15300.0
2006-11-08 10:45:00,22.86,22.88,22.85,22.86,8200.0,22.2259,22.2453,22.2161,22.2259,8200.0
2006-11-08 10:50:00,22.86,22.89,22.86,22.89,19400.0,22.2259,22.255,22.2259,22.255,19400.0
2006-11-08 10:55:00,22.89,22.91,22.87,22.87,11300.0,22.255,22.2745,22.2356,22.2356,11300.0
2006-11-08 11:00:00,22.89,22.89,22.85,22.86,11400.0,22.255,22.255,22.2161,22.2259,11400.0
2006-11-08 11:05:00,22.87,22.95,22.86,22.91,17100.0,22.2356,22.3134,22.2259,22.2745,17100.0
2006-11-08 11:10:00,22.94,22.97,22.93,22.95,15800.0,22.3036,22.3328,22.2939,22.3134,15800.0
2006-11-08 11:15:00,22.96,23.03,22.95,23.02,20100.0,22.3231,22.3911,22.3134,22.3814,20100.0
2006-11-08 11:20:00,23.04,23.07,23.04,23.07,4000.0,22.4009,22.43,22.4009,22.43,4000.0
2006-11-08 11:25:00,23.06,23.17,23.06,23.17,28800.0,22.4203,22.5273,22.4203,22.5273,28800.0
2006-11-08 11:30:00,23.17,23.26,23.14,23.14,36000.0,22.5273,22.6148,22.4981,22.4981,36000.0
2006-11-08 11:35:00,23.13,23.15,23.13,23.14,14100.0,22.4884,22.5078,22.4884,22.4981,14100.0
2006-11-08 11:40:00,23.14,23.15,23.09,23.09,3600.0,22.4981,22.5078,22.4495,22.4495,3600.0
2006-11-08 11:45:00,23.07,23.08,23.0,23.01,8700.0,22.43,22.4398,22.362,22.3717,8700.0
2006-11-08 11:50:00,23.0,23.01,22.96,22.97,9900.0,22.362,22.3717,22.3231,22.3328,9900.0
2006-11-08 11:55:00,22.99,22.99,22.95,22.99,3700.0,22.3523,22.3523,22.3134,22.3523,3700.0
2006-11-08 12:00:00,23.01,23.04,22.99,23.02,4700.0,22.3717,22.4009,22.3523,22.3814,4700.0
2006-11-08 12:05:00,23.03,23.05,23.02,23.03,9800.0,22.3911,22.4106,22.3814,22.3911,9800.0
2006-11-08 12:10:00,23.04,23.07,23.03,23.05,7500.0,22.4009,22.43,22.3911,22.4106,7500.0
2006-11-08 12:15:00,23.05,23.05,23.01,23.02,2500.0,22.4106,22.4106,22.3717,22.3814,2500.0
2006-11-08 12:20:00,23.03,23.03,22.98,23.0,10000.0,22.3911,22.3911,22.3425,22.362,10000.0
2006-11-08 12:25:00,22.99,22.99,22.98,22.98,2700.0,22.3523,22.3523,22.3425,22.3425,2700.0
2006-11-08 12:30:00,22.96,22.99,22.96,22.98,4500.0,22.3231,22.3523,22.3231,22.3425,4500.0
2006-11-08 12:35:00,22.99,23.0,22.98,22.99,1900.0,22.3523,22.362,22.3425,22.3523,1900.0
2006-11-08 12:40:00,22.98,23.0,22.97,22.98,7900.0,22.3425,22.362,22.3328,22.3425,7900.0
2006-11-08 12:45:00,22.98,23.05,22.98,23.04,20200.0,22.3425,22.4106,22.3425,22.4009,20200.0
2006-11-08 12:50:00,23.04,23.09,23.04,23.07,9300.0,22.4009,22.4495,22.4009,22.43,9300.0
2006-11-08 12:55:00,23.07,23.08,22.99,23.0,4100.0,22.43,22.4398,22.3523,22.362,4100.0
2006-11-08 13:00:00,23.0,23.02,22.96,22.97,6600.0,22.362,22.3814,22.3231,22.3328,6600.0
2006-11-08 13:05:00,22.98,23.0,22.93,22.98,12200.0,22.3425,22.362,22.2939,22.3425,12200.0
2006-11-08 13:10:00,22.98,22.98,22.96,22.98,4100.0,22.3425,22.3425,22.3231,22.3425,4100.0
2006-11-08 13:15:00,22.98,22.99,22.97,22.99,6000.0,22.3425,22.3523,22.3328,22.3523,6000.0
2006-11-08 13:20:00,22.99,23.01,22.97,23.0,9300.0,22.3523,22.3717,22.3328,22.362,9300.0
2006-11-08 13:25:00,23.0,23.03,23.0,23.03,2200.0,22.362,22.3911,22.362,22.3911,2200.0
2006-11-08 13:30:00,23.03,23.06,23.03,23.04,4000.0,22.3911,22.4203,22.3911,22.4009,4000.0
2006-11-08 13:35:00,23.04,23.05,23.04,23.05,1100.0,22.4009,22.4106,22.4009,22.4106,1100.0
2006-11-08 13:40:00,23.05,23.05,23.01,23.02,4600.0,22.4106,22.4106,22.3717,22.3814,4600.0
2006-11-08 13:45:00,23.02,23.07,23.02,23.07,4700.0,22.3814,22.43,22.3814,22.43,4700.0
2006-11-08 13:50:00,23.08,23.11,23.07,23.11,3900.0,22.4398,22.4689,22.43,22.4689,3900.0
2006-11-08 13:55:00,23.12,23.13,23.11,23.12,6700.0,22.4787,22.4884,22.4689,22.4787,6700.0
2006-11-08 14:00:00,23.13,23.13,23.08,23.1,6500.0,22.4884,22.4884,22.4398,22.4592,6500.0
2006-11-08 14:05:00,23.08,23.1,23.08,23.09,6600.0,22.4398,22.4592,22.4398,22.4495,6600.0
2006-11-08 14:10:00,23.09,23.13,23.09,23.12,8900.0,22.4495,22.4884,22.4495,22.4787,8900.0
2006-11-08 14:15:00,23.12,23.13,23.07,23.09,14800.0,22.4787,22.4884,22.43,22.4495,14800.0
2006-11-08 14:20:00,23.09,23.11,23.03,23.03,7700.0,22.4495,22.4689,22.3911,22.3911,7700.0
2006-11-08 14:25:00,23.02,23.08,23.02,23.08,12100.0,22.3814,22.4398,22.3814,22.4398,12100.0
2006-11-08 14:30:00,23.06,23.12,23.04,23.12,5400.0,22.4203,22.4787,22.4009,22.4787,5400.0
2006-11-08 14:35:00,23.12,23.14,23.11,23.11,7800.0,22.4787,22.4981,22.4689,22.4689,7800.0
2006-11-08 14:40:00,23.1,23.15,23.1,23.14,5400.0,22.4592,22.5078,22.4592,22.4981,5400.0
2006-11-08 14:45:00,23.14,23.14,23.1,23.1,2200.0,22.4981,22.4981,22.4592,22.4592,2200.0
2006-11-08 14:50:00,23.11,23.14,23.11,23.13,6100.0,22.4689,22.4981,22.4689,22.4884,6100.0
2006-11-08 14:55:00,23.13,23.17,23.13,23.15,2500.0,22.4884,22.5273,22.4884,22.5078,2500.0
2006-11-08 15:00:00,23.15,23.15,23.12,23.12,2300.0,22.5078,22.5078,22.4787,22.4787,2300.0
2006-11-08 15:05:00,23.11,23.12,23.09,23.1,18300.0,22.4689,22.4787,22.4495,22.4592,18300.0
2006-11-08 15:10:00,23.09,23.09,23.0,23.01,22200.0,22.4495,22.4495,22.362,22.3717,22200.0
2006-11-08 15:15:00,23.01,23.02,23.0,23.02,14400.0,22.3717,22.3814,22.362,22.3814,14400.0
2006-11-08 15:20:00,23.02,23.03,23.0,23.02,13400.0,22.3814,22.3911,22.362,22.3814,13400.0
2006-11-08 15:25:00,23.01,23.01,23.01,23.01,5900.0,22.3717,22.3717,22.3717,22.3717,5900.0
2006-11-08 15:30:00,23.01,23.04,23.01,23.03,23900.0,22.3717,22.4009,22.3717,22.3911,23900.0
2006-11-08 15:35:00,23.03,23.04,23.0,23.01,24700.0,22.3911,22.4009,22.362,22.3717,24700.0
2006-11-08 15:40:00,23.01,23.01,23.0,23.0,13900.0,22.3717,22.3717,22.362,22.362,13900.0
2006-11-08 15:45:00,23.0,23.02,22.99,23.01,31200.0,22.362,22.3814,22.3523,22.3717,31200.0
2006-11-08 15:50:00,23.01,23.02,23.0,23.01,30700.0,22.3717,22.3814,22.362,22.3717,30700.0
2006-11-08 15:55:00,23.01,23.02,23.0,23.0,36800.0,22.3717,22.3814,22.362,22.362,36800.0
2006-11-09 09:30:00,23.09,23.15,22.98,23.12,9500.0,22.4495,22.5078,22.3425,22.4787,9500.0
2006-11-09 09:35:00,23.07,23.31,23.07,23.28,16800.0,22.43,22.6634,22.43,22.6342,16800.0
2006-11-09 09:40:00,23.27,23.27,23.12,23.16,10100.0,22.6245,22.6245,22.4787,22.5175,10100.0
2006-11-09 09:45:00,23.16,23.27,23.11,23.23,8700.0,22.5175,22.6245,22.4689,22.5856,8700.0
2006-11-09 09:50:00,23.24,23.24,23.1,23.12,16500.0,22.5953,22.5953,22.4592,22.4787,16500.0
2006-11-09 09:55:00,23.12,23.14,22.93,22.93,9700.0,22.4787,22.4981,22.2939,22.2939,9700.0
2006-11-09 10:00:00,22.95,22.99,22.83,22.94,15900.0,22.3134,22.3523,22.1967,22.3036,15900.0
2006-11-09 10:05:00,22.93,23.11,22.86,23.05,15900.0,22.2939,22.4689,22.2259,22.4106,15900.0
2006-11-09 10:10:00,23.06,23.15,23.01,23.04,13500.0,22.4203,22.5078,22.3717,22.4009,13500.0
2006-11-09 10:15:00,23.04,23.07,22.96,23.06,12300.0,22.4009,22.43,22.3231,22.4203,12300.0
2006-11-09 10:20:00,23.05,23.12,23.01,23.1,19300.0,22.4106,22.4787,22.3717,22.4592,19300.0
2006-11-09 10:25:00,23.09,23.1,23.06,23.06,9700.0,22.4495,22.4592,22.4203,22.4203,9700.0
2006-11-09 10:30:00,23.05,23.08,22.98,22.98,24800.0,22.4106,22.4398,22.3425,22.3425,24800.0
2006-11-09 10:35:00,22.98,22.99,22.93,22.94,15000.0,22.3425,22.3523,22.2939,22.3036,15000.0
2006-11-09 10:40:00,22.98,22.99,22.93,22.94,6400.0,22.3425,22.3523,22.2939,22.3036,6400.0
2006-11-09 10:45:00,22.94,22.95,22.92,22.92,5600.0,22.3036,22.3134,22.2842,22.2842,5600.0
2006-11-09 10:50:00,22.91,22.91,22.78,22.82,14300.0,22.2745,22.2745,22.1481,22.187,14300.0
2006-11-09 10:55:00,22.82,22.83,22.8,22.83,6700.0,22.187,22.1967,22.1675,22.1967,6700.0
2006-11-09 11:00:00,22.83,22.87,22.82,22.87,7300.0,22.1967,22.2356,22.187,22.2356,7300.0
2006-11-09 11:05:00,22.86,22.92,22.83,22.92,11800.0,22.2259,22.2842,22.1967,22.2842,11800.0
2006-11-09 11:10:00,22.92,22.97,22.89,22.96,17600.0,22.2842,22.3328,22.255,22.3231,17600.0
2006-11-09 11:15:00,22.97,22.98,22.96,22.97,8200.0,22.3328,22.3425,22.3231,22.3328,8200.0
2006-11-09 11:20:00,22.98,22.99,22.97,22.98,8300.0,22.3425,22.3523,22.3328,22.3425,8300.0
2006-11-09 11:25:00,22.99,23.0,22.98,22.99,20200.0,22.3523,22.362,22.3425,22.3523,20200.0
2006-11-09 11:30:00,22.99,23.09,22.99,23.09,17100.0,22.3523,22.4495,22.3523,22.4495,17100.0
2006-11-09 11:35:00,23.09,23.12,23.08,23.12,8200.0,22.4495,22.4787,22.4398,22.4787,8200.0
2006-11-09 11:40:00,23.12,23.13,23.08,23.08,8000.0,22.4787,22.4884,22.4398,22.4398,8000.0
2006-11-09 11:45:00,23.08,23.15,23.06,23.15,15300.0,22.4398,22.5078,22.4203,22.5078,15300.0
2006-11-09 11:50:00,23.16,23.19,23.16,23.18,17200.0,22.5175,22.5467,22.5175,22.537,17200.0
2006-11-09 11:55:00,23.18,23.19,23.14,23.15,13900.0,22.537,22.5467,22.4981,22.5078,13900.0
2006-11-09 12:00:00,23.15,23.18,23.1,23.1,12700.0,22.5078,22.537,22.4592,22.4592,12700.0
2006-11-09 12:05:00,23.09,23.1,23.07,23.08,13900.0,22.4495,22.4592,22.43,22.4398,13900.0
2006-11-09 12:10:00,23.08,23.11,23.05,23.11,11600.0,22.4398,22.4689,22.4106,22.4689,11600.0
2006-11-09 12:15:00,23.11,23.11,23.1,23.11,5700.0,22.4689,22.4689,22.4592,22.4689,5700.0
2006-11-09 12:20:00,23.1,23.12,23.1,23.12,11700.0,22.4592,22.4787,22.4592,22.4787,11700.0
2006-11-09 12:25:00,23.11,23.12,23.09,23.1,7900.0,22.4689,22.4787,22.4495,22.4592,7900.0
2006-11-09 12:30:00,23.1,23.12,23.09,23.12,9100.0,22.4592,22.4787,22.4495,22.4787,9100.0
2006-11-09 12:35:00,23.12,23.13,23.1,23.1,5100.0,22.4787,22.4884,22.4592,22.4592,5100.0
2006-11-09 12:40:00,23.1,23.11,23.09,23.1,4800.0,22.4592,22.4689,22.4495,22.4592,4800.0
2006-11-09 12:45:00,23.09,23.12,23.09,23.12,6400.0,22.4495,22.4787,22.4495,22.4787,6400.0
2006-11-09 12:50:00,23.1,23.1,23.08,23.09,8500.0,22.4592,22.4592,22.4398,22.4495,8500.0
2006-11-09 12:55:00,23.08,23.08,23.06,23.06,4900.0,22.4398,22.4398,22.4203,22.4203,4900.0
2006-11-09 13:00:00,23.07,23.08,23.06,23.08,10300.0,22.43,22.4398,22.4203,22.4398,10300.0
2006-11-09 13:05:00,23.09,23.09,23.07,23.07,9200.0,22.4495,22.4495,22.43,22.43,9200.0
2006-11-09 13:10:00,23.07,23.11,23.06,23.11,11600.0,22.43,22.4689,22.4203,22.4689,11600.0
2006-11-09 13:15:00,23.1,23.1,23.08,23.1,5600.0,22.4592,22.4592,22.4398,22.4592,5600.0
2006-11-09 13:20:00,23.09,23.13,23.09,23.13,6300.0,22.4495,22.4884,22.4495,22.4884,6300.0
2006-11-09 13:25:00,23.12,23.14,23.06,23.06,8600.0,22.4787,22.4981,22.4203,22.4203,8600.0
2006-11-09 13:30:00,23.06,23.06,23.05,23.06,5500.0,22.4203,22.4203,22.4106,22.4203,5500.0
2006-11-09 13:35:00,23.07,23.1,23.06,23.09,7300.0,22.43,22.4592,22.4203,22.4495,7300.0
2006-11-09 13:40:00,23.1,23.11,23.1,23.1,6200.0,22.4592,22.4689,22.4592,22.4592,6200.0
2006-11-09 13:45:00,23.09,23.09,23.08,23.09,27000.0,22.4495,22.4495,22.4398,22.4495,27000.0
2006-11-09 13:50:00,23.09,23.09,23.03,23.03,13500.0,22.4495,22.4495,22.3911,22.3911,13500.0
2006-11-09 13:55:00,23.04,23.05,23.01,23.03,8100.0,22.4009,22.4106,22.3717,22.3911,8100.0
2006-11-09 14:00:00,23.03,23.03,23.01,23.02,6800.0,22.3911,22.3911,22.3717,22.3814,6800.0
2006-11-09 14:05:00,23.02,23.05,23.02,23.02,11700.0,22.3814,22.4106,22.3814,22.3814,11700.0
2006-11-09 14:10:00,23.01,23.01,22.96,22.97,5800.0,22.3717,22.3717,22.3231,22.3328,5800.0
2006-11-09 14:15:00,22.97,22.98,22.96,22.96,18200.0,22.3328,22.3425,22.3231,22.3231,18200.0
2006-11-09 14:20:00,22.96,22.98,22.96,22.97,6500.0,22.3231,22.3425,22.3231,22.3328,6500.0
2006-11-09 14:25:00,22.97,22.98,22.96,22.97,10500.0,22.3328,22.3425,22.3231,22.3328,10500.0
2006-11-09 14:30:00,22.97,23.01,22.97,23.0,17100.0,22.3328,22.3717,22.3328,22.362,17100.0
2006-11-09 14:35:00,22.99,22.99,22.98,22.99,2600.0,22.3523,22.3523,22.3425,22.3523,2600.0
2006-11-09 14:40:00,22.98,22.99,22.93,22.93,27700.0,22.3425,22.3523,22.2939,22.2939,27700.0
2006-11-09 14:45:00,22.92,22.93,22.92,22.93,6400.0,22.2842,22.2939,22.2842,22.2939,6400.0
2006-11-09 14:50:00,22.92,22.97,22.92,22.96,21200.0,22.2842,22.3328,22.2842,22.3231,21200.0
2006-11-09 14:55:00,22.96,22.97,22.95,22.96,8800.0,22.3231,22.3328,22.3134,22.3231,8800.0
2006-11-09 15:00:00,22.96,22.96,22.92,22.94,12500.0,22.3231,22.3231,22.2842,22.3036,12500.0
2006-11-09 15:05:00,22.94,22.97,22.94,22.94,13600.0,22.3036,22.3328,22.3036,22.3036,13600.0
2006-11-09 15:10:00,22.95,22.95,22.92,22.93,15000.0,22.3134,22.3134,22.2842,22.2939,15000.0
2006-11-09 15:15:00,22.92,22.96,22.92,22.95,13400.0,22.2842,22.3231,22.2842,22.3134,13400.0
2006-11-09 15:20:00,22.94,22.95,22.93,22.95,21100.0,22.3036,22.3134,22.2939,22.3134,21100.0
2006-11-09 15:25:00,22.95,22.99,22.94,22.99,12000.0,22.3134,22.3523,22.3036,22.3523,12000.0
2006-11-09 15:30:00,22.99,23.01,22.95,22.96,10200.0,22.3523,22.3717,22.3134,22.3231,10200.0
2006-11-09 15:35:00,22.96,23.0,22.96,22.99,18000.0,22.3231,22.362,22.3231,22.3523,18000.0
2006-11-09 15:40:00,23.0,23.0,22.94,22.96,20300.0,22.362,22.362,22.3036,22.3231,20300.0
2006-11-09 15:45:00,22.95,22.97,22.95,22.95,14800.0,22.3134,22.3328,22.3134,22.3134,14800.0
2006-11-09 15:50:00,22.95,23.03,22.95,22.98,28300.0,22.3134,22.3911,22.3134,22.3425,28300.0
2006-11-09 15:55:00,22.97,23.0,22.96,23.0,27700.0,22.3328,22.362,22.3231,22.362,27700.0
2006-11-10 09:30:00,22.97,22.97,22.96,22.97,7000.0,22.3328,22.3328,22.3231,22.3328,7000.0
2006-11-10 09:35:00,22.91,22.92,22.81,22.83,6000.0,22.2745,22.2842,22.1773,22.1967,6000.0
2006-11-10 09:40:00,22.89,22.96,22.85,22.94,3100.0,22.255,22.3231,22.2161,22.3036,3100.0
2006-11-10 09:45:00,22.94,22.97,22.91,22.92,2500.0,22.3036,22.3328,22.2745,22.2842,2500.0
2006-11-10 09:50:00,22.94,22.95,22.87,22.94,8800.0,22.3036,22.3134,22.2356,22.3036,8800.0
2006-11-10 09:55:00,22.94,22.97,22.85,22.97,13200.0,22.3036,22.3328,22.2161,22.3328,13200.0
2006-11-10 10:00:00,22.98,23.04,22.94,22.94,14000.0,22.3425,22.4009,22.3036,22.3036,14000.0
2006-11-10 10:05:00,22.94,22.94,22.87,22.9,6900.0,22.3036,22.3036,22.2356,22.2648,6900.0
2006-11-10 10:10:00,22.92,22.92,22.75,22.83,14400.0,22.2842,22.2842,22.1189,22.1967,14400.0
2006-11-10 10:15:00,22.83,22.86,22.83,22.86,7200.0,22.1967,22.2259,22.1967,22.2259,7200.0
2006-11-10 10:20:00,22.85,22.87,22.85,22.86,7300.0,22.2161,22.2356,22.2161,22.2259,7300.0
2006-11-10 10:25:00,22.87,22.9,22.86,22.9,4700.0,22.2356,22.2648,22.2259,22.2648,4700.0
2006-11-10 10:30:00,22.89,22.9,22.88,22.9,3100.0,22.255,22.2648,22.2453,22.2648,3100.0
2006-11-10 10:35:00,22.89,22.94,22.89,22.92,5900.0,22.255,22.3036,22.255,22.2842,5900.0
2006-11-10 10:40:00,22.95,22.96,22.92,22.93,10200.0,22.3134,22.3231,22.2842,22.2939,10200.0
2006-11-10 10:45:00,22.94,22.99,22.94,22.94,8100.0,22.3036,22.3523,22.3036,22.3036,8100.0
2006-11-10 10:50:00,22.95,22.98,22.94,22.98,8900.0,22.3134,22.3425,22.3036,22.3425,8900.0
2006-11-10 10:55:00,22.96,23.0,22.96,22.97,4000.0,22.3231,22.362,22.3231,22.3328,4000.0
2006-11-10 11:00:00,22.96,22.96,22.9,22.92,9600.0,22.3231,22.3231,22.2648,22.2842,9600.0
2006-11-10 11:05:00,22.93,22.97,22.91,22.97,4300.0,22.2939,22.3328,22.2745,22.3328,4300.0
2006-11-10 11:10:00,22.94,22.95,22.94,22.94,2500.0,22.3036,22.3134,22.3036,22.3036,2500.0
2006-11-10 11:15:00,22.94,22.95,22.92,22.95,4600.0,22.3036,22.3134,22.2842,22.3134,4600.0
2006-11-10 11:20:00,22.95,22.98,22.95,22.96,4700.0,22.3134,22.3425,22.3134,22.3231,4700.0
2006-11-10 11:25:00,22.97,23.01,22.96,22.99,8700.0,22.3328,22.3717,22.3231,22.3523,8700.0
2006-11-10 11:30:00,22.98,23.11,22.98,23.1,6200.0,22.3425,22.4689,22.3425,22.4592,6200.0
2006-11-10 11:35:00,23.08,23.1,23.03,23.06,8900.0,22.4398,22.4592,22.3911,22.4203,8900.0
2006-11-10 11:40:00,23.05,23.09,23.05,23.07,5600.0,22.4106,22.4495,22.4106,22.43,5600.0
2006-11-10 11:45:00,23.07,23.07,23.01,23.01,5300.0,22.43,22.43,22.3717,22.3717,5300.0
2006-11-10 11:50:00,23.01,23.04,23.0,23.0,8000.0,22.3717,22.4009,22.362,22.362,8000.0
2006-11-10 11:55:00,23.03,23.04,23.0,23.0,4800.0,22.3911,22.4009,22.362,22.362,4800.0
2006-11-10 12:00:00,22.99,22.99,22.98,22.99,1000.0,22.3523,22.3523,22.3425,22.3523,1000.0
2006-11-10 12:05:00,22.99,23.0,22.99,23.0,900.0,22.3523,22.362,22.3523,22.362,900.0
2006-11-10 12:10:00,23.0,23.02,23.0,23.0,5600.0,22.362,22.3814,22.362,22.362,5600.0
2006-11-10 12:15:00,23.0,23.01,22.99,22.99,1600.0,22.362,22.3717,22.3523,22.3523,1600.0
2006-11-10 12:20:00,22.97,22.99,22.96,22.99,3500.0,22.3328,22.3523,22.3231,22.3523,3500.0
2006-11-10 12:25:00,23.0,23.02,23.0,23.01,2800.0,22.362,22.3814,22.362,22.3717,2800.0
2006-11-10 12:30:00,23.02,23.02,22.99,22.99,3900.0,22.3814,22.3814,22.3523,22.3523,3900.0
2006-11-10 12:35:00,23.0,23.02,22.99,23.02,5500.0,22.362,22.3814,22.3523,22.3814,5500.0
2006-11-10 12:40:00,23.02,23.03,23.01,23.03,3300.0,22.3814,22.3911,22.3717,22.3911,3300.0
2006-11-10 12:45:00,23.03,23.03,22.98,22.98,14000.0,22.3911,22.3911,22.3425,22.3425,14000.0
2006-11-10 12:50:00,23.0,23.04,22.98,23.02,7000.0,22.362,22.4009,22.3425,22.3814,7000.0
2006-11-10 12:55:00,23.03,23.04,23.01,23.01,2000.0,22.3911,22.4009,22.3717,22.3717,2000.0
2006-11-10 13:00:00,23.01,23.01,23.0,23.0,5500.0,22.3717,22.3717,22.362,22.362,5500.0
2006-11-10 13:05:00,23.01,23.03,23.01,23.03,8700.0,22.3717,22.3911,22.3717,22.3911,8700.0
2006-11-10 13:10:00,23.02,23.03,23.02,23.02,4000.0,22.3814,22.3911,22.3814,22.3814,4000.0
2006-11-10 13:15:00,23.02,23.03,23.02,23.02,2800.0,22.3814,22.3911,22.3814,22.3814,2800.0
2006-11-10 13:20:00,23.02,23.04,23.02,23.04,3300.0,22.3814,22.4009,22.3814,22.4009,3300.0
2006-11-10 13:25:00,23.03,23.07,23.01,23.02,14900.0,22.3911,22.43,22.3717,22.3814,14900.0
2006-11-10 13:30:00,23.02,23.04,22.99,23.02,26200.0,22.3814,22.4009,22.3523,22.3814,26200.0
2006-11-10 13:35:00,23.01,23.01,23.01,23.01,1500.0,22.3717,22.3717,22.3717,22.3717,1500.0
2006-11-10 13:40:00,23.01,23.03,23.01,23.03,7100.0,22.3717,22.3911,22.3717,22.3911,7100.0
2006-11-10 13:45:00,23.04,23.04,23.02,23.03,7000.0,22.4009,22.4009,22.3814,22.3911,7000.0
2006-11-10 13:50:00,23.04,23.05,23.04,23.05,10900.0,22.4009,22.4106,22.4009,22.4106,10900.0
2006-11-10 13:55:00,23.05,23.06,23.04,23.06,2200.0,22.4106,22.4203,22.4009,22.4203,2200.0
2006-11-10 14:00:00,23.06,23.06,23.04,23.04,5700.0,22.4203,22.4203,22.4009,22.4009,5700.0
2006-11-10 14:05:00,23.04,23.07,23.02,23.06,11100.0,22.4009,22.43,22.3814,22.4203,11100.0
2006-11-10 14:10:00,23.05,23.11,23.05,23.06,5900.0,22.4106,22.4689,22.4106,22.4203,5900.0
2006-11-10 14:15:00,23.05,23.12,23.04,23.12,4800.0,22.4106,22.4787,22.4009,22.4787,4800.0
2006-11-10 14:20:00,23.12,23.13,23.09,23.09,3200.0,22.4787,22.4884,22.4495,22.4495,3200.0
2006-11-10 14:25:00,23.08,23.12,23.08,23.11,5200.0,22.4398,22.4787,22.4398,22.4689,5200.0
2006-11-10 14:30:00,23.09,23.1,23.06,23.06,6600.0,22.4495,22.4592,22.4203,22.4203,6600.0
2006-11-10 14:35:00,23.05,23.07,23.04,23.07,2400.0,22.4106,22.43,22.4009,22.43,2400.0
2006-11-10 14:40:00,23.09,23.1,23.07,23.1,12400.0,22.4495,22.4592,22.43,22.4592,12400.0
2006-11-10 14:45:00,23.09,23.09,23.07,23.08,2700.0,22.4495,22.4495,22.43,22.4398,2700.0
2006-11-10 14:50:00,23.08,23.12,23.08,23.12,4200.0,22.4398,22.4787,22.4398,22.4787,4200.0
2006-11-10 14:55:00,23.11,23.14,23.09,23.09,7300.0,22.4689,22.4981,22.4495,22.4495,7300.0
2006-11-10 15:00:00,23.09,23.13,23.09,23.13,4000.0,22.4495,22.4884,22.4495,22.4884,4000.0
2006-11-10 15:05:00,23.1,23.12,23.08,23.11,4600.0,22.4592,22.4787,22.4398,22.4689,4600.0
2006-11-10 15:10:00,23.1,23.11,23.08,23.08,8900.0,22.4592,22.4689,22.4398,22.4398,8900.0
2006-11-10 15:15:00,23.08,23.09,23.08,23.08,3000.0,22.4398,22.4495,22.4398,22.4398,3000.0
2006-11-10 15:20:00,23.09,23.1,23.08,23.09,4000.0,22.4495,22.4592,22.4398,22.4495,4000.0
2006-11-10 15:25:00,23.09,23.1,23.08,23.08,5200.0,22.4495,22.4592,22.4398,22.4398,5200.0
2006-11-10 15:30:00,23.08,23.11,23.07,23.09,11800.0,22.4398,22.4689,22.43,22.4495,11800.0
2006-11-10 15:35:00,23.08,23.11,23.07,23.1,4500.0,22.4398,22.4689,22.43,22.4592,4500.0
2006-11-10 15:40:00,23.1,23.14,23.09,23.13,8200.0,22.4592,22.4981,22.4495,22.4884,8200.0
2006-11-10 15:45:00,23.14,23.16,23.11,23.12,14500.0,22.4981,22.5175,22.4689,22.4787,14500.0
2006-11-10 15:50:00,23.12,23.13,23.11,23.12,9400.0,22.4787,22.4884,22.4689,22.4787,9400.0
2006-11-10 15:55:00,23.12,23.13,23.11,23.13,15000.0,22.4787,22.4884,22.4689,22.4884,15000.0
2006-11-13 09:30:00,23.13,23.26,23.13,23.23,9400.0,22.4884,22.6148,22.4884,22.5856,9400.0
2006-11-13 09:35:00,23.22,23.25,23.21,23.22,7500.0,22.5759,22.605,22.5662,22.5759,7500.0
2006-11-13 09:40:00,23.23,23.28,23.23,23.26,16800.0,22.5856,22.6342,22.5856,22.6148,16800.0
2006-11-13 09:45:00,23.25,23.34,23.25,23.32,15200.0,22.605,22.6925,22.605,22.6731,15200.0
2006-11-13 09:50:00,23.31,23.36,23.3,23.34,10200.0,22.6634,22.712,22.6537,22.6925,10200.0
2006-11-13 09:55:00,23.33,23.44,23.31,23.38,18000.0,22.6828,22.7898,22.6634,22.7314,18000.0
2006-11-13 10:00:00,23.38,23.43,23.36,23.38,9100.0,22.7314,22.7801,22.712,22.7314,9100.0
2006-11-13 10:05:00,23.38,23.39,23.37,23.39,3600.0,22.7314,22.7412,22.7217,22.7412,3600.0
2006-11-13 10:10:00,23.39,23.45,23.38,23.44,18500.0,22.7412,22.7995,22.7314,22.7898,18500.0
2006-11-13 10:15:00,23.43,23.46,23.42,23.43,10600.0,22.7801,22.8092,22.7703,22.7801,10600.0
2006-11-13 10:20:00,23.42,23.42,23.37,23.39,11300.0,22.7703,22.7703,22.7217,22.7412,11300.0
2006-11-13 10:25:00,23.38,23.43,23.33,23.42,17200.0,22.7314,22.7801,22.6828,22.7703,17200.0
2006-11-13 10:30:00,23.41,23.42,23.38,23.42,5300.0,22.7606,22.7703,22.7314,22.7703,5300.0
2006-11-13 10:35:00,23.42,23.48,23.42,23.45,10400.0,22.7703,22.8287,22.7703,22.7995,10400.0
2006-11-13 10:40:00,23.44,23.45,23.43,23.44,5800.0,22.7898,22.7995,22.7801,22.7898,5800.0
2006-11-13 10:45:00,23.43,23.44,23.39,23.41,10600.0,22.7801,22.7898,22.7412,22.7606,10600.0
2006-11-13 10:50:00,23.4,23.43,23.4,23.43,5400.0,22.7509,22.7801,22.7509,22.7801,5400.0
2006-11-13 10:55:00,23.43,23.48,23.43,23.44,13300.0,22.7801,22.8287,22.7801,22.7898,13300.0
2006-11-13 11:00:00,23.44,23.48,23.44,23.47,10900.0,22.7898,22.8287,22.7898,22.8189,10900.0
2006-11-13 11:05:00,23.47,23.48,23.42,23.42,14700.0,22.8189,22.8287,22.7703,22.7703,14700.0
2006-11-13 11:10:00,23.42,23.48,23.42,23.45,8500.0,22.7703,22.8287,22.7703,22.7995,8500.0
2006-11-13 11:15:00,23.45,23.45,23.43,23.43,5200.0,22.7995,22.7995,22.7801,22.7801,5200.0
2006-11-13 11:20:00,23.44,23.48,23.4,23.48,19600.0,22.7898,22.8287,22.7509,22.8287,19600.0
2006-11-13 11:25:00,23.47,23.5,23.46,23.47,14400.0,22.8189,22.8481,22.8092,22.8189,14400.0
2006-11-13 11:30:00,23.47,23.49,23.46,23.48,28900.0,22.8189,22.8384,22.8092,22.8287,28900.0
2006-11-13 11:35:00,23.47,23.52,23.43,23.45,20200.0,22.8189,22.8676,22.7801,22.7995,20200.0
2006-11-13 11:40:00,23.45,23.45,23.39,23.4,47300.0,22.7995,22.7995,22.7412,22.7509,47300.0
2006-11-13 11:45:00,23.42,23.51,23.39,23.41,52000.0,22.7703,22.8578,22.7412,22.7606,52000.0
2006-11-13 11:50:00,23.41,23.44,23.4,23.4,9100.0,22.7606,22.7898,22.7509,22.7509,9100.0
2006-11-13 11:55:00,23.41,23.44,23.39,23.39,8800.0,22.7606,22.7898,22.7412,22.7412,8800.0
2006-11-13 12:00:00,23.4,23.4,23.37,23.4,3700.0,22.7509,22.7509,22.7217,22.7509,3700.0
2006-11-13 12:05:00,23.39,23.47,23.39,23.47,5100.0,22.7412,22.8189,22.7412,22.8189,5100.0
2006-11-13 12:10:00,23.48,23.52,23.47,23.51,5300.0,22.8287,22.8676,22.8189,22.8578,5300.0
2006-11-13 12:15:00,23.52,23.55,23.49,23.52,11300.0,22.8676,22.8967,22.8384,22.8676,11300.0
2006-11-13 12:20:00,23.51,23.52,23.49,23.51,7800.0,22.8578,22.8676,22.8384,22.8578,7800.0
2006-11-13 12:25:00,23.52,23.6,23.51,23.57,16700.0,22.8676,22.9453,22.8578,22.9162,16700.0
2006-11-13 12:30:00,23.57,23.63,23.57,23.62,10900.0,22.9162,22.9745,22.9162,22.9648,10900.0
2006-11-13 12:35:00,23.62,23.62,23.57,23.59,10200.0,22.9648,22.9648,22.9162,22.9356,10200.0
2006-11-13 12:40:00,23.59,23.63,23.57,23.6,14800.0,22.9356,22.9745,22.9162,22.9453,14800.0
2006-11-13 12:45:00,23.6,23.6,23.57,23.59,13000.0,22.9453,22.9453,22.9162,22.9356,13000.0
2006-11-13 12:50:00,23.6,23.64,23.6,23.62,7400.0,22.9453,22.9842,22.9453,22.9648,7400.0
2006-11-13 12:55:00,23.62,23.63,23.59,23.59,3700.0,22.9648,22.9745,22.9356,22.9356,3700.0
2006-11-13 13:00:00,23.59,23.6,23.57,23.58,9600.0,22.9356,22.9453,22.9162,22.9259,9600.0
2006-11-13 13:05:00,23.57,23.58,23.56,23.58,2700.0,22.9162,22.9259,22.9064,22.9259,2700.0
2006-11-13 13:10:00,23.57,23.58,23.56,23.58,3400.0,22.9162,22.9259,22.9064,22.9259,3400.0
2006-11-13 13:15:00,23.58,23.63,23.58,23.62,9300.0,22.9259,22.9745,22.9259,22.9648,9300.0
2006-11-13 13:20:00,23.61,23.61,23.58,23.59,4400.0,22.9551,22.9551,22.9259,22.9356,4400.0
2006-11-13 13:25:00,23.59,23.59,23.57,23.57,4600.0,22.9356,22.9356,22.9162,22.9162,4600.0
2006-11-13 13:30:00,23.56,23.59,23.55,23.58,10400.0,22.9064,22.9356,22.8967,22.9259,10400.0
2006-11-13 13:35:00,23.58,23.6,23.56,23.56,8000.0,22.9259,22.9453,22.9064,22.9064,8000.0
2006-11-13 13:40:00,23.56,23.58,23.54,23.54,7400.0,22.9064,22.9259,22.887,22.887,7400.0
2006-11-13 13:45:00,23.54,23.54,23.51,23.53,3500.0,22.887,22.887,22.8578,22.8773,3500.0
2006-11-13 13:50:00,23.53,23.59,23.53,23.57,12300.0,22.8773,22.9356,22.8773,22.9162,12300.0
2006-11-13 13:55:00,23.58,23.62,23.57,23.58,12900.0,22.9259,22.9648,22.9162,22.9259,12900.0
2006-11-13 14:00:00,23.59,23.65,23.59,23.59,7800.0,22.9356,22.994,22.9356,22.9356,7800.0
2006-11-13 14:05:00,23.58,23.64,23.58,23.64,6300.0,22.9259,22.9842,22.9259,22.9842,6300.0
2006-11-13 14:10:00,23.64,23.66,23.61,23.64,12700.0,22.9842,23.0037,22.9551,22.9842,12700.0
2006-11-13 14:15:00,23.63,23.7,23.62,23.68,10800.0,22.9745,23.0426,22.9648,23.0231,10800.0
2006-11-13 14:20:00,23.67,23.71,23.66,23.69,9300.0,23.0134,23.0523,23.0037,23.0328,9300.0
2006-11-13 14:25:00,23.69,23.73,23.69,23.73,8200.0,23.0328,23.0717,23.0328,23.0717,8200.0
2006-11-13 14:30:00,23.73,23.76,23.7,23.76,10600.0,23.0717,23.1009,23.0426,23.1009,10600.0
2006-11-13 14:35:00,23.76,23.78,23.7,23.71,6200.0,23.1009,23.1203,23.0426,23.0523,6200.0
2006-11-13 14:40:00,23.71,23.76,23.7,23.75,8600.0,23.0523,23.1009,23.0426,23.0912,8600.0
2006-11-13 14:45:00,23.76,23.82,23.75,23.81,14400.0,23.1009,23.1592,23.0912,23.1495,14400.0
2006-11-13 14:50:00,23.8,23.8,23.74,23.75,9100.0,23.1398,23.1398,23.0815,23.0912,9100.0
2006-11-13 14:55:00,23.76,23.8,23.75,23.76,7000.0,23.1009,23.1398,23.0912,23.1009,7000.0
2006-11-13 15:00:00,23.75,23.78,23.74,23.77,14300.0,23.0912,23.1203,23.0815,23.1106,14300.0
2006-11-13 15:05:00,23.76,23.76,23.7,23.72,8200.0,23.1009,23.1009,23.0426,23.062,8200.0
2006-11-13 15:10:00,23.72,23.78,23.71,23.77,14000.0,23.062,23.1203,23.0523,23.1106,14000.0
2006-11-13 15:15:00,23.77,23.82,23.75,23.8,13800.0,23.1106,23.1592,23.0912,23.1398,13800.0
2006-11-13 15:20:00,23.79,23.81,23.77,23.79,15600.0,23.1301,23.1495,23.1106,23.1301,15600.0
2006-11-13 15:25:00,23.78,23.83,23.78,23.78,10800.0,23.1203,23.169,23.1203,23.1203,10800.0
2006-11-13 15:30:00,23.78,23.82,23.75,23.77,22500.0,23.1203,23.1592,23.0912,23.1106,22500.0
2006-11-13 15:35:00,23.77,23.77,23.69,23.71,7200.0,23.1106,23.1106,23.0328,23.0523,7200.0
2006-11-13 15:40:00,23.7,23.73,23.7,23.71,10900.0,23.0426,23.0717,23.0426,23.0523,10900.0
2006-11-13 15:45:00,23.72,23.75,23.71,23.74,15000.0,23.062,23.0912,23.0523,23.0815,15000.0
2006-11-13 15:50:00,23.74,23.81,23.73,23.81,24300.0,23.0815,23.1495,23.0717,23.1495,24300.0
2006-11-13 15:55:00,23.83,23.85,23.77,23.78,41800.0,23.169,23.1884,23.1106,23.1203,41800.0
2006-11-14 09:30:00,23.76,24.05,23.76,23.9,17400.0,23.1009,23.3829,23.1009,23.237,17400.0
2006-11-14 09:35:00,23.85,23.85,23.74,23.74,4500.0,23.1884,23.1884,23.0815,23.0815,4500.0
2006-11-14 09:40:00,23.74,23.84,23.69,23.81,10400.0,23.0815,23.1787,23.0328,23.1495,10400.0
2006-11-14 09:45:00,23.81,23.89,23.65,23.81,9500.0,23.1495,23.2273,22.994,23.1495,9500.0
2006-11-14 09:50:00,23.77,23.79,23.66,23.66,4900.0,23.1106,23.1301,23.0037,23.0037,4900.0
2006-11-14 09:55:00,23.67,23.73,23.65,23.71,6900.0,23.0134,23.0717,22.994,23.0523,6900.0
2006-11-14 10:00:00,23.71,23.81,23.71,23.71,16400.0,23.0523,23.1495,23.0523,23.0523,16400.0
2006-11-14 10:05:00,23.7,23.84,23.7,23.75,11400.0,23.0426,23.1787,23.0426,23.0912,11400.0
2006-11-14 10:10:00,23.75,23.79,23.7,23.72,10200.0,23.0912,23.1301,23.0426,23.062,10200.0
2006-11-14 10:15:00,23.7,23.72,23.68,23.7,10500.0,23.0426,23.062,23.0231,23.0426,10500.0
2006-11-14 10:20:00,23.7,23.7,23.68,23.68,4800.0,23.0426,23.0426,23.0231,23.0231,4800.0
2006-11-14 10:25:00,23.68,23.75,23.66,23.73,7700.0,23.0231,23.0912,23.0037,23.0717,7700.0
2006-11-14 10:30:00,23.72,23.72,23.68,23.68,10200.0,23.062,23.062,23.0231,23.0231,10200.0
2006-11-14 10:35:00,23.68,23.71,23.68,23.7,6000.0,23.0231,23.0523,23.0231,23.0426,6000.0
2006-11-14 10:40:00,23.71,23.76,23.71,23.73,7700.0,23.0523,23.1009,23.0523,23.0717,7700.0
2006-11-14 10:45:00,23.73,23.74,23.71,23.72,4800.0,23.0717,23.0815,23.0523,23.062,4800.0
2006-11-14 10:50:00,23.72,23.74,23.71,23.71,3700.0,23.062,23.0815,23.0523,23.0523,3700.0
2006-11-14 10:55:00,23.72,23.72,23.68,23.68,3600.0,23.062,23.062,23.0231,23.0231,3600.0
2006-11-14 11:00:00,23.68,23.68,23.65,23.65,3800.0,23.0231,23.0231,22.994,22.994,3800.0
2006-11-14 11:05:00,23.65,23.71,23.65,23.71,8900.0,22.994,23.0523,22.994,23.0523,8900.0
2006-11-14 11:10:00,23.7,23.71,23.6,23.6,12300.0,23.0426,23.0523,22.9453,22.9453,12300.0
2006-11-14 11:15:00,23.61,23.69,23.6,23.69,6500.0,22.9551,23.0328,22.9453,23.0328,6500.0
2006-11-14 11:20:00,23.68,23.68,23.66,23.66,3900.0,23.0231,23.0231,23.0037,23.0037,3900.0
2006-11-14 11:25:00,23.65,23.68,23.65,23.68,6300.0,22.994,23.0231,22.994,23.0231,6300.0
2006-11-14 11:30:00,23.67,23.7,23.67,23.69,4000.0,23.0134,23.0426,23.0134,23.0328,4000.0
2006-11-14 11:35:00,23.69,23.7,23.68,23.68,2800.0,23.0328,23.0426,23.0231,23.0231,2800.0
2006-11-14 11:40:00,23.69,23.73,23.69,23.73,10200.0,23.0328,23.0717,23.0328,23.0717,10200.0
2006-11-14 11:45:00,23.72,23.75,23.72,23.74,5700.0,23.062,23.0912,23.062,23.0815,5700.0
2006-11-14 11:50:00,23.75,23.77,23.75,23.76,5200.0,23.0912,23.1106,23.0912,23.1009,5200.0
2006-11-14 11:55:00,23.76,23.76,23.71,23.71,3100.0,23.1009,23.1009,23.0523,23.0523,3100.0
2006-11-14 12:00:00,23.72,23.72,23.67,23.67,7700.0,23.062,23.062,23.0134,23.0134,7700.0
2006-11-14 12:05:00,23.67,23.68,23.64,23.64,8800.0,23.0134,23.0231,22.9842,22.9842,8800.0
2006-11-14 12:10:00,23.64,23.64,23.61,23.61,1100.0,22.9842,22.9842,22.9551,22.9551,1100.0
2006-11-14 12:15:00,23.62,23.66,23.61,23.66,7100.0,22.9648,23.0037,22.9551,23.0037,7100.0
2006-11-14 12:20:00,23.65,23.66,23.65,23.66,3200.0,22.994,23.0037,22.994,23.0037,3200.0
2006-11-14 12:25:00,23.65,23.68,23.65,23.67,21300.0,22.994,23.0231,22.994,23.0134,21300.0
2006-11-14 12:30:00,23.66,23.66,23.64,23.64,2100.0,23.0037,23.0037,22.9842,22.9842,2100.0
2006-11-14 12:35:00,23.63,23.68,23.63,23.66,15600.0,22.9745,23.0231,22.9745,23.0037,15600.0
2006-11-14 12:40:00,23.65,23.66,23.65,23.65,1700.0,22.994,23.0037,22.994,22.994,1700.0
2006-11-14 12:45:00,23.66,23.81,23.66,23.8,29900.0,23.0037,23.1495,23.0037,23.1398,29900.0
2006-11-14 12:50:00,23.8,23.87,23.79,23.85,25800.0,23.1398,23.2078,23.1301,23.1884,25800.0
2006-11-14 12:55:00,23.85,23.92,23.84,23.91,38800.0,23.1884,23.2565,23.1787,23.2467,38800.0
2006-11-14 13:00:00,23.92,24.0,23.91,23.94,23200.0,23.2565,23.3342,23.2467,23.2759,23200.0
2006-11-14 13:05:00,23.95,23.96,23.89,23.9,17300.0,23.2856,23.2954,23.2273,23.237,17300.0
2006-11-14 13:10:00,23.9,23.9,23.88,23.88,1800.0,23.237,23.237,23.2176,23.2176,1800.0
2006-11-14 13:15:00,23.88,23.88,23.88,23.88,900.0,23.2176,23.2176,23.2176,23.2176,900.0
2006-11-14 13:20:00,23.87,23.91,23.85,23.88,8900.0,23.2078,23.2467,23.1884,23.2176,8900.0
2006-11-14 13:25:00,23.86,23.86,23.83,23.84,5700.0,23.1981,23.1981,23.169,23.1787,5700.0
2006-11-14 13:30:00,23.84,23.84,23.83,23.83,2000.0,23.1787,23.1787,23.169,23.169,2000.0
2006-11-14 13:35:00,23.82,23.85,23.82,23.83,5100.0,23.1592,23.1884,23.1592,23.169,5100.0
2006-11-14 13:40:00,23.82,23.83,23.82,23.83,2200.0,23.1592,23.169,23.1592,23.169,2200.0
2006-11-14 13:45:00,23.83,23.84,23.82,23.83,2600.0,23.169,23.1787,23.1592,23.169,2600.0
2006-11-14 13:50:00,23.82,23.82,23.8,23.82,7300.0,23.1592,23.1592,23.1398,23.1592,7300.0
2006-11-14 13:55:00,23.82,23.83,23.81,23.81,4300.0,23.1592,23.169,23.1495,23.1495,4300.0
2006-11-14 14:00:00,23.8,23.85,23.77,23.84,7000.0,23.1398,23.1884,23.1106,23.1787,7000.0
2006-11-14 14:05:00,23.84,23.95,23.84,23.93,5600.0,23.1787,23.2856,23.1787,23.2662,5600.0
2006-11-14 14:10:00,23.94,23.95,23.93,23.94,2700.0,23.2759,23.2856,23.2662,23.2759,2700.0
2006-11-14 14:15:00,23.94,23.95,23.91,23.91,3800.0,23.2759,23.2856,23.2467,23.2467,3800.0
2006-11-14 14:20:00,23.91,23.91,23.87,23.87,1900.0,23.2467,23.2467,23.2078,23.2078,1900.0
2006-11-14 14:25:00,23.88,23.92,23.88,23.91,8100.0,23.2176,23.2565,23.2176,23.2467,8100.0
2006-11-14 14:30:00,23.91,23.94,23.9,23.9,2500.0,23.2467,23.2759,23.237,23.237,2500.0
2006-11-14 14:35:00,23.91,23.96,23.9,23.95,6800.0,23.2467,23.2954,23.237,23.2856,6800.0
2006-11-14 14:40:00,23.95,24.04,23.95,24.04,11900.0,23.2856,23.3731,23.2856,23.3731,11900.0
2006-11-14 14:45:00,24.04,24.11,24.03,24.07,10200.0,23.3731,23.4412,23.3634,23.4023,10200.0
2006-11-14 14:50:00,24.07,24.07,24.01,24.03,4400.0,23.4023,23.4023,23.344,23.3634,4400.0
2006-11-14 14:55:00,24.03,24.11,24.03,24.1,6600.0,23.3634,23.4412,23.3634,23.4315,6600.0
2006-11-14 15:00:00,24.11,24.24,24.11,24.21,17400.0,23.4412,23.5676,23.4412,23.5384,17400.0
2006-11-14 15:05:00,24.2,24.2,24.11,24.15,13700.0,23.5287,23.5287,23.4412,23.4801,13700.0
2006-11-14 15:10:00,24.15,24.15,24.13,24.13,12200.0,23.4801,23.4801,23.4606,23.4606,12200.0
2006-11-14 15:15:00,24.12,24.17,24.12,24.16,11900.0,23.4509,23.4995,23.4509,23.4898,11900.0
2006-11-14 15:20:00,24.17,24.23,24.17,24.21,15200.0,23.4995,23.5579,23.4995,23.5384,15200.0
2006-11-14 15:25:00,24.21,24.21,24.2,24.2,39900.0,23.5384,23.5384,23.5287,23.5287,39900.0
2006-11-14 15:30:00,24.2,24.21,24.18,24.2,43900.0,23.5287,23.5384,23.5092,23.5287,43900.0
2006-11-14 15:35:00,24.2,24.21,24.2,24.21,28800.0,23.5287,23.5384,23.5287,23.5384,28800.0
2006-11-14 15:40:00,24.2,24.22,24.2,24.21,44100.0,23.5287,23.5481,23.5287,23.5384,44100.0
2006-11-14 15:45:00,24.21,24.21,24.14,24.15,30100.0,23.5384,23.5384,23.4704,23.4801,30100.0
2006-11-14 15:50:00,24.15,24.15,24.14,24.15,60200.0,23.4801,23.4801,23.4704,23.4801,60200.0
2006-11-14 15:55:00,24.14,24.17,24.14,24.16,45100.0,23.4704,23.4995,23.4704,23.4898,45100.0
2006-11-15 09:30:00,24.29,24.31,24.23,24.23,12200.0,23.6162,23.6356,23.5579,23.5579,12200.0
2006-11-15 09:35:00,24.22,24.28,24.17,24.28,5600.0,23.5481,23.6065,23.4995,23.6065,5600.0
2006-11-15 09:40:00,24.28,24.4,24.28,24.37,9600.0,23.6065,23.7231,23.6065,23.694,9600.0
2006-11-15 09:45:00,24.37,24.43,24.37,24.42,24600.0,23.694,23.7523,23.694,23.7426,24600.0
2006-11-15 09:50:00,24.42,24.51,24.42,24.5,16000.0,23.7426,23.8301,23.7426,23.8204,16000.0
2006-11-15 09:55:00,24.49,24.59,24.49,24.56,13400.0,23.8106,23.9079,23.8106,23.8787,13400.0
2006-11-15 10:00:00,24.56,24.57,24.5,24.56,20300.0,23.8787,23.8884,23.8204,23.8787,20300.0
2006-11-15 10:05:00,24.57,24.58,24.46,24.49,38400.0,23.8884,23.8982,23.7815,23.8106,38400.0
2006-11-15 10:10:00,24.5,24.54,24.48,24.52,11000.0,23.8204,23.8593,23.8009,23.8398,11000.0
2006-11-15 10:15:00,24.52,24.54,24.52,24.54,12200.0,23.8398,23.8593,23.8398,23.8593,12200.0
2006-11-15 10:20:00,24.53,24.56,24.51,24.56,10700.0,23.8495,23.8787,23.8301,23.8787,10700.0
2006-11-15 10:25:00,24.58,24.68,24.56,24.64,15300.0,23.8982,23.9954,23.8787,23.9565,15300.0
2006-11-15 10:30:00,24.65,24.65,24.52,24.57,27100.0,23.9662,23.9662,23.8398,23.8884,27100.0
2006-11-15 10:35:00,24.59,24.61,24.58,24.61,10400.0,23.9079,23.9273,23.8982,23.9273,10400.0
2006-11-15 10:40:00,24.61,24.7,24.6,24.67,11900.0,23.9273,24.0148,23.9176,23.9857,11900.0
2006-11-15 10:45:00,24.65,24.68,24.62,24.62,18700.0,23.9662,23.9954,23.937,23.937,18700.0
2006-11-15 10:50:00,24.61,24.66,24.57,24.64,11800.0,23.9273,23.9759,23.8884,23.9565,11800.0
2006-11-15 10:55:00,24.65,24.68,24.62,24.64,9200.0,23.9662,23.9954,23.937,23.9565,9200.0
2006-11-15 11:00:00,24.64,24.67,24.63,24.66,14800.0,23.9565,23.9857,23.9468,23.9759,14800.0
2006-11-15 11:05:00,24.66,24.68,24.65,24.67,17200.0,23.9759,23.9954,23.9662,23.9857,17200.0
2006-11-15 11:10:00,24.67,24.74,24.65,24.73,12700.0,23.9857,24.0537,23.9662,24.044,12700.0
2006-11-15 11:15:00,24.73,24.74,24.7,24.7,8700.0,24.044,24.0537,24.0148,24.0148,8700.0
2006-11-15 11:20:00,24.7,24.73,24.68,24.68,11200.0,24.0148,24.044,23.9954,23.9954,11200.0
2006-11-15 11:25:00,24.68,24.68,24.64,24.68,17000.0,23.9954,23.9954,23.9565,23.9954,17000.0
2006-11-15 11:30:00,24.69,24.77,24.69,24.76,23000.0,24.0051,24.0829,24.0051,24.0732,23000.0
2006-11-15 11:35:00,24.75,24.77,24.73,24.73,14500.0,24.0634,24.0829,24.044,24.044,14500.0
2006-11-15 11:40:00,24.72,24.75,24.7,24.74,12500.0,24.0343,24.0634,24.0148,24.0537,12500.0
2006-11-15 11:45:00,24.75,24.75,24.73,24.73,7300.0,24.0634,24.0634,24.044,24.044,7300.0
2006-11-15 11:50:00,24.74,24.76,24.74,24.75,10800.0,24.0537,24.0732,24.0537,24.0634,10800.0
2006-11-15 11:55:00,24.75,24.8,24.75,24.76,13300.0,24.0634,24.112,24.0634,24.0732,13300.0
2006-11-15 12:00:00,24.76,24.82,24.75,24.8,20600.0,24.0732,24.1315,24.0634,24.112,20600.0
2006-11-15 12:05:00,24.8,24.84,24.79,24.83,14000.0,24.112,24.1509,24.1023,24.1412,14000.0
2006-11-15 12:10:00,24.83,24.87,24.83,24.83,14100.0,24.1412,24.1801,24.1412,24.1412,14100.0
2006-11-15 12:15:00,24.82,24.83,24.79,24.79,3400.0,24.1315,24.1412,24.1023,24.1023,3400.0
2006-11-15 12:20:00,24.79,24.79,24.75,24.75,5000.0,24.1023,24.1023,24.0634,24.0634,5000.0
2006-11-15 12:25:00,24.75,24.76,24.74,24.75,4600.0,24.0634,24.0732,24.0537,24.0634,4600.0
2006-11-15 12:30:00,24.75,24.75,24.72,24.72,1800.0,24.0634,24.0634,24.0343,24.0343,1800.0
2006-11-15 12:35:00,24.71,24.73,24.7,24.7,5500.0,24.0245,24.044,24.0148,24.0148,5500.0
2006-11-15 12:40:00,24.71,24.71,24.68,24.68,3600.0,24.0245,24.0245,23.9954,23.9954,3600.0
2006-11-15 12:45:00,24.68,24.69,24.65,24.65,3600.0,23.9954,24.0051,23.9662,23.9662,3600.0
2006-11-15 12:50:00,24.66,24.72,24.65,24.72,21100.0,23.9759,24.0343,23.9662,24.0343,21100.0
2006-11-15 12:55:00,24.7,24.71,24.68,24.69,10000.0,24.0148,24.0245,23.9954,24.0051,10000.0
2006-11-15 13:00:00,24.66,24.67,24.65,24.66,3900.0,23.9759,23.9857,23.9662,23.9759,3900.0
2006-11-15 13:05:00,24.65,24.68,24.65,24.68,9500.0,23.9662,23.9954,23.9662,23.9954,9500.0
2006-11-15 13:10:00,24.67,24.71,24.67,24.7,7300.0,23.9857,24.0245,23.9857,24.0148,7300.0
2006-11-15 13:15:00,24.7,24.71,24.68,24.68,5500.0,24.0148,24.0245,23.9954,23.9954,5500.0
2006-11-15 13:20:00,24.69,24.69,24.68,24.69,3300.0,24.0051,24.0051,23.9954,24.0051,3300.0
2006-11-15 13:25:00,24.69,24.75,24.68,24.74,5400.0,24.0051,24.0634,23.9954,24.0537,5400.0
2006-11-15 13:30:00,24.74,24.74,24.7,24.72,6900.0,24.0537,24.0537,24.0148,24.0343,6900.0
2006-11-15 13:35:00,24.72,24.75,24.72,24.74,5700.0,24.0343,24.0634,24.0343,24.0537,5700.0
2006-11-15 13:40:00,24.73,24.76,24.73,24.76,8500.0,24.044,24.0732,24.044,24.0732,8500.0
2006-11-15 13:45:00,24.76,24.88,24.76,24.87,14600.0,24.0732,24.1898,24.0732,24.1801,14600.0
2006-11-15 13:50:00,24.86,24.87,24.82,24.84,22100.0,24.1704,24.1801,24.1315,24.1509,22100.0
2006-11-15 13:55:00,24.83,24.85,24.83,24.83,9200.0,24.1412,24.1607,24.1412,24.1412,9200.0
2006-11-15 14:00:00,24.83,24.84,24.81,24.82,12000.0,24.1412,24.1509,24.1218,24.1315,12000.0
2006-11-15 14:05:00,24.81,24.84,24.78,24.83,21300.0,24.1218,24.1509,24.0926,24.1412,21300.0
2006-11-15 14:10:00,24.83,24.83,24.8,24.82,11500.0,24.1412,24.1412,24.112,24.1315,11500.0
2006-11-15 14:15:00,24.82,24.82,24.77,24.8,21700.0,24.1315,24.1315,24.0829,24.112,21700.0
2006-11-15 14:20:00,24.8,24.82,24.73,24.75,38100.0,24.112,24.1315,24.044,24.0634,38100.0
2006-11-15 14:25:00,24.74,24.79,24.73,24.75,16900.0,24.0537,24.1023,24.044,24.0634,16900.0
2006-11-15 14:30:00,24.73,24.79,24.72,24.78,21500.0,24.044,24.1023,24.0343,24.0926,21500.0
2006-11-15 14:35:00,24.78,24.78,24.75,24.77,8000.0,24.0926,24.0926,24.0634,24.0829,8000.0
2006-11-15 14:40:00,24.77,24.8,24.74,24.76,13800.0,24.0829,24.112,24.0537,24.0732,13800.0
2006-11-15 14:45:00,24.75,24.79,24.75,24.77,14500.0,24.0634,24.1023,24.0634,24.0829,14500.0
2006-11-15 14:50:00,24.77,24.77,24.75,24.76,12500.0,24.0829,24.0829,24.0634,24.0732,12500.0
2006-11-15 14:55:00,24.76,24.77,24.75,24.77,11500.0,24.0732,24.0829,24.0634,24.0829,11500.0
2006-11-15 15:00:00,24.77,24.78,24.75,24.78,9500.0,24.0829,24.0926,24.0634,24.0926,9500.0
2006-11-15 15:05:00,24.77,24.81,24.77,24.79,12900.0,24.0829,24.1218,24.0829,24.1023,12900.0
2006-11-15 15:10:00,24.8,24.85,24.79,24.85,10300.0,24.112,24.1607,24.1023,24.1607,10300.0
2006-11-15 15:15:00,24.84,24.86,24.79,24.79,20500.0,24.1509,24.1704,24.1023,24.1023,20500.0
2006-11-15 15:20:00,24.8,24.85,24.8,24.83,27100.0,24.112,24.1607,24.112,24.1412,27100.0
2006-11-15 15:25:00,24.83,24.83,24.81,24.83,13500.0,24.1412,24.1412,24.1218,24.1412,13500.0
2006-11-15 15:30:00,24.83,24.86,24.83,24.83,15400.0,24.1412,24.1704,24.1412,24.1412,15400.0
2006-11-15 15:35:00,24.84,24.85,24.81,24.81,43500.0,24.1509,24.1607,24.1218,24.1218,43500.0
2006-11-15 15:40:00,24.82,24.85,24.78,24.84,21700.0,24.1315,24.1607,24.0926,24.1509,21700.0
2006-11-15 15:45:00,24.83,24.9,24.83,24.88,26700.0,24.1412,24.2093,24.1412,24.1898,26700.0
2006-11-15 15:50:00,24.87,24.92,24.86,24.9,20000.0,24.1801,24.2287,24.1704,24.2093,20000.0
2006-11-15 15:55:00,24.9,24.96,24.89,24.9,49900.0,24.2093,24.2676,24.1996,24.2093,49900.0
2006-11-16 09:30:00,25.0,25.13,25.0,25.12,25300.0,24.3065,24.4329,24.3065,24.4232,25300.0
2006-11-16 09:35:00,25.07,25.17,25.07,25.13,9200.0,24.3746,24.4718,24.3746,24.4329,9200.0
2006-11-16 09:40:00,25.13,25.16,25.05,25.1,20800.0,24.4329,24.4621,24.3551,24.4037,20800.0
2006-11-16 09:45:00,25.11,25.21,25.11,25.14,35300.0,24.4135,24.5107,24.4135,24.4426,35300.0
2006-11-16 09:50:00,25.14,25.23,25.14,25.22,24200.0,24.4426,24.5301,24.4426,24.5204,24200.0
2006-11-16 09:55:00,25.22,25.23,25.15,25.18,12400.0,24.5204,24.5301,24.4523,24.4815,12400.0
2006-11-16 10:00:00,25.17,25.19,25.16,25.17,6000.0,24.4718,24.4912,24.4621,24.4718,6000.0
2006-11-16 10:05:00,25.18,25.27,25.17,25.26,30200.0,24.4815,24.569,24.4718,24.5593,30200.0
2006-11-16 10:10:00,25.28,25.3,25.26,25.29,15500.0,24.5787,24.5982,24.5593,24.5885,15500.0
2006-11-16 10:15:00,25.29,25.32,25.28,25.31,51700.0,24.5885,24.6176,24.5787,24.6079,51700.0
2006-11-16 10:20:00,25.31,25.31,25.26,25.29,8300.0,24.6079,24.6079,24.5593,24.5885,8300.0
2006-11-16 10:25:00,25.29,25.29,25.27,25.29,6400.0,24.5885,24.5885,24.569,24.5885,6400.0
2006-11-16 10:30:00,25.29,25.32,25.28,25.31,6700.0,24.5885,24.6176,24.5787,24.6079,6700.0
2006-11-16 10:35:00,25.31,25.35,25.31,25.34,10300.0,24.6079,24.6468,24.6079,24.6371,10300.0
2006-11-16 10:40:00,25.34,25.34,25.3,25.3,10700.0,24.6371,24.6371,24.5982,24.5982,10700.0
2006-11-16 10:45:00,25.31,25.34,25.26,25.27,18500.0,24.6079,24.6371,24.5593,24.569,18500.0
2006-11-16 10:50:00,25.25,25.27,25.25,25.27,14800.0,24.5496,24.569,24.5496,24.569,14800.0
2006-11-16 10:55:00,25.26,25.28,25.24,25.27,11100.0,24.5593,24.5787,24.5398,24.569,11100.0
2006-11-16 11:00:00,25.26,25.27,25.25,25.27,14200.0,24.5593,24.569,24.5496,24.569,14200.0
2006-11-16 11:05:00,25.28,25.28,25.25,25.26,12700.0,24.5787,24.5787,24.5496,24.5593,12700.0
2006-11-16 11:10:00,25.26,25.26,25.25,25.25,4600.0,24.5593,24.5593,24.5496,24.5496,4600.0
2006-11-16 11:15:00,25.26,25.26,25.24,25.24,78200.0,24.5593,24.5593,24.5398,24.5398,78200.0
2006-11-16 11:20:00,25.25,25.28,25.25,25.25,10300.0,24.5496,24.5787,24.5496,24.5496,10300.0
2006-11-16 11:25:00,25.26,25.27,25.25,25.25,18700.0,24.5593,24.569,24.5496,24.5496,18700.0
2006-11-16 11:30:00,25.25,25.33,25.25,25.32,15200.0,24.5496,24.6273,24.5496,24.6176,15200.0
2006-11-16 11:35:00,25.32,25.35,25.31,25.31,9500.0,24.6176,24.6468,24.6079,24.6079,9500.0
2006-11-16 11:40:00,25.31,25.32,25.3,25.31,21000.0,24.6079,24.6176,24.5982,24.6079,21000.0
2006-11-16 11:45:00,25.32,25.33,25.31,25.33,15400.0,24.6176,24.6273,24.6079,24.6273,15400.0
2006-11-16 11:50:00,25.32,25.32,25.31,25.31,17700.0,24.6176,24.6176,24.6079,24.6079,17700.0
2006-11-16 11:55:00,25.31,25.32,25.3,25.32,44400.0,24.6079,24.6176,24.5982,24.6176,44400.0
2006-11-16 12:00:00,25.32,25.33,25.3,25.31,24500.0,24.6176,24.6273,24.5982,24.6079,24500.0
2006-11-16 12:05:00,25.32,25.33,25.31,25.31,22600.0,24.6176,24.6273,24.6079,24.6079,22600.0
2006-11-16 12:10:00,25.31,25.32,25.31,25.31,21000.0,24.6079,24.6176,24.6079,24.6079,21000.0
2006-11-16 12:15:00,25.31,25.32,25.3,25.31,27900.0,24.6079,24.6176,24.5982,24.6079,27900.0
2006-11-16 12:20:00,25.31,25.31,25.3,25.3,20700.0,24.6079,24.6079,24.5982,24.5982,20700.0
2006-11-16 12:25:00,25.31,25.31,25.28,25.29,31600.0,24.6079,24.6079,24.5787,24.5885,31600.0
2006-11-16 12:30:00,25.29,25.31,25.27,25.27,14900.0,24.5885,24.6079,24.569,24.569,14900.0
2006-11-16 12:35:00,25.26,25.27,25.19,25.19,15100.0,24.5593,24.569,24.4912,24.4912,15100.0
2006-11-16 12:40:00,25.19,25.22,25.17,25.2,13700.0,24.4912,24.5204,24.4718,24.501,13700.0
2006-11-16 12:45:00,25.2,25.22,25.2,25.21,9200.0,24.501,24.5204,24.501,24.5107,9200.0
2006-11-16 12:50:00,25.2,25.2,25.2,25.2,4200.0,24.501,24.501,24.501,24.501,4200.0
2006-11-16 12:55:00,25.2,25.21,25.2,25.21,5800.0,24.501,24.5107,24.501,24.5107,5800.0
2006-11-16 13:00:00,25.21,25.21,25.14,25.16,25000.0,24.5107,24.5107,24.4426,24.4621,25000.0
2006-11-16 13:05:00,25.15,25.17,25.13,25.15,9400.0,24.4523,24.4718,24.4329,24.4523,9400.0
2006-11-16 13:10:00,25.15,25.15,25.08,25.09,18100.0,24.4523,24.4523,24.3843,24.394,18100.0
2006-11-16 13:15:00,25.14,25.14,25.0,25.03,17400.0,24.4426,24.4426,24.3065,24.3357,17400.0
2006-11-16 13:20:00,25.02,25.03,25.02,25.02,1000.0,24.3259,24.3357,24.3259,24.3259,1000.0
2006-11-16 13:25:00,25.02,25.04,25.0,25.04,11800.0,24.3259,24.3454,24.3065,24.3454,11800.0
2006-11-16 13:30:00,25.03,25.06,25.02,25.05,82900.0,24.3357,24.3648,24.3259,24.3551,82900.0
2006-11-16 13:35:00,25.06,25.06,25.04,25.06,5600.0,24.3648,24.3648,24.3454,24.3648,5600.0
2006-11-16 13:40:00,25.06,25.11,25.06,25.1,24100.0,24.3648,24.4135,24.3648,24.4037,24100.0
2006-11-16 13:45:00,25.09,25.15,25.09,25.15,6900.0,24.394,24.4523,24.394,24.4523,6900.0
2006-11-16 13:50:00,25.14,25.17,25.11,25.11,7400.0,24.4426,24.4718,24.4135,24.4135,7400.0
2006-11-16 13:55:00,25.11,25.12,25.1,25.12,4000.0,24.4135,24.4232,24.4037,24.4232,4000.0
2006-11-16 14:00:00,25.12,25.12,25.09,25.09,18300.0,24.4232,24.4232,24.394,24.394,18300.0
2006-11-16 14:05:00,25.08,25.1,25.07,25.09,11500.0,24.3843,24.4037,24.3746,24.394,11500.0
2006-11-16 14:10:00,25.09,25.12,25.07,25.1,13700.0,24.394,24.4232,24.3746,24.4037,13700.0
2006-11-16 14:15:00,25.11,25.12,25.07,25.1,27700.0,24.4135,24.4232,24.3746,24.4037,27700.0
2006-11-16 14:20:00,25.1,25.18,25.1,25.14,30800.0,24.4037,24.4815,24.4037,24.4426,30800.0
2006-11-16 14:25:00,25.14,25.15,25.11,25.15,6900.0,24.4426,24.4523,24.4135,24.4523,6900.0
2006-11-16 14:30:00,25.12,25.16,25.11,25.15,42600.0,24.4232,24.4621,24.4135,24.4523,42600.0
2006-11-16 14:35:00,25.15,25.24,25.11,25.2,27400.0,24.4523,24.5398,24.4135,24.501,27400.0
2006-11-16 14:40:00,25.2,25.2,25.11,25.12,44600.0,24.501,24.501,24.4135,24.4232,44600.0
2006-11-16 14:45:00,25.12,25.15,25.11,25.12,5800.0,24.4232,24.4523,24.4135,24.4232,5800.0
2006-11-16 14:50:00,25.13,25.13,25.03,25.07,41700.0,24.4329,24.4329,24.3357,24.3746,41700.0
2006-11-16 14:55:00,25.07,25.1,25.05,25.06,13600.0,24.3746,24.4037,24.3551,24.3648,13600.0
2006-11-16 15:00:00,25.07,25.09,25.05,25.07,10300.0,24.3746,24.394,24.3551,24.3746,10300.0
2006-11-16 15:05:00,25.06,25.07,25.0,25.05,24600.0,24.3648,24.3746,24.3065,24.3551,24600.0
2006-11-16 15:10:00,25.05,25.11,25.04,25.11,7500.0,24.3551,24.4135,24.3454,24.4135,7500.0
2006-11-16 15:15:00,25.09,25.11,25.06,25.11,9200.0,24.394,24.4135,24.3648,24.4135,9200.0
2006-11-16 15:20:00,25.11,25.11,25.05,25.06,14700.0,24.4135,24.4135,24.3551,24.3648,14700.0
2006-11-16 15:25:00,25.07,25.08,25.05,25.07,8600.0,24.3746,24.3843,24.3551,24.3746,8600.0
2006-11-16 15:30:00,25.06,25.09,25.04,25.09,15600.0,24.3648,24.394,24.3454,24.394,15600.0
2006-11-16 15:35:00,25.08,25.08,25.03,25.06,25600.0,24.3843,24.3843,24.3357,24.3648,25600.0
2006-11-16 15:40:00,25.06,25.06,25.01,25.03,15200.0,24.3648,24.3648,24.3162,24.3357,15200.0
2006-11-16 15:45:00,25.02,25.05,24.96,24.96,29100.0,24.3259,24.3551,24.2676,24.2676,29100.0
2006-11-16 15:50:00,24.96,25.0,24.87,25.0,63000.0,24.2676,24.3065,24.1801,24.3065,63000.0
2006-11-16 15:55:00,25.0,25.02,24.98,24.99,39900.0,24.3065,24.3259,24.2871,24.2968,39900.0
2006-11-17 09:30:00,25.02,25.08,25.02,25.07,9100.0,24.3259,24.3843,24.3259,24.3746,9100.0
2006-11-17 09:35:00,25.08,25.13,25.08,25.1,14800.0,24.3843,24.4329,24.3843,24.4037,14800.0
2006-11-17 09:40:00,25.1,25.1,25.05,25.06,20700.0,24.4037,24.4037,24.3551,24.3648,20700.0
2006-11-17 09:45:00,25.07,25.11,25.07,25.08,26600.0,24.3746,24.4135,24.3746,24.3843,26600.0
2006-11-17 09:50:00,25.08,25.1,25.03,25.05,30300.0,24.3843,24.4037,24.3357,24.3551,30300.0
2006-11-17 09:55:00,25.05,25.15,25.05,25.13,9200.0,24.3551,24.4523,24.3551,24.4329,9200.0
2006-11-17 10:00:00,25.13,25.14,24.97,25.02,25600.0,24.4329,24.4426,24.2773,24.3259,25600.0
2006-11-17 10:05:00,25.02,25.04,25.02,25.02,300.0,24.3259,24.3454,24.3259,24.3259,300.0
2006-11-17 10:10:00,25.03,25.05,24.91,24.91,15300.0,24.3357,24.3551,24.219,24.219,15300.0
2006-11-17 10:15:00,24.91,24.95,24.91,24.95,7300.0,24.219,24.2579,24.219,24.2579,7300.0
2006-11-17 10:20:00,24.95,24.98,24.95,24.98,8200.0,24.2579,24.2871,24.2579,24.2871,8200.0
2006-11-17 10:25:00,24.97,24.97,24.95,24.95,8300.0,24.2773,24.2773,24.2579,24.2579,8300.0
2006-11-17 10:30:00,24.94,24.97,24.9,24.96,12900.0,24.2482,24.2773,24.2093,24.2676,12900.0
2006-11-17 10:35:00,24.97,24.97,24.96,24.96,5700.0,24.2773,24.2773,24.2676,24.2676,5700.0
2006-11-17 10:40:00,24.97,24.98,24.97,24.98,5400.0,24.2773,24.2871,24.2773,24.2871,5400.0
2006-11-17 10:45:00,24.97,24.98,24.95,24.95,4500.0,24.2773,24.2871,24.2579,24.2579,4500.0
2006-11-17 10:50:00,24.96,24.96,24.85,24.85,15400.0,24.2676,24.2676,24.1607,24.1607,15400.0
2006-11-17 10:55:00,24.86,24.89,24.85,24.88,17600.0,24.1704,24.1996,24.1607,24.1898,17600.0
2006-11-17 11:00:00,24.88,24.95,24.88,24.89,7900.0,24.1898,24.2579,24.1898,24.1996,7900.0
2006-11-17 11:05:00,24.87,24.87,24.77,24.78,18000.0,24.1801,24.1801,24.0829,24.0926,18000.0
2006-11-17 11:10:00,24.77,24.78,24.72,24.74,18800.0,24.0829,24.0926,24.0343,24.0537,18800.0
2006-11-17 11:15:00,24.74,24.76,24.74,24.76,25300.0,24.0537,24.0732,24.0537,24.0732,25300.0
2006-11-17 11:20:00,24.75,24.76,24.74,24.75,10500.0,24.0634,24.0732,24.0537,24.0634,10500.0
2006-11-17 11:25:00,24.74,24.75,24.73,24.74,18400.0,24.0537,24.0634,24.044,24.0537,18400.0
2006-11-17 11:30:00,24.73,24.75,24.73,24.74,8200.0,24.044,24.0634,24.044,24.0537,8200.0
2006-11-17 11:35:00,24.75,24.75,24.73,24.74,9800.0,24.0634,24.0634,24.044,24.0537,9800.0
2006-11-17 11:40:00,24.74,24.74,24.72,24.72,21400.0,24.0537,24.0537,24.0343,24.0343,21400.0
2006-11-17 11:45:00,24.71,24.72,24.7,24.72,7400.0,24.0245,24.0343,24.0148,24.0343,7400.0
2006-11-17 11:50:00,24.71,24.71,24.68,24.68,8000.0,24.0245,24.0245,23.9954,23.9954,8000.0
2006-11-17 11:55:00,24.67,24.68,24.66,24.68,8300.0,23.9857,23.9954,23.9759,23.9954,8300.0
2006-11-17 12:00:00,24.68,24.68,24.59,24.61,23900.0,23.9954,23.9954,23.9079,23.9273,23900.0
2006-11-17 12:05:00,24.62,24.74,24.62,24.74,17200.0,23.937,24.0537,23.937,24.0537,17200.0
2006-11-17 12:10:00,24.74,24.76,24.74,24.75,15300.0,24.0537,24.0732,24.0537,24.0634,15300.0
2006-11-17 12:15:00,24.75,24.77,24.74,24.74,23700.0,24.0634,24.0829,24.0537,24.0537,23700.0
2006-11-17 12:20:00,24.74,24.74,24.68,24.68,8800.0,24.0537,24.0537,23.9954,23.9954,8800.0
2006-11-17 12:25:00,24.68,24.68,24.63,24.64,5200.0,23.9954,23.9954,23.9468,23.9565,5200.0
2006-11-17 12:30:00,24.64,24.69,24.61,24.67,18100.0,23.9565,24.0051,23.9273,23.9857,18100.0
2006-11-17 12:35:00,24.68,24.69,24.64,24.67,8300.0,23.9954,24.0051,23.9565,23.9857,8300.0
2006-11-17 12:40:00,24.68,24.69,24.67,24.68,2400.0,23.9954,24.0051,23.9857,23.9954,2400.0
2006-11-17 12:45:00,24.68,24.68,24.68,24.68,300.0,23.9954,23.9954,23.9954,23.9954,300.0
2006-11-17 12:50:00,24.68,24.68,24.63,24.64,16400.0,23.9954,23.9954,23.9468,23.9565,16400.0
2006-11-17 12:55:00,24.63,24.69,24.63,24.69,4300.0,23.9468,24.0051,23.9468,24.0051,4300.0
2006-11-17 13:00:00,24.67,24.68,24.66,24.68,900.0,23.9857,23.9954,23.9759,23.9954,900.0
2006-11-17 13:05:00,24.66,24.68,24.66,24.67,4500.0,23.9759,23.9954,23.9759,23.9857,4500.0
2006-11-17 13:10:00,24.67,24.68,24.67,24.68,1800.0,23.9857,23.9954,23.9857,23.9954,1800.0
2006-11-17 13:15:00,24.68,24.68,24.67,24.68,3400.0,23.9954,23.9954,23.9857,23.9954,3400.0
2006-11-17 13:20:00,24.67,24.69,24.66,24.68,3700.0,23.9857,24.0051,23.9759,23.9954,3700.0
2006-11-17 13:25:00,24.68,24.69,24.68,24.68,1000.0,23.9954,24.0051,23.9954,23.9954,1000.0
2006-11-17 13:30:00,24.68,24.69,24.66,24.68,7800.0,23.9954,24.0051,23.9759,23.9954,7800.0
2006-11-17 13:35:00,24.68,24.68,24.64,24.64,7200.0,23.9954,23.9954,23.9565,23.9565,7200.0
2006-11-17 13:40:00,24.66,24.68,24.66,24.66,5500.0,23.9759,23.9954,23.9759,23.9759,5500.0
2006-11-17 13:45:00,24.65,24.65,24.57,24.59,10700.0,23.9662,23.9662,23.8884,23.9079,10700.0
2006-11-17 13:50:00,24.59,24.61,24.59,24.61,9700.0,23.9079,23.9273,23.9079,23.9273,9700.0
2006-11-17 13:55:00,24.61,24.61,24.61,24.61,2800.0,23.9273,23.9273,23.9273,23.9273,2800.0
2006-11-17 14:00:00,24.62,24.63,24.61,24.62,8100.0,23.937,23.9468,23.9273,23.937,8100.0
2006-11-17 14:05:00,24.62,24.66,24.62,24.64,9100.0,23.937,23.9759,23.937,23.9565,9100.0
2006-11-17 14:10:00,24.66,24.67,24.65,24.67,2900.0,23.9759,23.9857,23.9662,23.9857,2900.0
2006-11-17 14:15:00,24.66,24.69,24.63,24.63,11100.0,23.9759,24.0051,23.9468,23.9468,11100.0
2006-11-17 14:20:00,24.61,24.66,24.61,24.65,6600.0,23.9273,23.9759,23.9273,23.9662,6600.0
2006-11-17 14:25:00,24.65,24.67,24.65,24.65,4500.0,23.9662,23.9857,23.9662,23.9662,4500.0
2006-11-17 14:30:00,24.66,24.68,24.65,24.67,5100.0,23.9759,23.9954,23.9662,23.9857,5100.0
2006-11-17 14:35:00,24.68,24.69,24.68,24.69,1300.0,23.9954,24.0051,23.9954,24.0051,1300.0
2006-11-17 14:40:00,24.69,24.69,24.68,24.69,2000.0,24.0051,24.0051,23.9954,24.0051,2000.0
2006-11-17 14:45:00,24.69,24.74,24.69,24.74,5100.0,24.0051,24.0537,24.0051,24.0537,5100.0
2006-11-17 14:50:00,24.73,24.74,24.71,24.73,10000.0,24.044,24.0537,24.0245,24.044,10000.0
2006-11-17 14:55:00,24.73,24.75,24.72,24.72,9600.0,24.044,24.0634,24.0343,24.0343,9600.0
2006-11-17 15:00:00,24.72,24.75,24.71,24.73,4500.0,24.0343,24.0634,24.0245,24.044,4500.0
2006-11-17 15:05:00,24.75,24.75,24.72,24.74,4900.0,24.0634,24.0634,24.0343,24.0537,4900.0
2006-11-17 15:10:00,24.74,24.77,24.72,24.73,7600.0,24.0537,24.0829,24.0343,24.044,7600.0
2006-11-17 15:15:00,24.73,24.74,24.72,24.72,6500.0,24.044,24.0537,24.0343,24.0343,6500.0
2006-11-17 15:20:00,24.73,24.75,24.69,24.7,8500.0,24.044,24.0634,24.0051,24.0148,8500.0
2006-11-17 15:25:00,24.69,24.69,24.65,24.66,9600.0,24.0051,24.0051,23.9662,23.9759,9600.0
2006-11-17 15:30:00,24.66,24.68,24.64,24.64,11500.0,23.9759,23.9954,23.9565,23.9565,11500.0
2006-11-17 15:35:00,24.64,24.69,24.63,24.69,10500.0,23.9565,24.0051,23.9468,24.0051,10500.0
2006-11-17 15:40:00,24.69,24.7,24.68,24.68,4600.0,24.0051,24.0148,23.9954,23.9954,4600.0
2006-11-17 15:45:00,24.69,24.69,24.66,24.67,8500.0,24.0051,24.0051,23.9759,23.9857,8500.0
2006-11-17 15:50:00,24.67,24.7,24.65,24.65,18900.0,23.9857,24.0148,23.9662,23.9662,18900.0
2006-11-17 15:55:00,24.65,24.73,24.65,24.72,18800.0,23.9662,24.044,23.9662,24.0343,18800.0
2006-11-20 09:30:00,24.78,24.79,24.7,24.73,8000.0,24.0926,24.1023,24.0148,24.044,8000.0
2006-11-20 09:35:00,24.73,24.77,24.64,24.66,6400.0,24.044,24.0829,23.9565,23.9759,6400.0
2006-11-20 09:40:00,24.61,24.66,24.55,24.55,3600.0,23.9273,23.9759,23.869,23.869,3600.0
2006-11-20 09:45:00,24.53,24.67,24.5,24.66,5600.0,23.8495,23.9857,23.8204,23.9759,5600.0
2006-11-20 09:50:00,24.66,24.67,24.62,24.63,1600.0,23.9759,23.9857,23.937,23.9468,1600.0
2006-11-20 09:55:00,24.6,24.72,24.6,24.71,7800.0,23.9176,24.0343,23.9176,24.0245,7800.0
2006-11-20 10:00:00,24.69,24.74,24.64,24.67,10000.0,24.0051,24.0537,23.9565,23.9857,10000.0
2006-11-20 10:05:00,24.67,24.7,24.61,24.61,2200.0,23.9857,24.0148,23.9273,23.9273,2200.0
2006-11-20 10:10:00,24.62,24.68,24.62,24.65,10800.0,23.937,23.9954,23.937,23.9662,10800.0
2006-11-20 10:15:00,24.66,24.73,24.66,24.73,7500.0,23.9759,24.044,23.9759,24.044,7500.0
2006-11-20 10:20:00,24.73,24.74,24.67,24.67,8300.0,24.044,24.0537,23.9857,23.9857,8300.0
2006-11-20 10:25:00,24.69,24.72,24.69,24.71,5300.0,24.0051,24.0343,24.0051,24.0245,5300.0
2006-11-20 10:30:00,24.71,24.75,24.71,24.74,9400.0,24.0245,24.0634,24.0245,24.0537,9400.0
2006-11-20 10:35:00,24.74,24.84,24.74,24.83,6600.0,24.0537,24.1509,24.0537,24.1412,6600.0
2006-11-20 10:40:00,24.83,24.84,24.75,24.75,3500.0,24.1412,24.1509,24.0634,24.0634,3500.0
2006-11-20 10:45:00,24.73,24.78,24.7,24.7,4900.0,24.044,24.0926,24.0148,24.0148,4900.0
2006-11-20 10:50:00,24.7,24.75,24.7,24.73,5800.0,24.0148,24.0634,24.0148,24.044,5800.0
2006-11-20 10:55:00,24.73,24.78,24.72,24.78,3900.0,24.044,24.0926,24.0343,24.0926,3900.0
2006-11-20 11:00:00,24.78,24.79,24.75,24.75,1900.0,24.0926,24.1023,24.0634,24.0634,1900.0
2006-11-20 11:05:00,24.73,24.75,24.73,24.74,1700.0,24.044,24.0634,24.044,24.0537,1700.0
2006-11-20 11:10:00,24.75,24.75,24.73,24.75,3200.0,24.0634,24.0634,24.044,24.0634,3200.0
2006-11-20 11:15:00,24.74,24.75,24.73,24.73,1500.0,24.0537,24.0634,24.044,24.044,1500.0
2006-11-20 11:20:00,24.75,24.79,24.73,24.77,4500.0,24.0634,24.1023,24.044,24.0829,4500.0
2006-11-20 11:25:00,24.77,24.81,24.75,24.77,2100.0,24.0829,24.1218,24.0634,24.0829,2100.0
2006-11-20 11:30:00,24.75,24.77,24.75,24.77,1900.0,24.0634,24.0829,24.0634,24.0829,1900.0
2006-11-20 11:35:00,24.81,24.81,24.78,24.78,1100.0,24.1218,24.1218,24.0926,24.0926,1100.0
2006-11-20 11:40:00,24.78,24.8,24.71,24.71,3300.0,24.0926,24.112,24.0245,24.0245,3300.0
2006-11-20 11:45:00,24.72,24.72,24.7,24.7,3200.0,24.0343,24.0343,24.0148,24.0148,3200.0
2006-11-20 11:50:00,24.71,24.74,24.71,24.72,1700.0,24.0245,24.0537,24.0245,24.0343,1700.0
2006-11-20 11:55:00,24.73,24.74,24.72,24.74,600.0,24.044,24.0537,24.0343,24.0537,600.0
2006-11-20 12:00:00,24.72,24.74,24.72,24.72,2000.0,24.0343,24.0537,24.0343,24.0343,2000.0
2006-11-20 12:05:00,24.72,24.76,24.72,24.75,2800.0,24.0343,24.0732,24.0343,24.0634,2800.0
2006-11-20 12:10:00,24.75,24.75,24.73,24.74,1400.0,24.0634,24.0634,24.044,24.0537,1400.0
2006-11-20 12:15:00,24.75,24.77,24.75,24.77,4200.0,24.0634,24.0829,24.0634,24.0829,4200.0
2006-11-20 12:20:00,24.77,24.77,24.72,24.74,1900.0,24.0829,24.0829,24.0343,24.0537,1900.0
2006-11-20 12:25:00,24.75,24.76,24.71,24.71,1800.0,24.0634,24.0732,24.0245,24.0245,1800.0
2006-11-20 12:30:00,24.73,24.74,24.71,24.74,2700.0,24.044,24.0537,24.0245,24.0537,2700.0
2006-11-20 12:35:00,24.73,24.74,24.72,24.74,3700.0,24.044,24.0537,24.0343,24.0537,3700.0
2006-11-20 12:40:00,24.73,24.75,24.73,24.74,1900.0,24.044,24.0634,24.044,24.0537,1900.0
2006-11-20 12:45:00,24.74,24.76,24.74,24.76,2400.0,24.0537,24.0732,24.0537,24.0732,2400.0
2006-11-20 12:50:00,24.76,24.78,24.75,24.75,2800.0,24.0732,24.0926,24.0634,24.0634,2800.0
2006-11-20 12:55:00,24.76,24.76,24.74,24.74,500.0,24.0732,24.0732,24.0537,24.0537,500.0
2006-11-20 13:00:00,24.74,24.79,24.74,24.76,4000.0,24.0537,24.1023,24.0537,24.0732,4000.0
2006-11-20 13:05:00,24.76,24.78,24.75,24.78,800.0,24.0732,24.0926,24.0634,24.0926,800.0
2006-11-20 13:10:00,24.77,24.8,24.77,24.79,2200.0,24.0829,24.112,24.0829,24.1023,2200.0
2006-11-20 13:15:00,24.77,24.77,24.72,24.75,1700.0,24.0829,24.0829,24.0343,24.0634,1700.0
2006-11-20 13:20:00,24.73,24.76,24.73,24.76,1600.0,24.044,24.0732,24.044,24.0732,1600.0
2006-11-20 13:25:00,24.76,24.76,24.74,24.75,1800.0,24.0732,24.0732,24.0537,24.0634,1800.0
2006-11-20 13:30:00,24.75,24.75,24.74,24.74,2000.0,24.0634,24.0634,24.0537,24.0537,2000.0
2006-11-20 13:35:00,24.75,24.76,24.73,24.74,1300.0,24.0634,24.0732,24.044,24.0537,1300.0
2006-11-20 13:40:00,24.72,24.74,24.71,24.74,1300.0,24.0343,24.0537,24.0245,24.0537,1300.0
2006-11-20 13:45:00,24.73,24.74,24.72,24.74,1200.0,24.044,24.0537,24.0343,24.0537,1200.0
2006-11-20 13:50:00,24.74,24.79,24.73,24.79,5000.0,24.0537,24.1023,24.044,24.1023,5000.0
2006-11-20 13:55:00,24.79,24.8,24.71,24.75,7300.0,24.1023,24.112,24.0245,24.0634,7300.0
2006-11-20 14:00:00,24.75,24.84,24.75,24.79,8200.0,24.0634,24.1509,24.0634,24.1023,8200.0
2006-11-20 14:05:00,24.79,24.82,24.76,24.76,6400.0,24.1023,24.1315,24.0732,24.0732,6400.0
2006-11-20 14:10:00,24.76,24.76,24.74,24.76,2400.0,24.0732,24.0732,24.0537,24.0732,2400.0
2006-11-20 14:15:00,24.76,24.78,24.76,24.77,5800.0,24.0732,24.0926,24.0732,24.0829,5800.0
2006-11-20 14:20:00,24.76,24.76,24.71,24.72,8600.0,24.0732,24.0732,24.0245,24.0343,8600.0
2006-11-20 14:25:00,24.72,24.76,24.72,24.76,4700.0,24.0343,24.0732,24.0343,24.0732,4700.0
2006-11-20 14:30:00,24.76,24.78,24.75,24.76,6300.0,24.0732,24.0926,24.0634,24.0732,6300.0
2006-11-20 14:35:00,24.76,24.78,24.71,24.78,7400.0,24.0732,24.0926,24.0245,24.0926,7400.0
2006-11-20 14:40:00,24.78,24.78,24.73,24.75,5000.0,24.0926,24.0926,24.044,24.0634,5000.0
2006-11-20 14:45:00,24.74,24.76,24.72,24.75,5900.0,24.0537,24.0732,24.0343,24.0634,5900.0
2006-11-20 14:50:00,24.76,24.77,24.73,24.73,9100.0,24.0732,24.0829,24.044,24.044,9100.0
2006-11-20 14:55:00,24.73,24.76,24.71,24.74,5100.0,24.044,24.0732,24.0245,24.0537,5100.0
2006-11-20 15:00:00,24.74,24.75,24.71,24.71,4300.0,24.0537,24.0634,24.0245,24.0245,4300.0
2006-11-20 15:05:00,24.71,24.75,24.71,24.73,3200.0,24.0245,24.0634,24.0245,24.044,3200.0
2006-11-20 15:10:00,24.73,24.76,24.73,24.75,5900.0,24.044,24.0732,24.044,24.0634,5900.0
2006-11-20 15:15:00,24.75,24.76,24.74,24.75,3900.0,24.0634,24.0732,24.0537,24.0634,3900.0
2006-11-20 15:20:00,24.75,24.76,24.68,24.68,5300.0,24.0634,24.0732,23.9954,23.9954,5300.0
2006-11-20 15:25:00,24.69,24.72,24.68,24.71,6400.0,24.0051,24.0343,23.9954,24.0245,6400.0
2006-11-20 15:30:00,24.71,24.77,24.71,24.76,7600.0,24.0245,24.0829,24.0245,24.0732,7600.0
2006-11-20 15:35:00,24.75,24.8,24.75,24.78,8000.0,24.0634,24.112,24.0634,24.0926,8000.0
2006-11-20 15:40:00,24.78,24.81,24.75,24.8,11200.0,24.0926,24.1218,24.0634,24.112,11200.0
2006-11-20 15:45:00,24.8,24.8,24.74,24.78,9100.0,24.112,24.112,24.0537,24.0926,9100.0
2006-11-20 15:50:00,24.79,24.83,24.78,24.78,12400.0,24.1023,24.1412,24.0926,24.0926,12400.0
2006-11-20 15:55:00,24.78,24.87,24.78,24.85,14700.0,24.0926,24.1801,24.0926,24.1607,14700.0
2006-11-21 09:30:00,24.92,24.94,24.92,24.93,3900.0,24.2287,24.2482,24.2287,24.2384,3900.0
2006-11-21 09:35:00,24.83,24.86,24.76,24.85,4200.0,24.1412,24.1704,24.0732,24.1607,4200.0
2006-11-21 09:40:00,24.86,24.93,24.86,24.92,3100.0,24.1704,24.2384,24.1704,24.2287,3100.0
2006-11-21 09:45:00,24.9,24.9,24.86,24.9,3300.0,24.2093,24.2093,24.1704,24.2093,3300.0
2006-11-21 09:50:00,24.9,24.95,24.82,24.84,5300.0,24.2093,24.2579,24.1315,24.1509,5300.0
2006-11-21 09:55:00,24.86,24.89,24.8,24.89,4100.0,24.1704,24.1996,24.112,24.1996,4100.0
2006-11-21 10:00:00,24.88,24.89,24.76,24.76,6500.0,24.1898,24.1996,24.0732,24.0732,6500.0
2006-11-21 10:05:00,24.76,24.86,24.76,24.86,12300.0,24.0732,24.1704,24.0732,24.1704,12300.0
2006-11-21 10:10:00,24.86,24.86,24.79,24.8,4000.0,24.1704,24.1704,24.1023,24.112,4000.0
2006-11-21 10:15:00,24.81,24.9,24.8,24.86,7800.0,24.1218,24.2093,24.112,24.1704,7800.0
2006-11-21 10:20:00,24.83,24.89,24.82,24.82,4500.0,24.1412,24.1996,24.1315,24.1315,4500.0
2006-11-21 10:25:00,24.82,24.87,24.82,24.85,3100.0,24.1315,24.1801,24.1315,24.1607,3100.0
2006-11-21 10:30:00,24.85,24.85,24.83,24.84,3000.0,24.1607,24.1607,24.1412,24.1509,3000.0
2006-11-21 10:35:00,24.84,24.84,24.8,24.81,1700.0,24.1509,24.1509,24.112,24.1218,1700.0
2006-11-21 10:40:00,24.8,24.8,24.78,24.78,1800.0,24.112,24.112,24.0926,24.0926,1800.0
2006-11-21 10:45:00,24.78,24.81,24.78,24.81,900.0,24.0926,24.1218,24.0926,24.1218,900.0
2006-11-21 10:50:00,24.81,24.82,24.81,24.82,1700.0,24.1218,24.1315,24.1218,24.1315,1700.0
2006-11-21 10:55:00,24.82,24.83,24.81,24.83,2500.0,24.1315,24.1412,24.1218,24.1412,2500.0
2006-11-21 11:00:00,24.84,24.88,24.83,24.87,4700.0,24.1509,24.1898,24.1412,24.1801,4700.0
2006-11-21 11:05:00,24.87,24.89,24.86,24.89,1300.0,24.1801,24.1996,24.1704,24.1996,1300.0
2006-11-21 11:10:00,24.89,24.89,24.86,24.86,3900.0,24.1996,24.1996,24.1704,24.1704,3900.0
2006-11-21 11:15:00,24.87,24.87,24.82,24.82,2600.0,24.1801,24.1801,24.1315,24.1315,2600.0
2006-11-21 11:20:00,24.81,24.85,24.81,24.85,3500.0,24.1218,24.1607,24.1218,24.1607,3500.0
2006-11-21 11:25:00,24.85,24.87,24.85,24.87,2600.0,24.1607,24.1801,24.1607,24.1801,2600.0
2006-11-21 11:30:00,24.86,24.86,24.79,24.79,3000.0,24.1704,24.1704,24.1023,24.1023,3000.0
2006-11-21 11:35:00,24.79,24.8,24.77,24.78,3300.0,24.1023,24.112,24.0829,24.0926,3300.0
2006-11-21 11:40:00,24.78,24.78,24.78,24.78,1300.0,24.0926,24.0926,24.0926,24.0926,1300.0
2006-11-21 11:45:00,24.77,24.78,24.76,24.78,3300.0,24.0829,24.0926,24.0732,24.0926,3300.0
2006-11-21 11:50:00,24.78,24.85,24.78,24.84,3800.0,24.0926,24.1607,24.0926,24.1509,3800.0
2006-11-21 11:55:00,24.85,24.85,24.83,24.83,1400.0,24.1607,24.1607,24.1412,24.1412,1400.0
2006-11-21 12:00:00,24.83,24.88,24.83,24.88,16700.0,24.1412,24.1898,24.1412,24.1898,16700.0
2006-11-21 12:05:00,24.88,24.91,24.88,24.89,3900.0,24.1898,24.219,24.1898,24.1996,3900.0
2006-11-21 12:10:00,24.9,24.91,24.88,24.91,5800.0,24.2093,24.219,24.1898,24.219,5800.0
2006-11-21 12:15:00,24.9,24.92,24.9,24.9,2900.0,24.2093,24.2287,24.2093,24.2093,2900.0
2006-11-21 12:20:00,24.91,24.94,24.91,24.93,2900.0,24.219,24.2482,24.219,24.2384,2900.0
2006-11-21 12:25:00,24.93,24.94,24.92,24.93,7200.0,24.2384,24.2482,24.2287,24.2384,7200.0
2006-11-21 12:30:00,24.93,24.94,24.91,24.93,4900.0,24.2384,24.2482,24.219,24.2384,4900.0
2006-11-21 12:35:00,24.94,24.95,24.93,24.95,3200.0,24.2482,24.2579,24.2384,24.2579,3200.0
2006-11-21 12:40:00,24.95,24.98,24.9,24.9,6500.0,24.2579,24.2871,24.2093,24.2093,6500.0
2006-11-21 12:45:00,24.91,24.94,24.91,24.94,2500.0,24.219,24.2482,24.219,24.2482,2500.0
2006-11-21 12:50:00,24.94,24.95,24.92,24.92,3500.0,24.2482,24.2579,24.2287,24.2287,3500.0
2006-11-21 12:55:00,24.93,24.93,24.9,24.92,3600.0,24.2384,24.2384,24.2093,24.2287,3600.0
2006-11-21 13:00:00,24.91,24.92,24.9,24.9,1300.0,24.219,24.2287,24.2093,24.2093,1300.0
2006-11-21 13:05:00,24.89,24.91,24.89,24.91,5000.0,24.1996,24.219,24.1996,24.219,5000.0
2006-11-21 13:10:00,24.9,24.92,24.9,24.91,2300.0,24.2093,24.2287,24.2093,24.219,2300.0
2006-11-21 13:15:00,24.91,24.92,24.9,24.9,4100.0,24.219,24.2287,24.2093,24.2093,4100.0
2006-11-21 13:20:00,24.89,24.91,24.89,24.91,4800.0,24.1996,24.219,24.1996,24.219,4800.0
2006-11-21 13:25:00,24.9,24.91,24.9,24.91,2800.0,24.2093,24.219,24.2093,24.219,2800.0
2006-11-21 13:30:00,24.91,24.91,24.89,24.89,3100.0,24.219,24.219,24.1996,24.1996,3100.0
2006-11-21 13:35:00,24.91,24.92,24.9,24.92,3600.0,24.219,24.2287,24.2093,24.2287,3600.0
2006-11-21 13:40:00,24.92,24.93,24.91,24.93,5000.0,24.2287,24.2384,24.219,24.2384,5000.0
2006-11-21 13:45:00,24.92,24.92,24.9,24.9,2000.0,24.2287,24.2287,24.2093,24.2093,2000.0
2006-11-21 13:50:00,24.91,24.92,24.89,24.9,4700.0,24.219,24.2287,24.1996,24.2093,4700.0
2006-11-21 13:55:00,24.9,24.91,24.89,24.9,4100.0,24.2093,24.219,24.1996,24.2093,4100.0
2006-11-21 14:00:00,24.91,24.91,24.83,24.87,10900.0,24.219,24.219,24.1412,24.1801,10900.0
2006-11-21 14:05:00,24.87,24.88,24.85,24.85,5800.0,24.1801,24.1898,24.1607,24.1607,5800.0
2006-11-21 14:10:00,24.85,24.85,24.83,24.83,1200.0,24.1607,24.1607,24.1412,24.1412,1200.0
2006-11-21 14:15:00,24.83,24.84,24.77,24.77,6600.0,24.1412,24.1509,24.0829,24.0829,6600.0
2006-11-21 14:20:00,24.77,24.78,24.73,24.76,11000.0,24.0829,24.0926,24.044,24.0732,11000.0
2006-11-21 14:25:00,24.77,24.77,24.72,24.74,4600.0,24.0829,24.0829,24.0343,24.0537,4600.0
2006-11-21 14:30:00,24.74,24.77,24.73,24.73,8800.0,24.0537,24.0829,24.044,24.044,8800.0
2006-11-21 14:35:00,24.75,24.76,24.74,24.75,2800.0,24.0634,24.0732,24.0537,24.0634,2800.0
2006-11-21 14:40:00,24.76,24.77,24.75,24.76,3600.0,24.0732,24.0829,24.0634,24.0732,3600.0
2006-11-21 14:45:00,24.76,24.83,24.75,24.8,31400.0,24.0732,24.1412,24.0634,24.112,31400.0
2006-11-21 14:50:00,24.81,24.81,24.8,24.8,1000.0,24.1218,24.1218,24.112,24.112,1000.0
2006-11-21 14:55:00,24.81,24.84,24.81,24.82,2900.0,24.1218,24.1509,24.1218,24.1315,2900.0
2006-11-21 15:00:00,24.83,24.83,24.78,24.8,3700.0,24.1412,24.1412,24.0926,24.112,3700.0
2006-11-21 15:05:00,24.8,24.83,24.8,24.82,30300.0,24.112,24.1412,24.112,24.1315,30300.0
2006-11-21 15:10:00,24.83,24.83,24.78,24.78,4400.0,24.1412,24.1412,24.0926,24.0926,4400.0
2006-11-21 15:15:00,24.78,24.81,24.77,24.79,3200.0,24.0926,24.1218,24.0829,24.1023,3200.0
2006-11-21 15:20:00,24.79,24.79,24.74,24.78,5200.0,24.1023,24.1023,24.0537,24.0926,5200.0
2006-11-21 15:25:00,24.79,24.8,24.78,24.78,5500.0,24.1023,24.112,24.0926,24.0926,5500.0
2006-11-21 15:30:00,24.8,24.8,24.76,24.8,8800.0,24.112,24.112,24.0732,24.112,8800.0
2006-11-21 15:35:00,24.8,24.82,24.8,24.81,4000.0,24.112,24.1315,24.112,24.1218,4000.0
2006-11-21 15:40:00,24.81,24.84,24.81,24.83,5000.0,24.1218,24.1509,24.1218,24.1412,5000.0
2006-11-21 15:45:00,24.82,24.82,24.77,24.8,6700.0,24.1315,24.1315,24.0829,24.112,6700.0
2006-11-21 15:50:00,24.8,24.83,24.8,24.82,4500.0,24.112,24.1412,24.112,24.1315,4500.0
2006-11-21 15:55:00,24.82,24.84,24.81,24.84,24900.0,24.1315,24.1509,24.1218,24.1509,24900.0
2006-11-22 09:30:00,24.78,24.84,24.75,24.75,12000.0,24.0926,24.1509,24.0634,24.0634,12000.0
2006-11-22 09:35:00,24.66,24.77,24.66,24.77,2800.0,23.9759,24.0829,23.9759,24.0829,2800.0
2006-11-22 09:40:00,24.73,24.79,24.69,24.72,3600.0,24.044,24.1023,24.0051,24.0343,3600.0
2006-11-22 09:45:00,24.72,24.78,24.69,24.78,5900.0,24.0343,24.0926,24.0051,24.0926,5900.0
2006-11-22 09:50:00,24.78,24.8,24.71,24.8,10500.0,24.0926,24.112,24.0245,24.112,10500.0
2006-11-22 09:55:00,24.8,24.82,24.71,24.79,6400.0,24.112,24.1315,24.0245,24.1023,6400.0
2006-11-22 10:00:00,24.78,24.79,24.71,24.71,3600.0,24.0926,24.1023,24.0245,24.0245,3600.0
2006-11-22 10:05:00,24.74,24.74,24.71,24.72,1700.0,24.0537,24.0537,24.0245,24.0343,1700.0
2006-11-22 10:10:00,24.71,24.71,24.65,24.65,5500.0,24.0245,24.0245,23.9662,23.9662,5500.0
2006-11-22 10:15:00,24.65,24.65,24.61,24.65,17300.0,23.9662,23.9662,23.9273,23.9662,17300.0
2006-11-22 10:20:00,24.66,24.72,24.66,24.72,7100.0,23.9759,24.0343,23.9759,24.0343,7100.0
2006-11-22 10:25:00,24.72,24.72,24.69,24.71,3800.0,24.0343,24.0343,24.0051,24.0245,3800.0
2006-11-22 10:30:00,24.71,24.72,24.69,24.7,9700.0,24.0245,24.0343,24.0051,24.0148,9700.0
2006-11-22 10:35:00,24.72,24.73,24.67,24.67,5800.0,24.0343,24.044,23.9857,23.9857,5800.0
2006-11-22 10:40:00,24.66,24.7,24.65,24.7,8400.0,23.9759,24.0148,23.9662,24.0148,8400.0
2006-11-22 10:45:00,24.7,24.74,24.7,24.72,4300.0,24.0148,24.0537,24.0148,24.0343,4300.0
2006-11-22 10:50:00,24.71,24.72,24.68,24.71,3700.0,24.0245,24.0343,23.9954,24.0245,3700.0
2006-11-22 10:55:00,24.71,24.76,24.71,24.75,3000.0,24.0245,24.0732,24.0245,24.0634,3000.0
2006-11-22 11:00:00,24.74,24.75,24.72,24.73,11000.0,24.0537,24.0634,24.0343,24.044,11000.0
2006-11-22 11:05:00,24.73,24.75,24.73,24.75,23900.0,24.044,24.0634,24.044,24.0634,23900.0
2006-11-22 11:10:00,24.74,24.75,24.71,24.71,2100.0,24.0537,24.0634,24.0245,24.0245,2100.0
2006-11-22 11:15:00,24.71,24.71,24.68,24.68,2500.0,24.0245,24.0245,23.9954,23.9954,2500.0
2006-11-22 11:20:00,24.68,24.7,24.68,24.69,5100.0,23.9954,24.0148,23.9954,24.0051,5100.0
2006-11-22 11:25:00,24.69,24.69,24.68,24.68,2200.0,24.0051,24.0051,23.9954,23.9954,2200.0
2006-11-22 11:30:00,24.68,24.68,24.67,24.68,3300.0,23.9954,23.9954,23.9857,23.9954,3300.0
2006-11-22 11:35:00,24.68,24.69,24.67,24.69,3500.0,23.9954,24.0051,23.9857,24.0051,3500.0
2006-11-22 11:40:00,24.69,24.7,24.69,24.7,4200.0,24.0051,24.0148,24.0051,24.0148,4200.0
2006-11-22 11:45:00,24.69,24.7,24.68,24.68,1600.0,24.0051,24.0148,23.9954,23.9954,1600.0
2006-11-22 11:50:00,24.68,24.69,24.64,24.66,8500.0,23.9954,24.0051,23.9565,23.9759,8500.0
2006-11-22 11:55:00,24.67,24.68,24.62,24.63,7000.0,23.9857,23.9954,23.937,23.9468,7000.0
2006-11-22 12:00:00,24.63,24.64,24.63,24.64,5000.0,23.9468,23.9565,23.9468,23.9565,5000.0
2006-11-22 12:05:00,24.63,24.64,24.61,24.62,8900.0,23.9468,23.9565,23.9273,23.937,8900.0
2006-11-22 12:10:00,24.62,24.63,24.62,24.63,8300.0,23.937,23.9468,23.937,23.9468,8300.0
2006-11-22 12:15:00,24.62,24.62,24.61,24.61,1800.0,23.937,23.937,23.9273,23.9273,1800.0
2006-11-22 12:20:00,24.61,24.64,24.61,24.64,7000.0,23.9273,23.9565,23.9273,23.9565,7000.0
2006-11-22 12:25:00,24.64,24.64,24.63,24.63,1500.0,23.9565,23.9565,23.9468,23.9468,1500.0
2006-11-22 12:30:00,24.63,24.67,24.62,24.66,11400.0,23.9468,23.9857,23.937,23.9759,11400.0
2006-11-22 12:35:00,24.66,24.66,24.65,24.65,1400.0,23.9759,23.9759,23.9662,23.9662,1400.0
2006-11-22 12:40:00,24.64,24.64,24.62,24.62,4400.0,23.9565,23.9565,23.937,23.937,4400.0
2006-11-22 12:45:00,24.63,24.65,24.62,24.64,28400.0,23.9468,23.9662,23.937,23.9565,28400.0
2006-11-22 12:50:00,24.64,24.7,24.64,24.69,3500.0,23.9565,24.0148,23.9565,24.0051,3500.0
2006-11-22 12:55:00,24.68,24.68,24.65,24.66,2000.0,23.9954,23.9954,23.9662,23.9759,2000.0
2006-11-22 13:00:00,24.66,24.66,24.64,24.64,1700.0,23.9759,23.9759,23.9565,23.9565,1700.0
2006-11-22 13:05:00,24.65,24.65,24.64,24.65,3100.0,23.9662,23.9662,23.9565,23.9662,3100.0
2006-11-22 13:10:00,24.65,24.65,24.63,24.64,2200.0,23.9662,23.9662,23.9468,23.9565,2200.0
2006-11-22 13:15:00,24.65,24.65,24.64,24.64,3500.0,23.9662,23.9662,23.9565,23.9565,3500.0
2006-11-22 13:20:00,24.63,24.64,24.63,24.63,4500.0,23.9468,23.9565,23.9468,23.9468,4500.0
2006-11-22 13:25:00,24.63,24.66,24.63,24.66,3700.0,23.9468,23.9759,23.9468,23.9759,3700.0
2006-11-22 13:30:00,24.66,24.66,24.64,24.66,4500.0,23.9759,23.9759,23.9565,23.9759,4500.0
2006-11-22 13:35:00,24.66,24.66,24.64,24.64,900.0,23.9759,23.9759,23.9565,23.9565,900.0
2006-11-22 13:40:00,24.65,24.66,24.64,24.65,1900.0,23.9662,23.9759,23.9565,23.9662,1900.0
2006-11-22 13:45:00,24.64,24.66,24.63,24.66,8900.0,23.9565,23.9759,23.9468,23.9759,8900.0
2006-11-22 13:50:00,24.67,24.68,24.67,24.68,1700.0,23.9857,23.9954,23.9857,23.9954,1700.0
2006-11-22 13:55:00,24.67,24.68,24.65,24.65,5700.0,23.9857,23.9954,23.9662,23.9662,5700.0
2006-11-22 14:00:00,24.65,24.66,24.65,24.66,5300.0,23.9662,23.9759,23.9662,23.9759,5300.0
2006-11-22 14:05:00,24.67,24.67,24.65,24.65,3300.0,23.9857,23.9857,23.9662,23.9662,3300.0
2006-11-22 14:10:00,24.65,24.66,24.64,24.65,4500.0,23.9662,23.9759,23.9565,23.9662,4500.0
2006-11-22 14:15:00,24.65,24.68,24.65,24.67,4000.0,23.9662,23.9954,23.9662,23.9857,4000.0
2006-11-22 14:20:00,24.68,24.68,24.67,24.68,1500.0,23.9954,23.9954,23.9857,23.9954,1500.0
2006-11-22 14:25:00,24.67,24.67,24.66,24.66,2800.0,23.9857,23.9857,23.9759,23.9759,2800.0
2006-11-22 14:30:00,24.67,24.7,24.66,24.7,15800.0,23.9857,24.0148,23.9759,24.0148,15800.0
2006-11-22 14:35:00,24.7,24.73,24.7,24.71,5700.0,24.0148,24.044,24.0148,24.0245,5700.0
2006-11-22 14:40:00,24.72,24.73,24.71,24.73,3700.0,24.0343,24.044,24.0245,24.044,3700.0
2006-11-22 14:45:00,24.74,24.81,24.74,24.81,4200.0,24.0537,24.1218,24.0537,24.1218,4200.0
2006-11-22 14:50:00,24.82,24.83,24.81,24.83,3700.0,24.1315,24.1412,24.1218,24.1412,3700.0
2006-11-22 14:55:00,24.83,24.83,24.82,24.82,2200.0,24.1412,24.1412,24.1315,24.1315,2200.0
2006-11-22 15:00:00,24.82,24.85,24.82,24.83,4200.0,24.1315,24.1607,24.1315,24.1412,4200.0
2006-11-22 15:05:00,24.83,24.83,24.81,24.82,5400.0,24.1412,24.1412,24.1218,24.1315,5400.0
2006-11-22 15:10:00,24.82,24.83,24.79,24.79,3900.0,24.1315,24.1412,24.1023,24.1023,3900.0
2006-11-22 15:15:00,24.78,24.79,24.76,24.77,12700.0,24.0926,24.1023,24.0732,24.0829,12700.0
2006-11-22 15:20:00,24.77,24.77,24.74,24.75,3200.0,24.0829,24.0829,24.0537,24.0634,3200.0
2006-11-22 15:25:00,24.76,24.76,24.74,24.75,2900.0,24.0732,24.0732,24.0537,24.0634,2900.0
2006-11-22 15:30:00,24.75,24.75,24.71,24.72,4800.0,24.0634,24.0634,24.0245,24.0343,4800.0
2006-11-22 15:35:00,24.71,24.72,24.7,24.7,4400.0,24.0245,24.0343,24.0148,24.0148,4400.0
2006-11-22 15:40:00,24.69,24.72,24.69,24.71,4500.0,24.0051,24.0343,24.0051,24.0245,4500.0
2006-11-22 15:45:00,24.7,24.77,24.69,24.77,8400.0,24.0148,24.0829,24.0051,24.0829,8400.0
2006-11-22 15:50:00,24.78,24.8,24.77,24.78,4500.0,24.0926,24.112,24.0829,24.0926,4500.0
2006-11-22 15:55:00,24.78,24.79,24.76,24.78,10900.0,24.0926,24.1023,24.0732,24.0926,10900.0
2006-11-24 09:30:00,24.75,24.81,24.68,24.69,21700.0,24.0634,24.1218,23.9954,24.0051,21700.0
2006-11-24 09:35:00,24.69,24.7,24.6,24.67,2900.0,24.0051,24.0148,23.9176,23.9857,2900.0
2006-11-24 09:40:00,24.65,24.73,24.62,24.64,4800.0,23.9662,24.044,23.937,23.9565,4800.0
2006-11-24 09:45:00,24.62,24.69,24.6,24.65,18900.0,23.937,24.0051,23.9176,23.9662,18900.0
2006-11-24 09:50:00,24.64,24.65,24.61,24.65,8200.0,23.9565,23.9662,23.9273,23.9662,8200.0
2006-11-24 09:55:00,24.68,24.68,24.61,24.65,5000.0,23.9954,23.9954,23.9273,23.9662,5000.0
2006-11-24 10:00:00,24.64,24.72,24.64,24.68,6000.0,23.9565,24.0343,23.9565,23.9954,6000.0
2006-11-24 10:05:00,24.69,24.71,24.68,24.69,5200.0,24.0051,24.0245,23.9954,24.0051,5200.0
2006-11-24 10:10:00,24.7,24.7,24.66,24.66,2400.0,24.0148,24.0148,23.9759,23.9759,2400.0
2006-11-24 10:15:00,24.65,24.67,24.63,24.67,3600.0,23.9662,23.9857,23.9468,23.9857,3600.0
2006-11-24 10:20:00,24.67,24.72,24.62,24.62,5700.0,23.9857,24.0343,23.937,23.937,5700.0
2006-11-24 10:25:00,24.62,24.73,24.62,24.73,4200.0,23.937,24.044,23.937,24.044,4200.0
2006-11-24 10:30:00,24.72,24.72,24.7,24.7,2300.0,24.0343,24.0343,24.0148,24.0148,2300.0
2006-11-24 10:35:00,24.69,24.75,24.68,24.75,6600.0,24.0051,24.0634,23.9954,24.0634,6600.0
2006-11-24 10:40:00,24.76,24.79,24.75,24.77,3600.0,24.0732,24.1023,24.0634,24.0829,3600.0
2006-11-24 10:45:00,24.77,24.77,24.69,24.71,5200.0,24.0829,24.0829,24.0051,24.0245,5200.0
2006-11-24 10:50:00,24.72,24.77,24.72,24.75,7000.0,24.0343,24.0829,24.0343,24.0634,7000.0
2006-11-24 10:55:00,24.75,24.75,24.7,24.71,11200.0,24.0634,24.0634,24.0148,24.0245,11200.0
2006-11-24 11:00:00,24.72,24.72,24.65,24.65,6100.0,24.0343,24.0343,23.9662,23.9662,6100.0
2006-11-24 11:05:00,24.66,24.72,24.65,24.71,6600.0,23.9759,24.0343,23.9662,24.0245,6600.0
2006-11-24 11:10:00,24.71,24.72,24.69,24.69,3700.0,24.0245,24.0343,24.0051,24.0051,3700.0
2006-11-24 11:15:00,24.68,24.74,24.68,24.74,2600.0,23.9954,24.0537,23.9954,24.0537,2600.0
2006-11-24 11:20:00,24.74,24.76,24.73,24.74,3200.0,24.0537,24.0732,24.044,24.0537,3200.0
2006-11-24 11:25:00,24.73,24.74,24.69,24.7,3200.0,24.044,24.0537,24.0051,24.0148,3200.0
2006-11-24 11:30:00,24.7,24.71,24.68,24.69,2700.0,24.0148,24.0245,23.9954,24.0051,2700.0
2006-11-24 11:35:00,24.7,24.71,24.69,24.71,3700.0,24.0148,24.0245,24.0051,24.0245,3700.0
2006-11-24 11:40:00,24.71,24.72,24.69,24.7,2600.0,24.0245,24.0343,24.0051,24.0148,2600.0
2006-11-24 11:45:00,24.7,24.7,24.68,24.69,2300.0,24.0148,24.0148,23.9954,24.0051,2300.0
2006-11-24 11:50:00,24.68,24.71,24.68,24.71,3200.0,23.9954,24.0245,23.9954,24.0245,3200.0
2006-11-24 11:55:00,24.71,24.73,24.71,24.72,4200.0,24.0245,24.044,24.0245,24.0343,4200.0
2006-11-24 12:00:00,24.72,24.72,24.71,24.71,2100.0,24.0343,24.0343,24.0245,24.0245,2100.0
2006-11-24 12:05:00,24.7,24.7,24.68,24.69,2400.0,24.0148,24.0148,23.9954,24.0051,2400.0
2006-11-24 12:10:00,24.69,24.7,24.69,24.7,3400.0,24.0051,24.0148,24.0051,24.0148,3400.0
2006-11-24 12:15:00,24.7,24.7,24.68,24.68,2800.0,24.0148,24.0148,23.9954,23.9954,2800.0
2006-11-24 12:20:00,24.68,24.7,24.68,24.7,3300.0,23.9954,24.0148,23.9954,24.0148,3300.0
2006-11-24 12:25:00,24.68,24.68,24.65,24.67,9900.0,23.9954,23.9954,23.9662,23.9857,9900.0
2006-11-24 12:30:00,24.67,24.7,24.67,24.69,3500.0,23.9857,24.0148,23.9857,24.0051,3500.0
2006-11-24 12:35:00,24.7,24.7,24.67,24.7,4800.0,24.0148,24.0148,23.9857,24.0148,4800.0
2006-11-24 12:40:00,24.7,24.7,24.68,24.69,5600.0,24.0148,24.0148,23.9954,24.0051,5600.0
2006-11-24 12:45:00,24.69,24.73,24.68,24.7,8700.0,24.0051,24.044,23.9954,24.0148,8700.0
2006-11-24 12:50:00,24.69,24.75,24.66,24.74,12400.0,24.0051,24.0634,23.9759,24.0537,12400.0
2006-11-24 12:55:00,24.73,24.84,24.73,24.76,12700.0,24.044,24.1509,24.044,24.0732,12700.0
2006-11-24 13:00:00,24.8,24.8,24.8,24.8,25800.0,24.112,24.112,24.112,24.112,25800.0
2006-11-24 13:05:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 13:10:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 13:15:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 13:20:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 13:25:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 13:30:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 13:35:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 13:40:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 13:45:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 13:50:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 13:55:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 14:00:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 14:05:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 14:10:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 14:15:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 14:20:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 14:25:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 14:30:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 14:35:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 14:40:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 14:45:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 14:50:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 14:55:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 15:00:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 15:05:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 15:10:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 15:15:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 15:20:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 15:25:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 15:30:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 15:35:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 15:40:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 15:45:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 15:50:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 15:55:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-27 09:30:00,24.8,24.8,24.64,24.7,7000.0,24.112,24.112,23.9565,24.0148,7000.0
2006-11-27 09:35:00,24.7,24.92,24.7,24.92,5400.0,24.0148,24.2287,24.0148,24.2287,5400.0
2006-11-27 09:40:00,24.93,25.06,24.88,24.88,28500.0,24.2384,24.3648,24.1898,24.1898,28500.0
2006-11-27 09:45:00,24.88,24.94,24.84,24.85,41700.0,24.1898,24.2482,24.1509,24.1607,41700.0
2006-11-27 09:50:00,24.84,24.85,24.76,24.77,4300.0,24.1509,24.1607,24.0732,24.0829,4300.0
2006-11-27 09:55:00,24.75,24.8,24.75,24.77,6700.0,24.0634,24.112,24.0634,24.0829,6700.0
2006-11-27 10:00:00,24.76,24.76,24.63,24.64,12900.0,24.0732,24.0732,23.9468,23.9565,12900.0
2006-11-27 10:05:00,24.65,24.76,24.65,24.75,7400.0,23.9662,24.0732,23.9662,24.0634,7400.0
2006-11-27 10:10:00,24.73,24.76,24.66,24.67,20100.0,24.044,24.0732,23.9759,23.9857,20100.0
2006-11-27 10:15:00,24.67,24.73,24.67,24.73,10100.0,23.9857,24.044,23.9857,24.044,10100.0
2006-11-27 10:20:00,24.73,24.74,24.7,24.7,4900.0,24.044,24.0537,24.0148,24.0148,4900.0
2006-11-27 10:25:00,24.7,24.71,24.66,24.67,8600.0,24.0148,24.0245,23.9759,23.9857,8600.0
2006-11-27 10:30:00,24.67,24.68,24.66,24.67,7700.0,23.9857,23.9954,23.9759,23.9857,7700.0
2006-11-27 10:35:00,24.66,24.68,24.65,24.67,10600.0,23.9759,23.9954,23.9662,23.9857,10600.0
2006-11-27 10:40:00,24.67,24.69,24.67,24.67,8000.0,23.9857,24.0051,23.9857,23.9857,8000.0
2006-11-27 10:45:00,24.67,24.67,24.65,24.66,6600.0,23.9857,23.9857,23.9662,23.9759,6600.0
2006-11-27 10:50:00,24.67,24.68,24.66,24.66,4100.0,23.9857,23.9954,23.9759,23.9759,4100.0
2006-11-27 10:55:00,24.67,24.7,24.66,24.66,20600.0,23.9857,24.0148,23.9759,23.9759,20600.0
2006-11-27 11:00:00,24.66,24.67,24.65,24.65,7600.0,23.9759,23.9857,23.9662,23.9662,7600.0
2006-11-27 11:05:00,24.67,24.67,24.66,24.67,5100.0,23.9857,23.9857,23.9759,23.9857,5100.0
2006-11-27 11:10:00,24.66,24.67,24.65,24.65,10100.0,23.9759,23.9857,23.9662,23.9662,10100.0
2006-11-27 11:15:00,24.65,24.66,24.64,24.66,26100.0,23.9662,23.9759,23.9565,23.9759,26100.0
2006-11-27 11:20:00,24.66,24.66,24.64,24.64,6600.0,23.9759,23.9759,23.9565,23.9565,6600.0
2006-11-27 11:25:00,24.63,24.63,24.58,24.62,32500.0,23.9468,23.9468,23.8982,23.937,32500.0
2006-11-27 11:30:00,24.61,24.62,24.59,24.61,9800.0,23.9273,23.937,23.9079,23.9273,9800.0
2006-11-27 11:35:00,24.61,24.63,24.59,24.6,7400.0,23.9273,23.9468,23.9079,23.9176,7400.0
2006-11-27 11:40:00,24.61,24.61,24.55,24.56,9400.0,23.9273,23.9273,23.869,23.8787,9400.0
2006-11-27 11:45:00,24.56,24.57,24.56,24.57,3400.0,23.8787,23.8884,23.8787,23.8884,3400.0
2006-11-27 11:50:00,24.57,24.57,24.55,24.56,6700.0,23.8884,23.8884,23.869,23.8787,6700.0
2006-11-27 11:55:00,24.55,24.56,24.55,24.55,2300.0,23.869,23.8787,23.869,23.869,2300.0
2006-11-27 12:00:00,24.54,24.56,24.54,24.55,7300.0,23.8593,23.8787,23.8593,23.869,7300.0
2006-11-27 12:05:00,24.55,24.57,24.55,24.57,3300.0,23.869,23.8884,23.869,23.8884,3300.0
2006-11-27 12:10:00,24.56,24.62,24.56,24.61,5800.0,23.8787,23.937,23.8787,23.9273,5800.0
2006-11-27 12:15:00,24.59,24.59,24.55,24.58,8900.0,23.9079,23.9079,23.869,23.8982,8900.0
2006-11-27 12:20:00,24.59,24.6,24.57,24.57,5300.0,23.9079,23.9176,23.8884,23.8884,5300.0
2006-11-27 12:25:00,24.57,24.58,24.57,24.57,2900.0,23.8884,23.8982,23.8884,23.8884,2900.0
2006-11-27 12:30:00,24.57,24.57,24.54,24.55,5400.0,23.8884,23.8884,23.8593,23.869,5400.0
2006-11-27 12:35:00,24.54,24.55,24.53,24.53,4400.0,23.8593,23.869,23.8495,23.8495,4400.0
2006-11-27 12:40:00,24.53,24.55,24.53,24.53,3600.0,23.8495,23.869,23.8495,23.8495,3600.0
2006-11-27 12:45:00,24.53,24.54,24.52,24.52,3300.0,23.8495,23.8593,23.8398,23.8398,3300.0
2006-11-27 12:50:00,24.52,24.55,24.52,24.55,5400.0,23.8398,23.869,23.8398,23.869,5400.0
2006-11-27 12:55:00,24.55,24.55,24.52,24.54,3900.0,23.869,23.869,23.8398,23.8593,3900.0
2006-11-27 13:00:00,24.54,24.55,24.53,24.54,11000.0,23.8593,23.869,23.8495,23.8593,11000.0
2006-11-27 13:05:00,24.54,24.56,24.54,24.54,5800.0,23.8593,23.8787,23.8593,23.8593,5800.0
2006-11-27 13:10:00,24.54,24.54,24.53,24.53,3200.0,23.8593,23.8593,23.8495,23.8495,3200.0
2006-11-27 13:15:00,24.54,24.54,24.53,24.54,3200.0,23.8593,23.8593,23.8495,23.8593,3200.0
2006-11-27 13:20:00,24.53,24.54,24.53,24.54,1600.0,23.8495,23.8593,23.8495,23.8593,1600.0
2006-11-27 13:25:00,24.54,24.56,24.53,24.56,16500.0,23.8593,23.8787,23.8495,23.8787,16500.0
2006-11-27 13:30:00,24.57,24.59,24.56,24.57,2900.0,23.8884,23.9079,23.8787,23.8884,2900.0
2006-11-27 13:35:00,24.55,24.57,24.52,24.52,7600.0,23.869,23.8884,23.8398,23.8398,7600.0
2006-11-27 13:40:00,24.51,24.56,24.49,24.56,6200.0,23.8301,23.8787,23.8106,23.8787,6200.0
2006-11-27 13:45:00,24.56,24.56,24.53,24.54,4000.0,23.8787,23.8787,23.8495,23.8593,4000.0
2006-11-27 13:50:00,24.54,24.54,24.51,24.51,3800.0,23.8593,23.8593,23.8301,23.8301,3800.0
2006-11-27 13:55:00,24.52,24.53,24.5,24.5,14700.0,23.8398,23.8495,23.8204,23.8204,14700.0
2006-11-27 14:00:00,24.5,24.51,24.45,24.48,13100.0,23.8204,23.8301,23.7718,23.8009,13100.0
2006-11-27 14:05:00,24.49,24.49,24.46,24.46,6400.0,23.8106,23.8106,23.7815,23.7815,6400.0
2006-11-27 14:10:00,24.46,24.49,24.45,24.48,6400.0,23.7815,23.8106,23.7718,23.8009,6400.0
2006-11-27 14:15:00,24.49,24.5,24.42,24.49,54100.0,23.8106,23.8204,23.7426,23.8106,54100.0
2006-11-27 14:20:00,24.49,24.49,24.4,24.4,23400.0,23.8106,23.8106,23.7231,23.7231,23400.0
2006-11-27 14:25:00,24.38,24.48,24.38,24.48,9700.0,23.7037,23.8009,23.7037,23.8009,9700.0
2006-11-27 14:30:00,24.48,24.5,24.39,24.4,13500.0,23.8009,23.8204,23.7134,23.7231,13500.0
2006-11-27 14:35:00,24.4,24.44,24.4,24.4,9000.0,23.7231,23.762,23.7231,23.7231,9000.0
2006-11-27 14:40:00,24.4,24.41,24.39,24.39,9100.0,23.7231,23.7329,23.7134,23.7134,9100.0
2006-11-27 14:45:00,24.38,24.39,24.37,24.38,6100.0,23.7037,23.7134,23.694,23.7037,6100.0
2006-11-27 14:50:00,24.38,24.4,24.37,24.38,10100.0,23.7037,23.7231,23.694,23.7037,10100.0
2006-11-27 14:55:00,24.39,24.43,24.37,24.38,12500.0,23.7134,23.7523,23.694,23.7037,12500.0
2006-11-27 15:00:00,24.38,24.45,24.38,24.43,13300.0,23.7037,23.7718,23.7037,23.7523,13300.0
2006-11-27 15:05:00,24.42,24.43,24.4,24.42,15200.0,23.7426,23.7523,23.7231,23.7426,15200.0
2006-11-27 15:10:00,24.41,24.42,24.4,24.41,12700.0,23.7329,23.7426,23.7231,23.7329,12700.0
2006-11-27 15:15:00,24.41,24.41,24.35,24.4,6800.0,23.7329,23.7329,23.6745,23.7231,6800.0
2006-11-27 15:20:00,24.4,24.4,24.39,24.4,6400.0,23.7231,23.7231,23.7134,23.7231,6400.0
2006-11-27 15:25:00,24.4,24.4,24.35,24.36,12400.0,23.7231,23.7231,23.6745,23.6843,12400.0
2006-11-27 15:30:00,24.37,24.38,24.32,24.36,12200.0,23.694,23.7037,23.6454,23.6843,12200.0
2006-11-27 15:35:00,24.37,24.37,24.32,24.35,14200.0,23.694,23.694,23.6454,23.6745,14200.0
2006-11-27 15:40:00,24.36,24.36,24.28,24.31,40700.0,23.6843,23.6843,23.6065,23.6356,40700.0
2006-11-27 15:45:00,24.31,24.34,24.31,24.34,10300.0,23.6356,23.6648,23.6356,23.6648,10300.0
2006-11-27 15:50:00,24.34,24.34,24.32,24.33,43100.0,23.6648,23.6648,23.6454,23.6551,43100.0
2006-11-27 15:55:00,24.34,24.42,24.33,24.36,28300.0,23.6648,23.7426,23.6551,23.6843,28300.0
2006-11-28 09:30:00,24.36,24.36,24.25,24.25,3700.0,23.6843,23.6843,23.5773,23.5773,3700.0
2006-11-28 09:35:00,24.34,24.48,24.26,24.33,7000.0,23.6648,23.8009,23.587,23.6551,7000.0
2006-11-28 09:40:00,24.3,24.3,24.13,24.2,6900.0,23.6259,23.6259,23.4606,23.5287,6900.0
2006-11-28 09:45:00,24.18,24.22,24.12,24.22,5900.0,23.5092,23.5481,23.4509,23.5481,5900.0
2006-11-28 09:50:00,24.22,24.25,24.21,24.22,3500.0,23.5481,23.5773,23.5384,23.5481,3500.0
2006-11-28 09:55:00,24.22,24.24,24.16,24.17,2900.0,23.5481,23.5676,23.4898,23.4995,2900.0
2006-11-28 10:00:00,24.17,24.35,24.16,24.35,19400.0,23.4995,23.6745,23.4898,23.6745,19400.0
2006-11-28 10:05:00,24.34,24.34,24.24,24.28,4400.0,23.6648,23.6648,23.5676,23.6065,4400.0
2006-11-28 10:10:00,24.29,24.29,24.15,24.17,9000.0,23.6162,23.6162,23.4801,23.4995,9000.0
2006-11-28 10:15:00,24.17,24.21,24.15,24.2,8100.0,23.4995,23.5384,23.4801,23.5287,8100.0
2006-11-28 10:20:00,24.2,24.27,24.19,24.25,7800.0,23.5287,23.5968,23.519,23.5773,7800.0
2006-11-28 10:25:00,24.25,24.34,24.25,24.31,6900.0,23.5773,23.6648,23.5773,23.6356,6900.0
2006-11-28 10:30:00,24.29,24.33,24.28,24.28,9900.0,23.6162,23.6551,23.6065,23.6065,9900.0
2006-11-28 10:35:00,24.28,24.32,24.27,24.32,7000.0,23.6065,23.6454,23.5968,23.6454,7000.0
2006-11-28 10:40:00,24.32,24.32,24.26,24.26,5800.0,23.6454,23.6454,23.587,23.587,5800.0
2006-11-28 10:45:00,24.28,24.28,24.24,24.26,17000.0,23.6065,23.6065,23.5676,23.587,17000.0
2006-11-28 10:50:00,24.27,24.27,24.23,24.25,10300.0,23.5968,23.5968,23.5579,23.5773,10300.0
2006-11-28 10:55:00,24.25,24.26,24.25,24.25,5300.0,23.5773,23.587,23.5773,23.5773,5300.0
2006-11-28 11:00:00,24.25,24.26,24.2,24.2,11600.0,23.5773,23.587,23.5287,23.5287,11600.0
2006-11-28 11:05:00,24.21,24.21,24.19,24.19,12300.0,23.5384,23.5384,23.519,23.519,12300.0
2006-11-28 11:10:00,24.19,24.2,24.13,24.13,6100.0,23.519,23.5287,23.4606,23.4606,6100.0
2006-11-28 11:15:00,24.13,24.14,24.12,24.14,3100.0,23.4606,23.4704,23.4509,23.4704,3100.0
2006-11-28 11:20:00,24.15,24.18,24.14,24.18,8800.0,23.4801,23.5092,23.4704,23.5092,8800.0
2006-11-28 11:25:00,24.18,24.18,24.13,24.14,11400.0,23.5092,23.5092,23.4606,23.4704,11400.0
2006-11-28 11:30:00,24.14,24.16,24.13,24.15,8600.0,23.4704,23.4898,23.4606,23.4801,8600.0
2006-11-28 11:35:00,24.16,24.18,24.15,24.16,5200.0,23.4898,23.5092,23.4801,23.4898,5200.0
2006-11-28 11:40:00,24.14,24.17,24.12,24.12,14000.0,23.4704,23.4995,23.4509,23.4509,14000.0
2006-11-28 11:45:00,24.13,24.15,24.13,24.13,10600.0,23.4606,23.4801,23.4606,23.4606,10600.0
2006-11-28 11:50:00,24.12,24.16,24.12,24.16,5100.0,23.4509,23.4898,23.4509,23.4898,5100.0
2006-11-28 11:55:00,24.15,24.15,24.13,24.13,9300.0,23.4801,23.4801,23.4606,23.4606,9300.0
2006-11-28 12:00:00,24.14,24.15,24.13,24.15,6300.0,23.4704,23.4801,23.4606,23.4801,6300.0
2006-11-28 12:05:00,24.15,24.17,24.15,24.15,10800.0,23.4801,23.4995,23.4801,23.4801,10800.0
2006-11-28 12:10:00,24.15,24.15,24.13,24.14,10700.0,23.4801,23.4801,23.4606,23.4704,10700.0
2006-11-28 12:15:00,24.12,24.15,24.12,24.14,4300.0,23.4509,23.4801,23.4509,23.4704,4300.0
2006-11-28 12:20:00,24.13,24.14,24.11,24.11,6500.0,23.4606,23.4704,23.4412,23.4412,6500.0
2006-11-28 12:25:00,24.12,24.12,24.1,24.12,6500.0,23.4509,23.4509,23.4315,23.4509,6500.0
2006-11-28 12:30:00,24.12,24.12,24.05,24.12,19000.0,23.4509,23.4509,23.3829,23.4509,19000.0
2006-11-28 12:35:00,24.11,24.12,24.08,24.12,6600.0,23.4412,23.4509,23.412,23.4509,6600.0
2006-11-28 12:40:00,24.11,24.12,24.11,24.12,1800.0,23.4412,23.4509,23.4412,23.4509,1800.0
2006-11-28 12:45:00,24.11,24.11,24.1,24.11,3600.0,23.4412,23.4412,23.4315,23.4412,3600.0
2006-11-28 12:50:00,24.13,24.14,24.08,24.08,11100.0,23.4606,23.4704,23.412,23.412,11100.0
2006-11-28 12:55:00,24.09,24.1,24.09,24.09,1300.0,23.4217,23.4315,23.4217,23.4217,1300.0
2006-11-28 13:00:00,24.09,24.12,24.09,24.12,13400.0,23.4217,23.4509,23.4217,23.4509,13400.0
2006-11-28 13:05:00,24.13,24.14,24.11,24.11,5800.0,23.4606,23.4704,23.4412,23.4412,5800.0
2006-11-28 13:10:00,24.12,24.15,24.12,24.15,6100.0,23.4509,23.4801,23.4509,23.4801,6100.0
2006-11-28 13:15:00,24.14,24.14,24.08,24.09,5100.0,23.4704,23.4704,23.412,23.4217,5100.0
2006-11-28 13:20:00,24.09,24.12,24.08,24.1,11900.0,23.4217,23.4509,23.412,23.4315,11900.0
2006-11-28 13:25:00,24.11,24.11,24.09,24.11,3400.0,23.4412,23.4412,23.4217,23.4412,3400.0
2006-11-28 13:30:00,24.1,24.11,24.09,24.11,4900.0,23.4315,23.4412,23.4217,23.4412,4900.0
2006-11-28 13:35:00,24.12,24.13,24.11,24.13,3600.0,23.4509,23.4606,23.4412,23.4606,3600.0
2006-11-28 13:40:00,24.13,24.14,24.12,24.12,11900.0,23.4606,23.4704,23.4509,23.4509,11900.0
2006-11-28 13:45:00,24.12,24.15,24.09,24.11,16000.0,23.4509,23.4801,23.4217,23.4412,16000.0
2006-11-28 13:50:00,24.12,24.13,24.12,24.13,1400.0,23.4509,23.4606,23.4509,23.4606,1400.0
2006-11-28 13:55:00,24.12,24.12,24.09,24.1,1600.0,23.4509,23.4509,23.4217,23.4315,1600.0
2006-11-28 14:00:00,24.1,24.11,24.09,24.11,3100.0,23.4315,23.4412,23.4217,23.4412,3100.0
2006-11-28 14:05:00,24.11,24.13,24.09,24.13,14800.0,23.4412,23.4606,23.4217,23.4606,14800.0
2006-11-28 14:10:00,24.14,24.2,24.14,24.2,17200.0,23.4704,23.5287,23.4704,23.5287,17200.0
2006-11-28 14:15:00,24.2,24.22,24.17,24.17,24400.0,23.5287,23.5481,23.4995,23.4995,24400.0
2006-11-28 14:20:00,24.18,24.2,24.16,24.16,26000.0,23.5092,23.5287,23.4898,23.4898,26000.0
2006-11-28 14:25:00,24.19,24.2,24.18,24.19,21400.0,23.519,23.5287,23.5092,23.519,21400.0
2006-11-28 14:30:00,24.18,24.22,24.18,24.22,6200.0,23.5092,23.5481,23.5092,23.5481,6200.0
2006-11-28 14:35:00,24.22,24.25,24.18,24.2,13100.0,23.5481,23.5773,23.5092,23.5287,13100.0
2006-11-28 14:40:00,24.19,24.19,24.17,24.19,3700.0,23.519,23.519,23.4995,23.519,3700.0
2006-11-28 14:45:00,24.19,24.23,24.18,24.23,3800.0,23.519,23.5579,23.5092,23.5579,3800.0
2006-11-28 14:50:00,24.22,24.25,24.22,24.25,11500.0,23.5481,23.5773,23.5481,23.5773,11500.0
2006-11-28 14:55:00,24.24,24.25,24.23,24.25,2800.0,23.5676,23.5773,23.5579,23.5773,2800.0
2006-11-28 15:00:00,24.25,24.29,24.2,24.27,13900.0,23.5773,23.6162,23.5287,23.5968,13900.0
2006-11-28 15:05:00,24.27,24.32,24.26,24.32,14900.0,23.5968,23.6454,23.587,23.6454,14900.0
2006-11-28 15:10:00,24.33,24.43,24.32,24.42,24300.0,23.6551,23.7523,23.6454,23.7426,24300.0
2006-11-28 15:15:00,24.41,24.46,24.41,24.44,10300.0,23.7329,23.7815,23.7329,23.762,10300.0
2006-11-28 15:20:00,24.44,24.49,24.44,24.47,5600.0,23.762,23.8106,23.762,23.7912,5600.0
2006-11-28 15:25:00,24.48,24.49,24.47,24.47,6500.0,23.8009,23.8106,23.7912,23.7912,6500.0
2006-11-28 15:30:00,24.47,24.48,24.45,24.48,8100.0,23.7912,23.8009,23.7718,23.8009,8100.0
2006-11-28 15:35:00,24.48,24.49,24.47,24.48,7800.0,23.8009,23.8106,23.7912,23.8009,7800.0
2006-11-28 15:40:00,24.48,24.49,24.42,24.43,4300.0,23.8009,23.8106,23.7426,23.7523,4300.0
2006-11-28 15:45:00,24.43,24.45,24.41,24.42,7200.0,23.7523,23.7718,23.7329,23.7426,7200.0
2006-11-28 15:50:00,24.41,24.42,24.4,24.42,11200.0,23.7329,23.7426,23.7231,23.7426,11200.0
2006-11-28 15:55:00,24.42,24.42,24.39,24.39,19700.0,23.7426,23.7426,23.7134,23.7134,19700.0
2006-11-29 09:30:00,24.62,24.63,24.55,24.61,9100.0,23.937,23.9468,23.869,23.9273,9100.0
2006-11-29 09:35:00,24.6,24.62,24.53,24.57,7900.0,23.9176,23.937,23.8495,23.8884,7900.0
2006-11-29 09:40:00,24.57,24.65,24.54,24.54,10200.0,23.8884,23.9662,23.8593,23.8593,10200.0
2006-11-29 09:45:00,24.56,24.6,24.56,24.6,6900.0,23.8787,23.9176,23.8787,23.9176,6900.0
2006-11-29 09:50:00,24.6,24.62,24.56,24.56,5500.0,23.9176,23.937,23.8787,23.8787,5500.0
2006-11-29 09:55:00,24.57,24.57,24.56,24.57,2300.0,23.8884,23.8884,23.8787,23.8884,2300.0
2006-11-29 10:00:00,24.56,24.58,24.52,24.57,6800.0,23.8787,23.8982,23.8398,23.8884,6800.0
2006-11-29 10:05:00,24.58,24.64,24.58,24.62,16600.0,23.8982,23.9565,23.8982,23.937,16600.0
2006-11-29 10:10:00,24.63,24.68,24.62,24.64,52200.0,23.9468,23.9954,23.937,23.9565,52200.0
2006-11-29 10:15:00,24.66,24.68,24.63,24.68,2400.0,23.9759,23.9954,23.9468,23.9954,2400.0
2006-11-29 10:20:00,24.69,24.69,24.67,24.68,10500.0,24.0051,24.0051,23.9857,23.9954,10500.0
2006-11-29 10:25:00,24.69,24.7,24.67,24.69,14200.0,24.0051,24.0148,23.9857,24.0051,14200.0
2006-11-29 10:30:00,24.68,24.69,24.6,24.63,18400.0,23.9954,24.0051,23.9176,23.9468,18400.0
2006-11-29 10:35:00,24.64,24.66,24.59,24.65,26800.0,23.9565,23.9759,23.9079,23.9662,26800.0
2006-11-29 10:40:00,24.65,24.65,24.62,24.62,18100.0,23.9662,23.9662,23.937,23.937,18100.0
2006-11-29 10:45:00,24.62,24.68,24.62,24.65,7000.0,23.937,23.9954,23.937,23.9662,7000.0
2006-11-29 10:50:00,24.66,24.67,24.65,24.66,3200.0,23.9759,23.9857,23.9662,23.9759,3200.0
2006-11-29 10:55:00,24.65,24.67,24.6,24.61,17700.0,23.9662,23.9857,23.9176,23.9273,17700.0
2006-11-29 11:00:00,24.61,24.71,24.61,24.7,12800.0,23.9273,24.0245,23.9273,24.0148,12800.0
2006-11-29 11:05:00,24.7,24.81,24.7,24.78,5400.0,24.0148,24.1218,24.0148,24.0926,5400.0
2006-11-29 11:10:00,24.78,24.81,24.78,24.81,2300.0,24.0926,24.1218,24.0926,24.1218,2300.0
2006-11-29 11:15:00,24.81,24.82,24.78,24.78,3400.0,24.1218,24.1315,24.0926,24.0926,3400.0
2006-11-29 11:20:00,24.77,24.77,24.75,24.75,3100.0,24.0829,24.0829,24.0634,24.0634,3100.0
2006-11-29 11:25:00,24.73,24.73,24.69,24.7,6000.0,24.044,24.044,24.0051,24.0148,6000.0
2006-11-29 11:30:00,24.69,24.7,24.67,24.67,7900.0,24.0051,24.0148,23.9857,23.9857,7900.0
2006-11-29 11:35:00,24.68,24.72,24.68,24.69,1500.0,23.9954,24.0343,23.9954,24.0051,1500.0
2006-11-29 11:40:00,24.7,24.72,24.69,24.7,1900.0,24.0148,24.0343,24.0051,24.0148,1900.0
2006-11-29 11:45:00,24.69,24.73,24.68,24.73,1000.0,24.0051,24.044,23.9954,24.044,1000.0
2006-11-29 11:50:00,24.73,24.78,24.73,24.78,2800.0,24.044,24.0926,24.044,24.0926,2800.0
2006-11-29 11:55:00,24.79,24.84,24.79,24.84,2800.0,24.1023,24.1509,24.1023,24.1509,2800.0
2006-11-29 12:00:00,24.83,24.85,24.78,24.78,6500.0,24.1412,24.1607,24.0926,24.0926,6500.0
2006-11-29 12:05:00,24.77,24.8,24.76,24.76,4800.0,24.0829,24.112,24.0732,24.0732,4800.0
2006-11-29 12:10:00,24.75,24.76,24.75,24.75,1500.0,24.0634,24.0732,24.0634,24.0634,1500.0
2006-11-29 12:15:00,24.75,24.76,24.75,24.75,2000.0,24.0634,24.0732,24.0634,24.0634,2000.0
2006-11-29 12:20:00,24.75,24.75,24.73,24.74,2700.0,24.0634,24.0634,24.044,24.0537,2700.0
2006-11-29 12:25:00,24.75,24.75,24.71,24.74,6200.0,24.0634,24.0634,24.0245,24.0537,6200.0
2006-11-29 12:30:00,24.72,24.75,24.72,24.73,1100.0,24.0343,24.0634,24.0343,24.044,1100.0
2006-11-29 12:35:00,24.73,24.73,24.72,24.73,3200.0,24.044,24.044,24.0343,24.044,3200.0
2006-11-29 12:40:00,24.73,24.76,24.73,24.74,2800.0,24.044,24.0732,24.044,24.0537,2800.0
2006-11-29 12:45:00,24.74,24.76,24.73,24.75,1400.0,24.0537,24.0732,24.044,24.0634,1400.0
2006-11-29 12:50:00,24.74,24.75,24.71,24.72,2900.0,24.0537,24.0634,24.0245,24.0343,2900.0
2006-11-29 12:55:00,24.74,24.74,24.72,24.74,4600.0,24.0537,24.0537,24.0343,24.0537,4600.0
2006-11-29 13:00:00,24.74,24.74,24.68,24.7,8800.0,24.0537,24.0537,23.9954,24.0148,8800.0
2006-11-29 13:05:00,24.7,24.73,24.67,24.7,12800.0,24.0148,24.044,23.9857,24.0148,12800.0
2006-11-29 13:10:00,24.7,24.7,24.64,24.64,14700.0,24.0148,24.0148,23.9565,23.9565,14700.0
2006-11-29 13:15:00,24.64,24.66,24.64,24.64,5100.0,23.9565,23.9759,23.9565,23.9565,5100.0
2006-11-29 13:20:00,24.67,24.68,24.64,24.64,4600.0,23.9857,23.9954,23.9565,23.9565,4600.0
2006-11-29 13:25:00,24.63,24.63,24.62,24.63,4800.0,23.9468,23.9468,23.937,23.9468,4800.0
2006-11-29 13:30:00,24.63,24.63,24.59,24.59,20800.0,23.9468,23.9468,23.9079,23.9079,20800.0
2006-11-29 13:35:00,24.56,24.63,24.56,24.61,42000.0,23.8787,23.9468,23.8787,23.9273,42000.0
2006-11-29 13:40:00,24.61,24.65,24.6,24.65,8100.0,23.9273,23.9662,23.9176,23.9662,8100.0
2006-11-29 13:45:00,24.65,24.74,24.65,24.74,5900.0,23.9662,24.0537,23.9662,24.0537,5900.0
2006-11-29 13:50:00,24.74,24.74,24.7,24.71,4600.0,24.0537,24.0537,24.0148,24.0245,4600.0
2006-11-29 13:55:00,24.71,24.75,24.71,24.74,800.0,24.0245,24.0634,24.0245,24.0537,800.0
2006-11-29 14:00:00,24.74,24.77,24.66,24.66,17900.0,24.0537,24.0829,23.9759,23.9759,17900.0
2006-11-29 14:05:00,24.66,24.67,24.63,24.63,7400.0,23.9759,23.9857,23.9468,23.9468,7400.0
2006-11-29 14:10:00,24.63,24.63,24.63,24.63,400.0,23.9468,23.9468,23.9468,23.9468,400.0
2006-11-29 14:15:00,24.64,24.7,24.63,24.7,30600.0,23.9565,24.0148,23.9468,24.0148,30600.0
2006-11-29 14:20:00,24.63,24.63,24.63,24.63,400.0,23.9468,23.9468,23.9468,23.9468,400.0
2006-11-29 14:25:00,24.64,24.7,24.63,24.66,4800.0,23.9565,24.0148,23.9468,23.9759,4800.0
2006-11-29 14:30:00,24.66,24.7,24.63,24.63,9400.0,23.9759,24.0148,23.9468,23.9468,9400.0
2006-11-29 14:35:00,24.64,24.71,24.64,24.68,4700.0,23.9565,24.0245,23.9565,23.9954,4700.0
2006-11-29 14:40:00,24.68,24.69,24.65,24.67,6600.0,23.9954,24.0051,23.9662,23.9857,6600.0
2006-11-29 14:45:00,24.68,24.68,24.64,24.64,8300.0,23.9954,23.9954,23.9565,23.9565,8300.0
2006-11-29 14:50:00,24.63,24.7,24.63,24.7,3000.0,23.9468,24.0148,23.9468,24.0148,3000.0
2006-11-29 14:55:00,24.69,24.72,24.67,24.72,6800.0,24.0051,24.0343,23.9857,24.0343,6800.0
2006-11-29 15:00:00,24.73,24.75,24.66,24.71,21200.0,24.044,24.0634,23.9759,24.0245,21200.0
2006-11-29 15:05:00,24.71,24.74,24.7,24.72,7700.0,24.0245,24.0537,24.0148,24.0343,7700.0
2006-11-29 15:10:00,24.73,24.74,24.73,24.74,12700.0,24.044,24.0537,24.044,24.0537,12700.0
2006-11-29 15:15:00,24.74,24.75,24.72,24.74,17100.0,24.0537,24.0634,24.0343,24.0537,17100.0
2006-11-29 15:20:00,24.74,24.74,24.74,24.74,7100.0,24.0537,24.0537,24.0537,24.0537,7100.0
2006-11-29 15:25:00,24.74,24.75,24.74,24.74,27800.0,24.0537,24.0634,24.0537,24.0537,27800.0
2006-11-29 15:30:00,24.74,24.75,24.73,24.74,10000.0,24.0537,24.0634,24.044,24.0537,10000.0
2006-11-29 15:35:00,24.74,24.77,24.74,24.77,26200.0,24.0537,24.0829,24.0537,24.0829,26200.0
2006-11-29 15:40:00,24.79,24.81,24.78,24.78,14500.0,24.1023,24.1218,24.0926,24.0926,14500.0
2006-11-29 15:45:00,24.78,24.79,24.75,24.76,12800.0,24.0926,24.1023,24.0634,24.0732,12800.0
2006-11-29 15:50:00,24.76,24.8,24.76,24.77,25400.0,24.0732,24.112,24.0732,24.0829,25400.0
2006-11-29 15:55:00,24.78,24.8,24.76,24.8,16900.0,24.0926,24.112,24.0732,24.112,16900.0
2006-11-30 09:30:00,24.86,24.86,24.63,24.65,7900.0,24.1704,24.1704,23.9468,23.9662,7900.0
2006-11-30 09:35:00,24.69,24.8,24.68,24.77,5800.0,24.0051,24.112,23.9954,24.0829,5800.0
2006-11-30 09:40:00,24.77,24.77,24.66,24.67,3800.0,24.0829,24.0829,23.9759,23.9857,3800.0
2006-11-30 09:45:00,24.69,24.89,24.69,24.89,5300.0,24.0051,24.1996,24.0051,24.1996,5300.0
2006-11-30 09:50:00,24.9,24.93,24.88,24.88,1700.0,24.2093,24.2384,24.1898,24.1898,1700.0
2006-11-30 09:55:00,24.83,24.89,24.81,24.86,7500.0,24.1412,24.1996,24.1218,24.1704,7500.0
2006-11-30 10:00:00,24.82,24.82,24.67,24.68,2100.0,24.1315,24.1315,23.9857,23.9954,2100.0
2006-11-30 10:05:00,24.66,24.72,24.66,24.68,1600.0,23.9759,24.0343,23.9759,23.9954,1600.0
2006-11-30 10:10:00,24.68,24.77,24.61,24.61,3300.0,23.9954,24.0829,23.9273,23.9273,3300.0
2006-11-30 10:15:00,24.6,24.71,24.6,24.69,2400.0,23.9176,24.0245,23.9176,24.0051,2400.0
2006-11-30 10:20:00,24.66,24.69,24.6,24.6,4400.0,23.9759,24.0051,23.9176,23.9176,4400.0
2006-11-30 10:25:00,24.59,24.64,24.59,24.64,1300.0,23.9079,23.9565,23.9079,23.9565,1300.0
2006-11-30 10:30:00,24.64,24.65,24.62,24.65,1000.0,23.9565,23.9662,23.937,23.9662,1000.0
2006-11-30 10:35:00,24.63,24.63,24.56,24.6,3500.0,23.9468,23.9468,23.8787,23.9176,3500.0
2006-11-30 10:40:00,24.58,24.6,24.57,24.57,4100.0,23.8982,23.9176,23.8884,23.8884,4100.0
2006-11-30 10:45:00,24.57,24.62,24.57,24.62,22300.0,23.8884,23.937,23.8884,23.937,22300.0
2006-11-30 10:50:00,24.64,24.68,24.64,24.68,1700.0,23.9565,23.9954,23.9565,23.9954,1700.0
2006-11-30 10:55:00,24.69,24.69,24.69,24.69,1300.0,24.0051,24.0051,24.0051,24.0051,1300.0
2006-11-30 11:00:00,24.69,24.69,24.65,24.65,5600.0,24.0051,24.0051,23.9662,23.9662,5600.0
2006-11-30 11:05:00,24.65,24.68,24.65,24.68,2500.0,23.9662,23.9954,23.9662,23.9954,2500.0
2006-11-30 11:10:00,24.69,24.69,24.64,24.65,4600.0,24.0051,24.0051,23.9565,23.9662,4600.0
2006-11-30 11:15:00,24.62,24.63,24.61,24.63,1500.0,23.937,23.9468,23.9273,23.9468,1500.0
2006-11-30 11:20:00,24.63,24.63,24.57,24.58,3900.0,23.9468,23.9468,23.8884,23.8982,3900.0
2006-11-30 11:25:00,24.59,24.67,24.59,24.67,6500.0,23.9079,23.9857,23.9079,23.9857,6500.0
2006-11-30 11:30:00,24.66,24.66,24.63,24.66,1300.0,23.9759,23.9759,23.9468,23.9759,1300.0
2006-11-30 11:35:00,24.63,24.66,24.63,24.65,1700.0,23.9468,23.9759,23.9468,23.9662,1700.0
2006-11-30 11:40:00,24.65,24.71,24.65,24.7,3400.0,23.9662,24.0245,23.9662,24.0148,3400.0
2006-11-30 11:45:00,24.67,24.67,24.67,24.67,100.0,23.9857,23.9857,23.9857,23.9857,100.0
2006-11-30 11:50:00,24.67,24.68,24.65,24.66,4900.0,23.9857,23.9954,23.9662,23.9759,4900.0
2006-11-30 11:55:00,24.66,24.67,24.66,24.67,1900.0,23.9759,23.9857,23.9759,23.9857,1900.0
2006-11-30 12:00:00,24.67,24.67,24.67,24.67,100.0,23.9857,23.9857,23.9857,23.9857,100.0
2006-11-30 12:05:00,24.65,24.65,24.61,24.62,1500.0,23.9662,23.9662,23.9273,23.937,1500.0
2006-11-30 12:10:00,24.62,24.64,24.62,24.64,3100.0,23.937,23.9565,23.937,23.9565,3100.0
2006-11-30 12:15:00,24.64,24.64,24.64,24.64,100.0,23.9565,23.9565,23.9565,23.9565,100.0
2006-11-30 12:20:00,24.63,24.65,24.63,24.65,2100.0,23.9468,23.9662,23.9468,23.9662,2100.0
2006-11-30 12:25:00,24.65,24.68,24.65,24.67,5300.0,23.9662,23.9954,23.9662,23.9857,5300.0
2006-11-30 12:30:00,24.68,24.68,24.67,24.68,6200.0,23.9954,23.9954,23.9857,23.9954,6200.0
2006-11-30 12:35:00,24.67,24.68,24.63,24.63,1200.0,23.9857,23.9954,23.9468,23.9468,1200.0
2006-11-30 12:40:00,24.64,24.65,24.64,24.65,400.0,23.9565,23.9662,23.9565,23.9662,400.0
2006-11-30 12:45:00,24.63,24.65,24.63,24.63,1600.0,23.9468,23.9662,23.9468,23.9468,1600.0
2006-11-30 12:50:00,24.63,24.65,24.63,24.65,3100.0,23.9468,23.9662,23.9468,23.9662,3100.0
2006-11-30 12:55:00,24.65,24.65,24.62,24.62,1300.0,23.9662,23.9662,23.937,23.937,1300.0
2006-11-30 13:00:00,24.63,24.63,24.62,24.62,1200.0,23.9468,23.9468,23.937,23.937,1200.0
2006-11-30 13:05:00,24.63,24.63,24.6,24.6,2900.0,23.9468,23.9468,23.9176,23.9176,2900.0
2006-11-30 13:10:00,24.61,24.66,24.61,24.66,5800.0,23.9273,23.9759,23.9273,23.9759,5800.0
2006-11-30 13:15:00,24.68,24.74,24.67,24.74,4200.0,23.9954,24.0537,23.9857,24.0537,4200.0
2006-11-30 13:20:00,24.75,24.75,24.75,24.75,500.0,24.0634,24.0634,24.0634,24.0634,500.0
2006-11-30 13:25:00,24.75,24.77,24.74,24.75,4600.0,24.0634,24.0829,24.0537,24.0634,4600.0
2006-11-30 13:30:00,24.75,24.75,24.74,24.74,3400.0,24.0634,24.0634,24.0537,24.0537,3400.0
2006-11-30 13:35:00,24.73,24.74,24.72,24.74,1300.0,24.044,24.0537,24.0343,24.0537,1300.0
2006-11-30 13:40:00,24.73,24.75,24.73,24.75,500.0,24.044,24.0634,24.044,24.0634,500.0
2006-11-30 13:45:00,24.74,24.74,24.71,24.72,1800.0,24.0537,24.0537,24.0245,24.0343,1800.0
2006-11-30 13:50:00,24.72,24.73,24.71,24.71,2500.0,24.0343,24.044,24.0245,24.0245,2500.0
2006-11-30 13:55:00,24.71,24.71,24.67,24.67,4700.0,24.0245,24.0245,23.9857,23.9857,4700.0
2006-11-30 14:00:00,24.66,24.67,24.64,24.65,9100.0,23.9759,23.9857,23.9565,23.9662,9100.0
2006-11-30 14:05:00,24.65,24.66,24.64,24.65,3500.0,23.9662,23.9759,23.9565,23.9662,3500.0
2006-11-30 14:10:00,24.65,24.67,24.65,24.66,7100.0,23.9662,23.9857,23.9662,23.9759,7100.0
2006-11-30 14:15:00,24.66,24.66,24.65,24.66,2400.0,23.9759,23.9759,23.9662,23.9759,2400.0
2006-11-30 14:20:00,24.66,24.67,24.66,24.67,3600.0,23.9759,23.9857,23.9759,23.9857,3600.0
2006-11-30 14:25:00,24.67,24.69,24.67,24.69,3100.0,23.9857,24.0051,23.9857,24.0051,3100.0
2006-11-30 14:30:00,24.71,24.75,24.71,24.74,7400.0,24.0245,24.0634,24.0245,24.0537,7400.0
2006-11-30 14:35:00,24.75,24.82,24.75,24.81,5200.0,24.0634,24.1315,24.0634,24.1218,5200.0
2006-11-30 14:40:00,24.82,24.85,24.82,24.85,3200.0,24.1315,24.1607,24.1315,24.1607,3200.0
2006-11-30 14:45:00,24.88,24.91,24.87,24.91,7900.0,24.1898,24.219,24.1801,24.219,7900.0
2006-11-30 14:50:00,24.91,25.02,24.91,25.0,42200.0,24.219,24.3259,24.219,24.3065,42200.0
2006-11-30 14:55:00,25.0,25.02,25.0,25.01,8400.0,24.3065,24.3259,24.3065,24.3162,8400.0
2006-11-30 15:00:00,25.01,25.03,24.98,25.0,18300.0,24.3162,24.3357,24.2871,24.3065,18300.0
2006-11-30 15:05:00,25.01,25.01,24.97,25.01,22600.0,24.3162,24.3162,24.2773,24.3162,22600.0
2006-11-30 15:10:00,25.01,25.01,24.99,24.99,13800.0,24.3162,24.3162,24.2968,24.2968,13800.0
2006-11-30 15:15:00,25.0,25.02,24.99,25.0,11500.0,24.3065,24.3259,24.2968,24.3065,11500.0
2006-11-30 15:20:00,24.99,25.02,24.99,25.02,15600.0,24.2968,24.3259,24.2968,24.3259,15600.0
2006-11-30 15:25:00,25.02,25.08,25.02,25.06,6800.0,24.3259,24.3843,24.3259,24.3648,6800.0
2006-11-30 15:30:00,25.06,25.08,25.06,25.07,6500.0,24.3648,24.3843,24.3648,24.3746,6500.0
2006-11-30 15:35:00,25.07,25.1,25.06,25.1,10300.0,24.3746,24.4037,24.3648,24.4037,10300.0
2006-11-30 15:40:00,25.1,25.1,25.07,25.09,7900.0,24.4037,24.4037,24.3746,24.394,7900.0
2006-11-30 15:45:00,25.09,25.09,25.03,25.04,11200.0,24.394,24.394,24.3357,24.3454,11200.0
2006-11-30 15:50:00,25.04,25.04,25.02,25.04,14200.0,24.3454,24.3454,24.3259,24.3454,14200.0
2006-11-30 15:55:00,25.04,25.04,25.03,25.03,28800.0,24.3454,24.3454,24.3357,24.3357,28800.0
2006-12-01 09:30:00,25.17,25.17,25.17,25.17,5100.0,24.4718,24.4718,24.4718,24.4718,5100.0
2006-12-01 09:35:00,25.18,25.29,25.18,25.26,3700.0,24.4815,24.5885,24.4815,24.5593,3700.0
2006-12-01 09:40:00,25.27,25.32,25.14,25.14,10200.0,24.569,24.6176,24.4426,24.4426,10200.0
2006-12-01 09:45:00,25.17,25.2,25.12,25.12,12800.0,24.4718,24.501,24.4232,24.4232,12800.0
2006-12-01 09:50:00,25.11,25.11,25.06,25.06,2000.0,24.4135,24.4135,24.3648,24.3648,2000.0
2006-12-01 09:55:00,25.07,25.08,25.05,25.05,4100.0,24.3746,24.3843,24.3551,24.3551,4100.0
2006-12-01 10:00:00,25.04,25.04,24.88,24.97,10000.0,24.3454,24.3454,24.1898,24.2773,10000.0
2006-12-01 10:05:00,24.95,24.95,24.82,24.84,4900.0,24.2579,24.2579,24.1315,24.1509,4900.0
2006-12-01 10:10:00,24.84,24.91,24.84,24.89,3300.0,24.1509,24.219,24.1509,24.1996,3300.0
2006-12-01 10:15:00,24.85,24.89,24.81,24.82,9200.0,24.1607,24.1996,24.1218,24.1315,9200.0
2006-12-01 10:20:00,24.82,24.85,24.81,24.85,6200.0,24.1315,24.1607,24.1218,24.1607,6200.0
2006-12-01 10:25:00,24.82,24.82,24.77,24.79,25400.0,24.1315,24.1315,24.0829,24.1023,25400.0
2006-12-01 10:30:00,24.77,24.77,24.71,24.72,17800.0,24.0829,24.0829,24.0245,24.0343,17800.0
2006-12-01 10:35:00,24.72,24.72,24.7,24.71,10600.0,24.0343,24.0343,24.0148,24.0245,10600.0
2006-12-01 10:40:00,24.71,24.77,24.7,24.76,40400.0,24.0245,24.0829,24.0148,24.0732,40400.0
2006-12-01 10:45:00,24.76,24.78,24.75,24.77,7500.0,24.0732,24.0926,24.0634,24.0829,7500.0
2006-12-01 10:50:00,24.76,24.77,24.74,24.77,6100.0,24.0732,24.0829,24.0537,24.0829,6100.0
2006-12-01 10:55:00,24.77,24.77,24.75,24.75,4300.0,24.0829,24.0829,24.0634,24.0634,4300.0
2006-12-01 11:00:00,24.75,24.77,24.74,24.77,6500.0,24.0634,24.0829,24.0537,24.0829,6500.0
2006-12-01 11:05:00,24.76,24.76,24.74,24.74,9700.0,24.0732,24.0732,24.0537,24.0537,9700.0
2006-12-01 11:10:00,24.73,24.74,24.72,24.74,12300.0,24.044,24.0537,24.0343,24.0537,12300.0
2006-12-01 11:15:00,24.74,24.74,24.71,24.71,3900.0,24.0537,24.0537,24.0245,24.0245,3900.0
2006-12-01 11:20:00,24.71,24.71,24.67,24.67,6300.0,24.0245,24.0245,23.9857,23.9857,6300.0
2006-12-01 11:25:00,24.65,24.65,24.58,24.61,12100.0,23.9662,23.9662,23.8982,23.9273,12100.0
2006-12-01 11:30:00,24.59,24.65,24.58,24.63,13100.0,23.9079,23.9662,23.8982,23.9468,13100.0
2006-12-01 11:35:00,24.63,24.65,24.63,24.64,9800.0,23.9468,23.9662,23.9468,23.9565,9800.0
2006-12-01 11:40:00,24.63,24.75,24.63,24.69,24000.0,23.9468,24.0634,23.9468,24.0051,24000.0
2006-12-01 11:45:00,24.69,24.76,24.69,24.75,7000.0,24.0051,24.0732,24.0051,24.0634,7000.0
2006-12-01 11:50:00,24.75,24.78,24.72,24.77,9800.0,24.0634,24.0926,24.0343,24.0829,9800.0
2006-12-01 11:55:00,24.76,24.8,24.75,24.75,7300.0,24.0732,24.112,24.0634,24.0634,7300.0
2006-12-01 12:00:00,24.76,24.8,24.74,24.75,17700.0,24.0732,24.112,24.0537,24.0634,17700.0
2006-12-01 12:05:00,24.75,24.77,24.74,24.77,4200.0,24.0634,24.0829,24.0537,24.0829,4200.0
2006-12-01 12:10:00,24.76,24.77,24.73,24.77,6000.0,24.0732,24.0829,24.044,24.0829,6000.0
2006-12-01 12:15:00,24.77,24.78,24.76,24.78,3900.0,24.0829,24.0926,24.0732,24.0926,3900.0
2006-12-01 12:20:00,24.78,24.78,24.75,24.75,1400.0,24.0926,24.0926,24.0634,24.0634,1400.0
2006-12-01 12:25:00,24.76,24.76,24.74,24.74,4700.0,24.0732,24.0732,24.0537,24.0537,4700.0
2006-12-01 12:30:00,24.76,24.78,24.75,24.75,3300.0,24.0732,24.0926,24.0634,24.0634,3300.0
2006-12-01 12:35:00,24.74,24.74,24.7,24.7,3000.0,24.0537,24.0537,24.0148,24.0148,3000.0
2006-12-01 12:40:00,24.7,24.7,24.66,24.66,1200.0,24.0148,24.0148,23.9759,23.9759,1200.0
2006-12-01 12:45:00,24.66,24.66,24.66,24.66,800.0,23.9759,23.9759,23.9759,23.9759,800.0
2006-12-01 12:50:00,24.66,24.67,24.66,24.67,1300.0,23.9759,23.9857,23.9759,23.9857,1300.0
2006-12-01 12:55:00,24.66,24.66,24.64,24.64,600.0,23.9759,23.9759,23.9565,23.9565,600.0
2006-12-01 13:00:00,24.64,24.64,24.59,24.61,16800.0,23.9565,23.9565,23.9079,23.9273,16800.0
2006-12-01 13:05:00,24.62,24.66,24.62,24.64,3400.0,23.937,23.9759,23.937,23.9565,3400.0
2006-12-01 13:10:00,24.65,24.7,24.65,24.7,1400.0,23.9662,24.0148,23.9662,24.0148,1400.0
2006-12-01 13:15:00,24.71,24.73,24.69,24.72,1600.0,24.0245,24.044,24.0051,24.0343,1600.0
2006-12-01 13:20:00,24.72,24.74,24.72,24.73,2100.0,24.0343,24.0537,24.0343,24.044,2100.0
2006-12-01 13:25:00,24.73,24.76,24.73,24.75,10200.0,24.044,24.0732,24.044,24.0634,10200.0
2006-12-01 13:30:00,24.75,24.77,24.73,24.73,26800.0,24.0634,24.0829,24.044,24.044,26800.0
2006-12-01 13:35:00,24.7,24.7,24.63,24.63,1300.0,24.0148,24.0148,23.9468,23.9468,1300.0
2006-12-01 13:40:00,24.63,24.63,24.63,24.63,300.0,23.9468,23.9468,23.9468,23.9468,300.0
2006-12-01 13:45:00,24.64,24.68,24.64,24.68,7200.0,23.9565,23.9954,23.9565,23.9954,7200.0
2006-12-01 13:50:00,24.66,24.66,24.64,24.65,2100.0,23.9759,23.9759,23.9565,23.9662,2100.0
2006-12-01 13:55:00,24.66,24.69,24.66,24.67,6100.0,23.9759,24.0051,23.9759,23.9857,6100.0
2006-12-01 14:00:00,24.68,24.7,24.67,24.68,2600.0,23.9954,24.0148,23.9857,23.9954,2600.0
2006-12-01 14:05:00,24.67,24.7,24.66,24.7,9600.0,23.9857,24.0148,23.9759,24.0148,9600.0
2006-12-01 14:10:00,24.72,24.77,24.72,24.75,5900.0,24.0343,24.0829,24.0343,24.0634,5900.0
2006-12-01 14:15:00,24.74,24.74,24.68,24.68,3500.0,24.0537,24.0537,23.9954,23.9954,3500.0
2006-12-01 14:20:00,24.69,24.69,24.67,24.69,6100.0,24.0051,24.0051,23.9857,24.0051,6100.0
2006-12-01 14:25:00,24.7,24.78,24.7,24.77,18000.0,24.0148,24.0926,24.0148,24.0829,18000.0
2006-12-01 14:30:00,24.77,24.78,24.75,24.75,3400.0,24.0829,24.0926,24.0634,24.0634,3400.0
2006-12-01 14:35:00,24.76,24.76,24.75,24.75,1700.0,24.0732,24.0732,24.0634,24.0634,1700.0
2006-12-01 14:40:00,24.75,24.76,24.75,24.75,8700.0,24.0634,24.0732,24.0634,24.0634,8700.0
2006-12-01 14:45:00,24.75,24.8,24.71,24.8,30400.0,24.0634,24.112,24.0245,24.112,30400.0
2006-12-01 14:50:00,24.8,24.8,24.79,24.8,4500.0,24.112,24.112,24.1023,24.112,4500.0
2006-12-01 14:55:00,24.79,24.8,24.78,24.78,3300.0,24.1023,24.112,24.0926,24.0926,3300.0
2006-12-01 15:00:00,24.79,24.8,24.79,24.79,12500.0,24.1023,24.112,24.1023,24.1023,12500.0
2006-12-01 15:05:00,24.8,24.85,24.8,24.85,4800.0,24.112,24.1607,24.112,24.1607,4800.0
2006-12-01 15:10:00,24.86,24.86,24.84,24.84,3600.0,24.1704,24.1704,24.1509,24.1509,3600.0
2006-12-01 15:15:00,24.84,24.85,24.81,24.81,3700.0,24.1509,24.1607,24.1218,24.1218,3700.0
2006-12-01 15:20:00,24.81,24.81,24.79,24.79,2700.0,24.1218,24.1218,24.1023,24.1023,2700.0
2006-12-01 15:25:00,24.8,24.8,24.79,24.8,11000.0,24.112,24.112,24.1023,24.112,11000.0
2006-12-01 15:30:00,24.8,24.81,24.77,24.79,10900.0,24.112,24.1218,24.0829,24.1023,10900.0
2006-12-01 15:35:00,24.8,24.86,24.8,24.86,5600.0,24.112,24.1704,24.112,24.1704,5600.0
2006-12-01 15:40:00,24.86,24.94,24.86,24.94,9400.0,24.1704,24.2482,24.1704,24.2482,9400.0
2006-12-01 15:45:00,24.94,24.98,24.93,24.98,15500.0,24.2482,24.2871,24.2384,24.2871,15500.0
2006-12-01 15:50:00,24.98,25.06,24.98,25.0,12200.0,24.2871,24.3648,24.2871,24.3065,12200.0
2006-12-01 15:55:00,25.0,25.01,24.94,24.94,16400.0,24.3065,24.3162,24.2482,24.2482,16400.0
2006-12-04 09:30:00,25.0,25.1,25.0,25.0,9700.0,24.3065,24.4037,24.3065,24.3065,9700.0
2006-12-04 09:35:00,25.03,25.1,25.0,25.0,7100.0,24.3357,24.4037,24.3065,24.3065,7100.0
2006-12-04 09:40:00,25.0,25.04,24.92,24.92,6600.0,24.3065,24.3454,24.2287,24.2287,6600.0
2006-12-04 09:45:00,24.92,24.98,24.86,24.9,11200.0,24.2287,24.2871,24.1704,24.2093,11200.0
2006-12-04 09:50:00,24.91,25.04,24.9,24.98,10500.0,24.219,24.3454,24.2093,24.2871,10500.0
2006-12-04 09:55:00,24.98,24.99,24.93,24.96,8100.0,24.2871,24.2968,24.2384,24.2676,8100.0
2006-12-04 10:00:00,24.97,25.12,24.96,25.0,12100.0,24.2773,24.4232,24.2676,24.3065,12100.0
2006-12-04 10:05:00,24.99,25.09,24.97,25.05,9800.0,24.2968,24.394,24.2773,24.3551,9800.0
2006-12-04 10:10:00,25.03,25.03,24.91,24.93,9300.0,24.3357,24.3357,24.219,24.2384,9300.0
2006-12-04 10:15:00,24.94,24.97,24.91,24.95,3700.0,24.2482,24.2773,24.219,24.2579,3700.0
2006-12-04 10:20:00,24.95,24.99,24.93,24.99,5100.0,24.2579,24.2968,24.2384,24.2968,5100.0
2006-12-04 10:25:00,25.04,25.05,24.98,25.0,4900.0,24.3454,24.3551,24.2871,24.3065,4900.0
2006-12-04 10:30:00,25.0,25.05,24.95,24.99,8300.0,24.3065,24.3551,24.2579,24.2968,8300.0
2006-12-04 10:35:00,24.96,25.08,24.89,24.91,10300.0,24.2676,24.3843,24.1996,24.219,10300.0
2006-12-04 10:40:00,24.93,25.02,24.93,25.02,4100.0,24.2384,24.3259,24.2384,24.3259,4100.0
2006-12-04 10:45:00,24.99,25.0,24.94,24.95,4600.0,24.2968,24.3065,24.2482,24.2579,4600.0
2006-12-04 10:50:00,24.98,25.02,24.97,25.02,5500.0,24.2871,24.3259,24.2773,24.3259,5500.0
2006-12-04 10:55:00,25.0,25.05,25.0,25.04,3000.0,24.3065,24.3551,24.3065,24.3454,3000.0
2006-12-04 11:00:00,25.01,25.1,25.01,25.06,7400.0,24.3162,24.4037,24.3162,24.3648,7400.0
2006-12-04 11:05:00,25.09,25.11,25.02,25.08,6900.0,24.394,24.4135,24.3259,24.3843,6900.0
2006-12-04 11:10:00,25.08,25.18,25.08,25.11,14200.0,24.3843,24.4815,24.3843,24.4135,14200.0
2006-12-04 11:15:00,25.12,25.15,25.11,25.11,15100.0,24.4232,24.4523,24.4135,24.4135,15100.0
2006-12-04 11:20:00,25.11,25.12,25.1,25.1,9100.0,24.4135,24.4232,24.4037,24.4037,9100.0
2006-12-04 11:25:00,25.1,25.13,25.09,25.1,5300.0,24.4037,24.4329,24.394,24.4037,5300.0
2006-12-04 11:30:00,25.1,25.11,25.08,25.08,2800.0,24.4037,24.4135,24.3843,24.3843,2800.0
2006-12-04 11:35:00,25.08,25.09,25.03,25.07,6900.0,24.3843,24.394,24.3357,24.3746,6900.0
2006-12-04 11:40:00,25.08,25.09,25.03,25.03,4700.0,24.3843,24.394,24.3357,24.3357,4700.0
2006-12-04 11:45:00,25.03,25.06,25.03,25.06,2900.0,24.3357,24.3648,24.3357,24.3648,2900.0
2006-12-04 11:50:00,25.06,25.06,25.04,25.04,3800.0,24.3648,24.3648,24.3454,24.3454,3800.0
2006-12-04 11:55:00,25.04,25.06,24.99,24.99,6800.0,24.3454,24.3648,24.2968,24.2968,6800.0
2006-12-04 12:00:00,25.01,25.01,24.99,25.01,6400.0,24.3162,24.3162,24.2968,24.3162,6400.0
2006-12-04 12:05:00,25.0,25.01,24.99,25.0,8600.0,24.3065,24.3162,24.2968,24.3065,8600.0
2006-12-04 12:10:00,24.99,24.99,24.98,24.98,5300.0,24.2968,24.2968,24.2871,24.2871,5300.0
2006-12-04 12:15:00,24.99,25.0,24.96,24.99,7000.0,24.2968,24.3065,24.2676,24.2968,7000.0
2006-12-04 12:20:00,24.97,24.99,24.96,24.98,5900.0,24.2773,24.2968,24.2676,24.2871,5900.0
2006-12-04 12:25:00,24.97,24.98,24.95,24.95,4100.0,24.2773,24.2871,24.2579,24.2579,4100.0
2006-12-04 12:30:00,24.93,24.96,24.93,24.93,10800.0,24.2384,24.2676,24.2384,24.2384,10800.0
2006-12-04 12:35:00,24.93,24.98,24.92,24.98,10700.0,24.2384,24.2871,24.2287,24.2871,10700.0
2006-12-04 12:40:00,24.97,24.97,24.94,24.95,6100.0,24.2773,24.2773,24.2482,24.2579,6100.0
2006-12-04 12:45:00,24.95,24.96,24.94,24.95,3100.0,24.2579,24.2676,24.2482,24.2579,3100.0
2006-12-04 12:50:00,24.96,25.0,24.96,25.0,3100.0,24.2676,24.3065,24.2676,24.3065,3100.0
2006-12-04 12:55:00,24.97,24.98,24.95,24.98,16700.0,24.2773,24.2871,24.2579,24.2871,16700.0
2006-12-04 13:00:00,24.98,25.0,24.97,24.99,6800.0,24.2871,24.3065,24.2773,24.2968,6800.0
2006-12-04 13:05:00,24.99,25.0,24.98,24.99,2400.0,24.2968,24.3065,24.2871,24.2968,2400.0
2006-12-04 13:10:00,24.99,25.01,24.99,25.01,2500.0,24.2968,24.3162,24.2968,24.3162,2500.0
2006-12-04 13:15:00,25.01,25.01,24.99,24.99,3500.0,24.3162,24.3162,24.2968,24.2968,3500.0
2006-12-04 13:20:00,24.99,25.01,24.99,25.01,6300.0,24.2968,24.3162,24.2968,24.3162,6300.0
2006-12-04 13:25:00,25.01,25.01,25.0,25.01,2100.0,24.3162,24.3162,24.3065,24.3162,2100.0
2006-12-04 13:30:00,25.01,25.02,24.99,25.02,8900.0,24.3162,24.3259,24.2968,24.3259,8900.0
2006-12-04 13:35:00,25.02,25.05,25.02,25.05,3000.0,24.3259,24.3551,24.3259,24.3551,3000.0
2006-12-04 13:40:00,25.05,25.1,25.04,25.1,3600.0,24.3551,24.4037,24.3454,24.4037,3600.0
2006-12-04 13:45:00,25.1,25.1,25.09,25.1,1400.0,24.4037,24.4037,24.394,24.4037,1400.0
2006-12-04 13:50:00,25.09,25.1,25.06,25.08,4800.0,24.394,24.4037,24.3648,24.3843,4800.0
2006-12-04 13:55:00,25.09,25.09,25.04,25.08,4100.0,24.394,24.394,24.3454,24.3843,4100.0
2006-12-04 14:00:00,25.08,25.1,25.05,25.07,6300.0,24.3843,24.4037,24.3551,24.3746,6300.0
2006-12-04 14:05:00,25.07,25.07,25.04,25.06,4500.0,24.3746,24.3746,24.3454,24.3648,4500.0
2006-12-04 14:10:00,25.05,25.09,25.05,25.09,4200.0,24.3551,24.394,24.3551,24.394,4200.0
2006-12-04 14:15:00,25.09,25.09,25.05,25.05,4200.0,24.394,24.394,24.3551,24.3551,4200.0
2006-12-04 14:20:00,25.04,25.04,25.01,25.02,5700.0,24.3454,24.3454,24.3162,24.3259,5700.0
2006-12-04 14:25:00,25.04,25.04,24.98,25.01,15400.0,24.3454,24.3454,24.2871,24.3162,15400.0
2006-12-04 14:30:00,25.01,25.03,25.01,25.03,3000.0,24.3162,24.3357,24.3162,24.3357,3000.0
2006-12-04 14:35:00,25.03,25.06,25.03,25.05,4700.0,24.3357,24.3648,24.3357,24.3551,4700.0
2006-12-04 14:40:00,25.05,25.05,25.01,25.03,5200.0,24.3551,24.3551,24.3162,24.3357,5200.0
2006-12-04 14:45:00,25.02,25.05,25.02,25.03,5700.0,24.3259,24.3551,24.3259,24.3357,5700.0
2006-12-04 14:50:00,25.04,25.05,25.02,25.03,5100.0,24.3454,24.3551,24.3259,24.3357,5100.0
2006-12-04 14:55:00,25.03,25.05,25.02,25.05,6100.0,24.3357,24.3551,24.3259,24.3551,6100.0
2006-12-04 15:00:00,25.05,25.1,25.05,25.09,8600.0,24.3551,24.4037,24.3551,24.394,8600.0
2006-12-04 15:05:00,25.08,25.11,25.08,25.1,7300.0,24.3843,24.4135,24.3843,24.4037,7300.0
2006-12-04 15:10:00,25.09,25.12,25.09,25.12,5100.0,24.394,24.4232,24.394,24.4232,5100.0
2006-12-04 15:15:00,25.1,25.11,25.09,25.1,6000.0,24.4037,24.4135,24.394,24.4037,6000.0
2006-12-04 15:20:00,25.09,25.09,25.07,25.07,7300.0,24.394,24.394,24.3746,24.3746,7300.0
2006-12-04 15:25:00,25.07,25.1,25.07,25.1,7300.0,24.3746,24.4037,24.3746,24.4037,7300.0
2006-12-04 15:30:00,25.08,25.14,25.08,25.1,14400.0,24.3843,24.4426,24.3843,24.4037,14400.0
2006-12-04 15:35:00,25.1,25.13,25.08,25.12,10800.0,24.4037,24.4329,24.3843,24.4232,10800.0
2006-12-04 15:40:00,25.12,25.15,25.1,25.12,12000.0,24.4232,24.4523,24.4037,24.4232,12000.0
2006-12-04 15:45:00,25.13,25.14,25.08,25.09,14700.0,24.4329,24.4426,24.3843,24.394,14700.0
2006-12-04 15:50:00,25.08,25.09,25.03,25.04,30600.0,24.3843,24.394,24.3357,24.3454,30600.0
2006-12-04 15:55:00,25.04,25.09,25.03,25.09,30600.0,24.3454,24.394,24.3357,24.394,30600.0
2006-12-05 09:30:00,25.2,25.24,25.15,25.24,3800.0,24.501,24.5398,24.4523,24.5398,3800.0
2006-12-05 09:35:00,25.19,25.24,25.14,25.18,5000.0,24.4912,24.5398,24.4426,24.4815,5000.0
2006-12-05 09:40:00,25.15,25.25,25.08,25.24,7700.0,24.4523,24.5496,24.3843,24.5398,7700.0
2006-12-05 09:45:00,25.24,25.24,25.11,25.12,6000.0,24.5398,24.5398,24.4135,24.4232,6000.0
2006-12-05 09:50:00,25.13,25.14,25.11,25.14,7300.0,24.4329,24.4426,24.4135,24.4426,7300.0
2006-12-05 09:55:00,25.14,25.14,25.13,25.14,1200.0,24.4426,24.4426,24.4329,24.4426,1200.0
2006-12-05 10:00:00,25.13,25.34,25.13,25.29,21400.0,24.4329,24.6371,24.4329,24.5885,21400.0
2006-12-05 10:05:00,25.26,25.26,25.26,25.26,100.0,24.5593,24.5593,24.5593,24.5593,100.0
2006-12-05 10:10:00,25.26,25.26,25.18,25.19,3800.0,24.5593,24.5593,24.4815,24.4912,3800.0
2006-12-05 10:15:00,25.19,25.19,25.15,25.16,14100.0,24.4912,24.4912,24.4523,24.4621,14100.0
2006-12-05 10:20:00,25.15,25.17,25.13,25.17,18100.0,24.4523,24.4718,24.4329,24.4718,18100.0
2006-12-05 10:25:00,25.15,25.15,25.12,25.12,5000.0,24.4523,24.4523,24.4232,24.4232,5000.0
2006-12-05 10:30:00,25.12,25.14,25.12,25.13,12300.0,24.4232,24.4426,24.4232,24.4329,12300.0
2006-12-05 10:35:00,25.15,25.16,25.13,25.14,3600.0,24.4523,24.4621,24.4329,24.4426,3600.0
2006-12-05 10:40:00,25.15,25.15,25.1,25.13,11100.0,24.4523,24.4523,24.4037,24.4329,11100.0
2006-12-05 10:45:00,25.15,25.15,25.11,25.15,8800.0,24.4523,24.4523,24.4135,24.4523,8800.0
2006-12-05 10:50:00,25.13,25.15,25.1,25.13,9100.0,24.4329,24.4523,24.4037,24.4329,9100.0
2006-12-05 10:55:00,25.15,25.16,25.14,25.16,9100.0,24.4523,24.4621,24.4426,24.4621,9100.0
2006-12-05 11:00:00,25.16,25.18,25.15,25.17,9400.0,24.4621,24.4815,24.4523,24.4718,9400.0
2006-12-05 11:05:00,25.18,25.22,25.17,25.2,9800.0,24.4815,24.5204,24.4718,24.501,9800.0
2006-12-05 11:10:00,25.2,25.21,25.2,25.21,2800.0,24.501,24.5107,24.501,24.5107,2800.0
2006-12-05 11:15:00,25.22,25.22,25.2,25.22,7100.0,24.5204,24.5204,24.501,24.5204,7100.0
2006-12-05 11:20:00,25.22,25.23,25.22,25.23,2000.0,24.5204,24.5301,24.5204,24.5301,2000.0
2006-12-05 11:25:00,25.23,25.23,25.23,25.23,300.0,24.5301,24.5301,24.5301,24.5301,300.0
2006-12-05 11:30:00,25.23,25.24,25.22,25.23,2300.0,24.5301,24.5398,24.5204,24.5301,2300.0
2006-12-05 11:35:00,25.24,25.25,25.23,25.23,5300.0,24.5398,24.5496,24.5301,24.5301,5300.0
2006-12-05 11:40:00,25.25,25.29,25.24,25.29,4700.0,24.5496,24.5885,24.5398,24.5885,4700.0
2006-12-05 11:45:00,25.3,25.32,25.3,25.32,2800.0,24.5982,24.6176,24.5982,24.6176,2800.0
2006-12-05 11:50:00,25.33,25.34,25.31,25.33,3900.0,24.6273,24.6371,24.6079,24.6273,3900.0
2006-12-05 11:55:00,25.33,25.33,25.29,25.29,1200.0,24.6273,24.6273,24.5885,24.5885,1200.0
2006-12-05 12:00:00,25.31,25.31,25.26,25.27,4100.0,24.6079,24.6079,24.5593,24.569,4100.0
2006-12-05 12:05:00,25.27,25.27,25.26,25.26,2500.0,24.569,24.569,24.5593,24.5593,2500.0
2006-12-05 12:10:00,25.26,25.29,25.26,25.29,2900.0,24.5593,24.5885,24.5593,24.5885,2900.0
2006-12-05 12:15:00,25.29,25.29,25.28,25.28,500.0,24.5885,24.5885,24.5787,24.5787,500.0
2006-12-05 12:20:00,25.26,25.29,25.26,25.28,800.0,24.5593,24.5885,24.5593,24.5787,800.0
2006-12-05 12:25:00,25.27,25.29,25.26,25.27,2700.0,24.569,24.5885,24.5593,24.569,2700.0
2006-12-05 12:30:00,25.27,25.29,25.26,25.28,6900.0,24.569,24.5885,24.5593,24.5787,6900.0
2006-12-05 12:35:00,25.28,25.28,25.27,25.28,1300.0,24.5787,24.5787,24.569,24.5787,1300.0
2006-12-05 12:40:00,25.27,25.27,25.24,25.26,2600.0,24.569,24.569,24.5398,24.5593,2600.0
2006-12-05 12:45:00,25.26,25.26,25.2,25.22,3100.0,24.5593,24.5593,24.501,24.5204,3100.0
2006-12-05 12:50:00,25.21,25.21,25.21,25.21,2000.0,24.5107,24.5107,24.5107,24.5107,2000.0
2006-12-05 12:55:00,25.2,25.22,25.2,25.21,6200.0,24.501,24.5204,24.501,24.5107,6200.0
2006-12-05 13:00:00,25.21,25.24,25.21,25.24,3800.0,24.5107,24.5398,24.5107,24.5398,3800.0
2006-12-05 13:05:00,25.23,25.23,25.23,25.23,200.0,24.5301,24.5301,24.5301,24.5301,200.0
2006-12-05 13:10:00,25.23,25.23,25.23,25.23,0.0,24.5301,24.5301,24.5301,24.5301,0.0
2006-12-05 13:15:00,25.23,25.23,25.22,25.22,1100.0,24.5301,24.5301,24.5204,24.5204,1100.0
2006-12-05 13:20:00,25.22,25.22,25.19,25.19,25500.0,24.5204,24.5204,24.4912,24.4912,25500.0
2006-12-05 13:25:00,25.19,25.19,25.17,25.19,3300.0,24.4912,24.4912,24.4718,24.4912,3300.0
2006-12-05 13:30:00,25.2,25.21,25.18,25.18,5000.0,24.501,24.5107,24.4815,24.4815,5000.0
2006-12-05 13:35:00,25.14,25.19,25.14,25.19,5500.0,24.4426,24.4912,24.4426,24.4912,5500.0
2006-12-05 13:40:00,25.2,25.23,25.2,25.23,3600.0,24.501,24.5301,24.501,24.5301,3600.0
2006-12-05 13:45:00,25.22,25.23,25.21,25.21,3300.0,24.5204,24.5301,24.5107,24.5107,3300.0
2006-12-05 13:50:00,25.22,25.22,25.2,25.2,4800.0,24.5204,24.5204,24.501,24.501,4800.0
2006-12-05 13:55:00,25.2,25.2,25.2,25.2,1400.0,24.501,24.501,24.501,24.501,1400.0
2006-12-05 14:00:00,25.2,25.2,25.19,25.19,24500.0,24.501,24.501,24.4912,24.4912,24500.0
2006-12-05 14:05:00,25.19,25.21,25.19,25.2,7900.0,24.4912,24.5107,24.4912,24.501,7900.0
2006-12-05 14:10:00,25.2,25.23,25.19,25.19,4700.0,24.501,24.5301,24.4912,24.4912,4700.0
2006-12-05 14:15:00,25.19,25.2,25.19,25.19,1400.0,24.4912,24.501,24.4912,24.4912,1400.0
2006-12-05 14:20:00,25.2,25.23,25.2,25.22,8900.0,24.501,24.5301,24.501,24.5204,8900.0
2006-12-05 14:25:00,25.23,25.23,25.22,25.23,2400.0,24.5301,24.5301,24.5204,24.5301,2400.0
2006-12-05 14:30:00,25.23,25.26,25.23,25.24,900.0,24.5301,24.5593,24.5301,24.5398,900.0
2006-12-05 14:35:00,25.25,25.25,25.24,25.25,2900.0,24.5496,24.5496,24.5398,24.5496,2900.0
2006-12-05 14:40:00,25.26,25.29,25.26,25.29,1000.0,24.5593,24.5885,24.5593,24.5885,1000.0
2006-12-05 14:45:00,25.29,25.29,25.27,25.27,6500.0,24.5885,24.5885,24.569,24.569,6500.0
2006-12-05 14:50:00,25.28,25.31,25.27,25.31,2500.0,24.5787,24.6079,24.569,24.6079,2500.0
2006-12-05 14:55:00,25.31,25.32,25.29,25.31,5200.0,24.6079,24.6176,24.5885,24.6079,5200.0
2006-12-05 15:00:00,25.32,25.35,25.32,25.34,5200.0,24.6176,24.6468,24.6176,24.6371,5200.0
2006-12-05 15:05:00,25.35,25.38,25.34,25.37,6400.0,24.6468,24.676,24.6371,24.6662,6400.0
2006-12-05 15:10:00,25.36,25.37,25.36,25.36,6200.0,24.6565,24.6662,24.6565,24.6565,6200.0
2006-12-05 15:15:00,25.37,25.39,25.36,25.36,15800.0,24.6662,24.6857,24.6565,24.6565,15800.0
2006-12-05 15:20:00,25.36,25.39,25.34,25.38,11100.0,24.6565,24.6857,24.6371,24.676,11100.0
2006-12-05 15:25:00,25.38,25.45,25.38,25.44,15400.0,24.676,24.744,24.676,24.7343,15400.0
2006-12-05 15:30:00,25.44,25.47,25.43,25.46,16100.0,24.7343,24.7635,24.7246,24.7537,16100.0
2006-12-05 15:35:00,25.46,25.53,25.45,25.53,27000.0,24.7537,24.8218,24.744,24.8218,27000.0
2006-12-05 15:40:00,25.52,25.53,25.51,25.52,28100.0,24.8121,24.8218,24.8024,24.8121,28100.0
2006-12-05 15:45:00,25.52,25.57,25.49,25.57,22100.0,24.8121,24.8607,24.7829,24.8607,22100.0
2006-12-05 15:50:00,25.57,25.61,25.57,25.6,54100.0,24.8607,24.8996,24.8607,24.8899,54100.0
2006-12-05 15:55:00,25.6,25.61,25.52,25.53,38700.0,24.8899,24.8996,24.8121,24.8218,38700.0
2006-12-06 09:30:00,25.61,25.61,25.37,25.43,14300.0,24.8996,24.8996,24.6662,24.7246,14300.0
2006-12-06 09:35:00,25.41,25.6,25.4,25.55,9300.0,24.7051,24.8899,24.6954,24.8412,9300.0
2006-12-06 09:40:00,25.55,25.55,25.49,25.51,26200.0,24.8412,24.8412,24.7829,24.8024,26200.0
2006-12-06 09:45:00,25.5,25.6,25.5,25.57,3300.0,24.7926,24.8899,24.7926,24.8607,3300.0
2006-12-06 09:50:00,25.57,25.57,25.51,25.51,1300.0,24.8607,24.8607,24.8024,24.8024,1300.0
2006-12-06 09:55:00,25.53,25.53,25.5,25.5,2400.0,24.8218,24.8218,24.7926,24.7926,2400.0
2006-12-06 10:00:00,25.5,25.53,25.5,25.52,11900.0,24.7926,24.8218,24.7926,24.8121,11900.0
2006-12-06 10:05:00,25.52,25.53,25.51,25.53,2800.0,24.8121,24.8218,24.8024,24.8218,2800.0
2006-12-06 10:10:00,25.54,25.56,25.54,25.56,2000.0,24.8315,24.851,24.8315,24.851,2000.0
2006-12-06 10:15:00,25.56,25.6,25.56,25.6,3900.0,24.851,24.8899,24.851,24.8899,3900.0
2006-12-06 10:20:00,25.6,25.7,25.6,25.65,7500.0,24.8899,24.9871,24.8899,24.9385,7500.0
2006-12-06 10:25:00,25.65,25.73,25.65,25.72,6600.0,24.9385,25.0163,24.9385,25.0065,6600.0
2006-12-06 10:30:00,25.7,25.74,25.68,25.72,5800.0,24.9871,25.026,24.9676,25.0065,5800.0
2006-12-06 10:35:00,25.71,25.79,25.71,25.74,8100.0,24.9968,25.0746,24.9968,25.026,8100.0
2006-12-06 10:40:00,25.73,25.77,25.73,25.75,3500.0,25.0163,25.0551,25.0163,25.0357,3500.0
2006-12-06 10:45:00,25.74,25.83,25.74,25.8,8100.0,25.026,25.1135,25.026,25.0843,8100.0
2006-12-06 10:50:00,25.8,25.84,25.8,25.84,12600.0,25.0843,25.1232,25.0843,25.1232,12600.0
2006-12-06 10:55:00,25.82,25.83,25.81,25.81,1700.0,25.1038,25.1135,25.094,25.094,1700.0
2006-12-06 11:00:00,25.8,25.81,25.8,25.81,15700.0,25.0843,25.094,25.0843,25.094,15700.0
2006-12-06 11:05:00,25.81,25.81,25.8,25.81,6400.0,25.094,25.094,25.0843,25.094,6400.0
2006-12-06 11:10:00,25.81,25.82,25.8,25.81,9100.0,25.094,25.1038,25.0843,25.094,9100.0
2006-12-06 11:15:00,25.81,25.82,25.8,25.82,34300.0,25.094,25.1038,25.0843,25.1038,34300.0
2006-12-06 11:20:00,25.82,25.86,25.82,25.85,21100.0,25.1038,25.1426,25.1038,25.1329,21100.0
2006-12-06 11:25:00,25.85,25.85,25.84,25.85,15600.0,25.1329,25.1329,25.1232,25.1329,15600.0
2006-12-06 11:30:00,25.85,25.87,25.8,25.85,97700.0,25.1329,25.1524,25.0843,25.1329,97700.0
2006-12-06 11:35:00,25.85,25.89,25.84,25.88,15600.0,25.1329,25.1718,25.1232,25.1621,15600.0
2006-12-06 11:40:00,25.88,25.92,25.86,25.87,12700.0,25.1621,25.201,25.1426,25.1524,12700.0
2006-12-06 11:45:00,25.86,25.9,25.86,25.88,6000.0,25.1426,25.1815,25.1426,25.1621,6000.0
2006-12-06 11:50:00,25.88,25.88,25.87,25.87,1300.0,25.1621,25.1621,25.1524,25.1524,1300.0
2006-12-06 11:55:00,25.86,25.91,25.85,25.88,26300.0,25.1426,25.1913,25.1329,25.1621,26300.0
2006-12-06 12:00:00,25.87,25.89,25.85,25.89,12500.0,25.1524,25.1718,25.1329,25.1718,12500.0
2006-12-06 12:05:00,25.88,25.88,25.88,25.88,600.0,25.1621,25.1621,25.1621,25.1621,600.0
2006-12-06 12:10:00,25.87,25.87,25.87,25.87,1600.0,25.1524,25.1524,25.1524,25.1524,1600.0
2006-12-06 12:15:00,25.86,26.09,25.86,26.08,84300.0,25.1426,25.3663,25.1426,25.3565,84300.0
2006-12-06 12:20:00,26.09,26.09,25.98,26.01,89300.0,25.3663,25.3663,25.2593,25.2885,89300.0
2006-12-06 12:25:00,26.0,26.05,25.97,26.04,35200.0,25.2788,25.3274,25.2496,25.3177,35200.0
2006-12-06 12:30:00,26.05,26.05,26.0,26.01,32300.0,25.3274,25.3274,25.2788,25.2885,32300.0
2006-12-06 12:35:00,26.0,26.03,26.0,26.02,9800.0,25.2788,25.3079,25.2788,25.2982,9800.0
2006-12-06 12:40:00,26.01,26.03,25.98,25.99,9000.0,25.2885,25.3079,25.2593,25.269,9000.0
2006-12-06 12:45:00,25.99,26.02,25.99,26.02,64700.0,25.269,25.2982,25.269,25.2982,64700.0
2006-12-06 12:50:00,26.02,26.05,26.01,26.05,11200.0,25.2982,25.3274,25.2885,25.3274,11200.0
2006-12-06 12:55:00,26.05,26.06,26.04,26.05,3100.0,25.3274,25.3371,25.3177,25.3274,3100.0
2006-12-06 13:00:00,26.05,26.08,26.04,26.07,11200.0,25.3274,25.3565,25.3177,25.3468,11200.0
2006-12-06 13:05:00,26.06,26.08,26.06,26.08,5500.0,25.3371,25.3565,25.3371,25.3565,5500.0
2006-12-06 13:10:00,26.07,26.07,26.05,26.06,8300.0,25.3468,25.3468,25.3274,25.3371,8300.0
2006-12-06 13:15:00,26.06,26.06,26.04,26.04,3000.0,25.3371,25.3371,25.3177,25.3177,3000.0
2006-12-06 13:20:00,26.03,26.04,26.03,26.04,3400.0,25.3079,25.3177,25.3079,25.3177,3400.0
2006-12-06 13:25:00,26.04,26.04,26.03,26.03,2600.0,25.3177,25.3177,25.3079,25.3079,2600.0
2006-12-06 13:30:00,26.03,26.04,26.01,26.04,4500.0,25.3079,25.3177,25.2885,25.3177,4500.0
2006-12-06 13:35:00,26.03,26.03,25.99,26.0,4900.0,25.3079,25.3079,25.269,25.2788,4900.0
2006-12-06 13:40:00,26.0,26.01,25.99,26.0,4100.0,25.2788,25.2885,25.269,25.2788,4100.0
2006-12-06 13:45:00,26.0,26.02,25.99,26.02,6700.0,25.2788,25.2982,25.269,25.2982,6700.0
2006-12-06 13:50:00,26.02,26.03,26.02,26.03,6300.0,25.2982,25.3079,25.2982,25.3079,6300.0
2006-12-06 13:55:00,26.02,26.03,26.01,26.01,1700.0,25.2982,25.3079,25.2885,25.2885,1700.0
2006-12-06 14:00:00,26.02,26.02,26.0,26.0,1300.0,25.2982,25.2982,25.2788,25.2788,1300.0
2006-12-06 14:05:00,26.0,26.01,25.99,26.01,9500.0,25.2788,25.2885,25.269,25.2885,9500.0
2006-12-06 14:10:00,26.0,26.02,26.0,26.01,10800.0,25.2788,25.2982,25.2788,25.2885,10800.0
2006-12-06 14:15:00,26.0,26.01,26.0,26.01,5200.0,25.2788,25.2885,25.2788,25.2885,5200.0
2006-12-06 14:20:00,26.01,26.02,26.0,26.02,3900.0,25.2885,25.2982,25.2788,25.2982,3900.0
2006-12-06 14:25:00,26.02,26.02,25.95,26.0,34100.0,25.2982,25.2982,25.2301,25.2788,34100.0
2006-12-06 14:30:00,26.0,26.06,25.99,26.04,7700.0,25.2788,25.3371,25.269,25.3177,7700.0
2006-12-06 14:35:00,26.02,26.02,26.0,26.01,2200.0,25.2982,25.2982,25.2788,25.2885,2200.0
2006-12-06 14:40:00,26.0,26.04,25.99,26.01,30700.0,25.2788,25.3177,25.269,25.2885,30700.0
2006-12-06 14:45:00,26.02,26.04,26.01,26.02,8100.0,25.2982,25.3177,25.2885,25.2982,8100.0
2006-12-06 14:50:00,26.02,26.16,26.02,26.15,31900.0,25.2982,25.4343,25.2982,25.4246,31900.0
2006-12-06 14:55:00,26.14,26.14,26.07,26.08,6900.0,25.4149,25.4149,25.3468,25.3565,6900.0
2006-12-06 15:00:00,26.07,26.07,26.05,26.06,5700.0,25.3468,25.3468,25.3274,25.3371,5700.0
2006-12-06 15:05:00,26.06,26.06,26.04,26.06,4800.0,25.3371,25.3371,25.3177,25.3371,4800.0
2006-12-06 15:10:00,26.06,26.07,26.05,26.06,3100.0,25.3371,25.3468,25.3274,25.3371,3100.0
2006-12-06 15:15:00,26.04,26.05,26.03,26.03,3300.0,25.3177,25.3274,25.3079,25.3079,3300.0
2006-12-06 15:20:00,26.03,26.03,26.0,26.0,8100.0,25.3079,25.3079,25.2788,25.2788,8100.0
2006-12-06 15:25:00,26.0,26.02,26.0,26.01,4000.0,25.2788,25.2982,25.2788,25.2885,4000.0
2006-12-06 15:30:00,26.01,26.01,25.99,26.01,9700.0,25.2885,25.2885,25.269,25.2885,9700.0
2006-12-06 15:35:00,26.01,26.01,25.95,25.95,19700.0,25.2885,25.2885,25.2301,25.2301,19700.0
2006-12-06 15:40:00,25.94,25.97,25.94,25.95,14800.0,25.2204,25.2496,25.2204,25.2301,14800.0
2006-12-06 15:45:00,25.95,25.96,25.94,25.95,12700.0,25.2301,25.2399,25.2204,25.2301,12700.0
2006-12-06 15:50:00,25.96,25.96,25.91,25.93,13800.0,25.2399,25.2399,25.1913,25.2107,13800.0
2006-12-06 15:55:00,25.93,25.93,25.91,25.91,21000.0,25.2107,25.2107,25.1913,25.1913,21000.0
2006-12-07 09:30:00,26.05,26.05,25.87,25.95,13300.0,25.3274,25.3274,25.1524,25.2301,13300.0
2006-12-07 09:35:00,25.95,26.0,25.94,25.94,16800.0,25.2301,25.2788,25.2204,25.2204,16800.0
2006-12-07 09:40:00,25.94,26.04,25.94,26.0,23900.0,25.2204,25.3177,25.2204,25.2788,23900.0
2006-12-07 09:45:00,26.0,26.02,26.0,26.01,45700.0,25.2788,25.2982,25.2788,25.2885,45700.0
2006-12-07 09:50:00,26.01,26.03,25.94,25.97,48400.0,25.2885,25.3079,25.2204,25.2496,48400.0
2006-12-07 09:55:00,25.98,26.06,25.98,26.03,29500.0,25.2593,25.3371,25.2593,25.3079,29500.0
2006-12-07 10:00:00,26.03,26.03,25.97,25.98,20200.0,25.3079,25.3079,25.2496,25.2593,20200.0
2006-12-07 10:05:00,25.95,25.98,25.94,25.97,7800.0,25.2301,25.2593,25.2204,25.2496,7800.0
2006-12-07 10:10:00,25.96,25.96,25.93,25.96,8300.0,25.2399,25.2399,25.2107,25.2399,8300.0
2006-12-07 10:15:00,25.95,25.97,25.94,25.94,10200.0,25.2301,25.2496,25.2204,25.2204,10200.0
2006-12-07 10:20:00,25.95,25.95,25.87,25.87,9600.0,25.2301,25.2301,25.1524,25.1524,9600.0
2006-12-07 10:25:00,25.86,25.88,25.81,25.88,32000.0,25.1426,25.1621,25.094,25.1621,32000.0
2006-12-07 10:30:00,25.88,25.89,25.84,25.88,11300.0,25.1621,25.1718,25.1232,25.1621,11300.0
2006-12-07 10:35:00,25.87,25.93,25.87,25.93,15300.0,25.1524,25.2107,25.1524,25.2107,15300.0
2006-12-07 10:40:00,25.93,26.01,25.91,26.01,50900.0,25.2107,25.2885,25.1913,25.2885,50900.0
2006-12-07 10:45:00,26.0,26.03,25.99,26.02,77000.0,25.2788,25.3079,25.269,25.2982,77000.0
2006-12-07 10:50:00,26.03,26.06,26.02,26.04,30100.0,25.3079,25.3371,25.2982,25.3177,30100.0
2006-12-07 10:55:00,26.03,26.05,26.03,26.03,3400.0,25.3079,25.3274,25.3079,25.3079,3400.0
2006-12-07 11:00:00,26.03,26.09,26.03,26.08,9000.0,25.3079,25.3663,25.3079,25.3565,9000.0
2006-12-07 11:05:00,26.08,26.1,26.08,26.08,2400.0,25.3565,25.376,25.3565,25.3565,2400.0
2006-12-07 11:10:00,26.08,26.09,26.08,26.08,13300.0,25.3565,25.3663,25.3565,25.3565,13300.0
2006-12-07 11:15:00,26.08,26.09,26.07,26.07,2900.0,25.3565,25.3663,25.3468,25.3468,2900.0
2006-12-07 11:20:00,26.06,26.06,26.05,26.05,6000.0,25.3371,25.3371,25.3274,25.3274,6000.0
2006-12-07 11:25:00,26.06,26.09,26.06,26.07,50900.0,25.3371,25.3663,25.3371,25.3468,50900.0
2006-12-07 11:30:00,26.06,26.07,26.06,26.06,4200.0,25.3371,25.3468,25.3371,25.3371,4200.0
2006-12-07 11:35:00,26.07,26.08,26.06,26.06,8300.0,25.3468,25.3565,25.3371,25.3371,8300.0
2006-12-07 11:40:00,26.07,26.07,26.05,26.06,4900.0,25.3468,25.3468,25.3274,25.3371,4900.0
2006-12-07 11:45:00,26.06,26.09,26.06,26.08,22400.0,25.3371,25.3663,25.3371,25.3565,22400.0
2006-12-07 11:50:00,26.09,26.12,26.07,26.11,3200.0,25.3663,25.3954,25.3468,25.3857,3200.0
2006-12-07 11:55:00,26.09,26.11,26.09,26.1,11600.0,25.3663,25.3857,25.3663,25.376,11600.0
2006-12-07 12:00:00,26.1,26.17,26.09,26.11,31300.0,25.376,25.444,25.3663,25.3857,31300.0
2006-12-07 12:05:00,26.1,26.12,26.1,26.11,4900.0,25.376,25.3954,25.376,25.3857,4900.0
2006-12-07 12:10:00,26.11,26.12,26.1,26.12,6100.0,25.3857,25.3954,25.376,25.3954,6100.0
2006-12-07 12:15:00,26.11,26.13,26.11,26.12,1700.0,25.3857,25.4052,25.3857,25.3954,1700.0
2006-12-07 12:20:00,26.13,26.15,26.13,26.15,4500.0,25.4052,25.4246,25.4052,25.4246,4500.0
2006-12-07 12:25:00,26.14,26.14,26.12,26.14,4600.0,25.4149,25.4149,25.3954,25.4149,4600.0
2006-12-07 12:30:00,26.14,26.14,26.13,26.13,1600.0,25.4149,25.4149,25.4052,25.4052,1600.0
2006-12-07 12:35:00,26.14,26.16,26.13,26.15,3800.0,25.4149,25.4343,25.4052,25.4246,3800.0
2006-12-07 12:40:00,26.16,26.17,26.15,26.16,2900.0,25.4343,25.444,25.4246,25.4343,2900.0
2006-12-07 12:45:00,26.16,26.16,26.15,26.16,8400.0,25.4343,25.4343,25.4246,25.4343,8400.0
2006-12-07 12:50:00,26.16,26.17,26.16,26.17,4500.0,25.4343,25.444,25.4343,25.444,4500.0
2006-12-07 12:55:00,26.18,26.2,26.18,26.2,4500.0,25.4538,25.4732,25.4538,25.4732,4500.0
2006-12-07 13:00:00,26.2,26.21,26.19,26.2,2200.0,25.4732,25.4829,25.4635,25.4732,2200.0
2006-12-07 13:05:00,26.2,26.21,26.2,26.21,5300.0,25.4732,25.4829,25.4732,25.4829,5300.0
2006-12-07 13:10:00,26.21,26.22,26.21,26.21,1200.0,25.4829,25.4927,25.4829,25.4829,1200.0
2006-12-07 13:15:00,26.21,26.21,26.2,26.21,1000.0,25.4829,25.4829,25.4732,25.4829,1000.0
2006-12-07 13:20:00,26.21,26.22,26.2,26.22,4400.0,25.4829,25.4927,25.4732,25.4927,4400.0
2006-12-07 13:25:00,26.22,26.24,26.22,26.22,4500.0,25.4927,25.5121,25.4927,25.4927,4500.0
2006-12-07 13:30:00,26.23,26.26,26.22,26.23,4300.0,25.5024,25.5315,25.4927,25.5024,4300.0
2006-12-07 13:35:00,26.23,26.23,26.22,26.22,1500.0,25.5024,25.5024,25.4927,25.4927,1500.0
2006-12-07 13:40:00,26.23,26.23,26.19,26.22,20000.0,25.5024,25.5024,25.4635,25.4927,20000.0
2006-12-07 13:45:00,26.22,26.22,26.21,26.22,400.0,25.4927,25.4927,25.4829,25.4927,400.0
2006-12-07 13:50:00,26.21,26.21,26.2,26.2,1500.0,25.4829,25.4829,25.4732,25.4732,1500.0
2006-12-07 13:55:00,26.2,26.21,26.2,26.2,2200.0,25.4732,25.4829,25.4732,25.4732,2200.0
2006-12-07 14:00:00,26.2,26.21,26.2,26.2,11900.0,25.4732,25.4829,25.4732,25.4732,11900.0
2006-12-07 14:05:00,26.2,26.21,26.19,26.2,17900.0,25.4732,25.4829,25.4635,25.4732,17900.0
2006-12-07 14:10:00,26.21,26.21,26.2,26.2,13200.0,25.4829,25.4829,25.4732,25.4732,13200.0
2006-12-07 14:15:00,26.2,26.22,26.18,26.2,85500.0,25.4732,25.4927,25.4538,25.4732,85500.0
2006-12-07 14:20:00,26.2,26.21,26.2,26.2,7700.0,25.4732,25.4829,25.4732,25.4732,7700.0
2006-12-07 14:25:00,26.2,26.22,26.18,26.22,21400.0,25.4732,25.4927,25.4538,25.4927,21400.0
2006-12-07 14:30:00,26.22,26.22,26.21,26.21,8700.0,25.4927,25.4927,25.4829,25.4829,8700.0
2006-12-07 14:35:00,26.22,26.22,26.21,26.21,5400.0,25.4927,25.4927,25.4829,25.4829,5400.0
2006-12-07 14:40:00,26.21,26.22,26.21,26.22,7900.0,25.4829,25.4927,25.4829,25.4927,7900.0
2006-12-07 14:45:00,26.22,26.24,26.22,26.23,18900.0,25.4927,25.5121,25.4927,25.5024,18900.0
2006-12-07 14:50:00,26.23,26.26,26.22,26.23,10600.0,25.5024,25.5315,25.4927,25.5024,10600.0
2006-12-07 14:55:00,26.23,26.24,26.23,26.23,2300.0,25.5024,25.5121,25.5024,25.5024,2300.0
2006-12-07 15:00:00,26.24,26.25,26.23,26.25,34900.0,25.5121,25.5218,25.5024,25.5218,34900.0
2006-12-07 15:05:00,26.25,26.27,26.25,26.25,10200.0,25.5218,25.5413,25.5218,25.5218,10200.0
2006-12-07 15:10:00,26.25,26.26,26.25,26.25,3800.0,25.5218,25.5315,25.5218,25.5218,3800.0
2006-12-07 15:15:00,26.25,26.27,26.25,26.26,33600.0,25.5218,25.5413,25.5218,25.5315,33600.0
2006-12-07 15:20:00,26.26,26.28,26.25,26.28,21100.0,25.5315,25.551,25.5218,25.551,21100.0
2006-12-07 15:25:00,26.28,26.29,26.25,26.26,12100.0,25.551,25.5607,25.5218,25.5315,12100.0
2006-12-07 15:30:00,26.26,26.26,26.22,26.22,27500.0,25.5315,25.5315,25.4927,25.4927,27500.0
2006-12-07 15:35:00,26.21,26.21,26.18,26.19,21300.0,25.4829,25.4829,25.4538,25.4635,21300.0
2006-12-07 15:40:00,26.19,26.22,26.19,26.22,27800.0,25.4635,25.4927,25.4635,25.4927,27800.0
2006-12-07 15:45:00,26.22,26.26,26.22,26.25,17200.0,25.4927,25.5315,25.4927,25.5218,17200.0
2006-12-07 15:50:00,26.26,26.26,26.22,26.26,36500.0,25.5315,25.5315,25.4927,25.5315,36500.0
2006-12-07 15:55:00,26.25,26.26,26.24,26.26,33000.0,25.5218,25.5315,25.5121,25.5315,33000.0
2006-12-08 09:30:00,26.22,26.23,26.1,26.18,7100.0,25.4927,25.5024,25.376,25.4538,7100.0
2006-12-08 09:35:00,26.19,26.31,26.19,26.28,5800.0,25.4635,25.5802,25.4635,25.551,5800.0
2006-12-08 09:40:00,26.3,26.41,26.28,26.28,19800.0,25.5704,25.6774,25.551,25.551,19800.0
2006-12-08 09:45:00,26.27,26.28,26.16,26.21,19300.0,25.5413,25.551,25.4343,25.4829,19300.0
2006-12-08 09:50:00,26.19,26.22,26.15,26.22,13300.0,25.4635,25.4927,25.4246,25.4927,13300.0
2006-12-08 09:55:00,26.22,26.28,26.22,26.27,29200.0,25.4927,25.551,25.4927,25.5413,29200.0
2006-12-08 10:00:00,26.25,26.27,26.23,26.25,86100.0,25.5218,25.5413,25.5024,25.5218,86100.0
2006-12-08 10:05:00,26.23,26.29,26.22,26.26,45500.0,25.5024,25.5607,25.4927,25.5315,45500.0
2006-12-08 10:10:00,26.26,26.35,26.26,26.32,10900.0,25.5315,25.6191,25.5315,25.5899,10900.0
2006-12-08 10:15:00,26.32,26.32,26.3,26.31,9600.0,25.5899,25.5899,25.5704,25.5802,9600.0
2006-12-08 10:20:00,26.31,26.35,26.28,26.28,22300.0,25.5802,25.6191,25.551,25.551,22300.0
2006-12-08 10:25:00,26.28,26.35,26.27,26.27,12400.0,25.551,25.6191,25.5413,25.5413,12400.0
2006-12-08 10:30:00,26.27,26.3,26.27,26.27,15500.0,25.5413,25.5704,25.5413,25.5413,15500.0
2006-12-08 10:35:00,26.26,26.29,26.25,26.25,13600.0,25.5315,25.5607,25.5218,25.5218,13600.0
2006-12-08 10:40:00,26.26,26.27,26.26,26.26,12900.0,25.5315,25.5413,25.5315,25.5315,12900.0
2006-12-08 10:45:00,26.26,26.28,26.25,26.27,5600.0,25.5315,25.551,25.5218,25.5413,5600.0
2006-12-08 10:50:00,26.27,26.29,26.26,26.27,7200.0,25.5413,25.5607,25.5315,25.5413,7200.0
2006-12-08 10:55:00,26.27,26.27,26.26,26.27,10500.0,25.5413,25.5413,25.5315,25.5413,10500.0
2006-12-08 11:00:00,26.27,26.3,26.26,26.3,56300.0,25.5413,25.5704,25.5315,25.5704,56300.0
2006-12-08 11:05:00,26.31,26.36,26.31,26.36,8700.0,25.5802,25.6288,25.5802,25.6288,8700.0
2006-12-08 11:10:00,26.36,26.36,26.34,26.34,2600.0,25.6288,25.6288,25.6093,25.6093,2600.0
2006-12-08 11:15:00,26.34,26.42,26.34,26.42,7600.0,25.6093,25.6871,25.6093,25.6871,7600.0
2006-12-08 11:20:00,26.41,26.45,26.41,26.43,3500.0,25.6774,25.7163,25.6774,25.6968,3500.0
2006-12-08 11:25:00,26.45,26.46,26.44,26.46,6600.0,25.7163,25.726,25.7066,25.726,6600.0
2006-12-08 11:30:00,26.45,26.48,26.44,26.47,9300.0,25.7163,25.7454,25.7066,25.7357,9300.0
2006-12-08 11:35:00,26.47,26.49,26.46,26.49,9900.0,25.7357,25.7552,25.726,25.7552,9900.0
2006-12-08 11:40:00,26.48,26.5,26.48,26.49,9000.0,25.7454,25.7649,25.7454,25.7552,9000.0
2006-12-08 11:45:00,26.48,26.58,26.48,26.57,19000.0,25.7454,25.8427,25.7454,25.8329,19000.0
2006-12-08 11:50:00,26.56,26.58,26.54,26.54,11400.0,25.8232,25.8427,25.8038,25.8038,11400.0
2006-12-08 11:55:00,26.53,26.56,26.53,26.55,7000.0,25.7941,25.8232,25.7941,25.8135,7000.0
2006-12-08 12:00:00,26.55,26.58,26.54,26.55,7900.0,25.8135,25.8427,25.8038,25.8135,7900.0
2006-12-08 12:05:00,26.53,26.55,26.53,26.54,3000.0,25.7941,25.8135,25.7941,25.8038,3000.0
2006-12-08 12:10:00,26.54,26.54,26.51,26.53,9500.0,25.8038,25.8038,25.7746,25.7941,9500.0
2006-12-08 12:15:00,26.52,26.53,26.51,26.52,6300.0,25.7843,25.7941,25.7746,25.7843,6300.0
2006-12-08 12:20:00,26.52,26.55,26.51,26.51,6800.0,25.7843,25.8135,25.7746,25.7746,6800.0
2006-12-08 12:25:00,26.52,26.55,26.52,26.55,2900.0,25.7843,25.8135,25.7843,25.8135,2900.0
2006-12-08 12:30:00,26.55,26.55,26.53,26.53,900.0,25.8135,25.8135,25.7941,25.7941,900.0
2006-12-08 12:35:00,26.52,26.52,26.49,26.5,17400.0,25.7843,25.7843,25.7552,25.7649,17400.0
2006-12-08 12:40:00,26.51,26.51,26.5,26.51,600.0,25.7746,25.7746,25.7649,25.7746,600.0
2006-12-08 12:45:00,26.5,26.5,26.48,26.49,3000.0,25.7649,25.7649,25.7454,25.7552,3000.0
2006-12-08 12:50:00,26.48,26.51,26.48,26.5,8500.0,25.7454,25.7746,25.7454,25.7649,8500.0
2006-12-08 12:55:00,26.49,26.53,26.49,26.52,7600.0,25.7552,25.7941,25.7552,25.7843,7600.0
2006-12-08 13:00:00,26.51,26.51,26.45,26.45,3800.0,25.7746,25.7746,25.7163,25.7163,3800.0
2006-12-08 13:05:00,26.46,26.5,26.46,26.49,11600.0,25.726,25.7649,25.726,25.7552,11600.0
2006-12-08 13:10:00,26.47,26.47,26.39,26.39,14400.0,25.7357,25.7357,25.6579,25.6579,14400.0
2006-12-08 13:15:00,26.39,26.4,26.37,26.37,7900.0,25.6579,25.6677,25.6385,25.6385,7900.0
2006-12-08 13:20:00,26.37,26.37,26.35,26.35,16800.0,25.6385,25.6385,25.6191,25.6191,16800.0
2006-12-08 13:25:00,26.35,26.36,26.35,26.35,4700.0,25.6191,25.6288,25.6191,25.6191,4700.0
2006-12-08 13:30:00,26.36,26.36,26.34,26.35,3500.0,25.6288,25.6288,25.6093,25.6191,3500.0
2006-12-08 13:35:00,26.34,26.35,26.33,26.35,5600.0,25.6093,25.6191,25.5996,25.6191,5600.0
2006-12-08 13:40:00,26.34,26.34,26.31,26.33,6300.0,25.6093,25.6093,25.5802,25.5996,6300.0
2006-12-08 13:45:00,26.33,26.34,26.31,26.33,1900.0,25.5996,25.6093,25.5802,25.5996,1900.0
2006-12-08 13:50:00,26.33,26.34,26.33,26.33,14300.0,25.5996,25.6093,25.5996,25.5996,14300.0
2006-12-08 13:55:00,26.34,26.35,26.33,26.35,5900.0,25.6093,25.6191,25.5996,25.6191,5900.0
2006-12-08 14:00:00,26.34,26.35,26.33,26.35,4800.0,25.6093,25.6191,25.5996,25.6191,4800.0
2006-12-08 14:05:00,26.35,26.36,26.35,26.36,7200.0,25.6191,25.6288,25.6191,25.6288,7200.0
2006-12-08 14:10:00,26.35,26.36,26.34,26.34,1100.0,25.6191,25.6288,25.6093,25.6093,1100.0
2006-12-08 14:15:00,26.33,26.34,26.28,26.29,8000.0,25.5996,25.6093,25.551,25.5607,8000.0
2006-12-08 14:20:00,26.29,26.34,26.29,26.34,44600.0,25.5607,25.6093,25.5607,25.6093,44600.0
2006-12-08 14:25:00,26.33,26.33,26.3,26.3,3300.0,25.5996,25.5996,25.5704,25.5704,3300.0
2006-12-08 14:30:00,26.31,26.31,26.29,26.3,3200.0,25.5802,25.5802,25.5607,25.5704,3200.0
2006-12-08 14:35:00,26.31,26.31,26.3,26.31,2500.0,25.5802,25.5802,25.5704,25.5802,2500.0
2006-12-08 14:40:00,26.32,26.4,26.31,26.4,22700.0,25.5899,25.6677,25.5802,25.6677,22700.0
2006-12-08 14:45:00,26.4,26.4,26.38,26.39,11100.0,25.6677,25.6677,25.6482,25.6579,11100.0
2006-12-08 14:50:00,26.37,26.38,26.35,26.35,5700.0,25.6385,25.6482,25.6191,25.6191,5700.0
2006-12-08 14:55:00,26.35,26.36,26.32,26.36,5700.0,25.6191,25.6288,25.5899,25.6288,5700.0
2006-12-08 15:00:00,26.37,26.37,26.33,26.35,5100.0,25.6385,25.6385,25.5996,25.6191,5100.0
2006-12-08 15:05:00,26.33,26.34,26.31,26.31,3300.0,25.5996,25.6093,25.5802,25.5802,3300.0
2006-12-08 15:10:00,26.32,26.35,26.3,26.35,5600.0,25.5899,25.6191,25.5704,25.6191,5600.0
2006-12-08 15:15:00,26.35,26.35,26.31,26.35,14700.0,25.6191,25.6191,25.5802,25.6191,14700.0
2006-12-08 15:20:00,26.35,26.35,26.34,26.35,8000.0,25.6191,25.6191,25.6093,25.6191,8000.0
2006-12-08 15:25:00,26.35,26.35,26.35,26.35,6900.0,25.6191,25.6191,25.6191,25.6191,6900.0
2006-12-08 15:30:00,26.36,26.36,26.35,26.35,2300.0,25.6288,25.6288,25.6191,25.6191,2300.0
2006-12-08 15:35:00,26.34,26.36,26.34,26.34,2900.0,25.6093,25.6288,25.6093,25.6093,2900.0
2006-12-08 15:40:00,26.35,26.35,26.34,26.35,14800.0,25.6191,25.6191,25.6093,25.6191,14800.0
2006-12-08 15:45:00,26.35,26.36,26.35,26.35,10300.0,25.6191,25.6288,25.6191,25.6191,10300.0
2006-12-08 15:50:00,26.36,26.37,26.35,26.37,16700.0,25.6288,25.6385,25.6191,25.6385,16700.0
2006-12-08 15:55:00,26.36,26.37,26.36,26.37,8100.0,25.6288,25.6385,25.6288,25.6385,8100.0
2006-12-11 09:30:00,26.35,26.36,26.1,26.11,14800.0,25.6191,25.6288,25.376,25.3857,14800.0
2006-12-11 09:35:00,26.11,26.21,26.11,26.2,9100.0,25.3857,25.4829,25.3857,25.4732,9100.0
2006-12-11 09:40:00,26.2,26.2,26.08,26.08,10400.0,25.4732,25.4732,25.3565,25.3565,10400.0
2006-12-11 09:45:00,26.07,26.1,25.94,25.95,19100.0,25.3468,25.376,25.2204,25.2301,19100.0
2006-12-11 09:50:00,25.95,26.05,25.95,26.0,28300.0,25.2301,25.3274,25.2301,25.2788,28300.0
2006-12-11 09:55:00,25.99,26.0,25.94,26.0,14600.0,25.269,25.2788,25.2204,25.2788,14600.0
2006-12-11 10:00:00,26.0,26.05,25.96,25.98,15900.0,25.2788,25.3274,25.2399,25.2593,15900.0
2006-12-11 10:05:00,25.96,25.98,25.86,25.87,18900.0,25.2399,25.2593,25.1426,25.1524,18900.0
2006-12-11 10:10:00,25.87,25.91,25.82,25.84,27900.0,25.1524,25.1913,25.1038,25.1232,27900.0
2006-12-11 10:15:00,25.82,25.9,25.81,25.88,24500.0,25.1038,25.1815,25.094,25.1621,24500.0
2006-12-11 10:20:00,25.87,25.93,25.86,25.93,5800.0,25.1524,25.2107,25.1426,25.2107,5800.0
2006-12-11 10:25:00,25.93,25.93,25.84,25.87,6800.0,25.2107,25.2107,25.1232,25.1524,6800.0
2006-12-11 10:30:00,25.85,25.94,25.85,25.94,13600.0,25.1329,25.2204,25.1329,25.2204,13600.0
2006-12-11 10:35:00,25.93,25.93,25.9,25.9,3700.0,25.2107,25.2107,25.1815,25.1815,3700.0
2006-12-11 10:40:00,25.9,25.9,25.87,25.9,14200.0,25.1815,25.1815,25.1524,25.1815,14200.0
2006-12-11 10:45:00,25.88,25.89,25.87,25.89,6100.0,25.1621,25.1718,25.1524,25.1718,6100.0
2006-12-11 10:50:00,25.87,25.88,25.81,25.88,29700.0,25.1524,25.1621,25.094,25.1621,29700.0
2006-12-11 10:55:00,25.89,25.89,25.87,25.89,3600.0,25.1718,25.1718,25.1524,25.1718,3600.0
2006-12-11 11:00:00,25.91,25.99,25.91,25.97,6600.0,25.1913,25.269,25.1913,25.2496,6600.0
2006-12-11 11:05:00,25.99,26.0,25.93,25.93,9800.0,25.269,25.2788,25.2107,25.2107,9800.0
2006-12-11 11:10:00,25.93,25.97,25.93,25.97,4300.0,25.2107,25.2496,25.2107,25.2496,4300.0
2006-12-11 11:15:00,25.97,26.0,25.97,26.0,6800.0,25.2496,25.2788,25.2496,25.2788,6800.0
2006-12-11 11:20:00,25.99,26.01,25.99,26.01,39600.0,25.269,25.2885,25.269,25.2885,39600.0
2006-12-11 11:25:00,26.02,26.04,26.02,26.02,4500.0,25.2982,25.3177,25.2982,25.2982,4500.0
2006-12-11 11:30:00,26.02,26.06,26.02,26.06,9800.0,25.2982,25.3371,25.2982,25.3371,9800.0
2006-12-11 11:35:00,26.06,26.09,26.06,26.08,8900.0,25.3371,25.3663,25.3371,25.3565,8900.0
2006-12-11 11:40:00,26.09,26.11,26.06,26.11,12800.0,25.3663,25.3857,25.3371,25.3857,12800.0
2006-12-11 11:45:00,26.12,26.14,26.1,26.14,7200.0,25.3954,25.4149,25.376,25.4149,7200.0
2006-12-11 11:50:00,26.14,26.16,26.14,26.15,7900.0,25.4149,25.4343,25.4149,25.4246,7900.0
2006-12-11 11:55:00,26.14,26.19,26.14,26.19,10400.0,25.4149,25.4635,25.4149,25.4635,10400.0
2006-12-11 12:00:00,26.17,26.18,26.17,26.17,7000.0,25.444,25.4538,25.444,25.444,7000.0
2006-12-11 12:05:00,26.18,26.19,26.16,26.16,4300.0,25.4538,25.4635,25.4343,25.4343,4300.0
2006-12-11 12:10:00,26.17,26.18,26.17,26.18,5900.0,25.444,25.4538,25.444,25.4538,5900.0
2006-12-11 12:15:00,26.18,26.19,26.16,26.16,4700.0,25.4538,25.4635,25.4343,25.4343,4700.0
2006-12-11 12:20:00,26.15,26.17,26.13,26.16,7500.0,25.4246,25.444,25.4052,25.4343,7500.0
2006-12-11 12:25:00,26.16,26.19,26.16,26.18,6200.0,25.4343,25.4635,25.4343,25.4538,6200.0
2006-12-11 12:30:00,26.2,26.21,26.19,26.21,5200.0,25.4732,25.4829,25.4635,25.4829,5200.0
2006-12-11 12:35:00,26.21,26.22,26.21,26.22,4700.0,25.4829,25.4927,25.4829,25.4927,4700.0
2006-12-11 12:40:00,26.21,26.23,26.2,26.23,10600.0,25.4829,25.5024,25.4732,25.5024,10600.0
2006-12-11 12:45:00,26.22,26.22,26.2,26.2,3100.0,25.4927,25.4927,25.4732,25.4732,3100.0
2006-12-11 12:50:00,26.2,26.22,26.19,26.22,4600.0,25.4732,25.4927,25.4635,25.4927,4600.0
2006-12-11 12:55:00,26.22,26.22,26.22,26.22,73500.0,25.4927,25.4927,25.4927,25.4927,73500.0
2006-12-11 13:00:00,26.23,26.27,26.21,26.21,4900.0,25.5024,25.5413,25.4829,25.4829,4900.0
2006-12-11 13:05:00,26.23,26.25,26.23,26.25,12200.0,25.5024,25.5218,25.5024,25.5218,12200.0
2006-12-11 13:10:00,26.24,26.25,26.24,26.24,3200.0,25.5121,25.5218,25.5121,25.5121,3200.0
2006-12-11 13:15:00,26.25,26.27,26.25,26.26,9300.0,25.5218,25.5413,25.5218,25.5315,9300.0
2006-12-11 13:20:00,26.26,26.27,26.26,26.27,2800.0,25.5315,25.5413,25.5315,25.5413,2800.0
2006-12-11 13:25:00,26.27,26.27,26.19,26.2,11800.0,25.5413,25.5413,25.4635,25.4732,11800.0
2006-12-11 13:30:00,26.19,26.2,26.18,26.19,2600.0,25.4635,25.4732,25.4538,25.4635,2600.0
2006-12-11 13:35:00,26.18,26.19,26.14,26.15,5900.0,25.4538,25.4635,25.4149,25.4246,5900.0
2006-12-11 13:40:00,26.14,26.15,26.13,26.14,6900.0,25.4149,25.4246,25.4052,25.4149,6900.0
2006-12-11 13:45:00,26.13,26.13,26.12,26.12,3800.0,25.4052,25.4052,25.3954,25.3954,3800.0
2006-12-11 13:50:00,26.11,26.12,26.1,26.11,4900.0,25.3857,25.3954,25.376,25.3857,4900.0
2006-12-11 13:55:00,26.1,26.12,26.1,26.12,3700.0,25.376,25.3954,25.376,25.3954,3700.0
2006-12-11 14:00:00,26.12,26.13,26.11,26.13,1800.0,25.3954,25.4052,25.3857,25.4052,1800.0
2006-12-11 14:05:00,26.13,26.17,26.13,26.17,7200.0,25.4052,25.444,25.4052,25.444,7200.0
2006-12-11 14:10:00,26.16,26.19,26.16,26.19,10200.0,25.4343,25.4635,25.4343,25.4635,10200.0
2006-12-11 14:15:00,26.18,26.21,26.18,26.21,3300.0,25.4538,25.4829,25.4538,25.4829,3300.0
2006-12-11 14:20:00,26.21,26.24,26.21,26.24,5700.0,25.4829,25.5121,25.4829,25.5121,5700.0
2006-12-11 14:25:00,26.24,26.26,26.24,26.26,4600.0,25.5121,25.5315,25.5121,25.5315,4600.0
2006-12-11 14:30:00,26.25,26.26,26.25,26.26,5000.0,25.5218,25.5315,25.5218,25.5315,5000.0
2006-12-11 14:35:00,26.25,26.25,26.25,26.25,9600.0,25.5218,25.5218,25.5218,25.5218,9600.0
2006-12-11 14:40:00,26.25,26.26,26.25,26.26,6500.0,25.5218,25.5315,25.5218,25.5315,6500.0
2006-12-11 14:45:00,26.26,26.26,26.25,26.25,3500.0,25.5315,25.5315,25.5218,25.5218,3500.0
2006-12-11 14:50:00,26.25,26.25,26.23,26.23,5600.0,25.5218,25.5218,25.5024,25.5024,5600.0
2006-12-11 14:55:00,26.23,26.24,26.23,26.24,3200.0,25.5024,25.5121,25.5024,25.5121,3200.0
2006-12-11 15:00:00,26.24,26.25,26.23,26.23,13100.0,25.5121,25.5218,25.5024,25.5024,13100.0
2006-12-11 15:05:00,26.24,26.24,26.22,26.24,2700.0,25.5121,25.5121,25.4927,25.5121,2700.0
2006-12-11 15:10:00,26.23,26.28,26.23,26.27,26100.0,25.5024,25.551,25.5024,25.5413,26100.0
2006-12-11 15:15:00,26.28,26.28,26.27,26.27,10200.0,25.551,25.551,25.5413,25.5413,10200.0
2006-12-11 15:20:00,26.28,26.28,26.22,26.23,25600.0,25.551,25.551,25.4927,25.5024,25600.0
2006-12-11 15:25:00,26.24,26.24,26.19,26.2,3900.0,25.5121,25.5121,25.4635,25.4732,3900.0
2006-12-11 15:30:00,26.19,26.19,26.17,26.18,4700.0,25.4635,25.4635,25.444,25.4538,4700.0
2006-12-11 15:35:00,26.16,26.17,26.14,26.14,20800.0,25.4343,25.444,25.4149,25.4149,20800.0
2006-12-11 15:40:00,26.15,26.17,26.13,26.16,12800.0,25.4246,25.444,25.4052,25.4343,12800.0
2006-12-11 15:45:00,26.16,26.23,26.16,26.23,19400.0,25.4343,25.5024,25.4343,25.5024,19400.0
2006-12-11 15:50:00,26.22,26.22,26.19,26.2,15000.0,25.4927,25.4927,25.4635,25.4732,15000.0
2006-12-11 15:55:00,26.19,26.28,26.19,26.22,46700.0,25.4635,25.551,25.4635,25.4927,46700.0
2006-12-12 09:30:00,26.15,26.25,26.15,26.2,11200.0,25.4246,25.5218,25.4246,25.4732,11200.0
2006-12-12 09:35:00,26.2,26.23,26.15,26.22,30600.0,25.4732,25.5024,25.4246,25.4927,30600.0
2006-12-12 09:40:00,26.22,26.22,26.15,26.19,16100.0,25.4927,25.4927,25.4246,25.4635,16100.0
2006-12-12 09:45:00,26.18,26.2,26.16,26.16,14600.0,25.4538,25.4732,25.4343,25.4343,14600.0
2006-12-12 09:50:00,26.16,26.17,26.14,26.16,120200.0,25.4343,25.444,25.4149,25.4343,120200.0
2006-12-12 09:55:00,26.17,26.19,26.15,26.18,21600.0,25.444,25.4635,25.4246,25.4538,21600.0
2006-12-12 10:00:00,26.19,26.19,26.15,26.15,9300.0,25.4635,25.4635,25.4246,25.4246,9300.0
2006-12-12 10:05:00,26.14,26.15,26.1,26.1,14500.0,25.4149,25.4246,25.376,25.376,14500.0
2006-12-12 10:10:00,26.11,26.12,26.11,26.12,2200.0,25.3857,25.3954,25.3857,25.3954,2200.0
2006-12-12 10:15:00,26.12,26.13,26.07,26.08,4700.0,25.3954,25.4052,25.3468,25.3565,4700.0
2006-12-12 10:20:00,26.08,26.1,26.05,26.06,8200.0,25.3565,25.376,25.3274,25.3371,8200.0
2006-12-12 10:25:00,26.05,26.12,26.05,26.09,20100.0,25.3274,25.3954,25.3274,25.3663,20100.0
2006-12-12 10:30:00,26.09,26.12,26.09,26.12,9000.0,25.3663,25.3954,25.3663,25.3954,9000.0
2006-12-12 10:35:00,26.12,26.14,26.12,26.13,5600.0,25.3954,25.4149,25.3954,25.4052,5600.0
2006-12-12 10:40:00,26.12,26.13,26.11,26.11,3500.0,25.3954,25.4052,25.3857,25.3857,3500.0
2006-12-12 10:45:00,26.11,26.12,26.11,26.12,4100.0,25.3857,25.3954,25.3857,25.3954,4100.0
2006-12-12 10:50:00,26.11,26.15,26.1,26.15,8700.0,25.3857,25.4246,25.376,25.4246,8700.0
2006-12-12 10:55:00,26.14,26.14,26.12,26.14,4100.0,25.4149,25.4149,25.3954,25.4149,4100.0
2006-12-12 11:00:00,26.14,26.16,26.14,26.15,6200.0,25.4149,25.4343,25.4149,25.4246,6200.0
2006-12-12 11:05:00,26.16,26.2,26.16,26.19,5700.0,25.4343,25.4732,25.4343,25.4635,5700.0
2006-12-12 11:10:00,26.17,26.18,26.16,26.16,3600.0,25.444,25.4538,25.4343,25.4343,3600.0
2006-12-12 11:15:00,26.16,26.17,26.16,26.16,53500.0,25.4343,25.444,25.4343,25.4343,53500.0
2006-12-12 11:20:00,26.16,26.17,26.14,26.14,6200.0,25.4343,25.444,25.4149,25.4149,6200.0
2006-12-12 11:25:00,26.15,26.15,26.15,26.15,2000.0,25.4246,25.4246,25.4246,25.4246,2000.0
2006-12-12 11:30:00,26.14,26.15,26.12,26.12,10600.0,25.4149,25.4246,25.3954,25.3954,10600.0
2006-12-12 11:35:00,26.11,26.11,26.06,26.06,6700.0,25.3857,25.3857,25.3371,25.3371,6700.0
2006-12-12 11:40:00,26.06,26.06,26.0,26.01,9600.0,25.3371,25.3371,25.2788,25.2885,9600.0
2006-12-12 11:45:00,26.0,26.05,26.0,26.05,8200.0,25.2788,25.3274,25.2788,25.3274,8200.0
2006-12-12 11:50:00,26.05,26.05,26.02,26.02,3100.0,25.3274,25.3274,25.2982,25.2982,3100.0
2006-12-12 11:55:00,26.02,26.02,26.01,26.02,1500.0,25.2982,25.2982,25.2885,25.2982,1500.0
2006-12-12 12:00:00,26.0,26.01,25.98,25.99,3100.0,25.2788,25.2885,25.2593,25.269,3100.0
2006-12-12 12:05:00,25.98,25.98,25.94,25.94,156400.0,25.2593,25.2593,25.2204,25.2204,156400.0
2006-12-12 12:10:00,25.93,25.94,25.85,25.93,15700.0,25.2107,25.2204,25.1329,25.2107,15700.0
2006-12-12 12:15:00,25.93,25.94,25.91,25.93,8700.0,25.2107,25.2204,25.1913,25.2107,8700.0
2006-12-12 12:20:00,25.94,25.94,25.89,25.9,5400.0,25.2204,25.2204,25.1718,25.1815,5400.0
2006-12-12 12:25:00,25.91,25.91,25.8,25.81,11900.0,25.1913,25.1913,25.0843,25.094,11900.0
2006-12-12 12:30:00,25.82,26.11,25.81,25.81,14300.0,25.1038,25.3857,25.094,25.094,14300.0
2006-12-12 12:35:00,25.82,25.83,25.8,25.81,10200.0,25.1038,25.1135,25.0843,25.094,10200.0
2006-12-12 12:40:00,25.82,25.82,25.8,25.8,5100.0,25.1038,25.1038,25.0843,25.0843,5100.0
2006-12-12 12:45:00,25.81,25.85,25.81,25.85,9600.0,25.094,25.1329,25.094,25.1329,9600.0
2006-12-12 12:50:00,25.83,25.84,25.82,25.82,3600.0,25.1135,25.1232,25.1038,25.1038,3600.0
2006-12-12 12:55:00,25.83,26.11,25.83,25.84,26200.0,25.1135,25.3857,25.1135,25.1232,26200.0
2006-12-12 13:00:00,25.85,25.87,25.84,25.86,9700.0,25.1329,25.1524,25.1232,25.1426,9700.0
2006-12-12 13:05:00,25.86,25.86,25.86,25.86,2200.0,25.1426,25.1426,25.1426,25.1426,2200.0
2006-12-12 13:10:00,25.86,25.86,25.86,25.86,3800.0,25.1426,25.1426,25.1426,25.1426,3800.0
2006-12-12 13:15:00,25.86,25.86,25.85,25.85,6500.0,25.1426,25.1426,25.1329,25.1329,6500.0
2006-12-12 13:20:00,25.85,25.86,25.84,25.85,3400.0,25.1329,25.1426,25.1232,25.1329,3400.0
2006-12-12 13:25:00,25.85,25.87,25.85,25.86,2300.0,25.1329,25.1524,25.1329,25.1426,2300.0
2006-12-12 13:30:00,25.87,25.88,25.86,25.87,6600.0,25.1524,25.1621,25.1426,25.1524,6600.0
2006-12-12 13:35:00,25.86,25.86,25.83,25.83,2400.0,25.1426,25.1426,25.1135,25.1135,2400.0
2006-12-12 13:40:00,25.82,25.86,25.82,25.86,13200.0,25.1038,25.1426,25.1038,25.1426,13200.0
2006-12-12 13:45:00,25.86,25.86,25.85,25.86,23900.0,25.1426,25.1426,25.1329,25.1426,23900.0
2006-12-12 13:50:00,25.86,25.86,25.85,25.86,7700.0,25.1426,25.1426,25.1329,25.1426,7700.0
2006-12-12 13:55:00,25.86,25.87,25.84,25.86,10700.0,25.1426,25.1524,25.1232,25.1426,10700.0
2006-12-12 14:00:00,25.85,25.87,25.85,25.85,6500.0,25.1329,25.1524,25.1329,25.1329,6500.0
2006-12-12 14:05:00,25.86,25.86,25.84,25.84,1400.0,25.1426,25.1426,25.1232,25.1232,1400.0
2006-12-12 14:10:00,25.84,25.84,25.78,25.84,19200.0,25.1232,25.1232,25.0649,25.1232,19200.0
2006-12-12 14:15:00,25.83,25.84,25.79,25.84,19300.0,25.1135,25.1232,25.0746,25.1232,19300.0
2006-12-12 14:20:00,25.83,25.85,25.8,25.82,37000.0,25.1135,25.1329,25.0843,25.1038,37000.0
2006-12-12 14:25:00,25.83,25.86,25.8,25.82,18700.0,25.1135,25.1426,25.0843,25.1038,18700.0
2006-12-12 14:30:00,25.84,25.9,25.83,25.86,11200.0,25.1232,25.1815,25.1135,25.1426,11200.0
2006-12-12 14:35:00,25.85,25.85,25.79,25.8,16800.0,25.1329,25.1329,25.0746,25.0843,16800.0
2006-12-12 14:40:00,25.85,25.94,25.81,25.91,41000.0,25.1329,25.2204,25.094,25.1913,41000.0
2006-12-12 14:45:00,25.91,25.92,25.88,25.91,25600.0,25.1913,25.201,25.1621,25.1913,25600.0
2006-12-12 14:50:00,25.91,25.93,25.9,25.92,12600.0,25.1913,25.2107,25.1815,25.201,12600.0
2006-12-12 14:55:00,25.91,25.93,25.88,25.9,12200.0,25.1913,25.2107,25.1621,25.1815,12200.0
2006-12-12 15:00:00,25.91,25.92,25.89,25.91,22800.0,25.1913,25.201,25.1718,25.1913,22800.0
2006-12-12 15:05:00,25.91,25.92,25.9,25.91,4800.0,25.1913,25.201,25.1815,25.1913,4800.0
2006-12-12 15:10:00,25.92,25.92,25.88,25.9,12600.0,25.201,25.201,25.1621,25.1815,12600.0
2006-12-12 15:15:00,25.9,25.91,25.89,25.91,21600.0,25.1815,25.1913,25.1718,25.1913,21600.0
2006-12-12 15:20:00,25.91,25.92,25.88,25.9,11500.0,25.1913,25.201,25.1621,25.1815,11500.0
2006-12-12 15:25:00,25.91,25.94,25.9,25.93,12300.0,25.1913,25.2204,25.1815,25.2107,12300.0
2006-12-12 15:30:00,25.94,25.96,25.92,25.93,14300.0,25.2204,25.2399,25.201,25.2107,14300.0
2006-12-12 15:35:00,25.93,25.97,25.92,25.95,18300.0,25.2107,25.2496,25.201,25.2301,18300.0
2006-12-12 15:40:00,25.94,25.94,25.87,25.87,14600.0,25.2204,25.2204,25.1524,25.1524,14600.0
2006-12-12 15:45:00,25.87,25.87,25.85,25.86,1500.0,25.1524,25.1524,25.1329,25.1426,1500.0
2006-12-12 15:50:00,25.86,25.91,25.85,25.9,15600.0,25.1426,25.1913,25.1329,25.1815,15600.0
2006-12-12 15:55:00,25.9,25.95,25.89,25.91,50600.0,25.1815,25.2301,25.1718,25.1913,50600.0
2006-12-13 09:30:00,26.1,26.18,26.02,26.08,12200.0,25.376,25.4538,25.2982,25.3565,12200.0
2006-12-13 09:35:00,26.04,26.14,26.03,26.06,3800.0,25.3177,25.4149,25.3079,25.3371,3800.0
2006-12-13 09:40:00,26.06,26.14,25.99,25.99,10700.0,25.3371,25.4149,25.269,25.269,10700.0
2006-12-13 09:45:00,25.98,26.05,25.96,26.02,7300.0,25.2593,25.3274,25.2399,25.2982,7300.0
2006-12-13 09:50:00,26.03,26.13,26.01,26.07,11800.0,25.3079,25.4052,25.2885,25.3468,11800.0
2006-12-13 09:55:00,26.07,26.11,26.04,26.04,8900.0,25.3468,25.3857,25.3177,25.3177,8900.0
2006-12-13 10:00:00,26.04,26.12,26.04,26.09,10000.0,25.3177,25.3954,25.3177,25.3663,10000.0
2006-12-13 10:05:00,26.07,26.1,26.01,26.04,8000.0,25.3468,25.376,25.2885,25.3177,8000.0
2006-12-13 10:10:00,26.04,26.1,26.03,26.1,5000.0,25.3177,25.376,25.3079,25.376,5000.0
2006-12-13 10:15:00,26.1,26.13,26.05,26.06,11600.0,25.376,25.4052,25.3274,25.3371,11600.0
2006-12-13 10:20:00,26.05,26.05,26.03,26.03,3900.0,25.3274,25.3274,25.3079,25.3079,3900.0
2006-12-13 10:25:00,26.04,26.08,26.04,26.08,6600.0,25.3177,25.3565,25.3177,25.3565,6600.0
2006-12-13 10:30:00,26.07,26.08,26.04,26.04,32500.0,25.3468,25.3565,25.3177,25.3177,32500.0
2006-12-13 10:35:00,26.05,26.06,26.01,26.01,10400.0,25.3274,25.3371,25.2885,25.2885,10400.0
2006-12-13 10:40:00,26.02,26.06,26.02,26.03,7300.0,25.2982,25.3371,25.2982,25.3079,7300.0
2006-12-13 10:45:00,26.02,26.07,26.02,26.07,3100.0,25.2982,25.3468,25.2982,25.3468,3100.0
2006-12-13 10:50:00,26.06,26.06,26.02,26.02,13000.0,25.3371,25.3371,25.2982,25.2982,13000.0
2006-12-13 10:55:00,26.03,26.04,26.03,26.04,6400.0,25.3079,25.3177,25.3079,25.3177,6400.0
2006-12-13 11:00:00,26.04,26.04,26.01,26.01,3400.0,25.3177,25.3177,25.2885,25.2885,3400.0
2006-12-13 11:05:00,26.02,26.02,26.0,26.0,8200.0,25.2982,25.2982,25.2788,25.2788,8200.0
2006-12-13 11:10:00,26.0,26.01,26.0,26.01,3000.0,25.2788,25.2885,25.2788,25.2885,3000.0
2006-12-13 11:15:00,26.01,26.02,26.0,26.02,20600.0,25.2885,25.2982,25.2788,25.2982,20600.0
2006-12-13 11:20:00,26.04,26.11,26.04,26.11,5400.0,25.3177,25.3857,25.3177,25.3857,5400.0
2006-12-13 11:25:00,26.1,26.11,26.07,26.07,8200.0,25.376,25.3857,25.3468,25.3468,8200.0
2006-12-13 11:30:00,26.07,26.08,26.06,26.06,1700.0,25.3468,25.3565,25.3371,25.3371,1700.0
2006-12-13 11:35:00,26.07,26.07,26.02,26.02,10200.0,25.3468,25.3468,25.2982,25.2982,10200.0
2006-12-13 11:40:00,26.01,26.04,26.01,26.04,12100.0,25.2885,25.3177,25.2885,25.3177,12100.0
2006-12-13 11:45:00,26.04,26.08,26.01,26.06,13000.0,25.3177,25.3565,25.2885,25.3371,13000.0
2006-12-13 11:50:00,26.07,26.07,26.05,26.05,1400.0,25.3468,25.3468,25.3274,25.3274,1400.0
2006-12-13 11:55:00,26.05,26.06,26.04,26.05,900.0,25.3274,25.3371,25.3177,25.3274,900.0
2006-12-13 12:00:00,26.06,26.07,26.05,26.05,5800.0,25.3371,25.3468,25.3274,25.3274,5800.0
2006-12-13 12:05:00,26.05,26.05,26.03,26.05,2000.0,25.3274,25.3274,25.3079,25.3274,2000.0
2006-12-13 12:10:00,26.04,26.06,26.04,26.06,5200.0,25.3177,25.3371,25.3177,25.3371,5200.0
2006-12-13 12:15:00,26.06,26.07,26.04,26.05,3400.0,25.3371,25.3468,25.3177,25.3274,3400.0
2006-12-13 12:20:00,26.06,26.07,26.05,26.05,3200.0,25.3371,25.3468,25.3274,25.3274,3200.0
2006-12-13 12:25:00,26.06,26.06,26.04,26.05,1800.0,25.3371,25.3371,25.3177,25.3274,1800.0
2006-12-13 12:30:00,26.06,26.07,26.04,26.07,4300.0,25.3371,25.3468,25.3177,25.3468,4300.0
2006-12-13 12:35:00,26.07,26.07,26.06,26.07,1400.0,25.3468,25.3468,25.3371,25.3468,1400.0
2006-12-13 12:40:00,26.07,26.07,26.03,26.03,4400.0,25.3468,25.3468,25.3079,25.3079,4400.0
2006-12-13 12:45:00,26.03,26.05,26.03,26.04,2300.0,25.3079,25.3274,25.3079,25.3177,2300.0
2006-12-13 12:50:00,26.05,26.06,26.04,26.04,5800.0,25.3274,25.3371,25.3177,25.3177,5800.0
2006-12-13 12:55:00,26.06,26.06,26.04,26.05,2300.0,25.3371,25.3371,25.3177,25.3274,2300.0
2006-12-13 13:00:00,26.06,26.06,26.03,26.03,6100.0,25.3371,25.3371,25.3079,25.3079,6100.0
2006-12-13 13:05:00,26.04,26.05,26.04,26.04,2900.0,25.3177,25.3274,25.3177,25.3177,2900.0
2006-12-13 13:10:00,26.05,26.05,26.04,26.04,900.0,25.3274,25.3274,25.3177,25.3177,900.0
2006-12-13 13:15:00,26.05,26.05,26.03,26.05,3400.0,25.3274,25.3274,25.3079,25.3274,3400.0
2006-12-13 13:20:00,26.05,26.05,26.03,26.03,1900.0,25.3274,25.3274,25.3079,25.3079,1900.0
2006-12-13 13:25:00,26.04,26.05,26.03,26.04,60600.0,25.3177,25.3274,25.3079,25.3177,60600.0
2006-12-13 13:30:00,26.03,26.04,26.01,26.01,2300.0,25.3079,25.3177,25.2885,25.2885,2300.0
2006-12-13 13:35:00,26.01,26.02,26.0,26.02,6900.0,25.2885,25.2982,25.2788,25.2982,6900.0
2006-12-13 13:40:00,26.01,26.04,26.01,26.03,19000.0,25.2885,25.3177,25.2885,25.3079,19000.0
2006-12-13 13:45:00,26.02,26.05,26.01,26.05,31200.0,25.2982,25.3274,25.2885,25.3274,31200.0
2006-12-13 13:50:00,26.05,26.05,26.02,26.02,17900.0,25.3274,25.3274,25.2982,25.2982,17900.0
2006-12-13 13:55:00,26.02,26.02,26.0,26.02,12100.0,25.2982,25.2982,25.2788,25.2982,12100.0
2006-12-13 14:00:00,26.02,26.03,26.01,26.02,4400.0,25.2982,25.3079,25.2885,25.2982,4400.0
2006-12-13 14:05:00,26.03,26.03,26.01,26.03,6500.0,25.3079,25.3079,25.2885,25.3079,6500.0
2006-12-13 14:10:00,26.03,26.03,26.02,26.02,4900.0,25.3079,25.3079,25.2982,25.2982,4900.0
2006-12-13 14:15:00,26.03,26.03,26.03,26.03,1100.0,25.3079,25.3079,25.3079,25.3079,1100.0
2006-12-13 14:20:00,26.02,26.07,26.02,26.05,10300.0,25.2982,25.3468,25.2982,25.3274,10300.0
2006-12-13 14:25:00,26.05,26.05,26.03,26.03,3600.0,25.3274,25.3274,25.3079,25.3079,3600.0
2006-12-13 14:30:00,26.02,26.02,26.01,26.02,3900.0,25.2982,25.2982,25.2885,25.2982,3900.0
2006-12-13 14:35:00,26.02,26.03,26.01,26.02,3600.0,25.2982,25.3079,25.2885,25.2982,3600.0
2006-12-13 14:40:00,26.01,26.03,26.01,26.02,7800.0,25.2885,25.3079,25.2885,25.2982,7800.0
2006-12-13 14:45:00,26.02,26.03,26.02,26.03,5200.0,25.2982,25.3079,25.2982,25.3079,5200.0
2006-12-13 14:50:00,26.03,26.03,26.03,26.03,2800.0,25.3079,25.3079,25.3079,25.3079,2800.0
2006-12-13 14:55:00,26.03,26.03,26.02,26.03,3500.0,25.3079,25.3079,25.2982,25.3079,3500.0
2006-12-13 15:00:00,26.03,26.05,26.02,26.03,13500.0,25.3079,25.3274,25.2982,25.3079,13500.0
2006-12-13 15:05:00,26.03,26.06,26.02,26.05,4100.0,25.3079,25.3371,25.2982,25.3274,4100.0
2006-12-13 15:10:00,26.05,26.06,26.04,26.06,3100.0,25.3274,25.3371,25.3177,25.3371,3100.0
2006-12-13 15:15:00,26.06,26.07,26.05,26.05,2800.0,25.3371,25.3468,25.3274,25.3274,2800.0
2006-12-13 15:20:00,26.05,26.06,26.02,26.02,8700.0,25.3274,25.3371,25.2982,25.2982,8700.0
2006-12-13 15:25:00,26.02,26.04,26.02,26.04,10000.0,25.2982,25.3177,25.2982,25.3177,10000.0
2006-12-13 15:30:00,26.04,26.04,26.02,26.03,10200.0,25.3177,25.3177,25.2982,25.3079,10200.0
2006-12-13 15:35:00,26.04,26.07,26.04,26.07,7400.0,25.3177,25.3468,25.3177,25.3468,7400.0
2006-12-13 15:40:00,26.06,26.07,26.06,26.06,5800.0,25.3371,25.3468,25.3371,25.3371,5800.0
2006-12-13 15:45:00,26.06,26.06,26.05,26.05,8800.0,25.3371,25.3371,25.3274,25.3274,8800.0
2006-12-13 15:50:00,26.05,26.05,26.01,26.01,14800.0,25.3274,25.3274,25.2885,25.2885,14800.0
2006-12-13 15:55:00,26.01,26.04,26.01,26.04,20700.0,25.2885,25.3177,25.2885,25.3177,20700.0
2006-12-14 09:30:00,25.4,25.48,24.8,24.91,89900.0,24.6954,24.7732,24.112,24.219,89900.0
2006-12-14 09:35:00,24.91,25.2,24.91,25.07,52800.0,24.219,24.501,24.219,24.3746,52800.0
2006-12-14 09:40:00,25.07,25.13,25.0,25.0,75100.0,24.3746,24.4329,24.3065,24.3065,75100.0
2006-12-14 09:45:00,25.0,25.12,25.0,25.11,50200.0,24.3065,24.4232,24.3065,24.4135,50200.0
2006-12-14 09:50:00,25.11,25.14,25.04,25.1,42300.0,24.4135,24.4426,24.3454,24.4037,42300.0
2006-12-14 09:55:00,25.11,25.25,25.11,25.2,42400.0,24.4135,24.5496,24.4135,24.501,42400.0
2006-12-14 10:00:00,25.21,25.35,25.21,25.34,58500.0,24.5107,24.6468,24.5107,24.6371,58500.0
2006-12-14 10:05:00,25.34,25.43,25.3,25.31,31600.0,24.6371,24.7246,24.5982,24.6079,31600.0
2006-12-14 10:10:00,25.31,25.37,25.25,25.29,29200.0,24.6079,24.6662,24.5496,24.5885,29200.0
2006-12-14 10:15:00,25.29,25.33,25.26,25.31,25200.0,24.5885,24.6273,24.5593,24.6079,25200.0
2006-12-14 10:20:00,25.3,25.35,25.29,25.29,25900.0,24.5982,24.6468,24.5885,24.5885,25900.0
2006-12-14 10:25:00,25.29,25.36,25.27,25.35,26400.0,24.5885,24.6565,24.569,24.6468,26400.0
2006-12-14 10:30:00,25.35,25.35,25.26,25.3,32200.0,24.6468,24.6468,24.5593,24.5982,32200.0
2006-12-14 10:35:00,25.29,25.38,25.29,25.35,15400.0,24.5885,24.676,24.5885,24.6468,15400.0
2006-12-14 10:40:00,25.34,25.34,25.28,25.33,12800.0,24.6371,24.6371,24.5787,24.6273,12800.0
2006-12-14 10:45:00,25.33,25.33,25.21,25.27,53200.0,24.6273,24.6273,24.5107,24.569,53200.0
2006-12-14 10:50:00,25.27,25.29,25.26,25.28,8100.0,24.569,24.5885,24.5593,24.5787,8100.0
2006-12-14 10:55:00,25.29,25.29,25.27,25.27,9500.0,24.5885,24.5885,24.569,24.569,9500.0
2006-12-14 11:00:00,25.27,25.29,25.27,25.28,5300.0,24.569,24.5885,24.569,24.5787,5300.0
2006-12-14 11:05:00,25.29,25.36,25.29,25.31,45300.0,24.5885,24.6565,24.5885,24.6079,45300.0
2006-12-14 11:10:00,25.31,25.32,25.3,25.31,8700.0,24.6079,24.6176,24.5982,24.6079,8700.0
2006-12-14 11:15:00,25.31,25.32,25.3,25.32,15700.0,24.6079,24.6176,24.5982,24.6176,15700.0
2006-12-14 11:20:00,25.31,25.32,25.3,25.32,8800.0,24.6079,24.6176,24.5982,24.6176,8800.0
2006-12-14 11:25:00,25.32,25.32,25.3,25.3,7500.0,24.6176,24.6176,24.5982,24.5982,7500.0
2006-12-14 11:30:00,25.31,25.31,25.3,25.31,3900.0,24.6079,24.6079,24.5982,24.6079,3900.0
2006-12-14 11:35:00,25.31,25.31,25.3,25.31,10900.0,24.6079,24.6079,24.5982,24.6079,10900.0
2006-12-14 11:40:00,25.31,25.31,25.26,25.3,82400.0,24.6079,24.6079,24.5593,24.5982,82400.0
2006-12-14 11:45:00,25.3,25.34,25.3,25.34,15900.0,24.5982,24.6371,24.5982,24.6371,15900.0
2006-12-14 11:50:00,25.34,25.35,25.32,25.33,34400.0,24.6371,24.6468,24.6176,24.6273,34400.0
2006-12-14 11:55:00,25.32,25.33,25.32,25.33,2100.0,24.6176,24.6273,24.6176,24.6273,2100.0
2006-12-14 12:00:00,25.33,25.34,25.3,25.3,12600.0,24.6273,24.6371,24.5982,24.5982,12600.0
2006-12-14 12:05:00,25.31,25.31,25.3,25.31,9000.0,24.6079,24.6079,24.5982,24.6079,9000.0
2006-12-14 12:10:00,25.31,25.35,25.31,25.35,4400.0,24.6079,24.6468,24.6079,24.6468,4400.0
2006-12-14 12:15:00,25.35,25.35,25.34,25.35,22500.0,24.6468,24.6468,24.6371,24.6468,22500.0
2006-12-14 12:20:00,25.35,25.35,25.33,25.33,9500.0,24.6468,24.6468,24.6273,24.6273,9500.0
2006-12-14 12:25:00,25.33,25.33,25.31,25.32,4500.0,24.6273,24.6273,24.6079,24.6176,4500.0
2006-12-14 12:30:00,25.32,25.33,25.31,25.33,20200.0,24.6176,24.6273,24.6079,24.6273,20200.0
2006-12-14 12:35:00,25.32,25.36,25.32,25.36,56600.0,24.6176,24.6565,24.6176,24.6565,56600.0
2006-12-14 12:40:00,25.36,25.4,25.36,25.4,10200.0,24.6565,24.6954,24.6565,24.6954,10200.0
2006-12-14 12:45:00,25.41,25.41,25.38,25.4,9900.0,24.7051,24.7051,24.676,24.6954,9900.0
2006-12-14 12:50:00,25.4,25.44,25.4,25.44,6500.0,24.6954,24.7343,24.6954,24.7343,6500.0
2006-12-14 12:55:00,25.44,25.49,25.44,25.46,15300.0,24.7343,24.7829,24.7343,24.7537,15300.0
2006-12-14 13:00:00,25.45,25.45,25.37,25.38,7000.0,24.744,24.744,24.6662,24.676,7000.0
2006-12-14 13:05:00,25.37,25.4,25.37,25.39,4800.0,24.6662,24.6954,24.6662,24.6857,4800.0
2006-12-14 13:10:00,25.39,25.43,25.39,25.42,7500.0,24.6857,24.7246,24.6857,24.7149,7500.0
2006-12-14 13:15:00,25.42,25.46,25.41,25.46,9600.0,24.7149,24.7537,24.7051,24.7537,9600.0
2006-12-14 13:20:00,25.46,25.48,25.45,25.48,23300.0,24.7537,24.7732,24.744,24.7732,23300.0
2006-12-14 13:25:00,25.48,25.55,25.48,25.52,25700.0,24.7732,24.8412,24.7732,24.8121,25700.0
2006-12-14 13:30:00,25.52,25.6,25.51,25.6,18400.0,24.8121,24.8899,24.8024,24.8899,18400.0
2006-12-14 13:35:00,25.6,25.63,25.51,25.53,30500.0,24.8899,24.919,24.8024,24.8218,30500.0
2006-12-14 13:40:00,25.53,25.55,25.51,25.55,14400.0,24.8218,24.8412,24.8024,24.8412,14400.0
2006-12-14 13:45:00,25.55,25.58,25.55,25.58,4100.0,24.8412,24.8704,24.8412,24.8704,4100.0
2006-12-14 13:50:00,25.57,25.57,25.51,25.52,9000.0,24.8607,24.8607,24.8024,24.8121,9000.0
2006-12-14 13:55:00,25.52,25.52,25.5,25.5,14300.0,24.8121,24.8121,24.7926,24.7926,14300.0
2006-12-14 14:00:00,25.51,25.54,25.51,25.53,16300.0,24.8024,24.8315,24.8024,24.8218,16300.0
2006-12-14 14:05:00,25.54,25.54,25.52,25.52,3300.0,24.8315,24.8315,24.8121,24.8121,3300.0
2006-12-14 14:10:00,25.52,25.58,25.52,25.56,11800.0,24.8121,24.8704,24.8121,24.851,11800.0
2006-12-14 14:15:00,25.56,25.57,25.54,25.54,6900.0,24.851,24.8607,24.8315,24.8315,6900.0
2006-12-14 14:20:00,25.54,25.57,25.54,25.56,9400.0,24.8315,24.8607,24.8315,24.851,9400.0
2006-12-14 14:25:00,25.56,25.57,25.55,25.57,6700.0,24.851,24.8607,24.8412,24.8607,6700.0
2006-12-14 14:30:00,25.56,25.58,25.55,25.58,15800.0,24.851,24.8704,24.8412,24.8704,15800.0
2006-12-14 14:35:00,25.58,25.6,25.57,25.57,6000.0,24.8704,24.8899,24.8607,24.8607,6000.0
2006-12-14 14:40:00,25.56,25.58,25.56,25.56,7800.0,24.851,24.8704,24.851,24.851,7800.0
2006-12-14 14:45:00,25.56,25.6,25.56,25.6,11000.0,24.851,24.8899,24.851,24.8899,11000.0
2006-12-14 14:50:00,25.6,25.63,25.6,25.63,5600.0,24.8899,24.919,24.8899,24.919,5600.0
2006-12-14 14:55:00,25.61,25.62,25.61,25.62,3400.0,24.8996,24.9093,24.8996,24.9093,3400.0
2006-12-14 15:00:00,25.61,25.62,25.57,25.58,15400.0,24.8996,24.9093,24.8607,24.8704,15400.0
2006-12-14 15:05:00,25.57,25.57,25.52,25.52,10300.0,24.8607,24.8607,24.8121,24.8121,10300.0
2006-12-14 15:10:00,25.52,25.52,25.5,25.5,5600.0,24.8121,24.8121,24.7926,24.7926,5600.0
2006-12-14 15:15:00,25.51,25.55,25.51,25.55,15700.0,24.8024,24.8412,24.8024,24.8412,15700.0
2006-12-14 15:20:00,25.55,25.57,25.55,25.57,11800.0,24.8412,24.8607,24.8412,24.8607,11800.0
2006-12-14 15:25:00,25.56,25.57,25.53,25.53,9900.0,24.851,24.8607,24.8218,24.8218,9900.0
2006-12-14 15:30:00,25.54,25.54,25.51,25.51,11100.0,24.8315,24.8315,24.8024,24.8024,11100.0
2006-12-14 15:35:00,25.5,25.51,25.49,25.5,19800.0,24.7926,24.8024,24.7829,24.7926,19800.0
2006-12-14 15:40:00,25.49,25.5,25.48,25.5,35700.0,24.7829,24.7926,24.7732,24.7926,35700.0
2006-12-14 15:45:00,25.5,25.51,25.49,25.49,38900.0,24.7926,24.8024,24.7829,24.7829,38900.0
2006-12-14 15:50:00,25.49,25.51,25.49,25.51,39100.0,24.7829,24.8024,24.7829,24.8024,39100.0
2006-12-14 15:55:00,25.5,25.51,25.45,25.46,41000.0,24.7926,24.8024,24.744,24.7537,41000.0
2006-12-15 09:30:00,25.51,25.6,25.51,25.6,47900.0,24.8024,24.8899,24.8024,24.8899,47900.0
2006-12-15 09:35:00,25.59,25.59,25.48,25.49,12700.0,24.8801,24.8801,24.7732,24.7829,12700.0
2006-12-15 09:40:00,25.51,25.6,25.49,25.56,15700.0,24.8024,24.8899,24.7829,24.851,15700.0
2006-12-15 09:45:00,25.56,25.56,25.54,25.56,1900.0,24.851,24.851,24.8315,24.851,1900.0
2006-12-15 09:50:00,25.56,25.58,25.48,25.51,11700.0,24.851,24.8704,24.7732,24.8024,11700.0
2006-12-15 09:55:00,25.48,25.58,25.4,25.41,10800.0,24.7732,24.8704,24.6954,24.7051,10800.0
2006-12-15 10:00:00,25.45,25.45,25.41,25.42,4500.0,24.744,24.744,24.7051,24.7149,4500.0
2006-12-15 10:05:00,25.39,25.43,25.36,25.42,16200.0,24.6857,24.7246,24.6565,24.7149,16200.0
2006-12-15 10:10:00,25.43,25.45,25.42,25.45,3700.0,24.7246,24.744,24.7149,24.744,3700.0
2006-12-15 10:15:00,25.45,25.46,25.42,25.43,4100.0,24.744,24.7537,24.7149,24.7246,4100.0
2006-12-15 10:20:00,25.43,25.45,25.41,25.42,2600.0,24.7246,24.744,24.7051,24.7149,2600.0
2006-12-15 10:25:00,25.42,25.42,25.33,25.36,20700.0,24.7149,24.7149,24.6273,24.6565,20700.0
2006-12-15 10:30:00,25.36,25.43,25.36,25.43,8700.0,24.6565,24.7246,24.6565,24.7246,8700.0
2006-12-15 10:35:00,25.43,25.44,25.41,25.43,5100.0,24.7246,24.7343,24.7051,24.7246,5100.0
2006-12-15 10:40:00,25.44,25.45,25.38,25.38,10200.0,24.7343,24.744,24.676,24.676,10200.0
2006-12-15 10:45:00,25.38,25.45,25.36,25.45,10100.0,24.676,24.744,24.6565,24.744,10100.0
2006-12-15 10:50:00,25.45,25.45,25.44,25.45,1500.0,24.744,24.744,24.7343,24.744,1500.0
2006-12-15 10:55:00,25.45,25.45,25.44,25.45,5100.0,24.744,24.744,24.7343,24.744,5100.0
2006-12-15 11:00:00,25.45,25.45,25.44,25.44,2700.0,24.744,24.744,24.7343,24.7343,2700.0
2006-12-15 11:05:00,25.44,25.44,25.42,25.42,1500.0,24.7343,24.7343,24.7149,24.7149,1500.0
2006-12-15 11:10:00,25.42,25.43,25.38,25.38,2100.0,24.7149,24.7246,24.676,24.676,2100.0
2006-12-15 11:15:00,25.38,25.38,25.37,25.37,4200.0,24.676,24.676,24.6662,24.6662,4200.0
2006-12-15 11:20:00,25.39,25.39,25.36,25.37,7200.0,24.6857,24.6857,24.6565,24.6662,7200.0
2006-12-15 11:25:00,25.37,25.38,25.35,25.37,3100.0,24.6662,24.676,24.6468,24.6662,3100.0
2006-12-15 11:30:00,25.36,25.38,25.35,25.37,19600.0,24.6565,24.676,24.6468,24.6662,19600.0
2006-12-15 11:35:00,25.38,25.4,25.38,25.39,7000.0,24.676,24.6954,24.676,24.6857,7000.0
2006-12-15 11:40:00,25.4,25.42,25.4,25.41,7300.0,24.6954,24.7149,24.6954,24.7051,7300.0
2006-12-15 11:45:00,25.41,25.42,25.41,25.41,2100.0,24.7051,24.7149,24.7051,24.7051,2100.0
2006-12-15 11:50:00,25.41,25.41,25.4,25.4,1600.0,24.7051,24.7051,24.6954,24.6954,1600.0
2006-12-15 11:55:00,25.4,25.41,25.4,25.4,3400.0,24.6954,24.7051,24.6954,24.6954,3400.0
2006-12-15 12:00:00,25.41,25.41,25.37,25.38,3800.0,24.7051,24.7051,24.6662,24.676,3800.0
2006-12-15 12:05:00,25.36,25.36,25.32,25.33,8900.0,24.6565,24.6565,24.6176,24.6273,8900.0
2006-12-15 12:10:00,25.33,25.33,25.33,25.33,4900.0,24.6273,24.6273,24.6273,24.6273,4900.0
2006-12-15 12:15:00,25.33,25.33,25.32,25.33,7100.0,24.6273,24.6273,24.6176,24.6273,7100.0
2006-12-15 12:20:00,25.32,25.32,25.31,25.31,10200.0,24.6176,24.6176,24.6079,24.6079,10200.0
2006-12-15 12:25:00,25.32,25.32,25.26,25.26,6600.0,24.6176,24.6176,24.5593,24.5593,6600.0
2006-12-15 12:30:00,25.26,25.27,25.26,25.26,5600.0,24.5593,24.569,24.5593,24.5593,5600.0
2006-12-15 12:35:00,25.26,25.27,25.25,25.26,28000.0,24.5593,24.569,24.5496,24.5593,28000.0
2006-12-15 12:40:00,25.27,25.28,25.26,25.27,12400.0,24.569,24.5787,24.5593,24.569,12400.0
2006-12-15 12:45:00,25.27,25.28,25.27,25.27,8000.0,24.569,24.5787,24.569,24.569,8000.0
2006-12-15 12:50:00,25.28,25.28,25.27,25.27,2400.0,24.5787,24.5787,24.569,24.569,2400.0
2006-12-15 12:55:00,25.27,25.28,25.26,25.26,2300.0,24.569,24.5787,24.5593,24.5593,2300.0
2006-12-15 13:00:00,25.25,25.26,25.23,25.23,4300.0,24.5496,24.5593,24.5301,24.5301,4300.0
2006-12-15 13:05:00,25.24,25.24,25.22,25.24,3700.0,24.5398,24.5398,24.5204,24.5398,3700.0
2006-12-15 13:10:00,25.24,25.24,25.19,25.2,9700.0,24.5398,24.5398,24.4912,24.501,9700.0
2006-12-15 13:15:00,25.2,25.21,25.2,25.2,3400.0,24.501,24.5107,24.501,24.501,3400.0
2006-12-15 13:20:00,25.2,25.2,25.19,25.2,2900.0,24.501,24.501,24.4912,24.501,2900.0
2006-12-15 13:25:00,25.19,25.2,25.19,25.2,1800.0,24.4912,24.501,24.4912,24.501,1800.0
2006-12-15 13:30:00,25.19,25.2,25.19,25.2,3200.0,24.4912,24.501,24.4912,24.501,3200.0
2006-12-15 13:35:00,25.2,25.2,25.15,25.15,7900.0,24.501,24.501,24.4523,24.4523,7900.0
2006-12-15 13:40:00,25.16,25.16,25.16,25.16,1700.0,24.4621,24.4621,24.4621,24.4621,1700.0
2006-12-15 13:45:00,25.16,25.16,25.16,25.16,1000.0,24.4621,24.4621,24.4621,24.4621,1000.0
2006-12-15 13:50:00,25.16,25.16,25.15,25.16,3000.0,24.4621,24.4621,24.4523,24.4621,3000.0
2006-12-15 13:55:00,25.16,25.16,25.16,25.16,3600.0,24.4621,24.4621,24.4621,24.4621,3600.0
2006-12-15 14:00:00,25.16,25.16,25.15,25.16,6300.0,24.4621,24.4621,24.4523,24.4621,6300.0
2006-12-15 14:05:00,25.16,25.16,25.16,25.16,2100.0,24.4621,24.4621,24.4621,24.4621,2100.0
2006-12-15 14:10:00,25.15,25.15,25.12,25.12,6400.0,24.4523,24.4523,24.4232,24.4232,6400.0
2006-12-15 14:15:00,25.12,25.12,25.1,25.1,4100.0,24.4232,24.4232,24.4037,24.4037,4100.0
2006-12-15 14:20:00,25.1,25.11,25.09,25.1,7600.0,24.4037,24.4135,24.394,24.4037,7600.0
2006-12-15 14:25:00,25.1,25.1,25.09,25.1,6700.0,24.4037,24.4037,24.394,24.4037,6700.0
2006-12-15 14:30:00,25.09,25.09,25.04,25.06,21500.0,24.394,24.394,24.3454,24.3648,21500.0
2006-12-15 14:35:00,25.06,25.07,25.05,25.06,11000.0,24.3648,24.3746,24.3551,24.3648,11000.0
2006-12-15 14:40:00,25.06,25.06,25.05,25.05,16100.0,24.3648,24.3648,24.3551,24.3551,16100.0
2006-12-15 14:45:00,25.05,25.06,25.04,25.05,28700.0,24.3551,24.3648,24.3454,24.3551,28700.0
2006-12-15 14:50:00,25.05,25.06,25.04,25.05,18600.0,24.3551,24.3648,24.3454,24.3551,18600.0
2006-12-15 14:55:00,25.06,25.06,25.03,25.05,28900.0,24.3648,24.3648,24.3357,24.3551,28900.0
2006-12-15 15:00:00,25.05,25.05,25.03,25.03,14000.0,24.3551,24.3551,24.3357,24.3357,14000.0
2006-12-15 15:05:00,25.03,25.03,25.01,25.03,12900.0,24.3357,24.3357,24.3162,24.3357,12900.0
2006-12-15 15:10:00,25.03,25.03,25.02,25.02,5800.0,24.3357,24.3357,24.3259,24.3259,5800.0
2006-12-15 15:15:00,25.02,25.03,25.01,25.01,11400.0,24.3259,24.3357,24.3162,24.3162,11400.0
2006-12-15 15:20:00,25.02,25.02,24.99,25.0,26900.0,24.3259,24.3259,24.2968,24.3065,26900.0
2006-12-15 15:25:00,24.99,25.01,24.97,25.0,41500.0,24.2968,24.3162,24.2773,24.3065,41500.0
2006-12-15 15:30:00,25.0,25.01,24.97,24.98,23000.0,24.3065,24.3162,24.2773,24.2871,23000.0
2006-12-15 15:35:00,24.98,25.0,24.97,24.98,14600.0,24.2871,24.3065,24.2773,24.2871,14600.0
2006-12-15 15:40:00,24.97,25.01,24.97,24.99,29800.0,24.2773,24.3162,24.2773,24.2968,29800.0
2006-12-15 15:45:00,25.0,25.07,24.99,25.03,59500.0,24.3065,24.3746,24.2968,24.3357,59500.0
2006-12-15 15:50:00,25.02,25.02,24.95,24.95,22900.0,24.3259,24.3259,24.2579,24.2579,22900.0
2006-12-15 15:55:00,24.95,24.97,24.94,24.95,45100.0,24.2579,24.2773,24.2482,24.2579,45100.0
2006-12-18 09:30:00,25.0,25.06,25.0,25.05,8400.0,24.3065,24.3648,24.3065,24.3551,8400.0
2006-12-18 09:35:00,25.05,25.11,24.94,25.01,9900.0,24.3551,24.4135,24.2482,24.3162,9900.0
2006-12-18 09:40:00,25.01,25.01,24.91,24.96,9900.0,24.3162,24.3162,24.219,24.2676,9900.0
2006-12-18 09:45:00,24.94,24.99,24.94,24.98,11000.0,24.2482,24.2968,24.2482,24.2871,11000.0
2006-12-18 09:50:00,24.98,25.04,24.97,24.98,4900.0,24.2871,24.3454,24.2773,24.2871,4900.0
2006-12-18 09:55:00,25.0,25.06,25.0,25.04,6500.0,24.3065,24.3648,24.3065,24.3454,6500.0
2006-12-18 10:00:00,25.04,25.07,25.02,25.05,7000.0,24.3454,24.3746,24.3259,24.3551,7000.0
2006-12-18 10:05:00,25.04,25.07,25.03,25.07,4800.0,24.3454,24.3746,24.3357,24.3746,4800.0
2006-12-18 10:10:00,25.08,25.12,25.08,25.12,7400.0,24.3843,24.4232,24.3843,24.4232,7400.0
2006-12-18 10:15:00,25.12,25.23,25.12,25.23,11600.0,24.4232,24.5301,24.4232,24.5301,11600.0
2006-12-18 10:20:00,25.24,25.27,25.15,25.15,10600.0,24.5398,24.569,24.4523,24.4523,10600.0
2006-12-18 10:25:00,25.15,25.23,25.14,25.22,10100.0,24.4523,24.5301,24.4426,24.5204,10100.0
2006-12-18 10:30:00,25.22,25.24,25.19,25.23,8000.0,24.5204,24.5398,24.4912,24.5301,8000.0
2006-12-18 10:35:00,25.23,25.3,25.22,25.3,13800.0,24.5301,24.5982,24.5204,24.5982,13800.0
2006-12-18 10:40:00,25.28,25.3,25.23,25.23,5000.0,24.5787,24.5982,24.5301,24.5301,5000.0
2006-12-18 10:45:00,25.21,25.21,25.14,25.15,6500.0,24.5107,24.5107,24.4426,24.4523,6500.0
2006-12-18 10:50:00,25.14,25.18,25.12,25.13,6600.0,24.4426,24.4815,24.4232,24.4329,6600.0
2006-12-18 10:55:00,25.14,25.16,25.09,25.11,3000.0,24.4426,24.4621,24.394,24.4135,3000.0
2006-12-18 11:00:00,25.1,25.1,25.05,25.05,5200.0,24.4037,24.4037,24.3551,24.3551,5200.0
2006-12-18 11:05:00,25.07,25.12,25.07,25.12,2600.0,24.3746,24.4232,24.3746,24.4232,2600.0
2006-12-18 11:10:00,25.12,25.12,25.09,25.11,15600.0,24.4232,24.4232,24.394,24.4135,15600.0
2006-12-18 11:15:00,25.15,25.16,25.1,25.13,5200.0,24.4523,24.4621,24.4037,24.4329,5200.0
2006-12-18 11:20:00,25.12,25.14,25.11,25.14,4600.0,24.4232,24.4426,24.4135,24.4426,4600.0
2006-12-18 11:25:00,25.16,25.22,25.16,25.21,9600.0,24.4621,24.5204,24.4621,24.5107,9600.0
2006-12-18 11:30:00,25.22,25.26,25.22,25.24,11900.0,24.5204,24.5593,24.5204,24.5398,11900.0
2006-12-18 11:35:00,25.23,25.26,25.22,25.23,9200.0,24.5301,24.5593,24.5204,24.5301,9200.0
2006-12-18 11:40:00,25.23,25.24,25.16,25.16,18000.0,24.5301,24.5398,24.4621,24.4621,18000.0
2006-12-18 11:45:00,25.19,25.19,25.14,25.18,14800.0,24.4912,24.4912,24.4426,24.4815,14800.0
2006-12-18 11:50:00,25.17,25.2,25.17,25.2,8000.0,24.4718,24.501,24.4718,24.501,8000.0
2006-12-18 11:55:00,25.18,25.21,25.17,25.19,6300.0,24.4815,24.5107,24.4718,24.4912,6300.0
2006-12-18 12:00:00,25.2,25.2,25.1,25.13,23900.0,24.501,24.501,24.4037,24.4329,23900.0
2006-12-18 12:05:00,25.13,25.14,25.1,25.11,12700.0,24.4329,24.4426,24.4037,24.4135,12700.0
2006-12-18 12:10:00,25.11,25.12,25.09,25.12,12300.0,24.4135,24.4232,24.394,24.4232,12300.0
2006-12-18 12:15:00,25.11,25.15,25.11,25.15,11200.0,24.4135,24.4523,24.4135,24.4523,11200.0
2006-12-18 12:20:00,25.15,25.16,25.15,25.16,3200.0,24.4523,24.4621,24.4523,24.4621,3200.0
2006-12-18 12:25:00,25.15,25.16,25.13,25.16,4400.0,24.4523,24.4621,24.4329,24.4621,4400.0
2006-12-18 12:30:00,25.16,25.2,25.16,25.18,5900.0,24.4621,24.501,24.4621,24.4815,5900.0
2006-12-18 12:35:00,25.18,25.19,25.18,25.19,3200.0,24.4815,24.4912,24.4815,24.4912,3200.0
2006-12-18 12:40:00,25.19,25.24,25.19,25.24,11200.0,24.4912,24.5398,24.4912,24.5398,11200.0
2006-12-18 12:45:00,25.23,25.25,25.22,25.22,3500.0,24.5301,24.5496,24.5204,24.5204,3500.0
2006-12-18 12:50:00,25.21,25.23,25.15,25.16,3300.0,24.5107,24.5301,24.4523,24.4621,3300.0
2006-12-18 12:55:00,25.16,25.16,25.1,25.11,4200.0,24.4621,24.4621,24.4037,24.4135,4200.0
2006-12-18 13:00:00,25.1,25.11,25.09,25.11,7600.0,24.4037,24.4135,24.394,24.4135,7600.0
2006-12-18 13:05:00,25.1,25.11,25.1,25.11,4000.0,24.4037,24.4135,24.4037,24.4135,4000.0
2006-12-18 13:10:00,25.11,25.11,25.08,25.09,2900.0,24.4135,24.4135,24.3843,24.394,2900.0
2006-12-18 13:15:00,25.09,25.1,25.07,25.1,6400.0,24.394,24.4037,24.3746,24.4037,6400.0
2006-12-18 13:20:00,25.1,25.12,25.09,25.1,4100.0,24.4037,24.4232,24.394,24.4037,4100.0
2006-12-18 13:25:00,25.09,25.1,25.08,25.1,6800.0,24.394,24.4037,24.3843,24.4037,6800.0
2006-12-18 13:30:00,25.09,25.09,25.06,25.06,3800.0,24.394,24.394,24.3648,24.3648,3800.0
2006-12-18 13:35:00,25.07,25.07,25.04,25.07,10600.0,24.3746,24.3746,24.3454,24.3746,10600.0
2006-12-18 13:40:00,25.07,25.11,25.07,25.11,6500.0,24.3746,24.4135,24.3746,24.4135,6500.0
2006-12-18 13:45:00,25.12,25.16,25.11,25.16,7500.0,24.4232,24.4621,24.4135,24.4621,7500.0
2006-12-18 13:50:00,25.16,25.16,25.14,25.15,6400.0,24.4621,24.4621,24.4426,24.4523,6400.0
2006-12-18 13:55:00,25.15,25.16,25.13,25.13,5800.0,24.4523,24.4621,24.4329,24.4329,5800.0
2006-12-18 14:00:00,25.13,25.13,25.11,25.12,5800.0,24.4329,24.4329,24.4135,24.4232,5800.0
2006-12-18 14:05:00,25.12,25.14,25.11,25.11,5800.0,24.4232,24.4426,24.4135,24.4135,5800.0
2006-12-18 14:10:00,25.12,25.12,25.08,25.08,6700.0,24.4232,24.4232,24.3843,24.3843,6700.0
2006-12-18 14:15:00,25.08,25.09,25.06,25.09,5400.0,24.3843,24.394,24.3648,24.394,5400.0
2006-12-18 14:20:00,25.09,25.12,25.09,25.12,3900.0,24.394,24.4232,24.394,24.4232,3900.0
2006-12-18 14:25:00,25.13,25.13,25.11,25.12,5800.0,24.4329,24.4329,24.4135,24.4232,5800.0
2006-12-18 14:30:00,25.11,25.12,25.1,25.12,5200.0,24.4135,24.4232,24.4037,24.4232,5200.0
2006-12-18 14:35:00,25.12,25.14,25.12,25.13,6300.0,24.4232,24.4426,24.4232,24.4329,6300.0
2006-12-18 14:40:00,25.13,25.14,25.12,25.13,9200.0,24.4329,24.4426,24.4232,24.4329,9200.0
2006-12-18 14:45:00,25.11,25.12,25.08,25.08,12800.0,24.4135,24.4232,24.3843,24.3843,12800.0
2006-12-18 14:50:00,25.08,25.09,25.06,25.08,11600.0,24.3843,24.394,24.3648,24.3843,11600.0
2006-12-18 14:55:00,25.08,25.1,25.07,25.1,9600.0,24.3843,24.4037,24.3746,24.4037,9600.0
2006-12-18 15:00:00,25.11,25.12,25.09,25.12,11600.0,24.4135,24.4232,24.394,24.4232,11600.0
2006-12-18 15:05:00,25.11,25.13,25.1,25.12,13500.0,24.4135,24.4329,24.4037,24.4232,13500.0
2006-12-18 15:10:00,25.12,25.13,25.11,25.11,14900.0,24.4232,24.4329,24.4135,24.4135,14900.0
2006-12-18 15:15:00,25.11,25.14,25.11,25.13,14900.0,24.4135,24.4426,24.4135,24.4329,14900.0
2006-12-18 15:20:00,25.14,25.15,25.13,25.15,17600.0,24.4426,24.4523,24.4329,24.4523,17600.0
2006-12-18 15:25:00,25.15,25.16,25.14,25.16,12100.0,24.4523,24.4621,24.4426,24.4621,12100.0
2006-12-18 15:30:00,25.16,25.18,25.16,25.17,8200.0,24.4621,24.4815,24.4621,24.4718,8200.0
2006-12-18 15:35:00,25.17,25.17,25.15,25.16,6300.0,24.4718,24.4718,24.4523,24.4621,6300.0
2006-12-18 15:40:00,25.16,25.16,25.15,25.15,20100.0,24.4621,24.4621,24.4523,24.4523,20100.0
2006-12-18 15:45:00,25.15,25.16,25.15,25.15,11800.0,24.4523,24.4621,24.4523,24.4523,11800.0
2006-12-18 15:50:00,25.15,25.16,25.14,25.15,26200.0,24.4523,24.4621,24.4426,24.4523,26200.0
2006-12-18 15:55:00,25.16,25.17,25.15,25.16,32200.0,24.4621,24.4718,24.4523,24.4621,32200.0
2006-12-19 09:30:00,24.92,24.97,24.92,24.96,14000.0,24.2287,24.2773,24.2287,24.2676,14000.0
2006-12-19 09:35:00,24.96,24.96,24.81,24.9,12000.0,24.2676,24.2676,24.1218,24.2093,12000.0
2006-12-19 09:40:00,24.87,24.89,24.84,24.88,10100.0,24.1801,24.1996,24.1509,24.1898,10100.0
2006-12-19 09:45:00,24.88,24.88,24.82,24.84,3700.0,24.1898,24.1898,24.1315,24.1509,3700.0
2006-12-19 09:50:00,24.81,24.9,24.81,24.89,19800.0,24.1218,24.2093,24.1218,24.1996,19800.0
2006-12-19 09:55:00,24.86,24.86,24.8,24.8,12300.0,24.1704,24.1704,24.112,24.112,12300.0
2006-12-19 10:00:00,24.81,24.84,24.8,24.83,38400.0,24.1218,24.1509,24.112,24.1412,38400.0
2006-12-19 10:05:00,24.82,24.91,24.81,24.9,12100.0,24.1315,24.219,24.1218,24.2093,12100.0
2006-12-19 10:10:00,24.89,24.89,24.84,24.87,12100.0,24.1996,24.1996,24.1509,24.1801,12100.0
2006-12-19 10:15:00,24.87,24.91,24.84,24.84,7400.0,24.1801,24.219,24.1509,24.1509,7400.0
2006-12-19 10:20:00,24.85,24.86,24.8,24.81,19900.0,24.1607,24.1704,24.112,24.1218,19900.0
2006-12-19 10:25:00,24.8,24.84,24.8,24.83,6400.0,24.112,24.1509,24.112,24.1412,6400.0
2006-12-19 10:30:00,24.84,24.84,24.81,24.81,3100.0,24.1509,24.1509,24.1218,24.1218,3100.0
2006-12-19 10:35:00,24.81,24.85,24.81,24.84,5600.0,24.1218,24.1607,24.1218,24.1509,5600.0
2006-12-19 10:40:00,24.84,24.85,24.8,24.84,17700.0,24.1509,24.1607,24.112,24.1509,17700.0
2006-12-19 10:45:00,24.84,24.86,24.84,24.86,4500.0,24.1509,24.1704,24.1509,24.1704,4500.0
2006-12-19 10:50:00,24.86,24.91,24.86,24.9,13500.0,24.1704,24.219,24.1704,24.2093,13500.0
2006-12-19 10:55:00,24.91,24.95,24.9,24.92,6700.0,24.219,24.2579,24.2093,24.2287,6700.0
2006-12-19 11:00:00,24.92,24.97,24.92,24.94,9200.0,24.2287,24.2773,24.2287,24.2482,9200.0
2006-12-19 11:05:00,24.95,24.97,24.93,24.96,3100.0,24.2579,24.2773,24.2384,24.2676,3100.0
2006-12-19 11:10:00,24.95,24.97,24.92,24.93,6500.0,24.2579,24.2773,24.2287,24.2384,6500.0
2006-12-19 11:15:00,24.92,24.92,24.9,24.9,8100.0,24.2287,24.2287,24.2093,24.2093,8100.0
2006-12-19 11:20:00,24.9,24.91,24.9,24.9,113700.0,24.2093,24.219,24.2093,24.2093,113700.0
2006-12-19 11:25:00,24.91,24.92,24.9,24.91,4500.0,24.219,24.2287,24.2093,24.219,4500.0
2006-12-19 11:30:00,24.91,24.91,24.87,24.9,33100.0,24.219,24.219,24.1801,24.2093,33100.0
2006-12-19 11:35:00,24.89,24.9,24.84,24.86,7700.0,24.1996,24.2093,24.1509,24.1704,7700.0
2006-12-19 11:40:00,24.87,24.89,24.86,24.88,5300.0,24.1801,24.1996,24.1704,24.1898,5300.0
2006-12-19 11:45:00,24.89,24.89,24.84,24.85,39500.0,24.1996,24.1996,24.1509,24.1607,39500.0
2006-12-19 11:50:00,24.85,24.85,24.76,24.78,18700.0,24.1607,24.1607,24.0732,24.0926,18700.0
2006-12-19 11:55:00,24.78,24.78,24.73,24.75,5800.0,24.0926,24.0926,24.044,24.0634,5800.0
2006-12-19 12:00:00,24.75,24.81,24.75,24.81,6700.0,24.0634,24.1218,24.0634,24.1218,6700.0
2006-12-19 12:05:00,24.81,24.82,24.78,24.78,5800.0,24.1218,24.1315,24.0926,24.0926,5800.0
2006-12-19 12:10:00,24.78,24.8,24.78,24.78,4100.0,24.0926,24.112,24.0926,24.0926,4100.0
2006-12-19 12:15:00,24.78,24.79,24.7,24.71,13800.0,24.0926,24.1023,24.0148,24.0245,13800.0
2006-12-19 12:20:00,24.71,24.72,24.69,24.71,10100.0,24.0245,24.0343,24.0051,24.0245,10100.0
2006-12-19 12:25:00,24.7,24.71,24.68,24.68,7200.0,24.0148,24.0245,23.9954,23.9954,7200.0
2006-12-19 12:30:00,24.67,24.73,24.66,24.7,10300.0,23.9857,24.044,23.9759,24.0148,10300.0
2006-12-19 12:35:00,24.73,24.77,24.72,24.72,19900.0,24.044,24.0829,24.0343,24.0343,19900.0
2006-12-19 12:40:00,24.72,24.74,24.7,24.71,8300.0,24.0343,24.0537,24.0148,24.0245,8300.0
2006-12-19 12:45:00,24.73,24.76,24.73,24.75,4600.0,24.044,24.0732,24.044,24.0634,4600.0
2006-12-19 12:50:00,24.76,24.81,24.76,24.79,2800.0,24.0732,24.1218,24.0732,24.1023,2800.0
2006-12-19 12:55:00,24.76,24.81,24.75,24.79,4500.0,24.0732,24.1218,24.0634,24.1023,4500.0
2006-12-19 13:00:00,24.79,24.8,24.79,24.8,800.0,24.1023,24.112,24.1023,24.112,800.0
2006-12-19 13:05:00,24.8,24.8,24.77,24.77,4200.0,24.112,24.112,24.0829,24.0829,4200.0
2006-12-19 13:10:00,24.75,24.8,24.74,24.8,4200.0,24.0634,24.112,24.0537,24.112,4200.0
2006-12-19 13:15:00,24.8,24.81,24.79,24.79,3100.0,24.112,24.1218,24.1023,24.1023,3100.0
2006-12-19 13:20:00,24.8,24.83,24.8,24.83,8400.0,24.112,24.1412,24.112,24.1412,8400.0
2006-12-19 13:25:00,24.83,24.83,24.82,24.82,3600.0,24.1412,24.1412,24.1315,24.1315,3600.0
2006-12-19 13:30:00,24.83,24.83,24.82,24.82,1500.0,24.1412,24.1412,24.1315,24.1315,1500.0
2006-12-19 13:35:00,24.82,24.84,24.82,24.83,2900.0,24.1315,24.1509,24.1315,24.1412,2900.0
2006-12-19 13:40:00,24.83,24.84,24.82,24.84,5600.0,24.1412,24.1509,24.1315,24.1509,5600.0
2006-12-19 13:45:00,24.84,24.85,24.81,24.81,13600.0,24.1509,24.1607,24.1218,24.1218,13600.0
2006-12-19 13:50:00,24.82,24.82,24.78,24.79,10800.0,24.1315,24.1315,24.0926,24.1023,10800.0
2006-12-19 13:55:00,24.79,24.81,24.79,24.81,3600.0,24.1023,24.1218,24.1023,24.1218,3600.0
2006-12-19 14:00:00,24.81,24.84,24.78,24.84,11300.0,24.1218,24.1509,24.0926,24.1509,11300.0
2006-12-19 14:05:00,24.84,24.87,24.83,24.84,14000.0,24.1509,24.1801,24.1412,24.1509,14000.0
2006-12-19 14:10:00,24.84,24.85,24.8,24.84,11800.0,24.1509,24.1607,24.112,24.1509,11800.0
2006-12-19 14:15:00,24.85,24.85,24.81,24.81,11600.0,24.1607,24.1607,24.1218,24.1218,11600.0
2006-12-19 14:20:00,24.82,24.82,24.8,24.82,2900.0,24.1315,24.1315,24.112,24.1315,2900.0
2006-12-19 14:25:00,24.82,24.84,24.82,24.83,5000.0,24.1315,24.1509,24.1315,24.1412,5000.0
2006-12-19 14:30:00,24.81,24.82,24.8,24.82,4900.0,24.1218,24.1315,24.112,24.1315,4900.0
2006-12-19 14:35:00,24.82,24.84,24.82,24.84,4800.0,24.1315,24.1509,24.1315,24.1509,4800.0
2006-12-19 14:40:00,24.84,24.85,24.84,24.85,4700.0,24.1509,24.1607,24.1509,24.1607,4700.0
2006-12-19 14:45:00,24.85,24.85,24.82,24.82,5800.0,24.1607,24.1607,24.1315,24.1315,5800.0
2006-12-19 14:50:00,24.83,24.89,24.83,24.89,7600.0,24.1412,24.1996,24.1412,24.1996,7600.0
2006-12-19 14:55:00,24.89,24.89,24.87,24.89,4100.0,24.1996,24.1996,24.1801,24.1996,4100.0
2006-12-19 15:00:00,24.89,24.9,24.85,24.86,10600.0,24.1996,24.2093,24.1607,24.1704,10600.0
2006-12-19 15:05:00,24.86,24.91,24.85,24.9,68000.0,24.1704,24.219,24.1607,24.2093,68000.0
2006-12-19 15:10:00,24.9,24.92,24.89,24.9,24900.0,24.2093,24.2287,24.1996,24.2093,24900.0
2006-12-19 15:15:00,24.9,24.91,24.87,24.88,10400.0,24.2093,24.219,24.1801,24.1898,10400.0
2006-12-19 15:20:00,24.89,24.91,24.85,24.9,9200.0,24.1996,24.219,24.1607,24.2093,9200.0
2006-12-19 15:25:00,24.91,24.91,24.83,24.83,18200.0,24.219,24.219,24.1412,24.1412,18200.0
2006-12-19 15:30:00,24.83,24.86,24.8,24.8,15300.0,24.1412,24.1704,24.112,24.112,15300.0
2006-12-19 15:35:00,24.8,24.87,24.8,24.87,7800.0,24.112,24.1801,24.112,24.1801,7800.0
2006-12-19 15:40:00,24.88,24.9,24.86,24.86,9800.0,24.1898,24.2093,24.1704,24.1704,9800.0
2006-12-19 15:45:00,24.86,24.88,24.83,24.83,18800.0,24.1704,24.1898,24.1412,24.1412,18800.0
2006-12-19 15:50:00,24.83,24.9,24.83,24.9,18700.0,24.1412,24.2093,24.1412,24.2093,18700.0
2006-12-19 15:55:00,24.9,24.9,24.88,24.9,26900.0,24.2093,24.2093,24.1898,24.2093,26900.0
2006-12-20 09:30:00,24.9,24.95,24.9,24.94,4300.0,24.2093,24.2579,24.2093,24.2482,4300.0
2006-12-20 09:35:00,24.95,25.06,24.95,25.06,4500.0,24.2579,24.3648,24.2579,24.3648,4500.0
2006-12-20 09:40:00,25.07,25.1,24.97,25.01,9100.0,24.3746,24.4037,24.2773,24.3162,9100.0
2006-12-20 09:45:00,24.98,24.99,24.88,24.91,22200.0,24.2871,24.2968,24.1898,24.219,22200.0
2006-12-20 09:50:00,24.92,24.96,24.92,24.92,60600.0,24.2287,24.2676,24.2287,24.2287,60600.0
2006-12-20 09:55:00,24.91,24.91,24.85,24.88,18000.0,24.219,24.219,24.1607,24.1898,18000.0
2006-12-20 10:00:00,24.92,25.0,24.9,24.98,8100.0,24.2287,24.3065,24.2093,24.2871,8100.0
2006-12-20 10:05:00,24.99,25.05,24.97,25.05,4600.0,24.2968,24.3551,24.2773,24.3551,4600.0
2006-12-20 10:10:00,25.05,25.05,24.99,24.99,10200.0,24.3551,24.3551,24.2968,24.2968,10200.0
2006-12-20 10:15:00,24.98,25.13,24.97,25.11,11500.0,24.2871,24.4329,24.2773,24.4135,11500.0
2006-12-20 10:20:00,25.12,25.17,25.06,25.17,7800.0,24.4232,24.4718,24.3648,24.4718,7800.0
2006-12-20 10:25:00,25.19,25.2,25.15,25.15,7400.0,24.4912,24.501,24.4523,24.4523,7400.0
2006-12-20 10:30:00,25.15,25.22,25.15,25.15,5600.0,24.4523,24.5204,24.4523,24.4523,5600.0
2006-12-20 10:35:00,25.16,25.24,25.16,25.24,3300.0,24.4621,24.5398,24.4621,24.5398,3300.0
2006-12-20 10:40:00,25.24,25.31,25.24,25.31,5800.0,24.5398,24.6079,24.5398,24.6079,5800.0
2006-12-20 10:45:00,25.32,25.32,25.29,25.3,3200.0,24.6176,24.6176,24.5885,24.5982,3200.0
2006-12-20 10:50:00,25.31,25.32,25.3,25.31,4400.0,24.6079,24.6176,24.5982,24.6079,4400.0
2006-12-20 10:55:00,25.3,25.34,25.3,25.34,3700.0,24.5982,24.6371,24.5982,24.6371,3700.0
2006-12-20 11:00:00,25.34,25.34,25.32,25.32,3800.0,24.6371,24.6371,24.6176,24.6176,3800.0
2006-12-20 11:05:00,25.33,25.36,25.33,25.34,5000.0,24.6273,24.6565,24.6273,24.6371,5000.0
2006-12-20 11:10:00,25.33,25.4,25.33,25.34,11400.0,24.6273,24.6954,24.6273,24.6371,11400.0
2006-12-20 11:15:00,25.35,25.38,25.33,25.38,16900.0,24.6468,24.676,24.6273,24.676,16900.0
2006-12-20 11:20:00,25.38,25.5,25.38,25.48,19700.0,24.676,24.7926,24.676,24.7732,19700.0
2006-12-20 11:25:00,25.48,25.48,25.44,25.44,4100.0,24.7732,24.7732,24.7343,24.7343,4100.0
2006-12-20 11:30:00,25.42,25.45,25.39,25.45,20600.0,24.7149,24.744,24.6857,24.744,20600.0
2006-12-20 11:35:00,25.46,25.51,25.46,25.5,8400.0,24.7537,24.8024,24.7537,24.7926,8400.0
2006-12-20 11:40:00,25.49,25.5,25.48,25.48,2100.0,24.7829,24.7926,24.7732,24.7732,2100.0
2006-12-20 11:45:00,25.49,25.5,25.49,25.5,7000.0,24.7829,24.7926,24.7829,24.7926,7000.0
2006-12-20 11:50:00,25.5,25.55,25.5,25.51,6300.0,24.7926,24.8412,24.7926,24.8024,6300.0
2006-12-20 11:55:00,25.52,25.53,25.51,25.52,26800.0,24.8121,24.8218,24.8024,24.8121,26800.0
2006-12-20 12:00:00,25.51,25.53,25.48,25.49,33300.0,24.8024,24.8218,24.7732,24.7829,33300.0
2006-12-20 12:05:00,25.49,25.55,25.49,25.55,41100.0,24.7829,24.8412,24.7829,24.8412,41100.0
2006-12-20 12:10:00,25.55,25.63,25.52,25.63,41400.0,24.8412,24.919,24.8121,24.919,41400.0
2006-12-20 12:15:00,25.63,25.66,25.62,25.63,6700.0,24.919,24.9482,24.9093,24.919,6700.0
2006-12-20 12:20:00,25.61,25.66,25.61,25.66,8100.0,24.8996,24.9482,24.8996,24.9482,8100.0
2006-12-20 12:25:00,25.65,25.72,25.65,25.71,16900.0,24.9385,25.0065,24.9385,24.9968,16900.0
2006-12-20 12:30:00,25.71,25.74,25.71,25.72,5300.0,24.9968,25.026,24.9968,25.0065,5300.0
2006-12-20 12:35:00,25.73,25.73,25.72,25.73,2800.0,25.0163,25.0163,25.0065,25.0163,2800.0
2006-12-20 12:40:00,25.71,25.72,25.7,25.71,6300.0,24.9968,25.0065,24.9871,24.9968,6300.0
2006-12-20 12:45:00,25.71,25.71,25.7,25.71,2700.0,24.9968,24.9968,24.9871,24.9968,2700.0
2006-12-20 12:50:00,25.71,25.71,25.7,25.71,2100.0,24.9968,24.9968,24.9871,24.9968,2100.0
2006-12-20 12:55:00,25.7,25.72,25.67,25.67,34300.0,24.9871,25.0065,24.9579,24.9579,34300.0
2006-12-20 13:00:00,25.66,25.69,25.66,25.68,11000.0,24.9482,24.9774,24.9482,24.9676,11000.0
2006-12-20 13:05:00,25.68,25.78,25.68,25.76,16500.0,24.9676,25.0649,24.9676,25.0454,16500.0
2006-12-20 13:10:00,25.76,25.76,25.72,25.72,7600.0,25.0454,25.0454,25.0065,25.0065,7600.0
2006-12-20 13:15:00,25.72,25.73,25.72,25.73,3400.0,25.0065,25.0163,25.0065,25.0163,3400.0
2006-12-20 13:20:00,25.72,25.76,25.72,25.75,5700.0,25.0065,25.0454,25.0065,25.0357,5700.0
2006-12-20 13:25:00,25.74,25.76,25.73,25.75,19900.0,25.026,25.0454,25.0163,25.0357,19900.0
2006-12-20 13:30:00,25.75,25.75,25.69,25.71,17600.0,25.0357,25.0357,24.9774,24.9968,17600.0
2006-12-20 13:35:00,25.7,25.72,25.7,25.71,17200.0,24.9871,25.0065,24.9871,24.9968,17200.0
2006-12-20 13:40:00,25.71,25.72,25.69,25.7,12400.0,24.9968,25.0065,24.9774,24.9871,12400.0
2006-12-20 13:45:00,25.7,25.72,25.69,25.7,14100.0,24.9871,25.0065,24.9774,24.9871,14100.0
2006-12-20 13:50:00,25.7,25.71,25.7,25.7,8300.0,24.9871,24.9968,24.9871,24.9871,8300.0
2006-12-20 13:55:00,25.71,25.71,25.69,25.7,6000.0,24.9968,24.9968,24.9774,24.9871,6000.0
2006-12-20 14:00:00,25.7,25.75,25.69,25.74,27800.0,24.9871,25.0357,24.9774,25.026,27800.0
2006-12-20 14:05:00,25.73,25.74,25.68,25.7,13100.0,25.0163,25.026,24.9676,24.9871,13100.0
2006-12-20 14:10:00,25.69,25.72,25.65,25.66,24000.0,24.9774,25.0065,24.9385,24.9482,24000.0
2006-12-20 14:15:00,25.65,25.66,25.64,25.65,9900.0,24.9385,24.9482,24.9287,24.9385,9900.0
2006-12-20 14:20:00,25.66,25.68,25.65,25.65,22700.0,24.9482,24.9676,24.9385,24.9385,22700.0
2006-12-20 14:25:00,25.64,25.65,25.63,25.64,9200.0,24.9287,24.9385,24.919,24.9287,9200.0
2006-12-20 14:30:00,25.64,25.64,25.6,25.6,9400.0,24.9287,24.9287,24.8899,24.8899,9400.0
2006-12-20 14:35:00,25.61,25.62,25.59,25.59,15800.0,24.8996,24.9093,24.8801,24.8801,15800.0
2006-12-20 14:40:00,25.59,25.63,25.59,25.61,14200.0,24.8801,24.919,24.8801,24.8996,14200.0
2006-12-20 14:45:00,25.6,25.64,25.6,25.64,18800.0,24.8899,24.9287,24.8899,24.9287,18800.0
2006-12-20 14:50:00,25.64,25.68,25.63,25.67,12800.0,24.9287,24.9676,24.919,24.9579,12800.0
2006-12-20 14:55:00,25.67,25.69,25.65,25.67,22000.0,24.9579,24.9774,24.9385,24.9579,22000.0
2006-12-20 15:00:00,25.68,25.71,25.67,25.7,22400.0,24.9676,24.9968,24.9579,24.9871,22400.0
2006-12-20 15:05:00,25.7,25.73,25.69,25.73,15100.0,24.9871,25.0163,24.9774,25.0163,15100.0
2006-12-20 15:10:00,25.73,25.81,25.73,25.8,27100.0,25.0163,25.094,25.0163,25.0843,27100.0
2006-12-20 15:15:00,25.8,25.84,25.8,25.84,15600.0,25.0843,25.1232,25.0843,25.1232,15600.0
2006-12-20 15:20:00,25.83,25.9,25.82,25.83,32300.0,25.1135,25.1815,25.1038,25.1135,32300.0
2006-12-20 15:25:00,25.81,25.86,25.8,25.83,24600.0,25.094,25.1426,25.0843,25.1135,24600.0
2006-12-20 15:30:00,25.81,25.85,25.81,25.84,14100.0,25.094,25.1329,25.094,25.1232,14100.0
2006-12-20 15:35:00,25.85,25.88,25.85,25.88,14900.0,25.1329,25.1621,25.1329,25.1621,14900.0
2006-12-20 15:40:00,25.88,25.89,25.86,25.88,22000.0,25.1621,25.1718,25.1426,25.1621,22000.0
2006-12-20 15:45:00,25.88,25.94,25.87,25.94,28100.0,25.1621,25.2204,25.1524,25.2204,28100.0
2006-12-20 15:50:00,25.93,25.94,25.78,25.78,69800.0,25.2107,25.2204,25.0649,25.0649,69800.0
2006-12-20 15:55:00,25.78,25.81,25.69,25.81,95500.0,25.0649,25.094,24.9774,25.094,95500.0
2006-12-21 09:30:00,25.79,25.81,25.79,25.81,5300.0,25.0746,25.094,25.0746,25.094,5300.0
2006-12-21 09:35:00,25.75,25.75,25.65,25.68,4500.0,25.0357,25.0357,24.9385,24.9676,4500.0
2006-12-21 09:40:00,25.65,25.74,25.59,25.74,3700.0,24.9385,25.026,24.8801,25.026,3700.0
2006-12-21 09:45:00,25.81,25.81,25.59,25.68,5100.0,25.094,25.094,24.8801,24.9676,5100.0
2006-12-21 09:50:00,25.68,25.83,25.67,25.82,19400.0,24.9676,25.1135,24.9579,25.1038,19400.0
2006-12-21 09:55:00,25.82,25.83,25.7,25.77,6400.0,25.1038,25.1135,24.9871,25.0551,6400.0
2006-12-21 10:00:00,25.77,25.85,25.77,25.84,8700.0,25.0551,25.1329,25.0551,25.1232,8700.0
2006-12-21 10:05:00,25.85,25.85,25.76,25.76,4100.0,25.1329,25.1329,25.0454,25.0454,4100.0
2006-12-21 10:10:00,25.75,25.84,25.69,25.84,8200.0,25.0357,25.1232,24.9774,25.1232,8200.0
2006-12-21 10:15:00,25.85,25.89,25.77,25.77,30300.0,25.1329,25.1718,25.0551,25.0551,30300.0
2006-12-21 10:20:00,25.77,25.82,25.76,25.82,7300.0,25.0551,25.1038,25.0454,25.1038,7300.0
2006-12-21 10:25:00,25.82,25.84,25.81,25.82,4100.0,25.1038,25.1232,25.094,25.1038,4100.0
2006-12-21 10:30:00,25.81,25.81,25.76,25.77,7800.0,25.094,25.094,25.0454,25.0551,7800.0
2006-12-21 10:35:00,25.78,25.78,25.72,25.77,14000.0,25.0649,25.0649,25.0065,25.0551,14000.0
2006-12-21 10:40:00,25.77,25.83,25.75,25.83,6100.0,25.0551,25.1135,25.0357,25.1135,6100.0
2006-12-21 10:45:00,25.84,25.86,25.83,25.84,11500.0,25.1232,25.1426,25.1135,25.1232,11500.0
2006-12-21 10:50:00,25.83,25.84,25.79,25.79,4600.0,25.1135,25.1232,25.0746,25.0746,4600.0
2006-12-21 10:55:00,25.8,25.8,25.76,25.78,10300.0,25.0843,25.0843,25.0454,25.0649,10300.0
2006-12-21 11:00:00,25.78,25.8,25.76,25.77,9900.0,25.0649,25.0843,25.0454,25.0551,9900.0
2006-12-21 11:05:00,25.78,25.81,25.78,25.81,10400.0,25.0649,25.094,25.0649,25.094,10400.0
2006-12-21 11:10:00,25.81,25.81,25.78,25.79,2100.0,25.094,25.094,25.0649,25.0746,2100.0
2006-12-21 11:15:00,25.78,25.82,25.78,25.8,9300.0,25.0649,25.1038,25.0649,25.0843,9300.0
2006-12-21 11:20:00,25.8,25.81,25.8,25.8,5600.0,25.0843,25.094,25.0843,25.0843,5600.0
2006-12-21 11:25:00,25.79,25.8,25.78,25.79,2900.0,25.0746,25.0843,25.0649,25.0746,2900.0
2006-12-21 11:30:00,25.78,25.81,25.78,25.79,11200.0,25.0649,25.094,25.0649,25.0746,11200.0
2006-12-21 11:35:00,25.8,25.8,25.79,25.79,2400.0,25.0843,25.0843,25.0746,25.0746,2400.0
2006-12-21 11:40:00,25.8,25.8,25.73,25.73,18500.0,25.0843,25.0843,25.0163,25.0163,18500.0
2006-12-21 11:45:00,25.74,25.81,25.71,25.81,15100.0,25.026,25.094,24.9968,25.094,15100.0
2006-12-21 11:50:00,25.8,25.82,25.78,25.8,8900.0,25.0843,25.1038,25.0649,25.0843,8900.0
2006-12-21 11:55:00,25.8,25.81,25.8,25.8,1700.0,25.0843,25.094,25.0843,25.0843,1700.0
2006-12-21 12:00:00,25.8,25.81,25.77,25.79,18500.0,25.0843,25.094,25.0551,25.0746,18500.0
2006-12-21 12:05:00,25.79,25.82,25.78,25.82,14100.0,25.0746,25.1038,25.0649,25.1038,14100.0
2006-12-21 12:10:00,25.82,25.83,25.81,25.83,2800.0,25.1038,25.1135,25.094,25.1135,2800.0
2006-12-21 12:15:00,25.82,25.82,25.79,25.79,11200.0,25.1038,25.1038,25.0746,25.0746,11200.0
2006-12-21 12:20:00,25.78,25.81,25.78,25.79,6600.0,25.0649,25.094,25.0649,25.0746,6600.0
2006-12-21 12:25:00,25.79,25.81,25.79,25.81,8200.0,25.0746,25.094,25.0746,25.094,8200.0
2006-12-21 12:30:00,25.8,25.82,25.79,25.81,16000.0,25.0843,25.1038,25.0746,25.094,16000.0
2006-12-21 12:35:00,25.8,25.81,25.79,25.8,15500.0,25.0843,25.094,25.0746,25.0843,15500.0
2006-12-21 12:40:00,25.8,25.81,25.79,25.81,50100.0,25.0843,25.094,25.0746,25.094,50100.0
2006-12-21 12:45:00,25.81,25.82,25.8,25.82,8400.0,25.094,25.1038,25.0843,25.1038,8400.0
2006-12-21 12:50:00,25.82,25.85,25.79,25.81,11700.0,25.1038,25.1329,25.0746,25.094,11700.0
2006-12-21 12:55:00,25.8,25.81,25.79,25.81,6100.0,25.0843,25.094,25.0746,25.094,6100.0
2006-12-21 13:00:00,25.8,25.8,25.79,25.8,17000.0,25.0843,25.0843,25.0746,25.0843,17000.0
2006-12-21 13:05:00,25.79,25.8,25.79,25.8,2100.0,25.0746,25.0843,25.0746,25.0843,2100.0
2006-12-21 13:10:00,25.79,25.8,25.78,25.78,2500.0,25.0746,25.0843,25.0649,25.0649,2500.0
2006-12-21 13:15:00,25.78,25.78,25.77,25.77,8200.0,25.0649,25.0649,25.0551,25.0551,8200.0
2006-12-21 13:20:00,25.78,25.78,25.77,25.77,1800.0,25.0649,25.0649,25.0551,25.0551,1800.0
2006-12-21 13:25:00,25.77,25.78,25.77,25.78,4700.0,25.0551,25.0649,25.0551,25.0649,4700.0
2006-12-21 13:30:00,25.78,25.82,25.75,25.75,7200.0,25.0649,25.1038,25.0357,25.0357,7200.0
2006-12-21 13:35:00,25.76,25.76,25.73,25.73,2700.0,25.0454,25.0454,25.0163,25.0163,2700.0
2006-12-21 13:40:00,25.73,25.73,25.72,25.73,7000.0,25.0163,25.0163,25.0065,25.0163,7000.0
2006-12-21 13:45:00,25.73,25.73,25.71,25.71,1200.0,25.0163,25.0163,24.9968,24.9968,1200.0
2006-12-21 13:50:00,25.7,25.72,25.69,25.69,15800.0,24.9871,25.0065,24.9774,24.9774,15800.0
2006-12-21 13:55:00,25.7,25.71,25.7,25.71,8400.0,24.9871,24.9968,24.9871,24.9968,8400.0
2006-12-21 14:00:00,25.71,25.72,25.68,25.7,10700.0,24.9968,25.0065,24.9676,24.9871,10700.0
2006-12-21 14:05:00,25.69,25.7,25.69,25.69,5200.0,24.9774,24.9871,24.9774,24.9774,5200.0
2006-12-21 14:10:00,25.7,25.7,25.67,25.67,1700.0,24.9871,24.9871,24.9579,24.9579,1700.0
2006-12-21 14:15:00,25.66,25.67,25.65,25.66,5100.0,24.9482,24.9579,24.9385,24.9482,5100.0
2006-12-21 14:20:00,25.65,25.68,25.65,25.68,6600.0,24.9385,24.9676,24.9385,24.9676,6600.0
2006-12-21 14:25:00,25.69,25.71,25.69,25.69,5100.0,24.9774,24.9968,24.9774,24.9774,5100.0
2006-12-21 14:30:00,25.69,25.73,25.69,25.71,13300.0,24.9774,25.0163,24.9774,24.9968,13300.0
2006-12-21 14:35:00,25.72,25.72,25.71,25.71,4800.0,25.0065,25.0065,24.9968,24.9968,4800.0
2006-12-21 14:40:00,25.71,25.71,25.7,25.7,4100.0,24.9968,24.9968,24.9871,24.9871,4100.0
2006-12-21 14:45:00,25.69,25.69,25.65,25.65,10000.0,24.9774,24.9774,24.9385,24.9385,10000.0
2006-12-21 14:50:00,25.65,25.65,25.63,25.65,27000.0,24.9385,24.9385,24.919,24.9385,27000.0
2006-12-21 14:55:00,25.65,25.65,25.62,25.64,18400.0,24.9385,24.9385,24.9093,24.9287,18400.0
2006-12-21 15:00:00,25.64,25.64,25.62,25.62,4800.0,24.9287,24.9287,24.9093,24.9093,4800.0
2006-12-21 15:05:00,25.62,25.63,25.62,25.63,3600.0,24.9093,24.919,24.9093,24.919,3600.0
2006-12-21 15:10:00,25.63,25.63,25.63,25.63,8100.0,24.919,24.919,24.919,24.919,8100.0
2006-12-21 15:15:00,25.62,25.63,25.6,25.61,7700.0,24.9093,24.919,24.8899,24.8996,7700.0
2006-12-21 15:20:00,25.61,25.61,25.57,25.59,9000.0,24.8996,24.8996,24.8607,24.8801,9000.0
2006-12-21 15:25:00,25.59,25.6,25.59,25.59,4700.0,24.8801,24.8899,24.8801,24.8801,4700.0
2006-12-21 15:30:00,25.6,25.6,25.58,25.58,7400.0,24.8899,24.8899,24.8704,24.8704,7400.0
2006-12-21 15:35:00,25.57,25.57,25.55,25.57,3100.0,24.8607,24.8607,24.8412,24.8607,3100.0
2006-12-21 15:40:00,25.57,25.57,25.55,25.55,7300.0,24.8607,24.8607,24.8412,24.8412,7300.0
2006-12-21 15:45:00,25.57,25.59,25.56,25.57,11100.0,24.8607,24.8801,24.851,24.8607,11100.0
2006-12-21 15:50:00,25.58,25.58,25.56,25.57,32200.0,24.8704,24.8704,24.851,24.8607,32200.0
2006-12-21 15:55:00,25.57,25.61,25.56,25.6,24900.0,24.8607,24.8996,24.851,24.8899,24900.0
2006-12-22 09:30:00,25.61,25.61,25.53,25.53,3100.0,24.8996,24.8996,24.8218,24.8218,3100.0
2006-12-22 09:35:00,25.52,25.53,25.52,25.52,1500.0,24.8121,24.8218,24.8121,24.8121,1500.0
2006-12-22 09:40:00,25.5,25.5,25.32,25.36,20300.0,24.7926,24.7926,24.6176,24.6565,20300.0
2006-12-22 09:45:00,25.38,25.38,25.27,25.31,33800.0,24.676,24.676,24.569,24.6079,33800.0
2006-12-22 09:50:00,25.31,25.42,25.31,25.42,12700.0,24.6079,24.7149,24.6079,24.7149,12700.0
2006-12-22 09:55:00,25.39,25.39,25.36,25.37,2800.0,24.6857,24.6857,24.6565,24.6662,2800.0
2006-12-22 10:00:00,25.37,25.38,25.23,25.27,18400.0,24.6662,24.676,24.5301,24.569,18400.0
2006-12-22 10:05:00,25.26,25.33,25.26,25.32,10900.0,24.5593,24.6273,24.5593,24.6176,10900.0
2006-12-22 10:10:00,25.3,25.35,25.29,25.3,12700.0,24.5982,24.6468,24.5885,24.5982,12700.0
2006-12-22 10:15:00,25.31,25.31,25.28,25.29,6200.0,24.6079,24.6079,24.5787,24.5885,6200.0
2006-12-22 10:20:00,25.29,25.3,25.28,25.29,4000.0,24.5885,24.5982,24.5787,24.5885,4000.0
2006-12-22 10:25:00,25.29,25.3,25.29,25.3,4600.0,24.5885,24.5982,24.5885,24.5982,4600.0
2006-12-22 10:30:00,25.32,25.34,25.29,25.29,5100.0,24.6176,24.6371,24.5885,24.5885,5100.0
2006-12-22 10:35:00,25.28,25.3,25.27,25.28,9100.0,24.5787,24.5982,24.569,24.5787,9100.0
2006-12-22 10:40:00,25.28,25.28,25.23,25.24,17600.0,24.5787,24.5787,24.5301,24.5398,17600.0
2006-12-22 10:45:00,25.22,25.24,25.18,25.23,14500.0,24.5204,24.5398,24.4815,24.5301,14500.0
2006-12-22 10:50:00,25.23,25.23,25.21,25.22,4300.0,24.5301,24.5301,24.5107,24.5204,4300.0
2006-12-22 10:55:00,25.23,25.23,25.2,25.21,6300.0,24.5301,24.5301,24.501,24.5107,6300.0
2006-12-22 11:00:00,25.2,25.28,25.2,25.27,5400.0,24.501,24.5787,24.501,24.569,5400.0
2006-12-22 11:05:00,25.27,25.27,25.26,25.27,1200.0,24.569,24.569,24.5593,24.569,1200.0
2006-12-22 11:10:00,25.26,25.26,25.21,25.22,3900.0,24.5593,24.5593,24.5107,24.5204,3900.0
2006-12-22 11:15:00,25.23,25.26,25.23,25.25,5300.0,24.5301,24.5593,24.5301,24.5496,5300.0
2006-12-22 11:20:00,25.26,25.26,25.25,25.25,1600.0,24.5593,24.5593,24.5496,24.5496,1600.0
2006-12-22 11:25:00,25.24,25.24,25.24,25.24,100.0,24.5398,24.5398,24.5398,24.5398,100.0
2006-12-22 11:30:00,25.23,25.25,25.22,25.25,10300.0,24.5301,24.5496,24.5204,24.5496,10300.0
2006-12-22 11:35:00,25.25,25.27,25.23,25.26,8800.0,24.5496,24.569,24.5301,24.5593,8800.0
2006-12-22 11:40:00,25.27,25.27,25.26,25.26,200.0,24.569,24.569,24.5593,24.5593,200.0
2006-12-22 11:45:00,25.25,25.26,25.23,25.26,7900.0,24.5496,24.5593,24.5301,24.5593,7900.0
2006-12-22 11:50:00,25.29,25.3,25.26,25.26,1000.0,24.5885,24.5982,24.5593,24.5593,1000.0
2006-12-22 11:55:00,25.27,25.27,25.24,25.24,1800.0,24.569,24.569,24.5398,24.5398,1800.0
2006-12-22 12:00:00,25.24,25.24,25.23,25.24,1600.0,24.5398,24.5398,24.5301,24.5398,1600.0
2006-12-22 12:05:00,25.23,25.23,25.22,25.23,3400.0,24.5301,24.5301,24.5204,24.5301,3400.0
2006-12-22 12:10:00,25.23,25.25,25.21,25.22,6800.0,24.5301,24.5496,24.5107,24.5204,6800.0
2006-12-22 12:15:00,25.22,25.22,25.22,25.22,100.0,24.5204,24.5204,24.5204,24.5204,100.0
2006-12-22 12:20:00,25.22,25.26,25.22,25.25,7700.0,24.5204,24.5593,24.5204,24.5496,7700.0
2006-12-22 12:25:00,25.25,25.27,25.22,25.25,6700.0,24.5496,24.569,24.5204,24.5496,6700.0
2006-12-22 12:30:00,25.24,25.26,25.24,25.26,5000.0,24.5398,24.5593,24.5398,24.5593,5000.0
2006-12-22 12:35:00,25.28,25.3,25.28,25.3,2300.0,24.5787,24.5982,24.5787,24.5982,2300.0
2006-12-22 12:40:00,25.3,25.34,25.3,25.33,1800.0,24.5982,24.6371,24.5982,24.6273,1800.0
2006-12-22 12:45:00,25.32,25.33,25.31,25.32,1900.0,24.6176,24.6273,24.6079,24.6176,1900.0
2006-12-22 12:50:00,25.32,25.32,25.3,25.3,2700.0,24.6176,24.6176,24.5982,24.5982,2700.0
2006-12-22 12:55:00,25.3,25.31,25.29,25.29,1000.0,24.5982,24.6079,24.5885,24.5885,1000.0
2006-12-22 13:00:00,25.29,25.31,25.29,25.31,4500.0,24.5885,24.6079,24.5885,24.6079,4500.0
2006-12-22 13:05:00,25.32,25.33,25.31,25.33,1900.0,24.6176,24.6273,24.6079,24.6273,1900.0
2006-12-22 13:10:00,25.34,25.39,25.34,25.35,3500.0,24.6371,24.6857,24.6371,24.6468,3500.0
2006-12-22 13:15:00,25.34,25.36,25.34,25.36,200.0,24.6371,24.6565,24.6371,24.6565,200.0
2006-12-22 13:20:00,25.36,25.36,25.36,25.36,1300.0,24.6565,24.6565,24.6565,24.6565,1300.0
2006-12-22 13:25:00,25.37,25.37,25.36,25.37,1300.0,24.6662,24.6662,24.6565,24.6662,1300.0
2006-12-22 13:30:00,25.35,25.35,25.35,25.35,500.0,24.6468,24.6468,24.6468,24.6468,500.0
2006-12-22 13:35:00,25.36,25.38,25.35,25.37,4000.0,24.6565,24.676,24.6468,24.6662,4000.0
2006-12-22 13:40:00,25.37,25.37,25.33,25.33,2500.0,24.6662,24.6662,24.6273,24.6273,2500.0
2006-12-22 13:45:00,25.33,25.36,25.32,25.36,3400.0,24.6273,24.6565,24.6176,24.6565,3400.0
2006-12-22 13:50:00,25.34,25.38,25.34,25.34,3900.0,24.6371,24.676,24.6371,24.6371,3900.0
2006-12-22 13:55:00,25.34,25.35,25.32,25.32,1600.0,24.6371,24.6468,24.6176,24.6176,1600.0
2006-12-22 14:00:00,25.33,25.33,25.28,25.29,7500.0,24.6273,24.6273,24.5787,24.5885,7500.0
2006-12-22 14:05:00,25.3,25.32,25.29,25.29,2800.0,24.5982,24.6176,24.5885,24.5885,2800.0
2006-12-22 14:10:00,25.31,25.32,25.3,25.31,2400.0,24.6079,24.6176,24.5982,24.6079,2400.0
2006-12-22 14:15:00,25.31,25.36,25.31,25.36,2200.0,24.6079,24.6565,24.6079,24.6565,2200.0
2006-12-22 14:20:00,25.36,25.4,25.36,25.37,3400.0,24.6565,24.6954,24.6565,24.6662,3400.0
2006-12-22 14:25:00,25.37,25.37,25.35,25.37,1800.0,24.6662,24.6662,24.6468,24.6662,1800.0
2006-12-22 14:30:00,25.35,25.36,25.34,25.36,6700.0,24.6468,24.6565,24.6371,24.6565,6700.0
2006-12-22 14:35:00,25.36,25.38,25.36,25.37,1600.0,24.6565,24.676,24.6565,24.6662,1600.0
2006-12-22 14:40:00,25.37,25.38,25.37,25.38,1300.0,24.6662,24.676,24.6662,24.676,1300.0
2006-12-22 14:45:00,25.38,25.4,25.38,25.39,4000.0,24.676,24.6954,24.676,24.6857,4000.0
2006-12-22 14:50:00,25.39,25.39,25.37,25.39,10000.0,24.6857,24.6857,24.6662,24.6857,10000.0
2006-12-22 14:55:00,25.39,25.41,25.38,25.4,6700.0,24.6857,24.7051,24.676,24.6954,6700.0
2006-12-22 15:00:00,25.4,25.41,25.4,25.4,1600.0,24.6954,24.7051,24.6954,24.6954,1600.0
2006-12-22 15:05:00,25.4,25.41,25.4,25.4,3100.0,24.6954,24.7051,24.6954,24.6954,3100.0
2006-12-22 15:10:00,25.4,25.43,25.4,25.42,6800.0,24.6954,24.7246,24.6954,24.7149,6800.0
2006-12-22 15:15:00,25.42,25.43,25.41,25.42,2000.0,24.7149,24.7246,24.7051,24.7149,2000.0
2006-12-22 15:20:00,25.42,25.42,25.4,25.41,3400.0,24.7149,24.7149,24.6954,24.7051,3400.0
2006-12-22 15:25:00,25.41,25.41,25.33,25.33,11300.0,24.7051,24.7051,24.6273,24.6273,11300.0
2006-12-22 15:30:00,25.32,25.32,25.3,25.32,12100.0,24.6176,24.6176,24.5982,24.6176,12100.0
2006-12-22 15:35:00,25.32,25.37,25.31,25.37,4600.0,24.6176,24.6662,24.6079,24.6662,4600.0
2006-12-22 15:40:00,25.38,25.39,25.37,25.37,4700.0,24.676,24.6857,24.6662,24.6662,4700.0
2006-12-22 15:45:00,25.38,25.38,25.37,25.38,4300.0,24.676,24.676,24.6662,24.676,4300.0
2006-12-22 15:50:00,25.38,25.38,25.36,25.37,4700.0,24.676,24.676,24.6565,24.6662,4700.0
2006-12-22 15:55:00,25.36,25.39,25.36,25.37,17000.0,24.6565,24.6857,24.6565,24.6662,17000.0
2006-12-26 09:30:00,25.36,25.36,25.36,25.36,4700.0,24.6565,24.6565,24.6565,24.6565,4700.0
2006-12-26 09:35:00,25.28,25.28,25.13,25.21,2500.0,24.5787,24.5787,24.4329,24.5107,2500.0
2006-12-26 09:40:00,25.21,25.21,25.2,25.2,500.0,24.5107,24.5107,24.501,24.501,500.0
2006-12-26 09:45:00,25.19,25.27,25.19,25.23,40700.0,24.4912,24.569,24.4912,24.5301,40700.0
2006-12-26 09:50:00,25.22,25.35,25.2,25.34,8200.0,24.5204,24.6468,24.501,24.6371,8200.0
2006-12-26 09:55:00,25.33,25.35,25.31,25.33,8400.0,24.6273,24.6468,24.6079,24.6273,8400.0
2006-12-26 10:00:00,25.28,25.29,25.27,25.28,7600.0,24.5787,24.5885,24.569,24.5787,7600.0
2006-12-26 10:05:00,25.29,25.3,25.27,25.28,4000.0,24.5885,24.5982,24.569,24.5787,4000.0
2006-12-26 10:10:00,25.27,25.28,25.27,25.28,4800.0,24.569,24.5787,24.569,24.5787,4800.0
2006-12-26 10:15:00,25.29,25.33,25.29,25.3,4000.0,24.5885,24.6273,24.5885,24.5982,4000.0
2006-12-26 10:20:00,25.33,25.36,25.33,25.35,4100.0,24.6273,24.6565,24.6273,24.6468,4100.0
2006-12-26 10:25:00,25.34,25.34,25.34,25.34,800.0,24.6371,24.6371,24.6371,24.6371,800.0
2006-12-26 10:30:00,25.34,25.35,25.32,25.33,1700.0,24.6371,24.6468,24.6176,24.6273,1700.0
2006-12-26 10:35:00,25.33,25.33,25.31,25.32,1100.0,24.6273,24.6273,24.6079,24.6176,1100.0
2006-12-26 10:40:00,25.31,25.32,25.27,25.32,3900.0,24.6079,24.6176,24.569,24.6176,3900.0
2006-12-26 10:45:00,25.33,25.35,25.32,25.35,4000.0,24.6273,24.6468,24.6176,24.6468,4000.0
2006-12-26 10:50:00,25.34,25.35,25.33,25.33,1000.0,24.6371,24.6468,24.6273,24.6273,1000.0
2006-12-26 10:55:00,25.35,25.35,25.3,25.3,3900.0,24.6468,24.6468,24.5982,24.5982,3900.0
2006-12-26 11:00:00,25.29,25.29,25.27,25.28,2400.0,24.5885,24.5885,24.569,24.5787,2400.0
2006-12-26 11:05:00,25.28,25.28,25.27,25.27,7400.0,24.5787,24.5787,24.569,24.569,7400.0
2006-12-26 11:10:00,25.27,25.29,25.27,25.28,11000.0,24.569,24.5885,24.569,24.5787,11000.0
2006-12-26 11:15:00,25.28,25.29,25.26,25.26,3300.0,24.5787,24.5885,24.5593,24.5593,3300.0
2006-12-26 11:20:00,25.26,25.27,25.26,25.27,1700.0,24.5593,24.569,24.5593,24.569,1700.0
2006-12-26 11:25:00,25.26,25.27,25.25,25.27,5800.0,24.5593,24.569,24.5496,24.569,5800.0
2006-12-26 11:30:00,25.26,25.28,25.26,25.28,5400.0,24.5593,24.5787,24.5593,24.5787,5400.0
2006-12-26 11:35:00,25.29,25.29,25.27,25.27,7800.0,24.5885,24.5885,24.569,24.569,7800.0
2006-12-26 11:40:00,25.27,25.27,25.26,25.26,1700.0,24.569,24.569,24.5593,24.5593,1700.0
2006-12-26 11:45:00,25.25,25.26,25.25,25.26,800.0,24.5496,24.5593,24.5496,24.5593,800.0
2006-12-26 11:50:00,25.26,25.26,25.25,25.25,1800.0,24.5593,24.5593,24.5496,24.5496,1800.0
2006-12-26 11:55:00,25.26,25.26,25.25,25.26,1100.0,24.5593,24.5593,24.5496,24.5593,1100.0
2006-12-26 12:00:00,25.26,25.27,25.25,25.26,5300.0,24.5593,24.569,24.5496,24.5593,5300.0
2006-12-26 12:05:00,25.26,25.27,25.26,25.27,4800.0,24.5593,24.569,24.5593,24.569,4800.0
2006-12-26 12:10:00,25.26,25.26,25.25,25.25,4600.0,24.5593,24.5593,24.5496,24.5496,4600.0
2006-12-26 12:15:00,25.25,25.25,25.23,25.23,2500.0,24.5496,24.5496,24.5301,24.5301,2500.0
2006-12-26 12:20:00,25.24,25.24,25.24,25.24,2500.0,24.5398,24.5398,24.5398,24.5398,2500.0
2006-12-26 12:25:00,25.24,25.24,25.24,25.24,2200.0,24.5398,24.5398,24.5398,24.5398,2200.0
2006-12-26 12:30:00,25.24,25.27,25.24,25.26,11300.0,24.5398,24.569,24.5398,24.5593,11300.0
2006-12-26 12:35:00,25.26,25.28,25.26,25.27,22900.0,24.5593,24.5787,24.5593,24.569,22900.0
2006-12-26 12:40:00,25.27,25.27,25.26,25.26,2800.0,24.569,24.569,24.5593,24.5593,2800.0
2006-12-26 12:45:00,25.27,25.28,25.25,25.26,4400.0,24.569,24.5787,24.5496,24.5593,4400.0
2006-12-26 12:50:00,25.26,25.27,25.26,25.27,2000.0,24.5593,24.569,24.5593,24.569,2000.0
2006-12-26 12:55:00,25.27,25.28,25.27,25.28,3000.0,24.569,24.5787,24.569,24.5787,3000.0
2006-12-26 13:00:00,25.28,25.3,25.28,25.3,2700.0,24.5787,24.5982,24.5787,24.5982,2700.0
2006-12-26 13:05:00,25.3,25.31,25.3,25.3,2200.0,24.5982,24.6079,24.5982,24.5982,2200.0
2006-12-26 13:10:00,25.31,25.31,25.3,25.3,1300.0,24.6079,24.6079,24.5982,24.5982,1300.0
2006-12-26 13:15:00,25.29,25.31,25.29,25.31,4200.0,24.5885,24.6079,24.5885,24.6079,4200.0
2006-12-26 13:20:00,25.31,25.31,25.3,25.31,900.0,24.6079,24.6079,24.5982,24.6079,900.0
2006-12-26 13:25:00,25.31,25.31,25.3,25.3,1600.0,24.6079,24.6079,24.5982,24.5982,1600.0
2006-12-26 13:30:00,25.31,25.31,25.3,25.31,2000.0,24.6079,24.6079,24.5982,24.6079,2000.0
2006-12-26 13:35:00,25.31,25.31,25.3,25.31,800.0,24.6079,24.6079,24.5982,24.6079,800.0
2006-12-26 13:40:00,25.31,25.32,25.31,25.32,4500.0,24.6079,24.6176,24.6079,24.6176,4500.0
2006-12-26 13:45:00,25.32,25.36,25.32,25.36,6400.0,24.6176,24.6565,24.6176,24.6565,6400.0
2006-12-26 13:50:00,25.36,25.36,25.35,25.36,3200.0,24.6565,24.6565,24.6468,24.6565,3200.0
2006-12-26 13:55:00,25.36,25.39,25.36,25.39,3600.0,24.6565,24.6857,24.6565,24.6857,3600.0
2006-12-26 14:00:00,25.39,25.39,25.37,25.37,3900.0,24.6857,24.6857,24.6662,24.6662,3900.0
2006-12-26 14:05:00,25.36,25.37,25.36,25.37,700.0,24.6565,24.6662,24.6565,24.6662,700.0
2006-12-26 14:10:00,25.37,25.37,25.37,25.37,2700.0,24.6662,24.6662,24.6662,24.6662,2700.0
2006-12-26 14:15:00,25.37,25.39,25.37,25.39,2700.0,24.6662,24.6857,24.6662,24.6857,2700.0
2006-12-26 14:20:00,25.39,25.4,25.39,25.4,1400.0,24.6857,24.6954,24.6857,24.6954,1400.0
2006-12-26 14:25:00,25.4,25.4,25.39,25.4,900.0,24.6954,24.6954,24.6857,24.6954,900.0
2006-12-26 14:30:00,25.4,25.4,25.38,25.39,3100.0,24.6954,24.6954,24.676,24.6857,3100.0
2006-12-26 14:35:00,25.39,25.39,25.35,25.36,11600.0,24.6857,24.6857,24.6468,24.6565,11600.0
2006-12-26 14:40:00,25.36,25.38,25.36,25.37,1800.0,24.6565,24.676,24.6565,24.6662,1800.0
2006-12-26 14:45:00,25.37,25.37,25.36,25.37,2000.0,24.6662,24.6662,24.6565,24.6662,2000.0
2006-12-26 14:50:00,25.37,25.37,25.34,25.34,4600.0,24.6662,24.6662,24.6371,24.6371,4600.0
2006-12-26 14:55:00,25.35,25.36,25.34,25.36,3200.0,24.6468,24.6565,24.6371,24.6565,3200.0
2006-12-26 15:00:00,25.36,25.38,25.35,25.38,2000.0,24.6565,24.676,24.6468,24.676,2000.0
2006-12-26 15:05:00,25.38,25.39,25.37,25.39,2400.0,24.676,24.6857,24.6662,24.6857,2400.0
2006-12-26 15:10:00,25.39,25.39,25.39,25.39,1600.0,24.6857,24.6857,24.6857,24.6857,1600.0
2006-12-26 15:15:00,25.39,25.41,25.39,25.41,2900.0,24.6857,24.7051,24.6857,24.7051,2900.0
2006-12-26 15:20:00,25.41,25.41,25.38,25.38,5300.0,24.7051,24.7051,24.676,24.676,5300.0
2006-12-26 15:25:00,25.37,25.38,25.36,25.37,2000.0,24.6662,24.676,24.6565,24.6662,2000.0
2006-12-26 15:30:00,25.37,25.38,25.36,25.38,4900.0,24.6662,24.676,24.6565,24.676,4900.0
2006-12-26 15:35:00,25.38,25.38,25.37,25.38,7600.0,24.676,24.676,24.6662,24.676,7600.0
2006-12-26 15:40:00,25.38,25.38,25.37,25.38,8000.0,24.676,24.676,24.6662,24.676,8000.0
2006-12-26 15:45:00,25.38,25.38,25.37,25.37,6300.0,24.676,24.676,24.6662,24.6662,6300.0
2006-12-26 15:50:00,25.38,25.38,25.37,25.37,5500.0,24.676,24.676,24.6662,24.6662,5500.0
2006-12-26 15:55:00,25.37,25.38,25.36,25.38,22000.0,24.6662,24.676,24.6565,24.676,22000.0
2006-12-27 09:30:00,25.39,25.39,25.36,25.37,4900.0,24.6857,24.6857,24.6565,24.6662,4900.0
2006-12-27 09:35:00,25.34,25.5,25.34,25.5,2700.0,24.6371,24.7926,24.6371,24.7926,2700.0
2006-12-27 09:40:00,25.5,25.63,25.5,25.57,8800.0,24.7926,24.919,24.7926,24.8607,8800.0
2006-12-27 09:45:00,25.55,25.55,25.46,25.5,6200.0,24.8412,24.8412,24.7537,24.7926,6200.0
2006-12-27 09:50:00,25.52,25.6,25.52,25.54,3500.0,24.8121,24.8899,24.8121,24.8315,3500.0
2006-12-27 09:55:00,25.53,25.53,25.51,25.52,5000.0,24.8218,24.8218,24.8024,24.8121,5000.0
2006-12-27 10:00:00,25.52,25.55,25.52,25.54,2800.0,24.8121,24.8412,24.8121,24.8315,2800.0
2006-12-27 10:05:00,25.54,25.6,25.54,25.58,5900.0,24.8315,24.8899,24.8315,24.8704,5900.0
2006-12-27 10:10:00,25.57,25.63,25.56,25.63,4900.0,24.8607,24.919,24.851,24.919,4900.0
2006-12-27 10:15:00,25.63,25.63,25.59,25.61,3100.0,24.919,24.919,24.8801,24.8996,3100.0
2006-12-27 10:20:00,25.6,25.62,25.6,25.61,3700.0,24.8899,24.9093,24.8899,24.8996,3700.0
2006-12-27 10:25:00,25.59,25.62,25.59,25.61,5100.0,24.8801,24.9093,24.8801,24.8996,5100.0
2006-12-27 10:30:00,25.58,25.58,25.54,25.54,7000.0,24.8704,24.8704,24.8315,24.8315,7000.0
2006-12-27 10:35:00,25.55,25.57,25.53,25.57,1900.0,24.8412,24.8607,24.8218,24.8607,1900.0
2006-12-27 10:40:00,25.56,25.58,25.51,25.56,7900.0,24.851,24.8704,24.8024,24.851,7900.0
2006-12-27 10:45:00,25.57,25.6,25.56,25.58,4600.0,24.8607,24.8899,24.851,24.8704,4600.0
2006-12-27 10:50:00,25.58,25.62,25.58,25.61,3900.0,24.8704,24.9093,24.8704,24.8996,3900.0
2006-12-27 10:55:00,25.61,25.67,25.61,25.66,5900.0,24.8996,24.9579,24.8996,24.9482,5900.0
2006-12-27 11:00:00,25.67,25.68,25.61,25.63,21300.0,24.9579,24.9676,24.8996,24.919,21300.0
2006-12-27 11:05:00,25.63,25.65,25.63,25.63,3300.0,24.919,24.9385,24.919,24.919,3300.0
2006-12-27 11:10:00,25.64,25.64,25.6,25.62,6800.0,24.9287,24.9287,24.8899,24.9093,6800.0
2006-12-27 11:15:00,25.62,25.65,25.62,25.63,3100.0,24.9093,24.9385,24.9093,24.919,3100.0
2006-12-27 11:20:00,25.65,25.66,25.63,25.63,3200.0,24.9385,24.9482,24.919,24.919,3200.0
2006-12-27 11:25:00,25.63,25.65,25.63,25.64,3000.0,24.919,24.9385,24.919,24.9287,3000.0
2006-12-27 11:30:00,25.65,25.67,25.65,25.66,2900.0,24.9385,24.9579,24.9385,24.9482,2900.0
2006-12-27 11:35:00,25.67,25.67,25.63,25.64,7000.0,24.9579,24.9579,24.919,24.9287,7000.0
2006-12-27 11:40:00,25.64,25.66,25.64,25.66,12100.0,24.9287,24.9482,24.9287,24.9482,12100.0
2006-12-27 11:45:00,25.66,25.68,25.65,25.67,6200.0,24.9482,24.9676,24.9385,24.9579,6200.0
2006-12-27 11:50:00,25.66,25.67,25.66,25.66,2700.0,24.9482,24.9579,24.9482,24.9482,2700.0
2006-12-27 11:55:00,25.67,25.68,25.65,25.65,7700.0,24.9579,24.9676,24.9385,24.9385,7700.0
2006-12-27 12:00:00,25.65,25.69,25.65,25.67,5800.0,24.9385,24.9774,24.9385,24.9579,5800.0
2006-12-27 12:05:00,25.68,25.71,25.65,25.65,14100.0,24.9676,24.9968,24.9385,24.9385,14100.0
2006-12-27 12:10:00,25.66,25.7,25.65,25.7,8200.0,24.9482,24.9871,24.9385,24.9871,8200.0
2006-12-27 12:15:00,25.7,25.72,25.69,25.71,3900.0,24.9871,25.0065,24.9774,24.9968,3900.0
2006-12-27 12:20:00,25.71,25.72,25.63,25.67,13200.0,24.9968,25.0065,24.919,24.9579,13200.0
2006-12-27 12:25:00,25.66,25.68,25.66,25.67,700.0,24.9482,24.9676,24.9482,24.9579,700.0
2006-12-27 12:30:00,25.68,25.7,25.68,25.68,4100.0,24.9676,24.9871,24.9676,24.9676,4100.0
2006-12-27 12:35:00,25.68,25.68,25.62,25.63,2600.0,24.9676,24.9676,24.9093,24.919,2600.0
2006-12-27 12:40:00,25.6,25.63,25.6,25.62,2500.0,24.8899,24.919,24.8899,24.9093,2500.0
2006-12-27 12:45:00,25.62,25.62,25.62,25.62,400.0,24.9093,24.9093,24.9093,24.9093,400.0
2006-12-27 12:50:00,25.61,25.61,25.6,25.6,1500.0,24.8996,24.8996,24.8899,24.8899,1500.0
2006-12-27 12:55:00,25.6,25.6,25.58,25.58,1700.0,24.8899,24.8899,24.8704,24.8704,1700.0
2006-12-27 13:00:00,25.58,25.59,25.58,25.58,1500.0,24.8704,24.8801,24.8704,24.8704,1500.0
2006-12-27 13:05:00,25.59,25.59,25.58,25.58,3300.0,24.8801,24.8801,24.8704,24.8704,3300.0
2006-12-27 13:10:00,25.59,25.6,25.59,25.59,1100.0,24.8801,24.8899,24.8801,24.8801,1100.0
2006-12-27 13:15:00,25.6,25.6,25.58,25.59,2600.0,24.8899,24.8899,24.8704,24.8801,2600.0
2006-12-27 13:20:00,25.59,25.61,25.59,25.61,1800.0,24.8801,24.8996,24.8801,24.8996,1800.0
2006-12-27 13:25:00,25.62,25.62,25.6,25.61,4200.0,24.9093,24.9093,24.8899,24.8996,4200.0
2006-12-27 13:30:00,25.61,25.63,25.61,25.63,1300.0,24.8996,24.919,24.8996,24.919,1300.0
2006-12-27 13:35:00,25.64,25.65,25.63,25.63,1700.0,24.9287,24.9385,24.919,24.919,1700.0
2006-12-27 13:40:00,25.63,25.63,25.63,25.63,500.0,24.919,24.919,24.919,24.919,500.0
2006-12-27 13:45:00,25.63,25.64,25.6,25.6,4100.0,24.919,24.9287,24.8899,24.8899,4100.0
2006-12-27 13:50:00,25.6,25.61,25.59,25.6,2300.0,24.8899,24.8996,24.8801,24.8899,2300.0
2006-12-27 13:55:00,25.59,25.61,25.59,25.61,4300.0,24.8801,24.8996,24.8801,24.8996,4300.0
2006-12-27 14:00:00,25.61,25.62,25.6,25.61,6200.0,24.8996,24.9093,24.8899,24.8996,6200.0
2006-12-27 14:05:00,25.61,25.61,25.61,25.61,3200.0,24.8996,24.8996,24.8996,24.8996,3200.0
2006-12-27 14:10:00,25.61,25.65,25.61,25.65,12100.0,24.8996,24.9385,24.8996,24.9385,12100.0
2006-12-27 14:15:00,25.65,25.66,25.65,25.66,1400.0,24.9385,24.9482,24.9385,24.9482,1400.0
2006-12-27 14:20:00,25.66,25.68,25.66,25.67,1900.0,24.9482,24.9676,24.9482,24.9579,1900.0
2006-12-27 14:25:00,25.67,25.67,25.65,25.66,3300.0,24.9579,24.9579,24.9385,24.9482,3300.0
2006-12-27 14:30:00,25.66,25.67,25.65,25.65,2800.0,24.9482,24.9579,24.9385,24.9385,2800.0
2006-12-27 14:35:00,25.66,25.66,25.65,25.66,1500.0,24.9482,24.9482,24.9385,24.9482,1500.0
2006-12-27 14:40:00,25.66,25.66,25.66,25.66,2500.0,24.9482,24.9482,24.9482,24.9482,2500.0
2006-12-27 14:45:00,25.66,25.67,25.65,25.66,4100.0,24.9482,24.9579,24.9385,24.9482,4100.0
2006-12-27 14:50:00,25.66,25.66,25.65,25.66,3700.0,24.9482,24.9482,24.9385,24.9482,3700.0
2006-12-27 14:55:00,25.66,25.67,25.65,25.67,5100.0,24.9482,24.9579,24.9385,24.9579,5100.0
2006-12-27 15:00:00,25.67,25.69,25.67,25.68,2800.0,24.9579,24.9774,24.9579,24.9676,2800.0
2006-12-27 15:05:00,25.69,25.73,25.69,25.73,7700.0,24.9774,25.0163,24.9774,25.0163,7700.0
2006-12-27 15:10:00,25.73,25.73,25.71,25.71,3100.0,25.0163,25.0163,24.9968,24.9968,3100.0
2006-12-27 15:15:00,25.71,25.72,25.71,25.72,2400.0,24.9968,25.0065,24.9968,25.0065,2400.0
2006-12-27 15:20:00,25.71,25.72,25.71,25.72,9600.0,24.9968,25.0065,24.9968,25.0065,9600.0
2006-12-27 15:25:00,25.72,25.72,25.71,25.72,14700.0,25.0065,25.0065,24.9968,25.0065,14700.0
2006-12-27 15:30:00,25.71,25.72,25.7,25.71,10800.0,24.9968,25.0065,24.9871,24.9968,10800.0
2006-12-27 15:35:00,25.71,25.77,25.71,25.76,9900.0,24.9968,25.0551,24.9968,25.0454,9900.0
2006-12-27 15:40:00,25.77,25.77,25.76,25.77,12600.0,25.0551,25.0551,25.0454,25.0551,12600.0
2006-12-27 15:45:00,25.77,25.77,25.76,25.77,10400.0,25.0551,25.0551,25.0454,25.0551,10400.0
2006-12-27 15:50:00,25.76,25.77,25.76,25.77,17300.0,25.0454,25.0551,25.0454,25.0551,17300.0
2006-12-27 15:55:00,25.76,25.77,25.76,25.76,18900.0,25.0454,25.0551,25.0454,25.0454,18900.0
2006-12-28 09:30:00,25.76,25.82,25.73,25.82,5900.0,25.0454,25.1038,25.0163,25.1038,5900.0
2006-12-28 09:35:00,25.8,25.93,25.73,25.86,23500.0,25.0843,25.2107,25.0163,25.1426,23500.0
2006-12-28 09:40:00,25.86,25.91,25.81,25.85,39400.0,25.1426,25.1913,25.094,25.1329,39400.0
2006-12-28 09:45:00,25.85,25.95,25.85,25.92,22500.0,25.1329,25.2301,25.1329,25.201,22500.0
2006-12-28 09:50:00,25.91,25.91,25.88,25.91,23000.0,25.1913,25.1913,25.1621,25.1913,23000.0
2006-12-28 09:55:00,25.9,25.97,25.9,25.94,9600.0,25.1815,25.2496,25.1815,25.2204,9600.0
2006-12-28 10:00:00,25.94,25.99,25.92,25.92,7100.0,25.2204,25.269,25.201,25.201,7100.0
2006-12-28 10:05:00,25.94,26.03,25.94,25.97,10500.0,25.2204,25.3079,25.2204,25.2496,10500.0
2006-12-28 10:10:00,25.97,25.99,25.87,25.88,41600.0,25.2496,25.269,25.1524,25.1621,41600.0
2006-12-28 10:15:00,25.87,25.9,25.85,25.88,24600.0,25.1524,25.1815,25.1329,25.1621,24600.0
2006-12-28 10:20:00,25.88,25.89,25.85,25.86,11700.0,25.1621,25.1718,25.1329,25.1426,11700.0
2006-12-28 10:25:00,25.86,25.89,25.84,25.89,39900.0,25.1426,25.1718,25.1232,25.1718,39900.0
2006-12-28 10:30:00,25.9,25.92,25.9,25.9,5700.0,25.1815,25.201,25.1815,25.1815,5700.0
2006-12-28 10:35:00,25.89,25.93,25.89,25.92,9700.0,25.1718,25.2107,25.1718,25.201,9700.0
2006-12-28 10:40:00,25.92,25.98,25.92,25.95,6400.0,25.201,25.2593,25.201,25.2301,6400.0
2006-12-28 10:45:00,25.95,25.95,25.91,25.91,13100.0,25.2301,25.2301,25.1913,25.1913,13100.0
2006-12-28 10:50:00,25.92,25.96,25.92,25.94,5800.0,25.201,25.2399,25.201,25.2204,5800.0
2006-12-28 10:55:00,25.95,26.0,25.95,25.99,16300.0,25.2301,25.2788,25.2301,25.269,16300.0
2006-12-28 11:00:00,25.98,25.98,25.93,25.93,3900.0,25.2593,25.2593,25.2107,25.2107,3900.0
2006-12-28 11:05:00,25.93,25.94,25.92,25.92,5100.0,25.2107,25.2204,25.201,25.201,5100.0
2006-12-28 11:10:00,25.9,25.98,25.9,25.98,8600.0,25.1815,25.2593,25.1815,25.2593,8600.0
2006-12-28 11:15:00,25.98,25.98,25.95,25.96,8100.0,25.2593,25.2593,25.2301,25.2399,8100.0
2006-12-28 11:20:00,25.96,25.99,25.96,25.98,3700.0,25.2399,25.269,25.2399,25.2593,3700.0
2006-12-28 11:25:00,25.98,26.01,25.98,26.01,7000.0,25.2593,25.2885,25.2593,25.2885,7000.0
2006-12-28 11:30:00,26.01,26.01,25.92,25.92,16000.0,25.2885,25.2885,25.201,25.201,16000.0
2006-12-28 11:35:00,25.93,25.95,25.93,25.95,5300.0,25.2107,25.2301,25.2107,25.2301,5300.0
2006-12-28 11:40:00,25.97,26.0,25.97,25.97,8600.0,25.2496,25.2788,25.2496,25.2496,8600.0
2006-12-28 11:45:00,25.96,25.99,25.96,25.99,2800.0,25.2399,25.269,25.2399,25.269,2800.0
2006-12-28 11:50:00,25.98,25.99,25.98,25.99,2700.0,25.2593,25.269,25.2593,25.269,2700.0
2006-12-28 11:55:00,25.99,25.99,25.99,25.99,6100.0,25.269,25.269,25.269,25.269,6100.0
2006-12-28 12:00:00,25.99,25.99,25.98,25.99,500.0,25.269,25.269,25.2593,25.269,500.0
2006-12-28 12:05:00,25.98,25.98,25.98,25.98,2600.0,25.2593,25.2593,25.2593,25.2593,2600.0
2006-12-28 12:10:00,25.98,25.98,25.97,25.97,1400.0,25.2593,25.2593,25.2496,25.2496,1400.0
2006-12-28 12:15:00,25.98,25.98,25.97,25.98,1500.0,25.2593,25.2593,25.2496,25.2593,1500.0
2006-12-28 12:20:00,25.98,25.98,25.96,25.96,3800.0,25.2593,25.2593,25.2399,25.2399,3800.0
2006-12-28 12:25:00,25.97,25.97,25.96,25.96,1700.0,25.2496,25.2496,25.2399,25.2399,1700.0
2006-12-28 12:30:00,25.97,25.97,25.96,25.97,2200.0,25.2496,25.2496,25.2399,25.2496,2200.0
2006-12-28 12:35:00,25.96,25.97,25.96,25.96,6900.0,25.2399,25.2496,25.2399,25.2399,6900.0
2006-12-28 12:40:00,25.97,25.97,25.96,25.97,4100.0,25.2496,25.2496,25.2399,25.2496,4100.0
2006-12-28 12:45:00,25.97,25.98,25.97,25.98,1800.0,25.2496,25.2593,25.2496,25.2593,1800.0
2006-12-28 12:50:00,25.98,25.98,25.97,25.97,300.0,25.2593,25.2593,25.2496,25.2496,300.0
2006-12-28 12:55:00,25.97,25.97,25.96,25.96,4400.0,25.2496,25.2496,25.2399,25.2399,4400.0
2006-12-28 13:00:00,25.96,25.97,25.96,25.96,3300.0,25.2399,25.2496,25.2399,25.2399,3300.0
2006-12-28 13:05:00,25.95,25.96,25.94,25.94,1800.0,25.2301,25.2399,25.2204,25.2204,1800.0
2006-12-28 13:10:00,25.94,25.95,25.9,25.9,9700.0,25.2204,25.2301,25.1815,25.1815,9700.0
2006-12-28 13:15:00,25.89,25.89,25.86,25.87,5700.0,25.1718,25.1718,25.1426,25.1524,5700.0
2006-12-28 13:20:00,25.86,25.87,25.84,25.84,5700.0,25.1426,25.1524,25.1232,25.1232,5700.0
2006-12-28 13:25:00,25.84,25.84,25.83,25.83,1600.0,25.1232,25.1232,25.1135,25.1135,1600.0
2006-12-28 13:30:00,25.84,25.89,25.84,25.88,12400.0,25.1232,25.1718,25.1232,25.1621,12400.0
2006-12-28 13:35:00,25.88,25.91,25.88,25.9,11200.0,25.1621,25.1913,25.1621,25.1815,11200.0
2006-12-28 13:40:00,25.9,25.9,25.87,25.87,3200.0,25.1815,25.1815,25.1524,25.1524,3200.0
2006-12-28 13:45:00,25.89,25.89,25.88,25.89,400.0,25.1718,25.1718,25.1621,25.1718,400.0
2006-12-28 13:50:00,25.89,25.89,25.86,25.86,2600.0,25.1718,25.1718,25.1426,25.1426,2600.0
2006-12-28 13:55:00,25.86,25.86,25.86,25.86,200.0,25.1426,25.1426,25.1426,25.1426,200.0
2006-12-28 14:00:00,25.86,25.86,25.83,25.83,5800.0,25.1426,25.1426,25.1135,25.1135,5800.0
2006-12-28 14:05:00,25.83,25.83,25.82,25.82,1500.0,25.1135,25.1135,25.1038,25.1038,1500.0
2006-12-28 14:10:00,25.83,25.84,25.83,25.84,8600.0,25.1135,25.1232,25.1135,25.1232,8600.0
2006-12-28 14:15:00,25.85,25.87,25.85,25.87,9400.0,25.1329,25.1524,25.1329,25.1524,9400.0
2006-12-28 14:20:00,25.86,25.86,25.85,25.86,2500.0,25.1426,25.1426,25.1329,25.1426,2500.0
2006-12-28 14:25:00,25.85,25.85,25.85,25.85,1800.0,25.1329,25.1329,25.1329,25.1329,1800.0
2006-12-28 14:30:00,25.85,25.85,25.84,25.84,900.0,25.1329,25.1329,25.1232,25.1232,900.0
2006-12-28 14:35:00,25.84,25.85,25.83,25.83,3000.0,25.1232,25.1329,25.1135,25.1135,3000.0
2006-12-28 14:40:00,25.83,25.84,25.83,25.83,5300.0,25.1135,25.1232,25.1135,25.1135,5300.0
2006-12-28 14:45:00,25.83,25.84,25.83,25.84,3900.0,25.1135,25.1232,25.1135,25.1232,3900.0
2006-12-28 14:50:00,25.85,25.85,25.83,25.83,4800.0,25.1329,25.1329,25.1135,25.1135,4800.0
2006-12-28 14:55:00,25.83,25.83,25.82,25.82,3700.0,25.1135,25.1135,25.1038,25.1038,3700.0
2006-12-28 15:00:00,25.83,25.83,25.81,25.81,8600.0,25.1135,25.1135,25.094,25.094,8600.0
2006-12-28 15:05:00,25.81,25.81,25.76,25.8,21300.0,25.094,25.094,25.0454,25.0843,21300.0
2006-12-28 15:10:00,25.79,25.81,25.75,25.77,11600.0,25.0746,25.094,25.0357,25.0551,11600.0
2006-12-28 15:15:00,25.77,25.78,25.77,25.78,9100.0,25.0551,25.0649,25.0551,25.0649,9100.0
2006-12-28 15:20:00,25.78,25.79,25.77,25.79,11500.0,25.0649,25.0746,25.0551,25.0746,11500.0
2006-12-28 15:25:00,25.79,25.83,25.79,25.82,13600.0,25.0746,25.1135,25.0746,25.1038,13600.0
2006-12-28 15:30:00,25.82,25.82,25.79,25.79,9000.0,25.1038,25.1038,25.0746,25.0746,9000.0
2006-12-28 15:35:00,25.79,25.84,25.79,25.83,9500.0,25.0746,25.1232,25.0746,25.1135,9500.0
2006-12-28 15:40:00,25.83,25.84,25.8,25.8,9800.0,25.1135,25.1232,25.0843,25.0843,9800.0
2006-12-28 15:45:00,25.81,25.81,25.77,25.78,13800.0,25.094,25.094,25.0551,25.0649,13800.0
2006-12-28 15:50:00,25.78,25.8,25.77,25.8,13700.0,25.0649,25.0843,25.0551,25.0843,13700.0
2006-12-28 15:55:00,25.79,25.8,25.78,25.78,16700.0,25.0746,25.0843,25.0649,25.0649,16700.0
2006-12-29 09:30:00,25.79,25.79,25.74,25.74,5400.0,25.0746,25.0746,25.026,25.026,5400.0
2006-12-29 09:35:00,25.75,25.75,25.64,25.68,5300.0,25.0357,25.0357,24.9287,24.9676,5300.0
2006-12-29 09:40:00,25.65,25.73,25.65,25.73,2300.0,24.9385,25.0163,24.9385,25.0163,2300.0
2006-12-29 09:45:00,25.73,25.85,25.71,25.79,13500.0,25.0163,25.1329,24.9968,25.0746,13500.0
2006-12-29 09:50:00,25.77,25.79,25.73,25.79,9600.0,25.0551,25.0746,25.0163,25.0746,9600.0
2006-12-29 09:55:00,25.79,25.85,25.79,25.81,9000.0,25.0746,25.1329,25.0746,25.094,9000.0
2006-12-29 10:00:00,25.81,25.82,25.77,25.77,5400.0,25.094,25.1038,25.0551,25.0551,5400.0
2006-12-29 10:05:00,25.77,25.82,25.77,25.82,5600.0,25.0551,25.1038,25.0551,25.1038,5600.0
2006-12-29 10:10:00,25.82,25.82,25.78,25.78,2000.0,25.1038,25.1038,25.0649,25.0649,2000.0
2006-12-29 10:15:00,25.79,25.83,25.77,25.8,8900.0,25.0746,25.1135,25.0551,25.0843,8900.0
2006-12-29 10:20:00,25.77,25.82,25.77,25.81,9600.0,25.0551,25.1038,25.0551,25.094,9600.0
2006-12-29 10:25:00,25.8,25.8,25.78,25.79,8100.0,25.0843,25.0843,25.0649,25.0746,8100.0
2006-12-29 10:30:00,25.79,25.82,25.79,25.8,5400.0,25.0746,25.1038,25.0746,25.0843,5400.0
2006-12-29 10:35:00,25.81,25.81,25.79,25.79,7400.0,25.094,25.094,25.0746,25.0746,7400.0
2006-12-29 10:40:00,25.78,25.78,25.75,25.77,9200.0,25.0649,25.0649,25.0357,25.0551,9200.0
2006-12-29 10:45:00,25.77,25.82,25.77,25.82,4400.0,25.0551,25.1038,25.0551,25.1038,4400.0
2006-12-29 10:50:00,25.81,25.81,25.8,25.8,2400.0,25.094,25.094,25.0843,25.0843,2400.0
2006-12-29 10:55:00,25.79,25.79,25.74,25.74,3500.0,25.0746,25.0746,25.026,25.026,3500.0
2006-12-29 11:00:00,25.74,25.8,25.74,25.79,8700.0,25.026,25.0843,25.026,25.0746,8700.0
2006-12-29 11:05:00,25.78,25.82,25.77,25.79,5500.0,25.0649,25.1038,25.0551,25.0746,5500.0
2006-12-29 11:10:00,25.8,25.8,25.78,25.8,5800.0,25.0843,25.0843,25.0649,25.0843,5800.0
2006-12-29 11:15:00,25.79,25.79,25.76,25.78,2100.0,25.0746,25.0746,25.0454,25.0649,2100.0
2006-12-29 11:20:00,25.76,25.84,25.76,25.83,15500.0,25.0454,25.1232,25.0454,25.1135,15500.0
2006-12-29 11:25:00,25.82,25.84,25.79,25.81,8800.0,25.1038,25.1232,25.0746,25.094,8800.0
2006-12-29 11:30:00,25.8,25.81,25.8,25.81,2500.0,25.0843,25.094,25.0843,25.094,2500.0
2006-12-29 11:35:00,25.8,25.81,25.8,25.81,4800.0,25.0843,25.094,25.0843,25.094,4800.0
2006-12-29 11:40:00,25.82,25.82,25.81,25.81,2400.0,25.1038,25.1038,25.094,25.094,2400.0
2006-12-29 11:45:00,25.82,25.87,25.82,25.85,6000.0,25.1038,25.1524,25.1038,25.1329,6000.0
2006-12-29 11:50:00,25.85,25.85,25.83,25.83,1100.0,25.1329,25.1329,25.1135,25.1135,1100.0
2006-12-29 11:55:00,25.84,25.84,25.83,25.83,2300.0,25.1232,25.1232,25.1135,25.1135,2300.0
2006-12-29 12:00:00,25.83,25.83,25.83,25.83,200.0,25.1135,25.1135,25.1135,25.1135,200.0
2006-12-29 12:05:00,25.84,25.84,25.84,25.84,600.0,25.1232,25.1232,25.1232,25.1232,600.0
2006-12-29 12:10:00,25.83,25.83,25.83,25.83,500.0,25.1135,25.1135,25.1135,25.1135,500.0
2006-12-29 12:15:00,25.84,25.84,25.84,25.84,200.0,25.1232,25.1232,25.1232,25.1232,200.0
2006-12-29 12:20:00,25.84,25.84,25.84,25.84,300.0,25.1232,25.1232,25.1232,25.1232,300.0
2006-12-29 12:25:00,25.83,25.84,25.83,25.83,1200.0,25.1135,25.1232,25.1135,25.1135,1200.0
2006-12-29 12:30:00,25.83,25.84,25.83,25.83,1200.0,25.1135,25.1232,25.1135,25.1135,1200.0
2006-12-29 12:35:00,25.84,25.89,25.84,25.89,20000.0,25.1232,25.1718,25.1232,25.1718,20000.0
2006-12-29 12:40:00,25.89,25.92,25.89,25.91,15600.0,25.1718,25.201,25.1718,25.1913,15600.0
2006-12-29 12:45:00,25.91,25.91,25.9,25.91,1500.0,25.1913,25.1913,25.1815,25.1913,1500.0
2006-12-29 12:50:00,25.91,25.91,25.9,25.9,3000.0,25.1913,25.1913,25.1815,25.1815,3000.0
2006-12-29 12:55:00,25.91,25.91,25.9,25.9,1700.0,25.1913,25.1913,25.1815,25.1815,1700.0
2006-12-29 13:00:00,25.91,25.92,25.9,25.92,3900.0,25.1913,25.201,25.1815,25.201,3900.0
2006-12-29 13:05:00,25.92,25.93,25.91,25.91,2600.0,25.201,25.2107,25.1913,25.1913,2600.0
2006-12-29 13:10:00,25.92,25.92,25.9,25.9,2500.0,25.201,25.201,25.1815,25.1815,2500.0
2006-12-29 13:15:00,25.89,25.89,25.88,25.88,1400.0,25.1718,25.1718,25.1621,25.1621,1400.0
2006-12-29 13:20:00,25.88,25.88,25.88,25.88,3400.0,25.1621,25.1621,25.1621,25.1621,3400.0
2006-12-29 13:25:00,25.88,25.88,25.88,25.88,1200.0,25.1621,25.1621,25.1621,25.1621,1200.0
2006-12-29 13:30:00,25.86,25.86,25.84,25.84,1000.0,25.1426,25.1426,25.1232,25.1232,1000.0
2006-12-29 13:35:00,25.84,25.84,25.84,25.84,0.0,25.1232,25.1232,25.1232,25.1232,0.0
2006-12-29 13:40:00,25.84,25.84,25.81,25.81,12200.0,25.1232,25.1232,25.094,25.094,12200.0
2006-12-29 13:45:00,25.82,25.82,25.76,25.78,4800.0,25.1038,25.1038,25.0454,25.0649,4800.0
2006-12-29 13:50:00,25.78,25.8,25.78,25.79,6600.0,25.0649,25.0843,25.0649,25.0746,6600.0
2006-12-29 13:55:00,25.79,25.79,25.79,25.79,2100.0,25.0746,25.0746,25.0746,25.0746,2100.0
2006-12-29 14:00:00,25.79,25.79,25.75,25.75,7700.0,25.0746,25.0746,25.0357,25.0357,7700.0
2006-12-29 14:05:00,25.75,25.75,25.73,25.74,1700.0,25.0357,25.0357,25.0163,25.026,1700.0
2006-12-29 14:10:00,25.73,25.74,25.73,25.73,5900.0,25.0163,25.026,25.0163,25.0163,5900.0
2006-12-29 14:15:00,25.73,25.74,25.7,25.7,7300.0,25.0163,25.026,24.9871,24.9871,7300.0
2006-12-29 14:20:00,25.7,25.71,25.67,25.67,2200.0,24.9871,24.9968,24.9579,24.9579,2200.0
2006-12-29 14:25:00,25.65,25.66,25.61,25.62,2000.0,24.9385,24.9482,24.8996,24.9093,2000.0
2006-12-29 14:30:00,25.62,25.62,25.56,25.56,8500.0,24.9093,24.9093,24.851,24.851,8500.0
2006-12-29 14:35:00,25.57,25.57,25.55,25.55,13100.0,24.8607,24.8607,24.8412,24.8412,13100.0
2006-12-29 14:40:00,25.55,25.56,25.54,25.55,4800.0,24.8412,24.851,24.8315,24.8412,4800.0
2006-12-29 14:45:00,25.54,25.55,25.54,25.54,2300.0,24.8315,24.8412,24.8315,24.8315,2300.0
2006-12-29 14:50:00,25.53,25.54,25.49,25.5,9200.0,24.8218,24.8315,24.7829,24.7926,9200.0
2006-12-29 14:55:00,25.49,25.5,25.49,25.5,10100.0,24.7829,24.7926,24.7829,24.7926,10100.0
2006-12-29 15:00:00,25.5,25.5,25.49,25.49,3400.0,24.7926,24.7926,24.7829,24.7829,3400.0
2006-12-29 15:05:00,25.49,25.49,25.44,25.45,10900.0,24.7829,24.7829,24.7343,24.744,10900.0
2006-12-29 15:10:00,25.45,25.45,25.41,25.44,11700.0,24.744,24.744,24.7051,24.7343,11700.0
2006-12-29 15:15:00,25.44,25.44,25.38,25.39,9700.0,24.7343,24.7343,24.676,24.6857,9700.0
2006-12-29 15:20:00,25.39,25.39,25.36,25.37,8300.0,24.6857,24.6857,24.6565,24.6662,8300.0
2006-12-29 15:25:00,25.37,25.38,25.32,25.35,13400.0,24.6662,24.676,24.6176,24.6468,13400.0
2006-12-29 15:30:00,25.36,25.4,25.32,25.35,20000.0,24.6565,24.6954,24.6176,24.6468,20000.0
2006-12-29 15:35:00,25.36,25.36,25.32,25.34,15300.0,24.6565,24.6565,24.6176,24.6371,15300.0
2006-12-29 15:40:00,25.34,25.44,25.33,25.44,27600.0,24.6371,24.7343,24.6273,24.7343,27600.0
2006-12-29 15:45:00,25.44,25.44,25.38,25.41,24200.0,24.7343,24.7343,24.676,24.7051,24200.0
2006-12-29 15:50:00,25.41,25.47,25.4,25.42,28600.0,24.7051,24.7635,24.6954,24.7149,28600.0
2006-12-29 15:55:00,25.43,25.45,25.4,25.42,48500.0,24.7246,24.744,24.6954,24.7149,48500.0
2007-01-03 09:30:00,25.6,25.75,25.54,25.75,21200.0,24.8899,25.0357,24.8315,25.0357,21200.0
2007-01-03 09:35:00,25.74,25.84,25.74,25.75,7400.0,25.026,25.1232,25.026,25.0357,7400.0
2007-01-03 09:40:00,25.76,25.79,25.73,25.78,7300.0,25.0454,25.0746,25.0163,25.0649,7300.0
2007-01-03 09:45:00,25.78,25.78,25.7,25.75,9000.0,25.0649,25.0649,24.9871,25.0357,9000.0
2007-01-03 09:50:00,25.75,25.76,25.73,25.74,3900.0,25.0357,25.0454,25.0163,25.026,3900.0
2007-01-03 09:55:00,25.76,25.79,25.74,25.79,12300.0,25.0454,25.0746,25.026,25.0746,12300.0
2007-01-03 10:00:00,25.79,25.81,25.66,25.67,38800.0,25.0746,25.094,24.9482,24.9579,38800.0
2007-01-03 10:05:00,25.65,25.69,25.57,25.68,15700.0,24.9385,24.9774,24.8607,24.9676,15700.0
2007-01-03 10:10:00,25.69,25.79,25.66,25.76,8700.0,24.9774,25.0746,24.9482,25.0454,8700.0
2007-01-03 10:15:00,25.76,25.81,25.75,25.81,6200.0,25.0454,25.094,25.0357,25.094,6200.0
2007-01-03 10:20:00,25.82,25.88,25.82,25.87,6900.0,25.1038,25.1621,25.1038,25.1524,6900.0
2007-01-03 10:25:00,25.86,25.93,25.85,25.92,24100.0,25.1426,25.2107,25.1329,25.201,24100.0
2007-01-03 10:30:00,25.93,26.02,25.93,26.0,21000.0,25.2107,25.2982,25.2107,25.2788,21000.0
2007-01-03 10:35:00,26.02,26.08,26.02,26.05,29700.0,25.2982,25.3565,25.2982,25.3274,29700.0
2007-01-03 10:40:00,26.06,26.07,26.0,26.02,6100.0,25.3371,25.3468,25.2788,25.2982,6100.0
2007-01-03 10:45:00,26.02,26.08,26.02,26.08,17100.0,25.2982,25.3565,25.2982,25.3565,17100.0
2007-01-03 10:50:00,26.09,26.1,26.04,26.1,22700.0,25.3663,25.376,25.3177,25.376,22700.0
2007-01-03 10:55:00,26.1,26.13,26.09,26.13,8600.0,25.376,25.4052,25.3663,25.4052,8600.0
2007-01-03 11:00:00,26.13,26.13,26.07,26.08,6200.0,25.4052,25.4052,25.3468,25.3565,6200.0
2007-01-03 11:05:00,26.07,26.07,26.0,26.02,13100.0,25.3468,25.3468,25.2788,25.2982,13100.0
2007-01-03 11:10:00,26.02,26.03,26.02,26.03,1300.0,25.2982,25.3079,25.2982,25.3079,1300.0
2007-01-03 11:15:00,26.03,26.04,25.97,25.98,20800.0,25.3079,25.3177,25.2496,25.2593,20800.0
2007-01-03 11:20:00,25.99,26.07,25.99,26.06,15300.0,25.269,25.3468,25.269,25.3371,15300.0
2007-01-03 11:25:00,26.08,26.1,26.05,26.07,7800.0,25.3565,25.376,25.3274,25.3468,7800.0
2007-01-03 11:30:00,26.07,26.07,26.05,26.05,10000.0,25.3468,25.3468,25.3274,25.3274,10000.0
2007-01-03 11:35:00,26.05,26.09,26.04,26.09,16400.0,25.3274,25.3663,25.3177,25.3663,16400.0
2007-01-03 11:40:00,26.08,26.11,26.08,26.1,8400.0,25.3565,25.3857,25.3565,25.376,8400.0
2007-01-03 11:45:00,26.1,26.14,26.1,26.13,8100.0,25.376,25.4149,25.376,25.4052,8100.0
2007-01-03 11:50:00,26.12,26.13,26.11,26.12,1500.0,25.3954,25.4052,25.3857,25.3954,1500.0
2007-01-03 11:55:00,26.09,26.09,26.0,26.02,27100.0,25.3663,25.3663,25.2788,25.2982,27100.0
2007-01-03 12:00:00,26.03,26.05,26.03,26.05,10400.0,25.3079,25.3274,25.3079,25.3274,10400.0
2007-01-03 12:05:00,26.05,26.05,26.04,26.05,7000.0,25.3274,25.3274,25.3177,25.3274,7000.0
2007-01-03 12:10:00,26.04,26.04,26.02,26.03,5500.0,25.3177,25.3177,25.2982,25.3079,5500.0
2007-01-03 12:15:00,26.04,26.04,26.03,26.04,5600.0,25.3177,25.3177,25.3079,25.3177,5600.0
2007-01-03 12:20:00,26.04,26.09,26.04,26.09,7300.0,25.3177,25.3663,25.3177,25.3663,7300.0
2007-01-03 12:25:00,26.09,26.09,26.04,26.04,6800.0,25.3663,25.3663,25.3177,25.3177,6800.0
2007-01-03 12:30:00,26.04,26.04,26.03,26.03,6100.0,25.3177,25.3177,25.3079,25.3079,6100.0
2007-01-03 12:35:00,26.03,26.03,26.0,26.0,5800.0,25.3079,25.3079,25.2788,25.2788,5800.0
2007-01-03 12:40:00,25.99,26.04,25.99,26.02,12100.0,25.269,25.3177,25.269,25.2982,12100.0
2007-01-03 12:45:00,26.03,26.03,26.01,26.01,2700.0,25.3079,25.3079,25.2885,25.2885,2700.0
2007-01-03 12:50:00,26.0,26.0,25.98,25.98,2700.0,25.2788,25.2788,25.2593,25.2593,2700.0
2007-01-03 12:55:00,25.96,25.98,25.96,25.97,1600.0,25.2399,25.2593,25.2399,25.2496,1600.0
2007-01-03 13:00:00,25.96,25.97,25.95,25.95,2000.0,25.2399,25.2496,25.2301,25.2301,2000.0
2007-01-03 13:05:00,25.95,25.95,25.9,25.92,2300.0,25.2301,25.2301,25.1815,25.201,2300.0
2007-01-03 13:10:00,25.92,25.92,25.9,25.9,4400.0,25.201,25.201,25.1815,25.1815,4400.0
2007-01-03 13:15:00,25.91,25.91,25.9,25.9,5100.0,25.1913,25.1913,25.1815,25.1815,5100.0
2007-01-03 13:20:00,25.9,25.91,25.89,25.9,600.0,25.1815,25.1913,25.1718,25.1815,600.0
2007-01-03 13:25:00,25.9,25.94,25.9,25.94,17500.0,25.1815,25.2204,25.1815,25.2204,17500.0
2007-01-03 13:30:00,25.93,25.95,25.93,25.95,4500.0,25.2107,25.2301,25.2107,25.2301,4500.0
2007-01-03 13:35:00,25.95,25.95,25.93,25.93,3600.0,25.2301,25.2301,25.2107,25.2107,3600.0
2007-01-03 13:40:00,25.93,25.93,25.91,25.91,2800.0,25.2107,25.2107,25.1913,25.1913,2800.0
2007-01-03 13:45:00,25.92,25.93,25.9,25.92,10700.0,25.201,25.2107,25.1815,25.201,10700.0
2007-01-03 13:50:00,25.92,25.92,25.91,25.91,3700.0,25.201,25.201,25.1913,25.1913,3700.0
2007-01-03 13:55:00,25.92,25.92,25.9,25.92,9600.0,25.201,25.201,25.1815,25.201,9600.0
2007-01-03 14:00:00,25.91,25.93,25.88,25.9,9700.0,25.1913,25.2107,25.1621,25.1815,9700.0
2007-01-03 14:05:00,25.88,25.92,25.87,25.89,13200.0,25.1621,25.201,25.1524,25.1718,13200.0
2007-01-03 14:10:00,25.87,25.87,25.78,25.86,20900.0,25.1524,25.1524,25.0649,25.1426,20900.0
2007-01-03 14:15:00,25.86,25.9,25.85,25.89,32400.0,25.1426,25.1815,25.1329,25.1718,32400.0
2007-01-03 14:20:00,25.9,25.9,25.86,25.9,22700.0,25.1815,25.1815,25.1426,25.1815,22700.0
2007-01-03 14:25:00,25.9,25.94,25.89,25.92,24600.0,25.1815,25.2204,25.1718,25.201,24600.0
2007-01-03 14:30:00,25.91,25.93,25.89,25.91,13200.0,25.1913,25.2107,25.1718,25.1913,13200.0
2007-01-03 14:35:00,25.9,25.91,25.87,25.88,12700.0,25.1815,25.1913,25.1524,25.1621,12700.0
2007-01-03 14:40:00,25.87,25.87,25.81,25.82,4900.0,25.1524,25.1524,25.094,25.1038,4900.0
2007-01-03 14:45:00,25.76,25.83,25.75,25.81,21400.0,25.0454,25.1135,25.0357,25.094,21400.0
2007-01-03 14:50:00,25.81,25.82,25.77,25.8,6700.0,25.094,25.1038,25.0551,25.0843,6700.0
2007-01-03 14:55:00,25.77,25.79,25.73,25.78,17400.0,25.0551,25.0746,25.0163,25.0649,17400.0
2007-01-03 15:00:00,25.78,25.8,25.77,25.78,17700.0,25.0649,25.0843,25.0551,25.0649,17700.0
2007-01-03 15:05:00,25.78,25.8,25.76,25.79,11000.0,25.0649,25.0843,25.0454,25.0746,11000.0
2007-01-03 15:10:00,25.8,25.8,25.72,25.74,5800.0,25.0843,25.0843,25.0065,25.026,5800.0
2007-01-03 15:15:00,25.74,25.76,25.73,25.76,24600.0,25.026,25.0454,25.0163,25.0454,24600.0
2007-01-03 15:20:00,25.73,25.77,25.73,25.76,15300.0,25.0163,25.0551,25.0163,25.0454,15300.0
2007-01-03 15:25:00,25.75,25.76,25.72,25.72,17400.0,25.0357,25.0454,25.0065,25.0065,17400.0
2007-01-03 15:30:00,25.72,25.74,25.72,25.74,11900.0,25.0065,25.026,25.0065,25.026,11900.0
2007-01-03 15:35:00,25.74,25.75,25.73,25.75,8600.0,25.026,25.0357,25.0163,25.0357,8600.0
2007-01-03 15:40:00,25.74,25.83,25.74,25.79,13700.0,25.026,25.1135,25.026,25.0746,13700.0
2007-01-03 15:45:00,25.79,25.84,25.77,25.83,12100.0,25.0746,25.1232,25.0551,25.1135,12100.0
2007-01-03 15:50:00,25.84,25.84,25.83,25.83,13600.0,25.1232,25.1232,25.1135,25.1135,13600.0
2007-01-03 15:55:00,25.83,25.86,25.83,25.86,21600.0,25.1135,25.1426,25.1135,25.1426,21600.0
2007-01-04 09:30:00,25.79,25.91,25.76,25.78,9400.0,25.0746,25.1913,25.0454,25.0649,9400.0
2007-01-04 09:35:00,25.75,25.81,25.7,25.81,23600.0,25.0357,25.094,24.9871,25.094,23600.0
2007-01-04 09:40:00,25.81,25.84,25.74,25.8,12400.0,25.094,25.1232,25.026,25.0843,12400.0
2007-01-04 09:45:00,25.81,25.84,25.75,25.79,10300.0,25.094,25.1232,25.0357,25.0746,10300.0
2007-01-04 09:50:00,25.78,25.79,25.74,25.77,16000.0,25.0649,25.0746,25.026,25.0551,16000.0
2007-01-04 09:55:00,25.77,25.78,25.76,25.77,12200.0,25.0551,25.0649,25.0454,25.0551,12200.0
2007-01-04 10:00:00,25.75,25.79,25.71,25.73,40600.0,25.0357,25.0746,24.9968,25.0163,40600.0
2007-01-04 10:05:00,25.74,25.75,25.68,25.74,188300.0,25.026,25.0357,24.9676,25.026,188300.0
2007-01-04 10:10:00,25.72,25.76,25.72,25.74,14000.0,25.0065,25.0454,25.0065,25.026,14000.0
2007-01-04 10:15:00,25.74,25.79,25.73,25.76,12200.0,25.026,25.0746,25.0163,25.0454,12200.0
2007-01-04 10:20:00,25.75,25.75,25.7,25.71,7500.0,25.0357,25.0357,24.9871,24.9968,7500.0
2007-01-04 10:25:00,25.7,25.7,25.63,25.65,8000.0,24.9871,24.9871,24.919,24.9385,8000.0
2007-01-04 10:30:00,25.67,25.68,25.62,25.63,11200.0,24.9579,24.9676,24.9093,24.919,11200.0
2007-01-04 10:35:00,25.64,25.66,25.57,25.57,5600.0,24.9287,24.9482,24.8607,24.8607,5600.0
2007-01-04 10:40:00,25.57,25.58,25.56,25.57,8000.0,24.8607,24.8704,24.851,24.8607,8000.0
2007-01-04 10:45:00,25.56,25.61,25.56,25.61,20400.0,24.851,24.8996,24.851,24.8996,20400.0
2007-01-04 10:50:00,25.61,25.66,25.59,25.59,17800.0,24.8996,24.9482,24.8801,24.8801,17800.0
2007-01-04 10:55:00,25.59,25.6,25.59,25.6,10600.0,24.8801,24.8899,24.8801,24.8899,10600.0
2007-01-04 11:00:00,25.59,25.65,25.59,25.62,9600.0,24.8801,24.9385,24.8801,24.9093,9600.0
2007-01-04 11:05:00,25.62,25.67,25.61,25.67,11700.0,24.9093,24.9579,24.8996,24.9579,11700.0
2007-01-04 11:10:00,25.66,25.67,25.64,25.66,11500.0,24.9482,24.9579,24.9287,24.9482,11500.0
2007-01-04 11:15:00,25.66,25.68,25.66,25.67,10000.0,24.9482,24.9676,24.9482,24.9579,10000.0
2007-01-04 11:20:00,25.68,25.68,25.66,25.67,8600.0,24.9676,24.9676,24.9482,24.9579,8600.0
2007-01-04 11:25:00,25.67,25.67,25.65,25.67,9900.0,24.9579,24.9579,24.9385,24.9579,9900.0
2007-01-04 11:30:00,25.66,25.68,25.66,25.68,11100.0,24.9482,24.9676,24.9482,24.9676,11100.0
2007-01-04 11:35:00,25.69,25.7,25.66,25.67,13600.0,24.9774,24.9871,24.9482,24.9579,13600.0
2007-01-04 11:40:00,25.66,25.68,25.65,25.67,8300.0,24.9482,24.9676,24.9385,24.9579,8300.0
2007-01-04 11:45:00,25.67,25.69,25.65,25.68,4500.0,24.9579,24.9774,24.9385,24.9676,4500.0
2007-01-04 11:50:00,25.68,25.68,25.67,25.68,6900.0,24.9676,24.9676,24.9579,24.9676,6900.0
2007-01-04 11:55:00,25.68,25.69,25.67,25.69,3100.0,24.9676,24.9774,24.9579,24.9774,3100.0
2007-01-04 12:00:00,25.68,25.71,25.68,25.7,5000.0,24.9676,24.9968,24.9676,24.9871,5000.0
2007-01-04 12:05:00,25.7,25.71,25.7,25.71,5200.0,24.9871,24.9968,24.9871,24.9968,5200.0
2007-01-04 12:10:00,25.71,25.71,25.67,25.71,15900.0,24.9968,24.9968,24.9579,24.9968,15900.0
2007-01-04 12:15:00,25.71,25.71,25.68,25.69,15100.0,24.9968,24.9968,24.9676,24.9774,15100.0
2007-01-04 12:20:00,25.69,25.69,25.66,25.66,4600.0,24.9774,24.9774,24.9482,24.9482,4600.0
2007-01-04 12:25:00,25.67,25.67,25.66,25.66,12400.0,24.9579,24.9579,24.9482,24.9482,12400.0
2007-01-04 12:30:00,25.66,25.67,25.64,25.65,15900.0,24.9482,24.9579,24.9287,24.9385,15900.0
2007-01-04 12:35:00,25.65,25.65,25.64,25.64,94400.0,24.9385,24.9385,24.9287,24.9287,94400.0
2007-01-04 12:40:00,25.63,25.65,25.63,25.63,6700.0,24.919,24.9385,24.919,24.919,6700.0
2007-01-04 12:45:00,25.64,25.64,25.63,25.64,8100.0,24.9287,24.9287,24.919,24.9287,8100.0
2007-01-04 12:50:00,25.64,25.64,25.62,25.62,4300.0,24.9287,24.9287,24.9093,24.9093,4300.0
2007-01-04 12:55:00,25.63,25.63,25.61,25.63,3800.0,24.919,24.919,24.8996,24.919,3800.0
2007-01-04 13:00:00,25.63,25.63,25.62,25.62,8000.0,24.919,24.919,24.9093,24.9093,8000.0
2007-01-04 13:05:00,25.63,25.63,25.62,25.62,3700.0,24.919,24.919,24.9093,24.9093,3700.0
2007-01-04 13:10:00,25.63,25.63,25.62,25.62,5800.0,24.919,24.919,24.9093,24.9093,5800.0
2007-01-04 13:15:00,25.62,25.63,25.62,25.63,4900.0,24.9093,24.919,24.9093,24.919,4900.0
2007-01-04 13:20:00,25.62,25.63,25.61,25.61,4600.0,24.9093,24.919,24.8996,24.8996,4600.0
2007-01-04 13:25:00,25.61,25.63,25.6,25.63,10500.0,24.8996,24.919,24.8899,24.919,10500.0
2007-01-04 13:30:00,25.63,25.63,25.62,25.62,3800.0,24.919,24.919,24.9093,24.9093,3800.0
2007-01-04 13:35:00,25.63,25.63,25.62,25.62,5400.0,24.919,24.919,24.9093,24.9093,5400.0
2007-01-04 13:40:00,25.61,25.62,25.6,25.6,9400.0,24.8996,24.9093,24.8899,24.8899,9400.0
2007-01-04 13:45:00,25.6,25.61,25.6,25.6,3200.0,24.8899,24.8996,24.8899,24.8899,3200.0
2007-01-04 13:50:00,25.6,25.61,25.59,25.59,87700.0,24.8899,24.8996,24.8801,24.8801,87700.0
2007-01-04 13:55:00,25.59,25.6,25.59,25.6,1800.0,24.8801,24.8899,24.8801,24.8899,1800.0
2007-01-04 14:00:00,25.59,25.63,25.58,25.61,5400.0,24.8801,24.919,24.8704,24.8996,5400.0
2007-01-04 14:05:00,25.62,25.62,25.55,25.56,6300.0,24.9093,24.9093,24.8412,24.851,6300.0
2007-01-04 14:10:00,25.55,25.59,25.54,25.58,8500.0,24.8412,24.8801,24.8315,24.8704,8500.0
2007-01-04 14:15:00,25.58,25.58,25.53,25.54,9700.0,24.8704,24.8704,24.8218,24.8315,9700.0
2007-01-04 14:20:00,25.53,25.53,25.48,25.48,10800.0,24.8218,24.8218,24.7732,24.7732,10800.0
2007-01-04 14:25:00,25.48,25.49,25.46,25.46,4800.0,24.7732,24.7829,24.7537,24.7537,4800.0
2007-01-04 14:30:00,25.46,25.51,25.46,25.48,10600.0,24.7537,24.8024,24.7537,24.7732,10600.0
2007-01-04 14:35:00,25.48,25.5,25.46,25.46,6300.0,24.7732,24.7926,24.7537,24.7537,6300.0
2007-01-04 14:40:00,25.46,25.51,25.46,25.48,6300.0,24.7537,24.8024,24.7537,24.7732,6300.0
2007-01-04 14:45:00,25.48,25.49,25.46,25.48,8300.0,24.7732,24.7829,24.7537,24.7732,8300.0
2007-01-04 14:50:00,25.49,25.51,25.47,25.5,28500.0,24.7829,24.8024,24.7635,24.7926,28500.0
2007-01-04 14:55:00,25.5,25.53,25.5,25.51,24200.0,24.7926,24.8218,24.7926,24.8024,24200.0
2007-01-04 15:00:00,25.51,25.52,25.47,25.47,11600.0,24.8024,24.8121,24.7635,24.7635,11600.0
2007-01-04 15:05:00,25.48,25.52,25.47,25.5,6500.0,24.7732,24.8121,24.7635,24.7926,6500.0
2007-01-04 15:10:00,25.49,25.51,25.47,25.48,9600.0,24.7829,24.8024,24.7635,24.7732,9600.0
2007-01-04 15:15:00,25.48,25.52,25.47,25.5,26300.0,24.7732,24.8121,24.7635,24.7926,26300.0
2007-01-04 15:20:00,25.5,25.5,25.47,25.48,5900.0,24.7926,24.7926,24.7635,24.7732,5900.0
2007-01-04 15:25:00,25.48,25.49,25.47,25.49,5500.0,24.7732,24.7829,24.7635,24.7829,5500.0
2007-01-04 15:30:00,25.47,25.52,25.47,25.5,32500.0,24.7635,24.8121,24.7635,24.7926,32500.0
2007-01-04 15:35:00,25.5,25.5,25.49,25.5,13200.0,24.7926,24.7926,24.7829,24.7926,13200.0
2007-01-04 15:40:00,25.5,25.5,25.49,25.5,17300.0,24.7926,24.7926,24.7829,24.7926,17300.0
2007-01-04 15:45:00,25.5,25.5,25.49,25.49,18900.0,24.7926,24.7926,24.7829,24.7829,18900.0
2007-01-04 15:50:00,25.5,25.5,25.48,25.48,18000.0,24.7926,24.7926,24.7732,24.7732,18000.0
2007-01-04 15:55:00,25.49,25.49,25.45,25.48,32300.0,24.7829,24.7829,24.744,24.7732,32300.0
2007-01-05 09:30:00,25.41,25.41,25.2,25.22,14800.0,24.7051,24.7051,24.501,24.5204,14800.0
2007-01-05 09:35:00,25.23,25.26,25.13,25.14,9000.0,24.5301,24.5593,24.4329,24.4426,9000.0
2007-01-05 09:40:00,25.11,25.19,25.1,25.15,29000.0,24.4135,24.4912,24.4037,24.4523,29000.0
2007-01-05 09:45:00,25.12,25.16,25.09,25.11,18000.0,24.4232,24.4621,24.394,24.4135,18000.0
2007-01-05 09:50:00,25.12,25.13,25.04,25.04,19000.0,24.4232,24.4329,24.3454,24.3454,19000.0
2007-01-05 09:55:00,25.04,25.11,25.02,25.1,24300.0,24.3454,24.4135,24.3259,24.4037,24300.0
2007-01-05 10:00:00,25.1,25.16,25.08,25.14,17900.0,24.4037,24.4621,24.3843,24.4426,17900.0
2007-01-05 10:05:00,25.11,25.16,25.11,25.16,8000.0,24.4135,24.4621,24.4135,24.4621,8000.0
2007-01-05 10:10:00,25.16,25.2,25.14,25.2,23600.0,24.4621,24.501,24.4426,24.501,23600.0
2007-01-05 10:15:00,25.21,25.23,25.17,25.23,23400.0,24.5107,24.5301,24.4718,24.5301,23400.0
2007-01-05 10:20:00,25.22,25.23,25.2,25.22,9300.0,24.5204,24.5301,24.501,24.5204,9300.0
2007-01-05 10:25:00,25.21,25.22,25.2,25.21,14800.0,24.5107,24.5204,24.501,24.5107,14800.0
2007-01-05 10:30:00,25.21,25.25,25.17,25.24,13100.0,24.5107,24.5496,24.4718,24.5398,13100.0
2007-01-05 10:35:00,25.23,25.28,25.21,25.25,9600.0,24.5301,24.5787,24.5107,24.5496,9600.0
2007-01-05 10:40:00,25.28,25.28,25.19,25.19,8200.0,24.5787,24.5787,24.4912,24.4912,8200.0
2007-01-05 10:45:00,25.2,25.2,25.17,25.19,7900.0,24.501,24.501,24.4718,24.4912,7900.0
2007-01-05 10:50:00,25.19,25.21,25.18,25.19,9800.0,24.4912,24.5107,24.4815,24.4912,9800.0
2007-01-05 10:55:00,25.19,25.19,25.17,25.17,7300.0,24.4912,24.4912,24.4718,24.4718,7300.0
2007-01-05 11:00:00,25.17,25.19,25.16,25.16,7800.0,24.4718,24.4912,24.4621,24.4621,7800.0
2007-01-05 11:05:00,25.16,25.16,25.1,25.11,34500.0,24.4621,24.4621,24.4037,24.4135,34500.0
2007-01-05 11:10:00,25.1,25.11,25.05,25.07,33400.0,24.4037,24.4135,24.3551,24.3746,33400.0
2007-01-05 11:15:00,25.07,25.11,25.06,25.07,18500.0,24.3746,24.4135,24.3648,24.3746,18500.0
2007-01-05 11:20:00,25.07,25.08,25.07,25.08,9200.0,24.3746,24.3843,24.3746,24.3843,9200.0
2007-01-05 11:25:00,25.07,25.08,25.04,25.04,11200.0,24.3746,24.3843,24.3454,24.3454,11200.0
2007-01-05 11:30:00,25.02,25.02,24.97,24.97,14600.0,24.3259,24.3259,24.2773,24.2773,14600.0
2007-01-05 11:35:00,24.97,25.0,24.94,24.96,9500.0,24.2773,24.3065,24.2482,24.2676,9500.0
2007-01-05 11:40:00,24.96,24.96,24.9,24.94,9200.0,24.2676,24.2676,24.2093,24.2482,9200.0
2007-01-05 11:45:00,24.94,24.99,24.94,24.98,12400.0,24.2482,24.2968,24.2482,24.2871,12400.0
2007-01-05 11:50:00,24.99,24.99,24.96,24.96,6900.0,24.2968,24.2968,24.2676,24.2676,6900.0
2007-01-05 11:55:00,24.96,25.01,24.96,25.01,14700.0,24.2676,24.3162,24.2676,24.3162,14700.0
2007-01-05 12:00:00,25.01,25.07,25.0,25.06,14200.0,24.3162,24.3746,24.3065,24.3648,14200.0
2007-01-05 12:05:00,25.07,25.07,25.06,25.06,5200.0,24.3746,24.3746,24.3648,24.3648,5200.0
2007-01-05 12:10:00,25.06,25.06,25.0,25.02,5700.0,24.3648,24.3648,24.3065,24.3259,5700.0
2007-01-05 12:15:00,25.02,25.02,25.0,25.01,6900.0,24.3259,24.3259,24.3065,24.3162,6900.0
2007-01-05 12:20:00,25.01,25.01,25.0,25.0,4900.0,24.3162,24.3162,24.3065,24.3065,4900.0
2007-01-05 12:25:00,25.0,25.01,24.99,25.01,5400.0,24.3065,24.3162,24.2968,24.3162,5400.0
2007-01-05 12:30:00,25.01,25.01,24.99,25.01,8000.0,24.3162,24.3162,24.2968,24.3162,8000.0
2007-01-05 12:35:00,25.01,25.02,25.0,25.02,9800.0,24.3162,24.3259,24.3065,24.3259,9800.0
2007-01-05 12:40:00,25.01,25.01,24.98,25.0,8800.0,24.3162,24.3162,24.2871,24.3065,8800.0
2007-01-05 12:45:00,25.0,25.02,25.0,25.0,29400.0,24.3065,24.3259,24.3065,24.3065,29400.0
2007-01-05 12:50:00,25.01,25.02,25.01,25.02,4500.0,24.3162,24.3259,24.3162,24.3259,4500.0
2007-01-05 12:55:00,25.02,25.02,25.01,25.02,4500.0,24.3259,24.3259,24.3162,24.3259,4500.0
2007-01-05 13:00:00,25.02,25.02,24.98,24.99,8200.0,24.3259,24.3259,24.2871,24.2968,8200.0
2007-01-05 13:05:00,24.99,24.99,24.95,24.96,3400.0,24.2968,24.2968,24.2579,24.2676,3400.0
2007-01-05 13:10:00,24.96,25.02,24.96,25.02,11300.0,24.2676,24.3259,24.2676,24.3259,11300.0
2007-01-05 13:15:00,25.02,25.02,25.0,25.02,7600.0,24.3259,24.3259,24.3065,24.3259,7600.0
2007-01-05 13:20:00,25.02,25.02,25.01,25.02,6400.0,24.3259,24.3259,24.3162,24.3259,6400.0
2007-01-05 13:25:00,25.02,25.06,25.02,25.06,25800.0,24.3259,24.3648,24.3259,24.3648,25800.0
2007-01-05 13:30:00,25.06,25.06,25.04,25.05,7400.0,24.3648,24.3648,24.3454,24.3551,7400.0
2007-01-05 13:35:00,25.04,25.07,25.03,25.06,16200.0,24.3454,24.3746,24.3357,24.3648,16200.0
2007-01-05 13:40:00,25.06,25.06,25.05,25.05,5100.0,24.3648,24.3648,24.3551,24.3551,5100.0
2007-01-05 13:45:00,25.05,25.06,25.05,25.06,5500.0,24.3551,24.3648,24.3551,24.3648,5500.0
2007-01-05 13:50:00,25.05,25.07,25.04,25.07,7200.0,24.3551,24.3746,24.3454,24.3746,7200.0
2007-01-05 13:55:00,25.06,25.06,25.05,25.06,3000.0,24.3648,24.3648,24.3551,24.3648,3000.0
2007-01-05 14:00:00,25.06,25.07,25.04,25.05,7400.0,24.3648,24.3746,24.3454,24.3551,7400.0
2007-01-05 14:05:00,25.05,25.05,25.03,25.05,14900.0,24.3551,24.3551,24.3357,24.3551,14900.0
2007-01-05 14:10:00,25.05,25.08,25.05,25.08,5500.0,24.3551,24.3843,24.3551,24.3843,5500.0
2007-01-05 14:15:00,25.07,25.08,25.06,25.07,4900.0,24.3746,24.3843,24.3648,24.3746,4900.0
2007-01-05 14:20:00,25.07,25.07,25.06,25.06,2000.0,24.3746,24.3746,24.3648,24.3648,2000.0
2007-01-05 14:25:00,25.06,25.07,25.06,25.07,2600.0,24.3648,24.3746,24.3648,24.3746,2600.0
2007-01-05 14:30:00,25.07,25.08,25.07,25.08,4200.0,24.3746,24.3843,24.3746,24.3843,4200.0
2007-01-05 14:35:00,25.08,25.08,25.06,25.08,3300.0,24.3843,24.3843,24.3648,24.3843,3300.0
2007-01-05 14:40:00,25.07,25.07,25.05,25.05,6700.0,24.3746,24.3746,24.3551,24.3551,6700.0
2007-01-05 14:45:00,25.05,25.06,25.04,25.06,7100.0,24.3551,24.3648,24.3454,24.3648,7100.0
2007-01-05 14:50:00,25.06,25.08,25.05,25.06,5700.0,24.3648,24.3843,24.3551,24.3648,5700.0
2007-01-05 14:55:00,25.07,25.07,25.04,25.04,6700.0,24.3746,24.3746,24.3454,24.3454,6700.0
2007-01-05 15:00:00,25.04,25.06,25.04,25.06,20300.0,24.3454,24.3648,24.3454,24.3648,20300.0
2007-01-05 15:05:00,25.05,25.1,25.05,25.1,10300.0,24.3551,24.4037,24.3551,24.4037,10300.0
2007-01-05 15:10:00,25.1,25.1,25.07,25.07,2500.0,24.4037,24.4037,24.3746,24.3746,2500.0
2007-01-05 15:15:00,25.08,25.1,25.08,25.09,6900.0,24.3843,24.4037,24.3843,24.394,6900.0
2007-01-05 15:20:00,25.1,25.12,25.09,25.11,6200.0,24.4037,24.4232,24.394,24.4135,6200.0
2007-01-05 15:25:00,25.11,25.12,25.1,25.1,4200.0,24.4135,24.4232,24.4037,24.4037,4200.0
2007-01-05 15:30:00,25.1,25.11,25.03,25.05,8200.0,24.4037,24.4135,24.3357,24.3551,8200.0
2007-01-05 15:35:00,25.05,25.05,25.0,25.0,6900.0,24.3551,24.3551,24.3065,24.3065,6900.0
2007-01-05 15:40:00,25.02,25.03,25.01,25.02,10100.0,24.3259,24.3357,24.3162,24.3259,10100.0
2007-01-05 15:45:00,25.03,25.05,25.02,25.05,9000.0,24.3357,24.3551,24.3259,24.3551,9000.0
2007-01-05 15:50:00,25.04,25.07,25.02,25.02,16400.0,24.3454,24.3746,24.3259,24.3259,16400.0
2007-01-05 15:55:00,25.02,25.08,25.0,25.03,27300.0,24.3259,24.3843,24.3065,24.3357,27300.0
2007-01-08 09:30:00,25.03,25.03,24.81,24.82,11600.0,24.3357,24.3357,24.1218,24.1315,11600.0
2007-01-08 09:35:00,24.8,24.86,24.75,24.81,10800.0,24.112,24.1704,24.0634,24.1218,10800.0
2007-01-08 09:40:00,24.8,24.95,24.8,24.87,13100.0,24.112,24.2579,24.112,24.1801,13100.0
2007-01-08 09:45:00,24.86,24.87,24.8,24.84,9900.0,24.1704,24.1801,24.112,24.1509,9900.0
2007-01-08 09:50:00,24.85,24.88,24.84,24.84,14000.0,24.1607,24.1898,24.1509,24.1509,14000.0
2007-01-08 09:55:00,24.82,24.83,24.78,24.79,6000.0,24.1315,24.1412,24.0926,24.1023,6000.0
2007-01-08 10:00:00,24.79,24.82,24.78,24.79,14300.0,24.1023,24.1315,24.0926,24.1023,14300.0
2007-01-08 10:05:00,24.79,24.79,24.77,24.78,5600.0,24.1023,24.1023,24.0829,24.0926,5600.0
2007-01-08 10:10:00,24.77,24.77,24.69,24.71,45300.0,24.0829,24.0829,24.0051,24.0245,45300.0
2007-01-08 10:15:00,24.72,24.79,24.71,24.77,28300.0,24.0343,24.1023,24.0245,24.0829,28300.0
2007-01-08 10:20:00,24.76,24.83,24.75,24.81,24600.0,24.0732,24.1412,24.0634,24.1218,24600.0
2007-01-08 10:25:00,24.81,24.84,24.78,24.82,10000.0,24.1218,24.1509,24.0926,24.1315,10000.0
2007-01-08 10:30:00,24.83,24.86,24.78,24.84,24800.0,24.1412,24.1704,24.0926,24.1509,24800.0
2007-01-08 10:35:00,24.85,24.85,24.81,24.81,19500.0,24.1607,24.1607,24.1218,24.1218,19500.0
2007-01-08 10:40:00,24.81,24.82,24.78,24.82,8500.0,24.1218,24.1315,24.0926,24.1315,8500.0
2007-01-08 10:45:00,24.82,24.82,24.8,24.81,5700.0,24.1315,24.1315,24.112,24.1218,5700.0
2007-01-08 10:50:00,24.81,24.81,24.78,24.79,6000.0,24.1218,24.1218,24.0926,24.1023,6000.0
2007-01-08 10:55:00,24.79,24.79,24.76,24.76,2500.0,24.1023,24.1023,24.0732,24.0732,2500.0
2007-01-08 11:00:00,24.75,24.78,24.75,24.78,5000.0,24.0634,24.0926,24.0634,24.0926,5000.0
2007-01-08 11:05:00,24.78,24.79,24.77,24.77,9700.0,24.0926,24.1023,24.0829,24.0829,9700.0
2007-01-08 11:10:00,24.77,24.78,24.74,24.76,17800.0,24.0829,24.0926,24.0537,24.0732,17800.0
2007-01-08 11:15:00,24.76,24.76,24.76,24.76,7700.0,24.0732,24.0732,24.0732,24.0732,7700.0
2007-01-08 11:20:00,24.76,24.81,24.76,24.81,16900.0,24.0732,24.1218,24.0732,24.1218,16900.0
2007-01-08 11:25:00,24.81,24.81,24.8,24.8,5800.0,24.1218,24.1218,24.112,24.112,5800.0
2007-01-08 11:30:00,24.8,24.81,24.8,24.81,1500.0,24.112,24.1218,24.112,24.1218,1500.0
2007-01-08 11:35:00,24.81,24.81,24.78,24.8,5700.0,24.1218,24.1218,24.0926,24.112,5700.0
2007-01-08 11:40:00,24.8,24.8,24.78,24.79,3500.0,24.112,24.112,24.0926,24.1023,3500.0
2007-01-08 11:45:00,24.79,24.79,24.76,24.77,7400.0,24.1023,24.1023,24.0732,24.0829,7400.0
2007-01-08 11:50:00,24.77,24.78,24.76,24.77,1500.0,24.0829,24.0926,24.0732,24.0829,1500.0
2007-01-08 11:55:00,24.76,24.8,24.75,24.8,7800.0,24.0732,24.112,24.0634,24.112,7800.0
2007-01-08 12:00:00,24.8,24.8,24.77,24.78,5600.0,24.112,24.112,24.0829,24.0926,5600.0
2007-01-08 12:05:00,24.77,24.77,24.73,24.77,7700.0,24.0829,24.0829,24.044,24.0829,7700.0
2007-01-08 12:10:00,24.77,24.79,24.77,24.78,2700.0,24.0829,24.1023,24.0829,24.0926,2700.0
2007-01-08 12:15:00,24.79,24.8,24.75,24.75,6700.0,24.1023,24.112,24.0634,24.0634,6700.0
2007-01-08 12:20:00,24.75,24.76,24.75,24.75,3300.0,24.0634,24.0732,24.0634,24.0634,3300.0
2007-01-08 12:25:00,24.75,24.76,24.74,24.76,12300.0,24.0634,24.0732,24.0537,24.0732,12300.0
2007-01-08 12:30:00,24.75,24.76,24.75,24.75,2700.0,24.0634,24.0732,24.0634,24.0634,2700.0
2007-01-08 12:35:00,24.76,24.76,24.75,24.76,18500.0,24.0732,24.0732,24.0634,24.0732,18500.0
2007-01-08 12:40:00,24.76,24.76,24.75,24.76,3000.0,24.0732,24.0732,24.0634,24.0732,3000.0
2007-01-08 12:45:00,24.76,24.76,24.74,24.75,14500.0,24.0732,24.0732,24.0537,24.0634,14500.0
2007-01-08 12:50:00,24.75,24.77,24.75,24.76,5500.0,24.0634,24.0829,24.0634,24.0732,5500.0
2007-01-08 12:55:00,24.76,24.77,24.75,24.75,1100.0,24.0732,24.0829,24.0634,24.0634,1100.0
2007-01-08 13:00:00,24.76,24.76,24.7,24.7,8100.0,24.0732,24.0732,24.0148,24.0148,8100.0
2007-01-08 13:05:00,24.71,24.74,24.7,24.73,5900.0,24.0245,24.0537,24.0148,24.044,5900.0
2007-01-08 13:10:00,24.72,24.74,24.72,24.74,5300.0,24.0343,24.0537,24.0343,24.0537,5300.0
2007-01-08 13:15:00,24.73,24.73,24.71,24.72,2600.0,24.044,24.044,24.0245,24.0343,2600.0
2007-01-08 13:20:00,24.71,24.72,24.71,24.72,10800.0,24.0245,24.0343,24.0245,24.0343,10800.0
2007-01-08 13:25:00,24.72,24.72,24.71,24.72,7600.0,24.0343,24.0343,24.0245,24.0343,7600.0
2007-01-08 13:30:00,24.71,24.72,24.71,24.72,19300.0,24.0245,24.0343,24.0245,24.0343,19300.0
2007-01-08 13:35:00,24.72,24.72,24.71,24.72,8800.0,24.0343,24.0343,24.0245,24.0343,8800.0
2007-01-08 13:40:00,24.72,24.78,24.72,24.78,12500.0,24.0343,24.0926,24.0343,24.0926,12500.0
2007-01-08 13:45:00,24.78,24.81,24.76,24.79,21500.0,24.0926,24.1218,24.0732,24.1023,21500.0
2007-01-08 13:50:00,24.79,24.79,24.78,24.79,6100.0,24.1023,24.1023,24.0926,24.1023,6100.0
2007-01-08 13:55:00,24.79,24.8,24.79,24.79,9600.0,24.1023,24.112,24.1023,24.1023,9600.0
2007-01-08 14:00:00,24.79,24.81,24.78,24.79,10100.0,24.1023,24.1218,24.0926,24.1023,10100.0
2007-01-08 14:05:00,24.78,24.79,24.78,24.79,6500.0,24.0926,24.1023,24.0926,24.1023,6500.0
2007-01-08 14:10:00,24.8,24.82,24.8,24.82,7300.0,24.112,24.1315,24.112,24.1315,7300.0
2007-01-08 14:15:00,24.83,24.9,24.83,24.9,9200.0,24.1412,24.2093,24.1412,24.2093,9200.0
2007-01-08 14:20:00,24.9,24.93,24.9,24.92,6400.0,24.2093,24.2384,24.2093,24.2287,6400.0
2007-01-08 14:25:00,24.91,24.92,24.86,24.88,12300.0,24.219,24.2287,24.1704,24.1898,12300.0
2007-01-08 14:30:00,24.88,24.94,24.88,24.94,17600.0,24.1898,24.2482,24.1898,24.2482,17600.0
2007-01-08 14:35:00,24.94,24.95,24.93,24.93,6000.0,24.2482,24.2579,24.2384,24.2384,6000.0
2007-01-08 14:40:00,24.94,24.95,24.93,24.93,1400.0,24.2482,24.2579,24.2384,24.2384,1400.0
2007-01-08 14:45:00,24.92,24.93,24.89,24.89,6300.0,24.2287,24.2384,24.1996,24.1996,6300.0
2007-01-08 14:50:00,24.89,24.92,24.89,24.9,1300.0,24.1996,24.2287,24.1996,24.2093,1300.0
2007-01-08 14:55:00,24.89,24.91,24.88,24.89,1700.0,24.1996,24.219,24.1898,24.1996,1700.0
2007-01-08 15:00:00,24.89,24.92,24.88,24.88,61200.0,24.1996,24.2287,24.1898,24.1898,61200.0
2007-01-08 15:05:00,24.88,24.89,24.87,24.88,3200.0,24.1898,24.1996,24.1801,24.1898,3200.0
2007-01-08 15:10:00,24.88,24.88,24.87,24.87,6500.0,24.1898,24.1898,24.1801,24.1801,6500.0
2007-01-08 15:15:00,24.87,24.88,24.85,24.85,4500.0,24.1801,24.1898,24.1607,24.1607,4500.0
2007-01-08 15:20:00,24.86,24.87,24.86,24.87,4800.0,24.1704,24.1801,24.1704,24.1801,4800.0
2007-01-08 15:25:00,24.87,24.87,24.85,24.86,3700.0,24.1801,24.1801,24.1607,24.1704,3700.0
2007-01-08 15:30:00,24.86,24.87,24.85,24.87,8600.0,24.1704,24.1801,24.1607,24.1801,8600.0
2007-01-08 15:35:00,24.86,24.87,24.83,24.83,8200.0,24.1704,24.1801,24.1412,24.1412,8200.0
2007-01-08 15:40:00,24.84,24.86,24.82,24.84,10300.0,24.1509,24.1704,24.1315,24.1509,10300.0
2007-01-08 15:45:00,24.84,24.84,24.79,24.79,34900.0,24.1509,24.1509,24.1023,24.1023,34900.0
2007-01-08 15:50:00,24.8,24.8,24.76,24.79,50500.0,24.112,24.112,24.0732,24.1023,50500.0
2007-01-08 15:55:00,24.78,24.81,24.77,24.78,32400.0,24.0926,24.1218,24.0829,24.0926,32400.0
2007-01-09 09:30:00,24.81,24.82,24.7,24.7,14800.0,24.1218,24.1315,24.0148,24.0148,14800.0
2007-01-09 09:35:00,24.7,24.81,24.7,24.81,12900.0,24.0148,24.1218,24.0148,24.1218,12900.0
2007-01-09 09:40:00,24.79,24.82,24.76,24.76,14800.0,24.1023,24.1315,24.0732,24.0732,14800.0
2007-01-09 09:45:00,24.77,24.8,24.75,24.77,28900.0,24.0829,24.112,24.0634,24.0829,28900.0
2007-01-09 09:50:00,24.76,24.79,24.73,24.77,43500.0,24.0732,24.1023,24.044,24.0829,43500.0
2007-01-09 09:55:00,24.77,24.82,24.77,24.81,45400.0,24.0829,24.1315,24.0829,24.1218,45400.0
2007-01-09 10:00:00,24.81,24.82,24.77,24.79,43300.0,24.1218,24.1315,24.0829,24.1023,43300.0
2007-01-09 10:05:00,24.78,24.79,24.72,24.76,46900.0,24.0926,24.1023,24.0343,24.0732,46900.0
2007-01-09 10:10:00,24.76,24.77,24.76,24.77,21800.0,24.0732,24.0829,24.0732,24.0829,21800.0
2007-01-09 10:15:00,24.76,24.8,24.76,24.79,36400.0,24.0732,24.112,24.0732,24.1023,36400.0
2007-01-09 10:20:00,24.77,24.79,24.77,24.78,9400.0,24.0829,24.1023,24.0829,24.0926,9400.0
2007-01-09 10:25:00,24.78,24.8,24.76,24.79,26700.0,24.0926,24.112,24.0732,24.1023,26700.0
2007-01-09 10:30:00,24.8,24.88,24.78,24.88,25600.0,24.112,24.1898,24.0926,24.1898,25600.0
2007-01-09 10:35:00,24.88,25.01,24.87,25.01,26700.0,24.1898,24.3162,24.1801,24.3162,26700.0
2007-01-09 10:40:00,25.02,25.02,24.99,24.99,2900.0,24.3259,24.3259,24.2968,24.2968,2900.0
2007-01-09 10:45:00,25.01,25.03,25.0,25.01,8500.0,24.3162,24.3357,24.3065,24.3162,8500.0
2007-01-09 10:50:00,25.0,25.01,24.99,24.99,13600.0,24.3065,24.3162,24.2968,24.2968,13600.0
2007-01-09 10:55:00,25.0,25.02,25.0,25.02,10300.0,24.3065,24.3259,24.3065,24.3259,10300.0
2007-01-09 11:00:00,25.02,25.04,25.01,25.02,7200.0,24.3259,24.3454,24.3162,24.3259,7200.0
2007-01-09 11:05:00,25.02,25.02,25.0,25.02,8300.0,24.3259,24.3259,24.3065,24.3259,8300.0
2007-01-09 11:10:00,25.02,25.02,25.0,25.01,7400.0,24.3259,24.3259,24.3065,24.3162,7400.0
2007-01-09 11:15:00,25.0,25.01,24.97,24.97,28000.0,24.3065,24.3162,24.2773,24.2773,28000.0
2007-01-09 11:20:00,24.98,24.98,24.88,24.88,16100.0,24.2871,24.2871,24.1898,24.1898,16100.0
2007-01-09 11:25:00,24.88,24.89,24.82,24.86,13100.0,24.1898,24.1996,24.1315,24.1704,13100.0
2007-01-09 11:30:00,24.86,24.93,24.86,24.92,5600.0,24.1704,24.2384,24.1704,24.2287,5600.0
2007-01-09 11:35:00,24.92,24.92,24.89,24.9,2200.0,24.2287,24.2287,24.1996,24.2093,2200.0
2007-01-09 11:40:00,24.9,24.92,24.87,24.87,4300.0,24.2093,24.2287,24.1801,24.1801,4300.0
2007-01-09 11:45:00,24.88,24.88,24.87,24.87,400.0,24.1898,24.1898,24.1801,24.1801,400.0
2007-01-09 11:50:00,24.88,24.88,24.83,24.83,1000.0,24.1898,24.1898,24.1412,24.1412,1000.0
2007-01-09 11:55:00,24.83,24.84,24.8,24.81,2100.0,24.1412,24.1509,24.112,24.1218,2100.0
2007-01-09 12:00:00,24.81,24.82,24.8,24.82,8700.0,24.1218,24.1315,24.112,24.1315,8700.0
2007-01-09 12:05:00,24.82,24.82,24.8,24.82,5500.0,24.1315,24.1315,24.112,24.1315,5500.0
2007-01-09 12:10:00,24.82,24.83,24.82,24.83,1600.0,24.1315,24.1412,24.1315,24.1412,1600.0
2007-01-09 12:15:00,24.82,24.83,24.81,24.82,2900.0,24.1315,24.1412,24.1218,24.1315,2900.0
2007-01-09 12:20:00,24.82,24.84,24.81,24.82,2700.0,24.1315,24.1509,24.1218,24.1315,2700.0
2007-01-09 12:25:00,24.81,24.81,24.76,24.8,10700.0,24.1218,24.1218,24.0732,24.112,10700.0
2007-01-09 12:30:00,24.81,24.89,24.81,24.86,6500.0,24.1218,24.1996,24.1218,24.1704,6500.0
2007-01-09 12:35:00,24.86,24.86,24.84,24.84,1500.0,24.1704,24.1704,24.1509,24.1509,1500.0
2007-01-09 12:40:00,24.84,24.92,24.84,24.91,6400.0,24.1509,24.2287,24.1509,24.219,6400.0
2007-01-09 12:45:00,24.91,24.93,24.88,24.88,3200.0,24.219,24.2384,24.1898,24.1898,3200.0
2007-01-09 12:50:00,24.88,24.92,24.88,24.91,2100.0,24.1898,24.2287,24.1898,24.219,2100.0
2007-01-09 12:55:00,24.91,24.92,24.9,24.9,500.0,24.219,24.2287,24.2093,24.2093,500.0
2007-01-09 13:00:00,24.89,24.9,24.87,24.9,2300.0,24.1996,24.2093,24.1801,24.2093,2300.0
2007-01-09 13:05:00,24.9,24.92,24.9,24.92,2100.0,24.2093,24.2287,24.2093,24.2287,2100.0
2007-01-09 13:10:00,24.92,24.97,24.92,24.96,4100.0,24.2287,24.2773,24.2287,24.2676,4100.0
2007-01-09 13:15:00,24.97,24.97,24.95,24.96,3000.0,24.2773,24.2773,24.2579,24.2676,3000.0
2007-01-09 13:20:00,24.97,24.97,24.97,24.97,500.0,24.2773,24.2773,24.2773,24.2773,500.0
2007-01-09 13:25:00,24.98,24.98,24.96,24.98,1600.0,24.2871,24.2871,24.2676,24.2871,1600.0
2007-01-09 13:30:00,24.97,24.99,24.97,24.99,1400.0,24.2773,24.2968,24.2773,24.2968,1400.0
2007-01-09 13:35:00,24.99,25.04,24.98,25.04,3500.0,24.2968,24.3454,24.2871,24.3454,3500.0
2007-01-09 13:40:00,25.03,25.05,25.02,25.05,3400.0,24.3357,24.3551,24.3259,24.3551,3400.0
2007-01-09 13:45:00,25.05,25.08,25.03,25.03,7900.0,24.3551,24.3843,24.3357,24.3357,7900.0
2007-01-09 13:50:00,25.01,25.05,25.01,25.05,2300.0,24.3162,24.3551,24.3162,24.3551,2300.0
2007-01-09 13:55:00,25.05,25.05,25.02,25.04,800.0,24.3551,24.3551,24.3259,24.3454,800.0
2007-01-09 14:00:00,25.04,25.07,25.04,25.06,4800.0,24.3454,24.3746,24.3454,24.3648,4800.0
2007-01-09 14:05:00,25.07,25.08,25.05,25.08,5300.0,24.3746,24.3843,24.3551,24.3843,5300.0
2007-01-09 14:10:00,25.09,25.09,25.02,25.02,2700.0,24.394,24.394,24.3259,24.3259,2700.0
2007-01-09 14:15:00,25.01,25.02,24.99,25.02,2200.0,24.3162,24.3259,24.2968,24.3259,2200.0
2007-01-09 14:20:00,25.02,25.02,24.95,24.95,1600.0,24.3259,24.3259,24.2579,24.2579,1600.0
2007-01-09 14:25:00,24.95,24.96,24.95,24.96,1600.0,24.2579,24.2676,24.2579,24.2676,1600.0
2007-01-09 14:30:00,24.95,24.96,24.95,24.96,9100.0,24.2579,24.2676,24.2579,24.2676,9100.0
2007-01-09 14:35:00,24.96,24.97,24.96,24.97,4100.0,24.2676,24.2773,24.2676,24.2773,4100.0
2007-01-09 14:40:00,24.97,24.98,24.96,24.97,1900.0,24.2773,24.2871,24.2676,24.2773,1900.0
2007-01-09 14:45:00,24.96,25.0,24.96,24.99,2100.0,24.2676,24.3065,24.2676,24.2968,2100.0
2007-01-09 14:50:00,25.0,25.01,25.0,25.0,2300.0,24.3065,24.3162,24.3065,24.3065,2300.0
2007-01-09 14:55:00,25.01,25.03,25.0,25.0,2400.0,24.3162,24.3357,24.3065,24.3065,2400.0
2007-01-09 15:00:00,24.99,24.99,24.95,24.95,2700.0,24.2968,24.2968,24.2579,24.2579,2700.0
2007-01-09 15:05:00,24.94,24.95,24.93,24.95,7100.0,24.2482,24.2579,24.2384,24.2579,7100.0
2007-01-09 15:10:00,24.96,24.97,24.96,24.96,4200.0,24.2676,24.2773,24.2676,24.2676,4200.0
2007-01-09 15:15:00,24.97,24.99,24.97,24.98,3700.0,24.2773,24.2968,24.2773,24.2871,3700.0
2007-01-09 15:20:00,24.99,24.99,24.92,24.94,8400.0,24.2968,24.2968,24.2287,24.2482,8400.0
2007-01-09 15:25:00,24.93,25.0,24.93,24.98,6400.0,24.2384,24.3065,24.2384,24.2871,6400.0
2007-01-09 15:30:00,24.98,25.0,24.98,24.98,5600.0,24.2871,24.3065,24.2871,24.2871,5600.0
2007-01-09 15:35:00,24.97,25.04,24.97,25.04,5500.0,24.2773,24.3454,24.2773,24.3454,5500.0
2007-01-09 15:40:00,25.03,25.03,25.01,25.01,5600.0,24.3357,24.3357,24.3162,24.3162,5600.0
2007-01-09 15:45:00,25.01,25.01,24.98,24.99,12000.0,24.3162,24.3162,24.2871,24.2968,12000.0
2007-01-09 15:50:00,24.99,25.02,24.98,25.0,13800.0,24.2968,24.3259,24.2871,24.3065,13800.0
2007-01-09 15:55:00,24.99,25.0,24.96,24.98,13000.0,24.2968,24.3065,24.2676,24.2871,13000.0
2007-01-10 09:30:00,24.86,24.86,24.7,24.71,14100.0,24.1704,24.1704,24.0148,24.0245,14100.0
2007-01-10 09:35:00,24.72,24.75,24.62,24.64,7900.0,24.0343,24.0634,23.937,23.9565,7900.0
2007-01-10 09:40:00,24.64,24.66,24.57,24.65,20200.0,23.9565,23.9759,23.8884,23.9662,20200.0
2007-01-10 09:45:00,24.65,24.7,24.65,24.7,9600.0,23.9662,24.0148,23.9662,24.0148,9600.0
2007-01-10 09:50:00,24.7,24.7,24.57,24.59,16900.0,24.0148,24.0148,23.8884,23.9079,16900.0
2007-01-10 09:55:00,24.59,24.63,24.58,24.62,10900.0,23.9079,23.9468,23.8982,23.937,10900.0
2007-01-10 10:00:00,24.63,24.68,24.63,24.66,10500.0,23.9468,23.9954,23.9468,23.9759,10500.0
2007-01-10 10:05:00,24.66,24.66,24.6,24.62,6900.0,23.9759,23.9759,23.9176,23.937,6900.0
2007-01-10 10:10:00,24.6,24.66,24.59,24.65,16600.0,23.9176,23.9759,23.9079,23.9662,16600.0
2007-01-10 10:15:00,24.65,24.7,24.63,24.69,12400.0,23.9662,24.0148,23.9468,24.0051,12400.0
2007-01-10 10:20:00,24.7,24.71,24.68,24.68,10000.0,24.0148,24.0245,23.9954,23.9954,10000.0
2007-01-10 10:25:00,24.68,24.69,24.6,24.6,12500.0,23.9954,24.0051,23.9176,23.9176,12500.0
2007-01-10 10:30:00,24.6,24.63,24.59,24.63,37800.0,23.9176,23.9468,23.9079,23.9468,37800.0
2007-01-10 10:35:00,24.63,24.66,24.61,24.66,9600.0,23.9468,23.9759,23.9273,23.9759,9600.0
2007-01-10 10:40:00,24.65,24.74,24.65,24.74,11600.0,23.9662,24.0537,23.9662,24.0537,11600.0
2007-01-10 10:45:00,24.74,24.77,24.74,24.75,14300.0,24.0537,24.0829,24.0537,24.0634,14300.0
2007-01-10 10:50:00,24.75,24.76,24.72,24.73,6400.0,24.0634,24.0732,24.0343,24.044,6400.0
2007-01-10 10:55:00,24.75,24.77,24.74,24.74,4500.0,24.0634,24.0829,24.0537,24.0537,4500.0
2007-01-10 11:00:00,24.77,24.77,24.74,24.76,8600.0,24.0829,24.0829,24.0537,24.0732,8600.0
2007-01-10 11:05:00,24.76,24.82,24.75,24.78,7800.0,24.0732,24.1315,24.0634,24.0926,7800.0
2007-01-10 11:10:00,24.79,24.79,24.77,24.78,2900.0,24.1023,24.1023,24.0829,24.0926,2900.0
2007-01-10 11:15:00,24.78,24.81,24.78,24.79,5500.0,24.0926,24.1218,24.0926,24.1023,5500.0
2007-01-10 11:20:00,24.79,24.79,24.76,24.77,4800.0,24.1023,24.1023,24.0732,24.0829,4800.0
2007-01-10 11:25:00,24.75,24.76,24.75,24.76,6900.0,24.0634,24.0732,24.0634,24.0732,6900.0
2007-01-10 11:30:00,24.76,24.77,24.75,24.77,5400.0,24.0732,24.0829,24.0634,24.0829,5400.0
2007-01-10 11:35:00,24.77,24.8,24.76,24.8,7200.0,24.0829,24.112,24.0732,24.112,7200.0
2007-01-10 11:40:00,24.8,24.8,24.79,24.79,3300.0,24.112,24.112,24.1023,24.1023,3300.0
2007-01-10 11:45:00,24.79,24.79,24.78,24.79,4300.0,24.1023,24.1023,24.0926,24.1023,4300.0
2007-01-10 11:50:00,24.79,24.82,24.79,24.81,6800.0,24.1023,24.1315,24.1023,24.1218,6800.0
2007-01-10 11:55:00,24.81,24.84,24.81,24.83,3900.0,24.1218,24.1509,24.1218,24.1412,3900.0
2007-01-10 12:00:00,24.83,24.83,24.79,24.8,5000.0,24.1412,24.1412,24.1023,24.112,5000.0
2007-01-10 12:05:00,24.8,24.8,24.79,24.8,4000.0,24.112,24.112,24.1023,24.112,4000.0
2007-01-10 12:10:00,24.8,24.82,24.8,24.81,4400.0,24.112,24.1315,24.112,24.1218,4400.0
2007-01-10 12:15:00,24.82,24.82,24.81,24.82,1300.0,24.1315,24.1315,24.1218,24.1315,1300.0
2007-01-10 12:20:00,24.8,24.82,24.8,24.81,6400.0,24.112,24.1315,24.112,24.1218,6400.0
2007-01-10 12:25:00,24.81,24.85,24.81,24.84,5600.0,24.1218,24.1607,24.1218,24.1509,5600.0
2007-01-10 12:30:00,24.83,24.83,24.78,24.78,7800.0,24.1412,24.1412,24.0926,24.0926,7800.0
2007-01-10 12:35:00,24.79,24.8,24.78,24.8,2900.0,24.1023,24.112,24.0926,24.112,2900.0
2007-01-10 12:40:00,24.81,24.84,24.81,24.82,4100.0,24.1218,24.1509,24.1218,24.1315,4100.0
2007-01-10 12:45:00,24.84,24.84,24.82,24.83,2500.0,24.1509,24.1509,24.1315,24.1412,2500.0
2007-01-10 12:50:00,24.83,24.83,24.79,24.8,5000.0,24.1412,24.1412,24.1023,24.112,5000.0
2007-01-10 12:55:00,24.8,24.82,24.8,24.82,4100.0,24.112,24.1315,24.112,24.1315,4100.0
2007-01-10 13:00:00,24.82,24.84,24.82,24.84,2200.0,24.1315,24.1509,24.1315,24.1509,2200.0
2007-01-10 13:05:00,24.84,24.87,24.83,24.87,4100.0,24.1509,24.1801,24.1412,24.1801,4100.0
2007-01-10 13:10:00,24.87,24.92,24.87,24.92,3600.0,24.1801,24.2287,24.1801,24.2287,3600.0
2007-01-10 13:15:00,24.92,24.92,24.87,24.88,7800.0,24.2287,24.2287,24.1801,24.1898,7800.0
2007-01-10 13:20:00,24.86,24.87,24.86,24.87,4000.0,24.1704,24.1801,24.1704,24.1801,4000.0
2007-01-10 13:25:00,24.88,24.96,24.88,24.96,4200.0,24.1898,24.2676,24.1898,24.2676,4200.0
2007-01-10 13:30:00,24.96,24.96,24.95,24.95,4400.0,24.2676,24.2676,24.2579,24.2579,4400.0
2007-01-10 13:35:00,24.95,24.97,24.94,24.97,9000.0,24.2579,24.2773,24.2482,24.2773,9000.0
2007-01-10 13:40:00,24.97,24.99,24.97,24.98,3400.0,24.2773,24.2968,24.2773,24.2871,3400.0
2007-01-10 13:45:00,24.99,25.0,24.98,24.99,3500.0,24.2968,24.3065,24.2871,24.2968,3500.0
2007-01-10 13:50:00,24.99,25.0,24.98,25.0,8500.0,24.2968,24.3065,24.2871,24.3065,8500.0
2007-01-10 13:55:00,25.01,25.05,25.01,25.05,3300.0,24.3162,24.3551,24.3162,24.3551,3300.0
2007-01-10 14:00:00,25.05,25.07,25.04,25.06,4300.0,24.3551,24.3746,24.3454,24.3648,4300.0
2007-01-10 14:05:00,25.06,25.06,25.03,25.05,2100.0,24.3648,24.3648,24.3357,24.3551,2100.0
2007-01-10 14:10:00,25.05,25.05,25.01,25.02,2900.0,24.3551,24.3551,24.3162,24.3259,2900.0
2007-01-10 14:15:00,25.02,25.06,25.02,25.06,3700.0,24.3259,24.3648,24.3259,24.3648,3700.0
2007-01-10 14:20:00,25.05,25.05,25.02,25.02,3500.0,24.3551,24.3551,24.3259,24.3259,3500.0
2007-01-10 14:25:00,25.02,25.03,25.01,25.03,1700.0,24.3259,24.3357,24.3162,24.3357,1700.0
2007-01-10 14:30:00,25.01,25.04,25.01,25.03,7500.0,24.3162,24.3454,24.3162,24.3357,7500.0
2007-01-10 14:35:00,25.02,25.04,25.02,25.04,1800.0,24.3259,24.3454,24.3259,24.3454,1800.0
2007-01-10 14:40:00,25.04,25.07,25.02,25.06,8900.0,24.3454,24.3746,24.3259,24.3648,8900.0
2007-01-10 14:45:00,25.06,25.1,25.06,25.08,12500.0,24.3648,24.4037,24.3648,24.3843,12500.0
2007-01-10 14:50:00,25.08,25.09,25.07,25.09,4800.0,24.3843,24.394,24.3746,24.394,4800.0
2007-01-10 14:55:00,25.08,25.08,25.07,25.07,5100.0,24.3843,24.3843,24.3746,24.3746,5100.0
2007-01-10 15:00:00,25.06,25.09,25.06,25.08,4200.0,24.3648,24.394,24.3648,24.3843,4200.0
2007-01-10 15:05:00,25.08,25.13,25.08,25.11,14900.0,24.3843,24.4329,24.3843,24.4135,14900.0
2007-01-10 15:10:00,25.1,25.11,25.09,25.11,7600.0,24.4037,24.4135,24.394,24.4135,7600.0
2007-01-10 15:15:00,25.09,25.12,25.09,25.12,16400.0,24.394,24.4232,24.394,24.4232,16400.0
2007-01-10 15:20:00,25.12,25.12,25.09,25.11,16400.0,24.4232,24.4232,24.394,24.4135,16400.0
2007-01-10 15:25:00,25.1,25.13,25.1,25.13,4700.0,24.4037,24.4329,24.4037,24.4329,4700.0
2007-01-10 15:30:00,25.12,25.14,25.1,25.12,10100.0,24.4232,24.4426,24.4037,24.4232,10100.0
2007-01-10 15:35:00,25.13,25.19,25.13,25.19,18500.0,24.4329,24.4912,24.4329,24.4912,18500.0
2007-01-10 15:40:00,25.19,25.23,25.18,25.18,23700.0,24.4912,24.5301,24.4815,24.4815,23700.0
2007-01-10 15:45:00,25.18,25.19,25.15,25.16,11900.0,24.4815,24.4912,24.4523,24.4621,11900.0
2007-01-10 15:50:00,25.15,25.17,25.14,25.16,17200.0,24.4523,24.4718,24.4426,24.4621,17200.0
2007-01-10 15:55:00,25.17,25.17,25.13,25.14,14800.0,24.4718,24.4718,24.4329,24.4426,14800.0
2007-01-11 09:30:00,25.26,25.3,25.26,25.3,7500.0,24.5593,24.5982,24.5593,24.5982,7500.0
2007-01-11 09:35:00,25.3,25.4,25.3,25.4,8300.0,24.5982,24.6954,24.5982,24.6954,8300.0
2007-01-11 09:40:00,25.43,25.48,25.41,25.41,7600.0,24.7246,24.7732,24.7051,24.7051,7600.0
2007-01-11 09:45:00,25.42,25.42,25.39,25.42,10700.0,24.7149,24.7149,24.6857,24.7149,10700.0
2007-01-11 09:50:00,25.42,25.42,25.41,25.41,1500.0,24.7149,24.7149,24.7051,24.7051,1500.0
2007-01-11 09:55:00,25.41,25.44,25.37,25.39,12900.0,24.7051,24.7343,24.6662,24.6857,12900.0
2007-01-11 10:00:00,25.39,25.39,25.35,25.36,3500.0,24.6857,24.6857,24.6468,24.6565,3500.0
2007-01-11 10:05:00,25.35,25.36,25.32,25.35,10400.0,24.6468,24.6565,24.6176,24.6468,10400.0
2007-01-11 10:10:00,25.35,25.39,25.35,25.36,15500.0,24.6468,24.6857,24.6468,24.6565,15500.0
2007-01-11 10:15:00,25.37,25.38,25.37,25.38,5600.0,24.6662,24.676,24.6662,24.676,5600.0
2007-01-11 10:20:00,25.37,25.37,25.36,25.37,4400.0,24.6662,24.6662,24.6565,24.6662,4400.0
2007-01-11 10:25:00,25.37,25.38,25.36,25.36,4100.0,24.6662,24.676,24.6565,24.6565,4100.0
2007-01-11 10:30:00,25.36,25.38,25.36,25.38,18000.0,24.6565,24.676,24.6565,24.676,18000.0
2007-01-11 10:35:00,25.38,25.4,25.38,25.4,8500.0,24.676,24.6954,24.676,24.6954,8500.0
2007-01-11 10:40:00,25.4,25.4,25.39,25.4,3500.0,24.6954,24.6954,24.6857,24.6954,3500.0
2007-01-11 10:45:00,25.4,25.44,25.4,25.44,6800.0,24.6954,24.7343,24.6954,24.7343,6800.0
2007-01-11 10:50:00,25.44,25.44,25.43,25.44,1700.0,24.7343,24.7343,24.7246,24.7343,1700.0
2007-01-11 10:55:00,25.44,25.44,25.4,25.41,3500.0,24.7343,24.7343,24.6954,24.7051,3500.0
2007-01-11 11:00:00,25.4,25.41,25.4,25.4,5300.0,24.6954,24.7051,24.6954,24.6954,5300.0
2007-01-11 11:05:00,25.41,25.41,25.4,25.41,6900.0,24.7051,24.7051,24.6954,24.7051,6900.0
2007-01-11 11:10:00,25.4,25.42,25.4,25.42,11600.0,24.6954,24.7149,24.6954,24.7149,11600.0
2007-01-11 11:15:00,25.42,25.42,25.4,25.4,13500.0,24.7149,24.7149,24.6954,24.6954,13500.0
2007-01-11 11:20:00,25.4,25.4,25.36,25.37,4000.0,24.6954,24.6954,24.6565,24.6662,4000.0
2007-01-11 11:25:00,25.37,25.4,25.36,25.39,17300.0,24.6662,24.6954,24.6565,24.6857,17300.0
2007-01-11 11:30:00,25.38,25.39,25.37,25.38,9900.0,24.676,24.6857,24.6662,24.676,9900.0
2007-01-11 11:35:00,25.38,25.39,25.37,25.38,4800.0,24.676,24.6857,24.6662,24.676,4800.0
2007-01-11 11:40:00,25.39,25.42,25.39,25.42,5300.0,24.6857,24.7149,24.6857,24.7149,5300.0
2007-01-11 11:45:00,25.42,25.45,25.42,25.45,2100.0,24.7149,24.744,24.7149,24.744,2100.0
2007-01-11 11:50:00,25.45,25.45,25.43,25.43,3200.0,24.744,24.744,24.7246,24.7246,3200.0
2007-01-11 11:55:00,25.44,25.48,25.44,25.48,9500.0,24.7343,24.7732,24.7343,24.7732,9500.0
2007-01-11 12:00:00,25.48,25.51,25.48,25.51,12100.0,24.7732,24.8024,24.7732,24.8024,12100.0
2007-01-11 12:05:00,25.5,25.53,25.5,25.51,4100.0,24.7926,24.8218,24.7926,24.8024,4100.0
2007-01-11 12:10:00,25.52,25.52,25.51,25.52,1100.0,24.8121,24.8121,24.8024,24.8121,1100.0
2007-01-11 12:15:00,25.52,25.52,25.51,25.52,3300.0,24.8121,24.8121,24.8024,24.8121,3300.0
2007-01-11 12:20:00,25.52,25.53,25.52,25.53,5300.0,24.8121,24.8218,24.8121,24.8218,5300.0
2007-01-11 12:25:00,25.52,25.52,25.5,25.51,4700.0,24.8121,24.8121,24.7926,24.8024,4700.0
2007-01-11 12:30:00,25.51,25.52,25.5,25.52,10400.0,24.8024,24.8121,24.7926,24.8121,10400.0
2007-01-11 12:35:00,25.52,25.52,25.5,25.51,3200.0,24.8121,24.8121,24.7926,24.8024,3200.0
2007-01-11 12:40:00,25.5,25.51,25.46,25.47,13800.0,24.7926,24.8024,24.7537,24.7635,13800.0
2007-01-11 12:45:00,25.46,25.5,25.46,25.5,7900.0,24.7537,24.7926,24.7537,24.7926,7900.0
2007-01-11 12:50:00,25.5,25.52,25.5,25.52,5200.0,24.7926,24.8121,24.7926,24.8121,5200.0
2007-01-11 12:55:00,25.52,25.53,25.52,25.53,1500.0,24.8121,24.8218,24.8121,24.8218,1500.0
2007-01-11 13:00:00,25.53,25.53,25.52,25.53,1500.0,24.8218,24.8218,24.8121,24.8218,1500.0
2007-01-11 13:05:00,25.53,25.53,25.51,25.51,4500.0,24.8218,24.8218,24.8024,24.8024,4500.0
2007-01-11 13:10:00,25.51,25.51,25.5,25.51,3900.0,24.8024,24.8024,24.7926,24.8024,3900.0
2007-01-11 13:15:00,25.5,25.51,25.5,25.5,9500.0,24.7926,24.8024,24.7926,24.7926,9500.0
2007-01-11 13:20:00,25.51,25.52,25.5,25.51,6400.0,24.8024,24.8121,24.7926,24.8024,6400.0
2007-01-11 13:25:00,25.5,25.51,25.5,25.5,9500.0,24.7926,24.8024,24.7926,24.7926,9500.0
2007-01-11 13:30:00,25.5,25.51,25.5,25.51,4800.0,24.7926,24.8024,24.7926,24.8024,4800.0
2007-01-11 13:35:00,25.5,25.51,25.5,25.5,5200.0,24.7926,24.8024,24.7926,24.7926,5200.0
2007-01-11 13:40:00,25.51,25.51,25.5,25.51,6500.0,24.8024,24.8024,24.7926,24.8024,6500.0
2007-01-11 13:45:00,25.5,25.51,25.5,25.51,5100.0,24.7926,24.8024,24.7926,24.8024,5100.0
2007-01-11 13:50:00,25.51,25.51,25.5,25.5,6500.0,24.8024,24.8024,24.7926,24.7926,6500.0
2007-01-11 13:55:00,25.51,25.51,25.5,25.5,3100.0,24.8024,24.8024,24.7926,24.7926,3100.0
2007-01-11 14:00:00,25.5,25.5,25.44,25.45,21000.0,24.7926,24.7926,24.7343,24.744,21000.0
2007-01-11 14:05:00,25.44,25.45,25.44,25.44,3100.0,24.7343,24.744,24.7343,24.7343,3100.0
2007-01-11 14:10:00,25.44,25.44,25.4,25.41,3300.0,24.7343,24.7343,24.6954,24.7051,3300.0
2007-01-11 14:15:00,25.4,25.4,25.36,25.36,3800.0,24.6954,24.6954,24.6565,24.6565,3800.0
2007-01-11 14:20:00,25.36,25.36,25.35,25.36,7500.0,24.6565,24.6565,24.6468,24.6565,7500.0
2007-01-11 14:25:00,25.36,25.36,25.34,25.35,7300.0,24.6565,24.6565,24.6371,24.6468,7300.0
2007-01-11 14:30:00,25.35,25.37,25.35,25.37,9600.0,24.6468,24.6662,24.6468,24.6662,9600.0
2007-01-11 14:35:00,25.36,25.36,25.35,25.36,9600.0,24.6565,24.6565,24.6468,24.6565,9600.0
2007-01-11 14:40:00,25.36,25.37,25.35,25.35,8800.0,24.6565,24.6662,24.6468,24.6468,8800.0
2007-01-11 14:45:00,25.35,25.36,25.35,25.36,6100.0,24.6468,24.6565,24.6468,24.6565,6100.0
2007-01-11 14:50:00,25.36,25.36,25.36,25.36,3800.0,24.6565,24.6565,24.6565,24.6565,3800.0
2007-01-11 14:55:00,25.36,25.36,25.35,25.35,5100.0,24.6565,24.6565,24.6468,24.6468,5100.0
2007-01-11 15:00:00,25.35,25.36,25.35,25.36,3300.0,24.6468,24.6565,24.6468,24.6565,3300.0
2007-01-11 15:05:00,25.36,25.36,25.35,25.36,6200.0,24.6565,24.6565,24.6468,24.6565,6200.0
2007-01-11 15:10:00,25.36,25.36,25.35,25.35,2100.0,24.6565,24.6565,24.6468,24.6468,2100.0
2007-01-11 15:15:00,25.35,25.36,25.35,25.35,4900.0,24.6468,24.6565,24.6468,24.6468,4900.0
2007-01-11 15:20:00,25.36,25.36,25.29,25.29,8900.0,24.6565,24.6565,24.5885,24.5885,8900.0
2007-01-11 15:25:00,25.28,25.29,25.25,25.28,17200.0,24.5787,24.5885,24.5496,24.5787,17200.0
2007-01-11 15:30:00,25.28,25.28,25.27,25.28,15400.0,24.5787,24.5787,24.569,24.5787,15400.0
2007-01-11 15:35:00,25.28,25.32,25.27,25.32,24900.0,24.5787,24.6176,24.569,24.6176,24900.0
2007-01-11 15:40:00,25.31,25.32,25.31,25.31,18300.0,24.6079,24.6176,24.6079,24.6079,18300.0
2007-01-11 15:45:00,25.32,25.32,25.3,25.31,8500.0,24.6176,24.6176,24.5982,24.6079,8500.0
2007-01-11 15:50:00,25.3,25.31,25.3,25.31,10400.0,24.5982,24.6079,24.5982,24.6079,10400.0
2007-01-11 15:55:00,25.3,25.31,25.3,25.31,24200.0,24.5982,24.6079,24.5982,24.6079,24200.0
2007-01-12 09:30:00,25.38,25.39,25.38,25.39,7200.0,24.676,24.6857,24.676,24.6857,7200.0
2007-01-12 09:35:00,25.38,25.38,25.25,25.25,5600.0,24.676,24.676,24.5496,24.5496,5600.0
2007-01-12 09:40:00,25.25,25.31,25.25,25.27,7200.0,24.5496,24.6079,24.5496,24.569,7200.0
2007-01-12 09:45:00,25.27,25.3,25.26,25.28,9600.0,24.569,24.5982,24.5593,24.5787,9600.0
2007-01-12 09:50:00,25.29,25.31,25.29,25.29,13300.0,24.5885,24.6079,24.5885,24.5885,13300.0
2007-01-12 09:55:00,25.29,25.35,25.29,25.32,6000.0,24.5885,24.6468,24.5885,24.6176,6000.0
2007-01-12 10:00:00,25.33,25.33,25.27,25.27,6600.0,24.6273,24.6273,24.569,24.569,6600.0
2007-01-12 10:05:00,25.27,25.31,25.27,25.29,7600.0,24.569,24.6079,24.569,24.5885,7600.0
2007-01-12 10:10:00,25.29,25.3,25.28,25.28,7100.0,24.5885,24.5982,24.5787,24.5787,7100.0
2007-01-12 10:15:00,25.29,25.3,25.27,25.3,3900.0,24.5885,24.5982,24.569,24.5982,3900.0
2007-01-12 10:20:00,25.3,25.3,25.26,25.26,4900.0,24.5982,24.5982,24.5593,24.5593,4900.0
2007-01-12 10:25:00,25.27,25.27,25.24,25.25,3800.0,24.569,24.569,24.5398,24.5496,3800.0
2007-01-12 10:30:00,25.24,25.27,25.22,25.24,4700.0,24.5398,24.569,24.5204,24.5398,4700.0
2007-01-12 10:35:00,25.24,25.24,25.22,25.24,2600.0,24.5398,24.5398,24.5204,24.5398,2600.0
2007-01-12 10:40:00,25.24,25.24,25.21,25.21,2900.0,24.5398,24.5398,24.5107,24.5107,2900.0
2007-01-12 10:45:00,25.22,25.24,25.22,25.23,5500.0,24.5204,24.5398,24.5204,24.5301,5500.0
2007-01-12 10:50:00,25.23,25.23,25.19,25.21,3400.0,24.5301,24.5301,24.4912,24.5107,3400.0
2007-01-12 10:55:00,25.21,25.24,25.19,25.24,6400.0,24.5107,24.5398,24.4912,24.5398,6400.0
2007-01-12 11:00:00,25.24,25.24,25.22,25.23,10800.0,24.5398,24.5398,24.5204,24.5301,10800.0
2007-01-12 11:05:00,25.23,25.23,25.2,25.22,10700.0,24.5301,24.5301,24.501,24.5204,10700.0
2007-01-12 11:10:00,25.21,25.22,25.2,25.22,1500.0,24.5107,24.5204,24.501,24.5204,1500.0
2007-01-12 11:15:00,25.22,25.22,25.2,25.21,5700.0,24.5204,24.5204,24.501,24.5107,5700.0
2007-01-12 11:20:00,25.21,25.21,25.18,25.19,4600.0,24.5107,24.5107,24.4815,24.4912,4600.0
2007-01-12 11:25:00,25.19,25.19,25.17,25.17,2500.0,24.4912,24.4912,24.4718,24.4718,2500.0
2007-01-12 11:30:00,25.17,25.17,25.16,25.17,6800.0,24.4718,24.4718,24.4621,24.4718,6800.0
2007-01-12 11:35:00,25.17,25.17,25.16,25.17,4900.0,24.4718,24.4718,24.4621,24.4718,4900.0
2007-01-12 11:40:00,25.17,25.17,25.16,25.16,4700.0,24.4718,24.4718,24.4621,24.4621,4700.0
2007-01-12 11:45:00,25.16,25.17,25.16,25.17,6000.0,24.4621,24.4718,24.4621,24.4718,6000.0
2007-01-12 11:50:00,25.17,25.17,25.16,25.16,5500.0,24.4718,24.4718,24.4621,24.4621,5500.0
2007-01-12 11:55:00,25.17,25.17,25.15,25.17,4100.0,24.4718,24.4718,24.4523,24.4718,4100.0
2007-01-12 12:00:00,25.16,25.16,25.16,25.16,2800.0,24.4621,24.4621,24.4621,24.4621,2800.0
2007-01-12 12:05:00,25.16,25.16,25.15,25.15,3200.0,24.4621,24.4621,24.4523,24.4523,3200.0
2007-01-12 12:10:00,25.16,25.16,25.15,25.15,3600.0,24.4621,24.4621,24.4523,24.4523,3600.0
2007-01-12 12:15:00,25.15,25.16,25.12,25.13,1900.0,24.4523,24.4621,24.4232,24.4329,1900.0
2007-01-12 12:20:00,25.14,25.17,25.14,25.17,13600.0,24.4426,24.4718,24.4426,24.4718,13600.0
2007-01-12 12:25:00,25.17,25.17,25.16,25.17,2700.0,24.4718,24.4718,24.4621,24.4718,2700.0
2007-01-12 12:30:00,25.17,25.17,25.14,25.14,15800.0,24.4718,24.4718,24.4426,24.4426,15800.0
2007-01-12 12:35:00,25.14,25.15,25.14,25.14,1700.0,24.4426,24.4523,24.4426,24.4426,1700.0
2007-01-12 12:40:00,25.15,25.15,25.13,25.13,2000.0,24.4523,24.4523,24.4329,24.4329,2000.0
2007-01-12 12:45:00,25.15,25.15,25.14,25.15,2100.0,24.4523,24.4523,24.4426,24.4523,2100.0
2007-01-12 12:50:00,25.14,25.15,25.14,25.15,1900.0,24.4426,24.4523,24.4426,24.4523,1900.0
2007-01-12 12:55:00,25.15,25.16,25.14,25.14,4800.0,24.4523,24.4621,24.4426,24.4426,4800.0
2007-01-12 13:00:00,25.13,25.13,25.12,25.12,2300.0,24.4329,24.4329,24.4232,24.4232,2300.0
2007-01-12 13:05:00,25.12,25.13,25.12,25.12,800.0,24.4232,24.4329,24.4232,24.4232,800.0
2007-01-12 13:10:00,25.12,25.12,25.12,25.12,3400.0,24.4232,24.4232,24.4232,24.4232,3400.0
2007-01-12 13:15:00,25.12,25.13,25.12,25.12,1200.0,24.4232,24.4329,24.4232,24.4232,1200.0
2007-01-12 13:20:00,25.13,25.13,25.12,25.12,1100.0,24.4329,24.4329,24.4232,24.4232,1100.0
2007-01-12 13:25:00,25.12,25.12,25.11,25.12,1300.0,24.4232,24.4232,24.4135,24.4232,1300.0
2007-01-12 13:30:00,25.12,25.12,25.1,25.11,3500.0,24.4232,24.4232,24.4037,24.4135,3500.0
2007-01-12 13:35:00,25.11,25.11,25.1,25.11,3200.0,24.4135,24.4135,24.4037,24.4135,3200.0
2007-01-12 13:40:00,25.1,25.11,25.09,25.09,4600.0,24.4037,24.4135,24.394,24.394,4600.0
2007-01-12 13:45:00,25.08,25.09,25.08,25.09,3600.0,24.3843,24.394,24.3843,24.394,3600.0
2007-01-12 13:50:00,25.09,25.09,25.08,25.09,11000.0,24.394,24.394,24.3843,24.394,11000.0
2007-01-12 13:55:00,25.09,25.09,25.09,25.09,15200.0,24.394,24.394,24.394,24.394,15200.0
2007-01-12 14:00:00,25.09,25.09,25.08,25.09,9000.0,24.394,24.394,24.3843,24.394,9000.0
2007-01-12 14:05:00,25.09,25.09,25.08,25.09,1900.0,24.394,24.394,24.3843,24.394,1900.0
2007-01-12 14:10:00,25.08,25.09,25.08,25.09,3000.0,24.3843,24.394,24.3843,24.394,3000.0
2007-01-12 14:15:00,25.08,25.09,25.06,25.07,10900.0,24.3843,24.394,24.3648,24.3746,10900.0
2007-01-12 14:20:00,25.06,25.07,25.06,25.06,3400.0,24.3648,24.3746,24.3648,24.3648,3400.0
2007-01-12 14:25:00,25.06,25.09,25.06,25.08,5300.0,24.3648,24.394,24.3648,24.3843,5300.0
2007-01-12 14:30:00,25.09,25.09,25.08,25.09,2300.0,24.394,24.394,24.3843,24.394,2300.0
2007-01-12 14:35:00,25.09,25.09,25.08,25.08,4000.0,24.394,24.394,24.3843,24.3843,4000.0
2007-01-12 14:40:00,25.09,25.15,25.08,25.15,6000.0,24.394,24.4523,24.3843,24.4523,6000.0
2007-01-12 14:45:00,25.15,25.15,25.14,25.15,2700.0,24.4523,24.4523,24.4426,24.4523,2700.0
2007-01-12 14:50:00,25.14,25.15,25.14,25.14,3200.0,24.4426,24.4523,24.4426,24.4426,3200.0
2007-01-12 14:55:00,25.14,25.21,25.14,25.2,7900.0,24.4426,24.5107,24.4426,24.501,7900.0
2007-01-12 15:00:00,25.21,25.21,25.19,25.21,4300.0,24.5107,24.5107,24.4912,24.5107,4300.0
2007-01-12 15:05:00,25.21,25.24,25.21,25.24,5900.0,24.5107,24.5398,24.5107,24.5398,5900.0
2007-01-12 15:10:00,25.24,25.24,25.22,25.23,4700.0,24.5398,24.5398,24.5204,24.5301,4700.0
2007-01-12 15:15:00,25.23,25.24,25.22,25.23,3500.0,24.5301,24.5398,24.5204,24.5301,3500.0
2007-01-12 15:20:00,25.22,25.22,25.19,25.22,5300.0,24.5204,24.5204,24.4912,24.5204,5300.0
2007-01-12 15:25:00,25.21,25.22,25.21,25.21,3300.0,24.5107,24.5204,24.5107,24.5107,3300.0
2007-01-12 15:30:00,25.22,25.22,25.21,25.22,6000.0,24.5204,24.5204,24.5107,24.5204,6000.0
2007-01-12 15:35:00,25.22,25.25,25.22,25.24,6200.0,24.5204,24.5496,24.5204,24.5398,6200.0
2007-01-12 15:40:00,25.25,25.25,25.24,25.24,3800.0,24.5496,24.5496,24.5398,24.5398,3800.0
2007-01-12 15:45:00,25.25,25.25,25.23,25.25,9400.0,24.5496,24.5496,24.5301,24.5496,9400.0
2007-01-12 15:50:00,25.25,25.25,25.24,25.25,3000.0,24.5496,24.5496,24.5398,24.5496,3000.0
2007-01-12 15:55:00,25.25,25.25,25.23,25.24,9600.0,24.5496,24.5496,24.5301,24.5398,9600.0
2007-01-16 09:30:00,25.33,25.33,25.3,25.31,6200.0,24.6273,24.6273,24.5982,24.6079,6200.0
2007-01-16 09:35:00,25.3,25.36,25.3,25.3,5500.0,24.5982,24.6565,24.5982,24.5982,5500.0
2007-01-16 09:40:00,25.31,25.35,25.3,25.34,7200.0,24.6079,24.6468,24.5982,24.6371,7200.0
2007-01-16 09:45:00,25.32,25.34,25.27,25.29,9000.0,24.6176,24.6371,24.569,24.5885,9000.0
2007-01-16 09:50:00,25.3,25.3,25.26,25.26,4900.0,24.5982,24.5982,24.5593,24.5593,4900.0
2007-01-16 09:55:00,25.27,25.27,25.26,25.26,6000.0,24.569,24.569,24.5593,24.5593,6000.0
2007-01-16 10:00:00,25.26,25.26,25.25,25.25,13000.0,24.5593,24.5593,24.5496,24.5496,13000.0
2007-01-16 10:05:00,25.25,25.26,25.22,25.25,28200.0,24.5496,24.5593,24.5204,24.5496,28200.0
2007-01-16 10:10:00,25.25,25.26,25.25,25.26,7900.0,24.5496,24.5593,24.5496,24.5593,7900.0
2007-01-16 10:15:00,25.25,25.26,25.25,25.25,7700.0,24.5496,24.5593,24.5496,24.5496,7700.0
2007-01-16 10:20:00,25.26,25.26,25.25,25.25,58500.0,24.5593,24.5593,24.5496,24.5496,58500.0
2007-01-16 10:25:00,25.26,25.26,25.25,25.25,11500.0,24.5593,24.5593,24.5496,24.5496,11500.0
2007-01-16 10:30:00,25.25,25.27,25.25,25.27,10200.0,24.5496,24.569,24.5496,24.569,10200.0
2007-01-16 10:35:00,25.26,25.27,25.25,25.25,4400.0,24.5593,24.569,24.5496,24.5496,4400.0
2007-01-16 10:40:00,25.25,25.26,25.25,25.26,3100.0,24.5496,24.5593,24.5496,24.5593,3100.0
2007-01-16 10:45:00,25.25,25.25,25.19,25.19,15300.0,24.5496,24.5496,24.4912,24.4912,15300.0
2007-01-16 10:50:00,25.19,25.2,25.18,25.18,2000.0,24.4912,24.501,24.4815,24.4815,2000.0
2007-01-16 10:55:00,25.18,25.18,25.16,25.17,2200.0,24.4815,24.4815,24.4621,24.4718,2200.0
2007-01-16 11:00:00,25.17,25.18,25.15,25.15,7700.0,24.4718,24.4815,24.4523,24.4523,7700.0
2007-01-16 11:05:00,25.15,25.16,25.15,25.16,4500.0,24.4523,24.4621,24.4523,24.4621,4500.0
2007-01-16 11:10:00,25.15,25.16,25.15,25.15,3500.0,24.4523,24.4621,24.4523,24.4523,3500.0
2007-01-16 11:15:00,25.14,25.14,25.13,25.14,7000.0,24.4426,24.4426,24.4329,24.4426,7000.0
2007-01-16 11:20:00,25.13,25.14,25.13,25.14,3000.0,24.4329,24.4426,24.4329,24.4426,3000.0
2007-01-16 11:25:00,25.14,25.14,25.12,25.12,6500.0,24.4426,24.4426,24.4232,24.4232,6500.0
2007-01-16 11:30:00,25.13,25.13,25.12,25.13,6500.0,24.4329,24.4329,24.4232,24.4329,6500.0
2007-01-16 11:35:00,25.14,25.14,25.13,25.13,26700.0,24.4426,24.4426,24.4329,24.4329,26700.0
2007-01-16 11:40:00,25.12,25.13,25.12,25.13,3900.0,24.4232,24.4329,24.4232,24.4329,3900.0
2007-01-16 11:45:00,25.13,25.13,25.13,25.13,800.0,24.4329,24.4329,24.4329,24.4329,800.0
2007-01-16 11:50:00,25.13,25.13,25.12,25.12,3200.0,24.4329,24.4329,24.4232,24.4232,3200.0
2007-01-16 11:55:00,25.13,25.13,25.11,25.12,3600.0,24.4329,24.4329,24.4135,24.4232,3600.0
2007-01-16 12:00:00,25.12,25.14,25.12,25.14,10500.0,24.4232,24.4426,24.4232,24.4426,10500.0
2007-01-16 12:05:00,25.14,25.14,25.14,25.14,2400.0,24.4426,24.4426,24.4426,24.4426,2400.0
2007-01-16 12:10:00,25.14,25.15,25.14,25.15,3500.0,24.4426,24.4523,24.4426,24.4523,3500.0
2007-01-16 12:15:00,25.14,25.15,25.14,25.14,3000.0,24.4426,24.4523,24.4426,24.4426,3000.0
2007-01-16 12:20:00,25.15,25.22,25.15,25.22,16200.0,24.4523,24.5204,24.4523,24.5204,16200.0
2007-01-16 12:25:00,25.22,25.25,25.22,25.25,3500.0,24.5204,24.5496,24.5204,24.5496,3500.0
2007-01-16 12:30:00,25.25,25.29,25.25,25.28,7400.0,24.5496,24.5885,24.5496,24.5787,7400.0
2007-01-16 12:35:00,25.28,25.28,25.22,25.22,5300.0,24.5787,24.5787,24.5204,24.5204,5300.0
2007-01-16 12:40:00,25.22,25.22,25.22,25.22,900.0,24.5204,24.5204,24.5204,24.5204,900.0
2007-01-16 12:45:00,25.21,25.21,25.17,25.17,4300.0,24.5107,24.5107,24.4718,24.4718,4300.0
2007-01-16 12:50:00,25.16,25.17,25.15,25.15,3800.0,24.4621,24.4718,24.4523,24.4523,3800.0
2007-01-16 12:55:00,25.15,25.15,25.14,25.15,2800.0,24.4523,24.4523,24.4426,24.4523,2800.0
2007-01-16 13:00:00,25.15,25.15,25.15,25.15,800.0,24.4523,24.4523,24.4523,24.4523,800.0
2007-01-16 13:05:00,25.14,25.15,25.14,25.15,2000.0,24.4426,24.4523,24.4426,24.4523,2000.0
2007-01-16 13:10:00,25.15,25.15,25.14,25.14,4300.0,24.4523,24.4523,24.4426,24.4426,4300.0
2007-01-16 13:15:00,25.14,25.15,25.14,25.15,1700.0,24.4426,24.4523,24.4426,24.4523,1700.0
2007-01-16 13:20:00,25.14,25.15,25.14,25.15,700.0,24.4426,24.4523,24.4426,24.4523,700.0
2007-01-16 13:25:00,25.15,25.16,25.14,25.15,4800.0,24.4523,24.4621,24.4426,24.4523,4800.0
2007-01-16 13:30:00,25.15,25.15,25.14,25.15,1600.0,24.4523,24.4523,24.4426,24.4523,1600.0
2007-01-16 13:35:00,25.15,25.15,25.14,25.15,3600.0,24.4523,24.4523,24.4426,24.4523,3600.0
2007-01-16 13:40:00,25.15,25.15,25.12,25.12,6100.0,24.4523,24.4523,24.4232,24.4232,6100.0
2007-01-16 13:45:00,25.12,25.12,25.11,25.12,1900.0,24.4232,24.4232,24.4135,24.4232,1900.0
2007-01-16 13:50:00,25.11,25.11,25.1,25.1,1600.0,24.4135,24.4135,24.4037,24.4037,1600.0
2007-01-16 13:55:00,25.09,25.1,25.09,25.1,5600.0,24.394,24.4037,24.394,24.4037,5600.0
2007-01-16 14:00:00,25.1,25.1,25.1,25.1,1300.0,24.4037,24.4037,24.4037,24.4037,1300.0
2007-01-16 14:05:00,25.1,25.1,25.1,25.1,4400.0,24.4037,24.4037,24.4037,24.4037,4400.0
2007-01-16 14:10:00,25.1,25.11,25.1,25.1,2600.0,24.4037,24.4135,24.4037,24.4037,2600.0
2007-01-16 14:15:00,25.11,25.11,25.09,25.1,2700.0,24.4135,24.4135,24.394,24.4037,2700.0
2007-01-16 14:20:00,25.1,25.11,25.1,25.11,1400.0,24.4037,24.4135,24.4037,24.4135,1400.0
2007-01-16 14:25:00,25.11,25.11,25.09,25.1,7400.0,24.4135,24.4135,24.394,24.4037,7400.0
2007-01-16 14:30:00,25.1,25.1,25.09,25.09,6400.0,24.4037,24.4037,24.394,24.394,6400.0
2007-01-16 14:35:00,25.1,25.11,25.1,25.1,19100.0,24.4037,24.4135,24.4037,24.4037,19100.0
2007-01-16 14:40:00,25.1,25.1,25.1,25.1,600.0,24.4037,24.4037,24.4037,24.4037,600.0
2007-01-16 14:45:00,25.1,25.11,25.1,25.11,1200.0,24.4037,24.4135,24.4037,24.4135,1200.0
2007-01-16 14:50:00,25.11,25.11,25.09,25.09,3500.0,24.4135,24.4135,24.394,24.394,3500.0
2007-01-16 14:55:00,25.09,25.1,25.09,25.09,5700.0,24.394,24.4037,24.394,24.394,5700.0
2007-01-16 15:00:00,25.09,25.1,25.09,25.1,5100.0,24.394,24.4037,24.394,24.4037,5100.0
2007-01-16 15:05:00,25.1,25.1,25.1,25.1,1600.0,24.4037,24.4037,24.4037,24.4037,1600.0
2007-01-16 15:10:00,25.09,25.1,25.09,25.1,700.0,24.394,24.4037,24.394,24.4037,700.0
2007-01-16 15:15:00,25.1,25.1,25.08,25.09,11900.0,24.4037,24.4037,24.3843,24.394,11900.0
2007-01-16 15:20:00,25.09,25.09,25.08,25.09,5900.0,24.394,24.394,24.3843,24.394,5900.0
2007-01-16 15:25:00,25.09,25.09,25.08,25.08,700.0,24.394,24.394,24.3843,24.3843,700.0
2007-01-16 15:30:00,25.09,25.09,25.08,25.08,13800.0,24.394,24.394,24.3843,24.3843,13800.0
2007-01-16 15:35:00,25.09,25.09,25.08,25.09,8000.0,24.394,24.394,24.3843,24.394,8000.0
2007-01-16 15:40:00,25.09,25.12,25.09,25.11,39500.0,24.394,24.4232,24.394,24.4135,39500.0
2007-01-16 15:45:00,25.1,25.11,25.1,25.1,11300.0,24.4037,24.4135,24.4037,24.4037,11300.0
2007-01-16 15:50:00,25.1,25.11,25.1,25.11,16800.0,24.4037,24.4135,24.4037,24.4135,16800.0
2007-01-16 15:55:00,25.11,25.11,25.1,25.1,15800.0,24.4135,24.4135,24.4037,24.4037,15800.0
2007-01-17 09:30:00,25.19,25.27,25.17,25.18,19800.0,24.4912,24.569,24.4718,24.4815,19800.0
2007-01-17 09:35:00,25.15,25.19,25.1,25.18,13700.0,24.4523,24.4912,24.4037,24.4815,13700.0
2007-01-17 09:40:00,25.16,25.17,25.08,25.13,14800.0,24.4621,24.4718,24.3843,24.4329,14800.0
2007-01-17 09:45:00,25.13,25.18,25.05,25.18,18200.0,24.4329,24.4815,24.3551,24.4815,18200.0
2007-01-17 09:50:00,25.18,25.25,25.17,25.23,9300.0,24.4815,24.5496,24.4718,24.5301,9300.0
2007-01-17 09:55:00,25.24,25.24,25.2,25.21,3600.0,24.5398,24.5398,24.501,24.5107,3600.0
2007-01-17 10:00:00,25.2,25.2,25.13,25.2,8700.0,24.501,24.501,24.4329,24.501,8700.0
2007-01-17 10:05:00,25.2,25.23,25.18,25.23,8800.0,24.501,24.5301,24.4815,24.5301,8800.0
2007-01-17 10:10:00,25.23,25.23,25.19,25.19,5900.0,24.5301,24.5301,24.4912,24.4912,5900.0
2007-01-17 10:15:00,25.2,25.23,25.2,25.21,11800.0,24.501,24.5301,24.501,24.5107,11800.0
2007-01-17 10:20:00,25.21,25.23,25.2,25.23,8800.0,24.5107,24.5301,24.501,24.5301,8800.0
2007-01-17 10:25:00,25.24,25.24,25.22,25.22,5800.0,24.5398,24.5398,24.5204,24.5204,5800.0
2007-01-17 10:30:00,25.23,25.28,25.22,25.28,9900.0,24.5301,24.5787,24.5204,24.5787,9900.0
2007-01-17 10:35:00,25.29,25.35,25.29,25.32,12200.0,24.5885,24.6468,24.5885,24.6176,12200.0
2007-01-17 10:40:00,25.32,25.33,25.32,25.32,6800.0,24.6176,24.6273,24.6176,24.6176,6800.0
2007-01-17 10:45:00,25.32,25.33,25.31,25.32,3100.0,24.6176,24.6273,24.6079,24.6176,3100.0
2007-01-17 10:50:00,25.32,25.32,25.31,25.31,9300.0,24.6176,24.6176,24.6079,24.6079,9300.0
2007-01-17 10:55:00,25.32,25.32,25.3,25.32,7900.0,24.6176,24.6176,24.5982,24.6176,7900.0
2007-01-17 11:00:00,25.32,25.34,25.31,25.34,9600.0,24.6176,24.6371,24.6079,24.6371,9600.0
2007-01-17 11:05:00,25.34,25.34,25.31,25.32,5200.0,24.6371,24.6371,24.6079,24.6176,5200.0
2007-01-17 11:10:00,25.31,25.31,25.3,25.3,2900.0,24.6079,24.6079,24.5982,24.5982,2900.0
2007-01-17 11:15:00,25.31,25.31,25.25,25.25,13700.0,24.6079,24.6079,24.5496,24.5496,13700.0
2007-01-17 11:20:00,25.26,25.31,25.26,25.3,12900.0,24.5593,24.6079,24.5593,24.5982,12900.0
2007-01-17 11:25:00,25.31,25.31,25.28,25.29,9900.0,24.6079,24.6079,24.5787,24.5885,9900.0
2007-01-17 11:30:00,25.29,25.33,25.29,25.32,8900.0,24.5885,24.6273,24.5885,24.6176,8900.0
2007-01-17 11:35:00,25.32,25.33,25.25,25.25,11400.0,24.6176,24.6273,24.5496,24.5496,11400.0
2007-01-17 11:40:00,25.25,25.25,25.23,25.23,3100.0,24.5496,24.5496,24.5301,24.5301,3100.0
2007-01-17 11:45:00,25.22,25.23,25.2,25.22,5600.0,24.5204,24.5301,24.501,24.5204,5600.0
2007-01-17 11:50:00,25.22,25.23,25.22,25.23,1300.0,24.5204,24.5301,24.5204,24.5301,1300.0
2007-01-17 11:55:00,25.23,25.24,25.21,25.24,5400.0,24.5301,24.5398,24.5107,24.5398,5400.0
2007-01-17 12:00:00,25.24,25.24,25.22,25.23,4000.0,24.5398,24.5398,24.5204,24.5301,4000.0
2007-01-17 12:05:00,25.23,25.24,25.23,25.23,4100.0,24.5301,24.5398,24.5301,24.5301,4100.0
2007-01-17 12:10:00,25.23,25.24,25.21,25.21,2700.0,24.5301,24.5398,24.5107,24.5107,2700.0
2007-01-17 12:15:00,25.22,25.22,25.2,25.21,2100.0,24.5204,24.5204,24.501,24.5107,2100.0
2007-01-17 12:20:00,25.21,25.21,25.2,25.21,4500.0,24.5107,24.5107,24.501,24.5107,4500.0
2007-01-17 12:25:00,25.22,25.22,25.21,25.21,3900.0,24.5204,24.5204,24.5107,24.5107,3900.0
2007-01-17 12:30:00,25.22,25.22,25.21,25.22,3000.0,24.5204,24.5204,24.5107,24.5204,3000.0
2007-01-17 12:35:00,25.22,25.22,25.21,25.22,2700.0,24.5204,24.5204,24.5107,24.5204,2700.0
2007-01-17 12:40:00,25.22,25.23,25.2,25.23,11200.0,24.5204,24.5301,24.501,24.5301,11200.0
2007-01-17 12:45:00,25.24,25.25,25.24,25.25,2500.0,24.5398,24.5496,24.5398,24.5496,2500.0
2007-01-17 12:50:00,25.25,25.25,25.24,25.25,3000.0,24.5496,24.5496,24.5398,24.5496,3000.0
2007-01-17 12:55:00,25.25,25.25,25.24,25.25,4300.0,24.5496,24.5496,24.5398,24.5496,4300.0
2007-01-17 13:00:00,25.25,25.25,25.24,25.24,3400.0,24.5496,24.5496,24.5398,24.5398,3400.0
2007-01-17 13:05:00,25.25,25.25,25.22,25.23,2900.0,24.5496,24.5496,24.5204,24.5301,2900.0
2007-01-17 13:10:00,25.22,25.23,25.22,25.22,3100.0,24.5204,24.5301,24.5204,24.5204,3100.0
2007-01-17 13:15:00,25.23,25.23,25.21,25.22,3400.0,24.5301,24.5301,24.5107,24.5204,3400.0
2007-01-17 13:20:00,25.22,25.26,25.21,25.26,9100.0,24.5204,24.5593,24.5107,24.5593,9100.0
2007-01-17 13:25:00,25.26,25.26,25.22,25.23,2200.0,24.5593,24.5593,24.5204,24.5301,2200.0
2007-01-17 13:30:00,25.23,25.23,25.22,25.23,2300.0,24.5301,24.5301,24.5204,24.5301,2300.0
2007-01-17 13:35:00,25.23,25.23,25.22,25.22,3400.0,24.5301,24.5301,24.5204,24.5204,3400.0
2007-01-17 13:40:00,25.22,25.22,25.22,25.22,1200.0,24.5204,24.5204,24.5204,24.5204,1200.0
2007-01-17 13:45:00,25.23,25.24,25.23,25.23,9700.0,24.5301,24.5398,24.5301,24.5301,9700.0
2007-01-17 13:50:00,25.24,25.24,25.21,25.21,2200.0,24.5398,24.5398,24.5107,24.5107,2200.0
2007-01-17 13:55:00,25.22,25.22,25.21,25.22,2000.0,24.5204,24.5204,24.5107,24.5204,2000.0
2007-01-17 14:00:00,25.21,25.25,25.2,25.24,10800.0,24.5107,24.5496,24.501,24.5398,10800.0
2007-01-17 14:05:00,25.24,25.24,25.18,25.18,4400.0,24.5398,24.5398,24.4815,24.4815,4400.0
2007-01-17 14:10:00,25.19,25.19,25.14,25.14,9800.0,24.4912,24.4912,24.4426,24.4426,9800.0
2007-01-17 14:15:00,25.14,25.15,25.14,25.14,20500.0,24.4426,24.4523,24.4426,24.4426,20500.0
2007-01-17 14:20:00,25.15,25.16,25.12,25.15,38400.0,24.4523,24.4621,24.4232,24.4523,38400.0
2007-01-17 14:25:00,25.16,25.17,25.15,25.16,6600.0,24.4621,24.4718,24.4523,24.4621,6600.0
2007-01-17 14:30:00,25.16,25.17,25.13,25.13,3700.0,24.4621,24.4718,24.4329,24.4329,3700.0
2007-01-17 14:35:00,25.14,25.15,25.14,25.15,2700.0,24.4426,24.4523,24.4426,24.4523,2700.0
2007-01-17 14:40:00,25.14,25.16,25.12,25.12,96100.0,24.4426,24.4621,24.4232,24.4232,96100.0
2007-01-17 14:45:00,25.13,25.13,25.11,25.11,8200.0,24.4329,24.4329,24.4135,24.4135,8200.0
2007-01-17 14:50:00,25.11,25.13,25.1,25.13,9900.0,24.4135,24.4329,24.4037,24.4329,9900.0
2007-01-17 14:55:00,25.12,25.13,25.11,25.12,5300.0,24.4232,24.4329,24.4135,24.4232,5300.0
2007-01-17 15:00:00,25.11,25.12,25.11,25.11,8600.0,24.4135,24.4232,24.4135,24.4135,8600.0
2007-01-17 15:05:00,25.11,25.12,25.1,25.1,7200.0,24.4135,24.4232,24.4037,24.4037,7200.0
2007-01-17 15:10:00,25.1,25.11,25.1,25.11,9100.0,24.4037,24.4135,24.4037,24.4135,9100.0
2007-01-17 15:15:00,25.11,25.11,25.1,25.11,7600.0,24.4135,24.4135,24.4037,24.4135,7600.0
2007-01-17 15:20:00,25.1,25.14,25.1,25.13,18700.0,24.4037,24.4426,24.4037,24.4329,18700.0
2007-01-17 15:25:00,25.13,25.15,25.12,25.12,6700.0,24.4329,24.4523,24.4232,24.4232,6700.0
2007-01-17 15:30:00,25.13,25.14,25.13,25.14,7100.0,24.4329,24.4426,24.4329,24.4426,7100.0
2007-01-17 15:35:00,25.14,25.14,25.11,25.12,5300.0,24.4426,24.4426,24.4135,24.4232,5300.0
2007-01-17 15:40:00,25.11,25.11,25.1,25.11,4600.0,24.4135,24.4135,24.4037,24.4135,4600.0
2007-01-17 15:45:00,25.11,25.11,25.09,25.1,12900.0,24.4135,24.4135,24.394,24.4037,12900.0
2007-01-17 15:50:00,25.09,25.11,25.09,25.11,27800.0,24.394,24.4135,24.394,24.4135,27800.0
2007-01-17 15:55:00,25.1,25.11,25.08,25.1,10300.0,24.4037,24.4135,24.3843,24.4037,10300.0
2007-01-18 09:30:00,25.12,25.14,25.06,25.06,5800.0,24.4232,24.4426,24.3648,24.3648,5800.0
2007-01-18 09:35:00,25.07,25.08,25.02,25.02,12900.0,24.3746,24.3843,24.3259,24.3259,12900.0
2007-01-18 09:40:00,25.03,25.04,25.0,25.03,15900.0,24.3357,24.3454,24.3065,24.3357,15900.0
2007-01-18 09:45:00,25.04,25.07,24.97,25.06,26700.0,24.3454,24.3746,24.2773,24.3648,26700.0
2007-01-18 09:50:00,25.06,25.14,25.06,25.14,7500.0,24.3648,24.4426,24.3648,24.4426,7500.0
2007-01-18 09:55:00,25.12,25.12,25.04,25.07,6700.0,24.4232,24.4232,24.3454,24.3746,6700.0
2007-01-18 10:00:00,25.07,25.07,25.0,25.02,7800.0,24.3746,24.3746,24.3065,24.3259,7800.0
2007-01-18 10:05:00,25.01,25.01,24.95,24.98,23600.0,24.3162,24.3162,24.2579,24.2871,23600.0
2007-01-18 10:10:00,24.97,24.99,24.94,24.98,12000.0,24.2773,24.2968,24.2482,24.2871,12000.0
2007-01-18 10:15:00,24.99,25.03,24.95,25.02,13100.0,24.2968,24.3357,24.2579,24.3259,13100.0
2007-01-18 10:20:00,25.03,25.03,25.01,25.01,3700.0,24.3357,24.3357,24.3162,24.3162,3700.0
2007-01-18 10:25:00,25.0,25.02,25.0,25.01,1300.0,24.3065,24.3259,24.3065,24.3162,1300.0
2007-01-18 10:30:00,25.02,25.04,25.01,25.02,9200.0,24.3259,24.3454,24.3162,24.3259,9200.0
2007-01-18 10:35:00,25.01,25.06,25.01,25.06,12400.0,24.3162,24.3648,24.3162,24.3648,12400.0
2007-01-18 10:40:00,25.06,25.11,25.06,25.07,10500.0,24.3648,24.4135,24.3648,24.3746,10500.0
2007-01-18 10:45:00,25.07,25.15,25.06,25.15,11800.0,24.3746,24.4523,24.3648,24.4523,11800.0
2007-01-18 10:50:00,25.13,25.14,25.12,25.14,10700.0,24.4329,24.4426,24.4232,24.4426,10700.0
2007-01-18 10:55:00,25.14,25.14,25.13,25.14,800.0,24.4426,24.4426,24.4329,24.4426,800.0
2007-01-18 11:00:00,25.14,25.15,25.13,25.13,4100.0,24.4426,24.4523,24.4329,24.4329,4100.0
2007-01-18 11:05:00,25.13,25.16,25.12,25.16,17800.0,24.4329,24.4621,24.4232,24.4621,17800.0
2007-01-18 11:10:00,25.15,25.2,25.15,25.18,8500.0,24.4523,24.501,24.4523,24.4815,8500.0
2007-01-18 11:15:00,25.18,25.19,25.18,25.18,1400.0,24.4815,24.4912,24.4815,24.4815,1400.0
2007-01-18 11:20:00,25.18,25.18,25.13,25.13,4200.0,24.4815,24.4815,24.4329,24.4329,4200.0
2007-01-18 11:25:00,25.13,25.13,25.12,25.13,5400.0,24.4329,24.4329,24.4232,24.4329,5400.0
2007-01-18 11:30:00,25.13,25.13,25.11,25.11,5600.0,24.4329,24.4329,24.4135,24.4135,5600.0
2007-01-18 11:35:00,25.11,25.11,25.1,25.1,200.0,24.4135,24.4135,24.4037,24.4037,200.0
2007-01-18 11:40:00,25.1,25.1,25.06,25.06,2000.0,24.4037,24.4037,24.3648,24.3648,2000.0
2007-01-18 11:45:00,25.05,25.06,25.04,25.04,3900.0,24.3551,24.3648,24.3454,24.3454,3900.0
2007-01-18 11:50:00,25.03,25.03,25.0,25.01,16600.0,24.3357,24.3357,24.3065,24.3162,16600.0
2007-01-18 11:55:00,25.01,25.03,25.01,25.03,11000.0,24.3162,24.3357,24.3162,24.3357,11000.0
2007-01-18 12:00:00,25.03,25.06,25.01,25.03,8800.0,24.3357,24.3648,24.3162,24.3357,8800.0
2007-01-18 12:05:00,25.03,25.04,25.01,25.02,4400.0,24.3357,24.3454,24.3162,24.3259,4400.0
2007-01-18 12:10:00,25.01,25.02,25.01,25.02,7800.0,24.3162,24.3259,24.3162,24.3259,7800.0
2007-01-18 12:15:00,25.02,25.03,25.01,25.03,7400.0,24.3259,24.3357,24.3162,24.3357,7400.0
2007-01-18 12:20:00,25.03,25.03,25.0,25.03,4100.0,24.3357,24.3357,24.3065,24.3357,4100.0
2007-01-18 12:25:00,25.01,25.03,25.0,25.03,7100.0,24.3162,24.3357,24.3065,24.3357,7100.0
2007-01-18 12:30:00,25.03,25.03,25.02,25.02,1400.0,24.3357,24.3357,24.3259,24.3259,1400.0
2007-01-18 12:35:00,25.02,25.03,25.0,25.03,13200.0,24.3259,24.3357,24.3065,24.3357,13200.0
2007-01-18 12:40:00,25.03,25.03,25.02,25.02,2200.0,24.3357,24.3357,24.3259,24.3259,2200.0
2007-01-18 12:45:00,25.02,25.02,25.01,25.01,3100.0,24.3259,24.3259,24.3162,24.3162,3100.0
2007-01-18 12:50:00,25.0,25.02,25.0,25.01,8300.0,24.3065,24.3259,24.3065,24.3162,8300.0
2007-01-18 12:55:00,25.01,25.03,25.01,25.02,3400.0,24.3162,24.3357,24.3162,24.3259,3400.0
2007-01-18 13:00:00,25.02,25.02,25.01,25.02,10700.0,24.3259,24.3259,24.3162,24.3259,10700.0
2007-01-18 13:05:00,25.02,25.03,25.01,25.03,5700.0,24.3259,24.3357,24.3162,24.3357,5700.0
2007-01-18 13:10:00,25.01,25.01,25.01,25.01,600.0,24.3162,24.3162,24.3162,24.3162,600.0
2007-01-18 13:15:00,25.01,25.02,25.01,25.01,2900.0,24.3162,24.3259,24.3162,24.3162,2900.0
2007-01-18 13:20:00,25.01,25.02,25.01,25.01,12100.0,24.3162,24.3259,24.3162,24.3162,12100.0
2007-01-18 13:25:00,25.01,25.01,25.01,25.01,500.0,24.3162,24.3162,24.3162,24.3162,500.0
2007-01-18 13:30:00,25.01,25.01,25.0,25.01,11200.0,24.3162,24.3162,24.3065,24.3162,11200.0
2007-01-18 13:35:00,25.01,25.02,25.01,25.02,5000.0,24.3162,24.3259,24.3162,24.3259,5000.0
2007-01-18 13:40:00,25.01,25.01,24.99,25.0,22400.0,24.3162,24.3162,24.2968,24.3065,22400.0
2007-01-18 13:45:00,25.01,25.01,24.99,25.0,10200.0,24.3162,24.3162,24.2968,24.3065,10200.0
2007-01-18 13:50:00,25.01,25.01,25.0,25.0,10000.0,24.3162,24.3162,24.3065,24.3065,10000.0
2007-01-18 13:55:00,25.0,25.01,25.0,25.0,11500.0,24.3065,24.3162,24.3065,24.3065,11500.0
2007-01-18 14:00:00,25.0,25.0,24.98,24.98,18100.0,24.3065,24.3065,24.2871,24.2871,18100.0
2007-01-18 14:05:00,24.97,24.99,24.97,24.98,8400.0,24.2773,24.2968,24.2773,24.2871,8400.0
2007-01-18 14:10:00,24.99,24.99,24.95,24.98,15800.0,24.2968,24.2968,24.2579,24.2871,15800.0
2007-01-18 14:15:00,24.96,24.99,24.95,24.98,11500.0,24.2676,24.2968,24.2579,24.2871,11500.0
2007-01-18 14:20:00,24.98,24.98,24.94,24.96,13100.0,24.2871,24.2871,24.2482,24.2676,13100.0
2007-01-18 14:25:00,24.96,24.99,24.94,24.94,5000.0,24.2676,24.2968,24.2482,24.2482,5000.0
2007-01-18 14:30:00,24.94,24.99,24.92,24.98,17700.0,24.2482,24.2968,24.2287,24.2871,17700.0
2007-01-18 14:35:00,24.97,24.98,24.97,24.97,5500.0,24.2773,24.2871,24.2773,24.2773,5500.0
2007-01-18 14:40:00,24.95,25.01,24.95,24.99,10600.0,24.2579,24.3162,24.2579,24.2968,10600.0
2007-01-18 14:45:00,24.98,24.98,24.95,24.96,6200.0,24.2871,24.2871,24.2579,24.2676,6200.0
2007-01-18 14:50:00,24.97,24.99,24.96,24.97,14300.0,24.2773,24.2968,24.2676,24.2773,14300.0
2007-01-18 14:55:00,24.95,24.98,24.94,24.95,14100.0,24.2579,24.2871,24.2482,24.2579,14100.0
2007-01-18 15:00:00,24.95,24.99,24.95,24.98,18700.0,24.2579,24.2968,24.2579,24.2871,18700.0
2007-01-18 15:05:00,24.97,24.97,24.94,24.95,13700.0,24.2773,24.2773,24.2482,24.2579,13700.0
2007-01-18 15:10:00,24.94,24.98,24.92,24.98,11500.0,24.2482,24.2871,24.2287,24.2871,11500.0
2007-01-18 15:15:00,24.97,24.98,24.94,24.95,17000.0,24.2773,24.2871,24.2482,24.2579,17000.0
2007-01-18 15:20:00,24.95,24.97,24.95,24.96,6700.0,24.2579,24.2773,24.2579,24.2676,6700.0
2007-01-18 15:25:00,24.96,24.99,24.96,24.99,10900.0,24.2676,24.2968,24.2676,24.2968,10900.0
2007-01-18 15:30:00,24.99,24.99,24.93,24.96,27500.0,24.2968,24.2968,24.2384,24.2676,27500.0
2007-01-18 15:35:00,24.96,25.02,24.96,25.01,10000.0,24.2676,24.3259,24.2676,24.3162,10000.0
2007-01-18 15:40:00,25.01,25.02,24.98,25.0,19900.0,24.3162,24.3259,24.2871,24.3065,19900.0
2007-01-18 15:45:00,25.0,25.03,24.99,25.02,12200.0,24.3065,24.3357,24.2968,24.3259,12200.0
2007-01-18 15:50:00,25.02,25.05,25.01,25.03,18000.0,24.3259,24.3551,24.3162,24.3357,18000.0
2007-01-18 15:55:00,25.04,25.04,24.92,24.94,29800.0,24.3454,24.3454,24.2287,24.2482,29800.0
2007-01-19 09:30:00,24.97,25.0,24.9,24.91,9500.0,24.2773,24.3065,24.2093,24.219,9500.0
2007-01-19 09:35:00,24.9,24.96,24.81,24.93,19100.0,24.2093,24.2676,24.1218,24.2384,19100.0
2007-01-19 09:40:00,24.93,24.94,24.84,24.86,13300.0,24.2384,24.2482,24.1509,24.1704,13300.0
2007-01-19 09:45:00,24.86,24.87,24.81,24.82,22400.0,24.1704,24.1801,24.1218,24.1315,22400.0
2007-01-19 09:50:00,24.82,24.84,24.82,24.84,9800.0,24.1315,24.1509,24.1315,24.1509,9800.0
2007-01-19 09:55:00,24.84,24.87,24.82,24.83,7700.0,24.1509,24.1801,24.1315,24.1412,7700.0
2007-01-19 10:00:00,24.84,24.89,24.84,24.87,7900.0,24.1509,24.1996,24.1509,24.1801,7900.0
2007-01-19 10:05:00,24.88,24.89,24.86,24.86,2200.0,24.1898,24.1996,24.1704,24.1704,2200.0
2007-01-19 10:10:00,24.88,24.91,24.86,24.88,3900.0,24.1898,24.219,24.1704,24.1898,3900.0
2007-01-19 10:15:00,24.89,24.91,24.88,24.9,1900.0,24.1996,24.219,24.1898,24.2093,1900.0
2007-01-19 10:20:00,24.89,24.93,24.89,24.93,5600.0,24.1996,24.2384,24.1996,24.2384,5600.0
2007-01-19 10:25:00,24.93,24.96,24.93,24.95,4000.0,24.2384,24.2676,24.2384,24.2579,4000.0
2007-01-19 10:30:00,24.95,24.95,24.92,24.92,6100.0,24.2579,24.2579,24.2287,24.2287,6100.0
2007-01-19 10:35:00,24.91,24.95,24.9,24.95,6200.0,24.219,24.2579,24.2093,24.2579,6200.0
2007-01-19 10:40:00,24.94,25.04,24.93,25.04,10400.0,24.2482,24.3454,24.2384,24.3454,10400.0
2007-01-19 10:45:00,25.04,25.09,25.03,25.09,5800.0,24.3454,24.394,24.3357,24.394,5800.0
2007-01-19 10:50:00,25.09,25.09,25.06,25.08,6000.0,24.394,24.394,24.3648,24.3843,6000.0
2007-01-19 10:55:00,25.08,25.14,25.06,25.07,17400.0,24.3843,24.4426,24.3648,24.3746,17400.0
2007-01-19 11:00:00,25.05,25.13,25.05,25.11,6500.0,24.3551,24.4329,24.3551,24.4135,6500.0
2007-01-19 11:05:00,25.11,25.15,25.1,25.1,4700.0,24.4135,24.4523,24.4037,24.4037,4700.0
2007-01-19 11:10:00,25.12,25.15,25.12,25.14,4500.0,24.4232,24.4523,24.4232,24.4426,4500.0
2007-01-19 11:15:00,25.12,25.15,25.11,25.13,5400.0,24.4232,24.4523,24.4135,24.4329,5400.0
2007-01-19 11:20:00,25.15,25.15,25.14,25.15,3500.0,24.4523,24.4523,24.4426,24.4523,3500.0
2007-01-19 11:25:00,25.15,25.18,25.15,25.16,4700.0,24.4523,24.4815,24.4523,24.4621,4700.0
2007-01-19 11:30:00,25.15,25.19,25.14,25.14,4900.0,24.4523,24.4912,24.4426,24.4426,4900.0
2007-01-19 11:35:00,25.15,25.15,25.13,25.13,4000.0,24.4523,24.4523,24.4329,24.4329,4000.0
2007-01-19 11:40:00,25.14,25.17,25.14,25.17,3900.0,24.4426,24.4718,24.4426,24.4718,3900.0
2007-01-19 11:45:00,25.15,25.18,25.13,25.16,4600.0,24.4523,24.4815,24.4329,24.4621,4600.0
2007-01-19 11:50:00,25.16,25.17,25.13,25.16,9500.0,24.4621,24.4718,24.4329,24.4621,9500.0
2007-01-19 11:55:00,25.15,25.17,25.14,25.17,10300.0,24.4523,24.4718,24.4426,24.4718,10300.0
2007-01-19 12:00:00,25.15,25.17,25.15,25.16,4500.0,24.4523,24.4718,24.4523,24.4621,4500.0
2007-01-19 12:05:00,25.16,25.16,25.12,25.12,5900.0,24.4621,24.4621,24.4232,24.4232,5900.0
2007-01-19 12:10:00,25.12,25.13,25.07,25.07,6900.0,24.4232,24.4329,24.3746,24.3746,6900.0
2007-01-19 12:15:00,25.07,25.12,25.07,25.1,4600.0,24.3746,24.4232,24.3746,24.4037,4600.0
2007-01-19 12:20:00,25.11,25.12,25.09,25.09,3900.0,24.4135,24.4232,24.394,24.394,3900.0
2007-01-19 12:25:00,25.11,25.12,25.1,25.11,3500.0,24.4135,24.4232,24.4037,24.4135,3500.0
2007-01-19 12:30:00,25.11,25.11,25.11,25.11,1300.0,24.4135,24.4135,24.4135,24.4135,1300.0
2007-01-19 12:35:00,25.1,25.12,25.1,25.11,7400.0,24.4037,24.4232,24.4037,24.4135,7400.0
2007-01-19 12:40:00,25.11,25.11,25.07,25.07,4600.0,24.4135,24.4135,24.3746,24.3746,4600.0
2007-01-19 12:45:00,25.08,25.08,25.04,25.05,3300.0,24.3843,24.3843,24.3454,24.3551,3300.0
2007-01-19 12:50:00,25.05,25.09,25.04,25.04,4500.0,24.3551,24.394,24.3454,24.3454,4500.0
2007-01-19 12:55:00,25.06,25.07,25.03,25.05,6000.0,24.3648,24.3746,24.3357,24.3551,6000.0
2007-01-19 13:00:00,25.06,25.07,25.02,25.03,8400.0,24.3648,24.3746,24.3259,24.3357,8400.0
2007-01-19 13:05:00,25.04,25.04,25.03,25.03,2600.0,24.3454,24.3454,24.3357,24.3357,2600.0
2007-01-19 13:10:00,25.02,25.04,25.02,25.03,6700.0,24.3259,24.3454,24.3259,24.3357,6700.0
2007-01-19 13:15:00,25.04,25.04,25.02,25.03,3600.0,24.3454,24.3454,24.3259,24.3357,3600.0
2007-01-19 13:20:00,25.03,25.04,25.03,25.03,3400.0,24.3357,24.3454,24.3357,24.3357,3400.0
2007-01-19 13:25:00,25.02,25.04,25.02,25.04,7000.0,24.3259,24.3454,24.3259,24.3454,7000.0
2007-01-19 13:30:00,25.04,25.04,25.03,25.03,800.0,24.3454,24.3454,24.3357,24.3357,800.0
2007-01-19 13:35:00,25.04,25.06,25.02,25.05,6400.0,24.3454,24.3648,24.3259,24.3551,6400.0
2007-01-19 13:40:00,25.06,25.08,25.05,25.07,7500.0,24.3648,24.3843,24.3551,24.3746,7500.0
2007-01-19 13:45:00,25.07,25.1,25.07,25.08,6000.0,24.3746,24.4037,24.3746,24.3843,6000.0
2007-01-19 13:50:00,25.08,25.1,25.07,25.08,7100.0,24.3843,24.4037,24.3746,24.3843,7100.0
2007-01-19 13:55:00,25.09,25.11,25.08,25.1,7600.0,24.394,24.4135,24.3843,24.4037,7600.0
2007-01-19 14:00:00,25.09,25.1,25.06,25.08,7200.0,24.394,24.4037,24.3648,24.3843,7200.0
2007-01-19 14:05:00,25.09,25.1,25.08,25.08,4400.0,24.394,24.4037,24.3843,24.3843,4400.0
2007-01-19 14:10:00,25.09,25.1,25.07,25.09,6500.0,24.394,24.4037,24.3746,24.394,6500.0
2007-01-19 14:15:00,25.09,25.1,25.05,25.1,9100.0,24.394,24.4037,24.3551,24.4037,9100.0
2007-01-19 14:20:00,25.1,25.11,25.09,25.11,8400.0,24.4037,24.4135,24.394,24.4135,8400.0
2007-01-19 14:25:00,25.1,25.12,25.1,25.11,3300.0,24.4037,24.4232,24.4037,24.4135,3300.0
2007-01-19 14:30:00,25.12,25.12,25.12,25.12,1100.0,24.4232,24.4232,24.4232,24.4232,1100.0
2007-01-19 14:35:00,25.12,25.12,25.11,25.11,1800.0,24.4232,24.4232,24.4135,24.4135,1800.0
2007-01-19 14:40:00,25.11,25.11,25.1,25.11,1500.0,24.4135,24.4135,24.4037,24.4135,1500.0
2007-01-19 14:45:00,25.11,25.12,25.11,25.12,1900.0,24.4135,24.4232,24.4135,24.4232,1900.0
2007-01-19 14:50:00,25.11,25.12,25.1,25.1,4200.0,24.4135,24.4232,24.4037,24.4037,4200.0
2007-01-19 14:55:00,25.11,25.11,25.11,25.11,1800.0,24.4135,24.4135,24.4135,24.4135,1800.0
2007-01-19 15:00:00,25.11,25.11,25.07,25.1,9700.0,24.4135,24.4135,24.3746,24.4037,9700.0
2007-01-19 15:05:00,25.1,25.12,25.09,25.1,6000.0,24.4037,24.4232,24.394,24.4037,6000.0
2007-01-19 15:10:00,25.1,25.12,25.09,25.12,5700.0,24.4037,24.4232,24.394,24.4232,5700.0
2007-01-19 15:15:00,25.12,25.13,25.12,25.13,3800.0,24.4232,24.4329,24.4232,24.4329,3800.0
2007-01-19 15:20:00,25.13,25.24,25.12,25.23,17000.0,24.4329,24.5398,24.4232,24.5301,17000.0
2007-01-19 15:25:00,25.23,25.27,25.21,25.25,10600.0,24.5301,24.569,24.5107,24.5496,10600.0
2007-01-19 15:30:00,25.26,25.27,25.24,25.25,19700.0,24.5593,24.569,24.5398,24.5496,19700.0
2007-01-19 15:35:00,25.24,25.24,25.2,25.2,3200.0,24.5398,24.5398,24.501,24.501,3200.0
2007-01-19 15:40:00,25.2,25.21,25.18,25.18,10400.0,24.501,24.5107,24.4815,24.4815,10400.0
2007-01-19 15:45:00,25.19,25.19,25.18,25.18,6600.0,24.4912,24.4912,24.4815,24.4815,6600.0
2007-01-19 15:50:00,25.18,25.19,25.18,25.19,9600.0,24.4815,24.4912,24.4815,24.4912,9600.0
2007-01-19 15:55:00,25.18,25.25,25.18,25.25,58400.0,24.4815,24.5496,24.4815,24.5496,58400.0
2007-01-22 09:30:00,25.26,25.26,25.15,25.19,4200.0,24.5593,24.5593,24.4523,24.4912,4200.0
2007-01-22 09:35:00,25.2,25.3,25.2,25.29,2800.0,24.501,24.5982,24.501,24.5885,2800.0
2007-01-22 09:40:00,25.31,25.34,25.27,25.3,2400.0,24.6079,24.6371,24.569,24.5982,2400.0
2007-01-22 09:45:00,25.29,25.31,25.28,25.29,2200.0,24.5885,24.6079,24.5787,24.5885,2200.0
2007-01-22 09:50:00,25.29,25.33,25.28,25.31,9800.0,24.5885,24.6273,24.5787,24.6079,9800.0
2007-01-22 09:55:00,25.32,25.32,25.28,25.29,2900.0,24.6176,24.6176,24.5787,24.5885,2900.0
2007-01-22 10:00:00,25.31,25.31,25.28,25.28,10800.0,24.6079,24.6079,24.5787,24.5787,10800.0
2007-01-22 10:05:00,25.28,25.31,25.27,25.29,25600.0,24.5787,24.6079,24.569,24.5885,25600.0
2007-01-22 10:10:00,25.3,25.3,25.26,25.26,15300.0,24.5982,24.5982,24.5593,24.5593,15300.0
2007-01-22 10:15:00,25.25,25.25,25.23,25.23,2500.0,24.5496,24.5496,24.5301,24.5301,2500.0
2007-01-22 10:20:00,25.23,25.24,25.22,25.22,3100.0,24.5301,24.5398,24.5204,24.5204,3100.0
2007-01-22 10:25:00,25.23,25.27,25.23,25.26,15800.0,24.5301,24.569,24.5301,24.5593,15800.0
2007-01-22 10:30:00,25.27,25.27,25.26,25.27,8300.0,24.569,24.569,24.5593,24.569,8300.0
2007-01-22 10:35:00,25.26,25.27,25.25,25.26,20800.0,24.5593,24.569,24.5496,24.5593,20800.0
2007-01-22 10:40:00,25.25,25.25,25.22,25.22,5000.0,24.5496,24.5496,24.5204,24.5204,5000.0
2007-01-22 10:45:00,25.22,25.22,25.2,25.2,3100.0,24.5204,24.5204,24.501,24.501,3100.0
2007-01-22 10:50:00,25.21,25.21,25.2,25.21,5500.0,24.5107,24.5107,24.501,24.5107,5500.0
2007-01-22 10:55:00,25.21,25.25,25.2,25.24,9800.0,24.5107,24.5496,24.501,24.5398,9800.0
2007-01-22 11:00:00,25.24,25.25,25.23,25.23,8300.0,24.5398,24.5496,24.5301,24.5301,8300.0
2007-01-22 11:05:00,25.23,25.23,25.21,25.21,10800.0,24.5301,24.5301,24.5107,24.5107,10800.0
2007-01-22 11:10:00,25.2,25.22,25.2,25.22,8800.0,24.501,24.5204,24.501,24.5204,8800.0
2007-01-22 11:15:00,25.22,25.26,25.22,25.25,34500.0,24.5204,24.5593,24.5204,24.5496,34500.0
2007-01-22 11:20:00,25.24,25.25,25.23,25.24,7200.0,24.5398,24.5496,24.5301,24.5398,7200.0
2007-01-22 11:25:00,25.23,25.24,25.22,25.23,3800.0,24.5301,24.5398,24.5204,24.5301,3800.0
2007-01-22 11:30:00,25.23,25.23,25.2,25.21,8500.0,24.5301,24.5301,24.501,24.5107,8500.0
2007-01-22 11:35:00,25.21,25.24,25.21,25.24,8200.0,24.5107,24.5398,24.5107,24.5398,8200.0
2007-01-22 11:40:00,25.25,25.26,25.23,25.23,9700.0,24.5496,24.5593,24.5301,24.5301,9700.0
2007-01-22 11:45:00,25.23,25.23,25.21,25.22,1700.0,24.5301,24.5301,24.5107,24.5204,1700.0
2007-01-22 11:50:00,25.23,25.23,25.21,25.22,7300.0,24.5301,24.5301,24.5107,24.5204,7300.0
2007-01-22 11:55:00,25.23,25.23,25.21,25.21,1000.0,24.5301,24.5301,24.5107,24.5107,1000.0
2007-01-22 12:00:00,25.22,25.22,25.21,25.22,3600.0,24.5204,24.5204,24.5107,24.5204,3600.0
2007-01-22 12:05:00,25.22,25.22,25.2,25.21,6100.0,24.5204,24.5204,24.501,24.5107,6100.0
2007-01-22 12:10:00,25.21,25.21,25.2,25.2,9200.0,24.5107,24.5107,24.501,24.501,9200.0
2007-01-22 12:15:00,25.2,25.24,25.2,25.24,8700.0,24.501,24.5398,24.501,24.5398,8700.0
2007-01-22 12:20:00,25.23,25.23,25.21,25.22,13100.0,24.5301,24.5301,24.5107,24.5204,13100.0
2007-01-22 12:25:00,25.23,25.24,25.23,25.24,8100.0,24.5301,24.5398,24.5301,24.5398,8100.0
2007-01-22 12:30:00,25.25,25.25,25.24,25.24,7100.0,24.5496,24.5496,24.5398,24.5398,7100.0
2007-01-22 12:35:00,25.24,25.25,25.24,25.25,9000.0,24.5398,24.5496,24.5398,24.5496,9000.0
2007-01-22 12:40:00,25.25,25.27,25.24,25.26,11400.0,24.5496,24.569,24.5398,24.5593,11400.0
2007-01-22 12:45:00,25.27,25.28,25.26,25.27,14100.0,24.569,24.5787,24.5593,24.569,14100.0
2007-01-22 12:50:00,25.27,25.27,25.26,25.27,5200.0,24.569,24.569,24.5593,24.569,5200.0
2007-01-22 12:55:00,25.27,25.31,25.27,25.3,7800.0,24.569,24.6079,24.569,24.5982,7800.0
2007-01-22 13:00:00,25.31,25.32,25.31,25.32,1400.0,24.6079,24.6176,24.6079,24.6176,1400.0
2007-01-22 13:05:00,25.31,25.31,25.3,25.31,3400.0,24.6079,24.6079,24.5982,24.6079,3400.0
2007-01-22 13:10:00,25.31,25.33,25.31,25.32,7800.0,24.6079,24.6273,24.6079,24.6176,7800.0
2007-01-22 13:15:00,25.32,25.35,25.32,25.35,7000.0,24.6176,24.6468,24.6176,24.6468,7000.0
2007-01-22 13:20:00,25.35,25.36,25.35,25.36,7500.0,24.6468,24.6565,24.6468,24.6565,7500.0
2007-01-22 13:25:00,25.35,25.35,25.34,25.35,3000.0,24.6468,24.6468,24.6371,24.6468,3000.0
2007-01-22 13:30:00,25.35,25.35,25.34,25.35,4200.0,24.6468,24.6468,24.6371,24.6468,4200.0
2007-01-22 13:35:00,25.34,25.34,25.33,25.34,2400.0,24.6371,24.6371,24.6273,24.6371,2400.0
2007-01-22 13:40:00,25.33,25.33,25.3,25.3,4300.0,24.6273,24.6273,24.5982,24.5982,4300.0
2007-01-22 13:45:00,25.3,25.3,25.29,25.29,3200.0,24.5982,24.5982,24.5885,24.5885,3200.0
2007-01-22 13:50:00,25.3,25.3,25.28,25.3,5900.0,24.5982,24.5982,24.5787,24.5982,5900.0
2007-01-22 13:55:00,25.3,25.3,25.3,25.3,2800.0,24.5982,24.5982,24.5982,24.5982,2800.0
2007-01-22 14:00:00,25.3,25.31,25.3,25.31,7500.0,24.5982,24.6079,24.5982,24.6079,7500.0
2007-01-22 14:05:00,25.31,25.32,25.31,25.32,5400.0,24.6079,24.6176,24.6079,24.6176,5400.0
2007-01-22 14:10:00,25.32,25.33,25.31,25.32,6100.0,24.6176,24.6273,24.6079,24.6176,6100.0
2007-01-22 14:15:00,25.32,25.32,25.31,25.31,1300.0,24.6176,24.6176,24.6079,24.6079,1300.0
2007-01-22 14:20:00,25.31,25.31,25.3,25.31,3700.0,24.6079,24.6079,24.5982,24.6079,3700.0
2007-01-22 14:25:00,25.31,25.32,25.31,25.32,4800.0,24.6079,24.6176,24.6079,24.6176,4800.0
2007-01-22 14:30:00,25.31,25.31,25.3,25.3,3700.0,24.6079,24.6079,24.5982,24.5982,3700.0
2007-01-22 14:35:00,25.3,25.3,25.28,25.28,1500.0,24.5982,24.5982,24.5787,24.5787,1500.0
2007-01-22 14:40:00,25.28,25.28,25.26,25.27,4300.0,24.5787,24.5787,24.5593,24.569,4300.0
2007-01-22 14:45:00,25.26,25.27,25.24,25.25,3000.0,24.5593,24.569,24.5398,24.5496,3000.0
2007-01-22 14:50:00,25.25,25.25,25.23,25.23,6500.0,24.5496,24.5496,24.5301,24.5301,6500.0
2007-01-22 14:55:00,25.23,25.23,25.22,25.23,6900.0,24.5301,24.5301,24.5204,24.5301,6900.0
2007-01-22 15:00:00,25.23,25.23,25.2,25.21,11000.0,24.5301,24.5301,24.501,24.5107,11000.0
2007-01-22 15:05:00,25.21,25.22,25.21,25.22,13400.0,24.5107,24.5204,24.5107,24.5204,13400.0
2007-01-22 15:10:00,25.22,25.22,25.21,25.21,8500.0,24.5204,24.5204,24.5107,24.5107,8500.0
2007-01-22 15:15:00,25.21,25.22,25.21,25.21,5400.0,24.5107,24.5204,24.5107,24.5107,5400.0
2007-01-22 15:20:00,25.21,25.21,25.19,25.19,14900.0,24.5107,24.5107,24.4912,24.4912,14900.0
2007-01-22 15:25:00,25.19,25.19,25.18,25.18,4200.0,24.4912,24.4912,24.4815,24.4815,4200.0
2007-01-22 15:30:00,25.18,25.18,25.16,25.17,7100.0,24.4815,24.4815,24.4621,24.4718,7100.0
2007-01-22 15:35:00,25.17,25.18,25.17,25.17,5300.0,24.4718,24.4815,24.4718,24.4718,5300.0
2007-01-22 15:40:00,25.18,25.18,25.16,25.17,8500.0,24.4815,24.4815,24.4621,24.4718,8500.0
2007-01-22 15:45:00,25.17,25.18,25.16,25.18,8700.0,24.4718,24.4815,24.4621,24.4815,8700.0
2007-01-22 15:50:00,25.17,25.22,25.17,25.22,22700.0,24.4718,24.5204,24.4718,24.5204,22700.0
2007-01-22 15:55:00,25.22,25.22,25.19,25.19,20000.0,24.5204,24.5204,24.4912,24.4912,20000.0
2007-01-23 09:30:00,25.23,25.24,25.18,25.24,5400.0,24.5301,24.5398,24.4815,24.5398,5400.0
2007-01-23 09:35:00,25.28,25.3,25.22,25.22,4300.0,24.5787,24.5982,24.5204,24.5204,4300.0
2007-01-23 09:40:00,25.23,25.28,25.22,25.26,5700.0,24.5301,24.5787,24.5204,24.5593,5700.0
2007-01-23 09:45:00,25.26,25.3,25.25,25.29,3400.0,24.5593,24.5982,24.5496,24.5885,3400.0
2007-01-23 09:50:00,25.29,25.4,25.29,25.4,10300.0,24.5885,24.6954,24.5885,24.6954,10300.0
2007-01-23 09:55:00,25.38,25.48,25.38,25.47,3800.0,24.676,24.7732,24.676,24.7635,3800.0
2007-01-23 10:00:00,25.45,25.47,25.44,25.44,3700.0,24.744,24.7635,24.7343,24.7343,3700.0
2007-01-23 10:05:00,25.41,25.44,25.41,25.44,1200.0,24.7051,24.7343,24.7051,24.7343,1200.0
2007-01-23 10:10:00,25.44,25.46,25.4,25.4,6500.0,24.7343,24.7537,24.6954,24.6954,6500.0
2007-01-23 10:15:00,25.4,25.41,25.39,25.41,1700.0,24.6954,24.7051,24.6857,24.7051,1700.0
2007-01-23 10:20:00,25.41,25.42,25.37,25.37,4000.0,24.7051,24.7149,24.6662,24.6662,4000.0
2007-01-23 10:25:00,25.38,25.43,25.37,25.39,10600.0,24.676,24.7246,24.6662,24.6857,10600.0
2007-01-23 10:30:00,25.39,25.45,25.39,25.44,6500.0,24.6857,24.744,24.6857,24.7343,6500.0
2007-01-23 10:35:00,25.44,25.45,25.4,25.41,4700.0,24.7343,24.744,24.6954,24.7051,4700.0
2007-01-23 10:40:00,25.41,25.41,25.37,25.38,1300.0,24.7051,24.7051,24.6662,24.676,1300.0
2007-01-23 10:45:00,25.37,25.45,25.37,25.45,12700.0,24.6662,24.744,24.6662,24.744,12700.0
2007-01-23 10:50:00,25.45,25.5,25.45,25.5,4300.0,24.744,24.7926,24.744,24.7926,4300.0
2007-01-23 10:55:00,25.5,25.54,25.5,25.53,8500.0,24.7926,24.8315,24.7926,24.8218,8500.0
2007-01-23 11:00:00,25.53,25.61,25.53,25.61,8800.0,24.8218,24.8996,24.8218,24.8996,8800.0
2007-01-23 11:05:00,25.6,25.7,25.6,25.7,16300.0,24.8899,24.9871,24.8899,24.9871,16300.0
2007-01-23 11:10:00,25.71,25.8,25.71,25.8,14100.0,24.9968,25.0843,24.9968,25.0843,14100.0
2007-01-23 11:15:00,25.79,25.81,25.79,25.79,4700.0,25.0746,25.094,25.0746,25.0746,4700.0
2007-01-23 11:20:00,25.8,25.8,25.77,25.77,4700.0,25.0843,25.0843,25.0551,25.0551,4700.0
2007-01-23 11:25:00,25.78,25.79,25.76,25.77,3900.0,25.0649,25.0746,25.0454,25.0551,3900.0
2007-01-23 11:30:00,25.77,25.8,25.77,25.79,6100.0,25.0551,25.0843,25.0551,25.0746,6100.0
2007-01-23 11:35:00,25.79,25.79,25.79,25.79,2400.0,25.0746,25.0746,25.0746,25.0746,2400.0
2007-01-23 11:40:00,25.79,25.8,25.79,25.8,4600.0,25.0746,25.0843,25.0746,25.0843,4600.0
2007-01-23 11:45:00,25.8,25.8,25.79,25.8,12700.0,25.0843,25.0843,25.0746,25.0843,12700.0
2007-01-23 11:50:00,25.79,25.8,25.79,25.8,4200.0,25.0746,25.0843,25.0746,25.0843,4200.0
2007-01-23 11:55:00,25.8,25.82,25.8,25.81,7900.0,25.0843,25.1038,25.0843,25.094,7900.0
2007-01-23 12:00:00,25.8,25.81,25.79,25.8,10400.0,25.0843,25.094,25.0746,25.0843,10400.0
2007-01-23 12:05:00,25.8,25.8,25.79,25.8,3900.0,25.0843,25.0843,25.0746,25.0843,3900.0
2007-01-23 12:10:00,25.8,25.8,25.8,25.8,1400.0,25.0843,25.0843,25.0843,25.0843,1400.0
2007-01-23 12:15:00,25.8,25.81,25.8,25.8,5600.0,25.0843,25.094,25.0843,25.0843,5600.0
2007-01-23 12:20:00,25.81,25.81,25.81,25.81,500.0,25.094,25.094,25.094,25.094,500.0
2007-01-23 12:25:00,25.8,25.81,25.8,25.81,3500.0,25.0843,25.094,25.0843,25.094,3500.0
2007-01-23 12:30:00,25.8,25.85,25.8,25.83,9700.0,25.0843,25.1329,25.0843,25.1135,9700.0
2007-01-23 12:35:00,25.82,25.83,25.82,25.83,2100.0,25.1038,25.1135,25.1038,25.1135,2100.0
2007-01-23 12:40:00,25.83,25.9,25.82,25.9,22300.0,25.1135,25.1815,25.1038,25.1815,22300.0
2007-01-23 12:45:00,25.9,25.93,25.88,25.93,1600.0,25.1815,25.2107,25.1621,25.2107,1600.0
2007-01-23 12:50:00,25.93,26.0,25.93,25.96,7800.0,25.2107,25.2788,25.2107,25.2399,7800.0
2007-01-23 12:55:00,25.98,26.0,25.97,26.0,3500.0,25.2593,25.2788,25.2496,25.2788,3500.0
2007-01-23 13:00:00,25.99,26.0,25.99,25.99,1200.0,25.269,25.2788,25.269,25.269,1200.0
2007-01-23 13:05:00,26.0,26.0,25.99,26.0,5900.0,25.2788,25.2788,25.269,25.2788,5900.0
2007-01-23 13:10:00,26.0,26.15,25.99,26.15,29000.0,25.2788,25.4246,25.269,25.4246,29000.0
2007-01-23 13:15:00,26.15,26.15,26.12,26.14,12500.0,25.4246,25.4246,25.3954,25.4149,12500.0
2007-01-23 13:20:00,26.13,26.14,26.13,26.13,3400.0,25.4052,25.4149,25.4052,25.4052,3400.0
2007-01-23 13:25:00,26.13,26.14,26.12,26.12,4800.0,25.4052,25.4149,25.3954,25.3954,4800.0
2007-01-23 13:30:00,26.13,26.13,26.08,26.08,3500.0,25.4052,25.4052,25.3565,25.3565,3500.0
2007-01-23 13:35:00,26.07,26.07,26.06,26.07,3300.0,25.3468,25.3468,25.3371,25.3468,3300.0
2007-01-23 13:40:00,26.06,26.06,26.06,26.06,1600.0,25.3371,25.3371,25.3371,25.3371,1600.0
2007-01-23 13:45:00,26.06,26.07,26.05,26.05,5700.0,25.3371,25.3468,25.3274,25.3274,5700.0
2007-01-23 13:50:00,26.05,26.05,26.01,26.02,4100.0,25.3274,25.3274,25.2885,25.2982,4100.0
2007-01-23 13:55:00,26.01,26.01,26.01,26.01,500.0,25.2885,25.2885,25.2885,25.2885,500.0
2007-01-23 14:00:00,26.0,26.01,26.0,26.0,5800.0,25.2788,25.2885,25.2788,25.2788,5800.0
2007-01-23 14:05:00,26.01,26.01,25.93,25.94,22200.0,25.2885,25.2885,25.2107,25.2204,22200.0
2007-01-23 14:10:00,25.94,25.94,25.91,25.91,2600.0,25.2204,25.2204,25.1913,25.1913,2600.0
2007-01-23 14:15:00,25.91,25.91,25.88,25.89,2000.0,25.1913,25.1913,25.1621,25.1718,2000.0
2007-01-23 14:20:00,25.88,25.88,25.86,25.86,2200.0,25.1621,25.1621,25.1426,25.1426,2200.0
2007-01-23 14:25:00,25.85,25.87,25.85,25.87,2200.0,25.1329,25.1524,25.1329,25.1524,2200.0
2007-01-23 14:30:00,25.86,25.86,25.78,25.78,8800.0,25.1426,25.1426,25.0649,25.0649,8800.0
2007-01-23 14:35:00,25.78,25.8,25.75,25.78,18900.0,25.0649,25.0843,25.0357,25.0649,18900.0
2007-01-23 14:40:00,25.78,25.79,25.74,25.74,6000.0,25.0649,25.0746,25.026,25.026,6000.0
2007-01-23 14:45:00,25.74,25.74,25.67,25.67,10900.0,25.026,25.026,24.9579,24.9579,10900.0
2007-01-23 14:50:00,25.67,25.69,25.66,25.67,4700.0,24.9579,24.9774,24.9482,24.9579,4700.0
2007-01-23 14:55:00,25.67,25.7,25.67,25.7,7500.0,24.9579,24.9871,24.9579,24.9871,7500.0
2007-01-23 15:00:00,25.7,25.72,25.69,25.7,21100.0,24.9871,25.0065,24.9774,24.9871,21100.0
2007-01-23 15:05:00,25.7,25.7,25.68,25.68,7500.0,24.9871,24.9871,24.9676,24.9676,7500.0
2007-01-23 15:10:00,25.69,25.71,25.68,25.71,7700.0,24.9774,24.9968,24.9676,24.9968,7700.0
2007-01-23 15:15:00,25.71,25.71,25.7,25.7,4900.0,24.9968,24.9968,24.9871,24.9871,4900.0
2007-01-23 15:20:00,25.71,25.71,25.69,25.7,11100.0,24.9968,24.9968,24.9774,24.9871,11100.0
2007-01-23 15:25:00,25.7,25.7,25.68,25.68,18800.0,24.9871,24.9871,24.9676,24.9676,18800.0
2007-01-23 15:30:00,25.69,25.69,25.67,25.68,7000.0,24.9774,24.9774,24.9579,24.9676,7000.0
2007-01-23 15:35:00,25.68,25.69,25.67,25.68,13600.0,24.9676,24.9774,24.9579,24.9676,13600.0
2007-01-23 15:40:00,25.68,25.69,25.66,25.67,7400.0,24.9676,24.9774,24.9482,24.9579,7400.0
2007-01-23 15:45:00,25.68,25.71,25.67,25.7,15500.0,24.9676,24.9968,24.9579,24.9871,15500.0
2007-01-23 15:50:00,25.69,25.75,25.69,25.7,27900.0,24.9774,25.0357,24.9774,24.9871,27900.0
2007-01-23 15:55:00,25.7,25.73,25.69,25.7,12900.0,24.9871,25.0163,24.9774,24.9871,12900.0
2007-01-24 09:30:00,25.71,25.72,25.64,25.72,5900.0,24.9968,25.0065,24.9287,25.0065,5900.0
2007-01-24 09:35:00,25.65,25.8,25.6,25.76,12800.0,24.9385,25.0843,24.8899,25.0454,12800.0
2007-01-24 09:40:00,25.76,25.88,25.74,25.86,6700.0,25.0454,25.1621,25.026,25.1426,6700.0
2007-01-24 09:45:00,25.88,25.88,25.81,25.81,5200.0,25.1621,25.1621,25.094,25.094,5200.0
2007-01-24 09:50:00,25.82,25.82,25.76,25.77,6800.0,25.1038,25.1038,25.0454,25.0551,6800.0
2007-01-24 09:55:00,25.78,25.81,25.75,25.81,7500.0,25.0649,25.094,25.0357,25.094,7500.0
2007-01-24 10:00:00,25.81,25.91,25.78,25.91,25900.0,25.094,25.1913,25.0649,25.1913,25900.0
2007-01-24 10:05:00,25.91,25.95,25.9,25.95,14400.0,25.1913,25.2301,25.1815,25.2301,14400.0
2007-01-24 10:10:00,25.94,25.96,25.92,25.95,16900.0,25.2204,25.2399,25.201,25.2301,16900.0
2007-01-24 10:15:00,25.99,26.05,25.98,26.03,13800.0,25.269,25.3274,25.2593,25.3079,13800.0
2007-01-24 10:20:00,26.03,26.07,26.0,26.07,12000.0,25.3079,25.3468,25.2788,25.3468,12000.0
2007-01-24 10:25:00,26.06,26.07,26.01,26.07,22000.0,25.3371,25.3468,25.2885,25.3468,22000.0
2007-01-24 10:30:00,26.06,26.2,26.06,26.19,25700.0,25.3371,25.4732,25.3371,25.4635,25700.0
2007-01-24 10:35:00,26.19,26.2,26.19,26.2,17700.0,25.4635,25.4732,25.4635,25.4732,17700.0
2007-01-24 10:40:00,26.2,26.25,26.18,26.25,16200.0,25.4732,25.5218,25.4538,25.5218,16200.0
2007-01-24 10:45:00,26.25,26.3,26.25,26.27,27600.0,25.5218,25.5704,25.5218,25.5413,27600.0
2007-01-24 10:50:00,26.27,26.36,26.27,26.35,16500.0,25.5413,25.6288,25.5413,25.6191,16500.0
2007-01-24 10:55:00,26.35,26.42,26.34,26.42,21900.0,25.6191,25.6871,25.6093,25.6871,21900.0
2007-01-24 11:00:00,26.42,26.45,26.39,26.39,18600.0,25.6871,25.7163,25.6579,25.6579,18600.0
2007-01-24 11:05:00,26.4,26.4,26.32,26.32,16900.0,25.6677,25.6677,25.5899,25.5899,16900.0
2007-01-24 11:10:00,26.31,26.31,26.26,26.26,7400.0,25.5802,25.5802,25.5315,25.5315,7400.0
2007-01-24 11:15:00,26.26,26.26,26.23,26.25,9300.0,25.5315,25.5315,25.5024,25.5218,9300.0
2007-01-24 11:20:00,26.25,26.25,26.23,26.24,5700.0,25.5218,25.5218,25.5024,25.5121,5700.0
2007-01-24 11:25:00,26.23,26.24,26.22,26.23,3200.0,25.5024,25.5121,25.4927,25.5024,3200.0
2007-01-24 11:30:00,26.22,26.23,26.22,26.22,4300.0,25.4927,25.5024,25.4927,25.4927,4300.0
2007-01-24 11:35:00,26.22,26.22,26.21,26.22,4300.0,25.4927,25.4927,25.4829,25.4927,4300.0
2007-01-24 11:40:00,26.21,26.22,26.19,26.19,3700.0,25.4829,25.4927,25.4635,25.4635,3700.0
2007-01-24 11:45:00,26.19,26.2,26.18,26.18,3100.0,25.4635,25.4732,25.4538,25.4538,3100.0
2007-01-24 11:50:00,26.19,26.19,26.16,26.16,2900.0,25.4635,25.4635,25.4343,25.4343,2900.0
2007-01-24 11:55:00,26.16,26.16,26.14,26.14,3000.0,25.4343,25.4343,25.4149,25.4149,3000.0
2007-01-24 12:00:00,26.14,26.15,26.1,26.1,6000.0,25.4149,25.4246,25.376,25.376,6000.0
2007-01-24 12:05:00,26.1,26.11,26.09,26.09,3000.0,25.376,25.3857,25.3663,25.3663,3000.0
2007-01-24 12:10:00,26.09,26.1,26.07,26.08,4900.0,25.3663,25.376,25.3468,25.3565,4900.0
2007-01-24 12:15:00,26.08,26.08,26.02,26.03,15400.0,25.3565,25.3565,25.2982,25.3079,15400.0
2007-01-24 12:20:00,26.03,26.07,26.03,26.05,16300.0,25.3079,25.3468,25.3079,25.3274,16300.0
2007-01-24 12:25:00,26.04,26.1,25.97,26.0,24900.0,25.3177,25.376,25.2496,25.2788,24900.0
2007-01-24 12:30:00,25.99,26.01,25.98,25.98,5100.0,25.269,25.2885,25.2593,25.2593,5100.0
2007-01-24 12:35:00,25.99,25.99,25.97,25.97,3400.0,25.269,25.269,25.2496,25.2496,3400.0
2007-01-24 12:40:00,25.98,26.0,25.96,25.99,7200.0,25.2593,25.2788,25.2399,25.269,7200.0
2007-01-24 12:45:00,26.0,26.01,25.99,26.0,10000.0,25.2788,25.2885,25.269,25.2788,10000.0
2007-01-24 12:50:00,26.0,26.0,25.98,25.98,2100.0,25.2788,25.2788,25.2593,25.2593,2100.0
2007-01-24 12:55:00,25.97,25.97,25.9,25.91,16200.0,25.2496,25.2496,25.1815,25.1913,16200.0
2007-01-24 13:00:00,25.91,25.97,25.91,25.96,6600.0,25.1913,25.2496,25.1913,25.2399,6600.0
2007-01-24 13:05:00,25.96,25.96,25.9,25.9,5900.0,25.2399,25.2399,25.1815,25.1815,5900.0
2007-01-24 13:10:00,25.9,25.9,25.87,25.88,3400.0,25.1815,25.1815,25.1524,25.1621,3400.0
2007-01-24 13:15:00,25.88,25.9,25.88,25.9,5900.0,25.1621,25.1815,25.1621,25.1815,5900.0
2007-01-24 13:20:00,25.9,25.97,25.89,25.97,7400.0,25.1815,25.2496,25.1718,25.2496,7400.0
2007-01-24 13:25:00,25.97,25.97,25.96,25.96,2900.0,25.2496,25.2496,25.2399,25.2399,2900.0
2007-01-24 13:30:00,25.95,25.96,25.95,25.95,2100.0,25.2301,25.2399,25.2301,25.2301,2100.0
2007-01-24 13:35:00,25.96,26.0,25.95,25.98,5500.0,25.2399,25.2788,25.2301,25.2593,5500.0
2007-01-24 13:40:00,25.99,26.0,25.97,25.97,3200.0,25.269,25.2788,25.2496,25.2496,3200.0
2007-01-24 13:45:00,25.96,25.97,25.94,25.94,3300.0,25.2399,25.2496,25.2204,25.2204,3300.0
2007-01-24 13:50:00,25.93,25.94,25.91,25.92,7900.0,25.2107,25.2204,25.1913,25.201,7900.0
2007-01-24 13:55:00,25.92,25.92,25.89,25.91,16300.0,25.201,25.201,25.1718,25.1913,16300.0
2007-01-24 14:00:00,25.9,25.91,25.89,25.91,9200.0,25.1815,25.1913,25.1718,25.1913,9200.0
2007-01-24 14:05:00,25.9,25.91,25.89,25.9,1800.0,25.1815,25.1913,25.1718,25.1815,1800.0
2007-01-24 14:10:00,25.9,25.9,25.89,25.89,2700.0,25.1815,25.1815,25.1718,25.1718,2700.0
2007-01-24 14:15:00,25.88,25.9,25.88,25.9,2900.0,25.1621,25.1815,25.1621,25.1815,2900.0
2007-01-24 14:20:00,25.89,25.9,25.88,25.9,4200.0,25.1718,25.1815,25.1621,25.1815,4200.0
2007-01-24 14:25:00,25.89,25.9,25.87,25.88,8600.0,25.1718,25.1815,25.1524,25.1621,8600.0
2007-01-24 14:30:00,25.88,25.88,25.84,25.85,11100.0,25.1621,25.1621,25.1232,25.1329,11100.0
2007-01-24 14:35:00,25.85,25.85,25.84,25.85,7100.0,25.1329,25.1329,25.1232,25.1329,7100.0
2007-01-24 14:40:00,25.85,25.88,25.85,25.88,18600.0,25.1329,25.1621,25.1329,25.1621,18600.0
2007-01-24 14:45:00,25.88,25.89,25.87,25.88,4100.0,25.1621,25.1718,25.1524,25.1621,4100.0
2007-01-24 14:50:00,25.89,25.91,25.88,25.91,12600.0,25.1718,25.1913,25.1621,25.1913,12600.0
2007-01-24 14:55:00,25.91,25.92,25.9,25.91,13200.0,25.1913,25.201,25.1815,25.1913,13200.0
2007-01-24 15:00:00,25.91,25.99,25.91,25.99,16700.0,25.1913,25.269,25.1913,25.269,16700.0
2007-01-24 15:05:00,25.99,26.06,25.99,26.05,8900.0,25.269,25.3371,25.269,25.3274,8900.0
2007-01-24 15:10:00,26.06,26.12,26.05,26.11,18200.0,25.3371,25.3954,25.3274,25.3857,18200.0
2007-01-24 15:15:00,26.11,26.14,26.11,26.14,16800.0,25.3857,25.4149,25.3857,25.4149,16800.0
2007-01-24 15:20:00,26.13,26.14,26.13,26.13,14700.0,25.4052,25.4149,25.4052,25.4052,14700.0
2007-01-24 15:25:00,26.14,26.14,26.05,26.06,43700.0,25.4149,25.4149,25.3274,25.3371,43700.0
2007-01-24 15:30:00,26.06,26.08,26.02,26.03,25700.0,25.3371,25.3565,25.2982,25.3079,25700.0
2007-01-24 15:35:00,26.02,26.02,25.94,25.95,15200.0,25.2982,25.2982,25.2204,25.2301,15200.0
2007-01-24 15:40:00,25.95,25.95,25.93,25.95,15600.0,25.2301,25.2301,25.2107,25.2301,15600.0
2007-01-24 15:45:00,25.95,25.97,25.94,25.95,14600.0,25.2301,25.2496,25.2204,25.2301,14600.0
2007-01-24 15:50:00,25.95,25.95,25.94,25.95,32600.0,25.2301,25.2301,25.2204,25.2301,32600.0
2007-01-24 15:55:00,25.95,25.95,25.93,25.95,32500.0,25.2301,25.2301,25.2107,25.2301,32500.0
2007-01-25 09:30:00,25.85,25.86,25.64,25.85,49200.0,25.1329,25.1426,24.9287,25.1329,49200.0
2007-01-25 09:35:00,25.81,25.81,25.6,25.6,30600.0,25.094,25.094,24.8899,24.8899,30600.0
2007-01-25 09:40:00,25.61,25.7,25.54,25.68,25800.0,24.8996,24.9871,24.8315,24.9676,25800.0
2007-01-25 09:45:00,25.69,25.69,25.65,25.69,8500.0,24.9774,24.9774,24.9385,24.9774,8500.0
2007-01-25 09:50:00,25.69,25.69,25.65,25.65,5800.0,24.9774,24.9774,24.9385,24.9385,5800.0
2007-01-25 09:55:00,25.66,25.67,25.66,25.66,8400.0,24.9482,24.9579,24.9482,24.9482,8400.0
2007-01-25 10:00:00,25.66,25.66,25.48,25.49,29800.0,24.9482,24.9482,24.7732,24.7829,29800.0
2007-01-25 10:05:00,25.48,25.48,25.36,25.36,20200.0,24.7732,24.7732,24.6565,24.6565,20200.0
2007-01-25 10:10:00,25.36,25.36,25.13,25.13,36400.0,24.6565,24.6565,24.4329,24.4329,36400.0
2007-01-25 10:15:00,25.13,25.13,24.96,24.98,36800.0,24.4329,24.4329,24.2676,24.2871,36800.0
2007-01-25 10:20:00,24.97,25.09,24.9,25.06,39000.0,24.2773,24.394,24.2093,24.3648,39000.0
2007-01-25 10:25:00,25.07,25.2,25.07,25.18,20500.0,24.3746,24.501,24.3746,24.4815,20500.0
2007-01-25 10:30:00,25.18,25.27,25.06,25.08,18500.0,24.4815,24.569,24.3648,24.3843,18500.0
2007-01-25 10:35:00,25.07,25.16,25.07,25.09,23300.0,24.3746,24.4621,24.3746,24.394,23300.0
2007-01-25 10:40:00,25.08,25.17,25.08,25.16,15700.0,24.3843,24.4718,24.3843,24.4621,15700.0
2007-01-25 10:45:00,25.15,25.15,25.13,25.15,10200.0,24.4523,24.4523,24.4329,24.4523,10200.0
2007-01-25 10:50:00,25.14,25.21,25.14,25.2,14100.0,24.4426,24.5107,24.4426,24.501,14100.0
2007-01-25 10:55:00,25.2,25.2,25.13,25.16,14000.0,24.501,24.501,24.4329,24.4621,14000.0
2007-01-25 11:00:00,25.17,25.25,25.17,25.24,13400.0,24.4718,24.5496,24.4718,24.5398,13400.0
2007-01-25 11:05:00,25.24,25.28,25.24,25.24,6400.0,24.5398,24.5787,24.5398,24.5398,6400.0
2007-01-25 11:10:00,25.26,25.28,25.24,25.27,8400.0,24.5593,24.5787,24.5398,24.569,8400.0
2007-01-25 11:15:00,25.27,25.27,25.26,25.27,4600.0,24.569,24.569,24.5593,24.569,4600.0
2007-01-25 11:20:00,25.26,25.27,25.23,25.25,7100.0,24.5593,24.569,24.5301,24.5496,7100.0
2007-01-25 11:25:00,25.24,25.25,25.22,25.22,4100.0,24.5398,24.5496,24.5204,24.5204,4100.0
2007-01-25 11:30:00,25.24,25.25,25.22,25.23,8800.0,24.5398,24.5496,24.5204,24.5301,8800.0
2007-01-25 11:35:00,25.23,25.23,25.18,25.19,9300.0,24.5301,24.5301,24.4815,24.4912,9300.0
2007-01-25 11:40:00,25.18,25.2,25.18,25.2,15500.0,24.4815,24.501,24.4815,24.501,15500.0
2007-01-25 11:45:00,25.19,25.2,25.17,25.19,8700.0,24.4912,24.501,24.4718,24.4912,8700.0
2007-01-25 11:50:00,25.19,25.21,25.19,25.21,5300.0,24.4912,24.5107,24.4912,24.5107,5300.0
2007-01-25 11:55:00,25.21,25.21,25.15,25.15,7600.0,24.5107,24.5107,24.4523,24.4523,7600.0
2007-01-25 12:00:00,25.14,25.16,25.14,25.14,10700.0,24.4426,24.4621,24.4426,24.4426,10700.0
2007-01-25 12:05:00,25.14,25.14,25.1,25.11,21000.0,24.4426,24.4426,24.4037,24.4135,21000.0
2007-01-25 12:10:00,25.1,25.1,24.99,25.02,76200.0,24.4037,24.4037,24.2968,24.3259,76200.0
2007-01-25 12:15:00,25.02,25.08,25.01,25.08,12900.0,24.3259,24.3843,24.3162,24.3843,12900.0
2007-01-25 12:20:00,25.07,25.1,25.07,25.1,10500.0,24.3746,24.4037,24.3746,24.4037,10500.0
2007-01-25 12:25:00,25.1,25.15,25.1,25.15,7800.0,24.4037,24.4523,24.4037,24.4523,7800.0
2007-01-25 12:30:00,25.15,25.15,25.13,25.13,4800.0,24.4523,24.4523,24.4329,24.4329,4800.0
2007-01-25 12:35:00,25.13,25.14,25.13,25.14,6700.0,24.4329,24.4426,24.4329,24.4426,6700.0
2007-01-25 12:40:00,25.13,25.17,25.11,25.15,20500.0,24.4329,24.4718,24.4135,24.4523,20500.0
2007-01-25 12:45:00,25.15,25.18,25.14,25.18,15600.0,24.4523,24.4815,24.4426,24.4815,15600.0
2007-01-25 12:50:00,25.16,25.17,25.16,25.16,2800.0,24.4621,24.4718,24.4621,24.4621,2800.0
2007-01-25 12:55:00,25.17,25.19,25.16,25.19,9700.0,24.4718,24.4912,24.4621,24.4912,9700.0
2007-01-25 13:00:00,25.19,25.19,25.17,25.18,3800.0,24.4912,24.4912,24.4718,24.4815,3800.0
2007-01-25 13:05:00,25.19,25.19,25.16,25.16,3100.0,24.4912,24.4912,24.4621,24.4621,3100.0
2007-01-25 13:10:00,25.18,25.18,25.16,25.16,2200.0,24.4815,24.4815,24.4621,24.4621,2200.0
2007-01-25 13:15:00,25.16,25.17,25.16,25.17,2700.0,24.4621,24.4718,24.4621,24.4718,2700.0
2007-01-25 13:20:00,25.17,25.17,25.15,25.15,7400.0,24.4718,24.4718,24.4523,24.4523,7400.0
2007-01-25 13:25:00,25.16,25.17,25.15,25.16,5800.0,24.4621,24.4718,24.4523,24.4621,5800.0
2007-01-25 13:30:00,25.15,25.16,25.13,25.13,4000.0,24.4523,24.4621,24.4329,24.4329,4000.0
2007-01-25 13:35:00,25.14,25.14,25.1,25.11,11200.0,24.4426,24.4426,24.4037,24.4135,11200.0
2007-01-25 13:40:00,25.1,25.11,25.07,25.07,10100.0,24.4037,24.4135,24.3746,24.3746,10100.0
2007-01-25 13:45:00,25.08,25.08,25.06,25.07,7300.0,24.3843,24.3843,24.3648,24.3746,7300.0
2007-01-25 13:50:00,25.08,25.11,25.07,25.1,18800.0,24.3843,24.4135,24.3746,24.4037,18800.0
2007-01-25 13:55:00,25.09,25.1,25.05,25.05,8400.0,24.394,24.4037,24.3551,24.3551,8400.0
2007-01-25 14:00:00,25.05,25.08,25.04,25.06,17100.0,24.3551,24.3843,24.3454,24.3648,17100.0
2007-01-25 14:05:00,25.07,25.11,25.06,25.11,16700.0,24.3746,24.4135,24.3648,24.4135,16700.0
2007-01-25 14:10:00,25.11,25.13,25.11,25.12,6700.0,24.4135,24.4329,24.4135,24.4232,6700.0
2007-01-25 14:15:00,25.12,25.13,25.1,25.11,8100.0,24.4232,24.4329,24.4037,24.4135,8100.0
2007-01-25 14:20:00,25.11,25.13,25.11,25.13,6600.0,24.4135,24.4329,24.4135,24.4329,6600.0
2007-01-25 14:25:00,25.13,25.13,25.11,25.12,11300.0,24.4329,24.4329,24.4135,24.4232,11300.0
2007-01-25 14:30:00,25.12,25.13,25.1,25.11,6300.0,24.4232,24.4329,24.4037,24.4135,6300.0
2007-01-25 14:35:00,25.11,25.13,25.11,25.12,9300.0,24.4135,24.4329,24.4135,24.4232,9300.0
2007-01-25 14:40:00,25.11,25.12,25.1,25.1,7500.0,24.4135,24.4232,24.4037,24.4037,7500.0
2007-01-25 14:45:00,25.1,25.11,25.1,25.11,3700.0,24.4037,24.4135,24.4037,24.4135,3700.0
2007-01-25 14:50:00,25.1,25.12,25.1,25.11,12900.0,24.4037,24.4232,24.4037,24.4135,12900.0
2007-01-25 14:55:00,25.11,25.12,25.11,25.12,8100.0,24.4135,24.4232,24.4135,24.4232,8100.0
2007-01-25 15:00:00,25.11,25.11,25.09,25.09,11600.0,24.4135,24.4135,24.394,24.394,11600.0
2007-01-25 15:05:00,25.09,25.1,25.03,25.04,22100.0,24.394,24.4037,24.3357,24.3454,22100.0
2007-01-25 15:10:00,25.05,25.11,25.04,25.09,20800.0,24.3551,24.4135,24.3454,24.394,20800.0
2007-01-25 15:15:00,25.1,25.1,25.08,25.09,6000.0,24.4037,24.4037,24.3843,24.394,6000.0
2007-01-25 15:20:00,25.09,25.13,25.09,25.09,17800.0,24.394,24.4329,24.394,24.394,17800.0
2007-01-25 15:25:00,25.1,25.12,25.1,25.1,17200.0,24.4037,24.4232,24.4037,24.4037,17200.0
2007-01-25 15:30:00,25.1,25.11,25.06,25.07,9600.0,24.4037,24.4135,24.3648,24.3746,9600.0
2007-01-25 15:35:00,25.06,25.06,25.03,25.05,9400.0,24.3648,24.3648,24.3357,24.3551,9400.0
2007-01-25 15:40:00,25.05,25.09,25.04,25.05,25400.0,24.3551,24.394,24.3454,24.3551,25400.0
2007-01-25 15:45:00,25.05,25.07,25.03,25.05,12000.0,24.3551,24.3746,24.3357,24.3551,12000.0
2007-01-25 15:50:00,25.06,25.06,25.04,25.06,15400.0,24.3648,24.3648,24.3454,24.3648,15400.0
2007-01-25 15:55:00,25.06,25.07,25.02,25.06,21700.0,24.3648,24.3746,24.3259,24.3648,21700.0
2007-01-26 09:30:00,25.19,25.19,25.08,25.09,14400.0,24.4912,24.4912,24.3843,24.394,14400.0
2007-01-26 09:35:00,25.05,25.3,25.05,25.17,32800.0,24.3551,24.5982,24.3551,24.4718,32800.0
2007-01-26 09:40:00,25.17,25.37,25.12,25.37,15100.0,24.4718,24.6662,24.4232,24.6662,15100.0
2007-01-26 09:45:00,25.37,25.38,25.2,25.21,7900.0,24.6662,24.676,24.501,24.5107,7900.0
2007-01-26 09:50:00,25.22,25.22,25.15,25.15,19600.0,24.5204,24.5204,24.4523,24.4523,19600.0
2007-01-26 09:55:00,25.15,25.2,25.15,25.18,10100.0,24.4523,24.501,24.4523,24.4815,10100.0
2007-01-26 10:00:00,25.18,25.25,25.05,25.05,25100.0,24.4815,24.5496,24.3551,24.3551,25100.0
2007-01-26 10:05:00,25.06,25.1,24.99,24.99,50200.0,24.3648,24.4037,24.2968,24.2968,50200.0
2007-01-26 10:10:00,24.99,25.01,24.9,24.91,12500.0,24.2968,24.3162,24.2093,24.219,12500.0
2007-01-26 10:15:00,24.92,24.92,24.84,24.86,13900.0,24.2287,24.2287,24.1509,24.1704,13900.0
2007-01-26 10:20:00,24.84,24.91,24.84,24.9,23000.0,24.1509,24.219,24.1509,24.2093,23000.0
2007-01-26 10:25:00,24.88,24.92,24.88,24.89,8000.0,24.1898,24.2287,24.1898,24.1996,8000.0
2007-01-26 10:30:00,24.89,24.93,24.89,24.93,10400.0,24.1996,24.2384,24.1996,24.2384,10400.0
2007-01-26 10:35:00,24.91,25.02,24.91,25.02,14100.0,24.219,24.3259,24.219,24.3259,14100.0
2007-01-26 10:40:00,24.99,25.0,24.95,24.98,7600.0,24.2968,24.3065,24.2579,24.2871,7600.0
2007-01-26 10:45:00,24.98,25.0,24.96,24.96,6000.0,24.2871,24.3065,24.2676,24.2676,6000.0
2007-01-26 10:50:00,24.96,25.0,24.95,24.96,15900.0,24.2676,24.3065,24.2579,24.2676,15900.0
2007-01-26 10:55:00,24.96,24.98,24.93,24.93,5400.0,24.2676,24.2871,24.2384,24.2384,5400.0
2007-01-26 11:00:00,24.93,24.94,24.86,24.89,8000.0,24.2384,24.2482,24.1704,24.1996,8000.0
2007-01-26 11:05:00,24.89,24.93,24.89,24.9,10600.0,24.1996,24.2384,24.1996,24.2093,10600.0
2007-01-26 11:10:00,24.88,24.89,24.84,24.84,16100.0,24.1898,24.1996,24.1509,24.1509,16100.0
2007-01-26 11:15:00,24.84,24.85,24.84,24.84,12400.0,24.1509,24.1607,24.1509,24.1509,12400.0
2007-01-26 11:20:00,24.85,24.86,24.84,24.84,16800.0,24.1607,24.1704,24.1509,24.1509,16800.0
2007-01-26 11:25:00,24.84,24.86,24.83,24.83,7600.0,24.1509,24.1704,24.1412,24.1412,7600.0
2007-01-26 11:30:00,24.84,24.85,24.83,24.85,13500.0,24.1509,24.1607,24.1412,24.1607,13500.0
2007-01-26 11:35:00,24.84,24.84,24.79,24.79,16300.0,24.1509,24.1509,24.1023,24.1023,16300.0
2007-01-26 11:40:00,24.78,24.8,24.71,24.72,10700.0,24.0926,24.112,24.0245,24.0343,10700.0
2007-01-26 11:45:00,24.71,24.74,24.65,24.69,13200.0,24.0245,24.0537,23.9662,24.0051,13200.0
2007-01-26 11:50:00,24.69,24.74,24.68,24.73,8000.0,24.0051,24.0537,23.9954,24.044,8000.0
2007-01-26 11:55:00,24.71,24.76,24.7,24.74,8100.0,24.0245,24.0732,24.0148,24.0537,8100.0
2007-01-26 12:00:00,24.74,24.78,24.74,24.77,5600.0,24.0537,24.0926,24.0537,24.0829,5600.0
2007-01-26 12:05:00,24.78,24.8,24.75,24.77,6200.0,24.0926,24.112,24.0634,24.0829,6200.0
2007-01-26 12:10:00,24.77,24.8,24.77,24.8,4700.0,24.0829,24.112,24.0829,24.112,4700.0
2007-01-26 12:15:00,24.8,24.8,24.77,24.79,5000.0,24.112,24.112,24.0829,24.1023,5000.0
2007-01-26 12:20:00,24.79,24.8,24.78,24.78,4300.0,24.1023,24.112,24.0926,24.0926,4300.0
2007-01-26 12:25:00,24.8,24.8,24.78,24.8,4500.0,24.112,24.112,24.0926,24.112,4500.0
2007-01-26 12:30:00,24.79,24.81,24.79,24.8,4000.0,24.1023,24.1218,24.1023,24.112,4000.0
2007-01-26 12:35:00,24.8,24.81,24.8,24.81,6600.0,24.112,24.1218,24.112,24.1218,6600.0
2007-01-26 12:40:00,24.8,24.81,24.8,24.8,5500.0,24.112,24.1218,24.112,24.112,5500.0
2007-01-26 12:45:00,24.8,24.81,24.8,24.81,5000.0,24.112,24.1218,24.112,24.1218,5000.0
2007-01-26 12:50:00,24.8,24.82,24.8,24.81,9900.0,24.112,24.1315,24.112,24.1218,9900.0
2007-01-26 12:55:00,24.82,24.82,24.81,24.81,1800.0,24.1315,24.1315,24.1218,24.1218,1800.0
2007-01-26 13:00:00,24.82,24.82,24.81,24.81,5400.0,24.1315,24.1315,24.1218,24.1218,5400.0
2007-01-26 13:05:00,24.81,24.82,24.78,24.79,5400.0,24.1218,24.1315,24.0926,24.1023,5400.0
2007-01-26 13:10:00,24.79,24.79,24.73,24.75,5300.0,24.1023,24.1023,24.044,24.0634,5300.0
2007-01-26 13:15:00,24.75,24.75,24.72,24.72,2900.0,24.0634,24.0634,24.0343,24.0343,2900.0
2007-01-26 13:20:00,24.72,24.74,24.7,24.72,5100.0,24.0343,24.0537,24.0148,24.0343,5100.0
2007-01-26 13:25:00,24.72,24.74,24.7,24.73,2800.0,24.0343,24.0537,24.0148,24.044,2800.0
2007-01-26 13:30:00,24.73,24.76,24.73,24.74,4800.0,24.044,24.0732,24.044,24.0537,4800.0
2007-01-26 13:35:00,24.74,24.78,24.74,24.75,3900.0,24.0537,24.0926,24.0537,24.0634,3900.0
2007-01-26 13:40:00,24.75,24.78,24.75,24.77,4800.0,24.0634,24.0926,24.0634,24.0829,4800.0
2007-01-26 13:45:00,24.77,24.78,24.77,24.77,3800.0,24.0829,24.0926,24.0829,24.0829,3800.0
2007-01-26 13:50:00,24.78,24.79,24.77,24.77,5200.0,24.0926,24.1023,24.0829,24.0829,5200.0
2007-01-26 13:55:00,24.77,24.79,24.77,24.77,3300.0,24.0829,24.1023,24.0829,24.0829,3300.0
2007-01-26 14:00:00,24.77,24.8,24.75,24.8,6800.0,24.0829,24.112,24.0634,24.112,6800.0
2007-01-26 14:05:00,24.8,24.81,24.75,24.75,5900.0,24.112,24.1218,24.0634,24.0634,5900.0
2007-01-26 14:10:00,24.76,24.8,24.75,24.79,5200.0,24.0732,24.112,24.0634,24.1023,5200.0
2007-01-26 14:15:00,24.79,24.86,24.79,24.86,9700.0,24.1023,24.1704,24.1023,24.1704,9700.0
2007-01-26 14:20:00,24.86,24.86,24.84,24.85,5200.0,24.1704,24.1704,24.1509,24.1607,5200.0
2007-01-26 14:25:00,24.85,24.87,24.85,24.86,7300.0,24.1607,24.1801,24.1607,24.1704,7300.0
2007-01-26 14:30:00,24.85,24.87,24.84,24.85,5200.0,24.1607,24.1801,24.1509,24.1607,5200.0
2007-01-26 14:35:00,24.86,24.86,24.83,24.83,8500.0,24.1704,24.1704,24.1412,24.1412,8500.0
2007-01-26 14:40:00,24.83,24.84,24.81,24.82,4900.0,24.1412,24.1509,24.1218,24.1315,4900.0
2007-01-26 14:45:00,24.83,24.85,24.82,24.83,8500.0,24.1412,24.1607,24.1315,24.1412,8500.0
2007-01-26 14:50:00,24.83,24.85,24.83,24.85,6100.0,24.1412,24.1607,24.1412,24.1607,6100.0
2007-01-26 14:55:00,24.84,24.85,24.82,24.84,8100.0,24.1509,24.1607,24.1315,24.1509,8100.0
2007-01-26 15:00:00,24.85,24.87,24.83,24.86,10200.0,24.1607,24.1801,24.1412,24.1704,10200.0
2007-01-26 15:05:00,24.85,24.89,24.84,24.88,10400.0,24.1607,24.1996,24.1509,24.1898,10400.0
2007-01-26 15:10:00,24.89,24.93,24.89,24.93,10900.0,24.1996,24.2384,24.1996,24.2384,10900.0
2007-01-26 15:15:00,24.93,24.97,24.93,24.95,13000.0,24.2384,24.2773,24.2384,24.2579,13000.0
2007-01-26 15:20:00,24.94,24.97,24.9,24.9,7300.0,24.2482,24.2773,24.2093,24.2093,7300.0
2007-01-26 15:25:00,24.9,24.93,24.89,24.9,8500.0,24.2093,24.2384,24.1996,24.2093,8500.0
2007-01-26 15:30:00,24.89,24.95,24.89,24.93,11800.0,24.1996,24.2579,24.1996,24.2384,11800.0
2007-01-26 15:35:00,24.93,24.95,24.88,24.9,11900.0,24.2384,24.2579,24.1898,24.2093,11900.0
2007-01-26 15:40:00,24.9,24.92,24.85,24.87,12300.0,24.2093,24.2287,24.1607,24.1801,12300.0
2007-01-26 15:45:00,24.87,24.9,24.86,24.88,12100.0,24.1801,24.2093,24.1704,24.1898,12100.0
2007-01-26 15:50:00,24.89,24.91,24.87,24.89,14400.0,24.1996,24.219,24.1801,24.1996,14400.0
2007-01-26 15:55:00,24.89,24.93,24.88,24.91,12800.0,24.1996,24.2384,24.1898,24.219,12800.0
2007-01-29 09:30:00,24.97,25.0,24.96,24.97,5800.0,24.2773,24.3065,24.2676,24.2773,5800.0
2007-01-29 09:35:00,24.93,24.93,24.9,24.92,5400.0,24.2384,24.2384,24.2093,24.2287,5400.0
2007-01-29 09:40:00,24.92,25.11,24.92,25.09,9600.0,24.2287,24.4135,24.2287,24.394,9600.0
2007-01-29 09:45:00,25.09,25.22,25.09,25.19,5600.0,24.394,24.5204,24.394,24.4912,5600.0
2007-01-29 09:50:00,25.19,25.24,25.15,25.23,5200.0,24.4912,24.5398,24.4523,24.5301,5200.0
2007-01-29 09:55:00,25.22,25.23,25.21,25.22,2000.0,24.5204,24.5301,24.5107,24.5204,2000.0
2007-01-29 10:00:00,25.22,25.28,25.22,25.23,8600.0,24.5204,24.5787,24.5204,24.5301,8600.0
2007-01-29 10:05:00,25.23,25.3,25.23,25.29,5300.0,24.5301,24.5982,24.5301,24.5885,5300.0
2007-01-29 10:10:00,25.28,25.29,25.21,25.25,8100.0,24.5787,24.5885,24.5107,24.5496,8100.0
2007-01-29 10:15:00,25.22,25.27,25.17,25.27,6300.0,24.5204,24.569,24.4718,24.569,6300.0
2007-01-29 10:20:00,25.27,25.27,25.16,25.18,14400.0,24.569,24.569,24.4621,24.4815,14400.0
2007-01-29 10:25:00,25.16,25.19,25.16,25.17,8800.0,24.4621,24.4912,24.4621,24.4718,8800.0
2007-01-29 10:30:00,25.15,25.17,25.15,25.17,6700.0,24.4523,24.4718,24.4523,24.4718,6700.0
2007-01-29 10:35:00,25.17,25.2,25.16,25.2,5700.0,24.4718,24.501,24.4621,24.501,5700.0
2007-01-29 10:40:00,25.2,25.22,25.19,25.19,6700.0,24.501,24.5204,24.4912,24.4912,6700.0
2007-01-29 10:45:00,25.19,25.22,25.19,25.22,5300.0,24.4912,24.5204,24.4912,24.5204,5300.0
2007-01-29 10:50:00,25.22,25.22,25.2,25.22,3700.0,24.5204,24.5204,24.501,24.5204,3700.0
2007-01-29 10:55:00,25.22,25.22,25.2,25.2,6500.0,24.5204,24.5204,24.501,24.501,6500.0
2007-01-29 11:00:00,25.2,25.22,25.17,25.18,7100.0,24.501,24.5204,24.4718,24.4815,7100.0
2007-01-29 11:05:00,25.2,25.28,25.18,25.28,8000.0,24.501,24.5787,24.4815,24.5787,8000.0
2007-01-29 11:10:00,25.28,25.31,25.27,25.3,3700.0,24.5787,24.6079,24.569,24.5982,3700.0
2007-01-29 11:15:00,25.3,25.31,25.27,25.27,7600.0,24.5982,24.6079,24.569,24.569,7600.0
2007-01-29 11:20:00,25.27,25.27,25.25,25.26,7200.0,24.569,24.569,24.5496,24.5593,7200.0
2007-01-29 11:25:00,25.27,25.27,25.25,25.25,4100.0,24.569,24.569,24.5496,24.5496,4100.0
2007-01-29 11:30:00,25.25,25.27,25.24,25.24,8600.0,24.5496,24.569,24.5398,24.5398,8600.0
2007-01-29 11:35:00,25.24,25.27,25.23,25.26,7500.0,24.5398,24.569,24.5301,24.5593,7500.0
2007-01-29 11:40:00,25.26,25.26,25.24,25.26,2900.0,24.5593,24.5593,24.5398,24.5593,2900.0
2007-01-29 11:45:00,25.26,25.27,25.25,25.27,4200.0,24.5593,24.569,24.5496,24.569,4200.0
2007-01-29 11:50:00,25.25,25.27,25.25,25.25,10700.0,24.5496,24.569,24.5496,24.5496,10700.0
2007-01-29 11:55:00,25.25,25.25,25.23,25.24,7500.0,24.5496,24.5496,24.5301,24.5398,7500.0
2007-01-29 12:00:00,25.23,25.25,25.22,25.23,14100.0,24.5301,24.5496,24.5204,24.5301,14100.0
2007-01-29 12:05:00,25.23,25.23,25.22,25.22,6600.0,24.5301,24.5301,24.5204,24.5204,6600.0
2007-01-29 12:10:00,25.23,25.23,25.22,25.23,4700.0,24.5301,24.5301,24.5204,24.5301,4700.0
2007-01-29 12:15:00,25.22,25.24,25.22,25.22,20700.0,24.5204,24.5398,24.5204,24.5204,20700.0
2007-01-29 12:20:00,25.23,25.23,25.19,25.2,21100.0,24.5301,24.5301,24.4912,24.501,21100.0
2007-01-29 12:25:00,25.2,25.2,25.11,25.15,11900.0,24.501,24.501,24.4135,24.4523,11900.0
2007-01-29 12:30:00,25.15,25.2,25.15,25.16,12900.0,24.4523,24.501,24.4523,24.4621,12900.0
2007-01-29 12:35:00,25.16,25.16,25.1,25.1,11800.0,24.4621,24.4621,24.4037,24.4037,11800.0
2007-01-29 12:40:00,25.1,25.1,25.07,25.09,9900.0,24.4037,24.4037,24.3746,24.394,9900.0
2007-01-29 12:45:00,25.08,25.1,25.08,25.1,10800.0,24.3843,24.4037,24.3843,24.4037,10800.0
2007-01-29 12:50:00,25.1,25.1,25.09,25.1,13600.0,24.4037,24.4037,24.394,24.4037,13600.0
2007-01-29 12:55:00,25.09,25.1,25.09,25.09,7200.0,24.394,24.4037,24.394,24.394,7200.0
2007-01-29 13:00:00,25.1,25.1,25.09,25.1,8200.0,24.4037,24.4037,24.394,24.4037,8200.0
2007-01-29 13:05:00,25.1,25.1,25.09,25.09,9000.0,24.4037,24.4037,24.394,24.394,9000.0
2007-01-29 13:10:00,25.09,25.1,25.09,25.1,1700.0,24.394,24.4037,24.394,24.4037,1700.0
2007-01-29 13:15:00,25.1,25.1,25.09,25.09,2800.0,24.4037,24.4037,24.394,24.394,2800.0
2007-01-29 13:20:00,25.1,25.1,25.09,25.1,500.0,24.4037,24.4037,24.394,24.4037,500.0
2007-01-29 13:25:00,25.1,25.1,25.09,25.1,2700.0,24.4037,24.4037,24.394,24.4037,2700.0
2007-01-29 13:30:00,25.1,25.1,25.09,25.1,7900.0,24.4037,24.4037,24.394,24.4037,7900.0
2007-01-29 13:35:00,25.1,25.1,25.09,25.1,1800.0,24.4037,24.4037,24.394,24.4037,1800.0
2007-01-29 13:40:00,25.09,25.1,25.09,25.09,8200.0,24.394,24.4037,24.394,24.394,8200.0
2007-01-29 13:45:00,25.1,25.1,25.07,25.07,9600.0,24.4037,24.4037,24.3746,24.3746,9600.0
2007-01-29 13:50:00,25.05,25.05,25.0,25.01,4000.0,24.3551,24.3551,24.3065,24.3162,4000.0
2007-01-29 13:55:00,25.01,25.01,25.0,25.0,500.0,24.3162,24.3162,24.3065,24.3065,500.0
2007-01-29 14:00:00,24.96,25.0,24.9,24.97,68600.0,24.2676,24.3065,24.2093,24.2773,68600.0
2007-01-29 14:05:00,24.96,24.99,24.94,24.98,10400.0,24.2676,24.2968,24.2482,24.2871,10400.0
2007-01-29 14:10:00,24.97,24.98,24.95,24.97,7600.0,24.2773,24.2871,24.2579,24.2773,7600.0
2007-01-29 14:15:00,24.97,25.0,24.97,24.99,4400.0,24.2773,24.3065,24.2773,24.2968,4400.0
2007-01-29 14:20:00,24.98,24.99,24.96,24.96,3500.0,24.2871,24.2968,24.2676,24.2676,3500.0
2007-01-29 14:25:00,24.94,24.95,24.92,24.93,5700.0,24.2482,24.2579,24.2287,24.2384,5700.0
2007-01-29 14:30:00,24.93,24.95,24.93,24.95,4800.0,24.2384,24.2579,24.2384,24.2579,4800.0
2007-01-29 14:35:00,24.95,24.96,24.94,24.95,2600.0,24.2579,24.2676,24.2482,24.2579,2600.0
2007-01-29 14:40:00,24.95,24.99,24.94,24.97,13100.0,24.2579,24.2968,24.2482,24.2773,13100.0
2007-01-29 14:45:00,24.98,24.99,24.96,24.96,7400.0,24.2871,24.2968,24.2676,24.2676,7400.0
2007-01-29 14:50:00,24.97,24.97,24.94,24.95,3300.0,24.2773,24.2773,24.2482,24.2579,3300.0
2007-01-29 14:55:00,24.95,24.96,24.94,24.95,5900.0,24.2579,24.2676,24.2482,24.2579,5900.0
2007-01-29 15:00:00,24.96,24.97,24.96,24.97,5200.0,24.2676,24.2773,24.2676,24.2773,5200.0
2007-01-29 15:05:00,24.96,24.97,24.94,24.95,8000.0,24.2676,24.2773,24.2482,24.2579,8000.0
2007-01-29 15:10:00,24.94,24.95,24.94,24.95,4200.0,24.2482,24.2579,24.2482,24.2579,4200.0
2007-01-29 15:15:00,24.95,24.95,24.87,24.89,23100.0,24.2579,24.2579,24.1801,24.1996,23100.0
2007-01-29 15:20:00,24.89,24.9,24.86,24.87,15600.0,24.1996,24.2093,24.1704,24.1801,15600.0
2007-01-29 15:25:00,24.88,24.88,24.85,24.86,24700.0,24.1898,24.1898,24.1607,24.1704,24700.0
2007-01-29 15:30:00,24.87,24.87,24.83,24.84,41800.0,24.1801,24.1801,24.1412,24.1509,41800.0
2007-01-29 15:35:00,24.84,24.88,24.84,24.86,42500.0,24.1509,24.1898,24.1509,24.1704,42500.0
2007-01-29 15:40:00,24.86,24.88,24.85,24.87,12100.0,24.1704,24.1898,24.1607,24.1801,12100.0
2007-01-29 15:45:00,24.86,24.88,24.84,24.84,15300.0,24.1704,24.1898,24.1509,24.1509,15300.0
2007-01-29 15:50:00,24.85,24.87,24.79,24.79,51200.0,24.1607,24.1801,24.1023,24.1023,51200.0
2007-01-29 15:55:00,24.8,24.86,24.8,24.84,64600.0,24.112,24.1704,24.112,24.1509,64600.0
2007-01-30 09:30:00,24.98,24.98,24.95,24.95,9000.0,24.2871,24.2871,24.2579,24.2579,9000.0
2007-01-30 09:35:00,24.95,24.96,24.91,24.92,6200.0,24.2579,24.2676,24.219,24.2287,6200.0
2007-01-30 09:40:00,24.92,24.92,24.84,24.86,22000.0,24.2287,24.2287,24.1509,24.1704,22000.0
2007-01-30 09:45:00,24.86,24.9,24.86,24.89,10600.0,24.1704,24.2093,24.1704,24.1996,10600.0
2007-01-30 09:50:00,24.91,24.94,24.88,24.88,2300.0,24.219,24.2482,24.1898,24.1898,2300.0
2007-01-30 09:55:00,24.86,24.89,24.82,24.89,9600.0,24.1704,24.1996,24.1315,24.1996,9600.0
2007-01-30 10:00:00,24.9,24.97,24.9,24.96,9600.0,24.2093,24.2773,24.2093,24.2676,9600.0
2007-01-30 10:05:00,24.96,24.98,24.94,24.95,6900.0,24.2676,24.2871,24.2482,24.2579,6900.0
2007-01-30 10:10:00,24.93,24.94,24.9,24.9,1800.0,24.2384,24.2482,24.2093,24.2093,1800.0
2007-01-30 10:15:00,24.89,24.93,24.89,24.93,16100.0,24.1996,24.2384,24.1996,24.2384,16100.0
2007-01-30 10:20:00,24.94,25.0,24.94,24.99,14100.0,24.2482,24.3065,24.2482,24.2968,14100.0
2007-01-30 10:25:00,24.99,25.0,24.97,24.98,6300.0,24.2968,24.3065,24.2773,24.2871,6300.0
2007-01-30 10:30:00,24.98,25.0,24.94,24.94,7300.0,24.2871,24.3065,24.2482,24.2482,7300.0
2007-01-30 10:35:00,24.95,25.0,24.94,24.95,9000.0,24.2579,24.3065,24.2482,24.2579,9000.0
2007-01-30 10:40:00,24.96,24.96,24.94,24.95,6000.0,24.2676,24.2676,24.2482,24.2579,6000.0
2007-01-30 10:45:00,24.95,24.96,24.92,24.94,5000.0,24.2579,24.2676,24.2287,24.2482,5000.0
2007-01-30 10:50:00,24.95,24.97,24.94,24.96,3500.0,24.2579,24.2773,24.2482,24.2676,3500.0
2007-01-30 10:55:00,24.96,24.97,24.96,24.97,3900.0,24.2676,24.2773,24.2676,24.2773,3900.0
2007-01-30 11:00:00,24.97,24.97,24.96,24.96,2700.0,24.2773,24.2773,24.2676,24.2676,2700.0
2007-01-30 11:05:00,24.97,24.98,24.96,24.97,6600.0,24.2773,24.2871,24.2676,24.2773,6600.0
2007-01-30 11:10:00,24.97,25.0,24.97,25.0,13700.0,24.2773,24.3065,24.2773,24.3065,13700.0
2007-01-30 11:15:00,25.0,25.0,24.98,25.0,22200.0,24.3065,24.3065,24.2871,24.3065,22200.0
2007-01-30 11:20:00,25.0,25.0,25.0,25.0,15500.0,24.3065,24.3065,24.3065,24.3065,15500.0
2007-01-30 11:25:00,25.0,25.0,24.99,25.0,14300.0,24.3065,24.3065,24.2968,24.3065,14300.0
2007-01-30 11:30:00,24.99,25.0,24.99,24.99,1500.0,24.2968,24.3065,24.2968,24.2968,1500.0
2007-01-30 11:35:00,25.0,25.01,24.99,25.0,14100.0,24.3065,24.3162,24.2968,24.3065,14100.0
2007-01-30 11:40:00,25.0,25.0,25.0,25.0,5300.0,24.3065,24.3065,24.3065,24.3065,5300.0
2007-01-30 11:45:00,25.0,25.0,24.99,25.0,10400.0,24.3065,24.3065,24.2968,24.3065,10400.0
2007-01-30 11:50:00,25.0,25.0,24.98,25.0,2200.0,24.3065,24.3065,24.2871,24.3065,2200.0
2007-01-30 11:55:00,25.0,25.0,24.99,24.99,2000.0,24.3065,24.3065,24.2968,24.2968,2000.0
2007-01-30 12:00:00,24.99,24.99,24.97,24.99,1300.0,24.2968,24.2968,24.2773,24.2968,1300.0
2007-01-30 12:05:00,24.99,25.0,24.98,24.99,3300.0,24.2968,24.3065,24.2871,24.2968,3300.0
2007-01-30 12:10:00,25.0,25.0,24.97,24.97,3400.0,24.3065,24.3065,24.2773,24.2773,3400.0
2007-01-30 12:15:00,24.98,24.98,24.97,24.98,1600.0,24.2871,24.2871,24.2773,24.2871,1600.0
2007-01-30 12:20:00,24.98,24.98,24.97,24.98,5900.0,24.2871,24.2871,24.2773,24.2871,5900.0
2007-01-30 12:25:00,24.97,25.0,24.97,25.0,18800.0,24.2773,24.3065,24.2773,24.3065,18800.0
2007-01-30 12:30:00,25.0,25.0,24.99,25.0,5400.0,24.3065,24.3065,24.2968,24.3065,5400.0
2007-01-30 12:35:00,25.0,25.0,24.99,25.0,5300.0,24.3065,24.3065,24.2968,24.3065,5300.0
2007-01-30 12:40:00,25.0,25.0,24.99,25.0,1000.0,24.3065,24.3065,24.2968,24.3065,1000.0
2007-01-30 12:45:00,25.0,25.0,24.97,24.98,2600.0,24.3065,24.3065,24.2773,24.2871,2600.0
2007-01-30 12:50:00,24.98,25.0,24.98,24.99,1300.0,24.2871,24.3065,24.2871,24.2968,1300.0
2007-01-30 12:55:00,25.0,25.0,25.0,25.0,3300.0,24.3065,24.3065,24.3065,24.3065,3300.0
2007-01-30 13:00:00,25.0,25.0,24.98,25.0,4800.0,24.3065,24.3065,24.2871,24.3065,4800.0
2007-01-30 13:05:00,25.0,25.0,24.96,24.96,4200.0,24.3065,24.3065,24.2676,24.2676,4200.0
2007-01-30 13:10:00,24.97,24.97,24.95,24.95,15700.0,24.2773,24.2773,24.2579,24.2579,15700.0
2007-01-30 13:15:00,24.95,24.96,24.95,24.96,1100.0,24.2579,24.2676,24.2579,24.2676,1100.0
2007-01-30 13:20:00,24.95,24.96,24.95,24.96,300.0,24.2579,24.2676,24.2579,24.2676,300.0
2007-01-30 13:25:00,24.96,24.96,24.96,24.96,0.0,24.2676,24.2676,24.2676,24.2676,0.0
2007-01-30 13:30:00,24.94,24.96,24.94,24.95,3500.0,24.2482,24.2676,24.2482,24.2579,3500.0
2007-01-30 13:35:00,24.96,24.96,24.94,24.94,400.0,24.2676,24.2676,24.2482,24.2482,400.0
2007-01-30 13:40:00,24.95,24.96,24.95,24.96,900.0,24.2579,24.2676,24.2579,24.2676,900.0
2007-01-30 13:45:00,24.96,24.96,24.95,24.95,2100.0,24.2676,24.2676,24.2579,24.2579,2100.0
2007-01-30 13:50:00,24.96,24.96,24.93,24.94,7300.0,24.2676,24.2676,24.2384,24.2482,7300.0
2007-01-30 13:55:00,24.94,24.94,24.92,24.92,15500.0,24.2482,24.2482,24.2287,24.2287,15500.0
2007-01-30 14:00:00,24.92,24.93,24.92,24.92,3700.0,24.2287,24.2384,24.2287,24.2287,3700.0
2007-01-30 14:05:00,24.92,24.92,24.91,24.92,10000.0,24.2287,24.2287,24.219,24.2287,10000.0
2007-01-30 14:10:00,24.92,24.92,24.91,24.91,1900.0,24.2287,24.2287,24.219,24.219,1900.0
2007-01-30 14:15:00,24.92,24.92,24.92,24.92,1300.0,24.2287,24.2287,24.2287,24.2287,1300.0
2007-01-30 14:20:00,24.92,24.92,24.91,24.92,3000.0,24.2287,24.2287,24.219,24.2287,3000.0
2007-01-30 14:25:00,24.92,24.92,24.91,24.92,6900.0,24.2287,24.2287,24.219,24.2287,6900.0
2007-01-30 14:30:00,24.91,24.92,24.91,24.91,1500.0,24.219,24.2287,24.219,24.219,1500.0
2007-01-30 14:35:00,24.92,24.92,24.92,24.92,7500.0,24.2287,24.2287,24.2287,24.2287,7500.0
2007-01-30 14:40:00,24.92,24.92,24.91,24.91,73900.0,24.2287,24.2287,24.219,24.219,73900.0
2007-01-30 14:45:00,24.91,24.92,24.91,24.91,3100.0,24.219,24.2287,24.219,24.219,3100.0
2007-01-30 14:50:00,24.91,24.91,24.9,24.91,6000.0,24.219,24.219,24.2093,24.219,6000.0
2007-01-30 14:55:00,24.91,24.93,24.9,24.93,7000.0,24.219,24.2384,24.2093,24.2384,7000.0
2007-01-30 15:00:00,24.93,24.99,24.93,24.99,8400.0,24.2384,24.2968,24.2384,24.2968,8400.0
2007-01-30 15:05:00,24.99,24.99,24.99,24.99,3300.0,24.2968,24.2968,24.2968,24.2968,3300.0
2007-01-30 15:10:00,24.99,25.0,24.98,24.99,2500.0,24.2968,24.3065,24.2871,24.2968,2500.0
2007-01-30 15:15:00,24.99,24.99,24.98,24.99,13700.0,24.2968,24.2968,24.2871,24.2968,13700.0
2007-01-30 15:20:00,24.99,24.99,24.95,24.95,10400.0,24.2968,24.2968,24.2579,24.2579,10400.0
2007-01-30 15:25:00,24.95,24.95,24.94,24.95,5600.0,24.2579,24.2579,24.2482,24.2579,5600.0
2007-01-30 15:30:00,24.94,24.95,24.93,24.95,9100.0,24.2482,24.2579,24.2384,24.2579,9100.0
2007-01-30 15:35:00,24.95,24.97,24.95,24.97,20400.0,24.2579,24.2773,24.2579,24.2773,20400.0
2007-01-30 15:40:00,24.97,24.97,24.96,24.96,7500.0,24.2773,24.2773,24.2676,24.2676,7500.0
2007-01-30 15:45:00,24.97,24.97,24.95,24.96,5800.0,24.2773,24.2773,24.2579,24.2676,5800.0
2007-01-30 15:50:00,24.95,24.97,24.95,24.96,4100.0,24.2579,24.2773,24.2579,24.2676,4100.0
2007-01-30 15:55:00,24.96,24.96,24.95,24.96,22800.0,24.2676,24.2676,24.2579,24.2676,22800.0
2007-01-31 09:30:00,25.01,25.26,25.01,25.05,11400.0,24.3162,24.5593,24.3162,24.3551,11400.0
2007-01-31 09:35:00,25.06,25.07,24.94,24.94,5900.0,24.3648,24.3746,24.2482,24.2482,5900.0
2007-01-31 09:40:00,24.91,24.94,24.89,24.93,4100.0,24.219,24.2482,24.1996,24.2384,4100.0
2007-01-31 09:45:00,24.95,24.97,24.84,24.95,19500.0,24.2579,24.2773,24.1509,24.2579,19500.0
2007-01-31 09:50:00,24.95,24.97,24.94,24.97,6500.0,24.2579,24.2773,24.2482,24.2773,6500.0
2007-01-31 09:55:00,24.97,24.99,24.96,24.96,3400.0,24.2773,24.2968,24.2676,24.2676,3400.0
2007-01-31 10:00:00,24.97,25.0,24.97,25.0,6300.0,24.2773,24.3065,24.2773,24.3065,6300.0
2007-01-31 10:05:00,25.0,25.0,24.99,25.0,13500.0,24.3065,24.3065,24.2968,24.3065,13500.0
2007-01-31 10:10:00,25.0,25.0,24.97,24.97,11600.0,24.3065,24.3065,24.2773,24.2773,11600.0
2007-01-31 10:15:00,24.99,25.0,24.97,24.98,4800.0,24.2968,24.3065,24.2773,24.2871,4800.0
2007-01-31 10:20:00,24.98,25.0,24.98,25.0,3000.0,24.2871,24.3065,24.2871,24.3065,3000.0
2007-01-31 10:25:00,25.0,25.0,24.98,24.98,5500.0,24.3065,24.3065,24.2871,24.2871,5500.0
2007-01-31 10:30:00,24.99,25.0,24.98,25.0,12100.0,24.2968,24.3065,24.2871,24.3065,12100.0
2007-01-31 10:35:00,25.0,25.0,24.99,24.99,7500.0,24.3065,24.3065,24.2968,24.2968,7500.0
2007-01-31 10:40:00,25.0,25.0,24.98,24.99,5900.0,24.3065,24.3065,24.2871,24.2968,5900.0
2007-01-31 10:45:00,24.99,25.0,24.98,24.99,2700.0,24.2968,24.3065,24.2871,24.2968,2700.0
2007-01-31 10:50:00,25.0,25.06,24.99,25.05,95100.0,24.3065,24.3648,24.2968,24.3551,95100.0
2007-01-31 10:55:00,25.06,25.2,25.06,25.19,11900.0,24.3648,24.501,24.3648,24.4912,11900.0
2007-01-31 11:00:00,25.2,25.2,25.15,25.16,7900.0,24.501,24.501,24.4523,24.4621,7900.0
2007-01-31 11:05:00,25.16,25.17,25.15,25.16,1500.0,24.4621,24.4718,24.4523,24.4621,1500.0
2007-01-31 11:10:00,25.17,25.2,25.16,25.18,1400.0,24.4718,24.501,24.4621,24.4815,1400.0
2007-01-31 11:15:00,25.19,25.26,25.19,25.26,3900.0,24.4912,24.5593,24.4912,24.5593,3900.0
2007-01-31 11:20:00,25.26,25.32,25.25,25.31,25700.0,24.5593,24.6176,24.5496,24.6079,25700.0
2007-01-31 11:25:00,25.31,25.36,25.31,25.35,10800.0,24.6079,24.6565,24.6079,24.6468,10800.0
2007-01-31 11:30:00,25.35,25.42,25.35,25.4,10900.0,24.6468,24.7149,24.6468,24.6954,10900.0
2007-01-31 11:35:00,25.4,25.4,25.37,25.38,6200.0,24.6954,24.6954,24.6662,24.676,6200.0
2007-01-31 11:40:00,25.38,25.43,25.35,25.35,10200.0,24.676,24.7246,24.6468,24.6468,10200.0
2007-01-31 11:45:00,25.35,25.38,25.34,25.34,10400.0,24.6468,24.676,24.6371,24.6371,10400.0
2007-01-31 11:50:00,25.34,25.35,25.33,25.35,2500.0,24.6371,24.6468,24.6273,24.6468,2500.0
2007-01-31 11:55:00,25.35,25.35,25.33,25.33,4800.0,24.6468,24.6468,24.6273,24.6273,4800.0
2007-01-31 12:00:00,25.34,25.34,25.28,25.29,7400.0,24.6371,24.6371,24.5787,24.5885,7400.0
2007-01-31 12:05:00,25.29,25.31,25.28,25.3,4400.0,24.5885,24.6079,24.5787,24.5982,4400.0
2007-01-31 12:10:00,25.28,25.3,25.28,25.3,2300.0,24.5787,24.5982,24.5787,24.5982,2300.0
2007-01-31 12:15:00,25.3,25.3,25.22,25.22,36600.0,24.5982,24.5982,24.5204,24.5204,36600.0
2007-01-31 12:20:00,25.22,25.28,25.22,25.28,10500.0,24.5204,24.5787,24.5204,24.5787,10500.0
2007-01-31 12:25:00,25.28,25.3,25.27,25.3,13800.0,24.5787,24.5982,24.569,24.5982,13800.0
2007-01-31 12:30:00,25.3,25.3,25.29,25.3,6400.0,24.5982,24.5982,24.5885,24.5982,6400.0
2007-01-31 12:35:00,25.3,25.3,25.23,25.23,12200.0,24.5982,24.5982,24.5301,24.5301,12200.0
2007-01-31 12:40:00,25.23,25.24,25.21,25.24,2100.0,24.5301,24.5398,24.5107,24.5398,2100.0
2007-01-31 12:45:00,25.23,25.3,25.23,25.3,8100.0,24.5301,24.5982,24.5301,24.5982,8100.0
2007-01-31 12:50:00,25.32,25.37,25.32,25.37,6400.0,24.6176,24.6662,24.6176,24.6662,6400.0
2007-01-31 12:55:00,25.4,25.45,25.39,25.44,8000.0,24.6954,24.744,24.6857,24.7343,8000.0
2007-01-31 13:00:00,25.44,25.49,25.44,25.48,7300.0,24.7343,24.7829,24.7343,24.7732,7300.0
2007-01-31 13:05:00,25.47,25.48,25.47,25.48,3000.0,24.7635,24.7732,24.7635,24.7732,3000.0
2007-01-31 13:10:00,25.48,25.48,25.46,25.46,1600.0,24.7732,24.7732,24.7537,24.7537,1600.0
2007-01-31 13:15:00,25.47,25.47,25.46,25.46,3700.0,24.7635,24.7635,24.7537,24.7537,3700.0
2007-01-31 13:20:00,25.46,25.47,25.16,25.25,62700.0,24.7537,24.7635,24.4621,24.5496,62700.0
2007-01-31 13:25:00,25.25,25.25,25.22,25.22,3200.0,24.5496,24.5496,24.5204,24.5204,3200.0
2007-01-31 13:30:00,25.22,25.25,25.22,25.25,7400.0,24.5204,24.5496,24.5204,24.5496,7400.0
2007-01-31 13:35:00,25.25,25.25,25.24,25.25,10200.0,24.5496,24.5496,24.5398,24.5496,10200.0
2007-01-31 13:40:00,25.25,25.25,25.22,25.22,7400.0,24.5496,24.5496,24.5204,24.5204,7400.0
2007-01-31 13:45:00,25.23,25.23,25.21,25.21,800.0,24.5301,24.5301,24.5107,24.5107,800.0
2007-01-31 13:50:00,25.21,25.25,25.21,25.24,2400.0,24.5107,24.5496,24.5107,24.5398,2400.0
2007-01-31 13:55:00,25.24,25.25,25.24,25.25,1200.0,24.5398,24.5496,24.5398,24.5496,1200.0
2007-01-31 14:00:00,25.25,25.25,25.24,25.25,5400.0,24.5496,24.5496,24.5398,24.5496,5400.0
2007-01-31 14:05:00,25.25,25.26,25.24,25.26,4200.0,24.5496,24.5593,24.5398,24.5593,4200.0
2007-01-31 14:10:00,25.26,25.26,25.22,25.23,4700.0,24.5593,24.5593,24.5204,24.5301,4700.0
2007-01-31 14:15:00,25.21,25.26,25.21,25.26,17000.0,24.5107,24.5593,24.5107,24.5593,17000.0
2007-01-31 14:20:00,25.26,25.34,25.22,25.33,32000.0,24.5593,24.6371,24.5204,24.6273,32000.0
2007-01-31 14:25:00,25.3,25.46,25.3,25.45,5300.0,24.5982,24.7537,24.5982,24.744,5300.0
2007-01-31 14:30:00,25.45,25.5,25.45,25.5,2600.0,24.744,24.7926,24.744,24.7926,2600.0
2007-01-31 14:35:00,25.5,25.52,25.48,25.48,7800.0,24.7926,24.8121,24.7732,24.7732,7800.0
2007-01-31 14:40:00,25.46,25.52,25.46,25.52,3500.0,24.7537,24.8121,24.7537,24.8121,3500.0
2007-01-31 14:45:00,25.53,25.61,25.52,25.61,8900.0,24.8218,24.8996,24.8121,24.8996,8900.0
2007-01-31 14:50:00,25.61,25.69,25.61,25.61,16100.0,24.8996,24.9774,24.8996,24.8996,16100.0
2007-01-31 14:55:00,25.61,25.65,25.61,25.65,8800.0,24.8996,24.9385,24.8996,24.9385,8800.0
2007-01-31 15:00:00,25.62,25.65,25.59,25.59,9200.0,24.9093,24.9385,24.8801,24.8801,9200.0
2007-01-31 15:05:00,25.59,25.64,25.59,25.63,2900.0,24.8801,24.9287,24.8801,24.919,2900.0
2007-01-31 15:10:00,25.64,25.64,25.6,25.62,7300.0,24.9287,24.9287,24.8899,24.9093,7300.0
2007-01-31 15:15:00,25.61,25.62,25.59,25.62,2100.0,24.8996,24.9093,24.8801,24.9093,2100.0
2007-01-31 15:20:00,25.63,25.67,25.63,25.66,8100.0,24.919,24.9579,24.919,24.9482,8100.0
2007-01-31 15:25:00,25.66,25.66,25.58,25.58,8500.0,24.9482,24.9482,24.8704,24.8704,8500.0
2007-01-31 15:30:00,25.58,25.7,25.57,25.67,11600.0,24.8704,24.9871,24.8607,24.9579,11600.0
2007-01-31 15:35:00,25.67,25.67,25.62,25.62,10600.0,24.9579,24.9579,24.9093,24.9093,10600.0
2007-01-31 15:40:00,25.63,25.73,25.63,25.72,27800.0,24.919,25.0163,24.919,25.0065,27800.0
2007-01-31 15:45:00,25.71,25.74,25.69,25.72,126300.0,24.9968,25.026,24.9774,25.0065,126300.0
2007-01-31 15:50:00,25.73,25.75,25.71,25.75,44500.0,25.0163,25.0357,24.9968,25.0357,44500.0
2007-01-31 15:55:00,25.76,25.77,25.73,25.75,78500.0,25.0454,25.0551,25.0163,25.0357,78500.0
2007-02-01 09:30:00,25.81,25.97,25.75,25.95,12700.0,25.094,25.2496,25.0357,25.2301,12700.0
2007-02-01 09:35:00,25.99,26.08,25.96,25.99,10200.0,25.269,25.3565,25.2399,25.269,10200.0
2007-02-01 09:40:00,25.99,26.03,25.98,26.01,7100.0,25.269,25.3079,25.2593,25.2885,7100.0
2007-02-01 09:45:00,26.01,26.17,26.0,26.14,21700.0,25.2885,25.444,25.2788,25.4149,21700.0
2007-02-01 09:50:00,26.14,26.15,26.09,26.14,8300.0,25.4149,25.4246,25.3663,25.4149,8300.0
2007-02-01 09:55:00,26.14,26.17,26.04,26.06,24800.0,25.4149,25.444,25.3177,25.3371,24800.0
2007-02-01 10:00:00,26.06,26.17,26.06,26.13,19200.0,25.3371,25.444,25.3371,25.4052,19200.0
2007-02-01 10:05:00,26.12,26.17,26.12,26.15,12900.0,25.3954,25.444,25.3954,25.4246,12900.0
2007-02-01 10:10:00,26.15,26.17,26.12,26.16,12100.0,25.4246,25.444,25.3954,25.4343,12100.0
2007-02-01 10:15:00,26.16,26.17,26.16,26.17,5800.0,25.4343,25.444,25.4343,25.444,5800.0
2007-02-01 10:20:00,26.17,26.17,26.1,26.14,9300.0,25.444,25.444,25.376,25.4149,9300.0
2007-02-01 10:25:00,26.14,26.26,26.14,26.23,27500.0,25.4149,25.5315,25.4149,25.5024,27500.0
2007-02-01 10:30:00,26.24,26.24,26.18,26.23,16200.0,25.5121,25.5121,25.4538,25.5024,16200.0
2007-02-01 10:35:00,26.23,26.3,26.22,26.28,8200.0,25.5024,25.5704,25.4927,25.551,8200.0
2007-02-01 10:40:00,26.28,26.31,26.26,26.3,12700.0,25.551,25.5802,25.5315,25.5704,12700.0
2007-02-01 10:45:00,26.31,26.31,26.25,26.26,6000.0,25.5802,25.5802,25.5218,25.5315,6000.0
2007-02-01 10:50:00,26.25,26.26,26.2,26.21,3600.0,25.5218,25.5315,25.4732,25.4829,3600.0
2007-02-01 10:55:00,26.21,26.21,26.2,26.2,5700.0,25.4829,25.4829,25.4732,25.4732,5700.0
2007-02-01 11:00:00,26.21,26.21,26.14,26.14,5400.0,25.4829,25.4829,25.4149,25.4149,5400.0
2007-02-01 11:05:00,26.13,26.13,26.07,26.08,7800.0,25.4052,25.4052,25.3468,25.3565,7800.0
2007-02-01 11:10:00,26.08,26.17,26.08,26.14,65300.0,25.3565,25.444,25.3565,25.4149,65300.0
2007-02-01 11:15:00,26.14,26.2,26.1,26.19,20500.0,25.4149,25.4732,25.376,25.4635,20500.0
2007-02-01 11:20:00,26.2,26.22,26.14,26.14,10700.0,25.4732,25.4927,25.4149,25.4149,10700.0
2007-02-01 11:25:00,26.13,26.13,26.09,26.09,3500.0,25.4052,25.4052,25.3663,25.3663,3500.0
2007-02-01 11:30:00,26.09,26.11,26.08,26.09,12600.0,25.3663,25.3857,25.3565,25.3663,12600.0
2007-02-01 11:35:00,26.09,26.1,26.09,26.1,9500.0,25.3663,25.376,25.3663,25.376,9500.0
2007-02-01 11:40:00,26.11,26.11,26.08,26.1,7800.0,25.3857,25.3857,25.3565,25.376,7800.0
2007-02-01 11:45:00,26.11,26.13,26.11,26.13,8800.0,25.3857,25.4052,25.3857,25.4052,8800.0
2007-02-01 11:50:00,26.12,26.15,26.12,26.15,7400.0,25.3954,25.4246,25.3954,25.4246,7400.0
2007-02-01 11:55:00,26.14,26.21,26.13,26.19,11500.0,25.4149,25.4829,25.4052,25.4635,11500.0
2007-02-01 12:00:00,26.2,26.27,26.2,26.25,20400.0,25.4732,25.5413,25.4732,25.5218,20400.0
2007-02-01 12:05:00,26.27,26.27,26.25,26.27,9400.0,25.5413,25.5413,25.5218,25.5413,9400.0
2007-02-01 12:10:00,26.26,26.28,26.26,26.28,6300.0,25.5315,25.551,25.5315,25.551,6300.0
2007-02-01 12:15:00,26.27,26.28,26.26,26.27,4600.0,25.5413,25.551,25.5315,25.5413,4600.0
2007-02-01 12:20:00,26.26,26.31,26.26,26.3,15300.0,25.5315,25.5802,25.5315,25.5704,15300.0
2007-02-01 12:25:00,26.3,26.31,26.29,26.3,8100.0,25.5704,25.5802,25.5607,25.5704,8100.0
2007-02-01 12:30:00,26.3,26.35,26.3,26.33,12800.0,25.5704,25.6191,25.5704,25.5996,12800.0
2007-02-01 12:35:00,26.34,26.39,26.34,26.37,11300.0,25.6093,25.6579,25.6093,25.6385,11300.0
2007-02-01 12:40:00,26.37,26.43,26.37,26.42,34700.0,25.6385,25.6968,25.6385,25.6871,34700.0
2007-02-01 12:45:00,26.42,26.45,26.39,26.45,17400.0,25.6871,25.7163,25.6579,25.7163,17400.0
2007-02-01 12:50:00,26.44,26.45,26.42,26.42,2300.0,25.7066,25.7163,25.6871,25.6871,2300.0
2007-02-01 12:55:00,26.42,26.44,26.4,26.42,24700.0,25.6871,25.7066,25.6677,25.6871,24700.0
2007-02-01 13:00:00,26.42,26.44,26.4,26.43,28400.0,25.6871,25.7066,25.6677,25.6968,28400.0
2007-02-01 13:05:00,26.43,26.43,26.41,26.42,4200.0,25.6968,25.6968,25.6774,25.6871,4200.0
2007-02-01 13:10:00,26.42,26.43,26.41,26.42,5700.0,25.6871,25.6968,25.6774,25.6871,5700.0
2007-02-01 13:15:00,26.43,26.43,26.41,26.42,3000.0,25.6968,25.6968,25.6774,25.6871,3000.0
2007-02-01 13:20:00,26.42,26.43,26.41,26.43,7000.0,25.6871,25.6968,25.6774,25.6968,7000.0
2007-02-01 13:25:00,26.43,26.44,26.42,26.43,16900.0,25.6968,25.7066,25.6871,25.6968,16900.0
2007-02-01 13:30:00,26.43,26.54,26.43,26.53,141800.0,25.6968,25.8038,25.6968,25.7941,141800.0
2007-02-01 13:35:00,26.54,26.63,26.54,26.63,75200.0,25.8038,25.8913,25.8038,25.8913,75200.0
2007-02-01 13:40:00,26.63,26.68,26.62,26.66,36000.0,25.8913,25.9399,25.8816,25.9205,36000.0
2007-02-01 13:45:00,26.65,26.68,26.64,26.68,25700.0,25.9107,25.9399,25.901,25.9399,25700.0
2007-02-01 13:50:00,26.68,26.69,26.67,26.68,9800.0,25.9399,25.9496,25.9302,25.9399,9800.0
2007-02-01 13:55:00,26.68,26.69,26.66,26.68,10100.0,25.9399,25.9496,25.9205,25.9399,10100.0
2007-02-01 14:00:00,26.68,26.68,26.66,26.67,3800.0,25.9399,25.9399,25.9205,25.9302,3800.0
2007-02-01 14:05:00,26.67,26.67,26.66,26.66,11100.0,25.9302,25.9302,25.9205,25.9205,11100.0
2007-02-01 14:10:00,26.66,26.67,26.66,26.66,8400.0,25.9205,25.9302,25.9205,25.9205,8400.0
2007-02-01 14:15:00,26.66,26.67,26.64,26.67,17000.0,25.9205,25.9302,25.901,25.9302,17000.0
2007-02-01 14:20:00,26.67,26.67,26.66,26.66,17800.0,25.9302,25.9302,25.9205,25.9205,17800.0
2007-02-01 14:25:00,26.67,26.67,26.66,26.66,8600.0,25.9302,25.9302,25.9205,25.9205,8600.0
2007-02-01 14:30:00,26.66,26.68,26.66,26.68,10100.0,25.9205,25.9399,25.9205,25.9399,10100.0
2007-02-01 14:35:00,26.68,26.68,26.67,26.67,5400.0,25.9399,25.9399,25.9302,25.9302,5400.0
2007-02-01 14:40:00,26.67,26.67,26.65,26.65,16100.0,25.9302,25.9302,25.9107,25.9107,16100.0
2007-02-01 14:45:00,26.64,26.64,26.58,26.61,22500.0,25.901,25.901,25.8427,25.8718,22500.0
2007-02-01 14:50:00,26.62,26.62,26.6,26.61,7300.0,25.8816,25.8816,25.8621,25.8718,7300.0
2007-02-01 14:55:00,26.61,26.61,26.59,26.6,11500.0,25.8718,25.8718,25.8524,25.8621,11500.0
2007-02-01 15:00:00,26.61,26.67,26.6,26.67,27500.0,25.8718,25.9302,25.8621,25.9302,27500.0
2007-02-01 15:05:00,26.67,26.68,26.64,26.66,29600.0,25.9302,25.9399,25.901,25.9205,29600.0
2007-02-01 15:10:00,26.66,26.79,26.64,26.79,109500.0,25.9205,26.0468,25.901,26.0468,109500.0
2007-02-01 15:15:00,26.79,26.87,26.75,26.87,47500.0,26.0468,26.1246,26.008,26.1246,47500.0
2007-02-01 15:20:00,26.85,26.93,26.84,26.93,50000.0,26.1052,26.183,26.0955,26.183,50000.0
2007-02-01 15:25:00,26.93,27.07,26.92,26.98,77400.0,26.183,26.3191,26.1732,26.2316,77400.0
2007-02-01 15:30:00,26.98,26.99,26.89,26.9,40800.0,26.2316,26.2413,26.1441,26.1538,40800.0
2007-02-01 15:35:00,26.9,27.07,26.85,27.03,47400.0,26.1538,26.3191,26.1052,26.2802,47400.0
2007-02-01 15:40:00,27.03,27.04,27.0,27.02,15600.0,26.2802,26.2899,26.251,26.2705,15600.0
2007-02-01 15:45:00,27.0,27.23,26.99,27.18,120100.0,26.251,26.4746,26.2413,26.426,120100.0
2007-02-01 15:50:00,27.18,27.21,27.13,27.14,48700.0,26.426,26.4552,26.3774,26.3871,48700.0
2007-02-01 15:55:00,27.13,27.14,27.05,27.07,162600.0,26.3774,26.3871,26.2996,26.3191,162600.0
2007-02-02 09:30:00,27.08,27.24,27.02,27.1,27200.0,26.3288,26.4844,26.2705,26.3482,27200.0
2007-02-02 09:35:00,27.1,27.29,27.1,27.29,25100.0,26.3482,26.533,26.3482,26.533,25100.0
2007-02-02 09:40:00,27.28,27.33,27.24,27.32,25800.0,26.5233,26.5719,26.4844,26.5621,25800.0
2007-02-02 09:45:00,27.32,27.44,27.32,27.4,37900.0,26.5621,26.6788,26.5621,26.6399,37900.0
2007-02-02 09:50:00,27.39,27.53,27.34,27.5,77700.0,26.6302,26.7663,26.5816,26.7372,77700.0
2007-02-02 09:55:00,27.49,27.5,27.42,27.5,13500.0,26.7274,26.7372,26.6594,26.7372,13500.0
2007-02-02 10:00:00,27.5,27.5,27.48,27.49,14900.0,26.7372,26.7372,26.7177,26.7274,14900.0
2007-02-02 10:05:00,27.49,27.52,27.46,27.46,14800.0,26.7274,26.7566,26.6983,26.6983,14800.0
2007-02-02 10:10:00,27.46,27.48,27.45,27.47,9200.0,26.6983,26.7177,26.6885,26.708,9200.0
2007-02-02 10:15:00,27.48,27.5,27.48,27.5,5400.0,26.7177,26.7372,26.7177,26.7372,5400.0
2007-02-02 10:20:00,27.48,27.53,27.47,27.51,17300.0,26.7177,26.7663,26.708,26.7469,17300.0
2007-02-02 10:25:00,27.51,27.57,27.5,27.52,62900.0,26.7469,26.8052,26.7372,26.7566,62900.0
2007-02-02 10:30:00,27.51,27.56,27.48,27.53,21400.0,26.7469,26.7955,26.7177,26.7663,21400.0
2007-02-02 10:35:00,27.54,27.55,27.51,27.55,7000.0,26.776,26.7858,26.7469,26.7858,7000.0
2007-02-02 10:40:00,27.55,27.55,27.51,27.51,5700.0,26.7858,26.7858,26.7469,26.7469,5700.0
2007-02-02 10:45:00,27.5,27.54,27.5,27.53,11600.0,26.7372,26.776,26.7372,26.7663,11600.0
2007-02-02 10:50:00,27.53,27.57,27.53,27.56,11500.0,26.7663,26.8052,26.7663,26.7955,11500.0
2007-02-02 10:55:00,27.57,27.64,27.56,27.63,22800.0,26.8052,26.8733,26.7955,26.8635,22800.0
2007-02-02 11:00:00,27.63,27.63,27.59,27.6,5600.0,26.8635,26.8635,26.8247,26.8344,5600.0
2007-02-02 11:05:00,27.58,27.62,27.58,27.6,22100.0,26.8149,26.8538,26.8149,26.8344,22100.0
2007-02-02 11:10:00,27.6,27.6,27.48,27.54,19900.0,26.8344,26.8344,26.7177,26.776,19900.0
2007-02-02 11:15:00,27.55,27.57,27.55,27.56,5300.0,26.7858,26.8052,26.7858,26.7955,5300.0
2007-02-02 11:20:00,27.56,27.56,27.5,27.5,11400.0,26.7955,26.7955,26.7372,26.7372,11400.0
2007-02-02 11:25:00,27.51,27.51,27.49,27.51,34200.0,26.7469,26.7469,26.7274,26.7469,34200.0
2007-02-02 11:30:00,27.52,27.52,27.48,27.49,18400.0,26.7566,26.7566,26.7177,26.7274,18400.0
2007-02-02 11:35:00,27.49,27.5,27.48,27.5,15100.0,26.7274,26.7372,26.7177,26.7372,15100.0
2007-02-02 11:40:00,27.5,27.51,27.49,27.51,12300.0,26.7372,26.7469,26.7274,26.7469,12300.0
2007-02-02 11:45:00,27.51,27.52,27.48,27.48,9400.0,26.7469,26.7566,26.7177,26.7177,9400.0
2007-02-02 11:50:00,27.49,27.51,27.48,27.51,36800.0,26.7274,26.7469,26.7177,26.7469,36800.0
2007-02-02 11:55:00,27.51,27.52,27.51,27.52,8200.0,26.7469,26.7566,26.7469,26.7566,8200.0
2007-02-02 12:00:00,27.52,27.52,27.5,27.5,4800.0,26.7566,26.7566,26.7372,26.7372,4800.0
2007-02-02 12:05:00,27.5,27.53,27.5,27.51,40000.0,26.7372,26.7663,26.7372,26.7469,40000.0
2007-02-02 12:10:00,27.52,27.52,27.5,27.5,20700.0,26.7566,26.7566,26.7372,26.7372,20700.0
2007-02-02 12:15:00,27.5,27.51,27.5,27.5,11400.0,26.7372,26.7469,26.7372,26.7372,11400.0
2007-02-02 12:20:00,27.5,27.52,27.5,27.52,8200.0,26.7372,26.7566,26.7372,26.7566,8200.0
2007-02-02 12:25:00,27.51,27.53,27.5,27.51,11000.0,26.7469,26.7663,26.7372,26.7469,11000.0
2007-02-02 12:30:00,27.51,27.52,27.51,27.52,5400.0,26.7469,26.7566,26.7469,26.7566,5400.0
2007-02-02 12:35:00,27.53,27.53,27.52,27.53,5400.0,26.7663,26.7663,26.7566,26.7663,5400.0
2007-02-02 12:40:00,27.53,27.54,27.52,27.53,4900.0,26.7663,26.776,26.7566,26.7663,4900.0
2007-02-02 12:45:00,27.54,27.55,27.53,27.55,7200.0,26.776,26.7858,26.7663,26.7858,7200.0
2007-02-02 12:50:00,27.55,27.55,27.52,27.53,6400.0,26.7858,26.7858,26.7566,26.7663,6400.0
2007-02-02 12:55:00,27.51,27.52,27.51,27.52,2500.0,26.7469,26.7566,26.7469,26.7566,2500.0
2007-02-02 13:00:00,27.52,27.52,27.5,27.51,3000.0,26.7566,26.7566,26.7372,26.7469,3000.0
2007-02-02 13:05:00,27.51,27.54,27.5,27.5,12700.0,26.7469,26.776,26.7372,26.7372,12700.0
2007-02-02 13:10:00,27.51,27.54,27.5,27.5,23000.0,26.7469,26.776,26.7372,26.7372,23000.0
2007-02-02 13:15:00,27.5,27.52,27.42,27.51,100700.0,26.7372,26.7566,26.6594,26.7469,100700.0
2007-02-02 13:20:00,27.51,27.51,27.5,27.5,57800.0,26.7469,26.7469,26.7372,26.7372,57800.0
2007-02-02 13:25:00,27.51,27.54,27.51,27.53,9700.0,26.7469,26.776,26.7469,26.7663,9700.0
2007-02-02 13:30:00,27.53,27.53,27.5,27.5,3300.0,26.7663,26.7663,26.7372,26.7372,3300.0
2007-02-02 13:35:00,27.5,27.52,27.5,27.51,2800.0,26.7372,26.7566,26.7372,26.7469,2800.0
2007-02-02 13:40:00,27.51,27.57,27.51,27.57,9500.0,26.7469,26.8052,26.7469,26.8052,9500.0
2007-02-02 13:45:00,27.57,27.63,27.57,27.6,6900.0,26.8052,26.8635,26.8052,26.8344,6900.0
2007-02-02 13:50:00,27.6,27.66,27.58,27.66,9100.0,26.8344,26.8927,26.8149,26.8927,9100.0
2007-02-02 13:55:00,27.66,27.68,27.63,27.64,7000.0,26.8927,26.9122,26.8635,26.8733,7000.0
2007-02-02 14:00:00,27.63,27.63,27.6,27.61,9100.0,26.8635,26.8635,26.8344,26.8441,9100.0
2007-02-02 14:05:00,27.61,27.62,27.6,27.61,5300.0,26.8441,26.8538,26.8344,26.8441,5300.0
2007-02-02 14:10:00,27.6,27.61,27.58,27.61,35500.0,26.8344,26.8441,26.8149,26.8441,35500.0
2007-02-02 14:15:00,27.62,27.65,27.6,27.64,18800.0,26.8538,26.883,26.8344,26.8733,18800.0
2007-02-02 14:20:00,27.64,27.64,27.61,27.61,57500.0,26.8733,26.8733,26.8441,26.8441,57500.0
2007-02-02 14:25:00,27.62,27.62,27.61,27.61,4200.0,26.8538,26.8538,26.8441,26.8441,4200.0
2007-02-02 14:30:00,27.61,27.62,27.6,27.61,9700.0,26.8441,26.8538,26.8344,26.8441,9700.0
2007-02-02 14:35:00,27.62,27.62,27.61,27.61,2100.0,26.8538,26.8538,26.8441,26.8441,2100.0
2007-02-02 14:40:00,27.62,27.62,27.6,27.6,2000.0,26.8538,26.8538,26.8344,26.8344,2000.0
2007-02-02 14:45:00,27.6,27.61,27.6,27.61,46600.0,26.8344,26.8441,26.8344,26.8441,46600.0
2007-02-02 14:50:00,27.6,27.62,27.6,27.61,14800.0,26.8344,26.8538,26.8344,26.8441,14800.0
2007-02-02 14:55:00,27.61,27.62,27.6,27.61,6800.0,26.8441,26.8538,26.8344,26.8441,6800.0
2007-02-02 15:00:00,27.62,27.62,27.61,27.62,7200.0,26.8538,26.8538,26.8441,26.8538,7200.0
2007-02-02 15:05:00,27.61,27.62,27.6,27.62,12700.0,26.8441,26.8538,26.8344,26.8538,12700.0
2007-02-02 15:10:00,27.62,27.64,27.61,27.63,16300.0,26.8538,26.8733,26.8441,26.8635,16300.0
2007-02-02 15:15:00,27.64,27.65,27.63,27.64,14100.0,26.8733,26.883,26.8635,26.8733,14100.0
2007-02-02 15:20:00,27.64,27.64,27.6,27.61,12900.0,26.8733,26.8733,26.8344,26.8441,12900.0
2007-02-02 15:25:00,27.61,27.63,27.61,27.62,14300.0,26.8441,26.8635,26.8441,26.8538,14300.0
2007-02-02 15:30:00,27.61,27.62,27.6,27.6,12800.0,26.8441,26.8538,26.8344,26.8344,12800.0
2007-02-02 15:35:00,27.61,27.64,27.6,27.62,21100.0,26.8441,26.8733,26.8344,26.8538,21100.0
2007-02-02 15:40:00,27.63,27.63,27.61,27.61,23900.0,26.8635,26.8635,26.8441,26.8441,23900.0
2007-02-02 15:45:00,27.61,27.64,27.6,27.64,30900.0,26.8441,26.8733,26.8344,26.8733,30900.0
2007-02-02 15:50:00,27.64,27.67,27.63,27.65,30700.0,26.8733,26.9024,26.8635,26.883,30700.0
2007-02-02 15:55:00,27.67,27.77,27.66,27.75,228000.0,26.9024,26.9997,26.8927,26.9802,228000.0
2007-02-05 09:30:00,27.76,27.76,27.51,27.59,11300.0,26.9899,26.9899,26.7469,26.8247,11300.0
2007-02-05 09:35:00,27.55,27.61,27.51,27.57,9900.0,26.7858,26.8441,26.7469,26.8052,9900.0
2007-02-05 09:40:00,27.57,27.64,27.57,27.58,7500.0,26.8052,26.8733,26.8052,26.8149,7500.0
2007-02-05 09:45:00,27.54,27.54,27.48,27.52,13200.0,26.776,26.776,26.7177,26.7566,13200.0
2007-02-05 09:50:00,27.52,27.57,27.52,27.54,7100.0,26.7566,26.8052,26.7566,26.776,7100.0
2007-02-05 09:55:00,27.53,27.53,27.39,27.48,7900.0,26.7663,26.7663,26.6302,26.7177,7900.0
2007-02-05 10:00:00,27.48,27.53,27.44,27.51,13000.0,26.7177,26.7663,26.6788,26.7469,13000.0
2007-02-05 10:05:00,27.52,27.52,27.45,27.5,8600.0,26.7566,26.7566,26.6885,26.7372,8600.0
2007-02-05 10:10:00,27.51,27.53,27.5,27.5,3100.0,26.7469,26.7663,26.7372,26.7372,3100.0
2007-02-05 10:15:00,27.5,27.53,27.5,27.53,10400.0,26.7372,26.7663,26.7372,26.7663,10400.0
2007-02-05 10:20:00,27.53,27.53,27.52,27.53,4600.0,26.7663,26.7663,26.7566,26.7663,4600.0
2007-02-05 10:25:00,27.53,27.53,27.51,27.51,2900.0,26.7663,26.7663,26.7469,26.7469,2900.0
2007-02-05 10:30:00,27.51,27.55,27.51,27.55,10200.0,26.7469,26.7858,26.7469,26.7858,10200.0
2007-02-05 10:35:00,27.55,27.55,27.54,27.54,6900.0,26.7858,26.7858,26.776,26.776,6900.0
2007-02-05 10:40:00,27.54,27.54,27.52,27.52,1200.0,26.776,26.776,26.7566,26.7566,1200.0
2007-02-05 10:45:00,27.52,27.54,27.52,27.54,3700.0,26.7566,26.776,26.7566,26.776,3700.0
2007-02-05 10:50:00,27.53,27.54,27.53,27.53,300.0,26.7663,26.776,26.7663,26.7663,300.0
2007-02-05 10:55:00,27.53,27.57,27.53,27.57,9000.0,26.7663,26.8052,26.7663,26.8052,9000.0
2007-02-05 11:00:00,27.57,27.57,27.55,27.56,1300.0,26.8052,26.8052,26.7858,26.7955,1300.0
2007-02-05 11:05:00,27.55,27.56,27.51,27.51,6600.0,26.7858,26.7955,26.7469,26.7469,6600.0
2007-02-05 11:10:00,27.51,27.51,27.48,27.49,10400.0,26.7469,26.7469,26.7177,26.7274,10400.0
2007-02-05 11:15:00,27.5,27.51,27.49,27.51,10000.0,26.7372,26.7469,26.7274,26.7469,10000.0
2007-02-05 11:20:00,27.5,27.51,27.49,27.51,5600.0,26.7372,26.7469,26.7274,26.7469,5600.0
2007-02-05 11:25:00,27.51,27.52,27.5,27.51,1700.0,26.7469,26.7566,26.7372,26.7469,1700.0
2007-02-05 11:30:00,27.52,27.53,27.5,27.5,4100.0,26.7566,26.7663,26.7372,26.7372,4100.0
2007-02-05 11:35:00,27.5,27.51,27.5,27.51,5200.0,26.7372,26.7469,26.7372,26.7469,5200.0
2007-02-05 11:40:00,27.5,27.51,27.5,27.5,2700.0,26.7372,26.7469,26.7372,26.7372,2700.0
2007-02-05 11:45:00,27.5,27.51,27.49,27.5,11200.0,26.7372,26.7469,26.7274,26.7372,11200.0
2007-02-05 11:50:00,27.51,27.52,27.51,27.52,2300.0,26.7469,26.7566,26.7469,26.7566,2300.0
2007-02-05 11:55:00,27.52,27.52,27.51,27.52,4500.0,26.7566,26.7566,26.7469,26.7566,4500.0
2007-02-05 12:00:00,27.52,27.52,27.5,27.5,4500.0,26.7566,26.7566,26.7372,26.7372,4500.0
2007-02-05 12:05:00,27.51,27.51,27.5,27.51,2400.0,26.7469,26.7469,26.7372,26.7469,2400.0
2007-02-05 12:10:00,27.51,27.51,27.51,27.51,1100.0,26.7469,26.7469,26.7469,26.7469,1100.0
2007-02-05 12:15:00,27.51,27.51,27.47,27.48,9700.0,26.7469,26.7469,26.708,26.7177,9700.0
2007-02-05 12:20:00,27.48,27.48,27.48,27.48,1200.0,26.7177,26.7177,26.7177,26.7177,1200.0
2007-02-05 12:25:00,27.47,27.48,27.46,27.46,700.0,26.708,26.7177,26.6983,26.6983,700.0
2007-02-05 12:30:00,27.47,27.49,27.47,27.49,9600.0,26.708,26.7274,26.708,26.7274,9600.0
2007-02-05 12:35:00,27.49,27.49,27.48,27.49,900.0,26.7274,26.7274,26.7177,26.7274,900.0
2007-02-05 12:40:00,27.49,27.49,27.49,27.49,300.0,26.7274,26.7274,26.7274,26.7274,300.0
2007-02-05 12:45:00,27.48,27.48,27.48,27.48,3000.0,26.7177,26.7177,26.7177,26.7177,3000.0
2007-02-05 12:50:00,27.49,27.51,27.48,27.5,9200.0,26.7274,26.7469,26.7177,26.7372,9200.0
2007-02-05 12:55:00,27.51,27.51,27.48,27.5,4100.0,26.7469,26.7469,26.7177,26.7372,4100.0
2007-02-05 13:00:00,27.5,27.55,27.5,27.55,7200.0,26.7372,26.7858,26.7372,26.7858,7200.0
2007-02-05 13:05:00,27.55,27.55,27.53,27.53,1700.0,26.7858,26.7858,26.7663,26.7663,1700.0
2007-02-05 13:10:00,27.53,27.54,27.53,27.54,600.0,26.7663,26.776,26.7663,26.776,600.0
2007-02-05 13:15:00,27.52,27.53,27.51,27.53,900.0,26.7566,26.7663,26.7469,26.7663,900.0
2007-02-05 13:20:00,27.51,27.52,27.51,27.51,3100.0,26.7469,26.7566,26.7469,26.7469,3100.0
2007-02-05 13:25:00,27.52,27.52,27.5,27.51,8700.0,26.7566,26.7566,26.7372,26.7469,8700.0
2007-02-05 13:30:00,27.5,27.52,27.5,27.52,2600.0,26.7372,26.7566,26.7372,26.7566,2600.0
2007-02-05 13:35:00,27.51,27.51,27.5,27.5,1900.0,26.7469,26.7469,26.7372,26.7372,1900.0
2007-02-05 13:40:00,27.5,27.51,27.5,27.51,5000.0,26.7372,26.7469,26.7372,26.7469,5000.0
2007-02-05 13:45:00,27.5,27.5,27.49,27.5,3500.0,26.7372,26.7372,26.7274,26.7372,3500.0
2007-02-05 13:50:00,27.49,27.5,27.48,27.49,7300.0,26.7274,26.7372,26.7177,26.7274,7300.0
2007-02-05 13:55:00,27.48,27.48,27.47,27.48,5200.0,26.7177,26.7177,26.708,26.7177,5200.0
2007-02-05 14:00:00,27.48,27.53,27.48,27.52,5400.0,26.7177,26.7663,26.7177,26.7566,5400.0
2007-02-05 14:05:00,27.52,27.53,27.52,27.52,2300.0,26.7566,26.7663,26.7566,26.7566,2300.0
2007-02-05 14:10:00,27.52,27.52,27.51,27.52,1200.0,26.7566,26.7566,26.7469,26.7566,1200.0
2007-02-05 14:15:00,27.52,27.52,27.5,27.51,2900.0,26.7566,26.7566,26.7372,26.7469,2900.0
2007-02-05 14:20:00,27.51,27.51,27.49,27.5,6100.0,26.7469,26.7469,26.7274,26.7372,6100.0
2007-02-05 14:25:00,27.5,27.51,27.5,27.51,4500.0,26.7372,26.7469,26.7372,26.7469,4500.0
2007-02-05 14:30:00,27.5,27.51,27.5,27.51,4600.0,26.7372,26.7469,26.7372,26.7469,4600.0
2007-02-05 14:35:00,27.52,27.55,27.52,27.55,7700.0,26.7566,26.7858,26.7566,26.7858,7700.0
2007-02-05 14:40:00,27.54,27.55,27.53,27.53,900.0,26.776,26.7858,26.7663,26.7663,900.0
2007-02-05 14:45:00,27.54,27.54,27.53,27.54,1400.0,26.776,26.776,26.7663,26.776,1400.0
2007-02-05 14:50:00,27.54,27.54,27.53,27.54,1100.0,26.776,26.776,26.7663,26.776,1100.0
2007-02-05 14:55:00,27.54,27.54,27.52,27.54,2100.0,26.776,26.776,26.7566,26.776,2100.0
2007-02-05 15:00:00,27.52,27.52,27.51,27.51,3600.0,26.7566,26.7566,26.7469,26.7469,3600.0
2007-02-05 15:05:00,27.52,27.52,27.5,27.5,3100.0,26.7566,26.7566,26.7372,26.7372,3100.0
2007-02-05 15:10:00,27.5,27.51,27.48,27.49,8900.0,26.7372,26.7469,26.7177,26.7274,8900.0
2007-02-05 15:15:00,27.49,27.5,27.49,27.5,8800.0,26.7274,26.7372,26.7274,26.7372,8800.0
2007-02-05 15:20:00,27.5,27.51,27.48,27.49,5300.0,26.7372,26.7469,26.7177,26.7274,5300.0
2007-02-05 15:25:00,27.5,27.5,27.44,27.44,24800.0,26.7372,26.7372,26.6788,26.6788,24800.0
2007-02-05 15:30:00,27.44,27.45,27.4,27.43,35500.0,26.6788,26.6885,26.6399,26.6691,35500.0
2007-02-05 15:35:00,27.43,27.46,27.42,27.44,23800.0,26.6691,26.6983,26.6594,26.6788,23800.0
2007-02-05 15:40:00,27.44,27.44,27.42,27.43,17800.0,26.6788,26.6788,26.6594,26.6691,17800.0
2007-02-05 15:45:00,27.43,27.47,27.42,27.47,9100.0,26.6691,26.708,26.6594,26.708,9100.0
2007-02-05 15:50:00,27.46,27.47,27.46,27.46,7500.0,26.6983,26.708,26.6983,26.6983,7500.0
2007-02-05 15:55:00,27.46,27.47,27.45,27.46,18200.0,26.6983,26.708,26.6885,26.6983,18200.0
2007-02-06 09:30:00,27.57,27.57,27.54,27.54,5700.0,26.8052,26.8052,26.776,26.776,5700.0
2007-02-06 09:35:00,27.59,27.63,27.57,27.61,2600.0,26.8247,26.8635,26.8052,26.8441,2600.0
2007-02-06 09:40:00,27.61,27.65,27.61,27.63,3500.0,26.8441,26.883,26.8441,26.8635,3500.0
2007-02-06 09:45:00,27.65,27.68,27.63,27.68,6200.0,26.883,26.9122,26.8635,26.9122,6200.0
2007-02-06 09:50:00,27.68,27.8,27.68,27.8,10900.0,26.9122,27.0288,26.9122,27.0288,10900.0
2007-02-06 09:55:00,27.8,27.8,27.75,27.76,3700.0,27.0288,27.0288,26.9802,26.9899,3700.0
2007-02-06 10:00:00,27.76,27.9,27.76,27.89,15300.0,26.9899,27.1261,26.9899,27.1163,15300.0
2007-02-06 10:05:00,27.9,27.93,27.89,27.91,7100.0,27.1261,27.1552,27.1163,27.1358,7100.0
2007-02-06 10:10:00,27.9,27.91,27.88,27.91,11400.0,27.1261,27.1358,27.1066,27.1358,11400.0
2007-02-06 10:15:00,27.91,27.97,27.9,27.96,9100.0,27.1358,27.1941,27.1261,27.1844,9100.0
2007-02-06 10:20:00,27.96,28.09,27.96,28.09,20700.0,27.1844,27.3108,27.1844,27.3108,20700.0
2007-02-06 10:25:00,28.08,28.09,27.99,28.0,17000.0,27.3011,27.3108,27.2136,27.2233,17000.0
2007-02-06 10:30:00,28.0,28.03,27.98,28.03,3600.0,27.2233,27.2524,27.2038,27.2524,3600.0
2007-02-06 10:35:00,28.03,28.03,28.0,28.02,7000.0,27.2524,27.2524,27.2233,27.2427,7000.0
2007-02-06 10:40:00,28.0,28.06,28.0,28.06,11100.0,27.2233,27.2816,27.2233,27.2816,11100.0
2007-02-06 10:45:00,28.07,28.13,28.03,28.13,29900.0,27.2913,27.3497,27.2524,27.3497,29900.0
2007-02-06 10:50:00,28.14,28.14,28.05,28.09,28900.0,27.3594,27.3594,27.2719,27.3108,28900.0
2007-02-06 10:55:00,28.08,28.09,28.03,28.04,19600.0,27.3011,27.3108,27.2524,27.2622,19600.0
2007-02-06 11:00:00,28.04,28.13,28.04,28.13,15800.0,27.2622,27.3497,27.2622,27.3497,15800.0
2007-02-06 11:05:00,28.13,28.16,28.11,28.13,17100.0,27.3497,27.3788,27.3302,27.3497,17100.0
2007-02-06 11:10:00,28.13,28.19,28.13,28.19,20300.0,27.3497,27.408,27.3497,27.408,20300.0
2007-02-06 11:15:00,28.18,28.23,28.13,28.13,50900.0,27.3983,27.4469,27.3497,27.3497,50900.0
2007-02-06 11:20:00,28.14,28.3,28.14,28.26,21800.0,27.3594,27.515,27.3594,27.4761,21800.0
2007-02-06 11:25:00,28.28,28.34,28.27,28.34,40200.0,27.4955,27.5539,27.4858,27.5539,40200.0
2007-02-06 11:30:00,28.34,28.43,28.34,28.43,29000.0,27.5539,27.6414,27.5539,27.6414,29000.0
2007-02-06 11:35:00,28.43,28.59,28.43,28.58,64400.0,27.6414,27.7969,27.6414,27.7872,64400.0
2007-02-06 11:40:00,28.58,28.65,28.56,28.64,50500.0,27.7872,27.8553,27.7677,27.8455,50500.0
2007-02-06 11:45:00,28.64,28.71,28.64,28.7,18600.0,27.8455,27.9136,27.8455,27.9039,18600.0
2007-02-06 11:50:00,28.69,28.69,28.59,28.6,55900.0,27.8941,27.8941,27.7969,27.8066,55900.0
2007-02-06 11:55:00,28.6,28.63,28.57,28.59,157000.0,27.8066,27.8358,27.7775,27.7969,157000.0
2007-02-06 12:00:00,28.6,28.61,28.39,28.44,42300.0,27.8066,27.8164,27.6025,27.6511,42300.0
2007-02-06 12:05:00,28.44,28.49,28.44,28.49,22600.0,27.6511,27.6997,27.6511,27.6997,22600.0
2007-02-06 12:10:00,28.49,28.49,28.35,28.35,37500.0,27.6997,27.6997,27.5636,27.5636,37500.0
2007-02-06 12:15:00,28.35,28.36,28.34,28.35,5500.0,27.5636,27.5733,27.5539,27.5636,5500.0
2007-02-06 12:20:00,28.32,28.32,28.25,28.25,19600.0,27.5344,27.5344,27.4663,27.4663,19600.0
2007-02-06 12:25:00,28.26,28.36,28.26,28.35,37900.0,27.4761,27.5733,27.4761,27.5636,37900.0
2007-02-06 12:30:00,28.33,28.35,28.32,28.33,15000.0,27.5441,27.5636,27.5344,27.5441,15000.0
2007-02-06 12:35:00,28.34,28.36,28.32,28.36,5700.0,27.5539,27.5733,27.5344,27.5733,5700.0
2007-02-06 12:40:00,28.36,28.36,28.33,28.35,11100.0,27.5733,27.5733,27.5441,27.5636,11100.0
2007-02-06 12:45:00,28.35,28.37,28.34,28.36,13800.0,27.5636,27.583,27.5539,27.5733,13800.0
2007-02-06 12:50:00,28.36,28.36,28.25,28.25,37600.0,27.5733,27.5733,27.4663,27.4663,37600.0
2007-02-06 12:55:00,28.26,28.26,28.25,28.25,3400.0,27.4761,27.4761,27.4663,27.4663,3400.0
2007-02-06 13:00:00,28.25,28.26,28.25,28.26,14900.0,27.4663,27.4761,27.4663,27.4761,14900.0
2007-02-06 13:05:00,28.26,28.28,28.25,28.27,14100.0,27.4761,27.4955,27.4663,27.4858,14100.0
2007-02-06 13:10:00,28.26,28.26,28.24,28.25,46200.0,27.4761,27.4761,27.4566,27.4663,46200.0
2007-02-06 13:15:00,28.25,28.26,28.24,28.25,13100.0,27.4663,27.4761,27.4566,27.4663,13100.0
2007-02-06 13:20:00,28.25,28.26,28.24,28.25,11800.0,27.4663,27.4761,27.4566,27.4663,11800.0
2007-02-06 13:25:00,28.25,28.26,28.24,28.24,50300.0,27.4663,27.4761,27.4566,27.4566,50300.0
2007-02-06 13:30:00,28.23,28.25,28.22,28.24,19100.0,27.4469,27.4663,27.4372,27.4566,19100.0
2007-02-06 13:35:00,28.24,28.24,28.22,28.23,9400.0,27.4566,27.4566,27.4372,27.4469,9400.0
2007-02-06 13:40:00,28.23,28.23,28.2,28.2,14700.0,27.4469,27.4469,27.4177,27.4177,14700.0
2007-02-06 13:45:00,28.2,28.2,28.18,28.19,9500.0,27.4177,27.4177,27.3983,27.408,9500.0
2007-02-06 13:50:00,28.19,28.22,28.18,28.21,16500.0,27.408,27.4372,27.3983,27.4275,16500.0
2007-02-06 13:55:00,28.21,28.21,28.2,28.2,5800.0,27.4275,27.4275,27.4177,27.4177,5800.0
2007-02-06 14:00:00,28.21,28.24,28.2,28.24,9200.0,27.4275,27.4566,27.4177,27.4566,9200.0
2007-02-06 14:05:00,28.24,28.24,28.23,28.24,4000.0,27.4566,27.4566,27.4469,27.4566,4000.0
2007-02-06 14:10:00,28.24,28.24,28.23,28.23,5700.0,27.4566,27.4566,27.4469,27.4469,5700.0
2007-02-06 14:15:00,28.24,28.24,28.23,28.23,5300.0,27.4566,27.4566,27.4469,27.4469,5300.0
2007-02-06 14:20:00,28.23,28.26,28.22,28.26,37400.0,27.4469,27.4761,27.4372,27.4761,37400.0
2007-02-06 14:25:00,28.25,28.26,28.24,28.25,19600.0,27.4663,27.4761,27.4566,27.4663,19600.0
2007-02-06 14:30:00,28.25,28.26,28.25,28.26,24400.0,27.4663,27.4761,27.4663,27.4761,24400.0
2007-02-06 14:35:00,28.25,28.27,28.25,28.26,18100.0,27.4663,27.4858,27.4663,27.4761,18100.0
2007-02-06 14:40:00,28.25,28.26,28.23,28.25,16100.0,27.4663,27.4761,27.4469,27.4663,16100.0
2007-02-06 14:45:00,28.25,28.25,28.24,28.25,7600.0,27.4663,27.4663,27.4566,27.4663,7600.0
2007-02-06 14:50:00,28.25,28.25,28.24,28.24,9700.0,27.4663,27.4663,27.4566,27.4566,9700.0
2007-02-06 14:55:00,28.25,28.26,28.24,28.25,9900.0,27.4663,27.4761,27.4566,27.4663,9900.0
2007-02-06 15:00:00,28.25,28.27,28.25,28.26,19700.0,27.4663,27.4858,27.4663,27.4761,19700.0
2007-02-06 15:05:00,28.27,28.27,28.25,28.25,20100.0,27.4858,27.4858,27.4663,27.4663,20100.0
2007-02-06 15:10:00,28.25,28.27,28.24,28.27,13800.0,27.4663,27.4858,27.4566,27.4858,13800.0
2007-02-06 15:15:00,28.26,28.28,28.26,28.27,7200.0,27.4761,27.4955,27.4761,27.4858,7200.0
2007-02-06 15:20:00,28.27,28.28,28.26,28.28,12500.0,27.4858,27.4955,27.4761,27.4955,12500.0
2007-02-06 15:25:00,28.28,28.32,28.27,28.32,11300.0,27.4955,27.5344,27.4858,27.5344,11300.0
2007-02-06 15:30:00,28.32,28.37,28.32,28.37,19100.0,27.5344,27.583,27.5344,27.583,19100.0
2007-02-06 15:35:00,28.36,28.36,28.29,28.29,17900.0,27.5733,27.5733,27.5052,27.5052,17900.0
2007-02-06 15:40:00,28.3,28.3,28.25,28.26,21200.0,27.515,27.515,27.4663,27.4761,21200.0
2007-02-06 15:45:00,28.26,28.27,28.22,28.25,23000.0,27.4761,27.4858,27.4372,27.4663,23000.0
2007-02-06 15:50:00,28.25,28.27,28.24,28.26,29400.0,27.4663,27.4858,27.4566,27.4761,29400.0
2007-02-06 15:55:00,28.25,28.38,28.25,28.38,74200.0,27.4663,27.5927,27.4663,27.5927,74200.0
2007-02-07 09:30:00,28.38,28.38,28.3,28.31,12700.0,27.5927,27.5927,27.515,27.5247,12700.0
2007-02-07 09:35:00,28.3,28.42,28.28,28.42,10500.0,27.515,27.6316,27.4955,27.6316,10500.0
2007-02-07 09:40:00,28.4,28.4,28.37,28.38,18900.0,27.6122,27.6122,27.583,27.5927,18900.0
2007-02-07 09:45:00,28.38,28.38,28.36,28.38,9200.0,27.5927,27.5927,27.5733,27.5927,9200.0
2007-02-07 09:50:00,28.37,28.38,28.37,28.38,2300.0,27.583,27.5927,27.583,27.5927,2300.0
2007-02-07 09:55:00,28.38,28.4,28.35,28.4,22200.0,27.5927,27.6122,27.5636,27.6122,22200.0
2007-02-07 10:00:00,28.4,28.41,28.38,28.39,14300.0,27.6122,27.6219,27.5927,27.6025,14300.0
2007-02-07 10:05:00,28.39,28.49,28.39,28.49,10900.0,27.6025,27.6997,27.6025,27.6997,10900.0
2007-02-07 10:10:00,28.49,28.53,28.49,28.53,6600.0,27.6997,27.7386,27.6997,27.7386,6600.0
2007-02-07 10:15:00,28.53,28.59,28.52,28.58,7700.0,27.7386,27.7969,27.7289,27.7872,7700.0
2007-02-07 10:20:00,28.57,28.62,28.57,28.62,7600.0,27.7775,27.8261,27.7775,27.8261,7600.0
2007-02-07 10:25:00,28.62,28.64,28.61,28.64,8700.0,27.8261,27.8455,27.8164,27.8455,8700.0
2007-02-07 10:30:00,28.65,28.65,28.6,28.6,8200.0,27.8553,27.8553,27.8066,27.8066,8200.0
2007-02-07 10:35:00,28.6,28.62,28.56,28.61,15800.0,27.8066,27.8261,27.7677,27.8164,15800.0
2007-02-07 10:40:00,28.61,28.63,28.61,28.63,10200.0,27.8164,27.8358,27.8164,27.8358,10200.0
2007-02-07 10:45:00,28.63,28.63,28.61,28.61,15800.0,27.8358,27.8358,27.8164,27.8164,15800.0
2007-02-07 10:50:00,28.61,28.61,28.51,28.56,24200.0,27.8164,27.8164,27.7191,27.7677,24200.0
2007-02-07 10:55:00,28.56,28.56,28.53,28.55,17700.0,27.7677,27.7677,27.7386,27.758,17700.0
2007-02-07 11:00:00,28.54,28.56,28.52,28.55,7700.0,27.7483,27.7677,27.7289,27.758,7700.0
2007-02-07 11:05:00,28.54,28.59,28.54,28.58,4700.0,27.7483,27.7969,27.7483,27.7872,4700.0
2007-02-07 11:10:00,28.58,28.58,28.57,28.58,2500.0,27.7872,27.7872,27.7775,27.7872,2500.0
2007-02-07 11:15:00,28.58,28.58,28.54,28.54,3900.0,27.7872,27.7872,27.7483,27.7483,3900.0
2007-02-07 11:20:00,28.53,28.53,28.46,28.51,31400.0,27.7386,27.7386,27.6705,27.7191,31400.0
2007-02-07 11:25:00,28.52,28.55,28.52,28.55,11400.0,27.7289,27.758,27.7289,27.758,11400.0
2007-02-07 11:30:00,28.55,28.56,28.54,28.54,10300.0,27.758,27.7677,27.7483,27.7483,10300.0
2007-02-07 11:35:00,28.53,28.56,28.52,28.56,15700.0,27.7386,27.7677,27.7289,27.7677,15700.0
2007-02-07 11:40:00,28.57,28.59,28.57,28.58,7100.0,27.7775,27.7969,27.7775,27.7872,7100.0
2007-02-07 11:45:00,28.58,28.59,28.58,28.58,6400.0,27.7872,27.7969,27.7872,27.7872,6400.0
2007-02-07 11:50:00,28.59,28.59,28.57,28.58,5700.0,27.7969,27.7969,27.7775,27.7872,5700.0
2007-02-07 11:55:00,28.58,28.6,28.55,28.55,17100.0,27.7872,27.8066,27.758,27.758,17100.0
2007-02-07 12:00:00,28.55,28.56,28.55,28.56,9500.0,27.758,27.7677,27.758,27.7677,9500.0
2007-02-07 12:05:00,28.55,28.56,28.52,28.52,25700.0,27.758,27.7677,27.7289,27.7289,25700.0
2007-02-07 12:10:00,28.52,28.56,28.5,28.5,30600.0,27.7289,27.7677,27.7094,27.7094,30600.0
2007-02-07 12:15:00,28.49,28.6,28.49,28.59,43400.0,27.6997,27.8066,27.6997,27.7969,43400.0
2007-02-07 12:20:00,28.57,28.57,28.55,28.56,5400.0,27.7775,27.7775,27.758,27.7677,5400.0
2007-02-07 12:25:00,28.55,28.57,28.55,28.55,40800.0,27.758,27.7775,27.758,27.758,40800.0
2007-02-07 12:30:00,28.55,28.56,28.55,28.55,4100.0,27.758,27.7677,27.758,27.758,4100.0
2007-02-07 12:35:00,28.56,28.59,28.55,28.57,10200.0,27.7677,27.7969,27.758,27.7775,10200.0
2007-02-07 12:40:00,28.56,28.57,28.55,28.56,9300.0,27.7677,27.7775,27.758,27.7677,9300.0
2007-02-07 12:45:00,28.54,28.58,28.54,28.58,2800.0,27.7483,27.7872,27.7483,27.7872,2800.0
2007-02-07 12:50:00,28.59,28.63,28.57,28.63,6700.0,27.7969,27.8358,27.7775,27.8358,6700.0
2007-02-07 12:55:00,28.63,28.63,28.59,28.59,6400.0,27.8358,27.8358,27.7969,27.7969,6400.0
2007-02-07 13:00:00,28.6,28.61,28.58,28.59,5400.0,27.8066,27.8164,27.7872,27.7969,5400.0
2007-02-07 13:05:00,28.6,28.61,28.59,28.61,5200.0,27.8066,27.8164,27.7969,27.8164,5200.0
2007-02-07 13:10:00,28.61,28.62,28.6,28.6,6000.0,27.8164,27.8261,27.8066,27.8066,6000.0
2007-02-07 13:15:00,28.6,28.61,28.6,28.61,1400.0,27.8066,27.8164,27.8066,27.8164,1400.0
2007-02-07 13:20:00,28.6,28.61,28.59,28.6,4300.0,27.8066,27.8164,27.7969,27.8066,4300.0
2007-02-07 13:25:00,28.6,28.62,28.6,28.61,3700.0,27.8066,27.8261,27.8066,27.8164,3700.0
2007-02-07 13:30:00,28.61,28.67,28.6,28.67,22700.0,27.8164,27.8747,27.8066,27.8747,22700.0
2007-02-07 13:35:00,28.67,28.7,28.67,28.69,2800.0,27.8747,27.9039,27.8747,27.8941,2800.0
2007-02-07 13:40:00,28.69,28.73,28.67,28.73,10300.0,27.8941,27.933,27.8747,27.933,10300.0
2007-02-07 13:45:00,28.73,28.73,28.69,28.7,6900.0,27.933,27.933,27.8941,27.9039,6900.0
2007-02-07 13:50:00,28.7,28.7,28.7,28.7,3400.0,27.9039,27.9039,27.9039,27.9039,3400.0
2007-02-07 13:55:00,28.7,28.73,28.68,28.7,15900.0,27.9039,27.933,27.8844,27.9039,15900.0
2007-02-07 14:00:00,28.7,28.7,28.69,28.7,4500.0,27.9039,27.9039,27.8941,27.9039,4500.0
2007-02-07 14:05:00,28.71,28.72,28.69,28.7,6900.0,27.9136,27.9233,27.8941,27.9039,6900.0
2007-02-07 14:10:00,28.7,28.75,28.7,28.75,12700.0,27.9039,27.9525,27.9039,27.9525,12700.0
2007-02-07 14:15:00,28.76,28.76,28.75,28.76,4900.0,27.9622,27.9622,27.9525,27.9622,4900.0
2007-02-07 14:20:00,28.75,28.76,28.75,28.76,3500.0,27.9525,27.9622,27.9525,27.9622,3500.0
2007-02-07 14:25:00,28.76,28.83,28.76,28.81,11900.0,27.9622,28.0303,27.9622,28.0108,11900.0
2007-02-07 14:30:00,28.81,28.81,28.8,28.8,7700.0,28.0108,28.0108,28.0011,28.0011,7700.0
2007-02-07 14:35:00,28.81,28.81,28.79,28.81,18400.0,28.0108,28.0108,27.9914,28.0108,18400.0
2007-02-07 14:40:00,28.81,28.81,28.8,28.81,4200.0,28.0108,28.0108,28.0011,28.0108,4200.0
2007-02-07 14:45:00,28.81,28.81,28.79,28.8,12400.0,28.0108,28.0108,27.9914,28.0011,12400.0
2007-02-07 14:50:00,28.81,28.82,28.8,28.81,12900.0,28.0108,28.0205,28.0011,28.0108,12900.0
2007-02-07 14:55:00,28.81,28.81,28.8,28.8,9100.0,28.0108,28.0108,28.0011,28.0011,9100.0
2007-02-07 15:00:00,28.81,28.81,28.79,28.8,14400.0,28.0108,28.0108,27.9914,28.0011,14400.0
2007-02-07 15:05:00,28.8,28.81,28.79,28.8,5600.0,28.0011,28.0108,27.9914,28.0011,5600.0
2007-02-07 15:10:00,28.8,28.8,28.75,28.75,5600.0,28.0011,28.0011,27.9525,27.9525,5600.0
2007-02-07 15:15:00,28.75,28.75,28.7,28.7,5600.0,27.9525,27.9525,27.9039,27.9039,5600.0
2007-02-07 15:20:00,28.7,28.71,28.69,28.71,13700.0,27.9039,27.9136,27.8941,27.9136,13700.0
2007-02-07 15:25:00,28.72,28.72,28.7,28.7,3200.0,27.9233,27.9233,27.9039,27.9039,3200.0
2007-02-07 15:30:00,28.69,28.7,28.68,28.7,14200.0,27.8941,27.9039,27.8844,27.9039,14200.0
2007-02-07 15:35:00,28.7,28.74,28.69,28.74,19000.0,27.9039,27.9428,27.8941,27.9428,19000.0
2007-02-07 15:40:00,28.75,28.77,28.74,28.75,10000.0,27.9525,27.9719,27.9428,27.9525,10000.0
2007-02-07 15:45:00,28.76,28.8,28.75,28.79,52000.0,27.9622,28.0011,27.9525,27.9914,52000.0
2007-02-07 15:50:00,28.79,28.8,28.77,28.77,28200.0,27.9914,28.0011,27.9719,27.9719,28200.0
2007-02-07 15:55:00,28.77,28.8,28.75,28.79,36900.0,27.9719,28.0011,27.9525,27.9914,36900.0
2007-02-08 09:30:00,28.86,28.87,28.86,28.86,7800.0,28.0594,28.0691,28.0594,28.0594,7800.0
2007-02-08 09:35:00,28.85,28.88,28.78,28.79,6200.0,28.0497,28.0789,27.9816,27.9914,6200.0
2007-02-08 09:40:00,28.79,28.87,28.71,28.73,11000.0,27.9914,28.0691,27.9136,27.933,11000.0
2007-02-08 09:45:00,28.74,28.74,28.67,28.7,6000.0,27.9428,27.9428,27.8747,27.9039,6000.0
2007-02-08 09:50:00,28.69,28.7,28.68,28.69,3900.0,27.8941,27.9039,27.8844,27.8941,3900.0
2007-02-08 09:55:00,28.69,28.72,28.69,28.71,4900.0,27.8941,27.9233,27.8941,27.9136,4900.0
2007-02-08 10:00:00,28.7,28.71,28.6,28.62,15700.0,27.9039,27.9136,27.8066,27.8261,15700.0
2007-02-08 10:05:00,28.62,28.63,28.59,28.63,15800.0,27.8261,27.8358,27.7969,27.8358,15800.0
2007-02-08 10:10:00,28.63,28.65,28.57,28.57,31100.0,27.8358,27.8553,27.7775,27.7775,31100.0
2007-02-08 10:15:00,28.57,28.57,28.51,28.51,12600.0,27.7775,27.7775,27.7191,27.7191,12600.0
2007-02-08 10:20:00,28.5,28.52,28.5,28.51,6400.0,27.7094,27.7289,27.7094,27.7191,6400.0
2007-02-08 10:25:00,28.5,28.52,28.44,28.45,11500.0,27.7094,27.7289,27.6511,27.6608,11500.0
2007-02-08 10:30:00,28.46,28.53,28.45,28.53,14900.0,27.6705,27.7386,27.6608,27.7386,14900.0
2007-02-08 10:35:00,28.53,28.54,28.52,28.52,4300.0,27.7386,27.7483,27.7289,27.7289,4300.0
2007-02-08 10:40:00,28.52,28.52,28.5,28.5,15200.0,27.7289,27.7289,27.7094,27.7094,15200.0
2007-02-08 10:45:00,28.5,28.51,28.49,28.51,20600.0,27.7094,27.7191,27.6997,27.7191,20600.0
2007-02-08 10:50:00,28.51,28.52,28.5,28.52,10300.0,27.7191,27.7289,27.7094,27.7289,10300.0
2007-02-08 10:55:00,28.53,28.53,28.52,28.52,3500.0,27.7386,27.7386,27.7289,27.7289,3500.0
2007-02-08 11:00:00,28.53,28.53,28.5,28.51,5400.0,27.7386,27.7386,27.7094,27.7191,5400.0
2007-02-08 11:05:00,28.51,28.52,28.47,28.47,51200.0,27.7191,27.7289,27.6802,27.6802,51200.0
2007-02-08 11:10:00,28.47,28.47,28.44,28.45,2900.0,27.6802,27.6802,27.6511,27.6608,2900.0
2007-02-08 11:15:00,28.43,28.45,28.42,28.44,23500.0,27.6414,27.6608,27.6316,27.6511,23500.0
2007-02-08 11:20:00,28.44,28.44,28.41,28.41,7900.0,27.6511,27.6511,27.6219,27.6219,7900.0
2007-02-08 11:25:00,28.4,28.4,28.36,28.38,25900.0,27.6122,27.6122,27.5733,27.5927,25900.0
2007-02-08 11:30:00,28.38,28.39,28.38,28.39,10100.0,27.5927,27.6025,27.5927,27.6025,10100.0
2007-02-08 11:35:00,28.39,28.39,28.37,28.38,17200.0,27.6025,27.6025,27.583,27.5927,17200.0
2007-02-08 11:40:00,28.38,28.38,28.36,28.37,9400.0,27.5927,27.5927,27.5733,27.583,9400.0
2007-02-08 11:45:00,28.37,28.37,28.29,28.29,35500.0,27.583,27.583,27.5052,27.5052,35500.0
2007-02-08 11:50:00,28.3,28.3,28.27,28.28,11000.0,27.515,27.515,27.4858,27.4955,11000.0
2007-02-08 11:55:00,28.28,28.31,28.28,28.28,8700.0,27.4955,27.5247,27.4955,27.4955,8700.0
2007-02-08 12:00:00,28.29,28.3,28.22,28.26,10700.0,27.5052,27.515,27.4372,27.4761,10700.0
2007-02-08 12:05:00,28.27,28.3,28.25,28.29,12100.0,27.4858,27.515,27.4663,27.5052,12100.0
2007-02-08 12:10:00,28.29,28.34,28.29,28.33,15700.0,27.5052,27.5539,27.5052,27.5441,15700.0
2007-02-08 12:15:00,28.33,28.36,28.33,28.36,7500.0,27.5441,27.5733,27.5441,27.5733,7500.0
2007-02-08 12:20:00,28.36,28.37,28.34,28.37,8900.0,27.5733,27.583,27.5539,27.583,8900.0
2007-02-08 12:25:00,28.37,28.39,28.33,28.34,10700.0,27.583,27.6025,27.5441,27.5539,10700.0
2007-02-08 12:30:00,28.35,28.39,28.35,28.39,4800.0,27.5636,27.6025,27.5636,27.6025,4800.0
2007-02-08 12:35:00,28.39,28.4,28.37,28.39,19100.0,27.6025,27.6122,27.583,27.6025,19100.0
2007-02-08 12:40:00,28.39,28.45,28.38,28.45,13300.0,27.6025,27.6608,27.5927,27.6608,13300.0
2007-02-08 12:45:00,28.46,28.5,28.41,28.49,15800.0,27.6705,27.7094,27.6219,27.6997,15800.0
2007-02-08 12:50:00,28.49,28.49,28.49,28.49,400.0,27.6997,27.6997,27.6997,27.6997,400.0
2007-02-08 12:55:00,28.49,28.49,28.43,28.43,13000.0,27.6997,27.6997,27.6414,27.6414,13000.0
2007-02-08 13:00:00,28.44,28.46,28.44,28.44,5300.0,27.6511,27.6705,27.6511,27.6511,5300.0
2007-02-08 13:05:00,28.44,28.45,28.4,28.4,8600.0,27.6511,27.6608,27.6122,27.6122,8600.0
2007-02-08 13:10:00,28.41,28.41,28.39,28.39,500.0,27.6219,27.6219,27.6025,27.6025,500.0
2007-02-08 13:15:00,28.39,28.39,28.34,28.34,8100.0,27.6025,27.6025,27.5539,27.5539,8100.0
2007-02-08 13:20:00,28.35,28.37,28.35,28.35,3300.0,27.5636,27.583,27.5636,27.5636,3300.0
2007-02-08 13:25:00,28.35,28.36,28.35,28.35,1400.0,27.5636,27.5733,27.5636,27.5636,1400.0
2007-02-08 13:30:00,28.36,28.37,28.35,28.36,5700.0,27.5733,27.583,27.5636,27.5733,5700.0
2007-02-08 13:35:00,28.36,28.36,28.35,28.36,5000.0,27.5733,27.5733,27.5636,27.5733,5000.0
2007-02-08 13:40:00,28.36,28.37,28.35,28.36,5900.0,27.5733,27.583,27.5636,27.5733,5900.0
2007-02-08 13:45:00,28.36,28.38,28.35,28.38,4200.0,27.5733,27.5927,27.5636,27.5927,4200.0
2007-02-08 13:50:00,28.39,28.39,28.32,28.32,9100.0,27.6025,27.6025,27.5344,27.5344,9100.0
2007-02-08 13:55:00,28.33,28.34,28.32,28.34,3400.0,27.5441,27.5539,27.5344,27.5539,3400.0
2007-02-08 14:00:00,28.35,28.35,28.33,28.34,13000.0,27.5636,27.5636,27.5441,27.5539,13000.0
2007-02-08 14:05:00,28.34,28.35,28.3,28.31,17500.0,27.5539,27.5636,27.515,27.5247,17500.0
2007-02-08 14:10:00,28.31,28.32,28.3,28.32,4900.0,27.5247,27.5344,27.515,27.5344,4900.0
2007-02-08 14:15:00,28.31,28.31,28.22,28.27,15800.0,27.5247,27.5247,27.4372,27.4858,15800.0
2007-02-08 14:20:00,28.28,28.3,28.25,28.3,16300.0,27.4955,27.515,27.4663,27.515,16300.0
2007-02-08 14:25:00,28.3,28.3,28.23,28.27,19800.0,27.515,27.515,27.4469,27.4858,19800.0
2007-02-08 14:30:00,28.27,28.28,28.2,28.24,19300.0,27.4858,27.4955,27.4177,27.4566,19300.0
2007-02-08 14:35:00,28.25,28.27,28.21,28.26,11400.0,27.4663,27.4858,27.4275,27.4761,11400.0
2007-02-08 14:40:00,28.27,28.27,28.21,28.24,20500.0,27.4858,27.4858,27.4275,27.4566,20500.0
2007-02-08 14:45:00,28.25,28.25,28.2,28.2,41200.0,27.4663,27.4663,27.4177,27.4177,41200.0
2007-02-08 14:50:00,28.21,28.25,28.21,28.25,22800.0,27.4275,27.4663,27.4275,27.4663,22800.0
2007-02-08 14:55:00,28.25,28.27,28.2,28.23,24700.0,27.4663,27.4858,27.4177,27.4469,24700.0
2007-02-08 15:00:00,28.22,28.22,28.16,28.19,19300.0,27.4372,27.4372,27.3788,27.408,19300.0
2007-02-08 15:05:00,28.21,28.21,28.13,28.19,25000.0,27.4275,27.4275,27.3497,27.408,25000.0
2007-02-08 15:10:00,28.2,28.2,28.12,28.18,22400.0,27.4177,27.4177,27.34,27.3983,22400.0
2007-02-08 15:15:00,28.19,28.2,28.09,28.18,20400.0,27.408,27.4177,27.3108,27.3983,20400.0
2007-02-08 15:20:00,28.17,28.17,28.06,28.16,37800.0,27.3886,27.3886,27.2816,27.3788,37800.0
2007-02-08 15:25:00,28.16,28.17,28.11,28.15,14800.0,27.3788,27.3886,27.3302,27.3691,14800.0
2007-02-08 15:30:00,28.16,28.16,28.04,28.13,50300.0,27.3788,27.3788,27.2622,27.3497,50300.0
2007-02-08 15:35:00,28.13,28.16,28.08,28.15,29200.0,27.3497,27.3788,27.3011,27.3691,29200.0
2007-02-08 15:40:00,28.15,28.15,28.06,28.11,20000.0,27.3691,27.3691,27.2816,27.3302,20000.0
2007-02-08 15:45:00,28.11,28.13,28.06,28.08,19600.0,27.3302,27.3497,27.2816,27.3011,19600.0
2007-02-08 15:50:00,28.08,28.11,28.05,28.06,20200.0,27.3011,27.3302,27.2719,27.2816,20200.0
2007-02-08 15:55:00,28.06,28.12,28.04,28.12,28600.0,27.2816,27.34,27.2622,27.34,28600.0
2007-02-09 09:30:00,28.14,28.36,28.14,28.26,11500.0,27.3594,27.5733,27.3594,27.4761,11500.0
2007-02-09 09:35:00,28.27,28.27,28.21,28.21,5100.0,27.4858,27.4858,27.4275,27.4275,5100.0
2007-02-09 09:40:00,28.24,28.24,28.14,28.15,5900.0,27.4566,27.4566,27.3594,27.3691,5900.0
2007-02-09 09:45:00,28.15,28.17,28.1,28.1,8100.0,27.3691,27.3886,27.3205,27.3205,8100.0
2007-02-09 09:50:00,28.11,28.11,28.05,28.08,10100.0,27.3302,27.3302,27.2719,27.3011,10100.0
2007-02-09 09:55:00,28.08,28.08,28.06,28.06,9700.0,27.3011,27.3011,27.2816,27.2816,9700.0
2007-02-09 10:00:00,28.05,28.05,27.95,27.95,18800.0,27.2719,27.2719,27.1747,27.1747,18800.0
2007-02-09 10:05:00,27.95,27.96,27.83,27.91,28800.0,27.1747,27.1844,27.058,27.1358,28800.0
2007-02-09 10:10:00,27.91,27.94,27.87,27.94,37900.0,27.1358,27.1649,27.0969,27.1649,37900.0
2007-02-09 10:15:00,27.94,27.97,27.94,27.97,4600.0,27.1649,27.1941,27.1649,27.1941,4600.0
2007-02-09 10:20:00,27.96,28.04,27.96,28.04,21500.0,27.1844,27.2622,27.1844,27.2622,21500.0
2007-02-09 10:25:00,28.02,28.04,28.0,28.02,8100.0,27.2427,27.2622,27.2233,27.2427,8100.0
2007-02-09 10:30:00,28.04,28.06,28.02,28.04,2900.0,27.2622,27.2816,27.2427,27.2622,2900.0
2007-02-09 10:35:00,28.03,28.04,28.0,28.04,5000.0,27.2524,27.2622,27.2233,27.2622,5000.0
2007-02-09 10:40:00,28.01,28.02,28.0,28.01,6500.0,27.233,27.2427,27.2233,27.233,6500.0
2007-02-09 10:45:00,28.01,28.01,28.01,28.01,1200.0,27.233,27.233,27.233,27.233,1200.0
2007-02-09 10:50:00,28.01,28.08,28.01,28.08,20000.0,27.233,27.3011,27.233,27.3011,20000.0
2007-02-09 10:55:00,28.08,28.08,28.07,28.07,1100.0,27.3011,27.3011,27.2913,27.2913,1100.0
2007-02-09 11:00:00,28.07,28.11,28.07,28.1,3000.0,27.2913,27.3302,27.2913,27.3205,3000.0
2007-02-09 11:05:00,28.1,28.12,28.08,28.09,4900.0,27.3205,27.34,27.3011,27.3108,4900.0
2007-02-09 11:10:00,28.08,28.09,28.08,28.09,2400.0,27.3011,27.3108,27.3011,27.3108,2400.0
2007-02-09 11:15:00,28.08,28.09,28.05,28.05,4200.0,27.3011,27.3108,27.2719,27.2719,4200.0
2007-02-09 11:20:00,28.05,28.11,28.05,28.1,39000.0,27.2719,27.3302,27.2719,27.3205,39000.0
2007-02-09 11:25:00,28.1,28.13,28.1,28.12,13400.0,27.3205,27.3497,27.3205,27.34,13400.0
2007-02-09 11:30:00,28.12,28.15,28.1,28.14,9100.0,27.34,27.3691,27.3205,27.3594,9100.0
2007-02-09 11:35:00,28.15,28.15,28.12,28.14,4600.0,27.3691,27.3691,27.34,27.3594,4600.0
2007-02-09 11:40:00,28.14,28.15,28.12,28.15,30500.0,27.3594,27.3691,27.34,27.3691,30500.0
2007-02-09 11:45:00,28.15,28.17,28.15,28.15,3700.0,27.3691,27.3886,27.3691,27.3691,3700.0
2007-02-09 11:50:00,28.16,28.16,28.11,28.11,3900.0,27.3788,27.3788,27.3302,27.3302,3900.0
2007-02-09 11:55:00,28.11,28.13,28.1,28.1,2500.0,27.3302,27.3497,27.3205,27.3205,2500.0
2007-02-09 12:00:00,28.08,28.17,28.06,28.17,20000.0,27.3011,27.3886,27.2816,27.3886,20000.0
2007-02-09 12:05:00,28.16,28.18,28.16,28.16,4800.0,27.3788,27.3983,27.3788,27.3788,4800.0
2007-02-09 12:10:00,28.18,28.18,28.15,28.15,2400.0,27.3983,27.3983,27.3691,27.3691,2400.0
2007-02-09 12:15:00,28.14,28.15,28.13,28.14,3800.0,27.3594,27.3691,27.3497,27.3594,3800.0
2007-02-09 12:20:00,28.15,28.18,28.14,28.18,7800.0,27.3691,27.3983,27.3594,27.3983,7800.0
2007-02-09 12:25:00,28.18,28.18,28.16,28.17,3600.0,27.3983,27.3983,27.3788,27.3886,3600.0
2007-02-09 12:30:00,28.18,28.19,28.13,28.13,3900.0,27.3983,27.408,27.3497,27.3497,3900.0
2007-02-09 12:35:00,28.12,28.13,28.08,28.12,2600.0,27.34,27.3497,27.3011,27.34,2600.0
2007-02-09 12:40:00,28.13,28.16,28.11,28.11,5400.0,27.3497,27.3788,27.3302,27.3302,5400.0
2007-02-09 12:45:00,28.11,28.11,28.07,28.07,6600.0,27.3302,27.3302,27.2913,27.2913,6600.0
2007-02-09 12:50:00,28.07,28.1,28.06,28.07,10700.0,27.2913,27.3205,27.2816,27.2913,10700.0
2007-02-09 12:55:00,28.08,28.08,28.05,28.06,9000.0,27.3011,27.3011,27.2719,27.2816,9000.0
2007-02-09 13:00:00,28.05,28.05,28.0,28.01,2700.0,27.2719,27.2719,27.2233,27.233,2700.0
2007-02-09 13:05:00,28.0,28.03,28.0,28.03,5900.0,27.2233,27.2524,27.2233,27.2524,5900.0
2007-02-09 13:10:00,28.02,28.03,28.0,28.01,6300.0,27.2427,27.2524,27.2233,27.233,6300.0
2007-02-09 13:15:00,28.01,28.01,27.98,28.0,4100.0,27.233,27.233,27.2038,27.2233,4100.0
2007-02-09 13:20:00,27.99,28.02,27.99,28.02,4900.0,27.2136,27.2427,27.2136,27.2427,4900.0
2007-02-09 13:25:00,28.02,28.03,28.01,28.03,3600.0,27.2427,27.2524,27.233,27.2524,3600.0
2007-02-09 13:30:00,28.02,28.02,27.98,27.99,5000.0,27.2427,27.2427,27.2038,27.2136,5000.0
2007-02-09 13:35:00,27.99,28.0,27.98,27.99,5300.0,27.2136,27.2233,27.2038,27.2136,5300.0
2007-02-09 13:40:00,27.99,28.0,27.97,27.97,3100.0,27.2136,27.2233,27.1941,27.1941,3100.0
2007-02-09 13:45:00,27.98,27.98,27.94,27.96,2900.0,27.2038,27.2038,27.1649,27.1844,2900.0
2007-02-09 13:50:00,27.94,27.95,27.9,27.92,9600.0,27.1649,27.1747,27.1261,27.1455,9600.0
2007-02-09 13:55:00,27.92,27.94,27.9,27.9,4700.0,27.1455,27.1649,27.1261,27.1261,4700.0
2007-02-09 14:00:00,27.91,27.91,27.9,27.91,5600.0,27.1358,27.1358,27.1261,27.1358,5600.0
2007-02-09 14:05:00,27.92,27.93,27.9,27.9,7700.0,27.1455,27.1552,27.1261,27.1261,7700.0
2007-02-09 14:10:00,27.91,27.91,27.86,27.86,4300.0,27.1358,27.1358,27.0872,27.0872,4300.0
2007-02-09 14:15:00,27.86,27.86,27.8,27.84,12500.0,27.0872,27.0872,27.0288,27.0677,12500.0
2007-02-09 14:20:00,27.83,27.83,27.79,27.8,10200.0,27.058,27.058,27.0191,27.0288,10200.0
2007-02-09 14:25:00,27.8,27.8,27.77,27.77,7800.0,27.0288,27.0288,26.9997,26.9997,7800.0
2007-02-09 14:30:00,27.77,27.79,27.76,27.77,8900.0,26.9997,27.0191,26.9899,26.9997,8900.0
2007-02-09 14:35:00,27.77,27.78,27.74,27.77,12000.0,26.9997,27.0094,26.9705,26.9997,12000.0
2007-02-09 14:40:00,27.78,27.78,27.75,27.75,5300.0,27.0094,27.0094,26.9802,26.9802,5300.0
2007-02-09 14:45:00,27.76,27.79,27.75,27.76,17300.0,26.9899,27.0191,26.9802,26.9899,17300.0
2007-02-09 14:50:00,27.76,27.76,27.68,27.69,9500.0,26.9899,26.9899,26.9122,26.9219,9500.0
2007-02-09 14:55:00,27.68,27.79,27.67,27.79,12600.0,26.9122,27.0191,26.9024,27.0191,12600.0
2007-02-09 15:00:00,27.78,27.82,27.78,27.82,4400.0,27.0094,27.0483,27.0094,27.0483,4400.0
2007-02-09 15:05:00,27.83,27.85,27.83,27.84,5700.0,27.058,27.0774,27.058,27.0677,5700.0
2007-02-09 15:10:00,27.85,27.86,27.83,27.84,15300.0,27.0774,27.0872,27.058,27.0677,15300.0
2007-02-09 15:15:00,27.83,27.86,27.83,27.85,13200.0,27.058,27.0872,27.058,27.0774,13200.0
2007-02-09 15:20:00,27.85,27.86,27.84,27.85,17600.0,27.0774,27.0872,27.0677,27.0774,17600.0
2007-02-09 15:25:00,27.85,27.89,27.85,27.87,18300.0,27.0774,27.1163,27.0774,27.0969,18300.0
2007-02-09 15:30:00,27.86,27.88,27.84,27.84,8200.0,27.0872,27.1066,27.0677,27.0677,8200.0
2007-02-09 15:35:00,27.84,27.88,27.82,27.87,14900.0,27.0677,27.1066,27.0483,27.0969,14900.0
2007-02-09 15:40:00,27.87,27.88,27.86,27.86,7500.0,27.0969,27.1066,27.0872,27.0872,7500.0
2007-02-09 15:45:00,27.86,27.88,27.84,27.86,15900.0,27.0872,27.1066,27.0677,27.0872,15900.0
2007-02-09 15:50:00,27.87,27.88,27.77,27.8,29300.0,27.0969,27.1066,26.9997,27.0288,29300.0
2007-02-09 15:55:00,27.8,27.82,27.78,27.79,45000.0,27.0288,27.0483,27.0094,27.0191,45000.0
2007-02-12 09:30:00,27.85,27.89,27.85,27.89,4800.0,27.0774,27.1163,27.0774,27.1163,4800.0
2007-02-12 09:35:00,27.89,27.89,27.86,27.86,1000.0,27.1163,27.1163,27.0872,27.0872,1000.0
2007-02-12 09:40:00,27.83,27.84,27.79,27.79,3700.0,27.058,27.0677,27.0191,27.0191,3700.0
2007-02-12 09:45:00,27.77,27.91,27.75,27.87,12600.0,26.9997,27.1358,26.9802,27.0969,12600.0
2007-02-12 09:50:00,27.85,27.92,27.83,27.91,8200.0,27.0774,27.1455,27.058,27.1358,8200.0
2007-02-12 09:55:00,27.91,27.92,27.89,27.89,6800.0,27.1358,27.1455,27.1163,27.1163,6800.0
2007-02-12 10:00:00,27.88,27.88,27.83,27.84,4300.0,27.1066,27.1066,27.058,27.0677,4300.0
2007-02-12 10:05:00,27.84,27.85,27.84,27.85,3800.0,27.0677,27.0774,27.0677,27.0774,3800.0
2007-02-12 10:10:00,27.85,27.85,27.8,27.8,7600.0,27.0774,27.0774,27.0288,27.0288,7600.0
2007-02-12 10:15:00,27.8,27.8,27.75,27.76,10700.0,27.0288,27.0288,26.9802,26.9899,10700.0
2007-02-12 10:20:00,27.76,27.76,27.72,27.73,5000.0,26.9899,26.9899,26.951,26.9608,5000.0
2007-02-12 10:25:00,27.72,27.72,27.7,27.71,4600.0,26.951,26.951,26.9316,26.9413,4600.0
2007-02-12 10:30:00,27.74,27.77,27.71,27.77,3200.0,26.9705,26.9997,26.9413,26.9997,3200.0
2007-02-12 10:35:00,27.75,27.75,27.73,27.73,1600.0,26.9802,26.9802,26.9608,26.9608,1600.0
2007-02-12 10:40:00,27.73,27.74,27.73,27.73,4800.0,26.9608,26.9705,26.9608,26.9608,4800.0
2007-02-12 10:45:00,27.74,27.74,27.7,27.71,4500.0,26.9705,26.9705,26.9316,26.9413,4500.0
2007-02-12 10:50:00,27.72,27.77,27.71,27.77,5900.0,26.951,26.9997,26.9413,26.9997,5900.0
2007-02-12 10:55:00,27.78,27.79,27.77,27.78,2400.0,27.0094,27.0191,26.9997,27.0094,2400.0
2007-02-12 11:00:00,27.79,27.86,27.79,27.86,3400.0,27.0191,27.0872,27.0191,27.0872,3400.0
2007-02-12 11:05:00,27.85,27.86,27.83,27.85,4400.0,27.0774,27.0872,27.058,27.0774,4400.0
2007-02-12 11:10:00,27.84,27.84,27.81,27.81,3400.0,27.0677,27.0677,27.0386,27.0386,3400.0
2007-02-12 11:15:00,27.8,27.8,27.75,27.75,8000.0,27.0288,27.0288,26.9802,26.9802,8000.0
2007-02-12 11:20:00,27.75,27.77,27.75,27.75,7000.0,26.9802,26.9997,26.9802,26.9802,7000.0
2007-02-12 11:25:00,27.76,27.77,27.75,27.77,6000.0,26.9899,26.9997,26.9802,26.9997,6000.0
2007-02-12 11:30:00,27.76,27.77,27.76,27.76,4900.0,26.9899,26.9997,26.9899,26.9899,4900.0
2007-02-12 11:35:00,27.76,27.77,27.75,27.77,5800.0,26.9899,26.9997,26.9802,26.9997,5800.0
2007-02-12 11:40:00,27.77,27.77,27.76,27.77,4100.0,26.9997,26.9997,26.9899,26.9997,4100.0
2007-02-12 11:45:00,27.77,27.77,27.76,27.76,3500.0,26.9997,26.9997,26.9899,26.9899,3500.0
2007-02-12 11:50:00,27.76,27.76,27.75,27.76,3900.0,26.9899,26.9899,26.9802,26.9899,3900.0
2007-02-12 11:55:00,27.76,27.78,27.76,27.77,6400.0,26.9899,27.0094,26.9899,26.9997,6400.0
2007-02-12 12:00:00,27.76,27.8,27.75,27.8,11300.0,26.9899,27.0288,26.9802,27.0288,11300.0
2007-02-12 12:05:00,27.81,27.88,27.81,27.88,12200.0,27.0386,27.1066,27.0386,27.1066,12200.0
2007-02-12 12:10:00,27.86,27.87,27.86,27.87,1800.0,27.0872,27.0969,27.0872,27.0969,1800.0
2007-02-12 12:15:00,27.86,27.94,27.86,27.93,10300.0,27.0872,27.1649,27.0872,27.1552,10300.0
2007-02-12 12:20:00,27.93,27.96,27.93,27.95,5100.0,27.1552,27.1844,27.1552,27.1747,5100.0
2007-02-12 12:25:00,27.96,28.0,27.95,28.0,7300.0,27.1844,27.2233,27.1747,27.2233,7300.0
2007-02-12 12:30:00,28.0,28.01,27.99,28.01,12900.0,27.2233,27.233,27.2136,27.233,12900.0
2007-02-12 12:35:00,28.01,28.05,28.01,28.05,7100.0,27.233,27.2719,27.233,27.2719,7100.0
2007-02-12 12:40:00,28.05,28.1,28.05,28.1,7600.0,27.2719,27.3205,27.2719,27.3205,7600.0
2007-02-12 12:45:00,28.1,28.16,28.1,28.16,6500.0,27.3205,27.3788,27.3205,27.3788,6500.0
2007-02-12 12:50:00,28.17,28.24,28.17,28.24,18000.0,27.3886,27.4566,27.3886,27.4566,18000.0
2007-02-12 12:55:00,28.24,28.25,28.21,28.22,6000.0,27.4566,27.4663,27.4275,27.4372,6000.0
2007-02-12 13:00:00,28.23,28.24,28.21,28.24,15600.0,27.4469,27.4566,27.4275,27.4566,15600.0
2007-02-12 13:05:00,28.23,28.26,28.23,28.26,5300.0,27.4469,27.4761,27.4469,27.4761,5300.0
2007-02-12 13:10:00,28.25,28.26,28.25,28.26,4300.0,27.4663,27.4761,27.4663,27.4761,4300.0
2007-02-12 13:15:00,28.26,28.26,28.25,28.25,3200.0,27.4761,27.4761,27.4663,27.4663,3200.0
2007-02-12 13:20:00,28.26,28.26,28.25,28.26,1800.0,27.4761,27.4761,27.4663,27.4761,1800.0
2007-02-12 13:25:00,28.26,28.32,28.26,28.32,35900.0,27.4761,27.5344,27.4761,27.5344,35900.0
2007-02-12 13:30:00,28.32,28.32,28.3,28.31,11200.0,27.5344,27.5344,27.515,27.5247,11200.0
2007-02-12 13:35:00,28.32,28.36,28.31,28.36,9300.0,27.5344,27.5733,27.5247,27.5733,9300.0
2007-02-12 13:40:00,28.36,28.36,28.34,28.34,800.0,27.5733,27.5733,27.5539,27.5539,800.0
2007-02-12 13:45:00,28.34,28.35,28.3,28.3,8400.0,27.5539,27.5636,27.515,27.515,8400.0
2007-02-12 13:50:00,28.3,28.31,28.28,28.28,4000.0,27.515,27.5247,27.4955,27.4955,4000.0
2007-02-12 13:55:00,28.28,28.29,28.26,28.27,7400.0,27.4955,27.5052,27.4761,27.4858,7400.0
2007-02-12 14:00:00,28.26,28.27,28.26,28.27,2800.0,27.4761,27.4858,27.4761,27.4858,2800.0
2007-02-12 14:05:00,28.26,28.26,28.24,28.24,14300.0,27.4761,27.4761,27.4566,27.4566,14300.0
2007-02-12 14:10:00,28.25,28.25,28.21,28.21,8600.0,27.4663,27.4663,27.4275,27.4275,8600.0
2007-02-12 14:15:00,28.21,28.22,28.17,28.17,5100.0,27.4275,27.4372,27.3886,27.3886,5100.0
2007-02-12 14:20:00,28.17,28.18,28.13,28.17,20700.0,27.3886,27.3983,27.3497,27.3886,20700.0
2007-02-12 14:25:00,28.17,28.18,28.16,28.16,12000.0,27.3886,27.3983,27.3788,27.3788,12000.0
2007-02-12 14:30:00,28.16,28.16,28.11,28.11,4400.0,27.3788,27.3788,27.3302,27.3302,4400.0
2007-02-12 14:35:00,28.11,28.14,28.11,28.14,8300.0,27.3302,27.3594,27.3302,27.3594,8300.0
2007-02-12 14:40:00,28.14,28.17,28.12,28.16,9300.0,27.3594,27.3886,27.34,27.3788,9300.0
2007-02-12 14:45:00,28.15,28.17,28.15,28.17,8500.0,27.3691,27.3886,27.3691,27.3886,8500.0
2007-02-12 14:50:00,28.16,28.17,28.16,28.16,3600.0,27.3788,27.3886,27.3788,27.3788,3600.0
2007-02-12 14:55:00,28.15,28.17,28.15,28.16,1400.0,27.3691,27.3886,27.3691,27.3788,1400.0
2007-02-12 15:00:00,28.16,28.16,28.15,28.16,8100.0,27.3788,27.3788,27.3691,27.3788,8100.0
2007-02-12 15:05:00,28.16,28.16,28.14,28.16,7300.0,27.3788,27.3788,27.3594,27.3788,7300.0
2007-02-12 15:10:00,28.16,28.16,28.14,28.15,9100.0,27.3788,27.3788,27.3594,27.3691,9100.0
2007-02-12 15:15:00,28.14,28.15,28.14,28.14,6300.0,27.3594,27.3691,27.3594,27.3594,6300.0
2007-02-12 15:20:00,28.15,28.15,28.12,28.13,10600.0,27.3691,27.3691,27.34,27.3497,10600.0
2007-02-12 15:25:00,28.13,28.14,28.12,28.14,9100.0,27.3497,27.3594,27.34,27.3594,9100.0
2007-02-12 15:30:00,28.13,28.17,28.12,28.17,11900.0,27.3497,27.3886,27.34,27.3886,11900.0
2007-02-12 15:35:00,28.17,28.19,28.17,28.19,9500.0,27.3886,27.408,27.3886,27.408,9500.0
2007-02-12 15:40:00,28.19,28.2,28.18,28.18,11500.0,27.408,27.4177,27.3983,27.3983,11500.0
2007-02-12 15:45:00,28.19,28.2,28.18,28.19,20400.0,27.408,27.4177,27.3983,27.408,20400.0
2007-02-12 15:50:00,28.19,28.2,28.16,28.2,14400.0,27.408,27.4177,27.3788,27.4177,14400.0
2007-02-12 15:55:00,28.2,28.25,28.19,28.24,33400.0,27.4177,27.4663,27.408,27.4566,33400.0
2007-02-13 09:30:00,28.4,28.6,28.4,28.59,10600.0,27.6122,27.8066,27.6122,27.7969,10600.0
2007-02-13 09:35:00,28.6,28.6,28.59,28.6,6400.0,27.8066,27.8066,27.7969,27.8066,6400.0
2007-02-13 09:40:00,28.6,28.68,28.6,28.66,7800.0,27.8066,27.8844,27.8066,27.865,7800.0
2007-02-13 09:45:00,28.66,28.76,28.65,28.65,13700.0,27.865,27.9622,27.8553,27.8553,13700.0
2007-02-13 09:50:00,28.65,28.66,28.63,28.66,3400.0,27.8553,27.865,27.8358,27.865,3400.0
2007-02-13 09:55:00,28.65,28.66,28.63,28.64,9500.0,27.8553,27.865,27.8358,27.8455,9500.0
2007-02-13 10:00:00,28.64,28.66,28.58,28.6,19300.0,27.8455,27.865,27.7872,27.8066,19300.0
2007-02-13 10:05:00,28.6,28.6,28.55,28.56,2300.0,27.8066,27.8066,27.758,27.7677,2300.0
2007-02-13 10:10:00,28.53,28.54,28.52,28.53,50600.0,27.7386,27.7483,27.7289,27.7386,50600.0
2007-02-13 10:15:00,28.53,28.55,28.53,28.55,5200.0,27.7386,27.758,27.7386,27.758,5200.0
2007-02-13 10:20:00,28.55,28.59,28.55,28.59,4800.0,27.758,27.7969,27.758,27.7969,4800.0
2007-02-13 10:25:00,28.58,28.59,28.58,28.59,1300.0,27.7872,27.7969,27.7872,27.7969,1300.0
2007-02-13 10:30:00,28.59,28.59,28.56,28.56,1600.0,27.7969,27.7969,27.7677,27.7677,1600.0
2007-02-13 10:35:00,28.55,28.56,28.55,28.55,500.0,27.758,27.7677,27.758,27.758,500.0
2007-02-13 10:40:00,28.55,28.55,28.52,28.53,3600.0,27.758,27.758,27.7289,27.7386,3600.0
2007-02-13 10:45:00,28.51,28.51,28.51,28.51,400.0,27.7191,27.7191,27.7191,27.7191,400.0
2007-02-13 10:50:00,28.49,28.52,28.49,28.52,700.0,27.6997,27.7289,27.6997,27.7289,700.0
2007-02-13 10:55:00,28.5,28.5,28.43,28.43,2200.0,27.7094,27.7094,27.6414,27.6414,2200.0
2007-02-13 11:00:00,28.43,28.43,28.43,28.43,0.0,27.6414,27.6414,27.6414,27.6414,0.0
2007-02-13 11:05:00,28.43,28.43,28.43,28.43,100.0,27.6414,27.6414,27.6414,27.6414,100.0
2007-02-13 11:10:00,28.41,28.41,28.35,28.36,3700.0,27.6219,27.6219,27.5636,27.5733,3700.0
2007-02-13 11:15:00,28.35,28.35,28.33,28.34,4300.0,27.5636,27.5636,27.5441,27.5539,4300.0
2007-02-13 11:20:00,28.34,28.4,28.34,28.4,12700.0,27.5539,27.6122,27.5539,27.6122,12700.0
2007-02-13 11:25:00,28.4,28.49,28.4,28.49,3600.0,27.6122,27.6997,27.6122,27.6997,3600.0
2007-02-13 11:30:00,28.48,28.5,28.48,28.5,4300.0,27.69,27.7094,27.69,27.7094,4300.0
2007-02-13 11:35:00,28.49,28.49,28.48,28.49,2200.0,27.6997,27.6997,27.69,27.6997,2200.0
2007-02-13 11:40:00,28.48,28.48,28.43,28.44,2500.0,27.69,27.69,27.6414,27.6511,2500.0
2007-02-13 11:45:00,28.44,28.44,28.43,28.44,2500.0,27.6511,27.6511,27.6414,27.6511,2500.0
2007-02-13 11:50:00,28.45,28.45,28.44,28.45,2200.0,27.6608,27.6608,27.6511,27.6608,2200.0
2007-02-13 11:55:00,28.45,28.45,28.44,28.44,1000.0,27.6608,27.6608,27.6511,27.6511,1000.0
2007-02-13 12:00:00,28.43,28.43,28.38,28.38,3200.0,27.6414,27.6414,27.5927,27.5927,3200.0
2007-02-13 12:05:00,28.37,28.37,28.33,28.35,11100.0,27.583,27.583,27.5441,27.5636,11100.0
2007-02-13 12:10:00,28.34,28.35,28.34,28.35,4900.0,27.5539,27.5636,27.5539,27.5636,4900.0
2007-02-13 12:15:00,28.36,28.37,28.36,28.36,4900.0,27.5733,27.583,27.5733,27.5733,4900.0
2007-02-13 12:20:00,28.37,28.37,28.37,28.37,1300.0,27.583,27.583,27.583,27.583,1300.0
2007-02-13 12:25:00,28.36,28.37,28.36,28.37,1600.0,27.5733,27.583,27.5733,27.583,1600.0
2007-02-13 12:30:00,28.36,28.38,28.35,28.38,6100.0,27.5733,27.5927,27.5636,27.5927,6100.0
2007-02-13 12:35:00,28.38,28.39,28.36,28.37,7800.0,27.5927,27.6025,27.5733,27.583,7800.0
2007-02-13 12:40:00,28.37,28.38,28.32,28.36,19800.0,27.583,27.5927,27.5344,27.5733,19800.0
2007-02-13 12:45:00,28.36,28.38,28.36,28.36,6100.0,27.5733,27.5927,27.5733,27.5733,6100.0
2007-02-13 12:50:00,28.36,28.38,28.36,28.38,800.0,27.5733,27.5927,27.5733,27.5927,800.0
2007-02-13 12:55:00,28.38,28.39,28.38,28.39,600.0,27.5927,27.6025,27.5927,27.6025,600.0
2007-02-13 13:00:00,28.38,28.39,28.38,28.38,300.0,27.5927,27.6025,27.5927,27.5927,300.0
2007-02-13 13:05:00,28.38,28.44,28.38,28.44,3000.0,27.5927,27.6511,27.5927,27.6511,3000.0
2007-02-13 13:10:00,28.44,28.45,28.43,28.45,1800.0,27.6511,27.6608,27.6414,27.6608,1800.0
2007-02-13 13:15:00,28.46,28.47,28.44,28.44,2600.0,27.6705,27.6802,27.6511,27.6511,2600.0
2007-02-13 13:20:00,28.44,28.45,28.44,28.45,300.0,27.6511,27.6608,27.6511,27.6608,300.0
2007-02-13 13:25:00,28.44,28.44,28.43,28.44,1200.0,27.6511,27.6511,27.6414,27.6511,1200.0
2007-02-13 13:30:00,28.43,28.47,28.43,28.47,1400.0,27.6414,27.6802,27.6414,27.6802,1400.0
2007-02-13 13:35:00,28.48,28.48,28.35,28.44,18700.0,27.69,27.69,27.5636,27.6511,18700.0
2007-02-13 13:40:00,28.46,28.47,28.44,28.47,1700.0,27.6705,27.6802,27.6511,27.6802,1700.0
2007-02-13 13:45:00,28.47,28.47,28.46,28.47,1300.0,27.6802,27.6802,27.6705,27.6802,1300.0
2007-02-13 13:50:00,28.46,28.47,28.46,28.47,300.0,27.6705,27.6802,27.6705,27.6802,300.0
2007-02-13 13:55:00,28.47,28.47,28.47,28.47,500.0,27.6802,27.6802,27.6802,27.6802,500.0
2007-02-13 14:00:00,28.47,28.48,28.47,28.48,2900.0,27.6802,27.69,27.6802,27.69,2900.0
2007-02-13 14:05:00,28.48,28.48,28.48,28.48,600.0,27.69,27.69,27.69,27.69,600.0
2007-02-13 14:10:00,28.48,28.48,28.47,28.47,700.0,27.69,27.69,27.6802,27.6802,700.0
2007-02-13 14:15:00,28.47,28.48,28.47,28.48,2600.0,27.6802,27.69,27.6802,27.69,2600.0
2007-02-13 14:20:00,28.48,28.48,28.47,28.48,5700.0,27.69,27.69,27.6802,27.69,5700.0
2007-02-13 14:25:00,28.48,28.48,28.48,28.48,1100.0,27.69,27.69,27.69,27.69,1100.0
2007-02-13 14:30:00,28.48,28.48,28.48,28.48,1200.0,27.69,27.69,27.69,27.69,1200.0
2007-02-13 14:35:00,28.47,28.48,28.44,28.44,2200.0,27.6802,27.69,27.6511,27.6511,2200.0
2007-02-13 14:40:00,28.43,28.44,28.43,28.44,3300.0,27.6414,27.6511,27.6414,27.6511,3300.0
2007-02-13 14:45:00,28.45,28.45,28.43,28.44,1800.0,27.6608,27.6608,27.6414,27.6511,1800.0
2007-02-13 14:50:00,28.44,28.44,28.43,28.43,2200.0,27.6511,27.6511,27.6414,27.6414,2200.0
2007-02-13 14:55:00,28.43,28.44,28.43,28.44,2800.0,27.6414,27.6511,27.6414,27.6511,2800.0
2007-02-13 15:00:00,28.44,28.45,28.43,28.43,5600.0,27.6511,27.6608,27.6414,27.6414,5600.0
2007-02-13 15:05:00,28.43,28.44,28.41,28.41,3700.0,27.6414,27.6511,27.6219,27.6219,3700.0
2007-02-13 15:10:00,28.41,28.41,28.37,28.39,36500.0,27.6219,27.6219,27.583,27.6025,36500.0
2007-02-13 15:15:00,28.39,28.4,28.39,28.4,3400.0,27.6025,27.6122,27.6025,27.6122,3400.0
2007-02-13 15:20:00,28.4,28.4,28.39,28.4,6800.0,27.6122,27.6122,27.6025,27.6122,6800.0
2007-02-13 15:25:00,28.4,28.41,28.39,28.4,10500.0,27.6122,27.6219,27.6025,27.6122,10500.0
2007-02-13 15:30:00,28.4,28.4,28.39,28.4,4700.0,27.6122,27.6122,27.6025,27.6122,4700.0
2007-02-13 15:35:00,28.39,28.43,28.39,28.4,37800.0,27.6025,27.6414,27.6025,27.6122,37800.0
2007-02-13 15:40:00,28.4,28.42,28.39,28.4,44900.0,27.6122,27.6316,27.6025,27.6122,44900.0
2007-02-13 15:45:00,28.4,28.4,28.38,28.39,16200.0,27.6122,27.6122,27.5927,27.6025,16200.0
2007-02-13 15:50:00,28.38,28.38,28.34,28.35,26100.0,27.5927,27.5927,27.5539,27.5636,26100.0
2007-02-13 15:55:00,28.36,28.4,28.35,28.4,39500.0,27.5733,27.6122,27.5636,27.6122,39500.0
2007-02-14 09:30:00,28.48,28.48,28.48,28.48,4100.0,27.69,27.69,27.69,27.69,4100.0
2007-02-14 09:35:00,28.48,28.53,28.35,28.46,3700.0,27.69,27.7386,27.5636,27.6705,3700.0
2007-02-14 09:40:00,28.5,28.54,28.48,28.52,1400.0,27.7094,27.7483,27.69,27.7289,1400.0
2007-02-14 09:45:00,28.52,28.52,28.46,28.49,3300.0,27.7289,27.7289,27.6705,27.6997,3300.0
2007-02-14 09:50:00,28.49,28.52,28.41,28.42,4200.0,27.6997,27.7289,27.6219,27.6316,4200.0
2007-02-14 09:55:00,28.42,28.44,28.41,28.42,4100.0,27.6316,27.6511,27.6219,27.6316,4100.0
2007-02-14 10:00:00,28.42,28.65,28.42,28.55,9800.0,27.6316,27.8553,27.6316,27.758,9800.0
2007-02-14 10:05:00,28.56,28.69,28.54,28.67,6500.0,27.7677,27.8941,27.7483,27.8747,6500.0
2007-02-14 10:10:00,28.67,28.68,28.62,28.63,7300.0,27.8747,27.8844,27.8261,27.8358,7300.0
2007-02-14 10:15:00,28.63,28.63,28.57,28.58,4800.0,27.8358,27.8358,27.7775,27.7872,4800.0
2007-02-14 10:20:00,28.59,28.67,28.59,28.67,11400.0,27.7969,27.8747,27.7969,27.8747,11400.0
2007-02-14 10:25:00,28.67,28.75,28.67,28.71,4100.0,27.8747,27.9525,27.8747,27.9136,4100.0
2007-02-14 10:30:00,28.7,28.75,28.68,28.74,4900.0,27.9039,27.9525,27.8844,27.9428,4900.0
2007-02-14 10:35:00,28.74,28.75,28.73,28.73,4500.0,27.9428,27.9525,27.933,27.933,4500.0
2007-02-14 10:40:00,28.73,28.73,28.67,28.68,8200.0,27.933,27.933,27.8747,27.8844,8200.0
2007-02-14 10:45:00,28.68,28.68,28.65,28.65,4500.0,27.8844,27.8844,27.8553,27.8553,4500.0
2007-02-14 10:50:00,28.65,28.65,28.58,28.6,3900.0,27.8553,27.8553,27.7872,27.8066,3900.0
2007-02-14 10:55:00,28.59,28.6,28.56,28.59,5900.0,27.7969,27.8066,27.7677,27.7969,5900.0
2007-02-14 11:00:00,28.6,28.6,28.58,28.59,3600.0,27.8066,27.8066,27.7872,27.7969,3600.0
2007-02-14 11:05:00,28.59,28.59,28.55,28.57,11200.0,27.7969,27.7969,27.758,27.7775,11200.0
2007-02-14 11:10:00,28.56,28.57,28.54,28.54,3700.0,27.7677,27.7775,27.7483,27.7483,3700.0
2007-02-14 11:15:00,28.55,28.56,28.54,28.54,5100.0,27.758,27.7677,27.7483,27.7483,5100.0
2007-02-14 11:20:00,28.54,28.55,28.52,28.53,5500.0,27.7483,27.758,27.7289,27.7386,5500.0
2007-02-14 11:25:00,28.52,28.53,28.5,28.5,5800.0,27.7289,27.7386,27.7094,27.7094,5800.0
2007-02-14 11:30:00,28.5,28.5,28.5,28.5,9800.0,27.7094,27.7094,27.7094,27.7094,9800.0
2007-02-14 11:35:00,28.5,28.5,28.5,28.5,6400.0,27.7094,27.7094,27.7094,27.7094,6400.0
2007-02-14 11:40:00,28.49,28.5,28.49,28.49,5100.0,27.6997,27.7094,27.6997,27.6997,5100.0
2007-02-14 11:45:00,28.49,28.5,28.49,28.49,3500.0,27.6997,27.7094,27.6997,27.6997,3500.0
2007-02-14 11:50:00,28.5,28.5,28.49,28.5,8400.0,27.7094,27.7094,27.6997,27.7094,8400.0
2007-02-14 11:55:00,28.5,28.5,28.49,28.49,1600.0,27.7094,27.7094,27.6997,27.6997,1600.0
2007-02-14 12:00:00,28.5,28.5,28.49,28.49,700.0,27.7094,27.7094,27.6997,27.6997,700.0
2007-02-14 12:05:00,28.5,28.5,28.5,28.5,600.0,27.7094,27.7094,27.7094,27.7094,600.0
2007-02-14 12:10:00,28.5,28.5,28.49,28.5,1800.0,27.7094,27.7094,27.6997,27.7094,1800.0
2007-02-14 12:15:00,28.5,28.5,28.5,28.5,700.0,27.7094,27.7094,27.7094,27.7094,700.0
2007-02-14 12:20:00,28.5,28.5,28.5,28.5,1100.0,27.7094,27.7094,27.7094,27.7094,1100.0
2007-02-14 12:25:00,28.5,28.5,28.5,28.5,1400.0,27.7094,27.7094,27.7094,27.7094,1400.0
2007-02-14 12:30:00,28.5,28.5,28.5,28.5,700.0,27.7094,27.7094,27.7094,27.7094,700.0
2007-02-14 12:35:00,28.5,28.5,28.5,28.5,300.0,27.7094,27.7094,27.7094,27.7094,300.0
2007-02-14 12:40:00,28.5,28.5,28.5,28.5,6600.0,27.7094,27.7094,27.7094,27.7094,6600.0
2007-02-14 12:45:00,28.5,28.5,28.5,28.5,3900.0,27.7094,27.7094,27.7094,27.7094,3900.0
2007-02-14 12:50:00,28.5,28.5,28.47,28.47,5000.0,27.7094,27.7094,27.6802,27.6802,5000.0
2007-02-14 12:55:00,28.47,28.48,28.46,28.47,3600.0,27.6802,27.69,27.6705,27.6802,3600.0
2007-02-14 13:00:00,28.47,28.48,28.46,28.46,4600.0,27.6802,27.69,27.6705,27.6705,4600.0
2007-02-14 13:05:00,28.47,28.47,28.46,28.46,1500.0,27.6802,27.6802,27.6705,27.6705,1500.0
2007-02-14 13:10:00,28.46,28.46,28.45,28.46,2100.0,27.6705,27.6705,27.6608,27.6705,2100.0
2007-02-14 13:15:00,28.45,28.46,28.44,28.45,6300.0,27.6608,27.6705,27.6511,27.6608,6300.0
2007-02-14 13:20:00,28.45,28.47,28.45,28.47,4900.0,27.6608,27.6802,27.6608,27.6802,4900.0
2007-02-14 13:25:00,28.47,28.47,28.46,28.47,3400.0,27.6802,27.6802,27.6705,27.6802,3400.0
2007-02-14 13:30:00,28.47,28.47,28.47,28.47,1500.0,27.6802,27.6802,27.6802,27.6802,1500.0
2007-02-14 13:35:00,28.47,28.47,28.45,28.45,10900.0,27.6802,27.6802,27.6608,27.6608,10900.0
2007-02-14 13:40:00,28.45,28.45,28.44,28.44,6600.0,27.6608,27.6608,27.6511,27.6511,6600.0
2007-02-14 13:45:00,28.45,28.47,28.44,28.45,11200.0,27.6608,27.6802,27.6511,27.6608,11200.0
2007-02-14 13:50:00,28.45,28.45,28.42,28.44,11700.0,27.6608,27.6608,27.6316,27.6511,11700.0
2007-02-14 13:55:00,28.44,28.45,28.42,28.45,8000.0,27.6511,27.6608,27.6316,27.6608,8000.0
2007-02-14 14:00:00,28.45,28.45,28.44,28.45,7400.0,27.6608,27.6608,27.6511,27.6608,7400.0
2007-02-14 14:05:00,28.45,28.45,28.44,28.45,4300.0,27.6608,27.6608,27.6511,27.6608,4300.0
2007-02-14 14:10:00,28.44,28.45,28.44,28.45,9200.0,27.6511,27.6608,27.6511,27.6608,9200.0
2007-02-14 14:15:00,28.45,28.45,28.44,28.45,5300.0,27.6608,27.6608,27.6511,27.6608,5300.0
2007-02-14 14:20:00,28.45,28.45,28.44,28.44,6500.0,27.6608,27.6608,27.6511,27.6511,6500.0
2007-02-14 14:25:00,28.44,28.44,28.42,28.43,10500.0,27.6511,27.6511,27.6316,27.6414,10500.0
2007-02-14 14:30:00,28.44,28.45,28.43,28.45,3900.0,27.6511,27.6608,27.6414,27.6608,3900.0
2007-02-14 14:35:00,28.45,28.45,28.44,28.45,13100.0,27.6608,27.6608,27.6511,27.6608,13100.0
2007-02-14 14:40:00,28.44,28.45,28.44,28.45,6500.0,27.6511,27.6608,27.6511,27.6608,6500.0
2007-02-14 14:45:00,28.45,28.45,28.44,28.45,6600.0,27.6608,27.6608,27.6511,27.6608,6600.0
2007-02-14 14:50:00,28.45,28.45,28.44,28.44,11100.0,27.6608,27.6608,27.6511,27.6511,11100.0
2007-02-14 14:55:00,28.44,28.45,28.44,28.44,37900.0,27.6511,27.6608,27.6511,27.6511,37900.0
2007-02-14 15:00:00,28.45,28.65,28.44,28.65,82900.0,27.6608,27.8553,27.6511,27.8553,82900.0
2007-02-14 15:05:00,28.65,28.67,28.63,28.63,56200.0,27.8553,27.8747,27.8358,27.8358,56200.0
2007-02-14 15:10:00,28.62,28.62,28.6,28.6,22300.0,27.8261,27.8261,27.8066,27.8066,22300.0
2007-02-14 15:15:00,28.61,28.76,28.6,28.76,50700.0,27.8164,27.9622,27.8066,27.9622,50700.0
2007-02-14 15:20:00,28.75,28.8,28.68,28.79,77900.0,27.9525,28.0011,27.8844,27.9914,77900.0
2007-02-14 15:25:00,28.79,28.79,28.76,28.78,24800.0,27.9914,27.9914,27.9622,27.9816,24800.0
2007-02-14 15:30:00,28.78,28.78,28.74,28.74,14700.0,27.9816,27.9816,27.9428,27.9428,14700.0
2007-02-14 15:35:00,28.73,28.74,28.7,28.74,18500.0,27.933,27.9428,27.9039,27.9428,18500.0
2007-02-14 15:40:00,28.73,28.74,28.66,28.66,29500.0,27.933,27.9428,27.865,27.865,29500.0
2007-02-14 15:45:00,28.66,28.7,28.66,28.67,45900.0,27.865,27.9039,27.865,27.8747,45900.0
2007-02-14 15:50:00,28.67,28.72,28.66,28.71,35200.0,27.8747,27.9233,27.865,27.9136,35200.0
2007-02-14 15:55:00,28.71,28.73,28.69,28.73,36900.0,27.9136,27.933,27.8941,27.933,36900.0
2007-02-15 09:30:00,28.79,28.83,28.79,28.83,5000.0,27.9914,28.0303,27.9914,28.0303,5000.0
2007-02-15 09:35:00,28.85,29.0,28.85,29.0,29300.0,28.0497,28.1955,28.0497,28.1955,29300.0
2007-02-15 09:40:00,29.0,29.03,28.92,29.0,117400.0,28.1955,28.2247,28.1178,28.1955,117400.0
2007-02-15 09:45:00,29.0,29.0,28.98,29.0,11100.0,28.1955,28.1955,28.1761,28.1955,11100.0
2007-02-15 09:50:00,29.0,29.0,28.98,29.0,20100.0,28.1955,28.1955,28.1761,28.1955,20100.0
2007-02-15 09:55:00,29.0,29.0,28.99,29.0,14400.0,28.1955,28.1955,28.1858,28.1955,14400.0
2007-02-15 10:00:00,29.0,29.12,28.98,28.99,53000.0,28.1955,28.3122,28.1761,28.1858,53000.0
2007-02-15 10:05:00,28.99,29.0,28.98,29.0,16200.0,28.1858,28.1955,28.1761,28.1955,16200.0
2007-02-15 10:10:00,29.0,29.04,29.0,29.03,6800.0,28.1955,28.2344,28.1955,28.2247,6800.0
2007-02-15 10:15:00,29.04,29.04,28.98,28.99,5400.0,28.2344,28.2344,28.1761,28.1858,5400.0
2007-02-15 10:20:00,28.99,29.0,28.98,28.98,6200.0,28.1858,28.1955,28.1761,28.1761,6200.0
2007-02-15 10:25:00,28.97,28.97,28.96,28.97,1600.0,28.1664,28.1664,28.1567,28.1664,1600.0
2007-02-15 10:30:00,28.95,29.02,28.95,29.02,29300.0,28.1469,28.215,28.1469,28.215,29300.0
2007-02-15 10:35:00,29.01,29.01,28.99,28.99,15100.0,28.2053,28.2053,28.1858,28.1858,15100.0
2007-02-15 10:40:00,29.0,29.06,29.0,29.06,3500.0,28.1955,28.2539,28.1955,28.2539,3500.0
2007-02-15 10:45:00,29.05,29.09,29.04,29.09,3300.0,28.2442,28.283,28.2344,28.283,3300.0
2007-02-15 10:50:00,29.09,29.17,29.08,29.17,9500.0,28.283,28.3608,28.2733,28.3608,9500.0
2007-02-15 10:55:00,29.17,29.25,29.17,29.24,27700.0,28.3608,28.4386,28.3608,28.4289,27700.0
2007-02-15 11:00:00,29.25,29.25,29.24,29.25,9600.0,28.4386,28.4386,28.4289,28.4386,9600.0
2007-02-15 11:05:00,29.25,29.25,29.2,29.22,10900.0,28.4386,28.4386,28.39,28.4094,10900.0
2007-02-15 11:10:00,29.22,29.25,29.22,29.24,3100.0,28.4094,28.4386,28.4094,28.4289,3100.0
2007-02-15 11:15:00,29.24,29.25,29.24,29.25,8600.0,28.4289,28.4386,28.4289,28.4386,8600.0
2007-02-15 11:20:00,29.25,29.25,29.25,29.25,7300.0,28.4386,28.4386,28.4386,28.4386,7300.0
2007-02-15 11:25:00,29.25,29.33,29.24,29.32,17400.0,28.4386,28.5164,28.4289,28.5067,17400.0
2007-02-15 11:30:00,29.31,29.32,29.28,29.28,12600.0,28.4969,28.5067,28.4678,28.4678,12600.0
2007-02-15 11:35:00,29.29,29.3,29.28,29.29,13200.0,28.4775,28.4872,28.4678,28.4775,13200.0
2007-02-15 11:40:00,29.29,29.32,29.29,29.29,12900.0,28.4775,28.5067,28.4775,28.4775,12900.0
2007-02-15 11:45:00,29.29,29.32,29.28,29.3,7200.0,28.4775,28.5067,28.4678,28.4872,7200.0
2007-02-15 11:50:00,29.3,29.35,29.29,29.35,27700.0,28.4872,28.5358,28.4775,28.5358,27700.0
2007-02-15 11:55:00,29.37,29.47,29.34,29.46,19200.0,28.5553,28.6525,28.5261,28.6428,19200.0
2007-02-15 12:00:00,29.46,29.46,29.38,29.43,27500.0,28.6428,28.6428,28.565,28.6136,27500.0
2007-02-15 12:05:00,29.42,29.42,29.26,29.27,17600.0,28.6039,28.6039,28.4483,28.4581,17600.0
2007-02-15 12:10:00,29.27,29.27,29.22,29.22,29300.0,28.4581,28.4581,28.4094,28.4094,29300.0
2007-02-15 12:15:00,29.22,29.22,29.18,29.22,14100.0,28.4094,28.4094,28.3705,28.4094,14100.0
2007-02-15 12:20:00,29.22,29.22,29.2,29.2,7100.0,28.4094,28.4094,28.39,28.39,7100.0
2007-02-15 12:25:00,29.2,29.27,29.2,29.27,12500.0,28.39,28.4581,28.39,28.4581,12500.0
2007-02-15 12:30:00,29.27,29.33,29.27,29.32,18200.0,28.4581,28.5164,28.4581,28.5067,18200.0
2007-02-15 12:35:00,29.31,29.33,29.3,29.3,3500.0,28.4969,28.5164,28.4872,28.4872,3500.0
2007-02-15 12:40:00,29.32,29.33,29.32,29.32,900.0,28.5067,28.5164,28.5067,28.5067,900.0
2007-02-15 12:45:00,29.33,29.33,29.3,29.31,7400.0,28.5164,28.5164,28.4872,28.4969,7400.0
2007-02-15 12:50:00,29.31,29.31,29.24,29.26,3500.0,28.4969,28.4969,28.4289,28.4483,3500.0
2007-02-15 12:55:00,29.26,29.28,29.2,29.26,29200.0,28.4483,28.4678,28.39,28.4483,29200.0
2007-02-15 13:00:00,29.27,29.27,29.25,29.26,7600.0,28.4581,28.4581,28.4386,28.4483,7600.0
2007-02-15 13:05:00,29.26,29.26,29.24,29.25,51400.0,28.4483,28.4483,28.4289,28.4386,51400.0
2007-02-15 13:10:00,29.23,29.23,29.18,29.22,15200.0,28.4192,28.4192,28.3705,28.4094,15200.0
2007-02-15 13:15:00,29.2,29.21,29.2,29.2,5000.0,28.39,28.3997,28.39,28.39,5000.0
2007-02-15 13:20:00,29.2,29.21,29.19,29.19,2600.0,28.39,28.3997,28.3803,28.3803,2600.0
2007-02-15 13:25:00,29.19,29.22,29.15,29.22,18300.0,28.3803,28.4094,28.3414,28.4094,18300.0
2007-02-15 13:30:00,29.22,29.25,29.22,29.25,5400.0,28.4094,28.4386,28.4094,28.4386,5400.0
2007-02-15 13:35:00,29.24,29.27,29.23,29.27,7200.0,28.4289,28.4581,28.4192,28.4581,7200.0
2007-02-15 13:40:00,29.27,29.33,29.27,29.3,9700.0,28.4581,28.5164,28.4581,28.4872,9700.0
2007-02-15 13:45:00,29.3,29.43,29.3,29.43,30000.0,28.4872,28.6136,28.4872,28.6136,30000.0
2007-02-15 13:50:00,29.43,29.43,29.4,29.4,5400.0,28.6136,28.6136,28.5844,28.5844,5400.0
2007-02-15 13:55:00,29.41,29.49,29.41,29.48,21600.0,28.5942,28.6719,28.5942,28.6622,21600.0
2007-02-15 14:00:00,29.47,29.48,29.43,29.43,5800.0,28.6525,28.6622,28.6136,28.6136,5800.0
2007-02-15 14:05:00,29.44,29.45,29.4,29.43,4800.0,28.6233,28.6331,28.5844,28.6136,4800.0
2007-02-15 14:10:00,29.44,29.5,29.44,29.46,22000.0,28.6233,28.6817,28.6233,28.6428,22000.0
2007-02-15 14:15:00,29.45,29.47,29.44,29.45,7800.0,28.6331,28.6525,28.6233,28.6331,7800.0
2007-02-15 14:20:00,29.44,29.44,29.41,29.42,3900.0,28.6233,28.6233,28.5942,28.6039,3900.0
2007-02-15 14:25:00,29.42,29.42,29.41,29.41,6800.0,28.6039,28.6039,28.5942,28.5942,6800.0
2007-02-15 14:30:00,29.41,29.42,29.41,29.42,2300.0,28.5942,28.6039,28.5942,28.6039,2300.0
2007-02-15 14:35:00,29.42,29.45,29.42,29.43,9200.0,28.6039,28.6331,28.6039,28.6136,9200.0
2007-02-15 14:40:00,29.43,29.47,29.41,29.47,10700.0,28.6136,28.6525,28.5942,28.6525,10700.0
2007-02-15 14:45:00,29.47,29.47,29.45,29.45,9400.0,28.6525,28.6525,28.6331,28.6331,9400.0
2007-02-15 14:50:00,29.45,29.56,29.43,29.55,41900.0,28.6331,28.74,28.6136,28.7303,41900.0
2007-02-15 14:55:00,29.55,29.62,29.55,29.62,37200.0,28.7303,28.7983,28.7303,28.7983,37200.0
2007-02-15 15:00:00,29.62,29.62,29.6,29.6,6000.0,28.7983,28.7983,28.7789,28.7789,6000.0
2007-02-15 15:05:00,29.6,29.65,29.6,29.65,26500.0,28.7789,28.8275,28.7789,28.8275,26500.0
2007-02-15 15:10:00,29.65,29.67,29.63,29.67,26800.0,28.8275,28.847,28.8081,28.847,26800.0
2007-02-15 15:15:00,29.66,29.67,29.65,29.67,14300.0,28.8372,28.847,28.8275,28.847,14300.0
2007-02-15 15:20:00,29.67,29.68,29.59,29.59,26100.0,28.847,28.8567,28.7692,28.7692,26100.0
2007-02-15 15:25:00,29.58,29.6,29.57,29.6,16600.0,28.7595,28.7789,28.7497,28.7789,16600.0
2007-02-15 15:30:00,29.61,29.62,29.59,29.6,15500.0,28.7886,28.7983,28.7692,28.7789,15500.0
2007-02-15 15:35:00,29.6,29.6,29.59,29.6,6900.0,28.7789,28.7789,28.7692,28.7789,6900.0
2007-02-15 15:40:00,29.6,29.6,29.53,29.55,14800.0,28.7789,28.7789,28.7108,28.7303,14800.0
2007-02-15 15:45:00,29.55,29.55,29.52,29.54,12600.0,28.7303,28.7303,28.7011,28.7206,12600.0
2007-02-15 15:50:00,29.54,29.54,29.53,29.54,19000.0,28.7206,28.7206,28.7108,28.7206,19000.0
2007-02-15 15:55:00,29.54,29.57,29.52,29.52,57000.0,28.7206,28.7497,28.7011,28.7011,57000.0
2007-02-16 09:30:00,29.58,29.63,29.44,29.46,14000.0,28.7595,28.8081,28.6233,28.6428,14000.0
2007-02-16 09:35:00,29.42,29.43,29.31,29.31,13400.0,28.6039,28.6136,28.4969,28.4969,13400.0
2007-02-16 09:40:00,29.3,29.33,29.16,29.32,20100.0,28.4872,28.5164,28.3511,28.5067,20100.0
2007-02-16 09:45:00,29.32,29.35,29.32,29.34,28900.0,28.5067,28.5358,28.5067,28.5261,28900.0
2007-02-16 09:50:00,29.32,29.35,29.32,29.34,15800.0,28.5067,28.5358,28.5067,28.5261,15800.0
2007-02-16 09:55:00,29.34,29.35,29.33,29.34,22800.0,28.5261,28.5358,28.5164,28.5261,22800.0
2007-02-16 10:00:00,29.34,29.35,29.23,29.24,4700.0,28.5261,28.5358,28.4192,28.4289,4700.0
2007-02-16 10:05:00,29.24,29.35,29.19,29.35,19200.0,28.4289,28.5358,28.3803,28.5358,19200.0
2007-02-16 10:10:00,29.35,29.35,29.3,29.35,32900.0,28.5358,28.5358,28.4872,28.5358,32900.0
2007-02-16 10:15:00,29.35,29.35,29.23,29.23,6300.0,28.5358,28.5358,28.4192,28.4192,6300.0
2007-02-16 10:20:00,29.23,29.23,29.19,29.19,4500.0,28.4192,28.4192,28.3803,28.3803,4500.0
2007-02-16 10:25:00,29.2,29.22,29.17,29.17,17800.0,28.39,28.4094,28.3608,28.3608,17800.0
2007-02-16 10:30:00,29.17,29.17,29.1,29.11,16300.0,28.3608,28.3608,28.2928,28.3025,16300.0
2007-02-16 10:35:00,29.11,29.13,29.11,29.11,4400.0,28.3025,28.3219,28.3025,28.3025,4400.0
2007-02-16 10:40:00,29.12,29.22,29.11,29.2,18700.0,28.3122,28.4094,28.3025,28.39,18700.0
2007-02-16 10:45:00,29.19,29.19,29.18,29.19,5500.0,28.3803,28.3803,28.3705,28.3803,5500.0
2007-02-16 10:50:00,29.18,29.2,29.14,29.17,18800.0,28.3705,28.39,28.3317,28.3608,18800.0
2007-02-16 10:55:00,29.18,29.18,29.15,29.16,9200.0,28.3705,28.3705,28.3414,28.3511,9200.0
2007-02-16 11:00:00,29.16,29.16,29.15,29.15,6200.0,28.3511,28.3511,28.3414,28.3414,6200.0
2007-02-16 11:05:00,29.15,29.15,29.14,29.15,5000.0,28.3414,28.3414,28.3317,28.3414,5000.0
2007-02-16 11:10:00,29.13,29.13,29.1,29.1,13000.0,28.3219,28.3219,28.2928,28.2928,13000.0
2007-02-16 11:15:00,29.09,29.1,29.07,29.09,11500.0,28.283,28.2928,28.2636,28.283,11500.0
2007-02-16 11:20:00,29.09,29.09,29.06,29.07,12100.0,28.283,28.283,28.2539,28.2636,12100.0
2007-02-16 11:25:00,29.07,29.07,29.06,29.07,5100.0,28.2636,28.2636,28.2539,28.2636,5100.0
2007-02-16 11:30:00,29.06,29.07,29.06,29.06,6100.0,28.2539,28.2636,28.2539,28.2539,6100.0
2007-02-16 11:35:00,29.05,29.06,29.04,29.05,13200.0,28.2442,28.2539,28.2344,28.2442,13200.0
2007-02-16 11:40:00,29.05,29.09,29.05,29.07,7500.0,28.2442,28.283,28.2442,28.2636,7500.0
2007-02-16 11:45:00,29.07,29.07,29.04,29.07,29100.0,28.2636,28.2636,28.2344,28.2636,29100.0
2007-02-16 11:50:00,29.07,29.08,29.06,29.06,6800.0,28.2636,28.2733,28.2539,28.2539,6800.0
2007-02-16 11:55:00,29.06,29.07,29.06,29.07,4400.0,28.2539,28.2636,28.2539,28.2636,4400.0
2007-02-16 12:00:00,29.07,29.07,29.02,29.02,7100.0,28.2636,28.2636,28.215,28.215,7100.0
2007-02-16 12:05:00,29.02,29.02,28.98,28.99,10700.0,28.215,28.215,28.1761,28.1858,10700.0
2007-02-16 12:10:00,28.99,28.99,28.98,28.99,7200.0,28.1858,28.1858,28.1761,28.1858,7200.0
2007-02-16 12:15:00,28.99,28.99,28.97,28.97,3000.0,28.1858,28.1858,28.1664,28.1664,3000.0
2007-02-16 12:20:00,28.97,29.01,28.97,29.01,5100.0,28.1664,28.2053,28.1664,28.2053,5100.0
2007-02-16 12:25:00,29.0,29.01,29.0,29.0,1700.0,28.1955,28.2053,28.1955,28.1955,1700.0
2007-02-16 12:30:00,29.0,29.0,28.99,29.0,5200.0,28.1955,28.1955,28.1858,28.1955,5200.0
2007-02-16 12:35:00,29.0,29.0,28.99,29.0,4500.0,28.1955,28.1955,28.1858,28.1955,4500.0
2007-02-16 12:40:00,29.01,29.01,28.99,29.0,11400.0,28.2053,28.2053,28.1858,28.1955,11400.0
2007-02-16 12:45:00,29.0,29.01,29.0,29.01,12800.0,28.1955,28.2053,28.1955,28.2053,12800.0
2007-02-16 12:50:00,29.01,29.01,29.0,29.01,2200.0,28.2053,28.2053,28.1955,28.2053,2200.0
2007-02-16 12:55:00,29.01,29.01,29.0,29.01,2500.0,28.2053,28.2053,28.1955,28.2053,2500.0
2007-02-16 13:00:00,29.0,29.01,29.0,29.01,4000.0,28.1955,28.2053,28.1955,28.2053,4000.0
2007-02-16 13:05:00,29.01,29.01,29.0,29.01,9300.0,28.2053,28.2053,28.1955,28.2053,9300.0
2007-02-16 13:10:00,29.01,29.05,29.01,29.04,11700.0,28.2053,28.2442,28.2053,28.2344,11700.0
2007-02-16 13:15:00,29.06,29.11,29.06,29.11,11200.0,28.2539,28.3025,28.2539,28.3025,11200.0
2007-02-16 13:20:00,29.12,29.26,29.12,29.25,18500.0,28.3122,28.4483,28.3122,28.4386,18500.0
2007-02-16 13:25:00,29.24,29.25,29.22,29.24,4100.0,28.4289,28.4386,28.4094,28.4289,4100.0
2007-02-16 13:30:00,29.23,29.26,29.23,29.25,10400.0,28.4192,28.4483,28.4192,28.4386,10400.0
2007-02-16 13:35:00,29.25,29.27,29.24,29.24,7700.0,28.4386,28.4581,28.4289,28.4289,7700.0
2007-02-16 13:40:00,29.25,29.26,29.21,29.24,16000.0,28.4386,28.4483,28.3997,28.4289,16000.0
2007-02-16 13:45:00,29.24,29.3,29.24,29.3,7600.0,28.4289,28.4872,28.4289,28.4872,7600.0
2007-02-16 13:50:00,29.3,29.48,29.3,29.47,69300.0,28.4872,28.6622,28.4872,28.6525,69300.0
2007-02-16 13:55:00,29.47,29.47,29.45,29.45,3300.0,28.6525,28.6525,28.6331,28.6331,3300.0
2007-02-16 14:00:00,29.44,29.44,29.41,29.41,1700.0,28.6233,28.6233,28.5942,28.5942,1700.0
2007-02-16 14:05:00,29.42,29.42,29.41,29.41,18400.0,28.6039,28.6039,28.5942,28.5942,18400.0
2007-02-16 14:10:00,29.4,29.41,29.4,29.41,1100.0,28.5844,28.5942,28.5844,28.5942,1100.0
2007-02-16 14:15:00,29.39,29.4,29.36,29.36,3800.0,28.5747,28.5844,28.5456,28.5456,3800.0
2007-02-16 14:20:00,29.37,29.37,29.35,29.36,6300.0,28.5553,28.5553,28.5358,28.5456,6300.0
2007-02-16 14:25:00,29.36,29.36,29.33,29.35,9400.0,28.5456,28.5456,28.5164,28.5358,9400.0
2007-02-16 14:30:00,29.35,29.35,29.34,29.34,9400.0,28.5358,28.5358,28.5261,28.5261,9400.0
2007-02-16 14:35:00,29.34,29.34,29.31,29.31,1900.0,28.5261,28.5261,28.4969,28.4969,1900.0
2007-02-16 14:40:00,29.3,29.32,29.27,29.32,13700.0,28.4872,28.5067,28.4581,28.5067,13700.0
2007-02-16 14:45:00,29.32,29.32,29.26,29.27,5400.0,28.5067,28.5067,28.4483,28.4581,5400.0
2007-02-16 14:50:00,29.27,29.29,29.27,29.28,3500.0,28.4581,28.4775,28.4581,28.4678,3500.0
2007-02-16 14:55:00,29.29,29.3,29.28,29.28,9200.0,28.4775,28.4872,28.4678,28.4678,9200.0
2007-02-16 15:00:00,29.29,29.29,29.27,29.28,3100.0,28.4775,28.4775,28.4581,28.4678,3100.0
2007-02-16 15:05:00,29.28,29.28,29.25,29.25,6100.0,28.4678,28.4678,28.4386,28.4386,6100.0
2007-02-16 15:10:00,29.25,29.28,29.25,29.27,6800.0,28.4386,28.4678,28.4386,28.4581,6800.0
2007-02-16 15:15:00,29.28,29.28,29.26,29.27,10800.0,28.4678,28.4678,28.4483,28.4581,10800.0
2007-02-16 15:20:00,29.27,29.32,29.21,29.22,32500.0,28.4581,28.5067,28.3997,28.4094,32500.0
2007-02-16 15:25:00,29.22,29.31,29.22,29.31,22700.0,28.4094,28.4969,28.4094,28.4969,22700.0
2007-02-16 15:30:00,29.3,29.33,29.3,29.32,13200.0,28.4872,28.5164,28.4872,28.5067,13200.0
2007-02-16 15:35:00,29.31,29.32,29.29,29.3,7000.0,28.4969,28.5067,28.4775,28.4872,7000.0
2007-02-16 15:40:00,29.31,29.31,29.26,29.27,7200.0,28.4969,28.4969,28.4483,28.4581,7200.0
2007-02-16 15:45:00,29.27,29.29,29.26,29.28,55800.0,28.4581,28.4775,28.4483,28.4678,55800.0
2007-02-16 15:50:00,29.28,29.31,29.28,29.28,14200.0,28.4678,28.4969,28.4678,28.4678,14200.0
2007-02-16 15:55:00,29.28,29.28,29.25,29.27,20900.0,28.4678,28.4678,28.4386,28.4581,20900.0
2007-02-20 09:30:00,29.2,29.31,29.2,29.3,5400.0,28.39,28.4969,28.39,28.4872,5400.0
2007-02-20 09:35:00,29.3,29.3,29.2,29.2,1700.0,28.4872,28.4872,28.39,28.39,1700.0
2007-02-20 09:40:00,29.22,29.22,29.14,29.14,2600.0,28.4094,28.4094,28.3317,28.3317,2600.0
2007-02-20 09:45:00,29.15,29.3,29.14,29.24,4100.0,28.3414,28.4872,28.3317,28.4289,4100.0
2007-02-20 09:50:00,29.24,29.25,29.17,29.19,4000.0,28.4289,28.4386,28.3608,28.3803,4000.0
2007-02-20 09:55:00,29.17,29.19,29.06,29.07,2600.0,28.3608,28.3803,28.2539,28.2636,2600.0
2007-02-20 10:00:00,29.07,29.09,29.01,29.04,5900.0,28.2636,28.283,28.2053,28.2344,5900.0
2007-02-20 10:05:00,29.04,29.05,28.98,29.01,8700.0,28.2344,28.2442,28.1761,28.2053,8700.0
2007-02-20 10:10:00,29.02,29.06,29.0,29.05,6600.0,28.215,28.2539,28.1955,28.2442,6600.0
2007-02-20 10:15:00,29.05,29.17,29.05,29.17,3100.0,28.2442,28.3608,28.2442,28.3608,3100.0
2007-02-20 10:20:00,29.17,29.23,29.17,29.22,6800.0,28.3608,28.4192,28.3608,28.4094,6800.0
2007-02-20 10:25:00,29.22,29.29,29.22,29.29,5900.0,28.4094,28.4775,28.4094,28.4775,5900.0
2007-02-20 10:30:00,29.29,29.32,29.29,29.31,7200.0,28.4775,28.5067,28.4775,28.4969,7200.0
2007-02-20 10:35:00,29.31,29.31,29.2,29.2,8300.0,28.4969,28.4969,28.39,28.39,8300.0
2007-02-20 10:40:00,29.2,29.2,29.16,29.16,3400.0,28.39,28.39,28.3511,28.3511,3400.0
2007-02-20 10:45:00,29.18,29.24,29.18,29.22,21800.0,28.3705,28.4289,28.3705,28.4094,21800.0
2007-02-20 10:50:00,29.22,29.22,29.19,29.19,10400.0,28.4094,28.4094,28.3803,28.3803,10400.0
2007-02-20 10:55:00,29.19,29.19,29.17,29.17,2400.0,28.3803,28.3803,28.3608,28.3608,2400.0
2007-02-20 11:00:00,29.18,29.19,29.17,29.18,4700.0,28.3705,28.3803,28.3608,28.3705,4700.0
2007-02-20 11:05:00,29.17,29.2,29.17,29.2,8500.0,28.3608,28.39,28.3608,28.39,8500.0
2007-02-20 11:10:00,29.19,29.2,29.18,29.2,5400.0,28.3803,28.39,28.3705,28.39,5400.0
2007-02-20 11:15:00,29.2,29.2,29.16,29.2,10700.0,28.39,28.39,28.3511,28.39,10700.0
2007-02-20 11:20:00,29.2,29.2,29.19,29.19,8600.0,28.39,28.39,28.3803,28.3803,8600.0
2007-02-20 11:25:00,29.18,29.21,29.18,29.2,11900.0,28.3705,28.3997,28.3705,28.39,11900.0
2007-02-20 11:30:00,29.21,29.24,29.2,29.21,11100.0,28.3997,28.4289,28.39,28.3997,11100.0
2007-02-20 11:35:00,29.21,29.23,29.2,29.2,13100.0,28.3997,28.4192,28.39,28.39,13100.0
2007-02-20 11:40:00,29.19,29.21,29.19,29.19,4500.0,28.3803,28.3997,28.3803,28.3803,4500.0
2007-02-20 11:45:00,29.19,29.2,29.19,29.19,2100.0,28.3803,28.39,28.3803,28.3803,2100.0
2007-02-20 11:50:00,29.2,29.2,29.16,29.17,9100.0,28.39,28.39,28.3511,28.3608,9100.0
2007-02-20 11:55:00,29.17,29.19,29.15,29.15,4500.0,28.3608,28.3803,28.3414,28.3414,4500.0
2007-02-20 12:00:00,29.15,29.18,29.13,29.18,11000.0,28.3414,28.3705,28.3219,28.3705,11000.0
2007-02-20 12:05:00,29.18,29.19,29.17,29.19,9800.0,28.3705,28.3803,28.3608,28.3803,9800.0
2007-02-20 12:10:00,29.19,29.19,29.16,29.19,6900.0,28.3803,28.3803,28.3511,28.3803,6900.0
2007-02-20 12:15:00,29.19,29.19,29.17,29.17,2900.0,28.3803,28.3803,28.3608,28.3608,2900.0
2007-02-20 12:20:00,29.17,29.19,29.17,29.19,4400.0,28.3608,28.3803,28.3608,28.3803,4400.0
2007-02-20 12:25:00,29.19,29.19,29.19,29.19,2600.0,28.3803,28.3803,28.3803,28.3803,2600.0
2007-02-20 12:30:00,29.19,29.2,29.18,29.19,6600.0,28.3803,28.39,28.3705,28.3803,6600.0
2007-02-20 12:35:00,29.19,29.2,29.18,29.19,12400.0,28.3803,28.39,28.3705,28.3803,12400.0
2007-02-20 12:40:00,29.19,29.19,29.17,29.19,4600.0,28.3803,28.3803,28.3608,28.3803,4600.0
2007-02-20 12:45:00,29.19,29.2,29.18,29.2,1500.0,28.3803,28.39,28.3705,28.39,1500.0
2007-02-20 12:50:00,29.2,29.2,29.19,29.2,7500.0,28.39,28.39,28.3803,28.39,7500.0
2007-02-20 12:55:00,29.2,29.2,29.18,29.18,900.0,28.39,28.39,28.3705,28.3705,900.0
2007-02-20 13:00:00,29.18,29.19,29.18,29.19,1100.0,28.3705,28.3803,28.3705,28.3803,1100.0
2007-02-20 13:05:00,29.19,29.19,29.18,29.19,3500.0,28.3803,28.3803,28.3705,28.3803,3500.0
2007-02-20 13:10:00,29.19,29.19,29.17,29.18,3100.0,28.3803,28.3803,28.3608,28.3705,3100.0
2007-02-20 13:15:00,29.18,29.2,29.17,29.17,20200.0,28.3705,28.39,28.3608,28.3608,20200.0
2007-02-20 13:20:00,29.18,29.2,29.17,29.17,1500.0,28.3705,28.39,28.3608,28.3608,1500.0
2007-02-20 13:25:00,29.17,29.18,29.17,29.17,3900.0,28.3608,28.3705,28.3608,28.3608,3900.0
2007-02-20 13:30:00,29.17,29.17,29.16,29.17,2300.0,28.3608,28.3608,28.3511,28.3608,2300.0
2007-02-20 13:35:00,29.16,29.17,29.16,29.17,4600.0,28.3511,28.3608,28.3511,28.3608,4600.0
2007-02-20 13:40:00,29.17,29.17,29.16,29.16,1700.0,28.3608,28.3608,28.3511,28.3511,1700.0
2007-02-20 13:45:00,29.17,29.17,29.13,29.14,9100.0,28.3608,28.3608,28.3219,28.3317,9100.0
2007-02-20 13:50:00,29.14,29.19,29.14,29.19,5900.0,28.3317,28.3803,28.3317,28.3803,5900.0
2007-02-20 13:55:00,29.19,29.19,29.13,29.19,12200.0,28.3803,28.3803,28.3219,28.3803,12200.0
2007-02-20 14:00:00,29.18,29.19,29.16,29.17,1900.0,28.3705,28.3803,28.3511,28.3608,1900.0
2007-02-20 14:05:00,29.18,29.19,29.17,29.17,1300.0,28.3705,28.3803,28.3608,28.3608,1300.0
2007-02-20 14:10:00,29.18,29.19,29.17,29.17,3200.0,28.3705,28.3803,28.3608,28.3608,3200.0
2007-02-20 14:15:00,29.17,29.2,29.17,29.2,3900.0,28.3608,28.39,28.3608,28.39,3900.0
2007-02-20 14:20:00,29.19,29.21,29.19,29.19,7300.0,28.3803,28.3997,28.3803,28.3803,7300.0
2007-02-20 14:25:00,29.19,29.2,29.19,29.2,6300.0,28.3803,28.39,28.3803,28.39,6300.0
2007-02-20 14:30:00,29.2,29.2,29.19,29.2,6500.0,28.39,28.39,28.3803,28.39,6500.0
2007-02-20 14:35:00,29.19,29.2,29.19,29.19,3000.0,28.3803,28.39,28.3803,28.3803,3000.0
2007-02-20 14:40:00,29.2,29.2,29.19,29.2,2700.0,28.39,28.39,28.3803,28.39,2700.0
2007-02-20 14:45:00,29.2,29.2,29.16,29.16,13600.0,28.39,28.39,28.3511,28.3511,13600.0
2007-02-20 14:50:00,29.16,29.2,29.15,29.2,22100.0,28.3511,28.39,28.3414,28.39,22100.0
2007-02-20 14:55:00,29.2,29.2,29.17,29.19,26600.0,28.39,28.39,28.3608,28.3803,26600.0
2007-02-20 15:00:00,29.19,29.21,29.17,29.18,31700.0,28.3803,28.3997,28.3608,28.3705,31700.0
2007-02-20 15:05:00,29.19,29.22,29.19,29.21,15900.0,28.3803,28.4094,28.3803,28.3997,15900.0
2007-02-20 15:10:00,29.2,29.21,29.19,29.19,18200.0,28.39,28.3997,28.3803,28.3803,18200.0
2007-02-20 15:15:00,29.19,29.22,29.19,29.2,32100.0,28.3803,28.4094,28.3803,28.39,32100.0
2007-02-20 15:20:00,29.2,29.21,29.19,29.19,10200.0,28.39,28.3997,28.3803,28.3803,10200.0
2007-02-20 15:25:00,29.19,29.2,29.19,29.2,15300.0,28.3803,28.39,28.3803,28.39,15300.0
2007-02-20 15:30:00,29.2,29.2,29.19,29.2,11200.0,28.39,28.39,28.3803,28.39,11200.0
2007-02-20 15:35:00,29.2,29.2,29.19,29.19,8900.0,28.39,28.39,28.3803,28.3803,8900.0
2007-02-20 15:40:00,29.2,29.2,29.19,29.19,10300.0,28.39,28.39,28.3803,28.3803,10300.0
2007-02-20 15:45:00,29.2,29.2,29.19,29.2,5500.0,28.39,28.39,28.3803,28.39,5500.0
2007-02-20 15:50:00,29.2,29.2,29.18,29.19,13300.0,28.39,28.39,28.3705,28.3803,13300.0
2007-02-20 15:55:00,29.19,29.2,29.17,29.19,23500.0,28.3803,28.39,28.3608,28.3803,23500.0
2007-02-21 09:30:00,29.1,29.22,29.1,29.22,4400.0,28.2928,28.4094,28.2928,28.4094,4400.0
2007-02-21 09:35:00,29.25,29.33,29.25,29.32,4900.0,28.4386,28.5164,28.4386,28.5067,4900.0
2007-02-21 09:40:00,29.32,29.35,29.32,29.35,7300.0,28.5067,28.5358,28.5067,28.5358,7300.0
2007-02-21 09:45:00,29.34,29.34,29.16,29.25,12800.0,28.5261,28.5261,28.3511,28.4386,12800.0
2007-02-21 09:50:00,29.26,29.28,29.18,29.18,7500.0,28.4483,28.4678,28.3705,28.3705,7500.0
2007-02-21 09:55:00,29.18,29.25,29.18,29.24,5300.0,28.3705,28.4386,28.3705,28.4289,5300.0
2007-02-21 10:00:00,29.25,29.28,29.21,29.21,8500.0,28.4386,28.4678,28.3997,28.3997,8500.0
2007-02-21 10:05:00,29.21,29.22,29.18,29.22,5600.0,28.3997,28.4094,28.3705,28.4094,5600.0
2007-02-21 10:10:00,29.22,29.22,29.19,29.21,9600.0,28.4094,28.4094,28.3803,28.3997,9600.0
2007-02-21 10:15:00,29.21,29.22,29.18,29.21,9200.0,28.3997,28.4094,28.3705,28.3997,9200.0
2007-02-21 10:20:00,29.21,29.21,29.17,29.17,8800.0,28.3997,28.3997,28.3608,28.3608,8800.0
2007-02-21 10:25:00,29.17,29.17,29.13,29.15,10200.0,28.3608,28.3608,28.3219,28.3414,10200.0
2007-02-21 10:30:00,29.15,29.15,29.11,29.11,7400.0,28.3414,28.3414,28.3025,28.3025,7400.0
2007-02-21 10:35:00,29.11,29.13,29.08,29.08,2900.0,28.3025,28.3219,28.2733,28.2733,2900.0
2007-02-21 10:40:00,29.08,29.08,29.03,29.05,4700.0,28.2733,28.2733,28.2247,28.2442,4700.0
2007-02-21 10:45:00,29.06,29.07,29.05,29.06,3200.0,28.2539,28.2636,28.2442,28.2539,3200.0
2007-02-21 10:50:00,29.06,29.06,29.04,29.04,2300.0,28.2539,28.2539,28.2344,28.2344,2300.0
2007-02-21 10:55:00,29.05,29.1,29.05,29.07,4700.0,28.2442,28.2928,28.2442,28.2636,4700.0
2007-02-21 11:00:00,29.07,29.07,29.01,29.01,2900.0,28.2636,28.2636,28.2053,28.2053,2900.0
2007-02-21 11:05:00,28.99,28.99,28.95,28.97,8400.0,28.1858,28.1858,28.1469,28.1664,8400.0
2007-02-21 11:10:00,28.98,29.0,28.96,29.0,14600.0,28.1761,28.1955,28.1567,28.1955,14600.0
2007-02-21 11:15:00,29.0,29.0,29.0,29.0,3300.0,28.1955,28.1955,28.1955,28.1955,3300.0
2007-02-21 11:20:00,29.0,29.02,28.99,29.01,7400.0,28.1955,28.215,28.1858,28.2053,7400.0
2007-02-21 11:25:00,29.01,29.02,29.0,29.0,4700.0,28.2053,28.215,28.1955,28.1955,4700.0
2007-02-21 11:30:00,29.0,29.05,29.0,29.05,3900.0,28.1955,28.2442,28.1955,28.2442,3900.0
2007-02-21 11:35:00,29.05,29.06,29.05,29.05,15300.0,28.2442,28.2539,28.2442,28.2442,15300.0
2007-02-21 11:40:00,29.05,29.06,29.02,29.03,4000.0,28.2442,28.2539,28.215,28.2247,4000.0
2007-02-21 11:45:00,29.02,29.05,29.01,29.05,5300.0,28.215,28.2442,28.2053,28.2442,5300.0
2007-02-21 11:50:00,29.03,29.06,29.03,29.04,8100.0,28.2247,28.2539,28.2247,28.2344,8100.0
2007-02-21 11:55:00,29.04,29.04,29.03,29.03,2000.0,28.2344,28.2344,28.2247,28.2247,2000.0
2007-02-21 12:00:00,29.03,29.03,29.02,29.03,3800.0,28.2247,28.2247,28.215,28.2247,3800.0
2007-02-21 12:05:00,29.04,29.06,29.04,29.06,5200.0,28.2344,28.2539,28.2344,28.2539,5200.0
2007-02-21 12:10:00,29.06,29.09,29.06,29.09,10000.0,28.2539,28.283,28.2539,28.283,10000.0
2007-02-21 12:15:00,29.08,29.09,29.08,29.08,2800.0,28.2733,28.283,28.2733,28.2733,2800.0
2007-02-21 12:20:00,29.08,29.1,29.08,29.1,1800.0,28.2733,28.2928,28.2733,28.2928,1800.0
2007-02-21 12:25:00,29.1,29.13,29.1,29.12,6100.0,28.2928,28.3219,28.2928,28.3122,6100.0
2007-02-21 12:30:00,29.11,29.11,29.09,29.11,3500.0,28.3025,28.3025,28.283,28.3025,3500.0
2007-02-21 12:35:00,29.1,29.11,29.09,29.1,5500.0,28.2928,28.3025,28.283,28.2928,5500.0
2007-02-21 12:40:00,29.1,29.1,29.09,29.1,800.0,28.2928,28.2928,28.283,28.2928,800.0
2007-02-21 12:45:00,29.1,29.1,29.09,29.1,2000.0,28.2928,28.2928,28.283,28.2928,2000.0
2007-02-21 12:50:00,29.1,29.12,29.07,29.08,9100.0,28.2928,28.3122,28.2636,28.2733,9100.0
2007-02-21 12:55:00,29.06,29.09,29.06,29.08,4600.0,28.2539,28.283,28.2539,28.2733,4600.0
2007-02-21 13:00:00,29.07,29.09,29.04,29.09,9500.0,28.2636,28.283,28.2344,28.283,9500.0
2007-02-21 13:05:00,29.09,29.09,29.06,29.07,10700.0,28.283,28.283,28.2539,28.2636,10700.0
2007-02-21 13:10:00,29.07,29.09,29.04,29.05,16700.0,28.2636,28.283,28.2344,28.2442,16700.0
2007-02-21 13:15:00,29.04,29.09,29.04,29.09,5300.0,28.2344,28.283,28.2344,28.283,5300.0
2007-02-21 13:20:00,29.09,29.09,29.06,29.08,6300.0,28.283,28.283,28.2539,28.2733,6300.0
2007-02-21 13:25:00,29.08,29.08,29.07,29.08,400.0,28.2733,28.2733,28.2636,28.2733,400.0
2007-02-21 13:30:00,29.08,29.08,29.07,29.07,2800.0,28.2733,28.2733,28.2636,28.2636,2800.0
2007-02-21 13:35:00,29.07,29.08,29.06,29.08,9700.0,28.2636,28.2733,28.2539,28.2733,9700.0
2007-02-21 13:40:00,29.08,29.08,29.05,29.06,5100.0,28.2733,28.2733,28.2442,28.2539,5100.0
2007-02-21 13:45:00,29.06,29.06,29.04,29.04,2700.0,28.2539,28.2539,28.2344,28.2344,2700.0
2007-02-21 13:50:00,29.05,29.07,29.04,29.06,2800.0,28.2442,28.2636,28.2344,28.2539,2800.0
2007-02-21 13:55:00,29.06,29.08,29.06,29.08,6100.0,28.2539,28.2733,28.2539,28.2733,6100.0
2007-02-21 14:00:00,29.08,29.11,29.06,29.07,8600.0,28.2733,28.3025,28.2539,28.2636,8600.0
2007-02-21 14:05:00,29.09,29.12,29.08,29.12,8100.0,28.283,28.3122,28.2733,28.3122,8100.0
2007-02-21 14:10:00,29.12,29.13,29.08,29.12,7300.0,28.3122,28.3219,28.2733,28.3122,7300.0
2007-02-21 14:15:00,29.12,29.17,29.12,29.17,6500.0,28.3122,28.3608,28.3122,28.3608,6500.0
2007-02-21 14:20:00,29.17,29.17,29.15,29.16,13400.0,28.3608,28.3608,28.3414,28.3511,13400.0
2007-02-21 14:25:00,29.15,29.15,29.07,29.07,20500.0,28.3414,28.3414,28.2636,28.2636,20500.0
2007-02-21 14:30:00,29.07,29.09,29.07,29.08,8900.0,28.2636,28.283,28.2636,28.2733,8900.0
2007-02-21 14:35:00,29.07,29.07,28.98,29.02,35100.0,28.2636,28.2636,28.1761,28.215,35100.0
2007-02-21 14:40:00,29.02,29.02,28.99,29.0,14100.0,28.215,28.215,28.1858,28.1955,14100.0
2007-02-21 14:45:00,29.0,29.09,29.0,29.09,6300.0,28.1955,28.283,28.1955,28.283,6300.0
2007-02-21 14:50:00,29.08,29.09,29.05,29.06,11900.0,28.2733,28.283,28.2442,28.2539,11900.0
2007-02-21 14:55:00,29.09,29.13,29.09,29.1,14700.0,28.283,28.3219,28.283,28.2928,14700.0
2007-02-21 15:00:00,29.1,29.15,28.93,29.07,23000.0,28.2928,28.3414,28.1275,28.2636,23000.0
2007-02-21 15:05:00,29.07,29.08,29.03,29.05,15500.0,28.2636,28.2733,28.2247,28.2442,15500.0
2007-02-21 15:10:00,29.05,29.05,29.03,29.05,15300.0,28.2442,28.2442,28.2247,28.2442,15300.0
2007-02-21 15:15:00,29.05,29.05,29.04,29.05,7700.0,28.2442,28.2442,28.2344,28.2442,7700.0
2007-02-21 15:20:00,29.05,29.05,29.04,29.05,8300.0,28.2442,28.2442,28.2344,28.2442,8300.0
2007-02-21 15:25:00,29.05,29.05,29.04,29.04,20700.0,28.2442,28.2442,28.2344,28.2344,20700.0
2007-02-21 15:30:00,29.05,29.05,29.04,29.04,24000.0,28.2442,28.2442,28.2344,28.2344,24000.0
2007-02-21 15:35:00,29.05,29.05,29.04,29.05,24800.0,28.2442,28.2442,28.2344,28.2442,24800.0
2007-02-21 15:40:00,29.05,29.05,29.05,29.05,13200.0,28.2442,28.2442,28.2442,28.2442,13200.0
2007-02-21 15:45:00,29.05,29.05,29.04,29.05,17900.0,28.2442,28.2442,28.2344,28.2442,17900.0
2007-02-21 15:50:00,29.04,29.05,29.04,29.04,21900.0,28.2344,28.2442,28.2344,28.2344,21900.0
2007-02-21 15:55:00,29.04,29.05,29.03,29.05,12800.0,28.2344,28.2442,28.2247,28.2442,12800.0
2007-02-22 09:30:00,29.07,29.1,29.05,29.1,11300.0,28.2636,28.2928,28.2442,28.2928,11300.0
2007-02-22 09:35:00,29.1,29.2,29.01,29.01,16800.0,28.2928,28.39,28.2053,28.2053,16800.0
2007-02-22 09:40:00,29.02,29.2,29.01,29.09,13500.0,28.215,28.39,28.2053,28.283,13500.0
2007-02-22 09:45:00,29.09,29.23,29.09,29.22,16500.0,28.283,28.4192,28.283,28.4094,16500.0
2007-02-22 09:50:00,29.22,29.22,29.21,29.21,3500.0,28.4094,28.4094,28.3997,28.3997,3500.0
2007-02-22 09:55:00,29.22,29.23,29.2,29.22,8400.0,28.4094,28.4192,28.39,28.4094,8400.0
2007-02-22 10:00:00,29.22,29.22,29.03,29.03,13000.0,28.4094,28.4094,28.2247,28.2247,13000.0
2007-02-22 10:05:00,29.02,29.02,29.0,29.01,16100.0,28.215,28.215,28.1955,28.2053,16100.0
2007-02-22 10:10:00,29.02,29.02,28.97,28.99,6000.0,28.215,28.215,28.1664,28.1858,6000.0
2007-02-22 10:15:00,28.97,28.99,28.95,28.96,3900.0,28.1664,28.1858,28.1469,28.1567,3900.0
2007-02-22 10:20:00,28.97,28.98,28.95,28.97,11200.0,28.1664,28.1761,28.1469,28.1664,11200.0
2007-02-22 10:25:00,28.97,28.98,28.94,28.95,9500.0,28.1664,28.1761,28.1372,28.1469,9500.0
2007-02-22 10:30:00,28.95,28.99,28.92,28.97,12300.0,28.1469,28.1858,28.1178,28.1664,12300.0
2007-02-22 10:35:00,28.98,28.99,28.97,28.98,3500.0,28.1761,28.1858,28.1664,28.1761,3500.0
2007-02-22 10:40:00,28.99,28.99,28.98,28.98,3200.0,28.1858,28.1858,28.1761,28.1761,3200.0
2007-02-22 10:45:00,28.98,28.99,28.98,28.98,3500.0,28.1761,28.1858,28.1761,28.1761,3500.0
2007-02-22 10:50:00,28.97,29.0,28.97,28.99,11500.0,28.1664,28.1955,28.1664,28.1858,11500.0
2007-02-22 10:55:00,28.99,29.0,28.98,28.99,7600.0,28.1858,28.1955,28.1761,28.1858,7600.0
2007-02-22 11:00:00,28.99,28.99,28.94,28.94,5600.0,28.1858,28.1858,28.1372,28.1372,5600.0
2007-02-22 11:05:00,28.95,28.95,28.84,28.95,11400.0,28.1469,28.1469,28.04,28.1469,11400.0
2007-02-22 11:10:00,28.96,28.99,28.92,28.92,3400.0,28.1567,28.1858,28.1178,28.1178,3400.0
2007-02-22 11:15:00,28.92,28.92,28.8,28.81,10700.0,28.1178,28.1178,28.0011,28.0108,10700.0
2007-02-22 11:20:00,28.81,28.81,28.73,28.76,22300.0,28.0108,28.0108,27.933,27.9622,22300.0
2007-02-22 11:25:00,28.77,28.8,28.74,28.75,9100.0,27.9719,28.0011,27.9428,27.9525,9100.0
2007-02-22 11:30:00,28.75,28.77,28.71,28.77,9200.0,27.9525,27.9719,27.9136,27.9719,9200.0
2007-02-22 11:35:00,28.76,28.85,28.76,28.84,7100.0,27.9622,28.0497,27.9622,28.04,7100.0
2007-02-22 11:40:00,28.84,28.86,28.81,28.85,3500.0,28.04,28.0594,28.0108,28.0497,3500.0
2007-02-22 11:45:00,28.85,28.88,28.78,28.79,7300.0,28.0497,28.0789,27.9816,27.9914,7300.0
2007-02-22 11:50:00,28.8,28.87,28.8,28.84,4800.0,28.0011,28.0691,28.0011,28.04,4800.0
2007-02-22 11:55:00,28.86,28.89,28.84,28.88,2800.0,28.0594,28.0886,28.04,28.0789,2800.0
2007-02-22 12:00:00,28.88,28.89,28.87,28.88,1500.0,28.0789,28.0886,28.0691,28.0789,1500.0
2007-02-22 12:05:00,28.89,28.89,28.86,28.86,1200.0,28.0886,28.0886,28.0594,28.0594,1200.0
2007-02-22 12:10:00,28.87,28.88,28.86,28.86,1900.0,28.0691,28.0789,28.0594,28.0594,1900.0
2007-02-22 12:15:00,28.87,28.89,28.87,28.89,1600.0,28.0691,28.0886,28.0691,28.0886,1600.0
2007-02-22 12:20:00,28.89,28.89,28.86,28.86,3000.0,28.0886,28.0886,28.0594,28.0594,3000.0
2007-02-22 12:25:00,28.87,28.87,28.85,28.87,1500.0,28.0691,28.0691,28.0497,28.0691,1500.0
2007-02-22 12:30:00,28.88,28.9,28.86,28.87,2200.0,28.0789,28.0983,28.0594,28.0691,2200.0
2007-02-22 12:35:00,28.88,28.89,28.86,28.86,7400.0,28.0789,28.0886,28.0594,28.0594,7400.0
2007-02-22 12:40:00,28.85,28.88,28.84,28.87,8000.0,28.0497,28.0789,28.04,28.0691,8000.0
2007-02-22 12:45:00,28.87,28.87,28.76,28.85,11500.0,28.0691,28.0691,27.9622,28.0497,11500.0
2007-02-22 12:50:00,28.86,28.86,28.8,28.82,11200.0,28.0594,28.0594,28.0011,28.0205,11200.0
2007-02-22 12:55:00,28.82,28.85,28.81,28.81,9800.0,28.0205,28.0497,28.0108,28.0108,9800.0
2007-02-22 13:00:00,28.82,28.89,28.81,28.85,7900.0,28.0205,28.0886,28.0108,28.0497,7900.0
2007-02-22 13:05:00,28.84,28.84,28.8,28.8,6500.0,28.04,28.04,28.0011,28.0011,6500.0
2007-02-22 13:10:00,28.81,28.85,28.81,28.84,12400.0,28.0108,28.0497,28.0108,28.04,12400.0
2007-02-22 13:15:00,28.83,28.85,28.8,28.8,5200.0,28.0303,28.0497,28.0011,28.0011,5200.0
2007-02-22 13:20:00,28.8,28.85,28.79,28.85,4400.0,28.0011,28.0497,27.9914,28.0497,4400.0
2007-02-22 13:25:00,28.85,28.85,28.82,28.82,3700.0,28.0497,28.0497,28.0205,28.0205,3700.0
2007-02-22 13:30:00,28.82,28.9,28.82,28.89,9300.0,28.0205,28.0983,28.0205,28.0886,9300.0
2007-02-22 13:35:00,28.89,28.9,28.87,28.9,4200.0,28.0886,28.0983,28.0691,28.0983,4200.0
2007-02-22 13:40:00,28.89,28.9,28.89,28.89,3200.0,28.0886,28.0983,28.0886,28.0886,3200.0
2007-02-22 13:45:00,28.89,28.95,28.89,28.93,8700.0,28.0886,28.1469,28.0886,28.1275,8700.0
2007-02-22 13:50:00,28.94,28.94,28.89,28.9,5100.0,28.1372,28.1372,28.0886,28.0983,5100.0
2007-02-22 13:55:00,28.9,28.9,28.89,28.89,2000.0,28.0983,28.0983,28.0886,28.0886,2000.0
2007-02-22 14:00:00,28.89,28.9,28.88,28.89,3800.0,28.0886,28.0983,28.0789,28.0886,3800.0
2007-02-22 14:05:00,28.89,28.9,28.86,28.86,3400.0,28.0886,28.0983,28.0594,28.0594,3400.0
2007-02-22 14:10:00,28.87,28.87,28.86,28.87,1600.0,28.0691,28.0691,28.0594,28.0691,1600.0
2007-02-22 14:15:00,28.87,28.87,28.85,28.85,4700.0,28.0691,28.0691,28.0497,28.0497,4700.0
2007-02-22 14:20:00,28.84,28.86,28.84,28.86,7800.0,28.04,28.0594,28.04,28.0594,7800.0
2007-02-22 14:25:00,28.86,28.89,28.85,28.88,12600.0,28.0594,28.0886,28.0497,28.0789,12600.0
2007-02-22 14:30:00,28.88,28.89,28.86,28.87,7600.0,28.0789,28.0886,28.0594,28.0691,7600.0
2007-02-22 14:35:00,28.88,28.9,28.86,28.9,11600.0,28.0789,28.0983,28.0594,28.0983,11600.0
2007-02-22 14:40:00,28.9,28.91,28.86,28.91,8900.0,28.0983,28.108,28.0594,28.108,8900.0
2007-02-22 14:45:00,28.91,28.95,28.91,28.95,6200.0,28.108,28.1469,28.108,28.1469,6200.0
2007-02-22 14:50:00,28.94,28.94,28.91,28.91,10400.0,28.1372,28.1372,28.108,28.108,10400.0
2007-02-22 14:55:00,28.91,28.91,28.89,28.89,1400.0,28.108,28.108,28.0886,28.0886,1400.0
2007-02-22 15:00:00,28.89,28.89,28.88,28.89,7600.0,28.0886,28.0886,28.0789,28.0886,7600.0
2007-02-22 15:05:00,28.89,28.92,28.89,28.9,10100.0,28.0886,28.1178,28.0886,28.0983,10100.0
2007-02-22 15:10:00,28.9,28.93,28.9,28.93,6200.0,28.0983,28.1275,28.0983,28.1275,6200.0
2007-02-22 15:15:00,28.92,28.95,28.9,28.95,8800.0,28.1178,28.1469,28.0983,28.1469,8800.0
2007-02-22 15:20:00,28.95,28.95,28.95,28.95,2300.0,28.1469,28.1469,28.1469,28.1469,2300.0
2007-02-22 15:25:00,28.95,28.96,28.92,28.93,10600.0,28.1469,28.1567,28.1178,28.1275,10600.0
2007-02-22 15:30:00,28.94,28.95,28.92,28.93,19600.0,28.1372,28.1469,28.1178,28.1275,19600.0
2007-02-22 15:35:00,28.93,28.95,28.92,28.93,7900.0,28.1275,28.1469,28.1178,28.1275,7900.0
2007-02-22 15:40:00,28.93,28.94,28.93,28.94,7500.0,28.1275,28.1372,28.1275,28.1372,7500.0
2007-02-22 15:45:00,28.93,28.94,28.92,28.94,10100.0,28.1275,28.1372,28.1178,28.1372,10100.0
2007-02-22 15:50:00,28.93,28.96,28.92,28.95,27500.0,28.1275,28.1567,28.1178,28.1469,27500.0
2007-02-22 15:55:00,28.95,28.99,28.94,28.99,27200.0,28.1469,28.1858,28.1372,28.1858,27200.0
2007-02-23 09:30:00,28.91,28.91,28.9,28.9,3700.0,28.108,28.108,28.0983,28.0983,3700.0
2007-02-23 09:35:00,28.9,28.95,28.8,28.95,5600.0,28.0983,28.1469,28.0011,28.1469,5600.0
2007-02-23 09:40:00,28.96,28.96,28.91,28.92,2700.0,28.1567,28.1567,28.108,28.1178,2700.0
2007-02-23 09:45:00,28.91,28.91,28.85,28.86,6800.0,28.108,28.108,28.0497,28.0594,6800.0
2007-02-23 09:50:00,28.87,28.88,28.86,28.86,2000.0,28.0691,28.0789,28.0594,28.0594,2000.0
2007-02-23 09:55:00,28.87,28.89,28.83,28.83,2700.0,28.0691,28.0886,28.0303,28.0303,2700.0
2007-02-23 10:00:00,28.83,28.9,28.83,28.9,2900.0,28.0303,28.0983,28.0303,28.0983,2900.0
2007-02-23 10:05:00,28.89,28.99,28.89,28.98,7800.0,28.0886,28.1858,28.0886,28.1761,7800.0
2007-02-23 10:10:00,28.98,28.99,28.94,28.94,5500.0,28.1761,28.1858,28.1372,28.1372,5500.0
2007-02-23 10:15:00,28.92,28.92,28.91,28.92,2900.0,28.1178,28.1178,28.108,28.1178,2900.0
2007-02-23 10:20:00,28.9,28.95,28.88,28.94,5600.0,28.0983,28.1469,28.0789,28.1372,5600.0
2007-02-23 10:25:00,28.93,28.94,28.85,28.85,2100.0,28.1275,28.1372,28.0497,28.0497,2100.0
2007-02-23 10:30:00,28.85,28.85,28.83,28.84,2600.0,28.0497,28.0497,28.0303,28.04,2600.0
2007-02-23 10:35:00,28.84,28.86,28.83,28.86,4200.0,28.04,28.0594,28.0303,28.0594,4200.0
2007-02-23 10:40:00,28.86,28.88,28.84,28.88,1800.0,28.0594,28.0789,28.04,28.0789,1800.0
2007-02-23 10:45:00,28.87,28.87,28.83,28.85,2500.0,28.0691,28.0691,28.0303,28.0497,2500.0
2007-02-23 10:50:00,28.85,28.86,28.83,28.83,1300.0,28.0497,28.0594,28.0303,28.0303,1300.0
2007-02-23 10:55:00,28.82,28.82,28.78,28.8,7300.0,28.0205,28.0205,27.9816,28.0011,7300.0
2007-02-23 11:00:00,28.8,28.81,28.75,28.75,11100.0,28.0011,28.0108,27.9525,27.9525,11100.0
2007-02-23 11:05:00,28.74,28.76,28.73,28.73,8900.0,27.9428,27.9622,27.933,27.933,8900.0
2007-02-23 11:10:00,28.74,28.74,28.71,28.71,2600.0,27.9428,27.9428,27.9136,27.9136,2600.0
2007-02-23 11:15:00,28.72,28.74,28.72,28.74,1700.0,27.9233,27.9428,27.9233,27.9428,1700.0
2007-02-23 11:20:00,28.73,28.73,28.72,28.72,1600.0,27.933,27.933,27.9233,27.9233,1600.0
2007-02-23 11:25:00,28.72,28.73,28.67,28.67,5900.0,27.9233,27.933,27.8747,27.8747,5900.0
2007-02-23 11:30:00,28.67,28.67,28.67,28.67,700.0,27.8747,27.8747,27.8747,27.8747,700.0
2007-02-23 11:35:00,28.68,28.72,28.6,28.66,18100.0,27.8844,27.9233,27.8066,27.865,18100.0
2007-02-23 11:40:00,28.65,28.65,28.63,28.65,3900.0,27.8553,27.8553,27.8358,27.8553,3900.0
2007-02-23 11:45:00,28.65,28.68,28.64,28.67,7900.0,27.8553,27.8844,27.8455,27.8747,7900.0
2007-02-23 11:50:00,28.68,28.72,28.64,28.66,6300.0,27.8844,27.9233,27.8455,27.865,6300.0
2007-02-23 11:55:00,28.66,28.66,28.62,28.63,6700.0,27.865,27.865,27.8261,27.8358,6700.0
2007-02-23 12:00:00,28.61,28.67,28.61,28.65,11900.0,27.8164,27.8747,27.8164,27.8553,11900.0
2007-02-23 12:05:00,28.65,28.68,28.63,28.64,7600.0,27.8553,27.8844,27.8358,27.8455,7600.0
2007-02-23 12:10:00,28.64,28.67,28.56,28.56,29900.0,27.8455,27.8747,27.7677,27.7677,29900.0
2007-02-23 12:15:00,28.56,28.65,28.56,28.64,19200.0,27.7677,27.8553,27.7677,27.8455,19200.0
2007-02-23 12:20:00,28.65,28.7,28.64,28.65,8400.0,27.8553,27.9039,27.8455,27.8553,8400.0
2007-02-23 12:25:00,28.64,28.68,28.64,28.68,3500.0,27.8455,27.8844,27.8455,27.8844,3500.0
2007-02-23 12:30:00,28.68,28.77,28.68,28.75,6500.0,27.8844,27.9719,27.8844,27.9525,6500.0
2007-02-23 12:35:00,28.74,28.75,28.73,28.74,4900.0,27.9428,27.9525,27.933,27.9428,4900.0
2007-02-23 12:40:00,28.75,28.75,28.61,28.61,13000.0,27.9525,27.9525,27.8164,27.8164,13000.0
2007-02-23 12:45:00,28.6,28.62,28.55,28.61,14000.0,27.8066,27.8261,27.758,27.8164,14000.0
2007-02-23 12:50:00,28.63,28.63,28.51,28.53,21400.0,27.8358,27.8358,27.7191,27.7386,21400.0
2007-02-23 12:55:00,28.52,28.6,28.51,28.56,15700.0,27.7289,27.8066,27.7191,27.7677,15700.0
2007-02-23 13:00:00,28.53,28.6,28.53,28.59,11900.0,27.7386,27.8066,27.7386,27.7969,11900.0
2007-02-23 13:05:00,28.6,28.63,28.59,28.6,13200.0,27.8066,27.8358,27.7969,27.8066,13200.0
2007-02-23 13:10:00,28.6,28.64,28.6,28.63,8700.0,27.8066,27.8455,27.8066,27.8358,8700.0
2007-02-23 13:15:00,28.62,28.64,28.6,28.64,6200.0,27.8261,27.8455,27.8066,27.8455,6200.0
2007-02-23 13:20:00,28.64,28.69,28.64,28.69,9700.0,27.8455,27.8941,27.8455,27.8941,9700.0
2007-02-23 13:25:00,28.69,28.69,28.61,28.62,5900.0,27.8941,27.8941,27.8164,27.8261,5900.0
2007-02-23 13:30:00,28.62,28.69,28.62,28.68,2700.0,27.8261,27.8941,27.8261,27.8844,2700.0
2007-02-23 13:35:00,28.7,28.7,28.57,28.61,21200.0,27.9039,27.9039,27.7775,27.8164,21200.0
2007-02-23 13:40:00,28.63,28.65,28.6,28.65,9500.0,27.8358,27.8553,27.8066,27.8553,9500.0
2007-02-23 13:45:00,28.67,28.67,28.58,28.6,10500.0,27.8747,27.8747,27.7872,27.8066,10500.0
2007-02-23 13:50:00,28.6,28.6,28.48,28.52,37400.0,27.8066,27.8066,27.69,27.7289,37400.0
2007-02-23 13:55:00,28.52,28.53,28.49,28.5,8600.0,27.7289,27.7386,27.6997,27.7094,8600.0
2007-02-23 14:00:00,28.51,28.58,28.49,28.58,7000.0,27.7191,27.7872,27.6997,27.7872,7000.0
2007-02-23 14:05:00,28.58,28.63,28.58,28.62,8400.0,27.7872,27.8358,27.7872,27.8261,8400.0
2007-02-23 14:10:00,28.61,28.64,28.49,28.53,25600.0,27.8164,27.8455,27.6997,27.7386,25600.0
2007-02-23 14:15:00,28.53,28.56,28.53,28.53,24400.0,27.7386,27.7677,27.7386,27.7386,24400.0
2007-02-23 14:20:00,28.53,28.55,28.52,28.53,6700.0,27.7386,27.758,27.7289,27.7386,6700.0
2007-02-23 14:25:00,28.53,28.57,28.47,28.57,12700.0,27.7386,27.7775,27.6802,27.7775,12700.0
2007-02-23 14:30:00,28.56,28.59,28.56,28.58,5600.0,27.7677,27.7969,27.7677,27.7872,5600.0
2007-02-23 14:35:00,28.58,28.59,28.57,28.57,9100.0,27.7872,27.7969,27.7775,27.7775,9100.0
2007-02-23 14:40:00,28.57,28.6,28.56,28.57,19700.0,27.7775,27.8066,27.7677,27.7775,19700.0
2007-02-23 14:45:00,28.57,28.6,28.57,28.59,15200.0,27.7775,27.8066,27.7775,27.7969,15200.0
2007-02-23 14:50:00,28.6,28.68,28.6,28.68,10700.0,27.8066,27.8844,27.8066,27.8844,10700.0
2007-02-23 14:55:00,28.69,28.75,28.69,28.74,9100.0,27.8941,27.9525,27.8941,27.9428,9100.0
2007-02-23 15:00:00,28.76,28.82,28.75,28.8,11000.0,27.9622,28.0205,27.9525,28.0011,11000.0
2007-02-23 15:05:00,28.8,28.87,28.8,28.87,14500.0,28.0011,28.0691,28.0011,28.0691,14500.0
2007-02-23 15:10:00,28.86,28.89,28.85,28.89,24000.0,28.0594,28.0886,28.0497,28.0886,24000.0
2007-02-23 15:15:00,28.88,28.94,28.87,28.94,21400.0,28.0789,28.1372,28.0691,28.1372,21400.0
2007-02-23 15:20:00,28.93,28.99,28.93,28.98,18300.0,28.1275,28.1858,28.1275,28.1761,18300.0
2007-02-23 15:25:00,28.99,29.0,28.96,28.99,15000.0,28.1858,28.1955,28.1567,28.1858,15000.0
2007-02-23 15:30:00,29.0,29.0,28.99,29.0,12500.0,28.1955,28.1955,28.1858,28.1955,12500.0
2007-02-23 15:35:00,29.0,29.0,28.98,28.98,17600.0,28.1955,28.1955,28.1761,28.1761,17600.0
2007-02-23 15:40:00,28.99,29.0,28.98,28.99,13300.0,28.1858,28.1955,28.1761,28.1858,13300.0
2007-02-23 15:45:00,28.99,29.02,28.98,28.98,28000.0,28.1858,28.215,28.1761,28.1761,28000.0
2007-02-23 15:50:00,28.99,29.02,28.99,29.0,16100.0,28.1858,28.215,28.1858,28.1955,16100.0
2007-02-23 15:55:00,29.01,29.01,28.96,29.0,43100.0,28.2053,28.2053,28.1567,28.1955,43100.0
2007-02-26 09:30:00,29.0,29.0,28.9,28.97,7800.0,28.1955,28.1955,28.0983,28.1664,7800.0
2007-02-26 09:35:00,28.96,28.99,28.76,28.97,6800.0,28.1567,28.1858,27.9622,28.1664,6800.0
2007-02-26 09:40:00,28.95,28.97,28.8,28.9,10000.0,28.1469,28.1664,28.0011,28.0983,10000.0
2007-02-26 09:45:00,28.91,28.97,28.83,28.92,18700.0,28.108,28.1664,28.0303,28.1178,18700.0
2007-02-26 09:50:00,28.9,28.98,28.86,28.96,17000.0,28.0983,28.1761,28.0594,28.1567,17000.0
2007-02-26 09:55:00,28.97,28.98,28.83,28.83,21000.0,28.1664,28.1761,28.0303,28.0303,21000.0
2007-02-26 10:00:00,28.84,28.96,28.84,28.93,12400.0,28.04,28.1567,28.04,28.1275,12400.0
2007-02-26 10:05:00,28.94,28.96,28.9,28.93,13100.0,28.1372,28.1567,28.0983,28.1275,13100.0
2007-02-26 10:10:00,28.94,28.97,28.91,28.96,10700.0,28.1372,28.1664,28.108,28.1567,10700.0
2007-02-26 10:15:00,28.97,29.0,28.96,29.0,5500.0,28.1664,28.1955,28.1567,28.1955,5500.0
2007-02-26 10:20:00,28.98,29.0,28.96,29.0,5900.0,28.1761,28.1955,28.1567,28.1955,5900.0
2007-02-26 10:25:00,29.0,29.0,28.97,28.98,7800.0,28.1955,28.1955,28.1664,28.1761,7800.0
2007-02-26 10:30:00,28.98,28.99,28.97,28.99,6200.0,28.1761,28.1858,28.1664,28.1858,6200.0
2007-02-26 10:35:00,28.99,28.99,28.97,28.98,5200.0,28.1858,28.1858,28.1664,28.1761,5200.0
2007-02-26 10:40:00,28.98,28.98,28.97,28.98,2500.0,28.1761,28.1761,28.1664,28.1761,2500.0
2007-02-26 10:45:00,28.97,28.97,28.97,28.97,2500.0,28.1664,28.1664,28.1664,28.1664,2500.0
2007-02-26 10:50:00,28.97,29.01,28.97,29.01,124500.0,28.1664,28.2053,28.1664,28.2053,124500.0
2007-02-26 10:55:00,29.01,29.04,29.01,29.04,16100.0,28.2053,28.2344,28.2053,28.2344,16100.0
2007-02-26 11:00:00,29.07,29.15,29.07,29.1,39100.0,28.2636,28.3414,28.2636,28.2928,39100.0
2007-02-26 11:05:00,29.1,29.13,29.1,29.12,8100.0,28.2928,28.3219,28.2928,28.3122,8100.0
2007-02-26 11:10:00,29.13,29.13,28.99,29.0,57700.0,28.3219,28.3219,28.1858,28.1955,57700.0
2007-02-26 11:15:00,29.0,29.05,28.98,29.0,85300.0,28.1955,28.2442,28.1761,28.1955,85300.0
2007-02-26 11:20:00,29.0,29.14,29.0,29.13,208800.0,28.1955,28.3317,28.1955,28.3219,208800.0
2007-02-26 11:25:00,29.14,29.19,29.12,29.12,16000.0,28.3317,28.3803,28.3122,28.3122,16000.0
2007-02-26 11:30:00,29.11,29.11,29.09,29.1,1900.0,28.3025,28.3025,28.283,28.2928,1900.0
2007-02-26 11:35:00,29.09,29.09,29.08,29.09,1100.0,28.283,28.283,28.2733,28.283,1100.0
2007-02-26 11:40:00,29.1,29.11,29.05,29.06,6300.0,28.2928,28.3025,28.2442,28.2539,6300.0
2007-02-26 11:45:00,29.06,29.08,29.05,29.08,3800.0,28.2539,28.2733,28.2442,28.2733,3800.0
2007-02-26 11:50:00,29.07,29.07,29.04,29.07,36700.0,28.2636,28.2636,28.2344,28.2636,36700.0
2007-02-26 11:55:00,29.07,29.08,29.07,29.08,3200.0,28.2636,28.2733,28.2636,28.2733,3200.0
2007-02-26 12:00:00,29.07,29.07,29.06,29.06,3300.0,28.2636,28.2636,28.2539,28.2539,3300.0
2007-02-26 12:05:00,29.05,29.06,29.05,29.06,6500.0,28.2442,28.2539,28.2442,28.2539,6500.0
2007-02-26 12:10:00,29.05,29.05,29.04,29.05,17700.0,28.2442,28.2442,28.2344,28.2442,17700.0
2007-02-26 12:15:00,29.05,29.05,29.04,29.05,16800.0,28.2442,28.2442,28.2344,28.2442,16800.0
2007-02-26 12:20:00,29.03,29.07,29.03,29.07,7700.0,28.2247,28.2636,28.2247,28.2636,7700.0
2007-02-26 12:25:00,29.07,29.11,29.06,29.06,9300.0,28.2636,28.3025,28.2539,28.2539,9300.0
2007-02-26 12:30:00,29.07,29.07,29.04,29.07,9300.0,28.2636,28.2636,28.2344,28.2636,9300.0
2007-02-26 12:35:00,29.06,29.06,29.04,29.05,3300.0,28.2539,28.2539,28.2344,28.2442,3300.0
2007-02-26 12:40:00,29.04,29.05,29.0,29.01,10600.0,28.2344,28.2442,28.1955,28.2053,10600.0
2007-02-26 12:45:00,29.01,29.01,29.0,29.01,8800.0,28.2053,28.2053,28.1955,28.2053,8800.0
2007-02-26 12:50:00,29.01,29.01,29.0,29.01,9100.0,28.2053,28.2053,28.1955,28.2053,9100.0
2007-02-26 12:55:00,29.01,29.01,29.0,29.01,10500.0,28.2053,28.2053,28.1955,28.2053,10500.0
2007-02-26 13:00:00,29.0,29.01,29.0,29.01,13900.0,28.1955,28.2053,28.1955,28.2053,13900.0
2007-02-26 13:05:00,28.99,29.02,28.99,29.0,42600.0,28.1858,28.215,28.1858,28.1955,42600.0
2007-02-26 13:10:00,29.0,29.0,28.99,29.0,19700.0,28.1955,28.1955,28.1858,28.1955,19700.0
2007-02-26 13:15:00,28.99,28.99,28.92,28.97,51500.0,28.1858,28.1858,28.1178,28.1664,51500.0
2007-02-26 13:20:00,28.98,28.98,28.92,28.93,9200.0,28.1761,28.1761,28.1178,28.1275,9200.0
2007-02-26 13:25:00,28.93,28.94,28.93,28.94,2200.0,28.1275,28.1372,28.1275,28.1372,2200.0
2007-02-26 13:30:00,28.94,28.94,28.9,28.91,12600.0,28.1372,28.1372,28.0983,28.108,12600.0
2007-02-26 13:35:00,28.91,28.91,28.9,28.91,14700.0,28.108,28.108,28.0983,28.108,14700.0
2007-02-26 13:40:00,28.91,28.92,28.9,28.9,4900.0,28.108,28.1178,28.0983,28.0983,4900.0
2007-02-26 13:45:00,28.91,28.91,28.9,28.91,2600.0,28.108,28.108,28.0983,28.108,2600.0
2007-02-26 13:50:00,28.9,28.91,28.9,28.91,2700.0,28.0983,28.108,28.0983,28.108,2700.0
2007-02-26 13:55:00,28.9,28.93,28.9,28.93,17700.0,28.0983,28.1275,28.0983,28.1275,17700.0
2007-02-26 14:00:00,28.92,28.93,28.91,28.91,16200.0,28.1178,28.1275,28.108,28.108,16200.0
2007-02-26 14:05:00,28.91,28.92,28.9,28.91,23700.0,28.108,28.1178,28.0983,28.108,23700.0
2007-02-26 14:10:00,28.92,28.92,28.91,28.92,3200.0,28.1178,28.1178,28.108,28.1178,3200.0
2007-02-26 14:15:00,28.91,28.92,28.8,28.91,64000.0,28.108,28.1178,28.0011,28.108,64000.0
2007-02-26 14:20:00,28.91,28.92,28.91,28.91,5800.0,28.108,28.1178,28.108,28.108,5800.0
2007-02-26 14:25:00,28.91,28.93,28.91,28.91,8200.0,28.108,28.1275,28.108,28.108,8200.0
2007-02-26 14:30:00,28.91,28.96,28.9,28.96,9700.0,28.108,28.1567,28.0983,28.1567,9700.0
2007-02-26 14:35:00,28.96,29.0,28.96,28.96,8400.0,28.1567,28.1955,28.1567,28.1567,8400.0
2007-02-26 14:40:00,28.96,28.96,28.92,28.92,2900.0,28.1567,28.1567,28.1178,28.1178,2900.0
2007-02-26 14:45:00,28.92,28.93,28.91,28.92,2400.0,28.1178,28.1275,28.108,28.1178,2400.0
2007-02-26 14:50:00,28.92,28.93,28.82,28.9,33600.0,28.1178,28.1275,28.0205,28.0983,33600.0
2007-02-26 14:55:00,28.9,28.96,28.9,28.96,5900.0,28.0983,28.1567,28.0983,28.1567,5900.0
2007-02-26 15:00:00,28.97,28.98,28.95,28.95,7600.0,28.1664,28.1761,28.1469,28.1469,7600.0
2007-02-26 15:05:00,28.94,28.94,28.88,28.9,20600.0,28.1372,28.1372,28.0789,28.0983,20600.0
2007-02-26 15:10:00,28.91,28.92,28.89,28.89,15000.0,28.108,28.1178,28.0886,28.0886,15000.0
2007-02-26 15:15:00,28.89,28.93,28.89,28.92,25900.0,28.0886,28.1275,28.0886,28.1178,25900.0
2007-02-26 15:20:00,28.9,28.95,28.9,28.95,107100.0,28.0983,28.1469,28.0983,28.1469,107100.0
2007-02-26 15:25:00,28.93,28.95,28.93,28.94,4000.0,28.1275,28.1469,28.1275,28.1372,4000.0
2007-02-26 15:30:00,28.94,28.95,28.91,28.91,3600.0,28.1372,28.1469,28.108,28.108,3600.0
2007-02-26 15:35:00,28.91,28.94,28.91,28.93,4600.0,28.108,28.1372,28.108,28.1275,4600.0
2007-02-26 15:40:00,28.92,28.93,28.9,28.92,10400.0,28.1178,28.1275,28.0983,28.1178,10400.0
2007-02-26 15:45:00,28.91,28.93,28.9,28.9,32400.0,28.108,28.1275,28.0983,28.0983,32400.0
2007-02-26 15:50:00,28.89,28.93,28.89,28.92,25400.0,28.0886,28.1275,28.0886,28.1178,25400.0
2007-02-26 15:55:00,28.92,28.93,28.9,28.93,13200.0,28.1178,28.1275,28.0983,28.1275,13200.0
2007-02-27 09:30:00,28.51,28.69,28.5,28.56,51600.0,27.7191,27.8941,27.7094,27.7677,51600.0
2007-02-27 09:35:00,28.55,28.6,28.35,28.37,34800.0,27.758,27.8066,27.5636,27.583,34800.0
2007-02-27 09:40:00,28.38,28.52,28.24,28.32,48200.0,27.5927,27.7289,27.4566,27.5344,48200.0
2007-02-27 09:45:00,28.31,28.32,28.23,28.28,41200.0,27.5247,27.5344,27.4469,27.4955,41200.0
2007-02-27 09:50:00,28.28,28.42,28.26,28.3,31400.0,27.4955,27.6316,27.4761,27.515,31400.0
2007-02-27 09:55:00,28.31,28.33,28.01,28.09,41800.0,27.5247,27.5441,27.233,27.3108,41800.0
2007-02-27 10:00:00,28.02,28.32,28.02,28.13,40500.0,27.2427,27.5344,27.2427,27.3497,40500.0
2007-02-27 10:05:00,28.12,28.34,28.03,28.25,59700.0,27.34,27.5539,27.2524,27.4663,59700.0
2007-02-27 10:10:00,28.25,28.35,28.24,28.34,60400.0,27.4663,27.5636,27.4566,27.5539,60400.0
2007-02-27 10:15:00,28.34,28.34,28.17,28.29,60300.0,27.5539,27.5539,27.3886,27.5052,60300.0
2007-02-27 10:20:00,28.29,28.35,28.28,28.31,50900.0,27.5052,27.5636,27.4955,27.5247,50900.0
2007-02-27 10:25:00,28.31,28.5,28.31,28.47,39300.0,27.5247,27.7094,27.5247,27.6802,39300.0
2007-02-27 10:30:00,28.47,28.58,28.45,28.58,44000.0,27.6802,27.7872,27.6608,27.7872,44000.0
2007-02-27 10:35:00,28.58,28.73,28.56,28.73,33200.0,27.7872,27.933,27.7677,27.933,33200.0
2007-02-27 10:40:00,28.74,28.95,28.73,28.86,53600.0,27.9428,28.1469,27.933,28.0594,53600.0
2007-02-27 10:45:00,28.89,28.93,28.77,28.78,10100.0,28.0886,28.1275,27.9719,27.9816,10100.0
2007-02-27 10:50:00,28.78,28.85,28.78,28.83,12700.0,27.9816,28.0497,27.9816,28.0303,12700.0
2007-02-27 10:55:00,28.84,28.84,28.77,28.8,11000.0,28.04,28.04,27.9719,28.0011,11000.0
2007-02-27 11:00:00,28.82,28.86,28.8,28.86,14800.0,28.0205,28.0594,28.0011,28.0594,14800.0
2007-02-27 11:05:00,28.86,29.12,28.85,29.07,48300.0,28.0594,28.3122,28.0497,28.2636,48300.0
2007-02-27 11:10:00,29.08,29.08,28.76,28.98,30200.0,28.2733,28.2733,27.9622,28.1761,30200.0
2007-02-27 11:15:00,28.97,29.05,28.97,29.05,14600.0,28.1664,28.2442,28.1664,28.2442,14600.0
2007-02-27 11:20:00,29.03,29.04,29.02,29.03,7600.0,28.2247,28.2344,28.215,28.2247,7600.0
2007-02-27 11:25:00,29.04,29.07,29.02,29.02,12000.0,28.2344,28.2636,28.215,28.215,12000.0
2007-02-27 11:30:00,29.01,29.03,28.97,29.02,7800.0,28.2053,28.2247,28.1664,28.215,7800.0
2007-02-27 11:35:00,29.03,29.05,29.02,29.05,14100.0,28.2247,28.2442,28.215,28.2442,14100.0
2007-02-27 11:40:00,29.05,29.07,29.03,29.03,11900.0,28.2442,28.2636,28.2247,28.2247,11900.0
2007-02-27 11:45:00,29.03,29.28,29.03,29.27,33600.0,28.2247,28.4678,28.2247,28.4581,33600.0
2007-02-27 11:50:00,29.26,29.26,29.21,29.22,14400.0,28.4483,28.4483,28.3997,28.4094,14400.0
2007-02-27 11:55:00,29.22,29.22,29.07,29.09,11700.0,28.4094,28.4094,28.2636,28.283,11700.0
2007-02-27 12:00:00,29.09,29.12,29.0,29.03,11500.0,28.283,28.3122,28.1955,28.2247,11500.0
2007-02-27 12:05:00,29.02,29.03,28.99,29.0,10500.0,28.215,28.2247,28.1858,28.1955,10500.0
2007-02-27 12:10:00,29.0,29.0,28.98,29.0,14200.0,28.1955,28.1955,28.1761,28.1955,14200.0
2007-02-27 12:15:00,29.0,29.05,28.99,28.99,16800.0,28.1955,28.2442,28.1858,28.1858,16800.0
2007-02-27 12:20:00,28.99,29.02,28.99,29.02,15300.0,28.1858,28.215,28.1858,28.215,15300.0
2007-02-27 12:25:00,29.01,29.02,28.99,29.01,8000.0,28.2053,28.215,28.1858,28.2053,8000.0
2007-02-27 12:30:00,29.0,29.01,28.98,29.0,32600.0,28.1955,28.2053,28.1761,28.1955,32600.0
2007-02-27 12:35:00,29.0,29.01,28.99,29.0,6200.0,28.1955,28.2053,28.1858,28.1955,6200.0
2007-02-27 12:40:00,29.0,29.01,28.99,29.0,6200.0,28.1955,28.2053,28.1858,28.1955,6200.0
2007-02-27 12:45:00,29.0,29.03,29.0,29.02,9600.0,28.1955,28.2247,28.1955,28.215,9600.0
2007-02-27 12:50:00,29.01,29.06,29.01,29.03,9200.0,28.2053,28.2539,28.2053,28.2247,9200.0
2007-02-27 12:55:00,29.03,29.03,28.7,28.87,62700.0,28.2247,28.2247,27.9039,28.0691,62700.0
2007-02-27 13:00:00,28.89,28.92,28.85,28.86,21100.0,28.0886,28.1178,28.0497,28.0594,21100.0
2007-02-27 13:05:00,28.85,28.85,28.79,28.79,26000.0,28.0497,28.0497,27.9914,27.9914,26000.0
2007-02-27 13:10:00,28.8,28.8,28.65,28.67,11900.0,28.0011,28.0011,27.8553,27.8747,11900.0
2007-02-27 13:15:00,28.67,28.68,28.57,28.57,18100.0,27.8747,27.8844,27.7775,27.7775,18100.0
2007-02-27 13:20:00,28.57,28.59,28.55,28.59,13400.0,27.7775,27.7969,27.758,27.7969,13400.0
2007-02-27 13:25:00,28.59,28.65,28.48,28.55,39200.0,27.7969,27.8553,27.69,27.758,39200.0
2007-02-27 13:30:00,28.56,28.65,28.55,28.57,11400.0,27.7677,27.8553,27.758,27.7775,11400.0
2007-02-27 13:35:00,28.57,28.63,28.56,28.61,7700.0,27.7775,27.8358,27.7677,27.8164,7700.0
2007-02-27 13:40:00,28.62,28.62,28.51,28.53,8400.0,27.8261,27.8261,27.7191,27.7386,8400.0
2007-02-27 13:45:00,28.51,28.59,28.36,28.53,29700.0,27.7191,27.7969,27.5733,27.7386,29700.0
2007-02-27 13:50:00,28.54,28.6,28.49,28.57,12100.0,27.7483,27.8066,27.6997,27.7775,12100.0
2007-02-27 13:55:00,28.56,28.62,28.56,28.59,8800.0,27.7677,27.8261,27.7677,27.7969,8800.0
2007-02-27 14:00:00,28.58,28.59,28.46,28.59,13600.0,27.7872,27.7969,27.6705,27.7969,13600.0
2007-02-27 14:05:00,28.58,28.58,28.55,28.56,7000.0,27.7872,27.7872,27.758,27.7677,7000.0
2007-02-27 14:10:00,28.56,28.59,28.53,28.53,18100.0,27.7677,27.7969,27.7386,27.7386,18100.0
2007-02-27 14:15:00,28.56,28.56,28.52,28.52,13200.0,27.7677,27.7677,27.7289,27.7289,13200.0
2007-02-27 14:20:00,28.52,28.53,28.49,28.5,18500.0,27.7289,27.7386,27.6997,27.7094,18500.0
2007-02-27 14:25:00,28.5,28.61,28.5,28.6,20200.0,27.7094,27.8164,27.7094,27.8066,20200.0
2007-02-27 14:30:00,28.61,28.65,28.59,28.65,17300.0,27.8164,27.8553,27.7969,27.8553,17300.0
2007-02-27 14:35:00,28.65,28.69,28.56,28.68,17600.0,27.8553,27.8941,27.7677,27.8844,17600.0
2007-02-27 14:40:00,28.67,28.69,28.63,28.68,11300.0,27.8747,27.8941,27.8358,27.8844,11300.0
2007-02-27 14:45:00,28.68,28.68,28.6,28.65,9800.0,27.8844,27.8844,27.8066,27.8553,9800.0
2007-02-27 14:50:00,28.65,28.66,28.51,28.57,23600.0,27.8553,27.865,27.7191,27.7775,23600.0
2007-02-27 14:55:00,28.57,28.63,28.53,28.58,28500.0,27.7775,27.8358,27.7386,27.7872,28500.0
2007-02-27 15:00:00,28.62,28.62,28.33,28.35,61000.0,27.8261,27.8261,27.5441,27.5636,61000.0
2007-02-27 15:05:00,28.32,28.52,28.11,28.24,56000.0,27.5344,27.7289,27.3302,27.4566,56000.0
2007-02-27 15:10:00,28.24,28.59,28.22,28.48,44900.0,27.4566,27.7969,27.4372,27.69,44900.0
2007-02-27 15:15:00,28.48,28.69,28.48,28.66,16300.0,27.69,27.8941,27.69,27.865,16300.0
2007-02-27 15:20:00,28.64,28.7,28.5,28.69,19800.0,27.8455,27.9039,27.7094,27.8941,19800.0
2007-02-27 15:25:00,28.7,28.7,28.55,28.57,16800.0,27.9039,27.9039,27.758,27.7775,16800.0
2007-02-27 15:30:00,28.55,28.68,28.52,28.67,15800.0,27.758,27.8844,27.7289,27.8747,15800.0
2007-02-27 15:35:00,28.68,28.74,28.67,28.71,27200.0,27.8844,27.9428,27.8747,27.9136,27200.0
2007-02-27 15:40:00,28.73,28.75,28.7,28.71,14000.0,27.933,27.9525,27.9039,27.9136,14000.0
2007-02-27 15:45:00,28.71,28.75,28.71,28.75,5600.0,27.9136,27.9525,27.9136,27.9525,5600.0
2007-02-27 15:50:00,28.75,28.76,28.7,28.7,13500.0,27.9525,27.9622,27.9039,27.9039,13500.0
2007-02-27 15:55:00,28.7,28.8,28.7,28.71,14800.0,27.9039,28.0011,27.9039,27.9136,14800.0
2007-02-28 09:30:00,28.7,28.71,28.63,28.63,17800.0,27.9039,27.9136,27.8358,27.8358,17800.0
2007-02-28 09:35:00,28.61,28.96,28.61,28.96,28700.0,27.8164,28.1567,27.8164,28.1567,28700.0
2007-02-28 09:40:00,28.82,28.95,28.72,28.74,25100.0,28.0205,28.1469,27.9233,27.9428,25100.0
2007-02-28 09:45:00,28.79,28.86,28.72,28.83,59800.0,27.9914,28.0594,27.9233,28.0303,59800.0
2007-02-28 09:50:00,28.85,28.96,28.75,28.86,80400.0,28.0497,28.1567,27.9525,28.0594,80400.0
2007-02-28 09:55:00,28.83,28.93,28.8,28.82,64500.0,28.0303,28.1275,28.0011,28.0205,64500.0
2007-02-28 10:00:00,28.79,28.86,28.71,28.83,41100.0,27.9914,28.0594,27.9136,28.0303,41100.0
2007-02-28 10:05:00,28.84,28.84,28.57,28.58,59200.0,28.04,28.04,27.7775,27.7872,59200.0
2007-02-28 10:10:00,28.58,28.74,28.41,28.48,52800.0,27.7872,27.9428,27.6219,27.69,52800.0
2007-02-28 10:15:00,28.46,28.59,28.41,28.48,35700.0,27.6705,27.7969,27.6219,27.69,35700.0
2007-02-28 10:20:00,28.55,28.55,28.44,28.55,34200.0,27.758,27.758,27.6511,27.758,34200.0
2007-02-28 10:25:00,28.54,28.55,28.5,28.54,14300.0,27.7483,27.758,27.7094,27.7483,14300.0
2007-02-28 10:30:00,28.54,28.57,28.52,28.54,31700.0,27.7483,27.7775,27.7289,27.7483,31700.0
2007-02-28 10:35:00,28.54,28.54,28.52,28.54,12000.0,27.7483,27.7483,27.7289,27.7483,12000.0
2007-02-28 10:40:00,28.54,28.6,28.53,28.6,34000.0,27.7483,27.8066,27.7386,27.8066,34000.0
2007-02-28 10:45:00,28.6,28.64,28.53,28.58,23100.0,27.8066,27.8455,27.7386,27.7872,23100.0
2007-02-28 10:50:00,28.57,28.64,28.52,28.6,13600.0,27.7775,27.8455,27.7289,27.8066,13600.0
2007-02-28 10:55:00,28.55,28.59,28.52,28.55,12500.0,27.758,27.7969,27.7289,27.758,12500.0
2007-02-28 11:00:00,28.55,28.64,28.54,28.64,8100.0,27.758,27.8455,27.7483,27.8455,8100.0
2007-02-28 11:05:00,28.64,28.65,28.6,28.65,11100.0,27.8455,27.8553,27.8066,27.8553,11100.0
2007-02-28 11:10:00,28.65,28.68,28.64,28.68,9000.0,27.8553,27.8844,27.8455,27.8844,9000.0
2007-02-28 11:15:00,28.68,28.7,28.68,28.7,8600.0,27.8844,27.9039,27.8844,27.9039,8600.0
2007-02-28 11:20:00,28.7,28.7,28.69,28.7,14300.0,27.9039,27.9039,27.8941,27.9039,14300.0
2007-02-28 11:25:00,28.7,28.7,28.69,28.7,10700.0,27.9039,27.9039,27.8941,27.9039,10700.0
2007-02-28 11:30:00,28.69,28.7,28.69,28.69,9300.0,27.8941,27.9039,27.8941,27.8941,9300.0
2007-02-28 11:35:00,28.7,28.7,28.65,28.69,34000.0,27.9039,27.9039,27.8553,27.8941,34000.0
2007-02-28 11:40:00,28.69,28.69,28.68,28.69,12300.0,27.8941,27.8941,27.8844,27.8941,12300.0
2007-02-28 11:45:00,28.68,28.69,28.61,28.61,29400.0,27.8844,27.8941,27.8164,27.8164,29400.0
2007-02-28 11:50:00,28.62,28.69,28.62,28.63,21700.0,27.8261,27.8941,27.8261,27.8358,21700.0
2007-02-28 11:55:00,28.62,28.69,28.58,28.67,23300.0,27.8261,27.8941,27.7872,27.8747,23300.0
2007-02-28 12:00:00,28.66,28.67,28.61,28.66,23900.0,27.865,27.8747,27.8164,27.865,23900.0
2007-02-28 12:05:00,28.66,28.66,28.62,28.63,11400.0,27.865,27.865,27.8261,27.8358,11400.0
2007-02-28 12:10:00,28.63,28.66,28.63,28.66,11900.0,27.8358,27.865,27.8358,27.865,11900.0
2007-02-28 12:15:00,28.65,28.66,28.63,28.65,19300.0,27.8553,27.865,27.8358,27.8553,19300.0
2007-02-28 12:20:00,28.65,28.65,28.62,28.63,10600.0,27.8553,27.8553,27.8261,27.8358,10600.0
2007-02-28 12:25:00,28.63,28.66,28.63,28.66,12300.0,27.8358,27.865,27.8358,27.865,12300.0
2007-02-28 12:30:00,28.65,28.68,28.65,28.67,6400.0,27.8553,27.8844,27.8553,27.8747,6400.0
2007-02-28 12:35:00,28.66,28.66,28.63,28.63,11800.0,27.865,27.865,27.8358,27.8358,11800.0
2007-02-28 12:40:00,28.63,28.64,28.54,28.55,57500.0,27.8358,27.8455,27.7483,27.758,57500.0
2007-02-28 12:45:00,28.55,28.6,28.55,28.59,5500.0,27.758,27.8066,27.758,27.7969,5500.0
2007-02-28 12:50:00,28.58,28.59,28.58,28.59,6500.0,27.7872,27.7969,27.7872,27.7969,6500.0
2007-02-28 12:55:00,28.59,28.59,28.57,28.58,4500.0,27.7969,27.7969,27.7775,27.7872,4500.0
2007-02-28 13:00:00,28.58,28.58,28.55,28.55,11600.0,27.7872,27.7872,27.758,27.758,11600.0
2007-02-28 13:05:00,28.56,28.56,28.55,28.55,7300.0,27.7677,27.7677,27.758,27.758,7300.0
2007-02-28 13:10:00,28.55,28.62,28.55,28.61,15600.0,27.758,27.8261,27.758,27.8164,15600.0
2007-02-28 13:15:00,28.61,28.65,28.61,28.65,3900.0,27.8164,27.8553,27.8164,27.8553,3900.0
2007-02-28 13:20:00,28.65,28.68,28.64,28.68,6500.0,27.8553,27.8844,27.8455,27.8844,6500.0
2007-02-28 13:25:00,28.68,28.68,28.66,28.66,7700.0,27.8844,27.8844,27.865,27.865,7700.0
2007-02-28 13:30:00,28.67,28.68,28.66,28.68,6200.0,27.8747,27.8844,27.865,27.8844,6200.0
2007-02-28 13:35:00,28.68,28.68,28.67,28.67,7300.0,27.8844,27.8844,27.8747,27.8747,7300.0
2007-02-28 13:40:00,28.67,28.68,28.66,28.67,4300.0,27.8747,27.8844,27.865,27.8747,4300.0
2007-02-28 13:45:00,28.67,28.68,28.67,28.68,7600.0,27.8747,27.8844,27.8747,27.8844,7600.0
2007-02-28 13:50:00,28.67,28.69,28.67,28.69,14600.0,27.8747,27.8941,27.8747,27.8941,14600.0
2007-02-28 13:55:00,28.69,28.69,28.68,28.69,5900.0,27.8941,27.8941,27.8844,27.8941,5900.0
2007-02-28 14:00:00,28.69,28.7,28.68,28.68,12600.0,27.8941,27.9039,27.8844,27.8844,12600.0
2007-02-28 14:05:00,28.69,28.69,28.65,28.65,10100.0,27.8941,27.8941,27.8553,27.8553,10100.0
2007-02-28 14:10:00,28.66,28.67,28.65,28.66,11900.0,27.865,27.8747,27.8553,27.865,11900.0
2007-02-28 14:15:00,28.67,28.67,28.63,28.63,10400.0,27.8747,27.8747,27.8358,27.8358,10400.0
2007-02-28 14:20:00,28.65,28.66,28.63,28.63,8600.0,27.8553,27.865,27.8358,27.8358,8600.0
2007-02-28 14:25:00,28.64,28.64,28.41,28.52,46800.0,27.8455,27.8455,27.6219,27.7289,46800.0
2007-02-28 14:30:00,28.52,28.59,28.52,28.58,6100.0,27.7289,27.7969,27.7289,27.7872,6100.0
2007-02-28 14:35:00,28.58,28.59,28.55,28.55,4000.0,27.7872,27.7969,27.758,27.758,4000.0
2007-02-28 14:40:00,28.56,28.6,28.56,28.6,6600.0,27.7677,27.8066,27.7677,27.8066,6600.0
2007-02-28 14:45:00,28.6,28.6,28.59,28.59,6600.0,27.8066,27.8066,27.7969,27.7969,6600.0
2007-02-28 14:50:00,28.6,28.6,28.59,28.59,9000.0,27.8066,27.8066,27.7969,27.7969,9000.0
2007-02-28 14:55:00,28.59,28.6,28.59,28.6,6500.0,27.7969,27.8066,27.7969,27.8066,6500.0
2007-02-28 15:00:00,28.6,28.6,28.59,28.6,3900.0,27.8066,27.8066,27.7969,27.8066,3900.0
2007-02-28 15:05:00,28.6,28.6,28.59,28.6,8900.0,27.8066,27.8066,27.7969,27.8066,8900.0
2007-02-28 15:10:00,28.6,28.65,28.6,28.65,25700.0,27.8066,27.8553,27.8066,27.8553,25700.0
2007-02-28 15:15:00,28.64,28.66,28.63,28.63,22600.0,27.8455,27.865,27.8358,27.8358,22600.0
2007-02-28 15:20:00,28.64,28.65,28.61,28.62,7200.0,27.8455,27.8553,27.8164,27.8261,7200.0
2007-02-28 15:25:00,28.63,28.63,28.62,28.63,7600.0,27.8358,27.8358,27.8261,27.8358,7600.0
2007-02-28 15:30:00,28.63,28.63,28.59,28.6,9300.0,27.8358,27.8358,27.7969,27.8066,9300.0
2007-02-28 15:35:00,28.6,28.6,28.52,28.55,31900.0,27.8066,27.8066,27.7289,27.758,31900.0
2007-02-28 15:40:00,28.57,28.6,28.54,28.54,24100.0,27.7775,27.8066,27.7483,27.7483,24100.0
2007-02-28 15:45:00,28.54,28.57,28.53,28.53,23500.0,27.7483,27.7775,27.7386,27.7386,23500.0
2007-02-28 15:50:00,28.53,28.54,28.53,28.54,14000.0,27.7386,27.7483,27.7386,27.7483,14000.0
2007-02-28 15:55:00,28.54,28.57,28.53,28.55,27700.0,27.7483,27.7775,27.7386,27.758,27700.0
2007-03-01 09:30:00,28.45,28.45,28.2,28.2,16100.0,27.6608,27.6608,27.4177,27.4177,16100.0
2007-03-01 09:35:00,28.1,28.23,27.98,28.0,26500.0,27.3205,27.4469,27.2038,27.2233,26500.0
2007-03-01 09:40:00,27.99,28.0,27.91,27.92,24800.0,27.2136,27.2233,27.1358,27.1455,24800.0
2007-03-01 09:45:00,27.91,27.98,27.69,27.73,67600.0,27.1358,27.2038,26.9219,26.9608,67600.0
2007-03-01 09:50:00,27.67,27.81,27.57,27.63,46300.0,26.9024,27.0386,26.8052,26.8635,46300.0
2007-03-01 09:55:00,27.7,27.8,27.57,27.76,28800.0,26.9316,27.0288,26.8052,26.9899,28800.0
2007-03-01 10:00:00,27.77,27.89,27.7,27.8,73200.0,26.9997,27.1163,26.9316,27.0288,73200.0
2007-03-01 10:05:00,27.79,27.82,27.73,27.79,37400.0,27.0191,27.0483,26.9608,27.0191,37400.0
2007-03-01 10:10:00,27.77,27.89,27.74,27.79,23800.0,26.9997,27.1163,26.9705,27.0191,23800.0
2007-03-01 10:15:00,27.78,27.82,27.74,27.79,30900.0,27.0094,27.0483,26.9705,27.0191,30900.0
2007-03-01 10:20:00,27.79,27.82,27.69,27.73,36100.0,27.0191,27.0483,26.9219,26.9608,36100.0
2007-03-01 10:25:00,27.73,27.81,27.68,27.77,21200.0,26.9608,27.0386,26.9122,26.9997,21200.0
2007-03-01 10:30:00,27.76,27.81,27.68,27.7,32900.0,26.9899,27.0386,26.9122,26.9316,32900.0
2007-03-01 10:35:00,27.69,27.8,27.68,27.77,17500.0,26.9219,27.0288,26.9122,26.9997,17500.0
2007-03-01 10:40:00,27.77,27.8,27.7,27.7,17300.0,26.9997,27.0288,26.9316,26.9316,17300.0
2007-03-01 10:45:00,27.78,27.79,27.65,27.78,17300.0,27.0094,27.0191,26.883,27.0094,17300.0
2007-03-01 10:50:00,27.78,27.79,27.72,27.72,31200.0,27.0094,27.0191,26.951,26.951,31200.0
2007-03-01 10:55:00,27.75,27.8,27.66,27.78,21900.0,26.9802,27.0288,26.8927,27.0094,21900.0
2007-03-01 11:00:00,27.76,27.8,27.74,27.78,17200.0,26.9899,27.0288,26.9705,27.0094,17200.0
2007-03-01 11:05:00,27.74,27.8,27.73,27.76,16800.0,26.9705,27.0288,26.9608,26.9899,16800.0
2007-03-01 11:10:00,27.75,27.8,27.74,27.79,19000.0,26.9802,27.0288,26.9705,27.0191,19000.0
2007-03-01 11:15:00,27.8,27.85,27.76,27.83,45800.0,27.0288,27.0774,26.9899,27.058,45800.0
2007-03-01 11:20:00,27.83,27.84,27.8,27.83,18000.0,27.058,27.0677,27.0288,27.058,18000.0
2007-03-01 11:25:00,27.84,27.85,27.77,27.81,21200.0,27.0677,27.0774,26.9997,27.0386,21200.0
2007-03-01 11:30:00,27.81,27.88,27.8,27.81,24500.0,27.0386,27.1066,27.0288,27.0386,24500.0
2007-03-01 11:35:00,27.8,27.89,27.79,27.85,19300.0,27.0288,27.1163,27.0191,27.0774,19300.0
2007-03-01 11:40:00,27.85,27.86,27.79,27.84,29100.0,27.0774,27.0872,27.0191,27.0677,29100.0
2007-03-01 11:45:00,27.85,27.86,27.83,27.86,13200.0,27.0774,27.0872,27.058,27.0872,13200.0
2007-03-01 11:50:00,27.86,27.9,27.85,27.88,18200.0,27.0872,27.1261,27.0774,27.1066,18200.0
2007-03-01 11:55:00,27.9,27.9,27.86,27.87,12800.0,27.1261,27.1261,27.0872,27.0969,12800.0
2007-03-01 12:00:00,27.87,27.91,27.87,27.91,10200.0,27.0969,27.1358,27.0969,27.1358,10200.0
2007-03-01 12:05:00,27.9,27.91,27.9,27.91,3200.0,27.1261,27.1358,27.1261,27.1358,3200.0
2007-03-01 12:10:00,27.91,27.91,27.9,27.91,17400.0,27.1358,27.1358,27.1261,27.1358,17400.0
2007-03-01 12:15:00,27.91,27.91,27.89,27.89,6200.0,27.1358,27.1358,27.1163,27.1163,6200.0
2007-03-01 12:20:00,27.9,27.93,27.9,27.93,17900.0,27.1261,27.1552,27.1261,27.1552,17900.0
2007-03-01 12:25:00,27.92,27.93,27.91,27.93,8000.0,27.1455,27.1552,27.1358,27.1552,8000.0
2007-03-01 12:30:00,27.92,27.94,27.92,27.94,6700.0,27.1455,27.1649,27.1455,27.1649,6700.0
2007-03-01 12:35:00,27.94,27.95,27.93,27.93,6800.0,27.1649,27.1747,27.1552,27.1552,6800.0
2007-03-01 12:40:00,27.93,27.94,27.93,27.94,4300.0,27.1552,27.1649,27.1552,27.1649,4300.0
2007-03-01 12:45:00,27.94,27.94,27.94,27.94,5100.0,27.1649,27.1649,27.1649,27.1649,5100.0
2007-03-01 12:50:00,27.94,27.95,27.93,27.95,7700.0,27.1649,27.1747,27.1552,27.1747,7700.0
2007-03-01 12:55:00,27.95,27.97,27.95,27.97,9200.0,27.1747,27.1941,27.1747,27.1941,9200.0
2007-03-01 13:00:00,27.97,27.99,27.96,27.99,13000.0,27.1941,27.2136,27.1844,27.2136,13000.0
2007-03-01 13:05:00,27.98,28.0,27.97,27.97,11100.0,27.2038,27.2233,27.1941,27.1941,11100.0
2007-03-01 13:10:00,27.96,27.97,27.96,27.97,5700.0,27.1844,27.1941,27.1844,27.1941,5700.0
2007-03-01 13:15:00,27.96,27.99,27.96,27.99,3300.0,27.1844,27.2136,27.1844,27.2136,3300.0
2007-03-01 13:20:00,27.98,27.99,27.98,27.99,7000.0,27.2038,27.2136,27.2038,27.2136,7000.0
2007-03-01 13:25:00,27.99,27.99,27.98,27.99,8600.0,27.2136,27.2136,27.2038,27.2136,8600.0
2007-03-01 13:30:00,27.99,28.0,27.98,28.0,17300.0,27.2136,27.2233,27.2038,27.2233,17300.0
2007-03-01 13:35:00,28.0,28.02,27.99,28.0,9700.0,27.2233,27.2427,27.2136,27.2233,9700.0
2007-03-01 13:40:00,27.99,28.0,27.98,27.99,3900.0,27.2136,27.2233,27.2038,27.2136,3900.0
2007-03-01 13:45:00,27.98,28.03,27.98,28.03,10200.0,27.2038,27.2524,27.2038,27.2524,10200.0
2007-03-01 13:50:00,28.04,28.04,28.03,28.04,4800.0,27.2622,27.2622,27.2524,27.2622,4800.0
2007-03-01 13:55:00,28.04,28.07,28.03,28.07,11400.0,27.2622,27.2913,27.2524,27.2913,11400.0
2007-03-01 14:00:00,28.05,28.14,28.05,28.14,12600.0,27.2719,27.3594,27.2719,27.3594,12600.0
2007-03-01 14:05:00,28.14,28.22,28.14,28.21,15900.0,27.3594,27.4372,27.3594,27.4275,15900.0
2007-03-01 14:10:00,28.22,28.24,28.21,28.22,6000.0,27.4372,27.4566,27.4275,27.4372,6000.0
2007-03-01 14:15:00,28.22,28.22,28.21,28.21,26500.0,27.4372,27.4372,27.4275,27.4275,26500.0
2007-03-01 14:20:00,28.21,28.22,28.18,28.21,10400.0,27.4275,27.4372,27.3983,27.4275,10400.0
2007-03-01 14:25:00,28.21,28.23,28.18,28.18,5900.0,27.4275,27.4469,27.3983,27.3983,5900.0
2007-03-01 14:30:00,28.17,28.17,28.14,28.16,7000.0,27.3886,27.3886,27.3594,27.3788,7000.0
2007-03-01 14:35:00,28.16,28.19,28.16,28.18,3900.0,27.3788,27.408,27.3788,27.3983,3900.0
2007-03-01 14:40:00,28.17,28.19,28.14,28.16,7900.0,27.3886,27.408,27.3594,27.3788,7900.0
2007-03-01 14:45:00,28.16,28.2,28.16,28.19,8300.0,27.3788,27.4177,27.3788,27.408,8300.0
2007-03-01 14:50:00,28.19,28.25,28.19,28.24,15100.0,27.408,27.4663,27.408,27.4566,15100.0
2007-03-01 14:55:00,28.24,28.24,28.17,28.17,28300.0,27.4566,27.4566,27.3886,27.3886,28300.0
2007-03-01 15:00:00,28.17,28.17,28.0,28.03,29800.0,27.3886,27.3886,27.2233,27.2524,29800.0
2007-03-01 15:05:00,28.04,28.19,28.01,28.07,41700.0,27.2622,27.408,27.233,27.2913,41700.0
2007-03-01 15:10:00,28.05,28.1,28.03,28.08,22000.0,27.2719,27.3205,27.2524,27.3011,22000.0
2007-03-01 15:15:00,28.06,28.09,28.04,28.04,20000.0,27.2816,27.3108,27.2622,27.2622,20000.0
2007-03-01 15:20:00,28.03,28.04,27.96,27.97,23800.0,27.2524,27.2622,27.1844,27.1941,23800.0
2007-03-01 15:25:00,27.98,27.98,27.95,27.97,18100.0,27.2038,27.2038,27.1747,27.1941,18100.0
2007-03-01 15:30:00,27.97,27.98,27.95,27.96,9900.0,27.1941,27.2038,27.1747,27.1844,9900.0
2007-03-01 15:35:00,27.95,27.96,27.91,27.92,12400.0,27.1747,27.1844,27.1358,27.1455,12400.0
2007-03-01 15:40:00,27.92,27.93,27.86,27.92,20800.0,27.1455,27.1552,27.0872,27.1455,20800.0
2007-03-01 15:45:00,27.91,27.92,27.89,27.89,17600.0,27.1358,27.1455,27.1163,27.1163,17600.0
2007-03-01 15:50:00,27.9,27.9,27.86,27.9,34100.0,27.1261,27.1261,27.0872,27.1261,34100.0
2007-03-01 15:55:00,27.9,27.98,27.89,27.95,34200.0,27.1261,27.2038,27.1163,27.1747,34200.0
2007-03-02 09:30:00,27.98,27.98,27.85,27.85,8900.0,27.2038,27.2038,27.0774,27.0774,8900.0
2007-03-02 09:35:00,27.79,27.95,27.79,27.92,7000.0,27.0191,27.1747,27.0191,27.1455,7000.0
2007-03-02 09:40:00,27.92,27.94,27.8,27.81,6800.0,27.1455,27.1649,27.0288,27.0386,6800.0
2007-03-02 09:45:00,27.8,27.8,27.67,27.74,12500.0,27.0288,27.0288,26.9024,26.9705,12500.0
2007-03-02 09:50:00,27.72,27.72,27.67,27.69,12000.0,26.951,26.951,26.9024,26.9219,12000.0
2007-03-02 09:55:00,27.7,27.7,27.63,27.67,6200.0,26.9316,26.9316,26.8635,26.9024,6200.0
2007-03-02 10:00:00,27.7,27.7,27.62,27.67,11900.0,26.9316,26.9316,26.8538,26.9024,11900.0
2007-03-02 10:05:00,27.67,27.69,27.58,27.63,11200.0,26.9024,26.9219,26.8149,26.8635,11200.0
2007-03-02 10:10:00,27.64,27.7,27.64,27.68,9000.0,26.8733,26.9316,26.8733,26.9122,9000.0
2007-03-02 10:15:00,27.67,27.69,27.65,27.69,12800.0,26.9024,26.9219,26.883,26.9219,12800.0
2007-03-02 10:20:00,27.68,27.69,27.61,27.69,14900.0,26.9122,26.9219,26.8441,26.9219,14900.0
2007-03-02 10:25:00,27.68,27.69,27.61,27.66,28800.0,26.9122,26.9219,26.8441,26.8927,28800.0
2007-03-02 10:30:00,27.67,27.69,27.64,27.69,17200.0,26.9024,26.9219,26.8733,26.9219,17200.0
2007-03-02 10:35:00,27.69,27.69,27.64,27.65,19000.0,26.9219,26.9219,26.8733,26.883,19000.0
2007-03-02 10:40:00,27.64,27.7,27.64,27.7,9900.0,26.8733,26.9316,26.8733,26.9316,9900.0
2007-03-02 10:45:00,27.7,27.7,27.68,27.69,15500.0,26.9316,26.9316,26.9122,26.9219,15500.0
2007-03-02 10:50:00,27.69,27.69,27.66,27.67,4900.0,26.9219,26.9219,26.8927,26.9024,4900.0
2007-03-02 10:55:00,27.68,27.7,27.66,27.69,10000.0,26.9122,26.9316,26.8927,26.9219,10000.0
2007-03-02 11:00:00,27.69,27.71,27.69,27.71,14800.0,26.9219,26.9413,26.9219,26.9413,14800.0
2007-03-02 11:05:00,27.72,27.75,27.72,27.73,11800.0,26.951,26.9802,26.951,26.9608,11800.0
2007-03-02 11:10:00,27.73,27.77,27.7,27.75,36400.0,26.9608,26.9997,26.9316,26.9802,36400.0
2007-03-02 11:15:00,27.76,27.78,27.76,27.78,8100.0,26.9899,27.0094,26.9899,27.0094,8100.0
2007-03-02 11:20:00,27.78,27.79,27.74,27.75,49100.0,27.0094,27.0191,26.9705,26.9802,49100.0
2007-03-02 11:25:00,27.75,27.77,27.75,27.77,4400.0,26.9802,26.9997,26.9802,26.9997,4400.0
2007-03-02 11:30:00,27.77,27.77,27.74,27.75,32900.0,26.9997,26.9997,26.9705,26.9802,32900.0
2007-03-02 11:35:00,27.76,27.77,27.72,27.72,9000.0,26.9899,26.9997,26.951,26.951,9000.0
2007-03-02 11:40:00,27.72,27.82,27.72,27.78,33700.0,26.951,27.0483,26.951,27.0094,33700.0
2007-03-02 11:45:00,27.77,27.8,27.77,27.8,4100.0,26.9997,27.0288,26.9997,27.0288,4100.0
2007-03-02 11:50:00,27.79,27.85,27.77,27.79,13400.0,27.0191,27.0774,26.9997,27.0191,13400.0
2007-03-02 11:55:00,27.8,27.86,27.8,27.83,8100.0,27.0288,27.0872,27.0288,27.058,8100.0
2007-03-02 12:00:00,27.84,27.88,27.79,27.88,24200.0,27.0677,27.1066,27.0191,27.1066,24200.0
2007-03-02 12:05:00,27.86,27.9,27.81,27.84,25800.0,27.0872,27.1261,27.0386,27.0677,25800.0
2007-03-02 12:10:00,27.85,27.85,27.83,27.85,9200.0,27.0774,27.0774,27.058,27.0774,9200.0
2007-03-02 12:15:00,27.85,27.88,27.82,27.82,17600.0,27.0774,27.1066,27.0483,27.0483,17600.0
2007-03-02 12:20:00,27.8,27.85,27.79,27.84,25300.0,27.0288,27.0774,27.0191,27.0677,25300.0
2007-03-02 12:25:00,27.83,27.83,27.78,27.79,12300.0,27.058,27.058,27.0094,27.0191,12300.0
2007-03-02 12:30:00,27.78,27.81,27.76,27.77,15600.0,27.0094,27.0386,26.9899,26.9997,15600.0
2007-03-02 12:35:00,27.77,27.8,27.77,27.79,10000.0,26.9997,27.0288,26.9997,27.0191,10000.0
2007-03-02 12:40:00,27.79,27.79,27.75,27.75,16000.0,27.0191,27.0191,26.9802,26.9802,16000.0
2007-03-02 12:45:00,27.75,27.78,27.74,27.75,10500.0,26.9802,27.0094,26.9705,26.9802,10500.0
2007-03-02 12:50:00,27.75,27.77,27.74,27.77,16800.0,26.9802,26.9997,26.9705,26.9997,16800.0
2007-03-02 12:55:00,27.77,27.77,27.76,27.77,3100.0,26.9997,26.9997,26.9899,26.9997,3100.0
2007-03-02 13:00:00,27.75,27.76,27.74,27.75,5800.0,26.9802,26.9899,26.9705,26.9802,5800.0
2007-03-02 13:05:00,27.75,27.75,27.73,27.73,23000.0,26.9802,26.9802,26.9608,26.9608,23000.0
2007-03-02 13:10:00,27.74,27.74,27.72,27.74,10200.0,26.9705,26.9705,26.951,26.9705,10200.0
2007-03-02 13:15:00,27.74,27.76,27.73,27.75,10000.0,26.9705,26.9899,26.9608,26.9802,10000.0
2007-03-02 13:20:00,27.75,27.76,27.73,27.74,3800.0,26.9802,26.9899,26.9608,26.9705,3800.0
2007-03-02 13:25:00,27.73,27.73,27.67,27.67,12400.0,26.9608,26.9608,26.9024,26.9024,12400.0
2007-03-02 13:30:00,27.67,27.67,27.63,27.63,10600.0,26.9024,26.9024,26.8635,26.8635,10600.0
2007-03-02 13:35:00,27.63,27.64,27.62,27.62,4600.0,26.8635,26.8733,26.8538,26.8538,4600.0
2007-03-02 13:40:00,27.61,27.65,27.6,27.64,17400.0,26.8441,26.883,26.8344,26.8733,17400.0
2007-03-02 13:45:00,27.64,27.64,27.61,27.62,12200.0,26.8733,26.8733,26.8441,26.8538,12200.0
2007-03-02 13:50:00,27.62,27.62,27.6,27.61,4700.0,26.8538,26.8538,26.8344,26.8441,4700.0
2007-03-02 13:55:00,27.61,27.62,27.58,27.58,17100.0,26.8441,26.8538,26.8149,26.8149,17100.0
2007-03-02 14:00:00,27.58,27.59,27.54,27.55,8200.0,26.8149,26.8247,26.776,26.7858,8200.0
2007-03-02 14:05:00,27.54,27.54,27.52,27.53,3400.0,26.776,26.776,26.7566,26.7663,3400.0
2007-03-02 14:10:00,27.53,27.53,27.51,27.51,3400.0,26.7663,26.7663,26.7469,26.7469,3400.0
2007-03-02 14:15:00,27.52,27.52,27.52,27.52,10900.0,26.7566,26.7566,26.7566,26.7566,10900.0
2007-03-02 14:20:00,27.52,27.54,27.51,27.54,15400.0,26.7566,26.776,26.7469,26.776,15400.0
2007-03-02 14:25:00,27.53,27.56,27.53,27.56,16800.0,26.7663,26.7955,26.7663,26.7955,16800.0
2007-03-02 14:30:00,27.56,27.63,27.55,27.61,22600.0,26.7955,26.8635,26.7858,26.8441,22600.0
2007-03-02 14:35:00,27.61,27.63,27.59,27.62,11200.0,26.8441,26.8635,26.8247,26.8538,11200.0
2007-03-02 14:40:00,27.63,27.69,27.63,27.66,11900.0,26.8635,26.9219,26.8635,26.8927,11900.0
2007-03-02 14:45:00,27.66,27.66,27.64,27.64,6500.0,26.8927,26.8927,26.8733,26.8733,6500.0
2007-03-02 14:50:00,27.64,27.68,27.63,27.68,9900.0,26.8733,26.9122,26.8635,26.9122,9900.0
2007-03-02 14:55:00,27.66,27.67,27.61,27.63,6100.0,26.8927,26.9024,26.8441,26.8635,6100.0
2007-03-02 15:00:00,27.63,27.69,27.63,27.68,10500.0,26.8635,26.9219,26.8635,26.9122,10500.0
2007-03-02 15:05:00,27.67,27.69,27.66,27.66,4100.0,26.9024,26.9219,26.8927,26.8927,4100.0
2007-03-02 15:10:00,27.67,27.67,27.66,27.67,6400.0,26.9024,26.9024,26.8927,26.9024,6400.0
2007-03-02 15:15:00,27.67,27.7,27.67,27.67,10800.0,26.9024,26.9316,26.9024,26.9024,10800.0
2007-03-02 15:20:00,27.67,27.68,27.67,27.68,5600.0,26.9024,26.9122,26.9024,26.9122,5600.0
2007-03-02 15:25:00,27.68,27.69,27.67,27.68,6200.0,26.9122,26.9219,26.9024,26.9122,6200.0
2007-03-02 15:30:00,27.68,27.71,27.68,27.69,16300.0,26.9122,26.9413,26.9122,26.9219,16300.0
2007-03-02 15:35:00,27.7,27.7,27.67,27.67,6800.0,26.9316,26.9316,26.9024,26.9024,6800.0
2007-03-02 15:40:00,27.68,27.68,27.66,27.66,6100.0,26.9122,26.9122,26.8927,26.8927,6100.0
2007-03-02 15:45:00,27.67,27.67,27.61,27.61,9400.0,26.9024,26.9024,26.8441,26.8441,9400.0
2007-03-02 15:50:00,27.62,27.62,27.55,27.55,11700.0,26.8538,26.8538,26.7858,26.7858,11700.0
2007-03-02 15:55:00,27.55,27.56,27.51,27.52,28700.0,26.7858,26.7955,26.7469,26.7566,28700.0
2007-03-05 09:30:00,27.3,27.4,27.1,27.11,30000.0,26.5427,26.6399,26.3482,26.358,30000.0
2007-03-05 09:35:00,27.1,27.23,27.02,27.17,26600.0,26.3482,26.4746,26.2705,26.4163,26600.0
2007-03-05 09:40:00,27.17,27.25,27.0,27.15,42000.0,26.4163,26.4941,26.251,26.3969,42000.0
2007-03-05 09:45:00,27.15,27.18,27.04,27.13,27100.0,26.3969,26.426,26.2899,26.3774,27100.0
2007-03-05 09:50:00,27.12,27.21,27.11,27.2,24200.0,26.3677,26.4552,26.358,26.4455,24200.0
2007-03-05 09:55:00,27.18,27.2,27.11,27.14,18200.0,26.426,26.4455,26.358,26.3871,18200.0
2007-03-05 10:00:00,27.13,27.17,27.09,27.12,24900.0,26.3774,26.4163,26.3385,26.3677,24900.0
2007-03-05 10:05:00,27.13,27.2,27.12,27.17,25800.0,26.3774,26.4455,26.3677,26.4163,25800.0
2007-03-05 10:10:00,27.17,27.3,27.17,27.23,55900.0,26.4163,26.5427,26.4163,26.4746,55900.0
2007-03-05 10:15:00,27.24,27.27,27.11,27.15,46900.0,26.4844,26.5135,26.358,26.3969,46900.0
2007-03-05 10:20:00,27.15,27.18,27.12,27.16,13700.0,26.3969,26.426,26.3677,26.4066,13700.0
2007-03-05 10:25:00,27.16,27.16,27.06,27.09,11900.0,26.4066,26.4066,26.3094,26.3385,11900.0
2007-03-05 10:30:00,27.08,27.1,27.0,27.01,14300.0,26.3288,26.3482,26.251,26.2607,14300.0
2007-03-05 10:35:00,27.02,27.03,26.98,26.99,6200.0,26.2705,26.2802,26.2316,26.2413,6200.0
2007-03-05 10:40:00,26.99,27.02,26.94,26.95,15600.0,26.2413,26.2705,26.1927,26.2024,15600.0
2007-03-05 10:45:00,26.96,26.96,26.9,26.91,10900.0,26.2121,26.2121,26.1538,26.1635,10900.0
2007-03-05 10:50:00,26.92,26.95,26.92,26.95,10800.0,26.1732,26.2024,26.1732,26.2024,10800.0
2007-03-05 10:55:00,26.96,26.97,26.95,26.97,7100.0,26.2121,26.2219,26.2024,26.2219,7100.0
2007-03-05 11:00:00,26.98,27.02,26.97,27.0,17400.0,26.2316,26.2705,26.2219,26.251,17400.0
2007-03-05 11:05:00,27.01,27.01,26.98,27.0,8500.0,26.2607,26.2607,26.2316,26.251,8500.0
2007-03-05 11:10:00,26.99,27.03,26.99,27.03,9300.0,26.2413,26.2802,26.2413,26.2802,9300.0
2007-03-05 11:15:00,27.03,27.08,27.02,27.08,12500.0,26.2802,26.3288,26.2705,26.3288,12500.0
2007-03-05 11:20:00,27.07,27.18,27.07,27.13,18800.0,26.3191,26.426,26.3191,26.3774,18800.0
2007-03-05 11:25:00,27.14,27.14,27.08,27.1,3300.0,26.3871,26.3871,26.3288,26.3482,3300.0
2007-03-05 11:30:00,27.09,27.1,27.06,27.1,7200.0,26.3385,26.3482,26.3094,26.3482,7200.0
2007-03-05 11:35:00,27.08,27.1,27.08,27.08,5000.0,26.3288,26.3482,26.3288,26.3288,5000.0
2007-03-05 11:40:00,27.09,27.09,27.07,27.07,2600.0,26.3385,26.3385,26.3191,26.3191,2600.0
2007-03-05 11:45:00,27.07,27.08,27.07,27.08,3500.0,26.3191,26.3288,26.3191,26.3288,3500.0
2007-03-05 11:50:00,27.09,27.11,27.09,27.1,3900.0,26.3385,26.358,26.3385,26.3482,3900.0
2007-03-05 11:55:00,27.1,27.11,27.1,27.1,4500.0,26.3482,26.358,26.3482,26.3482,4500.0
2007-03-05 12:00:00,27.1,27.1,27.07,27.07,3000.0,26.3482,26.3482,26.3191,26.3191,3000.0
2007-03-05 12:05:00,27.07,27.07,26.96,26.98,10600.0,26.3191,26.3191,26.2121,26.2316,10600.0
2007-03-05 12:10:00,26.99,27.0,26.97,27.0,3700.0,26.2413,26.251,26.2219,26.251,3700.0
2007-03-05 12:15:00,27.0,27.02,26.94,26.94,7200.0,26.251,26.2705,26.1927,26.1927,7200.0
2007-03-05 12:20:00,26.95,26.99,26.93,26.99,5300.0,26.2024,26.2413,26.183,26.2413,5300.0
2007-03-05 12:25:00,26.97,26.99,26.96,26.96,5200.0,26.2219,26.2413,26.2121,26.2121,5200.0
2007-03-05 12:30:00,26.95,26.95,26.93,26.94,2300.0,26.2024,26.2024,26.183,26.1927,2300.0
2007-03-05 12:35:00,26.94,26.95,26.93,26.94,1700.0,26.1927,26.2024,26.183,26.1927,1700.0
2007-03-05 12:40:00,26.94,26.99,26.94,26.99,4000.0,26.1927,26.2413,26.1927,26.2413,4000.0
2007-03-05 12:45:00,26.99,27.0,26.95,26.95,7000.0,26.2413,26.251,26.2024,26.2024,7000.0
2007-03-05 12:50:00,26.95,26.96,26.92,26.96,6100.0,26.2024,26.2121,26.1732,26.2121,6100.0
2007-03-05 12:55:00,26.96,26.96,26.92,26.94,5900.0,26.2121,26.2121,26.1732,26.1927,5900.0
2007-03-05 13:00:00,26.94,26.94,26.92,26.93,1800.0,26.1927,26.1927,26.1732,26.183,1800.0
2007-03-05 13:05:00,26.93,26.94,26.93,26.94,7600.0,26.183,26.1927,26.183,26.1927,7600.0
2007-03-05 13:10:00,26.93,26.96,26.93,26.94,8000.0,26.183,26.2121,26.183,26.1927,8000.0
2007-03-05 13:15:00,26.95,26.95,26.93,26.93,3800.0,26.2024,26.2024,26.183,26.183,3800.0
2007-03-05 13:20:00,26.93,26.94,26.93,26.94,3200.0,26.183,26.1927,26.183,26.1927,3200.0
2007-03-05 13:25:00,26.94,26.94,26.92,26.93,15400.0,26.1927,26.1927,26.1732,26.183,15400.0
2007-03-05 13:30:00,26.92,26.94,26.91,26.93,6500.0,26.1732,26.1927,26.1635,26.183,6500.0
2007-03-05 13:35:00,26.94,26.95,26.93,26.95,4900.0,26.1927,26.2024,26.183,26.2024,4900.0
2007-03-05 13:40:00,26.95,26.99,26.95,26.97,7500.0,26.2024,26.2413,26.2024,26.2219,7500.0
2007-03-05 13:45:00,26.98,26.99,26.97,26.99,6300.0,26.2316,26.2413,26.2219,26.2413,6300.0
2007-03-05 13:50:00,26.98,26.99,26.97,26.98,14100.0,26.2316,26.2413,26.2219,26.2316,14100.0
2007-03-05 13:55:00,26.98,26.99,26.96,26.99,8800.0,26.2316,26.2413,26.2121,26.2413,8800.0
2007-03-05 14:00:00,26.99,27.0,26.96,26.97,8900.0,26.2413,26.251,26.2121,26.2219,8900.0
2007-03-05 14:05:00,26.97,26.99,26.96,26.96,6900.0,26.2219,26.2413,26.2121,26.2121,6900.0
2007-03-05 14:10:00,26.96,26.96,26.94,26.96,4500.0,26.2121,26.2121,26.1927,26.2121,4500.0
2007-03-05 14:15:00,26.95,26.99,26.95,26.96,7300.0,26.2024,26.2413,26.2024,26.2121,7300.0
2007-03-05 14:20:00,26.97,26.99,26.92,26.94,17500.0,26.2219,26.2413,26.1732,26.1927,17500.0
2007-03-05 14:25:00,26.95,26.97,26.93,26.97,20100.0,26.2024,26.2219,26.183,26.2219,20100.0
2007-03-05 14:30:00,26.96,26.97,26.96,26.97,2100.0,26.2121,26.2219,26.2121,26.2219,2100.0
2007-03-05 14:35:00,26.98,26.99,26.96,26.98,11400.0,26.2316,26.2413,26.2121,26.2316,11400.0
2007-03-05 14:40:00,26.97,26.97,26.95,26.95,5700.0,26.2219,26.2219,26.2024,26.2024,5700.0
2007-03-05 14:45:00,26.96,27.0,26.93,26.98,21600.0,26.2121,26.251,26.183,26.2316,21600.0
2007-03-05 14:50:00,26.99,26.99,26.97,26.97,3900.0,26.2413,26.2413,26.2219,26.2219,3900.0
2007-03-05 14:55:00,26.97,26.98,26.96,26.97,5000.0,26.2219,26.2316,26.2121,26.2219,5000.0
2007-03-05 15:00:00,26.98,26.99,26.95,26.97,5700.0,26.2316,26.2413,26.2024,26.2219,5700.0
2007-03-05 15:05:00,26.98,26.98,26.95,26.95,9300.0,26.2316,26.2316,26.2024,26.2024,9300.0
2007-03-05 15:10:00,26.95,26.95,26.94,26.95,3700.0,26.2024,26.2024,26.1927,26.2024,3700.0
2007-03-05 15:15:00,26.95,26.97,26.94,26.96,10200.0,26.2024,26.2219,26.1927,26.2121,10200.0
2007-03-05 15:20:00,26.96,27.0,26.95,26.99,12500.0,26.2121,26.251,26.2024,26.2413,12500.0
2007-03-05 15:25:00,26.99,26.99,26.94,26.95,22600.0,26.2413,26.2413,26.1927,26.2024,22600.0
2007-03-05 15:30:00,26.95,26.96,26.91,26.91,12800.0,26.2024,26.2121,26.1635,26.1635,12800.0
2007-03-05 15:35:00,26.92,26.92,26.84,26.85,16100.0,26.1732,26.1732,26.0955,26.1052,16100.0
2007-03-05 15:40:00,26.85,26.87,26.83,26.83,14800.0,26.1052,26.1246,26.0857,26.0857,14800.0
2007-03-05 15:45:00,26.83,26.83,26.78,26.78,20600.0,26.0857,26.0857,26.0371,26.0371,20600.0
2007-03-05 15:50:00,26.79,26.79,26.76,26.77,26700.0,26.0468,26.0468,26.0177,26.0274,26700.0
2007-03-05 15:55:00,26.78,26.78,26.71,26.74,40600.0,26.0371,26.0371,25.9691,25.9982,40600.0
2007-03-06 09:30:00,26.95,27.1,26.92,26.97,15700.0,26.2024,26.3482,26.1732,26.2219,15700.0
2007-03-06 09:35:00,26.94,27.03,26.8,27.01,8400.0,26.1927,26.2802,26.0566,26.2607,8400.0
2007-03-06 09:40:00,27.01,27.4,26.99,27.2,41100.0,26.2607,26.6399,26.2413,26.4455,41100.0
2007-03-06 09:45:00,27.18,27.3,27.14,27.25,27100.0,26.426,26.5427,26.3871,26.4941,27100.0
2007-03-06 09:50:00,27.25,27.26,27.17,27.17,31200.0,26.4941,26.5038,26.4163,26.4163,31200.0
2007-03-06 09:55:00,27.17,27.2,27.16,27.17,7200.0,26.4163,26.4455,26.4066,26.4163,7200.0
2007-03-06 10:00:00,27.17,27.2,27.15,27.15,25400.0,26.4163,26.4455,26.3969,26.3969,25400.0
2007-03-06 10:05:00,27.15,27.2,27.12,27.18,46600.0,26.3969,26.4455,26.3677,26.426,46600.0
2007-03-06 10:10:00,27.17,27.23,27.14,27.23,23100.0,26.4163,26.4746,26.3871,26.4746,23100.0
2007-03-06 10:15:00,27.23,27.25,27.19,27.23,13700.0,26.4746,26.4941,26.4358,26.4746,13700.0
2007-03-06 10:20:00,27.24,27.24,27.18,27.24,14300.0,26.4844,26.4844,26.426,26.4844,14300.0
2007-03-06 10:25:00,27.24,27.25,27.23,27.25,19000.0,26.4844,26.4941,26.4746,26.4941,19000.0
2007-03-06 10:30:00,27.25,27.3,27.24,27.24,23600.0,26.4941,26.5427,26.4844,26.4844,23600.0
2007-03-06 10:35:00,27.25,27.29,27.24,27.29,13100.0,26.4941,26.533,26.4844,26.533,13100.0
2007-03-06 10:40:00,27.29,27.33,27.28,27.33,7000.0,26.533,26.5719,26.5233,26.5719,7000.0
2007-03-06 10:45:00,27.34,27.35,27.32,27.32,7200.0,26.5816,26.5913,26.5621,26.5621,7200.0
2007-03-06 10:50:00,27.32,27.34,27.31,27.34,5700.0,26.5621,26.5816,26.5524,26.5816,5700.0
2007-03-06 10:55:00,27.34,27.36,27.31,27.33,15600.0,26.5816,26.601,26.5524,26.5719,15600.0
2007-03-06 11:00:00,27.33,27.36,27.32,27.35,9600.0,26.5719,26.601,26.5621,26.5913,9600.0
2007-03-06 11:05:00,27.34,27.38,27.33,27.36,13600.0,26.5816,26.6205,26.5719,26.601,13600.0
2007-03-06 11:10:00,27.34,27.38,27.34,27.38,2600.0,26.5816,26.6205,26.5816,26.6205,2600.0
2007-03-06 11:15:00,27.38,27.38,27.36,27.37,4700.0,26.6205,26.6205,26.601,26.6108,4700.0
2007-03-06 11:20:00,27.36,27.36,27.34,27.34,5000.0,26.601,26.601,26.5816,26.5816,5000.0
2007-03-06 11:25:00,27.34,27.35,27.33,27.34,12500.0,26.5816,26.5913,26.5719,26.5816,12500.0
2007-03-06 11:30:00,27.34,27.35,27.33,27.33,7700.0,26.5816,26.5913,26.5719,26.5719,7700.0
2007-03-06 11:35:00,27.33,27.34,27.31,27.33,7100.0,26.5719,26.5816,26.5524,26.5719,7100.0
2007-03-06 11:40:00,27.33,27.35,27.33,27.35,10700.0,26.5719,26.5913,26.5719,26.5913,10700.0
2007-03-06 11:45:00,27.35,27.35,27.33,27.33,7900.0,26.5913,26.5913,26.5719,26.5719,7900.0
2007-03-06 11:50:00,27.34,27.34,27.32,27.33,4800.0,26.5816,26.5816,26.5621,26.5719,4800.0
2007-03-06 11:55:00,27.33,27.35,27.3,27.32,5700.0,26.5719,26.5913,26.5427,26.5621,5700.0
2007-03-06 12:00:00,27.33,27.35,27.33,27.33,1600.0,26.5719,26.5913,26.5719,26.5719,1600.0
2007-03-06 12:05:00,27.32,27.35,27.31,27.35,24000.0,26.5621,26.5913,26.5524,26.5913,24000.0
2007-03-06 12:10:00,27.35,27.35,27.33,27.34,2800.0,26.5913,26.5913,26.5719,26.5816,2800.0
2007-03-06 12:15:00,27.34,27.35,27.33,27.34,3800.0,26.5816,26.5913,26.5719,26.5816,3800.0
2007-03-06 12:20:00,27.34,27.35,27.33,27.33,2600.0,26.5816,26.5913,26.5719,26.5719,2600.0
2007-03-06 12:25:00,27.33,27.35,27.33,27.35,2800.0,26.5719,26.5913,26.5719,26.5913,2800.0
2007-03-06 12:30:00,27.35,27.39,27.34,27.39,8200.0,26.5913,26.6302,26.5816,26.6302,8200.0
2007-03-06 12:35:00,27.4,27.4,27.34,27.34,14500.0,26.6399,26.6399,26.5816,26.5816,14500.0
2007-03-06 12:40:00,27.34,27.36,27.34,27.36,7200.0,26.5816,26.601,26.5816,26.601,7200.0
2007-03-06 12:45:00,27.37,27.4,27.37,27.4,4900.0,26.6108,26.6399,26.6108,26.6399,4900.0
2007-03-06 12:50:00,27.4,27.4,27.35,27.36,9200.0,26.6399,26.6399,26.5913,26.601,9200.0
2007-03-06 12:55:00,27.37,27.37,27.35,27.35,3400.0,26.6108,26.6108,26.5913,26.5913,3400.0
2007-03-06 13:00:00,27.35,27.37,27.33,27.36,14000.0,26.5913,26.6108,26.5719,26.601,14000.0
2007-03-06 13:05:00,27.35,27.36,27.33,27.35,5400.0,26.5913,26.601,26.5719,26.5913,5400.0
2007-03-06 13:10:00,27.35,27.37,27.34,27.37,6700.0,26.5913,26.6108,26.5816,26.6108,6700.0
2007-03-06 13:15:00,27.36,27.36,27.34,27.34,3600.0,26.601,26.601,26.5816,26.5816,3600.0
2007-03-06 13:20:00,27.34,27.35,27.34,27.35,3100.0,26.5816,26.5913,26.5816,26.5913,3100.0
2007-03-06 13:25:00,27.35,27.35,27.34,27.34,7400.0,26.5913,26.5913,26.5816,26.5816,7400.0
2007-03-06 13:30:00,27.35,27.39,27.35,27.37,19900.0,26.5913,26.6302,26.5913,26.6108,19900.0
2007-03-06 13:35:00,27.38,27.39,27.34,27.35,10200.0,26.6205,26.6302,26.5816,26.5913,10200.0
2007-03-06 13:40:00,27.35,27.43,27.35,27.41,18100.0,26.5913,26.6691,26.5913,26.6496,18100.0
2007-03-06 13:45:00,27.44,27.48,27.44,27.47,6500.0,26.6788,26.7177,26.6788,26.708,6500.0
2007-03-06 13:50:00,27.48,27.5,27.46,27.5,16900.0,26.7177,26.7372,26.6983,26.7372,16900.0
2007-03-06 13:55:00,27.5,27.52,27.5,27.51,4800.0,26.7372,26.7566,26.7372,26.7469,4800.0
2007-03-06 14:00:00,27.51,27.54,27.5,27.5,9900.0,26.7469,26.776,26.7372,26.7372,9900.0
2007-03-06 14:05:00,27.5,27.51,27.44,27.46,17400.0,26.7372,26.7469,26.6788,26.6983,17400.0
2007-03-06 14:10:00,27.46,27.47,27.45,27.46,5700.0,26.6983,26.708,26.6885,26.6983,5700.0
2007-03-06 14:15:00,27.45,27.5,27.44,27.5,10100.0,26.6885,26.7372,26.6788,26.7372,10100.0
2007-03-06 14:20:00,27.49,27.5,27.49,27.5,4800.0,26.7274,26.7372,26.7274,26.7372,4800.0
2007-03-06 14:25:00,27.5,27.52,27.47,27.48,11900.0,26.7372,26.7566,26.708,26.7177,11900.0
2007-03-06 14:30:00,27.48,27.49,27.47,27.49,4500.0,26.7177,26.7274,26.708,26.7274,4500.0
2007-03-06 14:35:00,27.49,27.51,27.49,27.5,5700.0,26.7274,26.7469,26.7274,26.7372,5700.0
2007-03-06 14:40:00,27.51,27.51,27.5,27.51,5500.0,26.7469,26.7469,26.7372,26.7469,5500.0
2007-03-06 14:45:00,27.51,27.51,27.49,27.49,9700.0,26.7469,26.7469,26.7274,26.7274,9700.0
2007-03-06 14:50:00,27.5,27.5,27.47,27.48,11200.0,26.7372,26.7372,26.708,26.7177,11200.0
2007-03-06 14:55:00,27.48,27.48,27.47,27.48,5300.0,26.7177,26.7177,26.708,26.7177,5300.0
2007-03-06 15:00:00,27.48,27.5,27.47,27.49,17900.0,26.7177,26.7372,26.708,26.7274,17900.0
2007-03-06 15:05:00,27.5,27.5,27.48,27.48,9600.0,26.7372,26.7372,26.7177,26.7177,9600.0
2007-03-06 15:10:00,27.48,27.5,27.47,27.5,13200.0,26.7177,26.7372,26.708,26.7372,13200.0
2007-03-06 15:15:00,27.5,27.5,27.48,27.48,8700.0,26.7372,26.7372,26.7177,26.7177,8700.0
2007-03-06 15:20:00,27.48,27.49,27.46,27.46,17300.0,26.7177,26.7274,26.6983,26.6983,17300.0
2007-03-06 15:25:00,27.46,27.47,27.44,27.46,10700.0,26.6983,26.708,26.6788,26.6983,10700.0
2007-03-06 15:30:00,27.46,27.46,27.38,27.39,16200.0,26.6983,26.6983,26.6205,26.6302,16200.0
2007-03-06 15:35:00,27.39,27.41,27.39,27.4,18300.0,26.6302,26.6496,26.6302,26.6399,18300.0
2007-03-06 15:40:00,27.4,27.4,27.37,27.37,13300.0,26.6399,26.6399,26.6108,26.6108,13300.0
2007-03-06 15:45:00,27.37,27.38,27.3,27.33,26700.0,26.6108,26.6205,26.5427,26.5719,26700.0
2007-03-06 15:50:00,27.35,27.35,27.3,27.32,24100.0,26.5913,26.5913,26.5427,26.5621,24100.0
2007-03-06 15:55:00,27.32,27.33,27.3,27.3,43400.0,26.5621,26.5719,26.5427,26.5427,43400.0
2007-03-07 09:30:00,27.31,27.31,27.19,27.19,20100.0,26.5524,26.5524,26.4358,26.4358,20100.0
2007-03-07 09:35:00,27.2,27.2,27.17,27.17,8800.0,26.4455,26.4455,26.4163,26.4163,8800.0
2007-03-07 09:40:00,27.17,27.18,27.14,27.14,18200.0,26.4163,26.426,26.3871,26.3871,18200.0
2007-03-07 09:45:00,27.14,27.25,27.14,27.25,31000.0,26.3871,26.4941,26.3871,26.4941,31000.0
2007-03-07 09:50:00,27.25,27.3,27.21,27.3,7200.0,26.4941,26.5427,26.4552,26.5427,7200.0
2007-03-07 09:55:00,27.3,27.43,27.28,27.42,9200.0,26.5427,26.6691,26.5233,26.6594,9200.0
2007-03-07 10:00:00,27.41,27.5,27.4,27.5,14100.0,26.6496,26.7372,26.6399,26.7372,14100.0
2007-03-07 10:05:00,27.5,27.53,27.48,27.53,11000.0,26.7372,26.7663,26.7177,26.7663,11000.0
2007-03-07 10:10:00,27.52,27.53,27.49,27.51,7100.0,26.7566,26.7663,26.7274,26.7469,7100.0
2007-03-07 10:15:00,27.51,27.56,27.5,27.55,8000.0,26.7469,26.7955,26.7372,26.7858,8000.0
2007-03-07 10:20:00,27.55,27.62,27.55,27.62,9300.0,26.7858,26.8538,26.7858,26.8538,9300.0
2007-03-07 10:25:00,27.61,27.72,27.6,27.68,11700.0,26.8441,26.951,26.8344,26.9122,11700.0
2007-03-07 10:30:00,27.68,27.78,27.67,27.76,16000.0,26.9122,27.0094,26.9024,26.9899,16000.0
2007-03-07 10:35:00,27.75,27.8,27.73,27.77,15100.0,26.9802,27.0288,26.9608,26.9997,15100.0
2007-03-07 10:40:00,27.77,27.77,27.66,27.75,8500.0,26.9997,26.9997,26.8927,26.9802,8500.0
2007-03-07 10:45:00,27.77,27.79,27.76,27.78,7700.0,26.9997,27.0191,26.9899,27.0094,7700.0
2007-03-07 10:50:00,27.77,27.82,27.76,27.82,8400.0,26.9997,27.0483,26.9899,27.0483,8400.0
2007-03-07 10:55:00,27.82,27.87,27.81,27.85,15900.0,27.0483,27.0969,27.0386,27.0774,15900.0
2007-03-07 11:00:00,27.85,27.86,27.77,27.78,26600.0,27.0774,27.0872,26.9997,27.0094,26600.0
2007-03-07 11:05:00,27.79,27.8,27.78,27.8,9500.0,27.0191,27.0288,27.0094,27.0288,9500.0
2007-03-07 11:10:00,27.78,27.79,27.76,27.77,4300.0,27.0094,27.0191,26.9899,26.9997,4300.0
2007-03-07 11:15:00,27.77,27.82,27.77,27.81,14600.0,26.9997,27.0483,26.9997,27.0386,14600.0
2007-03-07 11:20:00,27.81,27.87,27.8,27.84,11300.0,27.0386,27.0969,27.0288,27.0677,11300.0
2007-03-07 11:25:00,27.84,27.92,27.84,27.87,26300.0,27.0677,27.1455,27.0677,27.0969,26300.0
2007-03-07 11:30:00,27.87,27.87,27.85,27.87,17600.0,27.0969,27.0969,27.0774,27.0969,17600.0
2007-03-07 11:35:00,27.87,27.9,27.85,27.89,16400.0,27.0969,27.1261,27.0774,27.1163,16400.0
2007-03-07 11:40:00,27.9,27.92,27.88,27.91,8700.0,27.1261,27.1455,27.1066,27.1358,8700.0
2007-03-07 11:45:00,27.91,27.92,27.86,27.86,4200.0,27.1358,27.1455,27.0872,27.0872,4200.0
2007-03-07 11:50:00,27.88,27.94,27.88,27.94,7200.0,27.1066,27.1649,27.1066,27.1649,7200.0
2007-03-07 11:55:00,27.94,27.98,27.92,27.94,18300.0,27.1649,27.2038,27.1455,27.1649,18300.0
2007-03-07 12:00:00,27.94,27.94,27.93,27.94,6300.0,27.1649,27.1649,27.1552,27.1649,6300.0
2007-03-07 12:05:00,27.94,27.98,27.94,27.97,6300.0,27.1649,27.2038,27.1649,27.1941,6300.0
2007-03-07 12:10:00,27.97,28.06,27.96,28.06,15800.0,27.1941,27.2816,27.1844,27.2816,15800.0
2007-03-07 12:15:00,28.06,28.06,28.03,28.05,5500.0,27.2816,27.2816,27.2524,27.2719,5500.0
2007-03-07 12:20:00,28.06,28.15,28.05,28.12,28900.0,27.2816,27.3691,27.2719,27.34,28900.0
2007-03-07 12:25:00,28.12,28.21,28.12,28.2,13700.0,27.34,27.4275,27.34,27.4177,13700.0
2007-03-07 12:30:00,28.2,28.21,28.18,28.18,19800.0,27.4177,27.4275,27.3983,27.3983,19800.0
2007-03-07 12:35:00,28.18,28.18,28.14,28.15,7900.0,27.3983,27.3983,27.3594,27.3691,7900.0
2007-03-07 12:40:00,28.13,28.13,28.08,28.09,5200.0,27.3497,27.3497,27.3011,27.3108,5200.0
2007-03-07 12:45:00,28.09,28.09,28.01,28.02,38400.0,27.3108,27.3108,27.233,27.2427,38400.0
2007-03-07 12:50:00,28.02,28.03,27.98,27.99,17700.0,27.2427,27.2524,27.2038,27.2136,17700.0
2007-03-07 12:55:00,28.0,28.0,27.99,28.0,3500.0,27.2233,27.2233,27.2136,27.2233,3500.0
2007-03-07 13:00:00,28.0,28.0,27.98,28.0,19000.0,27.2233,27.2233,27.2038,27.2233,19000.0
2007-03-07 13:05:00,28.0,28.0,27.99,28.0,16900.0,27.2233,27.2233,27.2136,27.2233,16900.0
2007-03-07 13:10:00,28.0,28.07,28.0,28.07,13800.0,27.2233,27.2913,27.2233,27.2913,13800.0
2007-03-07 13:15:00,28.07,28.14,28.07,28.14,17300.0,27.2913,27.3594,27.2913,27.3594,17300.0
2007-03-07 13:20:00,28.15,28.27,28.15,28.27,16900.0,27.3691,27.4858,27.3691,27.4858,16900.0
2007-03-07 13:25:00,28.26,28.27,28.23,28.23,12300.0,27.4761,27.4858,27.4469,27.4469,12300.0
2007-03-07 13:30:00,28.23,28.24,28.18,28.19,3900.0,27.4469,27.4566,27.3983,27.408,3900.0
2007-03-07 13:35:00,28.19,28.19,28.15,28.17,3200.0,27.408,27.408,27.3691,27.3886,3200.0
2007-03-07 13:40:00,28.17,28.26,28.15,28.26,22700.0,27.3886,27.4761,27.3691,27.4761,22700.0
2007-03-07 13:45:00,28.25,28.33,28.25,28.33,8500.0,27.4663,27.5441,27.4663,27.5441,8500.0
2007-03-07 13:50:00,28.32,28.32,28.27,28.28,3900.0,27.5344,27.5344,27.4858,27.4955,3900.0
2007-03-07 13:55:00,28.27,28.27,28.25,28.25,3500.0,27.4858,27.4858,27.4663,27.4663,3500.0
2007-03-07 14:00:00,28.25,28.25,28.2,28.21,10000.0,27.4663,27.4663,27.4177,27.4275,10000.0
2007-03-07 14:05:00,28.21,28.24,28.18,28.18,11900.0,27.4275,27.4566,27.3983,27.3983,11900.0
2007-03-07 14:10:00,28.18,28.24,28.16,28.23,26500.0,27.3983,27.4566,27.3788,27.4469,26500.0
2007-03-07 14:15:00,28.23,28.3,28.23,28.3,10800.0,27.4469,27.515,27.4469,27.515,10800.0
2007-03-07 14:20:00,28.3,28.32,28.26,28.26,9400.0,27.515,27.5344,27.4761,27.4761,9400.0
2007-03-07 14:25:00,28.26,28.27,28.26,28.26,8400.0,27.4761,27.4858,27.4761,27.4761,8400.0
2007-03-07 14:30:00,28.27,28.3,28.26,28.3,9700.0,27.4858,27.515,27.4761,27.515,9700.0
2007-03-07 14:35:00,28.3,28.34,28.3,28.32,28500.0,27.515,27.5539,27.515,27.5344,28500.0
2007-03-07 14:40:00,28.32,28.35,28.25,28.3,25700.0,27.5344,27.5636,27.4663,27.515,25700.0
2007-03-07 14:45:00,28.3,28.35,28.3,28.34,4100.0,27.515,27.5636,27.515,27.5539,4100.0
2007-03-07 14:50:00,28.35,28.38,28.33,28.38,14200.0,27.5636,27.5927,27.5441,27.5927,14200.0
2007-03-07 14:55:00,28.38,28.39,28.35,28.35,13100.0,27.5927,27.6025,27.5636,27.5636,13100.0
2007-03-07 15:00:00,28.34,28.34,28.31,28.32,13700.0,27.5539,27.5539,27.5247,27.5344,13700.0
2007-03-07 15:05:00,28.33,28.36,28.29,28.35,34100.0,27.5441,27.5733,27.5052,27.5636,34100.0
2007-03-07 15:10:00,28.36,28.4,28.36,28.39,23400.0,27.5733,27.6122,27.5733,27.6025,23400.0
2007-03-07 15:15:00,28.39,28.39,28.37,28.38,13200.0,27.6025,27.6025,27.583,27.5927,13200.0
2007-03-07 15:20:00,28.37,28.37,28.35,28.36,9000.0,27.583,27.583,27.5636,27.5733,9000.0
2007-03-07 15:25:00,28.35,28.36,28.35,28.35,23000.0,27.5636,27.5733,27.5636,27.5636,23000.0
2007-03-07 15:30:00,28.36,28.38,28.34,28.35,33300.0,27.5733,27.5927,27.5539,27.5636,33300.0
2007-03-07 15:35:00,28.35,28.35,28.31,28.31,16700.0,27.5636,27.5636,27.5247,27.5247,16700.0
2007-03-07 15:40:00,28.31,28.32,28.31,28.32,20900.0,27.5247,27.5344,27.5247,27.5344,20900.0
2007-03-07 15:45:00,28.32,28.32,28.31,28.32,11900.0,27.5344,27.5344,27.5247,27.5344,11900.0
2007-03-07 15:50:00,28.31,28.32,28.23,28.23,24700.0,27.5247,27.5344,27.4469,27.4469,24700.0
2007-03-07 15:55:00,28.23,28.23,28.17,28.21,47400.0,27.4469,27.4469,27.3886,27.4275,47400.0
2007-03-08 09:30:00,28.3,28.3,28.24,28.28,14100.0,27.515,27.515,27.4566,27.4955,14100.0
2007-03-08 09:35:00,28.3,28.42,28.27,28.34,27800.0,27.515,27.6316,27.4858,27.5539,27800.0
2007-03-08 09:40:00,28.34,28.4,28.32,28.35,11200.0,27.5539,27.6122,27.5344,27.5636,11200.0
2007-03-08 09:45:00,28.34,28.45,28.34,28.36,13500.0,27.5539,27.6608,27.5539,27.5733,13500.0
2007-03-08 09:50:00,28.36,28.41,28.36,28.4,16000.0,27.5733,27.6219,27.5733,27.6122,16000.0
2007-03-08 09:55:00,28.4,28.46,28.4,28.4,7500.0,27.6122,27.6705,27.6122,27.6122,7500.0
2007-03-08 10:00:00,28.4,28.45,28.37,28.44,9900.0,27.6122,27.6608,27.583,27.6511,9900.0
2007-03-08 10:05:00,28.44,28.53,28.43,28.51,12800.0,27.6511,27.7386,27.6414,27.7191,12800.0
2007-03-08 10:10:00,28.51,28.57,28.5,28.54,21700.0,27.7191,27.7775,27.7094,27.7483,21700.0
2007-03-08 10:15:00,28.54,28.61,28.54,28.61,7700.0,27.7483,27.8164,27.7483,27.8164,7700.0
2007-03-08 10:20:00,28.62,28.64,28.61,28.62,11800.0,27.8261,27.8455,27.8164,27.8261,11800.0
2007-03-08 10:25:00,28.62,28.67,28.59,28.66,7200.0,27.8261,27.8747,27.7969,27.865,7200.0
2007-03-08 10:30:00,28.66,28.69,28.66,28.66,20000.0,27.865,27.8941,27.865,27.865,20000.0
2007-03-08 10:35:00,28.66,28.73,28.65,28.72,16700.0,27.865,27.933,27.8553,27.9233,16700.0
2007-03-08 10:40:00,28.72,28.77,28.71,28.72,37800.0,27.9233,27.9719,27.9136,27.9233,37800.0
2007-03-08 10:45:00,28.7,28.76,28.7,28.76,18400.0,27.9039,27.9622,27.9039,27.9622,18400.0
2007-03-08 10:50:00,28.76,28.77,28.74,28.75,8600.0,27.9622,27.9719,27.9428,27.9525,8600.0
2007-03-08 10:55:00,28.75,28.77,28.73,28.74,17400.0,27.9525,27.9719,27.933,27.9428,17400.0
2007-03-08 11:00:00,28.74,28.74,28.71,28.71,6300.0,27.9428,27.9428,27.9136,27.9136,6300.0
2007-03-08 11:05:00,28.7,28.71,28.7,28.7,15400.0,27.9039,27.9136,27.9039,27.9039,15400.0
2007-03-08 11:10:00,28.7,28.75,28.7,28.72,13900.0,27.9039,27.9525,27.9039,27.9233,13900.0
2007-03-08 11:15:00,28.72,28.75,28.71,28.75,31400.0,27.9233,27.9525,27.9136,27.9525,31400.0
2007-03-08 11:20:00,28.75,28.76,28.74,28.75,18900.0,27.9525,27.9622,27.9428,27.9525,18900.0
2007-03-08 11:25:00,28.75,28.83,28.74,28.79,45200.0,27.9525,28.0303,27.9428,27.9914,45200.0
2007-03-08 11:30:00,28.79,28.8,28.79,28.79,9000.0,27.9914,28.0011,27.9914,27.9914,9000.0
2007-03-08 11:35:00,28.8,28.83,28.8,28.8,16500.0,28.0011,28.0303,28.0011,28.0011,16500.0
2007-03-08 11:40:00,28.81,28.82,28.8,28.82,2900.0,28.0108,28.0205,28.0011,28.0205,2900.0
2007-03-08 11:45:00,28.82,28.84,28.82,28.82,7800.0,28.0205,28.04,28.0205,28.0205,7800.0
2007-03-08 11:50:00,28.83,28.85,28.79,28.8,18300.0,28.0303,28.0497,27.9914,28.0011,18300.0
2007-03-08 11:55:00,28.81,28.81,28.79,28.79,6700.0,28.0108,28.0108,27.9914,27.9914,6700.0
2007-03-08 12:00:00,28.8,28.8,28.79,28.8,8200.0,28.0011,28.0011,27.9914,28.0011,8200.0
2007-03-08 12:05:00,28.81,28.84,28.79,28.82,10300.0,28.0108,28.04,27.9914,28.0205,10300.0
2007-03-08 12:10:00,28.83,28.83,28.8,28.81,5500.0,28.0303,28.0303,28.0011,28.0108,5500.0
2007-03-08 12:15:00,28.82,28.83,28.81,28.83,11500.0,28.0205,28.0303,28.0108,28.0303,11500.0
2007-03-08 12:20:00,28.83,28.86,28.82,28.83,7200.0,28.0303,28.0594,28.0205,28.0303,7200.0
2007-03-08 12:25:00,28.83,28.84,28.82,28.84,4100.0,28.0303,28.04,28.0205,28.04,4100.0
2007-03-08 12:30:00,28.85,28.88,28.85,28.87,4700.0,28.0497,28.0789,28.0497,28.0691,4700.0
2007-03-08 12:35:00,28.88,28.88,28.86,28.88,6000.0,28.0789,28.0789,28.0594,28.0789,6000.0
2007-03-08 12:40:00,28.88,28.88,28.87,28.87,3300.0,28.0789,28.0789,28.0691,28.0691,3300.0
2007-03-08 12:45:00,28.88,28.88,28.85,28.85,6500.0,28.0789,28.0789,28.0497,28.0497,6500.0
2007-03-08 12:50:00,28.86,28.86,28.81,28.81,10600.0,28.0594,28.0594,28.0108,28.0108,10600.0
2007-03-08 12:55:00,28.82,28.82,28.78,28.78,4700.0,28.0205,28.0205,27.9816,27.9816,4700.0
2007-03-08 13:00:00,28.77,28.77,28.65,28.73,237800.0,27.9719,27.9719,27.8553,27.933,237800.0
2007-03-08 13:05:00,28.65,28.71,28.65,28.67,10300.0,27.8553,27.9136,27.8553,27.8747,10300.0
2007-03-08 13:10:00,28.67,28.67,28.64,28.65,10100.0,27.8747,27.8747,27.8455,27.8553,10100.0
2007-03-08 13:15:00,28.65,28.67,28.65,28.66,9500.0,27.8553,27.8747,27.8553,27.865,9500.0
2007-03-08 13:20:00,28.66,28.67,28.66,28.66,1800.0,27.865,27.8747,27.865,27.865,1800.0
2007-03-08 13:25:00,28.67,28.67,28.65,28.65,5000.0,27.8747,27.8747,27.8553,27.8553,5000.0
2007-03-08 13:30:00,28.65,28.66,28.64,28.64,4000.0,27.8553,27.865,27.8455,27.8455,4000.0
2007-03-08 13:35:00,28.63,28.63,28.56,28.58,10900.0,27.8358,27.8358,27.7677,27.7872,10900.0
2007-03-08 13:40:00,28.58,28.58,28.57,28.57,1300.0,27.7872,27.7872,27.7775,27.7775,1300.0
2007-03-08 13:45:00,28.57,28.62,28.57,28.61,27400.0,27.7775,27.8261,27.7775,27.8164,27400.0
2007-03-08 13:50:00,28.61,28.62,28.59,28.6,2900.0,27.8164,27.8261,27.7969,27.8066,2900.0
2007-03-08 13:55:00,28.6,28.6,28.56,28.56,3100.0,27.8066,27.8066,27.7677,27.7677,3100.0
2007-03-08 14:00:00,28.56,28.56,28.53,28.53,3000.0,27.7677,27.7677,27.7386,27.7386,3000.0
2007-03-08 14:05:00,28.52,28.55,28.52,28.53,5100.0,27.7289,27.758,27.7289,27.7386,5100.0
2007-03-08 14:10:00,28.53,28.53,28.46,28.46,6600.0,27.7386,27.7386,27.6705,27.6705,6600.0
2007-03-08 14:15:00,28.43,28.44,28.37,28.4,15200.0,27.6414,27.6511,27.583,27.6122,15200.0
2007-03-08 14:20:00,28.4,28.4,28.38,28.38,6400.0,27.6122,27.6122,27.5927,27.5927,6400.0
2007-03-08 14:25:00,28.38,28.39,28.35,28.35,4100.0,27.5927,27.6025,27.5636,27.5636,4100.0
2007-03-08 14:30:00,28.35,28.35,28.31,28.32,4700.0,27.5636,27.5636,27.5247,27.5344,4700.0
2007-03-08 14:35:00,28.3,28.3,28.25,28.26,6300.0,27.515,27.515,27.4663,27.4761,6300.0
2007-03-08 14:40:00,28.26,28.26,28.23,28.23,13200.0,27.4761,27.4761,27.4469,27.4469,13200.0
2007-03-08 14:45:00,28.22,28.23,28.17,28.18,25700.0,27.4372,27.4469,27.3886,27.3983,25700.0
2007-03-08 14:50:00,28.18,28.19,28.16,28.19,348500.0,27.3983,27.408,27.3788,27.408,348500.0
2007-03-08 14:55:00,28.19,28.19,28.17,28.18,9700.0,27.408,27.408,27.3886,27.3983,9700.0
2007-03-08 15:00:00,28.18,28.2,28.17,28.18,13800.0,27.3983,27.4177,27.3886,27.3983,13800.0
2007-03-08 15:05:00,28.18,28.18,28.16,28.17,34900.0,27.3983,27.3983,27.3788,27.3886,34900.0
2007-03-08 15:10:00,28.16,28.17,28.12,28.13,11500.0,27.3788,27.3886,27.34,27.3497,11500.0
2007-03-08 15:15:00,28.12,28.2,28.12,28.2,115500.0,27.34,27.4177,27.34,27.4177,115500.0
2007-03-08 15:20:00,28.21,28.28,28.2,28.28,27100.0,27.4275,27.4955,27.4177,27.4955,27100.0
2007-03-08 15:25:00,28.28,28.34,28.28,28.33,14400.0,27.4955,27.5539,27.4955,27.5441,14400.0
2007-03-08 15:30:00,28.33,28.43,28.33,28.4,20900.0,27.5441,27.6414,27.5441,27.6122,20900.0
2007-03-08 15:35:00,28.39,28.42,28.36,28.37,18000.0,27.6025,27.6316,27.5733,27.583,18000.0
2007-03-08 15:40:00,28.36,28.37,28.34,28.34,4100.0,27.5733,27.583,27.5539,27.5539,4100.0
2007-03-08 15:45:00,28.34,28.34,28.31,28.31,7900.0,27.5539,27.5539,27.5247,27.5247,7900.0
2007-03-08 15:50:00,28.31,28.33,28.29,28.3,11100.0,27.5247,27.5441,27.5052,27.515,11100.0
2007-03-08 15:55:00,28.3,28.34,28.27,28.31,23500.0,27.515,27.5539,27.4858,27.5247,23500.0
2007-03-09 09:30:00,28.54,28.54,28.44,28.45,24400.0,27.7483,27.7483,27.6511,27.6608,24400.0
2007-03-09 09:35:00,28.46,28.5,28.42,28.42,62300.0,27.6705,27.7094,27.6316,27.6316,62300.0
2007-03-09 09:40:00,28.46,28.46,28.35,28.44,7100.0,27.6705,27.6705,27.5636,27.6511,7100.0
2007-03-09 09:45:00,28.45,28.54,28.43,28.45,25500.0,27.6608,27.7483,27.6414,27.6608,25500.0
2007-03-09 09:50:00,28.44,28.53,28.39,28.46,19500.0,27.6511,27.7386,27.6025,27.6705,19500.0
2007-03-09 09:55:00,28.48,28.53,28.29,28.35,25500.0,27.69,27.7386,27.5052,27.5636,25500.0
2007-03-09 10:00:00,28.34,28.42,28.25,28.29,17700.0,27.5539,27.6316,27.4663,27.5052,17700.0
2007-03-09 10:05:00,28.28,28.31,28.25,28.28,9200.0,27.4955,27.5247,27.4663,27.4955,9200.0
2007-03-09 10:10:00,28.28,28.33,28.21,28.24,16900.0,27.4955,27.5441,27.4275,27.4566,16900.0
2007-03-09 10:15:00,28.25,28.25,28.17,28.2,9000.0,27.4663,27.4663,27.3886,27.4177,9000.0
2007-03-09 10:20:00,28.2,28.23,28.19,28.21,6400.0,27.4177,27.4469,27.408,27.4275,6400.0
2007-03-09 10:25:00,28.2,28.26,28.2,28.24,5300.0,27.4177,27.4761,27.4177,27.4566,5300.0
2007-03-09 10:30:00,28.24,28.34,28.24,28.34,15800.0,27.4566,27.5539,27.4566,27.5539,15800.0
2007-03-09 10:35:00,28.33,28.38,28.33,28.35,3000.0,27.5441,27.5927,27.5441,27.5636,3000.0
2007-03-09 10:40:00,28.36,28.37,28.32,28.35,12600.0,27.5733,27.583,27.5344,27.5636,12600.0
2007-03-09 10:45:00,28.35,28.37,28.31,28.34,3300.0,27.5636,27.583,27.5247,27.5539,3300.0
2007-03-09 10:50:00,28.35,28.4,28.35,28.38,1800.0,27.5636,27.6122,27.5636,27.5927,1800.0
2007-03-09 10:55:00,28.39,28.39,28.37,28.38,300.0,27.6025,27.6025,27.583,27.5927,300.0
2007-03-09 11:00:00,28.35,28.4,28.34,28.38,3300.0,27.5636,27.6122,27.5539,27.5927,3300.0
2007-03-09 11:05:00,28.39,28.4,28.31,28.32,91700.0,27.6025,27.6122,27.5247,27.5344,91700.0
2007-03-09 11:10:00,28.32,28.34,28.31,28.31,6400.0,27.5344,27.5539,27.5247,27.5247,6400.0
2007-03-09 11:15:00,28.32,28.32,28.2,28.23,9800.0,27.5344,27.5344,27.4177,27.4469,9800.0
2007-03-09 11:20:00,28.25,28.25,28.18,28.18,5800.0,27.4663,27.4663,27.3983,27.3983,5800.0
2007-03-09 11:25:00,28.2,28.2,28.18,28.19,2300.0,27.4177,27.4177,27.3983,27.408,2300.0
2007-03-09 11:30:00,28.2,28.21,28.19,28.21,4500.0,27.4177,27.4275,27.408,27.4275,4500.0
2007-03-09 11:35:00,28.22,28.28,28.22,28.28,4200.0,27.4372,27.4955,27.4372,27.4955,4200.0
2007-03-09 11:40:00,28.27,28.27,28.25,28.25,2100.0,27.4858,27.4858,27.4663,27.4663,2100.0
2007-03-09 11:45:00,28.25,28.26,28.25,28.26,6300.0,27.4663,27.4761,27.4663,27.4761,6300.0
2007-03-09 11:50:00,28.26,28.26,28.24,28.24,5300.0,27.4761,27.4761,27.4566,27.4566,5300.0
2007-03-09 11:55:00,28.24,28.25,28.24,28.24,2400.0,27.4566,27.4663,27.4566,27.4566,2400.0
2007-03-09 12:00:00,28.24,28.25,28.19,28.2,10500.0,27.4566,27.4663,27.408,27.4177,10500.0
2007-03-09 12:05:00,28.19,28.2,28.18,28.19,2000.0,27.408,27.4177,27.3983,27.408,2000.0
2007-03-09 12:10:00,28.19,28.2,28.18,28.2,7900.0,27.408,27.4177,27.3983,27.4177,7900.0
2007-03-09 12:15:00,28.18,28.18,28.18,28.18,300.0,27.3983,27.3983,27.3983,27.3983,300.0
2007-03-09 12:20:00,28.19,28.21,28.18,28.19,2400.0,27.408,27.4275,27.3983,27.408,2400.0
2007-03-09 12:25:00,28.21,28.25,28.21,28.25,2400.0,27.4275,27.4663,27.4275,27.4663,2400.0
2007-03-09 12:30:00,28.25,28.26,28.23,28.25,5200.0,27.4663,27.4761,27.4469,27.4663,5200.0
2007-03-09 12:35:00,28.25,28.25,28.2,28.21,4100.0,27.4663,27.4663,27.4177,27.4275,4100.0
2007-03-09 12:40:00,28.21,28.23,28.2,28.2,2100.0,27.4275,27.4469,27.4177,27.4177,2100.0
2007-03-09 12:45:00,28.18,28.22,28.18,28.22,3300.0,27.3983,27.4372,27.3983,27.4372,3300.0
2007-03-09 12:50:00,28.22,28.22,28.2,28.22,2000.0,27.4372,27.4372,27.4177,27.4372,2000.0
2007-03-09 12:55:00,28.21,28.21,28.18,28.18,2600.0,27.4275,27.4275,27.3983,27.3983,2600.0
2007-03-09 13:00:00,28.2,28.21,28.18,28.2,3400.0,27.4177,27.4275,27.3983,27.4177,3400.0
2007-03-09 13:05:00,28.19,28.19,28.18,28.18,1600.0,27.408,27.408,27.3983,27.3983,1600.0
2007-03-09 13:10:00,28.19,28.19,28.17,28.17,3800.0,27.408,27.408,27.3886,27.3886,3800.0
2007-03-09 13:15:00,28.16,28.17,28.14,28.15,1200.0,27.3788,27.3886,27.3594,27.3691,1200.0
2007-03-09 13:20:00,28.15,28.15,28.12,28.12,5300.0,27.3691,27.3691,27.34,27.34,5300.0
2007-03-09 13:25:00,28.13,28.13,28.11,28.12,1600.0,27.3497,27.3497,27.3302,27.34,1600.0
2007-03-09 13:30:00,28.12,28.13,28.07,28.08,6100.0,27.34,27.3497,27.2913,27.3011,6100.0
2007-03-09 13:35:00,28.06,28.06,28.02,28.02,5100.0,27.2816,27.2816,27.2427,27.2427,5100.0
2007-03-09 13:40:00,28.03,28.04,28.01,28.04,5800.0,27.2524,27.2622,27.233,27.2622,5800.0
2007-03-09 13:45:00,28.04,28.06,28.03,28.06,900.0,27.2622,27.2816,27.2524,27.2816,900.0
2007-03-09 13:50:00,28.06,28.08,28.06,28.06,4400.0,27.2816,27.3011,27.2816,27.2816,4400.0
2007-03-09 13:55:00,28.05,28.05,27.96,27.97,10600.0,27.2719,27.2719,27.1844,27.1941,10600.0
2007-03-09 14:00:00,27.98,27.99,27.95,27.98,4500.0,27.2038,27.2136,27.1747,27.2038,4500.0
2007-03-09 14:05:00,27.98,28.03,27.97,28.03,3400.0,27.2038,27.2524,27.1941,27.2524,3400.0
2007-03-09 14:10:00,28.03,28.04,28.03,28.04,2900.0,27.2524,27.2622,27.2524,27.2622,2900.0
2007-03-09 14:15:00,28.06,28.06,28.03,28.04,1900.0,27.2816,27.2816,27.2524,27.2622,1900.0
2007-03-09 14:20:00,28.03,28.04,28.0,28.01,2800.0,27.2524,27.2622,27.2233,27.233,2800.0
2007-03-09 14:25:00,28.01,28.01,27.99,28.0,13400.0,27.233,27.233,27.2136,27.2233,13400.0
2007-03-09 14:30:00,28.01,28.01,27.99,27.99,4900.0,27.233,27.233,27.2136,27.2136,4900.0
2007-03-09 14:35:00,28.0,28.08,28.0,28.08,4100.0,27.2233,27.3011,27.2233,27.3011,4100.0
2007-03-09 14:40:00,28.08,28.08,28.03,28.04,4700.0,27.3011,27.3011,27.2524,27.2622,4700.0
2007-03-09 14:45:00,28.06,28.07,28.04,28.04,3800.0,27.2816,27.2913,27.2622,27.2622,3800.0
2007-03-09 14:50:00,28.04,28.09,28.0,28.08,6400.0,27.2622,27.3108,27.2233,27.3011,6400.0
2007-03-09 14:55:00,28.08,28.08,28.03,28.05,6500.0,27.3011,27.3011,27.2524,27.2719,6500.0
2007-03-09 15:00:00,28.05,28.09,28.04,28.06,5600.0,27.2719,27.3108,27.2622,27.2816,5600.0
2007-03-09 15:05:00,28.07,28.07,28.05,28.07,5400.0,27.2913,27.2913,27.2719,27.2913,5400.0
2007-03-09 15:10:00,28.08,28.1,28.08,28.09,2900.0,27.3011,27.3205,27.3011,27.3108,2900.0
2007-03-09 15:15:00,28.1,28.12,28.1,28.11,5900.0,27.3205,27.34,27.3205,27.3302,5900.0
2007-03-09 15:20:00,28.1,28.12,28.09,28.09,3000.0,27.3205,27.34,27.3108,27.3108,3000.0
2007-03-09 15:25:00,28.08,28.1,28.08,28.1,3900.0,27.3011,27.3205,27.3011,27.3205,3900.0
2007-03-09 15:30:00,28.11,28.11,28.08,28.08,4600.0,27.3302,27.3302,27.3011,27.3011,4600.0
2007-03-09 15:35:00,28.09,28.11,28.09,28.1,4400.0,27.3108,27.3302,27.3108,27.3205,4400.0
2007-03-09 15:40:00,28.1,28.1,28.08,28.1,4300.0,27.3205,27.3205,27.3011,27.3205,4300.0
2007-03-09 15:45:00,28.1,28.11,28.09,28.11,6500.0,27.3205,27.3302,27.3108,27.3302,6500.0
2007-03-09 15:50:00,28.11,28.12,28.09,28.1,8400.0,27.3302,27.34,27.3108,27.3205,8400.0
2007-03-09 15:55:00,28.09,28.1,28.07,28.1,17800.0,27.3108,27.3205,27.2913,27.3205,17800.0
2007-03-12 09:30:00,28.09,28.19,28.04,28.07,5100.0,27.3108,27.408,27.2622,27.2913,5100.0
2007-03-12 09:35:00,28.04,28.12,27.99,28.0,22100.0,27.2622,27.34,27.2136,27.2233,22100.0
2007-03-12 09:40:00,28.02,28.07,27.93,27.98,27200.0,27.2427,27.2913,27.1552,27.2038,27200.0
2007-03-12 09:45:00,27.98,28.02,27.87,27.87,18900.0,27.2038,27.2427,27.0969,27.0969,18900.0
2007-03-12 09:50:00,27.88,27.92,27.81,27.83,13500.0,27.1066,27.1455,27.0386,27.058,13500.0
2007-03-12 09:55:00,27.82,27.83,27.72,27.76,14300.0,27.0483,27.058,26.951,26.9899,14300.0
2007-03-12 10:00:00,27.75,27.84,27.74,27.76,13400.0,26.9802,27.0677,26.9705,26.9899,13400.0
2007-03-12 10:05:00,27.75,27.75,27.69,27.69,16100.0,26.9802,26.9802,26.9219,26.9219,16100.0
2007-03-12 10:10:00,27.68,27.69,27.64,27.69,16600.0,26.9122,26.9219,26.8733,26.9219,16600.0
2007-03-12 10:15:00,27.69,27.7,27.65,27.69,19800.0,26.9219,26.9316,26.883,26.9219,19800.0
2007-03-12 10:20:00,27.69,27.69,27.63,27.65,17300.0,26.9219,26.9219,26.8635,26.883,17300.0
2007-03-12 10:25:00,27.65,27.67,27.65,27.67,5700.0,26.883,26.9024,26.883,26.9024,5700.0
2007-03-12 10:30:00,27.61,27.65,27.61,27.65,7400.0,26.8441,26.883,26.8441,26.883,7400.0
2007-03-12 10:35:00,27.64,27.73,27.64,27.73,10500.0,26.8733,26.9608,26.8733,26.9608,10500.0
2007-03-12 10:40:00,27.73,27.73,27.65,27.65,16100.0,26.9608,26.9608,26.883,26.883,16100.0
2007-03-12 10:45:00,27.65,27.66,27.62,27.64,5600.0,26.883,26.8927,26.8538,26.8733,5600.0
2007-03-12 10:50:00,27.63,27.67,27.63,27.67,4000.0,26.8635,26.9024,26.8635,26.9024,4000.0
2007-03-12 10:55:00,27.66,27.67,27.65,27.67,5700.0,26.8927,26.9024,26.883,26.9024,5700.0
2007-03-12 11:00:00,27.67,27.67,27.65,27.66,3700.0,26.9024,26.9024,26.883,26.8927,3700.0
2007-03-12 11:05:00,27.66,27.66,27.65,27.66,33200.0,26.8927,26.8927,26.883,26.8927,33200.0
2007-03-12 11:10:00,27.66,27.67,27.65,27.67,11100.0,26.8927,26.9024,26.883,26.9024,11100.0
2007-03-12 11:15:00,27.66,27.68,27.66,27.68,15500.0,26.8927,26.9122,26.8927,26.9122,15500.0
2007-03-12 11:20:00,27.68,27.68,27.66,27.67,8700.0,26.9122,26.9122,26.8927,26.9024,8700.0
2007-03-12 11:25:00,27.67,27.67,27.62,27.62,14800.0,26.9024,26.9024,26.8538,26.8538,14800.0
2007-03-12 11:30:00,27.62,27.62,27.59,27.6,8900.0,26.8538,26.8538,26.8247,26.8344,8900.0
2007-03-12 11:35:00,27.6,27.61,27.58,27.6,22100.0,26.8344,26.8441,26.8149,26.8344,22100.0
2007-03-12 11:40:00,27.6,27.6,27.59,27.6,4200.0,26.8344,26.8344,26.8247,26.8344,4200.0
2007-03-12 11:45:00,27.6,27.6,27.6,27.6,1200.0,26.8344,26.8344,26.8344,26.8344,1200.0
2007-03-12 11:50:00,27.6,27.64,27.6,27.63,7100.0,26.8344,26.8733,26.8344,26.8635,7100.0
2007-03-12 11:55:00,27.64,27.64,27.63,27.63,2500.0,26.8733,26.8733,26.8635,26.8635,2500.0
2007-03-12 12:00:00,27.64,27.65,27.63,27.65,8000.0,26.8733,26.883,26.8635,26.883,8000.0
2007-03-12 12:05:00,27.65,27.68,27.65,27.68,8500.0,26.883,26.9122,26.883,26.9122,8500.0
2007-03-12 12:10:00,27.69,27.69,27.66,27.67,9200.0,26.9219,26.9219,26.8927,26.9024,9200.0
2007-03-12 12:15:00,27.68,27.68,27.67,27.67,1200.0,26.9122,26.9122,26.9024,26.9024,1200.0
2007-03-12 12:20:00,27.68,27.68,27.67,27.67,3300.0,26.9122,26.9122,26.9024,26.9024,3300.0
2007-03-12 12:25:00,27.68,27.69,27.67,27.68,10000.0,26.9122,26.9219,26.9024,26.9122,10000.0
2007-03-12 12:30:00,27.68,27.68,27.67,27.68,4600.0,26.9122,26.9122,26.9024,26.9122,4600.0
2007-03-12 12:35:00,27.67,27.68,27.67,27.67,4700.0,26.9024,26.9122,26.9024,26.9024,4700.0
2007-03-12 12:40:00,27.67,27.68,27.67,27.68,8600.0,26.9024,26.9122,26.9024,26.9122,8600.0
2007-03-12 12:45:00,27.68,27.68,27.67,27.68,4400.0,26.9122,26.9122,26.9024,26.9122,4400.0
2007-03-12 12:50:00,27.68,27.68,27.67,27.68,3800.0,26.9122,26.9122,26.9024,26.9122,3800.0
2007-03-12 12:55:00,27.68,27.68,27.67,27.68,5900.0,26.9122,26.9122,26.9024,26.9122,5900.0
2007-03-12 13:00:00,27.68,27.69,27.67,27.67,3500.0,26.9122,26.9219,26.9024,26.9024,3500.0
2007-03-12 13:05:00,27.67,27.69,27.67,27.69,4600.0,26.9024,26.9219,26.9024,26.9219,4600.0
2007-03-12 13:10:00,27.67,27.7,27.67,27.69,9000.0,26.9024,26.9316,26.9024,26.9219,9000.0
2007-03-12 13:15:00,27.69,27.7,27.68,27.7,2600.0,26.9219,26.9316,26.9122,26.9316,2600.0
2007-03-12 13:20:00,27.7,27.73,27.69,27.73,8700.0,26.9316,26.9608,26.9219,26.9608,8700.0
2007-03-12 13:25:00,27.73,27.78,27.73,27.76,10500.0,26.9608,27.0094,26.9608,26.9899,10500.0
2007-03-12 13:30:00,27.76,27.76,27.75,27.76,9800.0,26.9899,26.9899,26.9802,26.9899,9800.0
2007-03-12 13:35:00,27.76,27.8,27.76,27.8,44200.0,26.9899,27.0288,26.9899,27.0288,44200.0
2007-03-12 13:40:00,27.8,27.81,27.76,27.77,10600.0,27.0288,27.0386,26.9899,26.9997,10600.0
2007-03-12 13:45:00,27.77,27.77,27.76,27.77,7700.0,26.9997,26.9997,26.9899,26.9997,7700.0
2007-03-12 13:50:00,27.77,27.8,27.76,27.8,9200.0,26.9997,27.0288,26.9899,27.0288,9200.0
2007-03-12 13:55:00,27.81,27.85,27.8,27.83,5200.0,27.0386,27.0774,27.0288,27.058,5200.0
2007-03-12 14:00:00,27.84,27.84,27.82,27.84,4800.0,27.0677,27.0677,27.0483,27.0677,4800.0
2007-03-12 14:05:00,27.84,27.85,27.83,27.83,3800.0,27.0677,27.0774,27.058,27.058,3800.0
2007-03-12 14:10:00,27.85,27.9,27.83,27.85,27900.0,27.0774,27.1261,27.058,27.0774,27900.0
2007-03-12 14:15:00,27.85,27.94,27.85,27.94,5200.0,27.0774,27.1649,27.0774,27.1649,5200.0
2007-03-12 14:20:00,27.94,27.97,27.92,27.92,9800.0,27.1649,27.1941,27.1455,27.1455,9800.0
2007-03-12 14:25:00,27.93,27.94,27.91,27.94,3900.0,27.1552,27.1649,27.1358,27.1649,3900.0
2007-03-12 14:30:00,27.95,27.98,27.93,27.97,30000.0,27.1747,27.2038,27.1552,27.1941,30000.0
2007-03-12 14:35:00,27.97,27.99,27.95,27.99,3800.0,27.1941,27.2136,27.1747,27.2136,3800.0
2007-03-12 14:40:00,28.0,28.16,28.0,28.1,32100.0,27.2233,27.3788,27.2233,27.3205,32100.0
2007-03-12 14:45:00,28.09,28.1,28.08,28.08,10400.0,27.3108,27.3205,27.3011,27.3011,10400.0
2007-03-12 14:50:00,28.08,28.1,28.07,28.07,12600.0,27.3011,27.3205,27.2913,27.2913,12600.0
2007-03-12 14:55:00,28.07,28.08,28.02,28.03,19400.0,27.2913,27.3011,27.2427,27.2524,19400.0
2007-03-12 15:00:00,28.03,28.06,28.02,28.06,12600.0,27.2524,27.2816,27.2427,27.2816,12600.0
2007-03-12 15:05:00,28.05,28.06,28.0,28.01,20800.0,27.2719,27.2816,27.2233,27.233,20800.0
2007-03-12 15:10:00,28.01,28.03,28.01,28.02,4400.0,27.233,27.2524,27.233,27.2427,4400.0
2007-03-12 15:15:00,28.02,28.02,27.97,27.97,8600.0,27.2427,27.2427,27.1941,27.1941,8600.0
2007-03-12 15:20:00,27.98,28.0,27.98,27.98,4800.0,27.2038,27.2233,27.2038,27.2038,4800.0
2007-03-12 15:25:00,27.97,27.99,27.97,27.99,2400.0,27.1941,27.2136,27.1941,27.2136,2400.0
2007-03-12 15:30:00,27.98,27.98,27.95,27.97,33200.0,27.2038,27.2038,27.1747,27.1941,33200.0
2007-03-12 15:35:00,27.97,28.0,27.97,27.98,8700.0,27.1941,27.2233,27.1941,27.2038,8700.0
2007-03-12 15:40:00,27.98,27.99,27.97,27.99,3900.0,27.2038,27.2136,27.1941,27.2136,3900.0
2007-03-12 15:45:00,27.98,28.0,27.97,28.0,5800.0,27.2038,27.2233,27.1941,27.2233,5800.0
2007-03-12 15:50:00,28.0,28.0,27.99,27.99,5800.0,27.2233,27.2233,27.2136,27.2136,5800.0
2007-03-12 15:55:00,27.99,27.99,27.94,27.99,18100.0,27.2136,27.2136,27.1649,27.2136,18100.0
2007-03-13 09:30:00,27.87,27.87,27.75,27.75,1500.0,27.0969,27.0969,26.9802,26.9802,1500.0
2007-03-13 09:35:00,27.75,27.75,27.64,27.67,15900.0,26.9802,26.9802,26.8733,26.9024,15900.0
2007-03-13 09:40:00,27.67,27.67,27.56,27.56,19200.0,26.9024,26.9024,26.7955,26.7955,19200.0
2007-03-13 09:45:00,27.58,27.61,27.56,27.61,9000.0,26.8149,26.8441,26.7955,26.8441,9000.0
2007-03-13 09:50:00,27.61,27.66,27.55,27.55,21500.0,26.8441,26.8927,26.7858,26.7858,21500.0
2007-03-13 09:55:00,27.55,27.59,27.47,27.5,40000.0,26.7858,26.8247,26.708,26.7372,40000.0
2007-03-13 10:00:00,27.5,27.51,27.47,27.49,10900.0,26.7372,26.7469,26.708,26.7274,10900.0
2007-03-13 10:05:00,27.49,27.5,27.47,27.49,5100.0,26.7274,26.7372,26.708,26.7274,5100.0
2007-03-13 10:10:00,27.49,27.52,27.49,27.52,11700.0,26.7274,26.7566,26.7274,26.7566,11700.0
2007-03-13 10:15:00,27.52,27.55,27.5,27.54,7900.0,26.7566,26.7858,26.7372,26.776,7900.0
2007-03-13 10:20:00,27.55,27.55,27.53,27.55,5100.0,26.7858,26.7858,26.7663,26.7858,5100.0
2007-03-13 10:25:00,27.55,27.55,27.54,27.54,8100.0,26.7858,26.7858,26.776,26.776,8100.0
2007-03-13 10:30:00,27.54,27.55,27.53,27.54,8300.0,26.776,26.7858,26.7663,26.776,8300.0
2007-03-13 10:35:00,27.54,27.55,27.48,27.48,30200.0,26.776,26.7858,26.7177,26.7177,30200.0
2007-03-13 10:40:00,27.48,27.49,27.46,27.47,9700.0,26.7177,26.7274,26.6983,26.708,9700.0
2007-03-13 10:45:00,27.46,27.47,27.46,27.46,3600.0,26.6983,26.708,26.6983,26.6983,3600.0
2007-03-13 10:50:00,27.46,27.48,27.46,27.48,4600.0,26.6983,26.7177,26.6983,26.7177,4600.0
2007-03-13 10:55:00,27.48,27.49,27.48,27.49,5600.0,26.7177,26.7274,26.7177,26.7274,5600.0
2007-03-13 11:00:00,27.49,27.5,27.49,27.5,4400.0,26.7274,26.7372,26.7274,26.7372,4400.0
2007-03-13 11:05:00,27.5,27.51,27.49,27.5,7400.0,26.7372,26.7469,26.7274,26.7372,7400.0
2007-03-13 11:10:00,27.51,27.51,27.49,27.5,10200.0,26.7469,26.7469,26.7274,26.7372,10200.0
2007-03-13 11:15:00,27.5,27.5,27.45,27.45,14600.0,26.7372,26.7372,26.6885,26.6885,14600.0
2007-03-13 11:20:00,27.46,27.46,27.44,27.45,16600.0,26.6983,26.6983,26.6788,26.6885,16600.0
2007-03-13 11:25:00,27.45,27.45,27.44,27.45,4800.0,26.6885,26.6885,26.6788,26.6885,4800.0
2007-03-13 11:30:00,27.44,27.46,27.44,27.45,6100.0,26.6788,26.6983,26.6788,26.6885,6100.0
2007-03-13 11:35:00,27.44,27.46,27.44,27.46,9200.0,26.6788,26.6983,26.6788,26.6983,9200.0
2007-03-13 11:40:00,27.46,27.46,27.45,27.45,3600.0,26.6983,26.6983,26.6885,26.6885,3600.0
2007-03-13 11:45:00,27.45,27.46,27.45,27.45,11900.0,26.6885,26.6983,26.6885,26.6885,11900.0
2007-03-13 11:50:00,27.45,27.46,27.43,27.43,8900.0,26.6885,26.6983,26.6691,26.6691,8900.0
2007-03-13 11:55:00,27.44,27.45,27.43,27.43,2700.0,26.6788,26.6885,26.6691,26.6691,2700.0
2007-03-13 12:00:00,27.43,27.46,27.43,27.46,10700.0,26.6691,26.6983,26.6691,26.6983,10700.0
2007-03-13 12:05:00,27.45,27.46,27.45,27.45,3500.0,26.6885,26.6983,26.6885,26.6885,3500.0
2007-03-13 12:10:00,27.44,27.44,27.44,27.44,1400.0,26.6788,26.6788,26.6788,26.6788,1400.0
2007-03-13 12:15:00,27.44,27.44,27.43,27.44,6000.0,26.6788,26.6788,26.6691,26.6788,6000.0
2007-03-13 12:20:00,27.43,27.44,27.42,27.42,26400.0,26.6691,26.6788,26.6594,26.6594,26400.0
2007-03-13 12:25:00,27.42,27.43,27.4,27.4,10200.0,26.6594,26.6691,26.6399,26.6399,10200.0
2007-03-13 12:30:00,27.4,27.4,27.29,27.3,17100.0,26.6399,26.6399,26.533,26.5427,17100.0
2007-03-13 12:35:00,27.3,27.31,27.3,27.3,14000.0,26.5427,26.5524,26.5427,26.5427,14000.0
2007-03-13 12:40:00,27.3,27.31,27.29,27.31,19800.0,26.5427,26.5524,26.533,26.5524,19800.0
2007-03-13 12:45:00,27.31,27.31,27.3,27.31,4800.0,26.5524,26.5524,26.5427,26.5524,4800.0
2007-03-13 12:50:00,27.29,27.3,27.28,27.3,14800.0,26.533,26.5427,26.5233,26.5427,14800.0
2007-03-13 12:55:00,27.3,27.3,27.28,27.29,10000.0,26.5427,26.5427,26.5233,26.533,10000.0
2007-03-13 13:00:00,27.29,27.32,27.29,27.29,13400.0,26.533,26.5621,26.533,26.533,13400.0
2007-03-13 13:05:00,27.29,27.3,27.28,27.28,11400.0,26.533,26.5427,26.5233,26.5233,11400.0
2007-03-13 13:10:00,27.29,27.29,27.25,27.25,31400.0,26.533,26.533,26.4941,26.4941,31400.0
2007-03-13 13:15:00,27.24,27.24,27.22,27.23,4100.0,26.4844,26.4844,26.4649,26.4746,4100.0
2007-03-13 13:20:00,27.22,27.22,27.14,27.16,12000.0,26.4649,26.4649,26.3871,26.4066,12000.0
2007-03-13 13:25:00,27.16,27.16,27.03,27.04,17500.0,26.4066,26.4066,26.2802,26.2899,17500.0
2007-03-13 13:30:00,27.05,27.06,26.97,26.97,58500.0,26.2996,26.3094,26.2219,26.2219,58500.0
2007-03-13 13:35:00,26.98,27.0,26.92,26.95,33500.0,26.2316,26.251,26.1732,26.2024,33500.0
2007-03-13 13:40:00,26.94,26.95,26.9,26.91,24300.0,26.1927,26.2024,26.1538,26.1635,24300.0
2007-03-13 13:45:00,26.91,26.91,26.86,26.87,19800.0,26.1635,26.1635,26.1149,26.1246,19800.0
2007-03-13 13:50:00,26.84,26.94,26.83,26.93,26600.0,26.0955,26.1927,26.0857,26.183,26600.0
2007-03-13 13:55:00,26.95,27.02,26.93,26.98,10100.0,26.2024,26.2705,26.183,26.2316,10100.0
2007-03-13 14:00:00,26.98,26.98,26.92,26.93,3500.0,26.2316,26.2316,26.1732,26.183,3500.0
2007-03-13 14:05:00,26.94,26.96,26.9,26.92,12100.0,26.1927,26.2121,26.1538,26.1732,12100.0
2007-03-13 14:10:00,26.9,26.91,26.88,26.88,5800.0,26.1538,26.1635,26.1344,26.1344,5800.0
2007-03-13 14:15:00,26.88,26.89,26.85,26.88,22600.0,26.1344,26.1441,26.1052,26.1344,22600.0
2007-03-13 14:20:00,26.88,26.88,26.87,26.88,3400.0,26.1344,26.1344,26.1246,26.1344,3400.0
2007-03-13 14:25:00,26.86,26.9,26.77,26.89,37600.0,26.1149,26.1538,26.0274,26.1441,37600.0
2007-03-13 14:30:00,26.9,26.94,26.89,26.94,6100.0,26.1538,26.1927,26.1441,26.1927,6100.0
2007-03-13 14:35:00,26.94,26.95,26.87,26.91,7100.0,26.1927,26.2024,26.1246,26.1635,7100.0
2007-03-13 14:40:00,26.88,26.91,26.88,26.89,4300.0,26.1344,26.1635,26.1344,26.1441,4300.0
2007-03-13 14:45:00,26.9,26.97,26.9,26.95,8200.0,26.1538,26.2219,26.1538,26.2024,8200.0
2007-03-13 14:50:00,26.97,26.99,26.96,26.98,2900.0,26.2219,26.2413,26.2121,26.2316,2900.0
2007-03-13 14:55:00,26.98,26.99,26.97,26.97,5300.0,26.2316,26.2413,26.2219,26.2219,5300.0
2007-03-13 15:00:00,26.97,27.0,26.96,26.96,13000.0,26.2219,26.251,26.2121,26.2121,13000.0
2007-03-13 15:05:00,26.96,27.01,26.94,27.0,9300.0,26.2121,26.2607,26.1927,26.251,9300.0
2007-03-13 15:10:00,26.99,27.01,26.97,26.97,4300.0,26.2413,26.2607,26.2219,26.2219,4300.0
2007-03-13 15:15:00,26.96,27.0,26.96,27.0,8300.0,26.2121,26.251,26.2121,26.251,8300.0
2007-03-13 15:20:00,26.98,27.02,26.98,27.01,9500.0,26.2316,26.2705,26.2316,26.2607,9500.0
2007-03-13 15:25:00,27.02,27.03,26.98,26.99,8500.0,26.2705,26.2802,26.2316,26.2413,8500.0
2007-03-13 15:30:00,26.99,27.01,26.99,27.0,6700.0,26.2413,26.2607,26.2413,26.251,6700.0
2007-03-13 15:35:00,27.01,27.01,26.97,26.98,5600.0,26.2607,26.2607,26.2219,26.2316,5600.0
2007-03-13 15:40:00,26.97,26.98,26.94,26.98,9300.0,26.2219,26.2316,26.1927,26.2316,9300.0
2007-03-13 15:45:00,26.97,27.0,26.97,26.98,9200.0,26.2219,26.251,26.2219,26.2316,9200.0
2007-03-13 15:50:00,26.97,26.99,26.92,26.93,11100.0,26.2219,26.2413,26.1732,26.183,11100.0
2007-03-13 15:55:00,26.93,26.97,26.9,26.94,13700.0,26.183,26.2219,26.1538,26.1927,13700.0
2007-03-14 09:30:00,27.0,27.12,27.0,27.07,8600.0,26.251,26.3677,26.251,26.3191,8600.0
2007-03-14 09:35:00,27.07,27.2,27.05,27.16,23700.0,26.3191,26.4455,26.2996,26.4066,23700.0
2007-03-14 09:40:00,27.16,27.16,26.94,26.97,33900.0,26.4066,26.4066,26.1927,26.2219,33900.0
2007-03-14 09:45:00,26.95,27.0,26.86,26.87,18900.0,26.2024,26.251,26.1149,26.1246,18900.0
2007-03-14 09:50:00,26.87,26.89,26.79,26.84,25000.0,26.1246,26.1441,26.0468,26.0955,25000.0
2007-03-14 09:55:00,26.83,26.92,26.83,26.85,9500.0,26.0857,26.1732,26.0857,26.1052,9500.0
2007-03-14 10:00:00,26.85,26.85,26.75,26.75,3900.0,26.1052,26.1052,26.008,26.008,3900.0
2007-03-14 10:05:00,26.75,26.89,26.75,26.85,8800.0,26.008,26.1441,26.008,26.1052,8800.0
2007-03-14 10:10:00,26.83,26.97,26.83,26.97,4700.0,26.0857,26.2219,26.0857,26.2219,4700.0
2007-03-14 10:15:00,26.96,26.97,26.93,26.94,4200.0,26.2121,26.2219,26.183,26.1927,4200.0
2007-03-14 10:20:00,26.92,26.97,26.92,26.97,6300.0,26.1732,26.2219,26.1732,26.2219,6300.0
2007-03-14 10:25:00,26.95,26.97,26.91,26.94,9800.0,26.2024,26.2219,26.1635,26.1927,9800.0
2007-03-14 10:30:00,26.94,26.97,26.92,26.97,7700.0,26.1927,26.2219,26.1732,26.2219,7700.0
2007-03-14 10:35:00,26.97,26.98,26.93,26.94,4700.0,26.2219,26.2316,26.183,26.1927,4700.0
2007-03-14 10:40:00,26.94,26.97,26.93,26.94,6600.0,26.1927,26.2219,26.183,26.1927,6600.0
2007-03-14 10:45:00,26.93,26.98,26.91,26.98,11500.0,26.183,26.2316,26.1635,26.2316,11500.0
2007-03-14 10:50:00,26.99,26.99,26.96,26.96,900.0,26.2413,26.2413,26.2121,26.2121,900.0
2007-03-14 10:55:00,26.95,26.95,26.93,26.94,1200.0,26.2024,26.2024,26.183,26.1927,1200.0
2007-03-14 11:00:00,26.94,26.96,26.9,26.9,3300.0,26.1927,26.2121,26.1538,26.1538,3300.0
2007-03-14 11:05:00,26.89,26.93,26.89,26.91,2900.0,26.1441,26.183,26.1441,26.1635,2900.0
2007-03-14 11:10:00,26.91,26.95,26.9,26.94,11000.0,26.1635,26.2024,26.1538,26.1927,11000.0
2007-03-14 11:15:00,26.94,26.95,26.94,26.94,2600.0,26.1927,26.2024,26.1927,26.1927,2600.0
2007-03-14 11:20:00,26.94,26.95,26.92,26.95,4100.0,26.1927,26.2024,26.1732,26.2024,4100.0
2007-03-14 11:25:00,26.95,26.96,26.93,26.93,2300.0,26.2024,26.2121,26.183,26.183,2300.0
2007-03-14 11:30:00,26.91,26.92,26.9,26.91,800.0,26.1635,26.1732,26.1538,26.1635,800.0
2007-03-14 11:35:00,26.91,26.94,26.9,26.94,2800.0,26.1635,26.1927,26.1538,26.1927,2800.0
2007-03-14 11:40:00,26.94,26.95,26.91,26.91,3300.0,26.1927,26.2024,26.1635,26.1635,3300.0
2007-03-14 11:45:00,26.9,26.9,26.84,26.84,3000.0,26.1538,26.1538,26.0955,26.0955,3000.0
2007-03-14 11:50:00,26.85,26.85,26.8,26.81,2600.0,26.1052,26.1052,26.0566,26.0663,2600.0
2007-03-14 11:55:00,26.79,26.8,26.78,26.78,2900.0,26.0468,26.0566,26.0371,26.0371,2900.0
2007-03-14 12:00:00,26.78,26.78,26.65,26.65,11700.0,26.0371,26.0371,25.9107,25.9107,11700.0
2007-03-14 12:05:00,26.64,26.66,26.64,26.65,11500.0,25.901,25.9205,25.901,25.9107,11500.0
2007-03-14 12:10:00,26.65,26.65,26.58,26.6,10100.0,25.9107,25.9107,25.8427,25.8621,10100.0
2007-03-14 12:15:00,26.6,26.6,26.55,26.56,5700.0,25.8621,25.8621,25.8135,25.8232,5700.0
2007-03-14 12:20:00,26.56,26.56,26.5,26.51,3600.0,25.8232,25.8232,25.7649,25.7746,3600.0
2007-03-14 12:25:00,26.51,26.53,26.47,26.52,6200.0,25.7746,25.7941,25.7357,25.7843,6200.0
2007-03-14 12:30:00,26.51,26.51,26.46,26.47,6100.0,25.7746,25.7746,25.726,25.7357,6100.0
2007-03-14 12:35:00,26.47,26.48,26.46,26.48,5700.0,25.7357,25.7454,25.726,25.7454,5700.0
2007-03-14 12:40:00,26.48,26.48,26.46,26.46,4300.0,25.7454,25.7454,25.726,25.726,4300.0
2007-03-14 12:45:00,26.45,26.46,26.42,26.42,2600.0,25.7163,25.726,25.6871,25.6871,2600.0
2007-03-14 12:50:00,26.42,26.42,26.36,26.39,9500.0,25.6871,25.6871,25.6288,25.6579,9500.0
2007-03-14 12:55:00,26.39,26.4,26.35,26.39,7100.0,25.6579,25.6677,25.6191,25.6579,7100.0
2007-03-14 13:00:00,26.38,26.45,26.37,26.45,11000.0,25.6482,25.7163,25.6385,25.7163,11000.0
2007-03-14 13:05:00,26.44,26.56,26.44,26.47,13300.0,25.7066,25.8232,25.7066,25.7357,13300.0
2007-03-14 13:10:00,26.47,26.57,26.46,26.55,14200.0,25.7357,25.8329,25.726,25.8135,14200.0
2007-03-14 13:15:00,26.56,26.6,26.55,26.6,3800.0,25.8232,25.8621,25.8135,25.8621,3800.0
2007-03-14 13:20:00,26.61,26.61,26.55,26.61,9200.0,25.8718,25.8718,25.8135,25.8718,9200.0
2007-03-14 13:25:00,26.61,26.65,26.6,26.63,10000.0,25.8718,25.9107,25.8621,25.8913,10000.0
2007-03-14 13:30:00,26.63,26.67,26.62,26.62,6800.0,25.8913,25.9302,25.8816,25.8816,6800.0
2007-03-14 13:35:00,26.61,26.66,26.61,26.63,5400.0,25.8718,25.9205,25.8718,25.8913,5400.0
2007-03-14 13:40:00,26.64,26.67,26.62,26.66,5800.0,25.901,25.9302,25.8816,25.9205,5800.0
2007-03-14 13:45:00,26.67,26.67,26.6,26.62,10200.0,25.9302,25.9302,25.8621,25.8816,10200.0
2007-03-14 13:50:00,26.62,26.64,26.6,26.6,3800.0,25.8816,25.901,25.8621,25.8621,3800.0
2007-03-14 13:55:00,26.59,26.63,26.57,26.63,5800.0,25.8524,25.8913,25.8329,25.8913,5800.0
2007-03-14 14:00:00,26.62,26.63,26.54,26.57,4900.0,25.8816,25.8913,25.8038,25.8329,4900.0
2007-03-14 14:05:00,26.58,26.64,26.57,26.63,4000.0,25.8427,25.901,25.8329,25.8913,4000.0
2007-03-14 14:10:00,26.63,26.67,26.62,26.62,5800.0,25.8913,25.9302,25.8816,25.8816,5800.0
2007-03-14 14:15:00,26.63,26.64,26.63,26.64,3300.0,25.8913,25.901,25.8913,25.901,3300.0
2007-03-14 14:20:00,26.64,26.67,26.63,26.65,14900.0,25.901,25.9302,25.8913,25.9107,14900.0
2007-03-14 14:25:00,26.65,26.68,26.65,26.67,4100.0,25.9107,25.9399,25.9107,25.9302,4100.0
2007-03-14 14:30:00,26.67,26.69,26.66,26.68,26200.0,25.9302,25.9496,25.9205,25.9399,26200.0
2007-03-14 14:35:00,26.69,26.73,26.67,26.72,15200.0,25.9496,25.9885,25.9302,25.9788,15200.0
2007-03-14 14:40:00,26.73,26.81,26.72,26.72,16600.0,25.9885,26.0663,25.9788,25.9788,16600.0
2007-03-14 14:45:00,26.73,26.75,26.68,26.72,12400.0,25.9885,26.008,25.9399,25.9788,12400.0
2007-03-14 14:50:00,26.71,26.71,26.67,26.7,6000.0,25.9691,25.9691,25.9302,25.9593,6000.0
2007-03-14 14:55:00,26.7,26.7,26.67,26.69,8400.0,25.9593,25.9593,25.9302,25.9496,8400.0
2007-03-14 15:00:00,26.7,26.71,26.7,26.7,9200.0,25.9593,25.9691,25.9593,25.9593,9200.0
2007-03-14 15:05:00,26.7,26.75,26.7,26.75,6800.0,25.9593,26.008,25.9593,26.008,6800.0
2007-03-14 15:10:00,26.75,26.77,26.74,26.76,7100.0,26.008,26.0274,25.9982,26.0177,7100.0
2007-03-14 15:15:00,26.76,26.87,26.76,26.85,10400.0,26.0177,26.1246,26.0177,26.1052,10400.0
2007-03-14 15:20:00,26.84,26.84,26.81,26.81,8300.0,26.0955,26.0955,26.0663,26.0663,8300.0
2007-03-14 15:25:00,26.81,26.82,26.79,26.79,9400.0,26.0663,26.076,26.0468,26.0468,9400.0
2007-03-14 15:30:00,26.79,26.8,26.77,26.77,12200.0,26.0468,26.0566,26.0274,26.0274,12200.0
2007-03-14 15:35:00,26.78,26.81,26.77,26.79,17400.0,26.0371,26.0663,26.0274,26.0468,17400.0
2007-03-14 15:40:00,26.79,26.79,26.78,26.79,4200.0,26.0468,26.0468,26.0371,26.0468,4200.0
2007-03-14 15:45:00,26.79,26.82,26.79,26.82,7800.0,26.0468,26.076,26.0468,26.076,7800.0
2007-03-14 15:50:00,26.81,26.85,26.81,26.84,16800.0,26.0663,26.1052,26.0663,26.0955,16800.0
2007-03-14 15:55:00,26.84,26.87,26.84,26.87,34900.0,26.0955,26.1246,26.0955,26.1246,34900.0
2007-03-15 09:30:00,26.9,27.09,26.9,27.08,13800.0,26.1538,26.3385,26.1538,26.3288,13800.0
2007-03-15 09:35:00,27.07,27.11,27.02,27.04,20700.0,26.3191,26.358,26.2705,26.2899,20700.0
2007-03-15 09:40:00,27.02,27.12,26.97,27.03,34000.0,26.2705,26.3677,26.2219,26.2802,34000.0
2007-03-15 09:45:00,27.02,27.03,26.91,27.01,27900.0,26.2705,26.2802,26.1635,26.2607,27900.0
2007-03-15 09:50:00,27.01,27.06,26.99,27.06,7000.0,26.2607,26.3094,26.2413,26.3094,7000.0
2007-03-15 09:55:00,27.07,27.21,27.05,27.21,9000.0,26.3191,26.4552,26.2996,26.4552,9000.0
2007-03-15 10:00:00,27.21,27.22,27.16,27.19,6000.0,26.4552,26.4649,26.4066,26.4358,6000.0
2007-03-15 10:05:00,27.19,27.24,27.19,27.24,7000.0,26.4358,26.4844,26.4358,26.4844,7000.0
2007-03-15 10:10:00,27.24,27.28,27.24,27.25,11000.0,26.4844,26.5233,26.4844,26.4941,11000.0
2007-03-15 10:15:00,27.25,27.25,27.24,27.25,5800.0,26.4941,26.4941,26.4844,26.4941,5800.0
2007-03-15 10:20:00,27.25,27.25,27.22,27.23,7200.0,26.4941,26.4941,26.4649,26.4746,7200.0
2007-03-15 10:25:00,27.24,27.24,27.19,27.2,5600.0,26.4844,26.4844,26.4358,26.4455,5600.0
2007-03-15 10:30:00,27.2,27.21,27.19,27.21,8100.0,26.4455,26.4552,26.4358,26.4552,8100.0
2007-03-15 10:35:00,27.21,27.21,27.18,27.21,3900.0,26.4552,26.4552,26.426,26.4552,3900.0
2007-03-15 10:40:00,27.21,27.24,27.21,27.23,7600.0,26.4552,26.4844,26.4552,26.4746,7600.0
2007-03-15 10:45:00,27.23,27.34,27.23,27.33,6900.0,26.4746,26.5816,26.4746,26.5719,6900.0
2007-03-15 10:50:00,27.33,27.33,27.25,27.27,9600.0,26.5719,26.5719,26.4941,26.5135,9600.0
2007-03-15 10:55:00,27.28,27.29,27.27,27.29,3500.0,26.5233,26.533,26.5135,26.533,3500.0
2007-03-15 11:00:00,27.29,27.32,27.29,27.31,7200.0,26.533,26.5621,26.533,26.5524,7200.0
2007-03-15 11:05:00,27.3,27.32,27.29,27.32,5800.0,26.5427,26.5621,26.533,26.5621,5800.0
2007-03-15 11:10:00,27.32,27.33,27.31,27.31,4900.0,26.5621,26.5719,26.5524,26.5524,4900.0
2007-03-15 11:15:00,27.3,27.3,27.26,27.26,4200.0,26.5427,26.5427,26.5038,26.5038,4200.0
2007-03-15 11:20:00,27.26,27.27,27.26,27.26,800.0,26.5038,26.5135,26.5038,26.5038,800.0
2007-03-15 11:25:00,27.27,27.28,27.27,27.28,10700.0,26.5135,26.5233,26.5135,26.5233,10700.0
2007-03-15 11:30:00,27.28,27.28,27.26,27.27,2600.0,26.5233,26.5233,26.5038,26.5135,2600.0
2007-03-15 11:35:00,27.27,27.27,27.26,27.26,2700.0,26.5135,26.5135,26.5038,26.5038,2700.0
2007-03-15 11:40:00,27.26,27.27,27.26,27.27,3700.0,26.5038,26.5135,26.5038,26.5135,3700.0
2007-03-15 11:45:00,27.26,27.27,27.25,27.25,4100.0,26.5038,26.5135,26.4941,26.4941,4100.0
2007-03-15 11:50:00,27.25,27.26,27.25,27.25,11700.0,26.4941,26.5038,26.4941,26.4941,11700.0
2007-03-15 11:55:00,27.26,27.26,27.25,27.25,6100.0,26.5038,26.5038,26.4941,26.4941,6100.0
2007-03-15 12:00:00,27.25,27.28,27.23,27.28,29600.0,26.4941,26.5233,26.4746,26.5233,29600.0
2007-03-15 12:05:00,27.26,27.26,27.25,27.26,4300.0,26.5038,26.5038,26.4941,26.5038,4300.0
2007-03-15 12:10:00,27.24,27.25,27.24,27.25,7500.0,26.4844,26.4941,26.4844,26.4941,7500.0
2007-03-15 12:15:00,27.25,27.27,27.25,27.25,3000.0,26.4941,26.5135,26.4941,26.4941,3000.0
2007-03-15 12:20:00,27.26,27.26,27.26,27.26,1700.0,26.5038,26.5038,26.5038,26.5038,1700.0
2007-03-15 12:25:00,27.26,27.29,27.26,27.29,1000.0,26.5038,26.533,26.5038,26.533,1000.0
2007-03-15 12:30:00,27.32,27.33,27.3,27.31,2300.0,26.5621,26.5719,26.5427,26.5524,2300.0
2007-03-15 12:35:00,27.31,27.33,27.31,27.32,1700.0,26.5524,26.5719,26.5524,26.5621,1700.0
2007-03-15 12:40:00,27.33,27.34,27.29,27.3,6700.0,26.5719,26.5816,26.533,26.5427,6700.0
2007-03-15 12:45:00,27.31,27.31,27.28,27.3,8100.0,26.5524,26.5524,26.5233,26.5427,8100.0
2007-03-15 12:50:00,27.3,27.32,27.3,27.32,2300.0,26.5427,26.5621,26.5427,26.5621,2300.0
2007-03-15 12:55:00,27.31,27.33,27.31,27.32,1900.0,26.5524,26.5719,26.5524,26.5621,1900.0
2007-03-15 13:00:00,27.32,27.37,27.32,27.37,4000.0,26.5621,26.6108,26.5621,26.6108,4000.0
2007-03-15 13:05:00,27.37,27.43,27.37,27.42,412000.0,26.6108,26.6691,26.6108,26.6594,412000.0
2007-03-15 13:10:00,27.41,27.42,27.37,27.37,169900.0,26.6496,26.6594,26.6108,26.6108,169900.0
2007-03-15 13:15:00,27.36,27.4,27.36,27.4,800.0,26.601,26.6399,26.601,26.6399,800.0
2007-03-15 13:20:00,27.37,27.4,27.37,27.4,1700.0,26.6108,26.6399,26.6108,26.6399,1700.0
2007-03-15 13:25:00,27.4,27.46,27.4,27.46,4100.0,26.6399,26.6983,26.6399,26.6983,4100.0
2007-03-15 13:30:00,27.46,27.47,27.44,27.46,11600.0,26.6983,26.708,26.6788,26.6983,11600.0
2007-03-15 13:35:00,27.44,27.44,27.4,27.41,7100.0,26.6788,26.6788,26.6399,26.6496,7100.0
2007-03-15 13:40:00,27.39,27.41,27.38,27.4,8500.0,26.6302,26.6496,26.6205,26.6399,8500.0
2007-03-15 13:45:00,27.4,27.42,27.38,27.4,5900.0,26.6399,26.6594,26.6205,26.6399,5900.0
2007-03-15 13:50:00,27.39,27.43,27.38,27.43,4500.0,26.6302,26.6691,26.6205,26.6691,4500.0
2007-03-15 13:55:00,27.43,27.44,27.41,27.42,1800.0,26.6691,26.6788,26.6496,26.6594,1800.0
2007-03-15 14:00:00,27.41,27.41,27.39,27.41,8300.0,26.6496,26.6496,26.6302,26.6496,8300.0
2007-03-15 14:05:00,27.41,27.42,27.4,27.42,5700.0,26.6496,26.6594,26.6399,26.6594,5700.0
2007-03-15 14:10:00,27.4,27.42,27.39,27.42,4800.0,26.6399,26.6594,26.6302,26.6594,4800.0
2007-03-15 14:15:00,27.41,27.44,27.41,27.42,3700.0,26.6496,26.6788,26.6496,26.6594,3700.0
2007-03-15 14:20:00,27.42,27.43,27.41,27.43,3100.0,26.6594,26.6691,26.6496,26.6691,3100.0
2007-03-15 14:25:00,27.42,27.43,27.41,27.43,4600.0,26.6594,26.6691,26.6496,26.6691,4600.0
2007-03-15 14:30:00,27.43,27.47,27.43,27.47,4800.0,26.6691,26.708,26.6691,26.708,4800.0
2007-03-15 14:35:00,27.47,27.48,27.47,27.48,5500.0,26.708,26.7177,26.708,26.7177,5500.0
2007-03-15 14:40:00,27.47,27.56,27.47,27.56,13700.0,26.708,26.7955,26.708,26.7955,13700.0
2007-03-15 14:45:00,27.55,27.56,27.46,27.46,8700.0,26.7858,26.7955,26.6983,26.6983,8700.0
2007-03-15 14:50:00,27.47,27.52,27.47,27.49,7800.0,26.708,26.7566,26.708,26.7274,7800.0
2007-03-15 14:55:00,27.5,27.51,27.49,27.49,3500.0,26.7372,26.7469,26.7274,26.7274,3500.0
2007-03-15 15:00:00,27.49,27.49,27.46,27.49,6400.0,26.7274,26.7274,26.6983,26.7274,6400.0
2007-03-15 15:05:00,27.48,27.52,27.48,27.49,4700.0,26.7177,26.7566,26.7177,26.7274,4700.0
2007-03-15 15:10:00,27.5,27.5,27.46,27.46,8700.0,26.7372,26.7372,26.6983,26.6983,8700.0
2007-03-15 15:15:00,27.47,27.48,27.45,27.45,7100.0,26.708,26.7177,26.6885,26.6885,7100.0
2007-03-15 15:20:00,27.46,27.48,27.45,27.47,6400.0,26.6983,26.7177,26.6885,26.708,6400.0
2007-03-15 15:25:00,27.47,27.48,27.44,27.44,3800.0,26.708,26.7177,26.6788,26.6788,3800.0
2007-03-15 15:30:00,27.44,27.45,27.42,27.45,9500.0,26.6788,26.6885,26.6594,26.6885,9500.0
2007-03-15 15:35:00,27.45,27.48,27.45,27.45,5100.0,26.6885,26.7177,26.6885,26.6885,5100.0
2007-03-15 15:40:00,27.44,27.46,27.44,27.46,4200.0,26.6788,26.6983,26.6788,26.6983,4200.0
2007-03-15 15:45:00,27.45,27.47,27.4,27.4,8700.0,26.6885,26.708,26.6399,26.6399,8700.0
2007-03-15 15:50:00,27.39,27.41,27.39,27.41,7600.0,26.6302,26.6496,26.6302,26.6496,7600.0
2007-03-15 15:55:00,27.41,27.43,27.4,27.42,16700.0,26.6496,26.6691,26.6399,26.6594,16700.0
2007-03-16 09:30:00,27.43,27.44,27.3,27.3,18000.0,26.6691,26.6788,26.5427,26.5427,18000.0
2007-03-16 09:35:00,27.3,27.31,27.29,27.31,1000.0,26.5427,26.5524,26.533,26.5524,1000.0
2007-03-16 09:40:00,27.31,27.43,27.26,27.39,3500.0,26.5524,26.6691,26.5038,26.6302,3500.0
2007-03-16 09:45:00,27.39,27.42,27.3,27.37,3100.0,26.6302,26.6594,26.5427,26.6108,3100.0
2007-03-16 09:50:00,27.39,27.63,27.39,27.6,32200.0,26.6302,26.8635,26.6302,26.8344,32200.0
2007-03-16 09:55:00,27.57,27.59,27.55,27.57,5600.0,26.8052,26.8247,26.7858,26.8052,5600.0
2007-03-16 10:00:00,27.56,27.57,27.4,27.43,11000.0,26.7955,26.8052,26.6399,26.6691,11000.0
2007-03-16 10:05:00,27.43,27.44,27.41,27.44,2600.0,26.6691,26.6788,26.6496,26.6788,2600.0
2007-03-16 10:10:00,27.43,27.47,27.43,27.47,5200.0,26.6691,26.708,26.6691,26.708,5200.0
2007-03-16 10:15:00,27.48,27.49,27.46,27.49,6600.0,26.7177,26.7274,26.6983,26.7274,6600.0
2007-03-16 10:20:00,27.49,27.49,27.45,27.47,2800.0,26.7274,26.7274,26.6885,26.708,2800.0
2007-03-16 10:25:00,27.46,27.47,27.45,27.47,2900.0,26.6983,26.708,26.6885,26.708,2900.0
2007-03-16 10:30:00,27.46,27.47,27.43,27.44,2400.0,26.6983,26.708,26.6691,26.6788,2400.0
2007-03-16 10:35:00,27.43,27.44,27.41,27.41,3700.0,26.6691,26.6788,26.6496,26.6496,3700.0
2007-03-16 10:40:00,27.42,27.45,27.4,27.43,23100.0,26.6594,26.6885,26.6399,26.6691,23100.0
2007-03-16 10:45:00,27.43,27.43,27.4,27.41,2800.0,26.6691,26.6691,26.6399,26.6496,2800.0
2007-03-16 10:50:00,27.41,27.47,27.4,27.43,13600.0,26.6496,26.708,26.6399,26.6691,13600.0
2007-03-16 10:55:00,27.41,27.43,27.39,27.41,7800.0,26.6496,26.6691,26.6302,26.6496,7800.0
2007-03-16 11:00:00,27.39,27.4,27.39,27.4,11500.0,26.6302,26.6399,26.6302,26.6399,11500.0
2007-03-16 11:05:00,27.4,27.42,27.4,27.41,5100.0,26.6399,26.6594,26.6399,26.6496,5100.0
2007-03-16 11:10:00,27.4,27.41,27.4,27.4,5700.0,26.6399,26.6496,26.6399,26.6399,5700.0
2007-03-16 11:15:00,27.4,27.41,27.4,27.4,9300.0,26.6399,26.6496,26.6399,26.6399,9300.0
2007-03-16 11:20:00,27.4,27.41,27.37,27.37,16000.0,26.6399,26.6496,26.6108,26.6108,16000.0
2007-03-16 11:25:00,27.37,27.4,27.31,27.36,25200.0,26.6108,26.6399,26.5524,26.601,25200.0
2007-03-16 11:30:00,27.37,27.37,27.34,27.34,17500.0,26.6108,26.6108,26.5816,26.5816,17500.0
2007-03-16 11:35:00,27.33,27.35,27.29,27.3,26700.0,26.5719,26.5913,26.533,26.5427,26700.0
2007-03-16 11:40:00,27.28,27.29,27.28,27.29,4900.0,26.5233,26.533,26.5233,26.533,4900.0
2007-03-16 11:45:00,27.29,27.29,27.22,27.24,109500.0,26.533,26.533,26.4649,26.4844,109500.0
2007-03-16 11:50:00,27.24,27.27,27.24,27.26,6300.0,26.4844,26.5135,26.4844,26.5038,6300.0
2007-03-16 11:55:00,27.26,27.26,27.24,27.26,1200.0,26.5038,26.5038,26.4844,26.5038,1200.0
2007-03-16 12:00:00,27.25,27.27,27.25,27.27,3000.0,26.4941,26.5135,26.4941,26.5135,3000.0
2007-03-16 12:05:00,27.26,27.3,27.26,27.29,5900.0,26.5038,26.5427,26.5038,26.533,5900.0
2007-03-16 12:10:00,27.3,27.3,27.26,27.26,10100.0,26.5427,26.5427,26.5038,26.5038,10100.0
2007-03-16 12:15:00,27.26,27.26,27.24,27.24,2300.0,26.5038,26.5038,26.4844,26.4844,2300.0
2007-03-16 12:20:00,27.24,27.24,27.24,27.24,1300.0,26.4844,26.4844,26.4844,26.4844,1300.0
2007-03-16 12:25:00,27.21,27.21,27.2,27.2,700.0,26.4552,26.4552,26.4455,26.4455,700.0
2007-03-16 12:30:00,27.19,27.19,27.19,27.19,200.0,26.4358,26.4358,26.4358,26.4358,200.0
2007-03-16 12:35:00,27.17,27.18,27.17,27.18,500.0,26.4163,26.426,26.4163,26.426,500.0
2007-03-16 12:40:00,27.18,27.18,27.17,27.18,3600.0,26.426,26.426,26.4163,26.426,3600.0
2007-03-16 12:45:00,27.17,27.17,27.16,27.16,1500.0,26.4163,26.4163,26.4066,26.4066,1500.0
2007-03-16 12:50:00,27.15,27.16,27.15,27.15,1000.0,26.3969,26.4066,26.3969,26.3969,1000.0
2007-03-16 12:55:00,27.15,27.16,27.15,27.15,2300.0,26.3969,26.4066,26.3969,26.3969,2300.0
2007-03-16 13:00:00,27.15,27.16,27.15,27.15,1100.0,26.3969,26.4066,26.3969,26.3969,1100.0
2007-03-16 13:05:00,27.15,27.16,27.15,27.15,800.0,26.3969,26.4066,26.3969,26.3969,800.0
2007-03-16 13:10:00,27.15,27.16,27.15,27.16,1900.0,26.3969,26.4066,26.3969,26.4066,1900.0
2007-03-16 13:15:00,27.15,27.17,27.15,27.17,4800.0,26.3969,26.4163,26.3969,26.4163,4800.0
2007-03-16 13:20:00,27.17,27.19,27.17,27.18,4100.0,26.4163,26.4358,26.4163,26.426,4100.0
2007-03-16 13:25:00,27.18,27.18,27.18,27.18,100.0,26.426,26.426,26.426,26.426,100.0
2007-03-16 13:30:00,27.18,27.19,27.18,27.19,1600.0,26.426,26.4358,26.426,26.4358,1600.0
2007-03-16 13:35:00,27.18,27.18,27.18,27.18,500.0,26.426,26.426,26.426,26.426,500.0
2007-03-16 13:40:00,27.17,27.17,27.15,27.15,800.0,26.4163,26.4163,26.3969,26.3969,800.0
2007-03-16 13:45:00,27.16,27.16,27.15,27.15,5400.0,26.4066,26.4066,26.3969,26.3969,5400.0
2007-03-16 13:50:00,27.16,27.16,27.15,27.15,2100.0,26.4066,26.4066,26.3969,26.3969,2100.0
2007-03-16 13:55:00,27.15,27.16,27.15,27.15,800.0,26.3969,26.4066,26.3969,26.3969,800.0
2007-03-16 14:00:00,27.15,27.15,27.15,27.15,1100.0,26.3969,26.3969,26.3969,26.3969,1100.0
2007-03-16 14:05:00,27.16,27.16,27.15,27.15,4300.0,26.4066,26.4066,26.3969,26.3969,4300.0
2007-03-16 14:10:00,27.15,27.15,27.15,27.15,3300.0,26.3969,26.3969,26.3969,26.3969,3300.0
2007-03-16 14:15:00,27.15,27.16,27.15,27.16,2800.0,26.3969,26.4066,26.3969,26.4066,2800.0
2007-03-16 14:20:00,27.15,27.16,27.15,27.16,1600.0,26.3969,26.4066,26.3969,26.4066,1600.0
2007-03-16 14:25:00,27.15,27.16,27.15,27.16,1900.0,26.3969,26.4066,26.3969,26.4066,1900.0
2007-03-16 14:30:00,27.16,27.16,27.15,27.16,2500.0,26.4066,26.4066,26.3969,26.4066,2500.0
2007-03-16 14:35:00,27.16,27.16,27.15,27.16,3000.0,26.4066,26.4066,26.3969,26.4066,3000.0
2007-03-16 14:40:00,27.16,27.16,27.15,27.16,2000.0,26.4066,26.4066,26.3969,26.4066,2000.0
2007-03-16 14:45:00,27.15,27.16,27.15,27.16,2400.0,26.3969,26.4066,26.3969,26.4066,2400.0
2007-03-16 14:50:00,27.15,27.16,27.15,27.16,3900.0,26.3969,26.4066,26.3969,26.4066,3900.0
2007-03-16 14:55:00,27.15,27.16,27.14,27.15,15500.0,26.3969,26.4066,26.3871,26.3969,15500.0
2007-03-16 15:00:00,27.15,27.15,27.09,27.1,3600.0,26.3969,26.3969,26.3385,26.3482,3600.0
2007-03-16 15:05:00,27.08,27.09,27.08,27.08,4700.0,26.3288,26.3385,26.3288,26.3288,4700.0
2007-03-16 15:10:00,27.09,27.09,27.09,27.09,9500.0,26.3385,26.3385,26.3385,26.3385,9500.0
2007-03-16 15:15:00,27.09,27.12,27.08,27.12,24000.0,26.3385,26.3677,26.3288,26.3677,24000.0
2007-03-16 15:20:00,27.11,27.12,27.09,27.11,11800.0,26.358,26.3677,26.3385,26.358,11800.0
2007-03-16 15:25:00,27.12,27.12,27.1,27.11,6800.0,26.3677,26.3677,26.3482,26.358,6800.0
2007-03-16 15:30:00,27.11,27.12,27.1,27.11,10700.0,26.358,26.3677,26.3482,26.358,10700.0
2007-03-16 15:35:00,27.11,27.11,27.1,27.11,6400.0,26.358,26.358,26.3482,26.358,6400.0
2007-03-16 15:40:00,27.11,27.11,27.09,27.11,5600.0,26.358,26.358,26.3385,26.358,5600.0
2007-03-16 15:45:00,27.1,27.14,27.09,27.1,44300.0,26.3482,26.3871,26.3385,26.3482,44300.0
2007-03-16 15:50:00,27.1,27.1,27.08,27.09,11900.0,26.3482,26.3482,26.3288,26.3385,11900.0
2007-03-16 15:55:00,27.08,27.09,27.02,27.04,31000.0,26.3288,26.3385,26.2705,26.2899,31000.0
2007-03-19 09:30:00,27.28,27.52,27.28,27.33,12200.0,26.5233,26.7566,26.5233,26.5719,12200.0
2007-03-19 09:35:00,27.32,27.35,27.23,27.32,10100.0,26.5621,26.5913,26.4746,26.5621,10100.0
2007-03-19 09:40:00,27.33,27.34,27.31,27.34,11500.0,26.5719,26.5816,26.5524,26.5816,11500.0
2007-03-19 09:45:00,27.34,27.4,27.34,27.37,15300.0,26.5816,26.6399,26.5816,26.6108,15300.0
2007-03-19 09:50:00,27.37,27.37,27.27,27.28,12200.0,26.6108,26.6108,26.5135,26.5233,12200.0
2007-03-19 09:55:00,27.28,27.32,27.26,27.31,13000.0,26.5233,26.5621,26.5038,26.5524,13000.0
2007-03-19 10:00:00,27.32,27.39,27.27,27.35,56500.0,26.5621,26.6302,26.5135,26.5913,56500.0
2007-03-19 10:05:00,27.34,27.36,27.33,27.33,8000.0,26.5816,26.601,26.5719,26.5719,8000.0
2007-03-19 10:10:00,27.32,27.32,27.16,27.22,18800.0,26.5621,26.5621,26.4066,26.4649,18800.0
2007-03-19 10:15:00,27.19,27.28,27.16,27.27,11300.0,26.4358,26.5233,26.4066,26.5135,11300.0
2007-03-19 10:20:00,27.26,27.26,27.24,27.26,5200.0,26.5038,26.5038,26.4844,26.5038,5200.0
2007-03-19 10:25:00,27.25,27.25,27.18,27.2,15900.0,26.4941,26.4941,26.426,26.4455,15900.0
2007-03-19 10:30:00,27.2,27.22,27.2,27.22,3800.0,26.4455,26.4649,26.4455,26.4649,3800.0
2007-03-19 10:35:00,27.21,27.21,27.17,27.2,9300.0,26.4552,26.4552,26.4163,26.4455,9300.0
2007-03-19 10:40:00,27.2,27.21,27.2,27.21,5000.0,26.4455,26.4552,26.4455,26.4552,5000.0
2007-03-19 10:45:00,27.21,27.22,27.2,27.2,3400.0,26.4552,26.4649,26.4455,26.4455,3400.0
2007-03-19 10:50:00,27.21,27.26,27.21,27.26,6300.0,26.4552,26.5038,26.4552,26.5038,6300.0
2007-03-19 10:55:00,27.26,27.26,27.25,27.25,2200.0,26.5038,26.5038,26.4941,26.4941,2200.0
2007-03-19 11:00:00,27.25,27.26,27.22,27.23,17700.0,26.4941,26.5038,26.4649,26.4746,17700.0
2007-03-19 11:05:00,27.23,27.25,27.22,27.24,2600.0,26.4746,26.4941,26.4649,26.4844,2600.0
2007-03-19 11:10:00,27.24,27.27,27.23,27.26,6600.0,26.4844,26.5135,26.4746,26.5038,6600.0
2007-03-19 11:15:00,27.25,27.27,27.24,27.26,10800.0,26.4941,26.5135,26.4844,26.5038,10800.0
2007-03-19 11:20:00,27.26,27.28,27.25,27.27,8300.0,26.5038,26.5233,26.4941,26.5135,8300.0
2007-03-19 11:25:00,27.27,27.29,27.26,27.29,1800.0,26.5135,26.533,26.5038,26.533,1800.0
2007-03-19 11:30:00,27.26,27.28,27.26,27.28,7000.0,26.5038,26.5233,26.5038,26.5233,7000.0
2007-03-19 11:35:00,27.27,27.28,27.26,27.26,4000.0,26.5135,26.5233,26.5038,26.5038,4000.0
2007-03-19 11:40:00,27.28,27.28,27.27,27.27,9500.0,26.5233,26.5233,26.5135,26.5135,9500.0
2007-03-19 11:45:00,27.27,27.28,27.26,27.27,3000.0,26.5135,26.5233,26.5038,26.5135,3000.0
2007-03-19 11:50:00,27.27,27.3,27.25,27.27,10200.0,26.5135,26.5427,26.4941,26.5135,10200.0
2007-03-19 11:55:00,27.27,27.28,27.27,27.28,4600.0,26.5135,26.5233,26.5135,26.5233,4600.0
2007-03-19 12:00:00,27.28,27.28,27.27,27.27,2400.0,26.5233,26.5233,26.5135,26.5135,2400.0
2007-03-19 12:05:00,27.26,27.27,27.26,27.27,900.0,26.5038,26.5135,26.5038,26.5135,900.0
2007-03-19 12:10:00,27.25,27.26,27.23,27.23,17400.0,26.4941,26.5038,26.4746,26.4746,17400.0
2007-03-19 12:15:00,27.24,27.25,27.23,27.25,1100.0,26.4844,26.4941,26.4746,26.4941,1100.0
2007-03-19 12:20:00,27.23,27.24,27.22,27.22,2300.0,26.4746,26.4844,26.4649,26.4649,2300.0
2007-03-19 12:25:00,27.23,27.23,27.22,27.23,2000.0,26.4746,26.4746,26.4649,26.4746,2000.0
2007-03-19 12:30:00,27.21,27.24,27.2,27.22,10400.0,26.4552,26.4844,26.4455,26.4649,10400.0
2007-03-19 12:35:00,27.21,27.22,27.2,27.22,3700.0,26.4552,26.4649,26.4455,26.4649,3700.0
2007-03-19 12:40:00,27.2,27.21,27.2,27.21,2400.0,26.4455,26.4552,26.4455,26.4552,2400.0
2007-03-19 12:45:00,27.21,27.21,27.18,27.18,2000.0,26.4552,26.4552,26.426,26.426,2000.0
2007-03-19 12:50:00,27.19,27.21,27.18,27.21,3000.0,26.4358,26.4552,26.426,26.4552,3000.0
2007-03-19 12:55:00,27.2,27.21,27.18,27.19,5000.0,26.4455,26.4552,26.426,26.4358,5000.0
2007-03-19 13:00:00,27.18,27.19,27.16,27.16,5100.0,26.426,26.4358,26.4066,26.4066,5100.0
2007-03-19 13:05:00,27.15,27.15,27.13,27.15,1500.0,26.3969,26.3969,26.3774,26.3969,1500.0
2007-03-19 13:10:00,27.15,27.15,27.11,27.11,4800.0,26.3969,26.3969,26.358,26.358,4800.0
2007-03-19 13:15:00,27.11,27.11,27.07,27.08,3400.0,26.358,26.358,26.3191,26.3288,3400.0
2007-03-19 13:20:00,27.07,27.08,27.04,27.05,13600.0,26.3191,26.3288,26.2899,26.2996,13600.0
2007-03-19 13:25:00,27.05,27.05,27.01,27.02,6200.0,26.2996,26.2996,26.2607,26.2705,6200.0
2007-03-19 13:30:00,27.03,27.06,27.03,27.05,4900.0,26.2802,26.3094,26.2802,26.2996,4900.0
2007-03-19 13:35:00,27.04,27.09,27.04,27.09,2800.0,26.2899,26.3385,26.2899,26.3385,2800.0
2007-03-19 13:40:00,27.09,27.1,27.09,27.09,5400.0,26.3385,26.3482,26.3385,26.3385,5400.0
2007-03-19 13:45:00,27.09,27.1,27.09,27.1,2700.0,26.3385,26.3482,26.3385,26.3482,2700.0
2007-03-19 13:50:00,27.09,27.13,27.09,27.12,4600.0,26.3385,26.3774,26.3385,26.3677,4600.0
2007-03-19 13:55:00,27.12,27.12,27.08,27.08,4400.0,26.3677,26.3677,26.3288,26.3288,4400.0
2007-03-19 14:00:00,27.07,27.09,27.06,27.06,3200.0,26.3191,26.3385,26.3094,26.3094,3200.0
2007-03-19 14:05:00,27.07,27.1,27.07,27.09,4800.0,26.3191,26.3482,26.3191,26.3385,4800.0
2007-03-19 14:10:00,27.09,27.09,27.08,27.09,1000.0,26.3385,26.3385,26.3288,26.3385,1000.0
2007-03-19 14:15:00,27.08,27.09,27.08,27.09,6900.0,26.3288,26.3385,26.3288,26.3385,6900.0
2007-03-19 14:20:00,27.08,27.09,27.08,27.09,1200.0,26.3288,26.3385,26.3288,26.3385,1200.0
2007-03-19 14:25:00,27.08,27.09,27.07,27.08,4200.0,26.3288,26.3385,26.3191,26.3288,4200.0
2007-03-19 14:30:00,27.07,27.08,27.06,27.07,4400.0,26.3191,26.3288,26.3094,26.3191,4400.0
2007-03-19 14:35:00,27.06,27.09,27.06,27.07,8000.0,26.3094,26.3385,26.3094,26.3191,8000.0
2007-03-19 14:40:00,27.08,27.08,26.99,27.0,11200.0,26.3288,26.3288,26.2413,26.251,11200.0
2007-03-19 14:45:00,26.99,27.02,26.98,26.99,10600.0,26.2413,26.2705,26.2316,26.2413,10600.0
2007-03-19 14:50:00,27.0,27.03,27.0,27.02,6100.0,26.251,26.2802,26.251,26.2705,6100.0
2007-03-19 14:55:00,27.02,27.02,26.99,27.0,2700.0,26.2705,26.2705,26.2413,26.251,2700.0
2007-03-19 15:00:00,27.0,27.03,26.99,27.0,8500.0,26.251,26.2802,26.2413,26.251,8500.0
2007-03-19 15:05:00,27.02,27.02,26.98,26.98,5600.0,26.2705,26.2705,26.2316,26.2316,5600.0
2007-03-19 15:10:00,26.98,27.0,26.98,26.99,4900.0,26.2316,26.251,26.2316,26.2413,4900.0
2007-03-19 15:15:00,26.99,27.03,26.99,27.03,15200.0,26.2413,26.2802,26.2413,26.2802,15200.0
2007-03-19 15:20:00,27.02,27.03,27.01,27.02,14900.0,26.2705,26.2802,26.2607,26.2705,14900.0
2007-03-19 15:25:00,27.02,27.03,27.01,27.02,16600.0,26.2705,26.2802,26.2607,26.2705,16600.0
2007-03-19 15:30:00,27.02,27.09,27.02,27.09,25100.0,26.2705,26.3385,26.2705,26.3385,25100.0
2007-03-19 15:35:00,27.08,27.08,27.05,27.06,13700.0,26.3288,26.3288,26.2996,26.3094,13700.0
2007-03-19 15:40:00,27.06,27.1,27.06,27.09,20300.0,26.3094,26.3482,26.3094,26.3385,20300.0
2007-03-19 15:45:00,27.1,27.11,27.06,27.07,13500.0,26.3482,26.358,26.3094,26.3191,13500.0
2007-03-19 15:50:00,27.06,27.07,27.02,27.03,16700.0,26.3094,26.3191,26.2705,26.2802,16700.0
2007-03-19 15:55:00,27.03,27.09,27.03,27.09,24900.0,26.2802,26.3385,26.2802,26.3385,24900.0
2007-03-20 09:30:00,27.09,27.09,26.96,26.99,5900.0,26.3385,26.3385,26.2121,26.2413,5900.0
2007-03-20 09:35:00,27.0,27.25,27.0,27.08,16100.0,26.251,26.4941,26.251,26.3288,16100.0
2007-03-20 09:40:00,27.08,27.12,27.07,27.11,6900.0,26.3288,26.3677,26.3191,26.358,6900.0
2007-03-20 09:45:00,27.11,27.17,27.11,27.17,4700.0,26.358,26.4163,26.358,26.4163,4700.0
2007-03-20 09:50:00,27.18,27.28,27.18,27.24,9400.0,26.426,26.5233,26.426,26.4844,9400.0
2007-03-20 09:55:00,27.24,27.24,27.17,27.17,2500.0,26.4844,26.4844,26.4163,26.4163,2500.0
2007-03-20 10:00:00,27.18,27.22,27.18,27.21,3500.0,26.426,26.4649,26.426,26.4552,3500.0
2007-03-20 10:05:00,27.21,27.25,27.21,27.25,7500.0,26.4552,26.4941,26.4552,26.4941,7500.0
2007-03-20 10:10:00,27.24,27.25,27.21,27.21,13600.0,26.4844,26.4941,26.4552,26.4552,13600.0
2007-03-20 10:15:00,27.21,27.21,27.15,27.15,5200.0,26.4552,26.4552,26.3969,26.3969,5200.0
2007-03-20 10:20:00,27.15,27.15,27.12,27.12,8600.0,26.3969,26.3969,26.3677,26.3677,8600.0
2007-03-20 10:25:00,27.12,27.13,27.11,27.11,4300.0,26.3677,26.3774,26.358,26.358,4300.0
2007-03-20 10:30:00,27.11,27.11,27.08,27.1,10700.0,26.358,26.358,26.3288,26.3482,10700.0
2007-03-20 10:35:00,27.11,27.18,27.11,27.18,6600.0,26.358,26.426,26.358,26.426,6600.0
2007-03-20 10:40:00,27.18,27.24,27.18,27.24,1600.0,26.426,26.4844,26.426,26.4844,1600.0
2007-03-20 10:45:00,27.23,27.24,27.23,27.24,2900.0,26.4746,26.4844,26.4746,26.4844,2900.0
2007-03-20 10:50:00,27.24,27.25,27.24,27.25,8900.0,26.4844,26.4941,26.4844,26.4941,8900.0
2007-03-20 10:55:00,27.24,27.24,27.24,27.24,200.0,26.4844,26.4844,26.4844,26.4844,200.0
2007-03-20 11:00:00,27.24,27.25,27.19,27.2,16700.0,26.4844,26.4941,26.4358,26.4455,16700.0
2007-03-20 11:05:00,27.18,27.2,27.18,27.2,13100.0,26.426,26.4455,26.426,26.4455,13100.0
2007-03-20 11:10:00,27.19,27.2,27.19,27.2,5400.0,26.4358,26.4455,26.4358,26.4455,5400.0
2007-03-20 11:15:00,27.19,27.19,27.19,27.19,2600.0,26.4358,26.4358,26.4358,26.4358,2600.0
2007-03-20 11:20:00,27.19,27.19,27.18,27.18,1100.0,26.4358,26.4358,26.426,26.426,1100.0
2007-03-20 11:25:00,27.18,27.18,27.14,27.15,19400.0,26.426,26.426,26.3871,26.3969,19400.0
2007-03-20 11:30:00,27.15,27.15,27.15,27.15,900.0,26.3969,26.3969,26.3969,26.3969,900.0
2007-03-20 11:35:00,27.14,27.14,27.13,27.13,5700.0,26.3871,26.3871,26.3774,26.3774,5700.0
2007-03-20 11:40:00,27.13,27.15,27.13,27.15,8900.0,26.3774,26.3969,26.3774,26.3969,8900.0
2007-03-20 11:45:00,27.15,27.15,27.14,27.14,6100.0,26.3969,26.3969,26.3871,26.3871,6100.0
2007-03-20 11:50:00,27.15,27.15,27.14,27.14,2800.0,26.3969,26.3969,26.3871,26.3871,2800.0
2007-03-20 11:55:00,27.14,27.15,27.14,27.15,5500.0,26.3871,26.3969,26.3871,26.3969,5500.0
2007-03-20 12:00:00,27.15,27.15,27.14,27.15,2800.0,26.3969,26.3969,26.3871,26.3969,2800.0
2007-03-20 12:05:00,27.15,27.15,27.14,27.14,1700.0,26.3969,26.3969,26.3871,26.3871,1700.0
2007-03-20 12:10:00,27.15,27.15,27.14,27.15,1800.0,26.3969,26.3969,26.3871,26.3969,1800.0
2007-03-20 12:15:00,27.15,27.15,27.14,27.15,16900.0,26.3969,26.3969,26.3871,26.3969,16900.0
2007-03-20 12:20:00,27.15,27.15,27.14,27.15,13700.0,26.3969,26.3969,26.3871,26.3969,13700.0
2007-03-20 12:25:00,27.15,27.15,27.14,27.15,8600.0,26.3969,26.3969,26.3871,26.3969,8600.0
2007-03-20 12:30:00,27.15,27.15,27.15,27.15,2100.0,26.3969,26.3969,26.3969,26.3969,2100.0
2007-03-20 12:35:00,27.15,27.15,27.14,27.15,4600.0,26.3969,26.3969,26.3871,26.3969,4600.0
2007-03-20 12:40:00,27.15,27.15,27.14,27.15,7900.0,26.3969,26.3969,26.3871,26.3969,7900.0
2007-03-20 12:45:00,27.13,27.14,27.13,27.14,10200.0,26.3774,26.3871,26.3774,26.3871,10200.0
2007-03-20 12:50:00,27.13,27.14,27.13,27.14,1400.0,26.3774,26.3871,26.3774,26.3871,1400.0
2007-03-20 12:55:00,27.14,27.15,27.07,27.08,14000.0,26.3871,26.3969,26.3191,26.3288,14000.0
2007-03-20 13:00:00,27.08,27.09,27.03,27.04,43200.0,26.3288,26.3385,26.2802,26.2899,43200.0
2007-03-20 13:05:00,27.05,27.09,27.05,27.09,11600.0,26.2996,26.3385,26.2996,26.3385,11600.0
2007-03-20 13:10:00,27.09,27.09,27.07,27.07,14500.0,26.3385,26.3385,26.3191,26.3191,14500.0
2007-03-20 13:15:00,27.08,27.08,27.05,27.06,4300.0,26.3288,26.3288,26.2996,26.3094,4300.0
2007-03-20 13:20:00,27.06,27.06,27.03,27.05,9300.0,26.3094,26.3094,26.2802,26.2996,9300.0
2007-03-20 13:25:00,27.05,27.06,27.05,27.05,12600.0,26.2996,26.3094,26.2996,26.2996,12600.0
2007-03-20 13:30:00,27.05,27.05,27.04,27.05,5500.0,26.2996,26.2996,26.2899,26.2996,5500.0
2007-03-20 13:35:00,27.05,27.05,27.04,27.05,9200.0,26.2996,26.2996,26.2899,26.2996,9200.0
2007-03-20 13:40:00,27.05,27.05,27.05,27.05,8500.0,26.2996,26.2996,26.2996,26.2996,8500.0
2007-03-20 13:45:00,27.05,27.05,27.05,27.05,4300.0,26.2996,26.2996,26.2996,26.2996,4300.0
2007-03-20 13:50:00,27.05,27.06,27.05,27.05,21900.0,26.2996,26.3094,26.2996,26.2996,21900.0
2007-03-20 13:55:00,27.05,27.05,27.04,27.05,4000.0,26.2996,26.2996,26.2899,26.2996,4000.0
2007-03-20 14:00:00,27.05,27.05,27.04,27.05,2500.0,26.2996,26.2996,26.2899,26.2996,2500.0
2007-03-20 14:05:00,27.05,27.05,27.04,27.05,11700.0,26.2996,26.2996,26.2899,26.2996,11700.0
2007-03-20 14:10:00,27.05,27.07,27.05,27.06,17100.0,26.2996,26.3191,26.2996,26.3094,17100.0
2007-03-20 14:15:00,27.07,27.07,27.06,27.07,17800.0,26.3191,26.3191,26.3094,26.3191,17800.0
2007-03-20 14:20:00,27.06,27.08,27.05,27.08,9300.0,26.3094,26.3288,26.2996,26.3288,9300.0
2007-03-20 14:25:00,27.08,27.1,27.08,27.08,4100.0,26.3288,26.3482,26.3288,26.3288,4100.0
2007-03-20 14:30:00,27.08,27.1,27.08,27.1,4800.0,26.3288,26.3482,26.3288,26.3482,4800.0
2007-03-20 14:35:00,27.1,27.1,27.1,27.1,9600.0,26.3482,26.3482,26.3482,26.3482,9600.0
2007-03-20 14:40:00,27.09,27.1,27.09,27.1,10100.0,26.3385,26.3482,26.3385,26.3482,10100.0
2007-03-20 14:45:00,27.1,27.1,27.09,27.1,11600.0,26.3482,26.3482,26.3385,26.3482,11600.0
2007-03-20 14:50:00,27.1,27.1,27.1,27.1,3600.0,26.3482,26.3482,26.3482,26.3482,3600.0
2007-03-20 14:55:00,27.09,27.1,27.07,27.08,66400.0,26.3385,26.3482,26.3191,26.3288,66400.0
2007-03-20 15:00:00,27.08,27.09,27.07,27.09,12600.0,26.3288,26.3385,26.3191,26.3385,12600.0
2007-03-20 15:05:00,27.09,27.09,27.07,27.08,15700.0,26.3385,26.3385,26.3191,26.3288,15700.0
2007-03-20 15:10:00,27.07,27.08,27.07,27.07,30200.0,26.3191,26.3288,26.3191,26.3191,30200.0
2007-03-20 15:15:00,27.07,27.07,27.05,27.06,10300.0,26.3191,26.3191,26.2996,26.3094,10300.0
2007-03-20 15:20:00,27.06,27.08,27.04,27.07,35600.0,26.3094,26.3288,26.2899,26.3191,35600.0
2007-03-20 15:25:00,27.07,27.07,27.04,27.05,35500.0,26.3191,26.3191,26.2899,26.2996,35500.0
2007-03-20 15:30:00,27.05,27.05,27.04,27.04,15900.0,26.2996,26.2996,26.2899,26.2899,15900.0
2007-03-20 15:35:00,27.04,27.07,27.04,27.05,25600.0,26.2899,26.3191,26.2899,26.2996,25600.0
2007-03-20 15:40:00,27.06,27.07,27.04,27.07,15800.0,26.3094,26.3191,26.2899,26.3191,15800.0
2007-03-20 15:45:00,27.07,27.09,27.06,27.09,8600.0,26.3191,26.3385,26.3094,26.3385,8600.0
2007-03-20 15:50:00,27.09,27.1,27.06,27.1,14800.0,26.3385,26.3482,26.3094,26.3482,14800.0
2007-03-20 15:55:00,27.09,27.12,27.06,27.12,31500.0,26.3385,26.3677,26.3094,26.3677,31500.0
2007-03-21 09:30:00,27.12,27.12,27.05,27.06,18300.0,26.3677,26.3677,26.2996,26.3094,18300.0
2007-03-21 09:35:00,27.05,27.11,27.05,27.1,8700.0,26.2996,26.358,26.2996,26.3482,8700.0
2007-03-21 09:40:00,27.1,27.13,27.1,27.11,5000.0,26.3482,26.3774,26.3482,26.358,5000.0
2007-03-21 09:45:00,27.11,27.2,27.11,27.14,13300.0,26.358,26.4455,26.358,26.3871,13300.0
2007-03-21 09:50:00,27.13,27.16,27.13,27.15,1900.0,26.3774,26.4066,26.3774,26.3969,1900.0
2007-03-21 09:55:00,27.16,27.16,27.12,27.12,3400.0,26.4066,26.4066,26.3677,26.3677,3400.0
2007-03-21 10:00:00,27.15,27.17,27.14,27.15,6400.0,26.3969,26.4163,26.3871,26.3969,6400.0
2007-03-21 10:05:00,27.15,27.16,27.14,27.16,9800.0,26.3969,26.4066,26.3871,26.4066,9800.0
2007-03-21 10:10:00,27.15,27.21,27.15,27.21,3800.0,26.3969,26.4552,26.3969,26.4552,3800.0
2007-03-21 10:15:00,27.21,27.26,27.19,27.19,16000.0,26.4552,26.5038,26.4358,26.4358,16000.0
2007-03-21 10:20:00,27.19,27.2,27.17,27.17,10900.0,26.4358,26.4455,26.4163,26.4163,10900.0
2007-03-21 10:25:00,27.17,27.2,27.17,27.17,72600.0,26.4163,26.4455,26.4163,26.4163,72600.0
2007-03-21 10:30:00,27.17,27.17,27.14,27.14,7000.0,26.4163,26.4163,26.3871,26.3871,7000.0
2007-03-21 10:35:00,27.14,27.18,27.14,27.17,22900.0,26.3871,26.426,26.3871,26.4163,22900.0
2007-03-21 10:40:00,27.16,27.17,27.14,27.15,21400.0,26.4066,26.4163,26.3871,26.3969,21400.0
2007-03-21 10:45:00,27.15,27.15,27.15,27.15,4200.0,26.3969,26.3969,26.3969,26.3969,4200.0
2007-03-21 10:50:00,27.15,27.17,27.15,27.15,16200.0,26.3969,26.4163,26.3969,26.3969,16200.0
2007-03-21 10:55:00,27.15,27.15,27.14,27.14,3500.0,26.3969,26.3969,26.3871,26.3871,3500.0
2007-03-21 11:00:00,27.14,27.14,27.1,27.11,34500.0,26.3871,26.3871,26.3482,26.358,34500.0
2007-03-21 11:05:00,27.11,27.13,27.11,27.13,4500.0,26.358,26.3774,26.358,26.3774,4500.0
2007-03-21 11:10:00,27.13,27.13,27.12,27.13,4600.0,26.3774,26.3774,26.3677,26.3774,4600.0
2007-03-21 11:15:00,27.13,27.17,27.13,27.15,15600.0,26.3774,26.4163,26.3774,26.3969,15600.0
2007-03-21 11:20:00,27.15,27.15,27.14,27.15,3500.0,26.3969,26.3969,26.3871,26.3969,3500.0
2007-03-21 11:25:00,27.15,27.23,27.15,27.22,7000.0,26.3969,26.4746,26.3969,26.4649,7000.0
2007-03-21 11:30:00,27.22,27.25,27.21,27.25,3100.0,26.4649,26.4941,26.4552,26.4941,3100.0
2007-03-21 11:35:00,27.25,27.27,27.25,27.25,8600.0,26.4941,26.5135,26.4941,26.4941,8600.0
2007-03-21 11:40:00,27.25,27.29,27.24,27.29,3500.0,26.4941,26.533,26.4844,26.533,3500.0
2007-03-21 11:45:00,27.29,27.37,27.29,27.34,12300.0,26.533,26.6108,26.533,26.5816,12300.0
2007-03-21 11:50:00,27.35,27.4,27.34,27.4,6300.0,26.5913,26.6399,26.5816,26.6399,6300.0
2007-03-21 11:55:00,27.4,27.41,27.39,27.41,4500.0,26.6399,26.6496,26.6302,26.6496,4500.0
2007-03-21 12:00:00,27.41,27.43,27.4,27.43,9200.0,26.6496,26.6691,26.6399,26.6691,9200.0
2007-03-21 12:05:00,27.42,27.42,27.4,27.4,2900.0,26.6594,26.6594,26.6399,26.6399,2900.0
2007-03-21 12:10:00,27.4,27.4,27.38,27.38,3600.0,26.6399,26.6399,26.6205,26.6205,3600.0
2007-03-21 12:15:00,27.37,27.37,27.34,27.37,23000.0,26.6108,26.6108,26.5816,26.6108,23000.0
2007-03-21 12:20:00,27.37,27.38,27.37,27.38,1000.0,26.6108,26.6205,26.6108,26.6205,1000.0
2007-03-21 12:25:00,27.39,27.45,27.39,27.45,8300.0,26.6302,26.6885,26.6302,26.6885,8300.0
2007-03-21 12:30:00,27.47,27.47,27.44,27.45,3900.0,26.708,26.708,26.6788,26.6885,3900.0
2007-03-21 12:35:00,27.46,27.47,27.46,27.47,3400.0,26.6983,26.708,26.6983,26.708,3400.0
2007-03-21 12:40:00,27.47,27.47,27.45,27.46,3500.0,26.708,26.708,26.6885,26.6983,3500.0
2007-03-21 12:45:00,27.44,27.45,27.44,27.45,400.0,26.6788,26.6885,26.6788,26.6885,400.0
2007-03-21 12:50:00,27.45,27.46,27.45,27.46,1400.0,26.6885,26.6983,26.6885,26.6983,1400.0
2007-03-21 12:55:00,27.45,27.47,27.45,27.47,2300.0,26.6885,26.708,26.6885,26.708,2300.0
2007-03-21 13:00:00,27.46,27.49,27.46,27.49,4900.0,26.6983,26.7274,26.6983,26.7274,4900.0
2007-03-21 13:05:00,27.49,27.53,27.49,27.51,10800.0,26.7274,26.7663,26.7274,26.7469,10800.0
2007-03-21 13:10:00,27.51,27.54,27.5,27.53,5700.0,26.7469,26.776,26.7372,26.7663,5700.0
2007-03-21 13:15:00,27.53,27.55,27.5,27.51,13900.0,26.7663,26.7858,26.7372,26.7469,13900.0
2007-03-21 13:20:00,27.5,27.51,27.5,27.5,2600.0,26.7372,26.7469,26.7372,26.7372,2600.0
2007-03-21 13:25:00,27.49,27.5,27.49,27.49,2700.0,26.7274,26.7372,26.7274,26.7274,2700.0
2007-03-21 13:30:00,27.48,27.48,27.47,27.48,3800.0,26.7177,26.7177,26.708,26.7177,3800.0
2007-03-21 13:35:00,27.48,27.48,27.47,27.47,2800.0,26.7177,26.7177,26.708,26.708,2800.0
2007-03-21 13:40:00,27.47,27.49,27.47,27.49,2500.0,26.708,26.7274,26.708,26.7274,2500.0
2007-03-21 13:45:00,27.49,27.49,27.48,27.49,2600.0,26.7274,26.7274,26.7177,26.7274,2600.0
2007-03-21 13:50:00,27.49,27.49,27.47,27.47,3800.0,26.7274,26.7274,26.708,26.708,3800.0
2007-03-21 13:55:00,27.47,27.48,27.47,27.48,9800.0,26.708,26.7177,26.708,26.7177,9800.0
2007-03-21 14:00:00,27.48,27.49,27.48,27.48,3200.0,26.7177,26.7274,26.7177,26.7177,3200.0
2007-03-21 14:05:00,27.48,27.49,27.47,27.49,2100.0,26.7177,26.7274,26.708,26.7274,2100.0
2007-03-21 14:10:00,27.49,27.49,27.46,27.47,2300.0,26.7274,26.7274,26.6983,26.708,2300.0
2007-03-21 14:15:00,27.48,27.57,27.48,27.55,29400.0,26.7177,26.8052,26.7177,26.7858,29400.0
2007-03-21 14:20:00,27.55,27.72,27.54,27.72,13700.0,26.7858,26.951,26.776,26.951,13700.0
2007-03-21 14:25:00,27.75,27.82,27.74,27.77,15600.0,26.9802,27.0483,26.9705,26.9997,15600.0
2007-03-21 14:30:00,27.76,27.79,27.75,27.77,19900.0,26.9899,27.0191,26.9802,26.9997,19900.0
2007-03-21 14:35:00,27.78,27.78,27.74,27.75,24700.0,27.0094,27.0094,26.9705,26.9802,24700.0
2007-03-21 14:40:00,27.75,27.8,27.75,27.8,16100.0,26.9802,27.0288,26.9802,27.0288,16100.0
2007-03-21 14:45:00,27.8,27.84,27.79,27.8,29900.0,27.0288,27.0677,27.0191,27.0288,29900.0
2007-03-21 14:50:00,27.81,27.86,27.8,27.85,17300.0,27.0386,27.0872,27.0288,27.0774,17300.0
2007-03-21 14:55:00,27.85,27.99,27.85,27.97,10800.0,27.0774,27.2136,27.0774,27.1941,10800.0
2007-03-21 15:00:00,27.97,28.05,27.97,28.05,24300.0,27.1941,27.2719,27.1941,27.2719,24300.0
2007-03-21 15:05:00,28.03,28.09,28.02,28.07,18900.0,27.2524,27.3108,27.2427,27.2913,18900.0
2007-03-21 15:10:00,28.09,28.09,28.05,28.05,15100.0,27.3108,27.3108,27.2719,27.2719,15100.0
2007-03-21 15:15:00,28.05,28.05,28.02,28.02,15500.0,27.2719,27.2719,27.2427,27.2427,15500.0
2007-03-21 15:20:00,28.03,28.04,28.02,28.02,14900.0,27.2524,27.2622,27.2427,27.2427,14900.0
2007-03-21 15:25:00,28.03,28.03,28.01,28.02,9900.0,27.2524,27.2524,27.233,27.2427,9900.0
2007-03-21 15:30:00,28.01,28.02,28.0,28.01,22600.0,27.233,27.2427,27.2233,27.233,22600.0
2007-03-21 15:35:00,28.01,28.01,27.98,27.98,19400.0,27.233,27.233,27.2038,27.2038,19400.0
2007-03-21 15:40:00,27.98,27.98,27.95,27.95,11200.0,27.2038,27.2038,27.1747,27.1747,11200.0
2007-03-21 15:45:00,27.95,27.95,27.92,27.95,24800.0,27.1747,27.1747,27.1455,27.1747,24800.0
2007-03-21 15:50:00,27.94,27.98,27.92,27.96,30600.0,27.1649,27.2038,27.1455,27.1844,30600.0
2007-03-21 15:55:00,27.97,28.0,27.93,27.99,27100.0,27.1941,27.2233,27.1552,27.2136,27100.0
2007-03-22 09:30:00,28.01,28.16,28.01,28.15,24700.0,27.233,27.3788,27.233,27.3691,24700.0
2007-03-22 09:35:00,28.17,28.2,28.08,28.09,10200.0,27.3886,27.4177,27.3011,27.3108,10200.0
2007-03-22 09:40:00,28.09,28.1,27.99,28.0,8600.0,27.3108,27.3205,27.2136,27.2233,8600.0
2007-03-22 09:45:00,27.97,28.04,27.96,28.04,4300.0,27.1941,27.2622,27.1844,27.2622,4300.0
2007-03-22 09:50:00,28.04,28.05,28.02,28.04,7600.0,27.2622,27.2719,27.2427,27.2622,7600.0
2007-03-22 09:55:00,28.05,28.05,28.0,28.0,4600.0,27.2719,27.2719,27.2233,27.2233,4600.0
2007-03-22 10:00:00,27.98,28.05,27.96,27.99,10100.0,27.2038,27.2719,27.1844,27.2136,10100.0
2007-03-22 10:05:00,27.99,28.03,27.99,28.0,9700.0,27.2136,27.2524,27.2136,27.2233,9700.0
2007-03-22 10:10:00,28.01,28.03,28.0,28.0,3000.0,27.233,27.2524,27.2233,27.2233,3000.0
2007-03-22 10:15:00,28.01,28.01,27.98,27.99,10100.0,27.233,27.233,27.2038,27.2136,10100.0
2007-03-22 10:20:00,27.98,27.99,27.97,27.97,3700.0,27.2038,27.2136,27.1941,27.1941,3700.0
2007-03-22 10:25:00,27.97,27.97,27.94,27.94,5600.0,27.1941,27.1941,27.1649,27.1649,5600.0
2007-03-22 10:30:00,27.95,28.01,27.94,27.99,7900.0,27.1747,27.233,27.1649,27.2136,7900.0
2007-03-22 10:35:00,27.99,28.0,27.96,27.97,7500.0,27.2136,27.2233,27.1844,27.1941,7500.0
2007-03-22 10:40:00,27.97,28.0,27.97,27.99,6800.0,27.1941,27.2233,27.1941,27.2136,6800.0
2007-03-22 10:45:00,27.99,28.01,27.99,27.99,5100.0,27.2136,27.233,27.2136,27.2136,5100.0
2007-03-22 10:50:00,27.99,28.03,27.98,28.03,10200.0,27.2136,27.2524,27.2038,27.2524,10200.0
2007-03-22 10:55:00,28.02,28.05,28.02,28.03,6700.0,27.2427,27.2719,27.2427,27.2524,6700.0
2007-03-22 11:00:00,28.03,28.04,28.02,28.02,3400.0,27.2524,27.2622,27.2427,27.2427,3400.0
2007-03-22 11:05:00,28.01,28.01,28.0,28.0,2100.0,27.233,27.233,27.2233,27.2233,2100.0
2007-03-22 11:10:00,28.0,28.0,28.0,28.0,4800.0,27.2233,27.2233,27.2233,27.2233,4800.0
2007-03-22 11:15:00,28.0,28.01,27.99,27.99,6600.0,27.2233,27.233,27.2136,27.2136,6600.0
2007-03-22 11:20:00,27.98,28.0,27.98,27.99,7500.0,27.2038,27.2233,27.2038,27.2136,7500.0
2007-03-22 11:25:00,28.0,28.03,28.0,28.01,9500.0,27.2233,27.2524,27.2233,27.233,9500.0
2007-03-22 11:30:00,28.02,28.02,28.01,28.01,300.0,27.2427,27.2427,27.233,27.233,300.0
2007-03-22 11:35:00,28.01,28.01,27.99,28.01,17200.0,27.233,27.233,27.2136,27.233,17200.0
2007-03-22 11:40:00,28.0,28.0,27.98,27.99,8100.0,27.2233,27.2233,27.2038,27.2136,8100.0
2007-03-22 11:45:00,27.99,27.99,27.98,27.99,8200.0,27.2136,27.2136,27.2038,27.2136,8200.0
2007-03-22 11:50:00,28.0,28.04,28.0,28.03,5700.0,27.2233,27.2622,27.2233,27.2524,5700.0
2007-03-22 11:55:00,28.03,28.03,28.0,28.0,11000.0,27.2524,27.2524,27.2233,27.2233,11000.0
2007-03-22 12:00:00,28.0,28.0,27.97,27.98,10500.0,27.2233,27.2233,27.1941,27.2038,10500.0
2007-03-22 12:05:00,27.98,27.98,27.97,27.98,5100.0,27.2038,27.2038,27.1941,27.2038,5100.0
2007-03-22 12:10:00,27.98,27.99,27.98,27.98,6800.0,27.2038,27.2136,27.2038,27.2038,6800.0
2007-03-22 12:15:00,27.99,28.0,27.99,28.0,2600.0,27.2136,27.2233,27.2136,27.2233,2600.0
2007-03-22 12:20:00,28.0,28.03,28.0,28.03,20500.0,27.2233,27.2524,27.2233,27.2524,20500.0
2007-03-22 12:25:00,28.02,28.05,28.02,28.05,12800.0,27.2427,27.2719,27.2427,27.2719,12800.0
2007-03-22 12:30:00,28.05,28.09,28.05,28.07,8700.0,27.2719,27.3108,27.2719,27.2913,8700.0
2007-03-22 12:35:00,28.06,28.07,28.06,28.06,2300.0,27.2816,27.2913,27.2816,27.2816,2300.0
2007-03-22 12:40:00,28.06,28.09,28.05,28.09,9500.0,27.2816,27.3108,27.2719,27.3108,9500.0
2007-03-22 12:45:00,28.09,28.11,28.08,28.11,6500.0,27.3108,27.3302,27.3011,27.3302,6500.0
2007-03-22 12:50:00,28.11,28.11,28.1,28.11,2600.0,27.3302,27.3302,27.3205,27.3302,2600.0
2007-03-22 12:55:00,28.1,28.1,28.09,28.09,1900.0,27.3205,27.3205,27.3108,27.3108,1900.0
2007-03-22 13:00:00,28.09,28.09,28.09,28.09,800.0,27.3108,27.3108,27.3108,27.3108,800.0
2007-03-22 13:05:00,28.09,28.09,28.06,28.07,6900.0,27.3108,27.3108,27.2816,27.2913,6900.0
2007-03-22 13:10:00,28.08,28.08,28.08,28.08,4900.0,27.3011,27.3011,27.3011,27.3011,4900.0
2007-03-22 13:15:00,28.07,28.08,28.06,28.06,6200.0,27.2913,27.3011,27.2816,27.2816,6200.0
2007-03-22 13:20:00,28.05,28.08,28.05,28.07,8000.0,27.2719,27.3011,27.2719,27.2913,8000.0
2007-03-22 13:25:00,28.08,28.08,28.07,28.08,1400.0,27.3011,27.3011,27.2913,27.3011,1400.0
2007-03-22 13:30:00,28.08,28.09,28.06,28.06,9100.0,27.3011,27.3108,27.2816,27.2816,9100.0
2007-03-22 13:35:00,28.06,28.06,28.03,28.04,2600.0,27.2816,27.2816,27.2524,27.2622,2600.0
2007-03-22 13:40:00,28.03,28.05,28.03,28.04,6100.0,27.2524,27.2719,27.2524,27.2622,6100.0
2007-03-22 13:45:00,28.04,28.04,28.02,28.02,2700.0,27.2622,27.2622,27.2427,27.2427,2700.0
2007-03-22 13:50:00,28.03,28.03,28.0,28.01,1600.0,27.2524,27.2524,27.2233,27.233,1600.0
2007-03-22 13:55:00,28.01,28.02,28.0,28.02,5500.0,27.233,27.2427,27.2233,27.2427,5500.0
2007-03-22 14:00:00,28.02,28.07,28.02,28.07,23800.0,27.2427,27.2913,27.2427,27.2913,23800.0
2007-03-22 14:05:00,28.07,28.08,28.06,28.07,12000.0,27.2913,27.3011,27.2816,27.2913,12000.0
2007-03-22 14:10:00,28.08,28.08,28.07,28.07,1500.0,27.3011,27.3011,27.2913,27.2913,1500.0
2007-03-22 14:15:00,28.08,28.11,28.07,28.1,9600.0,27.3011,27.3302,27.2913,27.3205,9600.0
2007-03-22 14:20:00,28.08,28.09,28.07,28.07,4100.0,27.3011,27.3108,27.2913,27.2913,4100.0
2007-03-22 14:25:00,28.06,28.07,28.05,28.05,1000.0,27.2816,27.2913,27.2719,27.2719,1000.0
2007-03-22 14:30:00,28.05,28.06,28.05,28.06,2500.0,27.2719,27.2816,27.2719,27.2816,2500.0
2007-03-22 14:35:00,28.06,28.06,28.02,28.04,8800.0,27.2816,27.2816,27.2427,27.2622,8800.0
2007-03-22 14:40:00,28.04,28.04,28.03,28.04,7100.0,27.2622,27.2622,27.2524,27.2622,7100.0
2007-03-22 14:45:00,28.04,28.04,28.03,28.03,4800.0,27.2622,27.2622,27.2524,27.2524,4800.0
2007-03-22 14:50:00,28.03,28.03,28.0,28.01,4600.0,27.2524,27.2524,27.2233,27.233,4600.0
2007-03-22 14:55:00,28.01,28.01,27.99,28.0,15600.0,27.233,27.233,27.2136,27.2233,15600.0
2007-03-22 15:00:00,28.0,28.01,27.99,28.0,7100.0,27.2233,27.233,27.2136,27.2233,7100.0
2007-03-22 15:05:00,28.0,28.02,28.0,28.0,7400.0,27.2233,27.2427,27.2233,27.2233,7400.0
2007-03-22 15:10:00,28.01,28.01,28.0,28.0,6300.0,27.233,27.233,27.2233,27.2233,6300.0
2007-03-22 15:15:00,28.0,28.01,27.99,27.99,8300.0,27.2233,27.233,27.2136,27.2136,8300.0
2007-03-22 15:20:00,27.99,28.0,27.98,27.98,13500.0,27.2136,27.2233,27.2038,27.2038,13500.0
2007-03-22 15:25:00,27.97,27.97,27.95,27.95,5900.0,27.1941,27.1941,27.1747,27.1747,5900.0
2007-03-22 15:30:00,27.94,27.94,27.83,27.83,20400.0,27.1649,27.1649,27.058,27.058,20400.0
2007-03-22 15:35:00,27.84,27.86,27.84,27.85,20700.0,27.0677,27.0872,27.0677,27.0774,20700.0
2007-03-22 15:40:00,27.85,27.88,27.84,27.87,9200.0,27.0774,27.1066,27.0677,27.0969,9200.0
2007-03-22 15:45:00,27.87,27.87,27.86,27.87,4200.0,27.0969,27.0969,27.0872,27.0969,4200.0
2007-03-22 15:50:00,27.87,27.9,27.86,27.9,6000.0,27.0969,27.1261,27.0872,27.1261,6000.0
2007-03-22 15:55:00,27.89,27.93,27.89,27.93,27600.0,27.1163,27.1552,27.1163,27.1552,27600.0
2007-03-23 09:30:00,28.0,28.0,27.9,27.91,4300.0,27.2233,27.2233,27.1261,27.1358,4300.0
2007-03-23 09:35:00,27.91,27.97,27.91,27.95,1500.0,27.1358,27.1941,27.1358,27.1747,1500.0
2007-03-23 09:40:00,27.96,27.96,27.83,27.83,2100.0,27.1844,27.1844,27.058,27.058,2100.0
2007-03-23 09:45:00,27.85,27.85,27.8,27.81,2500.0,27.0774,27.0774,27.0288,27.0386,2500.0
2007-03-23 09:50:00,27.81,27.84,27.81,27.84,2000.0,27.0386,27.0677,27.0386,27.0677,2000.0
2007-03-23 09:55:00,27.85,27.86,27.84,27.85,1900.0,27.0774,27.0872,27.0677,27.0774,1900.0
2007-03-23 10:00:00,27.86,28.01,27.86,27.99,5800.0,27.0872,27.233,27.0872,27.2136,5800.0
2007-03-23 10:05:00,27.98,27.98,27.91,27.95,2700.0,27.2038,27.2038,27.1358,27.1747,2700.0
2007-03-23 10:10:00,27.98,27.98,27.94,27.95,2900.0,27.2038,27.2038,27.1649,27.1747,2900.0
2007-03-23 10:15:00,27.94,27.95,27.93,27.95,6000.0,27.1649,27.1747,27.1552,27.1747,6000.0
2007-03-23 10:20:00,27.95,27.97,27.9,27.91,3200.0,27.1747,27.1941,27.1261,27.1358,3200.0
2007-03-23 10:25:00,27.9,27.93,27.9,27.92,2900.0,27.1261,27.1552,27.1261,27.1455,2900.0
2007-03-23 10:30:00,27.91,27.96,27.9,27.96,3700.0,27.1358,27.1844,27.1261,27.1844,3700.0
2007-03-23 10:35:00,27.95,27.96,27.95,27.96,1100.0,27.1747,27.1844,27.1747,27.1844,1100.0
2007-03-23 10:40:00,27.94,27.94,27.91,27.92,1800.0,27.1649,27.1649,27.1358,27.1455,1800.0
2007-03-23 10:45:00,27.91,27.92,27.9,27.91,4000.0,27.1358,27.1455,27.1261,27.1358,4000.0
2007-03-23 10:50:00,27.92,27.94,27.92,27.94,1000.0,27.1455,27.1649,27.1455,27.1649,1000.0
2007-03-23 10:55:00,27.93,27.94,27.91,27.91,2700.0,27.1552,27.1649,27.1358,27.1358,2700.0
2007-03-23 11:00:00,27.92,27.92,27.91,27.92,900.0,27.1455,27.1455,27.1358,27.1455,900.0
2007-03-23 11:05:00,27.91,27.95,27.91,27.94,4300.0,27.1358,27.1747,27.1358,27.1649,4300.0
2007-03-23 11:10:00,27.95,27.95,27.93,27.95,1500.0,27.1747,27.1747,27.1552,27.1747,1500.0
2007-03-23 11:15:00,27.95,27.96,27.93,27.93,1900.0,27.1747,27.1844,27.1552,27.1552,1900.0
2007-03-23 11:20:00,27.92,27.94,27.92,27.94,2000.0,27.1455,27.1649,27.1455,27.1649,2000.0
2007-03-23 11:25:00,27.94,27.94,27.93,27.94,600.0,27.1649,27.1649,27.1552,27.1649,600.0
2007-03-23 11:30:00,27.93,27.94,27.93,27.94,16600.0,27.1552,27.1649,27.1552,27.1649,16600.0
2007-03-23 11:35:00,27.93,27.96,27.93,27.93,5000.0,27.1552,27.1844,27.1552,27.1552,5000.0
2007-03-23 11:40:00,27.93,27.93,27.89,27.89,2200.0,27.1552,27.1552,27.1163,27.1163,2200.0
2007-03-23 11:45:00,27.88,27.89,27.87,27.89,2000.0,27.1066,27.1163,27.0969,27.1163,2000.0
2007-03-23 11:50:00,27.89,27.89,27.86,27.86,1900.0,27.1163,27.1163,27.0872,27.0872,1900.0
2007-03-23 11:55:00,27.86,27.86,27.84,27.84,1900.0,27.0872,27.0872,27.0677,27.0677,1900.0
2007-03-23 12:00:00,27.83,27.83,27.8,27.8,3200.0,27.058,27.058,27.0288,27.0288,3200.0
2007-03-23 12:05:00,27.81,27.81,27.77,27.79,8800.0,27.0386,27.0386,26.9997,27.0191,8800.0
2007-03-23 12:10:00,27.79,27.81,27.79,27.8,4900.0,27.0191,27.0386,27.0191,27.0288,4900.0
2007-03-23 12:15:00,27.8,27.81,27.8,27.81,1100.0,27.0288,27.0386,27.0288,27.0386,1100.0
2007-03-23 12:20:00,27.8,27.81,27.8,27.8,4700.0,27.0288,27.0386,27.0288,27.0288,4700.0
2007-03-23 12:25:00,27.8,27.81,27.8,27.81,3700.0,27.0288,27.0386,27.0288,27.0386,3700.0
2007-03-23 12:30:00,27.81,27.82,27.8,27.81,2900.0,27.0386,27.0483,27.0288,27.0386,2900.0
2007-03-23 12:35:00,27.8,27.81,27.8,27.8,6600.0,27.0288,27.0386,27.0288,27.0288,6600.0
2007-03-23 12:40:00,27.81,27.81,27.8,27.8,10400.0,27.0386,27.0386,27.0288,27.0288,10400.0
2007-03-23 12:45:00,27.81,27.82,27.8,27.81,4800.0,27.0386,27.0483,27.0288,27.0386,4800.0
2007-03-23 12:50:00,27.81,27.84,27.8,27.83,5600.0,27.0386,27.0677,27.0288,27.058,5600.0
2007-03-23 12:55:00,27.84,27.85,27.84,27.84,3100.0,27.0677,27.0774,27.0677,27.0677,3100.0
2007-03-23 13:00:00,27.85,27.85,27.83,27.83,3000.0,27.0774,27.0774,27.058,27.058,3000.0
2007-03-23 13:05:00,27.83,27.84,27.83,27.84,5400.0,27.058,27.0677,27.058,27.0677,5400.0
2007-03-23 13:10:00,27.83,27.84,27.83,27.83,3800.0,27.058,27.0677,27.058,27.058,3800.0
2007-03-23 13:15:00,27.83,27.88,27.83,27.88,10300.0,27.058,27.1066,27.058,27.1066,10300.0
2007-03-23 13:20:00,27.88,27.88,27.87,27.87,1300.0,27.1066,27.1066,27.0969,27.0969,1300.0
2007-03-23 13:25:00,27.88,27.91,27.87,27.9,4600.0,27.1066,27.1358,27.0969,27.1261,4600.0
2007-03-23 13:30:00,27.9,27.97,27.9,27.96,16700.0,27.1261,27.1941,27.1261,27.1844,16700.0
2007-03-23 13:35:00,27.96,27.99,27.95,27.99,4700.0,27.1844,27.2136,27.1747,27.2136,4700.0
2007-03-23 13:40:00,27.98,28.03,27.98,28.02,4900.0,27.2038,27.2524,27.2038,27.2427,4900.0
2007-03-23 13:45:00,28.02,28.03,28.02,28.02,2600.0,27.2427,27.2524,27.2427,27.2427,2600.0
2007-03-23 13:50:00,28.03,28.03,28.02,28.03,2500.0,27.2524,27.2524,27.2427,27.2524,2500.0
2007-03-23 13:55:00,28.03,28.03,28.02,28.02,2600.0,27.2524,27.2524,27.2427,27.2427,2600.0
2007-03-23 14:00:00,28.02,28.03,28.02,28.03,5000.0,27.2427,27.2524,27.2427,27.2524,5000.0
2007-03-23 14:05:00,28.03,28.04,28.02,28.03,3800.0,27.2524,27.2622,27.2427,27.2524,3800.0
2007-03-23 14:10:00,28.02,28.03,28.02,28.02,1900.0,27.2427,27.2524,27.2427,27.2427,1900.0
2007-03-23 14:15:00,28.02,28.03,28.01,28.01,1900.0,27.2427,27.2524,27.233,27.233,1900.0
2007-03-23 14:20:00,28.01,28.01,27.98,27.99,4100.0,27.233,27.233,27.2038,27.2136,4100.0
2007-03-23 14:25:00,27.99,27.99,27.97,27.98,1700.0,27.2136,27.2136,27.1941,27.2038,1700.0
2007-03-23 14:30:00,27.99,28.0,27.97,27.99,6000.0,27.2136,27.2233,27.1941,27.2136,6000.0
2007-03-23 14:35:00,27.99,28.02,27.98,28.02,4800.0,27.2136,27.2427,27.2038,27.2427,4800.0
2007-03-23 14:40:00,28.02,28.02,28.01,28.02,31100.0,27.2427,27.2427,27.233,27.2427,31100.0
2007-03-23 14:45:00,28.02,28.02,28.01,28.02,3900.0,27.2427,27.2427,27.233,27.2427,3900.0
2007-03-23 14:50:00,28.02,28.05,28.01,28.05,7200.0,27.2427,27.2719,27.233,27.2719,7200.0
2007-03-23 14:55:00,28.05,28.05,28.02,28.02,10600.0,27.2719,27.2719,27.2427,27.2427,10600.0
2007-03-23 15:00:00,28.01,28.03,28.01,28.03,5800.0,27.233,27.2524,27.233,27.2524,5800.0
2007-03-23 15:05:00,28.02,28.03,28.02,28.03,700.0,27.2427,27.2524,27.2427,27.2524,700.0
2007-03-23 15:10:00,28.02,28.03,28.02,28.03,2100.0,27.2427,27.2524,27.2427,27.2524,2100.0
2007-03-23 15:15:00,28.02,28.03,28.01,28.01,12800.0,27.2427,27.2524,27.233,27.233,12800.0
2007-03-23 15:20:00,28.01,28.02,28.0,28.01,8200.0,27.233,27.2427,27.2233,27.233,8200.0
2007-03-23 15:25:00,28.01,28.01,28.0,28.01,3600.0,27.233,27.233,27.2233,27.233,3600.0
2007-03-23 15:30:00,28.0,28.0,27.99,27.99,9700.0,27.2233,27.2233,27.2136,27.2136,9700.0
2007-03-23 15:35:00,27.98,27.99,27.98,27.99,3800.0,27.2038,27.2136,27.2038,27.2136,3800.0
2007-03-23 15:40:00,27.98,27.99,27.98,27.99,3700.0,27.2038,27.2136,27.2038,27.2136,3700.0
2007-03-23 15:45:00,27.99,27.99,27.98,27.98,2000.0,27.2136,27.2136,27.2038,27.2038,2000.0
2007-03-23 15:50:00,27.99,28.0,27.99,28.0,11600.0,27.2136,27.2233,27.2136,27.2233,11600.0
2007-03-23 15:55:00,28.0,28.01,28.0,28.0,15300.0,27.2233,27.233,27.2233,27.2233,15300.0
2007-03-26 09:30:00,28.83,28.83,28.11,28.18,13900.0,28.0303,28.0303,27.3302,27.3983,13900.0
2007-03-26 09:35:00,28.18,28.24,28.15,28.21,8200.0,27.3983,27.4566,27.3691,27.4275,8200.0
2007-03-26 09:40:00,28.21,28.21,28.08,28.14,13700.0,27.4275,27.4275,27.3011,27.3594,13700.0
2007-03-26 09:45:00,28.14,28.15,28.09,28.1,2100.0,27.3594,27.3691,27.3108,27.3205,2100.0
2007-03-26 09:50:00,28.07,28.08,28.06,28.07,2200.0,27.2913,27.3011,27.2816,27.2913,2200.0
2007-03-26 09:55:00,28.06,28.06,27.96,28.05,12100.0,27.2816,27.2816,27.1844,27.2719,12100.0
2007-03-26 10:00:00,28.04,28.04,27.97,27.99,21600.0,27.2622,27.2622,27.1941,27.2136,21600.0
2007-03-26 10:05:00,27.98,27.99,27.95,27.99,18000.0,27.2038,27.2136,27.1747,27.2136,18000.0
2007-03-26 10:10:00,27.99,27.99,27.95,27.98,18600.0,27.2136,27.2136,27.1747,27.2038,18600.0
2007-03-26 10:15:00,27.98,28.0,27.95,28.0,6700.0,27.2038,27.2233,27.1747,27.2233,6700.0
2007-03-26 10:20:00,27.96,27.97,27.94,27.94,4400.0,27.1844,27.1941,27.1649,27.1649,4400.0
2007-03-26 10:25:00,27.95,27.97,27.92,27.94,13400.0,27.1747,27.1941,27.1455,27.1649,13400.0
2007-03-26 10:30:00,27.94,27.97,27.93,27.95,7900.0,27.1649,27.1941,27.1552,27.1747,7900.0
2007-03-26 10:35:00,27.94,27.95,27.93,27.93,10800.0,27.1649,27.1747,27.1552,27.1552,10800.0
2007-03-26 10:40:00,27.93,27.94,27.9,27.91,26100.0,27.1552,27.1649,27.1261,27.1358,26100.0
2007-03-26 10:45:00,27.9,27.91,27.9,27.91,6800.0,27.1261,27.1358,27.1261,27.1358,6800.0
2007-03-26 10:50:00,27.91,27.94,27.91,27.93,8300.0,27.1358,27.1649,27.1358,27.1552,8300.0
2007-03-26 10:55:00,27.93,27.93,27.93,27.93,700.0,27.1552,27.1552,27.1552,27.1552,700.0
2007-03-26 11:00:00,27.93,27.93,27.9,27.9,6000.0,27.1552,27.1552,27.1261,27.1261,6000.0
2007-03-26 11:05:00,27.91,27.91,27.9,27.9,8800.0,27.1358,27.1358,27.1261,27.1261,8800.0
2007-03-26 11:10:00,27.91,27.91,27.89,27.9,7900.0,27.1358,27.1358,27.1163,27.1261,7900.0
2007-03-26 11:15:00,27.89,27.9,27.89,27.9,6400.0,27.1163,27.1261,27.1163,27.1261,6400.0
2007-03-26 11:20:00,27.9,27.9,27.89,27.9,5100.0,27.1261,27.1261,27.1163,27.1261,5100.0
2007-03-26 11:25:00,27.89,27.9,27.89,27.89,2300.0,27.1163,27.1261,27.1163,27.1163,2300.0
2007-03-26 11:30:00,27.89,27.93,27.89,27.91,7800.0,27.1163,27.1552,27.1163,27.1358,7800.0
2007-03-26 11:35:00,27.91,27.94,27.91,27.94,4100.0,27.1358,27.1649,27.1358,27.1649,4100.0
2007-03-26 11:40:00,27.94,27.94,27.93,27.94,1100.0,27.1649,27.1649,27.1552,27.1649,1100.0
2007-03-26 11:45:00,27.94,27.94,27.9,27.9,3600.0,27.1649,27.1649,27.1261,27.1261,3600.0
2007-03-26 11:50:00,27.9,27.9,27.89,27.89,200.0,27.1261,27.1261,27.1163,27.1163,200.0
2007-03-26 11:55:00,27.9,27.9,27.88,27.88,7800.0,27.1261,27.1261,27.1066,27.1066,7800.0
2007-03-26 12:00:00,27.88,27.88,27.88,27.88,1600.0,27.1066,27.1066,27.1066,27.1066,1600.0
2007-03-26 12:05:00,27.89,27.89,27.87,27.87,4700.0,27.1163,27.1163,27.0969,27.0969,4700.0
2007-03-26 12:10:00,27.87,27.88,27.87,27.88,7400.0,27.0969,27.1066,27.0969,27.1066,7400.0
2007-03-26 12:15:00,27.88,27.88,27.87,27.87,4500.0,27.1066,27.1066,27.0969,27.0969,4500.0
2007-03-26 12:20:00,27.88,27.88,27.87,27.88,7300.0,27.1066,27.1066,27.0969,27.1066,7300.0
2007-03-26 12:25:00,27.88,27.88,27.86,27.86,3700.0,27.1066,27.1066,27.0872,27.0872,3700.0
2007-03-26 12:30:00,27.87,27.87,27.86,27.87,6700.0,27.0969,27.0969,27.0872,27.0969,6700.0
2007-03-26 12:35:00,27.86,27.89,27.86,27.89,4800.0,27.0872,27.1163,27.0872,27.1163,4800.0
2007-03-26 12:40:00,27.87,27.87,27.86,27.86,1300.0,27.0969,27.0969,27.0872,27.0872,1300.0
2007-03-26 12:45:00,27.87,27.87,27.86,27.86,6300.0,27.0969,27.0969,27.0872,27.0872,6300.0
2007-03-26 12:50:00,27.87,27.87,27.86,27.86,4400.0,27.0969,27.0969,27.0872,27.0872,4400.0
2007-03-26 12:55:00,27.87,27.87,27.87,27.87,2400.0,27.0969,27.0969,27.0969,27.0969,2400.0
2007-03-26 13:00:00,27.86,27.86,27.86,27.86,2200.0,27.0872,27.0872,27.0872,27.0872,2200.0
2007-03-26 13:05:00,27.86,27.87,27.86,27.87,10700.0,27.0872,27.0969,27.0872,27.0969,10700.0
2007-03-26 13:10:00,27.87,27.87,27.86,27.86,700.0,27.0969,27.0969,27.0872,27.0872,700.0
2007-03-26 13:15:00,27.86,27.87,27.86,27.86,3000.0,27.0872,27.0969,27.0872,27.0872,3000.0
2007-03-26 13:20:00,27.86,27.86,27.86,27.86,1200.0,27.0872,27.0872,27.0872,27.0872,1200.0
2007-03-26 13:25:00,27.87,27.87,27.86,27.86,1600.0,27.0969,27.0969,27.0872,27.0872,1600.0
2007-03-26 13:30:00,27.87,27.9,27.87,27.9,6700.0,27.0969,27.1261,27.0969,27.1261,6700.0
2007-03-26 13:35:00,27.88,27.9,27.88,27.9,800.0,27.1066,27.1261,27.1066,27.1261,800.0
2007-03-26 13:40:00,27.88,27.89,27.88,27.88,1800.0,27.1066,27.1163,27.1066,27.1066,1800.0
2007-03-26 13:45:00,27.88,27.88,27.88,27.88,1900.0,27.1066,27.1066,27.1066,27.1066,1900.0
2007-03-26 13:50:00,27.88,27.89,27.88,27.89,3900.0,27.1066,27.1163,27.1066,27.1163,3900.0
2007-03-26 13:55:00,27.89,27.89,27.87,27.87,2800.0,27.1163,27.1163,27.0969,27.0969,2800.0
2007-03-26 14:00:00,27.88,27.9,27.88,27.9,4800.0,27.1066,27.1261,27.1066,27.1261,4800.0
2007-03-26 14:05:00,27.9,27.9,27.89,27.9,6400.0,27.1261,27.1261,27.1163,27.1261,6400.0
2007-03-26 14:10:00,27.9,27.9,27.89,27.9,4200.0,27.1261,27.1261,27.1163,27.1261,4200.0
2007-03-26 14:15:00,27.89,27.9,27.89,27.9,2900.0,27.1163,27.1261,27.1163,27.1261,2900.0
2007-03-26 14:20:00,27.9,27.9,27.87,27.87,2700.0,27.1261,27.1261,27.0969,27.0969,2700.0
2007-03-26 14:25:00,27.87,27.88,27.87,27.88,1100.0,27.0969,27.1066,27.0969,27.1066,1100.0
2007-03-26 14:30:00,27.86,27.87,27.86,27.87,1300.0,27.0872,27.0969,27.0872,27.0969,1300.0
2007-03-26 14:35:00,27.87,27.87,27.86,27.86,800.0,27.0969,27.0969,27.0872,27.0872,800.0
2007-03-26 14:40:00,27.87,27.87,27.86,27.86,1900.0,27.0969,27.0969,27.0872,27.0872,1900.0
2007-03-26 14:45:00,27.87,27.87,27.86,27.86,400.0,27.0969,27.0969,27.0872,27.0872,400.0
2007-03-26 14:50:00,27.86,27.87,27.86,27.87,700.0,27.0872,27.0969,27.0872,27.0969,700.0
2007-03-26 14:55:00,27.86,27.87,27.86,27.86,1800.0,27.0872,27.0969,27.0872,27.0872,1800.0
2007-03-26 15:00:00,27.87,27.9,27.86,27.89,11200.0,27.0969,27.1261,27.0872,27.1163,11200.0
2007-03-26 15:05:00,27.89,27.9,27.88,27.89,5500.0,27.1163,27.1261,27.1066,27.1163,5500.0
2007-03-26 15:10:00,27.9,27.9,27.89,27.89,2900.0,27.1261,27.1261,27.1163,27.1163,2900.0
2007-03-26 15:15:00,27.89,27.9,27.89,27.9,8600.0,27.1163,27.1261,27.1163,27.1261,8600.0
2007-03-26 15:20:00,27.9,27.91,27.9,27.91,5600.0,27.1261,27.1358,27.1261,27.1358,5600.0
2007-03-26 15:25:00,27.9,27.91,27.9,27.9,4100.0,27.1261,27.1358,27.1261,27.1261,4100.0
2007-03-26 15:30:00,27.91,27.96,27.91,27.96,9100.0,27.1358,27.1844,27.1358,27.1844,9100.0
2007-03-26 15:35:00,27.96,27.96,27.92,27.93,33200.0,27.1844,27.1844,27.1455,27.1552,33200.0
2007-03-26 15:40:00,27.94,27.96,27.94,27.96,4900.0,27.1649,27.1844,27.1649,27.1844,4900.0
2007-03-26 15:45:00,27.96,28.0,27.96,27.99,5900.0,27.1844,27.2233,27.1844,27.2136,5900.0
2007-03-26 15:50:00,27.99,28.0,27.99,28.0,5400.0,27.2136,27.2233,27.2136,27.2233,5400.0
2007-03-26 15:55:00,27.99,28.02,27.97,28.02,20500.0,27.2136,27.2427,27.1941,27.2427,20500.0
2007-03-27 09:30:00,28.02,28.02,27.83,27.91,24900.0,27.2427,27.2427,27.058,27.1358,24900.0
2007-03-27 09:35:00,27.86,27.96,27.86,27.93,7500.0,27.0872,27.1844,27.0872,27.1552,7500.0
2007-03-27 09:40:00,27.93,27.93,27.86,27.9,17100.0,27.1552,27.1552,27.0872,27.1261,17100.0
2007-03-27 09:45:00,27.91,27.99,27.91,27.93,7400.0,27.1358,27.2136,27.1358,27.1552,7400.0
2007-03-27 09:50:00,27.93,27.95,27.88,27.94,23100.0,27.1552,27.1747,27.1066,27.1649,23100.0
2007-03-27 09:55:00,27.92,27.95,27.9,27.93,11200.0,27.1455,27.1747,27.1261,27.1552,11200.0
2007-03-27 10:00:00,27.93,27.97,27.89,27.93,9900.0,27.1552,27.1941,27.1163,27.1552,9900.0
2007-03-27 10:05:00,27.92,27.96,27.89,27.91,10600.0,27.1455,27.1844,27.1163,27.1358,10600.0
2007-03-27 10:10:00,27.89,27.94,27.89,27.9,9700.0,27.1163,27.1649,27.1163,27.1261,9700.0
2007-03-27 10:15:00,27.91,27.93,27.91,27.92,2600.0,27.1358,27.1552,27.1358,27.1455,2600.0
2007-03-27 10:20:00,27.92,27.95,27.89,27.93,8900.0,27.1455,27.1747,27.1163,27.1552,8900.0
2007-03-27 10:25:00,27.9,27.9,27.89,27.89,400.0,27.1261,27.1261,27.1163,27.1163,400.0
2007-03-27 10:30:00,27.9,27.9,27.89,27.89,4300.0,27.1261,27.1261,27.1163,27.1163,4300.0
2007-03-27 10:35:00,27.89,27.9,27.88,27.9,16400.0,27.1163,27.1261,27.1066,27.1261,16400.0
2007-03-27 10:40:00,27.89,27.9,27.89,27.89,5400.0,27.1163,27.1261,27.1163,27.1163,5400.0
2007-03-27 10:45:00,27.89,27.89,27.88,27.89,4600.0,27.1163,27.1163,27.1066,27.1163,4600.0
2007-03-27 10:50:00,27.88,27.94,27.88,27.91,13800.0,27.1066,27.1649,27.1066,27.1358,13800.0
2007-03-27 10:55:00,27.92,27.92,27.89,27.89,2100.0,27.1455,27.1455,27.1163,27.1163,2100.0
2007-03-27 11:00:00,27.9,27.9,27.86,27.87,7300.0,27.1261,27.1261,27.0872,27.0969,7300.0
2007-03-27 11:05:00,27.88,27.95,27.87,27.89,19800.0,27.1066,27.1747,27.0969,27.1163,19800.0
2007-03-27 11:10:00,27.87,27.95,27.86,27.94,12300.0,27.0969,27.1747,27.0872,27.1649,12300.0
2007-03-27 11:15:00,27.94,27.94,27.91,27.92,2400.0,27.1649,27.1649,27.1358,27.1455,2400.0
2007-03-27 11:20:00,27.91,27.91,27.87,27.88,7000.0,27.1358,27.1358,27.0969,27.1066,7000.0
2007-03-27 11:25:00,27.86,27.92,27.85,27.91,12600.0,27.0872,27.1455,27.0774,27.1358,12600.0
2007-03-27 11:30:00,27.89,27.9,27.86,27.9,8500.0,27.1163,27.1261,27.0872,27.1261,8500.0
2007-03-27 11:35:00,27.9,27.9,27.89,27.89,1500.0,27.1261,27.1261,27.1163,27.1163,1500.0
2007-03-27 11:40:00,27.9,27.9,27.89,27.9,800.0,27.1261,27.1261,27.1163,27.1261,800.0
2007-03-27 11:45:00,27.9,27.9,27.89,27.9,3000.0,27.1261,27.1261,27.1163,27.1261,3000.0
2007-03-27 11:50:00,27.89,27.89,27.88,27.88,1400.0,27.1163,27.1163,27.1066,27.1066,1400.0
2007-03-27 11:55:00,27.89,27.89,27.87,27.88,1300.0,27.1163,27.1163,27.0969,27.1066,1300.0
2007-03-27 12:00:00,27.88,27.89,27.86,27.89,10900.0,27.1066,27.1163,27.0872,27.1163,10900.0
2007-03-27 12:05:00,27.89,27.89,27.88,27.89,3300.0,27.1163,27.1163,27.1066,27.1163,3300.0
2007-03-27 12:10:00,27.89,27.89,27.88,27.88,2800.0,27.1163,27.1163,27.1066,27.1066,2800.0
2007-03-27 12:15:00,27.88,27.89,27.88,27.88,1200.0,27.1066,27.1163,27.1066,27.1066,1200.0
2007-03-27 12:20:00,27.88,27.89,27.86,27.86,2700.0,27.1066,27.1163,27.0872,27.0872,2700.0
2007-03-27 12:25:00,27.87,27.88,27.85,27.88,22400.0,27.0969,27.1066,27.0774,27.1066,22400.0
2007-03-27 12:30:00,27.88,27.88,27.87,27.88,6700.0,27.1066,27.1066,27.0969,27.1066,6700.0
2007-03-27 12:35:00,27.87,27.88,27.87,27.87,2300.0,27.0969,27.1066,27.0969,27.0969,2300.0
2007-03-27 12:40:00,27.88,27.88,27.85,27.85,1600.0,27.1066,27.1066,27.0774,27.0774,1600.0
2007-03-27 12:45:00,27.85,27.9,27.85,27.9,19400.0,27.0774,27.1261,27.0774,27.1261,19400.0
2007-03-27 12:50:00,27.9,27.9,27.87,27.87,1300.0,27.1261,27.1261,27.0969,27.0969,1300.0
2007-03-27 12:55:00,27.87,27.91,27.85,27.9,10800.0,27.0969,27.1358,27.0774,27.1261,10800.0
2007-03-27 13:00:00,27.89,27.9,27.88,27.89,15100.0,27.1163,27.1261,27.1066,27.1163,15100.0
2007-03-27 13:05:00,27.89,27.89,27.87,27.88,3800.0,27.1163,27.1163,27.0969,27.1066,3800.0
2007-03-27 13:10:00,27.89,27.89,27.87,27.89,3100.0,27.1163,27.1163,27.0969,27.1163,3100.0
2007-03-27 13:15:00,27.88,27.9,27.88,27.9,7700.0,27.1066,27.1261,27.1066,27.1261,7700.0
2007-03-27 13:20:00,27.9,27.9,27.89,27.9,700.0,27.1261,27.1261,27.1163,27.1261,700.0
2007-03-27 13:25:00,27.89,27.93,27.89,27.93,15900.0,27.1163,27.1552,27.1163,27.1552,15900.0
2007-03-27 13:30:00,27.95,27.98,27.94,27.97,8100.0,27.1747,27.2038,27.1649,27.1941,8100.0
2007-03-27 13:35:00,27.98,27.99,27.98,27.99,3700.0,27.2038,27.2136,27.2038,27.2136,3700.0
2007-03-27 13:40:00,27.98,28.0,27.98,28.0,5100.0,27.2038,27.2233,27.2038,27.2233,5100.0
2007-03-27 13:45:00,28.0,28.0,27.99,28.0,2600.0,27.2233,27.2233,27.2136,27.2233,2600.0
2007-03-27 13:50:00,28.0,28.0,27.98,27.99,2400.0,27.2233,27.2233,27.2038,27.2136,2400.0
2007-03-27 13:55:00,27.98,27.99,27.97,27.98,2200.0,27.2038,27.2136,27.1941,27.2038,2200.0
2007-03-27 14:00:00,27.96,27.98,27.96,27.96,9400.0,27.1844,27.2038,27.1844,27.1844,9400.0
2007-03-27 14:05:00,27.97,27.98,27.95,27.96,2300.0,27.1941,27.2038,27.1747,27.1844,2300.0
2007-03-27 14:10:00,27.96,27.99,27.95,27.99,12400.0,27.1844,27.2136,27.1747,27.2136,12400.0
2007-03-27 14:15:00,27.99,27.99,27.97,27.98,2700.0,27.2136,27.2136,27.1941,27.2038,2700.0
2007-03-27 14:20:00,27.98,27.98,27.96,27.98,5300.0,27.2038,27.2038,27.1844,27.2038,5300.0
2007-03-27 14:25:00,27.97,27.99,27.96,27.96,12900.0,27.1941,27.2136,27.1844,27.1844,12900.0
2007-03-27 14:30:00,27.95,27.97,27.94,27.94,8500.0,27.1747,27.1941,27.1649,27.1649,8500.0
2007-03-27 14:35:00,27.94,27.95,27.93,27.95,1000.0,27.1649,27.1747,27.1552,27.1747,1000.0
2007-03-27 14:40:00,27.94,27.94,27.92,27.94,2300.0,27.1649,27.1649,27.1455,27.1649,2300.0
2007-03-27 14:45:00,27.92,27.93,27.88,27.88,6100.0,27.1455,27.1552,27.1066,27.1066,6100.0
2007-03-27 14:50:00,27.89,27.92,27.87,27.91,15300.0,27.1163,27.1455,27.0969,27.1358,15300.0
2007-03-27 14:55:00,27.9,27.91,27.9,27.91,3200.0,27.1261,27.1358,27.1261,27.1358,3200.0
2007-03-27 15:00:00,27.91,27.95,27.9,27.94,8700.0,27.1358,27.1747,27.1261,27.1649,8700.0
2007-03-27 15:05:00,27.94,27.96,27.94,27.96,5600.0,27.1649,27.1844,27.1649,27.1844,5600.0
2007-03-27 15:10:00,27.95,27.97,27.95,27.97,3100.0,27.1747,27.1941,27.1747,27.1941,3100.0
2007-03-27 15:15:00,27.97,27.98,27.95,27.95,5300.0,27.1941,27.2038,27.1747,27.1747,5300.0
2007-03-27 15:20:00,27.94,27.94,27.92,27.94,7800.0,27.1649,27.1649,27.1455,27.1649,7800.0
2007-03-27 15:25:00,27.94,27.99,27.94,27.96,7800.0,27.1649,27.2136,27.1649,27.1844,7800.0
2007-03-27 15:30:00,27.96,27.99,27.96,27.98,7000.0,27.1844,27.2136,27.1844,27.2038,7000.0
2007-03-27 15:35:00,27.98,27.99,27.95,27.96,4600.0,27.2038,27.2136,27.1747,27.1844,4600.0
2007-03-27 15:40:00,27.96,27.96,27.93,27.93,3000.0,27.1844,27.1844,27.1552,27.1552,3000.0
2007-03-27 15:45:00,27.93,27.94,27.93,27.93,2300.0,27.1552,27.1649,27.1552,27.1552,2300.0
2007-03-27 15:50:00,27.93,27.94,27.93,27.94,2900.0,27.1552,27.1649,27.1552,27.1649,2900.0
2007-03-27 15:55:00,27.94,27.97,27.93,27.97,13100.0,27.1649,27.1941,27.1552,27.1941,13100.0
2007-03-28 09:30:00,27.91,27.91,27.85,27.9,4400.0,27.1358,27.1358,27.0774,27.1261,4400.0
2007-03-28 09:35:00,27.9,27.9,27.88,27.89,13600.0,27.1261,27.1261,27.1066,27.1163,13600.0
2007-03-28 09:40:00,27.9,27.9,27.85,27.85,6500.0,27.1261,27.1261,27.0774,27.0774,6500.0
2007-03-28 09:45:00,27.85,27.86,27.81,27.82,4600.0,27.0774,27.0872,27.0386,27.0483,4600.0
2007-03-28 09:50:00,27.82,27.82,27.81,27.81,1800.0,27.0483,27.0483,27.0386,27.0386,1800.0
2007-03-28 09:55:00,27.81,27.87,27.81,27.83,6500.0,27.0386,27.0969,27.0386,27.058,6500.0
2007-03-28 10:00:00,27.83,27.86,27.83,27.84,3900.0,27.058,27.0872,27.058,27.0677,3900.0
2007-03-28 10:05:00,27.85,27.88,27.85,27.86,11700.0,27.0774,27.1066,27.0774,27.0872,11700.0
2007-03-28 10:10:00,27.87,27.87,27.86,27.87,2000.0,27.0969,27.0969,27.0872,27.0969,2000.0
2007-03-28 10:15:00,27.86,27.87,27.86,27.86,4700.0,27.0872,27.0969,27.0872,27.0872,4700.0
2007-03-28 10:20:00,27.86,27.87,27.86,27.87,2100.0,27.0872,27.0969,27.0872,27.0969,2100.0
2007-03-28 10:25:00,27.86,27.9,27.85,27.9,18000.0,27.0872,27.1261,27.0774,27.1261,18000.0
2007-03-28 10:30:00,27.9,27.9,27.85,27.85,14200.0,27.1261,27.1261,27.0774,27.0774,14200.0
2007-03-28 10:35:00,27.85,27.88,27.83,27.87,21800.0,27.0774,27.1066,27.058,27.0969,21800.0
2007-03-28 10:40:00,27.87,27.88,27.82,27.82,21100.0,27.0969,27.1066,27.0483,27.0483,21100.0
2007-03-28 10:45:00,27.82,27.83,27.8,27.8,20700.0,27.0483,27.058,27.0288,27.0288,20700.0
2007-03-28 10:50:00,27.79,27.83,27.79,27.81,24300.0,27.0191,27.058,27.0191,27.0386,24300.0
2007-03-28 10:55:00,27.8,27.85,27.8,27.82,17000.0,27.0288,27.0774,27.0288,27.0483,17000.0
2007-03-28 11:00:00,27.82,27.82,27.76,27.78,20300.0,27.0483,27.0483,26.9899,27.0094,20300.0
2007-03-28 11:05:00,27.77,27.79,27.77,27.79,7900.0,26.9997,27.0191,26.9997,27.0191,7900.0
2007-03-28 11:10:00,27.79,27.82,27.77,27.77,19900.0,27.0191,27.0483,26.9997,26.9997,19900.0
2007-03-28 11:15:00,27.77,27.77,27.75,27.76,7600.0,26.9997,26.9997,26.9802,26.9899,7600.0
2007-03-28 11:20:00,27.76,27.77,27.73,27.74,16200.0,26.9899,26.9997,26.9608,26.9705,16200.0
2007-03-28 11:25:00,27.74,27.75,27.73,27.73,7600.0,26.9705,26.9802,26.9608,26.9608,7600.0
2007-03-28 11:30:00,27.74,27.79,27.73,27.77,9000.0,26.9705,27.0191,26.9608,26.9997,9000.0
2007-03-28 11:35:00,27.75,27.76,27.75,27.75,1200.0,26.9802,26.9899,26.9802,26.9802,1200.0
2007-03-28 11:40:00,27.76,27.76,27.75,27.76,3600.0,26.9899,26.9899,26.9802,26.9899,3600.0
2007-03-28 11:45:00,27.76,27.76,27.75,27.75,2100.0,26.9899,26.9899,26.9802,26.9802,2100.0
2007-03-28 11:50:00,27.76,27.79,27.75,27.79,8500.0,26.9899,27.0191,26.9802,27.0191,8500.0
2007-03-28 11:55:00,27.79,27.79,27.77,27.77,3200.0,27.0191,27.0191,26.9997,26.9997,3200.0
2007-03-28 12:00:00,27.77,27.78,27.76,27.77,4000.0,26.9997,27.0094,26.9899,26.9997,4000.0
2007-03-28 12:05:00,27.77,27.82,27.76,27.82,10700.0,26.9997,27.0483,26.9899,27.0483,10700.0
2007-03-28 12:10:00,27.8,27.8,27.76,27.78,4300.0,27.0288,27.0288,26.9899,27.0094,4300.0
2007-03-28 12:15:00,27.79,27.83,27.78,27.82,7300.0,27.0191,27.058,27.0094,27.0483,7300.0
2007-03-28 12:20:00,27.85,27.92,27.85,27.92,6900.0,27.0774,27.1455,27.0774,27.1455,6900.0
2007-03-28 12:25:00,27.92,27.93,27.87,27.87,7300.0,27.1455,27.1552,27.0969,27.0969,7300.0
2007-03-28 12:30:00,27.87,27.92,27.86,27.89,4300.0,27.0969,27.1455,27.0872,27.1163,4300.0
2007-03-28 12:35:00,27.87,27.97,27.87,27.92,28700.0,27.0969,27.1941,27.0969,27.1455,28700.0
2007-03-28 12:40:00,27.92,27.92,27.91,27.92,1200.0,27.1455,27.1455,27.1358,27.1455,1200.0
2007-03-28 12:45:00,27.92,27.92,27.91,27.92,1200.0,27.1455,27.1455,27.1358,27.1455,1200.0
2007-03-28 12:50:00,27.91,27.92,27.91,27.91,1300.0,27.1358,27.1455,27.1358,27.1358,1300.0
2007-03-28 12:55:00,27.92,27.92,27.92,27.92,2600.0,27.1455,27.1455,27.1455,27.1455,2600.0
2007-03-28 13:00:00,27.91,27.91,27.91,27.91,1700.0,27.1358,27.1358,27.1358,27.1358,1700.0
2007-03-28 13:05:00,27.92,27.92,27.9,27.9,1400.0,27.1455,27.1455,27.1261,27.1261,1400.0
2007-03-28 13:10:00,27.91,27.91,27.87,27.87,1000.0,27.1358,27.1358,27.0969,27.0969,1000.0
2007-03-28 13:15:00,27.88,27.88,27.88,27.88,600.0,27.1066,27.1066,27.1066,27.1066,600.0
2007-03-28 13:20:00,27.87,27.88,27.86,27.87,1900.0,27.0969,27.1066,27.0872,27.0969,1900.0
2007-03-28 13:25:00,27.87,27.88,27.87,27.87,600.0,27.0969,27.1066,27.0969,27.0969,600.0
2007-03-28 13:30:00,27.88,27.89,27.88,27.89,3100.0,27.1066,27.1163,27.1066,27.1163,3100.0
2007-03-28 13:35:00,27.89,27.89,27.88,27.89,2000.0,27.1163,27.1163,27.1066,27.1163,2000.0
2007-03-28 13:40:00,27.89,27.89,27.88,27.89,1600.0,27.1163,27.1163,27.1066,27.1163,1600.0
2007-03-28 13:45:00,27.88,27.89,27.88,27.89,1200.0,27.1066,27.1163,27.1066,27.1163,1200.0
2007-03-28 13:50:00,27.88,27.88,27.86,27.86,2200.0,27.1066,27.1066,27.0872,27.0872,2200.0
2007-03-28 13:55:00,27.87,27.87,27.85,27.85,1400.0,27.0969,27.0969,27.0774,27.0774,1400.0
2007-03-28 14:00:00,27.85,27.86,27.85,27.86,3400.0,27.0774,27.0872,27.0774,27.0872,3400.0
2007-03-28 14:05:00,27.85,27.86,27.82,27.83,1600.0,27.0774,27.0872,27.0483,27.058,1600.0
2007-03-28 14:10:00,27.83,27.83,27.77,27.81,10900.0,27.058,27.058,26.9997,27.0386,10900.0
2007-03-28 14:15:00,27.82,27.85,27.8,27.85,18500.0,27.0483,27.0774,27.0288,27.0774,18500.0
2007-03-28 14:20:00,27.82,27.84,27.8,27.83,12000.0,27.0483,27.0677,27.0288,27.058,12000.0
2007-03-28 14:25:00,27.84,27.84,27.8,27.83,12800.0,27.0677,27.0677,27.0288,27.058,12800.0
2007-03-28 14:30:00,27.83,27.83,27.82,27.83,1600.0,27.058,27.058,27.0483,27.058,1600.0
2007-03-28 14:35:00,27.82,27.82,27.82,27.82,100.0,27.0483,27.0483,27.0483,27.0483,100.0
2007-03-28 14:40:00,27.82,27.82,27.8,27.8,1300.0,27.0483,27.0483,27.0288,27.0288,1300.0
2007-03-28 14:45:00,27.8,27.84,27.78,27.81,20700.0,27.0288,27.0677,27.0094,27.0386,20700.0
2007-03-28 14:50:00,27.81,27.81,27.74,27.78,12300.0,27.0386,27.0386,26.9705,27.0094,12300.0
2007-03-28 14:55:00,27.78,27.84,27.78,27.82,5400.0,27.0094,27.0677,27.0094,27.0483,5400.0
2007-03-28 15:00:00,27.83,27.85,27.83,27.83,2300.0,27.058,27.0774,27.058,27.058,2300.0
2007-03-28 15:05:00,27.82,27.82,27.81,27.81,1700.0,27.0483,27.0483,27.0386,27.0386,1700.0
2007-03-28 15:10:00,27.81,27.82,27.81,27.82,700.0,27.0386,27.0483,27.0386,27.0483,700.0
2007-03-28 15:15:00,27.82,27.82,27.78,27.79,800.0,27.0483,27.0483,27.0094,27.0191,800.0
2007-03-28 15:20:00,27.77,27.78,27.77,27.78,2500.0,26.9997,27.0094,26.9997,27.0094,2500.0
2007-03-28 15:25:00,27.78,27.8,27.77,27.8,16600.0,27.0094,27.0288,26.9997,27.0288,16600.0
2007-03-28 15:30:00,27.8,27.81,27.79,27.81,10000.0,27.0288,27.0386,27.0191,27.0386,10000.0
2007-03-28 15:35:00,27.8,27.82,27.8,27.82,6900.0,27.0288,27.0483,27.0288,27.0483,6900.0
2007-03-28 15:40:00,27.82,27.82,27.79,27.8,9400.0,27.0483,27.0483,27.0191,27.0288,9400.0
2007-03-28 15:45:00,27.8,27.82,27.78,27.8,20700.0,27.0288,27.0483,27.0094,27.0288,20700.0
2007-03-28 15:50:00,27.8,27.81,27.8,27.8,9700.0,27.0288,27.0386,27.0288,27.0288,9700.0
2007-03-28 15:55:00,27.8,27.81,27.8,27.81,12000.0,27.0288,27.0386,27.0288,27.0386,12000.0
2007-03-29 09:30:00,27.91,28.0,27.9,27.92,11200.0,27.1358,27.2233,27.1261,27.1455,11200.0
2007-03-29 09:35:00,27.92,27.92,27.8,27.9,7200.0,27.1455,27.1455,27.0288,27.1261,7200.0
2007-03-29 09:40:00,27.9,27.9,27.78,27.79,3500.0,27.1261,27.1261,27.0094,27.0191,3500.0
2007-03-29 09:45:00,27.79,27.88,27.73,27.79,10500.0,27.0191,27.1066,26.9608,27.0191,10500.0
2007-03-29 09:50:00,27.79,27.8,27.65,27.68,35400.0,27.0191,27.0288,26.883,26.9122,35400.0
2007-03-29 09:55:00,27.68,27.68,27.63,27.67,29000.0,26.9122,26.9122,26.8635,26.9024,29000.0
2007-03-29 10:00:00,27.66,27.66,27.62,27.63,7100.0,26.8927,26.8927,26.8538,26.8635,7100.0
2007-03-29 10:05:00,27.63,27.7,27.63,27.7,30700.0,26.8635,26.9316,26.8635,26.9316,30700.0
2007-03-29 10:10:00,27.69,27.69,27.65,27.67,12800.0,26.9219,26.9219,26.883,26.9024,12800.0
2007-03-29 10:15:00,27.67,27.69,27.65,27.68,27300.0,26.9024,26.9219,26.883,26.9122,27300.0
2007-03-29 10:20:00,27.67,27.69,27.66,27.66,23200.0,26.9024,26.9219,26.8927,26.8927,23200.0
2007-03-29 10:25:00,27.66,27.69,27.65,27.68,13200.0,26.8927,26.9219,26.883,26.9122,13200.0
2007-03-29 10:30:00,27.69,27.69,27.67,27.68,38900.0,26.9219,26.9219,26.9024,26.9122,38900.0
2007-03-29 10:35:00,27.69,27.69,27.64,27.64,6300.0,26.9219,26.9219,26.8733,26.8733,6300.0
2007-03-29 10:40:00,27.65,27.65,27.57,27.58,10200.0,26.883,26.883,26.8052,26.8149,10200.0
2007-03-29 10:45:00,27.58,27.59,27.55,27.56,1800.0,26.8149,26.8247,26.7858,26.7955,1800.0
2007-03-29 10:50:00,27.54,27.56,27.53,27.55,4300.0,26.776,26.7955,26.7663,26.7858,4300.0
2007-03-29 10:55:00,27.55,27.56,27.54,27.55,3200.0,26.7858,26.7955,26.776,26.7858,3200.0
2007-03-29 11:00:00,27.53,27.53,27.49,27.52,7300.0,26.7663,26.7663,26.7274,26.7566,7300.0
2007-03-29 11:05:00,27.51,27.52,27.47,27.47,4400.0,26.7469,26.7566,26.708,26.708,4400.0
2007-03-29 11:10:00,27.47,27.47,27.42,27.43,4000.0,26.708,26.708,26.6594,26.6691,4000.0
2007-03-29 11:15:00,27.43,27.48,27.4,27.43,11900.0,26.6691,26.7177,26.6399,26.6691,11900.0
2007-03-29 11:20:00,27.43,27.44,27.42,27.43,8600.0,26.6691,26.6788,26.6594,26.6691,8600.0
2007-03-29 11:25:00,27.43,27.47,27.43,27.45,6200.0,26.6691,26.708,26.6691,26.6885,6200.0
2007-03-29 11:30:00,27.46,27.5,27.46,27.5,3900.0,26.6983,26.7372,26.6983,26.7372,3900.0
2007-03-29 11:35:00,27.51,27.51,27.51,27.51,700.0,26.7469,26.7469,26.7469,26.7469,700.0
2007-03-29 11:40:00,27.51,27.54,27.51,27.54,6900.0,26.7469,26.776,26.7469,26.776,6900.0
2007-03-29 11:45:00,27.54,27.54,27.53,27.53,2300.0,26.776,26.776,26.7663,26.7663,2300.0
2007-03-29 11:50:00,27.53,27.53,27.51,27.53,2600.0,26.7663,26.7663,26.7469,26.7663,2600.0
2007-03-29 11:55:00,27.52,27.52,27.49,27.49,3600.0,26.7566,26.7566,26.7274,26.7274,3600.0
2007-03-29 12:00:00,27.49,27.51,27.49,27.5,2800.0,26.7274,26.7469,26.7274,26.7372,2800.0
2007-03-29 12:05:00,27.51,27.52,27.5,27.52,3400.0,26.7469,26.7566,26.7372,26.7566,3400.0
2007-03-29 12:10:00,27.51,27.52,27.5,27.51,3700.0,26.7469,26.7566,26.7372,26.7469,3700.0
2007-03-29 12:15:00,27.51,27.52,27.5,27.52,900.0,26.7469,26.7566,26.7372,26.7566,900.0
2007-03-29 12:20:00,27.52,27.52,27.5,27.51,2900.0,26.7566,26.7566,26.7372,26.7469,2900.0
2007-03-29 12:25:00,27.51,27.51,27.49,27.49,1900.0,26.7469,26.7469,26.7274,26.7274,1900.0
2007-03-29 12:30:00,27.49,27.49,27.48,27.49,2400.0,26.7274,26.7274,26.7177,26.7274,2400.0
2007-03-29 12:35:00,27.48,27.5,27.48,27.5,4200.0,26.7177,26.7372,26.7177,26.7372,4200.0
2007-03-29 12:40:00,27.5,27.53,27.49,27.51,3400.0,26.7372,26.7663,26.7274,26.7469,3400.0
2007-03-29 12:45:00,27.51,27.53,27.51,27.53,2700.0,26.7469,26.7663,26.7469,26.7663,2700.0
2007-03-29 12:50:00,27.53,27.55,27.51,27.52,5800.0,26.7663,26.7858,26.7469,26.7566,5800.0
2007-03-29 12:55:00,27.52,27.53,27.52,27.53,2400.0,26.7566,26.7663,26.7566,26.7663,2400.0
2007-03-29 13:00:00,27.52,27.53,27.49,27.49,5800.0,26.7566,26.7663,26.7274,26.7274,5800.0
2007-03-29 13:05:00,27.49,27.55,27.49,27.53,7300.0,26.7274,26.7858,26.7274,26.7663,7300.0
2007-03-29 13:10:00,27.53,27.55,27.51,27.54,3800.0,26.7663,26.7858,26.7469,26.776,3800.0
2007-03-29 13:15:00,27.55,27.56,27.52,27.52,2700.0,26.7858,26.7955,26.7566,26.7566,2700.0
2007-03-29 13:20:00,27.52,27.53,27.52,27.53,7700.0,26.7566,26.7663,26.7566,26.7663,7700.0
2007-03-29 13:25:00,27.53,27.54,27.52,27.54,2500.0,26.7663,26.776,26.7566,26.776,2500.0
2007-03-29 13:30:00,27.52,27.52,27.5,27.51,2800.0,26.7566,26.7566,26.7372,26.7469,2800.0
2007-03-29 13:35:00,27.51,27.51,27.5,27.5,4000.0,26.7469,26.7469,26.7372,26.7372,4000.0
2007-03-29 13:40:00,27.51,27.51,27.5,27.51,5000.0,26.7469,26.7469,26.7372,26.7469,5000.0
2007-03-29 13:45:00,27.51,27.51,27.44,27.45,10800.0,26.7469,26.7469,26.6788,26.6885,10800.0
2007-03-29 13:50:00,27.46,27.46,27.46,27.46,800.0,26.6983,26.6983,26.6983,26.6983,800.0
2007-03-29 13:55:00,27.46,27.46,27.4,27.42,1500.0,26.6983,26.6983,26.6399,26.6594,1500.0
2007-03-29 14:00:00,27.43,27.43,27.41,27.42,6000.0,26.6691,26.6691,26.6496,26.6594,6000.0
2007-03-29 14:05:00,27.4,27.41,27.39,27.4,5700.0,26.6399,26.6496,26.6302,26.6399,5700.0
2007-03-29 14:10:00,27.4,27.4,27.39,27.4,3900.0,26.6399,26.6399,26.6302,26.6399,3900.0
2007-03-29 14:15:00,27.39,27.42,27.39,27.4,10400.0,26.6302,26.6594,26.6302,26.6399,10400.0
2007-03-29 14:20:00,27.41,27.47,27.39,27.41,29100.0,26.6496,26.708,26.6302,26.6496,29100.0
2007-03-29 14:25:00,27.41,27.41,27.4,27.41,2500.0,26.6496,26.6496,26.6399,26.6496,2500.0
2007-03-29 14:30:00,27.4,27.41,27.4,27.41,3500.0,26.6399,26.6496,26.6399,26.6496,3500.0
2007-03-29 14:35:00,27.41,27.41,27.39,27.41,7400.0,26.6496,26.6496,26.6302,26.6496,7400.0
2007-03-29 14:40:00,27.41,27.46,27.41,27.44,7500.0,26.6496,26.6983,26.6496,26.6788,7500.0
2007-03-29 14:45:00,27.45,27.45,27.42,27.43,5900.0,26.6885,26.6885,26.6594,26.6691,5900.0
2007-03-29 14:50:00,27.44,27.47,27.44,27.44,4700.0,26.6788,26.708,26.6788,26.6788,4700.0
2007-03-29 14:55:00,27.45,27.45,27.4,27.4,13000.0,26.6885,26.6885,26.6399,26.6399,13000.0
2007-03-29 15:00:00,27.4,27.42,27.34,27.38,24000.0,26.6399,26.6594,26.5816,26.6205,24000.0
2007-03-29 15:05:00,27.39,27.42,27.39,27.4,8400.0,26.6302,26.6594,26.6302,26.6399,8400.0
2007-03-29 15:10:00,27.4,27.43,27.4,27.41,10500.0,26.6399,26.6691,26.6399,26.6496,10500.0
2007-03-29 15:15:00,27.42,27.43,27.4,27.42,16000.0,26.6594,26.6691,26.6399,26.6594,16000.0
2007-03-29 15:20:00,27.4,27.44,27.4,27.43,21500.0,26.6399,26.6788,26.6399,26.6691,21500.0
2007-03-29 15:25:00,27.42,27.43,27.4,27.43,19300.0,26.6594,26.6691,26.6399,26.6691,19300.0
2007-03-29 15:30:00,27.43,27.46,27.4,27.45,20800.0,26.6691,26.6983,26.6399,26.6885,20800.0
2007-03-29 15:35:00,27.46,27.49,27.38,27.41,47800.0,26.6983,26.7274,26.6205,26.6496,47800.0
2007-03-29 15:40:00,27.43,27.43,27.39,27.4,24700.0,26.6691,26.6691,26.6302,26.6399,24700.0
2007-03-29 15:45:00,27.4,27.43,27.36,27.4,25400.0,26.6399,26.6691,26.601,26.6399,25400.0
2007-03-29 15:50:00,27.39,27.4,27.35,27.38,35300.0,26.6302,26.6399,26.5913,26.6205,35300.0
2007-03-29 15:55:00,27.38,27.42,27.34,27.42,21700.0,26.6205,26.6594,26.5816,26.6594,21700.0
2007-03-30 09:30:00,27.5,27.53,27.5,27.53,3800.0,26.7372,26.7663,26.7372,26.7663,3800.0
2007-03-30 09:35:00,27.5,27.51,27.48,27.5,2700.0,26.7372,26.7469,26.7177,26.7372,2700.0
2007-03-30 09:40:00,27.48,27.59,27.48,27.59,7700.0,26.7177,26.8247,26.7177,26.8247,7700.0
2007-03-30 09:45:00,27.63,27.65,27.39,27.54,12500.0,26.8635,26.883,26.6302,26.776,12500.0
2007-03-30 09:50:00,27.55,27.61,27.55,27.56,5200.0,26.7858,26.8441,26.7858,26.7955,5200.0
2007-03-30 09:55:00,27.56,27.56,27.53,27.54,3200.0,26.7955,26.7955,26.7663,26.776,3200.0
2007-03-30 10:00:00,27.54,27.64,27.54,27.62,9700.0,26.776,26.8733,26.776,26.8538,9700.0
2007-03-30 10:05:00,27.61,27.61,27.54,27.54,7300.0,26.8441,26.8441,26.776,26.776,7300.0
2007-03-30 10:10:00,27.55,27.61,27.54,27.6,4200.0,26.7858,26.8441,26.776,26.8344,4200.0
2007-03-30 10:15:00,27.61,27.63,27.54,27.56,2800.0,26.8441,26.8635,26.776,26.7955,2800.0
2007-03-30 10:20:00,27.56,27.56,27.54,27.55,1600.0,26.7955,26.7955,26.776,26.7858,1600.0
2007-03-30 10:25:00,27.56,27.57,27.48,27.5,5000.0,26.7955,26.8052,26.7177,26.7372,5000.0
2007-03-30 10:30:00,27.49,27.58,27.49,27.58,4100.0,26.7274,26.8149,26.7274,26.8149,4100.0
2007-03-30 10:35:00,27.58,27.59,27.57,27.58,2700.0,26.8149,26.8247,26.8052,26.8149,2700.0
2007-03-30 10:40:00,27.58,27.58,27.55,27.55,3900.0,26.8149,26.8149,26.7858,26.7858,3900.0
2007-03-30 10:45:00,27.54,27.56,27.54,27.56,1200.0,26.776,26.7955,26.776,26.7955,1200.0
2007-03-30 10:50:00,27.55,27.56,27.55,27.55,5700.0,26.7858,26.7955,26.7858,26.7858,5700.0
2007-03-30 10:55:00,27.55,27.58,27.55,27.57,4000.0,26.7858,26.8149,26.7858,26.8052,4000.0
2007-03-30 11:00:00,27.57,27.63,27.57,27.62,4000.0,26.8052,26.8635,26.8052,26.8538,4000.0
2007-03-30 11:05:00,27.62,27.63,27.61,27.61,1800.0,26.8538,26.8635,26.8441,26.8441,1800.0
2007-03-30 11:10:00,27.6,27.62,27.58,27.59,3200.0,26.8344,26.8538,26.8149,26.8247,3200.0
2007-03-30 11:15:00,27.59,27.59,27.53,27.54,4500.0,26.8247,26.8247,26.7663,26.776,4500.0
2007-03-30 11:20:00,27.55,27.62,27.53,27.61,35400.0,26.7858,26.8538,26.7663,26.8441,35400.0
2007-03-30 11:25:00,27.62,27.62,27.53,27.57,50300.0,26.8538,26.8538,26.7663,26.8052,50300.0
2007-03-30 11:30:00,27.57,27.62,27.56,27.59,17700.0,26.8052,26.8538,26.7955,26.8247,17700.0
2007-03-30 11:35:00,27.58,27.65,27.58,27.64,18400.0,26.8149,26.883,26.8149,26.8733,18400.0
2007-03-30 11:40:00,27.65,27.65,27.55,27.61,20500.0,26.883,26.883,26.7858,26.8441,20500.0
2007-03-30 11:45:00,27.61,27.62,27.52,27.59,42900.0,26.8441,26.8538,26.7566,26.8247,42900.0
2007-03-30 11:50:00,27.57,27.6,27.52,27.58,44300.0,26.8052,26.8344,26.7566,26.8149,44300.0
2007-03-30 11:55:00,27.59,27.6,27.58,27.58,4700.0,26.8247,26.8344,26.8149,26.8149,4700.0
2007-03-30 12:00:00,27.59,27.59,27.57,27.58,15700.0,26.8247,26.8247,26.8052,26.8149,15700.0
2007-03-30 12:05:00,27.59,27.63,27.58,27.6,19800.0,26.8247,26.8635,26.8149,26.8344,19800.0
2007-03-30 12:10:00,27.59,27.6,27.59,27.6,25400.0,26.8247,26.8344,26.8247,26.8344,25400.0
2007-03-30 12:15:00,27.6,27.6,27.57,27.59,36000.0,26.8344,26.8344,26.8052,26.8247,36000.0
2007-03-30 12:20:00,27.58,27.59,27.58,27.58,5500.0,26.8149,26.8247,26.8149,26.8149,5500.0
2007-03-30 12:25:00,27.59,27.59,27.5,27.5,11700.0,26.8247,26.8247,26.7372,26.7372,11700.0
2007-03-30 12:30:00,27.48,27.52,27.48,27.51,6700.0,26.7177,26.7566,26.7177,26.7469,6700.0
2007-03-30 12:35:00,27.51,27.51,27.49,27.49,2700.0,26.7469,26.7469,26.7274,26.7274,2700.0
2007-03-30 12:40:00,27.49,27.5,27.48,27.49,3100.0,26.7274,26.7372,26.7177,26.7274,3100.0
2007-03-30 12:45:00,27.49,27.5,27.48,27.5,3900.0,26.7274,26.7372,26.7177,26.7372,3900.0
2007-03-30 12:50:00,27.5,27.5,27.48,27.48,2200.0,26.7372,26.7372,26.7177,26.7177,2200.0
2007-03-30 12:55:00,27.49,27.52,27.49,27.52,4500.0,26.7274,26.7566,26.7274,26.7566,4500.0
2007-03-30 13:00:00,27.5,27.51,27.49,27.5,1200.0,26.7372,26.7469,26.7274,26.7372,1200.0
2007-03-30 13:05:00,27.5,27.55,27.5,27.54,5900.0,26.7372,26.7858,26.7372,26.776,5900.0
2007-03-30 13:10:00,27.52,27.52,27.5,27.52,3800.0,26.7566,26.7566,26.7372,26.7566,3800.0
2007-03-30 13:15:00,27.52,27.55,27.52,27.55,2000.0,26.7566,26.7858,26.7566,26.7858,2000.0
2007-03-30 13:20:00,27.55,27.55,27.53,27.54,2500.0,26.7858,26.7858,26.7663,26.776,2500.0
2007-03-30 13:25:00,27.55,27.57,27.55,27.57,2100.0,26.7858,26.8052,26.7858,26.8052,2100.0
2007-03-30 13:30:00,27.57,27.59,27.56,27.58,4300.0,26.8052,26.8247,26.7955,26.8149,4300.0
2007-03-30 13:35:00,27.58,27.6,27.56,27.6,3000.0,26.8149,26.8344,26.7955,26.8344,3000.0
2007-03-30 13:40:00,27.61,27.63,27.61,27.62,2500.0,26.8441,26.8635,26.8441,26.8538,2500.0
2007-03-30 13:45:00,27.62,27.62,27.59,27.61,3300.0,26.8538,26.8538,26.8247,26.8441,3300.0
2007-03-30 13:50:00,27.61,27.61,27.6,27.6,3200.0,26.8441,26.8441,26.8344,26.8344,3200.0
2007-03-30 13:55:00,27.61,27.61,27.59,27.59,1200.0,26.8441,26.8441,26.8247,26.8247,1200.0
2007-03-30 14:00:00,27.61,27.61,27.6,27.6,3300.0,26.8441,26.8441,26.8344,26.8344,3300.0
2007-03-30 14:05:00,27.61,27.61,27.6,27.61,3000.0,26.8441,26.8441,26.8344,26.8441,3000.0
2007-03-30 14:10:00,27.6,27.62,27.6,27.62,3800.0,26.8344,26.8538,26.8344,26.8538,3800.0
2007-03-30 14:15:00,27.62,27.62,27.55,27.56,8600.0,26.8538,26.8538,26.7858,26.7955,8600.0
2007-03-30 14:20:00,27.55,27.56,27.48,27.49,30500.0,26.7858,26.7955,26.7177,26.7274,30500.0
2007-03-30 14:25:00,27.5,27.5,27.45,27.49,14200.0,26.7372,26.7372,26.6885,26.7274,14200.0
2007-03-30 14:30:00,27.5,27.52,27.48,27.5,19800.0,26.7372,26.7566,26.7177,26.7372,19800.0
2007-03-30 14:35:00,27.5,27.5,27.45,27.49,12400.0,26.7372,26.7372,26.6885,26.7274,12400.0
2007-03-30 14:40:00,27.48,27.5,27.48,27.49,7900.0,26.7177,26.7372,26.7177,26.7274,7900.0
2007-03-30 14:45:00,27.5,27.5,27.48,27.5,2300.0,26.7372,26.7372,26.7177,26.7372,2300.0
2007-03-30 14:50:00,27.49,27.5,27.49,27.49,4500.0,26.7274,26.7372,26.7274,26.7274,4500.0
2007-03-30 14:55:00,27.49,27.5,27.49,27.5,1800.0,26.7274,26.7372,26.7274,26.7372,1800.0
2007-03-30 15:00:00,27.5,27.5,27.5,27.5,2500.0,26.7372,26.7372,26.7372,26.7372,2500.0
2007-03-30 15:05:00,27.5,27.5,27.48,27.5,7000.0,26.7372,26.7372,26.7177,26.7372,7000.0
2007-03-30 15:10:00,27.49,27.5,27.48,27.49,9900.0,26.7274,26.7372,26.7177,26.7274,9900.0
2007-03-30 15:15:00,27.49,27.49,27.46,27.48,8900.0,26.7274,26.7274,26.6983,26.7177,8900.0
2007-03-30 15:20:00,27.48,27.48,27.48,27.48,1700.0,26.7177,26.7177,26.7177,26.7177,1700.0
2007-03-30 15:25:00,27.48,27.48,27.47,27.48,2200.0,26.7177,26.7177,26.708,26.7177,2200.0
2007-03-30 15:30:00,27.47,27.48,27.46,27.48,9100.0,26.708,26.7177,26.6983,26.7177,9100.0
2007-03-30 15:35:00,27.48,27.48,27.47,27.48,2700.0,26.7177,26.7177,26.708,26.7177,2700.0
2007-03-30 15:40:00,27.47,27.48,27.47,27.48,4700.0,26.708,26.7177,26.708,26.7177,4700.0
2007-03-30 15:45:00,27.48,27.48,27.47,27.48,4600.0,26.7177,26.7177,26.708,26.7177,4600.0
2007-03-30 15:50:00,27.48,27.48,27.47,27.48,6100.0,26.7177,26.7177,26.708,26.7177,6100.0
2007-03-30 15:55:00,27.47,27.48,27.47,27.48,10800.0,26.708,26.7177,26.708,26.7177,10800.0
2007-04-02 09:30:00,27.48,27.6,27.48,27.53,10700.0,26.7177,26.8344,26.7177,26.7663,10700.0
2007-04-02 09:35:00,27.54,27.57,27.49,27.51,5400.0,26.776,26.8052,26.7274,26.7469,5400.0
2007-04-02 09:40:00,27.48,27.58,27.48,27.52,7000.0,26.7177,26.8149,26.7177,26.7566,7000.0
2007-04-02 09:45:00,27.51,27.6,27.5,27.57,7400.0,26.7469,26.8344,26.7372,26.8052,7400.0
2007-04-02 09:50:00,27.55,27.57,27.52,27.53,8700.0,26.7858,26.8052,26.7566,26.7663,8700.0
2007-04-02 09:55:00,27.52,27.52,27.48,27.48,7100.0,26.7566,26.7566,26.7177,26.7177,7100.0
2007-04-02 10:00:00,27.47,27.55,27.44,27.45,13900.0,26.708,26.7858,26.6788,26.6885,13900.0
2007-04-02 10:05:00,27.45,27.5,27.41,27.5,15200.0,26.6885,26.7372,26.6496,26.7372,15200.0
2007-04-02 10:10:00,27.48,27.48,27.36,27.37,16300.0,26.7177,26.7177,26.601,26.6108,16300.0
2007-04-02 10:15:00,27.37,27.38,27.28,27.33,12600.0,26.6108,26.6205,26.5233,26.5719,12600.0
2007-04-02 10:20:00,27.33,27.37,27.33,27.36,4700.0,26.5719,26.6108,26.5719,26.601,4700.0
2007-04-02 10:25:00,27.35,27.41,27.35,27.4,3200.0,26.5913,26.6496,26.5913,26.6399,3200.0
2007-04-02 10:30:00,27.41,27.47,27.37,27.39,13400.0,26.6496,26.708,26.6108,26.6302,13400.0
2007-04-02 10:35:00,27.39,27.41,27.32,27.41,12000.0,26.6302,26.6496,26.5621,26.6496,12000.0
2007-04-02 10:40:00,27.41,27.45,27.37,27.39,9000.0,26.6496,26.6885,26.6108,26.6302,9000.0
2007-04-02 10:45:00,27.36,27.44,27.36,27.43,8000.0,26.601,26.6788,26.601,26.6691,8000.0
2007-04-02 10:50:00,27.43,27.43,27.34,27.4,10900.0,26.6691,26.6691,26.5816,26.6399,10900.0
2007-04-02 10:55:00,27.43,27.43,27.34,27.35,7900.0,26.6691,26.6691,26.5816,26.5913,7900.0
2007-04-02 11:00:00,27.35,27.44,27.33,27.4,7400.0,26.5913,26.6788,26.5719,26.6399,7400.0
2007-04-02 11:05:00,27.39,27.41,27.31,27.32,17100.0,26.6302,26.6496,26.5524,26.5621,17100.0
2007-04-02 11:10:00,27.33,27.33,27.3,27.32,5900.0,26.5719,26.5719,26.5427,26.5621,5900.0
2007-04-02 11:15:00,27.32,27.39,27.32,27.35,5100.0,26.5621,26.6302,26.5621,26.5913,5100.0
2007-04-02 11:20:00,27.31,27.34,27.3,27.32,8400.0,26.5524,26.5816,26.5427,26.5621,8400.0
2007-04-02 11:25:00,27.3,27.31,27.27,27.27,7100.0,26.5427,26.5524,26.5135,26.5135,7100.0
2007-04-02 11:30:00,27.3,27.34,27.3,27.33,2000.0,26.5427,26.5816,26.5427,26.5719,2000.0
2007-04-02 11:35:00,27.33,27.33,27.33,27.33,700.0,26.5719,26.5719,26.5719,26.5719,700.0
2007-04-02 11:40:00,27.32,27.33,27.28,27.29,4000.0,26.5621,26.5719,26.5233,26.533,4000.0
2007-04-02 11:45:00,27.29,27.29,27.27,27.27,6100.0,26.533,26.533,26.5135,26.5135,6100.0
2007-04-02 11:50:00,27.27,27.28,27.23,27.27,26600.0,26.5135,26.5233,26.4746,26.5135,26600.0
2007-04-02 11:55:00,27.27,27.28,27.27,27.28,2200.0,26.5135,26.5233,26.5135,26.5233,2200.0
2007-04-02 12:00:00,27.28,27.3,27.27,27.3,3500.0,26.5233,26.5427,26.5135,26.5427,3500.0
2007-04-02 12:05:00,27.31,27.31,27.27,27.3,2800.0,26.5524,26.5524,26.5135,26.5427,2800.0
2007-04-02 12:10:00,27.3,27.3,27.3,27.3,600.0,26.5427,26.5427,26.5427,26.5427,600.0
2007-04-02 12:15:00,27.29,27.32,27.29,27.31,2100.0,26.533,26.5621,26.533,26.5524,2100.0
2007-04-02 12:20:00,27.29,27.3,27.27,27.28,4100.0,26.533,26.5427,26.5135,26.5233,4100.0
2007-04-02 12:25:00,27.28,27.28,27.27,27.27,800.0,26.5233,26.5233,26.5135,26.5135,800.0
2007-04-02 12:30:00,27.28,27.32,27.28,27.32,2300.0,26.5233,26.5621,26.5233,26.5621,2300.0
2007-04-02 12:35:00,27.32,27.32,27.31,27.31,600.0,26.5621,26.5621,26.5524,26.5524,600.0
2007-04-02 12:40:00,27.31,27.31,27.28,27.28,9100.0,26.5524,26.5524,26.5233,26.5233,9100.0
2007-04-02 12:45:00,27.28,27.29,27.28,27.29,1900.0,26.5233,26.533,26.5233,26.533,1900.0
2007-04-02 12:50:00,27.29,27.29,27.26,27.27,5500.0,26.533,26.533,26.5038,26.5135,5500.0
2007-04-02 12:55:00,27.27,27.27,27.26,27.26,2000.0,26.5135,26.5135,26.5038,26.5038,2000.0
2007-04-02 13:00:00,27.29,27.32,27.28,27.31,4600.0,26.533,26.5621,26.5233,26.5524,4600.0
2007-04-02 13:05:00,27.31,27.33,27.29,27.32,3700.0,26.5524,26.5719,26.533,26.5621,3700.0
2007-04-02 13:10:00,27.32,27.36,27.29,27.36,4400.0,26.5621,26.601,26.533,26.601,4400.0
2007-04-02 13:15:00,27.34,27.36,27.3,27.31,3900.0,26.5816,26.601,26.5427,26.5524,3900.0
2007-04-02 13:20:00,27.3,27.34,27.29,27.34,2700.0,26.5427,26.5816,26.533,26.5816,2700.0
2007-04-02 13:25:00,27.35,27.4,27.35,27.4,2800.0,26.5913,26.6399,26.5913,26.6399,2800.0
2007-04-02 13:30:00,27.39,27.41,27.39,27.41,6100.0,26.6302,26.6496,26.6302,26.6496,6100.0
2007-04-02 13:35:00,27.39,27.41,27.39,27.41,1700.0,26.6302,26.6496,26.6302,26.6496,1700.0
2007-04-02 13:40:00,27.41,27.41,27.31,27.31,4400.0,26.6496,26.6496,26.5524,26.5524,4400.0
2007-04-02 13:45:00,27.31,27.32,27.3,27.32,1500.0,26.5524,26.5621,26.5427,26.5621,1500.0
2007-04-02 13:50:00,27.32,27.33,27.32,27.32,4100.0,26.5621,26.5719,26.5621,26.5621,4100.0
2007-04-02 13:55:00,27.32,27.33,27.3,27.31,2300.0,26.5621,26.5719,26.5427,26.5524,2300.0
2007-04-02 14:00:00,27.3,27.3,27.27,27.29,4900.0,26.5427,26.5427,26.5135,26.533,4900.0
2007-04-02 14:05:00,27.29,27.3,27.29,27.3,1100.0,26.533,26.5427,26.533,26.5427,1100.0
2007-04-02 14:10:00,27.3,27.3,27.28,27.29,1600.0,26.5427,26.5427,26.5233,26.533,1600.0
2007-04-02 14:15:00,27.29,27.29,27.28,27.29,1700.0,26.533,26.533,26.5233,26.533,1700.0
2007-04-02 14:20:00,27.29,27.32,27.29,27.32,5600.0,26.533,26.5621,26.533,26.5621,5600.0
2007-04-02 14:25:00,27.32,27.32,27.29,27.31,3500.0,26.5621,26.5621,26.533,26.5524,3500.0
2007-04-02 14:30:00,27.31,27.31,27.28,27.29,3900.0,26.5524,26.5524,26.5233,26.533,3900.0
2007-04-02 14:35:00,27.3,27.31,27.28,27.31,1900.0,26.5427,26.5524,26.5233,26.5524,1900.0
2007-04-02 14:40:00,27.31,27.31,27.31,27.31,800.0,26.5524,26.5524,26.5524,26.5524,800.0
2007-04-02 14:45:00,27.31,27.32,27.28,27.28,4200.0,26.5524,26.5621,26.5233,26.5233,4200.0
2007-04-02 14:50:00,27.29,27.29,27.29,27.29,300.0,26.533,26.533,26.533,26.533,300.0
2007-04-02 14:55:00,27.27,27.27,27.23,27.26,14300.0,26.5135,26.5135,26.4746,26.5038,14300.0
2007-04-02 15:00:00,27.26,27.27,27.26,27.27,3400.0,26.5038,26.5135,26.5038,26.5135,3400.0
2007-04-02 15:05:00,27.27,27.28,27.24,27.25,18100.0,26.5135,26.5233,26.4844,26.4941,18100.0
2007-04-02 15:10:00,27.25,27.3,27.25,27.3,3100.0,26.4941,26.5427,26.4941,26.5427,3100.0
2007-04-02 15:15:00,27.3,27.34,27.3,27.34,2400.0,26.5427,26.5816,26.5427,26.5816,2400.0
2007-04-02 15:20:00,27.34,27.37,27.34,27.34,3700.0,26.5816,26.6108,26.5816,26.5816,3700.0
2007-04-02 15:25:00,27.34,27.34,27.33,27.33,2700.0,26.5816,26.5816,26.5719,26.5719,2700.0
2007-04-02 15:30:00,27.34,27.35,27.32,27.33,4300.0,26.5816,26.5913,26.5621,26.5719,4300.0
2007-04-02 15:35:00,27.32,27.34,27.32,27.34,6600.0,26.5621,26.5816,26.5621,26.5816,6600.0
2007-04-02 15:40:00,27.33,27.34,27.32,27.34,5500.0,26.5719,26.5816,26.5621,26.5816,5500.0
2007-04-02 15:45:00,27.34,27.34,27.32,27.33,10600.0,26.5816,26.5816,26.5621,26.5719,10600.0
2007-04-02 15:50:00,27.33,27.35,27.33,27.35,10400.0,26.5719,26.5913,26.5719,26.5913,10400.0
2007-04-02 15:55:00,27.35,27.35,27.34,27.35,23200.0,26.5913,26.5913,26.5816,26.5913,23200.0
2007-04-03 09:30:00,27.45,27.53,27.41,27.51,10500.0,26.6885,26.7663,26.6496,26.7469,10500.0
2007-04-03 09:35:00,27.51,27.58,27.5,27.57,8200.0,26.7469,26.8149,26.7372,26.8052,8200.0
2007-04-03 09:40:00,27.57,27.57,27.49,27.49,10100.0,26.8052,26.8052,26.7274,26.7274,10100.0
2007-04-03 09:45:00,27.5,27.54,27.47,27.53,8700.0,26.7372,26.776,26.708,26.7663,8700.0
2007-04-03 09:50:00,27.5,27.5,27.44,27.45,17000.0,26.7372,26.7372,26.6788,26.6885,17000.0
2007-04-03 09:55:00,27.44,27.52,27.43,27.51,5100.0,26.6788,26.7566,26.6691,26.7469,5100.0
2007-04-03 10:00:00,27.49,27.58,27.49,27.56,12900.0,26.7274,26.8149,26.7274,26.7955,12900.0
2007-04-03 10:05:00,27.56,27.57,27.51,27.52,5900.0,26.7955,26.8052,26.7469,26.7566,5900.0
2007-04-03 10:10:00,27.52,27.55,27.51,27.52,9300.0,26.7566,26.7858,26.7469,26.7566,9300.0
2007-04-03 10:15:00,27.52,27.52,27.49,27.49,5900.0,26.7566,26.7566,26.7274,26.7274,5900.0
2007-04-03 10:20:00,27.49,27.5,27.48,27.49,4700.0,26.7274,26.7372,26.7177,26.7274,4700.0
2007-04-03 10:25:00,27.48,27.48,27.45,27.45,12100.0,26.7177,26.7177,26.6885,26.6885,12100.0
2007-04-03 10:30:00,27.45,27.47,27.43,27.47,9100.0,26.6885,26.708,26.6691,26.708,9100.0
2007-04-03 10:35:00,27.46,27.47,27.46,27.47,2400.0,26.6983,26.708,26.6983,26.708,2400.0
2007-04-03 10:40:00,27.46,27.5,27.46,27.49,10400.0,26.6983,26.7372,26.6983,26.7274,10400.0
2007-04-03 10:45:00,27.5,27.5,27.47,27.49,6800.0,26.7372,26.7372,26.708,26.7274,6800.0
2007-04-03 10:50:00,27.48,27.5,27.48,27.5,5300.0,26.7177,26.7372,26.7177,26.7372,5300.0
2007-04-03 10:55:00,27.49,27.5,27.49,27.5,8100.0,26.7274,26.7372,26.7274,26.7372,8100.0
2007-04-03 11:00:00,27.49,27.5,27.49,27.49,1700.0,26.7274,26.7372,26.7274,26.7274,1700.0
2007-04-03 11:05:00,27.49,27.52,27.49,27.5,9100.0,26.7274,26.7566,26.7274,26.7372,9100.0
2007-04-03 11:10:00,27.5,27.51,27.49,27.5,27000.0,26.7372,26.7469,26.7274,26.7372,27000.0
2007-04-03 11:15:00,27.51,27.52,27.49,27.5,25700.0,26.7469,26.7566,26.7274,26.7372,25700.0
2007-04-03 11:20:00,27.5,27.55,27.5,27.54,6100.0,26.7372,26.7858,26.7372,26.776,6100.0
2007-04-03 11:25:00,27.55,27.58,27.54,27.55,28300.0,26.7858,26.8149,26.776,26.7858,28300.0
2007-04-03 11:30:00,27.54,27.56,27.54,27.55,4700.0,26.776,26.7955,26.776,26.7858,4700.0
2007-04-03 11:35:00,27.55,27.57,27.55,27.57,7700.0,26.7858,26.8052,26.7858,26.8052,7700.0
2007-04-03 11:40:00,27.57,27.59,27.57,27.58,1500.0,26.8052,26.8247,26.8052,26.8149,1500.0
2007-04-03 11:45:00,27.58,27.59,27.58,27.59,1200.0,26.8149,26.8247,26.8149,26.8247,1200.0
2007-04-03 11:50:00,27.58,27.59,27.58,27.58,2500.0,26.8149,26.8247,26.8149,26.8149,2500.0
2007-04-03 11:55:00,27.58,27.6,27.53,27.53,26300.0,26.8149,26.8344,26.7663,26.7663,26300.0
2007-04-03 12:00:00,27.53,27.53,27.51,27.51,4400.0,26.7663,26.7663,26.7469,26.7469,4400.0
2007-04-03 12:05:00,27.51,27.51,27.5,27.5,1200.0,26.7469,26.7469,26.7372,26.7372,1200.0
2007-04-03 12:10:00,27.5,27.51,27.5,27.51,3500.0,26.7372,26.7469,26.7372,26.7469,3500.0
2007-04-03 12:15:00,27.51,27.51,27.5,27.5,3900.0,26.7469,26.7469,26.7372,26.7372,3900.0
2007-04-03 12:20:00,27.51,27.54,27.51,27.54,9300.0,26.7469,26.776,26.7469,26.776,9300.0
2007-04-03 12:25:00,27.53,27.54,27.53,27.54,1500.0,26.7663,26.776,26.7663,26.776,1500.0
2007-04-03 12:30:00,27.54,27.6,27.54,27.6,7500.0,26.776,26.8344,26.776,26.8344,7500.0
2007-04-03 12:35:00,27.59,27.62,27.49,27.49,22900.0,26.8247,26.8538,26.7274,26.7274,22900.0
2007-04-03 12:40:00,27.5,27.52,27.49,27.52,9700.0,26.7372,26.7566,26.7274,26.7566,9700.0
2007-04-03 12:45:00,27.53,27.57,27.53,27.57,2000.0,26.7663,26.8052,26.7663,26.8052,2000.0
2007-04-03 12:50:00,27.57,27.6,27.56,27.6,5100.0,26.8052,26.8344,26.7955,26.8344,5100.0
2007-04-03 12:55:00,27.6,27.61,27.6,27.6,1100.0,26.8344,26.8441,26.8344,26.8344,1100.0
2007-04-03 13:00:00,27.6,27.63,27.59,27.62,4600.0,26.8344,26.8635,26.8247,26.8538,4600.0
2007-04-03 13:05:00,27.62,27.62,27.59,27.6,3800.0,26.8538,26.8538,26.8247,26.8344,3800.0
2007-04-03 13:10:00,27.6,27.61,27.6,27.61,6800.0,26.8344,26.8441,26.8344,26.8441,6800.0
2007-04-03 13:15:00,27.61,27.64,27.57,27.59,17700.0,26.8441,26.8733,26.8052,26.8247,17700.0
2007-04-03 13:20:00,27.58,27.58,27.57,27.57,20200.0,26.8149,26.8149,26.8052,26.8052,20200.0
2007-04-03 13:25:00,27.57,27.58,27.57,27.58,800.0,26.8052,26.8149,26.8052,26.8149,800.0
2007-04-03 13:30:00,27.58,27.61,27.58,27.61,5100.0,26.8149,26.8441,26.8149,26.8441,5100.0
2007-04-03 13:35:00,27.61,27.61,27.59,27.6,1600.0,26.8441,26.8441,26.8247,26.8344,1600.0
2007-04-03 13:40:00,27.6,27.7,27.6,27.7,14900.0,26.8344,26.9316,26.8344,26.9316,14900.0
2007-04-03 13:45:00,27.71,27.74,27.69,27.72,19900.0,26.9413,26.9705,26.9219,26.951,19900.0
2007-04-03 13:50:00,27.69,27.75,27.66,27.74,8300.0,26.9219,26.9802,26.8927,26.9705,8300.0
2007-04-03 13:55:00,27.74,27.76,27.74,27.74,7000.0,26.9705,26.9899,26.9705,26.9705,7000.0
2007-04-03 14:00:00,27.74,27.75,27.68,27.69,21800.0,26.9705,26.9802,26.9122,26.9219,21800.0
2007-04-03 14:05:00,27.7,27.76,27.68,27.76,41500.0,26.9316,26.9899,26.9122,26.9899,41500.0
2007-04-03 14:10:00,27.75,27.75,27.74,27.75,7500.0,26.9802,26.9802,26.9705,26.9802,7500.0
2007-04-03 14:15:00,27.75,27.76,27.7,27.75,28600.0,26.9802,26.9899,26.9316,26.9802,28600.0
2007-04-03 14:20:00,27.75,27.75,27.74,27.75,11900.0,26.9802,26.9802,26.9705,26.9802,11900.0
2007-04-03 14:25:00,27.75,27.8,27.75,27.77,19700.0,26.9802,27.0288,26.9802,26.9997,19700.0
2007-04-03 14:30:00,27.77,27.77,27.72,27.75,14300.0,26.9997,26.9997,26.951,26.9802,14300.0
2007-04-03 14:35:00,27.74,27.74,27.65,27.67,163100.0,26.9705,26.9705,26.883,26.9024,163100.0
2007-04-03 14:40:00,27.67,27.68,27.57,27.6,31400.0,26.9024,26.9122,26.8052,26.8344,31400.0
2007-04-03 14:45:00,27.6,27.68,27.6,27.66,8500.0,26.8344,26.9122,26.8344,26.8927,8500.0
2007-04-03 14:50:00,27.66,27.69,27.65,27.68,13000.0,26.8927,26.9219,26.883,26.9122,13000.0
2007-04-03 14:55:00,27.68,27.7,27.67,27.69,4000.0,26.9122,26.9316,26.9024,26.9219,4000.0
2007-04-03 15:00:00,27.69,27.71,27.68,27.69,67800.0,26.9219,26.9413,26.9122,26.9219,67800.0
2007-04-03 15:05:00,27.69,27.69,27.65,27.66,6900.0,26.9219,26.9219,26.883,26.8927,6900.0
2007-04-03 15:10:00,27.65,27.65,27.61,27.63,6100.0,26.883,26.883,26.8441,26.8635,6100.0
2007-04-03 15:15:00,27.63,27.65,27.61,27.61,5900.0,26.8635,26.883,26.8441,26.8441,5900.0
2007-04-03 15:20:00,27.62,27.65,27.62,27.63,5500.0,26.8538,26.883,26.8538,26.8635,5500.0
2007-04-03 15:25:00,27.64,27.71,27.64,27.71,40600.0,26.8733,26.9413,26.8733,26.9413,40600.0
2007-04-03 15:30:00,27.7,27.73,27.67,27.71,12300.0,26.9316,26.9608,26.9024,26.9413,12300.0
2007-04-03 15:35:00,27.71,27.75,27.71,27.75,4800.0,26.9413,26.9802,26.9413,26.9802,4800.0
2007-04-03 15:40:00,27.75,27.75,27.74,27.75,5000.0,26.9802,26.9802,26.9705,26.9802,5000.0
2007-04-03 15:45:00,27.75,27.76,27.74,27.76,6800.0,26.9802,26.9899,26.9705,26.9899,6800.0
2007-04-03 15:50:00,27.75,27.76,27.72,27.74,8000.0,26.9802,26.9899,26.951,26.9705,8000.0
2007-04-03 15:55:00,27.74,27.8,27.74,27.76,32800.0,26.9705,27.0288,26.9705,26.9899,32800.0
2007-04-04 09:30:00,27.79,27.79,27.74,27.76,4300.0,27.0191,27.0191,26.9705,26.9899,4300.0
2007-04-04 09:35:00,27.74,27.77,27.7,27.75,3600.0,26.9705,26.9997,26.9316,26.9802,3600.0
2007-04-04 09:40:00,27.75,27.75,27.71,27.72,3400.0,26.9802,26.9802,26.9413,26.951,3400.0
2007-04-04 09:45:00,27.73,27.75,27.72,27.75,10000.0,26.9608,26.9802,26.951,26.9802,10000.0
2007-04-04 09:50:00,27.75,27.76,27.72,27.75,7000.0,26.9802,26.9899,26.951,26.9802,7000.0
2007-04-04 09:55:00,27.75,27.76,27.72,27.73,6700.0,26.9802,26.9899,26.951,26.9608,6700.0
2007-04-04 10:00:00,27.72,27.74,27.64,27.65,13100.0,26.951,26.9705,26.8733,26.883,13100.0
2007-04-04 10:05:00,27.63,27.63,27.51,27.53,74800.0,26.8635,26.8635,26.7469,26.7663,74800.0
2007-04-04 10:10:00,27.52,27.6,27.51,27.59,24300.0,26.7566,26.8344,26.7469,26.8247,24300.0
2007-04-04 10:15:00,27.6,27.65,27.58,27.65,9400.0,26.8344,26.883,26.8149,26.883,9400.0
2007-04-04 10:20:00,27.65,27.73,27.62,27.73,11900.0,26.883,26.9608,26.8538,26.9608,11900.0
2007-04-04 10:25:00,27.73,27.76,27.7,27.72,8900.0,26.9608,26.9899,26.9316,26.951,8900.0
2007-04-04 10:30:00,27.71,27.71,27.66,27.67,9800.0,26.9413,26.9413,26.8927,26.9024,9800.0
2007-04-04 10:35:00,27.67,27.76,27.66,27.76,20000.0,26.9024,26.9899,26.8927,26.9899,20000.0
2007-04-04 10:40:00,27.76,27.76,27.72,27.72,11500.0,26.9899,26.9899,26.951,26.951,11500.0
2007-04-04 10:45:00,27.71,27.71,27.65,27.66,3900.0,26.9413,26.9413,26.883,26.8927,3900.0
2007-04-04 10:50:00,27.65,27.65,27.61,27.61,15100.0,26.883,26.883,26.8441,26.8441,15100.0
2007-04-04 10:55:00,27.62,27.69,27.62,27.68,10100.0,26.8538,26.9219,26.8538,26.9122,10100.0
2007-04-04 11:00:00,27.67,27.67,27.66,27.67,2100.0,26.9024,26.9024,26.8927,26.9024,2100.0
2007-04-04 11:05:00,27.67,27.7,27.66,27.7,3500.0,26.9024,26.9316,26.8927,26.9316,3500.0
2007-04-04 11:10:00,27.7,27.72,27.7,27.72,14500.0,26.9316,26.951,26.9316,26.951,14500.0
2007-04-04 11:15:00,27.71,27.74,27.71,27.72,13800.0,26.9413,26.9705,26.9413,26.951,13800.0
2007-04-04 11:20:00,27.72,27.72,27.69,27.72,20400.0,26.951,26.951,26.9219,26.951,20400.0
2007-04-04 11:25:00,27.72,27.73,27.68,27.7,17600.0,26.951,26.9608,26.9122,26.9316,17600.0
2007-04-04 11:30:00,27.71,27.73,27.69,27.73,11300.0,26.9413,26.9608,26.9219,26.9608,11300.0
2007-04-04 11:35:00,27.73,27.74,27.7,27.73,23200.0,26.9608,26.9705,26.9316,26.9608,23200.0
2007-04-04 11:40:00,27.73,27.73,27.71,27.71,5100.0,26.9608,26.9608,26.9413,26.9413,5100.0
2007-04-04 11:45:00,27.71,27.71,27.68,27.69,3700.0,26.9413,26.9413,26.9122,26.9219,3700.0
2007-04-04 11:50:00,27.69,27.73,27.69,27.7,9300.0,26.9219,26.9608,26.9219,26.9316,9300.0
2007-04-04 11:55:00,27.69,27.69,27.66,27.67,7200.0,26.9219,26.9219,26.8927,26.9024,7200.0
2007-04-04 12:00:00,27.66,27.68,27.65,27.68,10300.0,26.8927,26.9122,26.883,26.9122,10300.0
2007-04-04 12:05:00,27.68,27.68,27.65,27.66,3200.0,26.9122,26.9122,26.883,26.8927,3200.0
2007-04-04 12:10:00,27.66,27.67,27.65,27.66,5000.0,26.8927,26.9024,26.883,26.8927,5000.0
2007-04-04 12:15:00,27.67,27.69,27.67,27.69,6200.0,26.9024,26.9219,26.9024,26.9219,6200.0
2007-04-04 12:20:00,27.69,27.69,27.67,27.68,4900.0,26.9219,26.9219,26.9024,26.9122,4900.0
2007-04-04 12:25:00,27.67,27.68,27.66,27.66,2600.0,26.9024,26.9122,26.8927,26.8927,2600.0
2007-04-04 12:30:00,27.66,27.66,27.65,27.66,1600.0,26.8927,26.8927,26.883,26.8927,1600.0
2007-04-04 12:35:00,27.65,27.67,27.65,27.66,2700.0,26.883,26.9024,26.883,26.8927,2700.0
2007-04-04 12:40:00,27.66,27.67,27.65,27.65,3400.0,26.8927,26.9024,26.883,26.883,3400.0
2007-04-04 12:45:00,27.65,27.65,27.65,27.65,1800.0,26.883,26.883,26.883,26.883,1800.0
2007-04-04 12:50:00,27.65,27.66,27.63,27.63,13400.0,26.883,26.8927,26.8635,26.8635,13400.0
2007-04-04 12:55:00,27.64,27.66,27.64,27.64,9300.0,26.8733,26.8927,26.8733,26.8733,9300.0
2007-04-04 13:00:00,27.64,27.65,27.63,27.63,9500.0,26.8733,26.883,26.8635,26.8635,9500.0
2007-04-04 13:05:00,27.63,27.65,27.63,27.65,5600.0,26.8635,26.883,26.8635,26.883,5600.0
2007-04-04 13:10:00,27.64,27.65,27.62,27.63,8600.0,26.8733,26.883,26.8538,26.8635,8600.0
2007-04-04 13:15:00,27.63,27.64,27.61,27.61,5700.0,26.8635,26.8733,26.8441,26.8441,5700.0
2007-04-04 13:20:00,27.6,27.61,27.59,27.59,6500.0,26.8344,26.8441,26.8247,26.8247,6500.0
2007-04-04 13:25:00,27.59,27.6,27.57,27.57,4300.0,26.8247,26.8344,26.8052,26.8052,4300.0
2007-04-04 13:30:00,27.57,27.57,27.56,27.57,10100.0,26.8052,26.8052,26.7955,26.8052,10100.0
2007-04-04 13:35:00,27.57,27.58,27.55,27.55,22000.0,26.8052,26.8149,26.7858,26.7858,22000.0
2007-04-04 13:40:00,27.55,27.65,27.54,27.56,33100.0,26.7858,26.883,26.776,26.7955,33100.0
2007-04-04 13:45:00,27.55,27.58,27.55,27.56,21100.0,26.7858,26.8149,26.7858,26.7955,21100.0
2007-04-04 13:50:00,27.55,27.56,27.55,27.55,7100.0,26.7858,26.7955,26.7858,26.7858,7100.0
2007-04-04 13:55:00,27.55,27.62,27.55,27.58,26500.0,26.7858,26.8538,26.7858,26.8149,26500.0
2007-04-04 14:00:00,27.58,27.58,27.57,27.57,700.0,26.8149,26.8149,26.8052,26.8052,700.0
2007-04-04 14:05:00,27.57,27.58,27.57,27.57,1000.0,26.8052,26.8149,26.8052,26.8052,1000.0
2007-04-04 14:10:00,27.57,27.6,27.57,27.59,9600.0,26.8052,26.8344,26.8052,26.8247,9600.0
2007-04-04 14:15:00,27.59,27.6,27.58,27.59,1900.0,26.8247,26.8344,26.8149,26.8247,1900.0
2007-04-04 14:20:00,27.59,27.6,27.58,27.59,9200.0,26.8247,26.8344,26.8149,26.8247,9200.0
2007-04-04 14:25:00,27.6,27.6,27.59,27.59,8600.0,26.8344,26.8344,26.8247,26.8247,8600.0
2007-04-04 14:30:00,27.59,27.6,27.58,27.58,4400.0,26.8247,26.8344,26.8149,26.8149,4400.0
2007-04-04 14:35:00,27.59,27.59,27.56,27.56,8600.0,26.8247,26.8247,26.7955,26.7955,8600.0
2007-04-04 14:40:00,27.56,27.56,27.52,27.52,6600.0,26.7955,26.7955,26.7566,26.7566,6600.0
2007-04-04 14:45:00,27.53,27.7,27.53,27.69,27600.0,26.7663,26.9316,26.7663,26.9219,27600.0
2007-04-04 14:50:00,27.68,27.74,27.68,27.71,21400.0,26.9122,26.9705,26.9122,26.9413,21400.0
2007-04-04 14:55:00,27.7,27.7,27.67,27.67,15300.0,26.9316,26.9316,26.9024,26.9024,15300.0
2007-04-04 15:00:00,27.67,27.68,27.64,27.64,3800.0,26.9024,26.9122,26.8733,26.8733,3800.0
2007-04-04 15:05:00,27.64,27.65,27.64,27.65,4800.0,26.8733,26.883,26.8733,26.883,4800.0
2007-04-04 15:10:00,27.65,27.65,27.64,27.64,13800.0,26.883,26.883,26.8733,26.8733,13800.0
2007-04-04 15:15:00,27.64,27.7,27.64,27.7,5400.0,26.8733,26.9316,26.8733,26.9316,5400.0
2007-04-04 15:20:00,27.69,27.7,27.67,27.7,21200.0,26.9219,26.9316,26.9024,26.9316,21200.0
2007-04-04 15:25:00,27.7,27.73,27.69,27.72,17900.0,26.9316,26.9608,26.9219,26.951,17900.0
2007-04-04 15:30:00,27.72,27.78,27.72,27.77,7200.0,26.951,27.0094,26.951,26.9997,7200.0
2007-04-04 15:35:00,27.78,27.78,27.76,27.76,5600.0,27.0094,27.0094,26.9899,26.9899,5600.0
2007-04-04 15:40:00,27.75,27.76,27.7,27.73,17800.0,26.9802,26.9899,26.9316,26.9608,17800.0
2007-04-04 15:45:00,27.71,27.73,27.7,27.73,5300.0,26.9413,26.9608,26.9316,26.9608,5300.0
2007-04-04 15:50:00,27.72,27.73,27.72,27.73,5900.0,26.951,26.9608,26.951,26.9608,5900.0
2007-04-04 15:55:00,27.73,27.76,27.71,27.71,22400.0,26.9608,26.9899,26.9413,26.9413,22400.0
2007-04-05 09:30:00,27.77,27.77,27.71,27.74,5700.0,26.9997,26.9997,26.9413,26.9705,5700.0
2007-04-05 09:35:00,27.72,27.8,27.71,27.79,6800.0,26.951,27.0288,26.9413,27.0191,6800.0
2007-04-05 09:40:00,27.77,27.84,27.77,27.82,4500.0,26.9997,27.0677,26.9997,27.0483,4500.0
2007-04-05 09:45:00,27.82,27.82,27.79,27.82,7700.0,27.0483,27.0483,27.0191,27.0483,7700.0
2007-04-05 09:50:00,27.82,27.82,27.81,27.82,4300.0,27.0483,27.0483,27.0386,27.0483,4300.0
2007-04-05 09:55:00,27.83,27.86,27.83,27.85,1900.0,27.058,27.0872,27.058,27.0774,1900.0
2007-04-05 10:00:00,27.85,27.92,27.85,27.89,8100.0,27.0774,27.1455,27.0774,27.1163,8100.0
2007-04-05 10:05:00,27.9,27.94,27.9,27.94,5700.0,27.1261,27.1649,27.1261,27.1649,5700.0
2007-04-05 10:10:00,27.94,27.94,27.92,27.94,3400.0,27.1649,27.1649,27.1455,27.1649,3400.0
2007-04-05 10:15:00,27.94,27.94,27.9,27.9,4500.0,27.1649,27.1649,27.1261,27.1261,4500.0
2007-04-05 10:20:00,27.9,27.9,27.9,27.9,2300.0,27.1261,27.1261,27.1261,27.1261,2300.0
2007-04-05 10:25:00,27.9,27.93,27.89,27.9,8700.0,27.1261,27.1552,27.1163,27.1261,8700.0
2007-04-05 10:30:00,27.9,27.9,27.88,27.88,2800.0,27.1261,27.1261,27.1066,27.1066,2800.0
2007-04-05 10:35:00,27.9,27.9,27.88,27.88,1700.0,27.1261,27.1261,27.1066,27.1066,1700.0
2007-04-05 10:40:00,27.88,27.89,27.87,27.87,5600.0,27.1066,27.1163,27.0969,27.0969,5600.0
2007-04-05 10:45:00,27.88,27.91,27.87,27.89,3200.0,27.1066,27.1358,27.0969,27.1163,3200.0
2007-04-05 10:50:00,27.9,27.9,27.89,27.9,700.0,27.1261,27.1261,27.1163,27.1261,700.0
2007-04-05 10:55:00,27.89,27.92,27.89,27.92,5300.0,27.1163,27.1455,27.1163,27.1455,5300.0
2007-04-05 11:00:00,27.92,27.92,27.91,27.92,4300.0,27.1455,27.1455,27.1358,27.1455,4300.0
2007-04-05 11:05:00,27.92,27.93,27.92,27.93,2600.0,27.1455,27.1552,27.1455,27.1552,2600.0
2007-04-05 11:10:00,27.92,27.93,27.92,27.92,1400.0,27.1455,27.1552,27.1455,27.1455,1400.0
2007-04-05 11:15:00,27.93,27.93,27.92,27.93,3000.0,27.1552,27.1552,27.1455,27.1552,3000.0
2007-04-05 11:20:00,27.92,27.93,27.88,27.9,15500.0,27.1455,27.1552,27.1066,27.1261,15500.0
2007-04-05 11:25:00,27.9,27.9,27.79,27.81,7700.0,27.1261,27.1261,27.0191,27.0386,7700.0
2007-04-05 11:30:00,27.82,27.85,27.79,27.84,9100.0,27.0483,27.0774,27.0191,27.0677,9100.0
2007-04-05 11:35:00,27.86,27.87,27.8,27.81,8200.0,27.0872,27.0969,27.0288,27.0386,8200.0
2007-04-05 11:40:00,27.83,27.87,27.81,27.87,7400.0,27.058,27.0969,27.0386,27.0969,7400.0
2007-04-05 11:45:00,27.87,27.89,27.86,27.87,4800.0,27.0969,27.1163,27.0872,27.0969,4800.0
2007-04-05 11:50:00,27.87,27.88,27.87,27.87,1400.0,27.0969,27.1066,27.0969,27.0969,1400.0
2007-04-05 11:55:00,27.87,27.93,27.86,27.92,7100.0,27.0969,27.1552,27.0872,27.1455,7100.0
2007-04-05 12:00:00,27.92,27.93,27.91,27.92,5400.0,27.1455,27.1552,27.1358,27.1455,5400.0
2007-04-05 12:05:00,27.92,27.92,27.9,27.9,2200.0,27.1455,27.1455,27.1261,27.1261,2200.0
2007-04-05 12:10:00,27.9,27.9,27.9,27.9,2000.0,27.1261,27.1261,27.1261,27.1261,2000.0
2007-04-05 12:15:00,27.9,27.9,27.9,27.9,8100.0,27.1261,27.1261,27.1261,27.1261,8100.0
2007-04-05 12:20:00,27.9,27.9,27.9,27.9,4500.0,27.1261,27.1261,27.1261,27.1261,4500.0
2007-04-05 12:25:00,27.9,27.9,27.89,27.89,1600.0,27.1261,27.1261,27.1163,27.1163,1600.0
2007-04-05 12:30:00,27.89,27.89,27.87,27.87,1000.0,27.1163,27.1163,27.0969,27.0969,1000.0
2007-04-05 12:35:00,27.87,27.87,27.84,27.84,5300.0,27.0969,27.0969,27.0677,27.0677,5300.0
2007-04-05 12:40:00,27.85,27.85,27.85,27.85,6200.0,27.0774,27.0774,27.0774,27.0774,6200.0
2007-04-05 12:45:00,27.85,27.85,27.84,27.85,800.0,27.0774,27.0774,27.0677,27.0774,800.0
2007-04-05 12:50:00,27.84,27.85,27.83,27.83,4200.0,27.0677,27.0774,27.058,27.058,4200.0
2007-04-05 12:55:00,27.83,27.85,27.82,27.85,13200.0,27.058,27.0774,27.0483,27.0774,13200.0
2007-04-05 13:00:00,27.84,27.85,27.84,27.84,1800.0,27.0677,27.0774,27.0677,27.0677,1800.0
2007-04-05 13:05:00,27.85,27.86,27.84,27.86,4900.0,27.0774,27.0872,27.0677,27.0872,4900.0
2007-04-05 13:10:00,27.86,27.88,27.86,27.88,4400.0,27.0872,27.1066,27.0872,27.1066,4400.0
2007-04-05 13:15:00,27.88,27.95,27.88,27.94,7100.0,27.1066,27.1747,27.1066,27.1649,7100.0
2007-04-05 13:20:00,27.94,27.99,27.94,27.97,8200.0,27.1649,27.2136,27.1649,27.1941,8200.0
2007-04-05 13:25:00,27.97,28.0,27.97,28.0,19200.0,27.1941,27.2233,27.1941,27.2233,19200.0
2007-04-05 13:30:00,27.98,27.99,27.96,27.97,9600.0,27.2038,27.2136,27.1844,27.1941,9600.0
2007-04-05 13:35:00,27.98,28.0,27.96,28.0,9100.0,27.2038,27.2233,27.1844,27.2233,9100.0
2007-04-05 13:40:00,28.0,28.0,27.98,27.99,1500.0,27.2233,27.2233,27.2038,27.2136,1500.0
2007-04-05 13:45:00,27.98,28.0,27.98,28.0,1900.0,27.2038,27.2233,27.2038,27.2233,1900.0
2007-04-05 13:50:00,27.99,27.99,27.98,27.99,1300.0,27.2136,27.2136,27.2038,27.2136,1300.0
2007-04-05 13:55:00,27.98,27.99,27.98,27.98,3200.0,27.2038,27.2136,27.2038,27.2038,3200.0
2007-04-05 14:00:00,27.99,28.0,27.99,28.0,3700.0,27.2136,27.2233,27.2136,27.2233,3700.0
2007-04-05 14:05:00,28.0,28.0,27.93,27.93,11200.0,27.2233,27.2233,27.1552,27.1552,11200.0
2007-04-05 14:10:00,27.92,27.93,27.92,27.93,1700.0,27.1455,27.1552,27.1455,27.1552,1700.0
2007-04-05 14:15:00,27.93,27.95,27.93,27.95,2400.0,27.1552,27.1747,27.1552,27.1747,2400.0
2007-04-05 14:20:00,27.95,27.99,27.94,27.99,3800.0,27.1747,27.2136,27.1649,27.2136,3800.0
2007-04-05 14:25:00,27.98,27.98,27.96,27.97,1600.0,27.2038,27.2038,27.1844,27.1941,1600.0
2007-04-05 14:30:00,27.96,27.97,27.95,27.96,3700.0,27.1844,27.1941,27.1747,27.1844,3700.0
2007-04-05 14:35:00,27.95,27.96,27.95,27.96,1600.0,27.1747,27.1844,27.1747,27.1844,1600.0
2007-04-05 14:40:00,27.96,27.96,27.95,27.96,2500.0,27.1844,27.1844,27.1747,27.1844,2500.0
2007-04-05 14:45:00,27.96,27.98,27.96,27.98,3100.0,27.1844,27.2038,27.1844,27.2038,3100.0
2007-04-05 14:50:00,27.98,27.98,27.95,27.98,6100.0,27.2038,27.2038,27.1747,27.2038,6100.0
2007-04-05 14:55:00,27.97,27.97,27.97,27.97,1500.0,27.1941,27.1941,27.1941,27.1941,1500.0
2007-04-05 15:00:00,27.98,27.98,27.96,27.98,5800.0,27.2038,27.2038,27.1844,27.2038,5800.0
2007-04-05 15:05:00,27.96,27.98,27.96,27.98,2800.0,27.1844,27.2038,27.1844,27.2038,2800.0
2007-04-05 15:10:00,27.98,27.98,27.96,27.97,5000.0,27.2038,27.2038,27.1844,27.1941,5000.0
2007-04-05 15:15:00,27.97,27.97,27.96,27.96,3500.0,27.1941,27.1941,27.1844,27.1844,3500.0
2007-04-05 15:20:00,27.97,27.98,27.96,27.98,3300.0,27.1941,27.2038,27.1844,27.2038,3300.0
2007-04-05 15:25:00,27.98,27.98,27.96,27.96,5300.0,27.2038,27.2038,27.1844,27.1844,5300.0
2007-04-05 15:30:00,27.96,27.97,27.96,27.96,2800.0,27.1844,27.1941,27.1844,27.1844,2800.0
2007-04-05 15:35:00,27.97,27.97,27.93,27.95,2600.0,27.1941,27.1941,27.1552,27.1747,2600.0
2007-04-05 15:40:00,27.94,27.95,27.83,27.9,18200.0,27.1649,27.1747,27.058,27.1261,18200.0
2007-04-05 15:45:00,27.9,27.9,27.88,27.89,6900.0,27.1261,27.1261,27.1066,27.1163,6900.0
2007-04-05 15:50:00,27.89,27.89,27.87,27.87,10200.0,27.1163,27.1163,27.0969,27.0969,10200.0
2007-04-05 15:55:00,27.87,27.87,27.79,27.82,57400.0,27.0969,27.0969,27.0191,27.0483,57400.0
2007-04-09 09:30:00,27.89,27.89,27.82,27.82,7700.0,27.1163,27.1163,27.0483,27.0483,7700.0
2007-04-09 09:35:00,27.8,27.83,27.8,27.83,3800.0,27.0288,27.058,27.0288,27.058,3800.0
2007-04-09 09:40:00,27.8,27.86,27.75,27.85,6200.0,27.0288,27.0872,26.9802,27.0774,6200.0
2007-04-09 09:45:00,27.85,27.86,27.79,27.82,7500.0,27.0774,27.0872,27.0191,27.0483,7500.0
2007-04-09 09:50:00,27.84,27.92,27.83,27.89,6500.0,27.0677,27.1455,27.058,27.1163,6500.0
2007-04-09 09:55:00,27.95,27.98,27.88,27.9,7400.0,27.1747,27.2038,27.1066,27.1261,7400.0
2007-04-09 10:00:00,27.9,27.9,27.84,27.84,5600.0,27.1261,27.1261,27.0677,27.0677,5600.0
2007-04-09 10:05:00,27.85,27.85,27.73,27.75,13000.0,27.0774,27.0774,26.9608,26.9802,13000.0
2007-04-09 10:10:00,27.76,27.77,27.72,27.74,3400.0,26.9899,26.9997,26.951,26.9705,3400.0
2007-04-09 10:15:00,27.74,27.76,27.74,27.75,5100.0,26.9705,26.9899,26.9705,26.9802,5100.0
2007-04-09 10:20:00,27.75,27.76,27.74,27.76,12800.0,26.9802,26.9899,26.9705,26.9899,12800.0
2007-04-09 10:25:00,27.75,27.76,27.72,27.75,8700.0,26.9802,26.9899,26.951,26.9802,8700.0
2007-04-09 10:30:00,27.74,27.75,27.71,27.71,10000.0,26.9705,26.9802,26.9413,26.9413,10000.0
2007-04-09 10:35:00,27.71,27.74,27.71,27.73,12700.0,26.9413,26.9705,26.9413,26.9608,12700.0
2007-04-09 10:40:00,27.72,27.75,27.69,27.74,15300.0,26.951,26.9802,26.9219,26.9705,15300.0
2007-04-09 10:45:00,27.74,27.76,27.72,27.76,7500.0,26.9705,26.9899,26.951,26.9899,7500.0
2007-04-09 10:50:00,27.76,27.76,27.75,27.76,2000.0,26.9899,26.9899,26.9802,26.9899,2000.0
2007-04-09 10:55:00,27.75,27.75,27.74,27.75,1800.0,26.9802,26.9802,26.9705,26.9802,1800.0
2007-04-09 11:00:00,27.75,27.78,27.75,27.76,2900.0,26.9802,27.0094,26.9802,26.9899,2900.0
2007-04-09 11:05:00,27.78,27.78,27.76,27.76,500.0,27.0094,27.0094,26.9899,26.9899,500.0
2007-04-09 11:10:00,27.76,27.77,27.76,27.76,600.0,26.9899,26.9997,26.9899,26.9899,600.0
2007-04-09 11:15:00,27.76,27.76,27.75,27.75,1300.0,26.9899,26.9899,26.9802,26.9802,1300.0
2007-04-09 11:20:00,27.75,27.75,27.71,27.72,5800.0,26.9802,26.9802,26.9413,26.951,5800.0
2007-04-09 11:25:00,27.71,27.72,27.71,27.72,600.0,26.9413,26.951,26.9413,26.951,600.0
2007-04-09 11:30:00,27.71,27.74,27.71,27.71,6200.0,26.9413,26.9705,26.9413,26.9413,6200.0
2007-04-09 11:35:00,27.72,27.73,27.72,27.73,1300.0,26.951,26.9608,26.951,26.9608,1300.0
2007-04-09 11:40:00,27.73,27.73,27.72,27.73,1000.0,26.9608,26.9608,26.951,26.9608,1000.0
2007-04-09 11:45:00,27.72,27.72,27.69,27.69,4300.0,26.951,26.951,26.9219,26.9219,4300.0
2007-04-09 11:50:00,27.68,27.69,27.67,27.67,1600.0,26.9122,26.9219,26.9024,26.9024,1600.0
2007-04-09 11:55:00,27.68,27.71,27.68,27.71,3600.0,26.9122,26.9413,26.9122,26.9413,3600.0
2007-04-09 12:00:00,27.71,27.72,27.69,27.69,4000.0,26.9413,26.951,26.9219,26.9219,4000.0
2007-04-09 12:05:00,27.69,27.69,27.61,27.61,5800.0,26.9219,26.9219,26.8441,26.8441,5800.0
2007-04-09 12:10:00,27.61,27.68,27.6,27.66,13200.0,26.8441,26.9122,26.8344,26.8927,13200.0
2007-04-09 12:15:00,27.65,27.73,27.62,27.67,19100.0,26.883,26.9608,26.8538,26.9024,19100.0
2007-04-09 12:20:00,27.67,27.67,27.66,27.67,2100.0,26.9024,26.9024,26.8927,26.9024,2100.0
2007-04-09 12:25:00,27.67,27.67,27.67,27.67,1400.0,26.9024,26.9024,26.9024,26.9024,1400.0
2007-04-09 12:30:00,27.67,27.68,27.66,27.68,4500.0,26.9024,26.9122,26.8927,26.9122,4500.0
2007-04-09 12:35:00,27.68,27.69,27.67,27.69,2900.0,26.9122,26.9219,26.9024,26.9219,2900.0
2007-04-09 12:40:00,27.69,27.69,27.68,27.68,700.0,26.9219,26.9219,26.9122,26.9122,700.0
2007-04-09 12:45:00,27.69,27.7,27.69,27.7,1900.0,26.9219,26.9316,26.9219,26.9316,1900.0
2007-04-09 12:50:00,27.7,27.7,27.69,27.7,400.0,26.9316,26.9316,26.9219,26.9316,400.0
2007-04-09 12:55:00,27.69,27.7,27.68,27.7,1700.0,26.9219,26.9316,26.9122,26.9316,1700.0
2007-04-09 13:00:00,27.69,27.72,27.69,27.7,6900.0,26.9219,26.951,26.9219,26.9316,6900.0
2007-04-09 13:05:00,27.7,27.7,27.69,27.7,500.0,26.9316,26.9316,26.9219,26.9316,500.0
2007-04-09 13:10:00,27.69,27.7,27.68,27.68,10300.0,26.9219,26.9316,26.9122,26.9122,10300.0
2007-04-09 13:15:00,27.67,27.67,27.64,27.65,2400.0,26.9024,26.9024,26.8733,26.883,2400.0
2007-04-09 13:20:00,27.65,27.66,27.64,27.66,5600.0,26.883,26.8927,26.8733,26.8927,5600.0
2007-04-09 13:25:00,27.66,27.67,27.66,27.66,1500.0,26.8927,26.9024,26.8927,26.8927,1500.0
2007-04-09 13:30:00,27.66,27.68,27.66,27.67,2600.0,26.8927,26.9122,26.8927,26.9024,2600.0
2007-04-09 13:35:00,27.68,27.74,27.68,27.74,12300.0,26.9122,26.9705,26.9122,26.9705,12300.0
2007-04-09 13:40:00,27.75,27.75,27.7,27.7,3700.0,26.9802,26.9802,26.9316,26.9316,3700.0
2007-04-09 13:45:00,27.69,27.7,27.69,27.7,500.0,26.9219,26.9316,26.9219,26.9316,500.0
2007-04-09 13:50:00,27.69,27.7,27.68,27.68,1900.0,26.9219,26.9316,26.9122,26.9122,1900.0
2007-04-09 13:55:00,27.67,27.68,27.67,27.68,1900.0,26.9024,26.9122,26.9024,26.9122,1900.0
2007-04-09 14:00:00,27.67,27.72,27.65,27.67,12100.0,26.9024,26.951,26.883,26.9024,12100.0
2007-04-09 14:05:00,27.67,27.67,27.6,27.61,6300.0,26.9024,26.9024,26.8344,26.8441,6300.0
2007-04-09 14:10:00,27.6,27.6,27.57,27.58,3000.0,26.8344,26.8344,26.8052,26.8149,3000.0
2007-04-09 14:15:00,27.58,27.58,27.55,27.57,3200.0,26.8149,26.8149,26.7858,26.8052,3200.0
2007-04-09 14:20:00,27.56,27.6,27.56,27.59,2900.0,26.7955,26.8344,26.7955,26.8247,2900.0
2007-04-09 14:25:00,27.59,27.59,27.58,27.59,2200.0,26.8247,26.8247,26.8149,26.8247,2200.0
2007-04-09 14:30:00,27.58,27.58,27.55,27.56,2900.0,26.8149,26.8149,26.7858,26.7955,2900.0
2007-04-09 14:35:00,27.56,27.64,27.55,27.58,8600.0,26.7955,26.8733,26.7858,26.8149,8600.0
2007-04-09 14:40:00,27.58,27.59,27.58,27.59,3300.0,26.8149,26.8247,26.8149,26.8247,3300.0
2007-04-09 14:45:00,27.6,27.6,27.55,27.55,10000.0,26.8344,26.8344,26.7858,26.7858,10000.0
2007-04-09 14:50:00,27.54,27.56,27.52,27.56,8400.0,26.776,26.7955,26.7566,26.7955,8400.0
2007-04-09 14:55:00,27.56,27.58,27.56,27.58,3900.0,26.7955,26.8149,26.7955,26.8149,3900.0
2007-04-09 15:00:00,27.58,27.58,27.54,27.57,8300.0,26.8149,26.8149,26.776,26.8052,8300.0
2007-04-09 15:05:00,27.57,27.57,27.56,27.57,2400.0,26.8052,26.8052,26.7955,26.8052,2400.0
2007-04-09 15:10:00,27.57,27.57,27.56,27.57,2100.0,26.8052,26.8052,26.7955,26.8052,2100.0
2007-04-09 15:15:00,27.57,27.61,27.57,27.6,4700.0,26.8052,26.8441,26.8052,26.8344,4700.0
2007-04-09 15:20:00,27.6,27.61,27.55,27.57,5600.0,26.8344,26.8441,26.7858,26.8052,5600.0
2007-04-09 15:25:00,27.57,27.59,27.57,27.58,5300.0,26.8052,26.8247,26.8052,26.8149,5300.0
2007-04-09 15:30:00,27.58,27.61,27.58,27.61,19100.0,26.8149,26.8441,26.8149,26.8441,19100.0
2007-04-09 15:35:00,27.61,27.62,27.61,27.61,7800.0,26.8441,26.8538,26.8441,26.8441,7800.0
2007-04-09 15:40:00,27.61,27.61,27.58,27.6,9900.0,26.8441,26.8441,26.8149,26.8344,9900.0
2007-04-09 15:45:00,27.6,27.6,27.56,27.56,6100.0,26.8344,26.8344,26.7955,26.7955,6100.0
2007-04-09 15:50:00,27.56,27.56,27.52,27.53,15000.0,26.7955,26.7955,26.7566,26.7663,15000.0
2007-04-09 15:55:00,27.52,27.54,27.5,27.52,20800.0,26.7566,26.776,26.7372,26.7566,20800.0
2007-04-10 09:30:00,32.95,33.2,32.5,32.86,792000.0,32.036,32.279,31.5985,31.9485,792000.0
2007-04-10 09:35:00,32.87,33.4,32.87,33.2,513000.0,31.9582,32.4735,31.9582,32.279,513000.0
2007-04-10 09:40:00,33.2,33.3,32.51,32.62,470200.0,32.279,32.3763,31.6082,31.7151,470200.0
2007-04-10 09:45:00,32.62,32.86,32.25,32.5,471800.0,31.7151,31.9485,31.3554,31.5985,471800.0
2007-04-10 09:50:00,32.5,32.58,32.23,32.25,360300.0,31.5985,31.6762,31.3359,31.3554,360300.0
2007-04-10 09:55:00,32.26,32.5,32.09,32.16,254400.0,31.3651,31.5985,31.1998,31.2679,254400.0
2007-04-10 10:00:00,32.16,32.18,31.74,32.18,345200.0,31.2679,31.2873,30.8595,31.2873,345200.0
2007-04-10 10:05:00,32.19,32.95,32.14,32.18,341300.0,31.2971,32.036,31.2484,31.2873,341300.0
2007-04-10 10:10:00,32.19,32.2,31.95,32.0,219900.0,31.2971,31.3068,31.0637,31.1123,219900.0
2007-04-10 10:15:00,32.03,32.05,31.52,31.64,474500.0,31.1415,31.1609,30.6456,30.7623,474500.0
2007-04-10 10:20:00,31.69,31.69,31.4,31.4,295800.0,30.8109,30.8109,30.529,30.529,295800.0
2007-04-10 10:25:00,31.4,31.43,31.1,31.14,232200.0,30.529,30.5581,30.2373,30.2762,232200.0
2007-04-10 10:30:00,31.15,31.25,31.1,31.1,212200.0,30.2859,30.3831,30.2373,30.2373,212200.0
2007-04-10 10:35:00,31.1,31.45,30.96,31.44,307800.0,30.2373,30.5776,30.1012,30.5679,307800.0
2007-04-10 10:40:00,31.45,31.68,31.24,31.64,223700.0,30.5776,30.8012,30.3734,30.7623,223700.0
2007-04-10 10:45:00,31.61,31.74,31.39,31.57,219500.0,30.7331,30.8595,30.5192,30.6943,219500.0
2007-04-10 10:50:00,31.57,31.64,31.4,31.51,187400.0,30.6943,30.7623,30.529,30.6359,187400.0
2007-04-10 10:55:00,31.53,31.54,31.47,31.52,114600.0,30.6554,30.6651,30.597,30.6456,114600.0
2007-04-10 11:00:00,31.52,31.53,31.41,31.46,79400.0,30.6456,30.6554,30.5387,30.5873,79400.0
2007-04-10 11:05:00,31.49,31.52,31.39,31.51,165900.0,30.6165,30.6456,30.5192,30.6359,165900.0
2007-04-10 11:10:00,31.49,31.69,31.47,31.61,205300.0,30.6165,30.8109,30.597,30.7331,205300.0
2007-04-10 11:15:00,31.62,31.63,31.56,31.58,48700.0,30.7429,30.7526,30.6845,30.704,48700.0
2007-04-10 11:20:00,31.58,31.93,31.57,31.85,157100.0,30.704,31.0443,30.6943,30.9665,157100.0
2007-04-10 11:25:00,31.85,31.9,31.84,31.85,141400.0,30.9665,31.0151,30.9568,30.9665,141400.0
2007-04-10 11:30:00,31.85,31.91,31.84,31.89,48400.0,30.9665,31.0248,30.9568,31.0054,48400.0
2007-04-10 11:35:00,31.9,32.1,31.9,32.05,135800.0,31.0151,31.2095,31.0151,31.1609,135800.0
2007-04-10 11:40:00,32.05,32.1,32.02,32.08,124700.0,31.1609,31.2095,31.1318,31.1901,124700.0
2007-04-10 11:45:00,32.09,32.15,32.05,32.05,85900.0,31.1998,31.2582,31.1609,31.1609,85900.0
2007-04-10 11:50:00,32.08,32.1,32.05,32.09,98300.0,31.1901,31.2095,31.1609,31.1998,98300.0
2007-04-10 11:55:00,32.08,32.09,32.0,32.01,99200.0,31.1901,31.1998,31.1123,31.122,99200.0
2007-04-10 12:00:00,32.01,32.05,31.82,31.91,96900.0,31.122,31.1609,30.9373,31.0248,96900.0
2007-04-10 12:05:00,31.93,32.01,31.83,32.0,29400.0,31.0443,31.122,30.947,31.1123,29400.0
2007-04-10 12:10:00,32.01,32.03,31.97,32.01,25200.0,31.122,31.1415,31.0832,31.122,25200.0
2007-04-10 12:15:00,32.0,32.05,31.98,32.02,66700.0,31.1123,31.1609,31.0929,31.1318,66700.0
2007-04-10 12:20:00,32.02,32.1,32.01,32.09,49000.0,31.1318,31.2095,31.122,31.1998,49000.0
2007-04-10 12:25:00,32.09,32.15,32.0,32.04,81800.0,31.1998,31.2582,31.1123,31.1512,81800.0
2007-04-10 12:30:00,32.04,32.12,31.99,32.12,145200.0,31.1512,31.229,31.1026,31.229,145200.0
2007-04-10 12:35:00,32.11,32.11,32.08,32.08,22800.0,31.2193,31.2193,31.1901,31.1901,22800.0
2007-04-10 12:40:00,32.08,32.09,32.01,32.08,80400.0,31.1901,31.1998,31.122,31.1901,80400.0
2007-04-10 12:45:00,32.08,32.15,32.02,32.05,111000.0,31.1901,31.2582,31.1318,31.1609,111000.0
2007-04-10 12:50:00,32.03,32.15,32.02,32.1,166200.0,31.1415,31.2582,31.1318,31.2095,166200.0
2007-04-10 12:55:00,32.11,32.34,32.1,32.25,81400.0,31.2193,31.4429,31.2095,31.3554,81400.0
2007-04-10 13:00:00,32.24,32.29,32.22,32.25,27400.0,31.3457,31.3943,31.3262,31.3554,27400.0
2007-04-10 13:05:00,32.26,32.26,32.05,32.15,40700.0,31.3651,31.3651,31.1609,31.2582,40700.0
2007-04-10 13:10:00,32.15,32.24,32.09,32.09,26700.0,31.2582,31.3457,31.1998,31.1998,26700.0
2007-04-10 13:15:00,32.09,32.09,32.0,32.05,98500.0,31.1998,31.1998,31.1123,31.1609,98500.0
2007-04-10 13:20:00,32.06,32.12,32.05,32.11,9900.0,31.1707,31.229,31.1609,31.2193,9900.0
2007-04-10 13:25:00,32.13,32.15,32.11,32.13,14900.0,31.2387,31.2582,31.2193,31.2387,14900.0
2007-04-10 13:30:00,32.11,32.26,32.1,32.22,35800.0,31.2193,31.3651,31.2095,31.3262,35800.0
2007-04-10 13:35:00,32.22,32.22,32.17,32.19,69200.0,31.3262,31.3262,31.2776,31.2971,69200.0
2007-04-10 13:40:00,32.18,32.2,32.16,32.18,13000.0,31.2873,31.3068,31.2679,31.2873,13000.0
2007-04-10 13:45:00,32.17,32.25,32.17,32.24,51000.0,31.2776,31.3554,31.2776,31.3457,51000.0
2007-04-10 13:50:00,32.2,32.39,32.2,32.39,90900.0,31.3068,31.4915,31.3068,31.4915,90900.0
2007-04-10 13:55:00,32.4,32.53,32.35,32.44,129300.0,31.5012,31.6276,31.4526,31.5401,129300.0
2007-04-10 14:00:00,32.44,32.48,32.17,32.33,198100.0,31.5401,31.579,31.2776,31.4332,198100.0
2007-04-10 14:05:00,32.34,32.41,32.3,32.4,34800.0,31.4429,31.5109,31.404,31.5012,34800.0
2007-04-10 14:10:00,32.4,32.58,32.36,32.36,74900.0,31.5012,31.6762,31.4623,31.4623,74900.0
2007-04-10 14:15:00,32.36,32.41,32.12,32.21,70900.0,31.4623,31.5109,31.229,31.3165,70900.0
2007-04-10 14:20:00,32.2,32.39,32.18,32.31,44500.0,31.3068,31.4915,31.2873,31.4137,44500.0
2007-04-10 14:25:00,32.3,32.33,32.2,32.23,45800.0,31.404,31.4332,31.3068,31.3359,45800.0
2007-04-10 14:30:00,32.22,32.32,32.19,32.27,33600.0,31.3262,31.4234,31.2971,31.3748,33600.0
2007-04-10 14:35:00,32.27,32.37,32.25,32.34,19100.0,31.3748,31.4721,31.3554,31.4429,19100.0
2007-04-10 14:40:00,32.33,32.37,32.28,32.29,14200.0,31.4332,31.4721,31.3846,31.3943,14200.0
2007-04-10 14:45:00,32.28,32.3,32.25,32.27,11300.0,31.3846,31.404,31.3554,31.3748,11300.0
2007-04-10 14:50:00,32.26,32.39,32.25,32.3,38500.0,31.3651,31.4915,31.3554,31.404,38500.0
2007-04-10 14:55:00,32.31,32.4,32.28,32.4,63700.0,31.4137,31.5012,31.3846,31.5012,63700.0
2007-04-10 15:00:00,32.4,32.44,32.34,32.36,44200.0,31.5012,31.5401,31.4429,31.4623,44200.0
2007-04-10 15:05:00,32.35,32.51,32.34,32.45,316000.0,31.4526,31.6082,31.4429,31.5498,316000.0
2007-04-10 15:10:00,32.46,32.51,32.38,32.48,302700.0,31.5596,31.6082,31.4818,31.579,302700.0
2007-04-10 15:15:00,32.46,32.49,32.31,32.36,77400.0,31.5596,31.5887,31.4137,31.4623,77400.0
2007-04-10 15:20:00,32.34,32.47,32.34,32.45,54300.0,31.4429,31.5693,31.4429,31.5498,54300.0
2007-04-10 15:25:00,32.45,32.5,32.44,32.48,150800.0,31.5498,31.5985,31.5401,31.579,150800.0
2007-04-10 15:30:00,32.48,32.66,32.44,32.49,351400.0,31.579,31.754,31.5401,31.5887,351400.0
2007-04-10 15:35:00,32.5,32.5,32.37,32.42,187500.0,31.5985,31.5985,31.4721,31.5207,187500.0
2007-04-10 15:40:00,32.43,32.43,32.19,32.25,49300.0,31.5304,31.5304,31.2971,31.3554,49300.0
2007-04-10 15:45:00,32.25,32.32,32.05,32.28,104800.0,31.3554,31.4234,31.1609,31.3846,104800.0
2007-04-10 15:50:00,32.28,32.38,32.27,32.34,67200.0,31.3846,31.4818,31.3748,31.4429,67200.0
2007-04-10 15:55:00,32.34,32.38,32.3,32.34,85900.0,31.4429,31.4818,31.404,31.4429,85900.0
2007-04-11 09:30:00,32.12,32.13,31.74,31.93,122800.0,31.229,31.2387,30.8595,31.0443,122800.0
2007-04-11 09:35:00,31.94,31.96,31.75,31.77,95400.0,31.054,31.0734,30.8693,30.8887,95400.0
2007-04-11 09:40:00,31.75,31.8,31.74,31.75,113200.0,30.8693,30.9179,30.8595,30.8693,113200.0
2007-04-11 09:45:00,31.75,31.79,31.62,31.62,96000.0,30.8693,30.9081,30.7429,30.7429,96000.0
2007-04-11 09:50:00,31.62,31.62,31.3,31.3,105300.0,30.7429,30.7429,30.4317,30.4317,105300.0
2007-04-11 09:55:00,31.3,31.38,31.25,31.35,117000.0,30.4317,30.5095,30.3831,30.4804,117000.0
2007-04-11 10:00:00,31.36,31.37,31.25,31.33,131600.0,30.4901,30.4998,30.3831,30.4609,131600.0
2007-04-11 10:05:00,31.34,31.56,31.32,31.52,59900.0,30.4706,30.6845,30.4512,30.6456,59900.0
2007-04-11 10:10:00,31.52,31.52,31.4,31.42,34800.0,30.6456,30.6456,30.529,30.5484,34800.0
2007-04-11 10:15:00,31.42,31.53,31.42,31.5,61600.0,30.5484,30.6554,30.5484,30.6262,61600.0
2007-04-11 10:20:00,31.48,31.52,31.45,31.46,52200.0,30.6067,30.6456,30.5776,30.5873,52200.0
2007-04-11 10:25:00,31.46,31.48,31.42,31.42,63200.0,30.5873,30.6067,30.5484,30.5484,63200.0
2007-04-11 10:30:00,31.41,31.43,31.35,31.36,32900.0,30.5387,30.5581,30.4804,30.4901,32900.0
2007-04-11 10:35:00,31.36,31.36,31.28,31.32,36900.0,30.4901,30.4901,30.4123,30.4512,36900.0
2007-04-11 10:40:00,31.32,31.32,31.28,31.28,28400.0,30.4512,30.4512,30.4123,30.4123,28400.0
2007-04-11 10:45:00,31.28,31.28,31.2,31.28,113500.0,30.4123,30.4123,30.3345,30.4123,113500.0
2007-04-11 10:50:00,31.28,31.28,31.09,31.1,73100.0,30.4123,30.4123,30.2276,30.2373,73100.0
2007-04-11 10:55:00,31.09,31.19,31.09,31.17,41700.0,30.2276,30.3248,30.2276,30.3053,41700.0
2007-04-11 11:00:00,31.17,31.17,31.12,31.13,98800.0,30.3053,30.3053,30.2567,30.2665,98800.0
2007-04-11 11:05:00,31.13,31.18,31.13,31.15,27800.0,30.2665,30.3151,30.2665,30.2859,27800.0
2007-04-11 11:10:00,31.14,31.14,31.07,31.1,37200.0,30.2762,30.2762,30.2081,30.2373,37200.0
2007-04-11 11:15:00,31.11,31.16,31.1,31.16,23500.0,30.247,30.2956,30.2373,30.2956,23500.0
2007-04-11 11:20:00,31.15,31.4,31.15,31.33,45900.0,30.2859,30.529,30.2859,30.4609,45900.0
2007-04-11 11:25:00,31.32,31.35,31.27,31.33,26000.0,30.4512,30.4804,30.4026,30.4609,26000.0
2007-04-11 11:30:00,31.33,31.35,31.26,31.3,12000.0,30.4609,30.4804,30.3928,30.4317,12000.0
2007-04-11 11:35:00,31.27,31.29,31.25,31.29,13000.0,30.4026,30.422,30.3831,30.422,13000.0
2007-04-11 11:40:00,31.29,31.3,31.26,31.26,6100.0,30.422,30.4317,30.3928,30.3928,6100.0
2007-04-11 11:45:00,31.27,31.31,31.27,31.3,63300.0,30.4026,30.4415,30.4026,30.4317,63300.0
2007-04-11 11:50:00,31.3,31.3,31.29,31.29,3500.0,30.4317,30.4317,30.422,30.422,3500.0
2007-04-11 11:55:00,31.3,31.3,31.27,31.3,8100.0,30.4317,30.4317,30.4026,30.4317,8100.0
2007-04-11 12:00:00,31.3,31.32,31.28,31.31,18800.0,30.4317,30.4512,30.4123,30.4415,18800.0
2007-04-11 12:05:00,31.31,31.33,31.28,31.3,66900.0,30.4415,30.4609,30.4123,30.4317,66900.0
2007-04-11 12:10:00,31.3,31.35,31.29,31.34,19900.0,30.4317,30.4804,30.422,30.4706,19900.0
2007-04-11 12:15:00,31.35,31.44,31.35,31.44,21000.0,30.4804,30.5679,30.4804,30.5679,21000.0
2007-04-11 12:20:00,31.44,31.48,31.42,31.42,16200.0,30.5679,30.6067,30.5484,30.5484,16200.0
2007-04-11 12:25:00,31.43,31.43,31.39,31.4,18600.0,30.5581,30.5581,30.5192,30.529,18600.0
2007-04-11 12:30:00,31.41,31.43,31.4,31.43,10100.0,30.5387,30.5581,30.529,30.5581,10100.0
2007-04-11 12:35:00,31.43,31.43,31.41,31.41,4200.0,30.5581,30.5581,30.5387,30.5387,4200.0
2007-04-11 12:40:00,31.41,31.49,31.41,31.46,41800.0,30.5387,30.6165,30.5387,30.5873,41800.0
2007-04-11 12:45:00,31.46,31.6,31.46,31.55,36900.0,30.5873,30.7234,30.5873,30.6748,36900.0
2007-04-11 12:50:00,31.52,31.55,31.49,31.51,14200.0,30.6456,30.6748,30.6165,30.6359,14200.0
2007-04-11 12:55:00,31.5,31.53,31.49,31.52,33100.0,30.6262,30.6554,30.6165,30.6456,33100.0
2007-04-11 13:00:00,31.51,31.52,31.49,31.52,22100.0,30.6359,30.6456,30.6165,30.6456,22100.0
2007-04-11 13:05:00,31.51,31.53,31.48,31.49,27500.0,30.6359,30.6554,30.6067,30.6165,27500.0
2007-04-11 13:10:00,31.49,31.5,31.4,31.49,37400.0,30.6165,30.6262,30.529,30.6165,37400.0
2007-04-11 13:15:00,31.49,31.49,31.44,31.48,14400.0,30.6165,30.6165,30.5679,30.6067,14400.0
2007-04-11 13:20:00,31.49,31.51,31.47,31.47,18500.0,30.6165,30.6359,30.597,30.597,18500.0
2007-04-11 13:25:00,31.48,31.49,31.45,31.47,28200.0,30.6067,30.6165,30.5776,30.597,28200.0
2007-04-11 13:30:00,31.45,31.47,31.44,31.45,19900.0,30.5776,30.597,30.5679,30.5776,19900.0
2007-04-11 13:35:00,31.45,31.47,31.44,31.47,14700.0,30.5776,30.597,30.5679,30.597,14700.0
2007-04-11 13:40:00,31.47,31.47,31.45,31.46,3300.0,30.597,30.597,30.5776,30.5873,3300.0
2007-04-11 13:45:00,31.46,31.46,31.45,31.45,9200.0,30.5873,30.5873,30.5776,30.5776,9200.0
2007-04-11 13:50:00,31.45,31.45,31.44,31.45,14700.0,30.5776,30.5776,30.5679,30.5776,14700.0
2007-04-11 13:55:00,31.45,31.46,31.44,31.45,18600.0,30.5776,30.5873,30.5679,30.5776,18600.0
2007-04-11 14:00:00,31.45,31.46,31.41,31.41,33100.0,30.5776,30.5873,30.5387,30.5387,33100.0
2007-04-11 14:05:00,31.41,31.46,31.4,31.42,33900.0,30.5387,30.5873,30.529,30.5484,33900.0
2007-04-11 14:10:00,31.42,31.47,31.38,31.42,17600.0,30.5484,30.597,30.5095,30.5484,17600.0
2007-04-11 14:15:00,31.42,31.44,31.41,31.42,11200.0,30.5484,30.5679,30.5387,30.5484,11200.0
2007-04-11 14:20:00,31.41,31.42,31.39,31.4,8700.0,30.5387,30.5484,30.5192,30.529,8700.0
2007-04-11 14:25:00,31.4,31.45,31.4,31.43,16900.0,30.529,30.5776,30.529,30.5581,16900.0
2007-04-11 14:30:00,31.44,31.45,31.42,31.44,16900.0,30.5679,30.5776,30.5484,30.5679,16900.0
2007-04-11 14:35:00,31.45,31.45,31.39,31.4,12300.0,30.5776,30.5776,30.5192,30.529,12300.0
2007-04-11 14:40:00,31.41,31.41,31.33,31.34,15500.0,30.5387,30.5387,30.4609,30.4706,15500.0
2007-04-11 14:45:00,31.34,31.34,31.28,31.3,121000.0,30.4706,30.4706,30.4123,30.4317,121000.0
2007-04-11 14:50:00,31.3,31.31,31.29,31.3,79800.0,30.4317,30.4415,30.422,30.4317,79800.0
2007-04-11 14:55:00,31.3,31.31,31.29,31.3,15800.0,30.4317,30.4415,30.422,30.4317,15800.0
2007-04-11 15:00:00,31.3,31.31,31.29,31.3,43300.0,30.4317,30.4415,30.422,30.4317,43300.0
2007-04-11 15:05:00,31.3,31.36,31.29,31.32,50500.0,30.4317,30.4901,30.422,30.4512,50500.0
2007-04-11 15:10:00,31.32,31.39,31.29,31.34,34600.0,30.4512,30.5192,30.422,30.4706,34600.0
2007-04-11 15:15:00,31.35,31.35,31.31,31.32,22000.0,30.4804,30.4804,30.4415,30.4512,22000.0
2007-04-11 15:20:00,31.32,31.38,31.31,31.34,51500.0,30.4512,30.5095,30.4415,30.4706,51500.0
2007-04-11 15:25:00,31.35,31.35,31.28,31.28,23300.0,30.4804,30.4804,30.4123,30.4123,23300.0
2007-04-11 15:30:00,31.28,31.32,31.27,31.3,93000.0,30.4123,30.4512,30.4026,30.4317,93000.0
2007-04-11 15:35:00,31.3,31.38,31.3,31.36,57700.0,30.4317,30.5095,30.4317,30.4901,57700.0
2007-04-11 15:40:00,31.36,31.36,31.33,31.33,34400.0,30.4901,30.4901,30.4609,30.4609,34400.0
2007-04-11 15:45:00,31.33,31.35,31.3,31.3,36100.0,30.4609,30.4804,30.4317,30.4317,36100.0
2007-04-11 15:50:00,31.31,31.4,31.3,31.31,82000.0,30.4415,30.529,30.4317,30.4415,82000.0
2007-04-11 15:55:00,31.31,31.35,31.28,31.35,169400.0,30.4415,30.4804,30.4123,30.4804,169400.0
2007-04-12 09:30:00,31.32,31.39,31.28,31.33,9700.0,30.4512,30.5192,30.4123,30.4609,9700.0
2007-04-12 09:35:00,31.33,31.34,31.16,31.34,21000.0,30.4609,30.4706,30.2956,30.4706,21000.0
2007-04-12 09:40:00,31.36,31.38,31.18,31.2,10500.0,30.4901,30.5095,30.3151,30.3345,10500.0
2007-04-12 09:45:00,31.23,31.34,31.22,31.28,12000.0,30.3637,30.4706,30.354,30.4123,12000.0
2007-04-12 09:50:00,31.28,31.32,31.27,31.27,13400.0,30.4123,30.4512,30.4026,30.4026,13400.0
2007-04-12 09:55:00,31.26,31.28,31.25,31.26,5200.0,30.3928,30.4123,30.3831,30.3928,5200.0
2007-04-12 10:00:00,31.26,31.29,31.25,31.29,12900.0,30.3928,30.422,30.3831,30.422,12900.0
2007-04-12 10:05:00,31.29,31.43,31.29,31.34,11800.0,30.422,30.5581,30.422,30.4706,11800.0
2007-04-12 10:10:00,31.34,31.36,31.3,31.36,13700.0,30.4706,30.4901,30.4317,30.4901,13700.0
2007-04-12 10:15:00,31.36,31.45,31.34,31.45,7800.0,30.4901,30.5776,30.4706,30.5776,7800.0
2007-04-12 10:20:00,31.45,31.52,31.44,31.49,33900.0,30.5776,30.6456,30.5679,30.6165,33900.0
2007-04-12 10:25:00,31.49,31.51,31.48,31.49,10800.0,30.6165,30.6359,30.6067,30.6165,10800.0
2007-04-12 10:30:00,31.49,31.52,31.48,31.48,13100.0,30.6165,30.6456,30.6067,30.6067,13100.0
2007-04-12 10:35:00,31.49,31.5,31.48,31.49,6400.0,30.6165,30.6262,30.6067,30.6165,6400.0
2007-04-12 10:40:00,31.49,31.49,31.47,31.49,5300.0,30.6165,30.6165,30.597,30.6165,5300.0
2007-04-12 10:45:00,31.49,31.5,31.49,31.5,11700.0,30.6165,30.6262,30.6165,30.6262,11700.0
2007-04-12 10:50:00,31.5,31.52,31.5,31.51,19200.0,30.6262,30.6456,30.6262,30.6359,19200.0
2007-04-12 10:55:00,31.51,31.51,31.5,31.5,8200.0,30.6359,30.6359,30.6262,30.6262,8200.0
2007-04-12 11:00:00,31.51,31.51,31.5,31.51,2200.0,30.6359,30.6359,30.6262,30.6359,2200.0
2007-04-12 11:05:00,31.51,31.52,31.51,31.51,11400.0,30.6359,30.6456,30.6359,30.6359,11400.0
2007-04-12 11:10:00,31.52,31.53,31.51,31.51,4600.0,30.6456,30.6554,30.6359,30.6359,4600.0
2007-04-12 11:15:00,31.52,31.52,31.5,31.52,4500.0,30.6456,30.6456,30.6262,30.6456,4500.0
2007-04-12 11:20:00,31.52,31.62,31.51,31.62,30300.0,30.6456,30.7429,30.6359,30.7429,30300.0
2007-04-12 11:25:00,31.61,31.71,31.61,31.67,39200.0,30.7331,30.8304,30.7331,30.7915,39200.0
2007-04-12 11:30:00,31.66,31.67,31.65,31.66,7300.0,30.7818,30.7915,30.772,30.7818,7300.0
2007-04-12 11:35:00,31.66,31.7,31.66,31.69,21000.0,30.7818,30.8206,30.7818,30.8109,21000.0
2007-04-12 11:40:00,31.68,31.7,31.68,31.68,18300.0,30.8012,30.8206,30.8012,30.8012,18300.0
2007-04-12 11:45:00,31.69,31.73,31.68,31.7,16100.0,30.8109,30.8498,30.8012,30.8206,16100.0
2007-04-12 11:50:00,31.7,31.7,31.61,31.67,11700.0,30.8206,30.8206,30.7331,30.7915,11700.0
2007-04-12 11:55:00,31.67,31.72,31.67,31.72,6600.0,30.7915,30.8401,30.7915,30.8401,6600.0
2007-04-12 12:00:00,31.71,31.84,31.71,31.83,17800.0,30.8304,30.9568,30.8304,30.947,17800.0
2007-04-12 12:05:00,31.84,32.04,31.84,31.98,66600.0,30.9568,31.1512,30.9568,31.0929,66600.0
2007-04-12 12:10:00,31.97,31.97,31.86,31.94,15600.0,31.0832,31.0832,30.9762,31.054,15600.0
2007-04-12 12:15:00,31.95,31.96,31.9,31.92,14800.0,31.0637,31.0734,31.0151,31.0345,14800.0
2007-04-12 12:20:00,31.91,31.91,31.79,31.79,22000.0,31.0248,31.0248,30.9081,30.9081,22000.0
2007-04-12 12:25:00,31.8,31.8,31.78,31.79,9700.0,30.9179,30.9179,30.8984,30.9081,9700.0
2007-04-12 12:30:00,31.79,31.79,31.72,31.72,7700.0,30.9081,30.9081,30.8401,30.8401,7700.0
2007-04-12 12:35:00,31.71,31.71,31.65,31.68,46100.0,30.8304,30.8304,30.772,30.8012,46100.0
2007-04-12 12:40:00,31.68,31.68,31.55,31.59,15200.0,30.8012,30.8012,30.6748,30.7137,15200.0
2007-04-12 12:45:00,31.59,31.6,31.48,31.51,26400.0,30.7137,30.7234,30.6067,30.6359,26400.0
2007-04-12 12:50:00,31.51,31.56,31.51,31.56,18000.0,30.6359,30.6845,30.6359,30.6845,18000.0
2007-04-12 12:55:00,31.56,31.56,31.55,31.56,13000.0,30.6845,30.6845,30.6748,30.6845,13000.0
2007-04-12 13:00:00,31.56,31.56,31.56,31.56,7900.0,30.6845,30.6845,30.6845,30.6845,7900.0
2007-04-12 13:05:00,31.56,31.56,31.56,31.56,2800.0,30.6845,30.6845,30.6845,30.6845,2800.0
2007-04-12 13:10:00,31.56,31.56,31.55,31.55,3300.0,30.6845,30.6845,30.6748,30.6748,3300.0
2007-04-12 13:15:00,31.56,31.56,31.52,31.53,19600.0,30.6845,30.6845,30.6456,30.6554,19600.0
2007-04-12 13:20:00,31.53,31.53,31.53,31.53,16300.0,30.6554,30.6554,30.6554,30.6554,16300.0
2007-04-12 13:25:00,31.53,31.55,31.53,31.55,11900.0,30.6554,30.6748,30.6554,30.6748,11900.0
2007-04-12 13:30:00,31.55,31.55,31.54,31.55,12400.0,30.6748,30.6748,30.6651,30.6748,12400.0
2007-04-12 13:35:00,31.54,31.55,31.5,31.51,24700.0,30.6651,30.6748,30.6262,30.6359,24700.0
2007-04-12 13:40:00,31.51,31.51,31.49,31.49,12600.0,30.6359,30.6359,30.6165,30.6165,12600.0
2007-04-12 13:45:00,31.49,31.5,31.46,31.46,14500.0,30.6165,30.6262,30.5873,30.5873,14500.0
2007-04-12 13:50:00,31.47,31.47,31.46,31.47,8000.0,30.597,30.597,30.5873,30.597,8000.0
2007-04-12 13:55:00,31.46,31.46,31.44,31.45,25100.0,30.5873,30.5873,30.5679,30.5776,25100.0
2007-04-12 14:00:00,31.44,31.45,31.4,31.42,31300.0,30.5679,30.5776,30.529,30.5484,31300.0
2007-04-12 14:05:00,31.42,31.43,31.4,31.41,11400.0,30.5484,30.5581,30.529,30.5387,11400.0
2007-04-12 14:10:00,31.41,31.42,31.4,31.42,19600.0,30.5387,30.5484,30.529,30.5484,19600.0
2007-04-12 14:15:00,31.42,31.43,31.4,31.43,22800.0,30.5484,30.5581,30.529,30.5581,22800.0
2007-04-12 14:20:00,31.43,31.45,31.43,31.45,13400.0,30.5581,30.5776,30.5581,30.5776,13400.0
2007-04-12 14:25:00,31.45,31.45,31.44,31.45,19200.0,30.5776,30.5776,30.5679,30.5776,19200.0
2007-04-12 14:30:00,31.45,31.45,31.44,31.44,7400.0,30.5776,30.5776,30.5679,30.5679,7400.0
2007-04-12 14:35:00,31.43,31.44,31.43,31.44,5200.0,30.5581,30.5679,30.5581,30.5679,5200.0
2007-04-12 14:40:00,31.43,31.44,31.43,31.43,3400.0,30.5581,30.5679,30.5581,30.5581,3400.0
2007-04-12 14:45:00,31.44,31.44,31.39,31.4,32000.0,30.5679,30.5679,30.5192,30.529,32000.0
2007-04-12 14:50:00,31.4,31.43,31.39,31.43,23700.0,30.529,30.5581,30.5192,30.5581,23700.0
2007-04-12 14:55:00,31.42,31.43,31.42,31.42,9000.0,30.5484,30.5581,30.5484,30.5484,9000.0
2007-04-12 15:00:00,31.42,31.43,31.34,31.36,37500.0,30.5484,30.5581,30.4706,30.4901,37500.0
2007-04-12 15:05:00,31.36,31.37,31.34,31.35,20800.0,30.4901,30.4998,30.4706,30.4804,20800.0
2007-04-12 15:10:00,31.35,31.35,31.34,31.34,8300.0,30.4804,30.4804,30.4706,30.4706,8300.0
2007-04-12 15:15:00,31.35,31.35,31.34,31.35,10100.0,30.4804,30.4804,30.4706,30.4804,10100.0
2007-04-12 15:20:00,31.35,31.42,31.35,31.41,26200.0,30.4804,30.5484,30.4804,30.5387,26200.0
2007-04-12 15:25:00,31.41,31.42,31.39,31.41,34300.0,30.5387,30.5484,30.5192,30.5387,34300.0
2007-04-12 15:30:00,31.41,31.44,31.41,31.44,33100.0,30.5387,30.5679,30.5387,30.5679,33100.0
2007-04-12 15:35:00,31.44,31.45,31.43,31.45,23300.0,30.5679,30.5776,30.5581,30.5776,23300.0
2007-04-12 15:40:00,31.44,31.45,31.4,31.4,54500.0,30.5679,30.5776,30.529,30.529,54500.0
2007-04-12 15:45:00,31.4,31.43,31.39,31.4,24400.0,30.529,30.5581,30.5192,30.529,24400.0
2007-04-12 15:50:00,31.4,31.44,31.37,31.37,41000.0,30.529,30.5679,30.4998,30.4998,41000.0
2007-04-12 15:55:00,31.38,31.42,31.37,31.42,28700.0,30.5095,30.5484,30.4998,30.5484,28700.0
2007-04-13 09:30:00,31.45,31.48,31.45,31.48,3300.0,30.5776,30.6067,30.5776,30.6067,3300.0
2007-04-13 09:35:00,31.48,31.48,31.41,31.42,9100.0,30.6067,30.6067,30.5387,30.5484,9100.0
2007-04-13 09:40:00,31.41,31.44,31.39,31.39,7400.0,30.5387,30.5679,30.5192,30.5192,7400.0
2007-04-13 09:45:00,31.39,31.4,31.37,31.38,7500.0,30.5192,30.529,30.4998,30.5095,7500.0
2007-04-13 09:50:00,31.37,31.38,31.32,31.32,14300.0,30.4998,30.5095,30.4512,30.4512,14300.0
2007-04-13 09:55:00,31.32,31.32,31.25,31.25,12800.0,30.4512,30.4512,30.3831,30.3831,12800.0
2007-04-13 10:00:00,31.25,31.25,31.09,31.1,29500.0,30.3831,30.3831,30.2276,30.2373,29500.0
2007-04-13 10:05:00,31.1,31.13,31.05,31.06,19200.0,30.2373,30.2665,30.1887,30.1984,19200.0
2007-04-13 10:10:00,31.06,31.06,30.89,30.92,34600.0,30.1984,30.1984,30.0331,30.0623,34600.0
2007-04-13 10:15:00,30.92,30.97,30.9,30.97,32800.0,30.0623,30.1109,30.0428,30.1109,32800.0
2007-04-13 10:20:00,30.99,31.05,30.99,31.04,4900.0,30.1303,30.1887,30.1303,30.179,4900.0
2007-04-13 10:25:00,31.05,31.07,31.05,31.07,4500.0,30.1887,30.2081,30.1887,30.2081,4500.0
2007-04-13 10:30:00,31.07,31.18,31.07,31.17,12400.0,30.2081,30.3151,30.2081,30.3053,12400.0
2007-04-13 10:35:00,31.18,31.27,31.18,31.23,5200.0,30.3151,30.4026,30.3151,30.3637,5200.0
2007-04-13 10:40:00,31.22,31.23,31.18,31.21,8300.0,30.354,30.3637,30.3151,30.3442,8300.0
2007-04-13 10:45:00,31.2,31.24,31.19,31.21,8900.0,30.3345,30.3734,30.3248,30.3442,8900.0
2007-04-13 10:50:00,31.21,31.25,31.21,31.24,6000.0,30.3442,30.3831,30.3442,30.3734,6000.0
2007-04-13 10:55:00,31.24,31.3,31.23,31.29,4500.0,30.3734,30.4317,30.3637,30.422,4500.0
2007-04-13 11:00:00,31.29,31.33,31.29,31.33,3300.0,30.422,30.4609,30.422,30.4609,3300.0
2007-04-13 11:05:00,31.33,31.36,31.33,31.36,17400.0,30.4609,30.4901,30.4609,30.4901,17400.0
2007-04-13 11:10:00,31.34,31.39,31.34,31.39,4800.0,30.4706,30.5192,30.4706,30.5192,4800.0
2007-04-13 11:15:00,31.39,31.39,31.38,31.38,2200.0,30.5192,30.5192,30.5095,30.5095,2200.0
2007-04-13 11:20:00,31.39,31.39,31.37,31.38,2000.0,30.5192,30.5192,30.4998,30.5095,2000.0
2007-04-13 11:25:00,31.38,31.4,31.38,31.39,4700.0,30.5095,30.529,30.5095,30.5192,4700.0
2007-04-13 11:30:00,31.39,31.39,31.31,31.32,6000.0,30.5192,30.5192,30.4415,30.4512,6000.0
2007-04-13 11:35:00,31.32,31.38,31.31,31.38,6200.0,30.4512,30.5095,30.4415,30.5095,6200.0
2007-04-13 11:40:00,31.38,31.38,31.33,31.35,9000.0,30.5095,30.5095,30.4609,30.4804,9000.0
2007-04-13 11:45:00,31.35,31.36,31.35,31.36,2900.0,30.4804,30.4901,30.4804,30.4901,2900.0
2007-04-13 11:50:00,31.36,31.36,31.32,31.32,3000.0,30.4901,30.4901,30.4512,30.4512,3000.0
2007-04-13 11:55:00,31.33,31.33,31.32,31.33,6900.0,30.4609,30.4609,30.4512,30.4609,6900.0
2007-04-13 12:00:00,31.32,31.34,31.32,31.32,4200.0,30.4512,30.4706,30.4512,30.4512,4200.0
2007-04-13 12:05:00,31.33,31.36,31.32,31.36,5400.0,30.4609,30.4901,30.4512,30.4901,5400.0
2007-04-13 12:10:00,31.35,31.38,31.32,31.32,10800.0,30.4804,30.5095,30.4512,30.4512,10800.0
2007-04-13 12:15:00,31.31,31.31,31.29,31.29,4800.0,30.4415,30.4415,30.422,30.422,4800.0
2007-04-13 12:20:00,31.29,31.3,31.27,31.28,2700.0,30.422,30.4317,30.4026,30.4123,2700.0
2007-04-13 12:25:00,31.26,31.29,31.23,31.29,12300.0,30.3928,30.422,30.3637,30.422,12300.0
2007-04-13 12:30:00,31.27,31.27,31.26,31.27,1000.0,30.4026,30.4026,30.3928,30.4026,1000.0
2007-04-13 12:35:00,31.27,31.28,31.26,31.28,5600.0,30.4026,30.4123,30.3928,30.4123,5600.0
2007-04-13 12:40:00,31.27,31.28,31.27,31.28,1700.0,30.4026,30.4123,30.4026,30.4123,1700.0
2007-04-13 12:45:00,31.26,31.27,31.26,31.27,900.0,30.3928,30.4026,30.3928,30.4026,900.0
2007-04-13 12:50:00,31.27,31.27,31.25,31.26,2600.0,30.4026,30.4026,30.3831,30.3928,2600.0
2007-04-13 12:55:00,31.26,31.26,31.25,31.25,1800.0,30.3928,30.3928,30.3831,30.3831,1800.0
2007-04-13 13:00:00,31.25,31.26,31.25,31.26,3400.0,30.3831,30.3928,30.3831,30.3928,3400.0
2007-04-13 13:05:00,31.25,31.26,31.25,31.26,4700.0,30.3831,30.3928,30.3831,30.3928,4700.0
2007-04-13 13:10:00,31.26,31.26,31.25,31.25,2100.0,30.3928,30.3928,30.3831,30.3831,2100.0
2007-04-13 13:15:00,31.24,31.26,31.24,31.25,7500.0,30.3734,30.3928,30.3734,30.3831,7500.0
2007-04-13 13:20:00,31.26,31.26,31.23,31.24,4600.0,30.3928,30.3928,30.3637,30.3734,4600.0
2007-04-13 13:25:00,31.24,31.24,31.23,31.23,300.0,30.3734,30.3734,30.3637,30.3637,300.0
2007-04-13 13:30:00,31.24,31.25,31.23,31.25,9600.0,30.3734,30.3831,30.3637,30.3831,9600.0
2007-04-13 13:35:00,31.25,31.25,31.23,31.24,900.0,30.3831,30.3831,30.3637,30.3734,900.0
2007-04-13 13:40:00,31.24,31.25,31.23,31.25,7800.0,30.3734,30.3831,30.3637,30.3831,7800.0
2007-04-13 13:45:00,31.24,31.24,31.23,31.24,1900.0,30.3734,30.3734,30.3637,30.3734,1900.0
2007-04-13 13:50:00,31.24,31.24,31.23,31.23,2300.0,30.3734,30.3734,30.3637,30.3637,2300.0
2007-04-13 13:55:00,31.23,31.24,31.23,31.24,4600.0,30.3637,30.3734,30.3637,30.3734,4600.0
2007-04-13 14:00:00,31.23,31.24,31.23,31.23,6600.0,30.3637,30.3734,30.3637,30.3637,6600.0
2007-04-13 14:05:00,31.23,31.24,31.23,31.23,9800.0,30.3637,30.3734,30.3637,30.3637,9800.0
2007-04-13 14:10:00,31.23,31.25,31.23,31.25,13900.0,30.3637,30.3831,30.3637,30.3831,13900.0
2007-04-13 14:15:00,31.25,31.25,31.24,31.25,1600.0,30.3831,30.3831,30.3734,30.3831,1600.0
2007-04-13 14:20:00,31.24,31.25,31.24,31.24,2400.0,30.3734,30.3831,30.3734,30.3734,2400.0
2007-04-13 14:25:00,31.25,31.25,31.18,31.18,16600.0,30.3831,30.3831,30.3151,30.3151,16600.0
2007-04-13 14:30:00,31.18,31.19,31.17,31.17,15600.0,30.3151,30.3248,30.3053,30.3053,15600.0
2007-04-13 14:35:00,31.17,31.18,31.17,31.17,2600.0,30.3053,30.3151,30.3053,30.3053,2600.0
2007-04-13 14:40:00,31.17,31.17,31.15,31.16,15500.0,30.3053,30.3053,30.2859,30.2956,15500.0
2007-04-13 14:45:00,31.16,31.19,31.15,31.18,12200.0,30.2956,30.3248,30.2859,30.3151,12200.0
2007-04-13 14:50:00,31.19,31.19,31.16,31.17,6100.0,30.3248,30.3248,30.2956,30.3053,6100.0
2007-04-13 14:55:00,31.16,31.18,31.16,31.16,6900.0,30.2956,30.3151,30.2956,30.2956,6900.0
2007-04-13 15:00:00,31.17,31.17,31.16,31.17,7500.0,30.3053,30.3053,30.2956,30.3053,7500.0
2007-04-13 15:05:00,31.16,31.17,31.14,31.16,32500.0,30.2956,30.3053,30.2762,30.2956,32500.0
2007-04-13 15:10:00,31.16,31.18,31.16,31.16,22700.0,30.2956,30.3151,30.2956,30.2956,22700.0
2007-04-13 15:15:00,31.16,31.17,31.16,31.17,9200.0,30.2956,30.3053,30.2956,30.3053,9200.0
2007-04-13 15:20:00,31.17,31.17,31.17,31.17,6700.0,30.3053,30.3053,30.3053,30.3053,6700.0
2007-04-13 15:25:00,31.17,31.18,31.17,31.17,7900.0,30.3053,30.3151,30.3053,30.3053,7900.0
2007-04-13 15:30:00,31.18,31.2,31.17,31.19,10500.0,30.3151,30.3345,30.3053,30.3248,10500.0
2007-04-13 15:35:00,31.19,31.2,31.18,31.18,6400.0,30.3248,30.3345,30.3151,30.3151,6400.0
2007-04-13 15:40:00,31.18,31.19,31.15,31.17,47700.0,30.3151,30.3248,30.2859,30.3053,47700.0
2007-04-13 15:45:00,31.17,31.17,31.15,31.17,14800.0,30.3053,30.3053,30.2859,30.3053,14800.0
2007-04-13 15:50:00,31.17,31.17,31.15,31.16,55700.0,30.3053,30.3053,30.2859,30.2956,55700.0
2007-04-13 15:55:00,31.15,31.17,31.06,31.16,75500.0,30.2859,30.3053,30.1984,30.2956,75500.0
2007-04-16 09:30:00,31.19,31.47,31.18,31.47,15800.0,30.3248,30.597,30.3151,30.597,15800.0
2007-04-16 09:35:00,31.49,31.58,31.47,31.57,9300.0,30.6165,30.704,30.597,30.6943,9300.0
2007-04-16 09:40:00,31.57,31.85,31.55,31.55,29200.0,30.6943,30.9665,30.6748,30.6748,29200.0
2007-04-16 09:45:00,31.55,31.61,31.45,31.59,11200.0,30.6748,30.7331,30.5776,30.7137,11200.0
2007-04-16 09:50:00,31.58,31.62,31.58,31.6,9000.0,30.704,30.7429,30.704,30.7234,9000.0
2007-04-16 09:55:00,31.6,31.65,31.59,31.6,4000.0,30.7234,30.772,30.7137,30.7234,4000.0
2007-04-16 10:00:00,31.57,31.65,31.57,31.64,7200.0,30.6943,30.772,30.6943,30.7623,7200.0
2007-04-16 10:05:00,31.65,31.71,31.65,31.7,109300.0,30.772,30.8304,30.772,30.8206,109300.0
2007-04-16 10:10:00,31.7,31.71,31.65,31.7,90400.0,30.8206,30.8304,30.772,30.8206,90400.0
2007-04-16 10:15:00,31.69,31.71,31.65,31.69,35500.0,30.8109,30.8304,30.772,30.8109,35500.0
2007-04-16 10:20:00,31.7,31.7,31.69,31.7,9300.0,30.8206,30.8206,30.8109,30.8206,9300.0
2007-04-16 10:25:00,31.7,31.77,31.68,31.69,96500.0,30.8206,30.8887,30.8012,30.8109,96500.0
2007-04-16 10:30:00,31.69,31.77,31.69,31.77,18000.0,30.8109,30.8887,30.8109,30.8887,18000.0
2007-04-16 10:35:00,31.76,31.8,31.75,31.8,9000.0,30.879,30.9179,30.8693,30.9179,9000.0
2007-04-16 10:40:00,31.78,31.8,31.75,31.78,24500.0,30.8984,30.9179,30.8693,30.8984,24500.0
2007-04-16 10:45:00,31.8,31.9,31.78,31.89,13100.0,30.9179,31.0151,30.8984,31.0054,13100.0
2007-04-16 10:50:00,31.9,32.0,31.9,32.0,28700.0,31.0151,31.1123,31.0151,31.1123,28700.0
2007-04-16 10:55:00,31.98,32.0,31.97,31.99,17900.0,31.0929,31.1123,31.0832,31.1026,17900.0
2007-04-16 11:00:00,31.99,31.99,31.92,31.93,17900.0,31.1026,31.1026,31.0345,31.0443,17900.0
2007-04-16 11:05:00,31.92,31.93,31.92,31.92,13300.0,31.0345,31.0443,31.0345,31.0345,13300.0
2007-04-16 11:10:00,31.93,31.93,31.81,31.81,10700.0,31.0443,31.0443,30.9276,30.9276,10700.0
2007-04-16 11:15:00,31.81,31.81,31.79,31.79,106500.0,30.9276,30.9276,30.9081,30.9081,106500.0
2007-04-16 11:20:00,31.79,31.85,31.79,31.81,39500.0,30.9081,30.9665,30.9081,30.9276,39500.0
2007-04-16 11:25:00,31.82,31.86,31.8,31.86,23500.0,30.9373,30.9762,30.9179,30.9762,23500.0
2007-04-16 11:30:00,31.87,31.9,31.85,31.89,16600.0,30.9859,31.0151,30.9665,31.0054,16600.0
2007-04-16 11:35:00,31.88,31.9,31.88,31.9,21500.0,30.9957,31.0151,30.9957,31.0151,21500.0
2007-04-16 11:40:00,31.89,31.92,31.88,31.92,24900.0,31.0054,31.0345,30.9957,31.0345,24900.0
2007-04-16 11:45:00,31.92,31.92,31.9,31.92,20100.0,31.0345,31.0345,31.0151,31.0345,20100.0
2007-04-16 11:50:00,31.92,31.92,31.91,31.91,7300.0,31.0345,31.0345,31.0248,31.0248,7300.0
2007-04-16 11:55:00,31.9,31.92,31.89,31.9,7900.0,31.0151,31.0345,31.0054,31.0151,7900.0
2007-04-16 12:00:00,31.9,31.93,31.9,31.92,21900.0,31.0151,31.0443,31.0151,31.0345,21900.0
2007-04-16 12:05:00,31.91,31.94,31.91,31.94,10100.0,31.0248,31.054,31.0248,31.054,10100.0
2007-04-16 12:10:00,31.94,31.95,31.92,31.95,19400.0,31.054,31.0637,31.0345,31.0637,19400.0
2007-04-16 12:15:00,31.94,31.96,31.94,31.95,17700.0,31.054,31.0734,31.054,31.0637,17700.0
2007-04-16 12:20:00,31.94,31.96,31.93,31.95,7900.0,31.054,31.0734,31.0443,31.0637,7900.0
2007-04-16 12:25:00,31.96,31.96,31.95,31.95,2700.0,31.0734,31.0734,31.0637,31.0637,2700.0
2007-04-16 12:30:00,31.96,31.96,31.94,31.95,8200.0,31.0734,31.0734,31.054,31.0637,8200.0
2007-04-16 12:35:00,31.94,31.96,31.94,31.96,25700.0,31.054,31.0734,31.054,31.0734,25700.0
2007-04-16 12:40:00,31.96,31.96,31.95,31.95,14200.0,31.0734,31.0734,31.0637,31.0637,14200.0
2007-04-16 12:45:00,31.95,31.96,31.89,31.89,33400.0,31.0637,31.0734,31.0054,31.0054,33400.0
2007-04-16 12:50:00,31.89,31.93,31.84,31.92,82300.0,31.0054,31.0443,30.9568,31.0345,82300.0
2007-04-16 12:55:00,31.91,31.95,31.87,31.95,70400.0,31.0248,31.0637,30.9859,31.0637,70400.0
2007-04-16 13:00:00,31.94,31.95,31.9,31.9,51300.0,31.054,31.0637,31.0151,31.0151,51300.0
2007-04-16 13:05:00,31.91,31.99,31.88,31.99,31200.0,31.0248,31.1026,30.9957,31.1026,31200.0
2007-04-16 13:10:00,31.98,31.98,31.94,31.95,13400.0,31.0929,31.0929,31.054,31.0637,13400.0
2007-04-16 13:15:00,31.95,31.99,31.92,31.92,193700.0,31.0637,31.1026,31.0345,31.0345,193700.0
2007-04-16 13:20:00,31.92,31.93,31.89,31.9,8500.0,31.0345,31.0443,31.0054,31.0151,8500.0
2007-04-16 13:25:00,31.9,31.9,31.88,31.89,1400.0,31.0151,31.0151,30.9957,31.0054,1400.0
2007-04-16 13:30:00,31.88,31.93,31.87,31.9,15200.0,30.9957,31.0443,30.9859,31.0151,15200.0
2007-04-16 13:35:00,31.9,31.91,31.84,31.9,6300.0,31.0151,31.0248,30.9568,31.0151,6300.0
2007-04-16 13:40:00,31.9,31.9,31.86,31.9,12900.0,31.0151,31.0151,30.9762,31.0151,12900.0
2007-04-16 13:45:00,31.9,31.92,31.85,31.9,18500.0,31.0151,31.0345,30.9665,31.0151,18500.0
2007-04-16 13:50:00,31.9,31.93,31.81,31.87,22700.0,31.0151,31.0443,30.9276,30.9859,22700.0
2007-04-16 13:55:00,31.88,31.88,31.8,31.8,16900.0,30.9957,30.9957,30.9179,30.9179,16900.0
2007-04-16 14:00:00,31.8,31.85,31.8,31.82,11800.0,30.9179,30.9665,30.9179,30.9373,11800.0
2007-04-16 14:05:00,31.8,31.84,31.77,31.8,26800.0,30.9179,30.9568,30.8887,30.9179,26800.0
2007-04-16 14:10:00,31.8,31.81,31.79,31.81,19300.0,30.9179,30.9276,30.9081,30.9276,19300.0
2007-04-16 14:15:00,31.79,31.89,31.79,31.86,56900.0,30.9081,31.0054,30.9081,30.9762,56900.0
2007-04-16 14:20:00,31.85,31.89,31.84,31.84,14000.0,30.9665,31.0054,30.9568,30.9568,14000.0
2007-04-16 14:25:00,31.84,31.89,31.82,31.82,15000.0,30.9568,31.0054,30.9373,30.9373,15000.0
2007-04-16 14:30:00,31.82,31.84,31.73,31.73,15900.0,30.9373,30.9568,30.8498,30.8498,15900.0
2007-04-16 14:35:00,31.74,31.78,31.69,31.71,18600.0,30.8595,30.8984,30.8109,30.8304,18600.0
2007-04-16 14:40:00,31.71,31.78,31.71,31.73,19500.0,30.8304,30.8984,30.8304,30.8498,19500.0
2007-04-16 14:45:00,31.72,31.84,31.72,31.81,16400.0,30.8401,30.9568,30.8401,30.9276,16400.0
2007-04-16 14:50:00,31.82,31.83,31.77,31.81,14600.0,30.9373,30.947,30.8887,30.9276,14600.0
2007-04-16 14:55:00,31.8,31.89,31.8,31.86,15000.0,30.9179,31.0054,30.9179,30.9762,15000.0
2007-04-16 15:00:00,31.86,31.86,31.85,31.85,7600.0,30.9762,30.9762,30.9665,30.9665,7600.0
2007-04-16 15:05:00,31.86,31.86,31.85,31.86,11100.0,30.9762,30.9762,30.9665,30.9762,11100.0
2007-04-16 15:10:00,31.86,31.86,31.85,31.85,24000.0,30.9762,30.9762,30.9665,30.9665,24000.0
2007-04-16 15:15:00,31.86,31.9,31.86,31.88,12300.0,30.9762,31.0151,30.9762,30.9957,12300.0
2007-04-16 15:20:00,31.88,32.03,31.87,31.93,50000.0,30.9957,31.1415,30.9859,31.0443,50000.0
2007-04-16 15:25:00,31.93,31.94,31.89,31.9,19200.0,31.0443,31.054,31.0054,31.0151,19200.0
2007-04-16 15:30:00,31.9,31.91,31.86,31.86,20500.0,31.0151,31.0248,30.9762,30.9762,20500.0
2007-04-16 15:35:00,31.86,31.94,31.85,31.91,17200.0,30.9762,31.054,30.9665,31.0248,17200.0
2007-04-16 15:40:00,31.91,31.94,31.87,31.87,6700.0,31.0248,31.054,30.9859,30.9859,6700.0
2007-04-16 15:45:00,31.87,31.88,31.83,31.86,9600.0,30.9859,30.9957,30.947,30.9762,9600.0
2007-04-16 15:50:00,31.85,31.85,31.79,31.81,11100.0,30.9665,30.9665,30.9081,30.9276,11100.0
2007-04-16 15:55:00,31.82,31.86,31.8,31.83,14500.0,30.9373,30.9762,30.9179,30.947,14500.0
2007-04-17 09:30:00,32.07,32.34,32.07,32.17,19900.0,31.1804,31.4429,31.1804,31.2776,19900.0
2007-04-17 09:35:00,32.15,32.18,31.96,31.96,17500.0,31.2582,31.2873,31.0734,31.0734,17500.0
2007-04-17 09:40:00,31.96,31.96,31.86,31.86,18800.0,31.0734,31.0734,30.9762,30.9762,18800.0
2007-04-17 09:45:00,31.86,31.86,31.7,31.72,21200.0,30.9762,30.9762,30.8206,30.8401,21200.0
2007-04-17 09:50:00,31.73,31.79,31.69,31.79,51000.0,30.8498,30.9081,30.8109,30.9081,51000.0
2007-04-17 09:55:00,31.79,31.86,31.78,31.86,13700.0,30.9081,30.9762,30.8984,30.9762,13700.0
2007-04-17 10:00:00,31.96,32.0,31.8,31.81,41600.0,31.0734,31.1123,30.9179,30.9276,41600.0
2007-04-17 10:05:00,31.81,31.82,31.8,31.81,105800.0,30.9276,30.9373,30.9179,30.9276,105800.0
2007-04-17 10:10:00,31.81,31.83,31.8,31.8,34000.0,30.9276,30.947,30.9179,30.9179,34000.0
2007-04-17 10:15:00,31.81,31.88,31.8,31.88,13000.0,30.9276,30.9957,30.9179,30.9957,13000.0
2007-04-17 10:20:00,31.88,31.94,31.86,31.89,48300.0,30.9957,31.054,30.9762,31.0054,48300.0
2007-04-17 10:25:00,31.88,31.9,31.82,31.84,9100.0,30.9957,31.0151,30.9373,30.9568,9100.0
2007-04-17 10:30:00,31.84,31.86,31.83,31.86,129200.0,30.9568,30.9762,30.947,30.9762,129200.0
2007-04-17 10:35:00,31.87,31.88,31.84,31.85,6400.0,30.9859,30.9957,30.9568,30.9665,6400.0
2007-04-17 10:40:00,31.83,31.86,31.83,31.85,40300.0,30.947,30.9762,30.947,30.9665,40300.0
2007-04-17 10:45:00,31.85,31.85,31.83,31.83,44100.0,30.9665,30.9665,30.947,30.947,44100.0
2007-04-17 10:50:00,31.83,31.88,31.82,31.88,7900.0,30.947,30.9957,30.9373,30.9957,7900.0
2007-04-17 10:55:00,31.88,31.89,31.86,31.89,55600.0,30.9957,31.0054,30.9762,31.0054,55600.0
2007-04-17 11:00:00,31.88,31.89,31.86,31.89,9000.0,30.9957,31.0054,30.9762,31.0054,9000.0
2007-04-17 11:05:00,31.89,31.91,31.88,31.89,6300.0,31.0054,31.0248,30.9957,31.0054,6300.0
2007-04-17 11:10:00,31.89,31.9,31.88,31.89,5900.0,31.0054,31.0151,30.9957,31.0054,5900.0
2007-04-17 11:15:00,31.88,31.9,31.88,31.9,6500.0,30.9957,31.0151,30.9957,31.0151,6500.0
2007-04-17 11:20:00,31.88,31.92,31.88,31.92,108700.0,30.9957,31.0345,30.9957,31.0345,108700.0
2007-04-17 11:25:00,31.91,31.92,31.9,31.91,9800.0,31.0248,31.0345,31.0151,31.0248,9800.0
2007-04-17 11:30:00,31.91,31.91,31.9,31.9,65800.0,31.0248,31.0248,31.0151,31.0151,65800.0
2007-04-17 11:35:00,31.9,31.91,31.9,31.91,43400.0,31.0151,31.0248,31.0151,31.0248,43400.0
2007-04-17 11:40:00,31.9,32.0,31.9,32.0,11100.0,31.0151,31.1123,31.0151,31.1123,11100.0
2007-04-17 11:45:00,31.99,32.27,31.99,32.09,44400.0,31.1026,31.3748,31.1026,31.1998,44400.0
2007-04-17 11:50:00,32.09,32.1,31.99,32.07,20600.0,31.1998,31.2095,31.1026,31.1804,20600.0
2007-04-17 11:55:00,32.03,32.03,31.98,32.01,10900.0,31.1415,31.1415,31.0929,31.122,10900.0
2007-04-17 12:00:00,32.01,32.02,31.98,31.99,9400.0,31.122,31.1318,31.0929,31.1026,9400.0
2007-04-17 12:05:00,32.0,32.0,31.98,32.0,1100.0,31.1123,31.1123,31.0929,31.1123,1100.0
2007-04-17 12:10:00,31.98,32.06,31.98,31.98,43900.0,31.0929,31.1707,31.0929,31.0929,43900.0
2007-04-17 12:15:00,31.99,31.99,31.94,31.95,12900.0,31.1026,31.1026,31.054,31.0637,12900.0
2007-04-17 12:20:00,31.97,32.0,31.97,31.99,12900.0,31.0832,31.1123,31.0832,31.1026,12900.0
2007-04-17 12:25:00,32.0,32.0,31.98,32.0,8800.0,31.1123,31.1123,31.0929,31.1123,8800.0
2007-04-17 12:30:00,32.0,32.03,31.99,32.01,31500.0,31.1123,31.1415,31.1026,31.122,31500.0
2007-04-17 12:35:00,32.01,32.01,31.98,32.0,5800.0,31.122,31.122,31.0929,31.1123,5800.0
2007-04-17 12:40:00,32.0,32.03,31.99,32.0,13300.0,31.1123,31.1415,31.1026,31.1123,13300.0
2007-04-17 12:45:00,32.0,32.0,31.97,31.98,7900.0,31.1123,31.1123,31.0832,31.0929,7900.0
2007-04-17 12:50:00,31.97,32.0,31.97,32.0,6000.0,31.0832,31.1123,31.0832,31.1123,6000.0
2007-04-17 12:55:00,31.98,31.98,31.98,31.98,200.0,31.0929,31.0929,31.0929,31.0929,200.0
2007-04-17 13:00:00,31.98,32.01,31.97,32.0,7100.0,31.0929,31.122,31.0832,31.1123,7100.0
2007-04-17 13:05:00,32.0,32.02,31.99,32.0,8100.0,31.1123,31.1318,31.1026,31.1123,8100.0
2007-04-17 13:10:00,32.0,32.0,31.92,31.92,12300.0,31.1123,31.1123,31.0345,31.0345,12300.0
2007-04-17 13:15:00,31.92,31.97,31.92,31.94,48600.0,31.0345,31.0832,31.0345,31.054,48600.0
2007-04-17 13:20:00,31.94,31.97,31.93,31.97,10600.0,31.054,31.0832,31.0443,31.0832,10600.0
2007-04-17 13:25:00,31.97,32.01,31.97,32.01,5400.0,31.0832,31.122,31.0832,31.122,5400.0
2007-04-17 13:30:00,32.01,32.05,32.0,32.0,38900.0,31.122,31.1609,31.1123,31.1123,38900.0
2007-04-17 13:35:00,32.01,32.04,32.01,32.02,4500.0,31.122,31.1512,31.122,31.1318,4500.0
2007-04-17 13:40:00,32.0,32.08,32.0,32.07,26400.0,31.1123,31.1901,31.1123,31.1804,26400.0
2007-04-17 13:45:00,32.05,32.08,32.03,32.05,20100.0,31.1609,31.1901,31.1415,31.1609,20100.0
2007-04-17 13:50:00,32.05,32.07,32.03,32.03,15800.0,31.1609,31.1804,31.1415,31.1415,15800.0
2007-04-17 13:55:00,32.04,32.06,32.03,32.05,9900.0,31.1512,31.1707,31.1415,31.1609,9900.0
2007-04-17 14:00:00,32.05,32.07,32.05,32.06,9600.0,31.1609,31.1804,31.1609,31.1707,9600.0
2007-04-17 14:05:00,32.08,32.11,32.05,32.11,15000.0,31.1901,31.2193,31.1609,31.2193,15000.0
2007-04-17 14:10:00,32.11,32.12,32.09,32.12,8100.0,31.2193,31.229,31.1998,31.229,8100.0
2007-04-17 14:15:00,32.1,32.13,32.09,32.1,46000.0,31.2095,31.2387,31.1998,31.2095,46000.0
2007-04-17 14:20:00,32.1,32.12,32.08,32.1,21000.0,31.2095,31.229,31.1901,31.2095,21000.0
2007-04-17 14:25:00,32.1,32.11,32.1,32.1,14300.0,31.2095,31.2193,31.2095,31.2095,14300.0
2007-04-17 14:30:00,32.1,32.1,32.07,32.08,13300.0,31.2095,31.2095,31.1804,31.1901,13300.0
2007-04-17 14:35:00,32.08,32.17,32.06,32.15,136300.0,31.1901,31.2776,31.1707,31.2582,136300.0
2007-04-17 14:40:00,32.14,32.18,32.14,32.16,28200.0,31.2484,31.2873,31.2484,31.2679,28200.0
2007-04-17 14:45:00,32.17,32.21,32.17,32.19,27100.0,31.2776,31.3165,31.2776,31.2971,27100.0
2007-04-17 14:50:00,32.2,32.27,32.19,32.25,51400.0,31.3068,31.3748,31.2971,31.3554,51400.0
2007-04-17 14:55:00,32.25,32.28,32.24,32.26,16500.0,31.3554,31.3846,31.3457,31.3651,16500.0
2007-04-17 15:00:00,32.24,32.3,32.24,32.26,63900.0,31.3457,31.404,31.3457,31.3651,63900.0
2007-04-17 15:05:00,32.27,32.3,32.21,32.21,17800.0,31.3748,31.404,31.3165,31.3165,17800.0
2007-04-17 15:10:00,32.2,32.24,32.18,32.2,31600.0,31.3068,31.3457,31.2873,31.3068,31600.0
2007-04-17 15:15:00,32.2,32.28,32.19,32.23,26100.0,31.3068,31.3846,31.2971,31.3359,26100.0
2007-04-17 15:20:00,32.22,32.26,32.21,32.26,13800.0,31.3262,31.3651,31.3165,31.3651,13800.0
2007-04-17 15:25:00,32.27,32.38,32.26,32.31,41800.0,31.3748,31.4818,31.3651,31.4137,41800.0
2007-04-17 15:30:00,32.3,32.4,32.26,32.35,36800.0,31.404,31.5012,31.3651,31.4526,36800.0
2007-04-17 15:35:00,32.36,32.47,32.33,32.35,60900.0,31.4623,31.5693,31.4332,31.4526,60900.0
2007-04-17 15:40:00,32.36,32.41,32.3,32.41,40500.0,31.4623,31.5109,31.404,31.5109,40500.0
2007-04-17 15:45:00,32.4,32.45,32.33,32.35,60000.0,31.5012,31.5498,31.4332,31.4526,60000.0
2007-04-17 15:50:00,32.36,32.51,32.34,32.41,98600.0,31.4623,31.6082,31.4429,31.5109,98600.0
2007-04-17 15:55:00,32.41,32.45,32.28,32.43,157600.0,31.5109,31.5498,31.3846,31.5304,157600.0
2007-04-18 09:30:00,32.41,32.41,32.17,32.25,12700.0,31.5109,31.5109,31.2776,31.3554,12700.0
2007-04-18 09:35:00,32.25,32.48,32.25,32.41,5500.0,31.3554,31.579,31.3554,31.5109,5500.0
2007-04-18 09:40:00,32.41,32.41,32.33,32.34,5400.0,31.5109,31.5109,31.4332,31.4429,5400.0
2007-04-18 09:45:00,32.35,32.35,32.25,32.28,10900.0,31.4526,31.4526,31.3554,31.3846,10900.0
2007-04-18 09:50:00,32.27,32.3,32.2,32.25,10100.0,31.3748,31.404,31.3068,31.3554,10100.0
2007-04-18 09:55:00,32.25,32.28,32.23,32.25,8200.0,31.3554,31.3846,31.3359,31.3554,8200.0
2007-04-18 10:00:00,32.23,32.23,32.2,32.2,13700.0,31.3359,31.3359,31.3068,31.3068,13700.0
2007-04-18 10:05:00,32.2,32.21,32.17,32.18,19800.0,31.3068,31.3165,31.2776,31.2873,19800.0
2007-04-18 10:10:00,32.18,32.22,32.14,32.16,14000.0,31.2873,31.3262,31.2484,31.2679,14000.0
2007-04-18 10:15:00,32.18,32.28,32.17,32.27,15100.0,31.2873,31.3846,31.2776,31.3748,15100.0
2007-04-18 10:20:00,32.28,32.29,32.22,32.29,17400.0,31.3846,31.3943,31.3262,31.3943,17400.0
2007-04-18 10:25:00,32.27,32.28,32.18,32.27,14600.0,31.3748,31.3846,31.2873,31.3748,14600.0
2007-04-18 10:30:00,32.27,32.33,32.27,32.33,14500.0,31.3748,31.4332,31.3748,31.4332,14500.0
2007-04-18 10:35:00,32.33,32.47,32.33,32.4,26500.0,31.4332,31.5693,31.4332,31.5012,26500.0
2007-04-18 10:40:00,32.4,32.41,32.33,32.35,9500.0,31.5012,31.5109,31.4332,31.4526,9500.0
2007-04-18 10:45:00,32.33,32.36,32.31,32.34,5800.0,31.4332,31.4623,31.4137,31.4429,5800.0
2007-04-18 10:50:00,32.32,32.35,32.26,32.3,11800.0,31.4234,31.4526,31.3651,31.404,11800.0
2007-04-18 10:55:00,32.31,32.4,32.31,32.35,22600.0,31.4137,31.5012,31.4137,31.4526,22600.0
2007-04-18 11:00:00,32.35,32.41,32.33,32.4,17200.0,31.4526,31.5109,31.4332,31.5012,17200.0
2007-04-18 11:05:00,32.39,32.45,32.38,32.39,10200.0,31.4915,31.5498,31.4818,31.4915,10200.0
2007-04-18 11:10:00,32.39,32.43,32.35,32.35,12300.0,31.4915,31.5304,31.4526,31.4526,12300.0
2007-04-18 11:15:00,32.36,32.36,32.29,32.33,16600.0,31.4623,31.4623,31.3943,31.4332,16600.0
2007-04-18 11:20:00,32.32,32.38,32.31,32.33,14400.0,31.4234,31.4818,31.4137,31.4332,14400.0
2007-04-18 11:25:00,32.34,32.38,32.32,32.34,16300.0,31.4429,31.4818,31.4234,31.4429,16300.0
2007-04-18 11:30:00,32.34,32.34,32.33,32.34,5200.0,31.4429,31.4429,31.4332,31.4429,5200.0
2007-04-18 11:35:00,32.34,32.37,32.3,32.36,33300.0,31.4429,31.4721,31.404,31.4623,33300.0
2007-04-18 11:40:00,32.37,32.4,32.31,32.38,27200.0,31.4721,31.5012,31.4137,31.4818,27200.0
2007-04-18 11:45:00,32.4,32.41,32.38,32.4,6900.0,31.5012,31.5109,31.4818,31.5012,6900.0
2007-04-18 11:50:00,32.39,32.43,32.37,32.43,5300.0,31.4915,31.5304,31.4721,31.5304,5300.0
2007-04-18 11:55:00,32.4,32.46,32.39,32.45,20200.0,31.5012,31.5596,31.4915,31.5498,20200.0
2007-04-18 12:00:00,32.44,32.45,32.43,32.43,1100.0,31.5401,31.5498,31.5304,31.5304,1100.0
2007-04-18 12:05:00,32.44,32.47,32.42,32.46,20200.0,31.5401,31.5693,31.5207,31.5596,20200.0
2007-04-18 12:10:00,32.46,32.48,32.43,32.47,15300.0,31.5596,31.579,31.5304,31.5693,15300.0
2007-04-18 12:15:00,32.47,32.47,32.44,32.47,11300.0,31.5693,31.5693,31.5401,31.5693,11300.0
2007-04-18 12:20:00,32.47,32.48,32.42,32.46,20000.0,31.5693,31.579,31.5207,31.5596,20000.0
2007-04-18 12:25:00,32.46,32.48,32.44,32.46,9700.0,31.5596,31.579,31.5401,31.5596,9700.0
2007-04-18 12:30:00,32.45,32.46,32.44,32.45,13900.0,31.5498,31.5596,31.5401,31.5498,13900.0
2007-04-18 12:35:00,32.45,32.5,32.45,32.5,40700.0,31.5498,31.5985,31.5498,31.5985,40700.0
2007-04-18 12:40:00,32.51,32.53,32.49,32.5,89600.0,31.6082,31.6276,31.5887,31.5985,89600.0
2007-04-18 12:45:00,32.5,32.51,32.48,32.48,16700.0,31.5985,31.6082,31.579,31.579,16700.0
2007-04-18 12:50:00,32.48,32.49,32.47,32.48,5400.0,31.579,31.5887,31.5693,31.579,5400.0
2007-04-18 12:55:00,32.47,32.5,32.47,32.48,5900.0,31.5693,31.5985,31.5693,31.579,5900.0
2007-04-18 13:00:00,32.49,32.5,32.48,32.5,5800.0,31.5887,31.5985,31.579,31.5985,5800.0
2007-04-18 13:05:00,32.5,32.5,32.49,32.5,3400.0,31.5985,31.5985,31.5887,31.5985,3400.0
2007-04-18 13:10:00,32.5,32.52,32.49,32.52,13300.0,31.5985,31.6179,31.5887,31.6179,13300.0
2007-04-18 13:15:00,32.52,32.6,32.52,32.58,11600.0,31.6179,31.6957,31.6179,31.6762,11600.0
2007-04-18 13:20:00,32.58,32.58,32.45,32.45,10700.0,31.6762,31.6762,31.5498,31.5498,10700.0
2007-04-18 13:25:00,32.46,32.56,32.45,32.52,20000.0,31.5596,31.6568,31.5498,31.6179,20000.0
2007-04-18 13:30:00,32.52,32.52,32.46,32.5,7000.0,31.6179,31.6179,31.5596,31.5985,7000.0
2007-04-18 13:35:00,32.5,32.52,32.5,32.51,8200.0,31.5985,31.6179,31.5985,31.6082,8200.0
2007-04-18 13:40:00,32.53,32.53,32.48,32.51,12600.0,31.6276,31.6276,31.579,31.6082,12600.0
2007-04-18 13:45:00,32.51,32.52,32.49,32.5,7400.0,31.6082,31.6179,31.5887,31.5985,7400.0
2007-04-18 13:50:00,32.5,32.51,32.5,32.5,12100.0,31.5985,31.6082,31.5985,31.5985,12100.0
2007-04-18 13:55:00,32.49,32.51,32.49,32.51,5700.0,31.5887,31.6082,31.5887,31.6082,5700.0
2007-04-18 14:00:00,32.51,32.53,32.47,32.5,20900.0,31.6082,31.6276,31.5693,31.5985,20900.0
2007-04-18 14:05:00,32.49,32.55,32.48,32.49,19600.0,31.5887,31.6471,31.579,31.5887,19600.0
2007-04-18 14:10:00,32.49,32.5,32.48,32.5,23200.0,31.5887,31.5985,31.579,31.5985,23200.0
2007-04-18 14:15:00,32.5,32.52,32.49,32.51,27000.0,31.5985,31.6179,31.5887,31.6082,27000.0
2007-04-18 14:20:00,32.5,32.51,32.48,32.5,13000.0,31.5985,31.6082,31.579,31.5985,13000.0
2007-04-18 14:25:00,32.51,32.56,32.51,32.52,10700.0,31.6082,31.6568,31.6082,31.6179,10700.0
2007-04-18 14:30:00,32.51,32.52,32.49,32.5,11300.0,31.6082,31.6179,31.5887,31.5985,11300.0
2007-04-18 14:35:00,32.5,32.53,32.5,32.53,3900.0,31.5985,31.6276,31.5985,31.6276,3900.0
2007-04-18 14:40:00,32.53,32.53,32.49,32.49,7100.0,31.6276,31.6276,31.5887,31.5887,7100.0
2007-04-18 14:45:00,32.49,32.51,32.48,32.48,9700.0,31.5887,31.6082,31.579,31.579,9700.0
2007-04-18 14:50:00,32.46,32.47,32.39,32.42,14300.0,31.5596,31.5693,31.4915,31.5207,14300.0
2007-04-18 14:55:00,32.42,32.43,32.4,32.41,7700.0,31.5207,31.5304,31.5012,31.5109,7700.0
2007-04-18 15:00:00,32.42,32.44,32.42,32.43,10300.0,31.5207,31.5401,31.5207,31.5304,10300.0
2007-04-18 15:05:00,32.43,32.45,32.38,32.41,13600.0,31.5304,31.5498,31.4818,31.5109,13600.0
2007-04-18 15:10:00,32.41,32.42,32.36,32.36,11200.0,31.5109,31.5207,31.4623,31.4623,11200.0
2007-04-18 15:15:00,32.37,32.38,32.32,32.36,13800.0,31.4721,31.4818,31.4234,31.4623,13800.0
2007-04-18 15:20:00,32.35,32.4,32.35,32.39,15100.0,31.4526,31.5012,31.4526,31.4915,15100.0
2007-04-18 15:25:00,32.4,32.46,32.4,32.43,10000.0,31.5012,31.5596,31.5012,31.5304,10000.0
2007-04-18 15:30:00,32.43,32.48,32.38,32.48,59500.0,31.5304,31.579,31.4818,31.579,59500.0
2007-04-18 15:35:00,32.46,32.46,32.44,32.46,35100.0,31.5596,31.5596,31.5401,31.5596,35100.0
2007-04-18 15:40:00,32.45,32.47,32.44,32.46,17900.0,31.5498,31.5693,31.5401,31.5596,17900.0
2007-04-18 15:45:00,32.46,32.56,32.45,32.49,37300.0,31.5596,31.6568,31.5498,31.5887,37300.0
2007-04-18 15:50:00,32.48,32.57,32.48,32.54,36700.0,31.579,31.6665,31.579,31.6373,36700.0
2007-04-18 15:55:00,32.54,32.55,32.47,32.47,39100.0,31.6373,31.6471,31.5693,31.5693,39100.0
2007-04-19 09:30:00,32.28,32.28,32.0,32.01,12900.0,31.3846,31.3846,31.1123,31.122,12900.0
2007-04-19 09:35:00,31.98,32.14,31.94,32.04,15800.0,31.0929,31.2484,31.054,31.1512,15800.0
2007-04-19 09:40:00,32.01,32.04,32.0,32.01,6500.0,31.122,31.1512,31.1123,31.122,6500.0
2007-04-19 09:45:00,32.02,32.09,31.95,32.09,11900.0,31.1318,31.1998,31.0637,31.1998,11900.0
2007-04-19 09:50:00,32.06,32.16,32.06,32.07,5300.0,31.1707,31.2679,31.1707,31.1804,5300.0
2007-04-19 09:55:00,32.07,32.07,32.01,32.06,8400.0,31.1804,31.1804,31.122,31.1707,8400.0
2007-04-19 10:00:00,32.06,32.26,32.06,32.2,10100.0,31.1707,31.3651,31.1707,31.3068,10100.0
2007-04-19 10:05:00,32.2,32.25,32.15,32.16,19400.0,31.3068,31.3554,31.2582,31.2679,19400.0
2007-04-19 10:10:00,32.14,32.25,32.14,32.24,15300.0,31.2484,31.3554,31.2484,31.3457,15300.0
2007-04-19 10:15:00,32.24,32.32,32.22,32.32,19700.0,31.3457,31.4234,31.3262,31.4234,19700.0
2007-04-19 10:20:00,32.33,32.42,32.33,32.41,12700.0,31.4332,31.5207,31.4332,31.5109,12700.0
2007-04-19 10:25:00,32.44,32.55,32.44,32.53,11300.0,31.5401,31.6471,31.5401,31.6276,11300.0
2007-04-19 10:30:00,32.53,32.53,32.5,32.5,16900.0,31.6276,31.6276,31.5985,31.5985,16900.0
2007-04-19 10:35:00,32.46,32.47,32.4,32.42,10900.0,31.5596,31.5693,31.5012,31.5207,10900.0
2007-04-19 10:40:00,32.42,32.44,32.27,32.29,11000.0,31.5207,31.5401,31.3748,31.3943,11000.0
2007-04-19 10:45:00,32.31,32.32,32.3,32.3,2500.0,31.4137,31.4234,31.404,31.404,2500.0
2007-04-19 10:50:00,32.28,32.31,32.28,32.3,5100.0,31.3846,31.4137,31.3846,31.404,5100.0
2007-04-19 10:55:00,32.3,32.3,32.29,32.3,1300.0,31.404,31.404,31.3943,31.404,1300.0
2007-04-19 11:00:00,32.3,32.35,32.3,32.32,4200.0,31.404,31.4526,31.404,31.4234,4200.0
2007-04-19 11:05:00,32.3,32.3,32.24,32.25,1400.0,31.404,31.404,31.3457,31.3554,1400.0
2007-04-19 11:10:00,32.25,32.26,32.24,32.25,3800.0,31.3554,31.3651,31.3457,31.3554,3800.0
2007-04-19 11:15:00,32.26,32.37,32.24,32.24,19300.0,31.3651,31.4721,31.3457,31.3457,19300.0
2007-04-19 11:20:00,32.26,32.29,32.25,32.27,18500.0,31.3651,31.3943,31.3554,31.3748,18500.0
2007-04-19 11:25:00,32.27,32.3,32.21,32.21,21200.0,31.3748,31.404,31.3165,31.3165,21200.0
2007-04-19 11:30:00,32.22,32.22,32.2,32.21,4600.0,31.3262,31.3262,31.3068,31.3165,4600.0
2007-04-19 11:35:00,32.2,32.21,32.2,32.2,2300.0,31.3068,31.3165,31.3068,31.3068,2300.0
2007-04-19 11:40:00,32.21,32.25,32.2,32.24,4800.0,31.3165,31.3554,31.3068,31.3457,4800.0
2007-04-19 11:45:00,32.24,32.26,32.23,32.26,9300.0,31.3457,31.3651,31.3359,31.3651,9300.0
2007-04-19 11:50:00,32.27,32.29,32.22,32.24,12100.0,31.3748,31.3943,31.3262,31.3457,12100.0
2007-04-19 11:55:00,32.24,32.25,32.21,32.21,4600.0,31.3457,31.3554,31.3165,31.3165,4600.0
2007-04-19 12:00:00,32.22,32.22,32.17,32.18,8600.0,31.3262,31.3262,31.2776,31.2873,8600.0
2007-04-19 12:05:00,32.2,32.25,32.2,32.23,7500.0,31.3068,31.3554,31.3068,31.3359,7500.0
2007-04-19 12:10:00,32.25,32.25,32.23,32.25,11200.0,31.3554,31.3554,31.3359,31.3554,11200.0
2007-04-19 12:15:00,32.25,32.32,32.25,32.29,13200.0,31.3554,31.4234,31.3554,31.3943,13200.0
2007-04-19 12:20:00,32.29,32.3,32.29,32.29,2900.0,31.3943,31.404,31.3943,31.3943,2900.0
2007-04-19 12:25:00,32.29,32.29,32.25,32.25,3900.0,31.3943,31.3943,31.3554,31.3554,3900.0
2007-04-19 12:30:00,32.26,32.26,32.25,32.25,2000.0,31.3651,31.3651,31.3554,31.3554,2000.0
2007-04-19 12:35:00,32.25,32.26,32.23,32.23,3500.0,31.3554,31.3651,31.3359,31.3359,3500.0
2007-04-19 12:40:00,32.24,32.24,32.23,32.24,2300.0,31.3457,31.3457,31.3359,31.3457,2300.0
2007-04-19 12:45:00,32.24,32.25,32.23,32.23,7800.0,31.3457,31.3554,31.3359,31.3359,7800.0
2007-04-19 12:50:00,32.24,32.29,32.24,32.25,7800.0,31.3457,31.3943,31.3457,31.3554,7800.0
2007-04-19 12:55:00,32.26,32.26,32.19,32.2,2300.0,31.3651,31.3651,31.2971,31.3068,2300.0
2007-04-19 13:00:00,32.2,32.2,32.19,32.2,3700.0,31.3068,31.3068,31.2971,31.3068,3700.0
2007-04-19 13:05:00,32.2,32.28,32.2,32.24,4400.0,31.3068,31.3846,31.3068,31.3457,4400.0
2007-04-19 13:10:00,32.23,32.24,32.23,32.24,2100.0,31.3359,31.3457,31.3359,31.3457,2100.0
2007-04-19 13:15:00,32.24,32.24,32.21,32.22,4500.0,31.3457,31.3457,31.3165,31.3262,4500.0
2007-04-19 13:20:00,32.23,32.23,32.19,32.22,9100.0,31.3359,31.3359,31.2971,31.3262,9100.0
2007-04-19 13:25:00,32.23,32.3,32.23,32.26,10100.0,31.3359,31.404,31.3359,31.3651,10100.0
2007-04-19 13:30:00,32.26,32.28,32.25,32.25,4600.0,31.3651,31.3846,31.3554,31.3554,4600.0
2007-04-19 13:35:00,32.26,32.29,32.26,32.29,8700.0,31.3651,31.3943,31.3651,31.3943,8700.0
2007-04-19 13:40:00,32.3,32.3,32.22,32.23,20700.0,31.404,31.404,31.3262,31.3359,20700.0
2007-04-19 13:45:00,32.22,32.23,32.22,32.23,1100.0,31.3262,31.3359,31.3262,31.3359,1100.0
2007-04-19 13:50:00,32.23,32.23,32.2,32.2,5700.0,31.3359,31.3359,31.3068,31.3068,5700.0
2007-04-19 13:55:00,32.2,32.21,32.19,32.19,2800.0,31.3068,31.3165,31.2971,31.2971,2800.0
2007-04-19 14:00:00,32.19,32.2,32.18,32.19,3600.0,31.2971,31.3068,31.2873,31.2971,3600.0
2007-04-19 14:05:00,32.18,32.18,32.14,32.14,9900.0,31.2873,31.2873,31.2484,31.2484,9900.0
2007-04-19 14:10:00,32.15,32.15,32.14,32.15,1400.0,31.2582,31.2582,31.2484,31.2582,1400.0
2007-04-19 14:15:00,32.15,32.15,32.12,32.13,9000.0,31.2582,31.2582,31.229,31.2387,9000.0
2007-04-19 14:20:00,32.13,32.13,32.03,32.1,38100.0,31.2387,31.2387,31.1415,31.2095,38100.0
2007-04-19 14:25:00,32.1,32.11,32.07,32.08,16700.0,31.2095,31.2193,31.1804,31.1901,16700.0
2007-04-19 14:30:00,32.07,32.12,32.07,32.12,19900.0,31.1804,31.229,31.1804,31.229,19900.0
2007-04-19 14:35:00,32.12,32.17,32.12,32.13,16200.0,31.229,31.2776,31.229,31.2387,16200.0
2007-04-19 14:40:00,32.13,32.13,32.12,32.13,4100.0,31.2387,31.2387,31.229,31.2387,4100.0
2007-04-19 14:45:00,32.13,32.25,32.13,32.25,19000.0,31.2387,31.3554,31.2387,31.3554,19000.0
2007-04-19 14:50:00,32.24,32.26,32.23,32.26,16700.0,31.3457,31.3651,31.3359,31.3651,16700.0
2007-04-19 14:55:00,32.27,32.29,32.23,32.23,11600.0,31.3748,31.3943,31.3359,31.3359,11600.0
2007-04-19 15:00:00,32.24,32.27,32.23,32.27,10700.0,31.3457,31.3748,31.3359,31.3748,10700.0
2007-04-19 15:05:00,32.27,32.32,32.23,32.25,35800.0,31.3748,31.4234,31.3359,31.3554,35800.0
2007-04-19 15:10:00,32.25,32.25,32.24,32.25,5600.0,31.3554,31.3554,31.3457,31.3554,5600.0
2007-04-19 15:15:00,32.25,32.25,32.21,32.24,10600.0,31.3554,31.3554,31.3165,31.3457,10600.0
2007-04-19 15:20:00,32.23,32.23,32.19,32.19,17900.0,31.3359,31.3359,31.2971,31.2971,17900.0
2007-04-19 15:25:00,32.19,32.23,32.19,32.23,11600.0,31.2971,31.3359,31.2971,31.3359,11600.0
2007-04-19 15:30:00,32.22,32.23,32.22,32.23,7300.0,31.3262,31.3359,31.3262,31.3359,7300.0
2007-04-19 15:35:00,32.24,32.24,32.23,32.24,14400.0,31.3457,31.3457,31.3359,31.3457,14400.0
2007-04-19 15:40:00,32.23,32.24,32.2,32.21,8800.0,31.3359,31.3457,31.3068,31.3165,8800.0
2007-04-19 15:45:00,32.21,32.21,32.14,32.15,20800.0,31.3165,31.3165,31.2484,31.2582,20800.0
2007-04-19 15:50:00,32.15,32.15,32.11,32.12,51400.0,31.2582,31.2582,31.2193,31.229,51400.0
2007-04-19 15:55:00,32.12,32.19,32.05,32.15,33300.0,31.229,31.2971,31.1609,31.2582,33300.0
2007-04-20 09:30:00,32.43,32.49,32.23,32.26,8000.0,31.5304,31.5887,31.3359,31.3651,8000.0
2007-04-20 09:35:00,32.34,32.62,32.34,32.62,12700.0,31.4429,31.7151,31.4429,31.7151,12700.0
2007-04-20 09:40:00,32.62,32.68,32.44,32.46,7800.0,31.7151,31.7735,31.5401,31.5596,7800.0
2007-04-20 09:45:00,32.42,32.55,32.42,32.51,40100.0,31.5207,31.6471,31.5207,31.6082,40100.0
2007-04-20 09:50:00,32.54,32.55,32.1,32.14,30300.0,31.6373,31.6471,31.2095,31.2484,30300.0
2007-04-20 09:55:00,32.12,32.39,32.12,32.26,21800.0,31.229,31.4915,31.229,31.3651,21800.0
2007-04-20 10:00:00,32.25,32.27,32.19,32.2,5400.0,31.3554,31.3748,31.2971,31.3068,5400.0
2007-04-20 10:05:00,32.21,32.22,32.05,32.06,11900.0,31.3165,31.3262,31.1609,31.1707,11900.0
2007-04-20 10:10:00,32.06,32.13,32.03,32.12,17200.0,31.1707,31.2387,31.1415,31.229,17200.0
2007-04-20 10:15:00,32.11,32.19,32.09,32.19,18000.0,31.2193,31.2971,31.1998,31.2971,18000.0
2007-04-20 10:20:00,32.19,32.3,32.18,32.3,18200.0,31.2971,31.404,31.2873,31.404,18200.0
2007-04-20 10:25:00,32.29,32.34,32.27,32.28,10200.0,31.3943,31.4429,31.3748,31.3846,10200.0
2007-04-20 10:30:00,32.28,32.4,32.28,32.4,16500.0,31.3846,31.5012,31.3846,31.5012,16500.0
2007-04-20 10:35:00,32.41,32.41,32.26,32.29,32600.0,31.5109,31.5109,31.3651,31.3943,32600.0
2007-04-20 10:40:00,32.3,32.35,32.26,32.35,16200.0,31.404,31.4526,31.3651,31.4526,16200.0
2007-04-20 10:45:00,32.33,32.34,32.28,32.3,14700.0,31.4332,31.4429,31.3846,31.404,14700.0
2007-04-20 10:50:00,32.31,32.35,32.29,32.35,8400.0,31.4137,31.4526,31.3943,31.4526,8400.0
2007-04-20 10:55:00,32.34,32.35,32.26,32.3,24500.0,31.4429,31.4526,31.3651,31.404,24500.0
2007-04-20 11:00:00,32.27,32.31,32.27,32.3,14400.0,31.3748,31.4137,31.3748,31.404,14400.0
2007-04-20 11:05:00,32.31,32.33,32.28,32.28,7700.0,31.4137,31.4332,31.3846,31.3846,7700.0
2007-04-20 11:10:00,32.29,32.29,32.26,32.27,25300.0,31.3943,31.3943,31.3651,31.3748,25300.0
2007-04-20 11:15:00,32.27,32.27,32.26,32.26,19500.0,31.3748,31.3748,31.3651,31.3651,19500.0
2007-04-20 11:20:00,32.27,32.3,32.26,32.3,14800.0,31.3748,31.404,31.3651,31.404,14800.0
2007-04-20 11:25:00,32.3,32.3,32.26,32.29,6100.0,31.404,31.404,31.3651,31.3943,6100.0
2007-04-20 11:30:00,32.28,32.36,32.28,32.32,20800.0,31.3846,31.4623,31.3846,31.4234,20800.0
2007-04-20 11:35:00,32.32,32.32,32.28,32.29,17600.0,31.4234,31.4234,31.3846,31.3943,17600.0
2007-04-20 11:40:00,32.29,32.39,32.25,32.31,34700.0,31.3943,31.4915,31.3554,31.4137,34700.0
2007-04-20 11:45:00,32.3,32.31,32.26,32.26,9800.0,31.404,31.4137,31.3651,31.3651,9800.0
2007-04-20 11:50:00,32.26,32.27,32.2,32.22,42200.0,31.3651,31.3748,31.3068,31.3262,42200.0
2007-04-20 11:55:00,32.22,32.24,32.21,32.21,8200.0,31.3262,31.3457,31.3165,31.3165,8200.0
2007-04-20 12:00:00,32.21,32.22,32.17,32.19,20100.0,31.3165,31.3262,31.2776,31.2971,20100.0
2007-04-20 12:05:00,32.18,32.18,32.13,32.14,3900.0,31.2873,31.2873,31.2387,31.2484,3900.0
2007-04-20 12:10:00,32.13,32.16,32.13,32.15,19800.0,31.2387,31.2679,31.2387,31.2582,19800.0
2007-04-20 12:15:00,32.15,32.18,32.12,32.14,12300.0,31.2582,31.2873,31.229,31.2484,12300.0
2007-04-20 12:20:00,32.14,32.14,32.1,32.12,10200.0,31.2484,31.2484,31.2095,31.229,10200.0
2007-04-20 12:25:00,32.12,32.12,32.0,32.02,12800.0,31.229,31.229,31.1123,31.1318,12800.0
2007-04-20 12:30:00,32.01,32.03,32.01,32.03,6100.0,31.122,31.1415,31.122,31.1415,6100.0
2007-04-20 12:35:00,32.03,32.03,32.0,32.01,8200.0,31.1415,31.1415,31.1123,31.122,8200.0
2007-04-20 12:40:00,32.0,32.0,31.99,32.0,3500.0,31.1123,31.1123,31.1026,31.1123,3500.0
2007-04-20 12:45:00,31.99,32.06,31.98,32.06,6500.0,31.1026,31.1707,31.0929,31.1707,6500.0
2007-04-20 12:50:00,32.06,32.06,32.04,32.04,4700.0,31.1707,31.1707,31.1512,31.1512,4700.0
2007-04-20 12:55:00,32.05,32.05,32.04,32.04,2300.0,31.1609,31.1609,31.1512,31.1512,2300.0
2007-04-20 13:00:00,32.04,32.04,32.03,32.03,6900.0,31.1512,31.1512,31.1415,31.1415,6900.0
2007-04-20 13:05:00,32.03,32.03,32.0,32.02,8800.0,31.1415,31.1415,31.1123,31.1318,8800.0
2007-04-20 13:10:00,32.04,32.05,32.03,32.04,2900.0,31.1512,31.1609,31.1415,31.1512,2900.0
2007-04-20 13:15:00,32.04,32.06,32.02,32.05,4800.0,31.1512,31.1707,31.1318,31.1609,4800.0
2007-04-20 13:20:00,32.05,32.05,32.02,32.02,4600.0,31.1609,31.1609,31.1318,31.1318,4600.0
2007-04-20 13:25:00,32.03,32.05,32.02,32.04,4500.0,31.1415,31.1609,31.1318,31.1512,4500.0
2007-04-20 13:30:00,32.04,32.05,32.0,32.0,8900.0,31.1512,31.1609,31.1123,31.1123,8900.0
2007-04-20 13:35:00,32.01,32.01,31.97,31.97,6700.0,31.122,31.122,31.0832,31.0832,6700.0
2007-04-20 13:40:00,31.97,31.97,31.95,31.95,4700.0,31.0832,31.0832,31.0637,31.0637,4700.0
2007-04-20 13:45:00,31.95,31.95,31.93,31.94,4400.0,31.0637,31.0637,31.0443,31.054,4400.0
2007-04-20 13:50:00,31.94,31.94,31.93,31.94,3200.0,31.054,31.054,31.0443,31.054,3200.0
2007-04-20 13:55:00,31.93,31.97,31.93,31.96,3400.0,31.0443,31.0832,31.0443,31.0734,3400.0
2007-04-20 14:00:00,31.95,31.96,31.95,31.95,2800.0,31.0637,31.0734,31.0637,31.0637,2800.0
2007-04-20 14:05:00,31.95,31.95,31.95,31.95,1300.0,31.0637,31.0637,31.0637,31.0637,1300.0
2007-04-20 14:10:00,31.95,31.99,31.95,31.99,4500.0,31.0637,31.1026,31.0637,31.1026,4500.0
2007-04-20 14:15:00,31.97,31.99,31.96,31.99,5600.0,31.0832,31.1026,31.0734,31.1026,5600.0
2007-04-20 14:20:00,31.99,31.99,31.98,31.98,2000.0,31.1026,31.1026,31.0929,31.0929,2000.0
2007-04-20 14:25:00,31.98,32.02,31.98,32.02,9700.0,31.0929,31.1318,31.0929,31.1318,9700.0
2007-04-20 14:30:00,32.03,32.03,32.0,32.03,4000.0,31.1415,31.1415,31.1123,31.1415,4000.0
2007-04-20 14:35:00,32.02,32.04,32.01,32.03,6800.0,31.1318,31.1512,31.122,31.1415,6800.0
2007-04-20 14:40:00,32.03,32.04,32.01,32.02,2500.0,31.1415,31.1512,31.122,31.1318,2500.0
2007-04-20 14:45:00,32.03,32.14,32.03,32.14,3100.0,31.1415,31.2484,31.1415,31.2484,3100.0
2007-04-20 14:50:00,32.15,32.15,32.14,32.14,1500.0,31.2582,31.2582,31.2484,31.2484,1500.0
2007-04-20 14:55:00,32.15,32.2,32.14,32.2,3800.0,31.2582,31.3068,31.2484,31.3068,3800.0
2007-04-20 15:00:00,32.2,32.23,32.19,32.22,5700.0,31.3068,31.3359,31.2971,31.3262,5700.0
2007-04-20 15:05:00,32.2,32.22,32.15,32.15,13900.0,31.3068,31.3262,31.2582,31.2582,13900.0
2007-04-20 15:10:00,32.16,32.27,32.15,32.27,18300.0,31.2679,31.3748,31.2582,31.3748,18300.0
2007-04-20 15:15:00,32.26,32.27,32.24,32.27,8100.0,31.3651,31.3748,31.3457,31.3748,8100.0
2007-04-20 15:20:00,32.26,32.26,32.22,32.25,20300.0,31.3651,31.3651,31.3262,31.3554,20300.0
2007-04-20 15:25:00,32.24,32.26,32.24,32.25,17900.0,31.3457,31.3651,31.3457,31.3554,17900.0
2007-04-20 15:30:00,32.25,32.26,32.24,32.25,22800.0,31.3554,31.3651,31.3457,31.3554,22800.0
2007-04-20 15:35:00,32.25,32.28,32.24,32.26,27500.0,31.3554,31.3846,31.3457,31.3651,27500.0
2007-04-20 15:40:00,32.27,32.27,32.24,32.24,16100.0,31.3748,31.3748,31.3457,31.3457,16100.0
2007-04-20 15:45:00,32.24,32.25,32.15,32.18,14400.0,31.3457,31.3554,31.2582,31.2873,14400.0
2007-04-20 15:50:00,32.18,32.2,32.17,32.19,9700.0,31.2873,31.3068,31.2776,31.2971,9700.0
2007-04-20 15:55:00,32.2,32.24,32.19,32.22,32300.0,31.3068,31.3457,31.2971,31.3262,32300.0
2007-04-23 09:30:00,32.32,32.32,32.09,32.24,5800.0,31.4234,31.4234,31.1998,31.3457,5800.0
2007-04-23 09:35:00,32.24,32.35,32.19,32.35,1800.0,31.3457,31.4526,31.2971,31.4526,1800.0
2007-04-23 09:40:00,32.35,32.35,32.29,32.31,8100.0,31.4526,31.4526,31.3943,31.4137,8100.0
2007-04-23 09:45:00,32.34,32.39,32.3,32.33,17400.0,31.4429,31.4915,31.404,31.4332,17400.0
2007-04-23 09:50:00,32.32,32.42,32.32,32.36,27700.0,31.4234,31.5207,31.4234,31.4623,27700.0
2007-04-23 09:55:00,32.33,32.34,32.24,32.28,20600.0,31.4332,31.4429,31.3457,31.3846,20600.0
2007-04-23 10:00:00,32.26,32.36,32.24,32.3,45700.0,31.3651,31.4623,31.3457,31.404,45700.0
2007-04-23 10:05:00,32.3,32.3,32.24,32.27,46800.0,31.404,31.404,31.3457,31.3748,46800.0
2007-04-23 10:10:00,32.28,32.41,32.26,32.38,92600.0,31.3846,31.5109,31.3651,31.4818,92600.0
2007-04-23 10:15:00,32.38,32.38,32.33,32.36,69500.0,31.4818,31.4818,31.4332,31.4623,69500.0
2007-04-23 10:20:00,32.36,32.47,32.36,32.4,104100.0,31.4623,31.5693,31.4623,31.5012,104100.0
2007-04-23 10:25:00,32.4,32.43,32.34,32.39,145900.0,31.5012,31.5304,31.4429,31.4915,145900.0
2007-04-23 10:30:00,32.38,32.38,32.31,32.31,21300.0,31.4818,31.4818,31.4137,31.4137,21300.0
2007-04-23 10:35:00,32.3,32.35,32.27,32.29,19400.0,31.404,31.4526,31.3748,31.3943,19400.0
2007-04-23 10:40:00,32.3,32.33,32.27,32.28,13900.0,31.404,31.4332,31.3748,31.3846,13900.0
2007-04-23 10:45:00,32.27,32.39,32.27,32.39,24700.0,31.3748,31.4915,31.3748,31.4915,24700.0
2007-04-23 10:50:00,32.4,32.54,32.38,32.5,22700.0,31.5012,31.6373,31.4818,31.5985,22700.0
2007-04-23 10:55:00,32.46,32.52,32.44,32.5,34400.0,31.5596,31.6179,31.5401,31.5985,34400.0
2007-04-23 11:00:00,32.51,32.51,32.48,32.5,11300.0,31.6082,31.6082,31.579,31.5985,11300.0
2007-04-23 11:05:00,32.5,32.53,32.49,32.5,41200.0,31.5985,31.6276,31.5887,31.5985,41200.0
2007-04-23 11:10:00,32.51,32.61,32.48,32.51,33600.0,31.6082,31.7054,31.579,31.6082,33600.0
2007-04-23 11:15:00,32.54,32.55,32.5,32.55,10700.0,31.6373,31.6471,31.5985,31.6471,10700.0
2007-04-23 11:20:00,32.55,32.65,32.55,32.63,12100.0,31.6471,31.7443,31.6471,31.7248,12100.0
2007-04-23 11:25:00,32.62,32.63,32.59,32.6,23000.0,31.7151,31.7248,31.686,31.6957,23000.0
2007-04-23 11:30:00,32.61,32.62,32.59,32.6,11500.0,31.7054,31.7151,31.686,31.6957,11500.0
2007-04-23 11:35:00,32.6,32.61,32.6,32.6,5600.0,31.6957,31.7054,31.6957,31.6957,5600.0
2007-04-23 11:40:00,32.6,32.61,32.55,32.55,10600.0,31.6957,31.7054,31.6471,31.6471,10600.0
2007-04-23 11:45:00,32.55,32.56,32.54,32.56,5900.0,31.6471,31.6568,31.6373,31.6568,5900.0
2007-04-23 11:50:00,32.55,32.56,32.52,32.53,25400.0,31.6471,31.6568,31.6179,31.6276,25400.0
2007-04-23 11:55:00,32.56,32.61,32.55,32.57,10400.0,31.6568,31.7054,31.6471,31.6665,10400.0
2007-04-23 12:00:00,32.56,32.57,32.49,32.51,6700.0,31.6568,31.6665,31.5887,31.6082,6700.0
2007-04-23 12:05:00,32.49,32.61,32.48,32.56,25700.0,31.5887,31.7054,31.579,31.6568,25700.0
2007-04-23 12:10:00,32.53,32.54,32.48,32.51,9100.0,31.6276,31.6373,31.579,31.6082,9100.0
2007-04-23 12:15:00,32.51,32.54,32.47,32.53,19800.0,31.6082,31.6373,31.5693,31.6276,19800.0
2007-04-23 12:20:00,32.53,32.53,32.5,32.5,6700.0,31.6276,31.6276,31.5985,31.5985,6700.0
2007-04-23 12:25:00,32.51,32.51,32.45,32.46,13200.0,31.6082,31.6082,31.5498,31.5596,13200.0
2007-04-23 12:30:00,32.45,32.47,32.41,32.45,17200.0,31.5498,31.5693,31.5109,31.5498,17200.0
2007-04-23 12:35:00,32.44,32.45,32.41,32.42,6500.0,31.5401,31.5498,31.5109,31.5207,6500.0
2007-04-23 12:40:00,32.41,32.41,32.38,32.4,9400.0,31.5109,31.5109,31.4818,31.5012,9400.0
2007-04-23 12:45:00,32.42,32.42,32.41,32.41,1100.0,31.5207,31.5207,31.5109,31.5109,1100.0
2007-04-23 12:50:00,32.42,32.48,32.41,32.48,17600.0,31.5207,31.579,31.5109,31.579,17600.0
2007-04-23 12:55:00,32.46,32.56,32.44,32.5,69900.0,31.5596,31.6568,31.5401,31.5985,69900.0
2007-04-23 13:00:00,32.49,32.58,32.48,32.49,31100.0,31.5887,31.6762,31.579,31.5887,31100.0
2007-04-23 13:05:00,32.5,32.51,32.48,32.51,18000.0,31.5985,31.6082,31.579,31.6082,18000.0
2007-04-23 13:10:00,32.51,32.53,32.46,32.46,15400.0,31.6082,31.6276,31.5596,31.5596,15400.0
2007-04-23 13:15:00,32.47,32.51,32.41,32.43,39900.0,31.5693,31.6082,31.5109,31.5304,39900.0
2007-04-23 13:20:00,32.43,32.51,32.4,32.4,29000.0,31.5304,31.6082,31.5012,31.5012,29000.0
2007-04-23 13:25:00,32.4,32.5,32.4,32.47,140900.0,31.5012,31.5985,31.5012,31.5693,140900.0
2007-04-23 13:30:00,32.47,32.49,32.45,32.45,46400.0,31.5693,31.5887,31.5498,31.5498,46400.0
2007-04-23 13:35:00,32.45,32.49,32.45,32.49,11300.0,31.5498,31.5887,31.5498,31.5887,11300.0
2007-04-23 13:40:00,32.48,32.5,32.46,32.49,112700.0,31.579,31.5985,31.5596,31.5887,112700.0
2007-04-23 13:45:00,32.48,32.49,32.46,32.46,15600.0,31.579,31.5887,31.5596,31.5596,15600.0
2007-04-23 13:50:00,32.48,32.49,32.46,32.48,6000.0,31.579,31.5887,31.5596,31.579,6000.0
2007-04-23 13:55:00,32.48,32.48,32.46,32.47,91400.0,31.579,31.579,31.5596,31.5693,91400.0
2007-04-23 14:00:00,32.46,32.49,32.46,32.46,33700.0,31.5596,31.5887,31.5596,31.5596,33700.0
2007-04-23 14:05:00,32.47,32.48,32.39,32.41,17800.0,31.5693,31.579,31.4915,31.5109,17800.0
2007-04-23 14:10:00,32.41,32.42,32.26,32.28,6700.0,31.5109,31.5207,31.3651,31.3846,6700.0
2007-04-23 14:15:00,32.28,32.41,32.25,32.4,17500.0,31.3846,31.5109,31.3554,31.5012,17500.0
2007-04-23 14:20:00,32.4,32.44,32.37,32.4,27600.0,31.5012,31.5401,31.4721,31.5012,27600.0
2007-04-23 14:25:00,32.4,32.41,32.4,32.41,11000.0,31.5012,31.5109,31.5012,31.5109,11000.0
2007-04-23 14:30:00,32.42,32.46,32.38,32.4,25800.0,31.5207,31.5596,31.4818,31.5012,25800.0
2007-04-23 14:35:00,32.4,32.42,32.35,32.38,21400.0,31.5012,31.5207,31.4526,31.4818,21400.0
2007-04-23 14:40:00,32.39,32.44,32.38,32.44,9400.0,31.4915,31.5401,31.4818,31.5401,9400.0
2007-04-23 14:45:00,32.41,32.47,32.41,32.44,41400.0,31.5109,31.5693,31.5109,31.5401,41400.0
2007-04-23 14:50:00,32.43,32.47,32.37,32.4,62400.0,31.5304,31.5693,31.4721,31.5012,62400.0
2007-04-23 14:55:00,32.41,32.41,32.4,32.41,9800.0,31.5109,31.5109,31.5012,31.5109,9800.0
2007-04-23 15:00:00,32.4,32.41,32.39,32.4,30500.0,31.5012,31.5109,31.4915,31.5012,30500.0
2007-04-23 15:05:00,32.4,32.44,32.4,32.42,16700.0,31.5012,31.5401,31.5012,31.5207,16700.0
2007-04-23 15:10:00,32.42,32.43,32.37,32.38,17900.0,31.5207,31.5304,31.4721,31.4818,17900.0
2007-04-23 15:15:00,32.39,32.46,32.38,32.4,43300.0,31.4915,31.5596,31.4818,31.5012,43300.0
2007-04-23 15:20:00,32.4,32.42,32.37,32.4,47400.0,31.5012,31.5207,31.4721,31.5012,47400.0
2007-04-23 15:25:00,32.41,32.48,32.39,32.48,74900.0,31.5109,31.579,31.4915,31.579,74900.0
2007-04-23 15:30:00,32.48,32.48,32.39,32.43,27700.0,31.579,31.579,31.4915,31.5304,27700.0
2007-04-23 15:35:00,32.44,32.46,32.4,32.42,33400.0,31.5401,31.5596,31.5012,31.5207,33400.0
2007-04-23 15:40:00,32.42,32.45,32.42,32.44,27000.0,31.5207,31.5498,31.5207,31.5401,27000.0
2007-04-23 15:45:00,32.45,32.49,32.41,32.49,37900.0,31.5498,31.5887,31.5109,31.5887,37900.0
2007-04-23 15:50:00,32.5,32.53,32.48,32.5,24700.0,31.5985,31.6276,31.579,31.5985,24700.0
2007-04-23 15:55:00,32.5,32.53,32.44,32.48,20900.0,31.5985,31.6276,31.5401,31.579,20900.0
2007-04-24 09:30:00,32.44,32.45,32.42,32.45,6900.0,31.5401,31.5498,31.5207,31.5498,6900.0
2007-04-24 09:35:00,32.45,32.45,32.4,32.41,1300.0,31.5498,31.5498,31.5012,31.5109,1300.0
2007-04-24 09:40:00,32.4,32.53,32.35,32.48,14100.0,31.5012,31.6276,31.4526,31.579,14100.0
2007-04-24 09:45:00,32.48,32.48,32.31,32.34,17300.0,31.579,31.579,31.4137,31.4429,17300.0
2007-04-24 09:50:00,32.35,32.43,32.25,32.35,18200.0,31.4526,31.5304,31.3554,31.4526,18200.0
2007-04-24 09:55:00,32.37,32.46,32.33,32.42,20700.0,31.4721,31.5596,31.4332,31.5207,20700.0
2007-04-24 10:00:00,32.4,32.42,32.21,32.21,15000.0,31.5012,31.5207,31.3165,31.3165,15000.0
2007-04-24 10:05:00,32.25,32.25,32.13,32.13,15700.0,31.3554,31.3554,31.2387,31.2387,15700.0
2007-04-24 10:10:00,32.14,32.17,32.12,32.15,10400.0,31.2484,31.2776,31.229,31.2582,10400.0
2007-04-24 10:15:00,32.15,32.17,32.12,32.13,17000.0,31.2582,31.2776,31.229,31.2387,17000.0
2007-04-24 10:20:00,32.14,32.19,32.13,32.19,9500.0,31.2484,31.2971,31.2387,31.2971,9500.0
2007-04-24 10:25:00,32.19,32.27,32.19,32.27,13900.0,31.2971,31.3748,31.2971,31.3748,13900.0
2007-04-24 10:30:00,32.28,32.3,32.25,32.29,17500.0,31.3846,31.404,31.3554,31.3943,17500.0
2007-04-24 10:35:00,32.31,32.4,32.3,32.39,29500.0,31.4137,31.5012,31.404,31.4915,29500.0
2007-04-24 10:40:00,32.38,32.41,32.33,32.33,19800.0,31.4818,31.5109,31.4332,31.4332,19800.0
2007-04-24 10:45:00,32.33,32.33,32.1,32.13,49200.0,31.4332,31.4332,31.2095,31.2387,49200.0
2007-04-24 10:50:00,32.11,32.2,32.09,32.2,44400.0,31.2193,31.3068,31.1998,31.3068,44400.0
2007-04-24 10:55:00,32.21,32.25,32.18,32.23,29300.0,31.3165,31.3554,31.2873,31.3359,29300.0
2007-04-24 11:00:00,32.19,32.25,32.19,32.2,26400.0,31.2971,31.3554,31.2971,31.3068,26400.0
2007-04-24 11:05:00,32.21,32.22,32.19,32.22,8200.0,31.3165,31.3262,31.2971,31.3262,8200.0
2007-04-24 11:10:00,32.21,32.22,32.19,32.21,15800.0,31.3165,31.3262,31.2971,31.3165,15800.0
2007-04-24 11:15:00,32.21,32.21,32.18,32.19,23400.0,31.3165,31.3165,31.2873,31.2971,23400.0
2007-04-24 11:20:00,32.19,32.2,32.19,32.2,8700.0,31.2971,31.3068,31.2971,31.3068,8700.0
2007-04-24 11:25:00,32.2,32.22,32.14,32.16,18400.0,31.3068,31.3262,31.2484,31.2679,18400.0
2007-04-24 11:30:00,32.17,32.22,32.14,32.2,43400.0,31.2776,31.3262,31.2484,31.3068,43400.0
2007-04-24 11:35:00,32.2,32.2,32.19,32.2,5400.0,31.3068,31.3068,31.2971,31.3068,5400.0
2007-04-24 11:40:00,32.2,32.2,32.19,32.19,5700.0,31.3068,31.3068,31.2971,31.2971,5700.0
2007-04-24 11:45:00,32.19,32.2,32.19,32.2,1900.0,31.2971,31.3068,31.2971,31.3068,1900.0
2007-04-24 11:50:00,32.2,32.2,32.1,32.12,10600.0,31.3068,31.3068,31.2095,31.229,10600.0
2007-04-24 11:55:00,32.12,32.13,32.1,32.1,3100.0,31.229,31.2387,31.2095,31.2095,3100.0
2007-04-24 12:00:00,32.1,32.13,32.08,32.08,12600.0,31.2095,31.2387,31.1901,31.1901,12600.0
2007-04-24 12:05:00,32.09,32.09,32.03,32.09,13000.0,31.1998,31.1998,31.1415,31.1998,13000.0
2007-04-24 12:10:00,32.1,32.11,32.08,32.1,33400.0,31.2095,31.2193,31.1901,31.2095,33400.0
2007-04-24 12:15:00,32.1,32.16,32.1,32.16,14500.0,31.2095,31.2679,31.2095,31.2679,14500.0
2007-04-24 12:20:00,32.17,32.2,32.16,32.2,4000.0,31.2776,31.3068,31.2679,31.3068,4000.0
2007-04-24 12:25:00,32.21,32.25,32.21,32.22,15100.0,31.3165,31.3554,31.3165,31.3262,15100.0
2007-04-24 12:30:00,32.22,32.25,32.2,32.25,7300.0,31.3262,31.3554,31.3068,31.3554,7300.0
2007-04-24 12:35:00,32.23,32.25,32.2,32.21,25600.0,31.3359,31.3554,31.3068,31.3165,25600.0
2007-04-24 12:40:00,32.21,32.25,32.19,32.2,43000.0,31.3165,31.3554,31.2971,31.3068,43000.0
2007-04-24 12:45:00,32.2,32.21,32.2,32.21,6400.0,31.3068,31.3165,31.3068,31.3165,6400.0
2007-04-24 12:50:00,32.2,32.31,32.2,32.2,35300.0,31.3068,31.4137,31.3068,31.3068,35300.0
2007-04-24 12:55:00,32.2,32.26,32.2,32.25,22100.0,31.3068,31.3651,31.3068,31.3554,22100.0
2007-04-24 13:00:00,32.25,32.26,32.25,32.25,3800.0,31.3554,31.3651,31.3554,31.3554,3800.0
2007-04-24 13:05:00,32.25,32.27,32.25,32.27,4800.0,31.3554,31.3748,31.3554,31.3748,4800.0
2007-04-24 13:10:00,32.27,32.27,32.25,32.26,10800.0,31.3748,31.3748,31.3554,31.3651,10800.0
2007-04-24 13:15:00,32.26,32.27,32.25,32.26,8900.0,31.3651,31.3748,31.3554,31.3651,8900.0
2007-04-24 13:20:00,32.25,32.25,32.22,32.25,12500.0,31.3554,31.3554,31.3262,31.3554,12500.0
2007-04-24 13:25:00,32.25,32.28,32.25,32.28,25800.0,31.3554,31.3846,31.3554,31.3846,25800.0
2007-04-24 13:30:00,32.28,32.34,32.28,32.33,2900.0,31.3846,31.4429,31.3846,31.4332,2900.0
2007-04-24 13:35:00,32.33,32.33,32.3,32.31,8600.0,31.4332,31.4332,31.404,31.4137,8600.0
2007-04-24 13:40:00,32.31,32.32,32.27,32.27,9000.0,31.4137,31.4234,31.3748,31.3748,9000.0
2007-04-24 13:45:00,32.25,32.32,32.23,32.28,25600.0,31.3554,31.4234,31.3359,31.3846,25600.0
2007-04-24 13:50:00,32.29,32.32,32.25,32.25,39200.0,31.3943,31.4234,31.3554,31.3554,39200.0
2007-04-24 13:55:00,32.26,32.3,32.24,32.29,38200.0,31.3651,31.404,31.3457,31.3943,38200.0
2007-04-24 14:00:00,32.29,32.3,32.29,32.3,6800.0,31.3943,31.404,31.3943,31.404,6800.0
2007-04-24 14:05:00,32.29,32.36,32.29,32.33,18200.0,31.3943,31.4623,31.3943,31.4332,18200.0
2007-04-24 14:10:00,32.33,32.41,32.32,32.41,20100.0,31.4332,31.5109,31.4234,31.5109,20100.0
2007-04-24 14:15:00,32.41,32.41,32.33,32.33,19900.0,31.5109,31.5109,31.4332,31.4332,19900.0
2007-04-24 14:20:00,32.34,32.34,32.33,32.33,4500.0,31.4429,31.4429,31.4332,31.4332,4500.0
2007-04-24 14:25:00,32.34,32.35,32.34,32.35,16200.0,31.4429,31.4526,31.4429,31.4526,16200.0
2007-04-24 14:30:00,32.34,32.35,32.32,32.34,27900.0,31.4429,31.4526,31.4234,31.4429,27900.0
2007-04-24 14:35:00,32.34,32.35,32.31,32.34,11500.0,31.4429,31.4526,31.4137,31.4429,11500.0
2007-04-24 14:40:00,32.34,32.38,32.31,32.38,26500.0,31.4429,31.4818,31.4137,31.4818,26500.0
2007-04-24 14:45:00,32.38,32.39,32.38,32.38,1800.0,31.4818,31.4915,31.4818,31.4818,1800.0
2007-04-24 14:50:00,32.38,32.44,32.38,32.43,13100.0,31.4818,31.5401,31.4818,31.5304,13100.0
2007-04-24 14:55:00,32.43,32.44,32.41,32.43,9200.0,31.5304,31.5401,31.5109,31.5304,9200.0
2007-04-24 15:00:00,32.43,32.44,32.4,32.42,16700.0,31.5304,31.5401,31.5012,31.5207,16700.0
2007-04-24 15:05:00,32.42,32.42,32.4,32.42,6700.0,31.5207,31.5207,31.5012,31.5207,6700.0
2007-04-24 15:10:00,32.42,32.43,32.41,32.43,7900.0,31.5207,31.5304,31.5109,31.5304,7900.0
2007-04-24 15:15:00,32.42,32.45,32.41,32.45,19100.0,31.5207,31.5498,31.5109,31.5498,19100.0
2007-04-24 15:20:00,32.45,32.48,32.45,32.46,17100.0,31.5498,31.579,31.5498,31.5596,17100.0
2007-04-24 15:25:00,32.45,32.47,32.44,32.45,31900.0,31.5498,31.5693,31.5401,31.5498,31900.0
2007-04-24 15:30:00,32.46,32.47,32.45,32.46,19900.0,31.5596,31.5693,31.5498,31.5596,19900.0
2007-04-24 15:35:00,32.46,32.5,32.41,32.45,49800.0,31.5596,31.5985,31.5109,31.5498,49800.0
2007-04-24 15:40:00,32.45,32.45,32.4,32.43,36800.0,31.5498,31.5498,31.5012,31.5304,36800.0
2007-04-24 15:45:00,32.42,32.55,32.42,32.54,60600.0,31.5207,31.6471,31.5207,31.6373,60600.0
2007-04-24 15:50:00,32.54,32.57,32.54,32.55,42200.0,31.6373,31.6665,31.6373,31.6471,42200.0
2007-04-24 15:55:00,32.55,32.55,32.5,32.54,37900.0,31.6471,31.6471,31.5985,31.6373,37900.0
2007-04-25 09:30:00,32.77,32.77,32.68,32.7,10900.0,31.861,31.861,31.7735,31.7929,10900.0
2007-04-25 09:35:00,32.7,32.89,32.65,32.86,17800.0,31.7929,31.9776,31.7443,31.9485,17800.0
2007-04-25 09:40:00,32.86,32.93,32.65,32.7,34800.0,31.9485,32.0165,31.7443,31.7929,34800.0
2007-04-25 09:45:00,32.71,32.77,32.68,32.72,36000.0,31.8026,31.861,31.7735,31.8123,36000.0
2007-04-25 09:50:00,32.7,32.76,32.67,32.7,68100.0,31.7929,31.8512,31.7637,31.7929,68100.0
2007-04-25 09:55:00,32.73,32.74,32.67,32.7,20900.0,31.8221,31.8318,31.7637,31.7929,20900.0
2007-04-25 10:00:00,32.68,32.77,32.65,32.7,49700.0,31.7735,31.861,31.7443,31.7929,49700.0
2007-04-25 10:05:00,32.71,32.71,32.66,32.69,27300.0,31.8026,31.8026,31.754,31.7832,27300.0
2007-04-25 10:10:00,32.7,32.73,32.68,32.7,34900.0,31.7929,31.8221,31.7735,31.7929,34900.0
2007-04-25 10:15:00,32.7,32.71,32.69,32.7,17800.0,31.7929,31.8026,31.7832,31.7929,17800.0
2007-04-25 10:20:00,32.69,32.7,32.68,32.7,11500.0,31.7832,31.7929,31.7735,31.7929,11500.0
2007-04-25 10:25:00,32.69,32.71,32.55,32.6,36900.0,31.7832,31.8026,31.6471,31.6957,36900.0
2007-04-25 10:30:00,32.61,32.65,32.51,32.65,16200.0,31.7054,31.7443,31.6082,31.7443,16200.0
2007-04-25 10:35:00,32.65,32.66,32.6,32.66,4000.0,31.7443,31.754,31.6957,31.754,4000.0
2007-04-25 10:40:00,32.65,32.66,32.6,32.6,16000.0,31.7443,31.754,31.6957,31.6957,16000.0
2007-04-25 10:45:00,32.6,32.63,32.6,32.63,10200.0,31.6957,31.7248,31.6957,31.7248,10200.0
2007-04-25 10:50:00,32.62,32.64,32.6,32.63,7900.0,31.7151,31.7346,31.6957,31.7248,7900.0
2007-04-25 10:55:00,32.63,32.64,32.6,32.6,17800.0,31.7248,31.7346,31.6957,31.6957,17800.0
2007-04-25 11:00:00,32.6,32.63,32.59,32.6,47300.0,31.6957,31.7248,31.686,31.6957,47300.0
2007-04-25 11:05:00,32.6,32.62,32.6,32.6,6400.0,31.6957,31.7151,31.6957,31.6957,6400.0
2007-04-25 11:10:00,32.61,32.62,32.6,32.62,2200.0,31.7054,31.7151,31.6957,31.7151,2200.0
2007-04-25 11:15:00,32.62,32.63,32.6,32.61,5800.0,31.7151,31.7248,31.6957,31.7054,5800.0
2007-04-25 11:20:00,32.61,32.63,32.6,32.61,6100.0,31.7054,31.7248,31.6957,31.7054,6100.0
2007-04-25 11:25:00,32.61,32.62,32.6,32.62,2700.0,31.7054,31.7151,31.6957,31.7151,2700.0
2007-04-25 11:30:00,32.61,32.63,32.6,32.62,5200.0,31.7054,31.7248,31.6957,31.7151,5200.0
2007-04-25 11:35:00,32.62,32.64,32.6,32.6,21200.0,31.7151,31.7346,31.6957,31.6957,21200.0
2007-04-25 11:40:00,32.61,32.64,32.61,32.64,4900.0,31.7054,31.7346,31.7054,31.7346,4900.0
2007-04-25 11:45:00,32.64,32.64,32.61,32.61,7100.0,31.7346,31.7346,31.7054,31.7054,7100.0
2007-04-25 11:50:00,32.61,32.62,32.6,32.62,3600.0,31.7054,31.7151,31.6957,31.7151,3600.0
2007-04-25 11:55:00,32.62,32.72,32.62,32.72,15700.0,31.7151,31.8123,31.7151,31.8123,15700.0
2007-04-25 12:00:00,32.72,32.99,32.72,32.96,31900.0,31.8123,32.0749,31.8123,32.0457,31900.0
2007-04-25 12:05:00,32.97,32.98,32.96,32.96,8500.0,32.0554,32.0651,32.0457,32.0457,8500.0
2007-04-25 12:10:00,32.96,32.96,32.76,32.77,71200.0,32.0457,32.0457,31.8512,31.861,71200.0
2007-04-25 12:15:00,32.77,32.77,32.73,32.74,7900.0,31.861,31.861,31.8221,31.8318,7900.0
2007-04-25 12:20:00,32.74,32.74,32.7,32.7,3700.0,31.8318,31.8318,31.7929,31.7929,3700.0
2007-04-25 12:25:00,32.71,32.75,32.69,32.7,52200.0,31.8026,31.8415,31.7832,31.7929,52200.0
2007-04-25 12:30:00,32.7,32.7,32.68,32.69,1700.0,31.7929,31.7929,31.7735,31.7832,1700.0
2007-04-25 12:35:00,32.69,32.71,32.69,32.7,13000.0,31.7832,31.8026,31.7832,31.7929,13000.0
2007-04-25 12:40:00,32.71,32.71,32.7,32.7,28300.0,31.8026,31.8026,31.7929,31.7929,28300.0
2007-04-25 12:45:00,32.7,32.73,32.69,32.73,41600.0,31.7929,31.8221,31.7832,31.8221,41600.0
2007-04-25 12:50:00,32.73,32.73,32.72,32.73,3300.0,31.8221,31.8221,31.8123,31.8221,3300.0
2007-04-25 12:55:00,32.74,32.74,32.7,32.7,19600.0,31.8318,31.8318,31.7929,31.7929,19600.0
2007-04-25 13:00:00,32.7,32.7,32.7,32.7,400.0,31.7929,31.7929,31.7929,31.7929,400.0
2007-04-25 13:05:00,32.71,32.76,32.71,32.75,4100.0,31.8026,31.8512,31.8026,31.8415,4100.0
2007-04-25 13:10:00,32.75,32.77,32.75,32.76,5100.0,31.8415,31.861,31.8415,31.8512,5100.0
2007-04-25 13:15:00,32.76,32.78,32.76,32.76,3400.0,31.8512,31.8707,31.8512,31.8512,3400.0
2007-04-25 13:20:00,32.77,32.88,32.77,32.88,27400.0,31.861,31.9679,31.861,31.9679,27400.0
2007-04-25 13:25:00,32.88,32.89,32.77,32.77,5600.0,31.9679,31.9776,31.861,31.861,5600.0
2007-04-25 13:30:00,32.76,32.8,32.76,32.79,2500.0,31.8512,31.8901,31.8512,31.8804,2500.0
2007-04-25 13:35:00,32.8,32.83,32.8,32.82,3500.0,31.8901,31.9193,31.8901,31.9096,3500.0
2007-04-25 13:40:00,32.82,32.85,32.82,32.84,3400.0,31.9096,31.9387,31.9096,31.929,3400.0
2007-04-25 13:45:00,32.85,32.9,32.85,32.88,15400.0,31.9387,31.9874,31.9387,31.9679,15400.0
2007-04-25 13:50:00,32.88,32.95,32.88,32.95,8600.0,31.9679,32.036,31.9679,32.036,8600.0
2007-04-25 13:55:00,32.92,32.94,32.9,32.9,11400.0,32.0068,32.0262,31.9874,31.9874,11400.0
2007-04-25 14:00:00,32.89,32.9,32.89,32.9,10400.0,31.9776,31.9874,31.9776,31.9874,10400.0
2007-04-25 14:05:00,32.9,32.95,32.9,32.92,43500.0,31.9874,32.036,31.9874,32.0068,43500.0
2007-04-25 14:10:00,32.92,32.95,32.9,32.91,20400.0,32.0068,32.036,31.9874,31.9971,20400.0
2007-04-25 14:15:00,32.91,32.91,32.87,32.89,9400.0,31.9971,31.9971,31.9582,31.9776,9400.0
2007-04-25 14:20:00,32.89,32.89,32.86,32.86,5100.0,31.9776,31.9776,31.9485,31.9485,5100.0
2007-04-25 14:25:00,32.87,32.9,32.87,32.89,9800.0,31.9582,31.9874,31.9582,31.9776,9800.0
2007-04-25 14:30:00,32.89,32.92,32.89,32.91,4200.0,31.9776,32.0068,31.9776,31.9971,4200.0
2007-04-25 14:35:00,32.92,32.92,32.91,32.92,10500.0,32.0068,32.0068,31.9971,32.0068,10500.0
2007-04-25 14:40:00,32.9,32.92,32.9,32.92,24100.0,31.9874,32.0068,31.9874,32.0068,24100.0
2007-04-25 14:45:00,32.91,32.92,32.85,32.87,8600.0,31.9971,32.0068,31.9387,31.9582,8600.0
2007-04-25 14:50:00,32.87,32.9,32.87,32.89,3400.0,31.9582,31.9874,31.9582,31.9776,3400.0
2007-04-25 14:55:00,32.89,32.89,32.88,32.89,2100.0,31.9776,31.9776,31.9679,31.9776,2100.0
2007-04-25 15:00:00,32.89,32.93,32.89,32.93,18000.0,31.9776,32.0165,31.9776,32.0165,18000.0
2007-04-25 15:05:00,32.92,32.95,32.9,32.91,22300.0,32.0068,32.036,31.9874,31.9971,22300.0
2007-04-25 15:10:00,32.91,32.92,32.88,32.89,8600.0,31.9971,32.0068,31.9679,31.9776,8600.0
2007-04-25 15:15:00,32.89,32.97,32.87,32.89,29400.0,31.9776,32.0554,31.9582,31.9776,29400.0
2007-04-25 15:20:00,32.89,32.9,32.86,32.9,22700.0,31.9776,31.9874,31.9485,31.9874,22700.0
2007-04-25 15:25:00,32.9,32.9,32.86,32.89,40400.0,31.9874,31.9874,31.9485,31.9776,40400.0
2007-04-25 15:30:00,32.89,32.89,32.82,32.88,34400.0,31.9776,31.9776,31.9096,31.9679,34400.0
2007-04-25 15:35:00,32.89,32.89,32.83,32.85,25900.0,31.9776,31.9776,31.9193,31.9387,25900.0
2007-04-25 15:40:00,32.85,32.85,32.73,32.79,52000.0,31.9387,31.9387,31.8221,31.8804,52000.0
2007-04-25 15:45:00,32.79,32.83,32.79,32.81,20900.0,31.8804,31.9193,31.8804,31.8999,20900.0
2007-04-25 15:50:00,32.8,32.8,32.72,32.72,35600.0,31.8901,31.8901,31.8123,31.8123,35600.0
2007-04-25 15:55:00,32.73,32.74,32.63,32.71,182700.0,31.8221,31.8318,31.7248,31.8026,182700.0
2007-04-26 09:30:00,32.7,32.7,32.61,32.62,3500.0,31.7929,31.7929,31.7054,31.7151,3500.0
2007-04-26 09:35:00,32.62,32.63,32.61,32.63,4400.0,31.7151,31.7248,31.7054,31.7248,4400.0
2007-04-26 09:40:00,32.63,32.67,32.63,32.67,17000.0,31.7248,31.7637,31.7248,31.7637,17000.0
2007-04-26 09:45:00,32.66,32.69,32.6,32.68,49600.0,31.754,31.7832,31.6957,31.7735,49600.0
2007-04-26 09:50:00,32.68,32.69,32.59,32.67,20600.0,31.7735,31.7832,31.686,31.7637,20600.0
2007-04-26 09:55:00,32.67,32.73,32.65,32.73,26900.0,31.7637,31.8221,31.7443,31.8221,26900.0
2007-04-26 10:00:00,32.73,33.66,32.7,33.51,415100.0,31.8221,32.7263,31.7929,32.5804,415100.0
2007-04-26 10:05:00,33.51,33.84,33.33,33.65,218700.0,32.5804,32.9013,32.4054,32.7166,218700.0
2007-04-26 10:10:00,33.72,33.74,33.58,33.73,46000.0,32.7846,32.8041,32.6485,32.7943,46000.0
2007-04-26 10:15:00,33.73,33.82,33.41,33.41,51000.0,32.7943,32.8818,32.4832,32.4832,51000.0
2007-04-26 10:20:00,33.44,33.75,33.43,33.63,65900.0,32.5124,32.8138,32.5027,32.6971,65900.0
2007-04-26 10:25:00,33.64,33.78,33.63,33.69,12400.0,32.7068,32.8429,32.6971,32.7554,12400.0
2007-04-26 10:30:00,33.69,33.73,33.57,33.73,35400.0,32.7554,32.7943,32.6388,32.7943,35400.0
2007-04-26 10:35:00,33.73,33.75,33.61,33.62,80200.0,32.7943,32.8138,32.6777,32.6874,80200.0
2007-04-26 10:40:00,33.62,33.8,33.61,33.78,89800.0,32.6874,32.8624,32.6777,32.8429,89800.0
2007-04-26 10:45:00,33.78,33.79,33.72,33.76,23600.0,32.8429,32.8527,32.7846,32.8235,23600.0
2007-04-26 10:50:00,33.76,33.8,33.65,33.7,30800.0,32.8235,32.8624,32.7166,32.7652,30800.0
2007-04-26 10:55:00,33.72,33.76,33.69,33.75,16000.0,32.7846,32.8235,32.7554,32.8138,16000.0
2007-04-26 11:00:00,33.74,33.76,33.71,33.75,15800.0,32.8041,32.8235,32.7749,32.8138,15800.0
2007-04-26 11:05:00,33.75,33.77,33.71,33.73,12500.0,32.8138,32.8332,32.7749,32.7943,12500.0
2007-04-26 11:10:00,33.73,33.74,33.67,33.67,5700.0,32.7943,32.8041,32.736,32.736,5700.0
2007-04-26 11:15:00,33.65,33.8,33.64,33.78,31700.0,32.7166,32.8624,32.7068,32.8429,31700.0
2007-04-26 11:20:00,33.78,33.8,33.71,33.77,100600.0,32.8429,32.8624,32.7749,32.8332,100600.0
2007-04-26 11:25:00,33.76,33.77,33.65,33.7,12300.0,32.8235,32.8332,32.7166,32.7652,12300.0
2007-04-26 11:30:00,33.7,33.72,33.56,33.57,24800.0,32.7652,32.7846,32.629,32.6388,24800.0
2007-04-26 11:35:00,33.56,33.58,33.38,33.38,37500.0,32.629,32.6485,32.454,32.454,37500.0
2007-04-26 11:40:00,33.37,33.37,33.13,33.2,44600.0,32.4443,32.4443,32.211,32.279,44600.0
2007-04-26 11:45:00,33.2,33.23,33.18,33.18,15600.0,32.279,32.3082,32.2596,32.2596,15600.0
2007-04-26 11:50:00,33.18,33.26,33.18,33.26,4900.0,32.2596,32.3374,32.2596,32.3374,4900.0
2007-04-26 11:55:00,33.26,33.32,33.25,33.3,10500.0,32.3374,32.3957,32.3276,32.3763,10500.0
2007-04-26 12:00:00,33.29,33.35,33.29,33.35,6700.0,32.3665,32.4249,32.3665,32.4249,6700.0
2007-04-26 12:05:00,33.35,33.36,33.35,33.36,3100.0,32.4249,32.4346,32.4249,32.4346,3100.0
2007-04-26 12:10:00,33.36,33.36,33.23,33.27,13900.0,32.4346,32.4346,32.3082,32.3471,13900.0
2007-04-26 12:15:00,33.28,33.28,33.18,33.18,9200.0,32.3568,32.3568,32.2596,32.2596,9200.0
2007-04-26 12:20:00,33.19,33.27,33.18,33.21,11400.0,32.2693,32.3471,32.2596,32.2888,11400.0
2007-04-26 12:25:00,33.2,33.26,33.16,33.24,17700.0,32.279,32.3374,32.2401,32.3179,17700.0
2007-04-26 12:30:00,33.26,33.26,33.22,33.23,4800.0,32.3374,32.3374,32.2985,32.3082,4800.0
2007-04-26 12:35:00,33.24,33.26,33.22,33.24,5100.0,32.3179,32.3374,32.2985,32.3179,5100.0
2007-04-26 12:40:00,33.24,33.24,33.18,33.19,4200.0,32.3179,32.3179,32.2596,32.2693,4200.0
2007-04-26 12:45:00,33.2,33.22,33.19,33.2,7700.0,32.279,32.2985,32.2693,32.279,7700.0
2007-04-26 12:50:00,33.22,33.28,33.18,33.28,6000.0,32.2985,32.3568,32.2596,32.3568,6000.0
2007-04-26 12:55:00,33.28,33.36,33.28,33.36,17100.0,32.3568,32.4346,32.3568,32.4346,17100.0
2007-04-26 13:00:00,33.35,33.39,33.35,33.38,27200.0,32.4249,32.4638,32.4249,32.454,27200.0
2007-04-26 13:05:00,33.36,33.39,33.36,33.37,4500.0,32.4346,32.4638,32.4346,32.4443,4500.0
2007-04-26 13:10:00,33.38,33.39,33.38,33.39,3900.0,32.454,32.4638,32.454,32.4638,3900.0
2007-04-26 13:15:00,33.39,33.4,33.39,33.39,3600.0,32.4638,32.4735,32.4638,32.4638,3600.0
2007-04-26 13:20:00,33.39,33.4,33.34,33.34,20400.0,32.4638,32.4735,32.4152,32.4152,20400.0
2007-04-26 13:25:00,33.34,33.36,33.33,33.34,24400.0,32.4152,32.4346,32.4054,32.4152,24400.0
2007-04-26 13:30:00,33.34,33.35,33.32,33.33,5400.0,32.4152,32.4249,32.3957,32.4054,5400.0
2007-04-26 13:35:00,33.33,33.34,33.3,33.3,13500.0,32.4054,32.4152,32.3763,32.3763,13500.0
2007-04-26 13:40:00,33.3,33.3,33.22,33.25,28200.0,32.3763,32.3763,32.2985,32.3276,28200.0
2007-04-26 13:45:00,33.25,33.3,33.24,33.3,13500.0,32.3276,32.3763,32.3179,32.3763,13500.0
2007-04-26 13:50:00,33.3,33.35,33.3,33.35,10200.0,32.3763,32.4249,32.3763,32.4249,10200.0
2007-04-26 13:55:00,33.34,33.34,33.3,33.31,2900.0,32.4152,32.4152,32.3763,32.386,2900.0
2007-04-26 14:00:00,33.32,33.34,33.32,33.33,11000.0,32.3957,32.4152,32.3957,32.4054,11000.0
2007-04-26 14:05:00,33.33,33.36,33.33,33.35,8600.0,32.4054,32.4346,32.4054,32.4249,8600.0
2007-04-26 14:10:00,33.35,33.36,33.3,33.33,17300.0,32.4249,32.4346,32.3763,32.4054,17300.0
2007-04-26 14:15:00,33.33,33.33,33.31,33.31,6400.0,32.4054,32.4054,32.386,32.386,6400.0
2007-04-26 14:20:00,33.32,33.34,33.32,33.32,13800.0,32.3957,32.4152,32.3957,32.3957,13800.0
2007-04-26 14:25:00,33.32,33.34,33.3,33.34,8200.0,32.3957,32.4152,32.3763,32.4152,8200.0
2007-04-26 14:30:00,33.34,33.34,33.27,33.27,7300.0,32.4152,32.4152,32.3471,32.3471,7300.0
2007-04-26 14:35:00,33.27,33.28,33.22,33.27,18400.0,32.3471,32.3568,32.2985,32.3471,18400.0
2007-04-26 14:40:00,33.27,33.29,33.27,33.29,27400.0,32.3471,32.3665,32.3471,32.3665,27400.0
2007-04-26 14:45:00,33.29,33.37,33.29,33.37,59800.0,32.3665,32.4443,32.3665,32.4443,59800.0
2007-04-26 14:50:00,33.38,33.44,33.35,33.42,71400.0,32.454,32.5124,32.4249,32.4929,71400.0
2007-04-26 14:55:00,33.42,33.53,33.41,33.53,37900.0,32.4929,32.5999,32.4832,32.5999,37900.0
2007-04-26 15:00:00,33.52,33.53,33.48,33.5,49100.0,32.5902,32.5999,32.5513,32.5707,49100.0
2007-04-26 15:05:00,33.5,33.51,33.49,33.5,29700.0,32.5707,32.5804,32.561,32.5707,29700.0
2007-04-26 15:10:00,33.5,33.5,33.46,33.46,11800.0,32.5707,32.5707,32.5318,32.5318,11800.0
2007-04-26 15:15:00,33.46,33.47,33.39,33.41,41800.0,32.5318,32.5415,32.4638,32.4832,41800.0
2007-04-26 15:20:00,33.42,33.46,33.42,33.45,19400.0,32.4929,32.5318,32.4929,32.5221,19400.0
2007-04-26 15:25:00,33.46,33.47,33.44,33.47,21700.0,32.5318,32.5415,32.5124,32.5415,21700.0
2007-04-26 15:30:00,33.48,33.48,33.4,33.4,67800.0,32.5513,32.5513,32.4735,32.4735,67800.0
2007-04-26 15:35:00,33.41,33.5,33.41,33.49,48500.0,32.4832,32.5707,32.4832,32.561,48500.0
2007-04-26 15:40:00,33.5,33.5,33.46,33.46,44000.0,32.5707,32.5707,32.5318,32.5318,44000.0
2007-04-26 15:45:00,33.46,33.55,33.45,33.54,56800.0,32.5318,32.6193,32.5221,32.6096,56800.0
2007-04-26 15:50:00,33.55,33.56,33.52,33.55,52000.0,32.6193,32.629,32.5902,32.6193,52000.0
2007-04-26 15:55:00,33.55,33.55,33.47,33.52,38700.0,32.6193,32.6193,32.5415,32.5902,38700.0
2007-04-27 09:30:00,33.46,33.46,33.4,33.42,7100.0,32.5318,32.5318,32.4735,32.4929,7100.0
2007-04-27 09:35:00,33.42,33.45,33.4,33.41,7200.0,32.4929,32.5221,32.4735,32.4832,7200.0
2007-04-27 09:40:00,33.41,33.49,33.41,33.43,4200.0,32.4832,32.561,32.4832,32.5027,4200.0
2007-04-27 09:45:00,33.47,33.47,33.42,33.42,9000.0,32.5415,32.5415,32.4929,32.4929,9000.0
2007-04-27 09:50:00,33.42,33.56,33.42,33.56,19900.0,32.4929,32.629,32.4929,32.629,19900.0
2007-04-27 09:55:00,33.54,33.54,33.46,33.52,12300.0,32.6096,32.6096,32.5318,32.5902,12300.0
2007-04-27 10:00:00,33.5,33.54,33.49,33.52,80000.0,32.5707,32.6096,32.561,32.5902,80000.0
2007-04-27 10:05:00,33.51,33.54,33.51,33.53,6500.0,32.5804,32.6096,32.5804,32.5999,6500.0
2007-04-27 10:10:00,33.52,33.53,33.5,33.5,35700.0,32.5902,32.5999,32.5707,32.5707,35700.0
2007-04-27 10:15:00,33.5,33.51,33.45,33.45,13800.0,32.5707,32.5804,32.5221,32.5221,13800.0
2007-04-27 10:20:00,33.46,33.52,33.45,33.5,12700.0,32.5318,32.5902,32.5221,32.5707,12700.0
2007-04-27 10:25:00,33.5,33.52,33.49,33.52,14000.0,32.5707,32.5902,32.561,32.5902,14000.0
2007-04-27 10:30:00,33.52,33.54,33.5,33.54,24800.0,32.5902,32.6096,32.5707,32.6096,24800.0
2007-04-27 10:35:00,33.53,33.54,33.5,33.51,12000.0,32.5999,32.6096,32.5707,32.5804,12000.0
2007-04-27 10:40:00,33.51,33.53,33.5,33.52,10700.0,32.5804,32.5999,32.5707,32.5902,10700.0
2007-04-27 10:45:00,33.51,33.52,33.5,33.51,13800.0,32.5804,32.5902,32.5707,32.5804,13800.0
2007-04-27 10:50:00,33.5,33.56,33.5,33.54,14700.0,32.5707,32.629,32.5707,32.6096,14700.0
2007-04-27 10:55:00,33.52,33.58,33.51,33.51,13300.0,32.5902,32.6485,32.5804,32.5804,13300.0
2007-04-27 11:00:00,33.51,33.57,33.5,33.52,27000.0,32.5804,32.6388,32.5707,32.5902,27000.0
2007-04-27 11:05:00,33.52,33.64,33.52,33.63,21400.0,32.5902,32.7068,32.5902,32.6971,21400.0
2007-04-27 11:10:00,33.62,33.66,33.58,33.58,5100.0,32.6874,32.7263,32.6485,32.6485,5100.0
2007-04-27 11:15:00,33.55,33.57,33.54,33.56,9700.0,32.6193,32.6388,32.6096,32.629,9700.0
2007-04-27 11:20:00,33.54,33.58,33.53,33.54,22500.0,32.6096,32.6485,32.5999,32.6096,22500.0
2007-04-27 11:25:00,33.53,33.59,33.52,33.55,31500.0,32.5999,32.6582,32.5902,32.6193,31500.0
2007-04-27 11:30:00,33.56,33.58,33.55,33.55,29000.0,32.629,32.6485,32.6193,32.6193,29000.0
2007-04-27 11:35:00,33.55,33.56,33.55,33.56,24300.0,32.6193,32.629,32.6193,32.629,24300.0
2007-04-27 11:40:00,33.57,33.58,33.55,33.55,41200.0,32.6388,32.6485,32.6193,32.6193,41200.0
2007-04-27 11:45:00,33.55,33.56,33.55,33.55,9800.0,32.6193,32.629,32.6193,32.6193,9800.0
2007-04-27 11:50:00,33.55,33.59,33.55,33.59,7700.0,32.6193,32.6582,32.6193,32.6582,7700.0
2007-04-27 11:55:00,33.57,33.57,33.55,33.57,8600.0,32.6388,32.6388,32.6193,32.6388,8600.0
2007-04-27 12:00:00,33.56,33.58,33.55,33.58,9600.0,32.629,32.6485,32.6193,32.6485,9600.0
2007-04-27 12:05:00,33.57,33.58,33.57,33.58,7000.0,32.6388,32.6485,32.6388,32.6485,7000.0
2007-04-27 12:10:00,33.57,33.58,33.56,33.56,2300.0,32.6388,32.6485,32.629,32.629,2300.0
2007-04-27 12:15:00,33.56,33.57,33.55,33.56,4400.0,32.629,32.6388,32.6193,32.629,4400.0
2007-04-27 12:20:00,33.56,33.57,33.55,33.57,5300.0,32.629,32.6388,32.6193,32.6388,5300.0
2007-04-27 12:25:00,33.56,33.56,33.55,33.56,2300.0,32.629,32.629,32.6193,32.629,2300.0
2007-04-27 12:30:00,33.55,33.57,33.55,33.57,19600.0,32.6193,32.6388,32.6193,32.6388,19600.0
2007-04-27 12:35:00,33.56,33.57,33.55,33.57,4400.0,32.629,32.6388,32.6193,32.6388,4400.0
2007-04-27 12:40:00,33.55,33.59,33.55,33.58,21000.0,32.6193,32.6582,32.6193,32.6485,21000.0
2007-04-27 12:45:00,33.57,33.58,33.56,33.56,4000.0,32.6388,32.6485,32.629,32.629,4000.0
2007-04-27 12:50:00,33.57,33.59,33.56,33.58,6700.0,32.6388,32.6582,32.629,32.6485,6700.0
2007-04-27 12:55:00,33.58,33.58,33.55,33.55,300.0,32.6485,32.6485,32.6193,32.6193,300.0
2007-04-27 13:00:00,33.56,33.56,33.55,33.55,10200.0,32.629,32.629,32.6193,32.6193,10200.0
2007-04-27 13:05:00,33.55,33.56,33.55,33.56,900.0,32.6193,32.629,32.6193,32.629,900.0
2007-04-27 13:10:00,33.55,33.56,33.55,33.56,14200.0,32.6193,32.629,32.6193,32.629,14200.0
2007-04-27 13:15:00,33.56,33.66,33.56,33.65,22400.0,32.629,32.7263,32.629,32.7166,22400.0
2007-04-27 13:20:00,33.65,33.66,33.64,33.66,4300.0,32.7166,32.7263,32.7068,32.7263,4300.0
2007-04-27 13:25:00,33.66,33.71,33.66,33.7,13200.0,32.7263,32.7749,32.7263,32.7652,13200.0
2007-04-27 13:30:00,33.7,33.76,33.68,33.76,13000.0,32.7652,32.8235,32.7457,32.8235,13000.0
2007-04-27 13:35:00,33.76,33.76,33.66,33.67,6600.0,32.8235,32.8235,32.7263,32.736,6600.0
2007-04-27 13:40:00,33.67,33.69,33.61,33.64,18200.0,32.736,32.7554,32.6777,32.7068,18200.0
2007-04-27 13:45:00,33.62,33.62,33.59,33.6,12500.0,32.6874,32.6874,32.6582,32.6679,12500.0
2007-04-27 13:50:00,33.59,33.6,33.57,33.57,12000.0,32.6582,32.6679,32.6388,32.6388,12000.0
2007-04-27 13:55:00,33.57,33.59,33.55,33.58,13300.0,32.6388,32.6582,32.6193,32.6485,13300.0
2007-04-27 14:00:00,33.58,33.61,33.57,33.6,11600.0,32.6485,32.6777,32.6388,32.6679,11600.0
2007-04-27 14:05:00,33.6,33.66,33.59,33.66,9100.0,32.6679,32.7263,32.6582,32.7263,9100.0
2007-04-27 14:10:00,33.67,33.67,33.65,33.65,7200.0,32.736,32.736,32.7166,32.7166,7200.0
2007-04-27 14:15:00,33.64,33.64,33.63,33.63,3300.0,32.7068,32.7068,32.6971,32.6971,3300.0
2007-04-27 14:20:00,33.63,33.7,33.63,33.64,169300.0,32.6971,32.7652,32.6971,32.7068,169300.0
2007-04-27 14:25:00,33.64,33.7,33.64,33.7,200900.0,32.7068,32.7652,32.7068,32.7652,200900.0
2007-04-27 14:30:00,33.69,33.71,33.68,33.71,21800.0,32.7554,32.7749,32.7457,32.7749,21800.0
2007-04-27 14:35:00,33.72,33.82,33.72,33.82,29400.0,32.7846,32.8818,32.7846,32.8818,29400.0
2007-04-27 14:40:00,33.81,33.87,33.81,33.82,10900.0,32.8721,32.9304,32.8721,32.8818,10900.0
2007-04-27 14:45:00,33.83,33.99,33.82,33.92,39200.0,32.8916,33.0471,32.8818,32.9791,39200.0
2007-04-27 14:50:00,33.92,33.92,33.85,33.85,9000.0,32.9791,32.9791,32.911,32.911,9000.0
2007-04-27 14:55:00,33.85,33.85,33.76,33.77,5400.0,32.911,32.911,32.8235,32.8332,5400.0
2007-04-27 15:00:00,33.76,33.76,33.68,33.68,16400.0,32.8235,32.8235,32.7457,32.7457,16400.0
2007-04-27 15:05:00,33.68,33.68,33.65,33.66,7500.0,32.7457,32.7457,32.7166,32.7263,7500.0
2007-04-27 15:10:00,33.66,33.69,33.65,33.68,18300.0,32.7263,32.7554,32.7166,32.7457,18300.0
2007-04-27 15:15:00,33.68,33.68,33.65,33.65,11700.0,32.7457,32.7457,32.7166,32.7166,11700.0
2007-04-27 15:20:00,33.66,33.66,33.59,33.6,11800.0,32.7263,32.7263,32.6582,32.6679,11800.0
2007-04-27 15:25:00,33.6,33.6,33.58,33.59,11800.0,32.6679,32.6679,32.6485,32.6582,11800.0
2007-04-27 15:30:00,33.59,33.59,33.56,33.56,11900.0,32.6582,32.6582,32.629,32.629,11900.0
2007-04-27 15:35:00,33.57,33.68,33.56,33.68,17300.0,32.6388,32.7457,32.629,32.7457,17300.0
2007-04-27 15:40:00,33.68,33.68,33.57,33.57,12000.0,32.7457,32.7457,32.6388,32.6388,12000.0
2007-04-27 15:45:00,33.58,33.58,33.55,33.56,14400.0,32.6485,32.6485,32.6193,32.629,14400.0
2007-04-27 15:50:00,33.56,33.68,33.55,33.66,41300.0,32.629,32.7457,32.6193,32.7263,41300.0
2007-04-27 15:55:00,33.67,33.68,33.56,33.64,20000.0,32.736,32.7457,32.629,32.7068,20000.0
2007-04-30 09:30:00,33.6,33.6,33.5,33.51,7700.0,32.6679,32.6679,32.5707,32.5804,7700.0
2007-04-30 09:35:00,33.51,33.64,33.51,33.61,7500.0,32.5804,32.7068,32.5804,32.6777,7500.0
2007-04-30 09:40:00,33.6,33.71,33.6,33.64,32000.0,32.6679,32.7749,32.6679,32.7068,32000.0
2007-04-30 09:45:00,33.65,33.67,33.5,33.61,19600.0,32.7166,32.736,32.5707,32.6777,19600.0
2007-04-30 09:50:00,33.62,33.7,33.6,33.66,20700.0,32.6874,32.7652,32.6679,32.7263,20700.0
2007-04-30 09:55:00,33.66,33.67,33.63,33.64,2300.0,32.7263,32.736,32.6971,32.7068,2300.0
2007-04-30 10:00:00,33.62,33.68,33.62,33.68,6300.0,32.6874,32.7457,32.6874,32.7457,6300.0
2007-04-30 10:05:00,33.64,33.7,33.6,33.64,13000.0,32.7068,32.7652,32.6679,32.7068,13000.0
2007-04-30 10:10:00,33.63,33.66,33.62,33.64,5600.0,32.6971,32.7263,32.6874,32.7068,5600.0
2007-04-30 10:15:00,33.62,33.84,33.61,33.79,19600.0,32.6874,32.9013,32.6777,32.8527,19600.0
2007-04-30 10:20:00,33.75,33.77,33.73,33.76,21400.0,32.8138,32.8332,32.7943,32.8235,21400.0
2007-04-30 10:25:00,33.78,33.78,33.71,33.77,12800.0,32.8429,32.8429,32.7749,32.8332,12800.0
2007-04-30 10:30:00,33.79,33.79,33.73,33.75,16700.0,32.8527,32.8527,32.7943,32.8138,16700.0
2007-04-30 10:35:00,33.75,33.89,33.75,33.81,13200.0,32.8138,32.9499,32.8138,32.8721,13200.0
2007-04-30 10:40:00,33.81,33.89,33.78,33.84,30000.0,32.8721,32.9499,32.8429,32.9013,30000.0
2007-04-30 10:45:00,33.85,33.85,33.79,33.85,18000.0,32.911,32.911,32.8527,32.911,18000.0
2007-04-30 10:50:00,33.83,33.9,33.82,33.89,10900.0,32.8916,32.9596,32.8818,32.9499,10900.0
2007-04-30 10:55:00,33.88,33.9,33.84,33.9,10900.0,32.9402,32.9596,32.9013,32.9596,10900.0
2007-04-30 11:00:00,33.91,33.91,33.85,33.9,22300.0,32.9693,32.9693,32.911,32.9596,22300.0
2007-04-30 11:05:00,33.89,33.93,33.83,33.87,24100.0,32.9499,32.9888,32.8916,32.9304,24100.0
2007-04-30 11:10:00,33.88,33.91,33.62,33.83,144600.0,32.9402,32.9693,32.6874,32.8916,144600.0
2007-04-30 11:15:00,33.85,33.85,33.68,33.74,69000.0,32.911,32.911,32.7457,32.8041,69000.0
2007-04-30 11:20:00,33.72,33.74,33.65,33.65,29200.0,32.7846,32.8041,32.7166,32.7166,29200.0
2007-04-30 11:25:00,33.65,33.65,33.61,33.62,12800.0,32.7166,32.7166,32.6777,32.6874,12800.0
2007-04-30 11:30:00,33.62,33.64,33.61,33.62,27600.0,32.6874,32.7068,32.6777,32.6874,27600.0
2007-04-30 11:35:00,33.62,33.7,33.62,33.67,17900.0,32.6874,32.7652,32.6874,32.736,17900.0
2007-04-30 11:40:00,33.65,33.7,33.63,33.69,54000.0,32.7166,32.7652,32.6971,32.7554,54000.0
2007-04-30 11:45:00,33.7,33.7,33.65,33.69,14400.0,32.7652,32.7652,32.7166,32.7554,14400.0
2007-04-30 11:50:00,33.69,33.7,33.67,33.67,13200.0,32.7554,32.7652,32.736,32.736,13200.0
2007-04-30 11:55:00,33.67,33.69,33.65,33.68,14300.0,32.736,32.7554,32.7166,32.7457,14300.0
2007-04-30 12:00:00,33.67,33.67,33.61,33.61,20600.0,32.736,32.736,32.6777,32.6777,20600.0
2007-04-30 12:05:00,33.6,33.69,33.6,33.65,35100.0,32.6679,32.7554,32.6679,32.7166,35100.0
2007-04-30 12:10:00,33.65,33.7,33.65,33.7,10400.0,32.7166,32.7652,32.7166,32.7652,10400.0
2007-04-30 12:15:00,33.7,33.7,33.65,33.67,3800.0,32.7652,32.7652,32.7166,32.736,3800.0
2007-04-30 12:20:00,33.67,33.67,33.65,33.65,5800.0,32.736,32.736,32.7166,32.7166,5800.0
2007-04-30 12:25:00,33.65,33.66,33.64,33.64,2900.0,32.7166,32.7263,32.7068,32.7068,2900.0
2007-04-30 12:30:00,33.65,33.65,33.63,33.63,1200.0,32.7166,32.7166,32.6971,32.6971,1200.0
2007-04-30 12:35:00,33.63,33.69,33.58,33.69,35700.0,32.6971,32.7554,32.6485,32.7554,35700.0
2007-04-30 12:40:00,33.69,33.69,33.66,33.66,500.0,32.7554,32.7554,32.7263,32.7263,500.0
2007-04-30 12:45:00,33.65,33.65,33.6,33.63,8700.0,32.7166,32.7166,32.6679,32.6971,8700.0
2007-04-30 12:50:00,33.64,33.65,33.64,33.65,19400.0,32.7068,32.7166,32.7068,32.7166,19400.0
2007-04-30 12:55:00,33.65,33.65,33.61,33.65,13800.0,32.7166,32.7166,32.6777,32.7166,13800.0
2007-04-30 13:00:00,33.65,33.65,33.64,33.65,1400.0,32.7166,32.7166,32.7068,32.7166,1400.0
2007-04-30 13:05:00,33.65,33.65,33.63,33.63,7300.0,32.7166,32.7166,32.6971,32.6971,7300.0
2007-04-30 13:10:00,33.63,33.65,33.62,33.63,54500.0,32.6971,32.7166,32.6874,32.6971,54500.0
2007-04-30 13:15:00,33.63,33.63,33.62,33.63,11600.0,32.6971,32.6971,32.6874,32.6971,11600.0
2007-04-30 13:20:00,33.63,33.67,33.63,33.63,50100.0,32.6971,32.736,32.6971,32.6971,50100.0
2007-04-30 13:25:00,33.63,33.63,33.61,33.62,9800.0,32.6971,32.6971,32.6777,32.6874,9800.0
2007-04-30 13:30:00,33.61,33.64,33.61,33.63,21100.0,32.6777,32.7068,32.6777,32.6971,21100.0
2007-04-30 13:35:00,33.62,33.63,33.61,33.61,2300.0,32.6874,32.6971,32.6777,32.6777,2300.0
2007-04-30 13:40:00,33.6,33.61,33.6,33.61,4200.0,32.6679,32.6777,32.6679,32.6777,4200.0
2007-04-30 13:45:00,33.61,33.69,33.61,33.67,39400.0,32.6777,32.7554,32.6777,32.736,39400.0
2007-04-30 13:50:00,33.67,33.69,33.67,33.68,12800.0,32.736,32.7554,32.736,32.7457,12800.0
2007-04-30 13:55:00,33.67,33.68,33.61,33.63,6900.0,32.736,32.7457,32.6777,32.6971,6900.0
2007-04-30 14:00:00,33.64,33.64,33.62,33.62,3300.0,32.7068,32.7068,32.6874,32.6874,3300.0
2007-04-30 14:05:00,33.62,33.68,33.62,33.68,232500.0,32.6874,32.7457,32.6874,32.7457,232500.0
2007-04-30 14:10:00,33.68,33.69,33.65,33.65,7000.0,32.7457,32.7554,32.7166,32.7166,7000.0
2007-04-30 14:15:00,33.65,33.65,33.59,33.62,8000.0,32.7166,32.7166,32.6582,32.6874,8000.0
2007-04-30 14:20:00,33.61,33.61,33.6,33.6,11700.0,32.6777,32.6777,32.6679,32.6679,11700.0
2007-04-30 14:25:00,33.6,33.61,33.6,33.61,109500.0,32.6679,32.6777,32.6679,32.6777,109500.0
2007-04-30 14:30:00,33.6,33.63,33.6,33.62,12600.0,32.6679,32.6971,32.6679,32.6874,12600.0
2007-04-30 14:35:00,33.61,33.63,33.6,33.6,28700.0,32.6777,32.6971,32.6679,32.6679,28700.0
2007-04-30 14:40:00,33.6,33.64,33.58,33.61,48800.0,32.6679,32.7068,32.6485,32.6777,48800.0
2007-04-30 14:45:00,33.61,33.61,33.58,33.59,35400.0,32.6777,32.6777,32.6485,32.6582,35400.0
2007-04-30 14:50:00,33.59,33.6,33.54,33.6,41300.0,32.6582,32.6679,32.6096,32.6679,41300.0
2007-04-30 14:55:00,33.6,33.62,33.58,33.6,24700.0,32.6679,32.6874,32.6485,32.6679,24700.0
2007-04-30 15:00:00,33.59,33.6,33.59,33.6,5100.0,32.6582,32.6679,32.6582,32.6679,5100.0
2007-04-30 15:05:00,33.59,33.6,33.56,33.59,16400.0,32.6582,32.6679,32.629,32.6582,16400.0
2007-04-30 15:10:00,33.59,33.59,33.56,33.56,14900.0,32.6582,32.6582,32.629,32.629,14900.0
2007-04-30 15:15:00,33.56,33.57,33.54,33.55,16500.0,32.629,32.6388,32.6096,32.6193,16500.0
2007-04-30 15:20:00,33.54,33.55,33.52,33.53,21400.0,32.6096,32.6193,32.5902,32.5999,21400.0
2007-04-30 15:25:00,33.53,33.53,33.52,33.53,12000.0,32.5999,32.5999,32.5902,32.5999,12000.0
2007-04-30 15:30:00,33.53,33.53,33.51,33.51,20400.0,32.5999,32.5999,32.5804,32.5804,20400.0
2007-04-30 15:35:00,33.52,33.52,33.5,33.51,21700.0,32.5902,32.5902,32.5707,32.5804,21700.0
2007-04-30 15:40:00,33.5,33.51,33.48,33.5,38700.0,32.5707,32.5804,32.5513,32.5707,38700.0
2007-04-30 15:45:00,33.5,33.52,33.49,33.5,66300.0,32.5707,32.5902,32.561,32.5707,66300.0
2007-04-30 15:50:00,33.5,33.51,33.49,33.49,33100.0,32.5707,32.5804,32.561,32.561,33100.0
2007-04-30 15:55:00,33.5,33.5,33.49,33.49,99900.0,32.5707,32.5707,32.561,32.561,99900.0
2007-05-01 09:30:00,33.5,33.72,33.5,33.54,22500.0,32.5707,32.7846,32.5707,32.6096,22500.0
2007-05-01 09:35:00,33.56,33.56,33.45,33.46,22800.0,32.629,32.629,32.5221,32.5318,22800.0
2007-05-01 09:40:00,33.45,33.48,33.31,33.31,15300.0,32.5221,32.5513,32.386,32.386,15300.0
2007-05-01 09:45:00,33.3,33.49,33.29,33.46,24100.0,32.3763,32.561,32.3665,32.5318,24100.0
2007-05-01 09:50:00,33.45,33.46,33.23,33.24,16300.0,32.5221,32.5318,32.3082,32.3179,16300.0
2007-05-01 09:55:00,33.25,33.4,33.21,33.4,29300.0,32.3276,32.4735,32.2888,32.4735,29300.0
2007-05-01 10:00:00,33.41,33.45,33.29,33.31,16900.0,32.4832,32.5221,32.3665,32.386,16900.0
2007-05-01 10:05:00,33.29,33.33,33.24,33.31,20400.0,32.3665,32.4054,32.3179,32.386,20400.0
2007-05-01 10:10:00,33.28,33.3,33.26,33.27,21100.0,32.3568,32.3763,32.3374,32.3471,21100.0
2007-05-01 10:15:00,33.27,33.32,33.24,33.27,22600.0,32.3471,32.3957,32.3179,32.3471,22600.0
2007-05-01 10:20:00,33.27,33.27,33.05,33.05,30800.0,32.3471,32.3471,32.1332,32.1332,30800.0
2007-05-01 10:25:00,33.06,33.07,32.92,33.0,25300.0,32.1429,32.1526,32.0068,32.0846,25300.0
2007-05-01 10:30:00,33.0,33.05,33.0,33.05,8100.0,32.0846,32.1332,32.0846,32.1332,8100.0
2007-05-01 10:35:00,33.03,33.18,33.03,33.15,10300.0,32.1138,32.2596,32.1138,32.2304,10300.0
2007-05-01 10:40:00,33.16,33.23,33.12,33.23,12200.0,32.2401,32.3082,32.2013,32.3082,12200.0
2007-05-01 10:45:00,33.23,33.29,33.19,33.21,18500.0,32.3082,32.3665,32.2693,32.2888,18500.0
2007-05-01 10:50:00,33.21,33.28,33.16,33.21,26000.0,32.2888,32.3568,32.2401,32.2888,26000.0
2007-05-01 10:55:00,33.21,33.32,33.21,33.32,10400.0,32.2888,32.3957,32.2888,32.3957,10400.0
2007-05-01 11:00:00,33.31,33.38,33.3,33.33,21800.0,32.386,32.454,32.3763,32.4054,21800.0
2007-05-01 11:05:00,33.31,33.37,33.28,33.32,13900.0,32.386,32.4443,32.3568,32.3957,13900.0
2007-05-01 11:10:00,33.32,33.32,33.23,33.3,7700.0,32.3957,32.3957,32.3082,32.3763,7700.0
2007-05-01 11:15:00,33.29,33.3,33.29,33.3,4500.0,32.3665,32.3763,32.3665,32.3763,4500.0
2007-05-01 11:20:00,33.3,33.3,33.19,33.19,8400.0,32.3763,32.3763,32.2693,32.2693,8400.0
2007-05-01 11:25:00,33.19,33.21,33.19,33.21,3800.0,32.2693,32.2888,32.2693,32.2888,3800.0
2007-05-01 11:30:00,33.22,33.24,33.21,33.24,2000.0,32.2985,32.3179,32.2888,32.3179,2000.0
2007-05-01 11:35:00,33.24,33.26,33.19,33.2,8400.0,32.3179,32.3374,32.2693,32.279,8400.0
2007-05-01 11:40:00,33.2,33.24,33.2,33.23,5500.0,32.279,32.3179,32.279,32.3082,5500.0
2007-05-01 11:45:00,33.23,33.26,33.23,33.25,7900.0,32.3082,32.3374,32.3082,32.3276,7900.0
2007-05-01 11:50:00,33.24,33.24,33.12,33.16,11100.0,32.3179,32.3179,32.2013,32.2401,11100.0
2007-05-01 11:55:00,33.16,33.22,33.13,33.16,7700.0,32.2401,32.2985,32.211,32.2401,7700.0
2007-05-01 12:00:00,33.19,33.23,33.15,33.2,22700.0,32.2693,32.3082,32.2304,32.279,22700.0
2007-05-01 12:05:00,33.17,33.24,33.17,33.23,16500.0,32.2499,32.3179,32.2499,32.3082,16500.0
2007-05-01 12:10:00,33.22,33.24,33.19,33.24,5500.0,32.2985,32.3179,32.2693,32.3179,5500.0
2007-05-01 12:15:00,33.24,33.24,33.23,33.24,4600.0,32.3179,32.3179,32.3082,32.3179,4600.0
2007-05-01 12:20:00,33.24,33.24,33.2,33.21,8200.0,32.3179,32.3179,32.279,32.2888,8200.0
2007-05-01 12:25:00,33.21,33.22,33.2,33.2,4000.0,32.2888,32.2985,32.279,32.279,4000.0
2007-05-01 12:30:00,33.21,33.21,33.2,33.2,1500.0,32.2888,32.2888,32.279,32.279,1500.0
2007-05-01 12:35:00,33.2,33.2,33.15,33.15,6200.0,32.279,32.279,32.2304,32.2304,6200.0
2007-05-01 12:40:00,33.16,33.23,33.14,33.19,4700.0,32.2401,32.3082,32.2207,32.2693,4700.0
2007-05-01 12:45:00,33.18,33.18,33.13,33.13,5800.0,32.2596,32.2596,32.211,32.211,5800.0
2007-05-01 12:50:00,33.13,33.13,33.11,33.12,900.0,32.211,32.211,32.1915,32.2013,900.0
2007-05-01 12:55:00,33.12,33.12,33.1,33.1,800.0,32.2013,32.2013,32.1818,32.1818,800.0
2007-05-01 13:00:00,33.1,33.15,33.05,33.15,15800.0,32.1818,32.2304,32.1332,32.2304,15800.0
2007-05-01 13:05:00,33.15,33.16,33.15,33.15,7000.0,32.2304,32.2401,32.2304,32.2304,7000.0
2007-05-01 13:10:00,33.16,33.16,33.13,33.14,5300.0,32.2401,32.2401,32.211,32.2207,5300.0
2007-05-01 13:15:00,33.14,33.21,33.12,33.19,23400.0,32.2207,32.2888,32.2013,32.2693,23400.0
2007-05-01 13:20:00,33.19,33.2,33.14,33.2,21800.0,32.2693,32.279,32.2207,32.279,21800.0
2007-05-01 13:25:00,33.21,33.21,33.15,33.21,23300.0,32.2888,32.2888,32.2304,32.2888,23300.0
2007-05-01 13:30:00,33.21,33.21,33.2,33.21,2400.0,32.2888,32.2888,32.279,32.2888,2400.0
2007-05-01 13:35:00,33.22,33.28,33.22,33.23,5700.0,32.2985,32.3568,32.2985,32.3082,5700.0
2007-05-01 13:40:00,33.21,33.23,33.17,33.21,7200.0,32.2888,32.3082,32.2499,32.2888,7200.0
2007-05-01 13:45:00,33.22,33.24,33.22,33.22,6800.0,32.2985,32.3179,32.2985,32.2985,6800.0
2007-05-01 13:50:00,33.23,33.28,33.2,33.28,9600.0,32.3082,32.3568,32.279,32.3568,9600.0
2007-05-01 13:55:00,33.28,33.36,33.28,33.36,8500.0,32.3568,32.4346,32.3568,32.4346,8500.0
2007-05-01 14:00:00,33.37,33.37,33.32,33.32,5800.0,32.4443,32.4443,32.3957,32.3957,5800.0
2007-05-01 14:05:00,33.33,33.35,33.31,33.31,6000.0,32.4054,32.4249,32.386,32.386,6000.0
2007-05-01 14:10:00,33.32,33.32,33.23,33.32,8300.0,32.3957,32.3957,32.3082,32.3957,8300.0
2007-05-01 14:15:00,33.36,33.36,33.31,33.33,7300.0,32.4346,32.4346,32.386,32.4054,7300.0
2007-05-01 14:20:00,33.34,33.36,33.31,33.35,14500.0,32.4152,32.4346,32.386,32.4249,14500.0
2007-05-01 14:25:00,33.34,33.35,33.29,33.3,11300.0,32.4152,32.4249,32.3665,32.3763,11300.0
2007-05-01 14:30:00,33.31,33.31,33.26,33.26,7700.0,32.386,32.386,32.3374,32.3374,7700.0
2007-05-01 14:35:00,33.28,33.33,33.26,33.28,35700.0,32.3568,32.4054,32.3374,32.3568,35700.0
2007-05-01 14:40:00,33.28,33.31,33.28,33.28,20100.0,32.3568,32.386,32.3568,32.3568,20100.0
2007-05-01 14:45:00,33.29,33.32,33.26,33.3,11900.0,32.3665,32.3957,32.3374,32.3763,11900.0
2007-05-01 14:50:00,33.31,33.32,33.26,33.3,28900.0,32.386,32.3957,32.3374,32.3763,28900.0
2007-05-01 14:55:00,33.3,33.33,33.27,33.31,14800.0,32.3763,32.4054,32.3471,32.386,14800.0
2007-05-01 15:00:00,33.3,33.33,33.27,33.3,25500.0,32.3763,32.4054,32.3471,32.3763,25500.0
2007-05-01 15:05:00,33.32,33.32,33.25,33.32,11300.0,32.3957,32.3957,32.3276,32.3957,11300.0
2007-05-01 15:10:00,33.3,33.31,33.28,33.31,12900.0,32.3763,32.386,32.3568,32.386,12900.0
2007-05-01 15:15:00,33.32,33.33,33.29,33.31,33300.0,32.3957,32.4054,32.3665,32.386,33300.0
2007-05-01 15:20:00,33.32,33.32,33.3,33.31,10000.0,32.3957,32.3957,32.3763,32.386,10000.0
2007-05-01 15:25:00,33.31,33.34,33.3,33.34,13900.0,32.386,32.4152,32.3763,32.4152,13900.0
2007-05-01 15:30:00,33.34,33.34,33.27,33.31,19100.0,32.4152,32.4152,32.3471,32.386,19100.0
2007-05-01 15:35:00,33.31,33.37,33.31,33.37,9800.0,32.386,32.4443,32.386,32.4443,9800.0
2007-05-01 15:40:00,33.38,33.45,33.35,33.4,26800.0,32.454,32.5221,32.4249,32.4735,26800.0
2007-05-01 15:45:00,33.38,33.4,33.34,33.39,28000.0,32.454,32.4735,32.4152,32.4638,28000.0
2007-05-01 15:50:00,33.38,33.5,33.25,33.4,71900.0,32.454,32.5707,32.3276,32.4735,71900.0
2007-05-01 15:55:00,33.4,33.41,33.36,33.4,42600.0,32.4735,32.4832,32.4346,32.4735,42600.0
2007-05-02 09:30:00,33.5,33.63,33.5,33.61,27200.0,32.5707,32.6971,32.5707,32.6777,27200.0
2007-05-02 09:35:00,33.65,33.9,33.64,33.9,14600.0,32.7166,32.9596,32.7068,32.9596,14600.0
2007-05-02 09:40:00,33.82,33.83,33.52,33.62,106000.0,32.8818,32.8916,32.5902,32.6874,106000.0
2007-05-02 09:45:00,33.63,33.71,33.6,33.69,13500.0,32.6971,32.7749,32.6679,32.7554,13500.0
2007-05-02 09:50:00,33.67,33.67,33.58,33.65,13600.0,32.736,32.736,32.6485,32.7166,13600.0
2007-05-02 09:55:00,33.66,33.79,33.66,33.75,16100.0,32.7263,32.8527,32.7263,32.8138,16100.0
2007-05-02 10:00:00,33.75,34.0,33.74,33.96,18500.0,32.8138,33.0568,32.8041,33.018,18500.0
2007-05-02 10:05:00,33.97,34.0,33.94,33.99,22900.0,33.0277,33.0568,32.9985,33.0471,22900.0
2007-05-02 10:10:00,34.0,34.0,33.91,33.94,10700.0,33.0568,33.0568,32.9693,32.9985,10700.0
2007-05-02 10:15:00,33.94,33.97,33.87,33.88,13600.0,32.9985,33.0277,32.9304,32.9402,13600.0
2007-05-02 10:20:00,33.88,33.96,33.85,33.96,32600.0,32.9402,33.018,32.911,33.018,32600.0
2007-05-02 10:25:00,33.97,34.07,33.91,33.97,68800.0,33.0277,33.1249,32.9693,33.0277,68800.0
2007-05-02 10:30:00,33.95,34.05,33.91,34.05,46700.0,33.0082,33.1055,32.9693,33.1055,46700.0
2007-05-02 10:35:00,34.05,34.09,33.97,34.01,47600.0,33.1055,33.1443,33.0277,33.0666,47600.0
2007-05-02 10:40:00,34.01,34.09,34.01,34.04,3200.0,33.0666,33.1443,33.0666,33.0957,3200.0
2007-05-02 10:45:00,34.05,34.05,33.96,34.0,11600.0,33.1055,33.1055,33.018,33.0568,11600.0
2007-05-02 10:50:00,34.0,34.05,34.0,34.04,66000.0,33.0568,33.1055,33.0568,33.0957,66000.0
2007-05-02 10:55:00,34.03,34.06,34.0,34.06,20300.0,33.086,33.1152,33.0568,33.1152,20300.0
2007-05-02 11:00:00,34.08,34.08,34.02,34.02,3500.0,33.1346,33.1346,33.0763,33.0763,3500.0
2007-05-02 11:05:00,34.02,34.04,34.0,34.04,13600.0,33.0763,33.0957,33.0568,33.0957,13600.0
2007-05-02 11:10:00,34.04,34.06,34.04,34.06,29700.0,33.0957,33.1152,33.0957,33.1152,29700.0
2007-05-02 11:15:00,34.06,34.09,34.06,34.09,15600.0,33.1152,33.1443,33.1152,33.1443,15600.0
2007-05-02 11:20:00,34.06,34.13,34.04,34.11,23700.0,33.1152,33.1832,33.0957,33.1638,23700.0
2007-05-02 11:25:00,34.12,34.12,34.08,34.09,13300.0,33.1735,33.1735,33.1346,33.1443,13300.0
2007-05-02 11:30:00,34.09,34.1,34.01,34.05,28500.0,33.1443,33.1541,33.0666,33.1055,28500.0
2007-05-02 11:35:00,34.05,34.05,34.04,34.04,44200.0,33.1055,33.1055,33.0957,33.0957,44200.0
2007-05-02 11:40:00,34.04,34.05,34.0,34.05,16000.0,33.0957,33.1055,33.0568,33.1055,16000.0
2007-05-02 11:45:00,34.05,34.05,34.03,34.05,1600.0,33.1055,33.1055,33.086,33.1055,1600.0
2007-05-02 11:50:00,34.05,34.05,34.01,34.01,40400.0,33.1055,33.1055,33.0666,33.0666,40400.0
2007-05-02 11:55:00,34.01,34.02,34.0,34.02,3600.0,33.0666,33.0763,33.0568,33.0763,3600.0
2007-05-02 12:00:00,34.0,34.02,34.0,34.02,49100.0,33.0568,33.0763,33.0568,33.0763,49100.0
2007-05-02 12:05:00,34.0,34.03,34.0,34.02,9000.0,33.0568,33.086,33.0568,33.0763,9000.0
2007-05-02 12:10:00,34.01,34.01,34.0,34.0,5100.0,33.0666,33.0666,33.0568,33.0568,5100.0
2007-05-02 12:15:00,33.99,34.0,33.98,34.0,21500.0,33.0471,33.0568,33.0374,33.0568,21500.0
2007-05-02 12:20:00,33.98,34.0,33.97,33.97,17400.0,33.0374,33.0568,33.0277,33.0277,17400.0
2007-05-02 12:25:00,33.98,33.98,33.96,33.96,1900.0,33.0374,33.0374,33.018,33.018,1900.0
2007-05-02 12:30:00,33.96,33.97,33.9,33.92,45800.0,33.018,33.0277,32.9596,32.9791,45800.0
2007-05-02 12:35:00,33.92,33.92,33.88,33.92,10500.0,32.9791,32.9791,32.9402,32.9791,10500.0
2007-05-02 12:40:00,33.92,33.92,33.9,33.9,2000.0,32.9791,32.9791,32.9596,32.9596,2000.0
2007-05-02 12:45:00,33.88,33.91,33.88,33.91,9900.0,32.9402,32.9693,32.9402,32.9693,9900.0
2007-05-02 12:50:00,33.9,34.0,33.88,33.88,19100.0,32.9596,33.0568,32.9402,32.9402,19100.0
2007-05-02 12:55:00,33.88,33.96,33.87,33.96,25300.0,32.9402,33.018,32.9304,33.018,25300.0
2007-05-02 13:00:00,33.96,33.97,33.83,33.89,18000.0,33.018,33.0277,32.8916,32.9499,18000.0
2007-05-02 13:05:00,33.9,33.91,33.8,33.91,23000.0,32.9596,32.9693,32.8624,32.9693,23000.0
2007-05-02 13:10:00,33.91,33.91,33.86,33.88,13600.0,32.9693,32.9693,32.9207,32.9402,13600.0
2007-05-02 13:15:00,33.89,33.89,33.84,33.87,78000.0,32.9499,32.9499,32.9013,32.9304,78000.0
2007-05-02 13:20:00,33.88,33.95,33.86,33.94,5100.0,32.9402,33.0082,32.9207,32.9985,5100.0
2007-05-02 13:25:00,33.92,34.0,33.79,33.95,97600.0,32.9791,33.0568,32.8527,33.0082,97600.0
2007-05-02 13:30:00,33.97,33.97,33.95,33.96,11800.0,33.0277,33.0277,33.0082,33.018,11800.0
2007-05-02 13:35:00,33.97,33.97,33.92,33.94,40200.0,33.0277,33.0277,32.9791,32.9985,40200.0
2007-05-02 13:40:00,33.94,33.94,33.85,33.88,8100.0,32.9985,32.9985,32.911,32.9402,8100.0
2007-05-02 13:45:00,33.88,33.96,33.84,33.96,10300.0,32.9402,33.018,32.9013,33.018,10300.0
2007-05-02 13:50:00,33.93,33.93,33.83,33.89,15900.0,32.9888,32.9888,32.8916,32.9499,15900.0
2007-05-02 13:55:00,33.89,33.94,33.89,33.92,9700.0,32.9499,32.9985,32.9499,32.9791,9700.0
2007-05-02 14:00:00,33.92,33.98,33.91,33.95,24000.0,32.9791,33.0374,32.9693,33.0082,24000.0
2007-05-02 14:05:00,33.94,33.95,33.88,33.93,19500.0,32.9985,33.0082,32.9402,32.9888,19500.0
2007-05-02 14:10:00,33.92,33.92,33.86,33.89,14400.0,32.9791,32.9791,32.9207,32.9499,14400.0
2007-05-02 14:15:00,33.89,33.96,33.87,33.93,25800.0,32.9499,33.018,32.9304,32.9888,25800.0
2007-05-02 14:20:00,33.94,33.97,33.91,33.95,12700.0,32.9985,33.0277,32.9693,33.0082,12700.0
2007-05-02 14:25:00,33.94,33.98,33.94,33.97,18000.0,32.9985,33.0374,32.9985,33.0277,18000.0
2007-05-02 14:30:00,33.95,33.98,33.94,33.95,25500.0,33.0082,33.0374,32.9985,33.0082,25500.0
2007-05-02 14:35:00,33.95,33.96,33.9,33.91,17400.0,33.0082,33.018,32.9596,32.9693,17400.0
2007-05-02 14:40:00,33.9,33.91,33.89,33.89,8000.0,32.9596,32.9693,32.9499,32.9499,8000.0
2007-05-02 14:45:00,33.91,33.92,33.88,33.92,18200.0,32.9693,32.9791,32.9402,32.9791,18200.0
2007-05-02 14:50:00,33.9,33.91,33.89,33.91,36400.0,32.9596,32.9693,32.9499,32.9693,36400.0
2007-05-02 14:55:00,33.9,33.9,33.81,33.81,122600.0,32.9596,32.9596,32.8721,32.8721,122600.0
2007-05-02 15:00:00,33.82,33.88,33.81,33.85,12800.0,32.8818,32.9402,32.8721,32.911,12800.0
2007-05-02 15:05:00,33.84,33.84,33.78,33.8,25700.0,32.9013,32.9013,32.8429,32.8624,25700.0
2007-05-02 15:10:00,33.8,33.8,33.69,33.69,30300.0,32.8624,32.8624,32.7554,32.7554,30300.0
2007-05-02 15:15:00,33.71,33.71,33.6,33.6,39900.0,32.7749,32.7749,32.6679,32.6679,39900.0
2007-05-02 15:20:00,33.62,33.89,33.6,33.89,23300.0,32.6874,32.9499,32.6679,32.9499,23300.0
2007-05-02 15:25:00,33.62,33.62,33.55,33.58,88600.0,32.6874,32.6874,32.6193,32.6485,88600.0
2007-05-02 15:30:00,33.58,33.61,33.5,33.51,112600.0,32.6485,32.6777,32.5707,32.5804,112600.0
2007-05-02 15:35:00,33.51,33.58,33.51,33.58,24000.0,32.5804,32.6485,32.5804,32.6485,24000.0
2007-05-02 15:40:00,33.56,33.57,33.46,33.53,57800.0,32.629,32.6388,32.5318,32.5999,57800.0
2007-05-02 15:45:00,33.53,33.57,33.5,33.57,29300.0,32.5999,32.6388,32.5707,32.6388,29300.0
2007-05-02 15:50:00,33.58,33.6,33.49,33.5,83200.0,32.6485,32.6679,32.561,32.5707,83200.0
2007-05-02 15:55:00,33.5,33.59,33.49,33.55,64300.0,32.5707,32.6582,32.561,32.6193,64300.0
2007-05-03 09:30:00,33.85,34.0,33.51,34.0,62900.0,32.911,33.0568,32.5804,33.0568,62900.0
2007-05-03 09:35:00,34.0,34.15,33.96,34.04,71000.0,33.0568,33.2027,33.018,33.0957,71000.0
2007-05-03 09:40:00,34.04,34.45,34.04,34.38,102800.0,33.0957,33.4944,33.0957,33.4263,102800.0
2007-05-03 09:45:00,34.38,34.39,34.0,34.15,50600.0,33.4263,33.436,33.0568,33.2027,50600.0
2007-05-03 09:50:00,34.12,34.25,34.09,34.1,25600.0,33.1735,33.2999,33.1443,33.1541,25600.0
2007-05-03 09:55:00,34.1,34.16,34.09,34.11,42800.0,33.1541,33.2124,33.1443,33.1638,42800.0
2007-05-03 10:00:00,34.13,34.22,34.1,34.17,72500.0,33.1832,33.2707,33.1541,33.2221,72500.0
2007-05-03 10:05:00,34.15,34.27,34.1,34.13,37000.0,33.2027,33.3194,33.1541,33.1832,37000.0
2007-05-03 10:10:00,34.14,34.16,34.04,34.04,16400.0,33.193,33.2124,33.0957,33.0957,16400.0
2007-05-03 10:15:00,34.06,34.06,33.95,34.0,74700.0,33.1152,33.1152,33.0082,33.0568,74700.0
2007-05-03 10:20:00,33.99,34.0,33.95,33.99,14600.0,33.0471,33.0568,33.0082,33.0471,14600.0
2007-05-03 10:25:00,33.98,34.0,33.96,34.0,16500.0,33.0374,33.0568,33.018,33.0568,16500.0
2007-05-03 10:30:00,34.0,34.0,33.96,33.99,6100.0,33.0568,33.0568,33.018,33.0471,6100.0
2007-05-03 10:35:00,33.99,34.0,33.96,33.97,7900.0,33.0471,33.0568,33.018,33.0277,7900.0
2007-05-03 10:40:00,33.97,34.03,33.97,33.98,50500.0,33.0277,33.086,33.0277,33.0374,50500.0
2007-05-03 10:45:00,33.98,34.05,33.97,34.0,27200.0,33.0374,33.1055,33.0277,33.0568,27200.0
2007-05-03 10:50:00,33.98,34.0,33.96,33.99,11500.0,33.0374,33.0568,33.018,33.0471,11500.0
2007-05-03 10:55:00,34.0,34.04,33.98,34.04,27800.0,33.0568,33.0957,33.0374,33.0957,27800.0
2007-05-03 11:00:00,34.03,34.03,33.82,33.84,14000.0,33.086,33.086,32.8818,32.9013,14000.0
2007-05-03 11:05:00,33.84,33.97,33.84,33.94,6600.0,32.9013,33.0277,32.9013,32.9985,6600.0
2007-05-03 11:10:00,33.9,33.91,33.87,33.9,4300.0,32.9596,32.9693,32.9304,32.9596,4300.0
2007-05-03 11:15:00,33.91,33.93,33.9,33.92,5200.0,32.9693,32.9888,32.9596,32.9791,5200.0
2007-05-03 11:20:00,33.93,34.0,33.93,33.97,10400.0,32.9888,33.0568,32.9888,33.0277,10400.0
2007-05-03 11:25:00,33.98,33.98,33.88,33.96,12600.0,33.0374,33.0374,32.9402,33.018,12600.0
2007-05-03 11:30:00,33.94,34.07,33.94,34.05,24300.0,32.9985,33.1249,32.9985,33.1055,24300.0
2007-05-03 11:35:00,34.07,34.09,33.99,34.0,19700.0,33.1249,33.1443,33.0471,33.0568,19700.0
2007-05-03 11:40:00,34.0,34.0,33.97,34.0,98100.0,33.0568,33.0568,33.0277,33.0568,98100.0
2007-05-03 11:45:00,34.0,34.0,33.98,34.0,4200.0,33.0568,33.0568,33.0374,33.0568,4200.0
2007-05-03 11:50:00,33.99,34.0,33.96,33.96,18600.0,33.0471,33.0568,33.018,33.018,18600.0
2007-05-03 11:55:00,33.97,33.97,33.94,33.95,24900.0,33.0277,33.0277,32.9985,33.0082,24900.0
2007-05-03 12:00:00,33.95,33.96,33.93,33.94,7100.0,33.0082,33.018,32.9888,32.9985,7100.0
2007-05-03 12:05:00,33.94,33.95,33.92,33.95,8700.0,32.9985,33.0082,32.9791,33.0082,8700.0
2007-05-03 12:10:00,33.95,33.95,33.94,33.94,2700.0,33.0082,33.0082,32.9985,32.9985,2700.0
2007-05-03 12:15:00,33.93,33.94,33.93,33.93,4800.0,32.9888,32.9985,32.9888,32.9888,4800.0
2007-05-03 12:20:00,33.93,33.93,33.92,33.92,2000.0,32.9888,32.9888,32.9791,32.9791,2000.0
2007-05-03 12:25:00,33.93,33.93,33.86,33.9,15800.0,32.9888,32.9888,32.9207,32.9596,15800.0
2007-05-03 12:30:00,33.9,33.9,33.85,33.9,20500.0,32.9596,32.9596,32.911,32.9596,20500.0
2007-05-03 12:35:00,33.9,33.91,33.87,33.89,8800.0,32.9596,32.9693,32.9304,32.9499,8800.0
2007-05-03 12:40:00,33.88,33.94,33.87,33.94,10400.0,32.9402,32.9985,32.9304,32.9985,10400.0
2007-05-03 12:45:00,33.94,33.94,33.92,33.94,1600.0,32.9985,32.9985,32.9791,32.9985,1600.0
2007-05-03 12:50:00,33.95,33.98,33.95,33.95,13300.0,33.0082,33.0374,33.0082,33.0082,13300.0
2007-05-03 12:55:00,33.97,33.97,33.95,33.96,2900.0,33.0277,33.0277,33.0082,33.018,2900.0
2007-05-03 13:00:00,33.96,33.97,33.93,33.93,5200.0,33.018,33.0277,32.9888,32.9888,5200.0
2007-05-03 13:05:00,33.93,33.96,33.91,33.95,8700.0,32.9888,33.018,32.9693,33.0082,8700.0
2007-05-03 13:10:00,33.92,33.95,33.92,33.93,4700.0,32.9791,33.0082,32.9791,32.9888,4700.0
2007-05-03 13:15:00,33.95,33.95,33.86,33.9,6800.0,33.0082,33.0082,32.9207,32.9596,6800.0
2007-05-03 13:20:00,33.88,33.93,33.88,33.88,15800.0,32.9402,32.9888,32.9402,32.9402,15800.0
2007-05-03 13:25:00,33.89,33.91,33.88,33.9,9000.0,32.9499,32.9693,32.9402,32.9596,9000.0
2007-05-03 13:30:00,33.9,33.9,33.88,33.9,13600.0,32.9596,32.9596,32.9402,32.9596,13600.0
2007-05-03 13:35:00,33.9,33.9,33.88,33.88,2500.0,32.9596,32.9596,32.9402,32.9402,2500.0
2007-05-03 13:40:00,33.88,33.9,33.87,33.9,21600.0,32.9402,32.9596,32.9304,32.9596,21600.0
2007-05-03 13:45:00,33.9,33.9,33.87,33.89,7400.0,32.9596,32.9596,32.9304,32.9499,7400.0
2007-05-03 13:50:00,33.89,33.9,33.87,33.9,3100.0,32.9499,32.9596,32.9304,32.9596,3100.0
2007-05-03 13:55:00,33.9,33.9,33.88,33.88,5200.0,32.9596,32.9596,32.9402,32.9402,5200.0
2007-05-03 14:00:00,33.89,33.9,33.88,33.89,5600.0,32.9499,32.9596,32.9402,32.9499,5600.0
2007-05-03 14:05:00,33.9,33.9,33.89,33.9,9300.0,32.9596,32.9596,32.9499,32.9596,9300.0
2007-05-03 14:10:00,33.89,33.9,33.89,33.89,10600.0,32.9499,32.9596,32.9499,32.9499,10600.0
2007-05-03 14:15:00,33.89,33.9,33.87,33.88,5200.0,32.9499,32.9596,32.9304,32.9402,5200.0
2007-05-03 14:20:00,33.88,33.88,33.83,33.83,5300.0,32.9402,32.9402,32.8916,32.8916,5300.0
2007-05-03 14:25:00,33.83,33.83,33.8,33.81,9500.0,32.8916,32.8916,32.8624,32.8721,9500.0
2007-05-03 14:30:00,33.81,33.81,33.76,33.77,23900.0,32.8721,32.8721,32.8235,32.8332,23900.0
2007-05-03 14:35:00,33.76,33.76,33.72,33.72,5100.0,32.8235,32.8235,32.7846,32.7846,5100.0
2007-05-03 14:40:00,33.73,33.81,33.73,33.78,7800.0,32.7943,32.8721,32.7943,32.8429,7800.0
2007-05-03 14:45:00,33.79,33.81,33.79,33.8,7900.0,32.8527,32.8721,32.8527,32.8624,7900.0
2007-05-03 14:50:00,33.81,33.81,33.8,33.81,6600.0,32.8721,32.8721,32.8624,32.8721,6600.0
2007-05-03 14:55:00,33.81,33.82,33.79,33.82,21200.0,32.8721,32.8818,32.8527,32.8818,21200.0
2007-05-03 15:00:00,33.81,33.89,33.81,33.85,16700.0,32.8721,32.9499,32.8721,32.911,16700.0
2007-05-03 15:05:00,33.84,33.9,33.83,33.88,4800.0,32.9013,32.9596,32.8916,32.9402,4800.0
2007-05-03 15:10:00,33.88,33.92,33.81,33.85,27700.0,32.9402,32.9791,32.8721,32.911,27700.0
2007-05-03 15:15:00,33.84,33.85,33.8,33.85,17900.0,32.9013,32.911,32.8624,32.911,17900.0
2007-05-03 15:20:00,33.85,33.85,33.79,33.8,28600.0,32.911,32.911,32.8527,32.8624,28600.0
2007-05-03 15:25:00,33.8,33.82,33.79,33.8,23600.0,32.8624,32.8818,32.8527,32.8624,23600.0
2007-05-03 15:30:00,33.79,33.8,33.77,33.78,6500.0,32.8527,32.8624,32.8332,32.8429,6500.0
2007-05-03 15:35:00,33.78,33.79,33.72,33.76,20500.0,32.8429,32.8527,32.7846,32.8235,20500.0
2007-05-03 15:40:00,33.76,33.77,33.75,33.77,17200.0,32.8235,32.8332,32.8138,32.8332,17200.0
2007-05-03 15:45:00,33.76,33.85,33.72,33.82,37600.0,32.8235,32.911,32.7846,32.8818,37600.0
2007-05-03 15:50:00,33.81,33.82,33.77,33.78,12500.0,32.8721,32.8818,32.8332,32.8429,12500.0
2007-05-03 15:55:00,33.78,33.86,33.75,33.84,46600.0,32.8429,32.9207,32.8138,32.9013,46600.0
2007-05-04 09:30:00,34.01,34.05,33.8,33.81,16800.0,33.0666,33.1055,32.8624,32.8721,16800.0
2007-05-04 09:35:00,33.81,33.91,33.77,33.89,16200.0,32.8721,32.9693,32.8332,32.9499,16200.0
2007-05-04 09:40:00,33.85,33.87,33.73,33.75,10800.0,32.911,32.9304,32.7943,32.8138,10800.0
2007-05-04 09:45:00,33.76,33.78,33.62,33.66,23200.0,32.8235,32.8429,32.6874,32.7263,23200.0
2007-05-04 09:50:00,33.66,33.7,33.62,33.66,8600.0,32.7263,32.7652,32.6874,32.7263,8600.0
2007-05-04 09:55:00,33.66,33.67,33.66,33.67,5900.0,32.7263,32.736,32.7263,32.736,5900.0
2007-05-04 10:00:00,33.67,33.69,33.66,33.69,11000.0,32.736,32.7554,32.7263,32.7554,11000.0
2007-05-04 10:05:00,33.68,33.69,33.66,33.67,7300.0,32.7457,32.7554,32.7263,32.736,7300.0
2007-05-04 10:10:00,33.68,33.68,33.66,33.67,4200.0,32.7457,32.7457,32.7263,32.736,4200.0
2007-05-04 10:15:00,33.66,33.7,33.66,33.69,12000.0,32.7263,32.7652,32.7263,32.7554,12000.0
2007-05-04 10:20:00,33.69,33.7,33.69,33.7,3300.0,32.7554,32.7652,32.7554,32.7652,3300.0
2007-05-04 10:25:00,33.71,33.71,33.69,33.7,5000.0,32.7749,32.7749,32.7554,32.7652,5000.0
2007-05-04 10:30:00,33.7,33.7,33.66,33.67,9700.0,32.7652,32.7652,32.7263,32.736,9700.0
2007-05-04 10:35:00,33.67,33.67,33.65,33.66,13100.0,32.736,32.736,32.7166,32.7263,13100.0
2007-05-04 10:40:00,33.66,33.69,33.66,33.69,9700.0,32.7263,32.7554,32.7263,32.7554,9700.0
2007-05-04 10:45:00,33.69,33.71,33.65,33.69,19800.0,32.7554,32.7749,32.7166,32.7554,19800.0
2007-05-04 10:50:00,33.68,33.69,33.67,33.68,9700.0,32.7457,32.7554,32.736,32.7457,9700.0
2007-05-04 10:55:00,33.69,33.7,33.66,33.66,13100.0,32.7554,32.7652,32.7263,32.7263,13100.0
2007-05-04 11:00:00,33.66,33.67,33.65,33.65,5600.0,32.7263,32.736,32.7166,32.7166,5600.0
2007-05-04 11:05:00,33.66,33.66,33.56,33.56,15600.0,32.7263,32.7263,32.629,32.629,15600.0
2007-05-04 11:10:00,33.56,33.56,33.52,33.52,11400.0,32.629,32.629,32.5902,32.5902,11400.0
2007-05-04 11:15:00,33.52,33.56,33.51,33.56,25100.0,32.5902,32.629,32.5804,32.629,25100.0
2007-05-04 11:20:00,33.55,33.55,33.49,33.51,27600.0,32.6193,32.6193,32.561,32.5804,27600.0
2007-05-04 11:25:00,33.51,33.51,33.5,33.51,6800.0,32.5804,32.5804,32.5707,32.5804,6800.0
2007-05-04 11:30:00,33.51,33.53,33.5,33.52,12100.0,32.5804,32.5999,32.5707,32.5902,12100.0
2007-05-04 11:35:00,33.53,33.54,33.52,33.54,20700.0,32.5999,32.6096,32.5902,32.6096,20700.0
2007-05-04 11:40:00,33.54,33.56,33.54,33.56,3600.0,32.6096,32.629,32.6096,32.629,3600.0
2007-05-04 11:45:00,33.56,33.56,33.54,33.55,10100.0,32.629,32.629,32.6096,32.6193,10100.0
2007-05-04 11:50:00,33.55,33.56,33.55,33.56,5900.0,32.6193,32.629,32.6193,32.629,5900.0
2007-05-04 11:55:00,33.56,33.57,33.51,33.51,10300.0,32.629,32.6388,32.5804,32.5804,10300.0
2007-05-04 12:00:00,33.5,33.52,33.5,33.52,10200.0,32.5707,32.5902,32.5707,32.5902,10200.0
2007-05-04 12:05:00,33.51,33.52,33.5,33.51,11300.0,32.5804,32.5902,32.5707,32.5804,11300.0
2007-05-04 12:10:00,33.51,33.51,33.43,33.47,16300.0,32.5804,32.5804,32.5027,32.5415,16300.0
2007-05-04 12:15:00,33.47,33.47,33.46,33.46,3800.0,32.5415,32.5415,32.5318,32.5318,3800.0
2007-05-04 12:20:00,33.46,33.46,33.43,33.43,2900.0,32.5318,32.5318,32.5027,32.5027,2900.0
2007-05-04 12:25:00,33.43,33.44,33.39,33.4,6100.0,32.5027,32.5124,32.4638,32.4735,6100.0
2007-05-04 12:30:00,33.4,33.42,33.38,33.42,11300.0,32.4735,32.4929,32.454,32.4929,11300.0
2007-05-04 12:35:00,33.41,33.43,33.38,33.42,9500.0,32.4832,32.5027,32.454,32.4929,9500.0
2007-05-04 12:40:00,33.43,33.47,33.43,33.47,5300.0,32.5027,32.5415,32.5027,32.5415,5300.0
2007-05-04 12:45:00,33.47,33.49,33.46,33.49,4300.0,32.5415,32.561,32.5318,32.561,4300.0
2007-05-04 12:50:00,33.49,33.54,33.49,33.53,5400.0,32.561,32.6096,32.561,32.5999,5400.0
2007-05-04 12:55:00,33.53,33.62,33.52,33.6,24400.0,32.5999,32.6874,32.5902,32.6679,24400.0
2007-05-04 13:00:00,33.59,33.61,33.55,33.55,32700.0,32.6582,32.6777,32.6193,32.6193,32700.0
2007-05-04 13:05:00,33.56,33.65,33.53,33.65,33000.0,32.629,32.7166,32.5999,32.7166,33000.0
2007-05-04 13:10:00,33.65,33.7,33.56,33.65,27100.0,32.7166,32.7652,32.629,32.7166,27100.0
2007-05-04 13:15:00,33.62,33.64,33.57,33.61,15700.0,32.6874,32.7068,32.6388,32.6777,15700.0
2007-05-04 13:20:00,33.59,33.63,33.56,33.61,17300.0,32.6582,32.6971,32.629,32.6777,17300.0
2007-05-04 13:25:00,33.61,33.61,33.55,33.6,13800.0,32.6777,32.6777,32.6193,32.6679,13800.0
2007-05-04 13:30:00,33.6,33.6,33.58,33.59,2800.0,32.6679,32.6679,32.6485,32.6582,2800.0
2007-05-04 13:35:00,33.58,33.66,33.58,33.66,6900.0,32.6485,32.7263,32.6485,32.7263,6900.0
2007-05-04 13:40:00,33.66,33.66,33.63,33.64,3100.0,32.7263,32.7263,32.6971,32.7068,3100.0
2007-05-04 13:45:00,33.64,33.65,33.63,33.63,1600.0,32.7068,32.7166,32.6971,32.6971,1600.0
2007-05-04 13:50:00,33.64,33.71,33.61,33.71,28200.0,32.7068,32.7749,32.6777,32.7749,28200.0
2007-05-04 13:55:00,33.69,33.71,33.63,33.71,12700.0,32.7554,32.7749,32.6971,32.7749,12700.0
2007-05-04 14:00:00,33.68,33.72,33.68,33.72,9900.0,32.7457,32.7846,32.7457,32.7846,9900.0
2007-05-04 14:05:00,33.73,33.73,33.68,33.69,4000.0,32.7943,32.7943,32.7457,32.7554,4000.0
2007-05-04 14:10:00,33.67,33.78,33.66,33.74,23200.0,32.736,32.8429,32.7263,32.8041,23200.0
2007-05-04 14:15:00,33.72,33.73,33.66,33.7,14200.0,32.7846,32.7943,32.7263,32.7652,14200.0
2007-05-04 14:20:00,33.7,33.73,33.69,33.73,5800.0,32.7652,32.7943,32.7554,32.7943,5800.0
2007-05-04 14:25:00,33.72,33.73,33.62,33.67,17900.0,32.7846,32.7943,32.6874,32.736,17900.0
2007-05-04 14:30:00,33.66,33.67,33.63,33.64,10800.0,32.7263,32.736,32.6971,32.7068,10800.0
2007-05-04 14:35:00,33.64,33.7,33.62,33.65,16700.0,32.7068,32.7652,32.6874,32.7166,16700.0
2007-05-04 14:40:00,33.67,33.7,33.66,33.7,9800.0,32.736,32.7652,32.7263,32.7652,9800.0
2007-05-04 14:45:00,33.69,33.69,33.65,33.66,7800.0,32.7554,32.7554,32.7166,32.7263,7800.0
2007-05-04 14:50:00,33.66,33.68,33.66,33.67,8100.0,32.7263,32.7457,32.7263,32.736,8100.0
2007-05-04 14:55:00,33.67,33.67,33.64,33.65,8800.0,32.736,32.736,32.7068,32.7166,8800.0
2007-05-04 15:00:00,33.65,33.66,33.65,33.66,4500.0,32.7166,32.7263,32.7166,32.7263,4500.0
2007-05-04 15:05:00,33.66,33.67,33.65,33.65,3500.0,32.7263,32.736,32.7166,32.7166,3500.0
2007-05-04 15:10:00,33.65,33.66,33.64,33.65,9200.0,32.7166,32.7263,32.7068,32.7166,9200.0
2007-05-04 15:15:00,33.66,33.68,33.66,33.68,5800.0,32.7263,32.7457,32.7263,32.7457,5800.0
2007-05-04 15:20:00,33.69,33.69,33.64,33.65,5900.0,32.7554,32.7554,32.7068,32.7166,5900.0
2007-05-04 15:25:00,33.65,33.66,33.65,33.65,3900.0,32.7166,32.7263,32.7166,32.7166,3900.0
2007-05-04 15:30:00,33.65,33.66,33.64,33.64,8600.0,32.7166,32.7263,32.7068,32.7068,8600.0
2007-05-04 15:35:00,33.65,33.7,33.63,33.7,15300.0,32.7166,32.7652,32.6971,32.7652,15300.0
2007-05-04 15:40:00,33.69,33.69,33.66,33.66,6300.0,32.7554,32.7554,32.7263,32.7263,6300.0
2007-05-04 15:45:00,33.67,33.67,33.6,33.62,12300.0,32.736,32.736,32.6679,32.6874,12300.0
2007-05-04 15:50:00,33.63,33.67,33.62,33.67,10600.0,32.6971,32.736,32.6874,32.736,10600.0
2007-05-04 15:55:00,33.67,33.7,33.65,33.66,33600.0,32.736,32.7652,32.7166,32.7263,33600.0
2007-05-07 09:30:00,33.8,33.8,33.71,33.71,8300.0,32.8624,32.8624,32.7749,32.7749,8300.0
2007-05-07 09:35:00,33.72,33.72,33.59,33.59,2500.0,32.7846,32.7846,32.6582,32.6582,2500.0
2007-05-07 09:40:00,33.58,33.58,33.5,33.54,5600.0,32.6485,32.6485,32.5707,32.6096,5600.0
2007-05-07 09:45:00,33.54,33.54,33.45,33.45,5700.0,32.6096,32.6096,32.5221,32.5221,5700.0
2007-05-07 09:50:00,33.47,33.48,33.39,33.39,12000.0,32.5415,32.5513,32.4638,32.4638,12000.0
2007-05-07 09:55:00,33.38,33.39,33.38,33.38,4600.0,32.454,32.4638,32.454,32.454,4600.0
2007-05-07 10:00:00,33.37,33.4,33.37,33.39,11900.0,32.4443,32.4735,32.4443,32.4638,11900.0
2007-05-07 10:05:00,33.38,33.39,33.32,33.35,5800.0,32.454,32.4638,32.3957,32.4249,5800.0
2007-05-07 10:10:00,33.33,33.35,33.28,33.28,9100.0,32.4054,32.4249,32.3568,32.3568,9100.0
2007-05-07 10:15:00,33.28,33.29,33.17,33.26,16300.0,32.3568,32.3665,32.2499,32.3374,16300.0
2007-05-07 10:20:00,33.27,33.36,33.25,33.25,27400.0,32.3471,32.4346,32.3276,32.3276,27400.0
2007-05-07 10:25:00,33.26,33.39,33.23,33.35,18100.0,32.3374,32.4638,32.3082,32.4249,18100.0
2007-05-07 10:30:00,33.35,33.37,33.31,33.34,15900.0,32.4249,32.4443,32.386,32.4152,15900.0
2007-05-07 10:35:00,33.35,33.46,33.33,33.43,19400.0,32.4249,32.5318,32.4054,32.5027,19400.0
2007-05-07 10:40:00,33.46,33.47,33.41,33.42,16000.0,32.5318,32.5415,32.4832,32.4929,16000.0
2007-05-07 10:45:00,33.44,33.53,33.41,33.53,8500.0,32.5124,32.5999,32.4832,32.5999,8500.0
2007-05-07 10:50:00,33.4,33.55,33.4,33.41,10800.0,32.4735,32.6193,32.4735,32.4832,10800.0
2007-05-07 10:55:00,33.4,33.44,33.4,33.43,13400.0,32.4735,32.5124,32.4735,32.5027,13400.0
2007-05-07 11:00:00,33.43,33.43,33.38,33.4,5000.0,32.5027,32.5027,32.454,32.4735,5000.0
2007-05-07 11:05:00,33.4,33.54,33.4,33.45,23300.0,32.4735,32.6096,32.4735,32.5221,23300.0
2007-05-07 11:10:00,33.44,33.65,33.44,33.6,21500.0,32.5124,32.7166,32.5124,32.6679,21500.0
2007-05-07 11:15:00,33.6,33.61,33.58,33.6,12200.0,32.6679,32.6777,32.6485,32.6679,12200.0
2007-05-07 11:20:00,33.6,33.6,33.54,33.57,8800.0,32.6679,32.6679,32.6096,32.6388,8800.0
2007-05-07 11:25:00,33.56,33.57,33.53,33.54,11200.0,32.629,32.6388,32.5999,32.6096,11200.0
2007-05-07 11:30:00,33.55,33.6,33.51,33.59,11100.0,32.6193,32.6679,32.5804,32.6582,11100.0
2007-05-07 11:35:00,33.57,33.6,33.57,33.59,3400.0,32.6388,32.6679,32.6388,32.6582,3400.0
2007-05-07 11:40:00,33.59,33.59,33.55,33.55,2000.0,32.6582,32.6582,32.6193,32.6193,2000.0
2007-05-07 11:45:00,33.53,33.53,33.48,33.49,2300.0,32.5999,32.5999,32.5513,32.561,2300.0
2007-05-07 11:50:00,33.48,33.49,33.45,33.45,1200.0,32.5513,32.561,32.5221,32.5221,1200.0
2007-05-07 11:55:00,33.44,33.44,33.3,33.33,5600.0,32.5124,32.5124,32.3763,32.4054,5600.0
2007-05-07 12:00:00,33.32,33.35,33.31,33.31,9800.0,32.3957,32.4249,32.386,32.386,9800.0
2007-05-07 12:05:00,33.31,33.45,33.31,33.45,55500.0,32.386,32.5221,32.386,32.5221,55500.0
2007-05-07 12:10:00,33.47,33.48,33.4,33.48,17500.0,32.5415,32.5513,32.4735,32.5513,17500.0
2007-05-07 12:15:00,33.47,33.51,33.34,33.36,16200.0,32.5415,32.5804,32.4152,32.4346,16200.0
2007-05-07 12:20:00,33.35,33.41,33.35,33.38,7000.0,32.4249,32.4832,32.4249,32.454,7000.0
2007-05-07 12:25:00,33.38,33.38,33.27,33.29,7300.0,32.454,32.454,32.3471,32.3665,7300.0
2007-05-07 12:30:00,33.26,33.31,33.24,33.25,23300.0,32.3374,32.386,32.3179,32.3276,23300.0
2007-05-07 12:35:00,33.25,33.25,33.23,33.25,16700.0,32.3276,32.3276,32.3082,32.3276,16700.0
2007-05-07 12:40:00,33.25,33.25,33.24,33.25,15100.0,32.3276,32.3276,32.3179,32.3276,15100.0
2007-05-07 12:45:00,33.25,33.25,33.24,33.25,3400.0,32.3276,32.3276,32.3179,32.3276,3400.0
2007-05-07 12:50:00,33.25,33.25,33.23,33.23,4200.0,32.3276,32.3276,32.3082,32.3082,4200.0
2007-05-07 12:55:00,33.23,33.24,33.23,33.23,8500.0,32.3082,32.3179,32.3082,32.3082,8500.0
2007-05-07 13:00:00,33.24,33.24,33.16,33.19,16600.0,32.3179,32.3179,32.2401,32.2693,16600.0
2007-05-07 13:05:00,33.19,33.24,33.19,33.21,5100.0,32.2693,32.3179,32.2693,32.2888,5100.0
2007-05-07 13:10:00,33.21,33.21,33.17,33.17,5200.0,32.2888,32.2888,32.2499,32.2499,5200.0
2007-05-07 13:15:00,33.18,33.2,33.17,33.2,10200.0,32.2596,32.279,32.2499,32.279,10200.0
2007-05-07 13:20:00,33.2,33.2,33.17,33.18,4200.0,32.279,32.279,32.2499,32.2596,4200.0
2007-05-07 13:25:00,33.18,33.18,33.17,33.17,3900.0,32.2596,32.2596,32.2499,32.2499,3900.0
2007-05-07 13:30:00,33.18,33.19,33.17,33.19,2800.0,32.2596,32.2693,32.2499,32.2693,2800.0
2007-05-07 13:35:00,33.19,33.2,33.18,33.2,5500.0,32.2693,32.279,32.2596,32.279,5500.0
2007-05-07 13:40:00,33.21,33.25,33.21,33.25,3600.0,32.2888,32.3276,32.2888,32.3276,3600.0
2007-05-07 13:45:00,33.25,33.25,33.22,33.24,3900.0,32.3276,32.3276,32.2985,32.3179,3900.0
2007-05-07 13:50:00,33.24,33.25,33.24,33.25,4500.0,32.3179,32.3276,32.3179,32.3276,4500.0
2007-05-07 13:55:00,33.25,33.3,33.25,33.3,4600.0,32.3276,32.3763,32.3276,32.3763,4600.0
2007-05-07 14:00:00,33.3,33.3,33.28,33.3,6100.0,32.3763,32.3763,32.3568,32.3763,6100.0
2007-05-07 14:05:00,33.3,33.3,33.28,33.29,6300.0,32.3763,32.3763,32.3568,32.3665,6300.0
2007-05-07 14:10:00,33.29,33.3,33.28,33.29,10000.0,32.3665,32.3763,32.3568,32.3665,10000.0
2007-05-07 14:15:00,33.31,33.31,33.26,33.3,13600.0,32.386,32.386,32.3374,32.3763,13600.0
2007-05-07 14:20:00,33.29,33.3,33.29,33.3,3200.0,32.3665,32.3763,32.3665,32.3763,3200.0
2007-05-07 14:25:00,33.29,33.3,33.28,33.3,1500.0,32.3665,32.3763,32.3568,32.3763,1500.0
2007-05-07 14:30:00,33.29,33.35,33.29,33.33,5600.0,32.3665,32.4249,32.3665,32.4054,5600.0
2007-05-07 14:35:00,33.35,33.4,33.34,33.37,16400.0,32.4249,32.4735,32.4152,32.4443,16400.0
2007-05-07 14:40:00,33.38,33.39,33.3,33.36,22600.0,32.454,32.4638,32.3763,32.4346,22600.0
2007-05-07 14:45:00,33.36,33.38,33.34,33.36,5300.0,32.4346,32.454,32.4152,32.4346,5300.0
2007-05-07 14:50:00,33.35,33.37,33.34,33.36,7400.0,32.4249,32.4443,32.4152,32.4346,7400.0
2007-05-07 14:55:00,33.36,33.41,33.35,33.39,24600.0,32.4346,32.4832,32.4249,32.4638,24600.0
2007-05-07 15:00:00,33.36,33.42,33.36,33.39,18900.0,32.4346,32.4929,32.4346,32.4638,18900.0
2007-05-07 15:05:00,33.4,33.42,33.37,33.38,23600.0,32.4735,32.4929,32.4443,32.454,23600.0
2007-05-07 15:10:00,33.4,33.4,33.38,33.39,4800.0,32.4735,32.4735,32.454,32.4638,4800.0
2007-05-07 15:15:00,33.4,33.44,33.39,33.4,26200.0,32.4735,32.5124,32.4638,32.4735,26200.0
2007-05-07 15:20:00,33.4,33.47,33.4,33.45,24200.0,32.4735,32.5415,32.4735,32.5221,24200.0
2007-05-07 15:25:00,33.44,33.46,33.42,33.45,18200.0,32.5124,32.5318,32.4929,32.5221,18200.0
2007-05-07 15:30:00,33.45,33.53,33.45,33.49,55500.0,32.5221,32.5999,32.5221,32.561,55500.0
2007-05-07 15:35:00,33.49,33.5,33.43,33.47,28000.0,32.561,32.5707,32.5027,32.5415,28000.0
2007-05-07 15:40:00,33.47,33.5,33.47,33.47,17900.0,32.5415,32.5707,32.5415,32.5415,17900.0
2007-05-07 15:45:00,33.48,33.48,33.42,33.46,25600.0,32.5513,32.5513,32.4929,32.5318,25600.0
2007-05-07 15:50:00,33.45,33.52,33.45,33.51,13200.0,32.5221,32.5902,32.5221,32.5804,13200.0
2007-05-07 15:55:00,33.51,33.54,33.47,33.47,8300.0,32.5804,32.6096,32.5415,32.5415,8300.0
2007-05-08 09:30:00,33.48,33.48,33.45,33.46,12000.0,32.5513,32.5513,32.5221,32.5318,12000.0
2007-05-08 09:35:00,33.41,33.5,33.4,33.46,16100.0,32.4832,32.5707,32.4735,32.5318,16100.0
2007-05-08 09:40:00,33.45,33.58,33.44,33.51,34600.0,32.5221,32.6485,32.5124,32.5804,34600.0
2007-05-08 09:45:00,33.51,33.6,33.51,33.57,76400.0,32.5804,32.6679,32.5804,32.6388,76400.0
2007-05-08 09:50:00,33.56,33.73,33.56,33.73,36700.0,32.629,32.7943,32.629,32.7943,36700.0
2007-05-08 09:55:00,33.73,33.73,33.5,33.52,57300.0,32.7943,32.7943,32.5707,32.5902,57300.0
2007-05-08 10:00:00,33.53,33.56,33.52,33.54,29100.0,32.5999,32.629,32.5902,32.6096,29100.0
2007-05-08 10:05:00,33.54,33.55,33.45,33.47,118300.0,32.6096,32.6193,32.5221,32.5415,118300.0
2007-05-08 10:10:00,33.47,33.48,33.45,33.45,21500.0,32.5415,32.5513,32.5221,32.5221,21500.0
2007-05-08 10:15:00,33.45,33.5,33.45,33.47,49700.0,32.5221,32.5707,32.5221,32.5415,49700.0
2007-05-08 10:20:00,33.45,33.45,33.37,33.39,24100.0,32.5221,32.5221,32.4443,32.4638,24100.0
2007-05-08 10:25:00,33.37,33.5,33.37,33.41,288800.0,32.4443,32.5707,32.4443,32.4832,288800.0
2007-05-08 10:30:00,33.47,33.48,33.42,33.46,233900.0,32.5415,32.5513,32.4929,32.5318,233900.0
2007-05-08 10:35:00,33.46,33.47,33.42,33.43,23900.0,32.5318,32.5415,32.4929,32.5027,23900.0
2007-05-08 10:40:00,33.44,33.49,33.44,33.47,58200.0,32.5124,32.561,32.5124,32.5415,58200.0
2007-05-08 10:45:00,33.47,33.55,33.45,33.55,13700.0,32.5415,32.6193,32.5221,32.6193,13700.0
2007-05-08 10:50:00,33.54,33.93,33.52,33.93,46700.0,32.6096,32.9888,32.5902,32.9888,46700.0
2007-05-08 10:55:00,33.92,33.93,33.83,33.89,25000.0,32.9791,32.9888,32.8916,32.9499,25000.0
2007-05-08 11:00:00,33.9,33.9,33.84,33.84,122200.0,32.9596,32.9596,32.9013,32.9013,122200.0
2007-05-08 11:05:00,33.85,33.85,33.77,33.8,7500.0,32.911,32.911,32.8332,32.8624,7500.0
2007-05-08 11:10:00,33.77,33.8,33.75,33.78,11800.0,32.8332,32.8624,32.8138,32.8429,11800.0
2007-05-08 11:15:00,33.8,33.8,33.75,33.76,10900.0,32.8624,32.8624,32.8138,32.8235,10900.0
2007-05-08 11:20:00,33.75,33.8,33.75,33.76,377600.0,32.8138,32.8624,32.8138,32.8235,377600.0
2007-05-08 11:25:00,33.77,33.79,33.74,33.75,26100.0,32.8332,32.8527,32.8041,32.8138,26100.0
2007-05-08 11:30:00,33.77,33.8,33.72,33.73,21100.0,32.8332,32.8624,32.7846,32.7943,21100.0
2007-05-08 11:35:00,33.72,33.73,33.69,33.69,15300.0,32.7846,32.7943,32.7554,32.7554,15300.0
2007-05-08 11:40:00,33.68,33.69,33.6,33.61,4100.0,32.7457,32.7554,32.6679,32.6777,4100.0
2007-05-08 11:45:00,33.6,33.6,33.48,33.53,18800.0,32.6679,32.6679,32.5513,32.5999,18800.0
2007-05-08 11:50:00,33.53,33.7,33.52,33.65,223000.0,32.5999,32.7652,32.5902,32.7166,223000.0
2007-05-08 11:55:00,33.65,33.76,33.65,33.73,17500.0,32.7166,32.8235,32.7166,32.7943,17500.0
2007-05-08 12:00:00,33.74,33.92,33.74,33.91,22600.0,32.8041,32.9791,32.8041,32.9693,22600.0
2007-05-08 12:05:00,33.91,34.0,33.84,33.91,36400.0,32.9693,33.0568,32.9013,32.9693,36400.0
2007-05-08 12:10:00,33.91,33.92,33.86,33.86,5900.0,32.9693,32.9791,32.9207,32.9207,5900.0
2007-05-08 12:15:00,33.85,34.0,33.85,33.96,25000.0,32.911,33.0568,32.911,33.018,25000.0
2007-05-08 12:20:00,33.94,33.98,33.86,33.9,13600.0,32.9985,33.0374,32.9207,32.9596,13600.0
2007-05-08 12:25:00,33.88,33.93,33.88,33.92,3500.0,32.9402,32.9888,32.9402,32.9791,3500.0
2007-05-08 12:30:00,33.92,34.0,33.92,33.99,8600.0,32.9791,33.0568,32.9791,33.0471,8600.0
2007-05-08 12:35:00,33.96,33.97,33.94,33.96,8000.0,33.018,33.0277,32.9985,33.018,8000.0
2007-05-08 12:40:00,33.95,33.98,33.95,33.95,5800.0,33.0082,33.0374,33.0082,33.0082,5800.0
2007-05-08 12:45:00,33.95,33.99,33.92,33.92,6000.0,33.0082,33.0471,32.9791,32.9791,6000.0
2007-05-08 12:50:00,33.93,33.98,33.9,33.98,17900.0,32.9888,33.0374,32.9596,33.0374,17900.0
2007-05-08 12:55:00,33.97,33.99,33.95,33.95,8300.0,33.0277,33.0471,33.0082,33.0082,8300.0
2007-05-08 13:00:00,33.95,33.96,33.87,33.89,10400.0,33.0082,33.018,32.9304,32.9499,10400.0
2007-05-08 13:05:00,33.86,33.89,33.84,33.89,24400.0,32.9207,32.9499,32.9013,32.9499,24400.0
2007-05-08 13:10:00,33.89,33.9,33.86,33.86,14200.0,32.9499,32.9596,32.9207,32.9207,14200.0
2007-05-08 13:15:00,33.85,33.86,33.84,33.84,2500.0,32.911,32.9207,32.9013,32.9013,2500.0
2007-05-08 13:20:00,33.84,33.84,33.78,33.84,11000.0,32.9013,32.9013,32.8429,32.9013,11000.0
2007-05-08 13:25:00,33.87,33.96,33.86,33.95,20000.0,32.9304,33.018,32.9207,33.0082,20000.0
2007-05-08 13:30:00,33.94,33.98,33.94,33.94,7800.0,32.9985,33.0374,32.9985,32.9985,7800.0
2007-05-08 13:35:00,33.95,33.99,33.94,33.94,7000.0,33.0082,33.0471,32.9985,32.9985,7000.0
2007-05-08 13:40:00,33.95,33.97,33.94,33.96,13200.0,33.0082,33.0277,32.9985,33.018,13200.0
2007-05-08 13:45:00,33.95,34.0,33.95,34.0,27300.0,33.0082,33.0568,33.0082,33.0568,27300.0
2007-05-08 13:50:00,34.0,34.0,33.89,33.9,92300.0,33.0568,33.0568,32.9499,32.9596,92300.0
2007-05-08 13:55:00,33.89,33.95,33.89,33.94,11700.0,32.9499,33.0082,32.9499,32.9985,11700.0
2007-05-08 14:00:00,33.94,33.95,33.91,33.93,6900.0,32.9985,33.0082,32.9693,32.9888,6900.0
2007-05-08 14:05:00,33.94,33.96,33.94,33.96,5600.0,32.9985,33.018,32.9985,33.018,5600.0
2007-05-08 14:10:00,33.95,33.98,33.94,33.95,8300.0,33.0082,33.0374,32.9985,33.0082,8300.0
2007-05-08 14:15:00,33.95,34.0,33.95,34.0,36800.0,33.0082,33.0568,33.0082,33.0568,36800.0
2007-05-08 14:20:00,34.0,34.0,33.96,33.98,25900.0,33.0568,33.0568,33.018,33.0374,25900.0
2007-05-08 14:25:00,33.98,33.98,33.97,33.97,12800.0,33.0374,33.0374,33.0277,33.0277,12800.0
2007-05-08 14:30:00,33.96,33.98,33.94,33.96,15300.0,33.018,33.0374,32.9985,33.018,15300.0
2007-05-08 14:35:00,33.95,33.98,33.95,33.95,14900.0,33.0082,33.0374,33.0082,33.0082,14900.0
2007-05-08 14:40:00,33.97,34.05,33.97,34.01,24900.0,33.0277,33.1055,33.0277,33.0666,24900.0
2007-05-08 14:45:00,34.0,34.0,33.95,33.96,54100.0,33.0568,33.0568,33.0082,33.018,54100.0
2007-05-08 14:50:00,33.96,33.99,33.95,33.96,10700.0,33.018,33.0471,33.0082,33.018,10700.0
2007-05-08 14:55:00,33.98,34.03,33.98,34.01,146100.0,33.0374,33.086,33.0374,33.0666,146100.0
2007-05-08 15:00:00,34.03,34.08,34.02,34.04,21100.0,33.086,33.1346,33.0763,33.0957,21100.0
2007-05-08 15:05:00,34.04,34.05,34.0,34.01,20500.0,33.0957,33.1055,33.0568,33.0666,20500.0
2007-05-08 15:10:00,34.01,34.01,33.99,34.0,18300.0,33.0666,33.0666,33.0471,33.0568,18300.0
2007-05-08 15:15:00,34.01,34.03,34.0,34.02,23200.0,33.0666,33.086,33.0568,33.0763,23200.0
2007-05-08 15:20:00,34.03,34.03,34.01,34.02,27600.0,33.086,33.086,33.0666,33.0763,27600.0
2007-05-08 15:25:00,34.03,34.04,34.0,34.02,18000.0,33.086,33.0957,33.0568,33.0763,18000.0
2007-05-08 15:30:00,34.01,34.02,34.0,34.0,17700.0,33.0666,33.0763,33.0568,33.0568,17700.0
2007-05-08 15:35:00,34.0,34.01,33.99,34.01,29900.0,33.0568,33.0666,33.0471,33.0666,29900.0
2007-05-08 15:40:00,34.01,34.01,34.0,34.01,6300.0,33.0666,33.0666,33.0568,33.0666,6300.0
2007-05-08 15:45:00,34.01,34.01,33.99,34.0,18100.0,33.0666,33.0666,33.0471,33.0568,18100.0
2007-05-08 15:50:00,34.0,34.0,33.92,33.96,14800.0,33.0568,33.0568,32.9791,33.018,14800.0
2007-05-08 15:55:00,33.96,33.99,33.89,33.99,32500.0,33.018,33.0471,32.9499,33.0471,32500.0
2007-05-09 09:30:00,33.85,33.86,33.69,33.69,21000.0,32.911,32.9207,32.7554,32.7554,21000.0
2007-05-09 09:35:00,33.71,33.85,33.66,33.8,9300.0,32.7749,32.911,32.7263,32.8624,9300.0
2007-05-09 09:40:00,33.8,33.8,33.75,33.76,41400.0,32.8624,32.8624,32.8138,32.8235,41400.0
2007-05-09 09:45:00,33.76,33.81,33.73,33.78,51100.0,32.8235,32.8721,32.7943,32.8429,51100.0
2007-05-09 09:50:00,33.75,33.76,33.75,33.75,23700.0,32.8138,32.8235,32.8138,32.8138,23700.0
2007-05-09 09:55:00,33.75,33.76,33.73,33.73,33600.0,32.8138,32.8235,32.7943,32.7943,33600.0
2007-05-09 10:00:00,33.74,33.74,33.73,33.74,13500.0,32.8041,32.8041,32.7943,32.8041,13500.0
2007-05-09 10:05:00,33.74,33.74,33.73,33.73,9800.0,32.8041,32.8041,32.7943,32.7943,9800.0
2007-05-09 10:10:00,33.74,33.74,33.73,33.73,16500.0,32.8041,32.8041,32.7943,32.7943,16500.0
2007-05-09 10:15:00,33.73,33.75,33.73,33.74,10200.0,32.7943,32.8138,32.7943,32.8041,10200.0
2007-05-09 10:20:00,33.74,33.74,33.73,33.73,7100.0,32.8041,32.8041,32.7943,32.7943,7100.0
2007-05-09 10:25:00,33.74,33.74,33.72,33.72,7000.0,32.8041,32.8041,32.7846,32.7846,7000.0
2007-05-09 10:30:00,33.73,33.78,33.72,33.77,13800.0,32.7943,32.8429,32.7846,32.8332,13800.0
2007-05-09 10:35:00,33.77,33.85,33.77,33.8,17000.0,32.8332,32.911,32.8332,32.8624,17000.0
2007-05-09 10:40:00,33.81,33.85,33.81,33.85,12700.0,32.8721,32.911,32.8721,32.911,12700.0
2007-05-09 10:45:00,33.88,33.89,33.79,33.8,10300.0,32.9402,32.9499,32.8527,32.8624,10300.0
2007-05-09 10:50:00,33.78,33.78,33.75,33.76,3100.0,32.8429,32.8429,32.8138,32.8235,3100.0
2007-05-09 10:55:00,33.76,33.77,33.75,33.77,7900.0,32.8235,32.8332,32.8138,32.8332,7900.0
2007-05-09 11:00:00,33.77,33.78,33.74,33.74,8200.0,32.8332,32.8429,32.8041,32.8041,8200.0
2007-05-09 11:05:00,33.74,33.75,33.73,33.73,4200.0,32.8041,32.8138,32.7943,32.7943,4200.0
2007-05-09 11:10:00,33.74,33.74,33.73,33.73,4900.0,32.8041,32.8041,32.7943,32.7943,4900.0
2007-05-09 11:15:00,33.74,33.85,33.74,33.84,13000.0,32.8041,32.911,32.8041,32.9013,13000.0
2007-05-09 11:20:00,33.85,33.85,33.84,33.84,3000.0,32.911,32.911,32.9013,32.9013,3000.0
2007-05-09 11:25:00,33.85,33.85,33.84,33.85,2900.0,32.911,32.911,32.9013,32.911,2900.0
2007-05-09 11:30:00,33.85,33.89,33.85,33.89,9300.0,32.911,32.9499,32.911,32.9499,9300.0
2007-05-09 11:35:00,33.89,33.9,33.87,33.87,5600.0,32.9499,32.9596,32.9304,32.9304,5600.0
2007-05-09 11:40:00,33.87,33.87,33.85,33.85,2300.0,32.9304,32.9304,32.911,32.911,2300.0
2007-05-09 11:45:00,33.85,33.9,33.85,33.89,9100.0,32.911,32.9596,32.911,32.9499,9100.0
2007-05-09 11:50:00,33.9,33.9,33.88,33.9,5100.0,32.9596,32.9596,32.9402,32.9596,5100.0
2007-05-09 11:55:00,33.89,33.9,33.89,33.9,3700.0,32.9499,32.9596,32.9499,32.9596,3700.0
2007-05-09 12:00:00,33.89,33.89,33.86,33.87,2300.0,32.9499,32.9499,32.9207,32.9304,2300.0
2007-05-09 12:05:00,33.87,33.88,33.83,33.83,7900.0,32.9304,32.9402,32.8916,32.8916,7900.0
2007-05-09 12:10:00,33.81,33.82,33.79,33.8,5200.0,32.8721,32.8818,32.8527,32.8624,5200.0
2007-05-09 12:15:00,33.8,33.82,33.78,33.82,3400.0,32.8624,32.8818,32.8429,32.8818,3400.0
2007-05-09 12:20:00,33.82,33.82,33.77,33.82,6700.0,32.8818,32.8818,32.8332,32.8818,6700.0
2007-05-09 12:25:00,33.82,33.9,33.82,33.86,10800.0,32.8818,32.9596,32.8818,32.9207,10800.0
2007-05-09 12:30:00,33.87,33.88,33.86,33.86,2100.0,32.9304,32.9402,32.9207,32.9207,2100.0
2007-05-09 12:35:00,33.87,33.9,33.87,33.9,6500.0,32.9304,32.9596,32.9304,32.9596,6500.0
2007-05-09 12:40:00,33.91,33.98,33.91,33.96,6300.0,32.9693,33.0374,32.9693,33.018,6300.0
2007-05-09 12:45:00,33.96,33.98,33.96,33.98,2400.0,33.018,33.0374,33.018,33.0374,2400.0
2007-05-09 12:50:00,33.99,34.0,33.99,33.99,2200.0,33.0471,33.0568,33.0471,33.0471,2200.0
2007-05-09 12:55:00,33.98,34.03,33.98,34.03,8400.0,33.0374,33.086,33.0374,33.086,8400.0
2007-05-09 13:00:00,34.03,34.05,33.99,34.0,4900.0,33.086,33.1055,33.0471,33.0568,4900.0
2007-05-09 13:05:00,34.0,34.0,33.96,33.96,1900.0,33.0568,33.0568,33.018,33.018,1900.0
2007-05-09 13:10:00,33.96,33.98,33.96,33.98,4100.0,33.018,33.0374,33.018,33.0374,4100.0
2007-05-09 13:15:00,33.99,34.02,33.97,33.98,6400.0,33.0471,33.0763,33.0277,33.0374,6400.0
2007-05-09 13:20:00,33.99,34.02,33.96,33.97,4700.0,33.0471,33.0763,33.018,33.0277,4700.0
2007-05-09 13:25:00,33.97,33.97,33.93,33.94,3000.0,33.0277,33.0277,32.9888,32.9985,3000.0
2007-05-09 13:30:00,33.94,33.94,33.89,33.89,3200.0,32.9985,32.9985,32.9499,32.9499,3200.0
2007-05-09 13:35:00,33.9,33.9,33.88,33.89,6800.0,32.9596,32.9596,32.9402,32.9499,6800.0
2007-05-09 13:40:00,33.89,33.92,33.89,33.91,5000.0,32.9499,32.9791,32.9499,32.9693,5000.0
2007-05-09 13:45:00,33.9,33.92,33.89,33.89,3500.0,32.9596,32.9791,32.9499,32.9499,3500.0
2007-05-09 13:50:00,33.91,33.92,33.89,33.89,2000.0,32.9693,32.9791,32.9499,32.9499,2000.0
2007-05-09 13:55:00,33.89,33.9,33.83,33.83,4900.0,32.9499,32.9596,32.8916,32.8916,4900.0
2007-05-09 14:00:00,33.83,33.87,33.82,33.87,4400.0,32.8916,32.9304,32.8818,32.9304,4400.0
2007-05-09 14:05:00,33.87,33.89,33.85,33.87,5200.0,32.9304,32.9499,32.911,32.9304,5200.0
2007-05-09 14:10:00,33.88,34.0,33.88,33.88,8500.0,32.9402,33.0568,32.9402,32.9402,8500.0
2007-05-09 14:15:00,33.89,33.97,33.85,33.9,22300.0,32.9499,33.0277,32.911,32.9596,22300.0
2007-05-09 14:20:00,33.9,33.95,33.86,33.88,10800.0,32.9596,33.0082,32.9207,32.9402,10800.0
2007-05-09 14:25:00,33.88,33.91,33.84,33.86,11900.0,32.9402,32.9693,32.9013,32.9207,11900.0
2007-05-09 14:30:00,33.85,33.86,33.77,33.83,18400.0,32.911,32.9207,32.8332,32.8916,18400.0
2007-05-09 14:35:00,33.8,33.89,33.8,33.88,7800.0,32.8624,32.9499,32.8624,32.9402,7800.0
2007-05-09 14:40:00,33.88,33.94,33.85,33.94,14600.0,32.9402,32.9985,32.911,32.9985,14600.0
2007-05-09 14:45:00,33.95,33.97,33.91,33.95,12900.0,33.0082,33.0277,32.9693,33.0082,12900.0
2007-05-09 14:50:00,33.95,33.96,33.9,33.93,6200.0,33.0082,33.018,32.9596,32.9888,6200.0
2007-05-09 14:55:00,33.94,33.94,33.89,33.9,4500.0,32.9985,32.9985,32.9499,32.9596,4500.0
2007-05-09 15:00:00,33.92,33.94,33.89,33.92,11900.0,32.9791,32.9985,32.9499,32.9791,11900.0
2007-05-09 15:05:00,33.92,33.94,33.87,33.87,10700.0,32.9791,32.9985,32.9304,32.9304,10700.0
2007-05-09 15:10:00,33.87,33.91,33.86,33.89,6100.0,32.9304,32.9693,32.9207,32.9499,6100.0
2007-05-09 15:15:00,33.88,33.89,33.86,33.88,6100.0,32.9402,32.9499,32.9207,32.9402,6100.0
2007-05-09 15:20:00,33.86,33.89,33.86,33.89,7600.0,32.9207,32.9499,32.9207,32.9499,7600.0
2007-05-09 15:25:00,33.89,33.9,33.89,33.89,5400.0,32.9499,32.9596,32.9499,32.9499,5400.0
2007-05-09 15:30:00,33.9,33.9,33.87,33.88,9300.0,32.9596,32.9596,32.9304,32.9402,9300.0
2007-05-09 15:35:00,33.88,33.88,33.86,33.88,9200.0,32.9402,32.9402,32.9207,32.9402,9200.0
2007-05-09 15:40:00,33.88,33.9,33.87,33.9,16600.0,32.9402,32.9596,32.9304,32.9596,16600.0
2007-05-09 15:45:00,33.89,33.9,33.86,33.87,11400.0,32.9499,32.9596,32.9207,32.9304,11400.0
2007-05-09 15:50:00,33.87,33.93,33.86,33.93,16200.0,32.9304,32.9888,32.9207,32.9888,16200.0
2007-05-09 15:55:00,33.92,33.94,33.92,33.93,12700.0,32.9791,32.9985,32.9791,32.9888,12700.0
2007-05-10 09:30:00,33.83,33.84,33.62,33.73,10300.0,32.8916,32.9013,32.6874,32.7943,10300.0
2007-05-10 09:35:00,33.75,33.79,33.65,33.77,17300.0,32.8138,32.8527,32.7166,32.8332,17300.0
2007-05-10 09:40:00,33.77,33.78,33.61,33.75,19000.0,32.8332,32.8429,32.6777,32.8138,19000.0
2007-05-10 09:45:00,33.74,33.8,33.71,33.78,19000.0,32.8041,32.8624,32.7749,32.8429,19000.0
2007-05-10 09:50:00,33.78,33.88,33.78,33.85,11600.0,32.8429,32.9402,32.8429,32.911,11600.0
2007-05-10 09:55:00,33.85,33.87,33.82,33.87,21300.0,32.911,32.9304,32.8818,32.9304,21300.0
2007-05-10 10:00:00,33.87,33.87,33.76,33.85,21400.0,32.9304,32.9304,32.8235,32.911,21400.0
2007-05-10 10:05:00,33.85,33.86,33.8,33.82,14700.0,32.911,32.9207,32.8624,32.8818,14700.0
2007-05-10 10:10:00,33.78,33.8,33.77,33.8,17100.0,32.8429,32.8624,32.8332,32.8624,17100.0
2007-05-10 10:15:00,33.8,33.83,33.79,33.79,12500.0,32.8624,32.8916,32.8527,32.8527,12500.0
2007-05-10 10:20:00,33.8,33.82,33.79,33.79,14700.0,32.8624,32.8818,32.8527,32.8527,14700.0
2007-05-10 10:25:00,33.8,33.81,33.76,33.76,7400.0,32.8624,32.8721,32.8235,32.8235,7400.0
2007-05-10 10:30:00,33.76,33.84,33.76,33.84,35400.0,32.8235,32.9013,32.8235,32.9013,35400.0
2007-05-10 10:35:00,33.84,33.85,33.82,33.83,8800.0,32.9013,32.911,32.8818,32.8916,8800.0
2007-05-10 10:40:00,33.85,33.87,33.85,33.87,4100.0,32.911,32.9304,32.911,32.9304,4100.0
2007-05-10 10:45:00,33.86,33.88,33.86,33.86,1300.0,32.9207,32.9402,32.9207,32.9207,1300.0
2007-05-10 10:50:00,33.87,33.88,33.85,33.87,1000.0,32.9304,32.9402,32.911,32.9304,1000.0
2007-05-10 10:55:00,33.85,33.88,33.85,33.87,6700.0,32.911,32.9402,32.911,32.9304,6700.0
2007-05-10 11:00:00,33.86,33.86,33.84,33.84,13500.0,32.9207,32.9207,32.9013,32.9013,13500.0
2007-05-10 11:05:00,33.83,33.84,33.81,33.83,5100.0,32.8916,32.9013,32.8721,32.8916,5100.0
2007-05-10 11:10:00,33.82,33.83,33.8,33.81,4600.0,32.8818,32.8916,32.8624,32.8721,4600.0
2007-05-10 11:15:00,33.8,33.81,33.79,33.8,29900.0,32.8624,32.8721,32.8527,32.8624,29900.0
2007-05-10 11:20:00,33.79,33.8,33.79,33.79,13700.0,32.8527,32.8624,32.8527,32.8527,13700.0
2007-05-10 11:25:00,33.79,33.8,33.79,33.8,12900.0,32.8527,32.8624,32.8527,32.8624,12900.0
2007-05-10 11:30:00,33.8,33.81,33.79,33.79,5300.0,32.8624,32.8721,32.8527,32.8527,5300.0
2007-05-10 11:35:00,33.81,33.83,33.81,33.83,5700.0,32.8721,32.8916,32.8721,32.8916,5700.0
2007-05-10 11:40:00,33.82,33.84,33.81,33.81,6000.0,32.8818,32.9013,32.8721,32.8721,6000.0
2007-05-10 11:45:00,33.81,33.82,33.8,33.81,5700.0,32.8721,32.8818,32.8624,32.8721,5700.0
2007-05-10 11:50:00,33.81,33.81,33.8,33.8,6000.0,32.8721,32.8721,32.8624,32.8624,6000.0
2007-05-10 11:55:00,33.81,33.82,33.8,33.8,8400.0,32.8721,32.8818,32.8624,32.8624,8400.0
2007-05-10 12:00:00,33.8,33.81,33.59,33.59,17000.0,32.8624,32.8721,32.6582,32.6582,17000.0
2007-05-10 12:05:00,33.59,33.6,33.55,33.56,17900.0,32.6582,32.6679,32.6193,32.629,17900.0
2007-05-10 12:10:00,33.58,33.66,33.57,33.63,20100.0,32.6485,32.7263,32.6388,32.6971,20100.0
2007-05-10 12:15:00,33.62,33.64,33.57,33.64,20300.0,32.6874,32.7068,32.6388,32.7068,20300.0
2007-05-10 12:20:00,33.65,33.75,33.64,33.74,12600.0,32.7166,32.8138,32.7068,32.8041,12600.0
2007-05-10 12:25:00,33.75,33.76,33.71,33.76,6300.0,32.8138,32.8235,32.7749,32.8235,6300.0
2007-05-10 12:30:00,33.76,33.77,33.7,33.75,12000.0,32.8235,32.8332,32.7652,32.8138,12000.0
2007-05-10 12:35:00,33.75,33.81,33.74,33.8,15000.0,32.8138,32.8721,32.8041,32.8624,15000.0
2007-05-10 12:40:00,33.8,33.86,33.79,33.79,17500.0,32.8624,32.9207,32.8527,32.8527,17500.0
2007-05-10 12:45:00,33.8,33.81,33.74,33.75,11700.0,32.8624,32.8721,32.8041,32.8138,11700.0
2007-05-10 12:50:00,33.7,33.72,33.65,33.72,3100.0,32.7652,32.7846,32.7166,32.7846,3100.0
2007-05-10 12:55:00,33.7,33.71,33.7,33.71,800.0,32.7652,32.7749,32.7652,32.7749,800.0
2007-05-10 13:00:00,33.7,33.75,33.7,33.73,7200.0,32.7652,32.8138,32.7652,32.7943,7200.0
2007-05-10 13:05:00,33.75,33.78,33.75,33.78,10400.0,32.8138,32.8429,32.8138,32.8429,10400.0
2007-05-10 13:10:00,33.78,33.78,33.76,33.77,3700.0,32.8429,32.8429,32.8235,32.8332,3700.0
2007-05-10 13:15:00,33.76,33.76,33.72,33.76,22300.0,32.8235,32.8235,32.7846,32.8235,22300.0
2007-05-10 13:20:00,33.76,33.78,33.76,33.78,3500.0,32.8235,32.8429,32.8235,32.8429,3500.0
2007-05-10 13:25:00,33.78,33.87,33.78,33.87,14800.0,32.8429,32.9304,32.8429,32.9304,14800.0
2007-05-10 13:30:00,33.86,33.87,33.76,33.76,6300.0,32.9207,32.9304,32.8235,32.8235,6300.0
2007-05-10 13:35:00,33.77,33.77,33.74,33.77,20100.0,32.8332,32.8332,32.8041,32.8332,20100.0
2007-05-10 13:40:00,33.78,33.78,33.75,33.76,8700.0,32.8429,32.8429,32.8138,32.8235,8700.0
2007-05-10 13:45:00,33.75,33.81,33.75,33.81,10200.0,32.8138,32.8721,32.8138,32.8721,10200.0
2007-05-10 13:50:00,33.81,33.88,33.8,33.86,10900.0,32.8721,32.9402,32.8624,32.9207,10900.0
2007-05-10 13:55:00,33.88,33.88,33.84,33.85,5100.0,32.9402,32.9402,32.9013,32.911,5100.0
2007-05-10 14:00:00,33.85,33.9,33.85,33.88,13300.0,32.911,32.9596,32.911,32.9402,13300.0
2007-05-10 14:05:00,33.89,33.99,33.88,33.97,12300.0,32.9499,33.0471,32.9402,33.0277,12300.0
2007-05-10 14:10:00,33.95,33.99,33.89,33.9,29800.0,33.0082,33.0471,32.9499,32.9596,29800.0
2007-05-10 14:15:00,33.91,33.95,33.89,33.89,18400.0,32.9693,33.0082,32.9499,32.9499,18400.0
2007-05-10 14:20:00,33.89,33.89,33.86,33.87,4700.0,32.9499,32.9499,32.9207,32.9304,4700.0
2007-05-10 14:25:00,33.87,33.87,33.84,33.84,8000.0,32.9304,32.9304,32.9013,32.9013,8000.0
2007-05-10 14:30:00,33.83,33.97,33.83,33.97,11300.0,32.8916,33.0277,32.8916,33.0277,11300.0
2007-05-10 14:35:00,33.95,33.96,33.89,33.89,13500.0,33.0082,33.018,32.9499,32.9499,13500.0
2007-05-10 14:40:00,33.91,33.91,33.88,33.89,4800.0,32.9693,32.9693,32.9402,32.9499,4800.0
2007-05-10 14:45:00,33.88,33.89,33.87,33.88,6400.0,32.9402,32.9499,32.9304,32.9402,6400.0
2007-05-10 14:50:00,33.89,33.89,33.84,33.87,6400.0,32.9499,32.9499,32.9013,32.9304,6400.0
2007-05-10 14:55:00,33.88,33.9,33.87,33.89,9200.0,32.9402,32.9596,32.9304,32.9499,9200.0
2007-05-10 15:00:00,33.89,33.91,33.87,33.9,18900.0,32.9499,32.9693,32.9304,32.9596,18900.0
2007-05-10 15:05:00,33.88,33.89,33.83,33.84,6900.0,32.9402,32.9499,32.8916,32.9013,6900.0
2007-05-10 15:10:00,33.84,33.91,33.83,33.91,13700.0,32.9013,32.9693,32.8916,32.9693,13700.0
2007-05-10 15:15:00,33.88,33.89,33.87,33.88,5400.0,32.9402,32.9499,32.9304,32.9402,5400.0
2007-05-10 15:20:00,33.85,33.88,33.8,33.81,5900.0,32.911,32.9402,32.8624,32.8721,5900.0
2007-05-10 15:25:00,33.81,33.87,33.8,33.87,9300.0,32.8721,32.9304,32.8624,32.9304,9300.0
2007-05-10 15:30:00,33.86,33.9,33.86,33.89,8100.0,32.9207,32.9596,32.9207,32.9499,8100.0
2007-05-10 15:35:00,33.9,33.9,33.84,33.86,13700.0,32.9596,32.9596,32.9013,32.9207,13700.0
2007-05-10 15:40:00,33.86,33.86,33.83,33.85,21400.0,32.9207,32.9207,32.8916,32.911,21400.0
2007-05-10 15:45:00,33.85,33.86,33.81,33.81,16400.0,32.911,32.9207,32.8721,32.8721,16400.0
2007-05-10 15:50:00,33.81,33.82,33.75,33.81,27200.0,32.8721,32.8818,32.8138,32.8721,27200.0
2007-05-10 15:55:00,33.81,33.85,33.76,33.81,59400.0,32.8721,32.911,32.8235,32.8721,59400.0
2007-05-11 09:30:00,34.38,34.62,33.85,33.86,5300.0,33.4263,33.6596,32.911,32.9207,5300.0
2007-05-11 09:35:00,33.86,34.04,33.85,33.96,2400.0,32.9207,33.0957,32.911,33.018,2400.0
2007-05-11 09:40:00,33.96,34.04,33.91,33.91,22800.0,33.018,33.0957,32.9693,32.9693,22800.0
2007-05-11 09:45:00,33.91,33.99,33.91,33.91,12800.0,32.9693,33.0471,32.9693,32.9693,12800.0
2007-05-11 09:50:00,33.92,33.93,33.91,33.93,4000.0,32.9791,32.9888,32.9693,32.9888,4000.0
2007-05-11 09:55:00,33.92,33.94,33.91,33.92,8100.0,32.9791,32.9985,32.9693,32.9791,8100.0
2007-05-11 10:00:00,33.92,33.94,33.91,33.93,5300.0,32.9791,32.9985,32.9693,32.9888,5300.0
2007-05-11 10:05:00,33.93,33.94,33.91,33.94,4100.0,32.9888,32.9985,32.9693,32.9985,4100.0
2007-05-11 10:10:00,33.93,33.98,33.93,33.97,8400.0,32.9888,33.0374,32.9888,33.0277,8400.0
2007-05-11 10:15:00,33.97,33.97,33.93,33.93,1800.0,33.0277,33.0277,32.9888,32.9888,1800.0
2007-05-11 10:20:00,33.93,33.95,33.93,33.94,4500.0,32.9888,33.0082,32.9888,32.9985,4500.0
2007-05-11 10:25:00,33.94,33.95,33.93,33.93,4100.0,32.9985,33.0082,32.9888,32.9888,4100.0
2007-05-11 10:30:00,33.93,33.94,33.93,33.94,6500.0,32.9888,32.9985,32.9888,32.9985,6500.0
2007-05-11 10:35:00,33.94,33.94,33.93,33.93,5200.0,32.9985,32.9985,32.9888,32.9888,5200.0
2007-05-11 10:40:00,33.94,33.94,33.92,33.93,5900.0,32.9985,32.9985,32.9791,32.9888,5900.0
2007-05-11 10:45:00,33.92,33.94,33.91,33.94,5200.0,32.9791,32.9985,32.9693,32.9985,5200.0
2007-05-11 10:50:00,33.94,34.07,33.94,34.02,10000.0,32.9985,33.1249,32.9985,33.0763,10000.0
2007-05-11 10:55:00,34.02,34.02,33.97,33.97,2800.0,33.0763,33.0763,33.0277,33.0277,2800.0
2007-05-11 11:00:00,33.99,34.0,33.95,33.99,9900.0,33.0471,33.0568,33.0082,33.0471,9900.0
2007-05-11 11:05:00,34.0,34.0,33.98,33.99,5300.0,33.0568,33.0568,33.0374,33.0471,5300.0
2007-05-11 11:10:00,33.99,33.99,33.96,33.99,4400.0,33.0471,33.0471,33.018,33.0471,4400.0
2007-05-11 11:15:00,33.97,34.02,33.96,34.02,6200.0,33.0277,33.0763,33.018,33.0763,6200.0
2007-05-11 11:20:00,34.02,34.04,34.0,34.01,17600.0,33.0763,33.0957,33.0568,33.0666,17600.0
2007-05-11 11:25:00,34.0,34.0,33.95,33.96,6400.0,33.0568,33.0568,33.0082,33.018,6400.0
2007-05-11 11:30:00,33.96,33.98,33.96,33.98,6000.0,33.018,33.0374,33.018,33.0374,6000.0
2007-05-11 11:35:00,33.97,33.98,33.96,33.98,4500.0,33.0277,33.0374,33.018,33.0374,4500.0
2007-05-11 11:40:00,33.98,33.98,33.96,33.97,8600.0,33.0374,33.0374,33.018,33.0277,8600.0
2007-05-11 11:45:00,33.98,34.0,33.97,34.0,4800.0,33.0374,33.0568,33.0277,33.0568,4800.0
2007-05-11 11:50:00,34.0,34.02,34.0,34.01,4800.0,33.0568,33.0763,33.0568,33.0666,4800.0
2007-05-11 11:55:00,34.01,34.02,34.0,34.0,9100.0,33.0666,33.0763,33.0568,33.0568,9100.0
2007-05-11 12:00:00,34.0,34.0,33.98,33.98,3000.0,33.0568,33.0568,33.0374,33.0374,3000.0
2007-05-11 12:05:00,33.98,34.0,33.98,34.0,4700.0,33.0374,33.0568,33.0374,33.0568,4700.0
2007-05-11 12:10:00,34.01,34.01,33.98,33.98,3300.0,33.0666,33.0666,33.0374,33.0374,3300.0
2007-05-11 12:15:00,33.98,34.02,33.98,34.02,12100.0,33.0374,33.0763,33.0374,33.0763,12100.0
2007-05-11 12:20:00,34.03,34.03,34.02,34.03,5700.0,33.086,33.086,33.0763,33.086,5700.0
2007-05-11 12:25:00,34.03,34.03,34.01,34.01,4700.0,33.086,33.086,33.0666,33.0666,4700.0
2007-05-11 12:30:00,34.0,34.01,34.0,34.01,2200.0,33.0568,33.0666,33.0568,33.0666,2200.0
2007-05-11 12:35:00,34.0,34.03,34.0,34.02,7200.0,33.0568,33.086,33.0568,33.0763,7200.0
2007-05-11 12:40:00,34.02,34.07,34.02,34.07,6300.0,33.0763,33.1249,33.0763,33.1249,6300.0
2007-05-11 12:45:00,34.06,34.07,34.03,34.05,10900.0,33.1152,33.1249,33.086,33.1055,10900.0
2007-05-11 12:50:00,34.04,34.04,34.01,34.02,5100.0,33.0957,33.0957,33.0666,33.0763,5100.0
2007-05-11 12:55:00,34.02,34.06,34.01,34.05,5600.0,33.0763,33.1152,33.0666,33.1055,5600.0
2007-05-11 13:00:00,34.05,34.05,34.03,34.03,4300.0,33.1055,33.1055,33.086,33.086,4300.0
2007-05-11 13:05:00,34.03,34.06,34.02,34.03,13900.0,33.086,33.1152,33.0763,33.086,13900.0
2007-05-11 13:10:00,34.04,34.06,34.03,34.05,14900.0,33.0957,33.1152,33.086,33.1055,14900.0
2007-05-11 13:15:00,34.07,34.07,34.05,34.05,13400.0,33.1249,33.1249,33.1055,33.1055,13400.0
2007-05-11 13:20:00,34.06,34.06,34.05,34.06,13000.0,33.1152,33.1152,33.1055,33.1152,13000.0
2007-05-11 13:25:00,34.06,34.1,34.05,34.09,8400.0,33.1152,33.1541,33.1055,33.1443,8400.0
2007-05-11 13:30:00,34.09,34.09,34.07,34.08,3900.0,33.1443,33.1443,33.1249,33.1346,3900.0
2007-05-11 13:35:00,34.08,34.11,34.07,34.09,4500.0,33.1346,33.1638,33.1249,33.1443,4500.0
2007-05-11 13:40:00,34.09,34.13,34.09,34.13,3400.0,33.1443,33.1832,33.1443,33.1832,3400.0
2007-05-11 13:45:00,34.1,34.12,34.1,34.12,2900.0,33.1541,33.1735,33.1541,33.1735,2900.0
2007-05-11 13:50:00,34.12,34.13,34.1,34.13,3600.0,33.1735,33.1832,33.1541,33.1832,3600.0
2007-05-11 13:55:00,34.13,34.25,34.13,34.25,21400.0,33.1832,33.2999,33.1832,33.2999,21400.0
2007-05-11 14:00:00,34.23,34.23,34.21,34.21,3200.0,33.2805,33.2805,33.261,33.261,3200.0
2007-05-11 14:05:00,34.22,34.22,34.21,34.22,13900.0,33.2707,33.2707,33.261,33.2707,13900.0
2007-05-11 14:10:00,34.22,34.22,34.2,34.2,15600.0,33.2707,33.2707,33.2513,33.2513,15600.0
2007-05-11 14:15:00,34.2,34.21,34.1,34.1,15500.0,33.2513,33.261,33.1541,33.1541,15500.0
2007-05-11 14:20:00,34.1,34.12,34.09,34.1,9400.0,33.1541,33.1735,33.1443,33.1541,9400.0
2007-05-11 14:25:00,34.1,34.11,34.1,34.1,4600.0,33.1541,33.1638,33.1541,33.1541,4600.0
2007-05-11 14:30:00,34.1,34.12,34.07,34.12,18200.0,33.1541,33.1735,33.1249,33.1735,18200.0
2007-05-11 14:35:00,34.11,34.15,34.11,34.15,3300.0,33.1638,33.2027,33.1638,33.2027,3300.0
2007-05-11 14:40:00,34.16,34.23,34.15,34.2,13100.0,33.2124,33.2805,33.2027,33.2513,13100.0
2007-05-11 14:45:00,34.19,34.3,34.17,34.3,17300.0,33.2416,33.3485,33.2221,33.3485,17300.0
2007-05-11 14:50:00,34.3,34.31,34.29,34.3,11700.0,33.3485,33.3582,33.3388,33.3485,11700.0
2007-05-11 14:55:00,34.3,34.3,34.3,34.3,5800.0,33.3485,33.3485,33.3485,33.3485,5800.0
2007-05-11 15:00:00,34.3,34.3,34.24,34.25,4800.0,33.3485,33.3485,33.2902,33.2999,4800.0
2007-05-11 15:05:00,34.24,34.25,34.22,34.23,5900.0,33.2902,33.2999,33.2707,33.2805,5900.0
2007-05-11 15:10:00,34.23,34.3,34.23,34.3,13100.0,33.2805,33.3485,33.2805,33.3485,13100.0
2007-05-11 15:15:00,34.29,34.3,34.29,34.3,3700.0,33.3388,33.3485,33.3388,33.3485,3700.0
2007-05-11 15:20:00,34.3,34.45,34.3,34.4,23200.0,33.3485,33.4944,33.3485,33.4457,23200.0
2007-05-11 15:25:00,34.39,34.42,34.38,34.42,10900.0,33.436,33.4652,33.4263,33.4652,10900.0
2007-05-11 15:30:00,34.42,34.49,34.42,34.49,18200.0,33.4652,33.5332,33.4652,33.5332,18200.0
2007-05-11 15:35:00,34.49,34.57,34.48,34.52,32400.0,33.5332,33.611,33.5235,33.5624,32400.0
2007-05-11 15:40:00,34.51,34.51,34.45,34.49,18800.0,33.5527,33.5527,33.4944,33.5332,18800.0
2007-05-11 15:45:00,34.49,34.5,34.48,34.48,9700.0,33.5332,33.543,33.5235,33.5235,9700.0
2007-05-11 15:50:00,34.48,34.56,34.44,34.5,92800.0,33.5235,33.6013,33.4846,33.543,92800.0
2007-05-11 15:55:00,34.5,34.63,34.5,34.58,34400.0,33.543,33.6694,33.543,33.6208,34400.0
2007-05-14 09:30:00,34.52,34.52,34.25,34.28,9700.0,33.5624,33.5624,33.2999,33.3291,9700.0
2007-05-14 09:35:00,34.32,34.55,34.25,34.3,20100.0,33.368,33.5916,33.2999,33.3485,20100.0
2007-05-14 09:40:00,34.34,34.38,34.3,34.34,16400.0,33.3874,33.4263,33.3485,33.3874,16400.0
2007-05-14 09:45:00,34.36,34.59,34.36,34.38,15700.0,33.4069,33.6305,33.4069,33.4263,15700.0
2007-05-14 09:50:00,34.4,34.47,34.35,34.45,13700.0,33.4457,33.5138,33.3971,33.4944,13700.0
2007-05-14 09:55:00,34.45,34.58,34.45,34.5,59600.0,33.4944,33.6208,33.4944,33.543,59600.0
2007-05-14 10:00:00,34.5,34.53,34.39,34.53,75100.0,33.543,33.5721,33.436,33.5721,75100.0
2007-05-14 10:05:00,34.55,34.55,34.42,34.44,15600.0,33.5916,33.5916,33.4652,33.4846,15600.0
2007-05-14 10:10:00,34.44,34.47,34.42,34.46,17600.0,33.4846,33.5138,33.4652,33.5041,17600.0
2007-05-14 10:15:00,34.44,34.47,34.41,34.43,11100.0,33.4846,33.5138,33.4555,33.4749,11100.0
2007-05-14 10:20:00,34.42,34.47,34.36,34.47,15200.0,33.4652,33.5138,33.4069,33.5138,15200.0
2007-05-14 10:25:00,34.44,34.44,34.32,34.35,22000.0,33.4846,33.4846,33.368,33.3971,22000.0
2007-05-14 10:30:00,34.32,34.38,34.31,34.38,4600.0,33.368,33.4263,33.3582,33.4263,4600.0
2007-05-14 10:35:00,34.37,34.4,34.35,34.38,9000.0,33.4166,33.4457,33.3971,33.4263,9000.0
2007-05-14 10:40:00,34.39,34.39,34.36,34.37,1300.0,33.436,33.436,33.4069,33.4166,1300.0
2007-05-14 10:45:00,34.34,34.35,34.33,34.34,5500.0,33.3874,33.3971,33.3777,33.3874,5500.0
2007-05-14 10:50:00,34.33,34.34,34.31,34.31,5600.0,33.3777,33.3874,33.3582,33.3582,5600.0
2007-05-14 10:55:00,34.32,34.35,34.31,34.34,6300.0,33.368,33.3971,33.3582,33.3874,6300.0
2007-05-14 11:00:00,34.34,34.37,34.32,34.35,16200.0,33.3874,33.4166,33.368,33.3971,16200.0
2007-05-14 11:05:00,34.35,34.35,34.3,34.3,11200.0,33.3971,33.3971,33.3485,33.3485,11200.0
2007-05-14 11:10:00,34.3,34.36,34.3,34.36,15500.0,33.3485,33.4069,33.3485,33.4069,15500.0
2007-05-14 11:15:00,34.36,34.4,34.32,34.36,10700.0,33.4069,33.4457,33.368,33.4069,10700.0
2007-05-14 11:20:00,34.36,34.37,34.35,34.35,1500.0,33.4069,33.4166,33.3971,33.3971,1500.0
2007-05-14 11:25:00,34.37,34.38,34.35,34.37,4200.0,33.4166,33.4263,33.3971,33.4166,4200.0
2007-05-14 11:30:00,34.37,34.4,34.37,34.4,6300.0,33.4166,33.4457,33.4166,33.4457,6300.0
2007-05-14 11:35:00,34.39,34.4,34.38,34.4,6500.0,33.436,33.4457,33.4263,33.4457,6500.0
2007-05-14 11:40:00,34.41,34.44,34.36,34.41,14800.0,33.4555,33.4846,33.4069,33.4555,14800.0
2007-05-14 11:45:00,34.41,34.48,34.41,34.48,13800.0,33.4555,33.5235,33.4555,33.5235,13800.0
2007-05-14 11:50:00,34.44,34.46,34.39,34.42,19800.0,33.4846,33.5041,33.436,33.4652,19800.0
2007-05-14 11:55:00,34.42,34.45,34.42,34.44,50000.0,33.4652,33.4944,33.4652,33.4846,50000.0
2007-05-14 12:00:00,34.45,34.5,34.42,34.47,12700.0,33.4944,33.543,33.4652,33.5138,12700.0
2007-05-14 12:05:00,34.47,34.52,34.47,34.47,6300.0,33.5138,33.5624,33.5138,33.5138,6300.0
2007-05-14 12:10:00,34.46,34.54,34.46,34.54,2600.0,33.5041,33.5819,33.5041,33.5819,2600.0
2007-05-14 12:15:00,34.54,34.54,34.45,34.45,8900.0,33.5819,33.5819,33.4944,33.4944,8900.0
2007-05-14 12:20:00,34.43,34.46,34.42,34.44,7000.0,33.4749,33.5041,33.4652,33.4846,7000.0
2007-05-14 12:25:00,34.42,34.43,34.42,34.42,2700.0,33.4652,33.4749,33.4652,33.4652,2700.0
2007-05-14 12:30:00,34.43,34.46,34.42,34.44,5400.0,33.4749,33.5041,33.4652,33.4846,5400.0
2007-05-14 12:35:00,34.45,34.5,34.44,34.49,7400.0,33.4944,33.543,33.4846,33.5332,7400.0
2007-05-14 12:40:00,34.49,34.53,34.49,34.49,3500.0,33.5332,33.5721,33.5332,33.5332,3500.0
2007-05-14 12:45:00,34.5,34.6,34.42,34.43,33000.0,33.543,33.6402,33.4652,33.4749,33000.0
2007-05-14 12:50:00,34.42,34.45,34.37,34.45,7300.0,33.4652,33.4944,33.4166,33.4944,7300.0
2007-05-14 12:55:00,34.45,34.45,34.43,34.43,1600.0,33.4944,33.4944,33.4749,33.4749,1600.0
2007-05-14 13:00:00,34.43,34.47,34.42,34.47,6500.0,33.4749,33.5138,33.4652,33.5138,6500.0
2007-05-14 13:05:00,34.5,34.5,34.42,34.42,3100.0,33.543,33.543,33.4652,33.4652,3100.0
2007-05-14 13:10:00,34.43,34.47,34.43,34.47,3700.0,33.4749,33.5138,33.4749,33.5138,3700.0
2007-05-14 13:15:00,34.45,34.45,34.44,34.44,6100.0,33.4944,33.4944,33.4846,33.4846,6100.0
2007-05-14 13:20:00,34.45,34.47,34.44,34.46,4800.0,33.4944,33.5138,33.4846,33.5041,4800.0
2007-05-14 13:25:00,34.46,34.52,34.46,34.49,3000.0,33.5041,33.5624,33.5041,33.5332,3000.0
2007-05-14 13:30:00,34.46,34.51,34.46,34.5,7100.0,33.5041,33.5527,33.5041,33.543,7100.0
2007-05-14 13:35:00,34.5,34.51,34.42,34.43,9900.0,33.543,33.5527,33.4652,33.4749,9900.0
2007-05-14 13:40:00,34.43,34.43,34.4,34.4,1600.0,33.4749,33.4749,33.4457,33.4457,1600.0
2007-05-14 13:45:00,34.4,34.43,34.4,34.43,10800.0,33.4457,33.4749,33.4457,33.4749,10800.0
2007-05-14 13:50:00,34.41,34.42,34.4,34.4,2700.0,33.4555,33.4652,33.4457,33.4457,2700.0
2007-05-14 13:55:00,34.4,34.42,34.4,34.42,1400.0,33.4457,33.4652,33.4457,33.4652,1400.0
2007-05-14 14:00:00,34.4,34.41,34.36,34.37,8500.0,33.4457,33.4555,33.4069,33.4166,8500.0
2007-05-14 14:05:00,34.35,34.35,34.3,34.34,14900.0,33.3971,33.3971,33.3485,33.3874,14900.0
2007-05-14 14:10:00,34.33,34.33,34.3,34.3,2500.0,33.3777,33.3777,33.3485,33.3485,2500.0
2007-05-14 14:15:00,34.31,34.32,34.3,34.31,5600.0,33.3582,33.368,33.3485,33.3582,5600.0
2007-05-14 14:20:00,34.31,34.33,34.31,34.33,4500.0,33.3582,33.3777,33.3582,33.3777,4500.0
2007-05-14 14:25:00,34.32,34.35,34.32,34.35,7800.0,33.368,33.3971,33.368,33.3971,7800.0
2007-05-14 14:30:00,34.35,34.36,34.35,34.35,4600.0,33.3971,33.4069,33.3971,33.3971,4600.0
2007-05-14 14:35:00,34.31,34.32,34.27,34.27,2200.0,33.3582,33.368,33.3194,33.3194,2200.0
2007-05-14 14:40:00,34.26,34.27,34.18,34.19,7200.0,33.3096,33.3194,33.2318,33.2416,7200.0
2007-05-14 14:45:00,34.19,34.24,34.18,34.2,7800.0,33.2416,33.2902,33.2318,33.2513,7800.0
2007-05-14 14:50:00,34.2,34.24,34.19,34.22,5700.0,33.2513,33.2902,33.2416,33.2707,5700.0
2007-05-14 14:55:00,34.22,34.28,34.22,34.27,11300.0,33.2707,33.3291,33.2707,33.3194,11300.0
2007-05-14 15:00:00,34.28,34.3,34.22,34.3,8600.0,33.3291,33.3485,33.2707,33.3485,8600.0
2007-05-14 15:05:00,34.34,34.34,34.28,34.3,3900.0,33.3874,33.3874,33.3291,33.3485,3900.0
2007-05-14 15:10:00,34.3,34.31,34.29,34.3,6500.0,33.3485,33.3582,33.3388,33.3485,6500.0
2007-05-14 15:15:00,34.31,34.33,34.3,34.3,1900.0,33.3582,33.3777,33.3485,33.3485,1900.0
2007-05-14 15:20:00,34.31,34.33,34.31,34.33,3900.0,33.3582,33.3777,33.3582,33.3777,3900.0
2007-05-14 15:25:00,34.31,34.33,34.31,34.33,5400.0,33.3582,33.3777,33.3582,33.3777,5400.0
2007-05-14 15:30:00,34.31,34.32,34.3,34.31,9900.0,33.3582,33.368,33.3485,33.3582,9900.0
2007-05-14 15:35:00,34.32,34.32,34.3,34.3,11400.0,33.368,33.368,33.3485,33.3485,11400.0
2007-05-14 15:40:00,34.3,34.35,34.3,34.35,21600.0,33.3485,33.3971,33.3485,33.3971,21600.0
2007-05-14 15:45:00,34.35,34.37,34.34,34.34,13700.0,33.3971,33.4166,33.3874,33.3874,13700.0
2007-05-14 15:50:00,34.35,34.35,34.32,34.32,6200.0,33.3971,33.3971,33.368,33.368,6200.0
2007-05-14 15:55:00,34.32,35.56,34.32,34.49,367200.0,33.368,34.5736,33.368,33.5332,367200.0
2007-05-15 09:30:00,34.5,34.73,34.43,34.44,42800.0,33.543,33.7666,33.4749,33.4846,42800.0
2007-05-15 09:35:00,34.44,34.48,34.28,34.48,8700.0,33.4846,33.5235,33.3291,33.5235,8700.0
2007-05-15 09:40:00,34.48,34.57,34.43,34.55,14900.0,33.5235,33.611,33.4749,33.5916,14900.0
2007-05-15 09:45:00,34.58,34.74,34.57,34.67,13500.0,33.6208,33.7763,33.611,33.7083,13500.0
2007-05-15 09:50:00,34.67,34.73,34.66,34.73,12200.0,33.7083,33.7666,33.6985,33.7666,12200.0
2007-05-15 09:55:00,34.71,34.83,34.69,34.83,10900.0,33.7471,33.8638,33.7277,33.8638,10900.0
2007-05-15 10:00:00,34.81,34.91,34.79,34.89,14000.0,33.8444,33.9416,33.8249,33.9222,14000.0
2007-05-15 10:05:00,34.89,34.94,34.81,34.94,10400.0,33.9222,33.9708,33.8444,33.9708,10400.0
2007-05-15 10:10:00,34.94,34.94,34.84,34.86,4900.0,33.9708,33.9708,33.8735,33.893,4900.0
2007-05-15 10:15:00,34.84,34.9,34.84,34.9,5900.0,33.8735,33.9319,33.8735,33.9319,5900.0
2007-05-15 10:20:00,34.9,34.9,34.77,34.81,13600.0,33.9319,33.9319,33.8055,33.8444,13600.0
2007-05-15 10:25:00,34.8,34.94,34.79,34.94,17000.0,33.8347,33.9708,33.8249,33.9708,17000.0
2007-05-15 10:30:00,34.94,34.94,34.91,34.91,6900.0,33.9708,33.9708,33.9416,33.9416,6900.0
2007-05-15 10:35:00,34.92,34.95,34.91,34.93,12000.0,33.9513,33.9805,33.9416,33.961,12000.0
2007-05-15 10:40:00,34.94,34.99,34.93,34.98,16000.0,33.9708,34.0194,33.961,34.0097,16000.0
2007-05-15 10:45:00,34.98,34.98,34.9,34.91,48300.0,34.0097,34.0097,33.9319,33.9416,48300.0
2007-05-15 10:50:00,34.91,34.91,34.86,34.89,18800.0,33.9416,33.9416,33.893,33.9222,18800.0
2007-05-15 10:55:00,34.89,34.91,34.87,34.89,18900.0,33.9222,33.9416,33.9027,33.9222,18900.0
2007-05-15 11:00:00,34.88,34.9,34.87,34.9,9300.0,33.9124,33.9319,33.9027,33.9319,9300.0
2007-05-15 11:05:00,34.9,34.9,34.87,34.88,5400.0,33.9319,33.9319,33.9027,33.9124,5400.0
2007-05-15 11:10:00,34.86,34.86,34.78,34.83,21400.0,33.893,33.893,33.8152,33.8638,21400.0
2007-05-15 11:15:00,34.84,34.91,34.83,34.91,2800.0,33.8735,33.9416,33.8638,33.9416,2800.0
2007-05-15 11:20:00,34.91,34.93,34.9,34.93,5900.0,33.9416,33.961,33.9319,33.961,5900.0
2007-05-15 11:25:00,34.92,34.94,34.92,34.93,4600.0,33.9513,33.9708,33.9513,33.961,4600.0
2007-05-15 11:30:00,34.93,34.95,34.91,34.95,6300.0,33.961,33.9805,33.9416,33.9805,6300.0
2007-05-15 11:35:00,34.94,34.98,34.92,34.98,5500.0,33.9708,34.0097,33.9513,34.0097,5500.0
2007-05-15 11:40:00,34.98,35.07,34.97,35.06,88000.0,34.0097,34.0972,33.9999,34.0874,88000.0
2007-05-15 11:45:00,35.06,35.06,35.02,35.05,9600.0,34.0874,34.0874,34.0485,34.0777,9600.0
2007-05-15 11:50:00,35.06,35.08,35.03,35.03,3900.0,34.0874,34.1069,34.0583,34.0583,3900.0
2007-05-15 11:55:00,35.01,35.01,34.96,34.97,5400.0,34.0388,34.0388,33.9902,33.9999,5400.0
2007-05-15 12:00:00,34.95,34.97,34.93,34.93,5900.0,33.9805,33.9999,33.961,33.961,5900.0
2007-05-15 12:05:00,34.93,34.93,34.84,34.85,4000.0,33.961,33.961,33.8735,33.8833,4000.0
2007-05-15 12:10:00,34.86,34.9,34.86,34.9,12200.0,33.893,33.9319,33.893,33.9319,12200.0
2007-05-15 12:15:00,34.89,34.89,34.85,34.85,5500.0,33.9222,33.9222,33.8833,33.8833,5500.0
2007-05-15 12:20:00,34.87,34.9,34.87,34.89,6500.0,33.9027,33.9319,33.9027,33.9222,6500.0
2007-05-15 12:25:00,34.87,34.88,34.87,34.87,1900.0,33.9027,33.9124,33.9027,33.9027,1900.0
2007-05-15 12:30:00,34.89,34.9,34.87,34.88,2900.0,33.9222,33.9319,33.9027,33.9124,2900.0
2007-05-15 12:35:00,34.88,34.89,34.87,34.87,4700.0,33.9124,33.9222,33.9027,33.9027,4700.0
2007-05-15 12:40:00,34.89,34.9,34.85,34.85,5500.0,33.9222,33.9319,33.8833,33.8833,5500.0
2007-05-15 12:45:00,34.85,34.85,34.77,34.77,3900.0,33.8833,33.8833,33.8055,33.8055,3900.0
2007-05-15 12:50:00,34.75,34.75,34.66,34.69,25600.0,33.786,33.786,33.6985,33.7277,25600.0
2007-05-15 12:55:00,34.71,34.71,34.62,34.65,28000.0,33.7471,33.7471,33.6596,33.6888,28000.0
2007-05-15 13:00:00,34.68,34.73,34.59,34.64,83700.0,33.718,33.7666,33.6305,33.6791,83700.0
2007-05-15 13:05:00,34.61,34.61,34.5,34.52,36300.0,33.6499,33.6499,33.543,33.5624,36300.0
2007-05-15 13:10:00,34.52,34.53,34.45,34.47,57200.0,33.5624,33.5721,33.4944,33.5138,57200.0
2007-05-15 13:15:00,34.47,34.47,34.44,34.45,37000.0,33.5138,33.5138,33.4846,33.4944,37000.0
2007-05-15 13:20:00,34.45,34.5,34.45,34.5,9700.0,33.4944,33.543,33.4944,33.543,9700.0
2007-05-15 13:25:00,34.49,34.56,34.48,34.56,21600.0,33.5332,33.6013,33.5235,33.6013,21600.0
2007-05-15 13:30:00,34.52,34.53,34.48,34.48,17800.0,33.5624,33.5721,33.5235,33.5235,17800.0
2007-05-15 13:35:00,34.5,34.51,34.48,34.49,6900.0,33.543,33.5527,33.5235,33.5332,6900.0
2007-05-15 13:40:00,34.49,34.52,34.46,34.46,20600.0,33.5332,33.5624,33.5041,33.5041,20600.0
2007-05-15 13:45:00,34.48,34.49,34.35,34.35,9400.0,33.5235,33.5332,33.3971,33.3971,9400.0
2007-05-15 13:50:00,34.36,34.46,34.35,34.42,13900.0,33.4069,33.5041,33.3971,33.4652,13900.0
2007-05-15 13:55:00,34.42,34.46,34.39,34.46,6500.0,33.4652,33.5041,33.436,33.5041,6500.0
2007-05-15 14:00:00,34.45,34.46,34.39,34.39,12200.0,33.4944,33.5041,33.436,33.436,12200.0
2007-05-15 14:05:00,34.4,34.45,34.39,34.42,10000.0,33.4457,33.4944,33.436,33.4652,10000.0
2007-05-15 14:10:00,34.42,34.45,34.42,34.43,7200.0,33.4652,33.4944,33.4652,33.4749,7200.0
2007-05-15 14:15:00,34.43,34.45,34.4,34.4,7400.0,33.4749,33.4944,33.4457,33.4457,7400.0
2007-05-15 14:20:00,34.4,34.41,34.37,34.38,7400.0,33.4457,33.4555,33.4166,33.4263,7400.0
2007-05-15 14:25:00,34.36,34.37,34.33,34.34,9100.0,33.4069,33.4166,33.3777,33.3874,9100.0
2007-05-15 14:30:00,34.34,34.37,34.34,34.34,4900.0,33.3874,33.4166,33.3874,33.3874,4900.0
2007-05-15 14:35:00,34.36,34.39,34.27,34.35,14900.0,33.4069,33.436,33.3194,33.3971,14900.0
2007-05-15 14:40:00,34.3,34.35,34.26,34.26,12000.0,33.3485,33.3971,33.3096,33.3096,12000.0
2007-05-15 14:45:00,34.26,34.26,34.15,34.15,14900.0,33.3096,33.3096,33.2027,33.2027,14900.0
2007-05-15 14:50:00,34.14,34.18,34.14,34.17,21800.0,33.193,33.2318,33.193,33.2221,21800.0
2007-05-15 14:55:00,34.15,34.23,34.15,34.23,16700.0,33.2027,33.2805,33.2027,33.2805,16700.0
2007-05-15 15:00:00,34.22,34.26,34.18,34.18,30600.0,33.2707,33.3096,33.2318,33.2318,30600.0
2007-05-15 15:05:00,34.18,34.22,34.17,34.22,12800.0,33.2318,33.2707,33.2221,33.2707,12800.0
2007-05-15 15:10:00,34.21,34.23,34.16,34.17,16400.0,33.261,33.2805,33.2124,33.2221,16400.0
2007-05-15 15:15:00,34.16,34.2,34.15,34.15,18400.0,33.2124,33.2513,33.2027,33.2027,18400.0
2007-05-15 15:20:00,34.15,34.16,34.13,34.16,10400.0,33.2027,33.2124,33.1832,33.2124,10400.0
2007-05-15 15:25:00,34.15,34.22,34.12,34.22,15700.0,33.2027,33.2707,33.1735,33.2707,15700.0
2007-05-15 15:30:00,34.22,34.24,34.19,34.2,15900.0,33.2707,33.2902,33.2416,33.2513,15900.0
2007-05-15 15:35:00,34.19,34.19,34.14,34.15,24500.0,33.2416,33.2416,33.193,33.2027,24500.0
2007-05-15 15:40:00,34.15,34.18,34.12,34.12,47000.0,33.2027,33.2318,33.1735,33.1735,47000.0
2007-05-15 15:45:00,34.12,34.13,34.08,34.09,72500.0,33.1735,33.1832,33.1346,33.1443,72500.0
2007-05-15 15:50:00,34.08,34.1,34.03,34.05,78800.0,33.1346,33.1541,33.086,33.1055,78800.0
2007-05-15 15:55:00,34.06,34.17,34.06,34.16,56400.0,33.1152,33.2221,33.1152,33.2124,56400.0
2007-05-16 09:30:00,34.2,34.2,33.9,33.99,5900.0,33.2513,33.2513,32.9596,33.0471,5900.0
2007-05-16 09:35:00,33.91,34.22,33.9,34.22,7700.0,32.9693,33.2707,32.9596,33.2707,7700.0
2007-05-16 09:40:00,34.22,34.23,34.21,34.23,1500.0,33.2707,33.2805,33.261,33.2805,1500.0
2007-05-16 09:45:00,34.24,34.24,34.15,34.15,2700.0,33.2902,33.2902,33.2027,33.2027,2700.0
2007-05-16 09:50:00,34.12,34.17,34.1,34.17,4700.0,33.1735,33.2221,33.1541,33.2221,4700.0
2007-05-16 09:55:00,34.16,34.16,34.06,34.09,3200.0,33.2124,33.2124,33.1152,33.1443,3200.0
2007-05-16 10:00:00,34.09,34.09,34.04,34.07,4100.0,33.1443,33.1443,33.0957,33.1249,4100.0
2007-05-16 10:05:00,34.08,34.16,34.04,34.13,15100.0,33.1346,33.2124,33.0957,33.1832,15100.0
2007-05-16 10:10:00,34.13,34.24,34.07,34.24,21800.0,33.1832,33.2902,33.1249,33.2902,21800.0
2007-05-16 10:15:00,34.22,34.22,34.11,34.2,8900.0,33.2707,33.2707,33.1638,33.2513,8900.0
2007-05-16 10:20:00,34.18,34.27,34.17,34.21,13800.0,33.2318,33.3194,33.2221,33.261,13800.0
2007-05-16 10:25:00,34.22,34.23,34.2,34.2,2200.0,33.2707,33.2805,33.2513,33.2513,2200.0
2007-05-16 10:30:00,34.2,34.22,34.16,34.21,9600.0,33.2513,33.2707,33.2124,33.261,9600.0
2007-05-16 10:35:00,34.2,34.2,34.16,34.19,9400.0,33.2513,33.2513,33.2124,33.2416,9400.0
2007-05-16 10:40:00,34.19,34.24,34.18,34.24,3800.0,33.2416,33.2902,33.2318,33.2902,3800.0
2007-05-16 10:45:00,34.21,34.24,34.21,34.21,1900.0,33.261,33.2902,33.261,33.261,1900.0
2007-05-16 10:50:00,34.23,34.23,34.21,34.21,5300.0,33.2805,33.2805,33.261,33.261,5300.0
2007-05-16 10:55:00,34.21,34.23,34.2,34.21,4100.0,33.261,33.2805,33.2513,33.261,4100.0
2007-05-16 11:00:00,34.21,34.22,34.21,34.21,2600.0,33.261,33.2707,33.261,33.261,2600.0
2007-05-16 11:05:00,34.2,34.21,34.19,34.19,4600.0,33.2513,33.261,33.2416,33.2416,4600.0
2007-05-16 11:10:00,34.17,34.18,34.16,34.17,7800.0,33.2221,33.2318,33.2124,33.2221,7800.0
2007-05-16 11:15:00,34.18,34.25,34.18,34.25,6500.0,33.2318,33.2999,33.2318,33.2999,6500.0
2007-05-16 11:20:00,34.25,34.27,34.25,34.25,1600.0,33.2999,33.3194,33.2999,33.2999,1600.0
2007-05-16 11:25:00,34.25,34.26,34.22,34.25,2900.0,33.2999,33.3096,33.2707,33.2999,2900.0
2007-05-16 11:30:00,34.25,34.28,34.24,34.27,4500.0,33.2999,33.3291,33.2902,33.3194,4500.0
2007-05-16 11:35:00,34.27,34.29,34.23,34.23,3700.0,33.3194,33.3388,33.2805,33.2805,3700.0
2007-05-16 11:40:00,34.23,34.24,34.2,34.2,4100.0,33.2805,33.2902,33.2513,33.2513,4100.0
2007-05-16 11:45:00,34.2,34.25,34.18,34.19,9700.0,33.2513,33.2999,33.2318,33.2416,9700.0
2007-05-16 11:50:00,34.19,34.25,34.19,34.25,4700.0,33.2416,33.2999,33.2416,33.2999,4700.0
2007-05-16 11:55:00,34.25,34.25,34.22,34.22,1300.0,33.2999,33.2999,33.2707,33.2707,1300.0
2007-05-16 12:00:00,34.24,34.25,34.22,34.22,2400.0,33.2902,33.2999,33.2707,33.2707,2400.0
2007-05-16 12:05:00,34.23,34.23,34.22,34.23,5600.0,33.2805,33.2805,33.2707,33.2805,5600.0
2007-05-16 12:10:00,34.22,34.23,34.18,34.2,4400.0,33.2707,33.2805,33.2318,33.2513,4400.0
2007-05-16 12:15:00,34.18,34.21,34.16,34.2,11900.0,33.2318,33.261,33.2124,33.2513,11900.0
2007-05-16 12:20:00,34.19,34.21,34.16,34.17,20600.0,33.2416,33.261,33.2124,33.2221,20600.0
2007-05-16 12:25:00,34.18,34.2,34.16,34.16,9500.0,33.2318,33.2513,33.2124,33.2124,9500.0
2007-05-16 12:30:00,34.17,34.2,34.16,34.16,9500.0,33.2221,33.2513,33.2124,33.2124,9500.0
2007-05-16 12:35:00,34.17,34.17,34.15,34.16,2500.0,33.2221,33.2221,33.2027,33.2124,2500.0
2007-05-16 12:40:00,34.16,34.17,34.15,34.15,3900.0,33.2124,33.2221,33.2027,33.2027,3900.0
2007-05-16 12:45:00,34.16,34.21,34.15,34.17,16600.0,33.2124,33.261,33.2027,33.2221,16600.0
2007-05-16 12:50:00,34.17,34.17,34.14,34.14,3500.0,33.2221,33.2221,33.193,33.193,3500.0
2007-05-16 12:55:00,34.15,34.19,34.15,34.19,1700.0,33.2027,33.2416,33.2027,33.2416,1700.0
2007-05-16 13:00:00,34.19,34.21,34.19,34.2,4400.0,33.2416,33.261,33.2416,33.2513,4400.0
2007-05-16 13:05:00,34.19,34.24,34.19,34.23,8100.0,33.2416,33.2902,33.2416,33.2805,8100.0
2007-05-16 13:10:00,34.22,34.24,34.22,34.24,1100.0,33.2707,33.2902,33.2707,33.2902,1100.0
2007-05-16 13:15:00,34.23,34.24,34.22,34.22,900.0,33.2805,33.2902,33.2707,33.2707,900.0
2007-05-16 13:20:00,34.23,34.28,34.22,34.26,5300.0,33.2805,33.3291,33.2707,33.3096,5300.0
2007-05-16 13:25:00,34.27,34.27,34.24,34.25,1300.0,33.3194,33.3194,33.2902,33.2999,1300.0
2007-05-16 13:30:00,34.25,34.25,34.24,34.24,500.0,33.2999,33.2999,33.2902,33.2902,500.0
2007-05-16 13:35:00,34.24,34.27,34.24,34.26,4000.0,33.2902,33.3194,33.2902,33.3096,4000.0
2007-05-16 13:40:00,34.28,34.28,34.24,34.27,4900.0,33.3291,33.3291,33.2902,33.3194,4900.0
2007-05-16 13:45:00,34.27,34.33,34.27,34.31,4100.0,33.3194,33.3777,33.3194,33.3582,4100.0
2007-05-16 13:50:00,34.32,34.34,34.32,34.32,1700.0,33.368,33.3874,33.368,33.368,1700.0
2007-05-16 13:55:00,34.31,34.31,34.22,34.24,13200.0,33.3582,33.3582,33.2707,33.2902,13200.0
2007-05-16 14:00:00,34.25,34.27,34.24,34.25,3100.0,33.2999,33.3194,33.2902,33.2999,3100.0
2007-05-16 14:05:00,34.26,34.31,34.25,34.31,4300.0,33.3096,33.3582,33.2999,33.3582,4300.0
2007-05-16 14:10:00,34.34,34.4,34.3,34.3,23400.0,33.3874,33.4457,33.3485,33.3485,23400.0
2007-05-16 14:15:00,34.31,34.35,34.31,34.34,3600.0,33.3582,33.3971,33.3582,33.3874,3600.0
2007-05-16 14:20:00,34.35,34.35,34.31,34.31,5600.0,33.3971,33.3971,33.3582,33.3582,5600.0
2007-05-16 14:25:00,34.31,34.31,34.29,34.3,6200.0,33.3582,33.3582,33.3388,33.3485,6200.0
2007-05-16 14:30:00,34.3,34.32,34.3,34.3,3600.0,33.3485,33.368,33.3485,33.3485,3600.0
2007-05-16 14:35:00,34.3,34.31,34.3,34.3,1100.0,33.3485,33.3582,33.3485,33.3485,1100.0
2007-05-16 14:40:00,34.29,34.35,34.29,34.31,6900.0,33.3388,33.3971,33.3388,33.3582,6900.0
2007-05-16 14:45:00,34.31,34.32,34.3,34.3,1000.0,33.3582,33.368,33.3485,33.3485,1000.0
2007-05-16 14:50:00,34.3,34.32,34.29,34.3,2500.0,33.3485,33.368,33.3388,33.3485,2500.0
2007-05-16 14:55:00,34.3,34.33,34.3,34.33,2700.0,33.3485,33.3777,33.3485,33.3777,2700.0
2007-05-16 15:00:00,34.33,34.33,34.29,34.3,3700.0,33.3777,33.3777,33.3388,33.3485,3700.0
2007-05-16 15:05:00,34.31,34.31,34.28,34.29,5100.0,33.3582,33.3582,33.3291,33.3388,5100.0
2007-05-16 15:10:00,34.29,34.31,34.28,34.31,10500.0,33.3388,33.3582,33.3291,33.3582,10500.0
2007-05-16 15:15:00,34.31,34.32,34.29,34.29,13100.0,33.3582,33.368,33.3388,33.3388,13100.0
2007-05-16 15:20:00,34.3,34.3,34.28,34.29,3600.0,33.3485,33.3485,33.3291,33.3388,3600.0
2007-05-16 15:25:00,34.3,34.31,34.29,34.3,12000.0,33.3485,33.3582,33.3388,33.3485,12000.0
2007-05-16 15:30:00,34.3,34.32,34.3,34.32,8000.0,33.3485,33.368,33.3485,33.368,8000.0
2007-05-16 15:35:00,34.32,34.35,34.31,34.35,15400.0,33.368,33.3971,33.3582,33.3971,15400.0
2007-05-16 15:40:00,34.35,34.4,34.35,34.4,21700.0,33.3971,33.4457,33.3971,33.4457,21700.0
2007-05-16 15:45:00,34.4,34.4,34.37,34.38,3700.0,33.4457,33.4457,33.4166,33.4263,3700.0
2007-05-16 15:50:00,34.38,34.4,34.35,34.4,10600.0,33.4263,33.4457,33.3971,33.4457,10600.0
2007-05-16 15:55:00,34.4,34.45,34.36,34.42,14500.0,33.4457,33.4944,33.4069,33.4652,14500.0
2007-05-17 09:30:00,34.55,34.65,34.54,34.58,29600.0,33.5916,33.6888,33.5819,33.6208,29600.0
2007-05-17 09:35:00,34.58,34.78,34.56,34.73,18500.0,33.6208,33.8152,33.6013,33.7666,18500.0
2007-05-17 09:40:00,34.73,34.78,34.66,34.74,6300.0,33.7666,33.8152,33.6985,33.7763,6300.0
2007-05-17 09:45:00,34.69,34.75,34.66,34.75,14100.0,33.7277,33.786,33.6985,33.786,14100.0
2007-05-17 09:50:00,34.75,34.75,34.65,34.66,11300.0,33.786,33.786,33.6888,33.6985,11300.0
2007-05-17 09:55:00,34.66,34.71,34.65,34.68,26800.0,33.6985,33.7471,33.6888,33.718,26800.0
2007-05-17 10:00:00,34.66,34.66,34.57,34.57,3000.0,33.6985,33.6985,33.611,33.611,3000.0
2007-05-17 10:05:00,34.57,34.57,34.46,34.47,7700.0,33.611,33.611,33.5041,33.5138,7700.0
2007-05-17 10:10:00,34.46,34.54,34.44,34.54,9100.0,33.5041,33.5819,33.4846,33.5819,9100.0
2007-05-17 10:15:00,34.55,34.55,34.49,34.49,3500.0,33.5916,33.5916,33.5332,33.5332,3500.0
2007-05-17 10:20:00,34.5,34.56,34.5,34.56,2900.0,33.543,33.6013,33.543,33.6013,2900.0
2007-05-17 10:25:00,34.56,34.63,34.54,34.59,18400.0,33.6013,33.6694,33.5819,33.6305,18400.0
2007-05-17 10:30:00,34.6,34.62,34.6,34.62,1600.0,33.6402,33.6596,33.6402,33.6596,1600.0
2007-05-17 10:35:00,34.63,34.67,34.6,34.65,7900.0,33.6694,33.7083,33.6402,33.6888,7900.0
2007-05-17 10:40:00,34.64,34.68,34.57,34.58,17300.0,33.6791,33.718,33.611,33.6208,17300.0
2007-05-17 10:45:00,34.57,34.61,34.55,34.61,8700.0,33.611,33.6499,33.5916,33.6499,8700.0
2007-05-17 10:50:00,34.58,34.58,34.45,34.5,15700.0,33.6208,33.6208,33.4944,33.543,15700.0
2007-05-17 10:55:00,34.49,34.52,34.48,34.5,2900.0,33.5332,33.5624,33.5235,33.543,2900.0
2007-05-17 11:00:00,34.51,34.52,34.49,34.51,5600.0,33.5527,33.5624,33.5332,33.5527,5600.0
2007-05-17 11:05:00,34.5,34.57,34.49,34.5,23400.0,33.543,33.611,33.5332,33.543,23400.0
2007-05-17 11:10:00,34.5,34.55,34.47,34.55,5100.0,33.543,33.5916,33.5138,33.5916,5100.0
2007-05-17 11:15:00,34.56,34.56,34.54,34.54,1200.0,33.6013,33.6013,33.5819,33.5819,1200.0
2007-05-17 11:20:00,34.54,34.54,34.48,34.48,4100.0,33.5819,33.5819,33.5235,33.5235,4100.0
2007-05-17 11:25:00,34.5,34.5,34.48,34.5,1100.0,33.543,33.543,33.5235,33.543,1100.0
2007-05-17 11:30:00,34.51,34.55,34.49,34.55,9100.0,33.5527,33.5916,33.5332,33.5916,9100.0
2007-05-17 11:35:00,34.57,34.57,34.55,34.55,900.0,33.611,33.611,33.5916,33.5916,900.0
2007-05-17 11:40:00,34.55,34.58,34.54,34.58,3100.0,33.5916,33.6208,33.5819,33.6208,3100.0
2007-05-17 11:45:00,34.58,34.62,34.57,34.57,3800.0,33.6208,33.6596,33.611,33.611,3800.0
2007-05-17 11:50:00,34.56,34.59,34.55,34.55,4500.0,33.6013,33.6305,33.5916,33.5916,4500.0
2007-05-17 11:55:00,34.55,34.56,34.54,34.55,2100.0,33.5916,33.6013,33.5819,33.5916,2100.0
2007-05-17 12:00:00,34.55,34.55,34.46,34.46,21800.0,33.5916,33.5916,33.5041,33.5041,21800.0
2007-05-17 12:05:00,34.47,34.51,34.47,34.5,5100.0,33.5138,33.5527,33.5138,33.543,5100.0
2007-05-17 12:10:00,34.5,34.52,34.45,34.45,13300.0,33.543,33.5624,33.4944,33.4944,13300.0
2007-05-17 12:15:00,34.45,34.46,34.38,34.41,8300.0,33.4944,33.5041,33.4263,33.4555,8300.0
2007-05-17 12:20:00,34.39,34.42,34.38,34.42,2900.0,33.436,33.4652,33.4263,33.4652,2900.0
2007-05-17 12:25:00,34.42,34.43,34.42,34.43,2500.0,33.4652,33.4749,33.4652,33.4749,2500.0
2007-05-17 12:30:00,34.43,34.45,34.42,34.44,3500.0,33.4749,33.4944,33.4652,33.4846,3500.0
2007-05-17 12:35:00,34.43,34.43,34.4,34.4,6100.0,33.4749,33.4749,33.4457,33.4457,6100.0
2007-05-17 12:40:00,34.42,34.42,34.39,34.39,6200.0,33.4652,33.4652,33.436,33.436,6200.0
2007-05-17 12:45:00,34.41,34.43,34.4,34.42,3200.0,33.4555,33.4749,33.4457,33.4652,3200.0
2007-05-17 12:50:00,34.41,34.43,34.4,34.41,2200.0,33.4555,33.4749,33.4457,33.4555,2200.0
2007-05-17 12:55:00,34.41,34.41,34.39,34.39,900.0,33.4555,33.4555,33.436,33.436,900.0
2007-05-17 13:00:00,34.39,34.42,34.35,34.36,29200.0,33.436,33.4652,33.3971,33.4069,29200.0
2007-05-17 13:05:00,34.37,34.37,34.35,34.35,400.0,33.4166,33.4166,33.3971,33.3971,400.0
2007-05-17 13:10:00,34.36,34.36,34.35,34.36,800.0,33.4069,33.4069,33.3971,33.4069,800.0
2007-05-17 13:15:00,34.36,34.36,34.36,34.36,1700.0,33.4069,33.4069,33.4069,33.4069,1700.0
2007-05-17 13:20:00,34.35,34.35,34.3,34.34,8100.0,33.3971,33.3971,33.3485,33.3874,8100.0
2007-05-17 13:25:00,34.34,34.34,34.33,34.33,800.0,33.3874,33.3874,33.3777,33.3777,800.0
2007-05-17 13:30:00,34.33,34.35,34.32,34.33,8900.0,33.3777,33.3971,33.368,33.3777,8900.0
2007-05-17 13:35:00,34.33,34.33,34.33,34.33,500.0,33.3777,33.3777,33.3777,33.3777,500.0
2007-05-17 13:40:00,34.33,34.33,34.32,34.33,1700.0,33.3777,33.3777,33.368,33.3777,1700.0
2007-05-17 13:45:00,34.33,34.33,34.31,34.33,1200.0,33.3777,33.3777,33.3582,33.3777,1200.0
2007-05-17 13:50:00,34.33,34.33,34.3,34.33,7500.0,33.3777,33.3777,33.3485,33.3777,7500.0
2007-05-17 13:55:00,34.34,34.36,34.32,34.35,2300.0,33.3874,33.4069,33.368,33.3971,2300.0
2007-05-17 14:00:00,34.36,34.36,34.31,34.33,2600.0,33.4069,33.4069,33.3582,33.3777,2600.0
2007-05-17 14:05:00,34.35,34.39,34.33,34.39,3200.0,33.3971,33.436,33.3777,33.436,3200.0
2007-05-17 14:10:00,34.36,34.37,34.34,34.36,3800.0,33.4069,33.4166,33.3874,33.4069,3800.0
2007-05-17 14:15:00,34.36,34.4,34.36,34.39,3700.0,33.4069,33.4457,33.4069,33.436,3700.0
2007-05-17 14:20:00,34.4,34.4,34.34,34.36,3200.0,33.4457,33.4457,33.3874,33.4069,3200.0
2007-05-17 14:25:00,34.36,34.38,34.36,34.38,3100.0,33.4069,33.4263,33.4069,33.4263,3100.0
2007-05-17 14:30:00,34.36,34.37,34.31,34.33,9100.0,33.4069,33.4166,33.3582,33.3777,9100.0
2007-05-17 14:35:00,34.33,34.33,34.31,34.33,6100.0,33.3777,33.3777,33.3582,33.3777,6100.0
2007-05-17 14:40:00,34.32,34.34,34.32,34.34,1700.0,33.368,33.3874,33.368,33.3874,1700.0
2007-05-17 14:45:00,34.34,34.37,34.34,34.37,3900.0,33.3874,33.4166,33.3874,33.4166,3900.0
2007-05-17 14:50:00,34.37,34.38,34.37,34.38,1400.0,33.4166,33.4263,33.4166,33.4263,1400.0
2007-05-17 14:55:00,34.37,34.38,34.34,34.34,5000.0,33.4166,33.4263,33.3874,33.3874,5000.0
2007-05-17 15:00:00,34.38,34.41,34.35,34.41,4600.0,33.4263,33.4555,33.3971,33.4555,4600.0
2007-05-17 15:05:00,34.41,34.43,34.39,34.39,4200.0,33.4555,33.4749,33.436,33.436,4200.0
2007-05-17 15:10:00,34.39,34.42,34.39,34.42,2500.0,33.436,33.4652,33.436,33.4652,2500.0
2007-05-17 15:15:00,34.42,34.43,34.4,34.43,3800.0,33.4652,33.4749,33.4457,33.4749,3800.0
2007-05-17 15:20:00,34.41,34.42,34.4,34.4,2300.0,33.4555,33.4652,33.4457,33.4457,2300.0
2007-05-17 15:25:00,34.42,34.45,34.41,34.45,3800.0,33.4652,33.4944,33.4555,33.4944,3800.0
2007-05-17 15:30:00,34.46,34.46,34.43,34.43,4200.0,33.5041,33.5041,33.4749,33.4749,4200.0
2007-05-17 15:35:00,34.44,34.44,34.39,34.42,8300.0,33.4846,33.4846,33.436,33.4652,8300.0
2007-05-17 15:40:00,34.42,34.45,34.41,34.42,11600.0,33.4652,33.4944,33.4555,33.4652,11600.0
2007-05-17 15:45:00,34.4,34.43,34.4,34.42,5700.0,33.4457,33.4749,33.4457,33.4652,5700.0
2007-05-17 15:50:00,34.42,34.42,34.4,34.42,4900.0,33.4652,33.4652,33.4457,33.4652,4900.0
2007-05-17 15:55:00,34.41,34.42,34.35,34.38,15100.0,33.4555,33.4652,33.3971,33.4263,15100.0
2007-05-18 09:30:00,34.42,34.44,34.4,34.4,6700.0,33.4652,33.4846,33.4457,33.4457,6700.0
2007-05-18 09:35:00,34.35,34.35,34.3,34.3,3500.0,33.3971,33.3971,33.3485,33.3485,3500.0
2007-05-18 09:40:00,34.3,34.39,34.3,34.32,3600.0,33.3485,33.436,33.3485,33.368,3600.0
2007-05-18 09:45:00,34.3,34.32,34.3,34.32,4700.0,33.3485,33.368,33.3485,33.368,4700.0
2007-05-18 09:50:00,34.3,34.35,34.28,34.34,8800.0,33.3485,33.3971,33.3291,33.3874,8800.0
2007-05-18 09:55:00,34.34,34.34,34.31,34.33,9000.0,33.3874,33.3874,33.3582,33.3777,9000.0
2007-05-18 10:00:00,34.33,34.34,34.31,34.32,7500.0,33.3777,33.3874,33.3582,33.368,7500.0
2007-05-18 10:05:00,34.31,34.35,34.31,34.35,10100.0,33.3582,33.3971,33.3582,33.3971,10100.0
2007-05-18 10:10:00,34.35,34.4,34.32,34.39,12800.0,33.3971,33.4457,33.368,33.436,12800.0
2007-05-18 10:15:00,34.38,34.38,34.35,34.35,3900.0,33.4263,33.4263,33.3971,33.3971,3900.0
2007-05-18 10:20:00,34.35,34.44,34.35,34.42,10800.0,33.3971,33.4846,33.3971,33.4652,10800.0
2007-05-18 10:25:00,34.39,34.42,34.38,34.38,12400.0,33.436,33.4652,33.4263,33.4263,12400.0
2007-05-18 10:30:00,34.39,34.39,34.35,34.37,9600.0,33.436,33.436,33.3971,33.4166,9600.0
2007-05-18 10:35:00,34.37,34.37,34.34,34.34,1500.0,33.4166,33.4166,33.3874,33.3874,1500.0
2007-05-18 10:40:00,34.34,34.34,34.29,34.3,5900.0,33.3874,33.3874,33.3388,33.3485,5900.0
2007-05-18 10:45:00,34.3,34.3,34.22,34.22,20000.0,33.3485,33.3485,33.2707,33.2707,20000.0
2007-05-18 10:50:00,34.22,34.22,34.16,34.2,25600.0,33.2707,33.2707,33.2124,33.2513,25600.0
2007-05-18 10:55:00,34.19,34.2,34.16,34.17,10300.0,33.2416,33.2513,33.2124,33.2221,10300.0
2007-05-18 11:00:00,34.16,34.18,34.16,34.17,10200.0,33.2124,33.2318,33.2124,33.2221,10200.0
2007-05-18 11:05:00,34.17,34.17,34.14,34.16,15500.0,33.2221,33.2221,33.193,33.2124,15500.0
2007-05-18 11:10:00,34.17,34.17,34.15,34.16,7700.0,33.2221,33.2221,33.2027,33.2124,7700.0
2007-05-18 11:15:00,34.15,34.17,34.15,34.15,7300.0,33.2027,33.2221,33.2027,33.2027,7300.0
2007-05-18 11:20:00,34.15,34.2,34.15,34.2,9700.0,33.2027,33.2513,33.2027,33.2513,9700.0
2007-05-18 11:25:00,34.2,34.21,34.17,34.19,29000.0,33.2513,33.261,33.2221,33.2416,29000.0
2007-05-18 11:30:00,34.2,34.26,34.17,34.23,12200.0,33.2513,33.3096,33.2221,33.2805,12200.0
2007-05-18 11:35:00,34.24,34.25,34.2,34.25,6800.0,33.2902,33.2999,33.2513,33.2999,6800.0
2007-05-18 11:40:00,34.25,34.25,34.25,34.25,500.0,33.2999,33.2999,33.2999,33.2999,500.0
2007-05-18 11:45:00,34.23,34.24,34.23,34.24,4700.0,33.2805,33.2902,33.2805,33.2902,4700.0
2007-05-18 11:50:00,34.24,34.24,34.23,34.23,5100.0,33.2902,33.2902,33.2805,33.2805,5100.0
2007-05-18 11:55:00,34.24,34.24,34.23,34.23,700.0,33.2902,33.2902,33.2805,33.2805,700.0
2007-05-18 12:00:00,34.24,34.24,34.23,34.24,2000.0,33.2902,33.2902,33.2805,33.2902,2000.0
2007-05-18 12:05:00,34.24,34.24,34.23,34.24,1500.0,33.2902,33.2902,33.2805,33.2902,1500.0
2007-05-18 12:10:00,34.24,34.24,34.23,34.23,700.0,33.2902,33.2902,33.2805,33.2805,700.0
2007-05-18 12:15:00,34.24,34.3,34.24,34.3,14600.0,33.2902,33.3485,33.2902,33.3485,14600.0
2007-05-18 12:20:00,34.3,34.31,34.3,34.31,2000.0,33.3485,33.3582,33.3485,33.3582,2000.0
2007-05-18 12:25:00,34.32,34.33,34.31,34.33,1000.0,33.368,33.3777,33.3582,33.3777,1000.0
2007-05-18 12:30:00,34.33,34.33,34.32,34.32,500.0,33.3777,33.3777,33.368,33.368,500.0
2007-05-18 12:35:00,34.33,34.4,34.33,34.39,5800.0,33.3777,33.4457,33.3777,33.436,5800.0
2007-05-18 12:40:00,34.4,34.45,34.4,34.45,5500.0,33.4457,33.4944,33.4457,33.4944,5500.0
2007-05-18 12:45:00,34.45,34.45,34.44,34.44,2100.0,33.4944,33.4944,33.4846,33.4846,2100.0
2007-05-18 12:50:00,34.45,34.5,34.45,34.5,6500.0,33.4944,33.543,33.4944,33.543,6500.0
2007-05-18 12:55:00,34.5,34.59,34.5,34.53,16400.0,33.543,33.6305,33.543,33.5721,16400.0
2007-05-18 13:00:00,34.52,34.55,34.49,34.55,4300.0,33.5624,33.5916,33.5332,33.5916,4300.0
2007-05-18 13:05:00,34.55,34.55,34.48,34.49,2000.0,33.5916,33.5916,33.5235,33.5332,2000.0
2007-05-18 13:10:00,34.49,34.49,34.43,34.43,1600.0,33.5332,33.5332,33.4749,33.4749,1600.0
2007-05-18 13:15:00,34.43,34.43,34.39,34.39,500.0,33.4749,33.4749,33.436,33.436,500.0
2007-05-18 13:20:00,34.4,34.4,34.38,34.38,2100.0,33.4457,33.4457,33.4263,33.4263,2100.0
2007-05-18 13:25:00,34.37,34.41,34.37,34.41,2300.0,33.4166,33.4555,33.4166,33.4555,2300.0
2007-05-18 13:30:00,34.41,34.42,34.41,34.42,2900.0,33.4555,33.4652,33.4555,33.4652,2900.0
2007-05-18 13:35:00,34.42,34.43,34.42,34.43,800.0,33.4652,33.4749,33.4652,33.4749,800.0
2007-05-18 13:40:00,34.41,34.43,34.4,34.42,1800.0,33.4555,33.4749,33.4457,33.4652,1800.0
2007-05-18 13:45:00,34.43,34.43,34.42,34.43,5100.0,33.4749,33.4749,33.4652,33.4749,5100.0
2007-05-18 13:50:00,34.43,34.49,34.43,34.49,3600.0,33.4749,33.5332,33.4749,33.5332,3600.0
2007-05-18 13:55:00,34.49,34.54,34.49,34.54,3200.0,33.5332,33.5819,33.5332,33.5819,3200.0
2007-05-18 14:00:00,34.55,34.58,34.55,34.57,2800.0,33.5916,33.6208,33.5916,33.611,2800.0
2007-05-18 14:05:00,34.55,34.62,34.54,34.59,7400.0,33.5916,33.6596,33.5819,33.6305,7400.0
2007-05-18 14:10:00,34.61,34.74,34.61,34.68,16800.0,33.6499,33.7763,33.6499,33.718,16800.0
2007-05-18 14:15:00,34.67,34.67,34.61,34.66,7300.0,33.7083,33.7083,33.6499,33.6985,7300.0
2007-05-18 14:20:00,34.67,34.68,34.67,34.68,1400.0,33.7083,33.718,33.7083,33.718,1400.0
2007-05-18 14:25:00,34.68,34.69,34.65,34.65,1700.0,33.718,33.7277,33.6888,33.6888,1700.0
2007-05-18 14:30:00,34.64,34.64,34.57,34.57,2300.0,33.6791,33.6791,33.611,33.611,2300.0
2007-05-18 14:35:00,34.56,34.6,34.55,34.55,8200.0,33.6013,33.6402,33.5916,33.5916,8200.0
2007-05-18 14:40:00,34.56,34.56,34.51,34.53,6700.0,33.6013,33.6013,33.5527,33.5721,6700.0
2007-05-18 14:45:00,34.54,34.59,34.54,34.57,5100.0,33.5819,33.6305,33.5819,33.611,5100.0
2007-05-18 14:50:00,34.56,34.6,34.56,34.6,3200.0,33.6013,33.6402,33.6013,33.6402,3200.0
2007-05-18 14:55:00,34.6,34.63,34.6,34.61,5000.0,33.6402,33.6694,33.6402,33.6499,5000.0
2007-05-18 15:00:00,34.61,34.61,34.6,34.6,1300.0,33.6499,33.6499,33.6402,33.6402,1300.0
2007-05-18 15:05:00,34.6,34.6,34.53,34.54,15200.0,33.6402,33.6402,33.5721,33.5819,15200.0
2007-05-18 15:10:00,34.55,34.59,34.54,34.54,13000.0,33.5916,33.6305,33.5819,33.5819,13000.0
2007-05-18 15:15:00,34.54,34.57,34.53,34.57,7200.0,33.5819,33.611,33.5721,33.611,7200.0
2007-05-18 15:20:00,34.57,34.58,34.54,34.54,8500.0,33.611,33.6208,33.5819,33.5819,8500.0
2007-05-18 15:25:00,34.55,34.55,34.54,34.55,4900.0,33.5916,33.5916,33.5819,33.5916,4900.0
2007-05-18 15:30:00,34.55,34.58,34.54,34.58,5500.0,33.5916,33.6208,33.5819,33.6208,5500.0
2007-05-18 15:35:00,34.58,34.61,34.58,34.61,8800.0,33.6208,33.6499,33.6208,33.6499,8800.0
2007-05-18 15:40:00,34.61,34.64,34.6,34.64,6300.0,33.6499,33.6791,33.6402,33.6791,6300.0
2007-05-18 15:45:00,34.64,34.65,34.64,34.65,7300.0,33.6791,33.6888,33.6791,33.6888,7300.0
2007-05-18 15:50:00,34.64,34.65,34.6,34.62,11800.0,33.6791,33.6888,33.6402,33.6596,11800.0
2007-05-18 15:55:00,34.62,34.63,34.59,34.62,21200.0,33.6596,33.6694,33.6305,33.6596,21200.0
2007-05-21 09:30:00,34.56,34.6,34.42,34.6,8600.0,33.6013,33.6402,33.4652,33.6402,8600.0
2007-05-21 09:35:00,34.67,34.68,34.63,34.64,5300.0,33.7083,33.718,33.6694,33.6791,5300.0
2007-05-21 09:40:00,34.63,34.67,34.6,34.67,7200.0,33.6694,33.7083,33.6402,33.7083,7200.0
2007-05-21 09:45:00,34.65,34.74,34.64,34.68,15600.0,33.6888,33.7763,33.6791,33.718,15600.0
2007-05-21 09:50:00,34.66,34.67,34.6,34.63,4800.0,33.6985,33.7083,33.6402,33.6694,4800.0
2007-05-21 09:55:00,34.63,34.66,34.62,34.62,6400.0,33.6694,33.6985,33.6596,33.6596,6400.0
2007-05-21 10:00:00,34.63,34.64,34.61,34.62,3000.0,33.6694,33.6791,33.6499,33.6596,3000.0
2007-05-21 10:05:00,34.63,34.7,34.61,34.7,6000.0,33.6694,33.7374,33.6499,33.7374,6000.0
2007-05-21 10:10:00,34.7,34.7,34.66,34.67,3700.0,33.7374,33.7374,33.6985,33.7083,3700.0
2007-05-21 10:15:00,34.68,34.73,34.68,34.73,9100.0,33.718,33.7666,33.718,33.7666,9100.0
2007-05-21 10:20:00,34.73,34.82,34.72,34.8,12100.0,33.7666,33.8541,33.7569,33.8347,12100.0
2007-05-21 10:25:00,34.78,34.81,34.71,34.75,10100.0,33.8152,33.8444,33.7471,33.786,10100.0
2007-05-21 10:30:00,34.75,34.78,34.7,34.74,5800.0,33.786,33.8152,33.7374,33.7763,5800.0
2007-05-21 10:35:00,34.75,34.75,34.7,34.73,2900.0,33.786,33.786,33.7374,33.7666,2900.0
2007-05-21 10:40:00,34.72,34.75,34.7,34.7,7800.0,33.7569,33.786,33.7374,33.7374,7800.0
2007-05-21 10:45:00,34.7,34.71,34.67,34.68,6100.0,33.7374,33.7471,33.7083,33.718,6100.0
2007-05-21 10:50:00,34.69,34.76,34.65,34.76,11900.0,33.7277,33.7958,33.6888,33.7958,11900.0
2007-05-21 10:55:00,34.76,34.78,34.74,34.75,3700.0,33.7958,33.8152,33.7763,33.786,3700.0
2007-05-21 11:00:00,34.76,34.76,34.72,34.76,10400.0,33.7958,33.7958,33.7569,33.7958,10400.0
2007-05-21 11:05:00,34.76,34.78,34.76,34.76,4400.0,33.7958,33.8152,33.7958,33.7958,4400.0
2007-05-21 11:10:00,34.77,34.78,34.74,34.74,3700.0,33.8055,33.8152,33.7763,33.7763,3700.0
2007-05-21 11:15:00,34.74,34.75,34.73,34.73,5200.0,33.7763,33.786,33.7666,33.7666,5200.0
2007-05-21 11:20:00,34.74,34.74,34.67,34.7,6400.0,33.7763,33.7763,33.7083,33.7374,6400.0
2007-05-21 11:25:00,34.7,34.72,34.67,34.68,10700.0,33.7374,33.7569,33.7083,33.718,10700.0
2007-05-21 11:30:00,34.68,34.68,34.61,34.65,13300.0,33.718,33.718,33.6499,33.6888,13300.0
2007-05-21 11:35:00,34.63,34.64,34.59,34.6,9800.0,33.6694,33.6791,33.6305,33.6402,9800.0
2007-05-21 11:40:00,34.6,34.61,34.52,34.56,9500.0,33.6402,33.6499,33.5624,33.6013,9500.0
2007-05-21 11:45:00,34.56,34.59,34.54,34.55,7200.0,33.6013,33.6305,33.5819,33.5916,7200.0
2007-05-21 11:50:00,34.57,34.6,34.56,34.58,4300.0,33.611,33.6402,33.6013,33.6208,4300.0
2007-05-21 11:55:00,34.6,34.68,34.6,34.64,6000.0,33.6402,33.718,33.6402,33.6791,6000.0
2007-05-21 12:00:00,34.65,34.73,34.64,34.65,9000.0,33.6888,33.7666,33.6791,33.6888,9000.0
2007-05-21 12:05:00,34.66,34.68,34.65,34.65,10400.0,33.6985,33.718,33.6888,33.6888,10400.0
2007-05-21 12:10:00,34.67,34.7,34.65,34.68,7000.0,33.7083,33.7374,33.6888,33.718,7000.0
2007-05-21 12:15:00,34.68,34.7,34.64,34.64,6900.0,33.718,33.7374,33.6791,33.6791,6900.0
2007-05-21 12:20:00,34.65,34.7,34.64,34.69,4400.0,33.6888,33.7374,33.6791,33.7277,4400.0
2007-05-21 12:25:00,34.69,34.69,34.66,34.67,1100.0,33.7277,33.7277,33.6985,33.7083,1100.0
2007-05-21 12:30:00,34.67,34.75,34.67,34.73,6600.0,33.7083,33.786,33.7083,33.7666,6600.0
2007-05-21 12:35:00,34.73,34.78,34.72,34.76,7900.0,33.7666,33.8152,33.7569,33.7958,7900.0
2007-05-21 12:40:00,34.76,34.79,34.73,34.74,5000.0,33.7958,33.8249,33.7666,33.7763,5000.0
2007-05-21 12:45:00,34.73,34.74,34.69,34.69,1600.0,33.7666,33.7763,33.7277,33.7277,1600.0
2007-05-21 12:50:00,34.71,34.74,34.7,34.72,4800.0,33.7471,33.7763,33.7374,33.7569,4800.0
2007-05-21 12:55:00,34.71,34.8,34.71,34.8,4100.0,33.7471,33.8347,33.7471,33.8347,4100.0
2007-05-21 13:00:00,34.79,34.8,34.77,34.8,3800.0,33.8249,33.8347,33.8055,33.8347,3800.0
2007-05-21 13:05:00,34.76,34.76,34.76,34.76,200.0,33.7958,33.7958,33.7958,33.7958,200.0
2007-05-21 13:10:00,34.76,34.78,34.76,34.78,200.0,33.7958,33.8152,33.7958,33.8152,200.0
2007-05-21 13:15:00,34.78,34.78,34.78,34.78,700.0,33.8152,33.8152,33.8152,33.8152,700.0
2007-05-21 13:20:00,34.78,34.78,34.76,34.76,1200.0,33.8152,33.8152,33.7958,33.7958,1200.0
2007-05-21 13:25:00,34.78,34.78,34.72,34.72,10900.0,33.8152,33.8152,33.7569,33.7569,10900.0
2007-05-21 13:30:00,34.72,34.72,34.64,34.64,7100.0,33.7569,33.7569,33.6791,33.6791,7100.0
2007-05-21 13:35:00,34.65,34.71,34.64,34.66,12900.0,33.6888,33.7471,33.6791,33.6985,12900.0
2007-05-21 13:40:00,34.67,34.67,34.62,34.62,500.0,33.7083,33.7083,33.6596,33.6596,500.0
2007-05-21 13:45:00,34.63,34.7,34.63,34.69,5000.0,33.6694,33.7374,33.6694,33.7277,5000.0
2007-05-21 13:50:00,34.67,34.71,34.67,34.71,7300.0,33.7083,33.7471,33.7083,33.7471,7300.0
2007-05-21 13:55:00,34.71,34.72,34.7,34.72,1200.0,33.7471,33.7569,33.7374,33.7569,1200.0
2007-05-21 14:00:00,34.72,34.73,34.71,34.73,3700.0,33.7569,33.7666,33.7471,33.7666,3700.0
2007-05-21 14:05:00,34.73,34.74,34.71,34.74,5000.0,33.7666,33.7763,33.7471,33.7763,5000.0
2007-05-21 14:10:00,34.73,34.74,34.72,34.73,3100.0,33.7666,33.7763,33.7569,33.7666,3100.0
2007-05-21 14:15:00,34.74,34.79,34.74,34.79,5900.0,33.7763,33.8249,33.7763,33.8249,5900.0
2007-05-21 14:20:00,34.79,34.79,34.78,34.79,6000.0,33.8249,33.8249,33.8152,33.8249,6000.0
2007-05-21 14:25:00,34.79,34.8,34.78,34.78,4700.0,33.8249,33.8347,33.8152,33.8152,4700.0
2007-05-21 14:30:00,34.8,34.8,34.79,34.79,1400.0,33.8347,33.8347,33.8249,33.8249,1400.0
2007-05-21 14:35:00,34.79,34.79,34.75,34.76,13600.0,33.8249,33.8249,33.786,33.7958,13600.0
2007-05-21 14:40:00,34.77,34.87,34.77,34.87,3800.0,33.8055,33.9027,33.8055,33.9027,3800.0
2007-05-21 14:45:00,34.86,34.87,34.85,34.85,900.0,33.893,33.9027,33.8833,33.8833,900.0
2007-05-21 14:50:00,34.85,34.9,34.84,34.89,3000.0,33.8833,33.9319,33.8735,33.9222,3000.0
2007-05-21 14:55:00,34.89,34.89,34.8,34.8,2900.0,33.9222,33.9222,33.8347,33.8347,2900.0
2007-05-21 15:00:00,34.79,34.79,34.76,34.77,1500.0,33.8249,33.8249,33.7958,33.8055,1500.0
2007-05-21 15:05:00,34.73,34.77,34.69,34.72,5900.0,33.7666,33.8055,33.7277,33.7569,5900.0
2007-05-21 15:10:00,34.73,34.74,34.7,34.74,3200.0,33.7666,33.7763,33.7374,33.7763,3200.0
2007-05-21 15:15:00,34.75,34.75,34.74,34.75,2600.0,33.786,33.786,33.7763,33.786,2600.0
2007-05-21 15:20:00,34.73,34.74,34.68,34.71,5900.0,33.7666,33.7763,33.718,33.7471,5900.0
2007-05-21 15:25:00,34.71,34.73,34.6,34.61,4300.0,33.7471,33.7666,33.6402,33.6499,4300.0
2007-05-21 15:30:00,34.62,34.67,34.6,34.64,10400.0,33.6596,33.7083,33.6402,33.6791,10400.0
2007-05-21 15:35:00,34.64,34.66,34.62,34.63,3500.0,33.6791,33.6985,33.6596,33.6694,3500.0
2007-05-21 15:40:00,34.64,34.64,34.62,34.64,6300.0,33.6791,33.6791,33.6596,33.6791,6300.0
2007-05-21 15:45:00,34.62,34.63,34.61,34.63,4600.0,33.6596,33.6694,33.6499,33.6694,4600.0
2007-05-21 15:50:00,34.62,34.68,34.62,34.64,18300.0,33.6596,33.718,33.6596,33.6791,18300.0
2007-05-21 15:55:00,34.64,34.7,34.63,34.69,20700.0,33.6791,33.7374,33.6694,33.7277,20700.0
2007-05-22 09:30:00,34.7,34.84,34.7,34.74,2900.0,33.7374,33.8735,33.7374,33.7763,2900.0
2007-05-22 09:35:00,34.63,34.66,34.6,34.6,1300.0,33.6694,33.6985,33.6402,33.6402,1300.0
2007-05-22 09:40:00,34.66,34.67,34.64,34.66,500.0,33.6985,33.7083,33.6791,33.6985,500.0
2007-05-22 09:45:00,34.68,34.68,34.67,34.68,2700.0,33.718,33.718,33.7083,33.718,2700.0
2007-05-22 09:50:00,34.68,34.69,34.63,34.63,4500.0,33.718,33.7277,33.6694,33.6694,4500.0
2007-05-22 09:55:00,34.67,34.68,34.67,34.68,1300.0,33.7083,33.718,33.7083,33.718,1300.0
2007-05-22 10:00:00,34.65,34.84,34.65,34.78,21100.0,33.6888,33.8735,33.6888,33.8152,21100.0
2007-05-22 10:05:00,34.75,34.8,34.53,34.64,24100.0,33.786,33.8347,33.5721,33.6791,24100.0
2007-05-22 10:10:00,34.64,34.69,34.61,34.65,7100.0,33.6791,33.7277,33.6499,33.6888,7100.0
2007-05-22 10:15:00,34.67,34.67,34.59,34.6,8900.0,33.7083,33.7083,33.6305,33.6402,8900.0
2007-05-22 10:20:00,34.6,34.6,34.55,34.55,700.0,33.6402,33.6402,33.5916,33.5916,700.0
2007-05-22 10:25:00,34.57,34.65,34.55,34.55,19900.0,33.611,33.6888,33.5916,33.5916,19900.0
2007-05-22 10:30:00,34.56,34.59,34.55,34.55,4000.0,33.6013,33.6305,33.5916,33.5916,4000.0
2007-05-22 10:35:00,34.54,34.55,34.49,34.51,12200.0,33.5819,33.5916,33.5332,33.5527,12200.0
2007-05-22 10:40:00,34.51,34.52,34.5,34.52,2900.0,33.5527,33.5624,33.543,33.5624,2900.0
2007-05-22 10:45:00,34.51,34.51,34.5,34.5,3600.0,33.5527,33.5527,33.543,33.543,3600.0
2007-05-22 10:50:00,34.51,34.51,34.5,34.51,1300.0,33.5527,33.5527,33.543,33.5527,1300.0
2007-05-22 10:55:00,34.51,34.54,34.51,34.52,12500.0,33.5527,33.5819,33.5527,33.5624,12500.0
2007-05-22 11:00:00,34.54,34.54,34.51,34.54,2500.0,33.5819,33.5819,33.5527,33.5819,2500.0
2007-05-22 11:05:00,34.54,34.54,34.5,34.5,3600.0,33.5819,33.5819,33.543,33.543,3600.0
2007-05-22 11:10:00,34.52,34.52,34.51,34.51,1700.0,33.5624,33.5624,33.5527,33.5527,1700.0
2007-05-22 11:15:00,34.52,34.52,34.52,34.52,900.0,33.5624,33.5624,33.5624,33.5624,900.0
2007-05-22 11:20:00,34.52,34.52,34.49,34.5,25700.0,33.5624,33.5624,33.5332,33.543,25700.0
2007-05-22 11:25:00,34.5,34.5,34.5,34.5,600.0,33.543,33.543,33.543,33.543,600.0
2007-05-22 11:30:00,34.5,34.5,34.49,34.49,1900.0,33.543,33.543,33.5332,33.5332,1900.0
2007-05-22 11:35:00,34.5,34.5,34.49,34.49,2100.0,33.543,33.543,33.5332,33.5332,2100.0
2007-05-22 11:40:00,34.5,34.5,34.45,34.46,6400.0,33.543,33.543,33.4944,33.5041,6400.0
2007-05-22 11:45:00,34.45,34.46,34.45,34.45,3100.0,33.4944,33.5041,33.4944,33.4944,3100.0
2007-05-22 11:50:00,34.45,34.45,34.43,34.44,4000.0,33.4944,33.4944,33.4749,33.4846,4000.0
2007-05-22 11:55:00,34.43,34.43,34.41,34.42,3100.0,33.4749,33.4749,33.4555,33.4652,3100.0
2007-05-22 12:00:00,34.43,34.43,34.43,34.43,100.0,33.4749,33.4749,33.4749,33.4749,100.0
2007-05-22 12:05:00,34.43,34.43,34.42,34.43,800.0,33.4749,33.4749,33.4652,33.4749,800.0
2007-05-22 12:10:00,34.43,34.43,34.43,34.43,200.0,33.4749,33.4749,33.4749,33.4749,200.0
2007-05-22 12:15:00,34.43,34.43,34.42,34.43,2500.0,33.4749,33.4749,33.4652,33.4749,2500.0
2007-05-22 12:20:00,34.43,34.43,34.42,34.43,1100.0,33.4749,33.4749,33.4652,33.4749,1100.0
2007-05-22 12:25:00,34.43,34.44,34.43,34.44,1000.0,33.4749,33.4846,33.4749,33.4846,1000.0
2007-05-22 12:30:00,34.46,34.46,34.44,34.44,600.0,33.5041,33.5041,33.4846,33.4846,600.0
2007-05-22 12:35:00,34.45,34.46,34.45,34.46,2800.0,33.4944,33.5041,33.4944,33.5041,2800.0
2007-05-22 12:40:00,34.47,34.47,34.44,34.45,14000.0,33.5138,33.5138,33.4846,33.4944,14000.0
2007-05-22 12:45:00,34.45,34.45,34.44,34.45,300.0,33.4944,33.4944,33.4846,33.4944,300.0
2007-05-22 12:50:00,34.45,34.46,34.45,34.46,500.0,33.4944,33.5041,33.4944,33.5041,500.0
2007-05-22 12:55:00,34.46,34.51,34.44,34.51,19900.0,33.5041,33.5527,33.4846,33.5527,19900.0
2007-05-22 13:00:00,34.52,34.52,34.5,34.5,1200.0,33.5624,33.5624,33.543,33.543,1200.0
2007-05-22 13:05:00,34.51,34.56,34.51,34.55,2900.0,33.5527,33.6013,33.5527,33.5916,2900.0
2007-05-22 13:10:00,34.59,34.67,34.59,34.64,11200.0,33.6305,33.7083,33.6305,33.6791,11200.0
2007-05-22 13:15:00,34.63,34.63,34.59,34.59,1000.0,33.6694,33.6694,33.6305,33.6305,1000.0
2007-05-22 13:20:00,34.6,34.62,34.59,34.6,4700.0,33.6402,33.6596,33.6305,33.6402,4700.0
2007-05-22 13:25:00,34.6,34.6,34.6,34.6,200.0,33.6402,33.6402,33.6402,33.6402,200.0
2007-05-22 13:30:00,34.6,34.6,34.59,34.6,2700.0,33.6402,33.6402,33.6305,33.6402,2700.0
2007-05-22 13:35:00,34.61,34.61,34.59,34.6,2900.0,33.6499,33.6499,33.6305,33.6402,2900.0
2007-05-22 13:40:00,34.61,34.61,34.6,34.6,600.0,33.6499,33.6499,33.6402,33.6402,600.0
2007-05-22 13:45:00,34.61,34.61,34.6,34.6,4400.0,33.6499,33.6499,33.6402,33.6402,4400.0
2007-05-22 13:50:00,34.6,34.61,34.6,34.61,5600.0,33.6402,33.6499,33.6402,33.6499,5600.0
2007-05-22 13:55:00,34.6,34.61,34.6,34.6,1500.0,33.6402,33.6499,33.6402,33.6402,1500.0
2007-05-22 14:00:00,34.59,34.59,34.59,34.59,400.0,33.6305,33.6305,33.6305,33.6305,400.0
2007-05-22 14:05:00,34.6,34.6,34.59,34.59,2200.0,33.6402,33.6402,33.6305,33.6305,2200.0
2007-05-22 14:10:00,34.6,34.6,34.59,34.6,800.0,33.6402,33.6402,33.6305,33.6402,800.0
2007-05-22 14:15:00,34.6,34.6,34.59,34.59,3600.0,33.6402,33.6402,33.6305,33.6305,3600.0
2007-05-22 14:20:00,34.6,34.6,34.6,34.6,3600.0,33.6402,33.6402,33.6402,33.6402,3600.0
2007-05-22 14:25:00,34.59,34.59,34.58,34.58,5000.0,33.6305,33.6305,33.6208,33.6208,5000.0
2007-05-22 14:30:00,34.58,34.6,34.58,34.6,2200.0,33.6208,33.6402,33.6208,33.6402,2200.0
2007-05-22 14:35:00,34.58,34.62,34.57,34.57,9800.0,33.6208,33.6596,33.611,33.611,9800.0
2007-05-22 14:40:00,34.59,34.6,34.58,34.6,4000.0,33.6305,33.6402,33.6208,33.6402,4000.0
2007-05-22 14:45:00,34.6,34.6,34.59,34.6,1000.0,33.6402,33.6402,33.6305,33.6402,1000.0
2007-05-22 14:50:00,34.6,34.6,34.59,34.6,7100.0,33.6402,33.6402,33.6305,33.6402,7100.0
2007-05-22 14:55:00,34.6,34.61,34.59,34.61,15300.0,33.6402,33.6499,33.6305,33.6499,15300.0
2007-05-22 15:00:00,34.6,34.6,34.58,34.59,3700.0,33.6402,33.6402,33.6208,33.6305,3700.0
2007-05-22 15:05:00,34.58,34.61,34.58,34.6,8100.0,33.6208,33.6499,33.6208,33.6402,8100.0
2007-05-22 15:10:00,34.6,34.61,34.53,34.54,17000.0,33.6402,33.6499,33.5721,33.5819,17000.0
2007-05-22 15:15:00,34.54,34.54,34.48,34.5,11900.0,33.5819,33.5819,33.5235,33.543,11900.0
2007-05-22 15:20:00,34.48,34.55,34.47,34.47,17900.0,33.5235,33.5916,33.5138,33.5138,17900.0
2007-05-22 15:25:00,34.47,34.5,34.47,34.49,6900.0,33.5138,33.543,33.5138,33.5332,6900.0
2007-05-22 15:30:00,34.49,34.54,34.49,34.5,18200.0,33.5332,33.5819,33.5332,33.543,18200.0
2007-05-22 15:35:00,34.51,34.51,34.5,34.51,5300.0,33.5527,33.5527,33.543,33.5527,5300.0
2007-05-22 15:40:00,34.51,34.53,34.51,34.53,11200.0,33.5527,33.5721,33.5527,33.5721,11200.0
2007-05-22 15:45:00,34.52,34.53,34.5,34.53,12400.0,33.5624,33.5721,33.543,33.5721,12400.0
2007-05-22 15:50:00,34.51,34.54,34.48,34.49,10000.0,33.5527,33.5819,33.5235,33.5332,10000.0
2007-05-22 15:55:00,34.49,34.5,34.4,34.49,25300.0,33.5332,33.543,33.4457,33.5332,25300.0
2007-05-23 09:30:00,34.56,34.6,34.36,34.55,11300.0,33.6013,33.6402,33.4069,33.5916,11300.0
2007-05-23 09:35:00,34.55,34.66,34.45,34.52,28700.0,33.5916,33.6985,33.4944,33.5624,28700.0
2007-05-23 09:40:00,34.52,34.65,34.48,34.6,47100.0,33.5624,33.6888,33.5235,33.6402,47100.0
2007-05-23 09:45:00,34.57,34.64,34.56,34.62,57600.0,33.611,33.6791,33.6013,33.6596,57600.0
2007-05-23 09:50:00,34.58,34.84,34.58,34.8,59900.0,33.6208,33.8735,33.6208,33.8347,59900.0
2007-05-23 09:55:00,34.8,34.97,34.77,34.84,42400.0,33.8347,33.9999,33.8055,33.8735,42400.0
2007-05-23 10:00:00,34.84,34.88,34.73,34.82,47400.0,33.8735,33.9124,33.7666,33.8541,47400.0
2007-05-23 10:05:00,34.83,34.84,34.78,34.8,37800.0,33.8638,33.8735,33.8152,33.8347,37800.0
2007-05-23 10:10:00,34.8,34.8,34.66,34.66,26600.0,33.8347,33.8347,33.6985,33.6985,26600.0
2007-05-23 10:15:00,34.64,34.7,34.57,34.59,8400.0,33.6791,33.7374,33.611,33.6305,8400.0
2007-05-23 10:20:00,34.56,34.6,34.52,34.58,10900.0,33.6013,33.6402,33.5624,33.6208,10900.0
2007-05-23 10:25:00,34.58,34.59,34.56,34.57,1700.0,33.6208,33.6305,33.6013,33.611,1700.0
2007-05-23 10:30:00,34.57,34.57,34.53,34.54,14700.0,33.611,33.611,33.5721,33.5819,14700.0
2007-05-23 10:35:00,34.55,34.57,34.53,34.55,5700.0,33.5916,33.611,33.5721,33.5916,5700.0
2007-05-23 10:40:00,34.55,34.57,34.5,34.5,23500.0,33.5916,33.611,33.543,33.543,23500.0
2007-05-23 10:45:00,34.49,34.49,34.39,34.4,8600.0,33.5332,33.5332,33.436,33.4457,8600.0
2007-05-23 10:50:00,34.38,34.39,34.26,34.3,18900.0,33.4263,33.436,33.3096,33.3485,18900.0
2007-05-23 10:55:00,34.32,34.41,34.32,34.4,39500.0,33.368,33.4555,33.368,33.4457,39500.0
2007-05-23 11:00:00,34.41,34.42,34.34,34.42,67400.0,33.4555,33.4652,33.3874,33.4652,67400.0
2007-05-23 11:05:00,34.4,34.42,34.4,34.4,8000.0,33.4457,33.4652,33.4457,33.4457,8000.0
2007-05-23 11:10:00,34.4,34.4,34.27,34.28,7000.0,33.4457,33.4457,33.3194,33.3291,7000.0
2007-05-23 11:15:00,34.28,34.34,34.28,34.3,4600.0,33.3291,33.3874,33.3291,33.3485,4600.0
2007-05-23 11:20:00,34.3,34.32,34.26,34.28,6600.0,33.3485,33.368,33.3096,33.3291,6600.0
2007-05-23 11:25:00,34.25,34.25,34.18,34.21,4900.0,33.2999,33.2999,33.2318,33.261,4900.0
2007-05-23 11:30:00,34.2,34.22,34.17,34.18,13100.0,33.2513,33.2707,33.2221,33.2318,13100.0
2007-05-23 11:35:00,34.18,34.18,34.16,34.17,6000.0,33.2318,33.2318,33.2124,33.2221,6000.0
2007-05-23 11:40:00,34.16,34.18,34.16,34.17,5600.0,33.2124,33.2318,33.2124,33.2221,5600.0
2007-05-23 11:45:00,34.16,34.24,34.16,34.21,16100.0,33.2124,33.2902,33.2124,33.261,16100.0
2007-05-23 11:50:00,34.22,34.25,34.21,34.25,5100.0,33.2707,33.2999,33.261,33.2999,5100.0
2007-05-23 11:55:00,34.24,34.24,34.2,34.21,3000.0,33.2902,33.2902,33.2513,33.261,3000.0
2007-05-23 12:00:00,34.2,34.22,34.2,34.2,3800.0,33.2513,33.2707,33.2513,33.2513,3800.0
2007-05-23 12:05:00,34.2,34.2,34.18,34.19,6500.0,33.2513,33.2513,33.2318,33.2416,6500.0
2007-05-23 12:10:00,34.19,34.19,34.16,34.17,7900.0,33.2416,33.2416,33.2124,33.2221,7900.0
2007-05-23 12:15:00,34.17,34.17,34.15,34.15,24800.0,33.2221,33.2221,33.2027,33.2027,24800.0
2007-05-23 12:20:00,34.15,34.15,34.13,34.13,9500.0,33.2027,33.2027,33.1832,33.1832,9500.0
2007-05-23 12:25:00,34.13,34.13,34.09,34.1,27200.0,33.1832,33.1832,33.1443,33.1541,27200.0
2007-05-23 12:30:00,34.1,34.12,34.09,34.11,5600.0,33.1541,33.1735,33.1443,33.1638,5600.0
2007-05-23 12:35:00,34.12,34.12,34.11,34.12,4000.0,33.1735,33.1735,33.1638,33.1735,4000.0
2007-05-23 12:40:00,34.12,34.15,34.1,34.15,23500.0,33.1735,33.2027,33.1541,33.2027,23500.0
2007-05-23 12:45:00,34.14,34.14,34.13,34.14,50000.0,33.193,33.193,33.1832,33.193,50000.0
2007-05-23 12:50:00,34.13,34.13,34.11,34.11,9800.0,33.1832,33.1832,33.1638,33.1638,9800.0
2007-05-23 12:55:00,34.11,34.14,34.11,34.14,57900.0,33.1638,33.193,33.1638,33.193,57900.0
2007-05-23 13:00:00,34.14,34.23,34.14,34.23,9000.0,33.193,33.2805,33.193,33.2805,9000.0
2007-05-23 13:05:00,34.24,34.28,34.24,34.28,10800.0,33.2902,33.3291,33.2902,33.3291,10800.0
2007-05-23 13:10:00,34.27,34.28,34.27,34.27,1200.0,33.3194,33.3291,33.3194,33.3194,1200.0
2007-05-23 13:15:00,34.28,34.28,34.26,34.28,9600.0,33.3291,33.3291,33.3096,33.3291,9600.0
2007-05-23 13:20:00,34.27,34.28,34.27,34.27,3400.0,33.3194,33.3291,33.3194,33.3194,3400.0
2007-05-23 13:25:00,34.27,34.27,34.25,34.25,3800.0,33.3194,33.3194,33.2999,33.2999,3800.0
2007-05-23 13:30:00,34.25,34.26,34.25,34.25,2400.0,33.2999,33.3096,33.2999,33.2999,2400.0
2007-05-23 13:35:00,34.24,34.25,34.24,34.25,2300.0,33.2902,33.2999,33.2902,33.2999,2300.0
2007-05-23 13:40:00,34.25,34.26,34.24,34.24,4100.0,33.2999,33.3096,33.2902,33.2902,4100.0
2007-05-23 13:45:00,34.26,34.26,34.25,34.26,7200.0,33.3096,33.3096,33.2999,33.3096,7200.0
2007-05-23 13:50:00,34.24,34.25,34.23,34.23,6900.0,33.2902,33.2999,33.2805,33.2805,6900.0
2007-05-23 13:55:00,34.21,34.21,34.15,34.15,6000.0,33.261,33.261,33.2027,33.2027,6000.0
2007-05-23 14:00:00,34.15,34.15,34.1,34.1,11000.0,33.2027,33.2027,33.1541,33.1541,11000.0
2007-05-23 14:05:00,34.1,34.13,34.09,34.12,13400.0,33.1541,33.1832,33.1443,33.1735,13400.0
2007-05-23 14:10:00,34.11,34.14,34.11,34.14,1500.0,33.1638,33.193,33.1638,33.193,1500.0
2007-05-23 14:15:00,34.14,34.15,34.1,34.1,5600.0,33.193,33.2027,33.1541,33.1541,5600.0
2007-05-23 14:20:00,34.1,34.11,34.06,34.09,20700.0,33.1541,33.1638,33.1152,33.1443,20700.0
2007-05-23 14:25:00,34.11,34.11,34.07,34.08,16400.0,33.1638,33.1638,33.1249,33.1346,16400.0
2007-05-23 14:30:00,34.08,34.09,34.06,34.09,7600.0,33.1346,33.1443,33.1152,33.1443,7600.0
2007-05-23 14:35:00,34.08,34.09,34.07,34.08,3900.0,33.1346,33.1443,33.1249,33.1346,3900.0
2007-05-23 14:40:00,34.08,34.08,34.05,34.05,7900.0,33.1346,33.1346,33.1055,33.1055,7900.0
2007-05-23 14:45:00,34.05,34.08,34.03,34.03,21900.0,33.1055,33.1346,33.086,33.086,21900.0
2007-05-23 14:50:00,34.03,34.04,33.95,33.97,22200.0,33.086,33.0957,33.0082,33.0277,22200.0
2007-05-23 14:55:00,33.97,33.99,33.93,33.93,17600.0,33.0277,33.0471,32.9888,32.9888,17600.0
2007-05-23 15:00:00,33.92,33.97,33.88,33.95,23700.0,32.9791,33.0277,32.9402,33.0082,23700.0
2007-05-23 15:05:00,33.96,33.97,33.88,33.88,16500.0,33.018,33.0277,32.9402,32.9402,16500.0
2007-05-23 15:10:00,33.89,33.89,33.83,33.84,15000.0,32.9499,32.9499,32.8916,32.9013,15000.0
2007-05-23 15:15:00,33.84,33.9,33.83,33.9,18100.0,32.9013,32.9596,32.8916,32.9596,18100.0
2007-05-23 15:20:00,33.9,33.94,33.89,33.93,46400.0,32.9596,32.9985,32.9499,32.9888,46400.0
2007-05-23 15:25:00,33.93,33.96,33.92,33.94,16800.0,32.9888,33.018,32.9791,32.9985,16800.0
2007-05-23 15:30:00,33.93,33.94,33.92,33.93,18800.0,32.9888,32.9985,32.9791,32.9888,18800.0
2007-05-23 15:35:00,33.94,33.95,33.91,33.94,28700.0,32.9985,33.0082,32.9693,32.9985,28700.0
2007-05-23 15:40:00,33.94,33.94,33.88,33.88,21100.0,32.9985,32.9985,32.9402,32.9402,21100.0
2007-05-23 15:45:00,33.88,33.95,33.86,33.86,32700.0,32.9402,33.0082,32.9207,32.9207,32700.0
2007-05-23 15:50:00,33.87,33.87,33.84,33.85,44700.0,32.9304,32.9304,32.9013,32.911,44700.0
2007-05-23 15:55:00,33.84,33.92,33.8,33.88,35800.0,32.9013,32.9791,32.8624,32.9402,35800.0
2007-05-24 09:30:00,33.8,33.81,33.65,33.65,5100.0,32.8624,32.8721,32.7166,32.7166,5100.0
2007-05-24 09:35:00,33.57,33.65,33.57,33.59,7000.0,32.6388,32.7166,32.6388,32.6582,7000.0
2007-05-24 09:40:00,33.59,33.65,33.45,33.48,65500.0,32.6582,32.7166,32.5221,32.5513,65500.0
2007-05-24 09:45:00,33.48,33.48,33.33,33.43,38400.0,32.5513,32.5513,32.4054,32.5027,38400.0
2007-05-24 09:50:00,33.43,33.43,33.34,33.35,47200.0,32.5027,32.5027,32.4152,32.4249,47200.0
2007-05-24 09:55:00,33.36,33.41,33.28,33.35,119500.0,32.4346,32.4832,32.3568,32.4249,119500.0
2007-05-24 10:00:00,33.35,33.46,33.32,33.44,39000.0,32.4249,32.5318,32.3957,32.5124,39000.0
2007-05-24 10:05:00,33.49,33.55,33.44,33.54,58100.0,32.561,32.6193,32.5124,32.6096,58100.0
2007-05-24 10:10:00,33.54,33.55,33.43,33.43,46700.0,32.6096,32.6193,32.5027,32.5027,46700.0
2007-05-24 10:15:00,33.44,33.45,33.43,33.43,7600.0,32.5124,32.5221,32.5027,32.5027,7600.0
2007-05-24 10:20:00,33.44,33.47,33.42,33.45,22300.0,32.5124,32.5415,32.4929,32.5221,22300.0
2007-05-24 10:25:00,33.45,33.47,33.42,33.42,6300.0,32.5221,32.5415,32.4929,32.4929,6300.0
2007-05-24 10:30:00,33.43,33.43,33.39,33.42,13300.0,32.5027,32.5027,32.4638,32.4929,13300.0
2007-05-24 10:35:00,33.41,33.44,33.4,33.4,9300.0,32.4832,32.5124,32.4735,32.4735,9300.0
2007-05-24 10:40:00,33.4,33.41,33.35,33.35,21400.0,32.4735,32.4832,32.4249,32.4249,21400.0
2007-05-24 10:45:00,33.37,33.37,33.34,33.35,42500.0,32.4443,32.4443,32.4152,32.4249,42500.0
2007-05-24 10:50:00,33.34,33.35,33.33,33.33,11800.0,32.4152,32.4249,32.4054,32.4054,11800.0
2007-05-24 10:55:00,33.33,33.34,33.26,33.26,13800.0,32.4054,32.4152,32.3374,32.3374,13800.0
2007-05-24 11:00:00,33.26,33.26,33.23,33.23,3500.0,32.3374,32.3374,32.3082,32.3082,3500.0
2007-05-24 11:05:00,33.25,33.32,33.24,33.32,19400.0,32.3276,32.3957,32.3179,32.3957,19400.0
2007-05-24 11:10:00,33.32,33.35,33.3,33.33,19700.0,32.3957,32.4249,32.3763,32.4054,19700.0
2007-05-24 11:15:00,33.32,33.33,33.27,33.27,32100.0,32.3957,32.4054,32.3471,32.3471,32100.0
2007-05-24 11:20:00,33.25,33.25,33.2,33.2,15000.0,32.3276,32.3276,32.279,32.279,15000.0
2007-05-24 11:25:00,33.2,33.21,33.12,33.12,25600.0,32.279,32.2888,32.2013,32.2013,25600.0
2007-05-24 11:30:00,33.14,33.14,33.11,33.13,32300.0,32.2207,32.2207,32.1915,32.211,32300.0
2007-05-24 11:35:00,33.13,33.18,33.13,33.17,20500.0,32.211,32.2596,32.211,32.2499,20500.0
2007-05-24 11:40:00,33.16,33.16,33.13,33.14,4900.0,32.2401,32.2401,32.211,32.2207,4900.0
2007-05-24 11:45:00,33.14,33.15,33.11,33.12,7200.0,32.2207,32.2304,32.1915,32.2013,7200.0
2007-05-24 11:50:00,33.12,33.15,33.12,33.14,21100.0,32.2013,32.2304,32.2013,32.2207,21100.0
2007-05-24 11:55:00,33.14,33.14,33.11,33.11,23600.0,32.2207,32.2207,32.1915,32.1915,23600.0
2007-05-24 12:00:00,33.13,33.13,33.1,33.12,9500.0,32.211,32.211,32.1818,32.2013,9500.0
2007-05-24 12:05:00,33.12,33.12,33.08,33.08,25100.0,32.2013,32.2013,32.1624,32.1624,25100.0
2007-05-24 12:10:00,33.1,33.1,33.03,33.05,37400.0,32.1818,32.1818,32.1138,32.1332,37400.0
2007-05-24 12:15:00,33.03,33.04,32.98,32.98,106000.0,32.1138,32.1235,32.0651,32.0651,106000.0
2007-05-24 12:20:00,32.97,32.97,32.8,32.95,36000.0,32.0554,32.0554,31.8901,32.036,36000.0
2007-05-24 12:25:00,32.95,32.95,32.93,32.95,2400.0,32.036,32.036,32.0165,32.036,2400.0
2007-05-24 12:30:00,32.95,32.97,32.75,32.76,22500.0,32.036,32.0554,31.8415,31.8512,22500.0
2007-05-24 12:35:00,32.75,32.75,32.65,32.67,25500.0,31.8415,31.8415,31.7443,31.7637,25500.0
2007-05-24 12:40:00,32.68,32.71,32.65,32.71,7100.0,31.7735,31.8026,31.7443,31.8026,7100.0
2007-05-24 12:45:00,32.72,32.75,32.71,32.74,5600.0,31.8123,31.8415,31.8026,31.8318,5600.0
2007-05-24 12:50:00,32.74,32.83,32.74,32.78,15000.0,31.8318,31.9193,31.8318,31.8707,15000.0
2007-05-24 12:55:00,32.76,32.83,32.76,32.76,15500.0,31.8512,31.9193,31.8512,31.8512,15500.0
2007-05-24 13:00:00,32.77,32.83,32.77,32.82,12600.0,31.861,31.9193,31.861,31.9096,12600.0
2007-05-24 13:05:00,32.81,32.84,32.8,32.84,4100.0,31.8999,31.929,31.8901,31.929,4100.0
2007-05-24 13:10:00,32.82,32.87,32.82,32.85,10500.0,31.9096,31.9582,31.9096,31.9387,10500.0
2007-05-24 13:15:00,32.86,32.93,32.86,32.91,3800.0,31.9485,32.0165,31.9485,31.9971,3800.0
2007-05-24 13:20:00,32.92,33.03,32.92,32.99,26800.0,32.0068,32.1138,32.0068,32.0749,26800.0
2007-05-24 13:25:00,33.01,33.02,32.99,33.01,66700.0,32.0943,32.104,32.0749,32.0943,66700.0
2007-05-24 13:30:00,33.01,33.08,32.98,33.02,34300.0,32.0943,32.1624,32.0651,32.104,34300.0
2007-05-24 13:35:00,33.03,33.03,32.99,32.99,14200.0,32.1138,32.1138,32.0749,32.0749,14200.0
2007-05-24 13:40:00,32.99,33.02,32.97,32.99,35000.0,32.0749,32.104,32.0554,32.0749,35000.0
2007-05-24 13:45:00,32.99,33.11,32.99,33.1,19100.0,32.0749,32.1915,32.0749,32.1818,19100.0
2007-05-24 13:50:00,33.1,33.1,33.07,33.07,6700.0,32.1818,32.1818,32.1526,32.1526,6700.0
2007-05-24 13:55:00,33.06,33.15,33.06,33.14,12600.0,32.1429,32.2304,32.1429,32.2207,12600.0
2007-05-24 14:00:00,33.13,33.14,33.11,33.11,18800.0,32.211,32.2207,32.1915,32.1915,18800.0
2007-05-24 14:05:00,33.11,33.12,33.05,33.05,11500.0,32.1915,32.2013,32.1332,32.1332,11500.0
2007-05-24 14:10:00,33.07,33.07,33.01,33.01,12100.0,32.1526,32.1526,32.0943,32.0943,12100.0
2007-05-24 14:15:00,33.02,33.07,33.01,33.04,44200.0,32.104,32.1526,32.0943,32.1235,44200.0
2007-05-24 14:20:00,33.04,33.07,33.0,33.06,38700.0,32.1235,32.1526,32.0846,32.1429,38700.0
2007-05-24 14:25:00,33.07,33.07,32.94,32.95,40500.0,32.1526,32.1526,32.0262,32.036,40500.0
2007-05-24 14:30:00,32.95,32.95,32.92,32.95,19300.0,32.036,32.036,32.0068,32.036,19300.0
2007-05-24 14:35:00,32.94,32.95,32.9,32.95,25600.0,32.0262,32.036,31.9874,32.036,25600.0
2007-05-24 14:40:00,32.95,32.95,32.88,32.88,47200.0,32.036,32.036,31.9679,31.9679,47200.0
2007-05-24 14:45:00,32.88,32.95,32.87,32.95,42800.0,31.9679,32.036,31.9582,32.036,42800.0
2007-05-24 14:50:00,32.93,32.97,32.93,32.93,20000.0,32.0165,32.0554,32.0165,32.0165,20000.0
2007-05-24 14:55:00,32.94,32.96,32.87,32.89,75800.0,32.0262,32.0457,31.9582,31.9776,75800.0
2007-05-24 15:00:00,32.89,32.91,32.87,32.88,44400.0,31.9776,31.9971,31.9582,31.9679,44400.0
2007-05-24 15:05:00,32.88,32.89,32.86,32.87,34100.0,31.9679,31.9776,31.9485,31.9582,34100.0
2007-05-24 15:10:00,32.88,32.89,32.84,32.85,24500.0,31.9679,31.9776,31.929,31.9387,24500.0
2007-05-24 15:15:00,32.85,32.9,32.83,32.83,18000.0,31.9387,31.9874,31.9193,31.9193,18000.0
2007-05-24 15:20:00,32.84,32.84,32.81,32.83,19100.0,31.929,31.929,31.8999,31.9193,19100.0
2007-05-24 15:25:00,32.84,32.84,32.83,32.84,18500.0,31.929,31.929,31.9193,31.929,18500.0
2007-05-24 15:30:00,32.84,32.84,32.83,32.83,30500.0,31.929,31.929,31.9193,31.9193,30500.0
2007-05-24 15:35:00,32.83,32.83,32.8,32.8,39200.0,31.9193,31.9193,31.8901,31.8901,39200.0
2007-05-24 15:40:00,32.81,32.85,32.8,32.85,31100.0,31.8999,31.9387,31.8901,31.9387,31100.0
2007-05-24 15:45:00,32.85,32.87,32.8,32.81,16100.0,31.9387,31.9582,31.8901,31.8999,16100.0
2007-05-24 15:50:00,32.81,32.86,32.78,32.83,28800.0,31.8999,31.9485,31.8707,31.9193,28800.0
2007-05-24 15:55:00,32.83,32.85,32.82,32.85,50200.0,31.9193,31.9387,31.9096,31.9387,50200.0
2007-05-25 09:30:00,33.02,33.18,33.02,33.18,6500.0,32.104,32.2596,32.104,32.2596,6500.0
2007-05-25 09:35:00,33.11,33.15,33.11,33.12,3000.0,32.1915,32.2304,32.1915,32.2013,3000.0
2007-05-25 09:40:00,33.1,33.11,33.06,33.08,4200.0,32.1818,32.1915,32.1429,32.1624,4200.0
2007-05-25 09:45:00,33.08,33.16,33.08,33.15,6300.0,32.1624,32.2401,32.1624,32.2304,6300.0
2007-05-25 09:50:00,33.15,33.22,33.15,33.17,8000.0,32.2304,32.2985,32.2304,32.2499,8000.0
2007-05-25 09:55:00,33.2,33.25,33.19,33.25,7400.0,32.279,32.3276,32.2693,32.3276,7400.0
2007-05-25 10:00:00,33.23,33.28,33.23,33.28,8800.0,32.3082,32.3568,32.3082,32.3568,8800.0
2007-05-25 10:05:00,33.28,33.29,33.21,33.29,12300.0,32.3568,32.3665,32.2888,32.3665,12300.0
2007-05-25 10:10:00,33.28,33.4,33.28,33.35,10200.0,32.3568,32.4735,32.3568,32.4249,10200.0
2007-05-25 10:15:00,33.35,33.4,33.33,33.33,57700.0,32.4249,32.4735,32.4054,32.4054,57700.0
2007-05-25 10:20:00,33.34,33.34,33.3,33.32,31000.0,32.4152,32.4152,32.3763,32.3957,31000.0
2007-05-25 10:25:00,33.33,33.36,33.31,33.31,17700.0,32.4054,32.4346,32.386,32.386,17700.0
2007-05-25 10:30:00,33.33,33.4,33.32,33.4,7500.0,32.4054,32.4735,32.3957,32.4735,7500.0
2007-05-25 10:35:00,33.4,33.46,33.4,33.44,7200.0,32.4735,32.5318,32.4735,32.5124,7200.0
2007-05-25 10:40:00,33.48,33.49,33.41,33.43,19100.0,32.5513,32.561,32.4832,32.5027,19100.0
2007-05-25 10:45:00,33.43,33.47,33.42,33.45,8200.0,32.5027,32.5415,32.4929,32.5221,8200.0
2007-05-25 10:50:00,33.45,33.5,33.43,33.5,8000.0,32.5221,32.5707,32.5027,32.5707,8000.0
2007-05-25 10:55:00,33.5,33.5,33.47,33.48,5900.0,32.5707,32.5707,32.5415,32.5513,5900.0
2007-05-25 11:00:00,33.49,33.49,33.47,33.48,2400.0,32.561,32.561,32.5415,32.5513,2400.0
2007-05-25 11:05:00,33.48,33.51,33.47,33.47,10900.0,32.5513,32.5804,32.5415,32.5415,10900.0
2007-05-25 11:10:00,33.47,33.47,33.36,33.36,12000.0,32.5415,32.5415,32.4346,32.4346,12000.0
2007-05-25 11:15:00,33.37,33.42,33.36,33.42,2300.0,32.4443,32.4929,32.4346,32.4929,2300.0
2007-05-25 11:20:00,33.44,33.46,33.43,33.45,2400.0,32.5124,32.5318,32.5027,32.5221,2400.0
2007-05-25 11:25:00,33.47,33.48,33.4,33.42,9000.0,32.5415,32.5513,32.4735,32.4929,9000.0
2007-05-25 11:30:00,33.43,33.43,33.39,33.4,6300.0,32.5027,32.5027,32.4638,32.4735,6300.0
2007-05-25 11:35:00,33.41,33.47,33.41,33.45,2000.0,32.4832,32.5415,32.4832,32.5221,2000.0
2007-05-25 11:40:00,33.45,33.45,33.41,33.41,2400.0,32.5221,32.5221,32.4832,32.4832,2400.0
2007-05-25 11:45:00,33.39,33.42,33.39,33.42,1300.0,32.4638,32.4929,32.4638,32.4929,1300.0
2007-05-25 11:50:00,33.41,33.42,33.41,33.42,1900.0,32.4832,32.4929,32.4832,32.4929,1900.0
2007-05-25 11:55:00,33.4,33.44,33.39,33.43,4400.0,32.4735,32.5124,32.4638,32.5027,4400.0
2007-05-25 12:00:00,33.43,33.44,33.43,33.44,1100.0,32.5027,32.5124,32.5027,32.5124,1100.0
2007-05-25 12:05:00,33.44,33.45,33.43,33.44,4400.0,32.5124,32.5221,32.5027,32.5124,4400.0
2007-05-25 12:10:00,33.45,33.45,33.4,33.4,3300.0,32.5221,32.5221,32.4735,32.4735,3300.0
2007-05-25 12:15:00,33.41,33.44,33.4,33.44,2100.0,32.4832,32.5124,32.4735,32.5124,2100.0
2007-05-25 12:20:00,33.44,33.44,33.43,33.44,3400.0,32.5124,32.5124,32.5027,32.5124,3400.0
2007-05-25 12:25:00,33.45,33.45,33.42,33.44,14300.0,32.5221,32.5221,32.4929,32.5124,14300.0
2007-05-25 12:30:00,33.43,33.44,33.41,33.42,4900.0,32.5027,32.5124,32.4832,32.4929,4900.0
2007-05-25 12:35:00,33.41,33.42,33.41,33.42,500.0,32.4832,32.4929,32.4832,32.4929,500.0
2007-05-25 12:40:00,33.42,33.42,33.41,33.42,1100.0,32.4929,32.4929,32.4832,32.4929,1100.0
2007-05-25 12:45:00,33.41,33.42,33.41,33.42,4300.0,32.4832,32.4929,32.4832,32.4929,4300.0
2007-05-25 12:50:00,33.42,33.43,33.41,33.42,2900.0,32.4929,32.5027,32.4832,32.4929,2900.0
2007-05-25 12:55:00,33.41,33.42,33.41,33.41,1400.0,32.4832,32.4929,32.4832,32.4832,1400.0
2007-05-25 13:00:00,33.41,33.48,33.4,33.48,6700.0,32.4832,32.5513,32.4735,32.5513,6700.0
2007-05-25 13:05:00,33.48,33.51,33.45,33.45,5900.0,32.5513,32.5804,32.5221,32.5221,5900.0
2007-05-25 13:10:00,33.44,33.46,33.43,33.44,5400.0,32.5124,32.5318,32.5027,32.5124,5400.0
2007-05-25 13:15:00,33.43,33.44,33.41,33.44,3900.0,32.5027,32.5124,32.4832,32.5124,3900.0
2007-05-25 13:20:00,33.44,33.44,33.4,33.44,52000.0,32.5124,32.5124,32.4735,32.5124,52000.0
2007-05-25 13:25:00,33.44,33.44,33.42,33.44,6300.0,32.5124,32.5124,32.4929,32.5124,6300.0
2007-05-25 13:30:00,33.44,33.45,33.43,33.45,8900.0,32.5124,32.5221,32.5027,32.5221,8900.0
2007-05-25 13:35:00,33.45,33.45,33.43,33.45,8500.0,32.5221,32.5221,32.5027,32.5221,8500.0
2007-05-25 13:40:00,33.45,33.47,33.45,33.47,2000.0,32.5221,32.5415,32.5221,32.5415,2000.0
2007-05-25 13:45:00,33.45,33.46,33.4,33.45,8400.0,32.5221,32.5318,32.4735,32.5221,8400.0
2007-05-25 13:50:00,33.43,33.44,33.42,33.44,4100.0,32.5027,32.5124,32.4929,32.5124,4100.0
2007-05-25 13:55:00,33.43,33.46,33.43,33.46,1900.0,32.5027,32.5318,32.5027,32.5318,1900.0
2007-05-25 14:00:00,33.46,33.49,33.45,33.49,3500.0,32.5318,32.561,32.5221,32.561,3500.0
2007-05-25 14:05:00,33.48,33.48,33.45,33.46,8900.0,32.5513,32.5513,32.5221,32.5318,8900.0
2007-05-25 14:10:00,33.45,33.45,33.44,33.44,3200.0,32.5221,32.5221,32.5124,32.5124,3200.0
2007-05-25 14:15:00,33.45,33.45,33.41,33.44,7800.0,32.5221,32.5221,32.4832,32.5124,7800.0
2007-05-25 14:20:00,33.45,33.5,33.43,33.47,10600.0,32.5221,32.5707,32.5027,32.5415,10600.0
2007-05-25 14:25:00,33.46,33.51,33.43,33.45,14200.0,32.5318,32.5804,32.5027,32.5221,14200.0
2007-05-25 14:30:00,33.45,33.5,33.45,33.5,14900.0,32.5221,32.5707,32.5221,32.5707,14900.0
2007-05-25 14:35:00,33.51,33.64,33.51,33.6,21100.0,32.5804,32.7068,32.5804,32.6679,21100.0
2007-05-25 14:40:00,33.59,33.73,33.58,33.69,32600.0,32.6582,32.7943,32.6485,32.7554,32600.0
2007-05-25 14:45:00,33.68,33.68,33.63,33.67,12200.0,32.7457,32.7457,32.6971,32.736,12200.0
2007-05-25 14:50:00,33.67,33.68,33.64,33.64,4100.0,32.736,32.7457,32.7068,32.7068,4100.0
2007-05-25 14:55:00,33.65,33.69,33.61,33.65,21800.0,32.7166,32.7554,32.6777,32.7166,21800.0
2007-05-25 15:00:00,33.66,33.71,33.65,33.67,20300.0,32.7263,32.7749,32.7166,32.736,20300.0
2007-05-25 15:05:00,33.66,33.68,33.64,33.67,22500.0,32.7263,32.7457,32.7068,32.736,22500.0
2007-05-25 15:10:00,33.67,33.71,33.65,33.69,15200.0,32.736,32.7749,32.7166,32.7554,15200.0
2007-05-25 15:15:00,33.69,33.73,33.68,33.71,9100.0,32.7554,32.7943,32.7457,32.7749,9100.0
2007-05-25 15:20:00,33.69,33.75,33.69,33.71,16000.0,32.7554,32.8138,32.7554,32.7749,16000.0
2007-05-25 15:25:00,33.7,33.72,33.7,33.7,7000.0,32.7652,32.7846,32.7652,32.7652,7000.0
2007-05-25 15:30:00,33.7,33.74,33.7,33.72,7900.0,32.7652,32.8041,32.7652,32.7846,7900.0
2007-05-25 15:35:00,33.72,33.75,33.7,33.72,7100.0,32.7846,32.8138,32.7652,32.7846,7100.0
2007-05-25 15:40:00,33.72,33.72,33.7,33.71,3800.0,32.7846,32.7846,32.7652,32.7749,3800.0
2007-05-25 15:45:00,33.71,33.78,33.7,33.78,13300.0,32.7749,32.8429,32.7652,32.8429,13300.0
2007-05-25 15:50:00,33.76,33.89,33.72,33.75,19700.0,32.8235,32.9499,32.7846,32.8138,19700.0
2007-05-25 15:55:00,33.75,33.76,33.69,33.75,18300.0,32.8138,32.8235,32.7554,32.8138,18300.0
2007-05-29 09:30:00,33.65,33.82,33.65,33.82,9600.0,32.7166,32.8818,32.7166,32.8818,9600.0
2007-05-29 09:35:00,33.82,33.82,33.74,33.76,3200.0,32.8818,32.8818,32.8041,32.8235,3200.0
2007-05-29 09:40:00,33.79,33.79,33.66,33.71,5200.0,32.8527,32.8527,32.7263,32.7749,5200.0
2007-05-29 09:45:00,33.67,33.96,33.67,33.96,13800.0,32.736,33.018,32.736,33.018,13800.0
2007-05-29 09:50:00,33.99,33.99,33.91,33.91,8600.0,33.0471,33.0471,32.9693,32.9693,8600.0
2007-05-29 09:55:00,33.91,33.95,33.87,33.95,6800.0,32.9693,33.0082,32.9304,33.0082,6800.0
2007-05-29 10:00:00,33.95,33.98,33.92,33.96,5200.0,33.0082,33.0374,32.9791,33.018,5200.0
2007-05-29 10:05:00,33.96,33.98,33.85,33.89,15900.0,33.018,33.0374,32.911,32.9499,15900.0
2007-05-29 10:10:00,33.91,33.91,33.86,33.88,20400.0,32.9693,32.9693,32.9207,32.9402,20400.0
2007-05-29 10:15:00,33.87,33.92,33.84,33.84,6200.0,32.9304,32.9791,32.9013,32.9013,6200.0
2007-05-29 10:20:00,33.85,33.91,33.82,33.86,37700.0,32.911,32.9693,32.8818,32.9207,37700.0
2007-05-29 10:25:00,33.82,33.82,33.77,33.79,3600.0,32.8818,32.8818,32.8332,32.8527,3600.0
2007-05-29 10:30:00,33.79,33.82,33.78,33.82,13900.0,32.8527,32.8818,32.8429,32.8818,13900.0
2007-05-29 10:35:00,33.82,33.9,33.82,33.88,4700.0,32.8818,32.9596,32.8818,32.9402,4700.0
2007-05-29 10:40:00,33.88,33.88,33.82,33.82,5300.0,32.9402,32.9402,32.8818,32.8818,5300.0
2007-05-29 10:45:00,33.82,33.83,33.81,33.82,4500.0,32.8818,32.8916,32.8721,32.8818,4500.0
2007-05-29 10:50:00,33.81,33.85,33.8,33.81,5300.0,32.8721,32.911,32.8624,32.8721,5300.0
2007-05-29 10:55:00,33.8,33.82,33.77,33.82,16600.0,32.8624,32.8818,32.8332,32.8818,16600.0
2007-05-29 11:00:00,33.83,33.87,33.81,33.83,20100.0,32.8916,32.9304,32.8721,32.8916,20100.0
2007-05-29 11:05:00,33.81,33.81,33.75,33.75,4300.0,32.8721,32.8721,32.8138,32.8138,4300.0
2007-05-29 11:10:00,33.76,33.76,33.65,33.65,10400.0,32.8235,32.8235,32.7166,32.7166,10400.0
2007-05-29 11:15:00,33.66,33.66,33.6,33.6,4000.0,32.7263,32.7263,32.6679,32.6679,4000.0
2007-05-29 11:20:00,33.6,33.6,33.51,33.55,12500.0,32.6679,32.6679,32.5804,32.6193,12500.0
2007-05-29 11:25:00,33.55,33.71,33.54,33.67,6500.0,32.6193,32.7749,32.6096,32.736,6500.0
2007-05-29 11:30:00,33.68,33.78,33.68,33.78,7800.0,32.7457,32.8429,32.7457,32.8429,7800.0
2007-05-29 11:35:00,33.75,33.75,33.69,33.69,2000.0,32.8138,32.8138,32.7554,32.7554,2000.0
2007-05-29 11:40:00,33.7,33.7,33.69,33.69,2700.0,32.7652,32.7652,32.7554,32.7554,2700.0
2007-05-29 11:45:00,33.7,33.7,33.64,33.64,2800.0,32.7652,32.7652,32.7068,32.7068,2800.0
2007-05-29 11:50:00,33.62,33.62,33.57,33.57,3900.0,32.6874,32.6874,32.6388,32.6388,3900.0
2007-05-29 11:55:00,33.54,33.55,33.49,33.49,3600.0,32.6096,32.6193,32.561,32.561,3600.0
2007-05-29 12:00:00,33.5,33.5,33.46,33.46,7600.0,32.5707,32.5707,32.5318,32.5318,7600.0
2007-05-29 12:05:00,33.47,33.47,33.44,33.44,7500.0,32.5415,32.5415,32.5124,32.5124,7500.0
2007-05-29 12:10:00,33.43,33.46,33.41,33.45,16600.0,32.5027,32.5318,32.4832,32.5221,16600.0
2007-05-29 12:15:00,33.45,33.48,33.44,33.45,19600.0,32.5221,32.5513,32.5124,32.5221,19600.0
2007-05-29 12:20:00,33.45,33.51,33.44,33.51,26700.0,32.5221,32.5804,32.5124,32.5804,26700.0
2007-05-29 12:25:00,33.51,33.51,33.46,33.46,7100.0,32.5804,32.5804,32.5318,32.5318,7100.0
2007-05-29 12:30:00,33.41,33.43,33.4,33.43,7700.0,32.4832,32.5027,32.4735,32.5027,7700.0
2007-05-29 12:35:00,33.4,33.44,33.4,33.42,4300.0,32.4735,32.5124,32.4735,32.4929,4300.0
2007-05-29 12:40:00,33.4,33.42,33.39,33.41,5600.0,32.4735,32.4929,32.4638,32.4832,5600.0
2007-05-29 12:45:00,33.41,33.42,33.38,33.39,1300.0,32.4832,32.4929,32.454,32.4638,1300.0
2007-05-29 12:50:00,33.38,33.4,33.38,33.38,3800.0,32.454,32.4735,32.454,32.454,3800.0
2007-05-29 12:55:00,33.39,33.44,33.38,33.41,13500.0,32.4638,32.5124,32.454,32.4832,13500.0
2007-05-29 13:00:00,33.41,33.41,33.3,33.33,10400.0,32.4832,32.4832,32.3763,32.4054,10400.0
2007-05-29 13:05:00,33.34,33.35,33.29,33.29,9500.0,32.4152,32.4249,32.3665,32.3665,9500.0
2007-05-29 13:10:00,33.28,33.36,33.28,33.34,7800.0,32.3568,32.4346,32.3568,32.4152,7800.0
2007-05-29 13:15:00,33.35,33.36,33.34,33.36,4900.0,32.4249,32.4346,32.4152,32.4346,4900.0
2007-05-29 13:20:00,33.34,33.34,33.31,33.31,4700.0,32.4152,32.4152,32.386,32.386,4700.0
2007-05-29 13:25:00,33.29,33.31,33.29,33.3,5000.0,32.3665,32.386,32.3665,32.3763,5000.0
2007-05-29 13:30:00,33.29,33.31,33.26,33.29,3500.0,32.3665,32.386,32.3374,32.3665,3500.0
2007-05-29 13:35:00,33.29,33.32,33.23,33.23,14800.0,32.3665,32.3957,32.3082,32.3082,14800.0
2007-05-29 13:40:00,33.24,33.26,33.22,33.26,14200.0,32.3179,32.3374,32.2985,32.3374,14200.0
2007-05-29 13:45:00,33.27,33.27,33.26,33.26,3500.0,32.3471,32.3471,32.3374,32.3374,3500.0
2007-05-29 13:50:00,33.25,33.27,33.21,33.26,13500.0,32.3276,32.3471,32.2888,32.3374,13500.0
2007-05-29 13:55:00,33.26,33.26,33.24,33.25,8400.0,32.3374,32.3374,32.3179,32.3276,8400.0
2007-05-29 14:00:00,33.25,33.25,33.21,33.24,5700.0,32.3276,32.3276,32.2888,32.3179,5700.0
2007-05-29 14:05:00,33.22,33.29,33.22,33.26,9500.0,32.2985,32.3665,32.2985,32.3374,9500.0
2007-05-29 14:10:00,33.26,33.3,33.26,33.3,8100.0,32.3374,32.3763,32.3374,32.3763,8100.0
2007-05-29 14:15:00,33.3,33.34,33.25,33.28,53200.0,32.3763,32.4152,32.3276,32.3568,53200.0
2007-05-29 14:20:00,33.27,33.34,33.26,33.28,64000.0,32.3471,32.4152,32.3374,32.3568,64000.0
2007-05-29 14:25:00,33.28,33.33,33.28,33.31,28900.0,32.3568,32.4054,32.3568,32.386,28900.0
2007-05-29 14:30:00,33.31,33.31,33.3,33.31,5200.0,32.386,32.386,32.3763,32.386,5200.0
2007-05-29 14:35:00,33.31,33.31,33.3,33.31,3600.0,32.386,32.386,32.3763,32.386,3600.0
2007-05-29 14:40:00,33.31,33.31,33.29,33.29,5100.0,32.386,32.386,32.3665,32.3665,5100.0
2007-05-29 14:45:00,33.29,33.3,33.29,33.3,10000.0,32.3665,32.3763,32.3665,32.3763,10000.0
2007-05-29 14:50:00,33.29,33.3,33.29,33.3,5700.0,32.3665,32.3763,32.3665,32.3763,5700.0
2007-05-29 14:55:00,33.29,33.3,33.29,33.3,8500.0,32.3665,32.3763,32.3665,32.3763,8500.0
2007-05-29 15:00:00,33.29,33.31,33.29,33.3,16800.0,32.3665,32.386,32.3665,32.3763,16800.0
2007-05-29 15:05:00,33.29,33.3,33.29,33.29,4600.0,32.3665,32.3763,32.3665,32.3665,4600.0
2007-05-29 15:10:00,33.3,33.3,33.25,33.25,24900.0,32.3763,32.3763,32.3276,32.3276,24900.0
2007-05-29 15:15:00,33.26,33.32,33.25,33.3,20400.0,32.3374,32.3957,32.3276,32.3763,20400.0
2007-05-29 15:20:00,33.28,33.3,33.27,33.3,13000.0,32.3568,32.3763,32.3471,32.3763,13000.0
2007-05-29 15:25:00,33.29,33.3,33.26,33.28,18400.0,32.3665,32.3763,32.3374,32.3568,18400.0
2007-05-29 15:30:00,33.28,33.28,33.23,33.23,11100.0,32.3568,32.3568,32.3082,32.3082,11100.0
2007-05-29 15:35:00,33.25,33.25,33.21,33.25,9100.0,32.3276,32.3276,32.2888,32.3276,9100.0
2007-05-29 15:40:00,33.25,33.3,33.24,33.27,25900.0,32.3276,32.3763,32.3179,32.3471,25900.0
2007-05-29 15:45:00,33.25,33.35,33.25,33.34,25900.0,32.3276,32.4249,32.3276,32.4152,25900.0
2007-05-29 15:50:00,33.34,33.37,33.3,33.37,22600.0,32.4152,32.4443,32.3763,32.4443,22600.0
2007-05-29 15:55:00,33.38,33.45,33.33,33.36,25300.0,32.454,32.5221,32.4054,32.4346,25300.0
2007-05-30 09:30:00,33.26,33.33,33.2,33.2,6100.0,32.3374,32.4054,32.279,32.279,6100.0
2007-05-30 09:35:00,33.2,33.2,33.08,33.09,4500.0,32.279,32.279,32.1624,32.1721,4500.0
2007-05-30 09:40:00,33.2,33.21,33.16,33.21,4300.0,32.279,32.2888,32.2401,32.2888,4300.0
2007-05-30 09:45:00,33.2,33.25,33.2,33.22,1200.0,32.279,32.3276,32.279,32.2985,1200.0
2007-05-30 09:50:00,33.21,33.29,33.16,33.28,3700.0,32.2888,32.3665,32.2401,32.3568,3700.0
2007-05-30 09:55:00,33.28,33.38,33.26,33.38,6800.0,32.3568,32.454,32.3374,32.454,6800.0
2007-05-30 10:00:00,33.37,33.58,33.37,33.5,27500.0,32.4443,32.6485,32.4443,32.5707,27500.0
2007-05-30 10:05:00,33.5,33.51,33.48,33.51,5700.0,32.5707,32.5804,32.5513,32.5804,5700.0
2007-05-30 10:10:00,33.5,33.52,33.49,33.52,6500.0,32.5707,32.5902,32.561,32.5902,6500.0
2007-05-30 10:15:00,33.51,33.55,33.51,33.53,4200.0,32.5804,32.6193,32.5804,32.5999,4200.0
2007-05-30 10:20:00,33.5,33.52,33.46,33.49,16600.0,32.5707,32.5902,32.5318,32.561,16600.0
2007-05-30 10:25:00,33.49,33.49,33.42,33.42,5200.0,32.561,32.561,32.4929,32.4929,5200.0
2007-05-30 10:30:00,33.4,33.41,33.35,33.35,4600.0,32.4735,32.4832,32.4249,32.4249,4600.0
2007-05-30 10:35:00,33.35,33.38,33.34,33.38,2100.0,32.4249,32.454,32.4152,32.454,2100.0
2007-05-30 10:40:00,33.37,33.38,33.35,33.35,4100.0,32.4443,32.454,32.4249,32.4249,4100.0
2007-05-30 10:45:00,33.38,33.41,33.35,33.4,3900.0,32.454,32.4832,32.4249,32.4735,3900.0
2007-05-30 10:50:00,33.4,33.41,33.39,33.39,4700.0,32.4735,32.4832,32.4638,32.4638,4700.0
2007-05-30 10:55:00,33.42,33.42,33.29,33.29,25100.0,32.4929,32.4929,32.3665,32.3665,25100.0
2007-05-30 11:00:00,33.37,33.37,33.26,33.26,17000.0,32.4443,32.4443,32.3374,32.3374,17000.0
2007-05-30 11:05:00,33.26,33.26,33.19,33.21,8800.0,32.3374,32.3374,32.2693,32.2888,8800.0
2007-05-30 11:10:00,33.23,33.23,33.17,33.17,5600.0,32.3082,32.3082,32.2499,32.2499,5600.0
2007-05-30 11:15:00,33.17,33.18,33.15,33.15,4000.0,32.2499,32.2596,32.2304,32.2304,4000.0
2007-05-30 11:20:00,33.16,33.2,33.15,33.2,3100.0,32.2401,32.279,32.2304,32.279,3100.0
2007-05-30 11:25:00,33.2,33.22,33.16,33.18,6200.0,32.279,32.2985,32.2401,32.2596,6200.0
2007-05-30 11:30:00,33.18,33.2,33.16,33.17,7000.0,32.2596,32.279,32.2401,32.2499,7000.0
2007-05-30 11:35:00,33.18,33.19,33.17,33.19,2900.0,32.2596,32.2693,32.2499,32.2693,2900.0
2007-05-30 11:40:00,33.18,33.2,33.18,33.19,6800.0,32.2596,32.279,32.2596,32.2693,6800.0
2007-05-30 11:45:00,33.19,33.2,33.17,33.18,8400.0,32.2693,32.279,32.2499,32.2596,8400.0
2007-05-30 11:50:00,33.19,33.21,33.18,33.2,3000.0,32.2693,32.2888,32.2596,32.279,3000.0
2007-05-30 11:55:00,33.21,33.22,33.19,33.19,6900.0,32.2888,32.2985,32.2693,32.2693,6900.0
2007-05-30 12:00:00,33.18,33.2,33.16,33.2,11100.0,32.2596,32.279,32.2401,32.279,11100.0
2007-05-30 12:05:00,33.2,33.22,33.19,33.19,9300.0,32.279,32.2985,32.2693,32.2693,9300.0
2007-05-30 12:10:00,33.2,33.21,33.19,33.21,4900.0,32.279,32.2888,32.2693,32.2888,4900.0
2007-05-30 12:15:00,33.21,33.21,33.16,33.16,14400.0,32.2888,32.2888,32.2401,32.2401,14400.0
2007-05-30 12:20:00,33.17,33.2,33.16,33.19,16600.0,32.2499,32.279,32.2401,32.2693,16600.0
2007-05-30 12:25:00,33.21,33.24,33.2,33.24,13300.0,32.2888,32.3179,32.279,32.3179,13300.0
2007-05-30 12:30:00,33.25,33.28,33.25,33.25,8800.0,32.3276,32.3568,32.3276,32.3276,8800.0
2007-05-30 12:35:00,33.26,33.27,33.15,33.16,20400.0,32.3374,32.3471,32.2304,32.2401,20400.0
2007-05-30 12:40:00,33.16,33.24,33.16,33.22,14300.0,32.2401,32.3179,32.2401,32.2985,14300.0
2007-05-30 12:45:00,33.24,33.25,33.23,33.25,5000.0,32.3179,32.3276,32.3082,32.3276,5000.0
2007-05-30 12:50:00,33.25,33.27,33.24,33.27,13100.0,32.3276,32.3471,32.3179,32.3471,13100.0
2007-05-30 12:55:00,33.27,33.28,33.27,33.28,5200.0,32.3471,32.3568,32.3471,32.3568,5200.0
2007-05-30 13:00:00,33.27,33.28,33.23,33.24,18300.0,32.3471,32.3568,32.3082,32.3179,18300.0
2007-05-30 13:05:00,33.24,33.27,33.23,33.26,7500.0,32.3179,32.3471,32.3082,32.3374,7500.0
2007-05-30 13:10:00,33.28,33.28,33.26,33.27,21000.0,32.3568,32.3568,32.3374,32.3471,21000.0
2007-05-30 13:15:00,33.27,33.27,33.24,33.25,14000.0,32.3471,32.3471,32.3179,32.3276,14000.0
2007-05-30 13:20:00,33.25,33.26,33.24,33.24,8900.0,32.3276,32.3374,32.3179,32.3179,8900.0
2007-05-30 13:25:00,33.25,33.29,33.24,33.29,12200.0,32.3276,32.3665,32.3179,32.3665,12200.0
2007-05-30 13:30:00,33.29,33.34,33.28,33.33,5800.0,32.3665,32.4152,32.3568,32.4054,5800.0
2007-05-30 13:35:00,33.33,33.33,33.29,33.29,10200.0,32.4054,32.4054,32.3665,32.3665,10200.0
2007-05-30 13:40:00,33.3,33.34,33.29,33.32,8500.0,32.3763,32.4152,32.3665,32.3957,8500.0
2007-05-30 13:45:00,33.32,33.35,33.31,33.35,12300.0,32.3957,32.4249,32.386,32.4249,12300.0
2007-05-30 13:50:00,33.35,33.35,33.33,33.35,11000.0,32.4249,32.4249,32.4054,32.4249,11000.0
2007-05-30 13:55:00,33.35,33.36,33.33,33.34,13600.0,32.4249,32.4346,32.4054,32.4152,13600.0
2007-05-30 14:00:00,33.34,33.34,33.25,33.25,20000.0,32.4152,32.4152,32.3276,32.3276,20000.0
2007-05-30 14:05:00,33.25,33.26,33.23,33.24,10800.0,32.3276,32.3374,32.3082,32.3179,10800.0
2007-05-30 14:10:00,33.25,33.27,33.23,33.23,43200.0,32.3276,32.3471,32.3082,32.3082,43200.0
2007-05-30 14:15:00,33.23,33.26,33.2,33.26,23400.0,32.3082,32.3374,32.279,32.3374,23400.0
2007-05-30 14:20:00,33.24,33.27,33.19,33.27,7400.0,32.3179,32.3471,32.2693,32.3471,7400.0
2007-05-30 14:25:00,33.29,33.31,33.23,33.25,22300.0,32.3665,32.386,32.3082,32.3276,22300.0
2007-05-30 14:30:00,33.25,33.27,33.22,33.26,16100.0,32.3276,32.3471,32.2985,32.3374,16100.0
2007-05-30 14:35:00,33.25,33.3,33.25,33.25,13200.0,32.3276,32.3763,32.3276,32.3276,13200.0
2007-05-30 14:40:00,33.26,33.31,33.26,33.3,6500.0,32.3374,32.386,32.3374,32.3763,6500.0
2007-05-30 14:45:00,33.31,33.31,33.27,33.31,38800.0,32.386,32.386,32.3471,32.386,38800.0
2007-05-30 14:50:00,33.31,33.34,33.3,33.34,4700.0,32.386,32.4152,32.3763,32.4152,4700.0
2007-05-30 14:55:00,33.34,33.35,33.31,33.32,8100.0,32.4152,32.4249,32.386,32.3957,8100.0
2007-05-30 15:00:00,33.31,33.34,33.31,33.33,7700.0,32.386,32.4152,32.386,32.4054,7700.0
2007-05-30 15:05:00,33.32,33.35,33.3,33.33,27800.0,32.3957,32.4249,32.3763,32.4054,27800.0
2007-05-30 15:10:00,33.34,33.34,33.32,33.32,6600.0,32.4152,32.4152,32.3957,32.3957,6600.0
2007-05-30 15:15:00,33.32,33.34,33.32,33.34,5500.0,32.3957,32.4152,32.3957,32.4152,5500.0
2007-05-30 15:20:00,33.33,33.34,33.33,33.34,6900.0,32.4054,32.4152,32.4054,32.4152,6900.0
2007-05-30 15:25:00,33.34,33.34,33.31,33.31,15700.0,32.4152,32.4152,32.386,32.386,15700.0
2007-05-30 15:30:00,33.31,33.38,33.3,33.37,30100.0,32.386,32.454,32.3763,32.4443,30100.0
2007-05-30 15:35:00,33.38,33.42,33.36,33.38,14000.0,32.454,32.4929,32.4346,32.454,14000.0
2007-05-30 15:40:00,33.38,33.43,33.35,33.4,24700.0,32.454,32.5027,32.4249,32.4735,24700.0
2007-05-30 15:45:00,33.39,33.42,33.34,33.36,15400.0,32.4638,32.4929,32.4152,32.4346,15400.0
2007-05-30 15:50:00,33.37,33.4,33.34,33.36,28100.0,32.4443,32.4735,32.4152,32.4346,28100.0
2007-05-30 15:55:00,33.36,33.47,33.35,33.47,28100.0,32.4346,32.5415,32.4249,32.5415,28100.0
2007-05-31 09:30:00,33.55,33.75,33.55,33.65,6700.0,32.6193,32.8138,32.6193,32.7166,6700.0
2007-05-31 09:35:00,33.65,33.73,33.48,33.66,5100.0,32.7166,32.7943,32.5513,32.7263,5100.0
2007-05-31 09:40:00,33.68,33.73,33.66,33.67,3700.0,32.7457,32.7943,32.7263,32.736,3700.0
2007-05-31 09:45:00,33.68,33.68,33.56,33.6,15000.0,32.7457,32.7457,32.629,32.6679,15000.0
2007-05-31 09:50:00,33.58,33.6,33.58,33.59,3400.0,32.6485,32.6679,32.6485,32.6582,3400.0
2007-05-31 09:55:00,33.59,33.6,33.58,33.59,12800.0,32.6582,32.6679,32.6485,32.6582,12800.0
2007-05-31 10:00:00,33.6,33.69,33.58,33.63,41800.0,32.6679,32.7554,32.6485,32.6971,41800.0
2007-05-31 10:05:00,33.63,33.69,33.63,33.66,7500.0,32.6971,32.7554,32.6971,32.7263,7500.0
2007-05-31 10:10:00,33.65,33.66,33.61,33.64,13600.0,32.7166,32.7263,32.6777,32.7068,13600.0
2007-05-31 10:15:00,33.63,33.64,33.61,33.63,7900.0,32.6971,32.7068,32.6777,32.6971,7900.0
2007-05-31 10:20:00,33.63,33.63,33.57,33.57,17500.0,32.6971,32.6971,32.6388,32.6388,17500.0
2007-05-31 10:25:00,33.57,33.57,33.54,33.55,4000.0,32.6388,32.6388,32.6096,32.6193,4000.0
2007-05-31 10:30:00,33.55,33.58,33.54,33.54,13300.0,32.6193,32.6485,32.6096,32.6096,13300.0
2007-05-31 10:35:00,33.55,33.57,33.53,33.55,18400.0,32.6193,32.6388,32.5999,32.6193,18400.0
2007-05-31 10:40:00,33.55,33.55,33.45,33.53,13900.0,32.6193,32.6193,32.5221,32.5999,13900.0
2007-05-31 10:45:00,33.54,33.56,33.52,33.54,3600.0,32.6096,32.629,32.5902,32.6096,3600.0
2007-05-31 10:50:00,33.56,33.58,33.54,33.55,5000.0,32.629,32.6485,32.6096,32.6193,5000.0
2007-05-31 10:55:00,33.56,33.56,33.53,33.53,2700.0,32.629,32.629,32.5999,32.5999,2700.0
2007-05-31 11:00:00,33.53,33.54,33.52,33.52,8000.0,32.5999,32.6096,32.5902,32.5902,8000.0
2007-05-31 11:05:00,33.52,33.52,33.5,33.5,14300.0,32.5902,32.5902,32.5707,32.5707,14300.0
2007-05-31 11:10:00,33.51,33.53,33.49,33.51,6000.0,32.5804,32.5999,32.561,32.5804,6000.0
2007-05-31 11:15:00,33.53,33.53,33.52,33.52,6300.0,32.5999,32.5999,32.5902,32.5902,6300.0
2007-05-31 11:20:00,33.53,33.53,33.48,33.49,18900.0,32.5999,32.5999,32.5513,32.561,18900.0
2007-05-31 11:25:00,33.49,33.5,33.47,33.47,4700.0,32.561,32.5707,32.5415,32.5415,4700.0
2007-05-31 11:30:00,33.47,33.49,33.46,33.47,10500.0,32.5415,32.561,32.5318,32.5415,10500.0
2007-05-31 11:35:00,33.48,33.48,33.47,33.47,5100.0,32.5513,32.5513,32.5415,32.5415,5100.0
2007-05-31 11:40:00,33.47,33.5,33.47,33.49,12500.0,32.5415,32.5707,32.5415,32.561,12500.0
2007-05-31 11:45:00,33.48,33.49,33.47,33.48,3200.0,32.5513,32.561,32.5415,32.5513,3200.0
2007-05-31 11:50:00,33.46,33.48,33.46,33.48,1900.0,32.5318,32.5513,32.5318,32.5513,1900.0
2007-05-31 11:55:00,33.48,33.48,33.44,33.47,8000.0,32.5513,32.5513,32.5124,32.5415,8000.0
2007-05-31 12:00:00,33.47,33.48,33.45,33.45,5500.0,32.5415,32.5513,32.5221,32.5221,5500.0
2007-05-31 12:05:00,33.45,33.5,33.45,33.48,21900.0,32.5221,32.5707,32.5221,32.5513,21900.0
2007-05-31 12:10:00,33.47,33.5,33.46,33.5,54500.0,32.5415,32.5707,32.5318,32.5707,54500.0
2007-05-31 12:15:00,33.5,33.5,33.49,33.49,4100.0,32.5707,32.5707,32.561,32.561,4100.0
2007-05-31 12:20:00,33.49,33.5,33.49,33.5,6900.0,32.561,32.5707,32.561,32.5707,6900.0
2007-05-31 12:25:00,33.5,33.5,33.46,33.47,4400.0,32.5707,32.5707,32.5318,32.5415,4400.0
2007-05-31 12:30:00,33.47,33.47,33.43,33.43,7600.0,32.5415,32.5415,32.5027,32.5027,7600.0
2007-05-31 12:35:00,33.43,33.45,33.42,33.43,6300.0,32.5027,32.5221,32.4929,32.5027,6300.0
2007-05-31 12:40:00,33.43,33.44,33.4,33.43,9100.0,32.5027,32.5124,32.4735,32.5027,9100.0
2007-05-31 12:45:00,33.43,33.45,33.42,33.45,10900.0,32.5027,32.5221,32.4929,32.5221,10900.0
2007-05-31 12:50:00,33.44,33.49,33.44,33.49,7400.0,32.5124,32.561,32.5124,32.561,7400.0
2007-05-31 12:55:00,33.47,33.5,33.47,33.48,1800.0,32.5415,32.5707,32.5415,32.5513,1800.0
2007-05-31 13:00:00,33.48,33.52,33.46,33.48,9200.0,32.5513,32.5902,32.5318,32.5513,9200.0
2007-05-31 13:05:00,33.47,33.48,33.44,33.47,9200.0,32.5415,32.5513,32.5124,32.5415,9200.0
2007-05-31 13:10:00,33.46,33.49,33.45,33.47,5000.0,32.5318,32.561,32.5221,32.5415,5000.0
2007-05-31 13:15:00,33.47,33.48,33.44,33.45,7500.0,32.5415,32.5513,32.5124,32.5221,7500.0
2007-05-31 13:20:00,33.45,33.47,33.42,33.43,14200.0,32.5221,32.5415,32.4929,32.5027,14200.0
2007-05-31 13:25:00,33.42,33.43,33.4,33.41,8100.0,32.4929,32.5027,32.4735,32.4832,8100.0
2007-05-31 13:30:00,33.4,33.4,33.39,33.4,2400.0,32.4735,32.4735,32.4638,32.4735,2400.0
2007-05-31 13:35:00,33.4,33.4,33.37,33.39,7100.0,32.4735,32.4735,32.4443,32.4638,7100.0
2007-05-31 13:40:00,33.39,33.4,33.38,33.38,5400.0,32.4638,32.4735,32.454,32.454,5400.0
2007-05-31 13:45:00,33.38,33.4,33.38,33.4,4600.0,32.454,32.4735,32.454,32.4735,4600.0
2007-05-31 13:50:00,33.4,33.42,33.39,33.4,5900.0,32.4735,32.4929,32.4638,32.4735,5900.0
2007-05-31 13:55:00,33.39,33.42,33.39,33.4,10200.0,32.4638,32.4929,32.4638,32.4735,10200.0
2007-05-31 14:00:00,33.39,33.46,33.39,33.42,7600.0,32.4638,32.5318,32.4638,32.4929,7600.0
2007-05-31 14:05:00,33.42,33.46,33.41,33.46,5000.0,32.4929,32.5318,32.4832,32.5318,5000.0
2007-05-31 14:10:00,33.44,33.46,33.4,33.42,7300.0,32.5124,32.5318,32.4735,32.4929,7300.0
2007-05-31 14:15:00,33.4,33.46,33.39,33.44,10000.0,32.4735,32.5318,32.4638,32.5124,10000.0
2007-05-31 14:20:00,33.43,33.46,33.41,33.43,5100.0,32.5027,32.5318,32.4832,32.5027,5100.0
2007-05-31 14:25:00,33.44,33.47,33.39,33.41,10900.0,32.5124,32.5415,32.4638,32.4832,10900.0
2007-05-31 14:30:00,33.4,33.51,33.4,33.49,16400.0,32.4735,32.5804,32.4735,32.561,16400.0
2007-05-31 14:35:00,33.48,33.49,33.46,33.47,5800.0,32.5513,32.561,32.5318,32.5415,5800.0
2007-05-31 14:40:00,33.46,33.47,33.39,33.4,6200.0,32.5318,32.5415,32.4638,32.4735,6200.0
2007-05-31 14:45:00,33.39,33.4,33.38,33.4,8100.0,32.4638,32.4735,32.454,32.4735,8100.0
2007-05-31 14:50:00,33.4,33.5,33.38,33.48,8800.0,32.4735,32.5707,32.454,32.5513,8800.0
2007-05-31 14:55:00,33.48,33.49,33.38,33.4,7500.0,32.5513,32.561,32.454,32.4735,7500.0
2007-05-31 15:00:00,33.4,33.43,33.39,33.41,4100.0,32.4735,32.5027,32.4638,32.4832,4100.0
2007-05-31 15:05:00,33.41,33.44,33.39,33.41,10300.0,32.4832,32.5124,32.4638,32.4832,10300.0
2007-05-31 15:10:00,33.4,33.44,33.38,33.42,12600.0,32.4735,32.5124,32.454,32.4929,12600.0
2007-05-31 15:15:00,33.41,33.44,33.4,33.41,9300.0,32.4832,32.5124,32.4735,32.4832,9300.0
2007-05-31 15:20:00,33.42,33.43,33.37,33.4,10100.0,32.4929,32.5027,32.4443,32.4735,10100.0
2007-05-31 15:25:00,33.4,33.42,33.37,33.37,15400.0,32.4735,32.4929,32.4443,32.4443,15400.0
2007-05-31 15:30:00,33.36,33.37,33.32,33.34,13700.0,32.4346,32.4443,32.3957,32.4152,13700.0
2007-05-31 15:35:00,33.34,33.38,33.34,33.38,5900.0,32.4152,32.454,32.4152,32.454,5900.0
2007-05-31 15:40:00,33.37,33.48,33.37,33.47,27800.0,32.4443,32.5513,32.4443,32.5415,27800.0
2007-05-31 15:45:00,33.48,33.5,33.45,33.45,5900.0,32.5513,32.5707,32.5221,32.5221,5900.0
2007-05-31 15:50:00,33.45,33.51,33.45,33.51,16100.0,32.5221,32.5804,32.5221,32.5804,16100.0
2007-05-31 15:55:00,33.53,33.58,33.49,33.5,15800.0,32.5999,32.6485,32.561,32.5707,15800.0
2007-06-01 09:30:00,33.71,33.77,33.7,33.74,10500.0,32.7749,32.8332,32.7652,32.8041,10500.0
2007-06-01 09:35:00,33.75,33.89,33.74,33.87,29300.0,32.8138,32.9499,32.8041,32.9304,29300.0
2007-06-01 09:40:00,33.89,34.0,33.87,34.0,5300.0,32.9499,33.0568,32.9304,33.0568,5300.0
2007-06-01 09:45:00,33.99,33.99,33.93,33.94,28000.0,33.0471,33.0471,32.9888,32.9985,28000.0
2007-06-01 09:50:00,33.94,33.97,33.94,33.97,18800.0,32.9985,33.0277,32.9985,33.0277,18800.0
2007-06-01 09:55:00,33.97,33.99,33.78,33.78,14300.0,33.0277,33.0471,32.8429,32.8429,14300.0
2007-06-01 10:00:00,33.75,33.9,33.75,33.88,4800.0,32.8138,32.9596,32.8138,32.9402,4800.0
2007-06-01 10:05:00,33.87,33.9,33.8,33.8,6000.0,32.9304,32.9596,32.8624,32.8624,6000.0
2007-06-01 10:10:00,33.8,33.8,33.73,33.78,18700.0,32.8624,32.8624,32.7943,32.8429,18700.0
2007-06-01 10:15:00,33.83,33.91,33.83,33.9,19600.0,32.8916,32.9693,32.8916,32.9596,19600.0
2007-06-01 10:20:00,33.9,33.92,33.86,33.87,24500.0,32.9596,32.9791,32.9207,32.9304,24500.0
2007-06-01 10:25:00,33.87,33.89,33.86,33.88,10000.0,32.9304,32.9499,32.9207,32.9402,10000.0
2007-06-01 10:30:00,33.86,33.9,33.86,33.88,19200.0,32.9207,32.9596,32.9207,32.9402,19200.0
2007-06-01 10:35:00,33.88,33.94,33.86,33.94,11600.0,32.9402,32.9985,32.9207,32.9985,11600.0
2007-06-01 10:40:00,33.9,33.91,33.87,33.9,60200.0,32.9596,32.9693,32.9304,32.9596,60200.0
2007-06-01 10:45:00,33.9,33.92,33.87,33.89,30500.0,32.9596,32.9791,32.9304,32.9499,30500.0
2007-06-01 10:50:00,33.9,33.9,33.87,33.87,21500.0,32.9596,32.9596,32.9304,32.9304,21500.0
2007-06-01 10:55:00,33.87,33.87,33.84,33.84,7500.0,32.9304,32.9304,32.9013,32.9013,7500.0
2007-06-01 11:00:00,33.85,33.89,33.85,33.86,5300.0,32.911,32.9499,32.911,32.9207,5300.0
2007-06-01 11:05:00,33.88,33.89,33.86,33.89,21600.0,32.9402,32.9499,32.9207,32.9499,21600.0
2007-06-01 11:10:00,33.86,33.9,33.84,33.85,18900.0,32.9207,32.9596,32.9013,32.911,18900.0
2007-06-01 11:15:00,33.85,33.87,33.84,33.85,14600.0,32.911,32.9304,32.9013,32.911,14600.0
2007-06-01 11:20:00,33.85,33.86,33.84,33.84,4400.0,32.911,32.9207,32.9013,32.9013,4400.0
2007-06-01 11:25:00,33.86,33.89,33.84,33.85,10400.0,32.9207,32.9499,32.9013,32.911,10400.0
2007-06-01 11:30:00,33.87,33.87,33.84,33.84,7000.0,32.9304,32.9304,32.9013,32.9013,7000.0
2007-06-01 11:35:00,33.85,33.87,33.85,33.86,3800.0,32.911,32.9304,32.911,32.9207,3800.0
2007-06-01 11:40:00,33.85,33.88,33.85,33.86,6300.0,32.911,32.9402,32.911,32.9207,6300.0
2007-06-01 11:45:00,33.86,33.87,33.85,33.87,1700.0,32.9207,32.9304,32.911,32.9304,1700.0
2007-06-01 11:50:00,33.88,33.88,33.85,33.86,3700.0,32.9402,32.9402,32.911,32.9207,3700.0
2007-06-01 11:55:00,33.85,33.88,33.85,33.87,4300.0,32.911,32.9402,32.911,32.9304,4300.0
2007-06-01 12:00:00,33.86,33.87,33.85,33.86,7300.0,32.9207,32.9304,32.911,32.9207,7300.0
2007-06-01 12:05:00,33.87,33.87,33.84,33.85,9900.0,32.9304,32.9304,32.9013,32.911,9900.0
2007-06-01 12:10:00,33.85,33.87,33.84,33.87,4300.0,32.911,32.9304,32.9013,32.9304,4300.0
2007-06-01 12:15:00,33.85,33.88,33.85,33.87,5400.0,32.911,32.9402,32.911,32.9304,5400.0
2007-06-01 12:20:00,33.85,33.86,33.8,33.8,27600.0,32.911,32.9207,32.8624,32.8624,27600.0
2007-06-01 12:25:00,33.8,33.8,33.73,33.76,9600.0,32.8624,32.8624,32.7943,32.8235,9600.0
2007-06-01 12:30:00,33.8,33.81,33.78,33.78,5400.0,32.8624,32.8721,32.8429,32.8429,5400.0
2007-06-01 12:35:00,33.79,33.8,33.76,33.79,1500.0,32.8527,32.8624,32.8235,32.8527,1500.0
2007-06-01 12:40:00,33.79,33.84,33.79,33.84,14600.0,32.8527,32.9013,32.8527,32.9013,14600.0
2007-06-01 12:45:00,33.84,33.85,33.82,33.83,4600.0,32.9013,32.911,32.8818,32.8916,4600.0
2007-06-01 12:50:00,33.84,33.86,33.83,33.85,6800.0,32.9013,32.9207,32.8916,32.911,6800.0
2007-06-01 12:55:00,33.85,33.86,33.85,33.85,3800.0,32.911,32.9207,32.911,32.911,3800.0
2007-06-01 13:00:00,33.85,33.88,33.85,33.88,6600.0,32.911,32.9402,32.911,32.9402,6600.0
2007-06-01 13:05:00,33.86,33.88,33.86,33.87,3700.0,32.9207,32.9402,32.9207,32.9304,3700.0
2007-06-01 13:10:00,33.87,33.88,33.86,33.86,7700.0,32.9304,32.9402,32.9207,32.9207,7700.0
2007-06-01 13:15:00,33.86,33.9,33.86,33.89,5600.0,32.9207,32.9596,32.9207,32.9499,5600.0
2007-06-01 13:20:00,33.88,33.9,33.87,33.88,2700.0,32.9402,32.9596,32.9304,32.9402,2700.0
2007-06-01 13:25:00,33.89,33.9,33.87,33.9,3600.0,32.9499,32.9596,32.9304,32.9596,3600.0
2007-06-01 13:30:00,33.9,33.95,33.89,33.95,10700.0,32.9596,33.0082,32.9499,33.0082,10700.0
2007-06-01 13:35:00,33.95,33.99,33.95,33.95,6100.0,33.0082,33.0471,33.0082,33.0082,6100.0
2007-06-01 13:40:00,33.96,34.07,33.96,34.06,5900.0,33.018,33.1249,33.018,33.1152,5900.0
2007-06-01 13:45:00,34.06,34.06,33.99,34.0,5000.0,33.1152,33.1152,33.0471,33.0568,5000.0
2007-06-01 13:50:00,34.0,34.02,33.98,34.01,4800.0,33.0568,33.0763,33.0374,33.0666,4800.0
2007-06-01 13:55:00,34.0,34.02,33.99,34.0,9800.0,33.0568,33.0763,33.0471,33.0568,9800.0
2007-06-01 14:00:00,34.0,34.01,33.98,34.0,7800.0,33.0568,33.0666,33.0374,33.0568,7800.0
2007-06-01 14:05:00,34.0,34.01,33.97,34.0,5500.0,33.0568,33.0666,33.0277,33.0568,5500.0
2007-06-01 14:10:00,34.0,34.0,33.99,33.99,7500.0,33.0568,33.0568,33.0471,33.0471,7500.0
2007-06-01 14:15:00,34.0,34.0,33.98,33.99,4500.0,33.0568,33.0568,33.0374,33.0471,4500.0
2007-06-01 14:20:00,33.99,33.99,33.96,33.97,5000.0,33.0471,33.0471,33.018,33.0277,5000.0
2007-06-01 14:25:00,33.96,33.97,33.96,33.97,3200.0,33.018,33.0277,33.018,33.0277,3200.0
2007-06-01 14:30:00,33.96,33.97,33.96,33.96,6700.0,33.018,33.0277,33.018,33.018,6700.0
2007-06-01 14:35:00,33.96,33.96,33.91,33.93,17300.0,33.018,33.018,32.9693,32.9888,17300.0
2007-06-01 14:40:00,33.93,33.94,33.93,33.93,6000.0,32.9888,32.9985,32.9888,32.9888,6000.0
2007-06-01 14:45:00,33.93,33.94,33.92,33.92,5700.0,32.9888,32.9985,32.9791,32.9791,5700.0
2007-06-01 14:50:00,33.92,33.95,33.92,33.93,7200.0,32.9791,33.0082,32.9791,32.9888,7200.0
2007-06-01 14:55:00,33.94,33.94,33.92,33.92,1500.0,32.9985,32.9985,32.9791,32.9791,1500.0
2007-06-01 15:00:00,33.92,33.94,33.92,33.92,15700.0,32.9791,32.9985,32.9791,32.9791,15700.0
2007-06-01 15:05:00,33.93,33.93,33.91,33.93,13000.0,32.9888,32.9888,32.9693,32.9888,13000.0
2007-06-01 15:10:00,33.93,33.94,33.92,33.94,9900.0,32.9888,32.9985,32.9791,32.9985,9900.0
2007-06-01 15:15:00,33.93,33.95,33.93,33.94,4100.0,32.9888,33.0082,32.9888,32.9985,4100.0
2007-06-01 15:20:00,33.95,33.96,33.95,33.96,16900.0,33.0082,33.018,33.0082,33.018,16900.0
2007-06-01 15:25:00,33.96,33.96,33.95,33.96,4600.0,33.018,33.018,33.0082,33.018,4600.0
2007-06-01 15:30:00,33.96,33.97,33.94,33.94,11400.0,33.018,33.0277,32.9985,32.9985,11400.0
2007-06-01 15:35:00,33.94,33.94,33.92,33.93,13500.0,32.9985,32.9985,32.9791,32.9888,13500.0
2007-06-01 15:40:00,33.93,33.95,33.92,33.94,26300.0,32.9888,33.0082,32.9791,32.9985,26300.0
2007-06-01 15:45:00,33.94,33.94,33.91,33.92,9700.0,32.9985,32.9985,32.9693,32.9791,9700.0
2007-06-01 15:50:00,33.92,33.93,33.91,33.93,12300.0,32.9791,32.9888,32.9693,32.9888,12300.0
2007-06-01 15:55:00,33.93,33.97,33.9,33.95,14000.0,32.9888,33.0277,32.9596,33.0082,14000.0
2007-06-04 09:30:00,34.0,34.0,34.0,34.0,6800.0,33.0568,33.0568,33.0568,33.0568,6800.0
2007-06-04 09:35:00,33.95,34.13,33.9,33.99,16200.0,33.0082,33.1832,32.9596,33.0471,16200.0
2007-06-04 09:40:00,34.0,34.04,34.0,34.04,500.0,33.0568,33.0957,33.0568,33.0957,500.0
2007-06-04 09:45:00,33.99,34.09,33.99,34.09,1300.0,33.0471,33.1443,33.0471,33.1443,1300.0
2007-06-04 09:50:00,34.1,34.1,34.09,34.1,1400.0,33.1541,33.1541,33.1443,33.1541,1400.0
2007-06-04 09:55:00,34.08,34.08,34.06,34.08,1600.0,33.1346,33.1346,33.1152,33.1346,1600.0
2007-06-04 10:00:00,34.07,34.08,34.04,34.05,10100.0,33.1249,33.1346,33.0957,33.1055,10100.0
2007-06-04 10:05:00,34.04,34.06,33.98,34.0,12500.0,33.0957,33.1152,33.0374,33.0568,12500.0
2007-06-04 10:10:00,34.0,34.04,33.98,34.0,4500.0,33.0568,33.0957,33.0374,33.0568,4500.0
2007-06-04 10:15:00,34.0,34.0,33.98,34.0,6600.0,33.0568,33.0568,33.0374,33.0568,6600.0
2007-06-04 10:20:00,33.98,33.98,33.95,33.95,5800.0,33.0374,33.0374,33.0082,33.0082,5800.0
2007-06-04 10:25:00,33.97,33.97,33.95,33.95,2600.0,33.0277,33.0277,33.0082,33.0082,2600.0
2007-06-04 10:30:00,33.97,33.98,33.85,33.88,13600.0,33.0277,33.0374,32.911,32.9402,13600.0
2007-06-04 10:35:00,33.87,33.87,33.84,33.84,4100.0,32.9304,32.9304,32.9013,32.9013,4100.0
2007-06-04 10:40:00,33.84,33.85,33.76,33.76,29900.0,32.9013,32.911,32.8235,32.8235,29900.0
2007-06-04 10:45:00,33.76,33.76,33.7,33.71,13100.0,32.8235,32.8235,32.7652,32.7749,13100.0
2007-06-04 10:50:00,33.71,33.73,33.7,33.73,9000.0,32.7749,32.7943,32.7652,32.7943,9000.0
2007-06-04 10:55:00,33.73,33.79,33.73,33.79,5100.0,32.7943,32.8527,32.7943,32.8527,5100.0
2007-06-04 11:00:00,33.79,33.79,33.77,33.77,4000.0,32.8527,32.8527,32.8332,32.8332,4000.0
2007-06-04 11:05:00,33.78,33.78,33.75,33.75,7000.0,32.8429,32.8429,32.8138,32.8138,7000.0
2007-06-04 11:10:00,33.76,33.78,33.73,33.75,50700.0,32.8235,32.8429,32.7943,32.8138,50700.0
2007-06-04 11:15:00,33.75,33.77,33.73,33.76,7700.0,32.8138,32.8332,32.7943,32.8235,7700.0
2007-06-04 11:20:00,33.75,33.84,33.74,33.84,10400.0,32.8138,32.9013,32.8041,32.9013,10400.0
2007-06-04 11:25:00,33.84,33.84,33.8,33.8,2500.0,32.9013,32.9013,32.8624,32.8624,2500.0
2007-06-04 11:30:00,33.8,33.83,33.79,33.81,8300.0,32.8624,32.8916,32.8527,32.8721,8300.0
2007-06-04 11:35:00,33.84,33.84,33.81,33.81,2100.0,32.9013,32.9013,32.8721,32.8721,2100.0
2007-06-04 11:40:00,33.82,33.84,33.81,33.83,3400.0,32.8818,32.9013,32.8721,32.8916,3400.0
2007-06-04 11:45:00,33.82,33.89,33.82,33.86,10600.0,32.8818,32.9499,32.8818,32.9207,10600.0
2007-06-04 11:50:00,33.86,33.88,33.84,33.86,5200.0,32.9207,32.9402,32.9013,32.9207,5200.0
2007-06-04 11:55:00,33.84,33.84,33.8,33.82,3400.0,32.9013,32.9013,32.8624,32.8818,3400.0
2007-06-04 12:00:00,33.81,33.87,33.79,33.85,10600.0,32.8721,32.9304,32.8527,32.911,10600.0
2007-06-04 12:05:00,33.85,33.85,33.81,33.81,1700.0,32.911,32.911,32.8721,32.8721,1700.0
2007-06-04 12:10:00,33.81,33.81,33.8,33.8,2800.0,32.8721,32.8721,32.8624,32.8624,2800.0
2007-06-04 12:15:00,33.8,33.82,33.73,33.82,8300.0,32.8624,32.8818,32.7943,32.8818,8300.0
2007-06-04 12:20:00,33.82,33.83,33.78,33.79,6500.0,32.8818,32.8916,32.8429,32.8527,6500.0
2007-06-04 12:25:00,33.78,33.78,33.75,33.75,2200.0,32.8429,32.8429,32.8138,32.8138,2200.0
2007-06-04 12:30:00,33.75,33.76,33.75,33.75,700.0,32.8138,32.8235,32.8138,32.8138,700.0
2007-06-04 12:35:00,33.75,33.78,33.75,33.78,4600.0,32.8138,32.8429,32.8138,32.8429,4600.0
2007-06-04 12:40:00,33.78,33.83,33.78,33.81,3000.0,32.8429,32.8916,32.8429,32.8721,3000.0
2007-06-04 12:45:00,33.81,33.82,33.8,33.8,2200.0,32.8721,32.8818,32.8624,32.8624,2200.0
2007-06-04 12:50:00,33.81,33.82,33.8,33.81,3700.0,32.8721,32.8818,32.8624,32.8721,3700.0
2007-06-04 12:55:00,33.8,33.81,33.79,33.79,21300.0,32.8624,32.8721,32.8527,32.8527,21300.0
2007-06-04 13:00:00,33.79,33.81,33.78,33.81,3400.0,32.8527,32.8721,32.8429,32.8721,3400.0
2007-06-04 13:05:00,33.8,33.81,33.8,33.81,3000.0,32.8624,32.8721,32.8624,32.8721,3000.0
2007-06-04 13:10:00,33.81,33.83,33.8,33.83,5800.0,32.8721,32.8916,32.8624,32.8916,5800.0
2007-06-04 13:15:00,33.83,33.83,33.79,33.81,3900.0,32.8916,32.8916,32.8527,32.8721,3900.0
2007-06-04 13:20:00,33.8,33.81,33.78,33.81,2300.0,32.8624,32.8721,32.8429,32.8721,2300.0
2007-06-04 13:25:00,33.8,33.81,33.8,33.81,1100.0,32.8624,32.8721,32.8624,32.8721,1100.0
2007-06-04 13:30:00,33.81,33.81,33.8,33.81,1800.0,32.8721,32.8721,32.8624,32.8721,1800.0
2007-06-04 13:35:00,33.81,33.81,33.79,33.81,1200.0,32.8721,32.8721,32.8527,32.8721,1200.0
2007-06-04 13:40:00,33.81,33.83,33.8,33.81,4000.0,32.8721,32.8916,32.8624,32.8721,4000.0
2007-06-04 13:45:00,33.81,33.81,33.8,33.81,2100.0,32.8721,32.8721,32.8624,32.8721,2100.0
2007-06-04 13:50:00,33.81,33.82,33.8,33.8,6700.0,32.8721,32.8818,32.8624,32.8624,6700.0
2007-06-04 13:55:00,33.8,33.81,33.8,33.8,2700.0,32.8624,32.8721,32.8624,32.8624,2700.0
2007-06-04 14:00:00,33.8,33.84,33.8,33.82,4600.0,32.8624,32.9013,32.8624,32.8818,4600.0
2007-06-04 14:05:00,33.81,33.83,33.8,33.83,4700.0,32.8721,32.8916,32.8624,32.8916,4700.0
2007-06-04 14:10:00,33.83,33.84,33.82,33.84,5500.0,32.8916,32.9013,32.8818,32.9013,5500.0
2007-06-04 14:15:00,33.83,33.84,33.81,33.82,6600.0,32.8916,32.9013,32.8721,32.8818,6600.0
2007-06-04 14:20:00,33.82,33.83,33.8,33.8,3400.0,32.8818,32.8916,32.8624,32.8624,3400.0
2007-06-04 14:25:00,33.81,33.81,33.8,33.81,1800.0,32.8721,32.8721,32.8624,32.8721,1800.0
2007-06-04 14:30:00,33.8,33.82,33.79,33.81,8900.0,32.8624,32.8818,32.8527,32.8721,8900.0
2007-06-04 14:35:00,33.81,33.81,33.8,33.81,2900.0,32.8721,32.8721,32.8624,32.8721,2900.0
2007-06-04 14:40:00,33.81,33.83,33.81,33.83,3600.0,32.8721,32.8916,32.8721,32.8916,3600.0
2007-06-04 14:45:00,33.83,33.84,33.83,33.84,5200.0,32.8916,32.9013,32.8916,32.9013,5200.0
2007-06-04 14:50:00,33.84,33.85,33.82,33.82,8400.0,32.9013,32.911,32.8818,32.8818,8400.0
2007-06-04 14:55:00,33.83,33.83,33.79,33.82,14400.0,32.8916,32.8916,32.8527,32.8818,14400.0
2007-06-04 15:00:00,33.82,33.85,33.82,33.84,6800.0,32.8818,32.911,32.8818,32.9013,6800.0
2007-06-04 15:05:00,33.85,33.85,33.83,33.85,3200.0,32.911,32.911,32.8916,32.911,3200.0
2007-06-04 15:10:00,33.85,33.85,33.83,33.84,2300.0,32.911,32.911,32.8916,32.9013,2300.0
2007-06-04 15:15:00,33.83,33.85,33.82,33.85,8200.0,32.8916,32.911,32.8818,32.911,8200.0
2007-06-04 15:20:00,33.85,33.88,33.85,33.87,7300.0,32.911,32.9402,32.911,32.9304,7300.0
2007-06-04 15:25:00,33.86,33.91,33.86,33.9,18000.0,32.9207,32.9693,32.9207,32.9596,18000.0
2007-06-04 15:30:00,33.9,33.95,33.9,33.92,13900.0,32.9596,33.0082,32.9596,32.9791,13900.0
2007-06-04 15:35:00,33.92,33.92,33.87,33.88,9600.0,32.9791,32.9791,32.9304,32.9402,9600.0
2007-06-04 15:40:00,33.88,33.91,33.88,33.9,5400.0,32.9402,32.9693,32.9402,32.9596,5400.0
2007-06-04 15:45:00,33.91,33.97,33.9,33.97,17600.0,32.9693,33.0277,32.9596,33.0277,17600.0
2007-06-04 15:50:00,33.96,33.97,33.9,33.91,15200.0,33.018,33.0277,32.9596,32.9693,15200.0
2007-06-04 15:55:00,33.91,34.04,33.9,33.99,78000.0,32.9693,33.0957,32.9596,33.0471,78000.0
2007-06-05 09:30:00,33.85,34.09,33.85,34.0,5600.0,32.911,33.1443,32.911,33.0568,5600.0
2007-06-05 09:35:00,33.85,33.89,33.79,33.83,1000.0,32.911,32.9499,32.8527,32.8916,1000.0
2007-06-05 09:40:00,33.82,33.83,33.82,33.83,1200.0,32.8818,32.8916,32.8818,32.8916,1200.0
2007-06-05 09:45:00,33.78,33.85,33.78,33.79,5700.0,32.8429,32.911,32.8429,32.8527,5700.0
2007-06-05 09:50:00,33.79,33.8,33.75,33.79,2300.0,32.8527,32.8624,32.8138,32.8527,2300.0
2007-06-05 09:55:00,33.77,33.8,33.75,33.79,7300.0,32.8332,32.8624,32.8138,32.8527,7300.0
2007-06-05 10:00:00,33.79,33.81,33.73,33.79,15600.0,32.8527,32.8721,32.7943,32.8527,15600.0
2007-06-05 10:05:00,33.79,33.83,33.75,33.81,17200.0,32.8527,32.8916,32.8138,32.8721,17200.0
2007-06-05 10:10:00,33.81,33.82,33.75,33.82,5100.0,32.8721,32.8818,32.8138,32.8818,5100.0
2007-06-05 10:15:00,33.79,33.81,33.78,33.81,2900.0,32.8527,32.8721,32.8429,32.8721,2900.0
2007-06-05 10:20:00,33.77,33.81,33.75,33.81,8400.0,32.8332,32.8721,32.8138,32.8721,8400.0
2007-06-05 10:25:00,33.8,33.81,33.77,33.8,3800.0,32.8624,32.8721,32.8332,32.8624,3800.0
2007-06-05 10:30:00,33.8,33.86,33.8,33.84,18800.0,32.8624,32.9207,32.8624,32.9013,18800.0
2007-06-05 10:35:00,33.83,33.85,33.83,33.83,10400.0,32.8916,32.911,32.8916,32.8916,10400.0
2007-06-05 10:40:00,33.83,33.86,33.82,33.85,15900.0,32.8916,32.9207,32.8818,32.911,15900.0
2007-06-05 10:45:00,33.85,33.88,33.85,33.86,9900.0,32.911,32.9402,32.911,32.9207,9900.0
2007-06-05 10:50:00,33.86,33.87,33.85,33.86,7200.0,32.9207,32.9304,32.911,32.9207,7200.0
2007-06-05 10:55:00,33.86,33.86,33.85,33.86,2300.0,32.9207,32.9207,32.911,32.9207,2300.0
2007-06-05 11:00:00,33.85,33.85,33.84,33.85,8600.0,32.911,32.911,32.9013,32.911,8600.0
2007-06-05 11:05:00,33.84,33.86,33.84,33.85,10000.0,32.9013,32.9207,32.9013,32.911,10000.0
2007-06-05 11:10:00,33.84,33.85,33.82,33.82,22200.0,32.9013,32.911,32.8818,32.8818,22200.0
2007-06-05 11:15:00,33.81,33.83,33.81,33.82,400.0,32.8721,32.8916,32.8721,32.8818,400.0
2007-06-05 11:20:00,33.81,33.81,33.79,33.81,8000.0,32.8721,32.8721,32.8527,32.8721,8000.0
2007-06-05 11:25:00,33.8,33.82,33.79,33.79,6600.0,32.8624,32.8818,32.8527,32.8527,6600.0
2007-06-05 11:30:00,33.8,33.8,33.78,33.78,2000.0,32.8624,32.8624,32.8429,32.8429,2000.0
2007-06-05 11:35:00,33.79,33.81,33.78,33.79,2500.0,32.8527,32.8721,32.8429,32.8527,2500.0
2007-06-05 11:40:00,33.8,33.83,33.8,33.81,12900.0,32.8624,32.8916,32.8624,32.8721,12900.0
2007-06-05 11:45:00,33.81,33.81,33.75,33.77,7800.0,32.8721,32.8721,32.8138,32.8332,7800.0
2007-06-05 11:50:00,33.77,33.86,33.76,33.86,30800.0,32.8332,32.9207,32.8235,32.9207,30800.0
2007-06-05 11:55:00,33.86,33.87,33.84,33.85,3200.0,32.9207,32.9304,32.9013,32.911,3200.0
2007-06-05 12:00:00,33.87,33.87,33.76,33.8,13200.0,32.9304,32.9304,32.8235,32.8624,13200.0
2007-06-05 12:05:00,33.79,33.85,33.79,33.84,10100.0,32.8527,32.911,32.8527,32.9013,10100.0
2007-06-05 12:10:00,33.83,33.86,33.8,33.83,21300.0,32.8916,32.9207,32.8624,32.8916,21300.0
2007-06-05 12:15:00,33.84,33.85,33.79,33.82,18400.0,32.9013,32.911,32.8527,32.8818,18400.0
2007-06-05 12:20:00,33.83,33.84,33.81,33.81,13400.0,32.8916,32.9013,32.8721,32.8721,13400.0
2007-06-05 12:25:00,33.81,33.84,33.79,33.84,28500.0,32.8721,32.9013,32.8527,32.9013,28500.0
2007-06-05 12:30:00,33.82,33.86,33.82,33.86,7200.0,32.8818,32.9207,32.8818,32.9207,7200.0
2007-06-05 12:35:00,33.86,33.87,33.85,33.86,5900.0,32.9207,32.9304,32.911,32.9207,5900.0
2007-06-05 12:40:00,33.85,33.86,33.82,33.83,36700.0,32.911,32.9207,32.8818,32.8916,36700.0
2007-06-05 12:45:00,33.84,33.84,33.82,33.83,26900.0,32.9013,32.9013,32.8818,32.8916,26900.0
2007-06-05 12:50:00,33.83,33.85,33.83,33.85,9000.0,32.8916,32.911,32.8916,32.911,9000.0
2007-06-05 12:55:00,33.85,33.87,33.85,33.86,5100.0,32.911,32.9304,32.911,32.9207,5100.0
2007-06-05 13:00:00,33.86,33.86,33.84,33.84,14000.0,32.9207,32.9207,32.9013,32.9013,14000.0
2007-06-05 13:05:00,33.85,33.85,33.84,33.84,700.0,32.911,32.911,32.9013,32.9013,700.0
2007-06-05 13:10:00,33.85,33.85,33.84,33.84,9600.0,32.911,32.911,32.9013,32.9013,9600.0
2007-06-05 13:15:00,33.84,33.85,33.83,33.84,15600.0,32.9013,32.911,32.8916,32.9013,15600.0
2007-06-05 13:20:00,33.84,33.84,33.82,33.83,5900.0,32.9013,32.9013,32.8818,32.8916,5900.0
2007-06-05 13:25:00,33.82,33.82,33.81,33.81,1700.0,32.8818,32.8818,32.8721,32.8721,1700.0
2007-06-05 13:30:00,33.81,33.86,33.81,33.86,27800.0,32.8721,32.9207,32.8721,32.9207,27800.0
2007-06-05 13:35:00,33.84,33.87,33.84,33.87,30300.0,32.9013,32.9304,32.9013,32.9304,30300.0
2007-06-05 13:40:00,33.86,33.86,33.84,33.84,17500.0,32.9207,32.9207,32.9013,32.9013,17500.0
2007-06-05 13:45:00,33.84,33.85,33.84,33.84,8700.0,32.9013,32.911,32.9013,32.9013,8700.0
2007-06-05 13:50:00,33.85,33.85,33.84,33.85,18400.0,32.911,32.911,32.9013,32.911,18400.0
2007-06-05 13:55:00,33.85,33.85,33.84,33.85,10100.0,32.911,32.911,32.9013,32.911,10100.0
2007-06-05 14:00:00,33.85,33.85,33.84,33.84,13000.0,32.911,32.911,32.9013,32.9013,13000.0
2007-06-05 14:05:00,33.84,33.85,33.83,33.85,13500.0,32.9013,32.911,32.8916,32.911,13500.0
2007-06-05 14:10:00,33.85,33.89,33.85,33.89,8400.0,32.911,32.9499,32.911,32.9499,8400.0
2007-06-05 14:15:00,33.89,33.92,33.88,33.92,7600.0,32.9499,32.9791,32.9402,32.9791,7600.0
2007-06-05 14:20:00,33.92,34.02,33.91,33.97,15300.0,32.9791,33.0763,32.9693,33.0277,15300.0
2007-06-05 14:25:00,33.97,34.0,33.94,33.94,15000.0,33.0277,33.0568,32.9985,32.9985,15000.0
2007-06-05 14:30:00,33.91,33.92,33.88,33.88,7900.0,32.9693,32.9791,32.9402,32.9402,7900.0
2007-06-05 14:35:00,33.9,33.91,33.86,33.87,15000.0,32.9596,32.9693,32.9207,32.9304,15000.0
2007-06-05 14:40:00,33.86,33.9,33.85,33.87,15200.0,32.9207,32.9596,32.911,32.9304,15200.0
2007-06-05 14:45:00,33.86,33.9,33.86,33.86,31000.0,32.9207,32.9596,32.9207,32.9207,31000.0
2007-06-05 14:50:00,33.86,33.87,33.85,33.86,10300.0,32.9207,32.9304,32.911,32.9207,10300.0
2007-06-05 14:55:00,33.86,33.86,33.85,33.85,15900.0,32.9207,32.9207,32.911,32.911,15900.0
2007-06-05 15:00:00,33.86,33.86,33.84,33.84,8700.0,32.9207,32.9207,32.9013,32.9013,8700.0
2007-06-05 15:05:00,33.84,33.86,33.84,33.86,17000.0,32.9013,32.9207,32.9013,32.9207,17000.0
2007-06-05 15:10:00,33.84,33.87,33.84,33.87,11500.0,32.9013,32.9304,32.9013,32.9304,11500.0
2007-06-05 15:15:00,33.86,33.91,33.85,33.89,10200.0,32.9207,32.9693,32.911,32.9499,10200.0
2007-06-05 15:20:00,33.9,33.91,33.86,33.87,3100.0,32.9596,32.9693,32.9207,32.9304,3100.0
2007-06-05 15:25:00,33.87,33.89,33.85,33.89,3800.0,32.9304,32.9499,32.911,32.9499,3800.0
2007-06-05 15:30:00,33.87,33.9,33.85,33.88,14000.0,32.9304,32.9596,32.911,32.9402,14000.0
2007-06-05 15:35:00,33.85,33.86,33.84,33.85,12200.0,32.911,32.9207,32.9013,32.911,12200.0
2007-06-05 15:40:00,33.85,33.86,33.84,33.85,11200.0,32.911,32.9207,32.9013,32.911,11200.0
2007-06-05 15:45:00,33.85,33.86,33.84,33.85,42300.0,32.911,32.9207,32.9013,32.911,42300.0
2007-06-05 15:50:00,33.86,33.88,33.75,33.81,75900.0,32.9207,32.9402,32.8138,32.8721,75900.0
2007-06-05 15:55:00,33.82,33.82,33.76,33.77,28900.0,32.8818,32.8818,32.8235,32.8332,28900.0
2007-06-06 09:30:00,33.7,33.75,33.7,33.75,46600.0,32.7652,32.8138,32.7652,32.8138,46600.0
2007-06-06 09:35:00,33.74,33.8,33.74,33.77,1400.0,32.8041,32.8624,32.8041,32.8332,1400.0
2007-06-06 09:40:00,33.81,33.83,33.77,33.81,3200.0,32.8721,32.8916,32.8332,32.8721,3200.0
2007-06-06 09:45:00,33.81,33.81,33.72,33.75,14600.0,32.8721,32.8721,32.7846,32.8138,14600.0
2007-06-06 09:50:00,33.74,33.8,33.73,33.8,11900.0,32.8041,32.8624,32.7943,32.8624,11900.0
2007-06-06 09:55:00,33.83,33.83,33.8,33.83,2100.0,32.8916,32.8916,32.8624,32.8916,2100.0
2007-06-06 10:00:00,33.82,33.85,33.79,33.79,8900.0,32.8818,32.911,32.8527,32.8527,8900.0
2007-06-06 10:05:00,33.79,33.79,33.75,33.76,4200.0,32.8527,32.8527,32.8138,32.8235,4200.0
2007-06-06 10:10:00,33.75,33.78,33.72,33.75,22500.0,32.8138,32.8429,32.7846,32.8138,22500.0
2007-06-06 10:15:00,33.76,33.78,33.74,33.76,35600.0,32.8235,32.8429,32.8041,32.8235,35600.0
2007-06-06 10:20:00,33.76,33.77,33.73,33.76,12100.0,32.8235,32.8332,32.7943,32.8235,12100.0
2007-06-06 10:25:00,33.75,33.77,33.73,33.77,12300.0,32.8138,32.8332,32.7943,32.8332,12300.0
2007-06-06 10:30:00,33.75,33.77,33.7,33.71,22600.0,32.8138,32.8332,32.7652,32.7749,22600.0
2007-06-06 10:35:00,33.71,33.71,33.64,33.64,40700.0,32.7749,32.7749,32.7068,32.7068,40700.0
2007-06-06 10:40:00,33.65,33.72,33.65,33.71,29700.0,32.7166,32.7846,32.7166,32.7749,29700.0
2007-06-06 10:45:00,33.7,33.74,33.7,33.74,8500.0,32.7652,32.8041,32.7652,32.8041,8500.0
2007-06-06 10:50:00,33.74,33.81,33.73,33.77,57500.0,32.8041,32.8721,32.7943,32.8332,57500.0
2007-06-06 10:55:00,33.76,33.77,33.73,33.76,24500.0,32.8235,32.8332,32.7943,32.8235,24500.0
2007-06-06 11:00:00,33.77,33.77,33.75,33.75,16500.0,32.8332,32.8332,32.8138,32.8138,16500.0
2007-06-06 11:05:00,33.74,33.8,33.73,33.8,19500.0,32.8041,32.8624,32.7943,32.8624,19500.0
2007-06-06 11:10:00,33.76,33.78,33.76,33.77,4800.0,32.8235,32.8429,32.8235,32.8332,4800.0
2007-06-06 11:15:00,33.76,33.76,33.75,33.76,137000.0,32.8235,32.8235,32.8138,32.8235,137000.0
2007-06-06 11:20:00,33.75,33.75,33.65,33.67,5500.0,32.8138,32.8138,32.7166,32.736,5500.0
2007-06-06 11:25:00,33.67,33.68,33.66,33.67,5300.0,32.736,32.7457,32.7263,32.736,5300.0
2007-06-06 11:30:00,33.65,33.66,33.62,33.62,2000.0,32.7166,32.7263,32.6874,32.6874,2000.0
2007-06-06 11:35:00,33.61,33.62,33.56,33.56,5800.0,32.6777,32.6874,32.629,32.629,5800.0
2007-06-06 11:40:00,33.57,33.61,33.57,33.61,15500.0,32.6388,32.6777,32.6388,32.6777,15500.0
2007-06-06 11:45:00,33.6,33.61,33.6,33.6,5200.0,32.6679,32.6777,32.6679,32.6679,5200.0
2007-06-06 11:50:00,33.59,33.6,33.58,33.59,5500.0,32.6582,32.6679,32.6485,32.6582,5500.0
2007-06-06 11:55:00,33.58,33.59,33.55,33.55,10200.0,32.6485,32.6582,32.6193,32.6193,10200.0
2007-06-06 12:00:00,33.55,33.55,33.54,33.54,2600.0,32.6193,32.6193,32.6096,32.6096,2600.0
2007-06-06 12:05:00,33.53,33.58,33.51,33.58,8500.0,32.5999,32.6485,32.5804,32.6485,8500.0
2007-06-06 12:10:00,33.59,33.61,33.58,33.6,11900.0,32.6582,32.6777,32.6485,32.6679,11900.0
2007-06-06 12:15:00,33.6,33.61,33.6,33.6,5700.0,32.6679,32.6777,32.6679,32.6679,5700.0
2007-06-06 12:20:00,33.61,33.61,33.61,33.61,6800.0,32.6777,32.6777,32.6777,32.6777,6800.0
2007-06-06 12:25:00,33.61,33.61,33.6,33.61,2300.0,32.6777,32.6777,32.6679,32.6777,2300.0
2007-06-06 12:30:00,33.61,33.61,33.6,33.61,6400.0,32.6777,32.6777,32.6679,32.6777,6400.0
2007-06-06 12:35:00,33.61,33.61,33.6,33.61,6900.0,32.6777,32.6777,32.6679,32.6777,6900.0
2007-06-06 12:40:00,33.61,33.63,33.61,33.63,10800.0,32.6777,32.6971,32.6777,32.6971,10800.0
2007-06-06 12:45:00,33.63,33.63,33.62,33.62,8000.0,32.6971,32.6971,32.6874,32.6874,8000.0
2007-06-06 12:50:00,33.62,33.63,33.62,33.62,2600.0,32.6874,32.6971,32.6874,32.6874,2600.0
2007-06-06 12:55:00,33.63,33.63,33.62,33.62,1900.0,32.6971,32.6971,32.6874,32.6874,1900.0
2007-06-06 13:00:00,33.63,33.63,33.62,33.62,9600.0,32.6971,32.6971,32.6874,32.6874,9600.0
2007-06-06 13:05:00,33.62,33.63,33.62,33.63,2300.0,32.6874,32.6971,32.6874,32.6971,2300.0
2007-06-06 13:10:00,33.62,33.63,33.61,33.61,7800.0,32.6874,32.6971,32.6777,32.6777,7800.0
2007-06-06 13:15:00,33.61,33.63,33.61,33.63,9000.0,32.6777,32.6971,32.6777,32.6971,9000.0
2007-06-06 13:20:00,33.63,33.63,33.6,33.61,13900.0,32.6971,32.6971,32.6679,32.6777,13900.0
2007-06-06 13:25:00,33.61,33.62,33.61,33.62,1400.0,32.6777,32.6874,32.6777,32.6874,1400.0
2007-06-06 13:30:00,33.61,33.61,33.59,33.6,14700.0,32.6777,32.6777,32.6582,32.6679,14700.0
2007-06-06 13:35:00,33.57,33.62,33.53,33.6,42500.0,32.6388,32.6874,32.5999,32.6679,42500.0
2007-06-06 13:40:00,33.6,33.63,33.6,33.6,18900.0,32.6679,32.6971,32.6679,32.6679,18900.0
2007-06-06 13:45:00,33.61,33.65,33.61,33.63,16100.0,32.6777,32.7166,32.6777,32.6971,16100.0
2007-06-06 13:50:00,33.62,33.66,33.61,33.65,25000.0,32.6874,32.7263,32.6777,32.7166,25000.0
2007-06-06 13:55:00,33.65,33.66,33.65,33.66,5100.0,32.7166,32.7263,32.7166,32.7263,5100.0
2007-06-06 14:00:00,33.64,33.65,33.64,33.65,6400.0,32.7068,32.7166,32.7068,32.7166,6400.0
2007-06-06 14:05:00,33.65,33.66,33.65,33.65,9500.0,32.7166,32.7263,32.7166,32.7166,9500.0
2007-06-06 14:10:00,33.65,33.66,33.6,33.63,19100.0,32.7166,32.7263,32.6679,32.6971,19100.0
2007-06-06 14:15:00,33.64,33.66,33.58,33.58,14300.0,32.7068,32.7263,32.6485,32.6485,14300.0
2007-06-06 14:20:00,33.57,33.62,33.57,33.62,17500.0,32.6388,32.6874,32.6388,32.6874,17500.0
2007-06-06 14:25:00,33.61,33.62,33.59,33.59,5800.0,32.6777,32.6874,32.6582,32.6582,5800.0
2007-06-06 14:30:00,33.58,33.58,33.51,33.52,4100.0,32.6485,32.6485,32.5804,32.5902,4100.0
2007-06-06 14:35:00,33.53,33.55,33.51,33.52,3400.0,32.5999,32.6193,32.5804,32.5902,3400.0
2007-06-06 14:40:00,33.52,33.57,33.51,33.55,18700.0,32.5902,32.6388,32.5804,32.6193,18700.0
2007-06-06 14:45:00,33.55,33.56,33.53,33.54,22300.0,32.6193,32.629,32.5999,32.6096,22300.0
2007-06-06 14:50:00,33.53,33.56,33.53,33.54,13000.0,32.5999,32.629,32.5999,32.6096,13000.0
2007-06-06 14:55:00,33.54,33.55,33.53,33.54,2900.0,32.6096,32.6193,32.5999,32.6096,2900.0
2007-06-06 15:00:00,33.53,33.54,33.49,33.5,25200.0,32.5999,32.6096,32.561,32.5707,25200.0
2007-06-06 15:05:00,33.5,33.51,33.48,33.49,6300.0,32.5707,32.5804,32.5513,32.561,6300.0
2007-06-06 15:10:00,33.5,33.5,33.47,33.5,23300.0,32.5707,32.5707,32.5415,32.5707,23300.0
2007-06-06 15:15:00,33.5,33.56,33.5,33.55,8900.0,32.5707,32.629,32.5707,32.6193,8900.0
2007-06-06 15:20:00,33.55,33.55,33.49,33.5,15800.0,32.6193,32.6193,32.561,32.5707,15800.0
2007-06-06 15:25:00,33.5,33.55,33.49,33.54,19900.0,32.5707,32.6193,32.561,32.6096,19900.0
2007-06-06 15:30:00,33.53,33.56,33.52,33.55,14500.0,32.5999,32.629,32.5902,32.6193,14500.0
2007-06-06 15:35:00,33.54,33.58,33.54,33.55,4700.0,32.6096,32.6485,32.6096,32.6193,4700.0
2007-06-06 15:40:00,33.57,33.6,33.55,33.6,7100.0,32.6388,32.6679,32.6193,32.6679,7100.0
2007-06-06 15:45:00,33.6,33.63,33.56,33.56,17700.0,32.6679,32.6971,32.629,32.629,17700.0
2007-06-06 15:50:00,33.56,33.59,33.53,33.57,13200.0,32.629,32.6582,32.5999,32.6388,13200.0
2007-06-06 15:55:00,33.57,33.6,33.55,33.6,37500.0,32.6388,32.6679,32.6193,32.6679,37500.0
2007-06-07 09:30:00,32.95,33.7,32.95,33.69,13600.0,32.036,32.7652,32.036,32.7554,13600.0
2007-06-07 09:35:00,33.63,33.69,33.6,33.69,5200.0,32.6971,32.7554,32.6679,32.7554,5200.0
2007-06-07 09:40:00,33.69,33.94,33.69,33.81,22500.0,32.7554,32.9985,32.7554,32.8721,22500.0
2007-06-07 09:45:00,33.81,33.91,33.75,33.78,10800.0,32.8721,32.9693,32.8138,32.8429,10800.0
2007-06-07 09:50:00,33.8,33.8,33.74,33.74,1500.0,32.8624,32.8624,32.8041,32.8041,1500.0
2007-06-07 09:55:00,33.78,33.84,33.75,33.75,8600.0,32.8429,32.9013,32.8138,32.8138,8600.0
2007-06-07 10:00:00,33.74,33.79,33.7,33.74,10300.0,32.8041,32.8527,32.7652,32.8041,10300.0
2007-06-07 10:05:00,33.73,33.74,33.6,33.64,26400.0,32.7943,32.8041,32.6679,32.7068,26400.0
2007-06-07 10:10:00,33.65,33.69,33.55,33.56,9300.0,32.7166,32.7554,32.6193,32.629,9300.0
2007-06-07 10:15:00,33.56,33.6,33.53,33.56,57300.0,32.629,32.6679,32.5999,32.629,57300.0
2007-06-07 10:20:00,33.57,33.6,33.42,33.48,25300.0,32.6388,32.6679,32.4929,32.5513,25300.0
2007-06-07 10:25:00,33.47,33.48,33.41,33.42,4700.0,32.5415,32.5513,32.4832,32.4929,4700.0
2007-06-07 10:30:00,33.45,33.51,33.43,33.51,10400.0,32.5221,32.5804,32.5027,32.5804,10400.0
2007-06-07 10:35:00,33.47,33.58,33.47,33.55,17800.0,32.5415,32.6485,32.5415,32.6193,17800.0
2007-06-07 10:40:00,33.54,33.6,33.53,33.6,31400.0,32.6096,32.6679,32.5999,32.6679,31400.0
2007-06-07 10:45:00,33.6,33.61,33.57,33.6,27700.0,32.6679,32.6777,32.6388,32.6679,27700.0
2007-06-07 10:50:00,33.6,33.62,33.59,33.59,20100.0,32.6679,32.6874,32.6582,32.6582,20100.0
2007-06-07 10:55:00,33.58,33.58,33.56,33.58,1500.0,32.6485,32.6485,32.629,32.6485,1500.0
2007-06-07 11:00:00,33.58,33.62,33.58,33.59,27700.0,32.6485,32.6874,32.6485,32.6582,27700.0
2007-06-07 11:05:00,33.57,33.58,33.51,33.51,2600.0,32.6388,32.6485,32.5804,32.5804,2600.0
2007-06-07 11:10:00,33.51,33.51,33.41,33.45,7400.0,32.5804,32.5804,32.4832,32.5221,7400.0
2007-06-07 11:15:00,33.45,33.46,33.4,33.46,10000.0,32.5221,32.5318,32.4735,32.5318,10000.0
2007-06-07 11:20:00,33.46,33.56,33.45,33.55,20600.0,32.5318,32.629,32.5221,32.6193,20600.0
2007-06-07 11:25:00,33.55,33.56,33.5,33.55,18300.0,32.6193,32.629,32.5707,32.6193,18300.0
2007-06-07 11:30:00,33.55,33.56,33.52,33.56,9200.0,32.6193,32.629,32.5902,32.629,9200.0
2007-06-07 11:35:00,33.54,33.6,33.54,33.54,29600.0,32.6096,32.6679,32.6096,32.6096,29600.0
2007-06-07 11:40:00,33.55,33.55,33.5,33.54,13400.0,32.6193,32.6193,32.5707,32.6096,13400.0
2007-06-07 11:45:00,33.55,33.56,33.52,33.56,5100.0,32.6193,32.629,32.5902,32.629,5100.0
2007-06-07 11:50:00,33.55,33.57,33.5,33.53,9400.0,32.6193,32.6388,32.5707,32.5999,9400.0
2007-06-07 11:55:00,33.52,33.57,33.52,33.57,7400.0,32.5902,32.6388,32.5902,32.6388,7400.0
2007-06-07 12:00:00,33.54,33.55,33.51,33.55,10000.0,32.6096,32.6193,32.5804,32.6193,10000.0
2007-06-07 12:05:00,33.54,33.57,33.53,33.55,37000.0,32.6096,32.6388,32.5999,32.6193,37000.0
2007-06-07 12:10:00,33.55,33.55,33.52,33.54,7200.0,32.6193,32.6193,32.5902,32.6096,7200.0
2007-06-07 12:15:00,33.54,33.56,33.53,33.53,35600.0,32.6096,32.629,32.5999,32.5999,35600.0
2007-06-07 12:20:00,33.53,33.54,33.52,33.52,600.0,32.5999,32.6096,32.5902,32.5902,600.0
2007-06-07 12:25:00,33.52,33.54,33.52,33.54,1300.0,32.5902,32.6096,32.5902,32.6096,1300.0
2007-06-07 12:30:00,33.54,33.55,33.52,33.53,3600.0,32.6096,32.6193,32.5902,32.5999,3600.0
2007-06-07 12:35:00,33.53,33.53,33.5,33.5,7000.0,32.5999,32.5999,32.5707,32.5707,7000.0
2007-06-07 12:40:00,33.5,33.52,33.5,33.5,4800.0,32.5707,32.5902,32.5707,32.5707,4800.0
2007-06-07 12:45:00,33.52,33.55,33.51,33.52,9600.0,32.5902,32.6193,32.5804,32.5902,9600.0
2007-06-07 12:50:00,33.5,33.52,33.5,33.5,8600.0,32.5707,32.5902,32.5707,32.5707,8600.0
2007-06-07 12:55:00,33.5,33.53,33.49,33.5,26200.0,32.5707,32.5999,32.561,32.5707,26200.0
2007-06-07 13:00:00,33.51,33.53,33.47,33.5,17100.0,32.5804,32.5999,32.5415,32.5707,17100.0
2007-06-07 13:05:00,33.51,33.51,33.48,33.48,1400.0,32.5804,32.5804,32.5513,32.5513,1400.0
2007-06-07 13:10:00,33.48,33.48,33.46,33.46,3600.0,32.5513,32.5513,32.5318,32.5318,3600.0
2007-06-07 13:15:00,33.46,33.46,33.4,33.41,11400.0,32.5318,32.5318,32.4735,32.4832,11400.0
2007-06-07 13:20:00,33.4,33.48,33.4,33.48,12400.0,32.4735,32.5513,32.4735,32.5513,12400.0
2007-06-07 13:25:00,33.47,33.47,33.42,33.44,3400.0,32.5415,32.5415,32.4929,32.5124,3400.0
2007-06-07 13:30:00,33.43,33.46,33.4,33.46,18200.0,32.5027,32.5318,32.4735,32.5318,18200.0
2007-06-07 13:35:00,33.44,33.44,33.4,33.4,5700.0,32.5124,32.5124,32.4735,32.4735,5700.0
2007-06-07 13:40:00,33.41,33.44,33.34,33.34,32100.0,32.4832,32.5124,32.4152,32.4152,32100.0
2007-06-07 13:45:00,33.35,33.37,33.32,33.37,18000.0,32.4249,32.4443,32.3957,32.4443,18000.0
2007-06-07 13:50:00,33.35,33.37,33.35,33.36,8300.0,32.4249,32.4443,32.4249,32.4346,8300.0
2007-06-07 13:55:00,33.37,33.38,33.35,33.37,10200.0,32.4443,32.454,32.4249,32.4443,10200.0
2007-06-07 14:00:00,33.36,33.37,33.31,33.36,10700.0,32.4346,32.4443,32.386,32.4346,10700.0
2007-06-07 14:05:00,33.35,33.37,33.35,33.35,1900.0,32.4249,32.4443,32.4249,32.4249,1900.0
2007-06-07 14:10:00,33.35,33.36,33.34,33.34,5900.0,32.4249,32.4346,32.4152,32.4152,5900.0
2007-06-07 14:15:00,33.34,33.35,33.22,33.24,19500.0,32.4152,32.4249,32.2985,32.3179,19500.0
2007-06-07 14:20:00,33.26,33.26,33.2,33.22,6600.0,32.3374,32.3374,32.279,32.2985,6600.0
2007-06-07 14:25:00,33.2,33.25,33.2,33.23,6900.0,32.279,32.3276,32.279,32.3082,6900.0
2007-06-07 14:30:00,33.22,33.27,33.2,33.21,23100.0,32.2985,32.3471,32.279,32.2888,23100.0
2007-06-07 14:35:00,33.21,33.28,33.16,33.23,28500.0,32.2888,32.3568,32.2401,32.3082,28500.0
2007-06-07 14:40:00,33.26,33.29,33.21,33.27,11700.0,32.3374,32.3665,32.2888,32.3471,11700.0
2007-06-07 14:45:00,33.28,33.35,33.28,33.33,2600.0,32.3568,32.4249,32.3568,32.4054,2600.0
2007-06-07 14:50:00,33.3,33.3,33.27,33.3,1900.0,32.3763,32.3763,32.3471,32.3763,1900.0
2007-06-07 14:55:00,33.29,33.29,33.25,33.26,900.0,32.3665,32.3665,32.3276,32.3374,900.0
2007-06-07 15:00:00,33.26,33.36,33.25,33.36,8800.0,32.3374,32.4346,32.3276,32.4346,8800.0
2007-06-07 15:05:00,33.34,33.35,33.28,33.33,10100.0,32.4152,32.4249,32.3568,32.4054,10100.0
2007-06-07 15:10:00,33.32,33.37,33.27,33.34,13600.0,32.3957,32.4443,32.3471,32.4152,13600.0
2007-06-07 15:15:00,33.34,33.4,33.32,33.35,16800.0,32.4152,32.4735,32.3957,32.4249,16800.0
2007-06-07 15:20:00,33.35,33.39,33.29,33.29,15300.0,32.4249,32.4638,32.3665,32.3665,15300.0
2007-06-07 15:25:00,33.29,33.29,33.2,33.24,10100.0,32.3665,32.3665,32.279,32.3179,10100.0
2007-06-07 15:30:00,33.2,33.23,33.2,33.21,10300.0,32.279,32.3082,32.279,32.2888,10300.0
2007-06-07 15:35:00,33.2,33.21,33.12,33.12,14300.0,32.279,32.2888,32.2013,32.2013,14300.0
2007-06-07 15:40:00,33.12,33.12,33.08,33.1,14800.0,32.2013,32.2013,32.1624,32.1818,14800.0
2007-06-07 15:45:00,33.1,33.11,33.07,33.08,32800.0,32.1818,32.1915,32.1526,32.1624,32800.0
2007-06-07 15:50:00,33.07,33.08,32.91,32.93,42300.0,32.1526,32.1624,31.9971,32.0165,42300.0
2007-06-07 15:55:00,32.93,33.02,32.9,32.9,79800.0,32.0165,32.104,31.9874,31.9874,79800.0
2007-06-08 09:30:00,32.72,32.8,32.6,32.8,7900.0,31.8123,31.8901,31.6957,31.8901,7900.0
2007-06-08 09:35:00,32.8,32.85,32.8,32.82,3500.0,31.8901,31.9387,31.8901,31.9096,3500.0
2007-06-08 09:40:00,32.84,32.84,32.69,32.71,7700.0,31.929,31.929,31.7832,31.8026,7700.0
2007-06-08 09:45:00,32.76,32.8,32.73,32.8,11500.0,31.8512,31.8901,31.8221,31.8901,11500.0
2007-06-08 09:50:00,32.81,32.98,32.81,32.98,10000.0,31.8999,32.0651,31.8999,32.0651,10000.0
2007-06-08 09:55:00,32.98,33.06,32.98,33.05,8900.0,32.0651,32.1429,32.0651,32.1332,8900.0
2007-06-08 10:00:00,33.01,33.05,32.99,33.04,18300.0,32.0943,32.1332,32.0749,32.1235,18300.0
2007-06-08 10:05:00,33.02,33.05,33.01,33.05,8800.0,32.104,32.1332,32.0943,32.1332,8800.0
2007-06-08 10:10:00,33.05,33.11,33.05,33.05,8900.0,32.1332,32.1915,32.1332,32.1332,8900.0
2007-06-08 10:15:00,33.04,33.12,33.04,33.12,15500.0,32.1235,32.2013,32.1235,32.2013,15500.0
2007-06-08 10:20:00,33.12,33.14,33.05,33.05,67800.0,32.2013,32.2207,32.1332,32.1332,67800.0
2007-06-08 10:25:00,33.06,33.07,33.0,33.02,34000.0,32.1429,32.1526,32.0846,32.104,34000.0
2007-06-08 10:30:00,33.02,33.03,32.95,33.0,151400.0,32.104,32.1138,32.036,32.0846,151400.0
2007-06-08 10:35:00,32.97,33.0,32.94,32.96,47700.0,32.0554,32.0846,32.0262,32.0457,47700.0
2007-06-08 10:40:00,32.97,33.02,32.96,33.02,12800.0,32.0554,32.104,32.0457,32.104,12800.0
2007-06-08 10:45:00,33.01,33.03,32.96,33.0,57100.0,32.0943,32.1138,32.0457,32.0846,57100.0
2007-06-08 10:50:00,33.0,33.01,32.96,32.98,12000.0,32.0846,32.0943,32.0457,32.0651,12000.0
2007-06-08 10:55:00,33.0,33.0,32.98,32.98,2000.0,32.0846,32.0846,32.0651,32.0651,2000.0
2007-06-08 11:00:00,32.98,32.99,32.95,32.95,17400.0,32.0651,32.0749,32.036,32.036,17400.0
2007-06-08 11:05:00,32.95,32.95,32.92,32.92,4000.0,32.036,32.036,32.0068,32.0068,4000.0
2007-06-08 11:10:00,32.92,32.92,32.77,32.8,13300.0,32.0068,32.0068,31.861,31.8901,13300.0
2007-06-08 11:15:00,32.8,32.83,32.79,32.81,10900.0,31.8901,31.9193,31.8804,31.8999,10900.0
2007-06-08 11:20:00,32.81,32.88,32.81,32.87,9500.0,31.8999,31.9679,31.8999,31.9582,9500.0
2007-06-08 11:25:00,32.87,32.88,32.84,32.85,4300.0,31.9582,31.9679,31.929,31.9387,4300.0
2007-06-08 11:30:00,32.85,32.9,32.81,32.9,8000.0,31.9387,31.9874,31.8999,31.9874,8000.0
2007-06-08 11:35:00,32.9,32.92,32.89,32.92,10500.0,31.9874,32.0068,31.9776,32.0068,10500.0
2007-06-08 11:40:00,32.92,32.92,32.9,32.9,1700.0,32.0068,32.0068,31.9874,31.9874,1700.0
2007-06-08 11:45:00,32.9,32.92,32.89,32.89,8500.0,31.9874,32.0068,31.9776,31.9776,8500.0
2007-06-08 11:50:00,32.89,32.92,32.88,32.91,12000.0,31.9776,32.0068,31.9679,31.9971,12000.0
2007-06-08 11:55:00,32.92,32.94,32.92,32.94,6000.0,32.0068,32.0262,32.0068,32.0262,6000.0
2007-06-08 12:00:00,32.93,32.97,32.92,32.97,24600.0,32.0165,32.0554,32.0068,32.0554,24600.0
2007-06-08 12:05:00,32.97,32.98,32.93,32.95,15200.0,32.0554,32.0651,32.0165,32.036,15200.0
2007-06-08 12:10:00,32.95,32.96,32.91,32.92,17300.0,32.036,32.0457,31.9971,32.0068,17300.0
2007-06-08 12:15:00,32.92,32.96,32.92,32.96,8600.0,32.0068,32.0457,32.0068,32.0457,8600.0
2007-06-08 12:20:00,32.97,32.98,32.97,32.98,6000.0,32.0554,32.0651,32.0554,32.0651,6000.0
2007-06-08 12:25:00,32.97,32.97,32.94,32.94,3800.0,32.0554,32.0554,32.0262,32.0262,3800.0
2007-06-08 12:30:00,32.94,32.96,32.94,32.96,8500.0,32.0262,32.0457,32.0262,32.0457,8500.0
2007-06-08 12:35:00,32.95,32.97,32.95,32.96,12000.0,32.036,32.0554,32.036,32.0457,12000.0
2007-06-08 12:40:00,32.96,33.02,32.96,32.98,27800.0,32.0457,32.104,32.0457,32.0651,27800.0
2007-06-08 12:45:00,32.98,33.0,32.95,32.95,3300.0,32.0651,32.0846,32.036,32.036,3300.0
2007-06-08 12:50:00,32.97,32.99,32.97,32.97,3500.0,32.0554,32.0749,32.0554,32.0554,3500.0
2007-06-08 12:55:00,32.97,32.99,32.96,32.99,1400.0,32.0554,32.0749,32.0457,32.0749,1400.0
2007-06-08 13:00:00,32.97,33.02,32.97,33.02,11500.0,32.0554,32.104,32.0554,32.104,11500.0
2007-06-08 13:05:00,33.0,33.01,32.99,32.99,1300.0,32.0846,32.0943,32.0749,32.0749,1300.0
2007-06-08 13:10:00,33.0,33.02,33.0,33.02,2800.0,32.0846,32.104,32.0846,32.104,2800.0
2007-06-08 13:15:00,33.02,33.02,32.98,32.99,1700.0,32.104,32.104,32.0651,32.0749,1700.0
2007-06-08 13:20:00,32.99,32.99,32.96,32.98,2100.0,32.0749,32.0749,32.0457,32.0651,2100.0
2007-06-08 13:25:00,32.98,33.05,32.98,33.04,19000.0,32.0651,32.1332,32.0651,32.1235,19000.0
2007-06-08 13:30:00,33.04,33.05,33.0,33.01,15900.0,32.1235,32.1332,32.0846,32.0943,15900.0
2007-06-08 13:35:00,33.01,33.05,33.0,33.03,15300.0,32.0943,32.1332,32.0846,32.1138,15300.0
2007-06-08 13:40:00,33.04,33.09,33.0,33.09,19500.0,32.1235,32.1721,32.0846,32.1721,19500.0
2007-06-08 13:45:00,33.09,33.15,33.08,33.15,4400.0,32.1721,32.2304,32.1624,32.2304,4400.0
2007-06-08 13:50:00,33.15,33.17,33.14,33.17,4400.0,32.2304,32.2499,32.2207,32.2499,4400.0
2007-06-08 13:55:00,33.15,33.15,33.1,33.11,3400.0,32.2304,32.2304,32.1818,32.1915,3400.0
2007-06-08 14:00:00,33.11,33.13,33.09,33.12,2400.0,32.1915,32.211,32.1721,32.2013,2400.0
2007-06-08 14:05:00,33.14,33.24,33.13,33.23,5800.0,32.2207,32.3179,32.211,32.3082,5800.0
2007-06-08 14:10:00,33.23,33.27,33.23,33.23,10500.0,32.3082,32.3471,32.3082,32.3082,10500.0
2007-06-08 14:15:00,33.22,33.22,33.15,33.17,13100.0,32.2985,32.2985,32.2304,32.2499,13100.0
2007-06-08 14:20:00,33.19,33.25,33.19,33.25,5800.0,32.2693,32.3276,32.2693,32.3276,5800.0
2007-06-08 14:25:00,33.25,33.3,33.24,33.27,13100.0,32.3276,32.3763,32.3179,32.3471,13100.0
2007-06-08 14:30:00,33.27,33.28,33.23,33.23,4400.0,32.3471,32.3568,32.3082,32.3082,4400.0
2007-06-08 14:35:00,33.23,33.25,33.22,33.25,2300.0,32.3082,32.3276,32.2985,32.3276,2300.0
2007-06-08 14:40:00,33.24,33.24,33.18,33.19,3800.0,32.3179,32.3179,32.2596,32.2693,3800.0
2007-06-08 14:45:00,33.16,33.16,33.08,33.11,5100.0,32.2401,32.2401,32.1624,32.1915,5100.0
2007-06-08 14:50:00,33.11,33.14,33.11,33.14,6200.0,32.1915,32.2207,32.1915,32.2207,6200.0
2007-06-08 14:55:00,33.13,33.2,33.12,33.18,8000.0,32.211,32.279,32.2013,32.2596,8000.0
2007-06-08 15:00:00,33.15,33.18,33.14,33.18,5000.0,32.2304,32.2596,32.2207,32.2596,5000.0
2007-06-08 15:05:00,33.17,33.2,33.16,33.2,4900.0,32.2499,32.279,32.2401,32.279,4900.0
2007-06-08 15:10:00,33.2,33.26,33.2,33.26,9100.0,32.279,32.3374,32.279,32.3374,9100.0
2007-06-08 15:15:00,33.26,33.26,33.19,33.2,7800.0,32.3374,32.3374,32.2693,32.279,7800.0
2007-06-08 15:20:00,33.2,33.2,33.18,33.2,3700.0,32.279,32.279,32.2596,32.279,3700.0
2007-06-08 15:25:00,33.2,33.21,33.19,33.21,2300.0,32.279,32.2888,32.2693,32.2888,2300.0
2007-06-08 15:30:00,33.21,33.22,33.19,33.21,8400.0,32.2888,32.2985,32.2693,32.2888,8400.0
2007-06-08 15:35:00,33.2,33.24,33.19,33.2,12700.0,32.279,32.3179,32.2693,32.279,12700.0
2007-06-08 15:40:00,33.2,33.25,33.19,33.23,17100.0,32.279,32.3276,32.2693,32.3082,17100.0
2007-06-08 15:45:00,33.24,33.24,33.12,33.15,21600.0,32.3179,32.3179,32.2013,32.2304,21600.0
2007-06-08 15:50:00,33.15,33.26,33.12,33.26,19600.0,32.2304,32.3374,32.2013,32.3374,19600.0
2007-06-08 15:55:00,33.29,33.35,33.26,33.31,15600.0,32.3665,32.4249,32.3374,32.386,15600.0
2007-06-11 09:30:00,33.37,33.39,33.19,33.36,16600.0,32.4443,32.4638,32.2693,32.4346,16600.0
2007-06-11 09:35:00,33.37,33.54,33.31,33.54,7900.0,32.4443,32.6096,32.386,32.6096,7900.0
2007-06-11 09:40:00,33.54,33.6,33.49,33.55,4100.0,32.6096,32.6679,32.561,32.6193,4100.0
2007-06-11 09:45:00,33.55,33.58,33.53,33.53,6300.0,32.6193,32.6485,32.5999,32.5999,6300.0
2007-06-11 09:50:00,33.55,33.56,33.55,33.56,500.0,32.6193,32.629,32.6193,32.629,500.0
2007-06-11 09:55:00,33.56,33.56,33.52,33.53,1200.0,32.629,32.629,32.5902,32.5999,1200.0
2007-06-11 10:00:00,33.49,33.52,33.48,33.52,5000.0,32.561,32.5902,32.5513,32.5902,5000.0
2007-06-11 10:05:00,33.53,33.53,33.5,33.5,5100.0,32.5999,32.5999,32.5707,32.5707,5100.0
2007-06-11 10:10:00,33.5,33.53,33.45,33.52,15600.0,32.5707,32.5999,32.5221,32.5902,15600.0
2007-06-11 10:15:00,33.49,33.52,33.44,33.52,9500.0,32.561,32.5902,32.5124,32.5902,9500.0
2007-06-11 10:20:00,33.5,33.54,33.41,33.53,11000.0,32.5707,32.6096,32.4832,32.5999,11000.0
2007-06-11 10:25:00,33.53,33.55,33.52,33.54,100700.0,32.5999,32.6193,32.5902,32.6096,100700.0
2007-06-11 10:30:00,33.53,33.54,33.49,33.49,5500.0,32.5999,32.6096,32.561,32.561,5500.0
2007-06-11 10:35:00,33.47,33.51,33.46,33.49,7100.0,32.5415,32.5804,32.5318,32.561,7100.0
2007-06-11 10:40:00,33.5,33.51,33.48,33.5,8400.0,32.5707,32.5804,32.5513,32.5707,8400.0
2007-06-11 10:45:00,33.5,33.5,33.41,33.44,2400.0,32.5707,32.5707,32.4832,32.5124,2400.0
2007-06-11 10:50:00,33.44,33.47,33.44,33.45,1800.0,32.5124,32.5415,32.5124,32.5221,1800.0
2007-06-11 10:55:00,33.47,33.47,33.38,33.4,22700.0,32.5415,32.5415,32.454,32.4735,22700.0
2007-06-11 11:00:00,33.41,33.41,33.31,33.33,10800.0,32.4832,32.4832,32.386,32.4054,10800.0
2007-06-11 11:05:00,33.33,33.33,33.24,33.27,138300.0,32.4054,32.4054,32.3179,32.3471,138300.0
2007-06-11 11:10:00,33.26,33.29,33.25,33.29,6500.0,32.3374,32.3665,32.3276,32.3665,6500.0
2007-06-11 11:15:00,33.3,33.3,33.27,33.27,100900.0,32.3763,32.3763,32.3471,32.3471,100900.0
2007-06-11 11:20:00,33.27,33.27,33.27,33.27,2800.0,32.3471,32.3471,32.3471,32.3471,2800.0
2007-06-11 11:25:00,33.27,33.28,33.26,33.28,11700.0,32.3471,32.3568,32.3374,32.3568,11700.0
2007-06-11 11:30:00,33.28,33.28,33.22,33.22,2200.0,32.3568,32.3568,32.2985,32.2985,2200.0
2007-06-11 11:35:00,33.23,33.24,33.22,33.24,2700.0,32.3082,32.3179,32.2985,32.3179,2700.0
2007-06-11 11:40:00,33.24,33.28,33.24,33.28,4500.0,32.3179,32.3568,32.3179,32.3568,4500.0
2007-06-11 11:45:00,33.27,33.28,33.27,33.28,1300.0,32.3471,32.3568,32.3471,32.3568,1300.0
2007-06-11 11:50:00,33.28,33.37,33.28,33.37,131900.0,32.3568,32.4443,32.3568,32.4443,131900.0
2007-06-11 11:55:00,33.38,33.39,33.35,33.38,9100.0,32.454,32.4638,32.4249,32.454,9100.0
2007-06-11 12:00:00,33.38,33.43,33.38,33.43,3900.0,32.454,32.5027,32.454,32.5027,3900.0
2007-06-11 12:05:00,33.44,33.48,33.43,33.48,1900.0,32.5124,32.5513,32.5027,32.5513,1900.0
2007-06-11 12:10:00,33.45,33.46,33.45,33.46,200.0,32.5221,32.5318,32.5221,32.5318,200.0
2007-06-11 12:15:00,33.46,33.46,33.45,33.46,600.0,32.5318,32.5318,32.5221,32.5318,600.0
2007-06-11 12:20:00,33.46,33.46,33.46,33.46,0.0,32.5318,32.5318,32.5318,32.5318,0.0
2007-06-11 12:25:00,33.46,33.46,33.38,33.39,3400.0,32.5318,32.5318,32.454,32.4638,3400.0
2007-06-11 12:30:00,33.37,33.39,33.37,33.38,800.0,32.4443,32.4638,32.4443,32.454,800.0
2007-06-11 12:35:00,33.38,33.38,33.36,33.37,300.0,32.454,32.454,32.4346,32.4443,300.0
2007-06-11 12:40:00,33.35,33.36,33.34,33.36,2900.0,32.4249,32.4346,32.4152,32.4346,2900.0
2007-06-11 12:45:00,33.34,33.38,33.34,33.38,2400.0,32.4152,32.454,32.4152,32.454,2400.0
2007-06-11 12:50:00,33.38,33.45,33.38,33.45,2500.0,32.454,32.5221,32.454,32.5221,2500.0
2007-06-11 12:55:00,33.45,33.48,33.44,33.48,2300.0,32.5221,32.5513,32.5124,32.5513,2300.0
2007-06-11 13:00:00,33.48,33.48,33.47,33.48,1400.0,32.5513,32.5513,32.5415,32.5513,1400.0
2007-06-11 13:05:00,33.48,33.5,33.48,33.5,2000.0,32.5513,32.5707,32.5513,32.5707,2000.0
2007-06-11 13:10:00,33.5,33.5,33.48,33.5,1800.0,32.5707,32.5707,32.5513,32.5707,1800.0
2007-06-11 13:15:00,33.5,33.5,33.48,33.5,2800.0,32.5707,32.5707,32.5513,32.5707,2800.0
2007-06-11 13:20:00,33.5,33.5,33.48,33.48,2000.0,32.5707,32.5707,32.5513,32.5513,2000.0
2007-06-11 13:25:00,33.5,33.5,33.47,33.49,1600.0,32.5707,32.5707,32.5415,32.561,1600.0
2007-06-11 13:30:00,33.49,33.5,33.48,33.49,1500.0,32.561,32.5707,32.5513,32.561,1500.0
2007-06-11 13:35:00,33.5,33.5,33.48,33.49,1700.0,32.5707,32.5707,32.5513,32.561,1700.0
2007-06-11 13:40:00,33.49,33.49,33.49,33.49,1000.0,32.561,32.561,32.561,32.561,1000.0
2007-06-11 13:45:00,33.49,33.49,33.48,33.49,700.0,32.561,32.561,32.5513,32.561,700.0
2007-06-11 13:50:00,33.5,33.5,33.47,33.47,1400.0,32.5707,32.5707,32.5415,32.5415,1400.0
2007-06-11 13:55:00,33.49,33.49,33.46,33.49,800.0,32.561,32.561,32.5318,32.561,800.0
2007-06-11 14:00:00,33.49,33.49,33.47,33.48,1000.0,32.561,32.561,32.5415,32.5513,1000.0
2007-06-11 14:05:00,33.47,33.5,33.47,33.47,3200.0,32.5415,32.5707,32.5415,32.5415,3200.0
2007-06-11 14:10:00,33.49,33.5,33.43,33.44,4300.0,32.561,32.5707,32.5027,32.5124,4300.0
2007-06-11 14:15:00,33.44,33.45,33.43,33.44,2100.0,32.5124,32.5221,32.5027,32.5124,2100.0
2007-06-11 14:20:00,33.43,33.49,33.43,33.49,4100.0,32.5027,32.561,32.5027,32.561,4100.0
2007-06-11 14:25:00,33.47,33.48,33.44,33.44,1900.0,32.5415,32.5513,32.5124,32.5124,1900.0
2007-06-11 14:30:00,33.46,33.46,33.43,33.45,1000.0,32.5318,32.5318,32.5027,32.5221,1000.0
2007-06-11 14:35:00,33.44,33.45,33.44,33.44,1600.0,32.5124,32.5221,32.5124,32.5124,1600.0
2007-06-11 14:40:00,33.45,33.45,33.42,33.43,3500.0,32.5221,32.5221,32.4929,32.5027,3500.0
2007-06-11 14:45:00,33.44,33.45,33.41,33.41,1500.0,32.5124,32.5221,32.4832,32.4832,1500.0
2007-06-11 14:50:00,33.42,33.47,33.42,33.47,3000.0,32.4929,32.5415,32.4929,32.5415,3000.0
2007-06-11 14:55:00,33.47,33.47,33.45,33.46,1700.0,32.5415,32.5415,32.5221,32.5318,1700.0
2007-06-11 15:00:00,33.45,33.45,33.41,33.42,9200.0,32.5221,32.5221,32.4832,32.4929,9200.0
2007-06-11 15:05:00,33.43,33.43,33.43,33.43,1600.0,32.5027,32.5027,32.5027,32.5027,1600.0
2007-06-11 15:10:00,33.43,33.43,33.42,33.43,6200.0,32.5027,32.5027,32.4929,32.5027,6200.0
2007-06-11 15:15:00,33.43,33.44,33.42,33.44,15200.0,32.5027,32.5124,32.4929,32.5124,15200.0
2007-06-11 15:20:00,33.43,33.45,33.43,33.44,3900.0,32.5027,32.5221,32.5027,32.5124,3900.0
2007-06-11 15:25:00,33.44,33.45,33.44,33.45,4600.0,32.5124,32.5221,32.5124,32.5221,4600.0
2007-06-11 15:30:00,33.44,33.45,33.42,33.42,16600.0,32.5124,32.5221,32.4929,32.4929,16600.0
2007-06-11 15:35:00,33.41,33.41,33.4,33.41,7200.0,32.4832,32.4832,32.4735,32.4832,7200.0
2007-06-11 15:40:00,33.41,33.41,33.39,33.39,8200.0,32.4832,32.4832,32.4638,32.4638,8200.0
2007-06-11 15:45:00,33.4,33.4,33.37,33.38,2400.0,32.4735,32.4735,32.4443,32.454,2400.0
2007-06-11 15:50:00,33.36,33.37,33.29,33.32,17400.0,32.4346,32.4443,32.3665,32.3957,17400.0
2007-06-11 15:55:00,33.31,33.36,33.31,33.36,21000.0,32.386,32.4346,32.386,32.4346,21000.0
2007-06-12 09:30:00,33.22,33.23,33.13,33.2,6900.0,32.2985,32.3082,32.211,32.279,6900.0
2007-06-12 09:35:00,33.2,33.29,33.18,33.29,3900.0,32.279,32.3665,32.2596,32.3665,3900.0
2007-06-12 09:40:00,33.24,33.32,33.24,33.31,1900.0,32.3179,32.3957,32.3179,32.386,1900.0
2007-06-12 09:45:00,33.32,33.35,33.31,33.35,1700.0,32.3957,32.4249,32.386,32.4249,1700.0
2007-06-12 09:50:00,33.34,33.4,33.31,33.39,7000.0,32.4152,32.4735,32.386,32.4638,7000.0
2007-06-12 09:55:00,33.36,33.36,33.29,33.29,3300.0,32.4346,32.4346,32.3665,32.3665,3300.0
2007-06-12 10:00:00,33.3,33.3,33.21,33.24,6700.0,32.3763,32.3763,32.2888,32.3179,6700.0
2007-06-12 10:05:00,33.24,33.3,33.2,33.22,4800.0,32.3179,32.3763,32.279,32.2985,4800.0
2007-06-12 10:10:00,33.23,33.24,33.18,33.2,16800.0,32.3082,32.3179,32.2596,32.279,16800.0
2007-06-12 10:15:00,33.19,33.22,33.19,33.2,6400.0,32.2693,32.2985,32.2693,32.279,6400.0
2007-06-12 10:20:00,33.21,33.24,33.18,33.21,35800.0,32.2888,32.3179,32.2596,32.2888,35800.0
2007-06-12 10:25:00,33.23,33.23,33.17,33.19,28000.0,32.3082,32.3082,32.2499,32.2693,28000.0
2007-06-12 10:30:00,33.16,33.19,33.15,33.19,12300.0,32.2401,32.2693,32.2304,32.2693,12300.0
2007-06-12 10:35:00,33.19,33.2,33.18,33.2,5200.0,32.2693,32.279,32.2596,32.279,5200.0
2007-06-12 10:40:00,33.2,33.21,33.18,33.2,31100.0,32.279,32.2888,32.2596,32.279,31100.0
2007-06-12 10:45:00,33.2,33.2,33.18,33.2,33000.0,32.279,32.279,32.2596,32.279,33000.0
2007-06-12 10:50:00,33.2,33.21,33.19,33.19,4700.0,32.279,32.2888,32.2693,32.2693,4700.0
2007-06-12 10:55:00,33.2,33.27,33.19,33.27,103900.0,32.279,32.3471,32.2693,32.3471,103900.0
2007-06-12 11:00:00,33.27,33.35,33.27,33.28,12000.0,32.3471,32.4249,32.3471,32.3568,12000.0
2007-06-12 11:05:00,33.28,33.28,33.21,33.23,6300.0,32.3568,32.3568,32.2888,32.3082,6300.0
2007-06-12 11:10:00,33.21,33.23,33.21,33.23,1300.0,32.2888,32.3082,32.2888,32.3082,1300.0
2007-06-12 11:15:00,33.2,33.27,33.17,33.26,10500.0,32.279,32.3471,32.2499,32.3374,10500.0
2007-06-12 11:20:00,33.26,33.33,33.26,33.33,1300.0,32.3374,32.4054,32.3374,32.4054,1300.0
2007-06-12 11:25:00,33.31,33.33,33.25,33.28,10800.0,32.386,32.4054,32.3276,32.3568,10800.0
2007-06-12 11:30:00,33.28,33.3,33.25,33.29,3400.0,32.3568,32.3763,32.3276,32.3665,3400.0
2007-06-12 11:35:00,33.27,33.31,33.21,33.31,17000.0,32.3471,32.386,32.2888,32.386,17000.0
2007-06-12 11:40:00,33.31,33.34,33.3,33.32,3900.0,32.386,32.4152,32.3763,32.3957,3900.0
2007-06-12 11:45:00,33.32,33.35,33.31,33.32,2900.0,32.3957,32.4249,32.386,32.3957,2900.0
2007-06-12 11:50:00,33.32,33.32,33.31,33.32,900.0,32.3957,32.3957,32.386,32.3957,900.0
2007-06-12 11:55:00,33.32,33.36,33.32,33.36,2800.0,32.3957,32.4346,32.3957,32.4346,2800.0
2007-06-12 12:00:00,33.36,33.36,33.34,33.36,6400.0,32.4346,32.4346,32.4152,32.4346,6400.0
2007-06-12 12:05:00,33.37,33.37,33.33,33.34,2800.0,32.4443,32.4443,32.4054,32.4152,2800.0
2007-06-12 12:10:00,33.34,33.37,33.33,33.33,3900.0,32.4152,32.4443,32.4054,32.4054,3900.0
2007-06-12 12:15:00,33.33,33.35,33.33,33.34,1600.0,32.4054,32.4249,32.4054,32.4152,1600.0
2007-06-12 12:20:00,33.34,33.36,33.33,33.36,3900.0,32.4152,32.4346,32.4054,32.4346,3900.0
2007-06-12 12:25:00,33.35,33.37,33.33,33.35,1800.0,32.4249,32.4443,32.4054,32.4249,1800.0
2007-06-12 12:30:00,33.36,33.36,33.32,33.32,5500.0,32.4346,32.4346,32.3957,32.3957,5500.0
2007-06-12 12:35:00,33.34,33.34,33.28,33.28,4400.0,32.4152,32.4152,32.3568,32.3568,4400.0
2007-06-12 12:40:00,33.29,33.3,33.27,33.27,2200.0,32.3665,32.3763,32.3471,32.3471,2200.0
2007-06-12 12:45:00,33.27,33.28,33.24,33.24,2100.0,32.3471,32.3568,32.3179,32.3179,2100.0
2007-06-12 12:50:00,33.23,33.25,33.18,33.19,7100.0,32.3082,32.3276,32.2596,32.2693,7100.0
2007-06-12 12:55:00,33.22,33.26,33.22,33.26,1700.0,32.2985,32.3374,32.2985,32.3374,1700.0
2007-06-12 13:00:00,33.25,33.27,33.22,33.25,11600.0,32.3276,32.3471,32.2985,32.3276,11600.0
2007-06-12 13:05:00,33.24,33.25,33.22,33.22,42300.0,32.3179,32.3276,32.2985,32.2985,42300.0
2007-06-12 13:10:00,33.22,33.23,33.2,33.21,5500.0,32.2985,32.3082,32.279,32.2888,5500.0
2007-06-12 13:15:00,33.21,33.24,33.21,33.24,4400.0,32.2888,32.3179,32.2888,32.3179,4400.0
2007-06-12 13:20:00,33.24,33.24,33.2,33.2,6400.0,32.3179,32.3179,32.279,32.279,6400.0
2007-06-12 13:25:00,33.2,33.21,33.19,33.2,5300.0,32.279,32.2888,32.2693,32.279,5300.0
2007-06-12 13:30:00,33.21,33.23,33.2,33.21,10300.0,32.2888,32.3082,32.279,32.2888,10300.0
2007-06-12 13:35:00,33.2,33.23,33.2,33.23,6600.0,32.279,32.3082,32.279,32.3082,6600.0
2007-06-12 13:40:00,33.24,33.24,33.21,33.22,10300.0,32.3179,32.3179,32.2888,32.2985,10300.0
2007-06-12 13:45:00,33.24,33.27,33.21,33.27,15100.0,32.3179,32.3471,32.2888,32.3471,15100.0
2007-06-12 13:50:00,33.27,33.31,33.27,33.29,4800.0,32.3471,32.386,32.3471,32.3665,4800.0
2007-06-12 13:55:00,33.28,33.33,33.28,33.33,3600.0,32.3568,32.4054,32.3568,32.4054,3600.0
2007-06-12 14:00:00,33.33,33.41,33.32,33.38,11500.0,32.4054,32.4832,32.3957,32.454,11500.0
2007-06-12 14:05:00,33.38,33.41,33.35,33.36,3000.0,32.454,32.4832,32.4249,32.4346,3000.0
2007-06-12 14:10:00,33.36,33.39,33.36,33.39,3400.0,32.4346,32.4638,32.4346,32.4638,3400.0
2007-06-12 14:15:00,33.41,33.41,33.34,33.35,4700.0,32.4832,32.4832,32.4152,32.4249,4700.0
2007-06-12 14:20:00,33.33,33.34,33.24,33.26,5900.0,32.4054,32.4152,32.3179,32.3374,5900.0
2007-06-12 14:25:00,33.24,33.27,33.21,33.24,6700.0,32.3179,32.3471,32.2888,32.3179,6700.0
2007-06-12 14:30:00,33.24,33.26,33.22,33.23,2900.0,32.3179,32.3374,32.2985,32.3082,2900.0
2007-06-12 14:35:00,33.24,33.28,33.21,33.23,6800.0,32.3179,32.3568,32.2888,32.3082,6800.0
2007-06-12 14:40:00,33.2,33.23,33.19,33.23,7100.0,32.279,32.3082,32.2693,32.3082,7100.0
2007-06-12 14:45:00,33.2,33.22,33.18,33.22,5700.0,32.279,32.2985,32.2596,32.2985,5700.0
2007-06-12 14:50:00,33.22,33.24,33.21,33.24,5000.0,32.2985,32.3179,32.2888,32.3179,5000.0
2007-06-12 14:55:00,33.24,33.25,33.08,33.09,26600.0,32.3179,32.3276,32.1624,32.1721,26600.0
2007-06-12 15:00:00,33.08,33.16,33.06,33.12,18900.0,32.1624,32.2401,32.1429,32.2013,18900.0
2007-06-12 15:05:00,33.13,33.13,33.02,33.08,7900.0,32.211,32.211,32.104,32.1624,7900.0
2007-06-12 15:10:00,33.08,33.15,33.03,33.13,22600.0,32.1624,32.2304,32.1138,32.211,22600.0
2007-06-12 15:15:00,33.13,33.15,33.1,33.14,14800.0,32.211,32.2304,32.1818,32.2207,14800.0
2007-06-12 15:20:00,33.14,33.17,33.13,33.14,6200.0,32.2207,32.2499,32.211,32.2207,6200.0
2007-06-12 15:25:00,33.13,33.16,33.12,33.16,23300.0,32.211,32.2401,32.2013,32.2401,23300.0
2007-06-12 15:30:00,33.14,33.18,33.12,33.16,10400.0,32.2207,32.2596,32.2013,32.2401,10400.0
2007-06-12 15:35:00,33.16,33.18,33.12,33.16,31000.0,32.2401,32.2596,32.2013,32.2401,31000.0
2007-06-12 15:40:00,33.14,33.15,33.1,33.11,17100.0,32.2207,32.2304,32.1818,32.1915,17100.0
2007-06-12 15:45:00,33.1,33.11,33.1,33.11,16900.0,32.1818,32.1915,32.1818,32.1915,16900.0
2007-06-12 15:50:00,33.1,33.13,33.09,33.1,22200.0,32.1818,32.211,32.1721,32.1818,22200.0
2007-06-12 15:55:00,33.1,33.12,33.04,33.04,32100.0,32.1818,32.2013,32.1235,32.1235,32100.0
2007-06-13 09:30:00,33.11,33.11,32.92,33.01,9600.0,32.1915,32.1915,32.0068,32.0943,9600.0
2007-06-13 09:35:00,32.98,33.06,32.98,33.06,4700.0,32.0651,32.1429,32.0651,32.1429,4700.0
2007-06-13 09:40:00,33.05,33.1,33.05,33.1,800.0,32.1332,32.1818,32.1332,32.1818,800.0
2007-06-13 09:45:00,33.08,33.13,33.06,33.13,5200.0,32.1624,32.211,32.1429,32.211,5200.0
2007-06-13 09:50:00,33.13,33.24,33.1,33.24,3100.0,32.211,32.3179,32.1818,32.3179,3100.0
2007-06-13 09:55:00,33.25,33.25,33.2,33.23,2800.0,32.3276,32.3276,32.279,32.3082,2800.0
2007-06-13 10:00:00,33.25,33.26,33.2,33.25,3300.0,32.3276,32.3374,32.279,32.3276,3300.0
2007-06-13 10:05:00,33.25,33.25,33.19,33.2,2400.0,32.3276,32.3276,32.2693,32.279,2400.0
2007-06-13 10:10:00,33.16,33.2,33.11,33.2,2100.0,32.2401,32.279,32.1915,32.279,2100.0
2007-06-13 10:15:00,33.18,33.36,33.18,33.32,3500.0,32.2596,32.4346,32.2596,32.3957,3500.0
2007-06-13 10:20:00,33.36,33.48,33.36,33.47,7800.0,32.4346,32.5513,32.4346,32.5415,7800.0
2007-06-13 10:25:00,33.47,33.47,33.45,33.46,1400.0,32.5415,32.5415,32.5221,32.5318,1400.0
2007-06-13 10:30:00,33.43,33.43,33.25,33.28,8900.0,32.5027,32.5027,32.3276,32.3568,8900.0
2007-06-13 10:35:00,33.28,33.28,33.22,33.24,3400.0,32.3568,32.3568,32.2985,32.3179,3400.0
2007-06-13 10:40:00,33.24,33.29,33.2,33.21,7500.0,32.3179,32.3665,32.279,32.2888,7500.0
2007-06-13 10:45:00,33.22,33.25,33.21,33.24,2200.0,32.2985,32.3276,32.2888,32.3179,2200.0
2007-06-13 10:50:00,33.25,33.26,33.22,33.26,2100.0,32.3276,32.3374,32.2985,32.3374,2100.0
2007-06-13 10:55:00,33.26,33.28,33.26,33.26,1100.0,32.3374,32.3568,32.3374,32.3374,1100.0
2007-06-13 11:00:00,33.27,33.3,33.26,33.27,5400.0,32.3471,32.3763,32.3374,32.3471,5400.0
2007-06-13 11:05:00,33.27,33.27,33.22,33.25,21500.0,32.3471,32.3471,32.2985,32.3276,21500.0
2007-06-13 11:10:00,33.23,33.24,33.2,33.22,2000.0,32.3082,32.3179,32.279,32.2985,2000.0
2007-06-13 11:15:00,33.2,33.27,33.2,33.25,7500.0,32.279,32.3471,32.279,32.3276,7500.0
2007-06-13 11:20:00,33.25,33.26,33.23,33.24,7300.0,32.3276,32.3374,32.3082,32.3179,7300.0
2007-06-13 11:25:00,33.24,33.25,33.23,33.25,5700.0,32.3179,32.3276,32.3082,32.3276,5700.0
2007-06-13 11:30:00,33.25,33.25,33.21,33.23,4000.0,32.3276,32.3276,32.2888,32.3082,4000.0
2007-06-13 11:35:00,33.24,33.25,33.23,33.25,1500.0,32.3179,32.3276,32.3082,32.3276,1500.0
2007-06-13 11:40:00,33.25,33.25,33.23,33.25,900.0,32.3276,32.3276,32.3082,32.3276,900.0
2007-06-13 11:45:00,33.23,33.26,33.23,33.26,2100.0,32.3082,32.3374,32.3082,32.3374,2100.0
2007-06-13 11:50:00,33.27,33.27,33.24,33.27,3700.0,32.3471,32.3471,32.3179,32.3471,3700.0
2007-06-13 11:55:00,33.26,33.28,33.26,33.28,1600.0,32.3374,32.3568,32.3374,32.3568,1600.0
2007-06-13 12:00:00,33.28,33.28,33.19,33.21,5400.0,32.3568,32.3568,32.2693,32.2888,5400.0
2007-06-13 12:05:00,33.21,33.26,33.17,33.21,6500.0,32.2888,32.3374,32.2499,32.2888,6500.0
2007-06-13 12:10:00,33.21,33.24,33.21,33.24,3700.0,32.2888,32.3179,32.2888,32.3179,3700.0
2007-06-13 12:15:00,33.23,33.26,33.23,33.26,1100.0,32.3082,32.3374,32.3082,32.3374,1100.0
2007-06-13 12:20:00,33.26,33.29,33.26,33.28,600.0,32.3374,32.3665,32.3374,32.3568,600.0
2007-06-13 12:25:00,33.28,33.29,33.26,33.27,2100.0,32.3568,32.3665,32.3374,32.3471,2100.0
2007-06-13 12:30:00,33.27,33.29,33.25,33.29,2700.0,32.3471,32.3665,32.3276,32.3665,2700.0
2007-06-13 12:35:00,33.29,33.32,33.27,33.31,2200.0,32.3665,32.3957,32.3471,32.386,2200.0
2007-06-13 12:40:00,33.32,33.35,33.32,33.33,2800.0,32.3957,32.4249,32.3957,32.4054,2800.0
2007-06-13 12:45:00,33.33,33.35,33.32,33.33,3100.0,32.4054,32.4249,32.3957,32.4054,3100.0
2007-06-13 12:50:00,33.33,33.33,33.31,33.32,1100.0,32.4054,32.4054,32.386,32.3957,1100.0
2007-06-13 12:55:00,33.31,33.34,33.25,33.27,3800.0,32.386,32.4152,32.3276,32.3471,3800.0
2007-06-13 13:00:00,33.25,33.29,33.25,33.26,2800.0,32.3276,32.3665,32.3276,32.3374,2800.0
2007-06-13 13:05:00,33.28,33.28,33.25,33.25,1500.0,32.3568,32.3568,32.3276,32.3276,1500.0
2007-06-13 13:10:00,33.25,33.29,33.25,33.28,1100.0,32.3276,32.3665,32.3276,32.3568,1100.0
2007-06-13 13:15:00,33.28,33.28,33.23,33.26,4400.0,32.3568,32.3568,32.3082,32.3374,4400.0
2007-06-13 13:20:00,33.25,33.3,33.25,33.3,1500.0,32.3276,32.3763,32.3276,32.3763,1500.0
2007-06-13 13:25:00,33.27,33.28,33.25,33.28,1400.0,32.3471,32.3568,32.3276,32.3568,1400.0
2007-06-13 13:30:00,33.26,33.28,33.25,33.26,3900.0,32.3374,32.3568,32.3276,32.3374,3900.0
2007-06-13 13:35:00,33.25,33.3,33.25,33.29,2700.0,32.3276,32.3763,32.3276,32.3665,2700.0
2007-06-13 13:40:00,33.29,33.31,33.29,33.29,1200.0,32.3665,32.386,32.3665,32.3665,1200.0
2007-06-13 13:45:00,33.28,33.29,33.27,33.28,1100.0,32.3568,32.3665,32.3471,32.3568,1100.0
2007-06-13 13:50:00,33.26,33.27,33.24,33.24,1000.0,32.3374,32.3471,32.3179,32.3179,1000.0
2007-06-13 13:55:00,33.25,33.26,33.24,33.24,1300.0,32.3276,32.3374,32.3179,32.3179,1300.0
2007-06-13 14:00:00,33.24,33.29,33.21,33.28,10400.0,32.3179,32.3665,32.2888,32.3568,10400.0
2007-06-13 14:05:00,33.28,33.35,33.24,33.25,18300.0,32.3568,32.4249,32.3179,32.3276,18300.0
2007-06-13 14:10:00,33.24,33.33,33.23,33.26,11800.0,32.3179,32.4054,32.3082,32.3374,11800.0
2007-06-13 14:15:00,33.27,33.33,33.25,33.28,12800.0,32.3471,32.4054,32.3276,32.3568,12800.0
2007-06-13 14:20:00,33.28,33.32,33.22,33.29,14800.0,32.3568,32.3957,32.2985,32.3665,14800.0
2007-06-13 14:25:00,33.3,33.34,33.3,33.33,6600.0,32.3763,32.4152,32.3763,32.4054,6600.0
2007-06-13 14:30:00,33.33,33.34,33.26,33.28,14800.0,32.4054,32.4152,32.3374,32.3568,14800.0
2007-06-13 14:35:00,33.26,33.31,33.25,33.3,3900.0,32.3374,32.386,32.3276,32.3763,3900.0
2007-06-13 14:40:00,33.3,33.31,33.29,33.3,1900.0,32.3763,32.386,32.3665,32.3763,1900.0
2007-06-13 14:45:00,33.31,33.39,33.31,33.38,3700.0,32.386,32.4638,32.386,32.454,3700.0
2007-06-13 14:50:00,33.39,33.4,33.35,33.37,11900.0,32.4638,32.4735,32.4249,32.4443,11900.0
2007-06-13 14:55:00,33.35,33.37,33.33,33.37,1400.0,32.4249,32.4443,32.4054,32.4443,1400.0
2007-06-13 15:00:00,33.36,33.43,33.36,33.43,5600.0,32.4346,32.5027,32.4346,32.5027,5600.0
2007-06-13 15:05:00,33.4,33.44,33.39,33.44,4800.0,32.4735,32.5124,32.4638,32.5124,4800.0
2007-06-13 15:10:00,33.46,33.46,33.41,33.42,6100.0,32.5318,32.5318,32.4832,32.4929,6100.0
2007-06-13 15:15:00,33.42,33.42,33.39,33.4,4000.0,32.4929,32.4929,32.4638,32.4735,4000.0
2007-06-13 15:20:00,33.4,33.43,33.39,33.43,6400.0,32.4735,32.5027,32.4638,32.5027,6400.0
2007-06-13 15:25:00,33.43,33.47,33.43,33.45,4500.0,32.5027,32.5415,32.5027,32.5221,4500.0
2007-06-13 15:30:00,33.45,33.45,33.43,33.44,4600.0,32.5221,32.5221,32.5027,32.5124,4600.0
2007-06-13 15:35:00,33.44,33.47,33.43,33.47,6600.0,32.5124,32.5415,32.5027,32.5415,6600.0
2007-06-13 15:40:00,33.47,33.5,33.46,33.49,8300.0,32.5415,32.5707,32.5318,32.561,8300.0
2007-06-13 15:45:00,33.49,33.5,33.44,33.44,5000.0,32.561,32.5707,32.5124,32.5124,5000.0
2007-06-13 15:50:00,33.43,33.47,33.41,33.47,19400.0,32.5027,32.5415,32.4832,32.5415,19400.0
2007-06-13 15:55:00,33.46,33.49,33.4,33.4,15600.0,32.5318,32.561,32.4735,32.4735,15600.0
2007-06-14 09:30:00,33.37,33.4,33.37,33.4,3700.0,32.4443,32.4735,32.4443,32.4735,3700.0
2007-06-14 09:35:00,33.41,33.58,33.41,33.41,2300.0,32.4832,32.6485,32.4832,32.4832,2300.0
2007-06-14 09:40:00,33.4,33.45,33.4,33.42,4300.0,32.4735,32.5221,32.4735,32.4929,4300.0
2007-06-14 09:45:00,33.43,33.5,33.37,33.5,4800.0,32.5027,32.5707,32.4443,32.5707,4800.0
2007-06-14 09:50:00,33.49,33.59,33.46,33.59,8500.0,32.561,32.6582,32.5318,32.6582,8500.0
2007-06-14 09:55:00,33.62,33.62,33.53,33.57,3100.0,32.6874,32.6874,32.5999,32.6388,3100.0
2007-06-14 10:00:00,33.57,33.59,33.57,33.59,2800.0,32.6388,32.6582,32.6388,32.6582,2800.0
2007-06-14 10:05:00,33.56,33.6,33.54,33.57,4200.0,32.629,32.6679,32.6096,32.6388,4200.0
2007-06-14 10:10:00,33.57,33.59,33.52,33.52,13400.0,32.6388,32.6582,32.5902,32.5902,13400.0
2007-06-14 10:15:00,33.53,33.57,33.36,33.36,32100.0,32.5999,32.6388,32.4346,32.4346,32100.0
2007-06-14 10:20:00,33.36,33.44,33.29,33.39,16400.0,32.4346,32.5124,32.3665,32.4638,16400.0
2007-06-14 10:25:00,33.39,33.43,33.33,33.36,13900.0,32.4638,32.5027,32.4054,32.4346,13900.0
2007-06-14 10:30:00,33.38,33.43,33.37,33.39,15100.0,32.454,32.5027,32.4443,32.4638,15100.0
2007-06-14 10:35:00,33.38,33.42,33.35,33.41,20000.0,32.454,32.4929,32.4249,32.4832,20000.0
2007-06-14 10:40:00,33.42,33.5,33.42,33.47,3300.0,32.4929,32.5707,32.4929,32.5415,3300.0
2007-06-14 10:45:00,33.46,33.47,33.38,33.4,4500.0,32.5318,32.5415,32.454,32.4735,4500.0
2007-06-14 10:50:00,33.38,33.4,33.37,33.38,102300.0,32.454,32.4735,32.4443,32.454,102300.0
2007-06-14 10:55:00,33.4,33.4,33.37,33.4,1800.0,32.4735,32.4735,32.4443,32.4735,1800.0
2007-06-14 11:00:00,33.4,33.4,33.38,33.4,4700.0,32.4735,32.4735,32.454,32.4735,4700.0
2007-06-14 11:05:00,33.4,33.4,33.38,33.39,900.0,32.4735,32.4735,32.454,32.4638,900.0
2007-06-14 11:10:00,33.37,33.4,33.37,33.37,8200.0,32.4443,32.4735,32.4443,32.4443,8200.0
2007-06-14 11:15:00,33.33,33.34,33.32,33.33,1600.0,32.4054,32.4152,32.3957,32.4054,1600.0
2007-06-14 11:20:00,33.32,33.32,33.3,33.3,1400.0,32.3957,32.3957,32.3763,32.3763,1400.0
2007-06-14 11:25:00,33.31,33.33,33.31,33.33,1600.0,32.386,32.4054,32.386,32.4054,1600.0
2007-06-14 11:30:00,33.33,33.38,33.33,33.38,3900.0,32.4054,32.454,32.4054,32.454,3900.0
2007-06-14 11:35:00,33.35,33.35,33.33,33.33,102500.0,32.4249,32.4249,32.4054,32.4054,102500.0
2007-06-14 11:40:00,33.35,33.35,33.33,33.33,5200.0,32.4249,32.4249,32.4054,32.4054,5200.0
2007-06-14 11:45:00,33.34,33.34,33.28,33.29,4700.0,32.4152,32.4152,32.3568,32.3665,4700.0
2007-06-14 11:50:00,33.28,33.28,33.24,33.26,6000.0,32.3568,32.3568,32.3179,32.3374,6000.0
2007-06-14 11:55:00,33.26,33.26,33.25,33.26,2700.0,32.3374,32.3374,32.3276,32.3374,2700.0
2007-06-14 12:00:00,33.26,33.33,33.25,33.3,8400.0,32.3374,32.4054,32.3276,32.3763,8400.0
2007-06-14 12:05:00,33.31,33.33,33.27,33.28,8000.0,32.386,32.4054,32.3471,32.3568,8000.0
2007-06-14 12:10:00,33.28,33.32,33.28,33.3,6600.0,32.3568,32.3957,32.3568,32.3763,6600.0
2007-06-14 12:15:00,33.3,33.3,33.25,33.25,7300.0,32.3763,32.3763,32.3276,32.3276,7300.0
2007-06-14 12:20:00,33.26,33.3,33.22,33.24,18000.0,32.3374,32.3763,32.2985,32.3179,18000.0
2007-06-14 12:25:00,33.24,33.25,33.24,33.25,2200.0,32.3179,32.3276,32.3179,32.3276,2200.0
2007-06-14 12:30:00,33.25,33.25,33.23,33.23,6100.0,32.3276,32.3276,32.3082,32.3082,6100.0
2007-06-14 12:35:00,33.23,33.24,33.21,33.23,8200.0,32.3082,32.3179,32.2888,32.3082,8200.0
2007-06-14 12:40:00,33.22,33.25,33.22,33.22,10100.0,32.2985,32.3276,32.2985,32.2985,10100.0
2007-06-14 12:45:00,33.22,33.25,33.22,33.24,3600.0,32.2985,32.3276,32.2985,32.3179,3600.0
2007-06-14 12:50:00,33.24,33.24,33.23,33.24,1700.0,32.3179,32.3179,32.3082,32.3179,1700.0
2007-06-14 12:55:00,33.23,33.24,33.22,33.22,3800.0,32.3082,32.3179,32.2985,32.2985,3800.0
2007-06-14 13:00:00,33.23,33.25,33.21,33.25,3300.0,32.3082,32.3276,32.2888,32.3276,3300.0
2007-06-14 13:05:00,33.24,33.28,33.24,33.28,18800.0,32.3179,32.3568,32.3179,32.3568,18800.0
2007-06-14 13:10:00,33.26,33.27,33.25,33.26,5600.0,32.3374,32.3471,32.3276,32.3374,5600.0
2007-06-14 13:15:00,33.26,33.26,33.25,33.26,2300.0,32.3374,32.3374,32.3276,32.3374,2300.0
2007-06-14 13:20:00,33.26,33.27,33.25,33.26,3300.0,32.3374,32.3471,32.3276,32.3374,3300.0
2007-06-14 13:25:00,33.25,33.25,33.22,33.24,9600.0,32.3276,32.3276,32.2985,32.3179,9600.0
2007-06-14 13:30:00,33.24,33.27,33.24,33.26,4900.0,32.3179,32.3471,32.3179,32.3374,4900.0
2007-06-14 13:35:00,33.27,33.28,33.25,33.28,4900.0,32.3471,32.3568,32.3276,32.3568,4900.0
2007-06-14 13:40:00,33.28,33.28,33.27,33.28,2100.0,32.3568,32.3568,32.3471,32.3568,2100.0
2007-06-14 13:45:00,33.28,33.3,33.27,33.29,8100.0,32.3568,32.3763,32.3471,32.3665,8100.0
2007-06-14 13:50:00,33.29,33.29,33.25,33.26,10200.0,32.3665,32.3665,32.3276,32.3374,10200.0
2007-06-14 13:55:00,33.26,33.27,33.22,33.25,7200.0,32.3374,32.3471,32.2985,32.3276,7200.0
2007-06-14 14:00:00,33.25,33.25,33.23,33.25,6000.0,32.3276,32.3276,32.3082,32.3276,6000.0
2007-06-14 14:05:00,33.25,33.27,33.25,33.26,6200.0,32.3276,32.3471,32.3276,32.3374,6200.0
2007-06-14 14:10:00,33.27,33.3,33.24,33.25,10400.0,32.3471,32.3763,32.3179,32.3276,10400.0
2007-06-14 14:15:00,33.25,33.3,33.24,33.3,4800.0,32.3276,32.3763,32.3179,32.3763,4800.0
2007-06-14 14:20:00,33.31,33.33,33.3,33.32,4500.0,32.386,32.4054,32.3763,32.3957,4500.0
2007-06-14 14:25:00,33.33,33.33,33.3,33.31,6100.0,32.4054,32.4054,32.3763,32.386,6100.0
2007-06-14 14:30:00,33.32,33.33,33.3,33.32,6700.0,32.3957,32.4054,32.3763,32.3957,6700.0
2007-06-14 14:35:00,33.31,33.34,33.3,33.3,8900.0,32.386,32.4152,32.3763,32.3763,8900.0
2007-06-14 14:40:00,33.31,33.33,33.28,33.3,12000.0,32.386,32.4054,32.3568,32.3763,12000.0
2007-06-14 14:45:00,33.32,33.32,33.29,33.3,3400.0,32.3957,32.3957,32.3665,32.3763,3400.0
2007-06-14 14:50:00,33.31,33.32,33.28,33.29,7000.0,32.386,32.3957,32.3568,32.3665,7000.0
2007-06-14 14:55:00,33.29,33.3,33.23,33.27,11000.0,32.3665,32.3763,32.3082,32.3471,11000.0
2007-06-14 15:00:00,33.28,33.29,33.25,33.27,3500.0,32.3568,32.3665,32.3276,32.3471,3500.0
2007-06-14 15:05:00,33.27,33.27,33.24,33.26,7300.0,32.3471,32.3471,32.3179,32.3374,7300.0
2007-06-14 15:10:00,33.24,33.28,33.24,33.27,3300.0,32.3179,32.3568,32.3179,32.3471,3300.0
2007-06-14 15:15:00,33.27,33.29,33.26,33.29,2200.0,32.3471,32.3665,32.3374,32.3665,2200.0
2007-06-14 15:20:00,33.29,33.32,33.29,33.3,4500.0,32.3665,32.3957,32.3665,32.3763,4500.0
2007-06-14 15:25:00,33.31,33.31,33.25,33.27,6100.0,32.386,32.386,32.3276,32.3471,6100.0
2007-06-14 15:30:00,33.27,33.3,33.26,33.27,6800.0,32.3471,32.3763,32.3374,32.3471,6800.0
2007-06-14 15:35:00,33.26,33.3,33.26,33.3,2900.0,32.3374,32.3763,32.3374,32.3763,2900.0
2007-06-14 15:40:00,33.3,33.3,33.29,33.3,3300.0,32.3763,32.3763,32.3665,32.3763,3300.0
2007-06-14 15:45:00,33.3,33.3,33.25,33.27,29000.0,32.3763,32.3763,32.3276,32.3471,29000.0
2007-06-14 15:50:00,33.26,33.3,33.24,33.24,11400.0,32.3374,32.3763,32.3179,32.3179,11400.0
2007-06-14 15:55:00,33.23,33.25,33.21,33.25,11300.0,32.3082,32.3276,32.2888,32.3276,11300.0
2007-06-15 09:30:00,33.47,33.48,33.25,33.48,38200.0,32.5415,32.5513,32.3276,32.5513,38200.0
2007-06-15 09:35:00,33.48,33.66,33.48,33.6,6100.0,32.5513,32.7263,32.5513,32.6679,6100.0
2007-06-15 09:40:00,33.66,33.75,33.66,33.71,3700.0,32.7263,32.8138,32.7263,32.7749,3700.0
2007-06-15 09:45:00,33.71,33.71,33.64,33.65,8400.0,32.7749,32.7749,32.7068,32.7166,8400.0
2007-06-15 09:50:00,33.61,33.67,33.53,33.55,25000.0,32.6777,32.736,32.5999,32.6193,25000.0
2007-06-15 09:55:00,33.54,33.63,33.52,33.54,13500.0,32.6096,32.6971,32.5902,32.6096,13500.0
2007-06-15 10:00:00,33.6,33.6,33.53,33.55,4500.0,32.6679,32.6679,32.5999,32.6193,4500.0
2007-06-15 10:05:00,33.58,33.62,33.54,33.54,19800.0,32.6485,32.6874,32.6096,32.6096,19800.0
2007-06-15 10:10:00,33.57,33.69,33.54,33.69,30200.0,32.6388,32.7554,32.6096,32.7554,30200.0
2007-06-15 10:15:00,33.68,33.73,33.66,33.73,5800.0,32.7457,32.7943,32.7263,32.7943,5800.0
2007-06-15 10:20:00,33.72,33.74,33.67,33.69,23100.0,32.7846,32.8041,32.736,32.7554,23100.0
2007-06-15 10:25:00,33.69,33.74,33.66,33.69,15500.0,32.7554,32.8041,32.7263,32.7554,15500.0
2007-06-15 10:30:00,33.7,33.76,33.69,33.72,3800.0,32.7652,32.8235,32.7554,32.7846,3800.0
2007-06-15 10:35:00,33.71,33.75,33.67,33.68,10300.0,32.7749,32.8138,32.736,32.7457,10300.0
2007-06-15 10:40:00,33.66,33.68,33.63,33.67,3700.0,32.7263,32.7457,32.6971,32.736,3700.0
2007-06-15 10:45:00,33.67,33.67,33.64,33.67,2300.0,32.736,32.736,32.7068,32.736,2300.0
2007-06-15 10:50:00,33.68,33.69,33.65,33.65,2500.0,32.7457,32.7554,32.7166,32.7166,2500.0
2007-06-15 10:55:00,33.67,33.67,33.64,33.65,1200.0,32.736,32.736,32.7068,32.7166,1200.0
2007-06-15 11:00:00,33.65,33.68,33.65,33.67,2900.0,32.7166,32.7457,32.7166,32.736,2900.0
2007-06-15 11:05:00,33.65,33.67,33.65,33.66,5900.0,32.7166,32.736,32.7166,32.7263,5900.0
2007-06-15 11:10:00,33.67,33.67,33.64,33.67,1300.0,32.736,32.736,32.7068,32.736,1300.0
2007-06-15 11:15:00,33.67,33.67,33.63,33.63,3600.0,32.736,32.736,32.6971,32.6971,3600.0
2007-06-15 11:20:00,33.63,33.66,33.63,33.66,1100.0,32.6971,32.7263,32.6971,32.7263,1100.0
2007-06-15 11:25:00,33.65,33.65,33.63,33.63,1500.0,32.7166,32.7166,32.6971,32.6971,1500.0
2007-06-15 11:30:00,33.64,33.64,33.62,33.63,1400.0,32.7068,32.7068,32.6874,32.6971,1400.0
2007-06-15 11:35:00,33.63,33.65,33.62,33.65,3800.0,32.6971,32.7166,32.6874,32.7166,3800.0
2007-06-15 11:40:00,33.66,33.66,33.64,33.64,1700.0,32.7263,32.7263,32.7068,32.7068,1700.0
2007-06-15 11:45:00,33.66,33.67,33.65,33.67,6900.0,32.7263,32.736,32.7166,32.736,6900.0
2007-06-15 11:50:00,33.67,33.67,33.66,33.67,2000.0,32.736,32.736,32.7263,32.736,2000.0
2007-06-15 11:55:00,33.67,33.67,33.64,33.67,1000.0,32.736,32.736,32.7068,32.736,1000.0
2007-06-15 12:00:00,33.67,33.67,33.63,33.67,900.0,32.736,32.736,32.6971,32.736,900.0
2007-06-15 12:05:00,33.67,33.67,33.63,33.67,4500.0,32.736,32.736,32.6971,32.736,4500.0
2007-06-15 12:10:00,33.64,33.64,33.6,33.61,5600.0,32.7068,32.7068,32.6679,32.6777,5600.0
2007-06-15 12:15:00,33.65,33.65,33.6,33.61,5200.0,32.7166,32.7166,32.6679,32.6777,5200.0
2007-06-15 12:20:00,33.6,33.64,33.6,33.64,6000.0,32.6679,32.7068,32.6679,32.7068,6000.0
2007-06-15 12:25:00,33.62,33.64,33.62,33.64,2300.0,32.6874,32.7068,32.6874,32.7068,2300.0
2007-06-15 12:30:00,33.62,33.67,33.62,33.66,7100.0,32.6874,32.736,32.6874,32.7263,7100.0
2007-06-15 12:35:00,33.63,33.63,33.6,33.62,1000.0,32.6971,32.6971,32.6679,32.6874,1000.0
2007-06-15 12:40:00,33.62,33.63,33.61,33.62,700.0,32.6874,32.6971,32.6777,32.6874,700.0
2007-06-15 12:45:00,33.62,33.63,33.61,33.61,2900.0,32.6874,32.6971,32.6777,32.6777,2900.0
2007-06-15 12:50:00,33.62,33.63,33.6,33.62,7100.0,32.6874,32.6971,32.6679,32.6874,7100.0
2007-06-15 12:55:00,33.62,33.62,33.6,33.61,1600.0,32.6874,32.6874,32.6679,32.6777,1600.0
2007-06-15 13:00:00,33.61,33.62,33.6,33.61,8500.0,32.6777,32.6874,32.6679,32.6777,8500.0
2007-06-15 13:05:00,33.61,33.62,33.6,33.61,5900.0,32.6777,32.6874,32.6679,32.6777,5900.0
2007-06-15 13:10:00,33.61,33.61,33.59,33.6,15100.0,32.6777,32.6777,32.6582,32.6679,15100.0
2007-06-15 13:15:00,33.6,33.6,33.57,33.58,8200.0,32.6679,32.6679,32.6388,32.6485,8200.0
2007-06-15 13:20:00,33.59,33.6,33.59,33.6,800.0,32.6582,32.6679,32.6582,32.6679,800.0
2007-06-15 13:25:00,33.6,33.62,33.6,33.62,7800.0,32.6679,32.6874,32.6679,32.6874,7800.0
2007-06-15 13:30:00,33.61,33.62,33.57,33.59,24300.0,32.6777,32.6874,32.6388,32.6582,24300.0
2007-06-15 13:35:00,33.58,33.6,33.58,33.6,2400.0,32.6485,32.6679,32.6485,32.6679,2400.0
2007-06-15 13:40:00,33.59,33.61,33.59,33.61,12300.0,32.6582,32.6777,32.6582,32.6777,12300.0
2007-06-15 13:45:00,33.6,33.62,33.59,33.6,15400.0,32.6679,32.6874,32.6582,32.6679,15400.0
2007-06-15 13:50:00,33.6,33.6,33.59,33.6,2000.0,32.6679,32.6679,32.6582,32.6679,2000.0
2007-06-15 13:55:00,33.6,33.63,33.59,33.6,21900.0,32.6679,32.6971,32.6582,32.6679,21900.0
2007-06-15 14:00:00,33.62,33.63,33.59,33.6,5700.0,32.6874,32.6971,32.6582,32.6679,5700.0
2007-06-15 14:05:00,33.6,33.6,33.59,33.59,18600.0,32.6679,32.6679,32.6582,32.6582,18600.0
2007-06-15 14:10:00,33.59,33.61,33.59,33.61,4700.0,32.6582,32.6777,32.6582,32.6777,4700.0
2007-06-15 14:15:00,33.6,33.61,33.6,33.6,2900.0,32.6679,32.6777,32.6679,32.6679,2900.0
2007-06-15 14:20:00,33.62,33.62,33.59,33.61,3000.0,32.6874,32.6874,32.6582,32.6777,3000.0
2007-06-15 14:25:00,33.6,33.61,33.59,33.6,1000.0,32.6679,32.6777,32.6582,32.6679,1000.0
2007-06-15 14:30:00,33.59,33.61,33.59,33.61,7300.0,32.6582,32.6777,32.6582,32.6777,7300.0
2007-06-15 14:35:00,33.62,33.62,33.59,33.59,4700.0,32.6874,32.6874,32.6582,32.6582,4700.0
2007-06-15 14:40:00,33.6,33.6,33.58,33.58,3900.0,32.6679,32.6679,32.6485,32.6485,3900.0
2007-06-15 14:45:00,33.59,33.6,33.58,33.59,3100.0,32.6582,32.6679,32.6485,32.6582,3100.0
2007-06-15 14:50:00,33.59,33.6,33.54,33.55,11800.0,32.6582,32.6679,32.6096,32.6193,11800.0
2007-06-15 14:55:00,33.55,33.55,33.49,33.5,6200.0,32.6193,32.6193,32.561,32.5707,6200.0
2007-06-15 15:00:00,33.51,33.54,33.5,33.54,36000.0,32.5804,32.6096,32.5707,32.6096,36000.0
2007-06-15 15:05:00,33.54,33.55,33.5,33.5,14300.0,32.6096,32.6193,32.5707,32.5707,14300.0
2007-06-15 15:10:00,33.5,33.5,33.48,33.5,4100.0,32.5707,32.5707,32.5513,32.5707,4100.0
2007-06-15 15:15:00,33.5,33.5,33.47,33.48,7300.0,32.5707,32.5707,32.5415,32.5513,7300.0
2007-06-15 15:20:00,33.48,33.5,33.45,33.46,7300.0,32.5513,32.5707,32.5221,32.5318,7300.0
2007-06-15 15:25:00,33.47,33.47,33.45,33.45,4300.0,32.5415,32.5415,32.5221,32.5221,4300.0
2007-06-15 15:30:00,33.44,33.5,33.44,33.44,22000.0,32.5124,32.5707,32.5124,32.5124,22000.0
2007-06-15 15:35:00,33.42,33.43,33.36,33.36,11400.0,32.4929,32.5027,32.4346,32.4346,11400.0
2007-06-15 15:40:00,33.37,33.37,33.25,33.26,64000.0,32.4443,32.4443,32.3276,32.3374,64000.0
2007-06-15 15:45:00,33.26,33.29,33.25,33.28,50800.0,32.3374,32.3665,32.3276,32.3568,50800.0
2007-06-15 15:50:00,33.26,33.3,33.25,33.3,20200.0,32.3374,32.3763,32.3276,32.3763,20200.0
2007-06-15 15:55:00,33.28,33.3,33.21,33.25,67400.0,32.3568,32.3763,32.2888,32.3276,67400.0
2007-06-18 09:30:00,33.3,33.5,33.3,33.5,5100.0,32.3763,32.5707,32.3763,32.5707,5100.0
2007-06-18 09:35:00,33.44,33.52,33.42,33.48,2100.0,32.5124,32.5902,32.4929,32.5513,2100.0
2007-06-18 09:40:00,33.47,33.52,33.43,33.46,5400.0,32.5415,32.5902,32.5027,32.5318,5400.0
2007-06-18 09:45:00,33.43,33.44,33.4,33.43,1800.0,32.5027,32.5124,32.4735,32.5027,1800.0
2007-06-18 09:50:00,33.42,33.42,33.39,33.4,5100.0,32.4929,32.4929,32.4638,32.4735,5100.0
2007-06-18 09:55:00,33.42,33.43,33.4,33.43,7600.0,32.4929,32.5027,32.4735,32.5027,7600.0
2007-06-18 10:00:00,33.43,33.44,33.3,33.31,8700.0,32.5027,32.5124,32.3763,32.386,8700.0
2007-06-18 10:05:00,33.31,33.32,33.27,33.32,5000.0,32.386,32.3957,32.3471,32.3957,5000.0
2007-06-18 10:10:00,33.32,33.41,33.32,33.41,5400.0,32.3957,32.4832,32.3957,32.4832,5400.0
2007-06-18 10:15:00,33.42,33.42,33.35,33.35,5400.0,32.4929,32.4929,32.4249,32.4249,5400.0
2007-06-18 10:20:00,33.32,33.34,33.26,33.34,8400.0,32.3957,32.4152,32.3374,32.4152,8400.0
2007-06-18 10:25:00,33.34,33.37,33.33,33.35,2100.0,32.4152,32.4443,32.4054,32.4249,2100.0
2007-06-18 10:30:00,33.35,33.42,33.35,33.37,13600.0,32.4249,32.4929,32.4249,32.4443,13600.0
2007-06-18 10:35:00,33.38,33.38,33.35,33.36,6700.0,32.454,32.454,32.4249,32.4346,6700.0
2007-06-18 10:40:00,33.36,33.43,33.36,33.42,3900.0,32.4346,32.5027,32.4346,32.4929,3900.0
2007-06-18 10:45:00,33.43,33.46,33.41,33.44,5300.0,32.5027,32.5318,32.4832,32.5124,5300.0
2007-06-18 10:50:00,33.44,33.49,33.44,33.48,5600.0,32.5124,32.561,32.5124,32.5513,5600.0
2007-06-18 10:55:00,33.49,33.54,33.49,33.54,9500.0,32.561,32.6096,32.561,32.6096,9500.0
2007-06-18 11:00:00,33.53,33.54,33.51,33.53,6000.0,32.5999,32.6096,32.5804,32.5999,6000.0
2007-06-18 11:05:00,33.52,33.57,33.52,33.52,9900.0,32.5902,32.6388,32.5902,32.5902,9900.0
2007-06-18 11:10:00,33.54,33.56,33.46,33.5,3900.0,32.6096,32.629,32.5318,32.5707,3900.0
2007-06-18 11:15:00,33.5,33.51,33.5,33.51,1500.0,32.5707,32.5804,32.5707,32.5804,1500.0
2007-06-18 11:20:00,33.51,33.58,33.51,33.52,7000.0,32.5804,32.6485,32.5804,32.5902,7000.0
2007-06-18 11:25:00,33.52,33.58,33.52,33.57,7200.0,32.5902,32.6485,32.5902,32.6388,7200.0
2007-06-18 11:30:00,33.58,33.58,33.51,33.54,6300.0,32.6485,32.6485,32.5804,32.6096,6300.0
2007-06-18 11:35:00,33.55,33.58,33.54,33.54,5900.0,32.6193,32.6485,32.6096,32.6096,5900.0
2007-06-18 11:40:00,33.55,33.61,33.5,33.5,8500.0,32.6193,32.6777,32.5707,32.5707,8500.0
2007-06-18 11:45:00,33.52,33.52,33.49,33.49,800.0,32.5902,32.5902,32.561,32.561,800.0
2007-06-18 11:50:00,33.49,33.5,33.49,33.5,1000.0,32.561,32.5707,32.561,32.5707,1000.0
2007-06-18 11:55:00,33.47,33.54,33.47,33.54,3400.0,32.5415,32.6096,32.5415,32.6096,3400.0
2007-06-18 12:00:00,33.53,33.54,33.51,33.53,1200.0,32.5999,32.6096,32.5804,32.5999,1200.0
2007-06-18 12:05:00,33.54,33.55,33.52,33.52,2200.0,32.6096,32.6193,32.5902,32.5902,2200.0
2007-06-18 12:10:00,33.54,33.54,33.53,33.53,1300.0,32.6096,32.6096,32.5999,32.5999,1300.0
2007-06-18 12:15:00,33.53,33.59,33.53,33.59,2500.0,32.5999,32.6582,32.5999,32.6582,2500.0
2007-06-18 12:20:00,33.59,33.59,33.55,33.59,2900.0,32.6582,32.6582,32.6193,32.6582,2900.0
2007-06-18 12:25:00,33.59,33.6,33.57,33.59,1300.0,32.6582,32.6679,32.6388,32.6582,1300.0
2007-06-18 12:30:00,33.56,33.56,33.52,33.55,4200.0,32.629,32.629,32.5902,32.6193,4200.0
2007-06-18 12:35:00,33.55,33.55,33.5,33.53,4100.0,32.6193,32.6193,32.5707,32.5999,4100.0
2007-06-18 12:40:00,33.5,33.57,33.5,33.57,3600.0,32.5707,32.6388,32.5707,32.6388,3600.0
2007-06-18 12:45:00,33.57,33.58,33.5,33.54,6600.0,32.6388,32.6485,32.5707,32.6096,6600.0
2007-06-18 12:50:00,33.54,33.56,33.5,33.56,3800.0,32.6096,32.629,32.5707,32.629,3800.0
2007-06-18 12:55:00,33.55,33.59,33.51,33.59,5600.0,32.6193,32.6582,32.5804,32.6582,5600.0
2007-06-18 13:00:00,33.59,33.6,33.56,33.56,5700.0,32.6582,32.6679,32.629,32.629,5700.0
2007-06-18 13:05:00,33.56,33.6,33.56,33.6,2800.0,32.629,32.6679,32.629,32.6679,2800.0
2007-06-18 13:10:00,33.59,33.59,33.55,33.58,1900.0,32.6582,32.6582,32.6193,32.6485,1900.0
2007-06-18 13:15:00,33.58,33.62,33.57,33.58,17600.0,32.6485,32.6874,32.6388,32.6485,17600.0
2007-06-18 13:20:00,33.58,33.58,33.56,33.57,2100.0,32.6485,32.6485,32.629,32.6388,2100.0
2007-06-18 13:25:00,33.59,33.59,33.55,33.55,2000.0,32.6582,32.6582,32.6193,32.6193,2000.0
2007-06-18 13:30:00,33.58,33.59,33.54,33.55,4300.0,32.6485,32.6582,32.6096,32.6193,4300.0
2007-06-18 13:35:00,33.55,33.56,33.52,33.55,4100.0,32.6193,32.629,32.5902,32.6193,4100.0
2007-06-18 13:40:00,33.55,33.57,33.52,33.57,5700.0,32.6193,32.6388,32.5902,32.6388,5700.0
2007-06-18 13:45:00,33.55,33.56,33.55,33.55,5500.0,32.6193,32.629,32.6193,32.6193,5500.0
2007-06-18 13:50:00,33.55,33.57,33.55,33.57,2100.0,32.6193,32.6388,32.6193,32.6388,2100.0
2007-06-18 13:55:00,33.57,33.58,33.55,33.55,1900.0,32.6388,32.6485,32.6193,32.6193,1900.0
2007-06-18 14:00:00,33.57,33.57,33.55,33.56,5000.0,32.6388,32.6388,32.6193,32.629,5000.0
2007-06-18 14:05:00,33.56,33.57,33.55,33.57,4600.0,32.629,32.6388,32.6193,32.6388,4600.0
2007-06-18 14:10:00,33.57,33.57,33.55,33.57,3900.0,32.6388,32.6388,32.6193,32.6388,3900.0
2007-06-18 14:15:00,33.54,33.57,33.54,33.57,3400.0,32.6096,32.6388,32.6096,32.6388,3400.0
2007-06-18 14:20:00,33.57,33.6,33.57,33.6,1600.0,32.6388,32.6679,32.6388,32.6679,1600.0
2007-06-18 14:25:00,33.6,33.65,33.59,33.64,6000.0,32.6679,32.7166,32.6582,32.7068,6000.0
2007-06-18 14:30:00,33.64,33.64,33.62,33.62,2800.0,32.7068,32.7068,32.6874,32.6874,2800.0
2007-06-18 14:35:00,33.63,33.64,33.62,33.63,2400.0,32.6971,32.7068,32.6874,32.6971,2400.0
2007-06-18 14:40:00,33.63,33.64,33.61,33.62,4100.0,32.6971,32.7068,32.6777,32.6874,4100.0
2007-06-18 14:45:00,33.62,33.64,33.61,33.64,3400.0,32.6874,32.7068,32.6777,32.7068,3400.0
2007-06-18 14:50:00,33.61,33.65,33.61,33.63,6800.0,32.6777,32.7166,32.6777,32.6971,6800.0
2007-06-18 14:55:00,33.63,33.65,33.61,33.65,4200.0,32.6971,32.7166,32.6777,32.7166,4200.0
2007-06-18 15:00:00,33.67,33.7,33.66,33.7,8100.0,32.736,32.7652,32.7263,32.7652,8100.0
2007-06-18 15:05:00,33.67,33.68,33.63,33.63,3100.0,32.736,32.7457,32.6971,32.6971,3100.0
2007-06-18 15:10:00,33.64,33.66,33.64,33.65,9400.0,32.7068,32.7263,32.7068,32.7166,9400.0
2007-06-18 15:15:00,33.66,33.72,33.66,33.7,9000.0,32.7263,32.7846,32.7263,32.7652,9000.0
2007-06-18 15:20:00,33.68,33.7,33.68,33.69,7300.0,32.7457,32.7652,32.7457,32.7554,7300.0
2007-06-18 15:25:00,33.69,33.7,33.66,33.67,9800.0,32.7554,32.7652,32.7263,32.736,9800.0
2007-06-18 15:30:00,33.67,33.68,33.65,33.67,9500.0,32.736,32.7457,32.7166,32.736,9500.0
2007-06-18 15:35:00,33.68,33.71,33.68,33.71,6600.0,32.7457,32.7749,32.7457,32.7749,6600.0
2007-06-18 15:40:00,33.7,33.71,33.68,33.71,5600.0,32.7652,32.7749,32.7457,32.7749,5600.0
2007-06-18 15:45:00,33.71,33.71,33.7,33.7,6500.0,32.7749,32.7749,32.7652,32.7652,6500.0
2007-06-18 15:50:00,33.7,33.7,33.65,33.68,13200.0,32.7652,32.7652,32.7166,32.7457,13200.0
2007-06-18 15:55:00,33.68,33.74,33.67,33.7,7400.0,32.7457,32.8041,32.736,32.7652,7400.0
2007-06-19 09:30:00,33.85,34.0,33.85,34.0,18300.0,32.911,33.0568,32.911,33.0568,18300.0
2007-06-19 09:35:00,33.92,34.0,33.92,33.98,8300.0,32.9791,33.0568,32.9791,33.0374,8300.0
2007-06-19 09:40:00,33.97,33.99,33.95,33.98,4200.0,33.0277,33.0471,33.0082,33.0374,4200.0
2007-06-19 09:45:00,33.98,34.0,33.94,33.97,13900.0,33.0374,33.0568,32.9985,33.0277,13900.0
2007-06-19 09:50:00,33.97,34.0,33.97,33.99,26200.0,33.0277,33.0568,33.0277,33.0471,26200.0
2007-06-19 09:55:00,34.0,34.0,33.96,33.97,8100.0,33.0568,33.0568,33.018,33.0277,8100.0
2007-06-19 10:00:00,33.95,34.0,33.95,34.0,8100.0,33.0082,33.0568,33.0082,33.0568,8100.0
2007-06-19 10:05:00,34.0,34.01,33.94,33.97,18700.0,33.0568,33.0666,32.9985,33.0277,18700.0
2007-06-19 10:10:00,33.98,34.0,33.95,33.95,7000.0,33.0374,33.0568,33.0082,33.0082,7000.0
2007-06-19 10:15:00,33.94,33.96,33.93,33.96,3600.0,32.9985,33.018,32.9888,33.018,3600.0
2007-06-19 10:20:00,33.96,34.02,33.96,33.97,15300.0,33.018,33.0763,33.018,33.0277,15300.0
2007-06-19 10:25:00,33.98,33.99,33.95,33.99,3500.0,33.0374,33.0471,33.0082,33.0471,3500.0
2007-06-19 10:30:00,33.99,34.04,33.99,34.02,17200.0,33.0471,33.0957,33.0471,33.0763,17200.0
2007-06-19 10:35:00,34.03,34.03,33.96,33.98,10900.0,33.086,33.086,33.018,33.0374,10900.0
2007-06-19 10:40:00,34.0,34.0,33.98,33.98,64400.0,33.0568,33.0568,33.0374,33.0374,64400.0
2007-06-19 10:45:00,33.98,33.99,33.96,33.98,4300.0,33.0374,33.0471,33.018,33.0374,4300.0
2007-06-19 10:50:00,33.98,33.99,33.97,33.98,8800.0,33.0374,33.0471,33.0277,33.0374,8800.0
2007-06-19 10:55:00,33.98,33.99,33.97,33.99,14400.0,33.0374,33.0471,33.0277,33.0471,14400.0
2007-06-19 11:00:00,33.99,34.0,33.95,33.95,8200.0,33.0471,33.0568,33.0082,33.0082,8200.0
2007-06-19 11:05:00,33.95,33.97,33.95,33.97,5200.0,33.0082,33.0277,33.0082,33.0277,5200.0
2007-06-19 11:10:00,33.97,33.98,33.96,33.96,5900.0,33.0277,33.0374,33.018,33.018,5900.0
2007-06-19 11:15:00,33.95,33.98,33.95,33.98,4400.0,33.0082,33.0374,33.0082,33.0374,4400.0
2007-06-19 11:20:00,33.98,33.98,33.95,33.97,8500.0,33.0374,33.0374,33.0082,33.0277,8500.0
2007-06-19 11:25:00,33.97,33.98,33.92,33.92,7800.0,33.0277,33.0374,32.9791,32.9791,7800.0
2007-06-19 11:30:00,33.94,33.96,33.9,33.93,14700.0,32.9985,33.018,32.9596,32.9888,14700.0
2007-06-19 11:35:00,33.94,33.94,33.92,33.94,2400.0,32.9985,32.9985,32.9791,32.9985,2400.0
2007-06-19 11:40:00,33.93,33.96,33.93,33.96,6600.0,32.9888,33.018,32.9888,33.018,6600.0
2007-06-19 11:45:00,33.96,33.97,33.95,33.97,4900.0,33.018,33.0277,33.0082,33.0277,4900.0
2007-06-19 11:50:00,33.97,33.98,33.96,33.96,5900.0,33.0277,33.0374,33.018,33.018,5900.0
2007-06-19 11:55:00,33.97,33.97,33.94,33.96,8000.0,33.0277,33.0277,32.9985,33.018,8000.0
2007-06-19 12:00:00,33.95,33.98,33.95,33.98,6800.0,33.0082,33.0374,33.0082,33.0374,6800.0
2007-06-19 12:05:00,33.98,33.98,33.97,33.97,13600.0,33.0374,33.0374,33.0277,33.0277,13600.0
2007-06-19 12:10:00,33.98,33.98,33.95,33.97,8900.0,33.0374,33.0374,33.0082,33.0277,8900.0
2007-06-19 12:15:00,33.95,33.96,33.9,33.91,6800.0,33.0082,33.018,32.9596,32.9693,6800.0
2007-06-19 12:20:00,33.91,33.91,33.9,33.9,2600.0,32.9693,32.9693,32.9596,32.9596,2600.0
2007-06-19 12:25:00,33.91,33.92,33.9,33.9,16100.0,32.9693,32.9791,32.9596,32.9596,16100.0
2007-06-19 12:30:00,33.91,33.91,33.85,33.87,3000.0,32.9693,32.9693,32.911,32.9304,3000.0
2007-06-19 12:35:00,33.86,33.88,33.85,33.87,9400.0,32.9207,32.9402,32.911,32.9304,9400.0
2007-06-19 12:40:00,33.88,33.88,33.86,33.88,4000.0,32.9402,32.9402,32.9207,32.9402,4000.0
2007-06-19 12:45:00,33.87,33.89,33.87,33.87,7700.0,32.9304,32.9499,32.9304,32.9304,7700.0
2007-06-19 12:50:00,33.88,33.9,33.88,33.9,3800.0,32.9402,32.9596,32.9402,32.9596,3800.0
2007-06-19 12:55:00,33.9,33.91,33.89,33.91,7400.0,32.9596,32.9693,32.9499,32.9693,7400.0
2007-06-19 13:00:00,33.91,33.91,33.86,33.89,6100.0,32.9693,32.9693,32.9207,32.9499,6100.0
2007-06-19 13:05:00,33.88,33.89,33.88,33.89,2300.0,32.9402,32.9499,32.9402,32.9499,2300.0
2007-06-19 13:10:00,33.88,33.89,33.87,33.88,5800.0,32.9402,32.9499,32.9304,32.9402,5800.0
2007-06-19 13:15:00,33.87,33.9,33.87,33.89,1700.0,32.9304,32.9596,32.9304,32.9499,1700.0
2007-06-19 13:20:00,33.89,33.91,33.87,33.89,9800.0,32.9499,32.9693,32.9304,32.9499,9800.0
2007-06-19 13:25:00,33.87,33.89,33.86,33.87,2300.0,32.9304,32.9499,32.9207,32.9304,2300.0
2007-06-19 13:30:00,33.87,33.9,33.86,33.87,4000.0,32.9304,32.9596,32.9207,32.9304,4000.0
2007-06-19 13:35:00,33.88,33.88,33.86,33.88,3800.0,32.9402,32.9402,32.9207,32.9402,3800.0
2007-06-19 13:40:00,33.88,33.93,33.88,33.93,2800.0,32.9402,32.9888,32.9402,32.9888,2800.0
2007-06-19 13:45:00,33.93,33.96,33.93,33.95,2900.0,32.9888,33.018,32.9888,33.0082,2900.0
2007-06-19 13:50:00,33.94,33.96,33.94,33.94,4500.0,32.9985,33.018,32.9985,32.9985,4500.0
2007-06-19 13:55:00,33.94,33.95,33.91,33.92,3300.0,32.9985,33.0082,32.9693,32.9791,3300.0
2007-06-19 14:00:00,33.93,33.94,33.9,33.94,1300.0,32.9888,32.9985,32.9596,32.9985,1300.0
2007-06-19 14:05:00,33.93,33.94,33.92,33.93,4200.0,32.9888,32.9985,32.9791,32.9888,4200.0
2007-06-19 14:10:00,33.94,33.95,33.93,33.93,7500.0,32.9985,33.0082,32.9888,32.9888,7500.0
2007-06-19 14:15:00,33.92,33.92,33.89,33.9,3100.0,32.9791,32.9791,32.9499,32.9596,3100.0
2007-06-19 14:20:00,33.9,33.9,33.87,33.89,8700.0,32.9596,32.9596,32.9304,32.9499,8700.0
2007-06-19 14:25:00,33.89,33.9,33.88,33.88,3100.0,32.9499,32.9596,32.9402,32.9402,3100.0
2007-06-19 14:30:00,33.89,33.89,33.87,33.87,4200.0,32.9499,32.9499,32.9304,32.9304,4200.0
2007-06-19 14:35:00,33.86,33.88,33.86,33.88,4500.0,32.9207,32.9402,32.9207,32.9402,4500.0
2007-06-19 14:40:00,33.88,33.91,33.88,33.9,8700.0,32.9402,32.9693,32.9402,32.9596,8700.0
2007-06-19 14:45:00,33.89,33.89,33.87,33.89,2300.0,32.9499,32.9499,32.9304,32.9499,2300.0
2007-06-19 14:50:00,33.89,33.9,33.87,33.9,4300.0,32.9499,32.9596,32.9304,32.9596,4300.0
2007-06-19 14:55:00,33.9,33.93,33.89,33.91,5200.0,32.9596,32.9888,32.9499,32.9693,5200.0
2007-06-19 15:00:00,33.91,33.92,33.86,33.88,9300.0,32.9693,32.9791,32.9207,32.9402,9300.0
2007-06-19 15:05:00,33.87,33.9,33.86,33.9,9600.0,32.9304,32.9596,32.9207,32.9596,9600.0
2007-06-19 15:10:00,33.9,33.93,33.88,33.93,9300.0,32.9596,32.9888,32.9402,32.9888,9300.0
2007-06-19 15:15:00,33.94,33.95,33.89,33.92,7200.0,32.9985,33.0082,32.9499,32.9791,7200.0
2007-06-19 15:20:00,33.9,33.94,33.9,33.92,4000.0,32.9596,32.9985,32.9596,32.9791,4000.0
2007-06-19 15:25:00,33.92,33.94,33.91,33.94,8700.0,32.9791,32.9985,32.9693,32.9985,8700.0
2007-06-19 15:30:00,33.93,33.94,33.9,33.91,5800.0,32.9888,32.9985,32.9596,32.9693,5800.0
2007-06-19 15:35:00,33.92,33.96,33.91,33.94,11200.0,32.9791,33.018,32.9693,32.9985,11200.0
2007-06-19 15:40:00,33.95,33.96,33.94,33.95,8700.0,33.0082,33.018,32.9985,33.0082,8700.0
2007-06-19 15:45:00,33.95,33.96,33.93,33.94,10800.0,33.0082,33.018,32.9888,32.9985,10800.0
2007-06-19 15:50:00,33.95,33.95,33.9,33.9,13700.0,33.0082,33.0082,32.9596,32.9596,13700.0
2007-06-19 15:55:00,33.89,33.9,33.86,33.86,20800.0,32.9499,32.9596,32.9207,32.9207,20800.0
2007-06-20 09:30:00,33.87,33.87,33.65,33.79,4000.0,32.9304,32.9304,32.7166,32.8527,4000.0
2007-06-20 09:35:00,33.79,33.87,33.77,33.86,6600.0,32.8527,32.9304,32.8332,32.9207,6600.0
2007-06-20 09:40:00,33.83,34.03,33.8,33.99,9900.0,32.8916,33.086,32.8624,33.0471,9900.0
2007-06-20 09:45:00,33.99,33.99,33.85,33.86,2300.0,33.0471,33.0471,32.911,32.9207,2300.0
2007-06-20 09:50:00,33.84,33.85,33.77,33.8,3900.0,32.9013,32.911,32.8332,32.8624,3900.0
2007-06-20 09:55:00,33.78,33.82,33.71,33.72,5200.0,32.8429,32.8818,32.7749,32.7846,5200.0
2007-06-20 10:00:00,33.69,33.72,33.63,33.63,5100.0,32.7554,32.7846,32.6971,32.6971,5100.0
2007-06-20 10:05:00,33.63,33.71,33.61,33.71,3300.0,32.6971,32.7749,32.6777,32.7749,3300.0
2007-06-20 10:10:00,33.7,33.73,33.7,33.72,3800.0,32.7652,32.7943,32.7652,32.7846,3800.0
2007-06-20 10:15:00,33.73,33.77,33.73,33.77,4800.0,32.7943,32.8332,32.7943,32.8332,4800.0
2007-06-20 10:20:00,33.77,33.79,33.75,33.78,3100.0,32.8332,32.8527,32.8138,32.8429,3100.0
2007-06-20 10:25:00,33.78,33.81,33.74,33.79,3300.0,32.8429,32.8721,32.8041,32.8527,3300.0
2007-06-20 10:30:00,33.8,33.91,33.8,33.91,7800.0,32.8624,32.9693,32.8624,32.9693,7800.0
2007-06-20 10:35:00,33.9,33.92,33.89,33.89,6200.0,32.9596,32.9791,32.9499,32.9499,6200.0
2007-06-20 10:40:00,33.89,33.95,33.89,33.92,7900.0,32.9499,33.0082,32.9499,32.9791,7900.0
2007-06-20 10:45:00,33.93,33.93,33.87,33.87,5800.0,32.9888,32.9888,32.9304,32.9304,5800.0
2007-06-20 10:50:00,33.88,33.88,33.78,33.8,18600.0,32.9402,32.9402,32.8429,32.8624,18600.0
2007-06-20 10:55:00,33.8,33.8,33.79,33.8,11000.0,32.8624,32.8624,32.8527,32.8624,11000.0
2007-06-20 11:00:00,33.8,33.83,33.79,33.83,5600.0,32.8624,32.8916,32.8527,32.8916,5600.0
2007-06-20 11:05:00,33.83,33.86,33.8,33.84,4400.0,32.8916,32.9207,32.8624,32.9013,4400.0
2007-06-20 11:10:00,33.86,33.86,33.78,33.8,10000.0,32.9207,32.9207,32.8429,32.8624,10000.0
2007-06-20 11:15:00,33.78,33.81,33.77,33.81,3500.0,32.8429,32.8721,32.8332,32.8721,3500.0
2007-06-20 11:20:00,33.83,33.85,33.83,33.84,2300.0,32.8916,32.911,32.8916,32.9013,2300.0
2007-06-20 11:25:00,33.84,33.9,33.84,33.89,4600.0,32.9013,32.9596,32.9013,32.9499,4600.0
2007-06-20 11:30:00,33.89,33.89,33.85,33.85,6300.0,32.9499,32.9499,32.911,32.911,6300.0
2007-06-20 11:35:00,33.85,33.86,33.78,33.79,6100.0,32.911,32.9207,32.8429,32.8527,6100.0
2007-06-20 11:40:00,33.78,33.78,33.76,33.76,1400.0,32.8429,32.8429,32.8235,32.8235,1400.0
2007-06-20 11:45:00,33.77,33.79,33.76,33.79,4300.0,32.8332,32.8527,32.8235,32.8527,4300.0
2007-06-20 11:50:00,33.79,33.81,33.75,33.76,12700.0,32.8527,32.8721,32.8138,32.8235,12700.0
2007-06-20 11:55:00,33.78,33.78,33.73,33.78,22900.0,32.8429,32.8429,32.7943,32.8429,22900.0
2007-06-20 12:00:00,33.79,33.8,33.74,33.75,9100.0,32.8527,32.8624,32.8041,32.8138,9100.0
2007-06-20 12:05:00,33.73,33.74,33.7,33.73,2600.0,32.7943,32.8041,32.7652,32.7943,2600.0
2007-06-20 12:10:00,33.73,33.73,33.7,33.72,2300.0,32.7943,32.7943,32.7652,32.7846,2300.0
2007-06-20 12:15:00,33.72,33.72,33.69,33.71,2900.0,32.7846,32.7846,32.7554,32.7749,2900.0
2007-06-20 12:20:00,33.69,33.71,33.66,33.66,4900.0,32.7554,32.7749,32.7263,32.7263,4900.0
2007-06-20 12:25:00,33.66,33.66,33.58,33.59,14700.0,32.7263,32.7263,32.6485,32.6582,14700.0
2007-06-20 12:30:00,33.59,33.59,33.55,33.57,4200.0,32.6582,32.6582,32.6193,32.6388,4200.0
2007-06-20 12:35:00,33.57,33.6,33.55,33.57,5300.0,32.6388,32.6679,32.6193,32.6388,5300.0
2007-06-20 12:40:00,33.57,33.6,33.57,33.6,1100.0,32.6388,32.6679,32.6388,32.6679,1100.0
2007-06-20 12:45:00,33.57,33.57,33.53,33.53,4400.0,32.6388,32.6388,32.5999,32.5999,4400.0
2007-06-20 12:50:00,33.54,33.55,33.54,33.55,1300.0,32.6096,32.6193,32.6096,32.6193,1300.0
2007-06-20 12:55:00,33.55,33.55,33.52,33.52,4700.0,32.6193,32.6193,32.5902,32.5902,4700.0
2007-06-20 13:00:00,33.52,33.54,33.5,33.52,11200.0,32.5902,32.6096,32.5707,32.5902,11200.0
2007-06-20 13:05:00,33.52,33.53,33.5,33.5,7000.0,32.5902,32.5999,32.5707,32.5707,7000.0
2007-06-20 13:10:00,33.51,33.52,33.44,33.51,29800.0,32.5804,32.5902,32.5124,32.5804,29800.0
2007-06-20 13:15:00,33.5,33.51,33.49,33.5,5600.0,32.5707,32.5804,32.561,32.5707,5600.0
2007-06-20 13:20:00,33.5,33.51,33.44,33.44,4500.0,32.5707,32.5804,32.5124,32.5124,4500.0
2007-06-20 13:25:00,33.45,33.45,33.41,33.45,6800.0,32.5221,32.5221,32.4832,32.5221,6800.0
2007-06-20 13:30:00,33.42,33.45,33.41,33.45,14800.0,32.4929,32.5221,32.4832,32.5221,14800.0
2007-06-20 13:35:00,33.43,33.45,33.42,33.42,5500.0,32.5027,32.5221,32.4929,32.4929,5500.0
2007-06-20 13:40:00,33.43,33.44,33.39,33.43,11600.0,32.5027,32.5124,32.4638,32.5027,11600.0
2007-06-20 13:45:00,33.43,33.44,33.42,33.44,4000.0,32.5027,32.5124,32.4929,32.5124,4000.0
2007-06-20 13:50:00,33.44,33.44,33.4,33.4,4800.0,32.5124,32.5124,32.4735,32.4735,4800.0
2007-06-20 13:55:00,33.4,33.42,33.39,33.4,5300.0,32.4735,32.4929,32.4638,32.4735,5300.0
2007-06-20 14:00:00,33.39,33.45,33.39,33.45,9000.0,32.4638,32.5221,32.4638,32.5221,9000.0
2007-06-20 14:05:00,33.45,33.48,33.4,33.48,7200.0,32.5221,32.5513,32.4735,32.5513,7200.0
2007-06-20 14:10:00,33.49,33.49,33.44,33.45,5200.0,32.561,32.561,32.5124,32.5221,5200.0
2007-06-20 14:15:00,33.45,33.45,33.4,33.43,12700.0,32.5221,32.5221,32.4735,32.5027,12700.0
2007-06-20 14:20:00,33.41,33.43,33.39,33.39,28000.0,32.4832,32.5027,32.4638,32.4638,28000.0
2007-06-20 14:25:00,33.39,33.41,33.36,33.41,7000.0,32.4638,32.4832,32.4346,32.4832,7000.0
2007-06-20 14:30:00,33.42,33.45,33.4,33.43,7400.0,32.4929,32.5221,32.4735,32.5027,7400.0
2007-06-20 14:35:00,33.42,33.42,33.33,33.33,6800.0,32.4929,32.4929,32.4054,32.4054,6800.0
2007-06-20 14:40:00,33.34,33.36,33.32,33.35,6700.0,32.4152,32.4346,32.3957,32.4249,6700.0
2007-06-20 14:45:00,33.33,33.35,33.32,33.34,4700.0,32.4054,32.4249,32.3957,32.4152,4700.0
2007-06-20 14:50:00,33.34,33.38,33.32,33.37,6500.0,32.4152,32.454,32.3957,32.4443,6500.0
2007-06-20 14:55:00,33.37,33.38,33.3,33.34,9000.0,32.4443,32.454,32.3763,32.4152,9000.0
2007-06-20 15:00:00,33.33,33.36,33.33,33.33,8400.0,32.4054,32.4346,32.4054,32.4054,8400.0
2007-06-20 15:05:00,33.32,33.37,33.3,33.36,7700.0,32.3957,32.4443,32.3763,32.4346,7700.0
2007-06-20 15:10:00,33.36,33.46,33.36,33.41,16800.0,32.4346,32.5318,32.4346,32.4832,16800.0
2007-06-20 15:15:00,33.42,33.51,33.41,33.5,20500.0,32.4929,32.5804,32.4832,32.5707,20500.0
2007-06-20 15:20:00,33.5,33.5,33.41,33.41,14300.0,32.5707,32.5707,32.4832,32.4832,14300.0
2007-06-20 15:25:00,33.42,33.5,33.42,33.44,12200.0,32.4929,32.5707,32.4929,32.5124,12200.0
2007-06-20 15:30:00,33.44,33.44,33.39,33.39,7300.0,32.5124,32.5124,32.4638,32.4638,7300.0
2007-06-20 15:35:00,33.4,33.4,33.35,33.35,12200.0,32.4735,32.4735,32.4249,32.4249,12200.0
2007-06-20 15:40:00,33.36,33.38,33.35,33.38,33700.0,32.4346,32.454,32.4249,32.454,33700.0
2007-06-20 15:45:00,33.37,33.38,33.32,33.32,22700.0,32.4443,32.454,32.3957,32.3957,22700.0
2007-06-20 15:50:00,33.32,33.35,33.3,33.31,27500.0,32.3957,32.4249,32.3763,32.386,27500.0
2007-06-20 15:55:00,33.31,33.31,33.23,33.24,36500.0,32.386,32.386,32.3082,32.3179,36500.0
2007-06-21 09:30:00,33.14,33.15,33.0,33.01,7100.0,32.2207,32.2304,32.0846,32.0943,7100.0
2007-06-21 09:35:00,33.01,33.11,32.97,33.06,8600.0,32.0943,32.1915,32.0554,32.1429,8600.0
2007-06-21 09:40:00,33.0,33.11,32.99,33.02,24100.0,32.0846,32.1915,32.0749,32.104,24100.0
2007-06-21 09:45:00,33.01,33.14,33.01,33.11,17200.0,32.0943,32.2207,32.0943,32.1915,17200.0
2007-06-21 09:50:00,33.1,33.11,33.08,33.08,5000.0,32.1818,32.1915,32.1624,32.1624,5000.0
2007-06-21 09:55:00,33.08,33.11,33.0,33.0,58000.0,32.1624,32.1915,32.0846,32.0846,58000.0
2007-06-21 10:00:00,33.01,33.03,32.97,33.0,7400.0,32.0943,32.1138,32.0554,32.0846,7400.0
2007-06-21 10:05:00,33.0,33.08,33.0,33.06,10100.0,32.0846,32.1624,32.0846,32.1429,10100.0
2007-06-21 10:10:00,33.05,33.11,33.0,33.0,22700.0,32.1332,32.1915,32.0846,32.0846,22700.0
2007-06-21 10:15:00,32.99,33.03,32.95,33.02,18900.0,32.0749,32.1138,32.036,32.104,18900.0
2007-06-21 10:20:00,33.0,33.03,32.97,32.97,9900.0,32.0846,32.1138,32.0554,32.0554,9900.0
2007-06-21 10:25:00,32.98,33.07,32.97,33.01,14500.0,32.0651,32.1526,32.0554,32.0943,14500.0
2007-06-21 10:30:00,33.0,33.01,32.94,32.97,14700.0,32.0846,32.0943,32.0262,32.0554,14700.0
2007-06-21 10:35:00,32.97,32.99,32.94,32.99,2200.0,32.0554,32.0749,32.0262,32.0749,2200.0
2007-06-21 10:40:00,33.0,33.03,32.96,33.03,22200.0,32.0846,32.1138,32.0457,32.1138,22200.0
2007-06-21 10:45:00,33.03,33.06,32.97,33.0,23900.0,32.1138,32.1429,32.0554,32.0846,23900.0
2007-06-21 10:50:00,33.0,33.03,32.99,33.02,18400.0,32.0846,32.1138,32.0749,32.104,18400.0
2007-06-21 10:55:00,33.03,33.06,32.98,33.0,9400.0,32.1138,32.1429,32.0651,32.0846,9400.0
2007-06-21 11:00:00,33.0,33.0,32.97,33.0,10700.0,32.0846,32.0846,32.0554,32.0846,10700.0
2007-06-21 11:05:00,32.97,32.99,32.94,32.96,11100.0,32.0554,32.0749,32.0262,32.0457,11100.0
2007-06-21 11:10:00,32.94,32.98,32.94,32.98,4400.0,32.0262,32.0651,32.0262,32.0651,4400.0
2007-06-21 11:15:00,32.98,33.0,32.97,33.0,4800.0,32.0651,32.0846,32.0554,32.0846,4800.0
2007-06-21 11:20:00,33.01,33.03,32.96,32.98,6100.0,32.0943,32.1138,32.0457,32.0651,6100.0
2007-06-21 11:25:00,32.98,33.0,32.97,32.98,2100.0,32.0651,32.0846,32.0554,32.0651,2100.0
2007-06-21 11:30:00,32.98,33.0,32.97,33.0,3300.0,32.0651,32.0846,32.0554,32.0846,3300.0
2007-06-21 11:35:00,32.99,33.0,32.95,32.97,4200.0,32.0749,32.0846,32.036,32.0554,4200.0
2007-06-21 11:40:00,32.96,32.98,32.95,32.96,1900.0,32.0457,32.0651,32.036,32.0457,1900.0
2007-06-21 11:45:00,32.98,33.0,32.98,32.99,3400.0,32.0651,32.0846,32.0651,32.0749,3400.0
2007-06-21 11:50:00,33.0,33.0,32.95,32.97,4100.0,32.0846,32.0846,32.036,32.0554,4100.0
2007-06-21 11:55:00,32.97,32.99,32.97,32.99,2300.0,32.0554,32.0749,32.0554,32.0749,2300.0
2007-06-21 12:00:00,32.99,33.0,32.94,32.94,16000.0,32.0749,32.0846,32.0262,32.0262,16000.0
2007-06-21 12:05:00,32.95,32.95,32.93,32.95,12500.0,32.036,32.036,32.0165,32.036,12500.0
2007-06-21 12:10:00,32.95,32.96,32.94,32.95,7400.0,32.036,32.0457,32.0262,32.036,7400.0
2007-06-21 12:15:00,32.95,32.95,32.91,32.92,14300.0,32.036,32.036,31.9971,32.0068,14300.0
2007-06-21 12:20:00,32.9,32.9,32.86,32.89,12500.0,31.9874,31.9874,31.9485,31.9776,12500.0
2007-06-21 12:25:00,32.89,32.89,32.82,32.88,10500.0,31.9776,31.9776,31.9096,31.9679,10500.0
2007-06-21 12:30:00,32.88,32.88,32.75,32.75,26400.0,31.9679,31.9679,31.8415,31.8415,26400.0
2007-06-21 12:35:00,32.76,32.76,32.63,32.7,38500.0,31.8512,31.8512,31.7248,31.7929,38500.0
2007-06-21 12:40:00,32.68,32.75,32.68,32.75,13100.0,31.7735,31.8415,31.7735,31.8415,13100.0
2007-06-21 12:45:00,32.77,32.8,32.72,32.75,10700.0,31.861,31.8901,31.8123,31.8415,10700.0
2007-06-21 12:50:00,32.74,32.76,32.67,32.67,7300.0,31.8318,31.8512,31.7637,31.7637,7300.0
2007-06-21 12:55:00,32.67,32.71,32.66,32.69,6400.0,31.7637,31.8026,31.754,31.7832,6400.0
2007-06-21 13:00:00,32.7,32.74,32.69,32.74,13000.0,31.7929,31.8318,31.7832,31.8318,13000.0
2007-06-21 13:05:00,32.74,32.9,32.74,32.9,12500.0,31.8318,31.9874,31.8318,31.9874,12500.0
2007-06-21 13:10:00,32.88,32.89,32.83,32.84,6700.0,31.9679,31.9776,31.9193,31.929,6700.0
2007-06-21 13:15:00,32.84,32.85,32.83,32.84,4800.0,31.929,31.9387,31.9193,31.929,4800.0
2007-06-21 13:20:00,32.84,32.9,32.84,32.88,3000.0,31.929,31.9874,31.929,31.9679,3000.0
2007-06-21 13:25:00,32.85,32.9,32.85,32.89,1400.0,31.9387,31.9874,31.9387,31.9776,1400.0
2007-06-21 13:30:00,32.9,32.93,32.88,32.93,17500.0,31.9874,32.0165,31.9679,32.0165,17500.0
2007-06-21 13:35:00,32.93,32.96,32.93,32.96,2500.0,32.0165,32.0457,32.0165,32.0457,2500.0
2007-06-21 13:40:00,32.96,32.98,32.96,32.98,9700.0,32.0457,32.0651,32.0457,32.0651,9700.0
2007-06-21 13:45:00,32.99,33.03,32.99,33.0,15600.0,32.0749,32.1138,32.0749,32.0846,15600.0
2007-06-21 13:50:00,33.0,33.02,32.99,33.0,11400.0,32.0846,32.104,32.0749,32.0846,11400.0
2007-06-21 13:55:00,33.02,33.03,32.98,33.02,11000.0,32.104,32.1138,32.0651,32.104,11000.0
2007-06-21 14:00:00,33.01,33.04,32.98,33.0,27500.0,32.0943,32.1235,32.0651,32.0846,27500.0
2007-06-21 14:05:00,33.0,33.01,32.99,33.01,12800.0,32.0846,32.0943,32.0749,32.0943,12800.0
2007-06-21 14:10:00,33.01,33.03,33.0,33.03,7400.0,32.0943,32.1138,32.0846,32.1138,7400.0
2007-06-21 14:15:00,33.02,33.05,32.99,33.0,16400.0,32.104,32.1332,32.0749,32.0846,16400.0
2007-06-21 14:20:00,33.0,33.04,33.0,33.01,13700.0,32.0846,32.1235,32.0846,32.0943,13700.0
2007-06-21 14:25:00,33.02,33.05,33.01,33.03,8300.0,32.104,32.1332,32.0943,32.1138,8300.0
2007-06-21 14:30:00,33.04,33.05,32.96,32.96,11300.0,32.1235,32.1332,32.0457,32.0457,11300.0
2007-06-21 14:35:00,32.97,33.0,32.97,32.98,4100.0,32.0554,32.0846,32.0554,32.0651,4100.0
2007-06-21 14:40:00,32.98,33.01,32.98,32.98,7400.0,32.0651,32.0943,32.0651,32.0651,7400.0
2007-06-21 14:45:00,33.0,33.0,32.97,32.98,12900.0,32.0846,32.0846,32.0554,32.0651,12900.0
2007-06-21 14:50:00,32.98,33.05,32.97,33.02,16800.0,32.0651,32.1332,32.0554,32.104,16800.0
2007-06-21 14:55:00,33.02,33.05,33.01,33.02,12400.0,32.104,32.1332,32.0943,32.104,12400.0
2007-06-21 15:00:00,33.01,33.05,33.0,33.04,31100.0,32.0943,32.1332,32.0846,32.1235,31100.0
2007-06-21 15:05:00,33.04,33.05,32.98,33.0,18800.0,32.1235,32.1332,32.0651,32.0846,18800.0
2007-06-21 15:10:00,33.01,33.01,32.96,32.97,14500.0,32.0943,32.0943,32.0457,32.0554,14500.0
2007-06-21 15:15:00,32.97,32.98,32.96,32.98,6800.0,32.0554,32.0651,32.0457,32.0651,6800.0
2007-06-21 15:20:00,32.96,32.99,32.95,32.96,7600.0,32.0457,32.0749,32.036,32.0457,7600.0
2007-06-21 15:25:00,32.95,32.95,32.93,32.93,14400.0,32.036,32.036,32.0165,32.0165,14400.0
2007-06-21 15:30:00,32.94,32.95,32.93,32.94,17600.0,32.0262,32.036,32.0165,32.0262,17600.0
2007-06-21 15:35:00,32.94,32.96,32.94,32.95,18100.0,32.0262,32.0457,32.0262,32.036,18100.0
2007-06-21 15:40:00,32.95,32.96,32.94,32.94,20300.0,32.036,32.0457,32.0262,32.0262,20300.0
2007-06-21 15:45:00,32.95,32.96,32.94,32.95,31700.0,32.036,32.0457,32.0262,32.036,31700.0
2007-06-21 15:50:00,32.95,32.97,32.94,32.95,40800.0,32.036,32.0554,32.0262,32.036,40800.0
2007-06-21 15:55:00,32.97,33.0,32.93,32.95,71300.0,32.0554,32.0846,32.0165,32.036,71300.0
2007-06-22 09:30:00,32.9,33.2,32.78,33.2,12800.0,31.9874,32.279,31.8707,32.279,12800.0
2007-06-22 09:35:00,33.2,33.26,33.12,33.26,6200.0,32.279,32.3374,32.2013,32.3374,6200.0
2007-06-22 09:40:00,33.26,33.26,33.18,33.19,8300.0,32.3374,32.3374,32.2596,32.2693,8300.0
2007-06-22 09:45:00,33.21,33.26,33.18,33.26,8800.0,32.2888,32.3374,32.2596,32.3374,8800.0
2007-06-22 09:50:00,33.29,33.4,33.17,33.4,29200.0,32.3665,32.4735,32.2499,32.4735,29200.0
2007-06-22 09:55:00,33.39,33.49,33.32,33.45,26700.0,32.4638,32.561,32.3957,32.5221,26700.0
2007-06-22 10:00:00,33.45,33.49,33.32,33.32,15300.0,32.5221,32.561,32.3957,32.3957,15300.0
2007-06-22 10:05:00,33.32,33.32,33.22,33.23,15800.0,32.3957,32.3957,32.2985,32.3082,15800.0
2007-06-22 10:10:00,33.23,33.25,33.21,33.22,25500.0,32.3082,32.3276,32.2888,32.2985,25500.0
2007-06-22 10:15:00,33.22,33.24,33.22,33.24,14900.0,32.2985,32.3179,32.2985,32.3179,14900.0
2007-06-22 10:20:00,33.24,33.27,33.23,33.27,9000.0,32.3179,32.3471,32.3082,32.3471,9000.0
2007-06-22 10:25:00,33.25,33.26,33.21,33.25,12400.0,32.3276,32.3374,32.2888,32.3276,12400.0
2007-06-22 10:30:00,33.24,33.25,33.22,33.24,9000.0,32.3179,32.3276,32.2985,32.3179,9000.0
2007-06-22 10:35:00,33.23,33.25,33.22,33.22,7700.0,32.3082,32.3276,32.2985,32.2985,7700.0
2007-06-22 10:40:00,33.23,33.24,33.21,33.22,7800.0,32.3082,32.3179,32.2888,32.2985,7800.0
2007-06-22 10:45:00,33.23,33.27,33.22,33.24,26100.0,32.3082,32.3471,32.2985,32.3179,26100.0
2007-06-22 10:50:00,33.23,33.25,33.22,33.25,3600.0,32.3082,32.3276,32.2985,32.3276,3600.0
2007-06-22 10:55:00,33.24,33.25,33.22,33.25,5000.0,32.3179,32.3276,32.2985,32.3276,5000.0
2007-06-22 11:00:00,33.23,33.24,33.22,33.22,11100.0,32.3082,32.3179,32.2985,32.2985,11100.0
2007-06-22 11:05:00,33.22,33.25,33.22,33.23,15600.0,32.2985,32.3276,32.2985,32.3082,15600.0
2007-06-22 11:10:00,33.24,33.25,33.22,33.22,4500.0,32.3179,32.3276,32.2985,32.2985,4500.0
2007-06-22 11:15:00,33.24,33.26,33.22,33.22,25100.0,32.3179,32.3374,32.2985,32.2985,25100.0
2007-06-22 11:20:00,33.23,33.25,33.22,33.24,8500.0,32.3082,32.3276,32.2985,32.3179,8500.0
2007-06-22 11:25:00,33.25,33.27,33.23,33.24,5200.0,32.3276,32.3471,32.3082,32.3179,5200.0
2007-06-22 11:30:00,33.22,33.26,33.22,33.25,6900.0,32.2985,32.3374,32.2985,32.3276,6900.0
2007-06-22 11:35:00,33.24,33.25,33.23,33.23,4000.0,32.3179,32.3276,32.3082,32.3082,4000.0
2007-06-22 11:40:00,33.22,33.24,33.21,33.23,17100.0,32.2985,32.3179,32.2888,32.3082,17100.0
2007-06-22 11:45:00,33.22,33.25,33.2,33.21,20200.0,32.2985,32.3276,32.279,32.2888,20200.0
2007-06-22 11:50:00,33.22,33.22,33.16,33.18,6000.0,32.2985,32.2985,32.2401,32.2596,6000.0
2007-06-22 11:55:00,33.21,33.24,33.19,33.24,3400.0,32.2888,32.3179,32.2693,32.3179,3400.0
2007-06-22 12:00:00,33.25,33.25,33.24,33.24,900.0,32.3276,32.3276,32.3179,32.3179,900.0
2007-06-22 12:05:00,33.25,33.25,33.22,33.23,4200.0,32.3276,32.3276,32.2985,32.3082,4200.0
2007-06-22 12:10:00,33.24,33.25,33.22,33.25,2900.0,32.3179,32.3276,32.2985,32.3276,2900.0
2007-06-22 12:15:00,33.25,33.25,33.22,33.22,5300.0,32.3276,32.3276,32.2985,32.2985,5300.0
2007-06-22 12:20:00,33.23,33.25,33.16,33.17,18000.0,32.3082,32.3276,32.2401,32.2499,18000.0
2007-06-22 12:25:00,33.16,33.17,33.1,33.11,4400.0,32.2401,32.2499,32.1818,32.1915,4400.0
2007-06-22 12:30:00,33.09,33.11,33.05,33.07,3700.0,32.1721,32.1915,32.1332,32.1526,3700.0
2007-06-22 12:35:00,33.07,33.11,33.05,33.07,7200.0,32.1526,32.1915,32.1332,32.1526,7200.0
2007-06-22 12:40:00,33.08,33.1,33.07,33.1,1400.0,32.1624,32.1818,32.1526,32.1818,1400.0
2007-06-22 12:45:00,33.08,33.12,33.07,33.09,5200.0,32.1624,32.2013,32.1526,32.1721,5200.0
2007-06-22 12:50:00,33.1,33.13,33.08,33.13,4200.0,32.1818,32.211,32.1624,32.211,4200.0
2007-06-22 12:55:00,33.1,33.11,33.04,33.07,2000.0,32.1818,32.1915,32.1235,32.1526,2000.0
2007-06-22 13:00:00,33.04,33.05,32.99,33.0,4800.0,32.1235,32.1332,32.0749,32.0846,4800.0
2007-06-22 13:05:00,33.0,33.06,32.94,33.02,7200.0,32.0846,32.1429,32.0262,32.104,7200.0
2007-06-22 13:10:00,33.02,33.09,33.02,33.05,5500.0,32.104,32.1721,32.104,32.1332,5500.0
2007-06-22 13:15:00,33.05,33.11,33.02,33.11,4800.0,32.1332,32.1915,32.104,32.1915,4800.0
2007-06-22 13:20:00,33.12,33.15,33.08,33.15,5500.0,32.2013,32.2304,32.1624,32.2304,5500.0
2007-06-22 13:25:00,33.15,33.22,33.15,33.2,8900.0,32.2304,32.2985,32.2304,32.279,8900.0
2007-06-22 13:30:00,33.21,33.22,33.13,33.15,6700.0,32.2888,32.2985,32.211,32.2304,6700.0
2007-06-22 13:35:00,33.14,33.15,33.1,33.12,3000.0,32.2207,32.2304,32.1818,32.2013,3000.0
2007-06-22 13:40:00,33.14,33.14,33.07,33.07,2000.0,32.2207,32.2207,32.1526,32.1526,2000.0
2007-06-22 13:45:00,33.08,33.08,33.05,33.07,3300.0,32.1624,32.1624,32.1332,32.1526,3300.0
2007-06-22 13:50:00,33.06,33.09,33.04,33.04,2700.0,32.1429,32.1721,32.1235,32.1235,2700.0
2007-06-22 13:55:00,33.04,33.05,32.97,32.97,3600.0,32.1235,32.1332,32.0554,32.0554,3600.0
2007-06-22 14:00:00,32.99,32.99,32.91,32.93,4900.0,32.0749,32.0749,31.9971,32.0165,4900.0
2007-06-22 14:05:00,32.92,32.94,32.8,32.86,23700.0,32.0068,32.0262,31.8901,31.9485,23700.0
2007-06-22 14:10:00,32.85,32.97,32.79,32.81,23500.0,31.9387,32.0554,31.8804,31.8999,23500.0
2007-06-22 14:15:00,32.82,32.91,32.8,32.87,8300.0,31.9096,31.9971,31.8901,31.9582,8300.0
2007-06-22 14:20:00,32.87,32.89,32.75,32.78,5400.0,31.9582,31.9776,31.8415,31.8707,5400.0
2007-06-22 14:25:00,32.78,32.86,32.74,32.81,28700.0,31.8707,31.9485,31.8318,31.8999,28700.0
2007-06-22 14:30:00,32.79,32.8,32.72,32.73,41700.0,31.8804,31.8901,31.8123,31.8221,41700.0
2007-06-22 14:35:00,32.74,32.79,32.72,32.77,12300.0,31.8318,31.8804,31.8123,31.861,12300.0
2007-06-22 14:40:00,32.77,32.81,32.75,32.79,41200.0,31.861,31.8999,31.8415,31.8804,41200.0
2007-06-22 14:45:00,32.8,32.8,32.78,32.78,4300.0,31.8901,31.8901,31.8707,31.8707,4300.0
2007-06-22 14:50:00,32.78,32.8,32.77,32.79,3400.0,31.8707,31.8901,31.861,31.8804,3400.0
2007-06-22 14:55:00,32.78,32.78,32.75,32.75,8100.0,31.8707,31.8707,31.8415,31.8415,8100.0
2007-06-22 15:00:00,32.76,32.77,32.71,32.76,10900.0,31.8512,31.861,31.8026,31.8512,10900.0
2007-06-22 15:05:00,32.76,32.76,32.73,32.73,2300.0,31.8512,31.8512,31.8221,31.8221,2300.0
2007-06-22 15:10:00,32.73,32.75,32.71,32.75,10100.0,31.8221,31.8415,31.8026,31.8415,10100.0
2007-06-22 15:15:00,32.74,32.77,32.73,32.75,7100.0,31.8318,31.861,31.8221,31.8415,7100.0
2007-06-22 15:20:00,32.76,32.8,32.76,32.8,18200.0,31.8512,31.8901,31.8512,31.8901,18200.0
2007-06-22 15:25:00,32.8,32.81,32.72,32.73,19300.0,31.8901,31.8999,31.8123,31.8221,19300.0
2007-06-22 15:30:00,32.73,32.78,32.72,32.78,4100.0,31.8221,31.8707,31.8123,31.8707,4100.0
2007-06-22 15:35:00,32.78,32.79,32.69,32.73,8300.0,31.8707,31.8804,31.7832,31.8221,8300.0
2007-06-22 15:40:00,32.72,32.73,32.69,32.69,5900.0,31.8123,31.8221,31.7832,31.7832,5900.0
2007-06-22 15:45:00,32.71,32.78,32.7,32.77,9800.0,31.8026,31.8707,31.7929,31.861,9800.0
2007-06-22 15:50:00,32.76,32.79,32.75,32.75,14400.0,31.8512,31.8804,31.8415,31.8415,14400.0
2007-06-22 15:55:00,32.75,32.77,32.72,32.75,28800.0,31.8415,31.861,31.8123,31.8415,28800.0
2007-06-25 09:30:00,32.72,32.72,32.6,32.7,5500.0,31.8123,31.8123,31.6957,31.7929,5500.0
2007-06-25 09:35:00,32.69,32.7,32.62,32.66,2400.0,31.7832,31.7929,31.7151,31.754,2400.0
2007-06-25 09:40:00,32.66,32.7,32.58,32.58,5100.0,31.754,31.7929,31.6762,31.6762,5100.0
2007-06-25 09:45:00,32.59,32.59,32.5,32.56,11200.0,31.686,31.686,31.5985,31.6568,11200.0
2007-06-25 09:50:00,32.55,32.55,32.52,32.55,6900.0,31.6471,31.6471,31.6179,31.6471,6900.0
2007-06-25 09:55:00,32.53,32.8,32.53,32.7,22200.0,31.6276,31.8901,31.6276,31.7929,22200.0
2007-06-25 10:00:00,32.7,32.9,32.7,32.9,9000.0,31.7929,31.9874,31.7929,31.9874,9000.0
2007-06-25 10:05:00,32.9,32.93,32.74,32.76,8300.0,31.9874,32.0165,31.8318,31.8512,8300.0
2007-06-25 10:10:00,32.77,32.85,32.75,32.85,8500.0,31.861,31.9387,31.8415,31.9387,8500.0
2007-06-25 10:15:00,32.83,32.95,32.83,32.92,8300.0,31.9193,32.036,31.9193,32.0068,8300.0
2007-06-25 10:20:00,32.94,32.99,32.9,32.91,7400.0,32.0262,32.0749,31.9874,31.9971,7400.0
2007-06-25 10:25:00,32.92,32.95,32.87,32.89,16100.0,32.0068,32.036,31.9582,31.9776,16100.0
2007-06-25 10:30:00,32.87,32.95,32.86,32.89,10300.0,31.9582,32.036,31.9485,31.9776,10300.0
2007-06-25 10:35:00,32.88,32.88,32.76,32.76,8700.0,31.9679,31.9679,31.8512,31.8512,8700.0
2007-06-25 10:40:00,32.75,32.82,32.74,32.74,12600.0,31.8415,31.9096,31.8318,31.8318,12600.0
2007-06-25 10:45:00,32.75,32.79,32.74,32.74,6000.0,31.8415,31.8804,31.8318,31.8318,6000.0
2007-06-25 10:50:00,32.74,32.75,32.61,32.62,27100.0,31.8318,31.8415,31.7054,31.7151,27100.0
2007-06-25 10:55:00,32.61,32.61,32.52,32.6,20200.0,31.7054,31.7054,31.6179,31.6957,20200.0
2007-06-25 11:00:00,32.58,32.62,32.57,32.59,11500.0,31.6762,31.7151,31.6665,31.686,11500.0
2007-06-25 11:05:00,32.59,32.74,32.57,32.6,82400.0,31.686,31.8318,31.6665,31.6957,82400.0
2007-06-25 11:10:00,32.6,32.6,32.52,32.58,23900.0,31.6957,31.6957,31.6179,31.6762,23900.0
2007-06-25 11:15:00,32.58,32.6,32.58,32.59,18300.0,31.6762,31.6957,31.6762,31.686,18300.0
2007-06-25 11:20:00,32.59,32.6,32.5,32.51,11500.0,31.686,31.6957,31.5985,31.6082,11500.0
2007-06-25 11:25:00,32.5,32.75,32.48,32.62,31000.0,31.5985,31.8415,31.579,31.7151,31000.0
2007-06-25 11:30:00,32.63,32.74,32.6,32.6,40900.0,31.7248,31.8318,31.6957,31.6957,40900.0
2007-06-25 11:35:00,32.59,32.59,32.49,32.54,5100.0,31.686,31.686,31.5887,31.6373,5100.0
2007-06-25 11:40:00,32.55,32.55,32.48,32.5,11200.0,31.6471,31.6471,31.579,31.5985,11200.0
2007-06-25 11:45:00,32.5,32.51,32.48,32.5,5700.0,31.5985,31.6082,31.579,31.5985,5700.0
2007-06-25 11:50:00,32.5,32.58,32.5,32.54,12800.0,31.5985,31.6762,31.5985,31.6373,12800.0
2007-06-25 11:55:00,32.53,32.54,32.5,32.52,2600.0,31.6276,31.6373,31.5985,31.6179,2600.0
2007-06-25 12:00:00,32.52,32.58,32.52,32.57,6500.0,31.6179,31.6762,31.6179,31.6665,6500.0
2007-06-25 12:05:00,32.57,32.58,32.51,32.52,7000.0,31.6665,31.6762,31.6082,31.6179,7000.0
2007-06-25 12:10:00,32.52,32.52,32.5,32.52,4300.0,31.6179,31.6179,31.5985,31.6179,4300.0
2007-06-25 12:15:00,32.52,32.56,32.52,32.56,5600.0,31.6179,31.6568,31.6179,31.6568,5600.0
2007-06-25 12:20:00,32.56,32.56,32.54,32.54,3100.0,31.6568,31.6568,31.6373,31.6373,3100.0
2007-06-25 12:25:00,32.55,32.57,32.53,32.55,1900.0,31.6471,31.6665,31.6276,31.6471,1900.0
2007-06-25 12:30:00,32.53,32.55,32.51,32.51,7400.0,31.6276,31.6471,31.6082,31.6082,7400.0
2007-06-25 12:35:00,32.51,32.53,32.5,32.51,3000.0,31.6082,31.6276,31.5985,31.6082,3000.0
2007-06-25 12:40:00,32.51,32.54,32.51,32.52,3400.0,31.6082,31.6373,31.6082,31.6179,3400.0
2007-06-25 12:45:00,32.53,32.53,32.5,32.51,3200.0,31.6276,31.6276,31.5985,31.6082,3200.0
2007-06-25 12:50:00,32.51,32.51,32.5,32.5,4900.0,31.6082,31.6082,31.5985,31.5985,4900.0
2007-06-25 12:55:00,32.51,32.51,32.49,32.5,4700.0,31.6082,31.6082,31.5887,31.5985,4700.0
2007-06-25 13:00:00,32.51,32.51,32.49,32.51,5000.0,31.6082,31.6082,31.5887,31.6082,5000.0
2007-06-25 13:05:00,32.51,32.51,32.5,32.51,4700.0,31.6082,31.6082,31.5985,31.6082,4700.0
2007-06-25 13:10:00,32.51,32.52,32.5,32.52,4200.0,31.6082,31.6179,31.5985,31.6179,4200.0
2007-06-25 13:15:00,32.53,32.57,32.5,32.55,24100.0,31.6276,31.6665,31.5985,31.6471,24100.0
2007-06-25 13:20:00,32.55,32.57,32.54,32.57,4300.0,31.6471,31.6665,31.6373,31.6665,4300.0
2007-06-25 13:25:00,32.57,32.61,32.57,32.58,2700.0,31.6665,31.7054,31.6665,31.6762,2700.0
2007-06-25 13:30:00,32.59,32.63,32.59,32.61,4800.0,31.686,31.7248,31.686,31.7054,4800.0
2007-06-25 13:35:00,32.59,32.64,32.59,32.64,4200.0,31.686,31.7346,31.686,31.7346,4200.0
2007-06-25 13:40:00,32.64,32.66,32.6,32.65,24100.0,31.7346,31.754,31.6957,31.7443,24100.0
2007-06-25 13:45:00,32.66,32.68,32.64,32.67,6800.0,31.754,31.7735,31.7346,31.7637,6800.0
2007-06-25 13:50:00,32.67,32.67,32.65,32.65,5400.0,31.7637,31.7637,31.7443,31.7443,5400.0
2007-06-25 13:55:00,32.67,32.67,32.64,32.65,8000.0,31.7637,31.7637,31.7346,31.7443,8000.0
2007-06-25 14:00:00,32.66,32.68,32.64,32.66,9000.0,31.754,31.7735,31.7346,31.754,9000.0
2007-06-25 14:05:00,32.66,32.66,32.59,32.59,8600.0,31.754,31.754,31.686,31.686,8600.0
2007-06-25 14:10:00,32.56,32.59,32.49,32.51,16100.0,31.6568,31.686,31.5887,31.6082,16100.0
2007-06-25 14:15:00,32.51,32.51,32.41,32.42,15200.0,31.6082,31.6082,31.5109,31.5207,15200.0
2007-06-25 14:20:00,32.43,32.51,32.43,32.51,5200.0,31.5304,31.6082,31.5304,31.6082,5200.0
2007-06-25 14:25:00,32.5,32.5,32.42,32.42,5400.0,31.5985,31.5985,31.5207,31.5207,5400.0
2007-06-25 14:30:00,32.41,32.43,32.34,32.34,8100.0,31.5109,31.5304,31.4429,31.4429,8100.0
2007-06-25 14:35:00,32.34,32.37,32.29,32.36,10300.0,31.4429,31.4721,31.3943,31.4623,10300.0
2007-06-25 14:40:00,32.36,32.41,32.36,32.38,6400.0,31.4623,31.5109,31.4623,31.4818,6400.0
2007-06-25 14:45:00,32.36,32.41,32.34,32.34,2500.0,31.4623,31.5109,31.4429,31.4429,2500.0
2007-06-25 14:50:00,32.34,32.39,32.3,32.35,6200.0,31.4429,31.4915,31.404,31.4526,6200.0
2007-06-25 14:55:00,32.35,32.39,32.33,32.39,6700.0,31.4526,31.4915,31.4332,31.4915,6700.0
2007-06-25 15:00:00,32.39,32.39,32.3,32.32,7200.0,31.4915,31.4915,31.404,31.4234,7200.0
2007-06-25 15:05:00,32.33,32.34,32.27,32.28,14300.0,31.4332,31.4429,31.3748,31.3846,14300.0
2007-06-25 15:10:00,32.29,32.3,32.25,32.3,19300.0,31.3943,31.404,31.3554,31.404,19300.0
2007-06-25 15:15:00,32.29,32.35,32.29,32.3,13800.0,31.3943,31.4526,31.3943,31.404,13800.0
2007-06-25 15:20:00,32.3,32.36,32.29,32.33,16600.0,31.404,31.4623,31.3943,31.4332,16600.0
2007-06-25 15:25:00,32.31,32.34,32.28,32.29,31000.0,31.4137,31.4429,31.3846,31.3943,31000.0
2007-06-25 15:30:00,32.29,32.35,32.29,32.34,17600.0,31.3943,31.4526,31.3943,31.4429,17600.0
2007-06-25 15:35:00,32.34,32.37,32.25,32.29,13500.0,31.4429,31.4721,31.3554,31.3943,13500.0
2007-06-25 15:40:00,32.26,32.27,32.24,32.26,32800.0,31.3651,31.3748,31.3457,31.3651,32800.0
2007-06-25 15:45:00,32.25,32.27,32.2,32.2,13300.0,31.3554,31.3748,31.3068,31.3068,13300.0
2007-06-25 15:50:00,32.18,32.2,32.15,32.19,36900.0,31.2873,31.3068,31.2582,31.2971,36900.0
2007-06-25 15:55:00,32.17,32.19,32.13,32.14,52900.0,31.2776,31.2971,31.2387,31.2484,52900.0
2007-06-26 09:30:00,32.35,32.35,32.29,32.3,3800.0,31.4526,31.4526,31.3943,31.404,3800.0
2007-06-26 09:35:00,32.3,32.3,32.21,32.3,2100.0,31.404,31.404,31.3165,31.404,2100.0
2007-06-26 09:40:00,32.3,32.33,32.28,32.33,2200.0,31.404,31.4332,31.3846,31.4332,2200.0
2007-06-26 09:45:00,32.31,32.32,32.26,32.27,2200.0,31.4137,31.4234,31.3651,31.3748,2200.0
2007-06-26 09:50:00,32.27,32.27,32.2,32.21,3000.0,31.3748,31.3748,31.3068,31.3165,3000.0
2007-06-26 09:55:00,32.21,32.21,31.97,32.08,14700.0,31.3165,31.3165,31.0832,31.1901,14700.0
2007-06-26 10:00:00,32.08,32.2,32.06,32.15,17600.0,31.1901,31.3068,31.1707,31.2582,17600.0
2007-06-26 10:05:00,32.19,32.19,32.07,32.09,8600.0,31.2971,31.2971,31.1804,31.1998,8600.0
2007-06-26 10:10:00,32.09,32.11,32.0,32.08,8100.0,31.1998,31.2193,31.1123,31.1901,8100.0
2007-06-26 10:15:00,32.09,32.09,31.99,32.03,23900.0,31.1998,31.1998,31.1026,31.1415,23900.0
2007-06-26 10:20:00,32.01,32.02,31.88,31.93,27600.0,31.122,31.1318,30.9957,31.0443,27600.0
2007-06-26 10:25:00,31.93,32.01,31.93,32.0,9700.0,31.0443,31.122,31.0443,31.1123,9700.0
2007-06-26 10:30:00,32.01,32.01,31.89,31.89,16300.0,31.122,31.122,31.0054,31.0054,16300.0
2007-06-26 10:35:00,31.88,31.92,31.78,31.89,36900.0,30.9957,31.0345,30.8984,31.0054,36900.0
2007-06-26 10:40:00,31.87,31.91,31.85,31.87,14700.0,30.9859,31.0248,30.9665,30.9859,14700.0
2007-06-26 10:45:00,31.84,31.85,31.81,31.81,9900.0,30.9568,30.9665,30.9276,30.9276,9900.0
2007-06-26 10:50:00,31.81,31.82,31.74,31.74,15200.0,30.9276,30.9373,30.8595,30.8595,15200.0
2007-06-26 10:55:00,31.75,31.75,31.67,31.68,4800.0,30.8693,30.8693,30.7915,30.8012,4800.0
2007-06-26 11:00:00,31.68,31.68,31.57,31.64,29500.0,30.8012,30.8012,30.6943,30.7623,29500.0
2007-06-26 11:05:00,31.65,31.68,31.65,31.67,9800.0,30.772,30.8012,30.772,30.7915,9800.0
2007-06-26 11:10:00,31.68,31.74,31.67,31.71,9400.0,30.8012,30.8595,30.7915,30.8304,9400.0
2007-06-26 11:15:00,31.73,31.75,31.64,31.65,27700.0,30.8498,30.8693,30.7623,30.772,27700.0
2007-06-26 11:20:00,31.66,31.67,31.59,31.6,28100.0,30.7818,30.7915,30.7137,30.7234,28100.0
2007-06-26 11:25:00,31.61,31.63,31.57,31.6,17800.0,30.7331,30.7526,30.6943,30.7234,17800.0
2007-06-26 11:30:00,31.58,31.64,31.57,31.64,7000.0,30.704,30.7623,30.6943,30.7623,7000.0
2007-06-26 11:35:00,31.64,31.7,31.63,31.68,29200.0,30.7623,30.8206,30.7526,30.8012,29200.0
2007-06-26 11:40:00,31.68,31.74,31.63,31.74,40100.0,30.8012,30.8595,30.7526,30.8595,40100.0
2007-06-26 11:45:00,31.74,31.81,31.74,31.8,15600.0,30.8595,30.9276,30.8595,30.9179,15600.0
2007-06-26 11:50:00,31.8,31.8,31.69,31.71,19000.0,30.9179,30.9179,30.8109,30.8304,19000.0
2007-06-26 11:55:00,31.7,31.76,31.7,31.76,6200.0,30.8206,30.879,30.8206,30.879,6200.0
2007-06-26 12:00:00,31.78,31.83,31.77,31.83,7600.0,30.8984,30.947,30.8887,30.947,7600.0
2007-06-26 12:05:00,31.84,31.86,31.82,31.85,19200.0,30.9568,30.9762,30.9373,30.9665,19200.0
2007-06-26 12:10:00,31.84,31.85,31.81,31.81,6700.0,30.9568,30.9665,30.9276,30.9276,6700.0
2007-06-26 12:15:00,31.81,31.9,31.8,31.9,11100.0,30.9276,31.0151,30.9179,31.0151,11100.0
2007-06-26 12:20:00,31.91,31.97,31.91,31.97,9300.0,31.0248,31.0832,31.0248,31.0832,9300.0
2007-06-26 12:25:00,31.96,32.01,31.96,31.99,12000.0,31.0734,31.122,31.0734,31.1026,12000.0
2007-06-26 12:30:00,31.99,32.0,31.95,31.96,15300.0,31.1026,31.1123,31.0637,31.0734,15300.0
2007-06-26 12:35:00,31.95,31.95,31.85,31.87,16000.0,31.0637,31.0637,30.9665,30.9859,16000.0
2007-06-26 12:40:00,31.88,31.93,31.88,31.93,10500.0,30.9957,31.0443,30.9957,31.0443,10500.0
2007-06-26 12:45:00,31.93,31.97,31.91,31.97,4100.0,31.0443,31.0832,31.0248,31.0832,4100.0
2007-06-26 12:50:00,31.98,31.98,31.96,31.97,2700.0,31.0929,31.0929,31.0734,31.0832,2700.0
2007-06-26 12:55:00,31.97,31.98,31.85,31.87,9300.0,31.0832,31.0929,30.9665,30.9859,9300.0
2007-06-26 13:00:00,31.88,31.92,31.88,31.9,5400.0,30.9957,31.0345,30.9957,31.0151,5400.0
2007-06-26 13:05:00,31.9,31.95,31.88,31.9,18900.0,31.0151,31.0637,30.9957,31.0151,18900.0
2007-06-26 13:10:00,31.93,31.97,31.93,31.95,7300.0,31.0443,31.0832,31.0443,31.0637,7300.0
2007-06-26 13:15:00,31.95,31.96,31.89,31.95,7900.0,31.0637,31.0734,31.0054,31.0637,7900.0
2007-06-26 13:20:00,31.96,31.99,31.91,31.96,11000.0,31.0734,31.1026,31.0248,31.0734,11000.0
2007-06-26 13:25:00,31.96,31.96,31.86,31.89,15500.0,31.0734,31.0734,30.9762,31.0054,15500.0
2007-06-26 13:30:00,31.89,31.95,31.89,31.95,5200.0,31.0054,31.0637,31.0054,31.0637,5200.0
2007-06-26 13:35:00,31.95,31.97,31.92,31.94,8300.0,31.0637,31.0832,31.0345,31.054,8300.0
2007-06-26 13:40:00,31.96,32.0,31.96,32.0,15800.0,31.0734,31.1123,31.0734,31.1123,15800.0
2007-06-26 13:45:00,32.0,32.0,31.96,31.98,7400.0,31.1123,31.1123,31.0734,31.0929,7400.0
2007-06-26 13:50:00,31.96,31.98,31.96,31.98,2200.0,31.0734,31.0929,31.0734,31.0929,2200.0
2007-06-26 13:55:00,31.98,32.03,31.98,32.03,4900.0,31.0929,31.1415,31.0929,31.1415,4900.0
2007-06-26 14:00:00,32.03,32.07,32.03,32.03,8200.0,31.1415,31.1804,31.1415,31.1415,8200.0
2007-06-26 14:05:00,32.04,32.09,32.02,32.08,14800.0,31.1512,31.1998,31.1318,31.1901,14800.0
2007-06-26 14:10:00,32.09,32.09,32.01,32.04,8000.0,31.1998,31.1998,31.122,31.1512,8000.0
2007-06-26 14:15:00,32.02,32.05,32.01,32.04,14600.0,31.1318,31.1609,31.122,31.1512,14600.0
2007-06-26 14:20:00,32.04,32.05,31.98,32.02,35600.0,31.1512,31.1609,31.0929,31.1318,35600.0
2007-06-26 14:25:00,32.03,32.05,32.01,32.05,10000.0,31.1415,31.1609,31.122,31.1609,10000.0
2007-06-26 14:30:00,32.04,32.07,32.03,32.03,12300.0,31.1512,31.1804,31.1415,31.1415,12300.0
2007-06-26 14:35:00,32.03,32.05,32.0,32.03,18200.0,31.1415,31.1609,31.1123,31.1415,18200.0
2007-06-26 14:40:00,32.03,32.03,31.95,31.96,12800.0,31.1415,31.1415,31.0637,31.0734,12800.0
2007-06-26 14:45:00,31.98,32.0,31.98,32.0,4500.0,31.0929,31.1123,31.0929,31.1123,4500.0
2007-06-26 14:50:00,32.01,32.05,32.01,32.02,7100.0,31.122,31.1609,31.122,31.1318,7100.0
2007-06-26 14:55:00,32.01,32.03,31.99,32.0,6000.0,31.122,31.1415,31.1026,31.1123,6000.0
2007-06-26 15:00:00,32.0,32.01,31.98,32.01,9700.0,31.1123,31.122,31.0929,31.122,9700.0
2007-06-26 15:05:00,32.01,32.02,31.96,31.96,14000.0,31.122,31.1318,31.0734,31.0734,14000.0
2007-06-26 15:10:00,31.97,31.98,31.92,31.96,10600.0,31.0832,31.0929,31.0345,31.0734,10600.0
2007-06-26 15:15:00,31.96,31.99,31.96,31.99,7100.0,31.0734,31.1026,31.0734,31.1026,7100.0
2007-06-26 15:20:00,32.0,32.0,31.98,32.0,7600.0,31.1123,31.1123,31.0929,31.1123,7600.0
2007-06-26 15:25:00,31.96,32.01,31.96,31.98,7100.0,31.0734,31.122,31.0734,31.0929,7100.0
2007-06-26 15:30:00,31.99,31.99,31.96,31.96,7500.0,31.1026,31.1026,31.0734,31.0734,7500.0
2007-06-26 15:35:00,31.96,31.97,31.92,31.97,14900.0,31.0734,31.0832,31.0345,31.0832,14900.0
2007-06-26 15:40:00,31.96,31.97,31.88,31.9,18200.0,31.0734,31.0832,30.9957,31.0151,18200.0
2007-06-26 15:45:00,31.9,31.92,31.9,31.92,11500.0,31.0151,31.0345,31.0151,31.0345,11500.0
2007-06-26 15:50:00,31.92,31.92,31.87,31.88,13900.0,31.0345,31.0345,30.9859,30.9957,13900.0
2007-06-26 15:55:00,31.9,31.97,31.89,31.9,20700.0,31.0151,31.0832,31.0054,31.0151,20700.0
2007-06-27 09:30:00,31.7,31.77,31.65,31.77,5800.0,30.8206,30.8887,30.772,30.8887,5800.0
2007-06-27 09:35:00,31.8,31.8,31.66,31.71,2300.0,30.9179,30.9179,30.7818,30.8304,2300.0
2007-06-27 09:40:00,31.71,31.75,31.7,31.7,3000.0,30.8304,30.8693,30.8206,30.8206,3000.0
2007-06-27 09:45:00,31.67,31.69,31.5,31.6,21500.0,30.7915,30.8109,30.6262,30.7234,21500.0
2007-06-27 09:50:00,31.6,31.61,31.45,31.49,29100.0,30.7234,30.7331,30.5776,30.6165,29100.0
2007-06-27 09:55:00,31.52,31.54,31.48,31.5,17800.0,30.6456,30.6651,30.6067,30.6262,17800.0
2007-06-27 10:00:00,31.51,31.51,31.41,31.41,8600.0,30.6359,30.6359,30.5387,30.5387,8600.0
2007-06-27 10:05:00,31.42,31.46,31.41,31.42,10500.0,30.5484,30.5873,30.5387,30.5484,10500.0
2007-06-27 10:10:00,31.45,31.49,31.44,31.48,3100.0,30.5776,30.6165,30.5679,30.6067,3100.0
2007-06-27 10:15:00,31.46,31.49,31.43,31.43,4700.0,30.5873,30.6165,30.5581,30.5581,4700.0
2007-06-27 10:20:00,31.43,31.48,31.43,31.46,5400.0,30.5581,30.6067,30.5581,30.5873,5400.0
2007-06-27 10:25:00,31.47,31.48,31.43,31.43,6200.0,30.597,30.6067,30.5581,30.5581,6200.0
2007-06-27 10:30:00,31.42,31.54,31.41,31.54,20300.0,30.5484,30.6651,30.5387,30.6651,20300.0
2007-06-27 10:35:00,31.51,31.59,31.5,31.55,22700.0,30.6359,30.7137,30.6262,30.6748,22700.0
2007-06-27 10:40:00,31.52,31.55,31.46,31.48,13500.0,30.6456,30.6748,30.5873,30.6067,13500.0
2007-06-27 10:45:00,31.45,31.48,31.41,31.42,13400.0,30.5776,30.6067,30.5387,30.5484,13400.0
2007-06-27 10:50:00,31.42,31.42,31.35,31.37,17700.0,30.5484,30.5484,30.4804,30.4998,17700.0
2007-06-27 10:55:00,31.37,31.4,31.35,31.38,5100.0,30.4998,30.529,30.4804,30.5095,5100.0
2007-06-27 11:00:00,31.4,31.4,31.36,31.39,8900.0,30.529,30.529,30.4901,30.5192,8900.0
2007-06-27 11:05:00,31.37,31.41,31.37,31.4,5500.0,30.4998,30.5387,30.4998,30.529,5500.0
2007-06-27 11:10:00,31.39,31.44,31.38,31.43,13700.0,30.5192,30.5679,30.5095,30.5581,13700.0
2007-06-27 11:15:00,31.42,31.47,31.42,31.47,13800.0,30.5484,30.597,30.5484,30.597,13800.0
2007-06-27 11:20:00,31.46,31.53,31.45,31.52,7400.0,30.5873,30.6554,30.5776,30.6456,7400.0
2007-06-27 11:25:00,31.52,31.55,31.5,31.51,12800.0,30.6456,30.6748,30.6262,30.6359,12800.0
2007-06-27 11:30:00,31.5,31.5,31.46,31.46,20200.0,30.6262,30.6262,30.5873,30.5873,20200.0
2007-06-27 11:35:00,31.47,31.51,31.4,31.48,22500.0,30.597,30.6359,30.529,30.6067,22500.0
2007-06-27 11:40:00,31.47,31.47,31.44,31.47,18500.0,30.597,30.597,30.5679,30.597,18500.0
2007-06-27 11:45:00,31.46,31.5,31.46,31.5,5000.0,30.5873,30.6262,30.5873,30.6262,5000.0
2007-06-27 11:50:00,31.5,31.55,31.5,31.53,3700.0,30.6262,30.6748,30.6262,30.6554,3700.0
2007-06-27 11:55:00,31.54,31.55,31.51,31.53,2600.0,30.6651,30.6748,30.6359,30.6554,2600.0
2007-06-27 12:00:00,31.53,31.65,31.52,31.61,14300.0,30.6554,30.772,30.6456,30.7331,14300.0
2007-06-27 12:05:00,31.62,31.63,31.5,31.63,8000.0,30.7429,30.7526,30.6262,30.7526,8000.0
2007-06-27 12:10:00,31.63,31.64,31.61,31.62,5300.0,30.7526,30.7623,30.7331,30.7429,5300.0
2007-06-27 12:15:00,31.62,31.64,31.61,31.63,7600.0,30.7429,30.7623,30.7331,30.7526,7600.0
2007-06-27 12:20:00,31.64,31.65,31.64,31.65,2800.0,30.7623,30.772,30.7623,30.772,2800.0
2007-06-27 12:25:00,31.65,31.66,31.63,31.64,15900.0,30.772,30.7818,30.7526,30.7623,15900.0
2007-06-27 12:30:00,31.65,31.66,31.61,31.65,13400.0,30.772,30.7818,30.7331,30.772,13400.0
2007-06-27 12:35:00,31.65,31.7,31.65,31.67,9000.0,30.772,30.8206,30.772,30.7915,9000.0
2007-06-27 12:40:00,31.66,31.66,31.6,31.6,9200.0,30.7818,30.7818,30.7234,30.7234,9200.0
2007-06-27 12:45:00,31.59,31.62,31.55,31.55,9000.0,30.7137,30.7429,30.6748,30.6748,9000.0
2007-06-27 12:50:00,31.55,31.57,31.53,31.57,7000.0,30.6748,30.6943,30.6554,30.6943,7000.0
2007-06-27 12:55:00,31.57,31.6,31.55,31.6,10700.0,30.6943,30.7234,30.6748,30.7234,10700.0
2007-06-27 13:00:00,31.6,31.65,31.6,31.64,9400.0,30.7234,30.772,30.7234,30.7623,9400.0
2007-06-27 13:05:00,31.63,31.65,31.62,31.62,9600.0,30.7526,30.772,30.7429,30.7429,9600.0
2007-06-27 13:10:00,31.63,31.65,31.58,31.58,10400.0,30.7526,30.772,30.704,30.704,10400.0
2007-06-27 13:15:00,31.6,31.6,31.56,31.56,3200.0,30.7234,30.7234,30.6845,30.6845,3200.0
2007-06-27 13:20:00,31.6,31.61,31.6,31.61,1700.0,30.7234,30.7331,30.7234,30.7331,1700.0
2007-06-27 13:25:00,31.58,31.63,31.58,31.63,2000.0,30.704,30.7526,30.704,30.7526,2000.0
2007-06-27 13:30:00,31.63,31.63,31.61,31.62,5000.0,30.7526,30.7526,30.7331,30.7429,5000.0
2007-06-27 13:35:00,31.62,31.65,31.6,31.62,4500.0,30.7429,30.772,30.7234,30.7429,4500.0
2007-06-27 13:40:00,31.61,31.65,31.61,31.65,3500.0,30.7331,30.772,30.7331,30.772,3500.0
2007-06-27 13:45:00,31.65,31.67,31.63,31.67,8700.0,30.772,30.7915,30.7526,30.7915,8700.0
2007-06-27 13:50:00,31.67,31.77,31.67,31.77,6100.0,30.7915,30.8887,30.7915,30.8887,6100.0
2007-06-27 13:55:00,31.77,31.81,31.74,31.77,3600.0,30.8887,30.9276,30.8595,30.8887,3600.0
2007-06-27 14:00:00,31.77,31.89,31.77,31.85,8000.0,30.8887,31.0054,30.8887,30.9665,8000.0
2007-06-27 14:05:00,31.85,31.91,31.84,31.87,12400.0,30.9665,31.0248,30.9568,30.9859,12400.0
2007-06-27 14:10:00,31.87,31.98,31.87,31.98,9600.0,30.9859,31.0929,30.9859,31.0929,9600.0
2007-06-27 14:15:00,31.99,31.99,31.96,31.97,3800.0,31.1026,31.1026,31.0734,31.0832,3800.0
2007-06-27 14:20:00,31.98,32.06,31.96,32.04,14900.0,31.0929,31.1707,31.0734,31.1512,14900.0
2007-06-27 14:25:00,32.05,32.18,32.04,32.17,14000.0,31.1609,31.2873,31.1512,31.2776,14000.0
2007-06-27 14:30:00,32.15,32.15,31.8,32.12,128100.0,31.2582,31.2582,30.9179,31.229,128100.0
2007-06-27 14:35:00,32.12,32.16,32.11,32.16,13200.0,31.229,31.2679,31.2193,31.2679,13200.0
2007-06-27 14:40:00,32.15,32.19,32.11,32.13,16400.0,31.2582,31.2971,31.2193,31.2387,16400.0
2007-06-27 14:45:00,32.14,32.16,32.14,32.15,4300.0,31.2484,31.2679,31.2484,31.2582,4300.0
2007-06-27 14:50:00,32.13,32.17,32.13,32.16,5100.0,31.2387,31.2776,31.2387,31.2679,5100.0
2007-06-27 14:55:00,32.16,32.16,32.12,32.14,3600.0,31.2679,31.2679,31.229,31.2484,3600.0
2007-06-27 15:00:00,32.14,32.15,32.12,32.14,3500.0,31.2484,31.2582,31.229,31.2484,3500.0
2007-06-27 15:05:00,32.15,32.21,32.15,32.18,3200.0,31.2582,31.3165,31.2582,31.2873,3200.0
2007-06-27 15:10:00,32.2,32.2,32.16,32.17,4500.0,31.3068,31.3068,31.2679,31.2776,4500.0
2007-06-27 15:15:00,32.18,32.23,32.17,32.21,6600.0,31.2873,31.3359,31.2776,31.3165,6600.0
2007-06-27 15:20:00,32.22,32.22,32.17,32.17,4400.0,31.3262,31.3262,31.2776,31.2776,4400.0
2007-06-27 15:25:00,32.17,32.17,32.15,32.17,10500.0,31.2776,31.2776,31.2582,31.2776,10500.0
2007-06-27 15:30:00,32.17,32.17,32.15,32.15,5900.0,31.2776,31.2776,31.2582,31.2582,5900.0
2007-06-27 15:35:00,32.16,32.17,32.14,32.15,11100.0,31.2679,31.2776,31.2484,31.2582,11100.0
2007-06-27 15:40:00,32.15,32.15,32.11,32.12,9200.0,31.2582,31.2582,31.2193,31.229,9200.0
2007-06-27 15:45:00,32.11,32.13,32.09,32.09,9500.0,31.2193,31.2387,31.1998,31.1998,9500.0
2007-06-27 15:50:00,32.09,32.13,32.08,32.13,23900.0,31.1998,31.2387,31.1901,31.2387,23900.0
2007-06-27 15:55:00,32.13,32.17,32.13,32.15,16700.0,31.2387,31.2776,31.2387,31.2582,16700.0
2007-06-28 09:30:00,32.2,32.3,32.2,32.25,5300.0,31.3068,31.404,31.3068,31.3554,5300.0
2007-06-28 09:35:00,32.25,32.37,32.25,32.3,3500.0,31.3554,31.4721,31.3554,31.404,3500.0
2007-06-28 09:40:00,32.3,32.31,32.25,32.28,5200.0,31.404,31.4137,31.3554,31.3846,5200.0
2007-06-28 09:45:00,32.3,32.31,32.25,32.3,11300.0,31.404,31.4137,31.3554,31.404,11300.0
2007-06-28 09:50:00,32.31,32.34,32.29,32.33,5500.0,31.4137,31.4429,31.3943,31.4332,5500.0
2007-06-28 09:55:00,32.33,32.33,32.29,32.31,2900.0,31.4332,31.4332,31.3943,31.4137,2900.0
2007-06-28 10:00:00,32.31,32.41,32.29,32.39,7800.0,31.4137,31.5109,31.3943,31.4915,7800.0
2007-06-28 10:05:00,32.4,32.4,32.34,32.34,10000.0,31.5012,31.5012,31.4429,31.4429,10000.0
2007-06-28 10:10:00,32.34,32.36,32.3,32.31,25200.0,31.4429,31.4623,31.404,31.4137,25200.0
2007-06-28 10:15:00,32.33,32.35,32.31,32.34,61600.0,31.4332,31.4526,31.4137,31.4429,61600.0
2007-06-28 10:20:00,32.33,32.38,32.33,32.35,10600.0,31.4332,31.4818,31.4332,31.4526,10600.0
2007-06-28 10:25:00,32.36,32.44,32.35,32.42,18200.0,31.4623,31.5401,31.4526,31.5207,18200.0
2007-06-28 10:30:00,32.42,32.53,32.42,32.53,16800.0,31.5207,31.6276,31.5207,31.6276,16800.0
2007-06-28 10:35:00,32.53,32.61,32.49,32.55,29100.0,31.6276,31.7054,31.5887,31.6471,29100.0
2007-06-28 10:40:00,32.55,32.56,32.49,32.53,35400.0,31.6471,31.6568,31.5887,31.6276,35400.0
2007-06-28 10:45:00,32.53,32.55,32.48,32.5,9400.0,31.6276,31.6471,31.579,31.5985,9400.0
2007-06-28 10:50:00,32.48,32.53,32.48,32.5,9500.0,31.579,31.6276,31.579,31.5985,9500.0
2007-06-28 10:55:00,32.51,32.52,32.49,32.5,6400.0,31.6082,31.6179,31.5887,31.5985,6400.0
2007-06-28 11:00:00,32.49,32.5,32.48,32.5,4800.0,31.5887,31.5985,31.579,31.5985,4800.0
2007-06-28 11:05:00,32.5,32.5,32.47,32.47,5600.0,31.5985,31.5985,31.5693,31.5693,5600.0
2007-06-28 11:10:00,32.49,32.5,32.48,32.5,8000.0,31.5887,31.5985,31.579,31.5985,8000.0
2007-06-28 11:15:00,32.5,32.52,32.49,32.52,8800.0,31.5985,31.6179,31.5887,31.6179,8800.0
2007-06-28 11:20:00,32.52,32.55,32.52,32.55,7900.0,31.6179,31.6471,31.6179,31.6471,7900.0
2007-06-28 11:25:00,32.55,32.56,32.54,32.55,21100.0,31.6471,31.6568,31.6373,31.6471,21100.0
2007-06-28 11:30:00,32.55,32.58,32.54,32.57,5700.0,31.6471,31.6762,31.6373,31.6665,5700.0
2007-06-28 11:35:00,32.57,32.62,32.57,32.62,13800.0,31.6665,31.7151,31.6665,31.7151,13800.0
2007-06-28 11:40:00,32.62,32.63,32.59,32.59,7100.0,31.7151,31.7248,31.686,31.686,7100.0
2007-06-28 11:45:00,32.58,32.58,32.56,32.57,6200.0,31.6762,31.6762,31.6568,31.6665,6200.0
2007-06-28 11:50:00,32.57,32.58,32.56,32.57,8400.0,31.6665,31.6762,31.6568,31.6665,8400.0
2007-06-28 11:55:00,32.59,32.65,32.59,32.65,11900.0,31.686,31.7443,31.686,31.7443,11900.0
2007-06-28 12:00:00,32.65,32.71,32.64,32.71,138100.0,31.7443,31.8026,31.7346,31.8026,138100.0
2007-06-28 12:05:00,32.71,32.78,32.71,32.78,13600.0,31.8026,31.8707,31.8026,31.8707,13600.0
2007-06-28 12:10:00,32.78,32.8,32.77,32.8,5100.0,31.8707,31.8901,31.861,31.8901,5100.0
2007-06-28 12:15:00,32.8,32.84,32.79,32.84,10300.0,31.8901,31.929,31.8804,31.929,10300.0
2007-06-28 12:20:00,32.82,32.9,32.81,32.84,38500.0,31.9096,31.9874,31.8999,31.929,38500.0
2007-06-28 12:25:00,32.84,32.89,32.83,32.85,15100.0,31.929,31.9776,31.9193,31.9387,15100.0
2007-06-28 12:30:00,32.84,32.89,32.84,32.89,12200.0,31.929,31.9776,31.929,31.9776,12200.0
2007-06-28 12:35:00,32.89,32.96,32.88,32.94,13300.0,31.9776,32.0457,31.9679,32.0262,13300.0
2007-06-28 12:40:00,32.95,32.96,32.94,32.96,5200.0,32.036,32.0457,32.0262,32.0457,5200.0
2007-06-28 12:45:00,32.96,32.96,32.93,32.94,11400.0,32.0457,32.0457,32.0165,32.0262,11400.0
2007-06-28 12:50:00,32.95,32.95,32.92,32.92,4000.0,32.036,32.036,32.0068,32.0068,4000.0
2007-06-28 12:55:00,32.93,32.97,32.9,32.95,38600.0,32.0165,32.0554,31.9874,32.036,38600.0
2007-06-28 13:00:00,32.97,32.98,32.96,32.96,4300.0,32.0554,32.0651,32.0457,32.0457,4300.0
2007-06-28 13:05:00,32.96,32.97,32.95,32.96,7800.0,32.0457,32.0554,32.036,32.0457,7800.0
2007-06-28 13:10:00,32.95,32.96,32.94,32.96,4300.0,32.036,32.0457,32.0262,32.0457,4300.0
2007-06-28 13:15:00,32.96,32.96,32.87,32.87,13400.0,32.0457,32.0457,31.9582,31.9582,13400.0
2007-06-28 13:20:00,32.87,32.87,32.82,32.82,8300.0,31.9582,31.9582,31.9096,31.9096,8300.0
2007-06-28 13:25:00,32.81,32.82,32.79,32.79,7900.0,31.8999,31.9096,31.8804,31.8804,7900.0
2007-06-28 13:30:00,32.79,32.79,32.74,32.75,13600.0,31.8804,31.8804,31.8318,31.8415,13600.0
2007-06-28 13:35:00,32.74,32.75,32.73,32.74,5600.0,31.8318,31.8415,31.8221,31.8318,5600.0
2007-06-28 13:40:00,32.73,32.75,32.73,32.75,4200.0,31.8221,31.8415,31.8221,31.8415,4200.0
2007-06-28 13:45:00,32.74,32.75,32.73,32.74,8800.0,31.8318,31.8415,31.8221,31.8318,8800.0
2007-06-28 13:50:00,32.73,32.77,32.72,32.74,19500.0,31.8221,31.861,31.8123,31.8318,19500.0
2007-06-28 13:55:00,32.75,32.75,32.73,32.74,4200.0,31.8415,31.8415,31.8221,31.8318,4200.0
2007-06-28 14:00:00,32.74,32.76,32.73,32.74,9000.0,31.8318,31.8512,31.8221,31.8318,9000.0
2007-06-28 14:05:00,32.74,32.77,32.73,32.77,9200.0,31.8318,31.861,31.8221,31.861,9200.0
2007-06-28 14:10:00,32.77,32.89,32.76,32.86,12000.0,31.861,31.9776,31.8512,31.9485,12000.0
2007-06-28 14:15:00,32.85,33.09,32.81,33.09,21400.0,31.9387,32.1721,31.8999,32.1721,21400.0
2007-06-28 14:20:00,33.1,33.14,33.05,33.07,18600.0,32.1818,32.2207,32.1332,32.1526,18600.0
2007-06-28 14:25:00,33.06,33.07,32.94,32.95,14600.0,32.1429,32.1526,32.0262,32.036,14600.0
2007-06-28 14:30:00,32.95,32.96,32.73,32.73,17500.0,32.036,32.0457,31.8221,31.8221,17500.0
2007-06-28 14:35:00,32.74,32.8,32.69,32.69,18200.0,31.8318,31.8901,31.7832,31.7832,18200.0
2007-06-28 14:40:00,32.68,32.77,32.68,32.72,21100.0,31.7735,31.861,31.7735,31.8123,21100.0
2007-06-28 14:45:00,32.73,32.75,32.67,32.68,12100.0,31.8221,31.8415,31.7637,31.7735,12100.0
2007-06-28 14:50:00,32.66,32.68,32.63,32.63,5900.0,31.754,31.7735,31.7248,31.7248,5900.0
2007-06-28 14:55:00,32.63,32.66,32.6,32.61,11600.0,31.7248,31.754,31.6957,31.7054,11600.0
2007-06-28 15:00:00,32.61,32.62,32.54,32.55,19400.0,31.7054,31.7151,31.6373,31.6471,19400.0
2007-06-28 15:05:00,32.55,32.56,32.49,32.53,16300.0,31.6471,31.6568,31.5887,31.6276,16300.0
2007-06-28 15:10:00,32.53,32.56,32.51,32.52,9400.0,31.6276,31.6568,31.6082,31.6179,9400.0
2007-06-28 15:15:00,32.54,32.55,32.51,32.53,10700.0,31.6373,31.6471,31.6082,31.6276,10700.0
2007-06-28 15:20:00,32.53,32.57,32.52,32.56,28200.0,31.6276,31.6665,31.6179,31.6568,28200.0
2007-06-28 15:25:00,32.55,32.55,32.48,32.5,9200.0,31.6471,31.6471,31.579,31.5985,9200.0
2007-06-28 15:30:00,32.5,32.52,32.45,32.47,17800.0,31.5985,31.6179,31.5498,31.5693,17800.0
2007-06-28 15:35:00,32.46,32.5,32.45,32.5,10300.0,31.5596,31.5985,31.5498,31.5985,10300.0
2007-06-28 15:40:00,32.5,32.51,32.47,32.49,36200.0,31.5985,31.6082,31.5693,31.5887,36200.0
2007-06-28 15:45:00,32.5,32.5,32.43,32.43,28900.0,31.5985,31.5985,31.5304,31.5304,28900.0
2007-06-28 15:50:00,32.43,32.49,32.43,32.48,11700.0,31.5304,31.5887,31.5304,31.579,11700.0
2007-06-28 15:55:00,32.48,32.48,32.45,32.45,19100.0,31.579,31.579,31.5498,31.5498,19100.0
2007-06-29 09:30:00,32.6,32.67,32.6,32.62,2800.0,31.6957,31.7637,31.6957,31.7151,2800.0
2007-06-29 09:35:00,32.64,32.64,32.62,32.64,1300.0,31.7346,31.7346,31.7151,31.7346,1300.0
2007-06-29 09:40:00,32.65,32.65,32.63,32.63,2200.0,31.7443,31.7443,31.7248,31.7248,2200.0
2007-06-29 09:45:00,32.64,32.65,32.61,32.65,4300.0,31.7346,31.7443,31.7054,31.7443,4300.0
2007-06-29 09:50:00,32.65,32.71,32.63,32.71,4800.0,31.7443,31.8026,31.7248,31.8026,4800.0
2007-06-29 09:55:00,32.71,32.73,32.66,32.7,6700.0,31.8026,31.8221,31.754,31.7929,6700.0
2007-06-29 10:00:00,32.7,32.77,32.7,32.76,2600.0,31.7929,31.861,31.7929,31.8512,2600.0
2007-06-29 10:05:00,32.75,32.76,32.71,32.73,3900.0,31.8415,31.8512,31.8026,31.8221,3900.0
2007-06-29 10:10:00,32.73,32.73,32.68,32.71,1900.0,31.8221,31.8221,31.7735,31.8026,1900.0
2007-06-29 10:15:00,32.7,32.71,32.65,32.7,31700.0,31.7929,31.8026,31.7443,31.7929,31700.0
2007-06-29 10:20:00,32.71,32.78,32.71,32.75,16200.0,31.8026,31.8707,31.8026,31.8415,16200.0
2007-06-29 10:25:00,32.76,32.81,32.76,32.81,16700.0,31.8512,31.8999,31.8512,31.8999,16700.0
2007-06-29 10:30:00,32.81,32.81,32.75,32.75,11300.0,31.8999,31.8999,31.8415,31.8415,11300.0
2007-06-29 10:35:00,32.74,32.76,32.65,32.67,13200.0,31.8318,31.8512,31.7443,31.7637,13200.0
2007-06-29 10:40:00,32.68,32.68,32.65,32.68,55400.0,31.7735,31.7735,31.7443,31.7735,55400.0
2007-06-29 10:45:00,32.67,32.67,32.66,32.66,50900.0,31.7637,31.7637,31.754,31.754,50900.0
2007-06-29 10:50:00,32.66,32.66,32.61,32.63,12300.0,31.754,31.754,31.7054,31.7248,12300.0
2007-06-29 10:55:00,32.63,32.64,32.56,32.57,70700.0,31.7248,31.7346,31.6568,31.6665,70700.0
2007-06-29 11:00:00,32.56,32.56,32.51,32.51,4600.0,31.6568,31.6568,31.6082,31.6082,4600.0
2007-06-29 11:05:00,32.5,32.53,32.48,32.49,16400.0,31.5985,31.6276,31.579,31.5887,16400.0
2007-06-29 11:10:00,32.49,32.5,32.48,32.49,2400.0,31.5887,31.5985,31.579,31.5887,2400.0
2007-06-29 11:15:00,32.48,32.58,32.48,32.5,10800.0,31.579,31.6762,31.579,31.5985,10800.0
2007-06-29 11:20:00,32.58,32.64,32.57,32.64,11200.0,31.6762,31.7346,31.6665,31.7346,11200.0
2007-06-29 11:25:00,32.63,32.64,32.59,32.59,9600.0,31.7248,31.7346,31.686,31.686,9600.0
2007-06-29 11:30:00,32.6,32.61,32.53,32.59,9700.0,31.6957,31.7054,31.6276,31.686,9700.0
2007-06-29 11:35:00,32.56,32.6,32.56,32.57,3100.0,31.6568,31.6957,31.6568,31.6665,3100.0
2007-06-29 11:40:00,32.57,32.62,32.57,32.62,5600.0,31.6665,31.7151,31.6665,31.7151,5600.0
2007-06-29 11:45:00,32.64,32.65,32.57,32.6,13800.0,31.7346,31.7443,31.6665,31.6957,13800.0
2007-06-29 11:50:00,32.59,32.59,32.55,32.58,6700.0,31.686,31.686,31.6471,31.6762,6700.0
2007-06-29 11:55:00,32.56,32.57,32.55,32.55,2800.0,31.6568,31.6665,31.6471,31.6471,2800.0
2007-06-29 12:00:00,32.57,32.61,32.55,32.58,3500.0,31.6665,31.7054,31.6471,31.6762,3500.0
2007-06-29 12:05:00,32.58,32.58,32.54,32.54,3400.0,31.6762,31.6762,31.6373,31.6373,3400.0
2007-06-29 12:10:00,32.56,32.56,32.47,32.47,12800.0,31.6568,31.6568,31.5693,31.5693,12800.0
2007-06-29 12:15:00,32.47,32.47,32.42,32.42,12200.0,31.5693,31.5693,31.5207,31.5207,12200.0
2007-06-29 12:20:00,32.42,32.44,32.41,32.41,9000.0,31.5207,31.5401,31.5109,31.5109,9000.0
2007-06-29 12:25:00,32.41,32.43,32.41,32.43,6500.0,31.5109,31.5304,31.5109,31.5304,6500.0
2007-06-29 12:30:00,32.42,32.42,32.32,32.33,5100.0,31.5207,31.5207,31.4234,31.4332,5100.0
2007-06-29 12:35:00,32.33,32.35,32.3,32.3,3900.0,31.4332,31.4526,31.404,31.404,3900.0
2007-06-29 12:40:00,32.31,32.41,32.31,32.4,4300.0,31.4137,31.5109,31.4137,31.5012,4300.0
2007-06-29 12:45:00,32.4,32.4,32.35,32.37,10900.0,31.5012,31.5012,31.4526,31.4721,10900.0
2007-06-29 12:50:00,32.36,32.39,32.35,32.39,6300.0,31.4623,31.4915,31.4526,31.4915,6300.0
2007-06-29 12:55:00,32.38,32.39,32.36,32.36,1100.0,31.4818,31.4915,31.4623,31.4623,1100.0
2007-06-29 13:00:00,32.38,32.39,32.35,32.36,5300.0,31.4818,31.4915,31.4526,31.4623,5300.0
2007-06-29 13:05:00,32.35,32.38,32.33,32.37,20000.0,31.4526,31.4818,31.4332,31.4721,20000.0
2007-06-29 13:10:00,32.37,32.42,32.37,32.42,8400.0,31.4721,31.5207,31.4721,31.5207,8400.0
2007-06-29 13:15:00,32.44,32.46,32.43,32.46,4500.0,31.5401,31.5596,31.5304,31.5596,4500.0
2007-06-29 13:20:00,32.45,32.51,32.44,32.5,7500.0,31.5498,31.6082,31.5401,31.5985,7500.0
2007-06-29 13:25:00,32.51,32.52,32.47,32.5,27700.0,31.6082,31.6179,31.5693,31.5985,27700.0
2007-06-29 13:30:00,32.51,32.61,32.5,32.61,11700.0,31.6082,31.7054,31.5985,31.7054,11700.0
2007-06-29 13:35:00,32.58,32.63,32.58,32.62,2800.0,31.6762,31.7248,31.6762,31.7151,2800.0
2007-06-29 13:40:00,32.62,32.68,32.61,32.63,4000.0,31.7151,31.7735,31.7054,31.7248,4000.0
2007-06-29 13:45:00,32.65,32.67,32.62,32.66,7200.0,31.7443,31.7637,31.7151,31.754,7200.0
2007-06-29 13:50:00,32.66,32.68,32.65,32.67,1600.0,31.754,31.7735,31.7443,31.7637,1600.0
2007-06-29 13:55:00,32.66,32.71,32.66,32.66,3900.0,31.754,31.8026,31.754,31.754,3900.0
2007-06-29 14:00:00,32.67,32.67,32.58,32.58,5100.0,31.7637,31.7637,31.6762,31.6762,5100.0
2007-06-29 14:05:00,32.57,32.58,32.51,32.54,6500.0,31.6665,31.6762,31.6082,31.6373,6500.0
2007-06-29 14:10:00,32.54,32.54,32.46,32.51,17200.0,31.6373,31.6373,31.5596,31.6082,17200.0
2007-06-29 14:15:00,32.49,32.53,32.49,32.51,50900.0,31.5887,31.6276,31.5887,31.6082,50900.0
2007-06-29 14:20:00,32.5,32.52,32.49,32.49,4500.0,31.5985,31.6179,31.5887,31.5887,4500.0
2007-06-29 14:25:00,32.48,32.52,32.47,32.51,5700.0,31.579,31.6179,31.5693,31.6082,5700.0
2007-06-29 14:30:00,32.49,32.54,32.48,32.53,5400.0,31.5887,31.6373,31.579,31.6276,5400.0
2007-06-29 14:35:00,32.53,32.59,32.52,32.59,4800.0,31.6276,31.686,31.6179,31.686,4800.0
2007-06-29 14:40:00,32.58,32.63,32.58,32.61,12500.0,31.6762,31.7248,31.6762,31.7054,12500.0
2007-06-29 14:45:00,32.61,32.62,32.57,32.62,7500.0,31.7054,31.7151,31.6665,31.7151,7500.0
2007-06-29 14:50:00,32.62,32.62,32.6,32.62,5400.0,31.7151,31.7151,31.6957,31.7151,5400.0
2007-06-29 14:55:00,32.61,32.62,32.6,32.61,19000.0,31.7054,31.7151,31.6957,31.7054,19000.0
2007-06-29 15:00:00,32.61,32.65,32.56,32.56,7000.0,31.7054,31.7443,31.6568,31.6568,7000.0
2007-06-29 15:05:00,32.59,32.59,32.47,32.51,11900.0,31.686,31.686,31.5693,31.6082,11900.0
2007-06-29 15:10:00,32.51,32.52,32.45,32.5,14500.0,31.6082,31.6179,31.5498,31.5985,14500.0
2007-06-29 15:15:00,32.5,32.52,32.48,32.51,7000.0,31.5985,31.6179,31.579,31.6082,7000.0
2007-06-29 15:20:00,32.51,32.53,32.47,32.51,29300.0,31.6082,31.6276,31.5693,31.6082,29300.0
2007-06-29 15:25:00,32.51,32.51,32.45,32.46,10100.0,31.6082,31.6082,31.5498,31.5596,10100.0
2007-06-29 15:30:00,32.47,32.48,32.44,32.47,10300.0,31.5693,31.579,31.5401,31.5693,10300.0
2007-06-29 15:35:00,32.47,32.51,32.45,32.49,16800.0,31.5693,31.6082,31.5498,31.5887,16800.0
2007-06-29 15:40:00,32.5,32.53,32.47,32.48,13500.0,31.5985,31.6276,31.5693,31.579,13500.0
2007-06-29 15:45:00,32.49,32.53,32.47,32.51,8900.0,31.5887,31.6276,31.5693,31.6082,8900.0
2007-06-29 15:50:00,32.53,32.53,32.48,32.52,26100.0,31.6276,31.6276,31.579,31.6179,26100.0
2007-06-29 15:55:00,32.51,32.54,32.49,32.52,14900.0,31.6082,31.6373,31.5887,31.6179,14900.0
2007-07-03 09:30:00,33.04,33.05,33.01,33.01,15900.0,32.1235,32.1332,32.0943,32.0943,15900.0
2007-07-03 09:35:00,33.03,33.06,32.91,32.98,4800.0,32.1138,32.1429,31.9971,32.0651,4800.0
2007-07-03 09:40:00,32.97,33.0,32.95,32.99,4800.0,32.0554,32.0846,32.036,32.0749,4800.0
2007-07-03 09:45:00,32.99,33.0,32.96,32.99,4100.0,32.0749,32.0846,32.0457,32.0749,4100.0
2007-07-03 09:50:00,33.0,33.0,32.98,33.0,2000.0,32.0846,32.0846,32.0651,32.0846,2000.0
2007-07-03 09:55:00,32.99,33.03,32.99,33.0,6500.0,32.0749,32.1138,32.0749,32.0846,6500.0
2007-07-03 10:00:00,32.98,33.0,32.95,32.98,3500.0,32.0651,32.0846,32.036,32.0651,3500.0
2007-07-03 10:05:00,32.97,32.98,32.93,32.97,3700.0,32.0554,32.0651,32.0165,32.0554,3700.0
2007-07-03 10:10:00,32.97,33.03,32.97,33.03,33300.0,32.0554,32.1138,32.0554,32.1138,33300.0
2007-07-03 10:15:00,33.02,33.03,32.99,33.03,16400.0,32.104,32.1138,32.0749,32.1138,16400.0
2007-07-03 10:20:00,33.03,33.03,32.97,32.99,4800.0,32.1138,32.1138,32.0554,32.0749,4800.0
2007-07-03 10:25:00,32.99,33.0,32.99,33.0,4300.0,32.0749,32.0846,32.0749,32.0846,4300.0
2007-07-03 10:30:00,33.0,33.0,32.98,32.98,2300.0,32.0846,32.0846,32.0651,32.0651,2300.0
2007-07-03 10:35:00,33.0,33.0,32.98,33.0,600.0,32.0846,32.0846,32.0651,32.0846,600.0
2007-07-03 10:40:00,33.0,33.0,32.97,32.99,1500.0,32.0846,32.0846,32.0554,32.0749,1500.0
2007-07-03 10:45:00,32.99,33.01,32.99,33.0,11000.0,32.0749,32.0943,32.0749,32.0846,11000.0
2007-07-03 10:50:00,33.0,33.0,32.98,33.0,6400.0,32.0846,32.0846,32.0651,32.0846,6400.0
2007-07-03 10:55:00,32.99,33.0,32.98,33.0,3700.0,32.0749,32.0846,32.0651,32.0846,3700.0
2007-07-03 11:00:00,32.99,33.0,32.95,32.96,2700.0,32.0749,32.0846,32.036,32.0457,2700.0
2007-07-03 11:05:00,32.96,33.0,32.96,33.0,3000.0,32.0457,32.0846,32.0457,32.0846,3000.0
2007-07-03 11:10:00,32.99,33.0,32.96,32.97,9400.0,32.0749,32.0846,32.0457,32.0554,9400.0
2007-07-03 11:15:00,32.97,33.01,32.96,33.01,8500.0,32.0554,32.0943,32.0457,32.0943,8500.0
2007-07-03 11:20:00,33.0,33.01,32.99,33.0,12700.0,32.0846,32.0943,32.0749,32.0846,12700.0
2007-07-03 11:25:00,33.0,33.0,32.99,33.0,8600.0,32.0846,32.0846,32.0749,32.0846,8600.0
2007-07-03 11:30:00,33.0,33.0,32.98,33.0,11400.0,32.0846,32.0846,32.0651,32.0846,11400.0
2007-07-03 11:35:00,32.99,33.03,32.98,33.0,11200.0,32.0749,32.1138,32.0651,32.0846,11200.0
2007-07-03 11:40:00,33.0,33.0,32.99,32.99,4400.0,32.0846,32.0846,32.0749,32.0749,4400.0
2007-07-03 11:45:00,33.0,33.0,32.97,33.0,5100.0,32.0846,32.0846,32.0554,32.0846,5100.0
2007-07-03 11:50:00,32.98,33.02,32.96,32.97,22800.0,32.0651,32.104,32.0457,32.0554,22800.0
2007-07-03 11:55:00,32.94,33.0,32.94,33.0,14900.0,32.0262,32.0846,32.0262,32.0846,14900.0
2007-07-03 12:00:00,33.0,33.01,33.0,33.01,15100.0,32.0846,32.0943,32.0846,32.0943,15100.0
2007-07-03 12:05:00,33.01,33.03,33.01,33.03,3400.0,32.0943,32.1138,32.0943,32.1138,3400.0
2007-07-03 12:10:00,33.03,33.03,33.02,33.03,2500.0,32.1138,32.1138,32.104,32.1138,2500.0
2007-07-03 12:15:00,33.04,33.06,33.04,33.05,2600.0,32.1235,32.1429,32.1235,32.1332,2600.0
2007-07-03 12:20:00,33.06,33.08,33.04,33.06,4700.0,32.1429,32.1624,32.1235,32.1429,4700.0
2007-07-03 12:25:00,33.05,33.1,33.05,33.07,6500.0,32.1332,32.1818,32.1332,32.1526,6500.0
2007-07-03 12:30:00,33.08,33.08,33.05,33.06,6900.0,32.1624,32.1624,32.1332,32.1429,6900.0
2007-07-03 12:35:00,33.06,33.06,33.04,33.05,9500.0,32.1429,32.1429,32.1235,32.1332,9500.0
2007-07-03 12:40:00,33.05,33.05,33.01,33.01,8200.0,32.1332,32.1332,32.0943,32.0943,8200.0
2007-07-03 12:45:00,33.01,33.04,32.99,33.03,9400.0,32.0943,32.1235,32.0749,32.1138,9400.0
2007-07-03 12:50:00,33.02,33.02,32.99,32.99,34300.0,32.104,32.104,32.0749,32.0749,34300.0
2007-07-03 12:55:00,33.0,33.07,33.0,33.04,16500.0,32.0846,32.1526,32.0846,32.1235,16500.0
2007-07-05 09:30:00,33.0,33.05,32.99,33.05,11100.0,32.0846,32.1332,32.0749,32.1332,11100.0
2007-07-05 09:35:00,33.05,33.05,33.02,33.04,2100.0,32.1332,32.1332,32.104,32.1235,2100.0
2007-07-05 09:40:00,33.04,33.1,33.03,33.05,8900.0,32.1235,32.1818,32.1138,32.1332,8900.0
2007-07-05 09:45:00,33.08,33.1,33.06,33.09,5500.0,32.1624,32.1818,32.1429,32.1721,5500.0
2007-07-05 09:50:00,33.08,33.1,33.07,33.07,4800.0,32.1624,32.1818,32.1526,32.1526,4800.0
2007-07-05 09:55:00,33.08,33.08,33.05,33.08,4400.0,32.1624,32.1624,32.1332,32.1624,4400.0
2007-07-05 10:00:00,33.1,33.1,33.08,33.1,3400.0,32.1818,32.1818,32.1624,32.1818,3400.0
2007-07-05 10:05:00,33.1,33.1,33.06,33.07,6500.0,32.1818,32.1818,32.1429,32.1526,6500.0
2007-07-05 10:10:00,33.08,33.1,33.05,33.06,54500.0,32.1624,32.1818,32.1332,32.1429,54500.0
2007-07-05 10:15:00,33.06,33.07,33.04,33.07,12900.0,32.1429,32.1526,32.1235,32.1526,12900.0
2007-07-05 10:20:00,33.06,33.06,32.98,33.0,20400.0,32.1429,32.1429,32.0651,32.0846,20400.0
2007-07-05 10:25:00,33.0,33.02,33.0,33.0,28000.0,32.0846,32.104,32.0846,32.0846,28000.0
2007-07-05 10:30:00,33.0,33.01,32.95,32.95,92800.0,32.0846,32.0943,32.036,32.036,92800.0
2007-07-05 10:35:00,32.96,32.97,32.94,32.94,6600.0,32.0457,32.0554,32.0262,32.0262,6600.0
2007-07-05 10:40:00,32.97,32.98,32.95,32.95,5300.0,32.0554,32.0651,32.036,32.036,5300.0
2007-07-05 10:45:00,32.97,32.98,32.95,32.97,5000.0,32.0554,32.0651,32.036,32.0554,5000.0
2007-07-05 10:50:00,32.96,32.97,32.94,32.97,7300.0,32.0457,32.0554,32.0262,32.0554,7300.0
2007-07-05 10:55:00,32.98,32.98,32.96,32.96,1100.0,32.0651,32.0651,32.0457,32.0457,1100.0
2007-07-05 11:00:00,32.96,32.97,32.94,32.94,6800.0,32.0457,32.0554,32.0262,32.0262,6800.0
2007-07-05 11:05:00,32.94,32.96,32.93,32.94,2800.0,32.0262,32.0457,32.0165,32.0262,2800.0
2007-07-05 11:10:00,32.92,32.93,32.91,32.92,6700.0,32.0068,32.0165,31.9971,32.0068,6700.0
2007-07-05 11:15:00,32.92,32.92,32.86,32.87,6100.0,32.0068,32.0068,31.9485,31.9582,6100.0
2007-07-05 11:20:00,32.87,32.91,32.87,32.91,7100.0,31.9582,31.9971,31.9582,31.9971,7100.0
2007-07-05 11:25:00,32.9,32.91,32.89,32.91,2100.0,31.9874,31.9971,31.9776,31.9971,2100.0
2007-07-05 11:30:00,32.91,32.91,32.88,32.89,1100.0,31.9971,31.9971,31.9679,31.9776,1100.0
2007-07-05 11:35:00,32.9,32.9,32.88,32.9,2100.0,31.9874,31.9874,31.9679,31.9874,2100.0
2007-07-05 11:40:00,32.89,32.89,32.85,32.85,1900.0,31.9776,31.9776,31.9387,31.9387,1900.0
2007-07-05 11:45:00,32.86,32.87,32.83,32.87,3800.0,31.9485,31.9582,31.9193,31.9582,3800.0
2007-07-05 11:50:00,32.86,32.88,32.85,32.87,1000.0,31.9485,31.9679,31.9387,31.9582,1000.0
2007-07-05 11:55:00,32.85,32.86,32.84,32.85,4500.0,31.9387,31.9485,31.929,31.9387,4500.0
2007-07-05 12:00:00,32.84,32.92,32.84,32.91,29100.0,31.929,32.0068,31.929,31.9971,29100.0
2007-07-05 12:05:00,32.91,32.92,32.9,32.9,17000.0,31.9971,32.0068,31.9874,31.9874,17000.0
2007-07-05 12:10:00,32.9,32.91,32.89,32.91,26900.0,31.9874,31.9971,31.9776,31.9971,26900.0
2007-07-05 12:15:00,32.91,32.93,32.9,32.92,7100.0,31.9971,32.0165,31.9874,32.0068,7100.0
2007-07-05 12:20:00,32.91,32.94,32.88,32.89,17000.0,31.9971,32.0262,31.9679,31.9776,17000.0
2007-07-05 12:25:00,32.9,32.93,32.87,32.89,20400.0,31.9874,32.0165,31.9582,31.9776,20400.0
2007-07-05 12:30:00,32.9,32.9,32.82,32.82,15900.0,31.9874,31.9874,31.9096,31.9096,15900.0
2007-07-05 12:35:00,32.81,32.89,32.79,32.86,19100.0,31.8999,31.9776,31.8804,31.9485,19100.0
2007-07-05 12:40:00,32.87,32.87,32.8,32.81,15600.0,31.9582,31.9582,31.8901,31.8999,15600.0
2007-07-05 12:45:00,32.8,32.83,32.67,32.67,31900.0,31.8901,31.9193,31.7637,31.7637,31900.0
2007-07-05 12:50:00,32.68,32.71,32.67,32.68,19500.0,31.7735,31.8026,31.7637,31.7735,19500.0
2007-07-05 12:55:00,32.7,32.7,32.67,32.68,3800.0,31.7929,31.7929,31.7637,31.7735,3800.0
2007-07-05 13:00:00,32.67,32.67,32.61,32.61,12600.0,31.7637,31.7637,31.7054,31.7054,12600.0
2007-07-05 13:05:00,32.61,32.64,32.61,32.64,3500.0,31.7054,31.7346,31.7054,31.7346,3500.0
2007-07-05 13:10:00,32.63,32.64,32.61,32.61,2000.0,31.7248,31.7346,31.7054,31.7054,2000.0
2007-07-05 13:15:00,32.64,32.64,32.6,32.6,11700.0,31.7346,31.7346,31.6957,31.6957,11700.0
2007-07-05 13:20:00,32.6,32.63,32.57,32.6,7800.0,31.6957,31.7248,31.6665,31.6957,7800.0
2007-07-05 13:25:00,32.56,32.58,32.48,32.48,38800.0,31.6568,31.6762,31.579,31.579,38800.0
2007-07-05 13:30:00,32.49,32.53,32.46,32.53,3800.0,31.5887,31.6276,31.5596,31.6276,3800.0
2007-07-05 13:35:00,32.54,32.57,32.51,32.57,4100.0,31.6373,31.6665,31.6082,31.6665,4100.0
2007-07-05 13:40:00,32.54,32.56,32.51,32.53,2200.0,31.6373,31.6568,31.6082,31.6276,2200.0
2007-07-05 13:45:00,32.53,32.55,32.51,32.53,2900.0,31.6276,31.6471,31.6082,31.6276,2900.0
2007-07-05 13:50:00,32.52,32.55,32.52,32.55,2900.0,31.6179,31.6471,31.6179,31.6471,2900.0
2007-07-05 13:55:00,32.54,32.55,32.41,32.5,25700.0,31.6373,31.6471,31.5109,31.5985,25700.0
2007-07-05 14:00:00,32.53,32.54,32.46,32.49,6000.0,31.6276,31.6373,31.5596,31.5887,6000.0
2007-07-05 14:05:00,32.47,32.56,32.45,32.56,14600.0,31.5693,31.6568,31.5498,31.6568,14600.0
2007-07-05 14:10:00,32.56,32.74,32.56,32.73,11300.0,31.6568,31.8318,31.6568,31.8221,11300.0
2007-07-05 14:15:00,32.74,32.82,32.73,32.77,6800.0,31.8318,31.9096,31.8221,31.861,6800.0
2007-07-05 14:20:00,32.8,32.82,32.8,32.81,2700.0,31.8901,31.9096,31.8901,31.8999,2700.0
2007-07-05 14:25:00,32.81,32.82,32.75,32.75,10600.0,31.8999,31.9096,31.8415,31.8415,10600.0
2007-07-05 14:30:00,32.74,32.82,32.7,32.82,11000.0,31.8318,31.9096,31.7929,31.9096,11000.0
2007-07-05 14:35:00,32.81,32.85,32.81,32.84,4800.0,31.8999,31.9387,31.8999,31.929,4800.0
2007-07-05 14:40:00,32.84,32.85,32.83,32.84,4200.0,31.929,31.9387,31.9193,31.929,4200.0
2007-07-05 14:45:00,32.84,32.86,32.83,32.86,1900.0,31.929,31.9485,31.9193,31.9485,1900.0
2007-07-05 14:50:00,32.84,32.85,32.83,32.84,5200.0,31.929,31.9387,31.9193,31.929,5200.0
2007-07-05 14:55:00,32.82,32.85,32.8,32.84,6700.0,31.9096,31.9387,31.8901,31.929,6700.0
2007-07-05 15:00:00,32.85,32.85,32.77,32.78,4000.0,31.9387,31.9387,31.861,31.8707,4000.0
2007-07-05 15:05:00,32.79,32.79,32.76,32.79,3400.0,31.8804,31.8804,31.8512,31.8804,3400.0
2007-07-05 15:10:00,32.79,32.81,32.78,32.81,4100.0,31.8804,31.8999,31.8707,31.8999,4100.0
2007-07-05 15:15:00,32.82,32.84,32.8,32.82,6300.0,31.9096,31.929,31.8901,31.9096,6300.0
2007-07-05 15:20:00,32.82,32.83,32.81,32.83,2000.0,31.9096,31.9193,31.8999,31.9193,2000.0
2007-07-05 15:25:00,32.82,32.86,32.82,32.85,5700.0,31.9096,31.9485,31.9096,31.9387,5700.0
2007-07-05 15:30:00,32.86,32.87,32.84,32.86,4700.0,31.9485,31.9582,31.929,31.9485,4700.0
2007-07-05 15:35:00,32.86,32.9,32.85,32.9,13700.0,31.9485,31.9874,31.9387,31.9874,13700.0
2007-07-05 15:40:00,32.9,32.9,32.86,32.87,14500.0,31.9874,31.9874,31.9485,31.9582,14500.0
2007-07-05 15:45:00,32.86,32.9,32.86,32.9,21700.0,31.9485,31.9874,31.9485,31.9874,21700.0
2007-07-05 15:50:00,32.9,32.9,32.87,32.88,12900.0,31.9874,31.9874,31.9582,31.9679,12900.0
2007-07-05 15:55:00,32.88,32.9,32.84,32.85,24900.0,31.9679,31.9874,31.929,31.9387,24900.0
2007-07-06 09:30:00,32.98,32.98,32.85,32.96,4800.0,32.0651,32.0651,31.9387,32.0457,4800.0
2007-07-06 09:35:00,32.96,32.96,32.91,32.91,1500.0,32.0457,32.0457,31.9971,31.9971,1500.0
2007-07-06 09:40:00,32.89,32.9,32.88,32.89,2000.0,31.9776,31.9874,31.9679,31.9776,2000.0
2007-07-06 09:45:00,32.85,32.9,32.85,32.86,2700.0,31.9387,31.9874,31.9387,31.9485,2700.0
2007-07-06 09:50:00,32.9,32.9,32.86,32.86,800.0,31.9874,31.9874,31.9485,31.9485,800.0
2007-07-06 09:55:00,32.86,32.87,32.73,32.76,13300.0,31.9485,31.9582,31.8221,31.8512,13300.0
2007-07-06 10:00:00,32.74,32.76,32.71,32.71,6200.0,31.8318,31.8512,31.8026,31.8026,6200.0
2007-07-06 10:05:00,32.71,32.72,32.61,32.65,8500.0,31.8026,31.8123,31.7054,31.7443,8500.0
2007-07-06 10:10:00,32.65,32.67,32.63,32.64,4500.0,31.7443,31.7637,31.7248,31.7346,4500.0
2007-07-06 10:15:00,32.66,32.74,32.64,32.71,11900.0,31.754,31.8318,31.7346,31.8026,11900.0
2007-07-06 10:20:00,32.72,32.74,32.7,32.7,19700.0,31.8123,31.8318,31.7929,31.7929,19700.0
2007-07-06 10:25:00,32.71,32.78,32.7,32.78,4400.0,31.8026,31.8707,31.7929,31.8707,4400.0
2007-07-06 10:30:00,32.79,32.8,32.78,32.8,1600.0,31.8804,31.8901,31.8707,31.8901,1600.0
2007-07-06 10:35:00,32.8,32.8,32.76,32.76,1500.0,31.8901,31.8901,31.8512,31.8512,1500.0
2007-07-06 10:40:00,32.76,32.76,32.69,32.7,9600.0,31.8512,31.8512,31.7832,31.7929,9600.0
2007-07-06 10:45:00,32.72,32.72,32.7,32.71,16400.0,31.8123,31.8123,31.7929,31.8026,16400.0
2007-07-06 10:50:00,32.72,32.73,32.69,32.71,14400.0,31.8123,31.8221,31.7832,31.8026,14400.0
2007-07-06 10:55:00,32.71,32.71,32.68,32.7,94200.0,31.8026,31.8026,31.7735,31.7929,94200.0
2007-07-06 11:00:00,32.71,32.73,32.67,32.69,26100.0,31.8026,31.8221,31.7637,31.7832,26100.0
2007-07-06 11:05:00,32.71,32.8,32.7,32.78,8300.0,31.8026,31.8901,31.7929,31.8707,8300.0
2007-07-06 11:10:00,32.79,32.88,32.79,32.87,6600.0,31.8804,31.9679,31.8804,31.9582,6600.0
2007-07-06 11:15:00,32.88,32.91,32.87,32.9,5700.0,31.9679,31.9971,31.9582,31.9874,5700.0
2007-07-06 11:20:00,32.88,32.95,32.88,32.94,4800.0,31.9679,32.036,31.9679,32.0262,4800.0
2007-07-06 11:25:00,32.94,32.99,32.94,32.98,13200.0,32.0262,32.0749,32.0262,32.0651,13200.0
2007-07-06 11:30:00,32.98,33.01,32.95,33.01,18600.0,32.0651,32.0943,32.036,32.0943,18600.0
2007-07-06 11:35:00,33.02,33.07,33.0,33.05,11200.0,32.104,32.1526,32.0846,32.1332,11200.0
2007-07-06 11:40:00,33.02,33.07,33.0,33.0,14400.0,32.104,32.1526,32.0846,32.0846,14400.0
2007-07-06 11:45:00,33.01,33.03,32.97,32.99,5100.0,32.0943,32.1138,32.0554,32.0749,5100.0
2007-07-06 11:50:00,32.96,32.99,32.96,32.99,3500.0,32.0457,32.0749,32.0457,32.0749,3500.0
2007-07-06 11:55:00,32.99,33.0,32.95,32.96,8000.0,32.0749,32.0846,32.036,32.0457,8000.0
2007-07-06 12:00:00,32.96,33.03,32.96,33.02,27800.0,32.0457,32.1138,32.0457,32.104,27800.0
2007-07-06 12:05:00,33.04,33.05,33.02,33.05,8700.0,32.1235,32.1332,32.104,32.1332,8700.0
2007-07-06 12:10:00,33.05,33.06,33.02,33.02,5000.0,32.1332,32.1429,32.104,32.104,5000.0
2007-07-06 12:15:00,33.02,33.03,33.0,33.02,5800.0,32.104,32.1138,32.0846,32.104,5800.0
2007-07-06 12:20:00,33.02,33.02,33.0,33.02,2400.0,32.104,32.104,32.0846,32.104,2400.0
2007-07-06 12:25:00,33.02,33.03,33.0,33.03,6500.0,32.104,32.1138,32.0846,32.1138,6500.0
2007-07-06 12:30:00,33.04,33.04,33.04,33.04,2200.0,32.1235,32.1235,32.1235,32.1235,2200.0
2007-07-06 12:35:00,33.04,33.08,33.04,33.08,1900.0,32.1235,32.1624,32.1235,32.1624,1900.0
2007-07-06 12:40:00,33.05,33.09,33.05,33.09,1100.0,32.1332,32.1721,32.1332,32.1721,1100.0
2007-07-06 12:45:00,33.08,33.1,33.08,33.09,4000.0,32.1624,32.1818,32.1624,32.1721,4000.0
2007-07-06 12:50:00,33.1,33.1,33.09,33.09,300.0,32.1818,32.1818,32.1721,32.1721,300.0
2007-07-06 12:55:00,33.09,33.1,33.09,33.09,1100.0,32.1721,32.1818,32.1721,32.1721,1100.0
2007-07-06 13:00:00,33.1,33.12,33.07,33.11,3800.0,32.1818,32.2013,32.1526,32.1915,3800.0
2007-07-06 13:05:00,33.1,33.12,33.1,33.12,1900.0,32.1818,32.2013,32.1818,32.2013,1900.0
2007-07-06 13:10:00,33.12,33.14,33.12,33.14,2700.0,32.2013,32.2207,32.2013,32.2207,2700.0
2007-07-06 13:15:00,33.14,33.15,33.12,33.14,1900.0,32.2207,32.2304,32.2013,32.2207,1900.0
2007-07-06 13:20:00,33.13,33.14,33.13,33.14,700.0,32.211,32.2207,32.211,32.2207,700.0
2007-07-06 13:25:00,33.14,33.14,33.13,33.14,1300.0,32.2207,32.2207,32.211,32.2207,1300.0
2007-07-06 13:30:00,33.14,33.15,33.12,33.15,2000.0,32.2207,32.2304,32.2013,32.2304,2000.0
2007-07-06 13:35:00,33.13,33.13,33.1,33.12,8800.0,32.211,32.211,32.1818,32.2013,8800.0
2007-07-06 13:40:00,33.12,33.12,33.08,33.1,11600.0,32.2013,32.2013,32.1624,32.1818,11600.0
2007-07-06 13:45:00,33.12,33.13,33.1,33.12,3000.0,32.2013,32.211,32.1818,32.2013,3000.0
2007-07-06 13:50:00,33.11,33.12,33.11,33.12,1600.0,32.1915,32.2013,32.1915,32.2013,1600.0
2007-07-06 13:55:00,33.12,33.18,33.12,33.18,8100.0,32.2013,32.2596,32.2013,32.2596,8100.0
2007-07-06 14:00:00,33.17,33.18,33.13,33.13,3200.0,32.2499,32.2596,32.211,32.211,3200.0
2007-07-06 14:05:00,33.16,33.19,33.15,33.19,3300.0,32.2401,32.2693,32.2304,32.2693,3300.0
2007-07-06 14:10:00,33.19,33.2,33.12,33.17,10300.0,32.2693,32.279,32.2013,32.2499,10300.0
2007-07-06 14:15:00,33.18,33.2,33.18,33.2,6400.0,32.2596,32.279,32.2596,32.279,6400.0
2007-07-06 14:20:00,33.19,33.2,33.18,33.2,5700.0,32.2693,32.279,32.2596,32.279,5700.0
2007-07-06 14:25:00,33.2,33.22,33.2,33.22,800.0,32.279,32.2985,32.279,32.2985,800.0
2007-07-06 14:30:00,33.22,33.24,33.22,33.24,1800.0,32.2985,32.3179,32.2985,32.3179,1800.0
2007-07-06 14:35:00,33.22,33.25,33.22,33.24,2200.0,32.2985,32.3276,32.2985,32.3179,2200.0
2007-07-06 14:40:00,33.24,33.24,33.21,33.21,1100.0,32.3179,32.3179,32.2888,32.2888,1100.0
2007-07-06 14:45:00,33.23,33.23,33.19,33.2,1300.0,32.3082,32.3082,32.2693,32.279,1300.0
2007-07-06 14:50:00,33.21,33.25,33.2,33.25,3400.0,32.2888,32.3276,32.279,32.3276,3400.0
2007-07-06 14:55:00,33.24,33.28,33.23,33.26,9100.0,32.3179,32.3568,32.3082,32.3374,9100.0
2007-07-06 15:00:00,33.26,33.29,33.25,33.29,8400.0,32.3374,32.3665,32.3276,32.3665,8400.0
2007-07-06 15:05:00,33.27,33.31,33.27,33.31,4400.0,32.3471,32.386,32.3471,32.386,4400.0
2007-07-06 15:10:00,33.31,33.32,33.28,33.31,8400.0,32.386,32.3957,32.3568,32.386,8400.0
2007-07-06 15:15:00,33.3,33.33,33.28,33.3,8100.0,32.3763,32.4054,32.3568,32.3763,8100.0
2007-07-06 15:20:00,33.31,33.33,33.3,33.33,6500.0,32.386,32.4054,32.3763,32.4054,6500.0
2007-07-06 15:25:00,33.34,33.34,33.32,33.34,5100.0,32.4152,32.4152,32.3957,32.4152,5100.0
2007-07-06 15:30:00,33.35,33.36,33.33,33.36,10200.0,32.4249,32.4346,32.4054,32.4346,10200.0
2007-07-06 15:35:00,33.36,33.37,33.35,33.37,12900.0,32.4346,32.4443,32.4249,32.4443,12900.0
2007-07-06 15:40:00,33.37,33.39,33.36,33.38,10700.0,32.4443,32.4638,32.4346,32.454,10700.0
2007-07-06 15:45:00,33.38,33.39,33.33,33.34,11200.0,32.454,32.4638,32.4054,32.4152,11200.0
2007-07-06 15:50:00,33.35,33.35,33.32,33.33,13100.0,32.4249,32.4249,32.3957,32.4054,13100.0
2007-07-06 15:55:00,33.33,33.37,33.3,33.35,22800.0,32.4054,32.4443,32.3763,32.4249,22800.0
2007-07-09 09:30:00,33.4,33.48,33.25,33.47,10900.0,32.4735,32.5513,32.3276,32.5415,10900.0
2007-07-09 09:35:00,33.47,33.57,33.41,33.53,12800.0,32.5415,32.6388,32.4832,32.5999,12800.0
2007-07-09 09:40:00,33.56,33.57,33.54,33.56,9600.0,32.629,32.6388,32.6096,32.629,9600.0
2007-07-09 09:45:00,33.56,33.57,33.5,33.54,7600.0,32.629,32.6388,32.5707,32.6096,7600.0
2007-07-09 09:50:00,33.51,33.53,33.44,33.47,16200.0,32.5804,32.5999,32.5124,32.5415,16200.0
2007-07-09 09:55:00,33.48,33.49,33.46,33.47,5100.0,32.5513,32.561,32.5318,32.5415,5100.0
2007-07-09 10:00:00,33.48,33.5,33.47,33.5,11800.0,32.5513,32.5707,32.5415,32.5707,11800.0
2007-07-09 10:05:00,33.5,33.5,33.47,33.5,8200.0,32.5707,32.5707,32.5415,32.5707,8200.0
2007-07-09 10:10:00,33.5,33.5,33.49,33.5,9200.0,32.5707,32.5707,32.561,32.5707,9200.0
2007-07-09 10:15:00,33.49,33.5,33.49,33.5,6900.0,32.561,32.5707,32.561,32.5707,6900.0
2007-07-09 10:20:00,33.49,33.5,33.47,33.47,7700.0,32.561,32.5707,32.5415,32.5415,7700.0
2007-07-09 10:25:00,33.47,33.52,33.45,33.46,102000.0,32.5415,32.5902,32.5221,32.5318,102000.0
2007-07-09 10:30:00,33.47,33.49,33.3,33.31,18200.0,32.5415,32.561,32.3763,32.386,18200.0
2007-07-09 10:35:00,33.32,33.32,33.2,33.29,31100.0,32.3957,32.3957,32.279,32.3665,31100.0
2007-07-09 10:40:00,33.3,33.33,33.26,33.29,7300.0,32.3763,32.4054,32.3374,32.3665,7300.0
2007-07-09 10:45:00,33.29,33.36,33.29,33.35,7800.0,32.3665,32.4346,32.3665,32.4249,7800.0
2007-07-09 10:50:00,33.36,33.47,33.36,33.42,8700.0,32.4346,32.5415,32.4346,32.4929,8700.0
2007-07-09 10:55:00,33.46,33.48,33.42,33.42,9300.0,32.5318,32.5513,32.4929,32.4929,9300.0
2007-07-09 11:00:00,33.43,33.57,33.42,33.56,21700.0,32.5027,32.6388,32.4929,32.629,21700.0
2007-07-09 11:05:00,33.56,33.6,33.56,33.58,7600.0,32.629,32.6679,32.629,32.6485,7600.0
2007-07-09 11:10:00,33.56,33.56,33.5,33.5,10100.0,32.629,32.629,32.5707,32.5707,10100.0
2007-07-09 11:15:00,33.5,33.53,33.47,33.52,16000.0,32.5707,32.5999,32.5415,32.5902,16000.0
2007-07-09 11:20:00,33.51,33.56,33.51,33.53,10600.0,32.5804,32.629,32.5804,32.5999,10600.0
2007-07-09 11:25:00,33.54,33.69,33.53,33.69,22800.0,32.6096,32.7554,32.5999,32.7554,22800.0
2007-07-09 11:30:00,33.66,33.68,33.61,33.63,5100.0,32.7263,32.7457,32.6777,32.6971,5100.0
2007-07-09 11:35:00,33.61,33.65,33.6,33.64,4900.0,32.6777,32.7166,32.6679,32.7068,4900.0
2007-07-09 11:40:00,33.65,33.68,33.64,33.68,5500.0,32.7166,32.7457,32.7068,32.7457,5500.0
2007-07-09 11:45:00,33.68,33.7,33.6,33.6,13100.0,32.7457,32.7652,32.6679,32.6679,13100.0
2007-07-09 11:50:00,33.6,33.6,33.57,33.6,24300.0,32.6679,32.6679,32.6388,32.6679,24300.0
2007-07-09 11:55:00,33.6,33.6,33.59,33.6,13800.0,32.6679,32.6679,32.6582,32.6679,13800.0
2007-07-09 12:00:00,33.6,33.6,33.58,33.6,14600.0,32.6679,32.6679,32.6485,32.6679,14600.0
2007-07-09 12:05:00,33.6,33.6,33.57,33.6,12300.0,32.6679,32.6679,32.6388,32.6679,12300.0
2007-07-09 12:10:00,33.59,33.61,33.59,33.61,8700.0,32.6582,32.6777,32.6582,32.6777,8700.0
2007-07-09 12:15:00,33.6,33.86,33.6,33.81,16300.0,32.6679,32.9207,32.6679,32.8721,16300.0
2007-07-09 12:20:00,33.82,33.85,33.8,33.82,14200.0,32.8818,32.911,32.8624,32.8818,14200.0
2007-07-09 12:25:00,33.81,33.89,33.77,33.85,18300.0,32.8721,32.9499,32.8332,32.911,18300.0
2007-07-09 12:30:00,33.86,33.99,33.86,33.99,40800.0,32.9207,33.0471,32.9207,33.0471,40800.0
2007-07-09 12:35:00,33.99,34.0,33.86,33.86,17500.0,33.0471,33.0568,32.9207,32.9207,17500.0
2007-07-09 12:40:00,33.87,33.89,33.84,33.87,13600.0,32.9304,32.9499,32.9013,32.9304,13600.0
2007-07-09 12:45:00,33.86,33.9,33.83,33.89,28600.0,32.9207,32.9596,32.8916,32.9499,28600.0
2007-07-09 12:50:00,33.86,33.88,33.85,33.85,14300.0,32.9207,32.9402,32.911,32.911,14300.0
2007-07-09 12:55:00,33.86,33.88,33.85,33.86,14300.0,32.9207,32.9402,32.911,32.9207,14300.0
2007-07-09 13:00:00,33.86,33.9,33.85,33.9,12900.0,32.9207,32.9596,32.911,32.9596,12900.0
2007-07-09 13:05:00,33.88,33.9,33.86,33.9,3000.0,32.9402,32.9596,32.9207,32.9596,3000.0
2007-07-09 13:10:00,33.9,33.98,33.88,33.97,16200.0,32.9596,33.0374,32.9402,33.0277,16200.0
2007-07-09 13:15:00,33.98,34.0,33.95,34.0,56100.0,33.0374,33.0568,33.0082,33.0568,56100.0
2007-07-09 13:20:00,33.98,34.04,33.98,34.01,19100.0,33.0374,33.0957,33.0374,33.0666,19100.0
2007-07-09 13:25:00,34.01,34.07,34.0,34.04,19000.0,33.0666,33.1249,33.0568,33.0957,19000.0
2007-07-09 13:30:00,34.04,34.04,34.02,34.02,5600.0,33.0957,33.0957,33.0763,33.0763,5600.0
2007-07-09 13:35:00,34.03,34.05,34.03,34.04,1800.0,33.086,33.1055,33.086,33.0957,1800.0
2007-07-09 13:40:00,34.04,34.05,34.02,34.02,3800.0,33.0957,33.1055,33.0763,33.0763,3800.0
2007-07-09 13:45:00,34.03,34.04,34.02,34.03,3400.0,33.086,33.0957,33.0763,33.086,3400.0
2007-07-09 13:50:00,34.04,34.05,34.03,34.05,3400.0,33.0957,33.1055,33.086,33.1055,3400.0
2007-07-09 13:55:00,34.05,34.05,34.0,34.01,11400.0,33.1055,33.1055,33.0568,33.0666,11400.0
2007-07-09 14:00:00,34.0,34.04,34.0,34.04,8600.0,33.0568,33.0957,33.0568,33.0957,8600.0
2007-07-09 14:05:00,34.02,34.04,34.0,34.01,7500.0,33.0763,33.0957,33.0568,33.0666,7500.0
2007-07-09 14:10:00,34.01,34.01,34.0,34.01,6700.0,33.0666,33.0666,33.0568,33.0666,6700.0
2007-07-09 14:15:00,34.01,34.02,33.97,34.01,36200.0,33.0666,33.0763,33.0277,33.0666,36200.0
2007-07-09 14:20:00,34.01,34.02,33.99,34.0,66900.0,33.0666,33.0763,33.0471,33.0568,66900.0
2007-07-09 14:25:00,33.99,34.0,33.96,33.99,55300.0,33.0471,33.0568,33.018,33.0471,55300.0
2007-07-09 14:30:00,33.99,34.0,33.97,33.99,4200.0,33.0471,33.0568,33.0277,33.0471,4200.0
2007-07-09 14:35:00,34.01,34.05,34.0,34.03,7000.0,33.0666,33.1055,33.0568,33.086,7000.0
2007-07-09 14:40:00,34.03,34.05,34.0,34.05,5900.0,33.086,33.1055,33.0568,33.1055,5900.0
2007-07-09 14:45:00,34.01,34.05,34.01,34.03,6300.0,33.0666,33.1055,33.0666,33.086,6300.0
2007-07-09 14:50:00,34.03,34.05,34.02,34.03,3900.0,33.086,33.1055,33.0763,33.086,3900.0
2007-07-09 14:55:00,34.03,34.05,34.01,34.04,3300.0,33.086,33.1055,33.0666,33.0957,3300.0
2007-07-09 15:00:00,34.04,34.05,34.03,34.05,4300.0,33.0957,33.1055,33.086,33.1055,4300.0
2007-07-09 15:05:00,34.04,34.05,33.97,34.0,9700.0,33.0957,33.1055,33.0277,33.0568,9700.0
2007-07-09 15:10:00,33.98,34.03,33.98,34.03,2900.0,33.0374,33.086,33.0374,33.086,2900.0
2007-07-09 15:15:00,34.03,34.05,34.01,34.04,4100.0,33.086,33.1055,33.0666,33.0957,4100.0
2007-07-09 15:20:00,34.04,34.05,34.02,34.04,7400.0,33.0957,33.1055,33.0763,33.0957,7400.0
2007-07-09 15:25:00,34.03,34.04,34.02,34.04,4000.0,33.086,33.0957,33.0763,33.0957,4000.0
2007-07-09 15:30:00,34.04,34.05,34.02,34.02,4000.0,33.0957,33.1055,33.0763,33.0763,4000.0
2007-07-09 15:35:00,34.03,34.04,34.02,34.04,8500.0,33.086,33.0957,33.0763,33.0957,8500.0
2007-07-09 15:40:00,34.02,34.05,34.02,34.03,9500.0,33.0763,33.1055,33.0763,33.086,9500.0
2007-07-09 15:45:00,34.01,34.02,34.0,34.0,12000.0,33.0666,33.0763,33.0568,33.0568,12000.0
2007-07-09 15:50:00,34.0,34.51,33.99,34.02,57400.0,33.0568,33.5527,33.0471,33.0763,57400.0
2007-07-09 15:55:00,34.02,34.02,33.96,34.01,41500.0,33.0763,33.0763,33.018,33.0666,41500.0
2007-07-10 09:30:00,33.85,33.85,33.8,33.8,4700.0,32.911,32.911,32.8624,32.8624,4700.0
2007-07-10 09:35:00,33.86,33.86,33.51,33.54,5200.0,32.9207,32.9207,32.5804,32.6096,5200.0
2007-07-10 09:40:00,33.56,33.61,33.5,33.61,17100.0,32.629,32.6777,32.5707,32.6777,17100.0
2007-07-10 09:45:00,33.62,33.62,33.52,33.53,6700.0,32.6874,32.6874,32.5902,32.5999,6700.0
2007-07-10 09:50:00,33.56,33.59,33.54,33.59,5700.0,32.629,32.6582,32.6096,32.6582,5700.0
2007-07-10 09:55:00,33.59,33.63,33.4,33.5,14500.0,32.6582,32.6971,32.4735,32.5707,14500.0
2007-07-10 10:00:00,33.5,33.77,33.43,33.75,36000.0,32.5707,32.8332,32.5027,32.8138,36000.0
2007-07-10 10:05:00,33.75,33.81,33.74,33.79,25000.0,32.8138,32.8721,32.8041,32.8527,25000.0
2007-07-10 10:10:00,33.8,33.85,33.76,33.77,6700.0,32.8624,32.911,32.8235,32.8332,6700.0
2007-07-10 10:15:00,33.78,33.8,33.75,33.75,4500.0,32.8429,32.8624,32.8138,32.8138,4500.0
2007-07-10 10:20:00,33.75,33.75,33.7,33.7,154800.0,32.8138,32.8138,32.7652,32.7652,154800.0
2007-07-10 10:25:00,33.7,33.72,33.65,33.7,10300.0,32.7652,32.7846,32.7166,32.7652,10300.0
2007-07-10 10:30:00,33.71,33.72,33.64,33.67,14500.0,32.7749,32.7846,32.7068,32.736,14500.0
2007-07-10 10:35:00,33.65,33.7,33.63,33.63,7700.0,32.7166,32.7652,32.6971,32.6971,7700.0
2007-07-10 10:40:00,33.64,33.65,33.61,33.64,5400.0,32.7068,32.7166,32.6777,32.7068,5400.0
2007-07-10 10:45:00,33.61,33.69,33.61,33.67,7900.0,32.6777,32.7554,32.6777,32.736,7900.0
2007-07-10 10:50:00,33.65,33.68,33.65,33.68,1100.0,32.7166,32.7457,32.7166,32.7457,1100.0
2007-07-10 10:55:00,33.68,33.7,33.62,33.63,4100.0,32.7457,32.7652,32.6874,32.6971,4100.0
2007-07-10 11:00:00,33.63,33.7,33.62,33.7,3500.0,32.6971,32.7652,32.6874,32.7652,3500.0
2007-07-10 11:05:00,33.7,33.7,33.62,33.65,5500.0,32.7652,32.7652,32.6874,32.7166,5500.0
2007-07-10 11:10:00,33.64,33.68,33.62,33.63,5900.0,32.7068,32.7457,32.6874,32.6971,5900.0
2007-07-10 11:15:00,33.67,33.75,33.67,33.75,104100.0,32.736,32.8138,32.736,32.8138,104100.0
2007-07-10 11:20:00,33.72,33.76,33.72,33.72,5100.0,32.7846,32.8235,32.7846,32.7846,5100.0
2007-07-10 11:25:00,33.72,33.73,33.69,33.71,1700.0,32.7846,32.7943,32.7554,32.7749,1700.0
2007-07-10 11:30:00,33.71,33.71,33.68,33.68,2100.0,32.7749,32.7749,32.7457,32.7457,2100.0
2007-07-10 11:35:00,33.7,33.7,33.68,33.7,3600.0,32.7652,32.7652,32.7457,32.7652,3600.0
2007-07-10 11:40:00,33.68,33.7,33.68,33.68,4000.0,32.7457,32.7652,32.7457,32.7457,4000.0
2007-07-10 11:45:00,33.69,33.69,33.65,33.66,6100.0,32.7554,32.7554,32.7166,32.7263,6100.0
2007-07-10 11:50:00,33.66,33.67,33.63,33.64,5200.0,32.7263,32.736,32.6971,32.7068,5200.0
2007-07-10 11:55:00,33.63,33.63,33.61,33.61,2100.0,32.6971,32.6971,32.6777,32.6777,2100.0
2007-07-10 12:00:00,33.61,33.63,33.6,33.61,8400.0,32.6777,32.6971,32.6679,32.6777,8400.0
2007-07-10 12:05:00,33.61,33.61,33.56,33.58,15900.0,32.6777,32.6777,32.629,32.6485,15900.0
2007-07-10 12:10:00,33.58,33.58,33.47,33.47,9400.0,32.6485,32.6485,32.5415,32.5415,9400.0
2007-07-10 12:15:00,33.47,33.49,33.46,33.47,3700.0,32.5415,32.561,32.5318,32.5415,3700.0
2007-07-10 12:20:00,33.47,33.49,33.46,33.49,2800.0,32.5415,32.561,32.5318,32.561,2800.0
2007-07-10 12:25:00,33.5,33.5,33.47,33.47,4900.0,32.5707,32.5707,32.5415,32.5415,4900.0
2007-07-10 12:30:00,33.48,33.48,33.46,33.46,3500.0,32.5513,32.5513,32.5318,32.5318,3500.0
2007-07-10 12:35:00,33.48,33.51,33.46,33.49,4900.0,32.5513,32.5804,32.5318,32.561,4900.0
2007-07-10 12:40:00,33.5,33.5,33.47,33.48,7000.0,32.5707,32.5707,32.5415,32.5513,7000.0
2007-07-10 12:45:00,33.47,33.48,33.38,33.39,7700.0,32.5415,32.5513,32.454,32.4638,7700.0
2007-07-10 12:50:00,33.39,33.41,33.37,33.39,3900.0,32.4638,32.4832,32.4443,32.4638,3900.0
2007-07-10 12:55:00,33.39,33.43,33.39,33.41,2700.0,32.4638,32.5027,32.4638,32.4832,2700.0
2007-07-10 13:00:00,33.42,33.52,33.42,33.44,6700.0,32.4929,32.5902,32.4929,32.5124,6700.0
2007-07-10 13:05:00,33.44,33.44,33.32,33.32,10800.0,32.5124,32.5124,32.3957,32.3957,10800.0
2007-07-10 13:10:00,33.32,33.46,33.31,33.43,7300.0,32.3957,32.5318,32.386,32.5027,7300.0
2007-07-10 13:15:00,33.41,33.41,33.35,33.37,7100.0,32.4832,32.4832,32.4249,32.4443,7100.0
2007-07-10 13:20:00,33.36,33.38,33.35,33.36,18200.0,32.4346,32.454,32.4249,32.4346,18200.0
2007-07-10 13:25:00,33.35,33.35,33.29,33.29,11200.0,32.4249,32.4249,32.3665,32.3665,11200.0
2007-07-10 13:30:00,33.3,33.31,33.26,33.28,4600.0,32.3763,32.386,32.3374,32.3568,4600.0
2007-07-10 13:35:00,33.3,33.36,33.3,33.31,4700.0,32.3763,32.4346,32.3763,32.386,4700.0
2007-07-10 13:40:00,33.31,33.31,33.25,33.25,6500.0,32.386,32.386,32.3276,32.3276,6500.0
2007-07-10 13:45:00,33.25,33.26,33.19,33.25,25500.0,32.3276,32.3374,32.2693,32.3276,25500.0
2007-07-10 13:50:00,33.25,33.33,33.19,33.33,23500.0,32.3276,32.4054,32.2693,32.4054,23500.0
2007-07-10 13:55:00,33.34,33.35,33.3,33.34,32500.0,32.4152,32.4249,32.3763,32.4152,32500.0
2007-07-10 14:00:00,33.34,33.38,33.29,33.38,20700.0,32.4152,32.454,32.3665,32.454,20700.0
2007-07-10 14:05:00,33.4,33.45,33.37,33.41,12100.0,32.4735,32.5221,32.4443,32.4832,12100.0
2007-07-10 14:10:00,33.41,33.44,33.35,33.37,7500.0,32.4832,32.5124,32.4249,32.4443,7500.0
2007-07-10 14:15:00,33.36,33.36,33.28,33.33,22200.0,32.4346,32.4346,32.3568,32.4054,22200.0
2007-07-10 14:20:00,33.35,33.35,33.33,33.34,5000.0,32.4249,32.4249,32.4054,32.4152,5000.0
2007-07-10 14:25:00,33.34,33.34,33.3,33.31,39100.0,32.4152,32.4152,32.3763,32.386,39100.0
2007-07-10 14:30:00,33.3,33.31,33.27,33.28,23700.0,32.3763,32.386,32.3471,32.3568,23700.0
2007-07-10 14:35:00,33.29,33.29,33.22,33.24,6600.0,32.3665,32.3665,32.2985,32.3179,6600.0
2007-07-10 14:40:00,33.21,33.24,33.18,33.18,6200.0,32.2888,32.3179,32.2596,32.2596,6200.0
2007-07-10 14:45:00,33.18,33.2,33.11,33.11,13800.0,32.2596,32.279,32.1915,32.1915,13800.0
2007-07-10 14:50:00,33.13,33.15,33.11,33.12,9000.0,32.211,32.2304,32.1915,32.2013,9000.0
2007-07-10 14:55:00,33.12,33.14,33.05,33.09,9600.0,32.2013,32.2207,32.1332,32.1721,9600.0
2007-07-10 15:00:00,33.09,33.11,33.07,33.1,8100.0,32.1721,32.1915,32.1526,32.1818,8100.0
2007-07-10 15:05:00,33.1,33.11,33.03,33.06,10700.0,32.1818,32.1915,32.1138,32.1429,10700.0
2007-07-10 15:10:00,33.06,33.1,33.05,33.05,8800.0,32.1429,32.1818,32.1332,32.1332,8800.0
2007-07-10 15:15:00,33.04,33.1,33.03,33.07,23000.0,32.1235,32.1818,32.1138,32.1526,23000.0
2007-07-10 15:20:00,33.08,33.1,33.04,33.07,18300.0,32.1624,32.1818,32.1235,32.1526,18300.0
2007-07-10 15:25:00,33.06,33.06,33.01,33.01,8100.0,32.1429,32.1429,32.0943,32.0943,8100.0
2007-07-10 15:30:00,33.01,33.02,32.97,32.98,19700.0,32.0943,32.104,32.0554,32.0651,19700.0
2007-07-10 15:35:00,32.99,33.0,32.97,33.0,16000.0,32.0749,32.0846,32.0554,32.0846,16000.0
2007-07-10 15:40:00,32.99,33.04,32.97,33.02,22000.0,32.0749,32.1235,32.0554,32.104,22000.0
2007-07-10 15:45:00,33.01,33.03,32.99,33.0,18100.0,32.0943,32.1138,32.0749,32.0846,18100.0
2007-07-10 15:50:00,33.0,33.0,32.94,32.97,24200.0,32.0846,32.0846,32.0262,32.0554,24200.0
2007-07-10 15:55:00,32.97,33.01,32.92,32.93,94600.0,32.0554,32.0943,32.0068,32.0165,94600.0
2007-07-11 09:30:00,33.07,33.13,32.92,33.13,8300.0,32.1526,32.211,32.0068,32.211,8300.0
2007-07-11 09:35:00,33.1,33.25,33.1,33.24,3700.0,32.1818,32.3276,32.1818,32.3179,3700.0
2007-07-11 09:40:00,33.25,33.3,33.23,33.3,3900.0,32.3276,32.3763,32.3082,32.3763,3900.0
2007-07-11 09:45:00,33.3,33.35,33.3,33.34,6400.0,32.3763,32.4249,32.3763,32.4152,6400.0
2007-07-11 09:50:00,33.33,33.33,33.03,33.03,16800.0,32.4054,32.4054,32.1138,32.1138,16800.0
2007-07-11 09:55:00,33.04,33.09,32.94,32.95,9300.0,32.1235,32.1721,32.0262,32.036,9300.0
2007-07-11 10:00:00,32.95,33.07,32.94,33.05,37200.0,32.036,32.1526,32.0262,32.1332,37200.0
2007-07-11 10:05:00,33.07,33.09,32.97,33.0,17300.0,32.1526,32.1721,32.0554,32.0846,17300.0
2007-07-11 10:10:00,32.99,33.0,32.94,33.0,16000.0,32.0749,32.0846,32.0262,32.0846,16000.0
2007-07-11 10:15:00,33.0,33.03,32.94,32.97,25100.0,32.0846,32.1138,32.0262,32.0554,25100.0
2007-07-11 10:20:00,32.96,32.98,32.91,32.97,10600.0,32.0457,32.0651,31.9971,32.0554,10600.0
2007-07-11 10:25:00,32.96,32.99,32.9,32.93,37200.0,32.0457,32.0749,31.9874,32.0165,37200.0
2007-07-11 10:30:00,32.95,32.95,32.9,32.93,39600.0,32.036,32.036,31.9874,32.0165,39600.0
2007-07-11 10:35:00,32.92,32.93,32.78,32.78,21100.0,32.0068,32.0165,31.8707,31.8707,21100.0
2007-07-11 10:40:00,32.78,32.79,32.75,32.78,12600.0,31.8707,31.8804,31.8415,31.8707,12600.0
2007-07-11 10:45:00,32.78,32.79,32.75,32.75,7600.0,31.8707,31.8804,31.8415,31.8415,7600.0
2007-07-11 10:50:00,32.76,32.79,32.74,32.75,16100.0,31.8512,31.8804,31.8318,31.8415,16100.0
2007-07-11 10:55:00,32.75,32.77,32.75,32.76,25700.0,31.8415,31.861,31.8415,31.8512,25700.0
2007-07-11 11:00:00,32.76,32.76,32.66,32.68,25100.0,31.8512,31.8512,31.754,31.7735,25100.0
2007-07-11 11:05:00,32.66,32.74,32.65,32.67,28500.0,31.754,31.8318,31.7443,31.7637,28500.0
2007-07-11 11:10:00,32.67,32.68,32.65,32.66,14100.0,31.7637,31.7735,31.7443,31.754,14100.0
2007-07-11 11:15:00,32.67,32.67,32.61,32.62,13100.0,31.7637,31.7637,31.7054,31.7151,13100.0
2007-07-11 11:20:00,32.62,32.63,32.53,32.56,15700.0,31.7151,31.7248,31.6276,31.6568,15700.0
2007-07-11 11:25:00,32.59,32.65,32.59,32.62,11900.0,31.686,31.7443,31.686,31.7151,11900.0
2007-07-11 11:30:00,32.62,32.62,32.56,32.56,6200.0,31.7151,31.7151,31.6568,31.6568,6200.0
2007-07-11 11:35:00,32.59,32.61,32.58,32.61,1900.0,31.686,31.7054,31.6762,31.7054,1900.0
2007-07-11 11:40:00,32.62,32.64,32.62,32.64,2000.0,31.7151,31.7346,31.7151,31.7346,2000.0
2007-07-11 11:45:00,32.66,32.68,32.66,32.68,2900.0,31.754,31.7735,31.754,31.7735,2900.0
2007-07-11 11:50:00,32.68,32.75,32.68,32.75,14000.0,31.7735,31.8415,31.7735,31.8415,14000.0
2007-07-11 11:55:00,32.75,32.85,32.75,32.85,10500.0,31.8415,31.9387,31.8415,31.9387,10500.0
2007-07-11 12:00:00,32.85,32.9,32.85,32.89,11000.0,31.9387,31.9874,31.9387,31.9776,11000.0
2007-07-11 12:05:00,32.9,32.9,32.81,32.83,16600.0,31.9874,31.9874,31.8999,31.9193,16600.0
2007-07-11 12:10:00,32.83,32.88,32.83,32.87,3200.0,31.9193,31.9679,31.9193,31.9582,3200.0
2007-07-11 12:15:00,32.88,32.89,32.88,32.89,1100.0,31.9679,31.9776,31.9679,31.9776,1100.0
2007-07-11 12:20:00,32.89,32.89,32.87,32.89,1600.0,31.9776,31.9776,31.9582,31.9776,1600.0
2007-07-11 12:25:00,32.89,32.89,32.87,32.89,3100.0,31.9776,31.9776,31.9582,31.9776,3100.0
2007-07-11 12:30:00,32.89,32.89,32.89,32.89,900.0,31.9776,31.9776,31.9776,31.9776,900.0
2007-07-11 12:35:00,32.89,32.89,32.87,32.87,2100.0,31.9776,31.9776,31.9582,31.9582,2100.0
2007-07-11 12:40:00,32.87,32.87,32.84,32.84,3900.0,31.9582,31.9582,31.929,31.929,3900.0
2007-07-11 12:45:00,32.84,32.87,32.83,32.85,2900.0,31.929,31.9582,31.9193,31.9387,2900.0
2007-07-11 12:50:00,32.83,32.84,32.8,32.82,4500.0,31.9193,31.929,31.8901,31.9096,4500.0
2007-07-11 12:55:00,32.82,32.82,32.79,32.81,1100.0,31.9096,31.9096,31.8804,31.8999,1100.0
2007-07-11 13:00:00,32.81,32.82,32.81,32.82,1400.0,31.8999,31.9096,31.8999,31.9096,1400.0
2007-07-11 13:05:00,32.82,32.84,32.82,32.84,900.0,31.9096,31.929,31.9096,31.929,900.0
2007-07-11 13:10:00,32.84,32.86,32.84,32.86,6900.0,31.929,31.9485,31.929,31.9485,6900.0
2007-07-11 13:15:00,32.86,32.87,32.86,32.87,2700.0,31.9485,31.9582,31.9485,31.9582,2700.0
2007-07-11 13:20:00,32.86,32.89,32.86,32.89,10600.0,31.9485,31.9776,31.9485,31.9776,10600.0
2007-07-11 13:25:00,32.88,32.93,32.88,32.91,46700.0,31.9679,32.0165,31.9679,31.9971,46700.0
2007-07-11 13:30:00,32.91,32.92,32.87,32.89,19300.0,31.9971,32.0068,31.9582,31.9776,19300.0
2007-07-11 13:35:00,32.87,32.89,32.87,32.89,9200.0,31.9582,31.9776,31.9582,31.9776,9200.0
2007-07-11 13:40:00,32.89,32.92,32.88,32.9,114800.0,31.9776,32.0068,31.9679,31.9874,114800.0
2007-07-11 13:45:00,32.9,32.95,32.88,32.91,163900.0,31.9874,32.036,31.9679,31.9971,163900.0
2007-07-11 13:50:00,32.91,32.93,32.87,32.87,6000.0,31.9971,32.0165,31.9582,31.9582,6000.0
2007-07-11 13:55:00,32.88,32.88,32.84,32.85,6800.0,31.9679,31.9679,31.929,31.9387,6800.0
2007-07-11 14:00:00,32.85,32.9,32.84,32.9,11500.0,31.9387,31.9874,31.929,31.9874,11500.0
2007-07-11 14:05:00,32.91,32.91,32.83,32.88,17600.0,31.9971,31.9971,31.9193,31.9679,17600.0
2007-07-11 14:10:00,32.88,32.88,32.82,32.85,26300.0,31.9679,31.9679,31.9096,31.9387,26300.0
2007-07-11 14:15:00,32.85,32.85,32.82,32.85,18000.0,31.9387,31.9387,31.9096,31.9387,18000.0
2007-07-11 14:20:00,32.84,32.88,32.82,32.83,9100.0,31.929,31.9679,31.9096,31.9193,9100.0
2007-07-11 14:25:00,32.85,32.85,32.81,32.85,13700.0,31.9387,31.9387,31.8999,31.9387,13700.0
2007-07-11 14:30:00,32.85,32.85,32.8,32.81,31900.0,31.9387,31.9387,31.8901,31.8999,31900.0
2007-07-11 14:35:00,32.81,32.85,32.81,32.85,6500.0,31.8999,31.9387,31.8999,31.9387,6500.0
2007-07-11 14:40:00,32.84,32.85,32.8,32.83,23500.0,31.929,31.9387,31.8901,31.9193,23500.0
2007-07-11 14:45:00,32.83,32.87,32.83,32.86,4300.0,31.9193,31.9582,31.9193,31.9485,4300.0
2007-07-11 14:50:00,32.87,32.87,32.81,32.81,4100.0,31.9582,31.9582,31.8999,31.8999,4100.0
2007-07-11 14:55:00,32.82,32.86,32.81,32.86,6900.0,31.9096,31.9485,31.8999,31.9485,6900.0
2007-07-11 15:00:00,32.83,32.87,32.83,32.86,7600.0,31.9193,31.9582,31.9193,31.9485,7600.0
2007-07-11 15:05:00,32.86,32.88,32.86,32.88,4700.0,31.9485,31.9679,31.9485,31.9679,4700.0
2007-07-11 15:10:00,32.89,32.89,32.88,32.88,5300.0,31.9776,31.9776,31.9679,31.9679,5300.0
2007-07-11 15:15:00,32.88,32.89,32.86,32.87,11800.0,31.9679,31.9776,31.9485,31.9582,11800.0
2007-07-11 15:20:00,32.87,32.89,32.86,32.86,9600.0,31.9582,31.9776,31.9485,31.9485,9600.0
2007-07-11 15:25:00,32.87,32.88,32.84,32.86,20300.0,31.9582,31.9679,31.929,31.9485,20300.0
2007-07-11 15:30:00,32.87,32.87,32.85,32.85,12000.0,31.9582,31.9582,31.9387,31.9387,12000.0
2007-07-11 15:35:00,32.85,32.85,32.8,32.8,14900.0,31.9387,31.9387,31.8901,31.8901,14900.0
2007-07-11 15:40:00,32.8,32.83,32.8,32.83,7300.0,31.8901,31.9193,31.8901,31.9193,7300.0
2007-07-11 15:45:00,32.82,32.83,32.79,32.82,9500.0,31.9096,31.9193,31.8804,31.9096,9500.0
2007-07-11 15:50:00,32.83,32.83,32.81,32.81,12900.0,31.9193,31.9193,31.8999,31.8999,12900.0
2007-07-11 15:55:00,32.83,32.87,32.81,32.87,15200.0,31.9193,31.9582,31.8999,31.9582,15200.0
2007-07-12 09:30:00,33.25,33.56,33.19,33.5,37100.0,32.3276,32.629,32.2693,32.5707,37100.0
2007-07-12 09:35:00,33.5,33.76,33.45,33.66,49100.0,32.5707,32.8235,32.5221,32.7263,49100.0
2007-07-12 09:40:00,33.66,33.71,33.6,33.65,14200.0,32.7263,32.7749,32.6679,32.7166,14200.0
2007-07-12 09:45:00,33.66,33.68,33.59,33.61,12900.0,32.7263,32.7457,32.6582,32.6777,12900.0
2007-07-12 09:50:00,33.62,33.74,33.61,33.71,27600.0,32.6874,32.8041,32.6777,32.7749,27600.0
2007-07-12 09:55:00,33.74,34.14,33.74,34.13,65100.0,32.8041,33.193,32.8041,33.1832,65100.0
2007-07-12 10:00:00,34.14,34.38,34.1,34.15,85900.0,33.193,33.4263,33.1541,33.2027,85900.0
2007-07-12 10:05:00,34.18,34.18,33.73,33.87,48600.0,33.2318,33.2318,32.7943,32.9304,48600.0
2007-07-12 10:10:00,33.88,34.08,33.88,34.08,29200.0,32.9402,33.1346,32.9402,33.1346,29200.0
2007-07-12 10:15:00,34.08,34.08,34.0,34.07,33200.0,33.1346,33.1346,33.0568,33.1249,33200.0
2007-07-12 10:20:00,34.08,34.41,34.06,34.25,120600.0,33.1346,33.4555,33.1152,33.2999,120600.0
2007-07-12 10:25:00,34.3,34.3,34.25,34.26,13200.0,33.3485,33.3485,33.2999,33.3096,13200.0
2007-07-12 10:30:00,34.25,34.28,34.22,34.24,45200.0,33.2999,33.3291,33.2707,33.2902,45200.0
2007-07-12 10:35:00,34.24,34.28,34.1,34.2,525000.0,33.2902,33.3291,33.1541,33.2513,525000.0
2007-07-12 10:40:00,34.21,34.29,34.17,34.19,40000.0,33.261,33.3388,33.2221,33.2416,40000.0
2007-07-12 10:45:00,34.16,34.27,34.15,34.26,290100.0,33.2124,33.3194,33.2027,33.3096,290100.0
2007-07-12 10:50:00,34.26,34.29,34.21,34.27,73600.0,33.3096,33.3388,33.261,33.3194,73600.0
2007-07-12 10:55:00,34.26,34.28,34.19,34.28,85800.0,33.3096,33.3291,33.2416,33.3291,85800.0
2007-07-12 11:00:00,34.28,34.29,34.24,34.28,45200.0,33.3291,33.3388,33.2902,33.3291,45200.0
2007-07-12 11:05:00,34.29,34.74,34.27,34.72,202800.0,33.3388,33.7763,33.3194,33.7569,202800.0
2007-07-12 11:10:00,34.68,34.68,34.29,34.33,68900.0,33.718,33.718,33.3388,33.3777,68900.0
2007-07-12 11:15:00,34.33,34.42,34.21,34.41,28300.0,33.3777,33.4652,33.261,33.4555,28300.0
2007-07-12 11:20:00,34.41,34.53,34.4,34.52,19000.0,33.4555,33.5721,33.4457,33.5624,19000.0
2007-07-12 11:25:00,34.52,34.55,34.4,34.5,19500.0,33.5624,33.5916,33.4457,33.543,19500.0
2007-07-12 11:30:00,34.5,34.69,34.5,34.54,76800.0,33.543,33.7277,33.543,33.5819,76800.0
2007-07-12 11:35:00,34.54,34.65,34.5,34.52,89000.0,33.5819,33.6888,33.543,33.5624,89000.0
2007-07-12 11:40:00,34.54,34.55,34.52,34.52,4000.0,33.5819,33.5916,33.5624,33.5624,4000.0
2007-07-12 11:45:00,34.53,34.53,34.45,34.52,13300.0,33.5721,33.5721,33.4944,33.5624,13300.0
2007-07-12 11:50:00,34.53,34.7,34.53,34.56,42300.0,33.5721,33.7374,33.5721,33.6013,42300.0
2007-07-12 11:55:00,34.56,34.61,34.55,34.6,37600.0,33.6013,33.6499,33.5916,33.6402,37600.0
2007-07-12 12:00:00,34.57,34.59,34.5,34.54,50600.0,33.611,33.6305,33.543,33.5819,50600.0
2007-07-12 12:05:00,34.53,34.57,34.51,34.57,34700.0,33.5721,33.611,33.5527,33.611,34700.0
2007-07-12 12:10:00,34.56,34.58,34.54,34.57,37400.0,33.6013,33.6208,33.5819,33.611,37400.0
2007-07-12 12:15:00,34.57,34.57,34.36,34.43,19200.0,33.611,33.611,33.4069,33.4749,19200.0
2007-07-12 12:20:00,34.43,34.55,34.4,34.55,42800.0,33.4749,33.5916,33.4457,33.5916,42800.0
2007-07-12 12:25:00,34.55,34.67,34.42,34.49,131000.0,33.5916,33.7083,33.4652,33.5332,131000.0
2007-07-12 12:30:00,34.49,34.58,34.47,34.55,197700.0,33.5332,33.6208,33.5138,33.5916,197700.0
2007-07-12 12:35:00,34.56,34.57,34.47,34.49,20400.0,33.6013,33.611,33.5138,33.5332,20400.0
2007-07-12 12:40:00,34.5,34.52,34.37,34.37,6500.0,33.543,33.5624,33.4166,33.4166,6500.0
2007-07-12 12:45:00,34.38,34.48,34.34,34.4,24600.0,33.4263,33.5235,33.3874,33.4457,24600.0
2007-07-12 12:50:00,34.37,34.42,34.37,34.42,1900.0,33.4166,33.4652,33.4166,33.4652,1900.0
2007-07-12 12:55:00,34.39,34.41,34.25,34.27,84400.0,33.436,33.4555,33.2999,33.3194,84400.0
2007-07-12 13:00:00,34.28,34.3,34.25,34.27,28700.0,33.3291,33.3485,33.2999,33.3194,28700.0
2007-07-12 13:05:00,34.28,34.3,34.27,34.3,12400.0,33.3291,33.3485,33.3194,33.3485,12400.0
2007-07-12 13:10:00,34.3,34.31,34.27,34.29,16900.0,33.3485,33.3582,33.3194,33.3388,16900.0
2007-07-12 13:15:00,34.29,34.3,34.21,34.25,19800.0,33.3388,33.3485,33.261,33.2999,19800.0
2007-07-12 13:20:00,34.25,34.25,34.01,34.05,64700.0,33.2999,33.2999,33.0666,33.1055,64700.0
2007-07-12 13:25:00,34.02,34.22,34.02,34.22,33600.0,33.0763,33.2707,33.0763,33.2707,33600.0
2007-07-12 13:30:00,34.21,34.22,34.14,34.17,19700.0,33.261,33.2707,33.193,33.2221,19700.0
2007-07-12 13:35:00,34.17,34.19,34.16,34.19,9200.0,33.2221,33.2416,33.2124,33.2416,9200.0
2007-07-12 13:40:00,34.19,34.24,34.19,34.22,13000.0,33.2416,33.2902,33.2416,33.2707,13000.0
2007-07-12 13:45:00,34.21,34.24,34.2,34.2,25700.0,33.261,33.2902,33.2513,33.2513,25700.0
2007-07-12 13:50:00,34.22,34.23,34.2,34.23,2500.0,33.2707,33.2805,33.2513,33.2805,2500.0
2007-07-12 13:55:00,34.23,34.24,34.21,34.24,7100.0,33.2805,33.2902,33.261,33.2902,7100.0
2007-07-12 14:00:00,34.2,34.26,34.19,34.2,68800.0,33.2513,33.3096,33.2416,33.2513,68800.0
2007-07-12 14:05:00,34.2,34.26,34.18,34.25,13000.0,33.2513,33.3096,33.2318,33.2999,13000.0
2007-07-12 14:10:00,34.26,34.28,34.23,34.24,40100.0,33.3096,33.3291,33.2805,33.2902,40100.0
2007-07-12 14:15:00,34.25,34.25,34.18,34.19,14000.0,33.2999,33.2999,33.2318,33.2416,14000.0
2007-07-12 14:20:00,34.18,34.2,34.15,34.18,22500.0,33.2318,33.2513,33.2027,33.2318,22500.0
2007-07-12 14:25:00,34.18,34.19,34.11,34.12,27400.0,33.2318,33.2416,33.1638,33.1735,27400.0
2007-07-12 14:30:00,34.13,34.15,34.06,34.08,18600.0,33.1832,33.2027,33.1152,33.1346,18600.0
2007-07-12 14:35:00,34.08,34.2,34.0,34.19,57400.0,33.1346,33.2513,33.0568,33.2416,57400.0
2007-07-12 14:40:00,34.2,34.2,34.14,34.15,15200.0,33.2513,33.2513,33.193,33.2027,15200.0
2007-07-12 14:45:00,34.14,34.16,34.11,34.16,12100.0,33.193,33.2124,33.1638,33.2124,12100.0
2007-07-12 14:50:00,34.16,34.19,34.14,34.19,20400.0,33.2124,33.2416,33.193,33.2416,20400.0
2007-07-12 14:55:00,34.19,34.2,34.17,34.19,20300.0,33.2416,33.2513,33.2221,33.2416,20300.0
2007-07-12 15:00:00,34.18,34.18,34.12,34.14,15500.0,33.2318,33.2318,33.1735,33.193,15500.0
2007-07-12 15:05:00,34.14,34.15,34.12,34.13,6400.0,33.193,33.2027,33.1735,33.1832,6400.0
2007-07-12 15:10:00,34.13,34.21,34.13,34.16,41900.0,33.1832,33.261,33.1832,33.2124,41900.0
2007-07-12 15:15:00,34.16,34.17,34.14,34.16,13000.0,33.2124,33.2221,33.193,33.2124,13000.0
2007-07-12 15:20:00,34.14,34.19,34.13,34.19,56000.0,33.193,33.2416,33.1832,33.2416,56000.0
2007-07-12 15:25:00,34.17,34.19,34.12,34.19,18000.0,33.2221,33.2416,33.1735,33.2416,18000.0
2007-07-12 15:30:00,34.18,34.19,34.14,34.14,21000.0,33.2318,33.2416,33.193,33.193,21000.0
2007-07-12 15:35:00,34.15,34.18,34.1,34.16,28300.0,33.2027,33.2318,33.1541,33.2124,28300.0
2007-07-12 15:40:00,34.16,34.2,34.08,34.13,34700.0,33.2124,33.2513,33.1346,33.1832,34700.0
2007-07-12 15:45:00,34.12,34.14,34.09,34.1,22400.0,33.1735,33.193,33.1443,33.1541,22400.0
2007-07-12 15:50:00,34.1,34.12,34.08,34.09,41500.0,33.1541,33.1735,33.1346,33.1443,41500.0
2007-07-12 15:55:00,34.11,34.13,34.03,34.09,131400.0,33.1638,33.1832,33.086,33.1443,131400.0
2007-07-13 09:30:00,33.9,34.14,33.75,33.96,21200.0,32.9596,33.193,32.8138,33.018,21200.0
2007-07-13 09:35:00,33.96,34.0,33.79,33.99,18000.0,33.018,33.0568,32.8527,33.0471,18000.0
2007-07-13 09:40:00,33.99,34.06,33.99,34.01,11200.0,33.0471,33.1152,33.0471,33.0666,11200.0
2007-07-13 09:45:00,34.0,34.25,33.99,34.19,75200.0,33.0568,33.2999,33.0471,33.2416,75200.0
2007-07-13 09:50:00,34.19,34.2,34.13,34.15,34800.0,33.2416,33.2513,33.1832,33.2027,34800.0
2007-07-13 09:55:00,34.16,34.56,34.15,34.5,87400.0,33.2124,33.6013,33.2027,33.543,87400.0
2007-07-13 10:00:00,34.51,34.75,34.29,34.34,122500.0,33.5527,33.786,33.3388,33.3874,122500.0
2007-07-13 10:05:00,34.36,34.62,34.19,34.29,119900.0,33.4069,33.6596,33.2416,33.3388,119900.0
2007-07-13 10:10:00,34.28,34.33,34.25,34.33,20600.0,33.3291,33.3777,33.2999,33.3777,20600.0
2007-07-13 10:15:00,34.34,34.35,34.26,34.3,24400.0,33.3874,33.3971,33.3096,33.3485,24400.0
2007-07-13 10:20:00,34.3,34.35,34.15,34.16,147200.0,33.3485,33.3971,33.2027,33.2124,147200.0
2007-07-13 10:25:00,34.19,34.26,34.16,34.22,24400.0,33.2416,33.3096,33.2124,33.2707,24400.0
2007-07-13 10:30:00,34.26,34.3,34.06,34.15,124500.0,33.3096,33.3485,33.1152,33.2027,124500.0
2007-07-13 10:35:00,34.11,34.23,34.06,34.2,41400.0,33.1638,33.2805,33.1152,33.2513,41400.0
2007-07-13 10:40:00,34.19,34.25,34.17,34.22,11900.0,33.2416,33.2999,33.2221,33.2707,11900.0
2007-07-13 10:45:00,34.23,34.25,34.19,34.23,15700.0,33.2805,33.2999,33.2416,33.2805,15700.0
2007-07-13 10:50:00,34.21,34.21,34.12,34.14,11600.0,33.261,33.261,33.1735,33.193,11600.0
2007-07-13 10:55:00,34.15,34.15,34.1,34.14,4700.0,33.2027,33.2027,33.1541,33.193,4700.0
2007-07-13 11:00:00,34.13,34.2,34.12,34.2,8800.0,33.1832,33.2513,33.1735,33.2513,8800.0
2007-07-13 11:05:00,34.2,34.2,34.18,34.2,6600.0,33.2513,33.2513,33.2318,33.2513,6600.0
2007-07-13 11:10:00,34.19,34.2,34.18,34.2,3800.0,33.2416,33.2513,33.2318,33.2513,3800.0
2007-07-13 11:15:00,34.19,34.2,34.11,34.13,13100.0,33.2416,33.2513,33.1638,33.1832,13100.0
2007-07-13 11:20:00,34.12,34.25,34.12,34.2,18000.0,33.1735,33.2999,33.1735,33.2513,18000.0
2007-07-13 11:25:00,34.2,34.28,34.2,34.28,44600.0,33.2513,33.3291,33.2513,33.3291,44600.0
2007-07-13 11:30:00,34.28,34.28,34.22,34.24,29000.0,33.3291,33.3291,33.2707,33.2902,29000.0
2007-07-13 11:35:00,34.24,34.25,34.22,34.22,9000.0,33.2902,33.2999,33.2707,33.2707,9000.0
2007-07-13 11:40:00,34.24,34.25,34.22,34.25,105600.0,33.2902,33.2999,33.2707,33.2999,105600.0
2007-07-13 11:45:00,34.25,34.25,34.23,34.25,3900.0,33.2999,33.2999,33.2805,33.2999,3900.0
2007-07-13 11:50:00,34.25,34.25,34.24,34.25,8300.0,33.2999,33.2999,33.2902,33.2999,8300.0
2007-07-13 11:55:00,34.25,34.25,34.23,34.23,7000.0,33.2999,33.2999,33.2805,33.2805,7000.0
2007-07-13 12:00:00,34.24,34.25,34.22,34.25,14900.0,33.2902,33.2999,33.2707,33.2999,14900.0
2007-07-13 12:05:00,34.25,34.25,34.24,34.25,1300.0,33.2999,33.2999,33.2902,33.2999,1300.0
2007-07-13 12:10:00,34.25,34.26,34.24,34.24,9200.0,33.2999,33.3096,33.2902,33.2902,9200.0
2007-07-13 12:15:00,34.25,34.26,34.25,34.26,2300.0,33.2999,33.3096,33.2999,33.3096,2300.0
2007-07-13 12:20:00,34.26,34.26,34.23,34.25,12100.0,33.3096,33.3096,33.2805,33.2999,12100.0
2007-07-13 12:25:00,34.25,34.27,34.24,34.25,265800.0,33.2999,33.3194,33.2902,33.2999,265800.0
2007-07-13 12:30:00,34.26,34.35,34.25,34.35,34500.0,33.3096,33.3971,33.2999,33.3971,34500.0
2007-07-13 12:35:00,34.35,34.4,34.26,34.31,17500.0,33.3971,33.4457,33.3096,33.3582,17500.0
2007-07-13 12:40:00,34.33,34.34,34.27,34.3,7300.0,33.3777,33.3874,33.3194,33.3485,7300.0
2007-07-13 12:45:00,34.28,34.38,34.28,34.37,9500.0,33.3291,33.4263,33.3291,33.4166,9500.0
2007-07-13 12:50:00,34.37,34.42,34.33,34.33,19000.0,33.4166,33.4652,33.3777,33.3777,19000.0
2007-07-13 12:55:00,34.33,34.35,34.25,34.26,25600.0,33.3777,33.3971,33.2999,33.3096,25600.0
2007-07-13 13:00:00,34.26,34.3,34.25,34.28,8500.0,33.3096,33.3485,33.2999,33.3291,8500.0
2007-07-13 13:05:00,34.28,34.3,34.26,34.29,13600.0,33.3291,33.3485,33.3096,33.3388,13600.0
2007-07-13 13:10:00,34.28,34.31,34.28,34.31,11300.0,33.3291,33.3582,33.3291,33.3582,11300.0
2007-07-13 13:15:00,34.31,34.33,34.28,34.33,11800.0,33.3582,33.3777,33.3291,33.3777,11800.0
2007-07-13 13:20:00,34.33,34.37,34.32,34.36,24400.0,33.3777,33.4166,33.368,33.4069,24400.0
2007-07-13 13:25:00,34.34,34.44,34.34,34.4,11100.0,33.3874,33.4846,33.3874,33.4457,11100.0
2007-07-13 13:30:00,34.38,34.38,34.31,34.38,27800.0,33.4263,33.4263,33.3582,33.4263,27800.0
2007-07-13 13:35:00,34.38,34.53,34.36,34.53,42400.0,33.4263,33.5721,33.4069,33.5721,42400.0
2007-07-13 13:40:00,34.54,34.63,34.45,34.5,220500.0,33.5819,33.6694,33.4944,33.543,220500.0
2007-07-13 13:45:00,34.49,34.51,34.45,34.45,19400.0,33.5332,33.5527,33.4944,33.4944,19400.0
2007-07-13 13:50:00,34.46,34.5,34.46,34.49,5300.0,33.5041,33.543,33.5041,33.5332,5300.0
2007-07-13 13:55:00,34.49,34.56,34.49,34.5,22200.0,33.5332,33.6013,33.5332,33.543,22200.0
2007-07-13 14:00:00,34.47,34.52,34.47,34.49,13800.0,33.5138,33.5624,33.5138,33.5332,13800.0
2007-07-13 14:05:00,34.49,34.5,34.42,34.44,28900.0,33.5332,33.543,33.4652,33.4846,28900.0
2007-07-13 14:10:00,34.44,34.44,34.39,34.41,35500.0,33.4846,33.4846,33.436,33.4555,35500.0
2007-07-13 14:15:00,34.39,34.42,34.34,34.42,32900.0,33.436,33.4652,33.3874,33.4652,32900.0
2007-07-13 14:20:00,34.41,34.45,34.39,34.45,31200.0,33.4555,33.4944,33.436,33.4944,31200.0
2007-07-13 14:25:00,34.46,34.59,34.43,34.56,20400.0,33.5041,33.6305,33.4749,33.6013,20400.0
2007-07-13 14:30:00,34.53,34.8,34.53,34.75,52200.0,33.5721,33.8347,33.5721,33.786,52200.0
2007-07-13 14:35:00,34.73,34.8,34.66,34.74,51600.0,33.7666,33.8347,33.6985,33.7763,51600.0
2007-07-13 14:40:00,34.74,34.94,34.72,34.82,35200.0,33.7763,33.9708,33.7569,33.8541,35200.0
2007-07-13 14:45:00,34.82,34.98,34.8,34.85,33700.0,33.8541,34.0097,33.8347,33.8833,33700.0
2007-07-13 14:50:00,34.85,34.88,34.79,34.81,15300.0,33.8833,33.9124,33.8249,33.8444,15300.0
2007-07-13 14:55:00,34.8,34.8,34.75,34.79,5200.0,33.8347,33.8347,33.786,33.8249,5200.0
2007-07-13 15:00:00,34.8,34.84,34.71,34.73,14600.0,33.8347,33.8735,33.7471,33.7666,14600.0
2007-07-13 15:05:00,34.74,34.76,34.69,34.76,11200.0,33.7763,33.7958,33.7277,33.7958,11200.0
2007-07-13 15:10:00,34.77,34.77,34.71,34.75,15900.0,33.8055,33.8055,33.7471,33.786,15900.0
2007-07-13 15:15:00,34.77,34.79,34.75,34.75,8200.0,33.8055,33.8249,33.786,33.786,8200.0
2007-07-13 15:20:00,34.77,34.8,34.76,34.8,10500.0,33.8055,33.8347,33.7958,33.8347,10500.0
2007-07-13 15:25:00,34.79,34.86,34.79,34.83,24600.0,33.8249,33.893,33.8249,33.8638,24600.0
2007-07-13 15:30:00,34.83,34.83,34.71,34.71,32300.0,33.8638,33.8638,33.7471,33.7471,32300.0
2007-07-13 15:35:00,34.72,34.75,34.65,34.67,23700.0,33.7569,33.786,33.6888,33.7083,23700.0
2007-07-13 15:40:00,34.67,34.68,34.65,34.66,14700.0,33.7083,33.718,33.6888,33.6985,14700.0
2007-07-13 15:45:00,34.67,34.68,34.6,34.63,26900.0,33.7083,33.718,33.6402,33.6694,26900.0
2007-07-13 15:50:00,34.63,34.63,34.57,34.57,29100.0,33.6694,33.6694,33.611,33.611,29100.0
2007-07-13 15:55:00,34.58,34.68,34.57,34.61,22800.0,33.6208,33.718,33.611,33.6499,22800.0
2007-07-16 09:30:00,34.51,34.51,34.21,34.22,18700.0,33.5527,33.5527,33.261,33.2707,18700.0
2007-07-16 09:35:00,34.32,34.47,34.25,34.31,37500.0,33.368,33.5138,33.2999,33.3582,37500.0
2007-07-16 09:40:00,34.31,34.38,34.2,34.32,54400.0,33.3582,33.4263,33.2513,33.368,54400.0
2007-07-16 09:45:00,34.35,34.39,34.27,34.35,56300.0,33.3971,33.436,33.3194,33.3971,56300.0
2007-07-16 09:50:00,34.36,34.37,34.29,34.36,26000.0,33.4069,33.4166,33.3388,33.4069,26000.0
2007-07-16 09:55:00,34.36,34.42,34.32,34.4,6500.0,33.4069,33.4652,33.368,33.4457,6500.0
2007-07-16 10:00:00,34.42,34.42,34.31,34.37,13600.0,33.4652,33.4652,33.3582,33.4166,13600.0
2007-07-16 10:05:00,34.4,34.4,34.37,34.38,19200.0,33.4457,33.4457,33.4166,33.4263,19200.0
2007-07-16 10:10:00,34.38,34.38,34.21,34.31,17300.0,33.4263,33.4263,33.261,33.3582,17300.0
2007-07-16 10:15:00,34.35,34.36,34.26,34.3,11000.0,33.3971,33.4069,33.3096,33.3485,11000.0
2007-07-16 10:20:00,34.3,34.35,34.29,34.32,13200.0,33.3485,33.3971,33.3388,33.368,13200.0
2007-07-16 10:25:00,34.33,34.38,34.33,34.38,2700.0,33.3777,33.4263,33.3777,33.4263,2700.0
2007-07-16 10:30:00,34.36,34.39,34.36,34.38,5600.0,33.4069,33.436,33.4069,33.4263,5600.0
2007-07-16 10:35:00,34.38,34.38,34.35,34.38,5100.0,33.4263,33.4263,33.3971,33.4263,5100.0
2007-07-16 10:40:00,34.35,34.37,34.33,34.36,33000.0,33.3971,33.4166,33.3777,33.4069,33000.0
2007-07-16 10:45:00,34.37,34.37,34.35,34.35,3900.0,33.4166,33.4166,33.3971,33.3971,3900.0
2007-07-16 10:50:00,34.35,34.36,34.32,34.36,26400.0,33.3971,33.4069,33.368,33.4069,26400.0
2007-07-16 10:55:00,34.36,34.36,34.34,34.36,1400.0,33.4069,33.4069,33.3874,33.4069,1400.0
2007-07-16 11:00:00,34.36,34.37,34.32,34.36,6800.0,33.4069,33.4166,33.368,33.4069,6800.0
2007-07-16 11:05:00,34.36,34.37,34.33,34.37,5000.0,33.4069,33.4166,33.3777,33.4166,5000.0
2007-07-16 11:10:00,34.37,34.37,34.33,34.34,3300.0,33.4166,33.4166,33.3777,33.3874,3300.0
2007-07-16 11:15:00,34.36,34.37,34.35,34.36,5100.0,33.4069,33.4166,33.3971,33.4069,5100.0
2007-07-16 11:20:00,34.36,34.39,34.35,34.38,59400.0,33.4069,33.436,33.3971,33.4263,59400.0
2007-07-16 11:25:00,34.39,34.39,34.33,34.34,31900.0,33.436,33.436,33.3777,33.3874,31900.0
2007-07-16 11:30:00,34.34,34.35,34.33,34.33,3700.0,33.3874,33.3971,33.3777,33.3777,3700.0
2007-07-16 11:35:00,34.32,34.33,34.31,34.31,3600.0,33.368,33.3777,33.3582,33.3582,3600.0
2007-07-16 11:40:00,34.31,34.31,34.27,34.27,4500.0,33.3582,33.3582,33.3194,33.3194,4500.0
2007-07-16 11:45:00,34.28,34.36,34.24,34.36,38100.0,33.3291,33.4069,33.2902,33.4069,38100.0
2007-07-16 11:50:00,34.35,34.42,34.28,34.36,63200.0,33.3971,33.4652,33.3291,33.4069,63200.0
2007-07-16 11:55:00,34.34,34.36,34.3,34.33,12600.0,33.3874,33.4069,33.3485,33.3777,12600.0
2007-07-16 12:00:00,34.32,34.34,34.25,34.25,12800.0,33.368,33.3874,33.2999,33.2999,12800.0
2007-07-16 12:05:00,34.26,34.32,34.26,34.29,10700.0,33.3096,33.368,33.3096,33.3388,10700.0
2007-07-16 12:10:00,34.29,34.31,34.29,34.31,2900.0,33.3388,33.3582,33.3388,33.3582,2900.0
2007-07-16 12:15:00,34.32,34.32,34.28,34.28,7000.0,33.368,33.368,33.3291,33.3291,7000.0
2007-07-16 12:20:00,34.27,34.27,34.25,34.25,8900.0,33.3194,33.3194,33.2999,33.2999,8900.0
2007-07-16 12:25:00,34.25,34.26,34.2,34.23,23300.0,33.2999,33.3096,33.2513,33.2805,23300.0
2007-07-16 12:30:00,34.24,34.27,34.24,34.25,11300.0,33.2902,33.3194,33.2902,33.2999,11300.0
2007-07-16 12:35:00,34.25,34.27,34.25,34.26,10000.0,33.2999,33.3194,33.2999,33.3096,10000.0
2007-07-16 12:40:00,34.27,34.27,34.25,34.26,3200.0,33.3194,33.3194,33.2999,33.3096,3200.0
2007-07-16 12:45:00,34.27,34.34,34.27,34.34,10300.0,33.3194,33.3874,33.3194,33.3874,10300.0
2007-07-16 12:50:00,34.34,34.39,34.34,34.37,9100.0,33.3874,33.436,33.3874,33.4166,9100.0
2007-07-16 12:55:00,34.36,34.37,34.31,34.34,6400.0,33.4069,33.4166,33.3582,33.3874,6400.0
2007-07-16 13:00:00,34.34,34.39,34.34,34.38,7100.0,33.3874,33.436,33.3874,33.4263,7100.0
2007-07-16 13:05:00,34.39,34.39,34.34,34.35,6600.0,33.436,33.436,33.3874,33.3971,6600.0
2007-07-16 13:10:00,34.36,34.36,34.34,34.34,4700.0,33.4069,33.4069,33.3874,33.3874,4700.0
2007-07-16 13:15:00,34.34,34.34,34.31,34.31,6100.0,33.3874,33.3874,33.3582,33.3582,6100.0
2007-07-16 13:20:00,34.3,34.3,34.28,34.29,11300.0,33.3485,33.3485,33.3291,33.3388,11300.0
2007-07-16 13:25:00,34.29,34.3,34.27,34.28,5000.0,33.3388,33.3485,33.3194,33.3291,5000.0
2007-07-16 13:30:00,34.28,34.28,34.26,34.27,6800.0,33.3291,33.3291,33.3096,33.3194,6800.0
2007-07-16 13:35:00,34.27,34.28,34.25,34.25,8700.0,33.3194,33.3291,33.2999,33.2999,8700.0
2007-07-16 13:40:00,34.25,34.26,34.22,34.26,12200.0,33.2999,33.3096,33.2707,33.3096,12200.0
2007-07-16 13:45:00,34.25,34.26,34.25,34.25,6800.0,33.2999,33.3096,33.2999,33.2999,6800.0
2007-07-16 13:50:00,34.25,34.29,34.19,34.27,23000.0,33.2999,33.3388,33.2416,33.3194,23000.0
2007-07-16 13:55:00,34.27,34.29,34.22,34.25,34500.0,33.3194,33.3388,33.2707,33.2999,34500.0
2007-07-16 14:00:00,34.23,34.25,34.22,34.24,13600.0,33.2805,33.2999,33.2707,33.2902,13600.0
2007-07-16 14:05:00,34.24,34.28,34.23,34.25,10200.0,33.2902,33.3291,33.2805,33.2999,10200.0
2007-07-16 14:10:00,34.26,34.28,34.24,34.27,8500.0,33.3096,33.3291,33.2902,33.3194,8500.0
2007-07-16 14:15:00,34.27,34.28,34.21,34.22,6800.0,33.3194,33.3291,33.261,33.2707,6800.0
2007-07-16 14:20:00,34.19,34.21,34.12,34.13,5600.0,33.2416,33.261,33.1735,33.1832,5600.0
2007-07-16 14:25:00,34.13,34.14,34.1,34.11,13900.0,33.1832,33.193,33.1541,33.1638,13900.0
2007-07-16 14:30:00,34.12,34.16,34.1,34.15,7800.0,33.1735,33.2124,33.1541,33.2027,7800.0
2007-07-16 14:35:00,34.16,34.16,34.12,34.13,3400.0,33.2124,33.2124,33.1735,33.1832,3400.0
2007-07-16 14:40:00,34.13,34.13,34.11,34.11,8200.0,33.1832,33.1832,33.1638,33.1638,8200.0
2007-07-16 14:45:00,34.1,34.1,34.05,34.07,4700.0,33.1541,33.1541,33.1055,33.1249,4700.0
2007-07-16 14:50:00,34.05,34.06,34.0,34.03,8000.0,33.1055,33.1152,33.0568,33.086,8000.0
2007-07-16 14:55:00,34.03,34.05,34.01,34.05,4400.0,33.086,33.1055,33.0666,33.1055,4400.0
2007-07-16 15:00:00,34.05,34.05,34.02,34.04,9800.0,33.1055,33.1055,33.0763,33.0957,9800.0
2007-07-16 15:05:00,34.04,34.09,34.03,34.09,9500.0,33.0957,33.1443,33.086,33.1443,9500.0
2007-07-16 15:10:00,34.08,34.12,34.08,34.12,5700.0,33.1346,33.1735,33.1346,33.1735,5700.0
2007-07-16 15:15:00,34.12,34.13,34.1,34.13,7300.0,33.1735,33.1832,33.1541,33.1832,7300.0
2007-07-16 15:20:00,34.12,34.21,34.12,34.2,12000.0,33.1735,33.261,33.1735,33.2513,12000.0
2007-07-16 15:25:00,34.2,34.21,34.15,34.2,16100.0,33.2513,33.261,33.2027,33.2513,16100.0
2007-07-16 15:30:00,34.2,34.21,34.13,34.13,11500.0,33.2513,33.261,33.1832,33.1832,11500.0
2007-07-16 15:35:00,34.13,34.14,34.11,34.12,10900.0,33.1832,33.193,33.1638,33.1735,10900.0
2007-07-16 15:40:00,34.11,34.11,34.08,34.1,20600.0,33.1638,33.1638,33.1346,33.1541,20600.0
2007-07-16 15:45:00,34.09,34.15,34.09,34.14,18800.0,33.1443,33.2027,33.1443,33.193,18800.0
2007-07-16 15:50:00,34.14,34.15,34.07,34.13,27900.0,33.193,33.2027,33.1249,33.1832,27900.0
2007-07-16 15:55:00,34.13,34.22,34.12,34.18,40100.0,33.1832,33.2707,33.1735,33.2318,40100.0
2007-07-17 09:30:00,34.17,34.2,34.09,34.16,5000.0,33.2221,33.2513,33.1443,33.2124,5000.0
2007-07-17 09:35:00,34.17,34.32,34.17,34.29,6900.0,33.2221,33.368,33.2221,33.3388,6900.0
2007-07-17 09:40:00,34.32,34.42,34.32,34.42,4900.0,33.368,33.4652,33.368,33.4652,4900.0
2007-07-17 09:45:00,34.38,34.42,34.33,34.33,8800.0,33.4263,33.4652,33.3777,33.3777,8800.0
2007-07-17 09:50:00,34.33,34.33,34.17,34.19,7100.0,33.3777,33.3777,33.2221,33.2416,7100.0
2007-07-17 09:55:00,34.18,34.2,34.07,34.1,7000.0,33.2318,33.2513,33.1249,33.1541,7000.0
2007-07-17 10:00:00,34.1,34.1,34.02,34.03,9100.0,33.1541,33.1541,33.0763,33.086,9100.0
2007-07-17 10:05:00,34.03,34.03,33.93,33.96,15500.0,33.086,33.086,32.9888,33.018,15500.0
2007-07-17 10:10:00,33.95,33.95,33.78,33.81,20800.0,33.0082,33.0082,32.8429,32.8721,20800.0
2007-07-17 10:15:00,33.82,33.94,33.8,33.94,8100.0,32.8818,32.9985,32.8624,32.9985,8100.0
2007-07-17 10:20:00,33.95,33.98,33.92,33.92,14200.0,33.0082,33.0374,32.9791,32.9791,14200.0
2007-07-17 10:25:00,33.92,34.0,33.92,33.99,9600.0,32.9791,33.0568,32.9791,33.0471,9600.0
2007-07-17 10:30:00,33.99,34.03,33.99,34.0,10400.0,33.0471,33.086,33.0471,33.0568,10400.0
2007-07-17 10:35:00,34.02,34.03,33.99,34.03,5700.0,33.0763,33.086,33.0471,33.086,5700.0
2007-07-17 10:40:00,34.02,34.05,34.01,34.03,3700.0,33.0763,33.1055,33.0666,33.086,3700.0
2007-07-17 10:45:00,34.05,34.07,34.03,34.03,6800.0,33.1055,33.1249,33.086,33.086,6800.0
2007-07-17 10:50:00,34.03,34.04,34.01,34.03,4100.0,33.086,33.0957,33.0666,33.086,4100.0
2007-07-17 10:55:00,34.03,34.05,34.02,34.05,3700.0,33.086,33.1055,33.0763,33.1055,3700.0
2007-07-17 11:00:00,34.05,34.05,33.99,34.02,7100.0,33.1055,33.1055,33.0471,33.0763,7100.0
2007-07-17 11:05:00,34.01,34.05,34.0,34.03,5100.0,33.0666,33.1055,33.0568,33.086,5100.0
2007-07-17 11:10:00,34.05,34.05,33.99,34.02,5200.0,33.1055,33.1055,33.0471,33.0763,5200.0
2007-07-17 11:15:00,34.02,34.02,33.95,33.96,11500.0,33.0763,33.0763,33.0082,33.018,11500.0
2007-07-17 11:20:00,34.01,34.01,33.97,33.99,5700.0,33.0666,33.0666,33.0277,33.0471,5700.0
2007-07-17 11:25:00,34.01,34.02,33.99,34.02,3400.0,33.0666,33.0763,33.0471,33.0763,3400.0
2007-07-17 11:30:00,34.02,34.11,34.02,34.09,8300.0,33.0763,33.1638,33.0763,33.1443,8300.0
2007-07-17 11:35:00,34.1,34.17,34.1,34.16,5800.0,33.1541,33.2221,33.1541,33.2124,5800.0
2007-07-17 11:40:00,34.16,34.22,34.16,34.22,5600.0,33.2124,33.2707,33.2124,33.2707,5600.0
2007-07-17 11:45:00,34.22,34.22,34.2,34.2,4400.0,33.2707,33.2707,33.2513,33.2513,4400.0
2007-07-17 11:50:00,34.21,34.22,34.19,34.19,4800.0,33.261,33.2707,33.2416,33.2416,4800.0
2007-07-17 11:55:00,34.23,34.23,34.17,34.21,8300.0,33.2805,33.2805,33.2221,33.261,8300.0
2007-07-17 12:00:00,34.22,34.22,34.18,34.2,8400.0,33.2707,33.2707,33.2318,33.2513,8400.0
2007-07-17 12:05:00,34.22,34.25,34.2,34.23,6200.0,33.2707,33.2999,33.2513,33.2805,6200.0
2007-07-17 12:10:00,34.24,34.27,34.22,34.25,6500.0,33.2902,33.3194,33.2707,33.2999,6500.0
2007-07-17 12:15:00,34.25,34.27,34.22,34.25,6500.0,33.2999,33.3194,33.2707,33.2999,6500.0
2007-07-17 12:20:00,34.26,34.29,34.25,34.25,4200.0,33.3096,33.3388,33.2999,33.2999,4200.0
2007-07-17 12:25:00,34.27,34.29,34.25,34.27,4700.0,33.3194,33.3388,33.2999,33.3194,4700.0
2007-07-17 12:30:00,34.26,34.28,34.18,34.22,16700.0,33.3096,33.3291,33.2318,33.2707,16700.0
2007-07-17 12:35:00,34.23,34.25,34.17,34.2,8000.0,33.2805,33.2999,33.2221,33.2513,8000.0
2007-07-17 12:40:00,34.2,34.23,34.18,34.23,3000.0,33.2513,33.2805,33.2318,33.2805,3000.0
2007-07-17 12:45:00,34.23,34.24,34.2,34.24,2200.0,33.2805,33.2902,33.2513,33.2902,2200.0
2007-07-17 12:50:00,34.24,34.24,34.21,34.22,4300.0,33.2902,33.2902,33.261,33.2707,4300.0
2007-07-17 12:55:00,34.21,34.24,34.2,34.24,3000.0,33.261,33.2902,33.2513,33.2902,3000.0
2007-07-17 13:00:00,34.21,34.25,34.2,34.25,6400.0,33.261,33.2999,33.2513,33.2999,6400.0
2007-07-17 13:05:00,34.25,34.29,34.25,34.28,2700.0,33.2999,33.3388,33.2999,33.3291,2700.0
2007-07-17 13:10:00,34.29,34.29,34.24,34.24,2300.0,33.3388,33.3388,33.2902,33.2902,2300.0
2007-07-17 13:15:00,34.26,34.27,34.24,34.26,1100.0,33.3096,33.3194,33.2902,33.3096,1100.0
2007-07-17 13:20:00,34.26,34.27,34.25,34.27,2600.0,33.3096,33.3194,33.2999,33.3194,2600.0
2007-07-17 13:25:00,34.27,34.28,34.25,34.27,2600.0,33.3194,33.3291,33.2999,33.3194,2600.0
2007-07-17 13:30:00,34.26,34.28,34.25,34.28,2300.0,33.3096,33.3291,33.2999,33.3291,2300.0
2007-07-17 13:35:00,34.28,34.36,34.26,34.36,4900.0,33.3291,33.4069,33.3096,33.4069,4900.0
2007-07-17 13:40:00,34.36,34.42,34.34,34.38,6400.0,33.4069,33.4652,33.3874,33.4263,6400.0
2007-07-17 13:45:00,34.39,34.4,34.35,34.38,8600.0,33.436,33.4457,33.3971,33.4263,8600.0
2007-07-17 13:50:00,34.38,34.39,34.34,34.39,7300.0,33.4263,33.436,33.3874,33.436,7300.0
2007-07-17 13:55:00,34.38,34.39,34.35,34.35,2300.0,33.4263,33.436,33.3971,33.3971,2300.0
2007-07-17 14:00:00,34.36,34.39,34.34,34.35,4500.0,33.4069,33.436,33.3874,33.3971,4500.0
2007-07-17 14:05:00,34.32,34.33,34.3,34.33,103700.0,33.368,33.3777,33.3485,33.3777,103700.0
2007-07-17 14:10:00,34.33,34.33,34.32,34.33,5300.0,33.3777,33.3777,33.368,33.3777,5300.0
2007-07-17 14:15:00,34.33,34.34,34.32,34.33,9800.0,33.3777,33.3874,33.368,33.3777,9800.0
2007-07-17 14:20:00,34.33,34.34,34.32,34.33,1900.0,33.3777,33.3874,33.368,33.3777,1900.0
2007-07-17 14:25:00,34.33,34.34,34.29,34.32,6300.0,33.3777,33.3874,33.3388,33.368,6300.0
2007-07-17 14:30:00,34.32,34.33,34.3,34.32,11200.0,33.368,33.3777,33.3485,33.368,11200.0
2007-07-17 14:35:00,34.32,34.32,34.3,34.32,7400.0,33.368,33.368,33.3485,33.368,7400.0
2007-07-17 14:40:00,34.32,34.35,34.31,34.34,4300.0,33.368,33.3971,33.3582,33.3874,4300.0
2007-07-17 14:45:00,34.33,34.33,34.31,34.33,3600.0,33.3777,33.3777,33.3582,33.3777,3600.0
2007-07-17 14:50:00,34.32,34.33,34.28,34.31,9000.0,33.368,33.3777,33.3291,33.3582,9000.0
2007-07-17 14:55:00,34.34,34.34,34.31,34.34,6300.0,33.3874,33.3874,33.3582,33.3874,6300.0
2007-07-17 15:00:00,34.35,34.35,34.3,34.32,7200.0,33.3971,33.3971,33.3485,33.368,7200.0
2007-07-17 15:05:00,34.33,34.34,34.31,34.33,20100.0,33.3777,33.3874,33.3582,33.3777,20100.0
2007-07-17 15:10:00,34.33,34.35,34.3,34.31,13400.0,33.3777,33.3971,33.3485,33.3582,13400.0
2007-07-17 15:15:00,34.31,34.35,34.3,34.35,21800.0,33.3582,33.3971,33.3485,33.3971,21800.0
2007-07-17 15:20:00,34.35,34.36,34.31,34.32,115800.0,33.3971,33.4069,33.3582,33.368,115800.0
2007-07-17 15:25:00,34.34,34.59,34.32,34.46,69700.0,33.3874,33.6305,33.368,33.5041,69700.0
2007-07-17 15:30:00,34.48,34.49,34.41,34.41,6900.0,33.5235,33.5332,33.4555,33.4555,6900.0
2007-07-17 15:35:00,34.41,34.41,34.35,34.37,9000.0,33.4555,33.4555,33.3971,33.4166,9000.0
2007-07-17 15:40:00,34.36,34.38,34.34,34.37,9600.0,33.4069,33.4263,33.3874,33.4166,9600.0
2007-07-17 15:45:00,34.38,34.42,34.37,34.41,8000.0,33.4263,33.4652,33.4166,33.4555,8000.0
2007-07-17 15:50:00,34.39,34.4,34.34,34.38,17500.0,33.436,33.4457,33.3874,33.4263,17500.0
2007-07-17 15:55:00,34.38,34.42,34.31,34.31,13100.0,33.4263,33.4652,33.3582,33.3582,13100.0
2007-07-18 09:30:00,34.21,34.21,34.07,34.15,11500.0,33.261,33.261,33.1249,33.2027,11500.0
2007-07-18 09:35:00,34.17,34.28,34.01,34.25,363100.0,33.2221,33.3291,33.0666,33.2999,363100.0
2007-07-18 09:40:00,34.25,34.3,34.23,34.3,15300.0,33.2999,33.3485,33.2805,33.3485,15300.0
2007-07-18 09:45:00,34.29,34.31,34.24,34.3,4600.0,33.3388,33.3582,33.2902,33.3485,4600.0
2007-07-18 09:50:00,34.25,34.32,34.25,34.3,2900.0,33.2999,33.368,33.2999,33.3485,2900.0
2007-07-18 09:55:00,34.27,34.27,34.22,34.22,6000.0,33.3194,33.3194,33.2707,33.2707,6000.0
2007-07-18 10:00:00,34.23,34.28,34.22,34.25,5200.0,33.2805,33.3291,33.2707,33.2999,5200.0
2007-07-18 10:05:00,34.22,34.24,34.2,34.2,13400.0,33.2707,33.2902,33.2513,33.2513,13400.0
2007-07-18 10:10:00,34.2,34.24,34.16,34.24,13200.0,33.2513,33.2902,33.2124,33.2902,13200.0
2007-07-18 10:15:00,34.25,34.25,34.23,34.25,7700.0,33.2999,33.2999,33.2805,33.2999,7700.0
2007-07-18 10:20:00,34.25,34.25,34.17,34.17,20400.0,33.2999,33.2999,33.2221,33.2221,20400.0
2007-07-18 10:25:00,34.19,34.19,34.12,34.15,22100.0,33.2416,33.2416,33.1735,33.2027,22100.0
2007-07-18 10:30:00,34.13,34.15,34.07,34.09,9200.0,33.1832,33.2027,33.1249,33.1443,9200.0
2007-07-18 10:35:00,34.09,34.15,34.06,34.11,15400.0,33.1443,33.2027,33.1152,33.1638,15400.0
2007-07-18 10:40:00,34.11,34.14,34.09,34.14,12000.0,33.1638,33.193,33.1443,33.193,12000.0
2007-07-18 10:45:00,34.14,34.14,34.06,34.06,6700.0,33.193,33.193,33.1152,33.1152,6700.0
2007-07-18 10:50:00,34.07,34.07,33.96,34.04,16300.0,33.1249,33.1249,33.018,33.0957,16300.0
2007-07-18 10:55:00,34.08,34.1,34.08,34.09,3200.0,33.1346,33.1541,33.1346,33.1443,3200.0
2007-07-18 11:00:00,34.08,34.15,34.08,34.14,5500.0,33.1346,33.2027,33.1346,33.193,5500.0
2007-07-18 11:05:00,34.12,34.15,34.11,34.12,4100.0,33.1735,33.2027,33.1638,33.1735,4100.0
2007-07-18 11:10:00,34.12,34.15,34.12,34.12,3600.0,33.1735,33.2027,33.1735,33.1735,3600.0
2007-07-18 11:15:00,34.14,34.14,34.1,34.1,1200.0,33.193,33.193,33.1541,33.1541,1200.0
2007-07-18 11:20:00,34.13,34.13,34.04,34.04,5500.0,33.1832,33.1832,33.0957,33.0957,5500.0
2007-07-18 11:25:00,34.05,34.07,34.05,34.06,2400.0,33.1055,33.1249,33.1055,33.1152,2400.0
2007-07-18 11:30:00,34.06,34.09,34.04,34.05,3300.0,33.1152,33.1443,33.0957,33.1055,3300.0
2007-07-18 11:35:00,34.05,34.09,34.04,34.08,4600.0,33.1055,33.1443,33.0957,33.1346,4600.0
2007-07-18 11:40:00,34.09,34.17,34.09,34.1,48700.0,33.1443,33.2221,33.1443,33.1541,48700.0
2007-07-18 11:45:00,34.11,34.14,34.1,34.12,4500.0,33.1638,33.193,33.1541,33.1735,4500.0
2007-07-18 11:50:00,34.13,34.13,34.07,34.09,2700.0,33.1832,33.1832,33.1249,33.1443,2700.0
2007-07-18 11:55:00,34.09,34.09,33.99,34.0,11000.0,33.1443,33.1443,33.0471,33.0568,11000.0
2007-07-18 12:00:00,34.0,34.06,33.98,34.04,15400.0,33.0568,33.1152,33.0374,33.0957,15400.0
2007-07-18 12:05:00,34.04,34.06,33.97,33.97,16100.0,33.0957,33.1152,33.0277,33.0277,16100.0
2007-07-18 12:10:00,33.97,34.09,33.94,34.07,15500.0,33.0277,33.1443,32.9985,33.1249,15500.0
2007-07-18 12:15:00,34.06,34.08,34.02,34.03,8500.0,33.1152,33.1346,33.0763,33.086,8500.0
2007-07-18 12:20:00,34.02,34.05,33.96,34.02,7600.0,33.0763,33.1055,33.018,33.0763,7600.0
2007-07-18 12:25:00,34.02,34.03,33.99,34.02,4900.0,33.0763,33.086,33.0471,33.0763,4900.0
2007-07-18 12:30:00,34.02,34.05,34.0,34.05,2900.0,33.0763,33.1055,33.0568,33.1055,2900.0
2007-07-18 12:35:00,34.05,34.1,34.05,34.09,6200.0,33.1055,33.1541,33.1055,33.1443,6200.0
2007-07-18 12:40:00,34.08,34.11,34.08,34.1,6500.0,33.1346,33.1638,33.1346,33.1541,6500.0
2007-07-18 12:45:00,34.1,34.12,34.09,34.1,8300.0,33.1541,33.1735,33.1443,33.1541,8300.0
2007-07-18 12:50:00,34.1,34.11,34.08,34.1,5700.0,33.1541,33.1638,33.1346,33.1541,5700.0
2007-07-18 12:55:00,34.1,34.1,34.07,34.07,2200.0,33.1541,33.1541,33.1249,33.1249,2200.0
2007-07-18 13:00:00,34.1,34.1,34.06,34.09,5600.0,33.1541,33.1541,33.1152,33.1443,5600.0
2007-07-18 13:05:00,34.08,34.1,34.05,34.08,2600.0,33.1346,33.1541,33.1055,33.1346,2600.0
2007-07-18 13:10:00,34.07,34.08,34.06,34.08,2400.0,33.1249,33.1346,33.1152,33.1346,2400.0
2007-07-18 13:15:00,34.08,34.09,34.06,34.08,3100.0,33.1346,33.1443,33.1152,33.1346,3100.0
2007-07-18 13:20:00,34.08,34.1,34.06,34.06,4200.0,33.1346,33.1541,33.1152,33.1152,4200.0
2007-07-18 13:25:00,34.08,34.1,34.07,34.07,4600.0,33.1346,33.1541,33.1249,33.1249,4600.0
2007-07-18 13:30:00,34.09,34.1,34.07,34.07,3100.0,33.1443,33.1541,33.1249,33.1249,3100.0
2007-07-18 13:35:00,34.09,34.12,34.07,34.1,40300.0,33.1443,33.1735,33.1249,33.1541,40300.0
2007-07-18 13:40:00,34.1,34.11,34.09,34.1,17300.0,33.1541,33.1638,33.1443,33.1541,17300.0
2007-07-18 13:45:00,34.1,34.12,34.09,34.1,16400.0,33.1541,33.1735,33.1443,33.1541,16400.0
2007-07-18 13:50:00,34.1,34.1,34.08,34.08,17000.0,33.1541,33.1541,33.1346,33.1346,17000.0
2007-07-18 13:55:00,34.09,34.1,34.08,34.1,5700.0,33.1443,33.1541,33.1346,33.1541,5700.0
2007-07-18 14:00:00,34.1,34.1,34.08,34.09,9600.0,33.1541,33.1541,33.1346,33.1443,9600.0
2007-07-18 14:05:00,34.08,34.09,34.07,34.08,6000.0,33.1346,33.1443,33.1249,33.1346,6000.0
2007-07-18 14:10:00,34.09,34.09,34.06,34.06,3100.0,33.1443,33.1443,33.1152,33.1152,3100.0
2007-07-18 14:15:00,34.05,34.05,34.0,34.03,3500.0,33.1055,33.1055,33.0568,33.086,3500.0
2007-07-18 14:20:00,34.03,34.06,33.96,34.06,15000.0,33.086,33.1152,33.018,33.1152,15000.0
2007-07-18 14:25:00,34.02,34.03,34.0,34.01,1100.0,33.0763,33.086,33.0568,33.0666,1100.0
2007-07-18 14:30:00,34.02,34.07,34.02,34.03,4800.0,33.0763,33.1249,33.0763,33.086,4800.0
2007-07-18 14:35:00,34.01,34.04,34.01,34.03,1900.0,33.0666,33.0957,33.0666,33.086,1900.0
2007-07-18 14:40:00,34.01,34.03,33.98,34.01,13400.0,33.0666,33.086,33.0374,33.0666,13400.0
2007-07-18 14:45:00,34.02,34.03,33.99,34.03,1800.0,33.0763,33.086,33.0471,33.086,1800.0
2007-07-18 14:50:00,34.0,34.04,33.99,34.01,2900.0,33.0568,33.0957,33.0471,33.0666,2900.0
2007-07-18 14:55:00,34.04,34.04,34.01,34.01,2700.0,33.0957,33.0957,33.0666,33.0666,2700.0
2007-07-18 15:00:00,34.02,34.05,34.02,34.04,5100.0,33.0763,33.1055,33.0763,33.0957,5100.0
2007-07-18 15:05:00,34.04,34.04,34.02,34.02,3400.0,33.0957,33.0957,33.0763,33.0763,3400.0
2007-07-18 15:10:00,34.03,34.03,33.98,34.01,7500.0,33.086,33.086,33.0374,33.0666,7500.0
2007-07-18 15:15:00,34.02,34.04,33.98,33.98,9800.0,33.0763,33.0957,33.0374,33.0374,9800.0
2007-07-18 15:20:00,33.98,33.98,33.94,33.95,25900.0,33.0374,33.0374,32.9985,33.0082,25900.0
2007-07-18 15:25:00,33.97,33.99,33.95,33.98,9100.0,33.0277,33.0471,33.0082,33.0374,9100.0
2007-07-18 15:30:00,33.97,33.98,33.85,33.93,30300.0,33.0277,33.0374,32.911,32.9888,30300.0
2007-07-18 15:35:00,33.94,33.96,33.9,33.91,20600.0,32.9985,33.018,32.9596,32.9693,20600.0
2007-07-18 15:40:00,33.91,33.94,33.9,33.94,18100.0,32.9693,32.9985,32.9596,32.9985,18100.0
2007-07-18 15:45:00,33.94,34.0,33.9,33.95,69600.0,32.9985,33.0568,32.9596,33.0082,69600.0
2007-07-18 15:50:00,33.95,34.0,33.89,33.93,71000.0,33.0082,33.0568,32.9499,32.9888,71000.0
2007-07-18 15:55:00,33.92,33.95,33.66,33.88,83700.0,32.9791,33.0082,32.7263,32.9402,83700.0
2007-07-19 09:30:00,34.15,34.36,34.15,34.21,7800.0,33.2027,33.4069,33.2027,33.261,7800.0
2007-07-19 09:35:00,34.21,34.21,34.14,34.2,8000.0,33.261,33.261,33.193,33.2513,8000.0
2007-07-19 09:40:00,34.2,34.21,34.12,34.15,6000.0,33.2513,33.261,33.1735,33.2027,6000.0
2007-07-19 09:45:00,34.14,34.18,34.13,34.17,5700.0,33.193,33.2318,33.1832,33.2221,5700.0
2007-07-19 09:50:00,34.17,34.18,34.15,34.17,2600.0,33.2221,33.2318,33.2027,33.2221,2600.0
2007-07-19 09:55:00,34.17,34.17,34.09,34.1,3400.0,33.2221,33.2221,33.1443,33.1541,3400.0
2007-07-19 10:00:00,34.1,34.1,33.98,34.01,3400.0,33.1541,33.1541,33.0374,33.0666,3400.0
2007-07-19 10:05:00,33.99,34.01,33.9,33.95,11300.0,33.0471,33.0666,32.9596,33.0082,11300.0
2007-07-19 10:10:00,33.97,33.98,33.84,33.84,9400.0,33.0277,33.0374,32.9013,32.9013,9400.0
2007-07-19 10:15:00,33.84,33.88,33.7,33.88,13900.0,32.9013,32.9402,32.7652,32.9402,13900.0
2007-07-19 10:20:00,33.87,33.91,33.82,33.84,7800.0,32.9304,32.9693,32.8818,32.9013,7800.0
2007-07-19 10:25:00,33.84,33.91,33.83,33.9,7200.0,32.9013,32.9693,32.8916,32.9596,7200.0
2007-07-19 10:30:00,33.9,33.92,33.84,33.85,4300.0,32.9596,32.9791,32.9013,32.911,4300.0
2007-07-19 10:35:00,33.85,33.85,33.81,33.82,4700.0,32.911,32.911,32.8721,32.8818,4700.0
2007-07-19 10:40:00,33.84,33.86,33.83,33.83,4900.0,32.9013,32.9207,32.8916,32.8916,4900.0
2007-07-19 10:45:00,33.81,33.82,33.76,33.77,10100.0,32.8721,32.8818,32.8235,32.8332,10100.0
2007-07-19 10:50:00,33.78,33.79,33.64,33.64,16100.0,32.8429,32.8527,32.7068,32.7068,16100.0
2007-07-19 10:55:00,33.63,33.7,33.57,33.7,12400.0,32.6971,32.7652,32.6388,32.7652,12400.0
2007-07-19 11:00:00,33.71,33.87,33.71,33.87,7100.0,32.7749,32.9304,32.7749,32.9304,7100.0
2007-07-19 11:05:00,33.87,33.87,33.8,33.86,3400.0,32.9304,32.9304,32.8624,32.9207,3400.0
2007-07-19 11:10:00,33.86,33.89,33.86,33.88,1400.0,32.9207,32.9499,32.9207,32.9402,1400.0
2007-07-19 11:15:00,33.87,33.89,33.85,33.88,16800.0,32.9304,32.9499,32.911,32.9402,16800.0
2007-07-19 11:20:00,33.88,33.89,33.85,33.85,4100.0,32.9402,32.9499,32.911,32.911,4100.0
2007-07-19 11:25:00,33.85,33.89,33.83,33.87,1600.0,32.911,32.9499,32.8916,32.9304,1600.0
2007-07-19 11:30:00,33.83,33.92,33.83,33.92,12400.0,32.8916,32.9791,32.8916,32.9791,12400.0
2007-07-19 11:35:00,33.91,33.96,33.9,33.93,16500.0,32.9693,33.018,32.9596,32.9888,16500.0
2007-07-19 11:40:00,33.92,33.97,33.92,33.96,17900.0,32.9791,33.0277,32.9791,33.018,17900.0
2007-07-19 11:45:00,33.96,33.96,33.94,33.94,1300.0,33.018,33.018,32.9985,32.9985,1300.0
2007-07-19 11:50:00,33.94,33.97,33.92,33.97,14400.0,32.9985,33.0277,32.9791,33.0277,14400.0
2007-07-19 11:55:00,33.96,33.98,33.94,33.95,10300.0,33.018,33.0374,32.9985,33.0082,10300.0
2007-07-19 12:00:00,33.98,33.98,33.94,33.97,23500.0,33.0374,33.0374,32.9985,33.0277,23500.0
2007-07-19 12:05:00,33.97,33.98,33.93,33.95,28500.0,33.0277,33.0374,32.9888,33.0082,28500.0
2007-07-19 12:10:00,33.95,33.98,33.9,33.98,24500.0,33.0082,33.0374,32.9596,33.0374,24500.0
2007-07-19 12:15:00,33.97,33.98,33.94,33.94,16000.0,33.0277,33.0374,32.9985,32.9985,16000.0
2007-07-19 12:20:00,33.94,33.96,33.84,33.86,17800.0,32.9985,33.018,32.9013,32.9207,17800.0
2007-07-19 12:25:00,33.84,33.88,33.84,33.88,3600.0,32.9013,32.9402,32.9013,32.9402,3600.0
2007-07-19 12:30:00,33.88,33.91,33.87,33.89,4500.0,32.9402,32.9693,32.9304,32.9499,4500.0
2007-07-19 12:35:00,33.91,33.92,33.9,33.92,900.0,32.9693,32.9791,32.9596,32.9791,900.0
2007-07-19 12:40:00,33.91,33.91,33.9,33.9,1600.0,32.9693,32.9693,32.9596,32.9596,1600.0
2007-07-19 12:45:00,33.9,33.91,33.9,33.91,1500.0,32.9596,32.9693,32.9596,32.9693,1500.0
2007-07-19 12:50:00,33.91,33.93,33.9,33.93,3700.0,32.9693,32.9888,32.9596,32.9888,3700.0
2007-07-19 12:55:00,33.91,33.93,33.8,33.83,5000.0,32.9693,32.9888,32.8624,32.8916,5000.0
2007-07-19 13:00:00,33.8,33.82,33.75,33.75,3200.0,32.8624,32.8818,32.8138,32.8138,3200.0
2007-07-19 13:05:00,33.79,33.79,33.7,33.71,6400.0,32.8527,32.8527,32.7652,32.7749,6400.0
2007-07-19 13:10:00,33.73,33.81,33.72,33.76,28400.0,32.7943,32.8721,32.7846,32.8235,28400.0
2007-07-19 13:15:00,33.79,33.8,33.77,33.77,700.0,32.8527,32.8624,32.8332,32.8332,700.0
2007-07-19 13:20:00,33.79,33.83,33.78,33.83,1800.0,32.8527,32.8916,32.8429,32.8916,1800.0
2007-07-19 13:25:00,33.83,33.87,33.82,33.86,5100.0,32.8916,32.9304,32.8818,32.9207,5100.0
2007-07-19 13:30:00,33.84,33.86,33.83,33.85,1400.0,32.9013,32.9207,32.8916,32.911,1400.0
2007-07-19 13:35:00,33.85,33.87,33.82,33.87,1800.0,32.911,32.9304,32.8818,32.9304,1800.0
2007-07-19 13:40:00,33.87,33.87,33.87,33.87,1300.0,32.9304,32.9304,32.9304,32.9304,1300.0
2007-07-19 13:45:00,33.88,33.88,33.86,33.86,2500.0,32.9402,32.9402,32.9207,32.9207,2500.0
2007-07-19 13:50:00,33.88,33.9,33.86,33.88,3200.0,32.9402,32.9596,32.9207,32.9402,3200.0
2007-07-19 13:55:00,33.88,33.9,33.87,33.87,26300.0,32.9402,32.9596,32.9304,32.9304,26300.0
2007-07-19 14:00:00,33.89,33.89,33.74,33.77,7100.0,32.9499,32.9499,32.8041,32.8332,7100.0
2007-07-19 14:05:00,33.76,33.79,33.75,33.79,4400.0,32.8235,32.8527,32.8138,32.8527,4400.0
2007-07-19 14:10:00,33.79,33.79,33.72,33.73,3600.0,32.8527,32.8527,32.7846,32.7943,3600.0
2007-07-19 14:15:00,33.74,33.77,33.73,33.76,3600.0,32.8041,32.8332,32.7943,32.8235,3600.0
2007-07-19 14:20:00,33.77,33.77,33.64,33.66,25500.0,32.8332,32.8332,32.7068,32.7263,25500.0
2007-07-19 14:25:00,33.66,33.68,33.66,33.66,4400.0,32.7263,32.7457,32.7263,32.7263,4400.0
2007-07-19 14:30:00,33.66,33.68,33.65,33.66,3200.0,32.7263,32.7457,32.7166,32.7263,3200.0
2007-07-19 14:35:00,33.66,33.69,33.42,33.53,63900.0,32.7263,32.7554,32.4929,32.5999,63900.0
2007-07-19 14:40:00,33.53,33.56,33.46,33.56,14500.0,32.5999,32.629,32.5318,32.629,14500.0
2007-07-19 14:45:00,33.57,33.67,33.57,33.67,5100.0,32.6388,32.736,32.6388,32.736,5100.0
2007-07-19 14:50:00,33.68,33.68,33.54,33.58,15700.0,32.7457,32.7457,32.6096,32.6485,15700.0
2007-07-19 14:55:00,33.6,33.62,33.57,33.58,2300.0,32.6679,32.6874,32.6388,32.6485,2300.0
2007-07-19 15:00:00,33.6,33.65,33.6,33.65,9500.0,32.6679,32.7166,32.6679,32.7166,9500.0
2007-07-19 15:05:00,33.65,33.71,33.65,33.69,17600.0,32.7166,32.7749,32.7166,32.7554,17600.0
2007-07-19 15:10:00,33.68,33.7,33.67,33.69,8400.0,32.7457,32.7652,32.736,32.7554,8400.0
2007-07-19 15:15:00,33.67,33.67,33.57,33.59,12800.0,32.736,32.736,32.6388,32.6582,12800.0
2007-07-19 15:20:00,33.58,33.6,33.56,33.56,6200.0,32.6485,32.6679,32.629,32.629,6200.0
2007-07-19 15:25:00,33.57,33.65,33.57,33.59,35700.0,32.6388,32.7166,32.6388,32.6582,35700.0
2007-07-19 15:30:00,33.58,33.6,33.58,33.6,17800.0,32.6485,32.6679,32.6485,32.6679,17800.0
2007-07-19 15:35:00,33.59,33.6,33.57,33.59,18200.0,32.6582,32.6679,32.6388,32.6582,18200.0
2007-07-19 15:40:00,33.57,33.59,33.55,33.56,42300.0,32.6388,32.6582,32.6193,32.629,42300.0
2007-07-19 15:45:00,33.55,33.55,33.4,33.41,38000.0,32.6193,32.6193,32.4735,32.4832,38000.0
2007-07-19 15:50:00,33.43,33.52,33.43,33.49,16900.0,32.5027,32.5902,32.5027,32.561,16900.0
2007-07-19 15:55:00,33.5,33.53,33.48,33.48,36200.0,32.5707,32.5999,32.5513,32.5513,36200.0
2007-07-20 09:30:00,33.33,33.35,33.3,33.33,15200.0,32.4054,32.4249,32.3763,32.4054,15200.0
2007-07-20 09:35:00,33.29,33.4,32.99,33.07,43200.0,32.3665,32.4735,32.0749,32.1526,43200.0
2007-07-20 09:40:00,33.07,33.07,32.95,32.98,6400.0,32.1526,32.1526,32.036,32.0651,6400.0
2007-07-20 09:45:00,32.98,33.0,32.88,32.96,24700.0,32.0651,32.0846,31.9679,32.0457,24700.0
2007-07-20 09:50:00,32.97,32.98,32.9,32.94,4700.0,32.0554,32.0651,31.9874,32.0262,4700.0
2007-07-20 09:55:00,32.9,32.91,32.64,32.76,45600.0,31.9874,31.9971,31.7346,31.8512,45600.0
2007-07-20 10:00:00,32.76,32.77,32.73,32.74,15100.0,31.8512,31.861,31.8221,31.8318,15100.0
2007-07-20 10:05:00,32.76,32.8,32.75,32.8,7900.0,31.8512,31.8901,31.8415,31.8901,7900.0
2007-07-20 10:10:00,32.8,32.87,32.8,32.87,9100.0,31.8901,31.9582,31.8901,31.9582,9100.0
2007-07-20 10:15:00,32.86,32.86,32.83,32.85,7200.0,31.9485,31.9485,31.9193,31.9387,7200.0
2007-07-20 10:20:00,32.83,32.84,32.81,32.82,4000.0,31.9193,31.929,31.8999,31.9096,4000.0
2007-07-20 10:25:00,32.8,32.85,32.8,32.83,10400.0,31.8901,31.9387,31.8901,31.9193,10400.0
2007-07-20 10:30:00,32.83,32.83,32.78,32.82,13600.0,31.9193,31.9193,31.8707,31.9096,13600.0
2007-07-20 10:35:00,32.82,32.84,32.72,32.77,18400.0,31.9096,31.929,31.8123,31.861,18400.0
2007-07-20 10:40:00,32.78,32.78,32.7,32.7,12600.0,31.8707,31.8707,31.7929,31.7929,12600.0
2007-07-20 10:45:00,32.7,32.7,32.59,32.6,23500.0,31.7929,31.7929,31.686,31.6957,23500.0
2007-07-20 10:50:00,32.6,32.62,32.6,32.61,17300.0,31.6957,31.7151,31.6957,31.7054,17300.0
2007-07-20 10:55:00,32.61,32.63,32.61,32.61,5100.0,31.7054,31.7248,31.7054,31.7054,5100.0
2007-07-20 11:00:00,32.6,32.64,32.59,32.59,11100.0,31.6957,31.7346,31.686,31.686,11100.0
2007-07-20 11:05:00,32.61,32.61,32.58,32.6,5100.0,31.7054,31.7054,31.6762,31.6957,5100.0
2007-07-20 11:10:00,32.6,32.6,32.57,32.6,8200.0,31.6957,31.6957,31.6665,31.6957,8200.0
2007-07-20 11:15:00,32.62,32.62,32.57,32.57,8500.0,31.7151,31.7151,31.6665,31.6665,8500.0
2007-07-20 11:20:00,32.58,32.58,32.46,32.5,13300.0,31.6762,31.6762,31.5596,31.5985,13300.0
2007-07-20 11:25:00,32.49,32.55,32.49,32.51,42200.0,31.5887,31.6471,31.5887,31.6082,42200.0
2007-07-20 11:30:00,32.5,32.6,32.49,32.56,25300.0,31.5985,31.6957,31.5887,31.6568,25300.0
2007-07-20 11:35:00,32.55,32.55,32.4,32.4,28800.0,31.6471,31.6471,31.5012,31.5012,28800.0
2007-07-20 11:40:00,32.39,32.44,32.38,32.42,18400.0,31.4915,31.5401,31.4818,31.5207,18400.0
2007-07-20 11:45:00,32.42,32.43,32.4,32.4,12800.0,31.5207,31.5304,31.5012,31.5012,12800.0
2007-07-20 11:50:00,32.4,32.41,32.36,32.38,5500.0,31.5012,31.5109,31.4623,31.4818,5500.0
2007-07-20 11:55:00,32.38,32.38,32.36,32.36,3500.0,31.4818,31.4818,31.4623,31.4623,3500.0
2007-07-20 12:00:00,32.36,32.39,32.29,32.32,15700.0,31.4623,31.4915,31.3943,31.4234,15700.0
2007-07-20 12:05:00,32.33,32.52,32.33,32.49,24100.0,31.4332,31.6179,31.4332,31.5887,24100.0
2007-07-20 12:10:00,32.51,32.52,32.45,32.46,7100.0,31.6082,31.6179,31.5498,31.5596,7100.0
2007-07-20 12:15:00,32.45,32.46,32.44,32.46,5000.0,31.5498,31.5596,31.5401,31.5596,5000.0
2007-07-20 12:20:00,32.46,32.47,32.43,32.44,13500.0,31.5596,31.5693,31.5304,31.5401,13500.0
2007-07-20 12:25:00,32.41,32.45,32.38,32.38,38100.0,31.5109,31.5498,31.4818,31.4818,38100.0
2007-07-20 12:30:00,32.41,32.42,32.36,32.39,28600.0,31.5109,31.5207,31.4623,31.4915,28600.0
2007-07-20 12:35:00,32.38,32.4,32.37,32.39,12100.0,31.4818,31.5012,31.4721,31.4915,12100.0
2007-07-20 12:40:00,32.4,32.41,32.3,32.32,36400.0,31.5012,31.5109,31.404,31.4234,36400.0
2007-07-20 12:45:00,32.31,32.31,32.25,32.26,6200.0,31.4137,31.4137,31.3554,31.3651,6200.0
2007-07-20 12:50:00,32.25,32.31,32.23,32.31,66500.0,31.3554,31.4137,31.3359,31.4137,66500.0
2007-07-20 12:55:00,32.33,32.41,32.31,32.35,22400.0,31.4332,31.5109,31.4137,31.4526,22400.0
2007-07-20 13:00:00,32.32,32.35,32.23,32.25,15000.0,31.4234,31.4526,31.3359,31.3554,15000.0
2007-07-20 13:05:00,32.23,32.32,32.19,32.23,90200.0,31.3359,31.4234,31.2971,31.3359,90200.0
2007-07-20 13:10:00,32.23,32.25,32.23,32.24,8400.0,31.3359,31.3554,31.3359,31.3457,8400.0
2007-07-20 13:15:00,32.25,32.25,32.18,32.2,15100.0,31.3554,31.3554,31.2873,31.3068,15100.0
2007-07-20 13:20:00,32.17,32.19,32.15,32.16,11700.0,31.2776,31.2971,31.2582,31.2679,11700.0
2007-07-20 13:25:00,32.18,32.2,32.13,32.2,22900.0,31.2873,31.3068,31.2387,31.3068,22900.0
2007-07-20 13:30:00,32.2,32.21,32.15,32.15,13900.0,31.3068,31.3165,31.2582,31.2582,13900.0
2007-07-20 13:35:00,32.15,32.2,32.14,32.2,7500.0,31.2582,31.3068,31.2484,31.3068,7500.0
2007-07-20 13:40:00,32.2,32.22,32.17,32.18,10400.0,31.3068,31.3262,31.2776,31.2873,10400.0
2007-07-20 13:45:00,32.19,32.21,32.16,32.19,8700.0,31.2971,31.3165,31.2679,31.2971,8700.0
2007-07-20 13:50:00,32.2,32.29,32.2,32.27,13000.0,31.3068,31.3943,31.3068,31.3748,13000.0
2007-07-20 13:55:00,32.27,32.27,32.16,32.17,8700.0,31.3748,31.3748,31.2679,31.2776,8700.0
2007-07-20 14:00:00,32.16,32.17,32.12,32.14,66100.0,31.2679,31.2776,31.229,31.2484,66100.0
2007-07-20 14:05:00,32.14,32.22,32.12,32.16,68900.0,31.2484,31.3262,31.229,31.2679,68900.0
2007-07-20 14:10:00,32.16,32.18,32.11,32.12,16500.0,31.2679,31.2873,31.2193,31.229,16500.0
2007-07-20 14:15:00,32.12,32.16,32.11,32.12,27600.0,31.229,31.2679,31.2193,31.229,27600.0
2007-07-20 14:20:00,32.12,32.14,32.09,32.12,23200.0,31.229,31.2484,31.1998,31.229,23200.0
2007-07-20 14:25:00,32.12,32.15,32.08,32.1,19800.0,31.229,31.2582,31.1901,31.2095,19800.0
2007-07-20 14:30:00,32.08,32.17,32.07,32.13,23300.0,31.1901,31.2776,31.1804,31.2387,23300.0
2007-07-20 14:35:00,32.13,32.22,32.12,32.15,61200.0,31.2387,31.3262,31.229,31.2582,61200.0
2007-07-20 14:40:00,32.17,32.2,32.14,32.14,42100.0,31.2776,31.3068,31.2484,31.2484,42100.0
2007-07-20 14:45:00,32.14,32.17,32.1,32.12,17400.0,31.2484,31.2776,31.2095,31.229,17400.0
2007-07-20 14:50:00,32.12,32.13,32.08,32.11,22400.0,31.229,31.2387,31.1901,31.2193,22400.0
2007-07-20 14:55:00,32.11,32.15,32.07,32.1,38600.0,31.2193,31.2582,31.1804,31.2095,38600.0
2007-07-20 15:00:00,32.1,32.17,32.09,32.16,41600.0,31.2095,31.2776,31.1998,31.2679,41600.0
2007-07-20 15:05:00,32.18,32.18,32.13,32.15,44300.0,31.2873,31.2873,31.2387,31.2582,44300.0
2007-07-20 15:10:00,32.16,32.2,32.14,32.2,62900.0,31.2679,31.3068,31.2484,31.3068,62900.0
2007-07-20 15:15:00,32.19,32.22,32.18,32.19,53100.0,31.2971,31.3262,31.2873,31.2971,53100.0
2007-07-20 15:20:00,32.19,32.3,32.19,32.28,13000.0,31.2971,31.404,31.2971,31.3846,13000.0
2007-07-20 15:25:00,32.3,32.31,32.23,32.26,19400.0,31.404,31.4137,31.3359,31.3651,19400.0
2007-07-20 15:30:00,32.25,32.3,32.19,32.19,310000.0,31.3554,31.404,31.2971,31.2971,310000.0
2007-07-20 15:35:00,32.19,32.19,32.14,32.18,26900.0,31.2971,31.2971,31.2484,31.2873,26900.0
2007-07-20 15:40:00,32.18,32.26,32.17,32.26,16200.0,31.2873,31.3651,31.2776,31.3651,16200.0
2007-07-20 15:45:00,32.26,32.33,32.25,32.32,17100.0,31.3651,31.4332,31.3554,31.4234,17100.0
2007-07-20 15:50:00,32.32,32.39,32.31,32.34,47100.0,31.4234,31.4915,31.4137,31.4429,47100.0
2007-07-20 15:55:00,32.35,32.37,32.33,32.35,45000.0,31.4526,31.4721,31.4332,31.4526,45000.0
2007-07-23 09:30:00,33.15,33.17,33.08,33.13,531600.0,32.2304,32.2499,32.1624,32.211,531600.0
2007-07-23 09:35:00,33.13,33.18,33.12,33.13,392300.0,32.211,32.2596,32.2013,32.211,392300.0
2007-07-23 09:40:00,33.14,33.15,33.1,33.12,393300.0,32.2207,32.2304,32.1818,32.2013,393300.0
2007-07-23 09:45:00,33.11,33.12,33.01,33.03,266000.0,32.1915,32.2013,32.0943,32.1138,266000.0
2007-07-23 09:50:00,33.03,33.04,32.74,32.98,313900.0,32.1138,32.1235,31.8318,32.0651,313900.0
2007-07-23 09:55:00,32.98,33.05,32.96,33.05,190100.0,32.0651,32.1332,32.0457,32.1332,190100.0
2007-07-23 10:00:00,33.02,33.06,33.0,33.03,117000.0,32.104,32.1429,32.0846,32.1138,117000.0
2007-07-23 10:05:00,33.01,33.02,32.92,33.02,204600.0,32.0943,32.104,32.0068,32.104,204600.0
2007-07-23 10:10:00,33.02,33.1,33.02,33.09,89400.0,32.104,32.1818,32.104,32.1721,89400.0
2007-07-23 10:15:00,33.09,33.09,33.0,33.05,90500.0,32.1721,32.1721,32.0846,32.1332,90500.0
2007-07-23 10:20:00,33.05,33.07,33.0,33.02,141400.0,32.1332,32.1526,32.0846,32.104,141400.0
2007-07-23 10:25:00,33.01,33.06,33.01,33.05,99000.0,32.0943,32.1429,32.0943,32.1332,99000.0
2007-07-23 10:30:00,33.05,33.1,33.04,33.07,69200.0,32.1332,32.1818,32.1235,32.1526,69200.0
2007-07-23 10:35:00,33.07,33.07,33.0,33.03,51900.0,32.1526,32.1526,32.0846,32.1138,51900.0
2007-07-23 10:40:00,33.03,33.05,32.99,33.03,162800.0,32.1138,32.1332,32.0749,32.1138,162800.0
2007-07-23 10:45:00,33.0,33.01,32.99,33.0,106400.0,32.0846,32.0943,32.0749,32.0846,106400.0
2007-07-23 10:50:00,33.0,33.01,32.99,33.0,80700.0,32.0846,32.0943,32.0749,32.0846,80700.0
2007-07-23 10:55:00,33.0,33.01,32.99,33.01,71400.0,32.0846,32.0943,32.0749,32.0943,71400.0
2007-07-23 11:00:00,33.0,33.04,33.0,33.02,143200.0,32.0846,32.1235,32.0846,32.104,143200.0
2007-07-23 11:05:00,33.02,33.03,33.01,33.02,25800.0,32.104,32.1138,32.0943,32.104,25800.0
2007-07-23 11:10:00,33.03,33.03,33.0,33.01,33600.0,32.1138,32.1138,32.0846,32.0943,33600.0
2007-07-23 11:15:00,33.01,33.04,33.01,33.04,100900.0,32.0943,32.1235,32.0943,32.1235,100900.0
2007-07-23 11:20:00,33.03,33.04,33.02,33.03,40900.0,32.1138,32.1235,32.104,32.1138,40900.0
2007-07-23 11:25:00,33.03,33.05,33.02,33.04,21200.0,32.1138,32.1332,32.104,32.1235,21200.0
2007-07-23 11:30:00,33.04,33.07,33.04,33.07,30000.0,32.1235,32.1526,32.1235,32.1526,30000.0
2007-07-23 11:35:00,33.07,33.08,33.04,33.05,36100.0,32.1526,32.1624,32.1235,32.1332,36100.0
2007-07-23 11:40:00,33.05,33.06,33.04,33.06,16500.0,32.1332,32.1429,32.1235,32.1429,16500.0
2007-07-23 11:45:00,33.06,33.07,33.05,33.05,22800.0,32.1429,32.1526,32.1332,32.1332,22800.0
2007-07-23 11:50:00,33.06,33.06,33.04,33.05,35500.0,32.1429,32.1429,32.1235,32.1332,35500.0
2007-07-23 11:55:00,33.05,33.06,33.02,33.02,92900.0,32.1332,32.1429,32.104,32.104,92900.0
2007-07-23 12:00:00,33.02,33.06,33.0,33.05,97200.0,32.104,32.1429,32.0846,32.1332,97200.0
2007-07-23 12:05:00,33.04,33.06,33.02,33.05,70800.0,32.1235,32.1429,32.104,32.1332,70800.0
2007-07-23 12:10:00,33.06,33.06,33.04,33.04,16600.0,32.1429,32.1429,32.1235,32.1235,16600.0
2007-07-23 12:15:00,33.04,33.07,33.04,33.06,51000.0,32.1235,32.1526,32.1235,32.1429,51000.0
2007-07-23 12:20:00,33.07,33.1,33.06,33.08,30600.0,32.1526,32.1818,32.1429,32.1624,30600.0
2007-07-23 12:25:00,33.08,33.09,33.08,33.08,7500.0,32.1624,32.1721,32.1624,32.1624,7500.0
2007-07-23 12:30:00,33.08,33.09,33.07,33.09,9200.0,32.1624,32.1721,32.1526,32.1721,9200.0
2007-07-23 12:35:00,33.09,33.1,33.08,33.1,28900.0,32.1721,32.1818,32.1624,32.1818,28900.0
2007-07-23 12:40:00,33.09,33.1,33.08,33.08,21100.0,32.1721,32.1818,32.1624,32.1624,21100.0
2007-07-23 12:45:00,33.08,33.09,33.07,33.09,10000.0,32.1624,32.1721,32.1526,32.1721,10000.0
2007-07-23 12:50:00,33.09,33.1,33.09,33.09,36800.0,32.1721,32.1818,32.1721,32.1721,36800.0
2007-07-23 12:55:00,33.09,33.09,33.04,33.07,63000.0,32.1721,32.1721,32.1235,32.1526,63000.0
2007-07-23 13:00:00,33.08,33.08,33.0,33.05,68800.0,32.1624,32.1624,32.0846,32.1332,68800.0
2007-07-23 13:05:00,33.05,33.06,33.03,33.03,18600.0,32.1332,32.1429,32.1138,32.1138,18600.0
2007-07-23 13:10:00,33.03,33.05,33.0,33.03,28500.0,32.1138,32.1332,32.0846,32.1138,28500.0
2007-07-23 13:15:00,33.03,33.03,33.0,33.01,41600.0,32.1138,32.1138,32.0846,32.0943,41600.0
2007-07-23 13:20:00,33.01,33.05,33.0,33.05,50000.0,32.0943,32.1332,32.0846,32.1332,50000.0
2007-07-23 13:25:00,33.04,33.05,32.99,33.0,158100.0,32.1235,32.1332,32.0749,32.0846,158100.0
2007-07-23 13:30:00,33.01,33.04,32.99,33.0,74800.0,32.0943,32.1235,32.0749,32.0846,74800.0
2007-07-23 13:35:00,33.0,33.03,33.0,33.03,75900.0,32.0846,32.1138,32.0846,32.1138,75900.0
2007-07-23 13:40:00,33.03,33.04,33.03,33.04,7400.0,32.1138,32.1235,32.1138,32.1235,7400.0
2007-07-23 13:45:00,33.03,33.06,33.03,33.03,13800.0,32.1138,32.1429,32.1138,32.1138,13800.0
2007-07-23 13:50:00,33.04,33.06,33.03,33.06,11200.0,32.1235,32.1429,32.1138,32.1429,11200.0
2007-07-23 13:55:00,33.05,33.07,33.05,33.07,2900.0,32.1332,32.1526,32.1332,32.1526,2900.0
2007-07-23 14:00:00,33.07,33.07,33.05,33.05,20800.0,32.1526,32.1526,32.1332,32.1332,20800.0
2007-07-23 14:05:00,33.06,33.07,33.04,33.06,43400.0,32.1429,32.1526,32.1235,32.1429,43400.0
2007-07-23 14:10:00,33.07,33.09,33.07,33.08,15000.0,32.1526,32.1721,32.1526,32.1624,15000.0
2007-07-23 14:15:00,33.08,33.08,33.07,33.08,20100.0,32.1624,32.1624,32.1526,32.1624,20100.0
2007-07-23 14:20:00,33.08,33.08,33.06,33.07,29300.0,32.1624,32.1624,32.1429,32.1526,29300.0
2007-07-23 14:25:00,33.07,33.07,33.04,33.04,71400.0,32.1526,32.1526,32.1235,32.1235,71400.0
2007-07-23 14:30:00,33.05,33.06,33.03,33.03,34100.0,32.1332,32.1429,32.1138,32.1138,34100.0
2007-07-23 14:35:00,33.02,33.06,33.02,33.04,25100.0,32.104,32.1429,32.104,32.1235,25100.0
2007-07-23 14:40:00,33.04,33.05,33.04,33.05,43400.0,32.1235,32.1332,32.1235,32.1332,43400.0
2007-07-23 14:45:00,33.05,33.05,33.04,33.05,131500.0,32.1332,32.1332,32.1235,32.1332,131500.0
2007-07-23 14:50:00,33.05,33.05,33.02,33.02,150100.0,32.1332,32.1332,32.104,32.104,150100.0
2007-07-23 14:55:00,33.03,33.05,33.03,33.04,20200.0,32.1138,32.1332,32.1138,32.1235,20200.0
2007-07-23 15:00:00,33.04,33.05,33.03,33.04,18000.0,32.1235,32.1332,32.1138,32.1235,18000.0
2007-07-23 15:05:00,33.03,33.05,33.02,33.04,42000.0,32.1138,32.1332,32.104,32.1235,42000.0
2007-07-23 15:10:00,33.03,33.03,32.99,33.0,171000.0,32.1138,32.1138,32.0749,32.0846,171000.0
2007-07-23 15:15:00,33.0,33.01,32.99,32.99,88800.0,32.0846,32.0943,32.0749,32.0749,88800.0
2007-07-23 15:20:00,32.99,33.0,32.99,33.0,44000.0,32.0749,32.0846,32.0749,32.0846,44000.0
2007-07-23 15:25:00,33.0,33.02,32.99,33.0,85600.0,32.0846,32.104,32.0749,32.0846,85600.0
2007-07-23 15:30:00,33.0,33.0,32.96,32.98,73000.0,32.0846,32.0846,32.0457,32.0651,73000.0
2007-07-23 15:35:00,32.97,33.0,32.96,32.96,132800.0,32.0554,32.0846,32.0457,32.0457,132800.0
2007-07-23 15:40:00,32.96,32.97,32.95,32.96,110000.0,32.0457,32.0554,32.036,32.0457,110000.0
2007-07-23 15:45:00,32.95,33.01,32.95,32.99,117100.0,32.036,32.0943,32.036,32.0749,117100.0
2007-07-23 15:50:00,32.99,33.02,32.95,33.0,111800.0,32.0749,32.104,32.036,32.0846,111800.0
2007-07-23 15:55:00,33.0,33.01,32.97,33.0,214300.0,32.0846,32.0943,32.0554,32.0846,214300.0
2007-07-24 09:30:00,32.86,32.93,32.85,32.87,53900.0,31.9485,32.0165,31.9387,31.9582,53900.0
2007-07-24 09:35:00,32.88,32.88,32.74,32.75,552300.0,31.9679,31.9679,31.8318,31.8415,552300.0
2007-07-24 09:40:00,32.75,32.81,32.74,32.76,69800.0,31.8415,31.8999,31.8318,31.8512,69800.0
2007-07-24 09:45:00,32.77,32.79,32.73,32.77,293300.0,31.861,31.8804,31.8221,31.861,293300.0
2007-07-24 09:50:00,32.78,32.78,32.57,32.6,116200.0,31.8707,31.8707,31.6665,31.6957,116200.0
2007-07-24 09:55:00,32.6,32.7,32.5,32.7,58800.0,31.6957,31.7929,31.5985,31.7929,58800.0
2007-07-24 10:00:00,32.69,32.73,32.66,32.71,16700.0,31.7832,31.8221,31.754,31.8026,16700.0
2007-07-24 10:05:00,32.71,32.73,32.68,32.72,128000.0,31.8026,31.8221,31.7735,31.8123,128000.0
2007-07-24 10:10:00,32.71,32.72,32.69,32.71,132600.0,31.8026,31.8123,31.7832,31.8026,132600.0
2007-07-24 10:15:00,32.7,32.79,32.7,32.79,92900.0,31.7929,31.8804,31.7929,31.8804,92900.0
2007-07-24 10:20:00,32.77,32.8,32.75,32.75,19700.0,31.861,31.8901,31.8415,31.8415,19700.0
2007-07-24 10:25:00,32.75,32.76,32.7,32.72,49400.0,31.8415,31.8512,31.7929,31.8123,49400.0
2007-07-24 10:30:00,32.71,32.71,32.62,32.62,193000.0,31.8026,31.8026,31.7151,31.7151,193000.0
2007-07-24 10:35:00,32.62,32.72,32.6,32.67,52100.0,31.7151,31.8123,31.6957,31.7637,52100.0
2007-07-24 10:40:00,32.67,32.78,32.67,32.77,44600.0,31.7637,31.8707,31.7637,31.861,44600.0
2007-07-24 10:45:00,32.76,32.76,32.75,32.76,12900.0,31.8512,31.8512,31.8415,31.8512,12900.0
2007-07-24 10:50:00,32.76,32.77,32.75,32.76,12700.0,31.8512,31.861,31.8415,31.8512,12700.0
2007-07-24 10:55:00,32.77,32.8,32.75,32.75,25500.0,31.861,31.8901,31.8415,31.8415,25500.0
2007-07-24 11:00:00,32.76,32.76,32.72,32.76,18300.0,31.8512,31.8512,31.8123,31.8512,18300.0
2007-07-24 11:05:00,32.78,32.79,32.75,32.76,13100.0,31.8707,31.8804,31.8415,31.8512,13100.0
2007-07-24 11:10:00,32.76,32.8,32.75,32.8,9400.0,31.8512,31.8901,31.8415,31.8901,9400.0
2007-07-24 11:15:00,32.8,32.84,32.77,32.8,15900.0,31.8901,31.929,31.861,31.8901,15900.0
2007-07-24 11:20:00,32.81,32.84,32.81,32.82,14000.0,31.8999,31.929,31.8999,31.9096,14000.0
2007-07-24 11:25:00,32.82,32.85,32.78,32.8,27700.0,31.9096,31.9387,31.8707,31.8901,27700.0
2007-07-24 11:30:00,32.8,32.8,32.75,32.77,71500.0,31.8901,31.8901,31.8415,31.861,71500.0
2007-07-24 11:35:00,32.77,32.79,32.75,32.78,11200.0,31.861,31.8804,31.8415,31.8707,11200.0
2007-07-24 11:40:00,32.77,32.78,32.75,32.77,18400.0,31.861,31.8707,31.8415,31.861,18400.0
2007-07-24 11:45:00,32.76,32.77,32.75,32.76,13300.0,31.8512,31.861,31.8415,31.8512,13300.0
2007-07-24 11:50:00,32.76,32.77,32.75,32.76,4600.0,31.8512,31.861,31.8415,31.8512,4600.0
2007-07-24 11:55:00,32.77,32.78,32.76,32.78,1300.0,31.861,31.8707,31.8512,31.8707,1300.0
2007-07-24 12:00:00,32.76,32.79,32.75,32.78,17200.0,31.8512,31.8804,31.8415,31.8707,17200.0
2007-07-24 12:05:00,32.78,32.79,32.77,32.78,3400.0,31.8707,31.8804,31.861,31.8707,3400.0
2007-07-24 12:10:00,32.79,32.79,32.76,32.76,7800.0,31.8804,31.8804,31.8512,31.8512,7800.0
2007-07-24 12:15:00,32.76,32.78,32.75,32.78,8500.0,31.8512,31.8707,31.8415,31.8707,8500.0
2007-07-24 12:20:00,32.76,32.78,32.76,32.77,12300.0,31.8512,31.8707,31.8512,31.861,12300.0
2007-07-24 12:25:00,32.77,32.79,32.77,32.77,14100.0,31.861,31.8804,31.861,31.861,14100.0
2007-07-24 12:30:00,32.77,32.77,32.76,32.77,30000.0,31.861,31.861,31.8512,31.861,30000.0
2007-07-24 12:35:00,32.77,32.77,32.72,32.75,45400.0,31.861,31.861,31.8123,31.8415,45400.0
2007-07-24 12:40:00,32.75,32.78,32.74,32.76,34800.0,31.8415,31.8707,31.8318,31.8512,34800.0
2007-07-24 12:45:00,32.76,32.77,32.75,32.75,19200.0,31.8512,31.861,31.8415,31.8415,19200.0
2007-07-24 12:50:00,32.76,32.8,32.76,32.8,9100.0,31.8512,31.8901,31.8512,31.8901,9100.0
2007-07-24 12:55:00,32.81,32.81,32.76,32.76,8300.0,31.8999,31.8999,31.8512,31.8512,8300.0
2007-07-24 13:00:00,32.76,32.81,32.75,32.8,17100.0,31.8512,31.8999,31.8415,31.8901,17100.0
2007-07-24 13:05:00,32.8,32.85,32.79,32.85,22900.0,31.8901,31.9387,31.8804,31.9387,22900.0
2007-07-24 13:10:00,32.84,32.87,32.84,32.87,9400.0,31.929,31.9582,31.929,31.9582,9400.0
2007-07-24 13:15:00,32.86,32.86,32.81,32.83,14100.0,31.9485,31.9485,31.8999,31.9193,14100.0
2007-07-24 13:20:00,32.83,32.89,32.82,32.85,16400.0,31.9193,31.9776,31.9096,31.9387,16400.0
2007-07-24 13:25:00,32.86,32.86,32.81,32.81,4800.0,31.9485,31.9485,31.8999,31.8999,4800.0
2007-07-24 13:30:00,32.81,32.83,32.81,32.83,5200.0,31.8999,31.9193,31.8999,31.9193,5200.0
2007-07-24 13:35:00,32.84,32.84,32.8,32.8,99400.0,31.929,31.929,31.8901,31.8901,99400.0
2007-07-24 13:40:00,32.8,32.82,32.79,32.8,64200.0,31.8901,31.9096,31.8804,31.8901,64200.0
2007-07-24 13:45:00,32.8,32.81,32.79,32.8,10900.0,31.8901,31.8999,31.8804,31.8901,10900.0
2007-07-24 13:50:00,32.8,32.82,32.79,32.82,32100.0,31.8901,31.9096,31.8804,31.9096,32100.0
2007-07-24 13:55:00,32.81,32.82,32.76,32.78,32800.0,31.8999,31.9096,31.8512,31.8707,32800.0
2007-07-24 14:00:00,32.78,32.78,32.71,32.76,52800.0,31.8707,31.8707,31.8026,31.8512,52800.0
2007-07-24 14:05:00,32.76,32.77,32.73,32.76,11100.0,31.8512,31.861,31.8221,31.8512,11100.0
2007-07-24 14:10:00,32.77,32.77,32.76,32.76,3900.0,31.861,31.861,31.8512,31.8512,3900.0
2007-07-24 14:15:00,32.76,32.79,32.76,32.76,23100.0,31.8512,31.8804,31.8512,31.8512,23100.0
2007-07-24 14:20:00,32.77,32.78,32.76,32.76,16700.0,31.861,31.8707,31.8512,31.8512,16700.0
2007-07-24 14:25:00,32.76,32.78,32.76,32.77,10800.0,31.8512,31.8707,31.8512,31.861,10800.0
2007-07-24 14:30:00,32.77,32.78,32.77,32.77,24200.0,31.861,31.8707,31.861,31.861,24200.0
2007-07-24 14:35:00,32.77,32.78,32.77,32.77,11700.0,31.861,31.8707,31.861,31.861,11700.0
2007-07-24 14:40:00,32.77,32.8,32.72,32.77,55300.0,31.861,31.8901,31.8123,31.861,55300.0
2007-07-24 14:45:00,32.77,32.77,32.75,32.76,8700.0,31.861,31.861,31.8415,31.8512,8700.0
2007-07-24 14:50:00,32.75,32.78,32.75,32.75,17800.0,31.8415,31.8707,31.8415,31.8415,17800.0
2007-07-24 14:55:00,32.74,32.76,32.68,32.7,79600.0,31.8318,31.8512,31.7735,31.7929,79600.0
2007-07-24 15:00:00,32.69,32.72,32.65,32.66,53700.0,31.7832,31.8123,31.7443,31.754,53700.0
2007-07-24 15:05:00,32.65,32.67,32.64,32.64,17400.0,31.7443,31.7637,31.7346,31.7346,17400.0
2007-07-24 15:10:00,32.63,32.66,32.63,32.65,13300.0,31.7248,31.754,31.7248,31.7443,13300.0
2007-07-24 15:15:00,32.64,32.64,32.55,32.56,31700.0,31.7346,31.7346,31.6471,31.6568,31700.0
2007-07-24 15:20:00,32.56,32.56,32.5,32.52,60800.0,31.6568,31.6568,31.5985,31.6179,60800.0
2007-07-24 15:25:00,32.52,32.53,32.46,32.5,70500.0,31.6179,31.6276,31.5596,31.5985,70500.0
2007-07-24 15:30:00,32.51,32.53,32.5,32.51,32000.0,31.6082,31.6276,31.5985,31.6082,32000.0
2007-07-24 15:35:00,32.52,32.52,32.48,32.51,48000.0,31.6179,31.6179,31.579,31.6082,48000.0
2007-07-24 15:40:00,32.5,32.51,32.27,32.27,115800.0,31.5985,31.6082,31.3748,31.3748,115800.0
2007-07-24 15:45:00,32.29,32.47,32.28,32.47,47800.0,31.3943,31.5693,31.3846,31.5693,47800.0
2007-07-24 15:50:00,32.47,32.5,32.38,32.5,62700.0,31.5693,31.5985,31.4818,31.5985,62700.0
2007-07-24 15:55:00,32.49,32.55,32.42,32.45,144600.0,31.5887,31.6471,31.5207,31.5498,144600.0
2007-07-25 09:30:00,32.42,32.44,32.41,32.43,22900.0,31.5207,31.5401,31.5109,31.5304,22900.0
2007-07-25 09:35:00,32.43,32.48,32.41,32.44,7700.0,31.5304,31.579,31.5109,31.5401,7700.0
2007-07-25 09:40:00,32.46,32.46,32.35,32.35,42700.0,31.5596,31.5596,31.4526,31.4526,42700.0
2007-07-25 09:45:00,32.36,32.36,32.03,32.12,143300.0,31.4623,31.4623,31.1415,31.229,143300.0
2007-07-25 09:50:00,32.13,32.36,32.1,32.34,33800.0,31.2387,31.4623,31.2095,31.4429,33800.0
2007-07-25 09:55:00,32.33,32.43,32.29,32.43,275900.0,31.4332,31.5304,31.3943,31.5304,275900.0
2007-07-25 10:00:00,32.46,32.46,32.4,32.43,37200.0,31.5596,31.5596,31.5012,31.5304,37200.0
2007-07-25 10:05:00,32.43,32.48,32.43,32.45,15600.0,31.5304,31.579,31.5304,31.5498,15600.0
2007-07-25 10:10:00,32.45,32.48,32.45,32.45,27500.0,31.5498,31.579,31.5498,31.5498,27500.0
2007-07-25 10:15:00,32.45,32.48,32.43,32.43,188700.0,31.5498,31.579,31.5304,31.5304,188700.0
2007-07-25 10:20:00,32.46,32.48,32.45,32.46,109600.0,31.5596,31.579,31.5498,31.5596,109600.0
2007-07-25 10:25:00,32.46,32.48,32.43,32.45,132300.0,31.5596,31.579,31.5304,31.5498,132300.0
2007-07-25 10:30:00,32.45,32.47,32.4,32.43,71200.0,31.5498,31.5693,31.5012,31.5304,71200.0
2007-07-25 10:35:00,32.42,32.44,32.41,32.43,8200.0,31.5207,31.5401,31.5109,31.5304,8200.0
2007-07-25 10:40:00,32.42,32.44,32.41,32.41,37900.0,31.5207,31.5401,31.5109,31.5109,37900.0
2007-07-25 10:45:00,32.41,32.41,32.39,32.4,163300.0,31.5109,31.5109,31.4915,31.5012,163300.0
2007-07-25 10:50:00,32.39,32.42,32.38,32.38,28600.0,31.4915,31.5207,31.4818,31.4818,28600.0
2007-07-25 10:55:00,32.4,32.43,32.38,32.43,31500.0,31.5012,31.5304,31.4818,31.5304,31500.0
2007-07-25 11:00:00,32.43,32.44,32.4,32.44,24100.0,31.5304,31.5401,31.5012,31.5401,24100.0
2007-07-25 11:05:00,32.44,32.44,32.41,32.42,19700.0,31.5401,31.5401,31.5109,31.5207,19700.0
2007-07-25 11:10:00,32.44,32.51,32.42,32.5,24600.0,31.5401,31.6082,31.5207,31.5985,24600.0
2007-07-25 11:15:00,32.47,32.49,32.43,32.45,48400.0,31.5693,31.5887,31.5304,31.5498,48400.0
2007-07-25 11:20:00,32.46,32.47,32.45,32.46,10300.0,31.5596,31.5693,31.5498,31.5596,10300.0
2007-07-25 11:25:00,32.46,32.49,32.45,32.46,10900.0,31.5596,31.5887,31.5498,31.5596,10900.0
2007-07-25 11:30:00,32.49,32.55,32.49,32.5,9600.0,31.5887,31.6471,31.5887,31.5985,9600.0
2007-07-25 11:35:00,32.5,32.6,32.45,32.59,23200.0,31.5985,31.6957,31.5498,31.686,23200.0
2007-07-25 11:40:00,32.54,32.54,32.5,32.52,3700.0,31.6373,31.6373,31.5985,31.6179,3700.0
2007-07-25 11:45:00,32.52,32.54,32.51,32.53,11700.0,31.6179,31.6373,31.6082,31.6276,11700.0
2007-07-25 11:50:00,32.51,32.58,32.51,32.55,12400.0,31.6082,31.6762,31.6082,31.6471,12400.0
2007-07-25 11:55:00,32.54,32.54,32.5,32.54,22300.0,31.6373,31.6373,31.5985,31.6373,22300.0
2007-07-25 12:00:00,32.53,32.57,32.51,32.55,11200.0,31.6276,31.6665,31.6082,31.6471,11200.0
2007-07-25 12:05:00,32.56,32.56,32.51,32.56,22900.0,31.6568,31.6568,31.6082,31.6568,22900.0
2007-07-25 12:10:00,32.56,32.57,32.52,32.54,13300.0,31.6568,31.6665,31.6179,31.6373,13300.0
2007-07-25 12:15:00,32.54,32.54,32.51,32.52,13700.0,31.6373,31.6373,31.6082,31.6179,13700.0
2007-07-25 12:20:00,32.52,32.54,32.51,32.53,28400.0,31.6179,31.6373,31.6082,31.6276,28400.0
2007-07-25 12:25:00,32.53,32.55,32.52,32.55,12200.0,31.6276,31.6471,31.6179,31.6471,12200.0
2007-07-25 12:30:00,32.55,32.55,32.51,32.52,25100.0,31.6471,31.6471,31.6082,31.6179,25100.0
2007-07-25 12:35:00,32.51,32.53,32.51,32.52,8300.0,31.6082,31.6276,31.6082,31.6179,8300.0
2007-07-25 12:40:00,32.52,32.52,32.5,32.5,30300.0,31.6179,31.6179,31.5985,31.5985,30300.0
2007-07-25 12:45:00,32.5,32.52,32.5,32.5,5400.0,31.5985,31.6179,31.5985,31.5985,5400.0
2007-07-25 12:50:00,32.51,32.54,32.49,32.54,29000.0,31.6082,31.6373,31.5887,31.6373,29000.0
2007-07-25 12:55:00,32.55,32.59,32.54,32.58,4300.0,31.6471,31.686,31.6373,31.6762,4300.0
2007-07-25 13:00:00,32.55,32.56,32.5,32.53,8000.0,31.6471,31.6568,31.5985,31.6276,8000.0
2007-07-25 13:05:00,32.52,32.52,32.5,32.5,9700.0,31.6179,31.6179,31.5985,31.5985,9700.0
2007-07-25 13:10:00,32.5,32.54,32.48,32.54,23200.0,31.5985,31.6373,31.579,31.6373,23200.0
2007-07-25 13:15:00,32.54,32.56,32.5,32.51,8700.0,31.6373,31.6568,31.5985,31.6082,8700.0
2007-07-25 13:20:00,32.51,32.52,32.5,32.5,33100.0,31.6082,31.6179,31.5985,31.5985,33100.0
2007-07-25 13:25:00,32.51,32.51,32.5,32.5,10000.0,31.6082,31.6082,31.5985,31.5985,10000.0
2007-07-25 13:30:00,32.5,32.5,32.45,32.46,27100.0,31.5985,31.5985,31.5498,31.5596,27100.0
2007-07-25 13:35:00,32.46,32.46,32.45,32.46,19000.0,31.5596,31.5596,31.5498,31.5596,19000.0
2007-07-25 13:40:00,32.45,32.49,32.45,32.49,17400.0,31.5498,31.5887,31.5498,31.5887,17400.0
2007-07-25 13:45:00,32.48,32.49,32.47,32.48,12800.0,31.579,31.5887,31.5693,31.579,12800.0
2007-07-25 13:50:00,32.48,32.49,32.44,32.45,21500.0,31.579,31.5887,31.5401,31.5498,21500.0
2007-07-25 13:55:00,32.46,32.47,32.45,32.45,9400.0,31.5596,31.5693,31.5498,31.5498,9400.0
2007-07-25 14:00:00,32.46,32.47,32.43,32.45,40600.0,31.5596,31.5693,31.5304,31.5498,40600.0
2007-07-25 14:05:00,32.45,32.48,32.44,32.47,14800.0,31.5498,31.579,31.5401,31.5693,14800.0
2007-07-25 14:10:00,32.46,32.47,32.44,32.46,19500.0,31.5596,31.5693,31.5401,31.5596,19500.0
2007-07-25 14:15:00,32.45,32.47,32.45,32.46,20500.0,31.5498,31.5693,31.5498,31.5596,20500.0
2007-07-25 14:20:00,32.47,32.47,32.45,32.46,17800.0,31.5693,31.5693,31.5498,31.5596,17800.0
2007-07-25 14:25:00,32.45,32.47,32.4,32.45,102800.0,31.5498,31.5693,31.5012,31.5498,102800.0
2007-07-25 14:30:00,32.45,32.45,32.42,32.43,11900.0,31.5498,31.5498,31.5207,31.5304,11900.0
2007-07-25 14:35:00,32.43,32.46,32.42,32.45,46000.0,31.5304,31.5596,31.5207,31.5498,46000.0
2007-07-25 14:40:00,32.45,32.47,32.44,32.45,42700.0,31.5498,31.5693,31.5401,31.5498,42700.0
2007-07-25 14:45:00,32.46,32.48,32.45,32.47,28500.0,31.5596,31.579,31.5498,31.5693,28500.0
2007-07-25 14:50:00,32.46,32.47,32.44,32.45,143400.0,31.5596,31.5693,31.5401,31.5498,143400.0
2007-07-25 14:55:00,32.45,32.49,32.45,32.47,61300.0,31.5498,31.5887,31.5498,31.5693,61300.0
2007-07-25 15:00:00,32.47,32.51,32.47,32.5,29300.0,31.5693,31.6082,31.5693,31.5985,29300.0
2007-07-25 15:05:00,32.5,32.52,32.46,32.46,41300.0,31.5985,31.6179,31.5596,31.5596,41300.0
2007-07-25 15:10:00,32.46,32.54,32.46,32.51,110000.0,31.5596,31.6373,31.5596,31.6082,110000.0
2007-07-25 15:15:00,32.5,32.5,32.48,32.48,32900.0,31.5985,31.5985,31.579,31.579,32900.0
2007-07-25 15:20:00,32.48,32.49,32.45,32.45,26300.0,31.579,31.5887,31.5498,31.5498,26300.0
2007-07-25 15:25:00,32.45,32.47,32.42,32.47,55400.0,31.5498,31.5693,31.5207,31.5693,55400.0
2007-07-25 15:30:00,32.47,32.49,32.45,32.46,10700.0,31.5693,31.5887,31.5498,31.5596,10700.0
2007-07-25 15:35:00,32.45,32.47,32.44,32.46,69100.0,31.5498,31.5693,31.5401,31.5596,69100.0
2007-07-25 15:40:00,32.46,32.49,32.45,32.47,30400.0,31.5596,31.5887,31.5498,31.5693,30400.0
2007-07-25 15:45:00,32.46,32.47,32.44,32.44,64800.0,31.5596,31.5693,31.5401,31.5401,64800.0
2007-07-25 15:50:00,32.45,32.47,32.44,32.44,81300.0,31.5498,31.5693,31.5401,31.5401,81300.0
2007-07-25 15:55:00,32.46,32.48,32.45,32.46,23000.0,31.5596,31.579,31.5498,31.5596,23000.0
2007-07-26 09:30:00,32.1,32.11,32.01,32.02,8500.0,31.2095,31.2193,31.122,31.1318,8500.0
2007-07-26 09:35:00,32.05,32.17,32.0,32.1,42200.0,31.1609,31.2776,31.1123,31.2095,42200.0
2007-07-26 09:40:00,32.12,32.26,32.1,32.26,15800.0,31.229,31.3651,31.2095,31.3651,15800.0
2007-07-26 09:45:00,32.24,32.4,32.2,32.38,19100.0,31.3457,31.5012,31.3068,31.4818,19100.0
2007-07-26 09:50:00,32.38,32.39,32.26,32.3,44000.0,31.4818,31.4915,31.3651,31.404,44000.0
2007-07-26 09:55:00,32.3,32.37,32.26,32.37,29000.0,31.404,31.4721,31.3651,31.4721,29000.0
2007-07-26 10:00:00,32.35,32.39,32.34,32.39,31500.0,31.4526,31.4915,31.4429,31.4915,31500.0
2007-07-26 10:05:00,32.39,32.4,32.36,32.39,25300.0,31.4915,31.5012,31.4623,31.4915,25300.0
2007-07-26 10:10:00,32.38,32.5,32.37,32.44,12400.0,31.4818,31.5985,31.4721,31.5401,12400.0
2007-07-26 10:15:00,32.43,32.43,32.34,32.35,17600.0,31.5304,31.5304,31.4429,31.4526,17600.0
2007-07-26 10:20:00,32.34,32.38,32.31,32.35,17400.0,31.4429,31.4818,31.4137,31.4526,17400.0
2007-07-26 10:25:00,32.35,32.35,32.29,32.29,13600.0,31.4526,31.4526,31.3943,31.3943,13600.0
2007-07-26 10:30:00,32.3,32.42,32.3,32.38,19600.0,31.404,31.5207,31.404,31.4818,19600.0
2007-07-26 10:35:00,32.36,32.36,32.3,32.33,16900.0,31.4623,31.4623,31.404,31.4332,16900.0
2007-07-26 10:40:00,32.35,32.38,32.24,32.29,175300.0,31.4526,31.4818,31.3457,31.3943,175300.0
2007-07-26 10:45:00,32.3,32.31,32.26,32.27,11000.0,31.404,31.4137,31.3651,31.3748,11000.0
2007-07-26 10:50:00,32.27,32.3,32.16,32.29,44800.0,31.3748,31.404,31.2679,31.3943,44800.0
2007-07-26 10:55:00,32.29,32.39,32.27,32.33,13900.0,31.3943,31.4915,31.3748,31.4332,13900.0
2007-07-26 11:00:00,32.31,32.31,32.27,32.28,27500.0,31.4137,31.4137,31.3748,31.3846,27500.0
2007-07-26 11:05:00,32.27,32.27,32.2,32.23,19300.0,31.3748,31.3748,31.3068,31.3359,19300.0
2007-07-26 11:10:00,32.25,32.27,32.18,32.19,14700.0,31.3554,31.3748,31.2873,31.2971,14700.0
2007-07-26 11:15:00,32.2,32.22,32.17,32.19,50900.0,31.3068,31.3262,31.2776,31.2971,50900.0
2007-07-26 11:20:00,32.17,32.18,32.12,32.18,21300.0,31.2776,31.2873,31.229,31.2873,21300.0
2007-07-26 11:25:00,32.17,32.24,32.14,32.17,17200.0,31.2776,31.3457,31.2484,31.2776,17200.0
2007-07-26 11:30:00,32.19,32.19,32.1,32.15,27700.0,31.2971,31.2971,31.2095,31.2582,27700.0
2007-07-26 11:35:00,32.14,32.2,32.09,32.15,33400.0,31.2484,31.3068,31.1998,31.2582,33400.0
2007-07-26 11:40:00,32.15,32.16,32.08,32.13,16800.0,31.2582,31.2679,31.1901,31.2387,16800.0
2007-07-26 11:45:00,32.15,32.15,32.09,32.1,33900.0,31.2582,31.2582,31.1998,31.2095,33900.0
2007-07-26 11:50:00,32.1,32.2,32.09,32.16,24500.0,31.2095,31.3068,31.1998,31.2679,24500.0
2007-07-26 11:55:00,32.17,32.19,32.12,32.13,12000.0,31.2776,31.2971,31.229,31.2387,12000.0
2007-07-26 12:00:00,32.13,32.19,32.06,32.09,14800.0,31.2387,31.2971,31.1707,31.1998,14800.0
2007-07-26 12:05:00,32.1,32.15,32.09,32.1,26100.0,31.2095,31.2582,31.1998,31.2095,26100.0
2007-07-26 12:10:00,32.11,32.21,32.07,32.12,32800.0,31.2193,31.3165,31.1804,31.229,32800.0
2007-07-26 12:15:00,32.12,32.18,32.1,32.16,16800.0,31.229,31.2873,31.2095,31.2679,16800.0
2007-07-26 12:20:00,32.17,32.19,32.07,32.07,29900.0,31.2776,31.2971,31.1804,31.1804,29900.0
2007-07-26 12:25:00,32.08,32.09,32.05,32.06,9300.0,31.1901,31.1998,31.1609,31.1707,9300.0
2007-07-26 12:30:00,32.07,32.1,32.05,32.06,24200.0,31.1804,31.2095,31.1609,31.1707,24200.0
2007-07-26 12:35:00,32.06,32.18,32.02,32.17,41600.0,31.1707,31.2873,31.1318,31.2776,41600.0
2007-07-26 12:40:00,32.18,32.27,32.1,32.12,13900.0,31.2873,31.3748,31.2095,31.229,13900.0
2007-07-26 12:45:00,32.11,32.23,32.05,32.23,25900.0,31.2193,31.3359,31.1609,31.3359,25900.0
2007-07-26 12:50:00,32.22,32.24,32.01,32.07,23500.0,31.3262,31.3457,31.122,31.1804,23500.0
2007-07-26 12:55:00,32.08,32.11,32.03,32.06,55700.0,31.1901,31.2193,31.1415,31.1707,55700.0
2007-07-26 13:00:00,32.06,32.07,31.96,32.01,89900.0,31.1707,31.1804,31.0734,31.122,89900.0
2007-07-26 13:05:00,31.99,32.05,31.98,32.0,11300.0,31.1026,31.1609,31.0929,31.1123,11300.0
2007-07-26 13:10:00,32.0,32.1,31.91,32.09,76100.0,31.1123,31.2095,31.0248,31.1998,76100.0
2007-07-26 13:15:00,32.09,32.1,32.04,32.07,10900.0,31.1998,31.2095,31.1512,31.1804,10900.0
2007-07-26 13:20:00,32.03,32.05,31.92,31.94,12800.0,31.1415,31.1609,31.0345,31.054,12800.0
2007-07-26 13:25:00,31.94,31.94,31.72,31.75,17400.0,31.054,31.054,30.8401,30.8693,17400.0
2007-07-26 13:30:00,31.75,31.75,31.69,31.71,13500.0,30.8693,30.8693,30.8109,30.8304,13500.0
2007-07-26 13:35:00,31.69,31.75,31.69,31.72,21400.0,30.8109,30.8693,30.8109,30.8401,21400.0
2007-07-26 13:40:00,31.72,31.74,31.66,31.67,37400.0,30.8401,30.8595,30.7818,30.7915,37400.0
2007-07-26 13:45:00,31.67,31.69,31.56,31.56,32900.0,30.7915,30.8109,30.6845,30.6845,32900.0
2007-07-26 13:50:00,31.51,31.65,31.5,31.53,24600.0,30.6359,30.772,30.6262,30.6554,24600.0
2007-07-26 13:55:00,31.54,31.54,31.32,31.32,14500.0,30.6651,30.6651,30.4512,30.4512,14500.0
2007-07-26 14:00:00,31.33,31.46,31.28,31.41,16100.0,30.4609,30.5873,30.4123,30.5387,16100.0
2007-07-26 14:05:00,31.41,31.43,31.37,31.4,14600.0,30.5387,30.5581,30.4998,30.529,14600.0
2007-07-26 14:10:00,31.4,31.62,31.4,31.62,48600.0,30.529,30.7429,30.529,30.7429,48600.0
2007-07-26 14:15:00,31.6,31.68,31.56,31.63,127500.0,30.7234,30.8012,30.6845,30.7526,127500.0
2007-07-26 14:20:00,31.63,31.63,31.4,31.52,66500.0,30.7526,30.7526,30.529,30.6456,66500.0
2007-07-26 14:25:00,31.52,31.6,31.45,31.6,90400.0,30.6456,30.7234,30.5776,30.7234,90400.0
2007-07-26 14:30:00,31.68,31.68,31.49,31.5,139300.0,30.8012,30.8012,30.6165,30.6262,139300.0
2007-07-26 14:35:00,31.53,31.65,31.5,31.6,64300.0,30.6554,30.772,30.6262,30.7234,64300.0
2007-07-26 14:40:00,31.65,31.65,31.57,31.6,99800.0,30.772,30.772,30.6943,30.7234,99800.0
2007-07-26 14:45:00,31.61,31.63,31.58,31.6,53900.0,30.7331,30.7526,30.704,30.7234,53900.0
2007-07-26 14:50:00,31.6,31.64,31.54,31.63,36000.0,30.7234,30.7623,30.6651,30.7526,36000.0
2007-07-26 14:55:00,31.63,31.83,31.61,31.66,34200.0,30.7526,30.947,30.7331,30.7818,34200.0
2007-07-26 15:00:00,31.67,31.84,31.61,31.79,12000.0,30.7915,30.9568,30.7331,30.9081,12000.0
2007-07-26 15:05:00,31.8,31.93,31.75,31.91,276200.0,30.9179,31.0443,30.8693,31.0248,276200.0
2007-07-26 15:10:00,31.91,31.95,31.8,31.95,16300.0,31.0248,31.0637,30.9179,31.0637,16300.0
2007-07-26 15:15:00,31.95,32.0,31.93,32.0,21700.0,31.0637,31.1123,31.0443,31.1123,21700.0
2007-07-26 15:20:00,31.99,32.1,31.95,32.01,37200.0,31.1026,31.2095,31.0637,31.122,37200.0
2007-07-26 15:25:00,32.01,32.03,31.97,31.98,59500.0,31.122,31.1415,31.0832,31.0929,59500.0
2007-07-26 15:30:00,31.98,32.09,31.97,32.0,36000.0,31.0929,31.1998,31.0832,31.1123,36000.0
2007-07-26 15:35:00,32.0,32.05,31.99,32.03,26100.0,31.1123,31.1609,31.1026,31.1415,26100.0
2007-07-26 15:40:00,32.03,32.08,31.86,32.07,30800.0,31.1415,31.1901,30.9762,31.1804,30800.0
2007-07-26 15:45:00,32.07,32.11,31.91,32.11,66700.0,31.1804,31.2193,31.0248,31.2193,66700.0
2007-07-26 15:50:00,32.11,32.13,31.95,32.05,41500.0,31.2193,31.2387,31.0637,31.1609,41500.0
2007-07-26 15:55:00,32.05,32.13,32.04,32.12,30700.0,31.1609,31.2387,31.1512,31.229,30700.0
2007-07-27 09:30:00,32.0,32.25,32.0,32.22,36100.0,31.1123,31.3554,31.1123,31.3262,36100.0
2007-07-27 09:35:00,32.22,32.24,32.1,32.15,16400.0,31.3262,31.3457,31.2095,31.2582,16400.0
2007-07-27 09:40:00,32.11,32.14,32.04,32.1,20500.0,31.2193,31.2484,31.1512,31.2095,20500.0
2007-07-27 09:45:00,32.09,32.15,32.05,32.1,11100.0,31.1998,31.2582,31.1609,31.2095,11100.0
2007-07-27 09:50:00,32.14,32.17,31.96,32.17,30900.0,31.2484,31.2776,31.0734,31.2776,30900.0
2007-07-27 09:55:00,32.16,32.16,32.1,32.13,20800.0,31.2679,31.2679,31.2095,31.2387,20800.0
2007-07-27 10:00:00,32.1,32.19,32.04,32.19,81000.0,31.2095,31.2971,31.1512,31.2971,81000.0
2007-07-27 10:05:00,32.2,32.31,32.2,32.25,29400.0,31.3068,31.4137,31.3068,31.3554,29400.0
2007-07-27 10:10:00,32.25,32.31,32.24,32.28,40900.0,31.3554,31.4137,31.3457,31.3846,40900.0
2007-07-27 10:15:00,32.27,32.3,32.2,32.26,24800.0,31.3748,31.404,31.3068,31.3651,24800.0
2007-07-27 10:20:00,32.26,32.3,32.25,32.27,81100.0,31.3651,31.404,31.3554,31.3748,81100.0
2007-07-27 10:25:00,32.28,32.3,32.27,32.27,17900.0,31.3846,31.404,31.3748,31.3748,17900.0
2007-07-27 10:30:00,32.27,32.3,32.21,32.21,31700.0,31.3748,31.404,31.3165,31.3165,31700.0
2007-07-27 10:35:00,32.21,32.24,32.2,32.24,29800.0,31.3165,31.3457,31.3068,31.3457,29800.0
2007-07-27 10:40:00,32.24,32.25,32.23,32.23,47700.0,31.3457,31.3554,31.3359,31.3359,47700.0
2007-07-27 10:45:00,32.23,32.24,32.19,32.23,48800.0,31.3359,31.3457,31.2971,31.3359,48800.0
2007-07-27 10:50:00,32.22,32.23,32.16,32.18,16300.0,31.3262,31.3359,31.2679,31.2873,16300.0
2007-07-27 10:55:00,32.19,32.22,32.15,32.2,86400.0,31.2971,31.3262,31.2582,31.3068,86400.0
2007-07-27 11:00:00,32.19,32.23,32.12,32.23,71100.0,31.2971,31.3359,31.229,31.3359,71100.0
2007-07-27 11:05:00,32.22,32.23,32.17,32.2,120300.0,31.3262,31.3359,31.2776,31.3068,120300.0
2007-07-27 11:10:00,32.19,32.22,32.17,32.17,20700.0,31.2971,31.3262,31.2776,31.2776,20700.0
2007-07-27 11:15:00,32.18,32.21,32.14,32.19,69000.0,31.2873,31.3165,31.2484,31.2971,69000.0
2007-07-27 11:20:00,32.18,32.26,32.18,32.25,51300.0,31.2873,31.3651,31.2873,31.3554,51300.0
2007-07-27 11:25:00,32.25,32.29,32.25,32.29,14600.0,31.3554,31.3943,31.3554,31.3943,14600.0
2007-07-27 11:30:00,32.29,32.29,32.23,32.23,55200.0,31.3943,31.3943,31.3359,31.3359,55200.0
2007-07-27 11:35:00,32.23,32.23,32.17,32.19,53100.0,31.3359,31.3359,31.2776,31.2971,53100.0
2007-07-27 11:40:00,32.19,32.28,32.17,32.27,45300.0,31.2971,31.3846,31.2776,31.3748,45300.0
2007-07-27 11:45:00,32.27,32.27,32.24,32.24,47700.0,31.3748,31.3748,31.3457,31.3457,47700.0
2007-07-27 11:50:00,32.24,32.25,32.18,32.2,65100.0,31.3457,31.3554,31.2873,31.3068,65100.0
2007-07-27 11:55:00,32.2,32.26,32.19,32.21,42100.0,31.3068,31.3651,31.2971,31.3165,42100.0
2007-07-27 12:00:00,32.21,32.25,32.21,32.24,21600.0,31.3165,31.3554,31.3165,31.3457,21600.0
2007-07-27 12:05:00,32.25,32.25,32.19,32.19,33300.0,31.3554,31.3554,31.2971,31.2971,33300.0
2007-07-27 12:10:00,32.19,32.19,32.17,32.18,42500.0,31.2971,31.2971,31.2776,31.2873,42500.0
2007-07-27 12:15:00,32.18,32.24,32.17,32.23,50700.0,31.2873,31.3457,31.2776,31.3359,50700.0
2007-07-27 12:20:00,32.23,32.25,32.19,32.2,32900.0,31.3359,31.3554,31.2971,31.3068,32900.0
2007-07-27 12:25:00,32.2,32.23,32.17,32.23,43300.0,31.3068,31.3359,31.2776,31.3359,43300.0
2007-07-27 12:30:00,32.23,32.23,32.17,32.18,31600.0,31.3359,31.3359,31.2776,31.2873,31600.0
2007-07-27 12:35:00,32.18,32.23,32.17,32.19,36700.0,31.2873,31.3359,31.2776,31.2971,36700.0
2007-07-27 12:40:00,32.19,32.28,32.17,32.27,43900.0,31.2971,31.3846,31.2776,31.3748,43900.0
2007-07-27 12:45:00,32.27,32.27,32.24,32.26,48100.0,31.3748,31.3748,31.3457,31.3651,48100.0
2007-07-27 12:50:00,32.26,32.3,32.25,32.26,31100.0,31.3651,31.404,31.3554,31.3651,31100.0
2007-07-27 12:55:00,32.25,32.28,32.25,32.27,27200.0,31.3554,31.3846,31.3554,31.3748,27200.0
2007-07-27 13:00:00,32.27,32.27,32.19,32.22,34200.0,31.3748,31.3748,31.2971,31.3262,34200.0
2007-07-27 13:05:00,32.23,32.26,32.2,32.22,24200.0,31.3359,31.3651,31.3068,31.3262,24200.0
2007-07-27 13:10:00,32.21,32.23,32.2,32.21,15800.0,31.3165,31.3359,31.3068,31.3165,15800.0
2007-07-27 13:15:00,32.2,32.28,32.2,32.27,59400.0,31.3068,31.3846,31.3068,31.3748,59400.0
2007-07-27 13:20:00,32.27,32.28,32.24,32.25,43300.0,31.3748,31.3846,31.3457,31.3554,43300.0
2007-07-27 13:25:00,32.25,32.27,32.24,32.25,22100.0,31.3554,31.3748,31.3457,31.3554,22100.0
2007-07-27 13:30:00,32.26,32.56,32.25,32.55,321700.0,31.3651,31.6568,31.3554,31.6471,321700.0
2007-07-27 13:35:00,32.56,32.76,32.55,32.64,68400.0,31.6568,31.8512,31.6471,31.7346,68400.0
2007-07-27 13:40:00,32.66,32.66,32.5,32.52,30500.0,31.754,31.754,31.5985,31.6179,30500.0
2007-07-27 13:45:00,32.54,32.59,32.53,32.58,41400.0,31.6373,31.686,31.6276,31.6762,41400.0
2007-07-27 13:50:00,32.59,32.6,32.52,32.52,62900.0,31.686,31.6957,31.6179,31.6179,62900.0
2007-07-27 13:55:00,32.53,32.53,32.48,32.48,38400.0,31.6276,31.6276,31.579,31.579,38400.0
2007-07-27 14:00:00,32.48,32.49,32.45,32.49,29500.0,31.579,31.5887,31.5498,31.5887,29500.0
2007-07-27 14:05:00,32.49,32.49,32.39,32.39,22000.0,31.5887,31.5887,31.4915,31.4915,22000.0
2007-07-27 14:10:00,32.38,32.38,32.24,32.25,25200.0,31.4818,31.4818,31.3457,31.3554,25200.0
2007-07-27 14:15:00,32.26,32.29,32.23,32.26,14100.0,31.3651,31.3943,31.3359,31.3651,14100.0
2007-07-27 14:20:00,32.25,32.3,32.25,32.28,38800.0,31.3554,31.404,31.3554,31.3846,38800.0
2007-07-27 14:25:00,32.27,32.3,32.24,32.28,55100.0,31.3748,31.404,31.3457,31.3846,55100.0
2007-07-27 14:30:00,32.29,32.36,32.29,32.35,86900.0,31.3943,31.4623,31.3943,31.4526,86900.0
2007-07-27 14:35:00,32.34,32.4,32.34,32.4,60600.0,31.4429,31.5012,31.4429,31.5012,60600.0
2007-07-27 14:40:00,32.4,32.46,32.4,32.42,67000.0,31.5012,31.5596,31.5012,31.5207,67000.0
2007-07-27 14:45:00,32.4,32.41,32.3,32.34,63000.0,31.5012,31.5109,31.404,31.4429,63000.0
2007-07-27 14:50:00,32.34,32.36,32.3,32.3,48700.0,31.4429,31.4623,31.404,31.404,48700.0
2007-07-27 14:55:00,32.29,32.3,31.58,32.27,43600.0,31.3943,31.404,30.704,31.3748,43600.0
2007-07-27 15:00:00,32.27,32.36,32.26,32.32,36000.0,31.3748,31.4623,31.3651,31.4234,36000.0
2007-07-27 15:05:00,32.31,32.37,32.29,32.33,34000.0,31.4137,31.4721,31.3943,31.4332,34000.0
2007-07-27 15:10:00,32.35,32.39,32.32,32.38,19100.0,31.4526,31.4915,31.4234,31.4818,19100.0
2007-07-27 15:15:00,32.37,32.37,32.28,32.31,32100.0,31.4721,31.4721,31.3846,31.4137,32100.0
2007-07-27 15:20:00,32.3,32.31,32.27,32.29,30300.0,31.404,31.4137,31.3748,31.3943,30300.0
2007-07-27 15:25:00,32.29,32.3,32.26,32.27,22000.0,31.3943,31.404,31.3651,31.3748,22000.0
2007-07-27 15:30:00,32.27,32.34,32.24,32.31,71800.0,31.3748,31.4429,31.3457,31.4137,71800.0
2007-07-27 15:35:00,32.31,32.32,32.27,32.28,52600.0,31.4137,31.4234,31.3748,31.3846,52600.0
2007-07-27 15:40:00,32.27,32.27,32.21,32.24,23800.0,31.3748,31.3748,31.3165,31.3457,23800.0
2007-07-27 15:45:00,32.25,32.26,32.22,32.24,18900.0,31.3554,31.3651,31.3262,31.3457,18900.0
2007-07-27 15:50:00,32.24,32.25,32.21,32.25,30200.0,31.3457,31.3554,31.3165,31.3554,30200.0
2007-07-27 15:55:00,32.23,32.25,32.22,32.22,79300.0,31.3359,31.3554,31.3262,31.3262,79300.0
2007-07-30 09:30:00,32.3,32.43,32.3,32.3,11100.0,31.404,31.5304,31.404,31.404,11100.0
2007-07-30 09:35:00,32.3,32.33,32.25,32.26,10600.0,31.404,31.4332,31.3554,31.3651,10600.0
2007-07-30 09:40:00,32.25,32.28,32.22,32.28,8700.0,31.3554,31.3846,31.3262,31.3846,8700.0
2007-07-30 09:45:00,32.26,32.35,32.25,32.29,23600.0,31.3651,31.4526,31.3554,31.3943,23600.0
2007-07-30 09:50:00,32.3,32.33,32.23,32.27,56300.0,31.404,31.4332,31.3359,31.3748,56300.0
2007-07-30 09:55:00,32.26,32.34,32.23,32.26,57400.0,31.3651,31.4429,31.3359,31.3651,57400.0
2007-07-30 10:00:00,32.26,32.41,32.2,32.37,38800.0,31.3651,31.5109,31.3068,31.4721,38800.0
2007-07-30 10:05:00,32.37,32.4,32.26,32.33,18100.0,31.4721,31.5012,31.3651,31.4332,18100.0
2007-07-30 10:10:00,32.33,32.39,32.3,32.36,17400.0,31.4332,31.4915,31.404,31.4623,17400.0
2007-07-30 10:15:00,32.36,32.4,32.31,32.4,40800.0,31.4623,31.5012,31.4137,31.5012,40800.0
2007-07-30 10:20:00,32.4,32.45,32.35,32.42,35200.0,31.5012,31.5498,31.4526,31.5207,35200.0
2007-07-30 10:25:00,32.41,32.66,32.37,32.45,95800.0,31.5109,31.754,31.4721,31.5498,95800.0
2007-07-30 10:30:00,32.45,32.46,32.39,32.41,16200.0,31.5498,31.5596,31.4915,31.5109,16200.0
2007-07-30 10:35:00,32.4,32.48,32.38,32.43,23100.0,31.5012,31.579,31.4818,31.5304,23100.0
2007-07-30 10:40:00,32.4,32.49,32.33,32.43,20700.0,31.5012,31.5887,31.4332,31.5304,20700.0
2007-07-30 10:45:00,32.44,32.48,32.4,32.47,18200.0,31.5401,31.579,31.5012,31.5693,18200.0
2007-07-30 10:50:00,32.44,32.44,32.4,32.42,14400.0,31.5401,31.5401,31.5012,31.5207,14400.0
2007-07-30 10:55:00,32.4,32.47,32.37,32.47,28000.0,31.5012,31.5693,31.4721,31.5693,28000.0
2007-07-30 11:00:00,32.46,32.51,32.4,32.49,33700.0,31.5596,31.6082,31.5012,31.5887,33700.0
2007-07-30 11:05:00,32.48,32.49,32.4,32.46,38400.0,31.579,31.5887,31.5012,31.5596,38400.0
2007-07-30 11:10:00,32.47,32.56,32.45,32.5,84900.0,31.5693,31.6568,31.5498,31.5985,84900.0
2007-07-30 11:15:00,32.5,32.5,32.47,32.48,21800.0,31.5985,31.5985,31.5693,31.579,21800.0
2007-07-30 11:20:00,32.49,32.5,32.44,32.49,17500.0,31.5887,31.5985,31.5401,31.5887,17500.0
2007-07-30 11:25:00,32.49,32.5,32.42,32.49,15400.0,31.5887,31.5985,31.5207,31.5887,15400.0
2007-07-30 11:30:00,32.5,32.5,32.41,32.45,51000.0,31.5985,31.5985,31.5109,31.5498,51000.0
2007-07-30 11:35:00,32.45,32.49,32.43,32.48,22600.0,31.5498,31.5887,31.5304,31.579,22600.0
2007-07-30 11:40:00,32.46,32.5,32.45,32.5,68800.0,31.5596,31.5985,31.5498,31.5985,68800.0
2007-07-30 11:45:00,32.49,32.5,32.45,32.48,25600.0,31.5887,31.5985,31.5498,31.579,25600.0
2007-07-30 11:50:00,32.47,32.49,32.45,32.47,19500.0,31.5693,31.5887,31.5498,31.5693,19500.0
2007-07-30 11:55:00,32.47,32.48,32.38,32.4,19700.0,31.5693,31.579,31.4818,31.5012,19700.0
2007-07-30 12:00:00,32.4,32.43,32.35,32.43,18000.0,31.5012,31.5304,31.4526,31.5304,18000.0
2007-07-30 12:05:00,32.43,32.44,32.4,32.4,17800.0,31.5304,31.5401,31.5012,31.5012,17800.0
2007-07-30 12:10:00,32.4,32.43,32.36,32.42,27700.0,31.5012,31.5304,31.4623,31.5207,27700.0
2007-07-30 12:15:00,32.42,32.45,32.4,32.45,44500.0,31.5207,31.5498,31.5012,31.5498,44500.0
2007-07-30 12:20:00,32.44,32.46,32.4,32.42,33400.0,31.5401,31.5596,31.5012,31.5207,33400.0
2007-07-30 12:25:00,32.42,32.43,32.4,32.4,13400.0,31.5207,31.5304,31.5012,31.5012,13400.0
2007-07-30 12:30:00,32.4,32.43,32.4,32.4,14100.0,31.5012,31.5304,31.5012,31.5012,14100.0
2007-07-30 12:35:00,32.42,32.5,32.39,32.49,62900.0,31.5207,31.5985,31.4915,31.5887,62900.0
2007-07-30 12:40:00,32.49,32.5,32.41,32.41,26700.0,31.5887,31.5985,31.5109,31.5109,26700.0
2007-07-30 12:45:00,32.4,32.45,32.35,32.41,11600.0,31.5012,31.5498,31.4526,31.5109,11600.0
2007-07-30 12:50:00,32.4,32.44,32.4,32.42,13000.0,31.5012,31.5401,31.5012,31.5207,13000.0
2007-07-30 12:55:00,32.4,32.43,32.39,32.43,11800.0,31.5012,31.5304,31.4915,31.5304,11800.0
2007-07-30 13:00:00,32.41,32.44,32.41,32.42,9000.0,31.5109,31.5401,31.5109,31.5207,9000.0
2007-07-30 13:05:00,32.43,32.45,32.43,32.44,23000.0,31.5304,31.5498,31.5304,31.5401,23000.0
2007-07-30 13:10:00,32.44,32.5,32.43,32.5,26600.0,31.5401,31.5985,31.5304,31.5985,26600.0
2007-07-30 13:15:00,32.5,32.51,32.48,32.51,28000.0,31.5985,31.6082,31.579,31.6082,28000.0
2007-07-30 13:20:00,32.51,32.6,32.46,32.47,28500.0,31.6082,31.6957,31.5596,31.5693,28500.0
2007-07-30 13:25:00,32.49,32.49,32.45,32.45,5000.0,31.5887,31.5887,31.5498,31.5498,5000.0
2007-07-30 13:30:00,32.44,32.52,32.41,32.47,17800.0,31.5401,31.6179,31.5109,31.5693,17800.0
2007-07-30 13:35:00,32.46,32.52,32.46,32.49,12500.0,31.5596,31.6179,31.5596,31.5887,12500.0
2007-07-30 13:40:00,32.49,32.5,32.48,32.5,7700.0,31.5887,31.5985,31.579,31.5985,7700.0
2007-07-30 13:45:00,32.5,32.5,32.45,32.5,17500.0,31.5985,31.5985,31.5498,31.5985,17500.0
2007-07-30 13:50:00,32.49,32.49,32.44,32.45,14400.0,31.5887,31.5887,31.5401,31.5498,14400.0
2007-07-30 13:55:00,32.45,32.47,32.39,32.44,12700.0,31.5498,31.5693,31.4915,31.5401,12700.0
2007-07-30 14:00:00,32.45,32.45,32.39,32.45,10700.0,31.5498,31.5498,31.4915,31.5498,10700.0
2007-07-30 14:05:00,32.46,32.47,32.39,32.42,9800.0,31.5596,31.5693,31.4915,31.5207,9800.0
2007-07-30 14:10:00,32.42,32.42,32.35,32.37,19200.0,31.5207,31.5207,31.4526,31.4721,19200.0
2007-07-30 14:15:00,32.37,32.39,32.32,32.33,59800.0,31.4721,31.4915,31.4234,31.4332,59800.0
2007-07-30 14:20:00,32.33,32.35,32.33,32.34,15300.0,31.4332,31.4526,31.4332,31.4429,15300.0
2007-07-30 14:25:00,32.33,32.34,32.32,32.33,9300.0,31.4332,31.4429,31.4234,31.4332,9300.0
2007-07-30 14:30:00,32.32,32.37,32.3,32.37,65700.0,31.4234,31.4721,31.404,31.4721,65700.0
2007-07-30 14:35:00,32.36,32.37,32.31,32.36,5600.0,31.4623,31.4721,31.4137,31.4623,5600.0
2007-07-30 14:40:00,32.36,32.43,32.35,32.38,13400.0,31.4623,31.5304,31.4526,31.4818,13400.0
2007-07-30 14:45:00,32.39,32.39,32.3,32.35,11900.0,31.4915,31.4915,31.404,31.4526,11900.0
2007-07-30 14:50:00,32.34,32.42,32.32,32.39,13700.0,31.4429,31.5207,31.4234,31.4915,13700.0
2007-07-30 14:55:00,32.4,32.41,32.32,32.38,14300.0,31.5012,31.5109,31.4234,31.4818,14300.0
2007-07-30 15:00:00,32.35,32.44,32.34,32.44,12200.0,31.4526,31.5401,31.4429,31.5401,12200.0
2007-07-30 15:05:00,32.43,32.45,32.39,32.4,12800.0,31.5304,31.5498,31.4915,31.5012,12800.0
2007-07-30 15:10:00,32.39,32.43,32.36,32.4,12800.0,31.4915,31.5304,31.4623,31.5012,12800.0
2007-07-30 15:15:00,32.4,32.4,32.36,32.37,17000.0,31.5012,31.5012,31.4623,31.4721,17000.0
2007-07-30 15:20:00,32.37,32.42,32.36,32.4,15500.0,31.4721,31.5207,31.4623,31.5012,15500.0
2007-07-30 15:25:00,32.4,32.41,32.36,32.37,13600.0,31.5012,31.5109,31.4623,31.4721,13600.0
2007-07-30 15:30:00,32.37,32.4,32.36,32.37,14600.0,31.4721,31.5012,31.4623,31.4721,14600.0
2007-07-30 15:35:00,32.38,32.4,32.35,32.39,13900.0,31.4818,31.5012,31.4526,31.4915,13900.0
2007-07-30 15:40:00,32.37,32.39,32.32,32.33,25000.0,31.4721,31.4915,31.4234,31.4332,25000.0
2007-07-30 15:45:00,32.33,32.34,32.3,32.33,31700.0,31.4332,31.4429,31.404,31.4332,31700.0
2007-07-30 15:50:00,32.32,32.34,32.29,32.34,34900.0,31.4234,31.4429,31.3943,31.4429,34900.0
2007-07-30 15:55:00,32.35,32.4,32.35,32.4,22700.0,31.4526,31.5012,31.4526,31.5012,22700.0
2007-07-31 09:30:00,32.49,32.5,32.3,32.41,10700.0,31.5887,31.5985,31.404,31.5109,10700.0
2007-07-31 09:35:00,32.5,32.61,32.48,32.58,40500.0,31.5985,31.7054,31.579,31.6762,40500.0
2007-07-31 09:40:00,32.59,32.65,32.4,32.46,18700.0,31.686,31.7443,31.5012,31.5596,18700.0
2007-07-31 09:45:00,32.45,32.64,32.45,32.55,138200.0,31.5498,31.7346,31.5498,31.6471,138200.0
2007-07-31 09:50:00,32.58,32.58,32.45,32.45,32000.0,31.6762,31.6762,31.5498,31.5498,32000.0
2007-07-31 09:55:00,32.46,32.51,32.4,32.45,15600.0,31.5596,31.6082,31.5012,31.5498,15600.0
2007-07-31 10:00:00,32.45,32.45,32.42,32.43,15200.0,31.5498,31.5498,31.5207,31.5304,15200.0
2007-07-31 10:05:00,32.43,32.47,32.41,32.44,25800.0,31.5304,31.5693,31.5109,31.5401,25800.0
2007-07-31 10:10:00,32.47,32.47,32.44,32.45,8500.0,31.5693,31.5693,31.5401,31.5498,8500.0
2007-07-31 10:15:00,32.47,32.49,32.46,32.47,21300.0,31.5693,31.5887,31.5596,31.5693,21300.0
2007-07-31 10:20:00,32.48,32.6,32.47,32.58,31100.0,31.579,31.6957,31.5693,31.6762,31100.0
2007-07-31 10:25:00,32.59,32.59,32.49,32.52,22900.0,31.686,31.686,31.5887,31.6179,22900.0
2007-07-31 10:30:00,32.52,32.54,32.49,32.53,14100.0,31.6179,31.6373,31.5887,31.6276,14100.0
2007-07-31 10:35:00,32.54,32.54,32.5,32.51,7100.0,31.6373,31.6373,31.5985,31.6082,7100.0
2007-07-31 10:40:00,32.49,32.52,32.48,32.5,25000.0,31.5887,31.6179,31.579,31.5985,25000.0
2007-07-31 10:45:00,32.48,32.5,32.45,32.45,45900.0,31.579,31.5985,31.5498,31.5498,45900.0
2007-07-31 10:50:00,32.47,32.47,32.45,32.45,74300.0,31.5693,31.5693,31.5498,31.5498,74300.0
2007-07-31 10:55:00,32.46,32.46,32.4,32.4,67000.0,31.5596,31.5596,31.5012,31.5012,67000.0
2007-07-31 11:00:00,32.4,32.5,32.4,32.48,47600.0,31.5012,31.5985,31.5012,31.579,47600.0
2007-07-31 11:05:00,32.48,32.52,32.47,32.52,17100.0,31.579,31.6179,31.5693,31.6179,17100.0
2007-07-31 11:10:00,32.52,32.55,32.49,32.54,36400.0,31.6179,31.6471,31.5887,31.6373,36400.0
2007-07-31 11:15:00,32.54,32.55,32.51,32.55,9200.0,31.6373,31.6471,31.6082,31.6471,9200.0
2007-07-31 11:20:00,32.58,32.6,32.49,32.52,24600.0,31.6762,31.6957,31.5887,31.6179,24600.0
2007-07-31 11:25:00,32.51,32.63,32.49,32.59,5000.0,31.6082,31.7248,31.5887,31.686,5000.0
2007-07-31 11:30:00,32.6,32.6,32.54,32.55,7100.0,31.6957,31.6957,31.6373,31.6471,7100.0
2007-07-31 11:35:00,32.53,32.56,32.52,32.52,5300.0,31.6276,31.6568,31.6179,31.6179,5300.0
2007-07-31 11:40:00,32.53,32.53,32.51,32.53,1000.0,31.6276,31.6276,31.6082,31.6276,1000.0
2007-07-31 11:45:00,32.53,32.53,32.47,32.47,12300.0,31.6276,31.6276,31.5693,31.5693,12300.0
2007-07-31 11:50:00,32.47,32.5,32.47,32.47,5200.0,31.5693,31.5985,31.5693,31.5693,5200.0
2007-07-31 11:55:00,32.47,32.49,32.45,32.49,1700.0,31.5693,31.5887,31.5498,31.5887,1700.0
2007-07-31 12:00:00,32.49,32.51,32.45,32.45,4600.0,31.5887,31.6082,31.5498,31.5498,4600.0
2007-07-31 12:05:00,32.45,32.48,32.45,32.45,4800.0,31.5498,31.579,31.5498,31.5498,4800.0
2007-07-31 12:10:00,32.45,32.47,32.45,32.45,3900.0,31.5498,31.5693,31.5498,31.5498,3900.0
2007-07-31 12:15:00,32.45,32.47,32.45,32.45,15300.0,31.5498,31.5693,31.5498,31.5498,15300.0
2007-07-31 12:20:00,32.45,32.55,32.45,32.51,11300.0,31.5498,31.6471,31.5498,31.6082,11300.0
2007-07-31 12:25:00,32.52,32.54,32.51,32.52,5100.0,31.6179,31.6373,31.6082,31.6179,5100.0
2007-07-31 12:30:00,32.52,32.53,32.5,32.5,6200.0,31.6179,31.6276,31.5985,31.5985,6200.0
2007-07-31 12:35:00,32.5,32.53,32.5,32.52,2900.0,31.5985,31.6276,31.5985,31.6179,2900.0
2007-07-31 12:40:00,32.5,32.52,32.5,32.52,5200.0,31.5985,31.6179,31.5985,31.6179,5200.0
2007-07-31 12:45:00,32.51,32.52,32.51,32.52,1500.0,31.6082,31.6179,31.6082,31.6179,1500.0
2007-07-31 12:50:00,32.53,32.53,32.5,32.5,6900.0,31.6276,31.6276,31.5985,31.5985,6900.0
2007-07-31 12:55:00,32.52,32.55,32.52,32.55,1900.0,31.6179,31.6471,31.6179,31.6471,1900.0
2007-07-31 13:00:00,32.55,32.57,32.53,32.55,29300.0,31.6471,31.6665,31.6276,31.6471,29300.0
2007-07-31 13:05:00,32.55,32.57,32.52,32.56,14200.0,31.6471,31.6665,31.6179,31.6568,14200.0
2007-07-31 13:10:00,32.57,32.61,32.54,32.59,9800.0,31.6665,31.7054,31.6373,31.686,9800.0
2007-07-31 13:15:00,32.6,32.63,32.6,32.62,2600.0,31.6957,31.7248,31.6957,31.7151,2600.0
2007-07-31 13:20:00,32.62,32.63,32.59,32.59,6400.0,31.7151,31.7248,31.686,31.686,6400.0
2007-07-31 13:25:00,32.6,32.6,32.54,32.55,11500.0,31.6957,31.6957,31.6373,31.6471,11500.0
2007-07-31 13:30:00,32.55,32.56,32.53,32.55,8600.0,31.6471,31.6568,31.6276,31.6471,8600.0
2007-07-31 13:35:00,32.56,32.59,32.5,32.5,8900.0,31.6568,31.686,31.5985,31.5985,8900.0
2007-07-31 13:40:00,32.5,32.52,32.45,32.47,31700.0,31.5985,31.6179,31.5498,31.5693,31700.0
2007-07-31 13:45:00,32.47,32.5,32.45,32.47,17400.0,31.5693,31.5985,31.5498,31.5693,17400.0
2007-07-31 13:50:00,32.47,32.47,32.45,32.47,20100.0,31.5693,31.5693,31.5498,31.5693,20100.0
2007-07-31 13:55:00,32.47,32.55,32.45,32.53,18300.0,31.5693,31.6471,31.5498,31.6276,18300.0
2007-07-31 14:00:00,32.52,32.56,32.47,32.47,23400.0,31.6179,31.6568,31.5693,31.5693,23400.0
2007-07-31 14:05:00,32.47,32.5,32.43,32.45,23100.0,31.5693,31.5985,31.5304,31.5498,23100.0
2007-07-31 14:10:00,32.45,32.5,32.45,32.5,31100.0,31.5498,31.5985,31.5498,31.5985,31100.0
2007-07-31 14:15:00,32.5,32.52,32.4,32.43,19900.0,31.5985,31.6179,31.5012,31.5304,19900.0
2007-07-31 14:20:00,32.42,32.44,32.4,32.42,27300.0,31.5207,31.5401,31.5012,31.5207,27300.0
2007-07-31 14:25:00,32.41,32.45,32.4,32.44,32600.0,31.5109,31.5498,31.5012,31.5401,32600.0
2007-07-31 14:30:00,32.44,32.46,32.36,32.36,29300.0,31.5401,31.5596,31.4623,31.4623,29300.0
2007-07-31 14:35:00,32.35,32.36,32.14,32.19,32200.0,31.4526,31.4623,31.2484,31.2971,32200.0
2007-07-31 14:40:00,32.19,32.3,32.19,32.27,36100.0,31.2971,31.404,31.2971,31.3748,36100.0
2007-07-31 14:45:00,32.26,32.32,32.25,32.3,50600.0,31.3651,31.4234,31.3554,31.404,50600.0
2007-07-31 14:50:00,32.3,32.32,32.28,32.32,34800.0,31.404,31.4234,31.3846,31.4234,34800.0
2007-07-31 14:55:00,32.32,32.34,32.3,32.33,15300.0,31.4234,31.4429,31.404,31.4332,15300.0
2007-07-31 15:00:00,32.33,32.4,32.33,32.35,8800.0,31.4332,31.5012,31.4332,31.4526,8800.0
2007-07-31 15:05:00,32.35,32.35,32.28,32.3,21800.0,31.4526,31.4526,31.3846,31.404,21800.0
2007-07-31 15:10:00,32.31,32.31,32.24,32.25,28100.0,31.4137,31.4137,31.3457,31.3554,28100.0
2007-07-31 15:15:00,32.25,32.27,32.2,32.21,41300.0,31.3554,31.3748,31.3068,31.3165,41300.0
2007-07-31 15:20:00,32.18,32.19,32.1,32.11,23500.0,31.2873,31.2971,31.2095,31.2193,23500.0
2007-07-31 15:25:00,32.12,32.15,32.1,32.1,31600.0,31.229,31.2582,31.2095,31.2095,31600.0
2007-07-31 15:30:00,32.11,32.16,32.1,32.12,46300.0,31.2193,31.2679,31.2095,31.229,46300.0
2007-07-31 15:35:00,32.11,32.17,32.11,32.12,44700.0,31.2193,31.2776,31.2193,31.229,44700.0
2007-07-31 15:40:00,32.12,32.17,32.06,32.16,58100.0,31.229,31.2776,31.1707,31.2679,58100.0
2007-07-31 15:45:00,32.17,32.24,32.15,32.2,51000.0,31.2776,31.3457,31.2582,31.3068,51000.0
2007-07-31 15:50:00,32.2,32.22,32.1,32.11,76000.0,31.3068,31.3262,31.2095,31.2193,76000.0
2007-07-31 15:55:00,32.11,32.16,31.92,32.1,110400.0,31.2193,31.2679,31.0345,31.2095,110400.0
2007-08-01 09:30:00,31.98,32.13,31.77,32.11,19200.0,31.0929,31.2387,30.8887,31.2193,19200.0
2007-08-01 09:35:00,32.1,32.21,32.04,32.12,26000.0,31.2095,31.3165,31.1512,31.229,26000.0
2007-08-01 09:40:00,32.12,32.27,32.09,32.2,49500.0,31.229,31.3748,31.1998,31.3068,49500.0
2007-08-01 09:45:00,32.2,32.27,32.19,32.23,25700.0,31.3068,31.3748,31.2971,31.3359,25700.0
2007-08-01 09:50:00,32.24,32.31,32.2,32.28,48200.0,31.3457,31.4137,31.3068,31.3846,48200.0
2007-08-01 09:55:00,32.28,32.4,32.26,32.32,44100.0,31.3846,31.5012,31.3651,31.4234,44100.0
2007-08-01 10:00:00,32.31,32.35,32.2,32.24,58400.0,31.4137,31.4526,31.3068,31.3457,58400.0
2007-08-01 10:05:00,32.23,32.27,32.2,32.24,40000.0,31.3359,31.3748,31.3068,31.3457,40000.0
2007-08-01 10:10:00,32.25,32.33,32.25,32.32,24000.0,31.3554,31.4332,31.3554,31.4234,24000.0
2007-08-01 10:15:00,32.32,32.36,32.29,32.36,16900.0,31.4234,31.4623,31.3943,31.4623,16900.0
2007-08-01 10:20:00,32.38,32.38,32.3,32.3,14000.0,31.4818,31.4818,31.404,31.404,14000.0
2007-08-01 10:25:00,32.3,32.35,32.2,32.24,66200.0,31.404,31.4526,31.3068,31.3457,66200.0
2007-08-01 10:30:00,32.23,32.27,32.19,32.2,64300.0,31.3359,31.3748,31.2971,31.3068,64300.0
2007-08-01 10:35:00,32.2,32.27,32.12,32.14,63700.0,31.3068,31.3748,31.229,31.2484,63700.0
2007-08-01 10:40:00,32.15,32.17,32.12,32.15,48900.0,31.2582,31.2776,31.229,31.2582,48900.0
2007-08-01 10:45:00,32.16,32.16,32.1,32.13,68700.0,31.2679,31.2679,31.2095,31.2387,68700.0
2007-08-01 10:50:00,32.13,32.13,32.0,32.01,61700.0,31.2387,31.2387,31.1123,31.122,61700.0
2007-08-01 10:55:00,32.0,32.03,31.95,32.0,79400.0,31.1123,31.1415,31.0637,31.1123,79400.0
2007-08-01 11:00:00,31.99,32.1,31.94,32.07,49100.0,31.1026,31.2095,31.054,31.1804,49100.0
2007-08-01 11:05:00,32.05,32.1,31.9,31.95,60100.0,31.1609,31.2095,31.0151,31.0637,60100.0
2007-08-01 11:10:00,31.96,32.04,31.96,32.03,42600.0,31.0734,31.1512,31.0734,31.1415,42600.0
2007-08-01 11:15:00,32.03,32.1,32.03,32.08,40000.0,31.1415,31.2095,31.1415,31.1901,40000.0
2007-08-01 11:20:00,32.08,32.08,31.99,31.99,26400.0,31.1901,31.1901,31.1026,31.1026,26400.0
2007-08-01 11:25:00,31.99,32.1,31.97,32.04,47600.0,31.1026,31.2095,31.0832,31.1512,47600.0
2007-08-01 11:30:00,32.0,32.05,31.89,31.92,39400.0,31.1123,31.1609,31.0054,31.0345,39400.0
2007-08-01 11:35:00,31.91,32.01,31.91,32.01,6600.0,31.0248,31.122,31.0248,31.122,6600.0
2007-08-01 11:40:00,31.98,32.0,31.91,31.97,4100.0,31.0929,31.1123,31.0248,31.0832,4100.0
2007-08-01 11:45:00,31.97,31.97,31.93,31.94,1700.0,31.0832,31.0832,31.0443,31.054,1700.0
2007-08-01 11:50:00,31.94,31.99,31.94,31.99,7700.0,31.054,31.1026,31.054,31.1026,7700.0
2007-08-01 11:55:00,31.99,32.0,31.99,32.0,17000.0,31.1026,31.1123,31.1026,31.1123,17000.0
2007-08-01 12:00:00,32.0,32.0,31.95,31.95,21000.0,31.1123,31.1123,31.0637,31.0637,21000.0
2007-08-01 12:05:00,31.96,32.0,31.95,32.0,156000.0,31.0734,31.1123,31.0637,31.1123,156000.0
2007-08-01 12:10:00,31.99,32.0,31.97,32.0,7000.0,31.1026,31.1123,31.0832,31.1123,7000.0
2007-08-01 12:15:00,31.97,32.0,31.97,31.98,21800.0,31.0832,31.1123,31.0832,31.0929,21800.0
2007-08-01 12:20:00,31.98,32.0,31.95,31.99,10700.0,31.0929,31.1123,31.0637,31.1026,10700.0
2007-08-01 12:25:00,31.98,32.0,31.97,32.0,51600.0,31.0929,31.1123,31.0832,31.1123,51600.0
2007-08-01 12:30:00,32.0,32.04,31.99,32.01,32700.0,31.1123,31.1512,31.1026,31.122,32700.0
2007-08-01 12:35:00,32.02,32.09,32.02,32.04,29100.0,31.1318,31.1998,31.1318,31.1512,29100.0
2007-08-01 12:40:00,32.05,32.06,32.02,32.02,10000.0,31.1609,31.1707,31.1318,31.1318,10000.0
2007-08-01 12:45:00,32.02,32.03,31.99,32.0,21800.0,31.1318,31.1415,31.1026,31.1123,21800.0
2007-08-01 12:50:00,32.0,32.03,31.99,32.01,17600.0,31.1123,31.1415,31.1026,31.122,17600.0
2007-08-01 12:55:00,32.01,32.01,32.0,32.0,20700.0,31.122,31.122,31.1123,31.1123,20700.0
2007-08-01 13:00:00,32.0,32.01,31.99,32.0,13800.0,31.1123,31.122,31.1026,31.1123,13800.0
2007-08-01 13:05:00,32.01,32.02,32.0,32.0,21800.0,31.122,31.1318,31.1123,31.1123,21800.0
2007-08-01 13:10:00,32.0,32.07,32.0,32.05,18300.0,31.1123,31.1804,31.1123,31.1609,18300.0
2007-08-01 13:15:00,32.02,32.07,32.01,32.04,4100.0,31.1318,31.1804,31.122,31.1512,4100.0
2007-08-01 13:20:00,32.03,32.03,31.9,31.96,23100.0,31.1415,31.1415,31.0151,31.0734,23100.0
2007-08-01 13:25:00,31.95,31.99,31.95,31.96,6300.0,31.0637,31.1026,31.0637,31.0734,6300.0
2007-08-01 13:30:00,31.99,31.99,31.93,31.95,23600.0,31.1026,31.1026,31.0443,31.0637,23600.0
2007-08-01 13:35:00,31.97,31.97,31.93,31.95,16300.0,31.0832,31.0832,31.0443,31.0637,16300.0
2007-08-01 13:40:00,31.95,32.04,31.94,31.96,28200.0,31.0637,31.1512,31.054,31.0734,28200.0
2007-08-01 13:45:00,31.95,32.02,31.91,31.95,13400.0,31.0637,31.1318,31.0248,31.0637,13400.0
2007-08-01 13:50:00,31.95,32.0,31.92,31.99,12000.0,31.0637,31.1123,31.0345,31.1026,12000.0
2007-08-01 13:55:00,31.96,32.04,31.95,32.0,23100.0,31.0734,31.1512,31.0637,31.1123,23100.0
2007-08-01 14:00:00,32.0,32.05,32.0,32.05,28100.0,31.1123,31.1609,31.1123,31.1609,28100.0
2007-08-01 14:05:00,32.05,32.07,32.0,32.02,12300.0,31.1609,31.1804,31.1123,31.1318,12300.0
2007-08-01 14:10:00,32.0,32.02,31.97,32.0,33100.0,31.1123,31.1318,31.0832,31.1123,33100.0
2007-08-01 14:15:00,32.0,32.03,31.99,32.01,14000.0,31.1123,31.1415,31.1026,31.122,14000.0
2007-08-01 14:20:00,32.01,32.05,32.0,32.0,25200.0,31.122,31.1609,31.1123,31.1123,25200.0
2007-08-01 14:25:00,32.01,32.23,32.0,32.02,58400.0,31.122,31.3359,31.1123,31.1318,58400.0
2007-08-01 14:30:00,32.02,32.12,32.02,32.05,14300.0,31.1318,31.229,31.1318,31.1609,14300.0
2007-08-01 14:35:00,32.06,32.15,32.03,32.04,9300.0,31.1707,31.2582,31.1415,31.1512,9300.0
2007-08-01 14:40:00,32.02,32.02,31.94,31.95,43800.0,31.1318,31.1318,31.054,31.0637,43800.0
2007-08-01 14:45:00,31.96,32.07,31.95,31.96,21900.0,31.0734,31.1804,31.0637,31.0734,21900.0
2007-08-01 14:50:00,31.97,31.99,31.94,31.96,16200.0,31.0832,31.1026,31.054,31.0734,16200.0
2007-08-01 14:55:00,31.96,31.99,31.95,31.98,22200.0,31.0734,31.1026,31.0637,31.0929,22200.0
2007-08-01 15:00:00,31.96,32.0,31.96,31.96,12600.0,31.0734,31.1123,31.0734,31.0734,12600.0
2007-08-01 15:05:00,31.96,32.0,31.95,31.98,26400.0,31.0734,31.1123,31.0637,31.0929,26400.0
2007-08-01 15:10:00,31.97,32.0,31.95,31.98,22700.0,31.0832,31.1123,31.0637,31.0929,22700.0
2007-08-01 15:15:00,31.97,32.0,31.95,31.95,464000.0,31.0832,31.1123,31.0637,31.0637,464000.0
2007-08-01 15:20:00,31.91,31.95,31.91,31.94,20100.0,31.0248,31.0637,31.0248,31.054,20100.0
2007-08-01 15:25:00,31.94,31.99,31.9,31.93,35900.0,31.054,31.1026,31.0151,31.0443,35900.0
2007-08-01 15:30:00,31.95,31.99,31.91,31.94,60900.0,31.0637,31.1026,31.0248,31.054,60900.0
2007-08-01 15:35:00,31.94,32.0,31.9,31.99,28500.0,31.054,31.1123,31.0151,31.1026,28500.0
2007-08-01 15:40:00,31.95,31.98,31.87,31.94,52100.0,31.0637,31.0929,30.9859,31.054,52100.0
2007-08-01 15:45:00,31.95,31.98,31.88,31.9,30100.0,31.0637,31.0929,30.9957,31.0151,30100.0
2007-08-01 15:50:00,31.9,31.95,31.85,31.88,84700.0,31.0151,31.0637,30.9665,30.9957,84700.0
2007-08-01 15:55:00,31.88,31.99,31.79,31.86,170100.0,30.9957,31.1026,30.9081,30.9762,170100.0
2007-08-02 09:30:00,31.5,31.6,31.4,31.55,168100.0,30.6262,30.7234,30.529,30.6748,168100.0
2007-08-02 09:35:00,31.6,31.66,31.51,31.55,74700.0,30.7234,30.7818,30.6359,30.6748,74700.0
2007-08-02 09:40:00,31.57,31.7,31.55,31.6,175100.0,30.6943,30.8206,30.6748,30.7234,175100.0
2007-08-02 09:45:00,31.61,31.77,31.6,31.65,109100.0,30.7331,30.8887,30.7234,30.772,109100.0
2007-08-02 09:50:00,31.66,31.66,31.6,31.62,62500.0,30.7818,30.7818,30.7234,30.7429,62500.0
2007-08-02 09:55:00,31.62,31.67,31.62,31.65,49400.0,30.7429,30.7915,30.7429,30.772,49400.0
2007-08-02 10:00:00,31.65,31.67,31.63,31.65,501700.0,30.772,30.7915,30.7526,30.772,501700.0
2007-08-02 10:05:00,31.66,31.67,31.62,31.63,85500.0,30.7818,30.7915,30.7429,30.7526,85500.0
2007-08-02 10:10:00,31.64,31.65,31.6,31.61,73700.0,30.7623,30.772,30.7234,30.7331,73700.0
2007-08-02 10:15:00,31.6,31.65,31.59,31.6,181100.0,30.7234,30.772,30.7137,30.7234,181100.0
2007-08-02 10:20:00,31.6,31.63,31.52,31.52,121400.0,30.7234,30.7526,30.6456,30.6456,121400.0
2007-08-02 10:25:00,31.57,31.65,31.56,31.59,72600.0,30.6943,30.772,30.6845,30.7137,72600.0
2007-08-02 10:30:00,31.6,31.62,31.56,31.6,75100.0,30.7234,30.7429,30.6845,30.7234,75100.0
2007-08-02 10:35:00,31.6,31.61,31.5,31.55,40500.0,30.7234,30.7331,30.6262,30.6748,40500.0
2007-08-02 10:40:00,31.55,31.6,31.55,31.58,107500.0,30.6748,30.7234,30.6748,30.704,107500.0
2007-08-02 10:45:00,31.59,31.6,31.55,31.59,299000.0,30.7137,30.7234,30.6748,30.7137,299000.0
2007-08-02 10:50:00,31.6,31.6,31.55,31.56,69800.0,30.7234,30.7234,30.6748,30.6845,69800.0
2007-08-02 10:55:00,31.55,31.63,31.55,31.6,94900.0,30.6748,30.7526,30.6748,30.7234,94900.0
2007-08-02 11:00:00,31.6,31.64,31.58,31.6,68300.0,30.7234,30.7623,30.704,30.7234,68300.0
2007-08-02 11:05:00,31.6,31.63,31.57,31.6,35900.0,30.7234,30.7526,30.6943,30.7234,35900.0
2007-08-02 11:10:00,31.6,31.6,31.57,31.58,11400.0,30.7234,30.7234,30.6943,30.704,11400.0
2007-08-02 11:15:00,31.57,31.63,31.54,31.6,69000.0,30.6943,30.7526,30.6651,30.7234,69000.0
2007-08-02 11:20:00,31.6,31.61,31.55,31.59,38400.0,30.7234,30.7331,30.6748,30.7137,38400.0
2007-08-02 11:25:00,31.59,31.63,31.55,31.61,18500.0,30.7137,30.7526,30.6748,30.7331,18500.0
2007-08-02 11:30:00,31.61,31.61,31.55,31.55,13600.0,30.7331,30.7331,30.6748,30.6748,13600.0
2007-08-02 11:35:00,31.55,31.55,31.5,31.5,13700.0,30.6748,30.6748,30.6262,30.6262,13700.0
2007-08-02 11:40:00,31.5,31.52,31.5,31.52,2000.0,30.6262,30.6456,30.6262,30.6456,2000.0
2007-08-02 11:45:00,31.52,31.52,31.5,31.52,7500.0,30.6456,30.6456,30.6262,30.6456,7500.0
2007-08-02 11:50:00,31.51,31.55,31.51,31.55,12000.0,30.6359,30.6748,30.6359,30.6748,12000.0
2007-08-02 11:55:00,31.55,31.55,31.52,31.55,22600.0,30.6748,30.6748,30.6456,30.6748,22600.0
2007-08-02 12:00:00,31.55,31.55,31.52,31.53,11600.0,30.6748,30.6748,30.6456,30.6554,11600.0
2007-08-02 12:05:00,31.53,31.55,31.53,31.55,10100.0,30.6554,30.6748,30.6554,30.6748,10100.0
2007-08-02 12:10:00,31.54,31.55,31.51,31.55,24200.0,30.6651,30.6748,30.6359,30.6748,24200.0
2007-08-02 12:15:00,31.54,31.55,31.53,31.53,7800.0,30.6651,30.6748,30.6554,30.6554,7800.0
2007-08-02 12:20:00,31.53,31.55,31.52,31.54,7400.0,30.6554,30.6748,30.6456,30.6651,7400.0
2007-08-02 12:25:00,31.53,31.54,31.52,31.54,3000.0,30.6554,30.6651,30.6456,30.6651,3000.0
2007-08-02 12:30:00,31.54,31.55,31.53,31.54,7500.0,30.6651,30.6748,30.6554,30.6651,7500.0
2007-08-02 12:35:00,31.54,31.55,31.52,31.54,8000.0,30.6651,30.6748,30.6456,30.6651,8000.0
2007-08-02 12:40:00,31.54,31.55,31.53,31.54,5100.0,30.6651,30.6748,30.6554,30.6651,5100.0
2007-08-02 12:45:00,31.54,31.55,31.53,31.53,10200.0,30.6651,30.6748,30.6554,30.6554,10200.0
2007-08-02 12:50:00,31.54,31.54,31.48,31.53,50500.0,30.6651,30.6651,30.6067,30.6554,50500.0
2007-08-02 12:55:00,31.53,31.56,31.5,31.56,40900.0,30.6554,30.6845,30.6262,30.6845,40900.0
2007-08-02 13:00:00,31.54,31.59,31.51,31.52,15400.0,30.6651,30.7137,30.6359,30.6456,15400.0
2007-08-02 13:05:00,31.52,31.56,31.49,31.55,67600.0,30.6456,30.6845,30.6165,30.6748,67600.0
2007-08-02 13:10:00,31.55,31.55,31.51,31.51,6700.0,30.6748,30.6748,30.6359,30.6359,6700.0
2007-08-02 13:15:00,31.51,31.55,31.48,31.55,14100.0,30.6359,30.6748,30.6067,30.6748,14100.0
2007-08-02 13:20:00,31.54,31.56,31.53,31.56,4800.0,30.6651,30.6845,30.6554,30.6845,4800.0
2007-08-02 13:25:00,31.57,31.62,31.55,31.6,37700.0,30.6943,30.7429,30.6748,30.7234,37700.0
2007-08-02 13:30:00,31.61,31.92,31.61,31.88,38700.0,30.7331,31.0345,30.7331,30.9957,38700.0
2007-08-02 13:35:00,31.88,31.88,31.76,31.76,6100.0,30.9957,30.9957,30.879,30.879,6100.0
2007-08-02 13:40:00,31.75,31.78,31.67,31.72,16300.0,30.8693,30.8984,30.7915,30.8401,16300.0
2007-08-02 13:45:00,31.71,31.72,31.65,31.7,7400.0,30.8304,30.8401,30.772,30.8206,7400.0
2007-08-02 13:50:00,31.68,31.86,31.68,31.84,35000.0,30.8012,30.9762,30.8012,30.9568,35000.0
2007-08-02 13:55:00,31.85,31.86,31.79,31.83,17700.0,30.9665,30.9762,30.9081,30.947,17700.0
2007-08-02 14:00:00,31.82,31.82,31.73,31.79,12200.0,30.9373,30.9373,30.8498,30.9081,12200.0
2007-08-02 14:05:00,31.8,31.81,31.7,31.76,19600.0,30.9179,30.9276,30.8206,30.879,19600.0
2007-08-02 14:10:00,31.76,31.81,31.73,31.79,29500.0,30.879,30.9276,30.8498,30.9081,29500.0
2007-08-02 14:15:00,31.78,31.83,31.73,31.73,9200.0,30.8984,30.947,30.8498,30.8498,9200.0
2007-08-02 14:20:00,31.71,31.85,31.71,31.77,13100.0,30.8304,30.9665,30.8304,30.8887,13100.0
2007-08-02 14:25:00,31.76,31.77,31.72,31.77,7000.0,30.879,30.8887,30.8401,30.8887,7000.0
2007-08-02 14:30:00,31.76,31.87,31.75,31.83,56500.0,30.879,30.9859,30.8693,30.947,56500.0
2007-08-02 14:35:00,31.85,31.85,31.77,31.78,25300.0,30.9665,30.9665,30.8887,30.8984,25300.0
2007-08-02 14:40:00,31.79,31.85,31.77,31.85,140700.0,30.9081,30.9665,30.8887,30.9665,140700.0
2007-08-02 14:45:00,31.85,31.9,31.84,31.9,26700.0,30.9665,31.0151,30.9568,31.0151,26700.0
2007-08-02 14:50:00,31.91,31.95,31.86,31.86,27800.0,31.0248,31.0637,30.9762,30.9762,27800.0
2007-08-02 14:55:00,31.85,31.9,31.85,31.89,62700.0,30.9665,31.0151,30.9665,31.0054,62700.0
2007-08-02 15:00:00,31.88,31.9,31.85,31.88,20700.0,30.9957,31.0151,30.9665,30.9957,20700.0
2007-08-02 15:05:00,31.88,31.92,31.85,31.9,21800.0,30.9957,31.0345,30.9665,31.0151,21800.0
2007-08-02 15:10:00,31.9,31.9,31.85,31.86,22500.0,31.0151,31.0151,30.9665,30.9762,22500.0
2007-08-02 15:15:00,31.86,31.9,31.85,31.9,42600.0,30.9762,31.0151,30.9665,31.0151,42600.0
2007-08-02 15:20:00,31.89,31.9,31.86,31.88,20400.0,31.0054,31.0151,30.9762,30.9957,20400.0
2007-08-02 15:25:00,31.87,31.94,31.86,31.92,18600.0,30.9859,31.054,30.9762,31.0345,18600.0
2007-08-02 15:30:00,31.92,31.95,31.88,31.93,42100.0,31.0345,31.0637,30.9957,31.0443,42100.0
2007-08-02 15:35:00,31.94,31.94,31.9,31.91,30000.0,31.054,31.054,31.0151,31.0248,30000.0
2007-08-02 15:40:00,31.91,31.92,31.85,31.87,17300.0,31.0248,31.0345,30.9665,30.9859,17300.0
2007-08-02 15:45:00,31.9,31.9,31.86,31.89,13300.0,31.0151,31.0151,30.9762,31.0054,13300.0
2007-08-02 15:50:00,31.89,31.91,31.85,31.87,30300.0,31.0054,31.0248,30.9665,30.9859,30300.0
2007-08-02 15:55:00,31.86,31.9,31.85,31.9,28100.0,30.9762,31.0151,30.9665,31.0151,28100.0
2007-08-03 09:30:00,31.67,31.67,31.4,31.6,12200.0,30.7915,30.7915,30.529,30.7234,12200.0
2007-08-03 09:35:00,31.62,31.73,31.62,31.71,7200.0,30.7429,30.8498,30.7429,30.8304,7200.0
2007-08-03 09:40:00,31.7,31.96,31.7,31.9,88900.0,30.8206,31.0734,30.8206,31.0151,88900.0
2007-08-03 09:45:00,31.91,31.94,31.9,31.91,34100.0,31.0248,31.054,31.0151,31.0248,34100.0
2007-08-03 09:50:00,31.91,31.95,31.88,31.95,36000.0,31.0248,31.0637,30.9957,31.0637,36000.0
2007-08-03 09:55:00,31.94,31.96,31.85,31.92,74000.0,31.054,31.0734,30.9665,31.0345,74000.0
2007-08-03 10:00:00,31.92,31.95,31.86,31.89,43000.0,31.0345,31.0637,30.9762,31.0054,43000.0
2007-08-03 10:05:00,31.86,31.95,31.84,31.9,19100.0,30.9762,31.0637,30.9568,31.0151,19100.0
2007-08-03 10:10:00,31.89,31.91,31.82,31.86,8100.0,31.0054,31.0248,30.9373,30.9762,8100.0
2007-08-03 10:15:00,31.83,31.88,31.76,31.76,32800.0,30.947,30.9957,30.879,30.879,32800.0
2007-08-03 10:20:00,31.78,31.9,31.77,31.89,54400.0,30.8984,31.0151,30.8887,31.0054,54400.0
2007-08-03 10:25:00,31.88,31.92,31.88,31.91,13700.0,30.9957,31.0345,30.9957,31.0248,13700.0
2007-08-03 10:30:00,31.89,31.89,31.81,31.88,21000.0,31.0054,31.0054,30.9276,30.9957,21000.0
2007-08-03 10:35:00,31.86,31.92,31.86,31.9,31800.0,30.9762,31.0345,30.9762,31.0151,31800.0
2007-08-03 10:40:00,31.89,31.95,31.88,31.94,17200.0,31.0054,31.0637,30.9957,31.054,17200.0
2007-08-03 10:45:00,31.94,31.94,31.92,31.92,8700.0,31.054,31.054,31.0345,31.0345,8700.0
2007-08-03 10:50:00,31.93,31.94,31.86,31.92,30100.0,31.0443,31.054,30.9762,31.0345,30100.0
2007-08-03 10:55:00,31.92,31.93,31.88,31.89,16400.0,31.0345,31.0443,30.9957,31.0054,16400.0
2007-08-03 11:00:00,31.88,31.94,31.88,31.92,17200.0,30.9957,31.054,30.9957,31.0345,17200.0
2007-08-03 11:05:00,31.92,31.93,31.9,31.92,10800.0,31.0345,31.0443,31.0151,31.0345,10800.0
2007-08-03 11:10:00,31.91,31.93,31.9,31.9,15800.0,31.0248,31.0443,31.0151,31.0151,15800.0
2007-08-03 11:15:00,31.88,31.9,31.83,31.83,7400.0,30.9957,31.0151,30.947,30.947,7400.0
2007-08-03 11:20:00,31.86,31.86,31.82,31.83,1800.0,30.9762,30.9762,30.9373,30.947,1800.0
2007-08-03 11:25:00,31.81,31.83,31.8,31.8,8000.0,30.9276,30.947,30.9179,30.9179,8000.0
2007-08-03 11:30:00,31.83,31.84,31.8,31.81,8700.0,30.947,30.9568,30.9179,30.9276,8700.0
2007-08-03 11:35:00,31.82,31.83,31.8,31.82,11800.0,30.9373,30.947,30.9179,30.9373,11800.0
2007-08-03 11:40:00,31.81,31.84,31.8,31.81,7300.0,30.9276,30.9568,30.9179,30.9276,7300.0
2007-08-03 11:45:00,31.81,31.84,31.81,31.81,6600.0,30.9276,30.9568,30.9276,30.9276,6600.0
2007-08-03 11:50:00,31.83,31.87,31.8,31.86,21100.0,30.947,30.9859,30.9179,30.9762,21100.0
2007-08-03 11:55:00,31.86,31.9,31.86,31.87,13000.0,30.9762,31.0151,30.9762,30.9859,13000.0
2007-08-03 12:00:00,31.87,31.89,31.87,31.89,5400.0,30.9859,31.0054,30.9859,31.0054,5400.0
2007-08-03 12:05:00,31.87,31.89,31.87,31.87,12300.0,30.9859,31.0054,30.9859,30.9859,12300.0
2007-08-03 12:10:00,31.87,31.89,31.87,31.87,12400.0,30.9859,31.0054,30.9859,30.9859,12400.0
2007-08-03 12:15:00,31.87,31.9,31.87,31.88,8000.0,30.9859,31.0151,30.9859,30.9957,8000.0
2007-08-03 12:20:00,31.88,31.89,31.87,31.87,9500.0,30.9957,31.0054,30.9859,30.9859,9500.0
2007-08-03 12:25:00,31.88,31.89,31.8,31.83,9700.0,30.9957,31.0054,30.9179,30.947,9700.0
2007-08-03 12:30:00,31.83,31.83,31.81,31.81,2900.0,30.947,30.947,30.9276,30.9276,2900.0
2007-08-03 12:35:00,31.82,31.83,31.8,31.83,20700.0,30.9373,30.947,30.9179,30.947,20700.0
2007-08-03 12:40:00,31.82,31.83,31.81,31.81,5300.0,30.9373,30.947,30.9276,30.9276,5300.0
2007-08-03 12:45:00,31.81,31.82,31.8,31.82,12300.0,30.9276,30.9373,30.9179,30.9373,12300.0
2007-08-03 12:50:00,31.82,31.9,31.8,31.89,116300.0,30.9373,31.0151,30.9179,31.0054,116300.0
2007-08-03 12:55:00,31.9,31.9,31.89,31.89,5400.0,31.0151,31.0151,31.0054,31.0054,5400.0
2007-08-03 13:00:00,31.89,31.9,31.89,31.9,87800.0,31.0054,31.0151,31.0054,31.0151,87800.0
2007-08-03 13:05:00,31.89,31.9,31.89,31.9,21000.0,31.0054,31.0151,31.0054,31.0151,21000.0
2007-08-03 13:10:00,31.9,31.9,31.89,31.89,13400.0,31.0151,31.0151,31.0054,31.0054,13400.0
2007-08-03 13:15:00,31.9,31.91,31.88,31.88,3600.0,31.0151,31.0248,30.9957,30.9957,3600.0
2007-08-03 13:20:00,31.9,31.91,31.9,31.91,11100.0,31.0151,31.0248,31.0151,31.0248,11100.0
2007-08-03 13:25:00,31.91,31.92,31.91,31.92,1300.0,31.0248,31.0345,31.0248,31.0345,1300.0
2007-08-03 13:30:00,31.92,31.92,31.9,31.92,15600.0,31.0345,31.0345,31.0151,31.0345,15600.0
2007-08-03 13:35:00,31.92,31.93,31.9,31.92,51500.0,31.0345,31.0443,31.0151,31.0345,51500.0
2007-08-03 13:40:00,31.92,31.93,31.91,31.91,14400.0,31.0345,31.0443,31.0248,31.0248,14400.0
2007-08-03 13:45:00,31.93,31.93,31.91,31.91,109900.0,31.0443,31.0443,31.0248,31.0248,109900.0
2007-08-03 13:50:00,31.91,31.93,31.9,31.92,22600.0,31.0248,31.0443,31.0151,31.0345,22600.0
2007-08-03 13:55:00,31.92,31.93,31.91,31.92,23100.0,31.0345,31.0443,31.0248,31.0345,23100.0
2007-08-03 14:00:00,31.92,31.93,31.92,31.93,19700.0,31.0345,31.0443,31.0345,31.0443,19700.0
2007-08-03 14:05:00,31.92,31.95,31.92,31.95,6600.0,31.0345,31.0637,31.0345,31.0637,6600.0
2007-08-03 14:10:00,31.93,31.93,31.92,31.93,9600.0,31.0443,31.0443,31.0345,31.0443,9600.0
2007-08-03 14:15:00,31.92,31.94,31.92,31.94,139900.0,31.0345,31.054,31.0345,31.054,139900.0
2007-08-03 14:20:00,31.93,31.93,31.91,31.91,59300.0,31.0443,31.0443,31.0248,31.0248,59300.0
2007-08-03 14:25:00,31.91,31.91,31.69,31.69,77500.0,31.0248,31.0248,30.8109,30.8109,77500.0
2007-08-03 14:30:00,31.7,31.8,31.7,31.77,29700.0,30.8206,30.9179,30.8206,30.8887,29700.0
2007-08-03 14:35:00,31.77,31.84,31.77,31.81,44600.0,30.8887,30.9568,30.8887,30.9276,44600.0
2007-08-03 14:40:00,31.82,31.84,31.8,31.84,32400.0,30.9373,30.9568,30.9179,30.9568,32400.0
2007-08-03 14:45:00,31.82,31.84,31.68,31.7,50200.0,30.9373,30.9568,30.8012,30.8206,50200.0
2007-08-03 14:50:00,31.7,31.74,31.7,31.71,8700.0,30.8206,30.8595,30.8206,30.8304,8700.0
2007-08-03 14:55:00,31.72,31.73,31.7,31.72,17100.0,30.8401,30.8498,30.8206,30.8401,17100.0
2007-08-03 15:00:00,31.72,31.78,31.69,31.7,31800.0,30.8401,30.8984,30.8109,30.8206,31800.0
2007-08-03 15:05:00,31.72,31.74,31.7,31.73,161700.0,30.8401,30.8595,30.8206,30.8498,161700.0
2007-08-03 15:10:00,31.73,31.77,31.72,31.74,11400.0,30.8498,30.8887,30.8401,30.8595,11400.0
2007-08-03 15:15:00,31.74,31.78,31.7,31.78,29900.0,30.8595,30.8984,30.8206,30.8984,29900.0
2007-08-03 15:20:00,31.77,31.83,31.75,31.8,58300.0,30.8887,30.947,30.8693,30.9179,58300.0
2007-08-03 15:25:00,31.81,31.83,31.8,31.8,17100.0,30.9276,30.947,30.9179,30.9179,17100.0
2007-08-03 15:30:00,31.81,31.83,31.78,31.8,92800.0,30.9276,30.947,30.8984,30.9179,92800.0
2007-08-03 15:35:00,31.8,31.81,31.75,31.76,44300.0,30.9179,30.9276,30.8693,30.879,44300.0
2007-08-03 15:40:00,31.76,31.8,31.7,31.77,123800.0,30.879,30.9179,30.8206,30.8887,123800.0
2007-08-03 15:45:00,31.78,31.85,31.78,31.81,23200.0,30.8984,30.9665,30.8984,30.9276,23200.0
2007-08-03 15:50:00,31.81,31.94,31.77,31.88,56800.0,30.9276,31.054,30.8887,30.9957,56800.0
2007-08-03 15:55:00,31.91,31.91,31.58,31.6,172600.0,31.0248,31.0248,30.704,30.7234,172600.0
2007-08-06 09:30:00,31.7,31.9,31.7,31.81,177700.0,30.8206,31.0151,30.8206,30.9276,177700.0
2007-08-06 09:35:00,31.83,31.83,31.76,31.81,1200.0,30.947,30.947,30.879,30.9276,1200.0
2007-08-06 09:40:00,31.77,31.87,31.67,31.8,121500.0,30.8887,30.9859,30.7915,30.9179,121500.0
2007-08-06 09:45:00,31.79,31.8,31.71,31.71,25200.0,30.9081,30.9179,30.8304,30.8304,25200.0
2007-08-06 09:50:00,31.7,31.74,31.54,31.65,95500.0,30.8206,30.8595,30.6651,30.772,95500.0
2007-08-06 09:55:00,31.65,31.78,31.65,31.78,57700.0,30.772,30.8984,30.772,30.8984,57700.0
2007-08-06 10:00:00,31.79,31.79,31.67,31.72,18400.0,30.9081,30.9081,30.7915,30.8401,18400.0
2007-08-06 10:05:00,31.71,31.72,31.52,31.53,16600.0,30.8304,30.8401,30.6456,30.6554,16600.0
2007-08-06 10:10:00,31.51,31.51,31.16,31.27,60400.0,30.6359,30.6359,30.2956,30.4026,60400.0
2007-08-06 10:15:00,31.28,31.38,31.25,31.35,48700.0,30.4123,30.5095,30.3831,30.4804,48700.0
2007-08-06 10:20:00,31.35,31.41,31.35,31.36,30500.0,30.4804,30.5387,30.4804,30.4901,30500.0
2007-08-06 10:25:00,31.35,31.38,31.35,31.37,24700.0,30.4804,30.5095,30.4804,30.4998,24700.0
2007-08-06 10:30:00,31.37,31.58,31.35,31.5,37700.0,30.4998,30.704,30.4804,30.6262,37700.0
2007-08-06 10:35:00,31.49,31.58,31.44,31.45,11300.0,30.6165,30.704,30.5679,30.5776,11300.0
2007-08-06 10:40:00,31.46,31.46,31.4,31.44,9400.0,30.5873,30.5873,30.529,30.5679,9400.0
2007-08-06 10:45:00,31.44,31.44,31.4,31.41,9400.0,30.5679,30.5679,30.529,30.5387,9400.0
2007-08-06 10:50:00,31.41,31.5,31.4,31.49,162600.0,30.5387,30.6262,30.529,30.6165,162600.0
2007-08-06 10:55:00,31.46,31.46,31.42,31.42,4100.0,30.5873,30.5873,30.5484,30.5484,4100.0
2007-08-06 11:00:00,31.42,31.44,31.4,31.4,27500.0,30.5484,30.5679,30.529,30.529,27500.0
2007-08-06 11:05:00,31.4,31.42,31.39,31.39,48700.0,30.529,30.5484,30.5192,30.5192,48700.0
2007-08-06 11:10:00,31.4,31.4,31.3,31.32,88300.0,30.529,30.529,30.4317,30.4512,88300.0
2007-08-06 11:15:00,31.3,31.38,31.26,31.37,25300.0,30.4317,30.5095,30.3928,30.4998,25300.0
2007-08-06 11:20:00,31.35,31.36,31.32,31.32,8700.0,30.4804,30.4901,30.4512,30.4512,8700.0
2007-08-06 11:25:00,31.34,31.34,31.3,31.3,14600.0,30.4706,30.4706,30.4317,30.4317,14600.0
2007-08-06 11:30:00,31.3,31.32,31.3,31.32,13000.0,30.4317,30.4512,30.4317,30.4512,13000.0
2007-08-06 11:35:00,31.32,31.32,31.11,31.14,99500.0,30.4512,30.4512,30.247,30.2762,99500.0
2007-08-06 11:40:00,31.13,31.29,31.13,31.28,28100.0,30.2665,30.422,30.2665,30.4123,28100.0
2007-08-06 11:45:00,31.28,31.35,31.28,31.35,18200.0,30.4123,30.4804,30.4123,30.4804,18200.0
2007-08-06 11:50:00,31.36,31.39,31.3,31.3,71600.0,30.4901,30.5192,30.4317,30.4317,71600.0
2007-08-06 11:55:00,31.29,31.3,31.27,31.3,7500.0,30.422,30.4317,30.4026,30.4317,7500.0
2007-08-06 12:00:00,31.28,31.28,31.16,31.17,12900.0,30.4123,30.4123,30.2956,30.3053,12900.0
2007-08-06 12:05:00,31.17,31.19,31.06,31.13,13000.0,30.3053,30.3248,30.1984,30.2665,13000.0
2007-08-06 12:10:00,31.13,31.26,31.12,31.26,27000.0,30.2665,30.3928,30.2567,30.3928,27000.0
2007-08-06 12:15:00,31.26,31.26,31.23,31.25,9000.0,30.3928,30.3928,30.3637,30.3831,9000.0
2007-08-06 12:20:00,31.24,31.25,31.23,31.25,6900.0,30.3734,30.3831,30.3637,30.3831,6900.0
2007-08-06 12:25:00,31.25,31.25,31.25,31.25,34600.0,30.3831,30.3831,30.3831,30.3831,34600.0
2007-08-06 12:30:00,31.25,31.25,31.24,31.25,25400.0,30.3831,30.3831,30.3734,30.3831,25400.0
2007-08-06 12:35:00,31.25,31.26,31.24,31.25,29300.0,30.3831,30.3928,30.3734,30.3831,29300.0
2007-08-06 12:40:00,31.25,31.26,31.24,31.24,22500.0,30.3831,30.3928,30.3734,30.3734,22500.0
2007-08-06 12:45:00,31.24,31.25,31.22,31.25,18500.0,30.3734,30.3831,30.354,30.3831,18500.0
2007-08-06 12:50:00,31.25,31.25,31.23,31.24,22800.0,30.3831,30.3831,30.3637,30.3734,22800.0
2007-08-06 12:55:00,31.22,31.24,31.11,31.24,15400.0,30.354,30.3734,30.247,30.3734,15400.0
2007-08-06 13:00:00,31.21,31.22,31.2,31.22,4000.0,30.3442,30.354,30.3345,30.354,4000.0
2007-08-06 13:05:00,31.2,31.2,31.07,31.07,18100.0,30.3345,30.3345,30.2081,30.2081,18100.0
2007-08-06 13:10:00,31.05,31.07,30.89,31.01,73100.0,30.1887,30.2081,30.0331,30.1498,73100.0
2007-08-06 13:15:00,31.05,31.05,30.97,31.04,8300.0,30.1887,30.1887,30.1109,30.179,8300.0
2007-08-06 13:20:00,31.04,31.06,31.02,31.02,8900.0,30.179,30.1984,30.1595,30.1595,8900.0
2007-08-06 13:25:00,31.04,31.05,30.99,31.0,15700.0,30.179,30.1887,30.1303,30.1401,15700.0
2007-08-06 13:30:00,31.0,31.01,30.94,30.99,30200.0,30.1401,30.1498,30.0817,30.1303,30200.0
2007-08-06 13:35:00,30.99,31.0,30.91,30.93,13800.0,30.1303,30.1401,30.0526,30.072,13800.0
2007-08-06 13:40:00,30.92,30.94,30.87,30.88,16700.0,30.0623,30.0817,30.0137,30.0234,16700.0
2007-08-06 13:45:00,30.86,30.88,30.85,30.86,16000.0,30.0039,30.0234,29.9942,30.0039,16000.0
2007-08-06 13:50:00,30.87,30.91,30.86,30.9,12300.0,30.0137,30.0526,30.0039,30.0428,12300.0
2007-08-06 13:55:00,30.9,30.9,30.86,30.88,46300.0,30.0428,30.0428,30.0039,30.0234,46300.0
2007-08-06 14:00:00,30.87,30.9,30.86,30.86,21600.0,30.0137,30.0428,30.0039,30.0039,21600.0
2007-08-06 14:05:00,30.86,30.88,30.84,30.86,24900.0,30.0039,30.0234,29.9845,30.0039,24900.0
2007-08-06 14:10:00,30.86,30.87,30.76,30.83,16200.0,30.0039,30.0137,29.9067,29.9748,16200.0
2007-08-06 14:15:00,30.81,30.88,30.74,30.86,32900.0,29.9553,30.0234,29.8873,30.0039,32900.0
2007-08-06 14:20:00,30.86,30.91,30.83,30.9,14700.0,30.0039,30.0526,29.9748,30.0428,14700.0
2007-08-06 14:25:00,30.9,30.98,30.81,30.9,37200.0,30.0428,30.1206,29.9553,30.0428,37200.0
2007-08-06 14:30:00,30.9,30.96,30.9,30.95,21200.0,30.0428,30.1012,30.0428,30.0914,21200.0
2007-08-06 14:35:00,30.95,31.06,30.94,31.0,38500.0,30.0914,30.1984,30.0817,30.1401,38500.0
2007-08-06 14:40:00,31.0,31.19,31.0,31.14,26500.0,30.1401,30.3248,30.1401,30.2762,26500.0
2007-08-06 14:45:00,31.15,31.15,31.01,31.07,19500.0,30.2859,30.2859,30.1498,30.2081,19500.0
2007-08-06 14:50:00,31.08,31.09,31.0,31.04,30600.0,30.2178,30.2276,30.1401,30.179,30600.0
2007-08-06 14:55:00,31.04,31.06,31.0,31.02,34300.0,30.179,30.1984,30.1401,30.1595,34300.0
2007-08-06 15:00:00,31.01,31.09,31.01,31.08,22400.0,30.1498,30.2276,30.1498,30.2178,22400.0
2007-08-06 15:05:00,31.09,31.15,31.05,31.14,19800.0,30.2276,30.2859,30.1887,30.2762,19800.0
2007-08-06 15:10:00,31.15,31.33,31.14,31.27,23900.0,30.2859,30.4609,30.2762,30.4026,23900.0
2007-08-06 15:15:00,31.27,31.35,31.27,31.29,20000.0,30.4026,30.4804,30.4026,30.422,20000.0
2007-08-06 15:20:00,31.3,31.3,31.24,31.25,23300.0,30.4317,30.4317,30.3734,30.3831,23300.0
2007-08-06 15:25:00,31.24,31.27,31.21,31.22,28900.0,30.3734,30.4026,30.3442,30.354,28900.0
2007-08-06 15:30:00,31.22,31.26,31.16,31.16,73900.0,30.354,30.3928,30.2956,30.2956,73900.0
2007-08-06 15:35:00,31.16,31.17,31.03,31.06,26600.0,30.2956,30.3053,30.1692,30.1984,26600.0
2007-08-06 15:40:00,31.06,31.08,30.98,30.98,36100.0,30.1984,30.2178,30.1206,30.1206,36100.0
2007-08-06 15:45:00,30.98,31.0,30.95,30.98,38200.0,30.1206,30.1401,30.0914,30.1206,38200.0
2007-08-06 15:50:00,30.97,31.09,30.93,31.09,53200.0,30.1109,30.2276,30.072,30.2276,53200.0
2007-08-06 15:55:00,31.09,31.14,30.98,31.04,30300.0,30.2276,30.2762,30.1206,30.179,30300.0
2007-08-07 09:30:00,31.16,31.16,30.68,31.0,20300.0,30.2956,30.2956,29.8289,30.1401,20300.0
2007-08-07 09:35:00,31.01,31.05,30.96,31.03,9600.0,30.1498,30.1887,30.1012,30.1692,9600.0
2007-08-07 09:40:00,31.04,31.05,31.03,31.03,3400.0,30.179,30.1887,30.1692,30.1692,3400.0
2007-08-07 09:45:00,31.05,31.1,31.05,31.06,21400.0,30.1887,30.2373,30.1887,30.1984,21400.0
2007-08-07 09:50:00,31.05,31.06,31.03,31.06,4100.0,30.1887,30.1984,30.1692,30.1984,4100.0
2007-08-07 09:55:00,31.06,31.08,31.05,31.08,8900.0,30.1984,30.2178,30.1887,30.2178,8900.0
2007-08-07 10:00:00,31.05,31.09,31.05,31.07,8600.0,30.1887,30.2276,30.1887,30.2081,8600.0
2007-08-07 10:05:00,31.07,31.08,31.03,31.06,6700.0,30.2081,30.2178,30.1692,30.1984,6700.0
2007-08-07 10:10:00,31.03,31.07,31.03,31.06,6000.0,30.1692,30.2081,30.1692,30.1984,6000.0
2007-08-07 10:15:00,31.07,31.09,31.05,31.07,20800.0,30.2081,30.2276,30.1887,30.2081,20800.0
2007-08-07 10:20:00,31.09,31.1,31.07,31.1,5900.0,30.2276,30.2373,30.2081,30.2373,5900.0
2007-08-07 10:25:00,31.09,31.09,31.08,31.09,11400.0,30.2276,30.2276,30.2178,30.2276,11400.0
2007-08-07 10:30:00,31.08,31.08,31.06,31.07,15200.0,30.2178,30.2178,30.1984,30.2081,15200.0
2007-08-07 10:35:00,31.07,31.08,31.06,31.07,7200.0,30.2081,30.2178,30.1984,30.2081,7200.0
2007-08-07 10:40:00,31.07,31.08,31.06,31.08,6600.0,30.2081,30.2178,30.1984,30.2178,6600.0
2007-08-07 10:45:00,31.07,31.08,31.06,31.07,12100.0,30.2081,30.2178,30.1984,30.2081,12100.0
2007-08-07 10:50:00,31.06,31.07,31.05,31.05,9600.0,30.1984,30.2081,30.1887,30.1887,9600.0
2007-08-07 10:55:00,31.05,31.05,31.0,31.0,16600.0,30.1887,30.1887,30.1401,30.1401,16600.0
2007-08-07 11:00:00,31.0,31.26,31.0,31.23,30500.0,30.1401,30.3928,30.1401,30.3637,30500.0
2007-08-07 11:05:00,31.21,31.28,31.21,31.26,15700.0,30.3442,30.4123,30.3442,30.3928,15700.0
2007-08-07 11:10:00,31.26,31.28,31.12,31.13,25100.0,30.3928,30.4123,30.2567,30.2665,25100.0
2007-08-07 11:15:00,31.12,31.15,31.05,31.08,10100.0,30.2567,30.2859,30.1887,30.2178,10100.0
2007-08-07 11:20:00,31.09,31.1,31.03,31.05,9400.0,30.2276,30.2373,30.1692,30.1887,9400.0
2007-08-07 11:25:00,31.04,31.05,31.03,31.05,6200.0,30.179,30.1887,30.1692,30.1887,6200.0
2007-08-07 11:30:00,31.05,31.05,31.03,31.04,10700.0,30.1887,30.1887,30.1692,30.179,10700.0
2007-08-07 11:35:00,31.03,31.03,31.01,31.02,5600.0,30.1692,30.1692,30.1498,30.1595,5600.0
2007-08-07 11:40:00,31.02,31.05,31.01,31.05,27100.0,30.1595,30.1887,30.1498,30.1887,27100.0
2007-08-07 11:45:00,31.05,31.12,31.05,31.12,9400.0,30.1887,30.2567,30.1887,30.2567,9400.0
2007-08-07 11:50:00,31.08,31.1,31.05,31.08,7200.0,30.2178,30.2373,30.1887,30.2178,7200.0
2007-08-07 11:55:00,31.08,31.1,31.07,31.1,4000.0,30.2178,30.2373,30.2081,30.2373,4000.0
2007-08-07 12:00:00,31.1,31.12,31.07,31.12,8400.0,30.2373,30.2567,30.2081,30.2567,8400.0
2007-08-07 12:05:00,31.12,31.29,31.11,31.28,17700.0,30.2567,30.422,30.247,30.4123,17700.0
2007-08-07 12:10:00,31.29,31.45,31.27,31.44,19300.0,30.422,30.5776,30.4026,30.5679,19300.0
2007-08-07 12:15:00,31.45,31.9,31.45,31.89,60200.0,30.5776,31.0151,30.5776,31.0054,60200.0
2007-08-07 12:20:00,31.89,31.9,31.77,31.85,20800.0,31.0054,31.0151,30.8887,30.9665,20800.0
2007-08-07 12:25:00,31.83,31.83,31.58,31.61,9300.0,30.947,30.947,30.704,30.7331,9300.0
2007-08-07 12:30:00,31.59,31.71,31.59,31.63,37200.0,30.7137,30.8304,30.7137,30.7526,37200.0
2007-08-07 12:35:00,31.62,31.63,31.55,31.59,16900.0,30.7429,30.7526,30.6748,30.7137,16900.0
2007-08-07 12:40:00,31.59,31.6,31.5,31.52,12300.0,30.7137,30.7234,30.6262,30.6456,12300.0
2007-08-07 12:45:00,31.52,31.52,31.5,31.5,14800.0,30.6456,30.6456,30.6262,30.6262,14800.0
2007-08-07 12:50:00,31.51,31.51,31.5,31.51,9400.0,30.6359,30.6359,30.6262,30.6359,9400.0
2007-08-07 12:55:00,31.5,31.51,31.39,31.51,13900.0,30.6262,30.6359,30.5192,30.6359,13900.0
2007-08-07 13:00:00,31.48,31.49,31.48,31.49,7200.0,30.6067,30.6165,30.6067,30.6165,7200.0
2007-08-07 13:05:00,31.49,31.55,31.49,31.55,12300.0,30.6165,30.6748,30.6165,30.6748,12300.0
2007-08-07 13:10:00,31.53,31.53,31.51,31.52,5400.0,30.6554,30.6554,30.6359,30.6456,5400.0
2007-08-07 13:15:00,31.53,31.6,31.53,31.53,11200.0,30.6554,30.7234,30.6554,30.6554,11200.0
2007-08-07 13:20:00,31.55,31.6,31.53,31.56,11300.0,30.6748,30.7234,30.6554,30.6845,11300.0
2007-08-07 13:25:00,31.58,31.76,31.57,31.69,23800.0,30.704,30.879,30.6943,30.8109,23800.0
2007-08-07 13:30:00,31.69,31.76,31.58,31.76,47600.0,30.8109,30.879,30.704,30.879,47600.0
2007-08-07 13:35:00,31.76,31.76,31.69,31.76,38400.0,30.879,30.879,30.8109,30.879,38400.0
2007-08-07 13:40:00,31.75,31.76,31.6,31.6,3100.0,30.8693,30.879,30.7234,30.7234,3100.0
2007-08-07 13:45:00,31.58,31.68,31.53,31.67,14000.0,30.704,30.8012,30.6554,30.7915,14000.0
2007-08-07 13:50:00,31.7,31.72,31.57,31.57,3400.0,30.8206,30.8401,30.6943,30.6943,3400.0
2007-08-07 13:55:00,31.55,31.66,31.54,31.65,7200.0,30.6748,30.7818,30.6651,30.772,7200.0
2007-08-07 14:00:00,31.66,31.76,31.65,31.75,22200.0,30.7818,30.879,30.772,30.8693,22200.0
2007-08-07 14:05:00,31.75,31.76,31.7,31.7,7900.0,30.8693,30.879,30.8206,30.8206,7900.0
2007-08-07 14:10:00,31.72,31.75,31.65,31.72,19500.0,30.8401,30.8693,30.772,30.8401,19500.0
2007-08-07 14:15:00,31.69,31.71,31.25,31.61,65800.0,30.8109,30.8304,30.3831,30.7331,65800.0
2007-08-07 14:20:00,31.62,31.63,31.5,31.53,32500.0,30.7429,30.7526,30.6262,30.6554,32500.0
2007-08-07 14:25:00,31.54,31.77,31.54,31.74,40100.0,30.6651,30.8887,30.6651,30.8595,40100.0
2007-08-07 14:30:00,31.71,31.76,31.67,31.71,26600.0,30.8304,30.879,30.7915,30.8304,26600.0
2007-08-07 14:35:00,31.7,31.71,31.56,31.64,30100.0,30.8206,30.8304,30.6845,30.7623,30100.0
2007-08-07 14:40:00,31.62,31.62,31.47,31.55,10900.0,30.7429,30.7429,30.597,30.6748,10900.0
2007-08-07 14:45:00,31.49,31.52,31.45,31.52,16400.0,30.6165,30.6456,30.5776,30.6456,16400.0
2007-08-07 14:50:00,31.5,31.78,31.5,31.75,37000.0,30.6262,30.8984,30.6262,30.8693,37000.0
2007-08-07 14:55:00,31.75,31.85,31.7,31.85,19700.0,30.8693,30.9665,30.8206,30.9665,19700.0
2007-08-07 15:00:00,31.85,32.02,31.85,31.85,22600.0,30.9665,31.1318,30.9665,30.9665,22600.0
2007-08-07 15:05:00,31.88,31.89,31.73,31.75,7700.0,30.9957,31.0054,30.8498,30.8693,7700.0
2007-08-07 15:10:00,31.73,31.79,31.7,31.75,13300.0,30.8498,30.9081,30.8206,30.8693,13300.0
2007-08-07 15:15:00,31.77,31.78,31.75,31.77,6800.0,30.8887,30.8984,30.8693,30.8887,6800.0
2007-08-07 15:20:00,31.77,31.88,31.77,31.8,18200.0,30.8887,30.9957,30.8887,30.9179,18200.0
2007-08-07 15:25:00,31.8,31.83,31.75,31.78,11600.0,30.9179,30.947,30.8693,30.8984,11600.0
2007-08-07 15:30:00,31.79,31.88,31.79,31.8,14100.0,30.9081,30.9957,30.9081,30.9179,14100.0
2007-08-07 15:35:00,31.8,31.91,31.8,31.84,15600.0,30.9179,31.0248,30.9179,30.9568,15600.0
2007-08-07 15:40:00,31.85,31.85,31.76,31.78,14600.0,30.9665,30.9665,30.879,30.8984,14600.0
2007-08-07 15:45:00,31.77,31.77,31.64,31.66,20300.0,30.8887,30.8887,30.7623,30.7818,20300.0
2007-08-07 15:50:00,31.64,31.86,31.64,31.69,25900.0,30.7623,30.9762,30.7623,30.8109,25900.0
2007-08-07 15:55:00,31.7,31.71,31.6,31.64,43500.0,30.8206,30.8304,30.7234,30.7623,43500.0
2007-08-08 09:30:00,31.7,31.85,31.64,31.85,13500.0,30.8206,30.9665,30.7623,30.9665,13500.0
2007-08-08 09:35:00,31.85,31.93,31.85,31.9,4500.0,30.9665,31.0443,30.9665,31.0151,4500.0
2007-08-08 09:40:00,31.9,31.92,31.83,31.85,33300.0,31.0151,31.0345,30.947,30.9665,33300.0
2007-08-08 09:45:00,31.86,32.1,31.85,31.98,39600.0,30.9762,31.2095,30.9665,31.0929,39600.0
2007-08-08 09:50:00,31.98,32.0,31.98,31.99,24400.0,31.0929,31.1123,31.0929,31.1026,24400.0
2007-08-08 09:55:00,31.99,31.99,31.95,31.97,18500.0,31.1026,31.1026,31.0637,31.0832,18500.0
2007-08-08 10:00:00,31.97,31.99,31.95,31.98,26900.0,31.0832,31.1026,31.0637,31.0929,26900.0
2007-08-08 10:05:00,31.98,31.99,31.98,31.98,15900.0,31.0929,31.1026,31.0929,31.0929,15900.0
2007-08-08 10:10:00,31.98,32.0,31.98,31.99,26900.0,31.0929,31.1123,31.0929,31.1026,26900.0
2007-08-08 10:15:00,32.0,32.0,31.98,32.0,27800.0,31.1123,31.1123,31.0929,31.1123,27800.0
2007-08-08 10:20:00,31.99,31.99,31.97,31.97,39900.0,31.1026,31.1026,31.0832,31.0832,39900.0
2007-08-08 10:25:00,31.97,31.97,31.91,31.92,28500.0,31.0832,31.0832,31.0248,31.0345,28500.0
2007-08-08 10:30:00,31.91,32.03,31.88,31.94,52400.0,31.0248,31.1415,30.9957,31.054,52400.0
2007-08-08 10:35:00,31.94,31.95,31.86,31.9,19100.0,31.054,31.0637,30.9762,31.0151,19100.0
2007-08-08 10:40:00,31.9,31.93,31.89,31.93,26400.0,31.0151,31.0443,31.0054,31.0443,26400.0
2007-08-08 10:45:00,31.93,31.99,31.93,31.99,15300.0,31.0443,31.1026,31.0443,31.1026,15300.0
2007-08-08 10:50:00,31.98,31.99,31.95,31.95,14100.0,31.0929,31.1026,31.0637,31.0637,14100.0
2007-08-08 10:55:00,31.96,31.98,31.94,31.98,12700.0,31.0734,31.0929,31.054,31.0929,12700.0
2007-08-08 11:00:00,31.96,31.97,31.85,31.92,40200.0,31.0734,31.0832,30.9665,31.0345,40200.0
2007-08-08 11:05:00,31.92,31.96,31.87,31.9,19900.0,31.0345,31.0734,30.9859,31.0151,19900.0
2007-08-08 11:10:00,31.9,31.91,31.89,31.9,9700.0,31.0151,31.0248,31.0054,31.0151,9700.0
2007-08-08 11:15:00,31.89,31.91,31.89,31.89,37100.0,31.0054,31.0248,31.0054,31.0054,37100.0
2007-08-08 11:20:00,31.89,31.9,31.87,31.89,11500.0,31.0054,31.0151,30.9859,31.0054,11500.0
2007-08-08 11:25:00,31.9,31.9,31.88,31.89,13700.0,31.0151,31.0151,30.9957,31.0054,13700.0
2007-08-08 11:30:00,31.89,31.9,31.87,31.89,33900.0,31.0054,31.0151,30.9859,31.0054,33900.0
2007-08-08 11:35:00,31.9,31.9,31.89,31.89,9100.0,31.0151,31.0151,31.0054,31.0054,9100.0
2007-08-08 11:40:00,31.9,31.9,31.87,31.88,12700.0,31.0151,31.0151,30.9859,30.9957,12700.0
2007-08-08 11:45:00,31.88,31.89,31.78,31.89,57500.0,30.9957,31.0054,30.8984,31.0054,57500.0
2007-08-08 11:50:00,31.89,31.91,31.89,31.9,6900.0,31.0054,31.0248,31.0054,31.0151,6900.0
2007-08-08 11:55:00,31.9,31.91,31.89,31.9,12400.0,31.0151,31.0248,31.0054,31.0151,12400.0
2007-08-08 12:00:00,31.9,31.9,31.79,31.82,13700.0,31.0151,31.0151,30.9081,30.9373,13700.0
2007-08-08 12:05:00,31.82,31.83,31.8,31.82,23600.0,30.9373,30.947,30.9179,30.9373,23600.0
2007-08-08 12:10:00,31.83,31.89,31.83,31.86,12300.0,30.947,31.0054,30.947,30.9762,12300.0
2007-08-08 12:15:00,31.86,31.86,31.81,31.81,6000.0,30.9762,30.9762,30.9276,30.9276,6000.0
2007-08-08 12:20:00,31.83,31.85,31.82,31.83,8000.0,30.947,30.9665,30.9373,30.947,8000.0
2007-08-08 12:25:00,31.84,31.85,31.81,31.81,7400.0,30.9568,30.9665,30.9276,30.9276,7400.0
2007-08-08 12:30:00,31.83,31.86,31.81,31.86,5600.0,30.947,30.9762,30.9276,30.9762,5600.0
2007-08-08 12:35:00,31.87,31.91,31.86,31.9,8800.0,30.9859,31.0248,30.9762,31.0151,8800.0
2007-08-08 12:40:00,31.89,31.93,31.88,31.91,9100.0,31.0054,31.0443,30.9957,31.0248,9100.0
2007-08-08 12:45:00,31.92,31.95,31.92,31.94,7000.0,31.0345,31.0637,31.0345,31.054,7000.0
2007-08-08 12:50:00,31.95,31.95,31.91,31.92,5600.0,31.0637,31.0637,31.0248,31.0345,5600.0
2007-08-08 12:55:00,31.92,31.92,31.86,31.86,7400.0,31.0345,31.0345,30.9762,30.9762,7400.0
2007-08-08 13:00:00,31.88,31.91,31.88,31.89,2300.0,30.9957,31.0248,30.9957,31.0054,2300.0
2007-08-08 13:05:00,31.91,31.94,31.9,31.9,3300.0,31.0248,31.054,31.0151,31.0151,3300.0
2007-08-08 13:10:00,31.9,31.91,31.9,31.91,2700.0,31.0151,31.0248,31.0151,31.0248,2700.0
2007-08-08 13:15:00,31.91,31.91,31.89,31.89,5700.0,31.0248,31.0248,31.0054,31.0054,5700.0
2007-08-08 13:20:00,31.9,31.91,31.83,31.83,10400.0,31.0151,31.0248,30.947,30.947,10400.0
2007-08-08 13:25:00,31.83,31.86,31.8,31.82,12100.0,30.947,30.9762,30.9179,30.9373,12100.0
2007-08-08 13:30:00,31.8,31.81,31.76,31.77,20200.0,30.9179,30.9276,30.879,30.8887,20200.0
2007-08-08 13:35:00,31.77,31.79,31.76,31.77,13400.0,30.8887,30.9081,30.879,30.8887,13400.0
2007-08-08 13:40:00,31.79,31.79,31.76,31.78,6300.0,30.9081,30.9081,30.879,30.8984,6300.0
2007-08-08 13:45:00,31.77,31.82,31.77,31.8,14500.0,30.8887,30.9373,30.8887,30.9179,14500.0
2007-08-08 13:50:00,31.8,31.83,31.78,31.79,9800.0,30.9179,30.947,30.8984,30.9081,9800.0
2007-08-08 13:55:00,31.8,31.89,31.8,31.87,14700.0,30.9179,31.0054,30.9179,30.9859,14700.0
2007-08-08 14:00:00,31.87,31.87,31.8,31.81,11400.0,30.9859,30.9859,30.9179,30.9276,11400.0
2007-08-08 14:05:00,31.81,31.87,31.8,31.85,5600.0,30.9276,30.9859,30.9179,30.9665,5600.0
2007-08-08 14:10:00,31.85,31.92,31.79,31.8,13400.0,30.9665,31.0345,30.9081,30.9179,13400.0
2007-08-08 14:15:00,31.79,31.82,31.78,31.82,9100.0,30.9081,30.9373,30.8984,30.9373,9100.0
2007-08-08 14:20:00,31.82,31.84,31.8,31.81,5600.0,30.9373,30.9568,30.9179,30.9276,5600.0
2007-08-08 14:25:00,31.79,31.82,31.79,31.79,9700.0,30.9081,30.9373,30.9081,30.9081,9700.0
2007-08-08 14:30:00,31.79,31.84,31.75,31.81,17500.0,30.9081,30.9568,30.8693,30.9276,17500.0
2007-08-08 14:35:00,31.8,31.8,31.75,31.78,20600.0,30.9179,30.9179,30.8693,30.8984,20600.0
2007-08-08 14:40:00,31.78,31.8,31.78,31.8,4700.0,30.8984,30.9179,30.8984,30.9179,4700.0
2007-08-08 14:45:00,31.8,31.81,31.78,31.79,4700.0,30.9179,30.9276,30.8984,30.9081,4700.0
2007-08-08 14:50:00,31.79,31.81,31.78,31.81,10300.0,30.9081,30.9276,30.8984,30.9276,10300.0
2007-08-08 14:55:00,31.79,31.81,31.77,31.77,18500.0,30.9081,30.9276,30.8887,30.8887,18500.0
2007-08-08 15:00:00,31.77,31.79,31.75,31.78,13800.0,30.8887,30.9081,30.8693,30.8984,13800.0
2007-08-08 15:05:00,31.79,31.8,31.73,31.76,26000.0,30.9081,30.9179,30.8498,30.879,26000.0
2007-08-08 15:10:00,31.78,31.8,31.75,31.79,16900.0,30.8984,30.9179,30.8693,30.9081,16900.0
2007-08-08 15:15:00,31.78,31.8,31.75,31.75,11900.0,30.8984,30.9179,30.8693,30.8693,11900.0
2007-08-08 15:20:00,31.76,31.79,31.75,31.75,28900.0,30.879,30.9081,30.8693,30.8693,28900.0
2007-08-08 15:25:00,31.76,31.8,31.71,31.78,28900.0,30.879,30.9179,30.8304,30.8984,28900.0
2007-08-08 15:30:00,31.78,31.78,31.63,31.75,24200.0,30.8984,30.8984,30.7526,30.8693,24200.0
2007-08-08 15:35:00,31.75,31.77,31.7,31.77,11700.0,30.8693,30.8887,30.8206,30.8887,11700.0
2007-08-08 15:40:00,31.76,31.76,31.71,31.71,12800.0,30.879,30.879,30.8304,30.8304,12800.0
2007-08-08 15:45:00,31.72,31.73,31.6,31.61,13500.0,30.8401,30.8498,30.7234,30.7331,13500.0
2007-08-08 15:50:00,31.61,31.79,31.6,31.77,14900.0,30.7331,30.9081,30.7234,30.8887,14900.0
2007-08-08 15:55:00,31.75,31.76,31.66,31.73,26900.0,30.8693,30.879,30.7818,30.8498,26900.0
2007-08-09 09:30:00,31.53,32.48,31.53,31.8,15900.0,30.6554,31.579,30.6554,30.9179,15900.0
2007-08-09 09:35:00,31.81,31.82,31.0,31.22,46900.0,30.9276,30.9373,30.1401,30.354,46900.0
2007-08-09 09:40:00,31.22,31.43,31.06,31.41,28300.0,30.354,30.5581,30.1984,30.5387,28300.0
2007-08-09 09:45:00,31.41,31.43,31.23,31.32,20300.0,30.5387,30.5581,30.3637,30.4512,20300.0
2007-08-09 09:50:00,31.33,31.48,31.3,31.48,8900.0,30.4609,30.6067,30.4317,30.6067,8900.0
2007-08-09 09:55:00,31.45,31.52,31.45,31.52,13200.0,30.5776,30.6456,30.5776,30.6456,13200.0
2007-08-09 10:00:00,31.52,31.65,31.52,31.65,16800.0,30.6456,30.772,30.6456,30.772,16800.0
2007-08-09 10:05:00,31.69,31.73,31.65,31.67,112000.0,30.8109,30.8498,30.772,30.7915,112000.0
2007-08-09 10:10:00,31.66,31.84,31.65,31.84,41200.0,30.7818,30.9568,30.772,30.9568,41200.0
2007-08-09 10:15:00,31.83,31.99,31.69,31.69,30700.0,30.947,31.1026,30.8109,30.8109,30700.0
2007-08-09 10:20:00,31.7,31.72,31.62,31.64,14500.0,30.8206,30.8401,30.7429,30.7623,14500.0
2007-08-09 10:25:00,31.65,31.67,31.64,31.65,10300.0,30.772,30.7915,30.7623,30.772,10300.0
2007-08-09 10:30:00,31.64,31.74,31.64,31.66,27400.0,30.7623,30.8595,30.7623,30.7818,27400.0
2007-08-09 10:35:00,31.67,31.81,31.65,31.67,37900.0,30.7915,30.9276,30.772,30.7915,37900.0
2007-08-09 10:40:00,31.67,31.69,31.65,31.66,19100.0,30.7915,30.8109,30.772,30.7818,19100.0
2007-08-09 10:45:00,31.66,31.68,31.65,31.66,35200.0,30.7818,30.8012,30.772,30.7818,35200.0
2007-08-09 10:50:00,31.65,31.67,31.63,31.67,20900.0,30.772,30.7915,30.7526,30.7915,20900.0
2007-08-09 10:55:00,31.66,31.72,31.62,31.67,19000.0,30.7818,30.8401,30.7429,30.7915,19000.0
2007-08-09 11:00:00,31.67,31.75,31.62,31.66,28900.0,30.7915,30.8693,30.7429,30.7818,28900.0
2007-08-09 11:05:00,31.65,31.72,31.63,31.71,12400.0,30.772,30.8401,30.7526,30.8304,12400.0
2007-08-09 11:10:00,31.67,31.73,31.63,31.64,21800.0,30.7915,30.8498,30.7526,30.7623,21800.0
2007-08-09 11:15:00,31.63,31.63,31.54,31.56,19600.0,30.7526,30.7526,30.6651,30.6845,19600.0
2007-08-09 11:20:00,31.55,31.56,31.52,31.52,7200.0,30.6748,30.6845,30.6456,30.6456,7200.0
2007-08-09 11:25:00,31.49,31.52,31.47,31.51,48300.0,30.6165,30.6456,30.597,30.6359,48300.0
2007-08-09 11:30:00,31.5,31.57,31.47,31.47,8700.0,30.6262,30.6943,30.597,30.597,8700.0
2007-08-09 11:35:00,31.48,31.5,31.41,31.41,15800.0,30.6067,30.6262,30.5387,30.5387,15800.0
2007-08-09 11:40:00,31.44,31.5,31.42,31.43,13200.0,30.5679,30.6262,30.5484,30.5581,13200.0
2007-08-09 11:45:00,31.43,31.46,31.36,31.36,9700.0,30.5581,30.5873,30.4901,30.4901,9700.0
2007-08-09 11:50:00,31.36,31.44,31.35,31.4,19400.0,30.4901,30.5679,30.4804,30.529,19400.0
2007-08-09 11:55:00,31.44,31.47,31.42,31.47,11400.0,30.5679,30.597,30.5484,30.597,11400.0
2007-08-09 12:00:00,31.47,31.48,31.45,31.47,13100.0,30.597,30.6067,30.5776,30.597,13100.0
2007-08-09 12:05:00,31.47,31.48,31.36,31.36,12600.0,30.597,30.6067,30.4901,30.4901,12600.0
2007-08-09 12:10:00,31.36,31.39,31.36,31.39,5400.0,30.4901,30.5192,30.4901,30.5192,5400.0
2007-08-09 12:15:00,31.4,31.44,31.38,31.41,7100.0,30.529,30.5679,30.5095,30.5387,7100.0
2007-08-09 12:20:00,31.42,31.42,31.35,31.37,5600.0,30.5484,30.5484,30.4804,30.4998,5600.0
2007-08-09 12:25:00,31.37,31.37,31.28,31.32,42800.0,30.4998,30.4998,30.4123,30.4512,42800.0
2007-08-09 12:30:00,31.3,31.42,31.25,31.39,24600.0,30.4317,30.5484,30.3831,30.5192,24600.0
2007-08-09 12:35:00,31.36,31.39,31.35,31.35,19500.0,30.4901,30.5192,30.4804,30.4804,19500.0
2007-08-09 12:40:00,31.35,31.37,31.35,31.37,11600.0,30.4804,30.4998,30.4804,30.4998,11600.0
2007-08-09 12:45:00,31.36,31.38,31.35,31.37,12600.0,30.4901,30.5095,30.4804,30.4998,12600.0
2007-08-09 12:50:00,31.38,31.45,31.37,31.43,24500.0,30.5095,30.5776,30.4998,30.5581,24500.0
2007-08-09 12:55:00,31.43,31.44,31.36,31.41,22700.0,30.5581,30.5679,30.4901,30.5387,22700.0
2007-08-09 13:00:00,31.4,31.41,31.36,31.39,38600.0,30.529,30.5387,30.4901,30.5192,38600.0
2007-08-09 13:05:00,31.36,31.38,31.35,31.37,21500.0,30.4901,30.5095,30.4804,30.4998,21500.0
2007-08-09 13:10:00,31.38,31.43,31.36,31.36,18600.0,30.5095,30.5581,30.4901,30.4901,18600.0
2007-08-09 13:15:00,31.35,31.38,31.35,31.36,25700.0,30.4804,30.5095,30.4804,30.4901,25700.0
2007-08-09 13:20:00,31.37,31.37,31.33,31.33,29500.0,30.4998,30.4998,30.4609,30.4609,29500.0
2007-08-09 13:25:00,31.33,31.33,31.26,31.28,17100.0,30.4609,30.4609,30.3928,30.4123,17100.0
2007-08-09 13:30:00,31.29,31.29,31.18,31.21,51000.0,30.422,30.422,30.3151,30.3442,51000.0
2007-08-09 13:35:00,31.2,31.2,30.95,31.07,43700.0,30.3345,30.3345,30.0914,30.2081,43700.0
2007-08-09 13:40:00,31.07,31.08,31.07,31.08,24200.0,30.2081,30.2178,30.2081,30.2178,24200.0
2007-08-09 13:45:00,31.08,31.13,31.07,31.11,43300.0,30.2178,30.2665,30.2081,30.247,43300.0
2007-08-09 13:50:00,31.12,31.12,31.1,31.12,31300.0,30.2567,30.2567,30.2373,30.2567,31300.0
2007-08-09 13:55:00,31.12,31.28,31.11,31.25,18500.0,30.2567,30.4123,30.247,30.3831,18500.0
2007-08-09 14:00:00,31.25,31.29,31.22,31.23,15400.0,30.3831,30.422,30.354,30.3637,15400.0
2007-08-09 14:05:00,31.24,31.27,31.21,31.22,10000.0,30.3734,30.4026,30.3442,30.354,10000.0
2007-08-09 14:10:00,31.23,31.27,31.21,31.24,15200.0,30.3637,30.4026,30.3442,30.3734,15200.0
2007-08-09 14:15:00,31.26,31.27,31.22,31.25,10000.0,30.3928,30.4026,30.354,30.3831,10000.0
2007-08-09 14:20:00,31.26,31.27,31.2,31.21,16100.0,30.3928,30.4026,30.3345,30.3442,16100.0
2007-08-09 14:25:00,31.2,31.21,31.15,31.17,48800.0,30.3345,30.3442,30.2859,30.3053,48800.0
2007-08-09 14:30:00,31.18,31.23,31.16,31.22,23200.0,30.3151,30.3637,30.2956,30.354,23200.0
2007-08-09 14:35:00,31.23,31.26,31.16,31.24,116700.0,30.3637,30.3928,30.2956,30.3734,116700.0
2007-08-09 14:40:00,31.24,31.34,31.23,31.27,22400.0,30.3734,30.4706,30.3637,30.4026,22400.0
2007-08-09 14:45:00,31.28,31.29,31.25,31.25,12100.0,30.4123,30.422,30.3831,30.3831,12100.0
2007-08-09 14:50:00,31.26,31.29,31.24,31.25,47100.0,30.3928,30.422,30.3734,30.3831,47100.0
2007-08-09 14:55:00,31.25,31.29,31.25,31.28,35000.0,30.3831,30.422,30.3831,30.4123,35000.0
2007-08-09 15:00:00,31.29,31.3,31.25,31.26,32800.0,30.422,30.4317,30.3831,30.3928,32800.0
2007-08-09 15:05:00,31.25,31.27,31.17,31.25,41500.0,30.3831,30.4026,30.3053,30.3831,41500.0
2007-08-09 15:10:00,31.24,31.3,31.2,31.22,35700.0,30.3734,30.4317,30.3345,30.354,35700.0
2007-08-09 15:15:00,31.21,31.21,31.15,31.18,28500.0,30.3442,30.3442,30.2859,30.3151,28500.0
2007-08-09 15:20:00,31.18,31.23,31.15,31.23,19400.0,30.3151,30.3637,30.2859,30.3637,19400.0
2007-08-09 15:25:00,31.23,31.25,31.18,31.22,38200.0,30.3637,30.3831,30.3151,30.354,38200.0
2007-08-09 15:30:00,31.23,31.23,31.18,31.21,16600.0,30.3637,30.3637,30.3151,30.3442,16600.0
2007-08-09 15:35:00,31.22,31.22,31.14,31.19,28900.0,30.354,30.354,30.2762,30.3248,28900.0
2007-08-09 15:40:00,31.19,31.31,31.18,31.3,16200.0,30.3248,30.4415,30.3151,30.4317,16200.0
2007-08-09 15:45:00,31.3,31.34,31.19,31.25,36200.0,30.4317,30.4706,30.3248,30.3831,36200.0
2007-08-09 15:50:00,31.25,31.25,31.11,31.19,52100.0,30.3831,30.3831,30.247,30.3248,52100.0
2007-08-09 15:55:00,31.19,31.23,31.07,31.09,69700.0,30.3248,30.3637,30.2081,30.2276,69700.0
2007-08-10 09:30:00,30.8,30.8,29.99,30.05,22800.0,29.9456,29.9456,29.1581,29.2164,22800.0
2007-08-10 09:35:00,30.03,30.24,30.0,30.14,24000.0,29.197,29.4011,29.1678,29.3039,24000.0
2007-08-10 09:40:00,30.14,30.3,29.99,29.99,17400.0,29.3039,29.4595,29.1581,29.1581,17400.0
2007-08-10 09:45:00,30.04,30.08,29.64,29.64,19500.0,29.2067,29.2456,28.8178,28.8178,19500.0
2007-08-10 09:50:00,29.69,29.86,29.58,29.71,11900.0,28.8664,29.0317,28.7595,28.8858,11900.0
2007-08-10 09:55:00,29.7,29.93,29.66,29.9,21800.0,28.8761,29.0997,28.8372,29.0706,21800.0
2007-08-10 10:00:00,29.85,30.15,29.82,30.08,24200.0,29.022,29.3136,28.9928,29.2456,24200.0
2007-08-10 10:05:00,30.11,30.12,29.96,29.98,13900.0,29.2748,29.2845,29.1289,29.1484,13900.0
2007-08-10 10:10:00,29.98,29.99,29.84,29.85,19900.0,29.1484,29.1581,29.0122,29.022,19900.0
2007-08-10 10:15:00,29.78,29.78,29.32,29.32,49500.0,28.9539,28.9539,28.5067,28.5067,49500.0
2007-08-10 10:20:00,29.32,29.38,29.13,29.18,26600.0,28.5067,28.565,28.3219,28.3705,26600.0
2007-08-10 10:25:00,29.19,29.23,28.55,28.55,29200.0,28.3803,28.4192,27.758,27.758,29200.0
2007-08-10 10:30:00,28.55,28.83,28.55,28.65,53000.0,27.758,28.0303,27.758,27.8553,53000.0
2007-08-10 10:35:00,28.69,29.07,28.65,28.75,52800.0,27.8941,28.2636,27.8553,27.9525,52800.0
2007-08-10 10:40:00,28.76,29.48,28.75,29.46,29500.0,27.9622,28.6622,27.9525,28.6428,29500.0
2007-08-10 10:45:00,29.46,29.55,29.46,29.5,62300.0,28.6428,28.7303,28.6428,28.6817,62300.0
2007-08-10 10:50:00,29.51,29.53,29.47,29.51,76800.0,28.6914,28.7108,28.6525,28.6914,76800.0
2007-08-10 10:55:00,29.51,29.52,29.0,29.25,52200.0,28.6914,28.7011,28.1955,28.4386,52200.0
2007-08-10 11:00:00,29.23,29.5,29.2,29.5,14600.0,28.4192,28.6817,28.39,28.6817,14600.0
2007-08-10 11:05:00,29.5,29.89,29.5,29.87,52300.0,28.6817,29.0609,28.6817,29.0414,52300.0
2007-08-10 11:10:00,29.88,30.25,29.88,30.21,47500.0,29.0511,29.4109,29.0511,29.372,47500.0
2007-08-10 11:15:00,30.25,30.64,30.19,30.61,48600.0,29.4109,29.79,29.3525,29.7609,48600.0
2007-08-10 11:20:00,30.61,31.01,30.6,30.91,32900.0,29.7609,30.1498,29.7512,30.0526,32900.0
2007-08-10 11:25:00,30.88,30.92,30.39,30.51,44300.0,30.0234,30.0623,29.547,29.6637,44300.0
2007-08-10 11:30:00,30.57,30.71,30.5,30.57,32800.0,29.722,29.8581,29.6539,29.722,32800.0
2007-08-10 11:35:00,30.56,30.8,30.56,30.77,108200.0,29.7123,29.9456,29.7123,29.9164,108200.0
2007-08-10 11:40:00,30.78,31.1,30.68,30.77,42600.0,29.9262,30.2373,29.8289,29.9164,42600.0
2007-08-10 11:45:00,30.71,30.82,30.71,30.82,25600.0,29.8581,29.9651,29.8581,29.9651,25600.0
2007-08-10 11:50:00,30.82,30.82,30.67,30.7,22200.0,29.9651,29.9651,29.8192,29.8484,22200.0
2007-08-10 11:55:00,30.7,30.7,30.53,30.56,8500.0,29.8484,29.8484,29.6831,29.7123,8500.0
2007-08-10 12:00:00,30.57,30.75,30.57,30.64,11100.0,29.722,29.897,29.722,29.79,11100.0
2007-08-10 12:05:00,30.61,30.62,30.58,30.59,10100.0,29.7609,29.7706,29.7317,29.7414,10100.0
2007-08-10 12:10:00,30.61,30.61,30.5,30.5,18000.0,29.7609,29.7609,29.6539,29.6539,18000.0
2007-08-10 12:15:00,30.5,30.53,30.5,30.52,15500.0,29.6539,29.6831,29.6539,29.6734,15500.0
2007-08-10 12:20:00,30.51,30.76,30.5,30.75,57100.0,29.6637,29.9067,29.6539,29.897,57100.0
2007-08-10 12:25:00,30.77,30.82,30.68,30.68,67100.0,29.9164,29.9651,29.8289,29.8289,67100.0
2007-08-10 12:30:00,30.7,30.75,30.7,30.74,23400.0,29.8484,29.897,29.8484,29.8873,23400.0
2007-08-10 12:35:00,30.74,30.74,30.6,30.72,21200.0,29.8873,29.8873,29.7512,29.8678,21200.0
2007-08-10 12:40:00,30.72,30.74,30.69,30.71,48100.0,29.8678,29.8873,29.8387,29.8581,48100.0
2007-08-10 12:45:00,30.71,30.79,30.71,30.79,5900.0,29.8581,29.9359,29.8581,29.9359,5900.0
2007-08-10 12:50:00,30.78,30.82,30.76,30.82,10300.0,29.9262,29.9651,29.9067,29.9651,10300.0
2007-08-10 12:55:00,30.82,30.83,30.77,30.77,6300.0,29.9651,29.9748,29.9164,29.9164,6300.0
2007-08-10 13:00:00,30.77,30.77,30.75,30.76,3000.0,29.9164,29.9164,29.897,29.9067,3000.0
2007-08-10 13:05:00,30.75,30.81,30.75,30.8,6300.0,29.897,29.9553,29.897,29.9456,6300.0
2007-08-10 13:10:00,30.79,30.81,30.75,30.76,3700.0,29.9359,29.9553,29.897,29.9067,3700.0
2007-08-10 13:15:00,30.76,30.79,30.75,30.77,4000.0,29.9067,29.9359,29.897,29.9164,4000.0
2007-08-10 13:20:00,30.78,30.79,30.76,30.78,3100.0,29.9262,29.9359,29.9067,29.9262,3100.0
2007-08-10 13:25:00,30.76,30.76,30.72,30.75,17800.0,29.9067,29.9067,29.8678,29.897,17800.0
2007-08-10 13:30:00,30.77,30.79,30.74,30.75,3600.0,29.9164,29.9359,29.8873,29.897,3600.0
2007-08-10 13:35:00,30.75,30.77,30.75,30.77,11100.0,29.897,29.9164,29.897,29.9164,11100.0
2007-08-10 13:40:00,30.75,30.77,30.75,30.77,12900.0,29.897,29.9164,29.897,29.9164,12900.0
2007-08-10 13:45:00,30.77,30.77,30.74,30.75,8000.0,29.9164,29.9164,29.8873,29.897,8000.0
2007-08-10 13:50:00,30.75,30.79,30.74,30.78,19800.0,29.897,29.9359,29.8873,29.9262,19800.0
2007-08-10 13:55:00,30.79,30.87,30.79,30.85,15100.0,29.9359,30.0137,29.9359,29.9942,15100.0
2007-08-10 14:00:00,30.86,31.05,30.85,31.04,47700.0,30.0039,30.1887,29.9942,30.179,47700.0
2007-08-10 14:05:00,31.05,31.11,31.02,31.07,35000.0,30.1887,30.247,30.1595,30.2081,35000.0
2007-08-10 14:10:00,31.09,31.38,31.09,31.28,22000.0,30.2276,30.5095,30.2276,30.4123,22000.0
2007-08-10 14:15:00,31.27,31.32,31.22,31.27,15900.0,30.4026,30.4512,30.354,30.4026,15900.0
2007-08-10 14:20:00,31.27,31.27,31.06,31.1,14400.0,30.4026,30.4026,30.1984,30.2373,14400.0
2007-08-10 14:25:00,31.1,31.11,31.05,31.1,17600.0,30.2373,30.247,30.1887,30.2373,17600.0
2007-08-10 14:30:00,31.07,31.1,31.05,31.09,17900.0,30.2081,30.2373,30.1887,30.2276,17900.0
2007-08-10 14:35:00,31.1,31.1,31.04,31.08,14200.0,30.2373,30.2373,30.179,30.2178,14200.0
2007-08-10 14:40:00,31.08,31.14,31.05,31.1,16800.0,30.2178,30.2762,30.1887,30.2373,16800.0
2007-08-10 14:45:00,31.1,31.1,31.03,31.05,13300.0,30.2373,30.2373,30.1692,30.1887,13300.0
2007-08-10 14:50:00,31.06,31.06,31.0,31.05,19000.0,30.1984,30.1984,30.1401,30.1887,19000.0
2007-08-10 14:55:00,31.05,31.06,31.02,31.06,9600.0,30.1887,30.1984,30.1595,30.1984,9600.0
2007-08-10 15:00:00,31.05,31.07,31.04,31.05,18400.0,30.1887,30.2081,30.179,30.1887,18400.0
2007-08-10 15:05:00,31.05,31.14,31.04,31.11,20300.0,30.1887,30.2762,30.179,30.247,20300.0
2007-08-10 15:10:00,31.12,31.13,31.07,31.13,8300.0,30.2567,30.2665,30.2081,30.2665,8300.0
2007-08-10 15:15:00,31.15,31.15,31.08,31.08,7100.0,30.2859,30.2859,30.2178,30.2178,7100.0
2007-08-10 15:20:00,31.1,31.11,31.06,31.08,13400.0,30.2373,30.247,30.1984,30.2178,13400.0
2007-08-10 15:25:00,31.09,31.1,31.05,31.07,44600.0,30.2276,30.2373,30.1887,30.2081,44600.0
2007-08-10 15:30:00,31.09,31.1,31.07,31.07,27900.0,30.2276,30.2373,30.2081,30.2081,27900.0
2007-08-10 15:35:00,31.07,31.15,31.0,31.14,76900.0,30.2081,30.2859,30.1401,30.2762,76900.0
2007-08-10 15:40:00,31.11,31.28,31.03,31.2,50900.0,30.247,30.4123,30.1692,30.3345,50900.0
2007-08-10 15:45:00,31.2,31.33,31.15,31.15,9900.0,30.3345,30.4609,30.2859,30.2859,9900.0
2007-08-10 15:50:00,31.17,31.19,31.11,31.12,14300.0,30.3053,30.3248,30.247,30.2567,14300.0
2007-08-10 15:55:00,31.11,31.2,31.11,31.2,18300.0,30.247,30.3345,30.247,30.3345,18300.0
2007-08-13 09:30:00,31.47,31.77,31.47,31.52,10700.0,30.597,30.8887,30.597,30.6456,10700.0
2007-08-13 09:35:00,31.5,31.52,31.5,31.5,9100.0,30.6262,30.6456,30.6262,30.6262,9100.0
2007-08-13 09:40:00,31.43,31.55,31.37,31.48,19000.0,30.5581,30.6748,30.4998,30.6067,19000.0
2007-08-13 09:45:00,31.5,31.78,31.5,31.62,20200.0,30.6262,30.8984,30.6262,30.7429,20200.0
2007-08-13 09:50:00,31.54,31.66,31.5,31.52,7500.0,30.6651,30.7818,30.6262,30.6456,7500.0
2007-08-13 09:55:00,31.51,31.61,31.43,31.53,15700.0,30.6359,30.7331,30.5581,30.6554,15700.0
2007-08-13 10:00:00,31.5,31.51,31.4,31.45,9500.0,30.6262,30.6359,30.529,30.5776,9500.0
2007-08-13 10:05:00,31.45,31.5,31.45,31.47,6900.0,30.5776,30.6262,30.5776,30.597,6900.0
2007-08-13 10:10:00,31.5,31.52,31.5,31.52,4700.0,30.6262,30.6456,30.6262,30.6456,4700.0
2007-08-13 10:15:00,31.5,31.52,31.5,31.51,3300.0,30.6262,30.6456,30.6262,30.6359,3300.0
2007-08-13 10:20:00,31.51,31.58,31.5,31.57,21700.0,30.6359,30.704,30.6262,30.6943,21700.0
2007-08-13 10:25:00,31.58,31.71,31.57,31.71,8500.0,30.704,30.8304,30.6943,30.8304,8500.0
2007-08-13 10:30:00,31.69,31.69,31.59,31.63,4100.0,30.8109,30.8109,30.7137,30.7526,4100.0
2007-08-13 10:35:00,31.65,31.79,31.65,31.69,14600.0,30.772,30.9081,30.772,30.8109,14600.0
2007-08-13 10:40:00,31.72,31.72,31.63,31.7,6900.0,30.8401,30.8401,30.7526,30.8206,6900.0
2007-08-13 10:45:00,31.67,31.68,31.64,31.68,5700.0,30.7915,30.8012,30.7623,30.8012,5700.0
2007-08-13 10:50:00,31.64,31.64,31.51,31.51,15500.0,30.7623,30.7623,30.6359,30.6359,15500.0
2007-08-13 10:55:00,31.53,31.55,31.3,31.51,20400.0,30.6554,30.6748,30.4317,30.6359,20400.0
2007-08-13 11:00:00,31.5,31.51,31.36,31.4,14000.0,30.6262,30.6359,30.4901,30.529,14000.0
2007-08-13 11:05:00,31.41,31.43,31.39,31.4,16500.0,30.5387,30.5581,30.5192,30.529,16500.0
2007-08-13 11:10:00,31.4,31.45,31.4,31.45,10400.0,30.529,30.5776,30.529,30.5776,10400.0
2007-08-13 11:15:00,31.45,31.45,31.44,31.44,1000.0,30.5776,30.5776,30.5679,30.5679,1000.0
2007-08-13 11:20:00,31.45,31.48,31.41,31.41,5500.0,30.5776,30.6067,30.5387,30.5387,5500.0
2007-08-13 11:25:00,31.4,31.4,31.36,31.36,1800.0,30.529,30.529,30.4901,30.4901,1800.0
2007-08-13 11:30:00,31.35,31.39,31.34,31.34,2000.0,30.4804,30.5192,30.4706,30.4706,2000.0
2007-08-13 11:35:00,31.35,31.39,31.34,31.34,800.0,30.4804,30.5192,30.4706,30.4706,800.0
2007-08-13 11:40:00,31.35,31.35,31.35,31.35,100.0,30.4804,30.4804,30.4804,30.4804,100.0
2007-08-13 11:45:00,31.34,31.36,31.32,31.36,1300.0,30.4706,30.4901,30.4512,30.4901,1300.0
2007-08-13 11:50:00,31.36,31.36,31.35,31.35,200.0,30.4901,30.4901,30.4804,30.4804,200.0
2007-08-13 11:55:00,31.34,31.35,31.31,31.34,600.0,30.4706,30.4804,30.4415,30.4706,600.0
2007-08-13 12:00:00,31.37,31.4,31.31,31.37,9000.0,30.4998,30.529,30.4415,30.4998,9000.0
2007-08-13 12:05:00,31.38,31.47,31.36,31.47,2600.0,30.5095,30.597,30.4901,30.597,2600.0
2007-08-13 12:10:00,31.47,31.48,31.42,31.48,3100.0,30.597,30.6067,30.5484,30.6067,3100.0
2007-08-13 12:15:00,31.45,31.49,31.43,31.43,1400.0,30.5776,30.6165,30.5581,30.5581,1400.0
2007-08-13 12:20:00,31.46,31.51,31.41,31.41,22900.0,30.5873,30.6359,30.5387,30.5387,22900.0
2007-08-13 12:25:00,31.43,31.44,31.3,31.31,3100.0,30.5581,30.5679,30.4317,30.4415,3100.0
2007-08-13 12:30:00,31.33,31.36,31.27,31.27,6500.0,30.4609,30.4901,30.4026,30.4026,6500.0
2007-08-13 12:35:00,31.26,31.4,31.25,31.34,13000.0,30.3928,30.529,30.3831,30.4706,13000.0
2007-08-13 12:40:00,31.32,31.33,31.29,31.29,1400.0,30.4512,30.4609,30.422,30.422,1400.0
2007-08-13 12:45:00,31.29,31.3,31.22,31.22,1100.0,30.422,30.4317,30.354,30.354,1100.0
2007-08-13 12:50:00,31.22,31.22,31.18,31.22,700.0,30.354,30.354,30.3151,30.354,700.0
2007-08-13 12:55:00,31.18,31.18,31.12,31.13,2600.0,30.3151,30.3151,30.2567,30.2665,2600.0
2007-08-13 13:00:00,31.11,31.29,31.09,31.26,6800.0,30.247,30.422,30.2276,30.3928,6800.0
2007-08-13 13:05:00,31.25,31.28,31.24,31.28,1000.0,30.3831,30.4123,30.3734,30.4123,1000.0
2007-08-13 13:10:00,31.25,31.25,31.24,31.24,700.0,30.3831,30.3831,30.3734,30.3734,700.0
2007-08-13 13:15:00,31.24,31.26,31.22,31.26,3300.0,30.3734,30.3928,30.354,30.3928,3300.0
2007-08-13 13:20:00,31.24,31.28,31.24,31.28,17200.0,30.3734,30.4123,30.3734,30.4123,17200.0
2007-08-13 13:25:00,31.28,31.28,31.25,31.27,2900.0,30.4123,30.4123,30.3831,30.4026,2900.0
2007-08-13 13:30:00,31.26,31.27,31.24,31.26,5500.0,30.3928,30.4026,30.3734,30.3928,5500.0
2007-08-13 13:35:00,31.26,31.27,31.24,31.27,4000.0,30.3928,30.4026,30.3734,30.4026,4000.0
2007-08-13 13:40:00,31.26,31.27,31.26,31.27,4700.0,30.3928,30.4026,30.3928,30.4026,4700.0
2007-08-13 13:45:00,31.27,31.28,31.24,31.25,7300.0,30.4026,30.4123,30.3734,30.3831,7300.0
2007-08-13 13:50:00,31.24,31.25,31.24,31.25,11800.0,30.3734,30.3831,30.3734,30.3831,11800.0
2007-08-13 13:55:00,31.25,31.25,31.24,31.24,4900.0,30.3831,30.3831,30.3734,30.3734,4900.0
2007-08-13 14:00:00,31.24,31.27,31.24,31.27,12900.0,30.3734,30.4026,30.3734,30.4026,12900.0
2007-08-13 14:05:00,31.3,31.32,31.27,31.27,7400.0,30.4317,30.4512,30.4026,30.4026,7400.0
2007-08-13 14:10:00,31.3,31.3,31.27,31.29,600.0,30.4317,30.4317,30.4026,30.422,600.0
2007-08-13 14:15:00,31.27,31.29,31.24,31.24,9500.0,30.4026,30.422,30.3734,30.3734,9500.0
2007-08-13 14:20:00,31.24,31.26,31.2,31.2,17200.0,30.3734,30.3928,30.3345,30.3345,17200.0
2007-08-13 14:25:00,31.2,31.22,31.19,31.19,7700.0,30.3345,30.354,30.3248,30.3248,7700.0
2007-08-13 14:30:00,31.21,31.22,31.19,31.22,18200.0,30.3442,30.354,30.3248,30.354,18200.0
2007-08-13 14:35:00,31.22,31.22,31.21,31.21,9000.0,30.354,30.354,30.3442,30.3442,9000.0
2007-08-13 14:40:00,31.22,31.22,31.2,31.2,7900.0,30.354,30.354,30.3345,30.3345,7900.0
2007-08-13 14:45:00,31.21,31.22,31.2,31.2,5900.0,30.3442,30.354,30.3345,30.3345,5900.0
2007-08-13 14:50:00,31.21,31.22,31.2,31.2,20600.0,30.3442,30.354,30.3345,30.3345,20600.0
2007-08-13 14:55:00,31.21,31.22,31.18,31.19,21600.0,30.3442,30.354,30.3151,30.3248,21600.0
2007-08-13 15:00:00,31.2,31.25,31.2,31.23,12500.0,30.3345,30.3831,30.3345,30.3637,12500.0
2007-08-13 15:05:00,31.24,31.25,31.22,31.22,1500.0,30.3734,30.3831,30.354,30.354,1500.0
2007-08-13 15:10:00,31.25,31.26,31.19,31.19,8200.0,30.3831,30.3928,30.3248,30.3248,8200.0
2007-08-13 15:15:00,31.19,31.21,31.18,31.19,15400.0,30.3248,30.3442,30.3151,30.3248,15400.0
2007-08-13 15:20:00,31.19,31.2,31.11,31.12,18800.0,30.3248,30.3345,30.247,30.2567,18800.0
2007-08-13 15:25:00,31.11,31.13,31.0,31.04,9800.0,30.247,30.2665,30.1401,30.179,9800.0
2007-08-13 15:30:00,31.06,31.06,31.02,31.06,3700.0,30.1984,30.1984,30.1595,30.1984,3700.0
2007-08-13 15:35:00,31.07,31.08,31.04,31.05,5600.0,30.2081,30.2178,30.179,30.1887,5600.0
2007-08-13 15:40:00,31.06,31.09,31.06,31.06,2800.0,30.1984,30.2276,30.1984,30.1984,2800.0
2007-08-13 15:45:00,31.06,31.07,31.05,31.07,5500.0,30.1984,30.2081,30.1887,30.2081,5500.0
2007-08-13 15:50:00,31.09,31.09,31.03,31.06,7900.0,30.2276,30.2276,30.1692,30.1984,7900.0
2007-08-13 15:55:00,31.06,31.09,31.02,31.09,10100.0,30.1984,30.2276,30.1595,30.2276,10100.0
2007-08-14 09:30:00,31.03,31.03,30.73,30.76,8300.0,30.1692,30.1692,29.8776,29.9067,8300.0
2007-08-14 09:35:00,30.74,30.9,30.6,30.61,8100.0,29.8873,30.0428,29.7512,29.7609,8100.0
2007-08-14 09:40:00,30.62,30.62,30.31,30.31,11800.0,29.7706,29.7706,29.4692,29.4692,11800.0
2007-08-14 09:45:00,30.38,30.48,30.33,30.36,11400.0,29.5373,29.6345,29.4886,29.5178,11400.0
2007-08-14 09:50:00,30.36,30.57,30.35,30.49,18300.0,29.5178,29.722,29.5081,29.6442,18300.0
2007-08-14 09:55:00,30.46,30.53,30.45,30.51,14900.0,29.615,29.6831,29.6053,29.6637,14900.0
2007-08-14 10:00:00,30.51,30.56,30.5,30.52,10300.0,29.6637,29.7123,29.6539,29.6734,10300.0
2007-08-14 10:05:00,30.5,30.53,30.4,30.47,68800.0,29.6539,29.6831,29.5567,29.6248,68800.0
2007-08-14 10:10:00,30.47,30.51,30.45,30.45,15900.0,29.6248,29.6637,29.6053,29.6053,15900.0
2007-08-14 10:15:00,30.45,30.49,30.45,30.49,2000.0,29.6053,29.6442,29.6053,29.6442,2000.0
2007-08-14 10:20:00,30.47,30.52,30.45,30.51,13900.0,29.6248,29.6734,29.6053,29.6637,13900.0
2007-08-14 10:25:00,30.5,30.54,30.45,30.48,62200.0,29.6539,29.6928,29.6053,29.6345,62200.0
2007-08-14 10:30:00,30.46,30.5,30.46,30.48,17700.0,29.615,29.6539,29.615,29.6345,17700.0
2007-08-14 10:35:00,30.48,30.55,30.48,30.55,16000.0,29.6345,29.7025,29.6345,29.7025,16000.0
2007-08-14 10:40:00,30.51,30.64,30.5,30.63,19300.0,29.6637,29.79,29.6539,29.7803,19300.0
2007-08-14 10:45:00,30.61,30.74,30.59,30.7,38400.0,29.7609,29.8873,29.7414,29.8484,38400.0
2007-08-14 10:50:00,30.67,30.72,30.56,30.61,8700.0,29.8192,29.8678,29.7123,29.7609,8700.0
2007-08-14 10:55:00,30.59,30.68,30.57,30.64,10700.0,29.7414,29.8289,29.722,29.79,10700.0
2007-08-14 11:00:00,30.64,30.68,30.57,30.58,10900.0,29.79,29.8289,29.722,29.7317,10900.0
2007-08-14 11:05:00,30.57,30.6,30.51,30.6,24700.0,29.722,29.7512,29.6637,29.7512,24700.0
2007-08-14 11:10:00,30.59,30.61,30.54,30.57,9500.0,29.7414,29.7609,29.6928,29.722,9500.0
2007-08-14 11:15:00,30.57,30.6,30.57,30.6,2800.0,29.722,29.7512,29.722,29.7512,2800.0
2007-08-14 11:20:00,30.59,30.6,30.55,30.57,6900.0,29.7414,29.7512,29.7025,29.722,6900.0
2007-08-14 11:25:00,30.55,30.57,30.5,30.55,9300.0,29.7025,29.722,29.6539,29.7025,9300.0
2007-08-14 11:30:00,30.51,30.56,30.51,30.56,2300.0,29.6637,29.7123,29.6637,29.7123,2300.0
2007-08-14 11:35:00,30.55,30.6,30.51,30.58,7500.0,29.7025,29.7512,29.6637,29.7317,7500.0
2007-08-14 11:40:00,30.56,30.64,30.51,30.63,10700.0,29.7123,29.79,29.6637,29.7803,10700.0
2007-08-14 11:45:00,30.6,30.61,30.5,30.54,20400.0,29.7512,29.7609,29.6539,29.6928,20400.0
2007-08-14 11:50:00,30.58,30.59,30.54,30.58,2500.0,29.7317,29.7414,29.6928,29.7317,2500.0
2007-08-14 11:55:00,30.54,30.6,30.53,30.58,5000.0,29.6928,29.7512,29.6831,29.7317,5000.0
2007-08-14 12:00:00,30.55,30.6,30.53,30.56,10000.0,29.7025,29.7512,29.6831,29.7123,10000.0
2007-08-14 12:05:00,30.57,30.6,30.56,30.57,6700.0,29.722,29.7512,29.7123,29.722,6700.0
2007-08-14 12:10:00,30.57,30.59,30.55,30.57,4300.0,29.722,29.7414,29.7025,29.722,4300.0
2007-08-14 12:15:00,30.58,30.6,30.55,30.59,5900.0,29.7317,29.7512,29.7025,29.7414,5900.0
2007-08-14 12:20:00,30.59,30.65,30.56,30.6,19900.0,29.7414,29.7998,29.7123,29.7512,19900.0
2007-08-14 12:25:00,30.61,30.65,30.53,30.56,13900.0,29.7609,29.7998,29.6831,29.7123,13900.0
2007-08-14 12:30:00,30.54,30.64,30.53,30.61,7700.0,29.6928,29.79,29.6831,29.7609,7700.0
2007-08-14 12:35:00,30.62,30.62,30.57,30.6,2100.0,29.7706,29.7706,29.722,29.7512,2100.0
2007-08-14 12:40:00,30.62,30.62,30.55,30.59,6500.0,29.7706,29.7706,29.7025,29.7414,6500.0
2007-08-14 12:45:00,30.59,30.64,30.57,30.58,2900.0,29.7414,29.79,29.722,29.7317,2900.0
2007-08-14 12:50:00,30.61,30.65,30.6,30.65,5700.0,29.7609,29.7998,29.7512,29.7998,5700.0
2007-08-14 12:55:00,30.65,30.65,30.61,30.65,16200.0,29.7998,29.7998,29.7609,29.7998,16200.0
2007-08-14 13:00:00,30.64,30.65,30.61,30.64,49100.0,29.79,29.7998,29.7609,29.79,49100.0
2007-08-14 13:05:00,30.64,30.64,30.6,30.64,4600.0,29.79,29.79,29.7512,29.79,4600.0
2007-08-14 13:10:00,30.63,30.65,30.61,30.63,4900.0,29.7803,29.7998,29.7609,29.7803,4900.0
2007-08-14 13:15:00,30.63,30.65,30.6,30.65,9200.0,29.7803,29.7998,29.7512,29.7998,9200.0
2007-08-14 13:20:00,30.63,30.69,30.6,30.69,3600.0,29.7803,29.8387,29.7512,29.8387,3600.0
2007-08-14 13:25:00,30.67,30.67,30.63,30.65,1200.0,29.8192,29.8192,29.7803,29.7998,1200.0
2007-08-14 13:30:00,30.64,30.67,30.64,30.67,1700.0,29.79,29.8192,29.79,29.8192,1700.0
2007-08-14 13:35:00,30.67,30.67,30.64,30.67,4200.0,29.8192,29.8192,29.79,29.8192,4200.0
2007-08-14 13:40:00,30.66,30.67,30.65,30.67,400.0,29.8095,29.8192,29.7998,29.8192,400.0
2007-08-14 13:45:00,30.65,30.7,30.65,30.66,17300.0,29.7998,29.8484,29.7998,29.8095,17300.0
2007-08-14 13:50:00,30.66,30.76,30.66,30.76,13800.0,29.8095,29.9067,29.8095,29.9067,13800.0
2007-08-14 13:55:00,30.76,30.76,30.66,30.68,17000.0,29.9067,29.9067,29.8095,29.8289,17000.0
2007-08-14 14:00:00,30.62,30.67,30.52,30.53,26300.0,29.7706,29.8192,29.6734,29.6831,26300.0
2007-08-14 14:05:00,30.56,30.65,30.5,30.5,27200.0,29.7123,29.7998,29.6539,29.6539,27200.0
2007-08-14 14:10:00,30.5,30.67,30.35,30.6,47500.0,29.6539,29.8192,29.5081,29.7512,47500.0
2007-08-14 14:15:00,30.6,30.76,30.57,30.63,23200.0,29.7512,29.9067,29.722,29.7803,23200.0
2007-08-14 14:20:00,30.63,30.76,30.61,30.75,11700.0,29.7803,29.9067,29.7609,29.897,11700.0
2007-08-14 14:25:00,30.75,30.79,30.72,30.76,10700.0,29.897,29.9359,29.8678,29.9067,10700.0
2007-08-14 14:30:00,30.76,30.78,30.7,30.72,16900.0,29.9067,29.9262,29.8484,29.8678,16900.0
2007-08-14 14:35:00,30.74,30.89,30.73,30.84,11700.0,29.8873,30.0331,29.8776,29.9845,11700.0
2007-08-14 14:40:00,30.85,30.95,30.81,30.91,9000.0,29.9942,30.0914,29.9553,30.0526,9000.0
2007-08-14 14:45:00,30.93,31.1,30.91,31.08,8600.0,30.072,30.2373,30.0526,30.2178,8600.0
2007-08-14 14:50:00,31.07,31.16,30.98,30.99,15200.0,30.2081,30.2956,30.1206,30.1303,15200.0
2007-08-14 14:55:00,31.0,31.04,30.92,30.95,11400.0,30.1401,30.179,30.0623,30.0914,11400.0
2007-08-14 15:00:00,30.95,30.99,30.77,30.81,24600.0,30.0914,30.1303,29.9164,29.9553,24600.0
2007-08-14 15:05:00,30.81,30.81,30.74,30.8,10300.0,29.9553,29.9553,29.8873,29.9456,10300.0
2007-08-14 15:10:00,30.79,30.81,30.74,30.74,4500.0,29.9359,29.9553,29.8873,29.8873,4500.0
2007-08-14 15:15:00,30.74,30.8,30.73,30.75,6500.0,29.8873,29.9456,29.8776,29.897,6500.0
2007-08-14 15:20:00,30.79,30.8,30.72,30.75,17900.0,29.9359,29.9456,29.8678,29.897,17900.0
2007-08-14 15:25:00,30.74,30.74,30.61,30.73,5400.0,29.8873,29.8873,29.7609,29.8776,5400.0
2007-08-14 15:30:00,30.72,30.72,30.62,30.66,6700.0,29.8678,29.8678,29.7706,29.8095,6700.0
2007-08-14 15:35:00,30.64,30.71,30.5,30.59,13300.0,29.79,29.8581,29.6539,29.7414,13300.0
2007-08-14 15:40:00,30.6,30.63,30.55,30.57,2600.0,29.7512,29.7803,29.7025,29.722,2600.0
2007-08-14 15:45:00,30.56,30.58,30.54,30.57,1800.0,29.7123,29.7317,29.6928,29.722,1800.0
2007-08-14 15:50:00,30.55,30.55,30.49,30.52,10800.0,29.7025,29.7025,29.6442,29.6734,10800.0
2007-08-14 15:55:00,30.51,30.55,30.5,30.53,55200.0,29.6637,29.7025,29.6539,29.6831,55200.0
2007-08-15 09:30:00,30.41,30.57,30.25,30.29,7300.0,29.5664,29.722,29.4109,29.4498,7300.0
2007-08-15 09:35:00,30.26,30.31,30.25,30.28,3200.0,29.4206,29.4692,29.4109,29.44,3200.0
2007-08-15 09:40:00,30.27,30.39,30.26,30.34,4400.0,29.4303,29.547,29.4206,29.4984,4400.0
2007-08-15 09:45:00,30.3,30.36,30.29,30.33,13300.0,29.4595,29.5178,29.4498,29.4886,13300.0
2007-08-15 09:50:00,30.3,30.4,30.3,30.37,32700.0,29.4595,29.5567,29.4595,29.5275,32700.0
2007-08-15 09:55:00,30.35,30.45,30.35,30.43,52700.0,29.5081,29.6053,29.5081,29.5859,52700.0
2007-08-15 10:00:00,30.42,30.5,30.41,30.45,40600.0,29.5762,29.6539,29.5664,29.6053,40600.0
2007-08-15 10:05:00,30.48,30.49,30.43,30.47,18600.0,29.6345,29.6442,29.5859,29.6248,18600.0
2007-08-15 10:10:00,30.46,30.49,30.42,30.43,17500.0,29.615,29.6442,29.5762,29.5859,17500.0
2007-08-15 10:15:00,30.45,30.5,30.45,30.46,16600.0,29.6053,29.6539,29.6053,29.615,16600.0
2007-08-15 10:20:00,30.46,30.5,30.45,30.49,13900.0,29.615,29.6539,29.6053,29.6442,13900.0
2007-08-15 10:25:00,30.47,30.5,30.44,30.47,11700.0,29.6248,29.6539,29.5956,29.6248,11700.0
2007-08-15 10:30:00,30.48,30.53,30.47,30.51,16600.0,29.6345,29.6831,29.6248,29.6637,16600.0
2007-08-15 10:35:00,30.51,30.52,30.5,30.52,5500.0,29.6637,29.6734,29.6539,29.6734,5500.0
2007-08-15 10:40:00,30.53,30.53,30.45,30.47,7900.0,29.6831,29.6831,29.6053,29.6248,7900.0
2007-08-15 10:45:00,30.48,30.5,30.45,30.46,3300.0,29.6345,29.6539,29.6053,29.615,3300.0
2007-08-15 10:50:00,30.46,30.49,30.45,30.48,4000.0,29.615,29.6442,29.6053,29.6345,4000.0
2007-08-15 10:55:00,30.49,30.53,30.48,30.52,14500.0,29.6442,29.6831,29.6345,29.6734,14500.0
2007-08-15 11:00:00,30.53,30.54,30.49,30.51,14000.0,29.6831,29.6928,29.6442,29.6637,14000.0
2007-08-15 11:05:00,30.52,30.54,30.5,30.51,20900.0,29.6734,29.6928,29.6539,29.6637,20900.0
2007-08-15 11:10:00,30.51,30.52,30.45,30.48,15800.0,29.6637,29.6734,29.6053,29.6345,15800.0
2007-08-15 11:15:00,30.48,30.48,30.44,30.45,4000.0,29.6345,29.6345,29.5956,29.6053,4000.0
2007-08-15 11:20:00,30.45,30.49,30.43,30.49,8000.0,29.6053,29.6442,29.5859,29.6442,8000.0
2007-08-15 11:25:00,30.49,30.5,30.48,30.49,13700.0,29.6442,29.6539,29.6345,29.6442,13700.0
2007-08-15 11:30:00,30.49,30.53,30.48,30.53,13600.0,29.6442,29.6831,29.6345,29.6831,13600.0
2007-08-15 11:35:00,30.51,30.52,30.45,30.45,37000.0,29.6637,29.6734,29.6053,29.6053,37000.0
2007-08-15 11:40:00,30.45,30.45,30.42,30.44,4400.0,29.6053,29.6053,29.5762,29.5956,4400.0
2007-08-15 11:45:00,30.44,30.44,30.42,30.44,6500.0,29.5956,29.5956,29.5762,29.5956,6500.0
2007-08-15 11:50:00,30.43,30.44,30.38,30.38,16800.0,29.5859,29.5956,29.5373,29.5373,16800.0
2007-08-15 11:55:00,30.38,30.39,30.27,30.28,12300.0,29.5373,29.547,29.4303,29.44,12300.0
2007-08-15 12:00:00,30.28,30.32,30.28,30.32,1800.0,29.44,29.4789,29.44,29.4789,1800.0
2007-08-15 12:05:00,30.31,30.33,30.26,30.26,3600.0,29.4692,29.4886,29.4206,29.4206,3600.0
2007-08-15 12:10:00,30.26,30.28,30.23,30.23,3200.0,29.4206,29.44,29.3914,29.3914,3200.0
2007-08-15 12:15:00,30.23,30.23,29.97,30.03,23900.0,29.3914,29.3914,29.1386,29.197,23900.0
2007-08-15 12:20:00,30.07,30.1,30.02,30.07,11400.0,29.2359,29.265,29.1872,29.2359,11400.0
2007-08-15 12:25:00,30.11,30.23,30.1,30.2,15900.0,29.2748,29.3914,29.265,29.3623,15900.0
2007-08-15 12:30:00,30.2,30.29,30.15,30.29,11500.0,29.3623,29.4498,29.3136,29.4498,11500.0
2007-08-15 12:35:00,30.28,30.28,30.21,30.22,2100.0,29.44,29.44,29.372,29.3817,2100.0
2007-08-15 12:40:00,30.22,30.45,30.21,30.44,9800.0,29.3817,29.6053,29.372,29.5956,9800.0
2007-08-15 12:45:00,30.44,30.46,30.41,30.43,13500.0,29.5956,29.615,29.5664,29.5859,13500.0
2007-08-15 12:50:00,30.44,30.44,30.42,30.44,900.0,29.5956,29.5956,29.5762,29.5956,900.0
2007-08-15 12:55:00,30.44,30.44,30.28,30.39,12900.0,29.5956,29.5956,29.44,29.547,12900.0
2007-08-15 13:00:00,30.31,30.37,30.3,30.31,16400.0,29.4692,29.5275,29.4595,29.4692,16400.0
2007-08-15 13:05:00,30.32,30.37,30.3,30.37,1900.0,29.4789,29.5275,29.4595,29.5275,1900.0
2007-08-15 13:10:00,30.33,30.36,30.29,30.36,800.0,29.4886,29.5178,29.4498,29.5178,800.0
2007-08-15 13:15:00,30.36,30.37,30.29,30.33,6000.0,29.5178,29.5275,29.4498,29.4886,6000.0
2007-08-15 13:20:00,30.29,30.33,30.29,30.31,700.0,29.4498,29.4886,29.4498,29.4692,700.0
2007-08-15 13:25:00,30.36,30.43,30.33,30.4,8500.0,29.5178,29.5859,29.4886,29.5567,8500.0
2007-08-15 13:30:00,30.4,30.48,30.4,30.48,7500.0,29.5567,29.6345,29.5567,29.6345,7500.0
2007-08-15 13:35:00,30.48,30.5,30.47,30.5,2200.0,29.6345,29.6539,29.6248,29.6539,2200.0
2007-08-15 13:40:00,30.5,30.64,30.5,30.61,6700.0,29.6539,29.79,29.6539,29.7609,6700.0
2007-08-15 13:45:00,30.62,30.62,30.54,30.55,3300.0,29.7706,29.7706,29.6928,29.7025,3300.0
2007-08-15 13:50:00,30.55,30.59,30.55,30.59,2500.0,29.7025,29.7414,29.7025,29.7414,2500.0
2007-08-15 13:55:00,30.59,30.62,30.58,30.62,1500.0,29.7414,29.7706,29.7317,29.7706,1500.0
2007-08-15 14:00:00,30.62,30.63,30.58,30.61,3500.0,29.7706,29.7803,29.7317,29.7609,3500.0
2007-08-15 14:05:00,30.6,30.6,30.57,30.57,6400.0,29.7512,29.7512,29.722,29.722,6400.0
2007-08-15 14:10:00,30.57,30.61,30.56,30.58,19500.0,29.722,29.7609,29.7123,29.7317,19500.0
2007-08-15 14:15:00,30.57,30.62,30.56,30.62,3900.0,29.722,29.7706,29.7123,29.7706,3900.0
2007-08-15 14:20:00,30.63,30.63,30.6,30.6,15700.0,29.7803,29.7803,29.7512,29.7512,15700.0
2007-08-15 14:25:00,30.61,30.62,30.6,30.61,7300.0,29.7609,29.7706,29.7512,29.7609,7300.0
2007-08-15 14:30:00,30.61,30.75,30.6,30.67,13000.0,29.7609,29.897,29.7512,29.8192,13000.0
2007-08-15 14:35:00,30.66,30.67,30.61,30.62,4800.0,29.8095,29.8192,29.7609,29.7706,4800.0
2007-08-15 14:40:00,30.62,30.64,30.6,30.63,8400.0,29.7706,29.79,29.7512,29.7803,8400.0
2007-08-15 14:45:00,30.6,30.63,30.6,30.61,14000.0,29.7512,29.7803,29.7512,29.7609,14000.0
2007-08-15 14:50:00,30.61,30.65,30.6,30.62,39000.0,29.7609,29.7998,29.7512,29.7706,39000.0
2007-08-15 14:55:00,30.61,30.63,30.6,30.6,25800.0,29.7609,29.7803,29.7512,29.7512,25800.0
2007-08-15 15:00:00,30.6,30.62,30.56,30.58,47100.0,29.7512,29.7706,29.7123,29.7317,47100.0
2007-08-15 15:05:00,30.58,30.6,30.52,30.57,27100.0,29.7317,29.7512,29.6734,29.722,27100.0
2007-08-15 15:10:00,30.58,30.61,30.5,30.5,8500.0,29.7317,29.7609,29.6539,29.6539,8500.0
2007-08-15 15:15:00,30.5,30.59,30.5,30.56,8900.0,29.6539,29.7414,29.6539,29.7123,8900.0
2007-08-15 15:20:00,30.57,30.6,30.55,30.6,36400.0,29.722,29.7512,29.7025,29.7512,36400.0
2007-08-15 15:25:00,30.6,30.6,30.5,30.5,17400.0,29.7512,29.7512,29.6539,29.6539,17400.0
2007-08-15 15:30:00,30.53,30.6,30.5,30.59,42700.0,29.6831,29.7512,29.6539,29.7414,42700.0
2007-08-15 15:35:00,30.6,30.6,30.52,30.54,16800.0,29.7512,29.7512,29.6734,29.6928,16800.0
2007-08-15 15:40:00,30.53,30.61,30.42,30.61,74200.0,29.6831,29.7609,29.5762,29.7609,74200.0
2007-08-15 15:45:00,30.61,30.61,30.54,30.6,31800.0,29.7609,29.7609,29.6928,29.7512,31800.0
2007-08-15 15:50:00,30.6,30.6,30.39,30.41,21300.0,29.7512,29.7512,29.547,29.5664,21300.0
2007-08-15 15:55:00,30.42,30.42,30.35,30.4,60100.0,29.5762,29.5762,29.5081,29.5567,60100.0
2007-08-16 09:30:00,30.15,30.16,30.0,30.13,3500.0,29.3136,29.3234,29.1678,29.2942,3500.0
2007-08-16 09:35:00,30.21,30.35,30.19,30.31,7800.0,29.372,29.5081,29.3525,29.4692,7800.0
2007-08-16 09:40:00,30.2,30.35,30.2,30.35,2200.0,29.3623,29.5081,29.3623,29.5081,2200.0
2007-08-16 09:45:00,30.34,30.35,30.0,30.35,18100.0,29.4984,29.5081,29.1678,29.5081,18100.0
2007-08-16 09:50:00,30.35,30.35,30.32,30.35,9200.0,29.5081,29.5081,29.4789,29.5081,9200.0
2007-08-16 09:55:00,30.35,30.35,30.31,30.32,3200.0,29.5081,29.5081,29.4692,29.4789,3200.0
2007-08-16 10:00:00,30.34,30.35,30.14,30.14,6900.0,29.4984,29.5081,29.3039,29.3039,6900.0
2007-08-16 10:05:00,30.1,30.13,30.1,30.1,300.0,29.265,29.2942,29.265,29.265,300.0
2007-08-16 10:10:00,30.14,30.15,30.09,30.09,1500.0,29.3039,29.3136,29.2553,29.2553,1500.0
2007-08-16 10:15:00,30.1,30.15,30.09,30.15,1200.0,29.265,29.3136,29.2553,29.3136,1200.0
2007-08-16 10:20:00,30.15,30.15,30.1,30.13,4700.0,29.3136,29.3136,29.265,29.2942,4700.0
2007-08-16 10:25:00,30.12,30.15,30.1,30.11,2100.0,29.2845,29.3136,29.265,29.2748,2100.0
2007-08-16 10:30:00,30.11,30.15,30.1,30.12,5500.0,29.2748,29.3136,29.265,29.2845,5500.0
2007-08-16 10:35:00,30.11,30.15,30.09,30.14,7900.0,29.2748,29.3136,29.2553,29.3039,7900.0
2007-08-16 10:40:00,30.13,30.15,30.1,30.12,3400.0,29.2942,29.3136,29.265,29.2845,3400.0
2007-08-16 10:45:00,30.13,30.15,30.06,30.11,22000.0,29.2942,29.3136,29.2261,29.2748,22000.0
2007-08-16 10:50:00,30.1,30.13,30.08,30.13,65400.0,29.265,29.2942,29.2456,29.2942,65400.0
2007-08-16 10:55:00,30.1,30.12,30.05,30.08,5800.0,29.265,29.2845,29.2164,29.2456,5800.0
2007-08-16 11:00:00,30.08,30.09,30.05,30.09,2800.0,29.2456,29.2553,29.2164,29.2553,2800.0
2007-08-16 11:05:00,30.07,30.12,30.06,30.12,9200.0,29.2359,29.2845,29.2261,29.2845,9200.0
2007-08-16 11:10:00,30.1,30.11,30.07,30.1,5000.0,29.265,29.2748,29.2359,29.265,5000.0
2007-08-16 11:15:00,30.1,30.1,30.06,30.1,8700.0,29.265,29.265,29.2261,29.265,8700.0
2007-08-16 11:20:00,30.06,30.09,30.05,30.05,11600.0,29.2261,29.2553,29.2164,29.2164,11600.0
2007-08-16 11:25:00,30.05,30.13,30.04,30.1,16200.0,29.2164,29.2942,29.2067,29.265,16200.0
2007-08-16 11:30:00,30.09,30.16,30.07,30.13,25300.0,29.2553,29.3234,29.2359,29.2942,25300.0
2007-08-16 11:35:00,30.13,30.13,30.05,30.1,20800.0,29.2942,29.2942,29.2164,29.265,20800.0
2007-08-16 11:40:00,30.1,30.16,30.07,30.13,11800.0,29.265,29.3234,29.2359,29.2942,11800.0
2007-08-16 11:45:00,30.11,30.13,30.08,30.1,1900.0,29.2748,29.2942,29.2456,29.265,1900.0
2007-08-16 11:50:00,30.07,30.1,30.07,30.08,5100.0,29.2359,29.265,29.2359,29.2456,5100.0
2007-08-16 11:55:00,30.09,30.1,30.07,30.1,6100.0,29.2553,29.265,29.2359,29.265,6100.0
2007-08-16 12:00:00,30.08,30.14,30.05,30.13,24000.0,29.2456,29.3039,29.2164,29.2942,24000.0
2007-08-16 12:05:00,30.09,30.12,30.06,30.06,6700.0,29.2553,29.2845,29.2261,29.2261,6700.0
2007-08-16 12:10:00,30.06,30.1,29.82,29.87,38400.0,29.2261,29.265,28.9928,29.0414,38400.0
2007-08-16 12:15:00,29.88,29.89,29.55,29.6,23000.0,29.0511,29.0609,28.7303,28.7789,23000.0
2007-08-16 12:20:00,29.59,29.6,29.44,29.51,21000.0,28.7692,28.7789,28.6233,28.6914,21000.0
2007-08-16 12:25:00,29.51,29.51,29.43,29.43,8000.0,28.6914,28.6914,28.6136,28.6136,8000.0
2007-08-16 12:30:00,29.41,29.43,29.39,29.43,3700.0,28.5942,28.6136,28.5747,28.6136,3700.0
2007-08-16 12:35:00,29.4,29.43,29.33,29.35,5600.0,28.5844,28.6136,28.5164,28.5358,5600.0
2007-08-16 12:40:00,29.35,29.35,29.26,29.26,4200.0,28.5358,28.5358,28.4483,28.4483,4200.0
2007-08-16 12:45:00,29.23,29.23,29.11,29.2,7700.0,28.4192,28.4192,28.3025,28.39,7700.0
2007-08-16 12:50:00,29.16,29.3,29.16,29.3,5700.0,28.3511,28.4872,28.3511,28.4872,5700.0
2007-08-16 12:55:00,29.3,29.35,29.11,29.17,21400.0,28.4872,28.5358,28.3025,28.3608,21400.0
2007-08-16 13:00:00,29.16,29.2,29.07,29.16,3100.0,28.3511,28.39,28.2636,28.3511,3100.0
2007-08-16 13:05:00,29.14,29.22,29.1,29.2,4200.0,28.3317,28.4094,28.2928,28.39,4200.0
2007-08-16 13:10:00,29.22,29.37,29.19,29.37,7000.0,28.4094,28.5553,28.3803,28.5553,7000.0
2007-08-16 13:15:00,29.37,29.43,29.37,29.4,13200.0,28.5553,28.6136,28.5553,28.5844,13200.0
2007-08-16 13:20:00,29.4,29.54,29.39,29.5,35600.0,28.5844,28.7206,28.5747,28.6817,35600.0
2007-08-16 13:25:00,29.47,29.51,29.43,29.46,14100.0,28.6525,28.6914,28.6136,28.6428,14100.0
2007-08-16 13:30:00,29.48,29.6,29.41,29.58,40300.0,28.6622,28.7789,28.5942,28.7595,40300.0
2007-08-16 13:35:00,29.58,29.65,29.44,29.49,17700.0,28.7595,28.8275,28.6233,28.6719,17700.0
2007-08-16 13:40:00,29.49,29.53,29.41,29.44,28300.0,28.6719,28.7108,28.5942,28.6233,28300.0
2007-08-16 13:45:00,29.43,29.55,29.41,29.44,18900.0,28.6136,28.7303,28.5942,28.6233,18900.0
2007-08-16 13:50:00,29.43,29.65,29.41,29.65,9100.0,28.6136,28.8275,28.5942,28.8275,9100.0
2007-08-16 13:55:00,29.65,29.65,29.42,29.46,14900.0,28.8275,28.8275,28.6039,28.6428,14900.0
2007-08-16 14:00:00,29.46,29.57,29.43,29.51,22500.0,28.6428,28.7497,28.6136,28.6914,22500.0
2007-08-16 14:05:00,29.53,29.65,29.53,29.65,8400.0,28.7108,28.8275,28.7108,28.8275,8400.0
2007-08-16 14:10:00,29.61,29.65,29.55,29.62,21000.0,28.7886,28.8275,28.7303,28.7983,21000.0
2007-08-16 14:15:00,29.65,29.7,29.6,29.62,37000.0,28.8275,28.8761,28.7789,28.7983,37000.0
2007-08-16 14:20:00,29.68,29.68,29.62,29.63,27900.0,28.8567,28.8567,28.7983,28.8081,27900.0
2007-08-16 14:25:00,29.62,29.65,29.62,29.65,13800.0,28.7983,28.8275,28.7983,28.8275,13800.0
2007-08-16 14:30:00,29.63,29.65,29.62,29.65,18000.0,28.8081,28.8275,28.7983,28.8275,18000.0
2007-08-16 14:35:00,29.64,29.75,29.62,29.75,14200.0,28.8178,28.9247,28.7983,28.9247,14200.0
2007-08-16 14:40:00,29.75,29.75,29.65,29.7,4500.0,28.9247,28.9247,28.8275,28.8761,4500.0
2007-08-16 14:45:00,29.66,29.72,29.65,29.66,4300.0,28.8372,28.8956,28.8275,28.8372,4300.0
2007-08-16 14:50:00,29.65,29.65,29.55,29.58,9400.0,28.8275,28.8275,28.7303,28.7595,9400.0
2007-08-16 14:55:00,29.6,29.64,29.59,29.62,13200.0,28.7789,28.8178,28.7692,28.7983,13200.0
2007-08-16 15:00:00,29.62,29.65,29.48,29.51,25200.0,28.7983,28.8275,28.6622,28.6914,25200.0
2007-08-16 15:05:00,29.49,29.52,29.44,29.44,4800.0,28.6719,28.7011,28.6233,28.6233,4800.0
2007-08-16 15:10:00,29.44,29.45,29.4,29.45,16200.0,28.6233,28.6331,28.5844,28.6331,16200.0
2007-08-16 15:15:00,29.45,29.48,29.44,29.46,12700.0,28.6331,28.6622,28.6233,28.6428,12700.0
2007-08-16 15:20:00,29.46,29.48,29.44,29.46,10600.0,28.6428,28.6622,28.6233,28.6428,10600.0
2007-08-16 15:25:00,29.46,29.5,29.46,29.5,9600.0,28.6428,28.6817,28.6428,28.6817,9600.0
2007-08-16 15:30:00,29.49,29.78,29.48,29.77,27400.0,28.6719,28.9539,28.6622,28.9442,27400.0
2007-08-16 15:35:00,29.83,29.87,29.7,29.7,18700.0,29.0025,29.0414,28.8761,28.8761,18700.0
2007-08-16 15:40:00,29.7,29.76,29.7,29.76,17500.0,28.8761,28.9345,28.8761,28.9345,17500.0
2007-08-16 15:45:00,29.76,29.84,29.76,29.8,13800.0,28.9345,29.0122,28.9345,28.9734,13800.0
2007-08-16 15:50:00,29.8,30.05,29.79,30.05,53600.0,28.9734,29.2164,28.9636,29.2164,53600.0
2007-08-16 15:55:00,30.05,30.15,30.0,30.1,14600.0,29.2164,29.3136,29.1678,29.265,14600.0
2007-08-17 09:30:00,30.09,30.74,30.09,30.45,27800.0,29.2553,29.8873,29.2553,29.6053,27800.0
2007-08-17 09:35:00,30.48,30.79,30.45,30.76,17200.0,29.6345,29.9359,29.6053,29.9067,17200.0
2007-08-17 09:40:00,30.75,30.9,30.75,30.82,8200.0,29.897,30.0428,29.897,29.9651,8200.0
2007-08-17 09:45:00,30.8,31.05,30.75,30.8,29000.0,29.9456,30.1887,29.897,29.9456,29000.0
2007-08-17 09:50:00,30.81,31.0,30.78,30.96,23800.0,29.9553,30.1401,29.9262,30.1012,23800.0
2007-08-17 09:55:00,30.97,31.0,30.8,30.8,11100.0,30.1109,30.1401,29.9456,29.9456,11100.0
2007-08-17 10:00:00,30.93,30.95,30.85,30.86,12100.0,30.072,30.0914,29.9942,30.0039,12100.0
2007-08-17 10:05:00,30.87,30.94,30.83,30.85,13200.0,30.0137,30.0817,29.9748,29.9942,13200.0
2007-08-17 10:10:00,30.82,30.85,30.75,30.8,24200.0,29.9651,29.9942,29.897,29.9456,24200.0
2007-08-17 10:15:00,30.75,30.87,30.74,30.79,28100.0,29.897,30.0137,29.8873,29.9359,28100.0
2007-08-17 10:20:00,30.72,30.79,30.65,30.78,11800.0,29.8678,29.9359,29.7998,29.9262,11800.0
2007-08-17 10:25:00,30.77,30.8,30.69,30.8,31200.0,29.9164,29.9456,29.8387,29.9456,31200.0
2007-08-17 10:30:00,30.8,30.8,30.75,30.78,14800.0,29.9456,29.9456,29.897,29.9262,14800.0
2007-08-17 10:35:00,30.79,30.8,30.74,30.76,15300.0,29.9359,29.9456,29.8873,29.9067,15300.0
2007-08-17 10:40:00,30.76,30.8,30.68,30.8,22100.0,29.9067,29.9456,29.8289,29.9456,22100.0
2007-08-17 10:45:00,30.78,30.8,30.76,30.78,10200.0,29.9262,29.9456,29.9067,29.9262,10200.0
2007-08-17 10:50:00,30.78,30.79,30.65,30.72,18900.0,29.9262,29.9359,29.7998,29.8678,18900.0
2007-08-17 10:55:00,30.72,30.75,30.66,30.66,4300.0,29.8678,29.897,29.8095,29.8095,4300.0
2007-08-17 11:00:00,30.65,30.69,30.53,30.56,7800.0,29.7998,29.8387,29.6831,29.7123,7800.0
2007-08-17 11:05:00,30.61,30.65,30.6,30.62,9400.0,29.7609,29.7998,29.7512,29.7706,9400.0
2007-08-17 11:10:00,30.6,30.62,30.5,30.59,8900.0,29.7512,29.7706,29.6539,29.7414,8900.0
2007-08-17 11:15:00,30.6,30.62,30.54,30.55,10500.0,29.7512,29.7706,29.6928,29.7025,10500.0
2007-08-17 11:20:00,30.59,30.59,30.5,30.5,1000.0,29.7414,29.7414,29.6539,29.6539,1000.0
2007-08-17 11:25:00,30.55,30.59,30.55,30.57,5300.0,29.7025,29.7414,29.7025,29.722,5300.0
2007-08-17 11:30:00,30.55,30.6,30.55,30.6,1800.0,29.7025,29.7512,29.7025,29.7512,1800.0
2007-08-17 11:35:00,30.6,30.64,30.57,30.62,9200.0,29.7512,29.79,29.722,29.7706,9200.0
2007-08-17 11:40:00,30.6,30.6,30.55,30.6,2300.0,29.7512,29.7512,29.7025,29.7512,2300.0
2007-08-17 11:45:00,30.56,30.62,30.56,30.57,4200.0,29.7123,29.7706,29.7123,29.722,4200.0
2007-08-17 11:50:00,30.59,30.6,30.55,30.58,3300.0,29.7414,29.7512,29.7025,29.7317,3300.0
2007-08-17 11:55:00,30.55,30.58,30.55,30.56,5900.0,29.7025,29.7317,29.7025,29.7123,5900.0
2007-08-17 12:00:00,30.55,30.56,30.54,30.54,5600.0,29.7025,29.7123,29.6928,29.6928,5600.0
2007-08-17 12:05:00,30.49,30.55,30.47,30.55,5000.0,29.6442,29.7025,29.6248,29.7025,5000.0
2007-08-17 12:10:00,30.53,30.56,30.51,30.56,3100.0,29.6831,29.7123,29.6637,29.7123,3100.0
2007-08-17 12:15:00,30.55,30.55,30.52,30.52,3300.0,29.7025,29.7025,29.6734,29.6734,3300.0
2007-08-17 12:20:00,30.52,30.55,30.52,30.53,3500.0,29.6734,29.7025,29.6734,29.6831,3500.0
2007-08-17 12:25:00,30.55,30.55,30.52,30.55,4900.0,29.7025,29.7025,29.6734,29.7025,4900.0
2007-08-17 12:30:00,30.55,30.63,30.52,30.56,12000.0,29.7025,29.7803,29.6734,29.7123,12000.0
2007-08-17 12:35:00,30.56,30.6,30.55,30.55,6300.0,29.7123,29.7512,29.7025,29.7025,6300.0
2007-08-17 12:40:00,30.56,30.63,30.56,30.62,38400.0,29.7123,29.7803,29.7123,29.7706,38400.0
2007-08-17 12:45:00,30.62,30.64,30.62,30.63,2800.0,29.7706,29.79,29.7706,29.7803,2800.0
2007-08-17 12:50:00,30.64,30.67,30.63,30.65,8300.0,29.79,29.8192,29.7803,29.7998,8300.0
2007-08-17 12:55:00,30.65,30.76,30.62,30.74,21900.0,29.7998,29.9067,29.7706,29.8873,21900.0
2007-08-17 13:00:00,30.73,30.8,30.68,30.8,7700.0,29.8776,29.9456,29.8289,29.9456,7700.0
2007-08-17 13:05:00,30.77,30.82,30.76,30.78,3300.0,29.9164,29.9651,29.9067,29.9262,3300.0
2007-08-17 13:10:00,30.78,30.8,30.76,30.79,4800.0,29.9262,29.9456,29.9067,29.9359,4800.0
2007-08-17 13:15:00,30.8,30.8,30.67,30.67,8000.0,29.9456,29.9456,29.8192,29.8192,8000.0
2007-08-17 13:20:00,30.67,30.71,30.45,30.47,11400.0,29.8192,29.8581,29.6053,29.6248,11400.0
2007-08-17 13:25:00,30.46,30.47,29.86,30.03,61200.0,29.615,29.6248,29.0317,29.197,61200.0
2007-08-17 13:30:00,30.07,30.1,29.75,30.03,48000.0,29.2359,29.265,28.9247,29.197,48000.0
2007-08-17 13:35:00,30.01,30.12,29.91,29.96,22200.0,29.1775,29.2845,29.0803,29.1289,22200.0
2007-08-17 13:40:00,29.9,29.9,29.8,29.82,12500.0,29.0706,29.0706,28.9734,28.9928,12500.0
2007-08-17 13:45:00,29.82,29.97,29.75,29.82,18500.0,28.9928,29.1386,28.9247,28.9928,18500.0
2007-08-17 13:50:00,29.82,29.83,29.78,29.78,6700.0,28.9928,29.0025,28.9539,28.9539,6700.0
2007-08-17 13:55:00,29.78,29.82,29.76,29.82,5800.0,28.9539,28.9928,28.9345,28.9928,5800.0
2007-08-17 14:00:00,29.82,29.84,29.78,29.83,10100.0,28.9928,29.0122,28.9539,29.0025,10100.0
2007-08-17 14:05:00,29.83,29.94,29.79,29.94,19200.0,29.0025,29.1095,28.9636,29.1095,19200.0
2007-08-17 14:10:00,29.93,30.09,29.93,30.03,24800.0,29.0997,29.2553,29.0997,29.197,24800.0
2007-08-17 14:15:00,30.01,30.15,29.8,30.15,57000.0,29.1775,29.3136,28.9734,29.3136,57000.0
2007-08-17 14:20:00,30.11,30.15,30.0,30.04,12800.0,29.2748,29.3136,29.1678,29.2067,12800.0
2007-08-17 14:25:00,30.02,30.02,29.94,29.99,8000.0,29.1872,29.1872,29.1095,29.1581,8000.0
2007-08-17 14:30:00,29.98,30.0,29.94,30.0,6500.0,29.1484,29.1678,29.1095,29.1678,6500.0
2007-08-17 14:35:00,29.98,30.02,29.98,30.0,8800.0,29.1484,29.1872,29.1484,29.1678,8800.0
2007-08-17 14:40:00,30.0,30.02,30.0,30.02,4300.0,29.1678,29.1872,29.1678,29.1872,4300.0
2007-08-17 14:45:00,30.05,30.05,29.89,30.0,20700.0,29.2164,29.2164,29.0609,29.1678,20700.0
2007-08-17 14:50:00,30.0,30.04,29.99,30.01,13400.0,29.1678,29.2067,29.1581,29.1775,13400.0
2007-08-17 14:55:00,29.99,30.02,29.98,29.98,5400.0,29.1581,29.1872,29.1484,29.1484,5400.0
2007-08-17 15:00:00,29.97,30.05,29.93,30.02,22000.0,29.1386,29.2164,29.0997,29.1872,22000.0
2007-08-17 15:05:00,30.04,30.1,30.01,30.02,42600.0,29.2067,29.265,29.1775,29.1872,42600.0
2007-08-17 15:10:00,30.03,30.11,30.0,30.07,40200.0,29.197,29.2748,29.1678,29.2359,40200.0
2007-08-17 15:15:00,30.05,30.39,30.05,30.39,28600.0,29.2164,29.547,29.2164,29.547,28600.0
2007-08-17 15:20:00,30.4,30.58,30.29,30.48,65800.0,29.5567,29.7317,29.4498,29.6345,65800.0
2007-08-17 15:25:00,30.46,30.63,30.35,30.41,31000.0,29.615,29.7803,29.5081,29.5664,31000.0
2007-08-17 15:30:00,30.42,30.42,30.27,30.39,13500.0,29.5762,29.5762,29.4303,29.547,13500.0
2007-08-17 15:35:00,30.39,30.43,30.35,30.37,12600.0,29.547,29.5859,29.5081,29.5275,12600.0
2007-08-17 15:40:00,30.36,30.39,30.33,30.33,19000.0,29.5178,29.547,29.4886,29.4886,19000.0
2007-08-17 15:45:00,30.35,30.39,30.32,30.37,18500.0,29.5081,29.547,29.4789,29.5275,18500.0
2007-08-17 15:50:00,30.39,30.4,30.36,30.38,29800.0,29.547,29.5567,29.5178,29.5373,29800.0
2007-08-17 15:55:00,30.37,30.71,30.37,30.46,44800.0,29.5275,29.8581,29.5275,29.615,44800.0
2007-08-20 09:30:00,30.51,30.81,30.51,30.81,9500.0,29.6637,29.9553,29.6637,29.9553,9500.0
2007-08-20 09:35:00,30.71,30.71,30.64,30.65,6400.0,29.8581,29.8581,29.79,29.7998,6400.0
2007-08-20 09:40:00,30.66,30.7,30.64,30.7,14800.0,29.8095,29.8484,29.79,29.8484,14800.0
2007-08-20 09:45:00,30.66,30.69,30.58,30.58,9900.0,29.8095,29.8387,29.7317,29.7317,9900.0
2007-08-20 09:50:00,30.61,30.68,30.61,30.62,5100.0,29.7609,29.8289,29.7609,29.7706,5100.0
2007-08-20 09:55:00,30.62,30.69,30.59,30.69,4500.0,29.7706,29.8387,29.7414,29.8387,4500.0
2007-08-20 10:00:00,30.66,30.66,30.56,30.63,16900.0,29.8095,29.8095,29.7123,29.7803,16900.0
2007-08-20 10:05:00,30.63,30.65,30.61,30.63,2900.0,29.7803,29.7998,29.7609,29.7803,2900.0
2007-08-20 10:10:00,30.65,30.65,30.61,30.65,9000.0,29.7998,29.7998,29.7609,29.7998,9000.0
2007-08-20 10:15:00,30.65,30.65,30.62,30.64,8600.0,29.7998,29.7998,29.7706,29.79,8600.0
2007-08-20 10:20:00,30.63,30.67,30.62,30.66,11600.0,29.7803,29.8192,29.7706,29.8095,11600.0
2007-08-20 10:25:00,30.67,30.7,30.65,30.66,5700.0,29.8192,29.8484,29.7998,29.8095,5700.0
2007-08-20 10:30:00,30.67,30.68,30.65,30.67,2500.0,29.8192,29.8289,29.7998,29.8192,2500.0
2007-08-20 10:35:00,30.67,30.67,30.65,30.67,5000.0,29.8192,29.8192,29.7998,29.8192,5000.0
2007-08-20 10:40:00,30.67,30.69,30.65,30.69,7000.0,29.8192,29.8387,29.7998,29.8387,7000.0
2007-08-20 10:45:00,30.69,30.69,30.67,30.67,4000.0,29.8387,29.8387,29.8192,29.8192,4000.0
2007-08-20 10:50:00,30.68,30.69,30.68,30.69,1400.0,29.8289,29.8387,29.8289,29.8387,1400.0
2007-08-20 10:55:00,30.69,30.69,30.65,30.68,3000.0,29.8387,29.8387,29.7998,29.8289,3000.0
2007-08-20 11:00:00,30.68,30.7,30.66,30.67,10500.0,29.8289,29.8484,29.8095,29.8192,10500.0
2007-08-20 11:05:00,30.68,30.7,30.67,30.68,4600.0,29.8289,29.8484,29.8192,29.8289,4600.0
2007-08-20 11:10:00,30.69,30.72,30.67,30.67,14000.0,29.8387,29.8678,29.8192,29.8192,14000.0
2007-08-20 11:15:00,30.67,30.7,30.65,30.65,2100.0,29.8192,29.8484,29.7998,29.7998,2100.0
2007-08-20 11:20:00,30.65,30.72,30.64,30.71,9100.0,29.7998,29.8678,29.79,29.8581,9100.0
2007-08-20 11:25:00,30.71,30.78,30.65,30.66,2900.0,29.8581,29.9262,29.7998,29.8095,2900.0
2007-08-20 11:30:00,30.65,30.69,30.64,30.67,4000.0,29.7998,29.8387,29.79,29.8192,4000.0
2007-08-20 11:35:00,30.66,30.66,30.63,30.63,3000.0,29.8095,29.8095,29.7803,29.7803,3000.0
2007-08-20 11:40:00,30.63,30.66,30.63,30.66,3600.0,29.7803,29.8095,29.7803,29.8095,3600.0
2007-08-20 11:45:00,30.64,30.65,30.64,30.64,700.0,29.79,29.7998,29.79,29.79,700.0
2007-08-20 11:50:00,30.63,30.67,30.63,30.67,9300.0,29.7803,29.8192,29.7803,29.8192,9300.0
2007-08-20 11:55:00,30.63,30.67,30.62,30.63,7500.0,29.7803,29.8192,29.7706,29.7803,7500.0
2007-08-20 12:00:00,30.61,30.61,30.55,30.6,6400.0,29.7609,29.7609,29.7025,29.7512,6400.0
2007-08-20 12:05:00,30.58,30.6,30.56,30.57,3700.0,29.7317,29.7512,29.7123,29.722,3700.0
2007-08-20 12:10:00,30.56,30.6,30.33,30.33,24900.0,29.7123,29.7512,29.4886,29.4886,24900.0
2007-08-20 12:15:00,30.34,30.6,30.2,30.59,24100.0,29.4984,29.7512,29.3623,29.7414,24100.0
2007-08-20 12:20:00,30.6,30.6,30.57,30.58,4800.0,29.7512,29.7512,29.722,29.7317,4800.0
2007-08-20 12:25:00,30.58,30.59,30.56,30.56,1400.0,29.7317,29.7414,29.7123,29.7123,1400.0
2007-08-20 12:30:00,30.55,30.57,30.55,30.56,1300.0,29.7025,29.722,29.7025,29.7123,1300.0
2007-08-20 12:35:00,30.57,30.59,30.54,30.59,6500.0,29.722,29.7414,29.6928,29.7414,6500.0
2007-08-20 12:40:00,30.59,30.6,30.58,30.59,6100.0,29.7414,29.7512,29.7317,29.7414,6100.0
2007-08-20 12:45:00,30.6,30.6,30.58,30.58,1300.0,29.7512,29.7512,29.7317,29.7317,1300.0
2007-08-20 12:50:00,30.59,30.6,30.58,30.6,2000.0,29.7414,29.7512,29.7317,29.7512,2000.0
2007-08-20 12:55:00,30.57,30.61,30.57,30.58,14300.0,29.722,29.7609,29.722,29.7317,14300.0
2007-08-20 13:00:00,30.58,30.62,30.58,30.62,3900.0,29.7317,29.7706,29.7317,29.7706,3900.0
2007-08-20 13:05:00,30.61,30.62,30.59,30.61,3400.0,29.7609,29.7706,29.7414,29.7609,3400.0
2007-08-20 13:10:00,30.6,30.61,30.58,30.61,5900.0,29.7512,29.7609,29.7317,29.7609,5900.0
2007-08-20 13:15:00,30.6,30.63,30.59,30.61,1700.0,29.7512,29.7803,29.7414,29.7609,1700.0
2007-08-20 13:20:00,30.61,30.62,30.58,30.6,24500.0,29.7609,29.7706,29.7317,29.7512,24500.0
2007-08-20 13:25:00,30.59,30.59,30.54,30.56,20400.0,29.7414,29.7414,29.6928,29.7123,20400.0
2007-08-20 13:30:00,30.58,30.6,30.55,30.58,21600.0,29.7317,29.7512,29.7025,29.7317,21600.0
2007-08-20 13:35:00,30.57,30.6,30.56,30.58,5700.0,29.722,29.7512,29.7123,29.7317,5700.0
2007-08-20 13:40:00,30.58,30.63,30.58,30.59,18400.0,29.7317,29.7803,29.7317,29.7414,18400.0
2007-08-20 13:45:00,30.61,30.61,30.49,30.53,15900.0,29.7609,29.7609,29.6442,29.6831,15900.0
2007-08-20 13:50:00,30.54,30.6,30.51,30.58,25000.0,29.6928,29.7512,29.6637,29.7317,25000.0
2007-08-20 13:55:00,30.55,30.6,30.55,30.57,15100.0,29.7025,29.7512,29.7025,29.722,15100.0
2007-08-20 14:00:00,30.55,30.58,30.53,30.57,6800.0,29.7025,29.7317,29.6831,29.722,6800.0
2007-08-20 14:05:00,30.57,30.57,30.57,30.57,500.0,29.722,29.722,29.722,29.722,500.0
2007-08-20 14:10:00,30.58,30.59,30.57,30.57,2900.0,29.7317,29.7414,29.722,29.722,2900.0
2007-08-20 14:15:00,30.56,30.59,30.56,30.59,1600.0,29.7123,29.7414,29.7123,29.7414,1600.0
2007-08-20 14:20:00,30.57,30.59,30.57,30.57,1400.0,29.722,29.7414,29.722,29.722,1400.0
2007-08-20 14:25:00,30.59,30.6,30.57,30.6,1800.0,29.7414,29.7512,29.722,29.7512,1800.0
2007-08-20 14:30:00,30.59,30.6,30.57,30.6,11600.0,29.7414,29.7512,29.722,29.7512,11600.0
2007-08-20 14:35:00,30.6,30.65,30.56,30.59,22500.0,29.7512,29.7998,29.7123,29.7414,22500.0
2007-08-20 14:40:00,30.58,30.65,30.58,30.64,7300.0,29.7317,29.7998,29.7317,29.79,7300.0
2007-08-20 14:45:00,30.63,30.65,30.58,30.6,26300.0,29.7803,29.7998,29.7317,29.7512,26300.0
2007-08-20 14:50:00,30.62,30.73,30.6,30.71,57600.0,29.7706,29.8776,29.7512,29.8581,57600.0
2007-08-20 14:55:00,30.71,30.96,30.71,30.93,44200.0,29.8581,30.1012,29.8581,30.072,44200.0
2007-08-20 15:00:00,30.93,30.96,30.91,30.95,10900.0,30.072,30.1012,30.0526,30.0914,10900.0
2007-08-20 15:05:00,30.92,30.94,30.89,30.91,8400.0,30.0623,30.0817,30.0331,30.0526,8400.0
2007-08-20 15:10:00,30.91,30.95,30.9,30.95,10100.0,30.0526,30.0914,30.0428,30.0914,10100.0
2007-08-20 15:15:00,30.94,30.94,30.89,30.9,10000.0,30.0817,30.0817,30.0331,30.0428,10000.0
2007-08-20 15:20:00,30.9,30.93,30.82,30.92,22000.0,30.0428,30.072,29.9651,30.0623,22000.0
2007-08-20 15:25:00,30.9,30.93,30.9,30.91,7600.0,30.0428,30.072,30.0428,30.0526,7600.0
2007-08-20 15:30:00,30.93,30.93,30.9,30.92,5300.0,30.072,30.072,30.0428,30.0623,5300.0
2007-08-20 15:35:00,30.92,30.93,30.91,30.93,5400.0,30.0623,30.072,30.0526,30.072,5400.0
2007-08-20 15:40:00,30.93,30.93,30.88,30.92,12300.0,30.072,30.072,30.0234,30.0623,12300.0
2007-08-20 15:45:00,30.9,30.93,30.84,30.87,21300.0,30.0428,30.072,29.9845,30.0137,21300.0
2007-08-20 15:50:00,30.83,30.97,30.78,30.97,41200.0,29.9748,30.1109,29.9262,30.1109,41200.0
2007-08-20 15:55:00,30.94,31.0,30.89,30.97,24400.0,30.0817,30.1401,30.0331,30.1109,24400.0
2007-08-21 09:30:00,30.97,30.97,30.9,30.9,5800.0,30.1109,30.1109,30.0428,30.0428,5800.0
2007-08-21 09:35:00,30.9,30.9,30.85,30.85,5800.0,30.0428,30.0428,29.9942,29.9942,5800.0
2007-08-21 09:40:00,30.78,31.0,30.78,30.95,3900.0,29.9262,30.1401,29.9262,30.0914,3900.0
2007-08-21 09:45:00,30.95,31.0,30.89,30.94,6600.0,30.0914,30.1401,30.0331,30.0817,6600.0
2007-08-21 09:50:00,31.0,31.05,30.94,30.96,16100.0,30.1401,30.1887,30.0817,30.1012,16100.0
2007-08-21 09:55:00,31.02,31.04,30.96,31.01,13500.0,30.1595,30.179,30.1012,30.1498,13500.0
2007-08-21 10:00:00,31.0,31.03,30.97,31.02,7200.0,30.1401,30.1692,30.1109,30.1595,7200.0
2007-08-21 10:05:00,30.99,31.02,30.97,30.97,18300.0,30.1303,30.1595,30.1109,30.1109,18300.0
2007-08-21 10:10:00,31.0,31.04,30.97,31.03,12000.0,30.1401,30.179,30.1109,30.1692,12000.0
2007-08-21 10:15:00,31.03,31.03,30.94,30.99,42300.0,30.1692,30.1692,30.0817,30.1303,42300.0
2007-08-21 10:20:00,30.98,31.0,30.91,30.97,13400.0,30.1206,30.1401,30.0526,30.1109,13400.0
2007-08-21 10:25:00,30.99,31.0,30.95,30.99,10600.0,30.1303,30.1401,30.0914,30.1303,10600.0
2007-08-21 10:30:00,30.99,31.01,30.96,31.01,9700.0,30.1303,30.1498,30.1012,30.1498,9700.0
2007-08-21 10:35:00,31.0,31.01,30.96,31.01,16400.0,30.1401,30.1498,30.1012,30.1498,16400.0
2007-08-21 10:40:00,30.98,31.02,30.97,31.02,12200.0,30.1206,30.1595,30.1109,30.1595,12200.0
2007-08-21 10:45:00,30.98,31.01,30.96,31.0,8200.0,30.1206,30.1498,30.1012,30.1401,8200.0
2007-08-21 10:50:00,30.98,30.98,30.93,30.93,6200.0,30.1206,30.1206,30.072,30.072,6200.0
2007-08-21 10:55:00,30.95,30.95,30.91,30.93,5100.0,30.0914,30.0914,30.0526,30.072,5100.0
2007-08-21 11:00:00,30.92,30.99,30.91,30.96,8900.0,30.0623,30.1303,30.0526,30.1012,8900.0
2007-08-21 11:05:00,30.98,31.05,30.98,31.02,28200.0,30.1206,30.1887,30.1206,30.1595,28200.0
2007-08-21 11:10:00,31.05,31.06,31.02,31.02,12200.0,30.1887,30.1984,30.1595,30.1595,12200.0
2007-08-21 11:15:00,31.02,31.06,31.02,31.03,9200.0,30.1595,30.1984,30.1595,30.1692,9200.0
2007-08-21 11:20:00,31.06,31.07,31.02,31.07,8800.0,30.1984,30.2081,30.1595,30.2081,8800.0
2007-08-21 11:25:00,31.08,31.09,31.06,31.06,2000.0,30.2178,30.2276,30.1984,30.1984,2000.0
2007-08-21 11:30:00,31.08,31.15,31.07,31.15,8800.0,30.2178,30.2859,30.2081,30.2859,8800.0
2007-08-21 11:35:00,31.15,31.17,31.14,31.17,4300.0,30.2859,30.3053,30.2762,30.3053,4300.0
2007-08-21 11:40:00,31.14,31.18,31.13,31.16,3400.0,30.2762,30.3151,30.2665,30.2956,3400.0
2007-08-21 11:45:00,31.15,31.31,31.15,31.28,10500.0,30.2859,30.4415,30.2859,30.4123,10500.0
2007-08-21 11:50:00,31.29,31.34,31.28,31.31,6200.0,30.422,30.4706,30.4123,30.4415,6200.0
2007-08-21 11:55:00,31.33,31.33,31.3,31.32,6000.0,30.4609,30.4609,30.4317,30.4512,6000.0
2007-08-21 12:00:00,31.32,31.34,31.31,31.34,5300.0,30.4512,30.4706,30.4415,30.4706,5300.0
2007-08-21 12:05:00,31.32,31.36,31.28,31.28,8200.0,30.4512,30.4901,30.4123,30.4123,8200.0
2007-08-21 12:10:00,31.28,31.37,31.28,31.36,27300.0,30.4123,30.4998,30.4123,30.4901,27300.0
2007-08-21 12:15:00,31.35,31.38,31.35,31.37,19000.0,30.4804,30.5095,30.4804,30.4998,19000.0
2007-08-21 12:20:00,31.36,31.38,31.35,31.38,13500.0,30.4901,30.5095,30.4804,30.5095,13500.0
2007-08-21 12:25:00,31.37,31.45,31.35,31.41,20500.0,30.4998,30.5776,30.4804,30.5387,20500.0
2007-08-21 12:30:00,31.4,31.4,31.32,31.32,14300.0,30.529,30.529,30.4512,30.4512,14300.0
2007-08-21 12:35:00,31.32,31.49,31.32,31.41,24900.0,30.4512,30.6165,30.4512,30.5387,24900.0
2007-08-21 12:40:00,31.43,31.43,31.4,31.41,23900.0,30.5581,30.5581,30.529,30.5387,23900.0
2007-08-21 12:45:00,31.42,31.43,31.41,31.42,3700.0,30.5484,30.5581,30.5387,30.5484,3700.0
2007-08-21 12:50:00,31.41,31.45,31.41,31.41,5200.0,30.5387,30.5776,30.5387,30.5387,5200.0
2007-08-21 12:55:00,31.43,31.48,31.42,31.48,7900.0,30.5581,30.6067,30.5484,30.6067,7900.0
2007-08-21 13:00:00,31.48,31.61,31.46,31.55,24000.0,30.6067,30.7331,30.5873,30.6748,24000.0
2007-08-21 13:05:00,31.55,31.57,31.5,31.53,8000.0,30.6748,30.6943,30.6262,30.6554,8000.0
2007-08-21 13:10:00,31.51,31.53,31.5,31.51,18600.0,30.6359,30.6554,30.6262,30.6359,18600.0
2007-08-21 13:15:00,31.51,31.54,31.5,31.53,30400.0,30.6359,30.6651,30.6262,30.6554,30400.0
2007-08-21 13:20:00,31.53,31.73,31.5,31.69,25000.0,30.6554,30.8498,30.6262,30.8109,25000.0
2007-08-21 13:25:00,31.69,31.73,31.66,31.7,5700.0,30.8109,30.8498,30.7818,30.8206,5700.0
2007-08-21 13:30:00,31.71,31.71,31.62,31.63,4200.0,30.8304,30.8304,30.7429,30.7526,4200.0
2007-08-21 13:35:00,31.65,31.7,31.3,31.67,30900.0,30.772,30.8206,30.4317,30.7915,30900.0
2007-08-21 13:40:00,31.67,31.68,31.61,31.61,4700.0,30.7915,30.8012,30.7331,30.7331,4700.0
2007-08-21 13:45:00,31.61,31.63,31.6,31.63,32000.0,30.7331,30.7526,30.7234,30.7526,32000.0
2007-08-21 13:50:00,31.61,31.66,31.6,31.65,35400.0,30.7331,30.7818,30.7234,30.772,35400.0
2007-08-21 13:55:00,31.66,31.69,31.64,31.68,22100.0,30.7818,30.8109,30.7623,30.8012,22100.0
2007-08-21 14:00:00,31.7,32.42,31.69,32.09,90800.0,30.8206,31.5207,30.8109,31.1998,90800.0
2007-08-21 14:05:00,32.05,32.08,31.85,31.94,64700.0,31.1609,31.1901,30.9665,31.054,64700.0
2007-08-21 14:10:00,31.95,31.99,31.82,31.85,53200.0,31.0637,31.1026,30.9373,30.9665,53200.0
2007-08-21 14:15:00,31.85,32.14,31.8,32.07,46900.0,30.9665,31.2484,30.9179,31.1804,46900.0
2007-08-21 14:20:00,32.07,32.08,31.85,31.97,31400.0,31.1804,31.1901,30.9665,31.0832,31400.0
2007-08-21 14:25:00,31.93,31.95,31.82,31.86,17000.0,31.0443,31.0637,30.9373,30.9762,17000.0
2007-08-21 14:30:00,31.87,31.94,31.85,31.86,24100.0,30.9859,31.054,30.9665,30.9762,24100.0
2007-08-21 14:35:00,31.86,31.89,31.8,31.8,29900.0,30.9762,31.0054,30.9179,30.9179,29900.0
2007-08-21 14:40:00,31.81,31.87,31.76,31.79,54100.0,30.9276,30.9859,30.879,30.9081,54100.0
2007-08-21 14:45:00,31.79,31.81,31.75,31.76,30100.0,30.9081,30.9276,30.8693,30.879,30100.0
2007-08-21 14:50:00,31.76,31.78,31.72,31.77,27000.0,30.879,30.8984,30.8401,30.8887,27000.0
2007-08-21 14:55:00,31.75,31.78,31.7,31.75,20300.0,30.8693,30.8984,30.8206,30.8693,20300.0
2007-08-21 15:00:00,31.75,31.77,31.75,31.77,13800.0,30.8693,30.8887,30.8693,30.8887,13800.0
2007-08-21 15:05:00,31.76,31.76,31.71,31.75,19100.0,30.879,30.879,30.8304,30.8693,19100.0
2007-08-21 15:10:00,31.74,31.81,31.74,31.8,33500.0,30.8595,30.9276,30.8595,30.9179,33500.0
2007-08-21 15:15:00,31.79,31.91,31.78,31.91,13800.0,30.9081,31.0248,30.8984,31.0248,13800.0
2007-08-21 15:20:00,31.92,31.97,31.88,31.94,31900.0,31.0345,31.0832,30.9957,31.054,31900.0
2007-08-21 15:25:00,31.95,32.07,31.94,32.07,20700.0,31.0637,31.1804,31.054,31.1804,20700.0
2007-08-21 15:30:00,32.07,32.14,32.02,32.06,29600.0,31.1804,31.2484,31.1318,31.1707,29600.0
2007-08-21 15:35:00,32.07,32.15,32.03,32.09,52800.0,31.1804,31.2582,31.1415,31.1998,52800.0
2007-08-21 15:40:00,32.09,32.19,32.09,32.13,27200.0,31.1998,31.2971,31.1998,31.2387,27200.0
2007-08-21 15:45:00,32.11,32.23,32.1,32.21,45600.0,31.2193,31.3359,31.2095,31.3165,45600.0
2007-08-21 15:50:00,32.21,32.24,32.15,32.21,18300.0,31.3165,31.3457,31.2582,31.3165,18300.0
2007-08-21 15:55:00,32.21,32.28,32.12,32.14,37500.0,31.3165,31.3846,31.229,31.2484,37500.0
2007-08-22 09:30:00,32.3,32.38,32.3,32.3,13300.0,31.404,31.4818,31.404,31.404,13300.0
2007-08-22 09:35:00,32.32,32.36,32.21,32.32,15700.0,31.4234,31.4623,31.3165,31.4234,15700.0
2007-08-22 09:40:00,32.32,32.37,32.31,32.37,21500.0,31.4234,31.4721,31.4137,31.4721,21500.0
2007-08-22 09:45:00,32.37,32.45,32.37,32.45,20800.0,31.4721,31.5498,31.4721,31.5498,20800.0
2007-08-22 09:50:00,32.45,32.49,32.38,32.47,42200.0,31.5498,31.5887,31.4818,31.5693,42200.0
2007-08-22 09:55:00,32.47,32.49,32.43,32.48,13200.0,31.5693,31.5887,31.5304,31.579,13200.0
2007-08-22 10:00:00,32.48,32.51,32.38,32.38,37600.0,31.579,31.6082,31.4818,31.4818,37600.0
2007-08-22 10:05:00,32.4,32.47,32.34,32.47,21300.0,31.5012,31.5693,31.4429,31.5693,21300.0
2007-08-22 10:10:00,32.48,32.5,32.29,32.36,34800.0,31.579,31.5985,31.3943,31.4623,34800.0
2007-08-22 10:15:00,32.37,32.46,32.37,32.38,20500.0,31.4721,31.5596,31.4721,31.4818,20500.0
2007-08-22 10:20:00,32.38,32.38,32.22,32.24,18100.0,31.4818,31.4818,31.3262,31.3457,18100.0
2007-08-22 10:25:00,32.25,32.29,32.22,32.29,9200.0,31.3554,31.3943,31.3262,31.3943,9200.0
2007-08-22 10:30:00,32.28,32.38,32.25,32.25,17000.0,31.3846,31.4818,31.3554,31.3554,17000.0
2007-08-22 10:35:00,32.26,32.28,32.25,32.28,800.0,31.3651,31.3846,31.3554,31.3846,800.0
2007-08-22 10:40:00,32.29,32.3,32.24,32.24,7000.0,31.3943,31.404,31.3457,31.3457,7000.0
2007-08-22 10:45:00,32.25,32.27,32.23,32.24,21000.0,31.3554,31.3748,31.3359,31.3457,21000.0
2007-08-22 10:50:00,32.24,32.26,32.22,32.26,18000.0,31.3457,31.3651,31.3262,31.3651,18000.0
2007-08-22 10:55:00,32.27,32.28,32.24,32.27,11300.0,31.3748,31.3846,31.3457,31.3748,11300.0
2007-08-22 11:00:00,32.28,32.28,32.24,32.24,28000.0,31.3846,31.3846,31.3457,31.3457,28000.0
2007-08-22 11:05:00,32.25,32.27,32.23,32.24,19000.0,31.3554,31.3748,31.3359,31.3457,19000.0
2007-08-22 11:10:00,32.24,32.24,32.21,32.21,11700.0,31.3457,31.3457,31.3165,31.3165,11700.0
2007-08-22 11:15:00,32.22,32.26,32.22,32.25,6700.0,31.3262,31.3651,31.3262,31.3554,6700.0
2007-08-22 11:20:00,32.25,32.27,32.25,32.27,12400.0,31.3554,31.3748,31.3554,31.3748,12400.0
2007-08-22 11:25:00,32.26,32.32,32.25,32.31,21500.0,31.3651,31.4234,31.3554,31.4137,21500.0
2007-08-22 11:30:00,32.31,32.33,32.26,32.31,23700.0,31.4137,31.4332,31.3651,31.4137,23700.0
2007-08-22 11:35:00,32.31,32.34,32.29,32.33,25900.0,31.4137,31.4429,31.3943,31.4332,25900.0
2007-08-22 11:40:00,32.33,32.33,32.32,32.33,1200.0,31.4332,31.4332,31.4234,31.4332,1200.0
2007-08-22 11:45:00,32.33,32.33,32.31,32.32,16900.0,31.4332,31.4332,31.4137,31.4234,16900.0
2007-08-22 11:50:00,32.33,32.33,32.32,32.33,5100.0,31.4332,31.4332,31.4234,31.4332,5100.0
2007-08-22 11:55:00,32.33,32.33,32.32,32.32,6600.0,31.4332,31.4332,31.4234,31.4234,6600.0
2007-08-22 12:00:00,32.33,32.34,32.27,32.27,12200.0,31.4332,31.4429,31.3748,31.3748,12200.0
2007-08-22 12:05:00,32.28,32.3,32.27,32.3,7300.0,31.3846,31.404,31.3748,31.404,7300.0
2007-08-22 12:10:00,32.3,32.3,32.29,32.3,7900.0,31.404,31.404,31.3943,31.404,7900.0
2007-08-22 12:15:00,32.3,32.3,32.29,32.29,3500.0,31.404,31.404,31.3943,31.3943,3500.0
2007-08-22 12:20:00,32.28,32.31,32.28,32.28,13100.0,31.3846,31.4137,31.3846,31.3846,13100.0
2007-08-22 12:25:00,32.27,32.28,32.26,32.28,3600.0,31.3748,31.3846,31.3651,31.3846,3600.0
2007-08-22 12:30:00,32.28,32.28,32.22,32.23,13300.0,31.3846,31.3846,31.3262,31.3359,13300.0
2007-08-22 12:35:00,32.22,32.24,32.16,32.16,17700.0,31.3262,31.3457,31.2679,31.2679,17700.0
2007-08-22 12:40:00,32.15,32.17,32.14,32.17,4700.0,31.2582,31.2776,31.2484,31.2776,4700.0
2007-08-22 12:45:00,32.17,32.2,32.17,32.2,5100.0,31.2776,31.3068,31.2776,31.3068,5100.0
2007-08-22 12:50:00,32.18,32.2,32.14,32.17,9600.0,31.2873,31.3068,31.2484,31.2776,9600.0
2007-08-22 12:55:00,32.16,32.22,32.16,32.2,6000.0,31.2679,31.3262,31.2679,31.3068,6000.0
2007-08-22 13:00:00,32.22,32.25,32.2,32.21,9000.0,31.3262,31.3554,31.3068,31.3165,9000.0
2007-08-22 13:05:00,32.2,32.2,32.16,32.17,6500.0,31.3068,31.3068,31.2679,31.2776,6500.0
2007-08-22 13:10:00,32.17,32.19,32.17,32.19,1500.0,31.2776,31.2971,31.2776,31.2971,1500.0
2007-08-22 13:15:00,32.17,32.19,32.15,32.19,5600.0,31.2776,31.2971,31.2582,31.2971,5600.0
2007-08-22 13:20:00,32.2,32.27,32.17,32.23,13900.0,31.3068,31.3748,31.2776,31.3359,13900.0
2007-08-22 13:25:00,32.23,32.28,32.2,32.2,9900.0,31.3359,31.3846,31.3068,31.3068,9900.0
2007-08-22 13:30:00,32.2,32.24,32.18,32.23,8900.0,31.3068,31.3457,31.2873,31.3359,8900.0
2007-08-22 13:35:00,32.24,32.32,32.23,32.32,8300.0,31.3457,31.4234,31.3359,31.4234,8300.0
2007-08-22 13:40:00,32.32,32.32,32.31,32.32,6200.0,31.4234,31.4234,31.4137,31.4234,6200.0
2007-08-22 13:45:00,32.31,32.32,32.29,32.31,5900.0,31.4137,31.4234,31.3943,31.4137,5900.0
2007-08-22 13:50:00,32.32,32.32,32.31,32.32,15700.0,31.4234,31.4234,31.4137,31.4234,15700.0
2007-08-22 13:55:00,32.32,32.32,32.31,32.32,18200.0,31.4234,31.4234,31.4137,31.4234,18200.0
2007-08-22 14:00:00,32.31,32.32,32.21,32.27,14100.0,31.4137,31.4234,31.3165,31.3748,14100.0
2007-08-22 14:05:00,32.29,32.32,32.29,32.3,5000.0,31.3943,31.4234,31.3943,31.404,5000.0
2007-08-22 14:10:00,32.31,32.32,32.29,32.31,3100.0,31.4137,31.4234,31.3943,31.4137,3100.0
2007-08-22 14:15:00,32.29,32.32,32.29,32.31,85900.0,31.3943,31.4234,31.3943,31.4137,85900.0
2007-08-22 14:20:00,32.31,32.32,32.23,32.25,20100.0,31.4137,31.4234,31.3359,31.3554,20100.0
2007-08-22 14:25:00,32.27,32.3,32.26,32.3,8100.0,31.3748,31.404,31.3651,31.404,8100.0
2007-08-22 14:30:00,32.3,32.31,32.28,32.31,11200.0,31.404,31.4137,31.3846,31.4137,11200.0
2007-08-22 14:35:00,32.3,32.32,32.29,32.32,9300.0,31.404,31.4234,31.3943,31.4234,9300.0
2007-08-22 14:40:00,32.3,32.32,32.29,32.31,10100.0,31.404,31.4234,31.3943,31.4137,10100.0
2007-08-22 14:45:00,32.31,32.32,32.31,32.32,3700.0,31.4137,31.4234,31.4137,31.4234,3700.0
2007-08-22 14:50:00,32.32,32.35,32.31,32.34,16000.0,31.4234,31.4526,31.4137,31.4429,16000.0
2007-08-22 14:55:00,32.34,32.38,32.34,32.38,3500.0,31.4429,31.4818,31.4429,31.4818,3500.0
2007-08-22 15:00:00,32.39,32.4,32.36,32.4,38000.0,31.4915,31.5012,31.4623,31.5012,38000.0
2007-08-22 15:05:00,32.4,32.4,32.37,32.38,8000.0,31.5012,31.5012,31.4721,31.4818,8000.0
2007-08-22 15:10:00,32.38,32.38,32.37,32.38,9300.0,31.4818,31.4818,31.4721,31.4818,9300.0
2007-08-22 15:15:00,32.38,32.39,32.3,32.3,23000.0,31.4818,31.4915,31.404,31.404,23000.0
2007-08-22 15:20:00,32.31,32.38,32.3,32.32,25400.0,31.4137,31.4818,31.404,31.4234,25400.0
2007-08-22 15:25:00,32.32,32.38,32.3,32.35,25300.0,31.4234,31.4818,31.404,31.4526,25300.0
2007-08-22 15:30:00,32.38,32.4,32.38,32.4,7100.0,31.4818,31.5012,31.4818,31.5012,7100.0
2007-08-22 15:35:00,32.39,32.4,32.3,32.3,31700.0,31.4915,31.5012,31.404,31.404,31700.0
2007-08-22 15:40:00,32.3,32.3,32.2,32.2,26700.0,31.404,31.404,31.3068,31.3068,26700.0
2007-08-22 15:45:00,32.2,32.23,32.18,32.18,21700.0,31.3068,31.3359,31.2873,31.2873,21700.0
2007-08-22 15:50:00,32.19,32.35,32.18,32.23,41100.0,31.2971,31.4526,31.2873,31.3359,41100.0
2007-08-22 15:55:00,32.22,32.33,32.19,32.26,27600.0,31.3262,31.4332,31.2971,31.3651,27600.0
2007-08-23 09:30:00,32.32,32.37,32.32,32.37,12700.0,31.4234,31.4721,31.4234,31.4721,12700.0
2007-08-23 09:35:00,32.37,32.37,32.3,32.32,3200.0,31.4721,31.4721,31.404,31.4234,3200.0
2007-08-23 09:40:00,32.37,32.4,32.28,32.28,11300.0,31.4721,31.5012,31.3846,31.3846,11300.0
2007-08-23 09:45:00,32.27,32.27,32.21,32.27,2700.0,31.3748,31.3748,31.3165,31.3748,2700.0
2007-08-23 09:50:00,32.29,32.31,32.26,32.28,2900.0,31.3943,31.4137,31.3651,31.3846,2900.0
2007-08-23 09:55:00,32.26,32.33,32.25,32.3,3300.0,31.3651,31.4332,31.3554,31.404,3300.0
2007-08-23 10:00:00,32.29,32.31,32.28,32.28,2600.0,31.3943,31.4137,31.3846,31.3846,2600.0
2007-08-23 10:05:00,32.3,32.31,32.27,32.27,2000.0,31.404,31.4137,31.3748,31.3748,2000.0
2007-08-23 10:10:00,32.27,32.28,32.23,32.23,1900.0,31.3748,31.3846,31.3359,31.3359,1900.0
2007-08-23 10:15:00,32.23,32.25,32.14,32.14,14300.0,31.3359,31.3554,31.2484,31.2484,14300.0
2007-08-23 10:20:00,32.13,32.16,32.11,32.11,6700.0,31.2387,31.2679,31.2193,31.2193,6700.0
2007-08-23 10:25:00,32.11,32.16,32.11,32.15,11200.0,31.2193,31.2679,31.2193,31.2582,11200.0
2007-08-23 10:30:00,32.15,32.16,32.11,32.16,2100.0,31.2582,31.2679,31.2193,31.2679,2100.0
2007-08-23 10:35:00,32.17,32.17,32.11,32.15,9700.0,31.2776,31.2776,31.2193,31.2582,9700.0
2007-08-23 10:40:00,32.12,32.14,32.11,32.13,2600.0,31.229,31.2484,31.2193,31.2387,2600.0
2007-08-23 10:45:00,32.1,32.15,32.07,32.1,69800.0,31.2095,31.2582,31.1804,31.2095,69800.0
2007-08-23 10:50:00,32.1,32.13,32.09,32.1,33700.0,31.2095,31.2387,31.1998,31.2095,33700.0
2007-08-23 10:55:00,32.1,32.13,32.1,32.11,3600.0,31.2095,31.2387,31.2095,31.2193,3600.0
2007-08-23 11:00:00,32.11,32.14,32.08,32.09,19400.0,31.2193,31.2484,31.1901,31.1998,19400.0
2007-08-23 11:05:00,32.08,32.1,32.08,32.1,8700.0,31.1901,31.2095,31.1901,31.2095,8700.0
2007-08-23 11:10:00,32.1,32.11,32.05,32.05,8500.0,31.2095,31.2193,31.1609,31.1609,8500.0
2007-08-23 11:15:00,32.07,32.07,32.05,32.05,600.0,31.1804,31.1804,31.1609,31.1609,600.0
2007-08-23 11:20:00,32.08,32.08,32.07,32.07,900.0,31.1901,31.1901,31.1804,31.1804,900.0
2007-08-23 11:25:00,32.08,32.09,32.05,32.06,8500.0,31.1901,31.1998,31.1609,31.1707,8500.0
2007-08-23 11:30:00,32.05,32.1,32.05,32.1,1100.0,31.1609,31.2095,31.1609,31.2095,1100.0
2007-08-23 11:35:00,32.06,32.1,32.06,32.1,900.0,31.1707,31.2095,31.1707,31.2095,900.0
2007-08-23 11:40:00,32.13,32.13,32.09,32.09,1800.0,31.2387,31.2387,31.1998,31.1998,1800.0
2007-08-23 11:45:00,32.1,32.1,32.08,32.08,1200.0,31.2095,31.2095,31.1901,31.1901,1200.0
2007-08-23 11:50:00,32.1,32.1,32.08,32.1,1600.0,31.2095,31.2095,31.1901,31.2095,1600.0
2007-08-23 11:55:00,32.1,32.12,32.08,32.08,6200.0,31.2095,31.229,31.1901,31.1901,6200.0
2007-08-23 12:00:00,32.08,32.1,32.07,32.1,1400.0,31.1901,31.2095,31.1804,31.2095,1400.0
2007-08-23 12:05:00,32.08,32.1,32.06,32.06,8900.0,31.1901,31.2095,31.1707,31.1707,8900.0
2007-08-23 12:10:00,32.06,32.1,32.06,32.06,30200.0,31.1707,31.2095,31.1707,31.1707,30200.0
2007-08-23 12:15:00,32.06,32.1,32.06,32.1,1900.0,31.1707,31.2095,31.1707,31.2095,1900.0
2007-08-23 12:20:00,32.11,32.17,32.1,32.16,1500.0,31.2193,31.2776,31.2095,31.2679,1500.0
2007-08-23 12:25:00,32.12,32.14,32.12,32.12,500.0,31.229,31.2484,31.229,31.229,500.0
2007-08-23 12:30:00,32.15,32.19,32.14,32.14,1000.0,31.2582,31.2971,31.2484,31.2484,1000.0
2007-08-23 12:35:00,32.14,32.2,32.14,32.19,3700.0,31.2484,31.3068,31.2484,31.2971,3700.0
2007-08-23 12:40:00,32.19,32.19,32.09,32.1,17000.0,31.2971,31.2971,31.1998,31.2095,17000.0
2007-08-23 12:45:00,32.09,32.12,32.09,32.11,9700.0,31.1998,31.229,31.1998,31.2193,9700.0
2007-08-23 12:50:00,32.11,32.13,32.11,32.11,3200.0,31.2193,31.2387,31.2193,31.2193,3200.0
2007-08-23 12:55:00,32.11,32.16,32.1,32.16,15000.0,31.2193,31.2679,31.2095,31.2679,15000.0
2007-08-23 13:00:00,32.15,32.15,32.1,32.12,13400.0,31.2582,31.2582,31.2095,31.229,13400.0
2007-08-23 13:05:00,32.12,32.17,32.12,32.15,3200.0,31.229,31.2776,31.229,31.2582,3200.0
2007-08-23 13:10:00,32.15,32.18,32.14,32.16,3200.0,31.2582,31.2873,31.2484,31.2679,3200.0
2007-08-23 13:15:00,32.18,32.24,32.16,32.24,3400.0,31.2873,31.3457,31.2679,31.3457,3400.0
2007-08-23 13:20:00,32.24,32.24,32.21,32.21,1100.0,31.3457,31.3457,31.3165,31.3165,1100.0
2007-08-23 13:25:00,32.2,32.23,32.19,32.23,1100.0,31.3068,31.3359,31.2971,31.3359,1100.0
2007-08-23 13:30:00,32.23,32.25,32.21,32.24,1700.0,31.3359,31.3554,31.3165,31.3457,1700.0
2007-08-23 13:35:00,32.25,32.3,32.25,32.3,1800.0,31.3554,31.404,31.3554,31.404,1800.0
2007-08-23 13:40:00,32.3,32.37,32.3,32.35,1700.0,31.404,31.4721,31.404,31.4526,1700.0
2007-08-23 13:45:00,32.38,32.38,32.35,32.35,1300.0,31.4818,31.4818,31.4526,31.4526,1300.0
2007-08-23 13:50:00,32.35,32.35,32.34,32.34,600.0,31.4526,31.4526,31.4429,31.4429,600.0
2007-08-23 13:55:00,32.35,32.38,32.31,32.33,91600.0,31.4526,31.4818,31.4137,31.4332,91600.0
2007-08-23 14:00:00,32.33,32.33,32.31,32.33,3300.0,31.4332,31.4332,31.4137,31.4332,3300.0
2007-08-23 14:05:00,32.32,32.35,32.32,32.35,5300.0,31.4234,31.4526,31.4234,31.4526,5300.0
2007-08-23 14:10:00,32.32,32.35,32.31,32.33,3200.0,31.4234,31.4526,31.4137,31.4332,3200.0
2007-08-23 14:15:00,32.33,32.33,32.33,32.33,600.0,31.4332,31.4332,31.4332,31.4332,600.0
2007-08-23 14:20:00,32.31,32.32,32.28,32.29,1800.0,31.4137,31.4234,31.3846,31.3943,1800.0
2007-08-23 14:25:00,32.29,32.3,32.29,32.29,900.0,31.3943,31.404,31.3943,31.3943,900.0
2007-08-23 14:30:00,32.31,32.33,32.3,32.3,2100.0,31.4137,31.4332,31.404,31.404,2100.0
2007-08-23 14:35:00,32.3,32.31,32.26,32.26,5800.0,31.404,31.4137,31.3651,31.3651,5800.0
2007-08-23 14:40:00,32.25,32.25,32.22,32.24,3000.0,31.3554,31.3554,31.3262,31.3457,3000.0
2007-08-23 14:45:00,32.25,32.28,32.25,32.28,3600.0,31.3554,31.3846,31.3554,31.3846,3600.0
2007-08-23 14:50:00,32.27,32.27,32.25,32.26,2500.0,31.3748,31.3748,31.3554,31.3651,2500.0
2007-08-23 14:55:00,32.26,32.26,32.24,32.25,3500.0,31.3651,31.3651,31.3457,31.3554,3500.0
2007-08-23 15:00:00,32.24,32.26,32.23,32.24,4100.0,31.3457,31.3651,31.3359,31.3457,4100.0
2007-08-23 15:05:00,32.24,32.28,32.24,32.26,2000.0,31.3457,31.3846,31.3457,31.3651,2000.0
2007-08-23 15:10:00,32.26,32.29,32.25,32.25,1900.0,31.3651,31.3943,31.3554,31.3554,1900.0
2007-08-23 15:15:00,32.27,32.3,32.26,32.27,2000.0,31.3748,31.404,31.3651,31.3748,2000.0
2007-08-23 15:20:00,32.31,32.31,32.28,32.29,4700.0,31.4137,31.4137,31.3846,31.3943,4700.0
2007-08-23 15:25:00,32.3,32.32,32.25,32.26,14700.0,31.404,31.4234,31.3554,31.3651,14700.0
2007-08-23 15:30:00,32.27,32.33,32.27,32.31,12900.0,31.3748,31.4332,31.3748,31.4137,12900.0
2007-08-23 15:35:00,32.31,32.35,32.3,32.31,15200.0,31.4137,31.4526,31.404,31.4137,15200.0
2007-08-23 15:40:00,32.31,32.34,32.31,32.33,13700.0,31.4137,31.4429,31.4137,31.4332,13700.0
2007-08-23 15:45:00,32.33,32.37,32.33,32.33,4400.0,31.4332,31.4721,31.4332,31.4332,4400.0
2007-08-23 15:50:00,32.35,32.36,32.3,32.3,25000.0,31.4526,31.4623,31.404,31.404,25000.0
2007-08-23 15:55:00,32.31,32.31,32.29,32.29,32700.0,31.4137,31.4137,31.3943,31.3943,32700.0
2007-08-24 09:30:00,32.35,32.35,32.26,32.26,2700.0,31.4526,31.4526,31.3651,31.3651,2700.0
2007-08-24 09:35:00,32.26,32.29,32.25,32.29,1900.0,31.3651,31.3943,31.3554,31.3943,1900.0
2007-08-24 09:40:00,32.3,32.36,32.3,32.31,1600.0,31.404,31.4623,31.404,31.4137,1600.0
2007-08-24 09:45:00,32.33,32.36,32.31,32.32,4800.0,31.4332,31.4623,31.4137,31.4234,4800.0
2007-08-24 09:50:00,32.33,32.45,32.31,32.44,3300.0,31.4332,31.5498,31.4137,31.5401,3300.0
2007-08-24 09:55:00,32.41,32.45,32.4,32.45,2200.0,31.5109,31.5498,31.5012,31.5498,2200.0
2007-08-24 10:00:00,32.44,32.55,32.38,32.38,13800.0,31.5401,31.6471,31.4818,31.4818,13800.0
2007-08-24 10:05:00,32.43,32.45,32.38,32.38,2600.0,31.5304,31.5498,31.4818,31.4818,2600.0
2007-08-24 10:10:00,32.38,32.47,32.38,32.45,1600.0,31.4818,31.5693,31.4818,31.5498,1600.0
2007-08-24 10:15:00,32.42,32.45,32.36,32.37,3000.0,31.5207,31.5498,31.4623,31.4721,3000.0
2007-08-24 10:20:00,32.4,32.41,32.36,32.38,4800.0,31.5012,31.5109,31.4623,31.4818,4800.0
2007-08-24 10:25:00,32.37,32.39,32.36,32.39,2200.0,31.4721,31.4915,31.4623,31.4915,2200.0
2007-08-24 10:30:00,32.39,32.5,32.36,32.48,10600.0,31.4915,31.5985,31.4623,31.579,10600.0
2007-08-24 10:35:00,32.45,32.45,32.35,32.35,14900.0,31.5498,31.5498,31.4526,31.4526,14900.0
2007-08-24 10:40:00,32.37,32.38,32.35,32.35,12100.0,31.4721,31.4818,31.4526,31.4526,12100.0
2007-08-24 10:45:00,32.35,32.35,32.31,32.31,17100.0,31.4526,31.4526,31.4137,31.4137,17100.0
2007-08-24 10:50:00,32.31,32.34,32.31,32.32,9500.0,31.4137,31.4429,31.4137,31.4234,9500.0
2007-08-24 10:55:00,32.33,32.34,32.31,32.33,3200.0,31.4332,31.4429,31.4137,31.4332,3200.0
2007-08-24 11:00:00,32.34,32.34,32.33,32.33,1400.0,31.4429,31.4429,31.4332,31.4332,1400.0
2007-08-24 11:05:00,32.34,32.36,32.33,32.33,1100.0,31.4429,31.4623,31.4332,31.4332,1100.0
2007-08-24 11:10:00,32.33,32.34,32.33,32.33,1300.0,31.4332,31.4429,31.4332,31.4332,1300.0
2007-08-24 11:15:00,32.34,32.34,32.33,32.34,500.0,31.4429,31.4429,31.4332,31.4429,500.0
2007-08-24 11:20:00,32.31,32.37,32.31,32.37,6800.0,31.4137,31.4721,31.4137,31.4721,6800.0
2007-08-24 11:25:00,32.37,32.38,32.35,32.37,1800.0,31.4721,31.4818,31.4526,31.4721,1800.0
2007-08-24 11:30:00,32.37,32.38,32.34,32.35,13800.0,31.4721,31.4818,31.4429,31.4526,13800.0
2007-08-24 11:35:00,32.34,32.35,32.32,32.35,44300.0,31.4429,31.4526,31.4234,31.4526,44300.0
2007-08-24 11:40:00,32.35,32.35,32.31,32.34,10700.0,31.4526,31.4526,31.4137,31.4429,10700.0
2007-08-24 11:45:00,32.33,32.34,32.32,32.32,5900.0,31.4332,31.4429,31.4234,31.4234,5900.0
2007-08-24 11:50:00,32.32,32.34,32.32,32.32,4200.0,31.4234,31.4429,31.4234,31.4234,4200.0
2007-08-24 11:55:00,32.34,32.35,32.32,32.34,4100.0,31.4429,31.4526,31.4234,31.4429,4100.0
2007-08-24 12:00:00,32.35,32.35,32.33,32.33,1300.0,31.4526,31.4526,31.4332,31.4332,1300.0
2007-08-24 12:05:00,32.35,32.36,32.32,32.32,46500.0,31.4526,31.4623,31.4234,31.4234,46500.0
2007-08-24 12:10:00,32.33,32.33,32.31,32.32,11500.0,31.4332,31.4332,31.4137,31.4234,11500.0
2007-08-24 12:15:00,32.31,32.32,32.31,32.31,7800.0,31.4137,31.4234,31.4137,31.4137,7800.0
2007-08-24 12:20:00,32.32,32.32,32.31,32.32,5100.0,31.4234,31.4234,31.4137,31.4234,5100.0
2007-08-24 12:25:00,32.32,32.34,32.31,32.33,3300.0,31.4234,31.4429,31.4137,31.4332,3300.0
2007-08-24 12:30:00,32.35,32.35,32.32,32.34,800.0,31.4526,31.4526,31.4234,31.4429,800.0
2007-08-24 12:35:00,32.34,32.34,32.32,32.32,1800.0,31.4429,31.4429,31.4234,31.4234,1800.0
2007-08-24 12:40:00,32.32,32.35,32.31,32.31,1500.0,31.4234,31.4526,31.4137,31.4137,1500.0
2007-08-24 12:45:00,32.34,32.34,32.31,32.31,400.0,31.4429,31.4429,31.4137,31.4137,400.0
2007-08-24 12:50:00,32.34,32.34,32.34,32.34,200.0,31.4429,31.4429,31.4429,31.4429,200.0
2007-08-24 12:55:00,32.34,32.34,32.34,32.34,200.0,31.4429,31.4429,31.4429,31.4429,200.0
2007-08-24 13:00:00,32.31,32.33,32.3,32.33,4100.0,31.4137,31.4332,31.404,31.4332,4100.0
2007-08-24 13:05:00,32.34,32.34,32.32,32.33,900.0,31.4429,31.4429,31.4234,31.4332,900.0
2007-08-24 13:10:00,32.33,32.35,32.32,32.32,101000.0,31.4332,31.4526,31.4234,31.4234,101000.0
2007-08-24 13:15:00,32.35,32.35,32.33,32.35,400.0,31.4526,31.4526,31.4332,31.4526,400.0
2007-08-24 13:20:00,32.34,32.35,32.32,32.34,3800.0,31.4429,31.4526,31.4234,31.4429,3800.0
2007-08-24 13:25:00,32.35,32.35,32.32,32.35,2500.0,31.4526,31.4526,31.4234,31.4526,2500.0
2007-08-24 13:30:00,32.35,32.36,32.35,32.36,4600.0,31.4526,31.4623,31.4526,31.4623,4600.0
2007-08-24 13:35:00,32.39,32.4,32.37,32.38,1400.0,31.4915,31.5012,31.4721,31.4818,1400.0
2007-08-24 13:40:00,32.37,32.39,32.33,32.37,5100.0,31.4721,31.4915,31.4332,31.4721,5100.0
2007-08-24 13:45:00,32.35,32.36,32.34,32.35,4200.0,31.4526,31.4623,31.4429,31.4526,4200.0
2007-08-24 13:50:00,32.32,32.35,32.32,32.35,300.0,31.4234,31.4526,31.4234,31.4526,300.0
2007-08-24 13:55:00,32.32,32.36,32.32,32.36,6900.0,31.4234,31.4623,31.4234,31.4623,6900.0
2007-08-24 14:00:00,32.33,32.33,32.33,32.33,100.0,31.4332,31.4332,31.4332,31.4332,100.0
2007-08-24 14:05:00,32.34,32.35,32.33,32.33,3500.0,31.4429,31.4526,31.4332,31.4332,3500.0
2007-08-24 14:10:00,32.34,32.36,32.32,32.36,3600.0,31.4429,31.4623,31.4234,31.4623,3600.0
2007-08-24 14:15:00,32.36,32.37,32.33,32.37,63300.0,31.4623,31.4721,31.4332,31.4721,63300.0
2007-08-24 14:20:00,32.35,32.39,32.33,32.39,3900.0,31.4526,31.4915,31.4332,31.4915,3900.0
2007-08-24 14:25:00,32.38,32.41,32.37,32.38,2500.0,31.4818,31.5109,31.4721,31.4818,2500.0
2007-08-24 14:30:00,32.37,32.37,32.31,32.36,6100.0,31.4721,31.4721,31.4137,31.4623,6100.0
2007-08-24 14:35:00,32.37,32.38,32.31,32.38,6600.0,31.4721,31.4818,31.4137,31.4818,6600.0
2007-08-24 14:40:00,32.38,32.4,32.38,32.4,1300.0,31.4818,31.5012,31.4818,31.5012,1300.0
2007-08-24 14:45:00,32.4,32.48,32.37,32.43,10100.0,31.5012,31.579,31.4721,31.5304,10100.0
2007-08-24 14:50:00,32.43,32.48,32.4,32.44,10900.0,31.5304,31.579,31.5012,31.5401,10900.0
2007-08-24 14:55:00,32.42,32.43,32.4,32.4,6500.0,31.5207,31.5304,31.5012,31.5012,6500.0
2007-08-24 15:00:00,32.42,32.43,32.39,32.43,2300.0,31.5207,31.5304,31.4915,31.5304,2300.0
2007-08-24 15:05:00,32.43,32.43,32.37,32.37,3700.0,31.5304,31.5304,31.4721,31.4721,3700.0
2007-08-24 15:10:00,32.4,32.42,32.4,32.4,3400.0,31.5012,31.5207,31.5012,31.5012,3400.0
2007-08-24 15:15:00,32.44,32.48,32.41,32.48,3700.0,31.5401,31.579,31.5109,31.579,3700.0
2007-08-24 15:20:00,32.49,32.5,32.45,32.49,4900.0,31.5887,31.5985,31.5498,31.5887,4900.0
2007-08-24 15:25:00,32.5,32.5,32.48,32.5,6100.0,31.5985,31.5985,31.579,31.5985,6100.0
2007-08-24 15:30:00,32.5,32.5,32.48,32.5,7200.0,31.5985,31.5985,31.579,31.5985,7200.0
2007-08-24 15:35:00,32.48,32.55,32.48,32.53,22500.0,31.579,31.6471,31.579,31.6276,22500.0
2007-08-24 15:40:00,32.53,32.67,32.52,32.55,13500.0,31.6276,31.7637,31.6179,31.6471,13500.0
2007-08-24 15:45:00,32.55,32.74,32.55,32.74,11600.0,31.6471,31.8318,31.6471,31.8318,11600.0
2007-08-24 15:50:00,32.74,32.76,32.69,32.76,34900.0,31.8318,31.8512,31.7832,31.8512,34900.0
2007-08-24 15:55:00,32.72,32.76,32.64,32.65,77900.0,31.8123,31.8512,31.7346,31.7443,77900.0
2007-08-27 09:30:00,32.64,32.64,32.38,32.38,12500.0,31.7346,31.7346,31.4818,31.4818,12500.0
2007-08-27 09:35:00,32.44,32.64,32.43,32.64,16800.0,31.5401,31.7346,31.5304,31.7346,16800.0
2007-08-27 09:40:00,32.7,32.81,32.62,32.7,5100.0,31.7929,31.8999,31.7151,31.7929,5100.0
2007-08-27 09:45:00,32.68,32.7,32.65,32.65,1100.0,31.7735,31.7929,31.7443,31.7443,1100.0
2007-08-27 09:50:00,32.67,32.69,32.63,32.63,3000.0,31.7637,31.7832,31.7248,31.7248,3000.0
2007-08-27 09:55:00,32.63,32.65,32.63,32.64,12600.0,31.7248,31.7443,31.7248,31.7346,12600.0
2007-08-27 10:00:00,32.64,32.65,32.57,32.57,15700.0,31.7346,31.7443,31.6665,31.6665,15700.0
2007-08-27 10:05:00,32.53,32.53,32.46,32.46,3500.0,31.6276,31.6276,31.5596,31.5596,3500.0
2007-08-27 10:10:00,32.46,32.46,32.4,32.4,1000.0,31.5596,31.5596,31.5012,31.5012,1000.0
2007-08-27 10:15:00,32.39,32.39,32.3,32.36,3600.0,31.4915,31.4915,31.404,31.4623,3600.0
2007-08-27 10:20:00,32.34,32.45,32.34,32.45,2500.0,31.4429,31.5498,31.4429,31.5498,2500.0
2007-08-27 10:25:00,32.44,32.47,32.44,32.45,800.0,31.5401,31.5693,31.5401,31.5498,800.0
2007-08-27 10:30:00,32.46,32.47,32.44,32.45,1400.0,31.5596,31.5693,31.5401,31.5498,1400.0
2007-08-27 10:35:00,32.47,32.47,32.42,32.42,3200.0,31.5693,31.5693,31.5207,31.5207,3200.0
2007-08-27 10:40:00,32.44,32.44,32.39,32.42,2000.0,31.5401,31.5401,31.4915,31.5207,2000.0
2007-08-27 10:45:00,32.39,32.39,32.33,32.33,500.0,31.4915,31.4915,31.4332,31.4332,500.0
2007-08-27 10:50:00,32.37,32.38,32.37,32.38,1100.0,31.4721,31.4818,31.4721,31.4818,1100.0
2007-08-27 10:55:00,32.39,32.41,32.34,32.35,3000.0,31.4915,31.5109,31.4429,31.4526,3000.0
2007-08-27 11:00:00,32.35,32.36,32.31,32.31,1200.0,31.4526,31.4623,31.4137,31.4137,1200.0
2007-08-27 11:05:00,32.31,32.35,32.3,32.35,1200.0,31.4137,31.4526,31.404,31.4526,1200.0
2007-08-27 11:10:00,32.31,32.33,32.29,32.29,10700.0,31.4137,31.4332,31.3943,31.3943,10700.0
2007-08-27 11:15:00,32.3,32.33,32.29,32.3,8600.0,31.404,31.4332,31.3943,31.404,8600.0
2007-08-27 11:20:00,32.31,32.31,32.29,32.29,10200.0,31.4137,31.4137,31.3943,31.3943,10200.0
2007-08-27 11:25:00,32.29,32.31,32.29,32.29,1100.0,31.3943,31.4137,31.3943,31.3943,1100.0
2007-08-27 11:30:00,32.29,32.31,32.29,32.3,3700.0,31.3943,31.4137,31.3943,31.404,3700.0
2007-08-27 11:35:00,32.3,32.31,32.29,32.3,6100.0,31.404,31.4137,31.3943,31.404,6100.0
2007-08-27 11:40:00,32.31,32.31,32.29,32.29,3300.0,31.4137,31.4137,31.3943,31.3943,3300.0
2007-08-27 11:45:00,32.29,32.3,32.29,32.29,1500.0,31.3943,31.404,31.3943,31.3943,1500.0
2007-08-27 11:50:00,32.31,32.34,32.29,32.31,7500.0,31.4137,31.4429,31.3943,31.4137,7500.0
2007-08-27 11:55:00,32.3,32.32,32.29,32.32,800.0,31.404,31.4234,31.3943,31.4234,800.0
2007-08-27 12:00:00,32.3,32.3,32.29,32.29,4800.0,31.404,31.404,31.3943,31.3943,4800.0
2007-08-27 12:05:00,32.29,32.29,32.29,32.29,3800.0,31.3943,31.3943,31.3943,31.3943,3800.0
2007-08-27 12:10:00,32.29,32.33,32.29,32.3,4500.0,31.3943,31.4332,31.3943,31.404,4500.0
2007-08-27 12:15:00,32.31,32.32,32.31,32.32,800.0,31.4137,31.4234,31.4137,31.4234,800.0
2007-08-27 12:20:00,32.34,32.38,32.31,32.31,1400.0,31.4429,31.4818,31.4137,31.4137,1400.0
2007-08-27 12:25:00,32.31,32.35,32.31,32.34,1900.0,31.4137,31.4526,31.4137,31.4429,1900.0
2007-08-27 12:30:00,32.34,32.37,32.34,32.34,3400.0,31.4429,31.4721,31.4429,31.4429,3400.0
2007-08-27 12:35:00,32.36,32.39,32.35,32.39,2800.0,31.4623,31.4915,31.4526,31.4915,2800.0
2007-08-27 12:40:00,32.43,32.43,32.4,32.4,700.0,31.5304,31.5304,31.5012,31.5012,700.0
2007-08-27 12:45:00,32.39,32.48,32.35,32.4,62900.0,31.4915,31.579,31.4526,31.5012,62900.0
2007-08-27 12:50:00,32.38,32.4,32.31,32.32,8800.0,31.4818,31.5012,31.4137,31.4234,8800.0
2007-08-27 12:55:00,32.34,32.37,32.27,32.29,18600.0,31.4429,31.4721,31.3748,31.3943,18600.0
2007-08-27 13:00:00,32.29,32.29,32.23,32.23,14100.0,31.3943,31.3943,31.3359,31.3359,14100.0
2007-08-27 13:05:00,32.25,32.26,32.22,32.25,3600.0,31.3554,31.3651,31.3262,31.3554,3600.0
2007-08-27 13:10:00,32.23,32.25,32.21,32.25,17200.0,31.3359,31.3554,31.3165,31.3554,17200.0
2007-08-27 13:15:00,32.25,32.25,32.21,32.22,9400.0,31.3554,31.3554,31.3165,31.3262,9400.0
2007-08-27 13:20:00,32.22,32.23,32.21,32.23,3700.0,31.3262,31.3359,31.3165,31.3359,3700.0
2007-08-27 13:25:00,32.24,32.25,32.21,32.25,3100.0,31.3457,31.3554,31.3165,31.3554,3100.0
2007-08-27 13:30:00,32.23,32.23,32.23,32.23,300.0,31.3359,31.3359,31.3359,31.3359,300.0
2007-08-27 13:35:00,32.22,32.23,32.21,32.21,26400.0,31.3262,31.3359,31.3165,31.3165,26400.0
2007-08-27 13:40:00,32.22,32.22,32.14,32.19,6900.0,31.3262,31.3262,31.2484,31.2971,6900.0
2007-08-27 13:45:00,32.19,32.25,32.17,32.21,14000.0,31.2971,31.3554,31.2776,31.3165,14000.0
2007-08-27 13:50:00,32.22,32.23,32.16,32.16,5700.0,31.3262,31.3359,31.2679,31.2679,5700.0
2007-08-27 13:55:00,32.19,32.21,32.19,32.21,900.0,31.2971,31.3165,31.2971,31.3165,900.0
2007-08-27 14:00:00,32.21,32.23,32.21,32.21,1100.0,31.3165,31.3359,31.3165,31.3165,1100.0
2007-08-27 14:05:00,32.22,32.27,32.22,32.24,4500.0,31.3262,31.3748,31.3262,31.3457,4500.0
2007-08-27 14:10:00,32.25,32.27,32.24,32.27,6900.0,31.3554,31.3748,31.3457,31.3748,6900.0
2007-08-27 14:15:00,32.26,32.26,32.24,32.25,17100.0,31.3651,31.3651,31.3457,31.3554,17100.0
2007-08-27 14:20:00,32.25,32.25,32.24,32.25,4900.0,31.3554,31.3554,31.3457,31.3554,4900.0
2007-08-27 14:25:00,32.24,32.25,32.24,32.25,3100.0,31.3457,31.3554,31.3457,31.3554,3100.0
2007-08-27 14:30:00,32.25,32.26,32.24,32.25,11700.0,31.3554,31.3651,31.3457,31.3554,11700.0
2007-08-27 14:35:00,32.25,32.25,32.24,32.25,6000.0,31.3554,31.3554,31.3457,31.3554,6000.0
2007-08-27 14:40:00,32.24,32.25,32.24,32.24,4900.0,31.3457,31.3554,31.3457,31.3457,4900.0
2007-08-27 14:45:00,32.24,32.27,32.24,32.24,5700.0,31.3457,31.3748,31.3457,31.3457,5700.0
2007-08-27 14:50:00,32.25,32.3,32.24,32.29,58700.0,31.3554,31.404,31.3457,31.3943,58700.0
2007-08-27 14:55:00,32.29,32.31,32.27,32.3,11200.0,31.3943,31.4137,31.3748,31.404,11200.0
2007-08-27 15:00:00,32.3,32.31,32.3,32.3,3900.0,31.404,31.4137,31.404,31.404,3900.0
2007-08-27 15:05:00,32.29,32.29,32.21,32.24,3600.0,31.3943,31.3943,31.3165,31.3457,3600.0
2007-08-27 15:10:00,32.25,32.35,32.23,32.33,25300.0,31.3554,31.4526,31.3359,31.4332,25300.0
2007-08-27 15:15:00,32.33,32.34,32.25,32.25,11200.0,31.4332,31.4429,31.3554,31.3554,11200.0
2007-08-27 15:20:00,32.25,32.27,32.25,32.25,2000.0,31.3554,31.3748,31.3554,31.3554,2000.0
2007-08-27 15:25:00,32.25,32.29,32.24,32.28,7200.0,31.3554,31.3943,31.3457,31.3846,7200.0
2007-08-27 15:30:00,32.26,32.28,32.24,32.28,6500.0,31.3651,31.3846,31.3457,31.3846,6500.0
2007-08-27 15:35:00,32.31,32.31,32.25,32.29,51900.0,31.4137,31.4137,31.3554,31.3943,51900.0
2007-08-27 15:40:00,32.25,32.29,32.24,32.24,12600.0,31.3554,31.3943,31.3457,31.3457,12600.0
2007-08-27 15:45:00,32.25,32.26,32.23,32.26,19900.0,31.3554,31.3651,31.3359,31.3651,19900.0
2007-08-27 15:50:00,32.25,32.25,32.22,32.23,26000.0,31.3554,31.3554,31.3262,31.3359,26000.0
2007-08-27 15:55:00,32.24,32.25,32.23,32.25,20400.0,31.3457,31.3554,31.3359,31.3554,20400.0
2007-08-28 09:35:00,32.18,32.27,32.18,32.19,6500.0,31.2873,31.3748,31.2873,31.2971,6500.0
2007-08-28 09:40:00,32.28,32.48,32.28,32.39,8800.0,31.3846,31.579,31.3846,31.4915,8800.0
2007-08-28 09:45:00,32.28,32.3,32.28,32.3,300.0,31.3846,31.404,31.3846,31.404,300.0
2007-08-28 09:50:00,32.27,32.35,32.2,32.31,13700.0,31.3748,31.4526,31.3068,31.4137,13700.0
2007-08-28 09:55:00,32.33,32.35,32.2,32.24,28000.0,31.4332,31.4526,31.3068,31.3457,28000.0
2007-08-28 10:00:00,32.21,32.24,32.2,32.21,1400.0,31.3165,31.3457,31.3068,31.3165,1400.0
2007-08-28 10:05:00,32.2,32.26,32.19,32.26,102100.0,31.3068,31.3651,31.2971,31.3651,102100.0
2007-08-28 10:10:00,32.23,32.25,32.22,32.23,9400.0,31.3359,31.3554,31.3262,31.3359,9400.0
2007-08-28 10:15:00,32.24,32.25,32.22,32.24,6700.0,31.3457,31.3554,31.3262,31.3457,6700.0
2007-08-28 10:20:00,32.22,32.24,32.21,32.21,2500.0,31.3262,31.3457,31.3165,31.3165,2500.0
2007-08-28 10:25:00,32.22,32.3,32.19,32.24,128500.0,31.3262,31.404,31.2971,31.3457,128500.0
2007-08-28 10:30:00,32.19,32.24,32.19,32.2,4000.0,31.2971,31.3457,31.2971,31.3068,4000.0
2007-08-28 10:35:00,32.23,32.23,32.18,32.21,9400.0,31.3359,31.3359,31.2873,31.3165,9400.0
2007-08-28 10:40:00,32.21,32.22,32.19,32.19,900.0,31.3165,31.3262,31.2971,31.2971,900.0
2007-08-28 10:45:00,32.19,32.22,32.18,32.2,21900.0,31.2971,31.3262,31.2873,31.3068,21900.0
2007-08-28 10:50:00,32.2,32.21,32.19,32.2,8200.0,31.3068,31.3165,31.2971,31.3068,8200.0
2007-08-28 10:55:00,32.2,32.21,32.19,32.2,7600.0,31.3068,31.3165,31.2971,31.3068,7600.0
2007-08-28 11:00:00,32.2,32.23,32.2,32.2,10100.0,31.3068,31.3359,31.3068,31.3068,10100.0
2007-08-28 11:05:00,32.22,32.24,32.2,32.22,3500.0,31.3262,31.3457,31.3068,31.3262,3500.0
2007-08-28 11:10:00,32.22,32.24,32.21,32.23,6500.0,31.3262,31.3457,31.3165,31.3359,6500.0
2007-08-28 11:15:00,32.23,32.23,32.2,32.2,7000.0,31.3359,31.3359,31.3068,31.3068,7000.0
2007-08-28 11:20:00,32.19,32.2,32.17,32.2,5000.0,31.2971,31.3068,31.2776,31.3068,5000.0
2007-08-28 11:25:00,32.19,32.2,32.17,32.2,28900.0,31.2971,31.3068,31.2776,31.3068,28900.0
2007-08-28 11:30:00,32.2,32.2,32.19,32.2,6200.0,31.3068,31.3068,31.2971,31.3068,6200.0
2007-08-28 11:35:00,32.19,32.2,32.18,32.19,25200.0,31.2971,31.3068,31.2873,31.2971,25200.0
2007-08-28 11:40:00,32.19,32.2,32.18,32.18,11400.0,31.2971,31.3068,31.2873,31.2873,11400.0
2007-08-28 11:45:00,32.18,32.19,32.16,32.18,13000.0,31.2873,31.2971,31.2679,31.2873,13000.0
2007-08-28 11:50:00,32.17,32.19,32.14,32.15,30700.0,31.2776,31.2971,31.2484,31.2582,30700.0
2007-08-28 11:55:00,32.14,32.17,32.13,32.13,10800.0,31.2484,31.2776,31.2387,31.2387,10800.0
2007-08-28 12:00:00,32.14,32.16,32.12,32.15,16600.0,31.2484,31.2679,31.229,31.2582,16600.0
2007-08-28 12:05:00,32.14,32.15,32.12,32.15,6900.0,31.2484,31.2582,31.229,31.2582,6900.0
2007-08-28 12:10:00,32.13,32.16,32.13,32.15,6500.0,31.2387,31.2679,31.2387,31.2582,6500.0
2007-08-28 12:15:00,32.15,32.15,32.12,32.12,9500.0,31.2582,31.2582,31.229,31.229,9500.0
2007-08-28 12:20:00,32.12,32.14,32.06,32.1,20000.0,31.229,31.2484,31.1707,31.2095,20000.0
2007-08-28 12:25:00,32.11,32.12,32.09,32.09,2000.0,31.2193,31.229,31.1998,31.1998,2000.0
2007-08-28 12:30:00,32.1,32.1,32.06,32.08,7300.0,31.2095,31.2095,31.1707,31.1901,7300.0
2007-08-28 12:35:00,32.09,32.13,32.09,32.13,3900.0,31.1998,31.2387,31.1998,31.2387,3900.0
2007-08-28 12:40:00,32.13,32.17,32.1,32.13,2400.0,31.2387,31.2776,31.2095,31.2387,2400.0
2007-08-28 12:45:00,32.12,32.13,32.09,32.11,3700.0,31.229,31.2387,31.1998,31.2193,3700.0
2007-08-28 12:50:00,32.09,32.09,32.05,32.05,5100.0,31.1998,31.1998,31.1609,31.1609,5100.0
2007-08-28 12:55:00,32.05,32.15,32.02,32.15,22900.0,31.1609,31.2582,31.1318,31.2582,22900.0
2007-08-28 13:00:00,32.15,32.16,32.14,32.14,3800.0,31.2582,31.2679,31.2484,31.2484,3800.0
2007-08-28 13:05:00,32.13,32.13,32.12,32.13,1800.0,31.2387,31.2387,31.229,31.2387,1800.0
2007-08-28 13:10:00,32.14,32.14,32.13,32.13,3000.0,31.2484,31.2484,31.2387,31.2387,3000.0
2007-08-28 13:15:00,32.14,32.14,32.1,32.1,6100.0,31.2484,31.2484,31.2095,31.2095,6100.0
2007-08-28 13:20:00,32.1,32.14,32.06,32.12,15000.0,31.2095,31.2484,31.1707,31.229,15000.0
2007-08-28 13:25:00,32.14,32.14,32.11,32.14,700.0,31.2484,31.2484,31.2193,31.2484,700.0
2007-08-28 13:30:00,32.14,32.14,32.06,32.06,2000.0,31.2484,31.2484,31.1707,31.1707,2000.0
2007-08-28 13:35:00,32.07,32.07,32.03,32.05,2500.0,31.1804,31.1804,31.1415,31.1609,2500.0
2007-08-28 13:40:00,32.05,32.08,32.04,32.04,10800.0,31.1609,31.1901,31.1512,31.1512,10800.0
2007-08-28 13:45:00,32.05,32.09,32.04,32.07,12000.0,31.1609,31.1998,31.1512,31.1804,12000.0
2007-08-28 13:50:00,32.07,32.07,32.02,32.02,7400.0,31.1804,31.1804,31.1318,31.1318,7400.0
2007-08-28 13:55:00,32.02,32.05,32.01,32.05,2600.0,31.1318,31.1609,31.122,31.1609,2600.0
2007-08-28 14:00:00,32.03,32.08,32.03,32.05,7900.0,31.1415,31.1901,31.1415,31.1609,7900.0
2007-08-28 14:05:00,32.05,32.11,32.05,32.1,6600.0,31.1609,31.2193,31.1609,31.2095,6600.0
2007-08-28 14:10:00,32.09,32.12,32.08,32.1,10400.0,31.1998,31.229,31.1901,31.2095,10400.0
2007-08-28 14:15:00,32.1,32.12,32.07,32.07,8000.0,31.2095,31.229,31.1804,31.1804,8000.0
2007-08-28 14:20:00,32.07,32.11,32.05,32.11,18400.0,31.1804,31.2193,31.1609,31.2193,18400.0
2007-08-28 14:25:00,32.09,32.13,32.09,32.11,5500.0,31.1998,31.2387,31.1998,31.2193,5500.0
2007-08-28 14:30:00,32.11,32.13,32.09,32.1,3100.0,31.2193,31.2387,31.1998,31.2095,3100.0
2007-08-28 14:35:00,32.09,32.1,32.05,32.05,8700.0,31.1998,31.2095,31.1609,31.1609,8700.0
2007-08-28 14:40:00,32.08,32.09,32.05,32.08,4800.0,31.1901,31.1998,31.1609,31.1901,4800.0
2007-08-28 14:45:00,32.06,32.1,32.06,32.08,7300.0,31.1707,31.2095,31.1707,31.1901,7300.0
2007-08-28 14:50:00,32.09,32.1,32.07,32.1,6600.0,31.1998,31.2095,31.1804,31.2095,6600.0
2007-08-28 14:55:00,32.08,32.12,32.07,32.12,5400.0,31.1901,31.229,31.1804,31.229,5400.0
2007-08-28 15:00:00,32.12,32.15,32.11,32.13,2800.0,31.229,31.2582,31.2193,31.2387,2800.0
2007-08-28 15:05:00,32.11,32.13,32.1,32.13,37400.0,31.2193,31.2387,31.2095,31.2387,37400.0
2007-08-28 15:10:00,32.13,32.14,32.12,32.13,2800.0,31.2387,31.2484,31.229,31.2387,2800.0
2007-08-28 15:15:00,32.13,32.13,32.09,32.1,32600.0,31.2387,31.2387,31.1998,31.2095,32600.0
2007-08-28 15:20:00,32.1,32.11,32.1,32.11,27300.0,31.2095,31.2193,31.2095,31.2193,27300.0
2007-08-28 15:25:00,32.1,32.11,32.1,32.1,6500.0,31.2095,31.2193,31.2095,31.2095,6500.0
2007-08-28 15:30:00,32.1,32.1,32.1,32.1,13400.0,31.2095,31.2095,31.2095,31.2095,13400.0
2007-08-28 15:35:00,32.1,32.1,32.06,32.06,7000.0,31.2095,31.2095,31.1707,31.1707,7000.0
2007-08-28 15:40:00,32.06,32.07,32.02,32.02,6300.0,31.1707,31.1804,31.1318,31.1318,6300.0
2007-08-28 15:45:00,32.02,32.07,32.02,32.05,9100.0,31.1318,31.1804,31.1318,31.1609,9100.0
2007-08-28 15:50:00,32.05,32.05,32.0,32.01,21900.0,31.1609,31.1609,31.1123,31.122,21900.0
2007-08-28 15:55:00,32.01,32.1,32.01,32.05,23600.0,31.122,31.2095,31.122,31.1609,23600.0
2007-08-29 09:30:00,32.29,32.29,32.15,32.25,9400.0,31.3943,31.3943,31.2582,31.3554,9400.0
2007-08-29 09:35:00,32.25,32.25,32.16,32.23,26000.0,31.3554,31.3554,31.2679,31.3359,26000.0
2007-08-29 09:40:00,32.18,32.2,32.17,32.19,13800.0,31.2873,31.3068,31.2776,31.2971,13800.0
2007-08-29 09:45:00,32.2,32.21,32.17,32.21,4400.0,31.3068,31.3165,31.2776,31.3165,4400.0
2007-08-29 09:50:00,32.21,32.21,32.19,32.2,12200.0,31.3165,31.3165,31.2971,31.3068,12200.0
2007-08-29 09:55:00,32.21,32.23,32.18,32.2,7300.0,31.3165,31.3359,31.2873,31.3068,7300.0
2007-08-29 10:00:00,32.2,32.23,32.2,32.22,2400.0,31.3068,31.3359,31.3068,31.3262,2400.0
2007-08-29 10:05:00,32.2,32.21,32.19,32.19,5400.0,31.3068,31.3165,31.2971,31.2971,5400.0
2007-08-29 10:10:00,32.19,32.2,32.17,32.18,7400.0,31.2971,31.3068,31.2776,31.2873,7400.0
2007-08-29 10:15:00,32.2,32.22,32.2,32.22,8300.0,31.3068,31.3262,31.3068,31.3262,8300.0
2007-08-29 10:20:00,32.22,32.25,32.18,32.21,47100.0,31.3262,31.3554,31.2873,31.3165,47100.0
2007-08-29 10:25:00,32.2,32.22,32.18,32.2,16300.0,31.3068,31.3262,31.2873,31.3068,16300.0
2007-08-29 10:30:00,32.2,32.23,32.18,32.19,22100.0,31.3068,31.3359,31.2873,31.2971,22100.0
2007-08-29 10:35:00,32.19,32.21,32.18,32.2,35200.0,31.2971,31.3165,31.2873,31.3068,35200.0
2007-08-29 10:40:00,32.21,32.23,32.18,32.2,27400.0,31.3165,31.3359,31.2873,31.3068,27400.0
2007-08-29 10:45:00,32.2,32.22,32.19,32.2,23800.0,31.3068,31.3262,31.2971,31.3068,23800.0
2007-08-29 10:50:00,32.2,32.21,32.18,32.2,41200.0,31.3068,31.3165,31.2873,31.3068,41200.0
2007-08-29 10:55:00,32.2,32.22,32.19,32.2,10100.0,31.3068,31.3262,31.2971,31.3068,10100.0
2007-08-29 11:00:00,32.21,32.23,32.2,32.22,4200.0,31.3165,31.3359,31.3068,31.3262,4200.0
2007-08-29 11:05:00,32.23,32.23,32.2,32.2,3800.0,31.3359,31.3359,31.3068,31.3068,3800.0
2007-08-29 11:10:00,32.23,32.23,32.2,32.2,2700.0,31.3359,31.3359,31.3068,31.3068,2700.0
2007-08-29 11:15:00,32.2,32.21,32.2,32.2,1700.0,31.3068,31.3165,31.3068,31.3068,1700.0
2007-08-29 11:20:00,32.21,32.21,32.2,32.21,10200.0,31.3165,31.3165,31.3068,31.3165,10200.0
2007-08-29 11:25:00,32.21,32.22,32.2,32.2,2000.0,31.3165,31.3262,31.3068,31.3068,2000.0
2007-08-29 11:30:00,32.2,32.21,32.2,32.2,101900.0,31.3068,31.3165,31.3068,31.3068,101900.0
2007-08-29 11:35:00,32.2,32.21,32.2,32.2,8000.0,31.3068,31.3165,31.3068,31.3068,8000.0
2007-08-29 11:40:00,32.2,32.21,32.2,32.21,5800.0,31.3068,31.3165,31.3068,31.3165,5800.0
2007-08-29 11:45:00,32.21,32.22,32.2,32.22,4100.0,31.3165,31.3262,31.3068,31.3262,4100.0
2007-08-29 11:50:00,32.2,32.23,32.2,32.2,1300.0,31.3068,31.3359,31.3068,31.3068,1300.0
2007-08-29 11:55:00,32.2,32.23,32.2,32.21,2300.0,31.3068,31.3359,31.3068,31.3165,2300.0
2007-08-29 12:00:00,32.2,32.21,32.2,32.2,18200.0,31.3068,31.3165,31.3068,31.3068,18200.0
2007-08-29 12:05:00,32.22,32.22,32.2,32.21,4700.0,31.3262,31.3262,31.3068,31.3165,4700.0
2007-08-29 12:10:00,32.21,32.22,32.2,32.2,2500.0,31.3165,31.3262,31.3068,31.3068,2500.0
2007-08-29 12:15:00,32.2,32.2,32.2,32.2,4600.0,31.3068,31.3068,31.3068,31.3068,4600.0
2007-08-29 12:20:00,32.2,32.21,32.2,32.21,3700.0,31.3068,31.3165,31.3068,31.3165,3700.0
2007-08-29 12:25:00,32.2,32.2,32.2,32.2,11800.0,31.3068,31.3068,31.3068,31.3068,11800.0
2007-08-29 12:30:00,32.2,32.21,32.2,32.2,2000.0,31.3068,31.3165,31.3068,31.3068,2000.0
2007-08-29 12:35:00,32.2,32.21,32.2,32.2,12600.0,31.3068,31.3165,31.3068,31.3068,12600.0
2007-08-29 12:40:00,32.2,32.22,32.18,32.19,9800.0,31.3068,31.3262,31.2873,31.2971,9800.0
2007-08-29 12:45:00,32.22,32.22,32.19,32.2,4700.0,31.3262,31.3262,31.2971,31.3068,4700.0
2007-08-29 12:50:00,32.2,32.22,32.18,32.18,11600.0,31.3068,31.3262,31.2873,31.2873,11600.0
2007-08-29 12:55:00,32.18,32.2,32.18,32.2,22000.0,31.2873,31.3068,31.2873,31.3068,22000.0
2007-08-29 13:00:00,32.2,32.2,32.19,32.19,4800.0,31.3068,31.3068,31.2971,31.2971,4800.0
2007-08-29 13:05:00,32.2,32.21,32.18,32.19,13300.0,31.3068,31.3165,31.2873,31.2971,13300.0
2007-08-29 13:10:00,32.18,32.2,32.18,32.18,5600.0,31.2873,31.3068,31.2873,31.2873,5600.0
2007-08-29 13:15:00,32.19,32.21,32.18,32.2,20800.0,31.2971,31.3165,31.2873,31.3068,20800.0
2007-08-29 13:20:00,32.2,32.2,32.19,32.2,4700.0,31.3068,31.3068,31.2971,31.3068,4700.0
2007-08-29 13:25:00,32.2,32.2,32.2,32.2,4600.0,31.3068,31.3068,31.3068,31.3068,4600.0
2007-08-29 13:30:00,32.2,32.21,32.2,32.21,5200.0,31.3068,31.3165,31.3068,31.3165,5200.0
2007-08-29 13:35:00,32.2,32.23,32.19,32.23,4500.0,31.3068,31.3359,31.2971,31.3359,4500.0
2007-08-29 13:40:00,32.22,32.23,32.2,32.21,1800.0,31.3262,31.3359,31.3068,31.3165,1800.0
2007-08-29 13:45:00,32.2,32.22,32.2,32.2,9600.0,31.3068,31.3262,31.3068,31.3068,9600.0
2007-08-29 13:50:00,32.2,32.22,32.2,32.2,5600.0,31.3068,31.3262,31.3068,31.3068,5600.0
2007-08-29 13:55:00,32.22,32.22,32.2,32.21,4300.0,31.3262,31.3262,31.3068,31.3165,4300.0
2007-08-29 14:00:00,32.21,32.22,32.2,32.21,5300.0,31.3165,31.3262,31.3068,31.3165,5300.0
2007-08-29 14:05:00,32.21,32.23,32.2,32.2,4100.0,31.3165,31.3359,31.3068,31.3068,4100.0
2007-08-29 14:10:00,32.2,32.22,32.2,32.2,3300.0,31.3068,31.3262,31.3068,31.3068,3300.0
2007-08-29 14:15:00,32.2,32.22,32.2,32.2,9000.0,31.3068,31.3262,31.3068,31.3068,9000.0
2007-08-29 14:20:00,32.22,32.23,32.2,32.23,11300.0,31.3262,31.3359,31.3068,31.3359,11300.0
2007-08-29 14:25:00,32.24,32.26,32.21,32.22,4500.0,31.3457,31.3651,31.3165,31.3262,4500.0
2007-08-29 14:30:00,32.22,32.24,32.22,32.23,4200.0,31.3262,31.3457,31.3262,31.3359,4200.0
2007-08-29 14:35:00,32.24,32.26,32.23,32.24,8100.0,31.3457,31.3651,31.3359,31.3457,8100.0
2007-08-29 14:40:00,32.24,32.25,32.22,32.22,8800.0,31.3457,31.3554,31.3262,31.3262,8800.0
2007-08-29 14:45:00,32.22,32.22,32.18,32.2,13100.0,31.3262,31.3262,31.2873,31.3068,13100.0
2007-08-29 14:50:00,32.2,32.21,32.2,32.21,9900.0,31.3068,31.3165,31.3068,31.3165,9900.0
2007-08-29 14:55:00,32.21,32.23,32.21,32.23,7700.0,31.3165,31.3359,31.3165,31.3359,7700.0
2007-08-29 15:00:00,32.24,32.27,32.24,32.25,7100.0,31.3457,31.3748,31.3457,31.3554,7100.0
2007-08-29 15:05:00,32.26,32.33,32.23,32.26,75500.0,31.3651,31.4332,31.3359,31.3651,75500.0
2007-08-29 15:10:00,32.26,32.28,32.25,32.25,8800.0,31.3651,31.3846,31.3554,31.3554,8800.0
2007-08-29 15:15:00,32.26,32.29,32.25,32.25,5300.0,31.3651,31.3943,31.3554,31.3554,5300.0
2007-08-29 15:20:00,32.27,32.27,32.22,32.22,16700.0,31.3748,31.3748,31.3262,31.3262,16700.0
2007-08-29 15:25:00,32.24,32.27,32.22,32.27,8400.0,31.3457,31.3748,31.3262,31.3748,8400.0
2007-08-29 15:30:00,32.27,32.3,32.26,32.26,6600.0,31.3748,31.404,31.3651,31.3651,6600.0
2007-08-29 15:35:00,32.25,32.29,32.25,32.29,10100.0,31.3554,31.3943,31.3554,31.3943,10100.0
2007-08-29 15:40:00,32.27,32.28,32.25,32.27,10900.0,31.3748,31.3846,31.3554,31.3748,10900.0
2007-08-29 15:45:00,32.27,32.3,32.22,32.29,13000.0,31.3748,31.404,31.3262,31.3943,13000.0
2007-08-29 15:50:00,32.25,32.3,32.25,32.26,13400.0,31.3554,31.404,31.3554,31.3651,13400.0
2007-08-29 15:55:00,32.26,32.33,32.25,32.33,26500.0,31.3651,31.4332,31.3554,31.4332,26500.0
2007-08-30 09:30:00,32.2,32.27,32.2,32.27,18600.0,31.3068,31.3748,31.3068,31.3748,18600.0
2007-08-30 09:35:00,32.27,32.43,32.22,32.35,6200.0,31.3748,31.5304,31.3262,31.4526,6200.0
2007-08-30 09:40:00,32.38,32.42,32.3,32.3,5900.0,31.4818,31.5207,31.404,31.404,5900.0
2007-08-30 09:45:00,32.32,32.35,32.26,32.35,6400.0,31.4234,31.4526,31.3651,31.4526,6400.0
2007-08-30 09:50:00,32.29,32.41,32.25,32.25,4600.0,31.3943,31.5109,31.3554,31.3554,4600.0
2007-08-30 09:55:00,32.26,32.3,32.26,32.26,1600.0,31.3651,31.404,31.3651,31.3651,1600.0
2007-08-30 10:00:00,32.29,32.33,32.24,32.26,3100.0,31.3943,31.4332,31.3457,31.3651,3100.0
2007-08-30 10:05:00,32.27,32.31,32.25,32.26,3300.0,31.3748,31.4137,31.3554,31.3651,3300.0
2007-08-30 10:10:00,32.28,32.3,32.25,32.26,13500.0,31.3846,31.404,31.3554,31.3651,13500.0
2007-08-30 10:15:00,32.26,32.26,32.2,32.23,8200.0,31.3651,31.3651,31.3068,31.3359,8200.0
2007-08-30 10:20:00,32.21,32.25,32.21,32.25,4700.0,31.3165,31.3554,31.3165,31.3554,4700.0
2007-08-30 10:25:00,32.24,32.25,32.22,32.24,1000.0,31.3457,31.3554,31.3262,31.3457,1000.0
2007-08-30 10:30:00,32.24,32.25,32.21,32.23,3300.0,31.3457,31.3554,31.3165,31.3359,3300.0
2007-08-30 10:35:00,32.23,32.24,32.21,32.21,1000.0,31.3359,31.3457,31.3165,31.3165,1000.0
2007-08-30 10:40:00,32.24,32.25,32.24,32.25,2500.0,31.3457,31.3554,31.3457,31.3554,2500.0
2007-08-30 10:45:00,32.26,32.26,32.22,32.24,4400.0,31.3651,31.3651,31.3262,31.3457,4400.0
2007-08-30 10:50:00,32.25,32.25,32.23,32.25,6800.0,31.3554,31.3554,31.3359,31.3554,6800.0
2007-08-30 10:55:00,32.25,32.25,32.24,32.25,4000.0,31.3554,31.3554,31.3457,31.3554,4000.0
2007-08-30 11:00:00,32.25,32.26,32.23,32.25,5400.0,31.3554,31.3651,31.3359,31.3554,5400.0
2007-08-30 11:05:00,32.24,32.25,32.23,32.23,1700.0,31.3457,31.3554,31.3359,31.3359,1700.0
2007-08-30 11:10:00,32.24,32.26,32.24,32.24,6400.0,31.3457,31.3651,31.3457,31.3457,6400.0
2007-08-30 11:15:00,32.24,32.25,32.23,32.23,5400.0,31.3457,31.3554,31.3359,31.3359,5400.0
2007-08-30 11:20:00,32.23,32.25,32.22,32.22,5600.0,31.3359,31.3554,31.3262,31.3262,5600.0
2007-08-30 11:25:00,32.23,32.25,32.22,32.25,4700.0,31.3359,31.3554,31.3262,31.3554,4700.0
2007-08-30 11:30:00,32.24,32.25,32.23,32.23,24400.0,31.3457,31.3554,31.3359,31.3359,24400.0
2007-08-30 11:35:00,32.23,32.31,32.23,32.31,14900.0,31.3359,31.4137,31.3359,31.4137,14900.0
2007-08-30 11:40:00,32.31,32.32,32.29,32.3,16000.0,31.4137,31.4234,31.3943,31.404,16000.0
2007-08-30 11:45:00,32.29,32.35,32.29,32.35,15200.0,31.3943,31.4526,31.3943,31.4526,15200.0
2007-08-30 11:50:00,32.32,32.36,32.3,32.32,6200.0,31.4234,31.4623,31.404,31.4234,6200.0
2007-08-30 11:55:00,32.32,32.33,32.3,32.31,4500.0,31.4234,31.4332,31.404,31.4137,4500.0
2007-08-30 12:00:00,32.31,32.31,32.28,32.28,9300.0,31.4137,31.4137,31.3846,31.3846,9300.0
2007-08-30 12:05:00,32.28,32.34,32.27,32.31,12100.0,31.3846,31.4429,31.3748,31.4137,12100.0
2007-08-30 12:10:00,32.34,32.34,32.31,32.31,4000.0,31.4429,31.4429,31.4137,31.4137,4000.0
2007-08-30 12:15:00,32.31,32.35,32.28,32.3,9200.0,31.4137,31.4526,31.3846,31.404,9200.0
2007-08-30 12:20:00,32.3,32.32,32.28,32.28,9000.0,31.404,31.4234,31.3846,31.3846,9000.0
2007-08-30 12:25:00,32.28,32.33,32.28,32.31,7200.0,31.3846,31.4332,31.3846,31.4137,7200.0
2007-08-30 12:30:00,32.3,32.34,32.3,32.32,4500.0,31.404,31.4429,31.404,31.4234,4500.0
2007-08-30 12:35:00,32.33,32.34,32.3,32.33,5300.0,31.4332,31.4429,31.404,31.4332,5300.0
2007-08-30 12:40:00,32.32,32.34,32.32,32.33,2900.0,31.4234,31.4429,31.4234,31.4332,2900.0
2007-08-30 12:45:00,32.31,32.32,32.3,32.31,11800.0,31.4137,31.4234,31.404,31.4137,11800.0
2007-08-30 12:50:00,32.31,32.32,32.29,32.3,12400.0,31.4137,31.4234,31.3943,31.404,12400.0
2007-08-30 12:55:00,32.3,32.3,32.29,32.3,4400.0,31.404,31.404,31.3943,31.404,4400.0
2007-08-30 13:00:00,32.3,32.3,32.24,32.29,30000.0,31.404,31.404,31.3457,31.3943,30000.0
2007-08-30 13:05:00,32.3,32.32,32.28,32.3,36100.0,31.404,31.4234,31.3846,31.404,36100.0
2007-08-30 13:10:00,32.3,32.32,32.29,32.32,5800.0,31.404,31.4234,31.3943,31.4234,5800.0
2007-08-30 13:15:00,32.32,32.32,32.31,32.31,1300.0,31.4234,31.4234,31.4137,31.4137,1300.0
2007-08-30 13:20:00,32.32,32.32,32.3,32.3,9900.0,31.4234,31.4234,31.404,31.404,9900.0
2007-08-30 13:25:00,32.3,32.31,32.3,32.31,2000.0,31.404,31.4137,31.404,31.4137,2000.0
2007-08-30 13:30:00,32.3,32.32,32.3,32.3,8000.0,31.404,31.4234,31.404,31.404,8000.0
2007-08-30 13:35:00,32.32,32.32,32.3,32.32,1900.0,31.4234,31.4234,31.404,31.4234,1900.0
2007-08-30 13:40:00,32.31,32.34,32.28,32.33,18700.0,31.4137,31.4429,31.3846,31.4332,18700.0
2007-08-30 13:45:00,32.32,32.32,32.3,32.3,5200.0,31.4234,31.4234,31.404,31.404,5200.0
2007-08-30 13:50:00,32.3,32.3,32.29,32.29,8300.0,31.404,31.404,31.3943,31.3943,8300.0
2007-08-30 13:55:00,32.29,32.31,32.29,32.3,3500.0,31.3943,31.4137,31.3943,31.404,3500.0
2007-08-30 14:00:00,32.31,32.33,32.31,32.33,2700.0,31.4137,31.4332,31.4137,31.4332,2700.0
2007-08-30 14:05:00,32.33,32.33,32.29,32.29,3200.0,31.4332,31.4332,31.3943,31.3943,3200.0
2007-08-30 14:10:00,32.29,32.3,32.29,32.29,1100.0,31.3943,31.404,31.3943,31.3943,1100.0
2007-08-30 14:15:00,32.3,32.31,32.29,32.31,6100.0,31.404,31.4137,31.3943,31.4137,6100.0
2007-08-30 14:20:00,32.3,32.32,32.3,32.32,2200.0,31.404,31.4234,31.404,31.4234,2200.0
2007-08-30 14:25:00,32.32,32.32,32.3,32.3,1600.0,31.4234,31.4234,31.404,31.404,1600.0
2007-08-30 14:30:00,32.3,32.3,32.28,32.28,14100.0,31.404,31.404,31.3846,31.3846,14100.0
2007-08-30 14:35:00,32.28,32.3,32.25,32.29,18600.0,31.3846,31.404,31.3554,31.3943,18600.0
2007-08-30 14:40:00,32.3,32.3,32.29,32.3,9000.0,31.404,31.404,31.3943,31.404,9000.0
2007-08-30 14:45:00,32.3,32.34,32.29,32.31,7700.0,31.404,31.4429,31.3943,31.4137,7700.0
2007-08-30 14:50:00,32.31,32.32,32.28,32.31,18700.0,31.4137,31.4234,31.3846,31.4137,18700.0
2007-08-30 14:55:00,32.3,32.32,32.3,32.32,18400.0,31.404,31.4234,31.404,31.4234,18400.0
2007-08-30 15:00:00,32.31,32.32,32.3,32.3,3200.0,31.4137,31.4234,31.404,31.404,3200.0
2007-08-30 15:05:00,32.31,32.31,32.3,32.31,3600.0,31.4137,31.4137,31.404,31.4137,3600.0
2007-08-30 15:10:00,32.31,32.32,32.3,32.31,15300.0,31.4137,31.4234,31.404,31.4137,15300.0
2007-08-30 15:15:00,32.32,32.32,32.31,32.31,4000.0,31.4234,31.4234,31.4137,31.4137,4000.0
2007-08-30 15:20:00,32.31,32.32,32.3,32.32,9400.0,31.4137,31.4234,31.404,31.4234,9400.0
2007-08-30 15:25:00,32.31,32.33,32.31,32.33,9700.0,31.4137,31.4332,31.4137,31.4332,9700.0
2007-08-30 15:30:00,32.33,32.35,32.32,32.33,3500.0,31.4332,31.4526,31.4234,31.4332,3500.0
2007-08-30 15:35:00,32.33,32.34,32.31,32.33,5200.0,31.4332,31.4429,31.4137,31.4332,5200.0
2007-08-30 15:40:00,32.31,32.32,32.3,32.31,1800.0,31.4137,31.4234,31.404,31.4137,1800.0
2007-08-30 15:45:00,32.32,32.32,32.3,32.31,10500.0,31.4234,31.4234,31.404,31.4137,10500.0
2007-08-30 15:50:00,32.31,32.34,32.3,32.32,14300.0,31.4137,31.4429,31.404,31.4234,14300.0
2007-08-30 15:55:00,32.32,32.35,32.3,32.32,17300.0,31.4234,31.4526,31.404,31.4234,17300.0
2007-08-31 09:30:00,32.6,32.74,32.55,32.74,18500.0,31.6957,31.8318,31.6471,31.8318,18500.0
2007-08-31 09:35:00,32.66,32.77,32.66,32.74,12900.0,31.754,31.861,31.754,31.8318,12900.0
2007-08-31 09:40:00,32.75,32.77,32.67,32.7,43300.0,31.8415,31.861,31.7637,31.7929,43300.0
2007-08-31 09:45:00,32.7,32.79,32.7,32.74,32000.0,31.7929,31.8804,31.7929,31.8318,32000.0
2007-08-31 09:50:00,32.73,32.82,32.73,32.76,28300.0,31.8221,31.9096,31.8221,31.8512,28300.0
2007-08-31 09:55:00,32.76,32.86,32.73,32.74,54700.0,31.8512,31.9485,31.8221,31.8318,54700.0
2007-08-31 10:00:00,32.75,32.8,32.62,32.71,42100.0,31.8415,31.8901,31.7151,31.8026,42100.0
2007-08-31 10:05:00,32.71,32.76,32.71,32.73,79900.0,31.8026,31.8512,31.8026,31.8221,79900.0
2007-08-31 10:10:00,32.73,32.76,32.67,32.68,40000.0,31.8221,31.8512,31.7637,31.7735,40000.0
2007-08-31 10:15:00,32.68,32.72,32.68,32.7,43500.0,31.7735,31.8123,31.7735,31.7929,43500.0
2007-08-31 10:20:00,32.71,32.73,32.68,32.68,27200.0,31.8026,31.8221,31.7735,31.7735,27200.0
2007-08-31 10:25:00,32.68,32.68,32.58,32.59,30400.0,31.7735,31.7735,31.6762,31.686,30400.0
2007-08-31 10:30:00,32.58,32.7,32.57,32.66,51600.0,31.6762,31.7929,31.6665,31.754,51600.0
2007-08-31 10:35:00,32.68,32.68,32.56,32.59,36500.0,31.7735,31.7735,31.6568,31.686,36500.0
2007-08-31 10:40:00,32.6,32.66,32.59,32.65,26200.0,31.6957,31.754,31.686,31.7443,26200.0
2007-08-31 10:45:00,32.65,32.68,32.59,32.6,102600.0,31.7443,31.7735,31.686,31.6957,102600.0
2007-08-31 10:50:00,32.6,32.62,32.57,32.59,35800.0,31.6957,31.7151,31.6665,31.686,35800.0
2007-08-31 10:55:00,32.57,32.6,32.5,32.5,37000.0,31.6665,31.6957,31.5985,31.5985,37000.0
2007-08-31 11:00:00,32.54,32.55,32.47,32.49,6900.0,31.6373,31.6471,31.5693,31.5887,6900.0
2007-08-31 11:05:00,32.49,32.52,32.45,32.5,10900.0,31.5887,31.6179,31.5498,31.5985,10900.0
2007-08-31 11:10:00,32.51,32.52,32.46,32.49,1900.0,31.6082,31.6179,31.5596,31.5887,1900.0
2007-08-31 11:15:00,32.49,32.5,32.45,32.47,3400.0,31.5887,31.5985,31.5498,31.5693,3400.0
2007-08-31 11:20:00,32.5,32.5,32.45,32.49,5200.0,31.5985,31.5985,31.5498,31.5887,5200.0
2007-08-31 11:25:00,32.49,32.5,32.47,32.48,2500.0,31.5887,31.5985,31.5693,31.579,2500.0
2007-08-31 11:30:00,32.49,32.49,32.41,32.42,17300.0,31.5887,31.5887,31.5109,31.5207,17300.0
2007-08-31 11:35:00,32.42,32.44,32.37,32.44,26600.0,31.5207,31.5401,31.4721,31.5401,26600.0
2007-08-31 11:40:00,32.43,32.44,32.41,32.41,1500.0,31.5304,31.5401,31.5109,31.5109,1500.0
2007-08-31 11:45:00,32.43,32.44,32.43,32.43,2700.0,31.5304,31.5401,31.5304,31.5304,2700.0
2007-08-31 11:50:00,32.44,32.44,32.41,32.41,6600.0,31.5401,31.5401,31.5109,31.5109,6600.0
2007-08-31 11:55:00,32.41,32.51,32.41,32.47,26700.0,31.5109,31.6082,31.5109,31.5693,26700.0
2007-08-31 12:00:00,32.49,32.5,32.47,32.5,15400.0,31.5887,31.5985,31.5693,31.5985,15400.0
2007-08-31 12:05:00,32.5,32.52,32.5,32.5,59700.0,31.5985,31.6179,31.5985,31.5985,59700.0
2007-08-31 12:10:00,32.5,32.53,32.5,32.51,17600.0,31.5985,31.6276,31.5985,31.6082,17600.0
2007-08-31 12:15:00,32.5,32.52,32.49,32.5,18200.0,31.5985,31.6179,31.5887,31.5985,18200.0
2007-08-31 12:20:00,32.5,32.52,32.5,32.5,27100.0,31.5985,31.6179,31.5985,31.5985,27100.0
2007-08-31 12:25:00,32.5,32.5,32.47,32.5,15400.0,31.5985,31.5985,31.5693,31.5985,15400.0
2007-08-31 12:30:00,32.5,32.52,32.49,32.5,37300.0,31.5985,31.6179,31.5887,31.5985,37300.0
2007-08-31 12:35:00,32.51,32.51,32.5,32.5,7000.0,31.6082,31.6082,31.5985,31.5985,7000.0
2007-08-31 12:40:00,32.5,32.51,32.49,32.51,40200.0,31.5985,31.6082,31.5887,31.6082,40200.0
2007-08-31 12:45:00,32.5,32.51,32.5,32.5,19400.0,31.5985,31.6082,31.5985,31.5985,19400.0
2007-08-31 12:50:00,32.5,32.51,32.49,32.5,11800.0,31.5985,31.6082,31.5887,31.5985,11800.0
2007-08-31 12:55:00,32.5,32.52,32.5,32.52,5500.0,31.5985,31.6179,31.5985,31.6179,5500.0
2007-08-31 13:00:00,32.54,32.54,32.52,32.52,1900.0,31.6373,31.6373,31.6179,31.6179,1900.0
2007-08-31 13:05:00,32.53,32.53,32.5,32.5,44200.0,31.6276,31.6276,31.5985,31.5985,44200.0
2007-08-31 13:10:00,32.5,32.52,32.49,32.5,16300.0,31.5985,31.6179,31.5887,31.5985,16300.0
2007-08-31 13:15:00,32.5,32.51,32.5,32.5,2000.0,31.5985,31.6082,31.5985,31.5985,2000.0
2007-08-31 13:20:00,32.5,32.51,32.49,32.5,26700.0,31.5985,31.6082,31.5887,31.5985,26700.0
2007-08-31 13:25:00,32.5,32.54,32.48,32.54,57900.0,31.5985,31.6373,31.579,31.6373,57900.0
2007-08-31 13:30:00,32.54,32.54,32.49,32.5,22900.0,31.6373,31.6373,31.5887,31.5985,22900.0
2007-08-31 13:35:00,32.49,32.49,32.49,32.49,200.0,31.5887,31.5887,31.5887,31.5887,200.0
2007-08-31 13:40:00,32.5,32.52,32.49,32.5,23500.0,31.5985,31.6179,31.5887,31.5985,23500.0
2007-08-31 13:45:00,32.5,32.53,32.49,32.5,45600.0,31.5985,31.6276,31.5887,31.5985,45600.0
2007-08-31 13:50:00,32.49,32.52,32.49,32.5,21000.0,31.5887,31.6179,31.5887,31.5985,21000.0
2007-08-31 13:55:00,32.49,32.51,32.49,32.5,11200.0,31.5887,31.6082,31.5887,31.5985,11200.0
2007-08-31 14:00:00,32.5,32.51,32.5,32.5,8400.0,31.5985,31.6082,31.5985,31.5985,8400.0
2007-08-31 14:05:00,32.5,32.51,32.5,32.5,12900.0,31.5985,31.6082,31.5985,31.5985,12900.0
2007-08-31 14:10:00,32.5,32.51,32.5,32.5,17900.0,31.5985,31.6082,31.5985,31.5985,17900.0
2007-08-31 14:15:00,32.51,32.51,32.5,32.5,10400.0,31.6082,31.6082,31.5985,31.5985,10400.0
2007-08-31 14:20:00,32.5,32.51,32.49,32.49,10600.0,31.5985,31.6082,31.5887,31.5887,10600.0
2007-08-31 14:25:00,32.5,32.5,32.49,32.5,9300.0,31.5985,31.5985,31.5887,31.5985,9300.0
2007-08-31 14:30:00,32.49,32.51,32.47,32.5,37900.0,31.5887,31.6082,31.5693,31.5985,37900.0
2007-08-31 14:35:00,32.49,32.51,32.49,32.51,6600.0,31.5887,31.6082,31.5887,31.6082,6600.0
2007-08-31 14:40:00,32.5,32.51,32.48,32.51,39800.0,31.5985,31.6082,31.579,31.6082,39800.0
2007-08-31 14:45:00,32.51,32.51,32.48,32.48,5100.0,31.6082,31.6082,31.579,31.579,5100.0
2007-08-31 14:50:00,32.47,32.47,32.45,32.45,3400.0,31.5693,31.5693,31.5498,31.5498,3400.0
2007-08-31 14:55:00,32.45,32.45,32.37,32.39,5500.0,31.5498,31.5498,31.4721,31.4915,5500.0
2007-08-31 15:00:00,32.4,32.43,32.4,32.43,1500.0,31.5012,31.5304,31.5012,31.5304,1500.0
2007-08-31 15:05:00,32.44,32.44,32.37,32.4,14900.0,31.5401,31.5401,31.4721,31.5012,14900.0
2007-08-31 15:10:00,32.4,32.48,32.4,32.48,2800.0,31.5012,31.579,31.5012,31.579,2800.0
2007-08-31 15:15:00,32.48,32.48,32.38,32.42,2400.0,31.579,31.579,31.4818,31.5207,2400.0
2007-08-31 15:20:00,32.4,32.41,32.38,32.39,3700.0,31.5012,31.5109,31.4818,31.4915,3700.0
2007-08-31 15:25:00,32.39,32.4,32.39,32.4,6500.0,31.4915,31.5012,31.4915,31.5012,6500.0
2007-08-31 15:30:00,32.4,32.4,32.39,32.39,7700.0,31.5012,31.5012,31.4915,31.4915,7700.0
2007-08-31 15:35:00,32.39,32.41,32.39,32.39,27200.0,31.4915,31.5109,31.4915,31.4915,27200.0
2007-08-31 15:40:00,32.4,32.62,32.39,32.6,49300.0,31.5012,31.7151,31.4915,31.6957,49300.0
2007-08-31 15:45:00,32.6,32.6,32.48,32.5,12500.0,31.6957,31.6957,31.579,31.5985,12500.0
2007-08-31 15:50:00,32.52,32.72,32.47,32.5,38500.0,31.6179,31.8123,31.5693,31.5985,38500.0
2007-08-31 15:55:00,32.71,32.77,32.58,32.6,40900.0,31.8026,31.861,31.6762,31.6957,40900.0
2007-09-04 09:35:00,32.25,32.32,32.02,32.23,24100.0,31.3554,31.4234,31.1318,31.3359,24100.0
2007-09-04 09:40:00,32.19,32.33,32.1,32.3,64600.0,31.2971,31.4332,31.2095,31.404,64600.0
2007-09-04 09:45:00,32.34,32.35,32.25,32.27,56900.0,31.4429,31.4526,31.3554,31.3748,56900.0
2007-09-04 09:50:00,32.27,32.34,32.27,32.32,23100.0,31.3748,31.4429,31.3748,31.4234,23100.0
2007-09-04 09:55:00,32.3,32.36,32.28,32.36,24600.0,31.404,31.4623,31.3846,31.4623,24600.0
2007-09-04 10:00:00,32.37,32.41,32.37,32.41,2400.0,31.4721,31.5109,31.4721,31.5109,2400.0
2007-09-04 10:05:00,32.4,32.44,32.39,32.39,2900.0,31.5012,31.5401,31.4915,31.4915,2900.0
2007-09-04 10:10:00,32.4,32.41,32.37,32.39,3400.0,31.5012,31.5109,31.4721,31.4915,3400.0
2007-09-04 10:15:00,32.37,32.4,32.35,32.35,4600.0,31.4721,31.5012,31.4526,31.4526,4600.0
2007-09-04 10:20:00,32.35,32.37,32.34,32.34,3100.0,31.4526,31.4721,31.4429,31.4429,3100.0
2007-09-04 10:25:00,32.37,32.37,32.34,32.35,3300.0,31.4721,31.4721,31.4429,31.4526,3300.0
2007-09-04 10:30:00,32.37,32.47,32.37,32.47,13200.0,31.4721,31.5693,31.4721,31.5693,13200.0
2007-09-04 10:35:00,32.47,32.54,32.46,32.54,5400.0,31.5693,31.6373,31.5596,31.6373,5400.0
2007-09-04 10:40:00,32.54,32.58,32.5,32.56,9100.0,31.6373,31.6762,31.5985,31.6568,9100.0
2007-09-04 10:45:00,32.53,32.55,32.5,32.5,6500.0,31.6276,31.6471,31.5985,31.5985,6500.0
2007-09-04 10:50:00,32.5,32.54,32.5,32.54,1700.0,31.5985,31.6373,31.5985,31.6373,1700.0
2007-09-04 10:55:00,32.54,32.61,32.52,32.61,16000.0,31.6373,31.7054,31.6179,31.7054,16000.0
2007-09-04 11:00:00,32.61,32.63,32.6,32.61,7100.0,31.7054,31.7248,31.6957,31.7054,7100.0
2007-09-04 11:05:00,32.63,32.65,32.6,32.6,5400.0,31.7248,31.7443,31.6957,31.6957,5400.0
2007-09-04 11:10:00,32.6,32.61,32.6,32.6,8900.0,31.6957,31.7054,31.6957,31.6957,8900.0
2007-09-04 11:15:00,32.61,32.61,32.58,32.59,4200.0,31.7054,31.7054,31.6762,31.686,4200.0
2007-09-04 11:20:00,32.61,32.61,32.58,32.61,2100.0,31.7054,31.7054,31.6762,31.7054,2100.0
2007-09-04 11:25:00,32.58,32.6,32.57,32.6,2200.0,31.6762,31.6957,31.6665,31.6957,2200.0
2007-09-04 11:30:00,32.61,32.69,32.61,32.69,9500.0,31.7054,31.7832,31.7054,31.7832,9500.0
2007-09-04 11:35:00,32.68,32.68,32.65,32.65,800.0,31.7735,31.7735,31.7443,31.7443,800.0
2007-09-04 11:40:00,32.65,32.66,32.65,32.66,14900.0,31.7443,31.754,31.7443,31.754,14900.0
2007-09-04 11:45:00,32.66,32.66,32.64,32.64,2300.0,31.754,31.754,31.7346,31.7346,2300.0
2007-09-04 11:50:00,32.65,32.65,32.64,32.65,7700.0,31.7443,31.7443,31.7346,31.7443,7700.0
2007-09-04 11:55:00,32.65,32.65,32.64,32.65,8900.0,31.7443,31.7443,31.7346,31.7443,8900.0
2007-09-04 12:00:00,32.64,32.65,32.63,32.63,2300.0,31.7346,31.7443,31.7248,31.7248,2300.0
2007-09-04 12:05:00,32.62,32.62,32.62,32.62,300.0,31.7151,31.7151,31.7151,31.7151,300.0
2007-09-04 12:10:00,32.62,32.62,32.6,32.62,900.0,31.7151,31.7151,31.6957,31.7151,900.0
2007-09-04 12:15:00,32.61,32.62,32.6,32.6,2300.0,31.7054,31.7151,31.6957,31.6957,2300.0
2007-09-04 12:20:00,32.62,32.63,32.61,32.63,1100.0,31.7151,31.7248,31.7054,31.7248,1100.0
2007-09-04 12:25:00,32.61,32.64,32.6,32.63,68700.0,31.7054,31.7346,31.6957,31.7248,68700.0
2007-09-04 12:30:00,32.63,32.64,32.6,32.63,42200.0,31.7248,31.7346,31.6957,31.7248,42200.0
2007-09-04 12:35:00,32.63,32.63,32.6,32.61,12800.0,31.7248,31.7248,31.6957,31.7054,12800.0
2007-09-04 12:40:00,32.61,32.61,32.61,32.61,500.0,31.7054,31.7054,31.7054,31.7054,500.0
2007-09-04 12:45:00,32.62,32.64,32.6,32.64,6600.0,31.7151,31.7346,31.6957,31.7346,6600.0
2007-09-04 12:50:00,32.64,32.64,32.56,32.59,29600.0,31.7346,31.7346,31.6568,31.686,29600.0
2007-09-04 12:55:00,32.59,32.62,32.59,32.59,2300.0,31.686,31.7151,31.686,31.686,2300.0
2007-09-04 13:00:00,32.59,32.62,32.59,32.59,2700.0,31.686,31.7151,31.686,31.686,2700.0
2007-09-04 13:05:00,32.59,32.61,32.59,32.59,3800.0,31.686,31.7054,31.686,31.686,3800.0
2007-09-04 13:10:00,32.59,32.63,32.59,32.62,5700.0,31.686,31.7248,31.686,31.7151,5700.0
2007-09-04 13:15:00,32.62,32.62,32.59,32.59,800.0,31.7151,31.7151,31.686,31.686,800.0
2007-09-04 13:20:00,32.62,32.63,32.59,32.6,16500.0,31.7151,31.7248,31.686,31.6957,16500.0
2007-09-04 13:25:00,32.6,32.61,32.6,32.6,5000.0,31.6957,31.7054,31.6957,31.6957,5000.0
2007-09-04 13:30:00,32.6,32.61,32.55,32.55,14700.0,31.6957,31.7054,31.6471,31.6471,14700.0
2007-09-04 13:35:00,32.55,32.56,32.53,32.53,900.0,31.6471,31.6568,31.6276,31.6276,900.0
2007-09-04 13:40:00,32.54,32.56,32.53,32.54,1900.0,31.6373,31.6568,31.6276,31.6373,1900.0
2007-09-04 13:45:00,32.55,32.57,32.53,32.53,5700.0,31.6471,31.6665,31.6276,31.6276,5700.0
2007-09-04 13:50:00,32.55,32.57,32.54,32.56,5600.0,31.6471,31.6665,31.6373,31.6568,5600.0
2007-09-04 13:55:00,32.55,32.56,32.54,32.54,3400.0,31.6471,31.6568,31.6373,31.6373,3400.0
2007-09-04 14:00:00,32.56,32.57,32.54,32.54,4600.0,31.6568,31.6665,31.6373,31.6373,4600.0
2007-09-04 14:05:00,32.54,32.56,32.54,32.56,13800.0,31.6373,31.6568,31.6373,31.6568,13800.0
2007-09-04 14:10:00,32.55,32.56,32.53,32.56,4300.0,31.6471,31.6568,31.6276,31.6568,4300.0
2007-09-04 14:15:00,32.57,32.6,32.55,32.58,3700.0,31.6665,31.6957,31.6471,31.6762,3700.0
2007-09-04 14:20:00,32.57,32.59,32.55,32.57,4500.0,31.6665,31.686,31.6471,31.6665,4500.0
2007-09-04 14:25:00,32.57,32.57,32.53,32.55,3500.0,31.6665,31.6665,31.6276,31.6471,3500.0
2007-09-04 14:30:00,32.55,32.57,32.53,32.54,2800.0,31.6471,31.6665,31.6276,31.6373,2800.0
2007-09-04 14:35:00,32.54,32.56,32.53,32.53,3400.0,31.6373,31.6568,31.6276,31.6276,3400.0
2007-09-04 14:40:00,32.53,32.6,32.53,32.57,14700.0,31.6276,31.6957,31.6276,31.6665,14700.0
2007-09-04 14:45:00,32.6,32.6,32.55,32.55,5300.0,31.6957,31.6957,31.6471,31.6471,5300.0
2007-09-04 14:50:00,32.57,32.58,32.55,32.58,6400.0,31.6665,31.6762,31.6471,31.6762,6400.0
2007-09-04 14:55:00,32.58,32.58,32.55,32.56,6800.0,31.6762,31.6762,31.6471,31.6568,6800.0
2007-09-04 15:00:00,32.56,32.58,32.55,32.56,3100.0,31.6568,31.6762,31.6471,31.6568,3100.0
2007-09-04 15:05:00,32.56,32.58,32.55,32.57,3800.0,31.6568,31.6762,31.6471,31.6665,3800.0
2007-09-04 15:10:00,32.56,32.58,32.55,32.58,12200.0,31.6568,31.6762,31.6471,31.6762,12200.0
2007-09-04 15:15:00,32.56,32.57,32.55,32.57,2600.0,31.6568,31.6665,31.6471,31.6665,2600.0
2007-09-04 15:20:00,32.59,32.59,32.57,32.59,4200.0,31.686,31.686,31.6665,31.686,4200.0
2007-09-04 15:25:00,32.58,32.6,32.57,32.59,2300.0,31.6762,31.6957,31.6665,31.686,2300.0
2007-09-04 15:30:00,32.57,32.6,32.57,32.57,1800.0,31.6665,31.6957,31.6665,31.6665,1800.0
2007-09-04 15:35:00,32.57,32.58,32.57,32.57,1900.0,31.6665,31.6762,31.6665,31.6665,1900.0
2007-09-04 15:40:00,32.57,32.58,32.5,32.5,19800.0,31.6665,31.6762,31.5985,31.5985,19800.0
2007-09-04 15:45:00,32.5,32.52,32.5,32.51,7100.0,31.5985,31.6179,31.5985,31.6082,7100.0
2007-09-04 15:50:00,32.52,32.52,32.5,32.51,55000.0,31.6179,31.6179,31.5985,31.6082,55000.0
2007-09-04 15:55:00,32.5,32.55,32.48,32.51,15800.0,31.5985,31.6471,31.579,31.6082,15800.0
2007-09-05 09:30:00,32.35,32.35,32.28,32.28,2200.0,31.4526,31.4526,31.3846,31.3846,2200.0
2007-09-05 09:35:00,32.3,32.5,32.27,32.41,7200.0,31.404,31.5985,31.3748,31.5109,7200.0
2007-09-05 09:40:00,32.36,32.45,32.35,32.44,14600.0,31.4623,31.5498,31.4526,31.5401,14600.0
2007-09-05 09:45:00,32.42,32.49,32.41,32.46,30900.0,31.5207,31.5887,31.5109,31.5596,30900.0
2007-09-05 09:50:00,32.48,32.48,32.45,32.46,2700.0,31.579,31.579,31.5498,31.5596,2700.0
2007-09-05 09:55:00,32.45,32.47,32.39,32.42,6400.0,31.5498,31.5693,31.4915,31.5207,6400.0
2007-09-05 10:00:00,32.44,32.54,32.41,32.52,25800.0,31.5401,31.6373,31.5109,31.6179,25800.0
2007-09-05 10:05:00,32.51,32.55,32.47,32.5,14600.0,31.6082,31.6471,31.5693,31.5985,14600.0
2007-09-05 10:10:00,32.48,32.5,32.43,32.43,6700.0,31.579,31.5985,31.5304,31.5304,6700.0
2007-09-05 10:15:00,32.43,32.46,32.4,32.44,20100.0,31.5304,31.5596,31.5012,31.5401,20100.0
2007-09-05 10:20:00,32.43,32.44,32.4,32.41,7400.0,31.5304,31.5401,31.5012,31.5109,7400.0
2007-09-05 10:25:00,32.4,32.41,32.38,32.4,4100.0,31.5012,31.5109,31.4818,31.5012,4100.0
2007-09-05 10:30:00,32.4,32.51,32.39,32.5,20500.0,31.5012,31.6082,31.4915,31.5985,20500.0
2007-09-05 10:35:00,32.5,32.54,32.46,32.5,44600.0,31.5985,31.6373,31.5596,31.5985,44600.0
2007-09-05 10:40:00,32.49,32.51,32.49,32.5,6900.0,31.5887,31.6082,31.5887,31.5985,6900.0
2007-09-05 10:45:00,32.52,32.52,32.45,32.45,34500.0,31.6179,31.6179,31.5498,31.5498,34500.0
2007-09-05 10:50:00,32.46,32.46,32.41,32.44,10200.0,31.5596,31.5596,31.5109,31.5401,10200.0
2007-09-05 10:55:00,32.44,32.46,32.4,32.4,3200.0,31.5401,31.5596,31.5012,31.5012,3200.0
2007-09-05 11:00:00,32.4,32.4,32.38,32.4,16100.0,31.5012,31.5012,31.4818,31.5012,16100.0
2007-09-05 11:05:00,32.4,32.5,32.4,32.48,10700.0,31.5012,31.5985,31.5012,31.579,10700.0
2007-09-05 11:10:00,32.48,32.49,32.44,32.44,8700.0,31.579,31.5887,31.5401,31.5401,8700.0
2007-09-05 11:15:00,32.45,32.47,32.44,32.46,13500.0,31.5498,31.5693,31.5401,31.5596,13500.0
2007-09-05 11:20:00,32.47,32.5,32.46,32.47,11400.0,31.5693,31.5985,31.5596,31.5693,11400.0
2007-09-05 11:25:00,32.49,32.49,32.41,32.42,4100.0,31.5887,31.5887,31.5109,31.5207,4100.0
2007-09-05 11:30:00,32.41,32.42,32.4,32.41,2900.0,31.5109,31.5207,31.5012,31.5109,2900.0
2007-09-05 11:35:00,32.41,32.44,32.37,32.42,23600.0,31.5109,31.5401,31.4721,31.5207,23600.0
2007-09-05 11:40:00,32.43,32.45,32.41,32.41,5100.0,31.5304,31.5498,31.5109,31.5109,5100.0
2007-09-05 11:45:00,32.4,32.42,32.4,32.42,3000.0,31.5012,31.5207,31.5012,31.5207,3000.0
2007-09-05 11:50:00,32.4,32.41,32.38,32.4,6500.0,31.5012,31.5109,31.4818,31.5012,6500.0
2007-09-05 11:55:00,32.4,32.41,32.4,32.41,4800.0,31.5012,31.5109,31.5012,31.5109,4800.0
2007-09-05 12:00:00,32.4,32.42,32.4,32.42,1800.0,31.5012,31.5207,31.5012,31.5207,1800.0
2007-09-05 12:05:00,32.42,32.42,32.4,32.41,1800.0,31.5207,31.5207,31.5012,31.5109,1800.0
2007-09-05 12:10:00,32.42,32.42,32.41,32.41,700.0,31.5207,31.5207,31.5109,31.5109,700.0
2007-09-05 12:15:00,32.41,32.43,32.41,32.43,2500.0,31.5109,31.5304,31.5109,31.5304,2500.0
2007-09-05 12:20:00,32.44,32.45,32.42,32.43,3500.0,31.5401,31.5498,31.5207,31.5304,3500.0
2007-09-05 12:25:00,32.42,32.45,32.42,32.45,400.0,31.5207,31.5498,31.5207,31.5498,400.0
2007-09-05 12:30:00,32.45,32.45,32.4,32.4,1900.0,31.5498,31.5498,31.5012,31.5012,1900.0
2007-09-05 12:35:00,32.41,32.42,32.4,32.4,800.0,31.5109,31.5207,31.5012,31.5012,800.0
2007-09-05 12:40:00,32.42,32.42,32.4,32.41,3200.0,31.5207,31.5207,31.5012,31.5109,3200.0
2007-09-05 12:45:00,32.41,32.42,32.4,32.41,7800.0,31.5109,31.5207,31.5012,31.5109,7800.0
2007-09-05 12:50:00,32.4,32.4,32.4,32.4,1900.0,31.5012,31.5012,31.5012,31.5012,1900.0
2007-09-05 12:55:00,32.4,32.41,32.4,32.4,1000.0,31.5012,31.5109,31.5012,31.5012,1000.0
2007-09-05 13:00:00,32.4,32.41,32.4,32.4,2100.0,31.5012,31.5109,31.5012,31.5012,2100.0
2007-09-05 13:05:00,32.4,32.41,32.4,32.4,5800.0,31.5012,31.5109,31.5012,31.5012,5800.0
2007-09-05 13:10:00,32.4,32.41,32.4,32.41,3600.0,31.5012,31.5109,31.5012,31.5109,3600.0
2007-09-05 13:15:00,32.42,32.44,32.41,32.43,2800.0,31.5207,31.5401,31.5109,31.5304,2800.0
2007-09-05 13:20:00,32.43,32.43,32.4,32.4,5200.0,31.5304,31.5304,31.5012,31.5012,5200.0
2007-09-05 13:25:00,32.4,32.42,32.4,32.42,7300.0,31.5012,31.5207,31.5012,31.5207,7300.0
2007-09-05 13:30:00,32.42,32.43,32.37,32.4,23700.0,31.5207,31.5304,31.4721,31.5012,23700.0
2007-09-05 13:35:00,32.4,32.41,32.39,32.4,6100.0,31.5012,31.5109,31.4915,31.5012,6100.0
2007-09-05 13:40:00,32.4,32.41,32.39,32.4,15200.0,31.5012,31.5109,31.4915,31.5012,15200.0
2007-09-05 13:45:00,32.39,32.41,32.39,32.39,3300.0,31.4915,31.5109,31.4915,31.4915,3300.0
2007-09-05 13:50:00,32.39,32.43,32.39,32.41,10500.0,31.4915,31.5304,31.4915,31.5109,10500.0
2007-09-05 13:55:00,32.4,32.41,32.4,32.41,4100.0,31.5012,31.5109,31.5012,31.5109,4100.0
2007-09-05 14:00:00,32.44,32.44,32.4,32.41,3600.0,31.5401,31.5401,31.5012,31.5109,3600.0
2007-09-05 14:05:00,32.43,32.43,32.39,32.4,4900.0,31.5304,31.5304,31.4915,31.5012,4900.0
2007-09-05 14:10:00,32.39,32.41,32.39,32.4,6700.0,31.4915,31.5109,31.4915,31.5012,6700.0
2007-09-05 14:15:00,32.39,32.42,32.38,32.4,86700.0,31.4915,31.5207,31.4818,31.5012,86700.0
2007-09-05 14:20:00,32.4,32.4,32.38,32.4,111700.0,31.5012,31.5012,31.4818,31.5012,111700.0
2007-09-05 14:25:00,32.4,32.44,32.38,32.43,10300.0,31.5012,31.5401,31.4818,31.5304,10300.0
2007-09-05 14:30:00,32.45,32.47,32.44,32.44,1100.0,31.5498,31.5693,31.5401,31.5401,1100.0
2007-09-05 14:35:00,32.44,32.44,32.38,32.41,51900.0,31.5401,31.5401,31.4818,31.5109,51900.0
2007-09-05 14:40:00,32.44,32.44,32.4,32.41,1500.0,31.5401,31.5401,31.5012,31.5109,1500.0
2007-09-05 14:45:00,32.4,32.43,32.4,32.4,3900.0,31.5012,31.5304,31.5012,31.5012,3900.0
2007-09-05 14:50:00,32.4,32.41,32.39,32.39,5900.0,31.5012,31.5109,31.4915,31.4915,5900.0
2007-09-05 14:55:00,32.41,32.42,32.39,32.4,13800.0,31.5109,31.5207,31.4915,31.5012,13800.0
2007-09-05 15:00:00,32.4,32.42,32.39,32.4,1600.0,31.5012,31.5207,31.4915,31.5012,1600.0
2007-09-05 15:05:00,32.41,32.47,32.4,32.46,2500.0,31.5109,31.5693,31.5012,31.5596,2500.0
2007-09-05 15:10:00,32.46,32.5,32.46,32.5,2800.0,31.5596,31.5985,31.5596,31.5985,2800.0
2007-09-05 15:15:00,32.47,32.49,32.45,32.47,900.0,31.5693,31.5887,31.5498,31.5693,900.0
2007-09-05 15:20:00,32.47,32.49,32.45,32.48,2700.0,31.5693,31.5887,31.5498,31.579,2700.0
2007-09-05 15:25:00,32.46,32.48,32.45,32.48,800.0,31.5596,31.579,31.5498,31.579,800.0
2007-09-05 15:30:00,32.48,32.48,32.45,32.45,27100.0,31.579,31.579,31.5498,31.5498,27100.0
2007-09-05 15:35:00,32.45,32.45,32.42,32.42,3700.0,31.5498,31.5498,31.5207,31.5207,3700.0
2007-09-05 15:40:00,32.44,32.46,32.44,32.44,6200.0,31.5401,31.5596,31.5401,31.5401,6200.0
2007-09-05 15:45:00,32.45,32.48,32.45,32.45,4800.0,31.5498,31.579,31.5498,31.5498,4800.0
2007-09-05 15:50:00,32.48,32.48,32.42,32.45,6800.0,31.579,31.579,31.5207,31.5498,6800.0
2007-09-05 15:55:00,32.42,32.45,32.4,32.45,7200.0,31.5207,31.5498,31.5012,31.5498,7200.0
2007-09-06 09:30:00,32.55,32.6,32.55,32.58,4700.0,31.6471,31.6957,31.6471,31.6762,4700.0
2007-09-06 09:35:00,32.55,32.57,32.5,32.5,2800.0,31.6471,31.6665,31.5985,31.5985,2800.0
2007-09-06 09:40:00,32.48,32.51,32.48,32.51,7300.0,31.579,31.6082,31.579,31.6082,7300.0
2007-09-06 09:45:00,32.54,32.54,32.5,32.53,1200.0,31.6373,31.6373,31.5985,31.6276,1200.0
2007-09-06 09:50:00,32.54,32.55,32.5,32.5,59600.0,31.6373,31.6471,31.5985,31.5985,59600.0
2007-09-06 09:55:00,32.5,32.59,32.48,32.53,162500.0,31.5985,31.686,31.579,31.6276,162500.0
2007-09-06 10:00:00,32.58,32.59,32.54,32.56,6700.0,31.6762,31.686,31.6373,31.6568,6700.0
2007-09-06 10:05:00,32.55,32.55,32.54,32.55,2800.0,31.6471,31.6471,31.6373,31.6471,2800.0
2007-09-06 10:10:00,32.53,32.55,32.52,32.54,6800.0,31.6276,31.6471,31.6179,31.6373,6800.0
2007-09-06 10:15:00,32.53,32.57,32.52,32.55,47000.0,31.6276,31.6665,31.6179,31.6471,47000.0
2007-09-06 10:20:00,32.55,32.55,32.54,32.55,15900.0,31.6471,31.6471,31.6373,31.6471,15900.0
2007-09-06 10:25:00,32.54,32.56,32.54,32.55,11000.0,31.6373,31.6568,31.6373,31.6471,11000.0
2007-09-06 10:30:00,32.54,32.56,32.53,32.54,7500.0,31.6373,31.6568,31.6276,31.6373,7500.0
2007-09-06 10:35:00,32.53,32.54,32.52,32.53,5500.0,31.6276,31.6373,31.6179,31.6276,5500.0
2007-09-06 10:40:00,32.52,32.55,32.52,32.52,2500.0,31.6179,31.6471,31.6179,31.6179,2500.0
2007-09-06 10:45:00,32.52,32.55,32.52,32.54,9800.0,31.6179,31.6471,31.6179,31.6373,9800.0
2007-09-06 10:50:00,32.52,32.55,32.52,32.55,3000.0,31.6179,31.6471,31.6179,31.6471,3000.0
2007-09-06 10:55:00,32.55,32.55,32.53,32.54,2100.0,31.6471,31.6471,31.6276,31.6373,2100.0
2007-09-06 11:00:00,32.54,32.55,32.53,32.55,7800.0,31.6373,31.6471,31.6276,31.6471,7800.0
2007-09-06 11:05:00,32.55,32.55,32.55,32.55,1200.0,31.6471,31.6471,31.6471,31.6471,1200.0
2007-09-06 11:10:00,32.55,32.57,32.55,32.55,132600.0,31.6471,31.6665,31.6471,31.6471,132600.0
2007-09-06 11:15:00,32.55,32.56,32.52,32.56,11400.0,31.6471,31.6568,31.6179,31.6568,11400.0
2007-09-06 11:20:00,32.56,32.57,32.55,32.55,3300.0,31.6568,31.6665,31.6471,31.6471,3300.0
2007-09-06 11:25:00,32.55,32.55,32.54,32.54,3100.0,31.6471,31.6471,31.6373,31.6373,3100.0
2007-09-06 11:30:00,32.56,32.56,32.55,32.55,6100.0,31.6568,31.6568,31.6471,31.6471,6100.0
2007-09-06 11:35:00,32.55,32.56,32.53,32.54,5000.0,31.6471,31.6568,31.6276,31.6373,5000.0
2007-09-06 11:40:00,32.53,32.59,32.53,32.59,11600.0,31.6276,31.686,31.6276,31.686,11600.0
2007-09-06 11:45:00,32.59,32.6,32.58,32.6,4400.0,31.686,31.6957,31.6762,31.6957,4400.0
2007-09-06 11:50:00,32.62,32.72,32.57,32.6,20100.0,31.7151,31.8123,31.6665,31.6957,20100.0
2007-09-06 11:55:00,32.6,32.63,32.6,32.61,5200.0,31.6957,31.7248,31.6957,31.7054,5200.0
2007-09-06 12:00:00,32.61,32.62,32.59,32.61,2200.0,31.7054,31.7151,31.686,31.7054,2200.0
2007-09-06 12:05:00,32.61,32.61,32.56,32.58,3200.0,31.7054,31.7054,31.6568,31.6762,3200.0
2007-09-06 12:10:00,32.57,32.58,32.55,32.58,3600.0,31.6665,31.6762,31.6471,31.6762,3600.0
2007-09-06 12:15:00,32.58,32.61,32.55,32.6,11800.0,31.6762,31.7054,31.6471,31.6957,11800.0
2007-09-06 12:20:00,32.6,32.6,32.57,32.59,1400.0,31.6957,31.6957,31.6665,31.686,1400.0
2007-09-06 12:25:00,32.57,32.64,32.57,32.64,36500.0,31.6665,31.7346,31.6665,31.7346,36500.0
2007-09-06 12:30:00,32.61,32.61,32.6,32.61,2900.0,31.7054,31.7054,31.6957,31.7054,2900.0
2007-09-06 12:35:00,32.61,32.61,32.57,32.6,22100.0,31.7054,31.7054,31.6665,31.6957,22100.0
2007-09-06 12:40:00,32.6,32.6,32.59,32.59,2200.0,31.6957,31.6957,31.686,31.686,2200.0
2007-09-06 12:45:00,32.6,32.6,32.56,32.6,9200.0,31.6957,31.6957,31.6568,31.6957,9200.0
2007-09-06 12:50:00,32.6,32.61,32.56,32.61,34600.0,31.6957,31.7054,31.6568,31.7054,34600.0
2007-09-06 12:55:00,32.61,32.63,32.61,32.62,1800.0,31.7054,31.7248,31.7054,31.7151,1800.0
2007-09-06 13:00:00,32.61,32.63,32.61,32.63,4600.0,31.7054,31.7248,31.7054,31.7248,4600.0
2007-09-06 13:05:00,32.61,32.61,32.61,32.61,200.0,31.7054,31.7054,31.7054,31.7054,200.0
2007-09-06 13:10:00,32.62,32.62,32.58,32.6,23600.0,31.7151,31.7151,31.6762,31.6957,23600.0
2007-09-06 13:15:00,32.6,32.62,32.57,32.61,14500.0,31.6957,31.7151,31.6665,31.7054,14500.0
2007-09-06 13:20:00,32.6,32.61,32.58,32.6,30200.0,31.6957,31.7054,31.6762,31.6957,30200.0
2007-09-06 13:25:00,32.59,32.6,32.57,32.59,15800.0,31.686,31.6957,31.6665,31.686,15800.0
2007-09-06 13:30:00,32.6,32.61,32.55,32.55,44100.0,31.6957,31.7054,31.6471,31.6471,44100.0
2007-09-06 13:35:00,32.55,32.58,32.55,32.58,23500.0,31.6471,31.6762,31.6471,31.6762,23500.0
2007-09-06 13:40:00,32.58,32.59,32.55,32.59,11900.0,31.6762,31.686,31.6471,31.686,11900.0
2007-09-06 13:45:00,32.58,32.59,32.56,32.59,6900.0,31.6762,31.686,31.6568,31.686,6900.0
2007-09-06 13:50:00,32.59,32.65,32.59,32.65,2400.0,31.686,31.7443,31.686,31.7443,2400.0
2007-09-06 13:55:00,32.62,32.65,32.62,32.65,5100.0,31.7151,31.7443,31.7151,31.7443,5100.0
2007-09-06 14:00:00,32.65,32.66,32.6,32.6,21600.0,31.7443,31.754,31.6957,31.6957,21600.0
2007-09-06 14:05:00,32.59,32.6,32.57,32.57,1600.0,31.686,31.6957,31.6665,31.6665,1600.0
2007-09-06 14:10:00,32.56,32.64,32.56,32.58,19000.0,31.6568,31.7346,31.6568,31.6762,19000.0
2007-09-06 14:15:00,32.58,32.6,32.57,32.6,2900.0,31.6762,31.6957,31.6665,31.6957,2900.0
2007-09-06 14:20:00,32.59,32.59,32.55,32.59,1300.0,31.686,31.686,31.6471,31.686,1300.0
2007-09-06 14:25:00,32.55,32.59,32.52,32.55,12300.0,31.6471,31.686,31.6179,31.6471,12300.0
2007-09-06 14:30:00,32.55,32.57,32.54,32.55,3500.0,31.6471,31.6665,31.6373,31.6471,3500.0
2007-09-06 14:35:00,32.56,32.57,32.54,32.57,3700.0,31.6568,31.6665,31.6373,31.6665,3700.0
2007-09-06 14:40:00,32.56,32.57,32.53,32.55,10700.0,31.6568,31.6665,31.6276,31.6471,10700.0
2007-09-06 14:45:00,32.55,32.57,32.53,32.56,3600.0,31.6471,31.6665,31.6276,31.6568,3600.0
2007-09-06 14:50:00,32.56,32.56,32.53,32.53,8100.0,31.6568,31.6568,31.6276,31.6276,8100.0
2007-09-06 14:55:00,32.53,32.61,32.52,32.61,31100.0,31.6276,31.7054,31.6179,31.7054,31100.0
2007-09-06 15:00:00,32.61,32.64,32.58,32.6,9000.0,31.7054,31.7346,31.6762,31.6957,9000.0
2007-09-06 15:05:00,32.58,32.6,32.53,32.55,32500.0,31.6762,31.6957,31.6276,31.6471,32500.0
2007-09-06 15:10:00,32.55,32.56,32.54,32.55,5500.0,31.6471,31.6568,31.6373,31.6471,5500.0
2007-09-06 15:15:00,32.54,32.55,32.52,32.55,5700.0,31.6373,31.6471,31.6179,31.6471,5700.0
2007-09-06 15:20:00,32.55,32.55,32.52,32.54,7200.0,31.6471,31.6471,31.6179,31.6373,7200.0
2007-09-06 15:25:00,32.53,32.56,32.53,32.56,15300.0,31.6276,31.6568,31.6276,31.6568,15300.0
2007-09-06 15:30:00,32.56,32.59,32.53,32.55,31700.0,31.6568,31.686,31.6276,31.6471,31700.0
2007-09-06 15:35:00,32.55,32.59,32.55,32.58,23000.0,31.6471,31.686,31.6471,31.6762,23000.0
2007-09-06 15:40:00,32.58,32.58,32.53,32.57,16200.0,31.6762,31.6762,31.6276,31.6665,16200.0
2007-09-06 15:45:00,32.57,32.62,32.52,32.54,43500.0,31.6665,31.7151,31.6179,31.6373,43500.0
2007-09-06 15:50:00,32.59,32.61,32.55,32.6,22100.0,31.686,31.7054,31.6471,31.6957,22100.0
2007-09-06 15:55:00,32.6,32.62,32.52,32.59,44500.0,31.6957,31.7151,31.6179,31.686,44500.0
2007-09-07 09:30:00,32.3,32.43,32.3,32.41,8000.0,31.404,31.5304,31.404,31.5109,8000.0
2007-09-07 09:35:00,32.4,32.5,32.34,32.43,21000.0,31.5012,31.5985,31.4429,31.5304,21000.0
2007-09-07 09:40:00,32.43,32.5,32.41,32.5,27400.0,31.5304,31.5985,31.5109,31.5985,27400.0
2007-09-07 09:45:00,32.49,32.52,32.48,32.49,15700.0,31.5887,31.6179,31.579,31.5887,15700.0
2007-09-07 09:50:00,32.48,32.51,32.44,32.44,44600.0,31.579,31.6082,31.5401,31.5401,44600.0
2007-09-07 09:55:00,32.44,32.48,32.44,32.46,12600.0,31.5401,31.579,31.5401,31.5596,12600.0
2007-09-07 10:00:00,32.45,32.54,32.45,32.5,7800.0,31.5498,31.6373,31.5498,31.5985,7800.0
2007-09-07 10:05:00,32.51,32.51,32.41,32.46,15300.0,31.6082,31.6082,31.5109,31.5596,15300.0
2007-09-07 10:10:00,32.46,32.47,32.45,32.46,11100.0,31.5596,31.5693,31.5498,31.5596,11100.0
2007-09-07 10:15:00,32.46,32.47,32.45,32.47,11900.0,31.5596,31.5693,31.5498,31.5693,11900.0
2007-09-07 10:20:00,32.47,32.49,32.44,32.48,161900.0,31.5693,31.5887,31.5401,31.579,161900.0
2007-09-07 10:25:00,32.48,32.48,32.45,32.47,7200.0,31.579,31.579,31.5498,31.5693,7200.0
2007-09-07 10:30:00,32.46,32.47,32.45,32.45,9500.0,31.5596,31.5693,31.5498,31.5498,9500.0
2007-09-07 10:35:00,32.46,32.48,32.41,32.43,29000.0,31.5596,31.579,31.5109,31.5304,29000.0
2007-09-07 10:40:00,32.43,32.46,32.43,32.46,15600.0,31.5304,31.5596,31.5304,31.5596,15600.0
2007-09-07 10:45:00,32.46,32.46,32.42,32.43,22500.0,31.5596,31.5596,31.5207,31.5304,22500.0
2007-09-07 10:50:00,32.43,32.44,32.42,32.44,14600.0,31.5304,31.5401,31.5207,31.5401,14600.0
2007-09-07 10:55:00,32.44,32.44,32.43,32.44,8100.0,31.5401,31.5401,31.5304,31.5401,8100.0
2007-09-07 11:00:00,32.43,32.54,32.43,32.52,19300.0,31.5304,31.6373,31.5304,31.6179,19300.0
2007-09-07 11:05:00,32.51,32.52,32.46,32.5,7100.0,31.6082,31.6179,31.5596,31.5985,7100.0
2007-09-07 11:10:00,32.5,32.5,32.47,32.49,2400.0,31.5985,31.5985,31.5693,31.5887,2400.0
2007-09-07 11:15:00,32.49,32.5,32.47,32.5,1700.0,31.5887,31.5985,31.5693,31.5985,1700.0
2007-09-07 11:20:00,32.5,32.54,32.5,32.51,1700.0,31.5985,31.6373,31.5985,31.6082,1700.0
2007-09-07 11:25:00,32.53,32.53,32.47,32.5,6700.0,31.6276,31.6276,31.5693,31.5985,6700.0
2007-09-07 11:30:00,32.5,32.51,32.5,32.51,14800.0,31.5985,31.6082,31.5985,31.6082,14800.0
2007-09-07 11:35:00,32.49,32.52,32.49,32.5,5900.0,31.5887,31.6179,31.5887,31.5985,5900.0
2007-09-07 11:40:00,32.51,32.51,32.5,32.51,1500.0,31.6082,31.6082,31.5985,31.6082,1500.0
2007-09-07 11:45:00,32.5,32.51,32.5,32.51,2500.0,31.5985,31.6082,31.5985,31.6082,2500.0
2007-09-07 11:50:00,32.51,32.51,32.5,32.51,2900.0,31.6082,31.6082,31.5985,31.6082,2900.0
2007-09-07 11:55:00,32.51,32.52,32.51,32.52,8800.0,31.6082,31.6179,31.6082,31.6179,8800.0
2007-09-07 12:00:00,32.51,32.52,32.5,32.5,29600.0,31.6082,31.6179,31.5985,31.5985,29600.0
2007-09-07 12:05:00,32.5,32.51,32.47,32.5,34300.0,31.5985,31.6082,31.5693,31.5985,34300.0
2007-09-07 12:10:00,32.47,32.48,32.45,32.47,3100.0,31.5693,31.579,31.5498,31.5693,3100.0
2007-09-07 12:15:00,32.47,32.48,32.46,32.47,2200.0,31.5693,31.579,31.5596,31.5693,2200.0
2007-09-07 12:20:00,32.47,32.5,32.47,32.5,7000.0,31.5693,31.5985,31.5693,31.5985,7000.0
2007-09-07 12:25:00,32.5,32.5,32.49,32.5,6700.0,31.5985,31.5985,31.5887,31.5985,6700.0
2007-09-07 12:30:00,32.5,32.5,32.49,32.5,13200.0,31.5985,31.5985,31.5887,31.5985,13200.0
2007-09-07 12:35:00,32.5,32.5,32.48,32.48,14200.0,31.5985,31.5985,31.579,31.579,14200.0
2007-09-07 12:40:00,32.49,32.5,32.49,32.49,2800.0,31.5887,31.5985,31.5887,31.5887,2800.0
2007-09-07 12:45:00,32.49,32.5,32.49,32.49,10200.0,31.5887,31.5985,31.5887,31.5887,10200.0
2007-09-07 12:50:00,32.5,32.5,32.49,32.5,12000.0,31.5985,31.5985,31.5887,31.5985,12000.0
2007-09-07 12:55:00,32.49,32.5,32.49,32.49,4700.0,31.5887,31.5985,31.5887,31.5887,4700.0
2007-09-07 13:00:00,32.49,32.5,32.49,32.49,7000.0,31.5887,31.5985,31.5887,31.5887,7000.0
2007-09-07 13:05:00,32.49,32.5,32.49,32.5,9700.0,31.5887,31.5985,31.5887,31.5985,9700.0
2007-09-07 13:10:00,32.5,32.5,32.49,32.49,70100.0,31.5985,31.5985,31.5887,31.5887,70100.0
2007-09-07 13:15:00,32.49,32.49,32.47,32.48,6400.0,31.5887,31.5887,31.5693,31.579,6400.0
2007-09-07 13:20:00,32.48,32.49,32.47,32.48,3400.0,31.579,31.5887,31.5693,31.579,3400.0
2007-09-07 13:25:00,32.48,32.5,32.48,32.5,6000.0,31.579,31.5985,31.579,31.5985,6000.0
2007-09-07 13:30:00,32.49,32.51,32.49,32.5,48100.0,31.5887,31.6082,31.5887,31.5985,48100.0
2007-09-07 13:35:00,32.5,32.51,32.5,32.51,4500.0,31.5985,31.6082,31.5985,31.6082,4500.0
2007-09-07 13:40:00,32.5,32.55,32.5,32.52,18200.0,31.5985,31.6471,31.5985,31.6179,18200.0
2007-09-07 13:45:00,32.53,32.55,32.52,32.53,6500.0,31.6276,31.6471,31.6179,31.6276,6500.0
2007-09-07 13:50:00,32.53,32.53,32.5,32.52,12300.0,31.6276,31.6276,31.5985,31.6179,12300.0
2007-09-07 13:55:00,32.53,32.53,32.5,32.5,5000.0,31.6276,31.6276,31.5985,31.5985,5000.0
2007-09-07 14:00:00,32.5,32.51,32.5,32.5,19400.0,31.5985,31.6082,31.5985,31.5985,19400.0
2007-09-07 14:05:00,32.51,32.53,32.5,32.51,6400.0,31.6082,31.6276,31.5985,31.6082,6400.0
2007-09-07 14:10:00,32.53,32.54,32.51,32.51,5800.0,31.6276,31.6373,31.6082,31.6082,5800.0
2007-09-07 14:15:00,32.52,32.52,32.49,32.5,43900.0,31.6179,31.6179,31.5887,31.5985,43900.0
2007-09-07 14:20:00,32.5,32.5,32.49,32.5,86200.0,31.5985,31.5985,31.5887,31.5985,86200.0
2007-09-07 14:25:00,32.5,32.5,32.5,32.5,5000.0,31.5985,31.5985,31.5985,31.5985,5000.0
2007-09-07 14:30:00,32.5,32.51,32.48,32.5,12900.0,31.5985,31.6082,31.579,31.5985,12900.0
2007-09-07 14:35:00,32.51,32.53,32.51,32.52,7000.0,31.6082,31.6276,31.6082,31.6179,7000.0
2007-09-07 14:40:00,32.51,32.53,32.51,32.52,2500.0,31.6082,31.6276,31.6082,31.6179,2500.0
2007-09-07 14:45:00,32.52,32.53,32.52,32.52,5900.0,31.6179,31.6276,31.6179,31.6179,5900.0
2007-09-07 14:50:00,32.53,32.53,32.5,32.52,7600.0,31.6276,31.6276,31.5985,31.6179,7600.0
2007-09-07 14:55:00,32.52,32.53,32.5,32.5,21900.0,31.6179,31.6276,31.5985,31.5985,21900.0
2007-09-07 15:00:00,32.5,32.51,32.49,32.49,11700.0,31.5985,31.6082,31.5887,31.5887,11700.0
2007-09-07 15:05:00,32.49,32.5,32.49,32.49,6200.0,31.5887,31.5985,31.5887,31.5887,6200.0
2007-09-07 15:10:00,32.49,32.55,32.48,32.54,30100.0,31.5887,31.6471,31.579,31.6373,30100.0
2007-09-07 15:15:00,32.54,32.54,32.48,32.48,19400.0,31.6373,31.6373,31.579,31.579,19400.0
2007-09-07 15:20:00,32.48,32.5,32.48,32.5,28700.0,31.579,31.5985,31.579,31.5985,28700.0
2007-09-07 15:25:00,32.49,32.5,32.48,32.49,7000.0,31.5887,31.5985,31.579,31.5887,7000.0
2007-09-07 15:30:00,32.49,32.5,32.49,32.5,8700.0,31.5887,31.5985,31.5887,31.5985,8700.0
2007-09-07 15:35:00,32.5,32.5,32.48,32.49,11800.0,31.5985,31.5985,31.579,31.5887,11800.0
2007-09-07 15:40:00,32.49,32.55,32.49,32.55,14800.0,31.5887,31.6471,31.5887,31.6471,14800.0
2007-09-07 15:45:00,32.54,32.55,32.51,32.51,2000.0,31.6373,31.6471,31.6082,31.6082,2000.0
2007-09-07 15:50:00,32.51,32.53,32.5,32.5,10800.0,31.6082,31.6276,31.5985,31.5985,10800.0
2007-09-07 15:55:00,32.52,32.53,32.49,32.52,17100.0,31.6179,31.6276,31.5887,31.6179,17100.0
2007-09-10 09:30:00,32.75,32.75,32.6,32.72,6600.0,31.8415,31.8415,31.6957,31.8123,6600.0
2007-09-10 09:35:00,32.67,32.67,32.6,32.63,7600.0,31.7637,31.7637,31.6957,31.7248,7600.0
2007-09-10 09:40:00,32.58,32.59,32.57,32.58,7000.0,31.6762,31.686,31.6665,31.6762,7000.0
2007-09-10 09:45:00,32.56,32.58,32.55,32.58,1800.0,31.6568,31.6762,31.6471,31.6762,1800.0
2007-09-10 09:50:00,32.56,32.57,32.52,32.57,5400.0,31.6568,31.6665,31.6179,31.6665,5400.0
2007-09-10 09:55:00,32.59,32.6,32.57,32.57,19000.0,31.686,31.6957,31.6665,31.6665,19000.0
2007-09-10 10:00:00,32.6,32.61,32.57,32.59,8800.0,31.6957,31.7054,31.6665,31.686,8800.0
2007-09-10 10:05:00,32.6,32.61,32.59,32.59,14600.0,31.6957,31.7054,31.686,31.686,14600.0
2007-09-10 10:10:00,32.58,32.62,32.58,32.6,40400.0,31.6762,31.7151,31.6762,31.6957,40400.0
2007-09-10 10:15:00,32.6,32.62,32.6,32.61,5300.0,31.6957,31.7151,31.6957,31.7054,5300.0
2007-09-10 10:20:00,32.62,32.65,32.62,32.65,6200.0,31.7151,31.7443,31.7151,31.7443,6200.0
2007-09-10 10:25:00,32.64,32.64,32.6,32.6,23500.0,31.7346,31.7346,31.6957,31.6957,23500.0
2007-09-10 10:30:00,32.6,32.61,32.55,32.59,21000.0,31.6957,31.7054,31.6471,31.686,21000.0
2007-09-10 10:35:00,32.57,32.6,32.56,32.58,9500.0,31.6665,31.6957,31.6568,31.6762,9500.0
2007-09-10 10:40:00,32.59,32.61,32.57,32.6,10500.0,31.686,31.7054,31.6665,31.6957,10500.0
2007-09-10 10:45:00,32.57,32.6,32.55,32.55,8500.0,31.6665,31.6957,31.6471,31.6471,8500.0
2007-09-10 10:50:00,32.56,32.56,32.5,32.51,8000.0,31.6568,31.6568,31.5985,31.6082,8000.0
2007-09-10 10:55:00,32.5,32.54,32.5,32.54,11400.0,31.5985,31.6373,31.5985,31.6373,11400.0
2007-09-10 11:00:00,32.52,32.54,32.5,32.5,4900.0,31.6179,31.6373,31.5985,31.5985,4900.0
2007-09-10 11:05:00,32.5,32.53,32.45,32.48,10000.0,31.5985,31.6276,31.5498,31.579,10000.0
2007-09-10 11:10:00,32.46,32.46,32.4,32.41,1700.0,31.5596,31.5596,31.5012,31.5109,1700.0
2007-09-10 11:15:00,32.43,32.44,32.41,32.41,4000.0,31.5304,31.5401,31.5109,31.5109,4000.0
2007-09-10 11:20:00,32.44,32.44,32.42,32.42,4800.0,31.5401,31.5401,31.5207,31.5207,4800.0
2007-09-10 11:25:00,32.41,32.45,32.41,32.45,9600.0,31.5109,31.5498,31.5109,31.5498,9600.0
2007-09-10 11:30:00,32.44,32.46,32.43,32.46,4700.0,31.5401,31.5596,31.5304,31.5596,4700.0
2007-09-10 11:35:00,32.43,32.47,32.43,32.44,19300.0,31.5304,31.5693,31.5304,31.5401,19300.0
2007-09-10 11:40:00,32.46,32.47,32.45,32.47,2600.0,31.5596,31.5693,31.5498,31.5693,2600.0
2007-09-10 11:45:00,32.47,32.5,32.47,32.47,2200.0,31.5693,31.5985,31.5693,31.5693,2200.0
2007-09-10 11:50:00,32.5,32.5,32.45,32.46,5200.0,31.5985,31.5985,31.5498,31.5596,5200.0
2007-09-10 11:55:00,32.46,32.49,32.46,32.49,3300.0,31.5596,31.5887,31.5596,31.5887,3300.0
2007-09-10 12:00:00,32.49,32.5,32.46,32.49,4400.0,31.5887,31.5985,31.5596,31.5887,4400.0
2007-09-10 12:05:00,32.47,32.51,32.46,32.48,4700.0,31.5693,31.6082,31.5596,31.579,4700.0
2007-09-10 12:10:00,32.47,32.48,32.47,32.48,3600.0,31.5693,31.579,31.5693,31.579,3600.0
2007-09-10 12:15:00,32.48,32.5,32.48,32.5,4700.0,31.579,31.5985,31.579,31.5985,4700.0
2007-09-10 12:20:00,32.5,32.53,32.5,32.53,9200.0,31.5985,31.6276,31.5985,31.6276,9200.0
2007-09-10 12:25:00,32.5,32.53,32.47,32.51,13400.0,31.5985,31.6276,31.5693,31.6082,13400.0
2007-09-10 12:30:00,32.51,32.52,32.48,32.49,2300.0,31.6082,31.6179,31.579,31.5887,2300.0
2007-09-10 12:35:00,32.49,32.5,32.48,32.5,15700.0,31.5887,31.5985,31.579,31.5985,15700.0
2007-09-10 12:40:00,32.51,32.52,32.48,32.5,1700.0,31.6082,31.6179,31.579,31.5985,1700.0
2007-09-10 12:45:00,32.5,32.51,32.49,32.5,9600.0,31.5985,31.6082,31.5887,31.5985,9600.0
2007-09-10 12:50:00,32.49,32.49,32.46,32.48,3900.0,31.5887,31.5887,31.5596,31.579,3900.0
2007-09-10 12:55:00,32.49,32.5,32.49,32.5,4500.0,31.5887,31.5985,31.5887,31.5985,4500.0
2007-09-10 13:00:00,32.47,32.49,32.47,32.47,2700.0,31.5693,31.5887,31.5693,31.5693,2700.0
2007-09-10 13:05:00,32.47,32.49,32.47,32.48,500.0,31.5693,31.5887,31.5693,31.579,500.0
2007-09-10 13:10:00,32.47,32.48,32.47,32.47,1100.0,31.5693,31.579,31.5693,31.5693,1100.0
2007-09-10 13:15:00,32.48,32.5,32.48,32.5,1600.0,31.579,31.5985,31.579,31.5985,1600.0
2007-09-10 13:20:00,32.5,32.5,32.48,32.49,2100.0,31.5985,31.5985,31.579,31.5887,2100.0
2007-09-10 13:25:00,32.49,32.5,32.48,32.49,2400.0,31.5887,31.5985,31.579,31.5887,2400.0
2007-09-10 13:30:00,32.5,32.51,32.48,32.5,4700.0,31.5985,31.6082,31.579,31.5985,4700.0
2007-09-10 13:35:00,32.5,32.5,32.49,32.49,2200.0,31.5985,31.5985,31.5887,31.5887,2200.0
2007-09-10 13:40:00,32.5,32.52,32.49,32.5,19200.0,31.5985,31.6179,31.5887,31.5985,19200.0
2007-09-10 13:45:00,32.5,32.51,32.5,32.5,64200.0,31.5985,31.6082,31.5985,31.5985,64200.0
2007-09-10 13:50:00,32.5,32.5,32.48,32.5,1000.0,31.5985,31.5985,31.579,31.5985,1000.0
2007-09-10 13:55:00,32.49,32.5,32.48,32.5,2100.0,31.5887,31.5985,31.579,31.5985,2100.0
2007-09-10 14:00:00,32.48,32.5,32.48,32.49,2800.0,31.579,31.5985,31.579,31.5887,2800.0
2007-09-10 14:05:00,32.5,32.5,32.48,32.49,3000.0,31.5985,31.5985,31.579,31.5887,3000.0
2007-09-10 14:10:00,32.49,32.5,32.49,32.5,2700.0,31.5887,31.5985,31.5887,31.5985,2700.0
2007-09-10 14:15:00,32.5,32.5,32.48,32.48,4400.0,31.5985,31.5985,31.579,31.579,4400.0
2007-09-10 14:20:00,32.48,32.49,32.48,32.49,2200.0,31.579,31.5887,31.579,31.5887,2200.0
2007-09-10 14:25:00,32.49,32.5,32.49,32.5,5600.0,31.5887,31.5985,31.5887,31.5985,5600.0
2007-09-10 14:30:00,32.5,32.5,32.49,32.5,7700.0,31.5985,31.5985,31.5887,31.5985,7700.0
2007-09-10 14:35:00,32.5,32.5,32.49,32.49,7700.0,31.5985,31.5985,31.5887,31.5887,7700.0
2007-09-10 14:40:00,32.49,32.5,32.49,32.49,3500.0,31.5887,31.5985,31.5887,31.5887,3500.0
2007-09-10 14:45:00,32.5,32.5,32.49,32.5,5400.0,31.5985,31.5985,31.5887,31.5985,5400.0
2007-09-10 14:50:00,32.5,32.5,32.49,32.49,9800.0,31.5985,31.5985,31.5887,31.5887,9800.0
2007-09-10 14:55:00,32.49,32.5,32.49,32.49,1200.0,31.5887,31.5985,31.5887,31.5887,1200.0
2007-09-10 15:00:00,32.49,32.5,32.49,32.5,5500.0,31.5887,31.5985,31.5887,31.5985,5500.0
2007-09-10 15:05:00,32.5,32.51,32.49,32.49,23100.0,31.5985,31.6082,31.5887,31.5887,23100.0
2007-09-10 15:10:00,32.5,32.5,32.5,32.5,2800.0,31.5985,31.5985,31.5985,31.5985,2800.0
2007-09-10 15:15:00,32.5,32.5,32.47,32.47,7200.0,31.5985,31.5985,31.5693,31.5693,7200.0
2007-09-10 15:20:00,32.49,32.5,32.49,32.49,14700.0,31.5887,31.5985,31.5887,31.5887,14700.0
2007-09-10 15:25:00,32.5,32.5,32.49,32.49,6100.0,31.5985,31.5985,31.5887,31.5887,6100.0
2007-09-10 15:30:00,32.5,32.5,32.49,32.5,3200.0,31.5985,31.5985,31.5887,31.5985,3200.0
2007-09-10 15:35:00,32.5,32.51,32.49,32.5,19500.0,31.5985,31.6082,31.5887,31.5985,19500.0
2007-09-10 15:40:00,32.5,32.5,32.49,32.5,12400.0,31.5985,31.5985,31.5887,31.5985,12400.0
2007-09-10 15:45:00,32.49,32.5,32.49,32.5,14900.0,31.5887,31.5985,31.5887,31.5985,14900.0
2007-09-10 15:50:00,32.5,32.5,32.48,32.48,5400.0,31.5985,31.5985,31.579,31.579,5400.0
2007-09-10 15:55:00,32.47,32.48,32.44,32.45,10200.0,31.5693,31.579,31.5401,31.5498,10200.0
2007-09-11 09:30:00,32.72,32.72,32.4,32.5,14500.0,31.8123,31.8123,31.5012,31.5985,14500.0
2007-09-11 09:35:00,32.5,32.5,32.5,32.5,0.0,31.5985,31.5985,31.5985,31.5985,0.0
2007-09-11 09:40:00,32.49,32.49,32.48,32.49,300.0,31.5887,31.5887,31.579,31.5887,300.0
2007-09-11 09:45:00,32.47,32.48,32.47,32.48,1500.0,31.5693,31.579,31.5693,31.579,1500.0
2007-09-11 09:50:00,32.49,32.5,32.45,32.49,5700.0,31.5887,31.5985,31.5498,31.5887,5700.0
2007-09-11 09:55:00,32.5,32.5,32.48,32.48,3900.0,31.5985,31.5985,31.579,31.579,3900.0
2007-09-11 10:00:00,32.48,32.49,32.46,32.46,3800.0,31.579,31.5887,31.5596,31.5596,3800.0
2007-09-11 10:05:00,32.46,32.49,32.46,32.46,1300.0,31.5596,31.5887,31.5596,31.5596,1300.0
2007-09-11 10:10:00,32.47,32.47,32.46,32.46,2100.0,31.5693,31.5693,31.5596,31.5596,2100.0
2007-09-11 10:15:00,32.46,32.47,32.43,32.43,7400.0,31.5596,31.5693,31.5304,31.5304,7400.0
2007-09-11 10:20:00,32.43,32.45,32.42,32.42,3700.0,31.5304,31.5498,31.5207,31.5207,3700.0
2007-09-11 10:25:00,32.42,32.44,32.41,32.42,1800.0,31.5207,31.5401,31.5109,31.5207,1800.0
2007-09-11 10:30:00,32.41,32.42,32.4,32.4,5000.0,31.5109,31.5207,31.5012,31.5012,5000.0
2007-09-11 10:35:00,32.42,32.43,32.38,32.4,20600.0,31.5207,31.5304,31.4818,31.5012,20600.0
2007-09-11 10:40:00,32.38,32.4,32.37,32.4,5300.0,31.4818,31.5012,31.4721,31.5012,5300.0
2007-09-11 10:45:00,32.4,32.4,32.35,32.38,11700.0,31.5012,31.5012,31.4526,31.4818,11700.0
2007-09-11 10:50:00,32.36,32.4,32.35,32.4,7100.0,31.4623,31.5012,31.4526,31.5012,7100.0
2007-09-11 10:55:00,32.4,32.41,32.36,32.4,7600.0,31.5012,31.5109,31.4623,31.5012,7600.0
2007-09-11 11:00:00,32.4,32.44,32.39,32.41,6600.0,31.5012,31.5401,31.4915,31.5109,6600.0
2007-09-11 11:05:00,32.42,32.42,32.4,32.42,2300.0,31.5207,31.5207,31.5012,31.5207,2300.0
2007-09-11 11:10:00,32.42,32.43,32.41,32.42,1700.0,31.5207,31.5304,31.5109,31.5207,1700.0
2007-09-11 11:15:00,32.42,32.43,32.41,32.41,3000.0,31.5207,31.5304,31.5109,31.5109,3000.0
2007-09-11 11:20:00,32.43,32.45,32.41,32.41,4000.0,31.5304,31.5498,31.5109,31.5109,4000.0
2007-09-11 11:25:00,32.41,32.5,32.4,32.5,21900.0,31.5109,31.5985,31.5012,31.5985,21900.0
2007-09-11 11:30:00,32.45,32.48,32.41,32.47,9400.0,31.5498,31.579,31.5109,31.5693,9400.0
2007-09-11 11:35:00,32.49,32.49,32.45,32.45,7200.0,31.5887,31.5887,31.5498,31.5498,7200.0
2007-09-11 11:40:00,32.47,32.48,32.45,32.48,4100.0,31.5693,31.579,31.5498,31.579,4100.0
2007-09-11 11:45:00,32.47,32.5,32.43,32.45,58900.0,31.5693,31.5985,31.5304,31.5498,58900.0
2007-09-11 11:50:00,32.45,32.48,32.4,32.4,9700.0,31.5498,31.579,31.5012,31.5012,9700.0
2007-09-11 11:55:00,32.39,32.46,32.39,32.46,31800.0,31.4915,31.5596,31.4915,31.5596,31800.0
2007-09-11 12:00:00,32.45,32.47,32.35,32.35,31000.0,31.5498,31.5693,31.4526,31.4526,31000.0
2007-09-11 12:05:00,32.35,32.36,32.3,32.33,64100.0,31.4526,31.4623,31.404,31.4332,64100.0
2007-09-11 12:10:00,32.35,32.41,32.33,32.41,139100.0,31.4526,31.5109,31.4332,31.5109,139100.0
2007-09-11 12:15:00,32.41,32.41,32.35,32.39,59000.0,31.5109,31.5109,31.4526,31.4915,59000.0
2007-09-11 12:20:00,32.4,32.42,32.4,32.4,17600.0,31.5012,31.5207,31.5012,31.5012,17600.0
2007-09-11 12:25:00,32.4,32.4,32.4,32.4,1100.0,31.5012,31.5012,31.5012,31.5012,1100.0
2007-09-11 12:30:00,32.4,32.45,32.4,32.45,30300.0,31.5012,31.5498,31.5012,31.5498,30300.0
2007-09-11 12:35:00,32.45,32.5,32.44,32.45,37500.0,31.5498,31.5985,31.5401,31.5498,37500.0
2007-09-11 12:40:00,32.45,32.46,32.43,32.45,12300.0,31.5498,31.5596,31.5304,31.5498,12300.0
2007-09-11 12:45:00,32.45,32.46,32.44,32.46,6400.0,31.5498,31.5596,31.5401,31.5596,6400.0
2007-09-11 12:50:00,32.46,32.47,32.42,32.45,24400.0,31.5596,31.5693,31.5207,31.5498,24400.0
2007-09-11 12:55:00,32.44,32.47,32.44,32.45,4800.0,31.5401,31.5693,31.5401,31.5498,4800.0
2007-09-11 13:00:00,32.45,32.5,32.45,32.46,47500.0,31.5498,31.5985,31.5498,31.5596,47500.0
2007-09-11 13:05:00,32.49,32.51,32.49,32.5,61000.0,31.5887,31.6082,31.5887,31.5985,61000.0
2007-09-11 13:10:00,32.49,32.49,32.48,32.48,1500.0,31.5887,31.5887,31.579,31.579,1500.0
2007-09-11 13:15:00,32.46,32.5,32.46,32.48,48300.0,31.5596,31.5985,31.5596,31.579,48300.0
2007-09-11 13:20:00,32.47,32.47,32.45,32.45,2800.0,31.5693,31.5693,31.5498,31.5498,2800.0
2007-09-11 13:25:00,32.46,32.47,32.45,32.47,1300.0,31.5596,31.5693,31.5498,31.5693,1300.0
2007-09-11 13:30:00,32.45,32.48,32.45,32.46,3100.0,31.5498,31.579,31.5498,31.5596,3100.0
2007-09-11 13:35:00,32.48,32.49,32.46,32.46,2600.0,31.579,31.5887,31.5596,31.5596,2600.0
2007-09-11 13:40:00,32.46,32.48,32.45,32.45,2600.0,31.5596,31.579,31.5498,31.5498,2600.0
2007-09-11 13:45:00,32.45,32.47,32.45,32.45,4100.0,31.5498,31.5693,31.5498,31.5498,4100.0
2007-09-11 13:50:00,32.45,32.45,32.45,32.45,1900.0,31.5498,31.5498,31.5498,31.5498,1900.0
2007-09-11 13:55:00,32.45,32.46,32.43,32.43,3100.0,31.5498,31.5596,31.5304,31.5304,3100.0
2007-09-11 14:00:00,32.42,32.46,32.42,32.44,5000.0,31.5207,31.5596,31.5207,31.5401,5000.0
2007-09-11 14:05:00,32.46,32.52,32.41,32.5,109600.0,31.5596,31.6179,31.5109,31.5985,109600.0
2007-09-11 14:10:00,32.51,32.51,32.47,32.49,105300.0,31.6082,31.6082,31.5693,31.5887,105300.0
2007-09-11 14:15:00,32.5,32.5,32.49,32.5,7000.0,31.5985,31.5985,31.5887,31.5985,7000.0
2007-09-11 14:20:00,32.5,32.5,32.5,32.5,2900.0,31.5985,31.5985,31.5985,31.5985,2900.0
2007-09-11 14:25:00,32.51,32.51,32.5,32.5,2600.0,31.6082,31.6082,31.5985,31.5985,2600.0
2007-09-11 14:30:00,32.51,32.51,32.47,32.47,4700.0,31.6082,31.6082,31.5693,31.5693,4700.0
2007-09-11 14:35:00,32.47,32.52,32.47,32.51,17800.0,31.5693,31.6179,31.5693,31.6082,17800.0
2007-09-11 14:40:00,32.5,32.52,32.5,32.52,10700.0,31.5985,31.6179,31.5985,31.6179,10700.0
2007-09-11 14:45:00,32.5,32.52,32.5,32.5,1800.0,31.5985,31.6179,31.5985,31.5985,1800.0
2007-09-11 14:50:00,32.5,32.52,32.48,32.49,7600.0,31.5985,31.6179,31.579,31.5887,7600.0
2007-09-11 14:55:00,32.47,32.5,32.45,32.46,48900.0,31.5693,31.5985,31.5498,31.5596,48900.0
2007-09-11 15:00:00,32.47,32.48,32.45,32.45,6600.0,31.5693,31.579,31.5498,31.5498,6600.0
2007-09-11 15:05:00,32.47,32.48,32.47,32.48,3000.0,31.5693,31.579,31.5693,31.579,3000.0
2007-09-11 15:10:00,32.48,32.49,32.47,32.48,15900.0,31.579,31.5887,31.5693,31.579,15900.0
2007-09-11 15:15:00,32.47,32.5,32.47,32.5,15600.0,31.5693,31.5985,31.5693,31.5985,15600.0
2007-09-11 15:20:00,32.5,32.52,32.48,32.48,17000.0,31.5985,31.6179,31.579,31.579,17000.0
2007-09-11 15:25:00,32.46,32.5,32.45,32.49,11400.0,31.5596,31.5985,31.5498,31.5887,11400.0
2007-09-11 15:30:00,32.49,32.5,32.48,32.49,21800.0,31.5887,31.5985,31.579,31.5887,21800.0
2007-09-11 15:35:00,32.48,32.48,32.45,32.46,8500.0,31.579,31.579,31.5498,31.5596,8500.0
2007-09-11 15:40:00,32.45,32.46,32.43,32.43,10100.0,31.5498,31.5596,31.5304,31.5304,10100.0
2007-09-11 15:45:00,32.42,32.44,32.41,32.44,5200.0,31.5207,31.5401,31.5109,31.5401,5200.0
2007-09-11 15:50:00,32.44,32.46,32.44,32.45,23200.0,31.5401,31.5596,31.5401,31.5498,23200.0
2007-09-11 15:55:00,32.45,32.5,32.45,32.5,26000.0,31.5498,31.5985,31.5498,31.5985,26000.0
2007-09-12 09:30:00,32.48,32.48,32.39,32.43,4200.0,31.579,31.579,31.4915,31.5304,4200.0
2007-09-12 09:35:00,32.44,32.5,32.43,32.45,3800.0,31.5401,31.5985,31.5304,31.5498,3800.0
2007-09-12 09:40:00,32.45,32.45,32.4,32.42,6100.0,31.5498,31.5498,31.5012,31.5207,6100.0
2007-09-12 09:45:00,32.42,32.45,32.4,32.4,5700.0,31.5207,31.5498,31.5012,31.5012,5700.0
2007-09-12 09:50:00,32.41,32.45,32.4,32.44,8800.0,31.5109,31.5498,31.5012,31.5401,8800.0
2007-09-12 09:55:00,32.42,32.43,32.41,32.41,1900.0,31.5207,31.5304,31.5109,31.5109,1900.0
2007-09-12 10:00:00,32.41,32.41,32.37,32.39,27600.0,31.5109,31.5109,31.4721,31.4915,27600.0
2007-09-12 10:05:00,32.39,32.42,32.37,32.38,63700.0,31.4915,31.5207,31.4721,31.4818,63700.0
2007-09-12 10:10:00,32.39,32.39,32.25,32.28,34600.0,31.4915,31.4915,31.3554,31.3846,34600.0
2007-09-12 10:15:00,32.26,32.26,32.14,32.15,25500.0,31.3651,31.3651,31.2484,31.2582,25500.0
2007-09-12 10:20:00,32.15,32.16,31.95,31.96,47900.0,31.2582,31.2679,31.0637,31.0734,47900.0
2007-09-12 10:25:00,31.94,32.13,31.86,32.11,63300.0,31.054,31.2387,30.9762,31.2193,63300.0
2007-09-12 10:30:00,32.12,32.15,32.06,32.08,18700.0,31.229,31.2582,31.1707,31.1901,18700.0
2007-09-12 10:35:00,32.09,32.12,32.01,32.06,17500.0,31.1998,31.229,31.122,31.1707,17500.0
2007-09-12 10:40:00,32.06,32.16,32.06,32.1,23600.0,31.1707,31.2679,31.1707,31.2095,23600.0
2007-09-12 10:45:00,32.1,32.12,32.1,32.1,57500.0,31.2095,31.229,31.2095,31.2095,57500.0
2007-09-12 10:50:00,32.1,32.11,32.06,32.09,26500.0,31.2095,31.2193,31.1707,31.1998,26500.0
2007-09-12 10:55:00,32.09,32.14,32.09,32.13,229600.0,31.1998,31.2484,31.1998,31.2387,229600.0
2007-09-12 11:00:00,32.14,32.18,32.13,32.18,6000.0,31.2484,31.2873,31.2387,31.2873,6000.0
2007-09-12 11:05:00,32.18,32.21,32.16,32.21,9600.0,31.2873,31.3165,31.2679,31.3165,9600.0
2007-09-12 11:10:00,32.2,32.21,32.17,32.2,20400.0,31.3068,31.3165,31.2776,31.3068,20400.0
2007-09-12 11:15:00,32.19,32.21,32.19,32.2,13100.0,31.2971,31.3165,31.2971,31.3068,13100.0
2007-09-12 11:20:00,32.2,32.22,32.19,32.2,6200.0,31.3068,31.3262,31.2971,31.3068,6200.0
2007-09-12 11:25:00,32.21,32.21,32.2,32.21,5500.0,31.3165,31.3165,31.3068,31.3165,5500.0
2007-09-12 11:30:00,32.2,32.21,32.2,32.2,2700.0,31.3068,31.3165,31.3068,31.3068,2700.0
2007-09-12 11:35:00,32.2,32.21,32.19,32.2,11300.0,31.3068,31.3165,31.2971,31.3068,11300.0
2007-09-12 11:40:00,32.2,32.21,32.18,32.18,7600.0,31.3068,31.3165,31.2873,31.2873,7600.0
2007-09-12 11:45:00,32.18,32.18,32.12,32.13,6000.0,31.2873,31.2873,31.229,31.2387,6000.0
2007-09-12 11:50:00,32.14,32.16,32.13,32.14,7500.0,31.2484,31.2679,31.2387,31.2484,7500.0
2007-09-12 11:55:00,32.16,32.16,32.1,32.12,4100.0,31.2679,31.2679,31.2095,31.229,4100.0
2007-09-12 12:00:00,32.13,32.14,32.12,32.13,2500.0,31.2387,31.2484,31.229,31.2387,2500.0
2007-09-12 12:05:00,32.13,32.14,32.11,32.12,4600.0,31.2387,31.2484,31.2193,31.229,4600.0
2007-09-12 12:10:00,32.11,32.16,32.11,32.16,4600.0,31.2193,31.2679,31.2193,31.2679,4600.0
2007-09-12 12:15:00,32.15,32.17,32.11,32.13,5600.0,31.2582,31.2776,31.2193,31.2387,5600.0
2007-09-12 12:20:00,32.14,32.15,32.11,32.13,4600.0,31.2484,31.2582,31.2193,31.2387,4600.0
2007-09-12 12:25:00,32.12,32.12,32.11,32.11,9300.0,31.229,31.229,31.2193,31.2193,9300.0
2007-09-12 12:30:00,32.11,32.12,32.1,32.11,14800.0,31.2193,31.229,31.2095,31.2193,14800.0
2007-09-12 12:35:00,32.1,32.12,32.1,32.1,6400.0,31.2095,31.229,31.2095,31.2095,6400.0
2007-09-12 12:40:00,32.11,32.11,32.09,32.09,10500.0,31.2193,31.2193,31.1998,31.1998,10500.0
2007-09-12 12:45:00,32.09,32.09,32.09,32.09,1100.0,31.1998,31.1998,31.1998,31.1998,1100.0
2007-09-12 12:50:00,32.09,32.09,32.06,32.06,6300.0,31.1998,31.1998,31.1707,31.1707,6300.0
2007-09-12 12:55:00,32.06,32.07,32.06,32.07,2300.0,31.1707,31.1804,31.1707,31.1804,2300.0
2007-09-12 13:00:00,32.06,32.1,32.02,32.09,60600.0,31.1707,31.2095,31.1318,31.1998,60600.0
2007-09-12 13:05:00,32.08,32.09,32.07,32.09,14400.0,31.1901,31.1998,31.1804,31.1998,14400.0
2007-09-12 13:10:00,32.07,32.09,32.07,32.08,10300.0,31.1804,31.1998,31.1804,31.1901,10300.0
2007-09-12 13:15:00,32.08,32.09,32.07,32.07,3000.0,31.1901,31.1998,31.1804,31.1804,3000.0
2007-09-12 13:20:00,32.09,32.09,32.07,32.07,8500.0,31.1998,31.1998,31.1804,31.1804,8500.0
2007-09-12 13:25:00,32.07,32.08,32.06,32.06,7000.0,31.1804,31.1901,31.1707,31.1707,7000.0
2007-09-12 13:30:00,32.06,32.06,32.03,32.03,19000.0,31.1707,31.1707,31.1415,31.1415,19000.0
2007-09-12 13:35:00,32.03,32.05,32.03,32.03,10600.0,31.1415,31.1609,31.1415,31.1415,10600.0
2007-09-12 13:40:00,32.03,32.05,32.03,32.03,7900.0,31.1415,31.1609,31.1415,31.1415,7900.0
2007-09-12 13:45:00,32.05,32.06,32.03,32.04,7000.0,31.1609,31.1707,31.1415,31.1512,7000.0
2007-09-12 13:50:00,32.04,32.05,32.0,32.01,11600.0,31.1512,31.1609,31.1123,31.122,11600.0
2007-09-12 13:55:00,32.02,32.02,31.96,31.99,22500.0,31.1318,31.1318,31.0734,31.1026,22500.0
2007-09-12 14:00:00,32.0,32.0,31.99,32.0,5600.0,31.1123,31.1123,31.1026,31.1123,5600.0
2007-09-12 14:05:00,32.0,32.0,31.99,32.0,13300.0,31.1123,31.1123,31.1026,31.1123,13300.0
2007-09-12 14:10:00,32.0,32.01,31.99,32.0,19800.0,31.1123,31.122,31.1026,31.1123,19800.0
2007-09-12 14:15:00,32.0,32.02,31.99,32.0,14600.0,31.1123,31.1318,31.1026,31.1123,14600.0
2007-09-12 14:20:00,32.0,32.0,32.0,32.0,6900.0,31.1123,31.1123,31.1123,31.1123,6900.0
2007-09-12 14:25:00,32.0,32.0,31.99,31.99,11900.0,31.1123,31.1123,31.1026,31.1026,11900.0
2007-09-12 14:30:00,32.0,32.0,31.98,32.0,15700.0,31.1123,31.1123,31.0929,31.1123,15700.0
2007-09-12 14:35:00,31.99,32.0,31.93,31.93,16600.0,31.1026,31.1123,31.0443,31.0443,16600.0
2007-09-12 14:40:00,31.95,31.95,31.92,31.95,7000.0,31.0637,31.0637,31.0345,31.0637,7000.0
2007-09-12 14:45:00,31.95,31.95,31.94,31.95,5900.0,31.0637,31.0637,31.054,31.0637,5900.0
2007-09-12 14:50:00,31.95,31.95,31.92,31.92,9900.0,31.0637,31.0637,31.0345,31.0345,9900.0
2007-09-12 14:55:00,31.92,31.96,31.92,31.95,15900.0,31.0345,31.0734,31.0345,31.0637,15900.0
2007-09-12 15:00:00,31.97,32.01,31.97,31.97,57100.0,31.0832,31.122,31.0832,31.0832,57100.0
2007-09-12 15:05:00,31.99,32.02,31.95,31.95,40700.0,31.1026,31.1318,31.0637,31.0637,40700.0
2007-09-12 15:10:00,31.93,32.01,31.93,31.98,39200.0,31.0443,31.122,31.0443,31.0929,39200.0
2007-09-12 15:15:00,31.98,32.0,31.98,31.99,13900.0,31.0929,31.1123,31.0929,31.1026,13900.0
2007-09-12 15:20:00,31.99,32.0,31.95,31.96,25900.0,31.1026,31.1123,31.0637,31.0734,25900.0
2007-09-12 15:25:00,31.95,32.03,31.92,32.03,19000.0,31.0637,31.1415,31.0345,31.1415,19000.0
2007-09-12 15:30:00,32.02,32.02,31.98,32.0,70100.0,31.1318,31.1318,31.0929,31.1123,70100.0
2007-09-12 15:35:00,32.0,32.0,31.92,31.92,26800.0,31.1123,31.1123,31.0345,31.0345,26800.0
2007-09-12 15:40:00,31.93,32.01,31.93,31.99,58700.0,31.0443,31.122,31.0443,31.1026,58700.0
2007-09-12 15:45:00,31.98,32.0,31.96,31.99,13000.0,31.0929,31.1123,31.0734,31.1026,13000.0
2007-09-12 15:50:00,31.99,32.0,31.94,32.0,35800.0,31.1026,31.1123,31.054,31.1123,35800.0
2007-09-12 15:55:00,32.0,32.0,31.92,31.92,56200.0,31.1123,31.1123,31.0345,31.0345,56200.0
2007-09-13 09:30:00,32.06,32.07,32.04,32.04,9200.0,31.1707,31.1804,31.1512,31.1512,9200.0
2007-09-13 09:35:00,32.04,32.04,31.95,31.95,16900.0,31.1512,31.1512,31.0637,31.0637,16900.0
2007-09-13 09:40:00,31.9,31.94,31.82,31.93,4200.0,31.0151,31.054,30.9373,31.0443,4200.0
2007-09-13 09:45:00,31.95,31.95,31.88,31.88,11000.0,31.0637,31.0637,30.9957,30.9957,11000.0
2007-09-13 09:50:00,31.88,31.9,31.85,31.86,3700.0,30.9957,31.0151,30.9665,30.9762,3700.0
2007-09-13 09:55:00,31.86,31.97,31.85,31.85,8800.0,30.9762,31.0832,30.9665,30.9665,8800.0
2007-09-13 10:00:00,31.86,31.9,31.81,31.85,30400.0,30.9762,31.0151,30.9276,30.9665,30400.0
2007-09-13 10:05:00,31.84,31.84,31.75,31.78,8100.0,30.9568,30.9568,30.8693,30.8984,8100.0
2007-09-13 10:10:00,31.75,31.82,31.7,31.7,111400.0,30.8693,30.9373,30.8206,30.8206,111400.0
2007-09-13 10:15:00,31.7,31.72,31.7,31.7,7300.0,30.8206,30.8401,30.8206,30.8206,7300.0
2007-09-13 10:20:00,31.7,31.71,31.67,31.71,12100.0,30.8206,30.8304,30.7915,30.8304,12100.0
2007-09-13 10:25:00,31.69,31.78,31.68,31.76,11200.0,30.8109,30.8984,30.8012,30.879,11200.0
2007-09-13 10:30:00,31.76,31.77,31.69,31.69,10500.0,30.879,30.8887,30.8109,30.8109,10500.0
2007-09-13 10:35:00,31.69,31.71,31.69,31.69,2500.0,30.8109,30.8304,30.8109,30.8109,2500.0
2007-09-13 10:40:00,31.69,31.7,31.68,31.68,39400.0,30.8109,30.8206,30.8012,30.8012,39400.0
2007-09-13 10:45:00,31.69,31.69,31.65,31.65,4900.0,30.8109,30.8109,30.772,30.772,4900.0
2007-09-13 10:50:00,31.65,31.69,31.62,31.69,6300.0,30.772,30.8109,30.7429,30.8109,6300.0
2007-09-13 10:55:00,31.68,31.68,31.65,31.67,3200.0,30.8012,30.8012,30.772,30.7915,3200.0
2007-09-13 11:00:00,31.66,31.72,31.66,31.72,14700.0,30.7818,30.8401,30.7818,30.8401,14700.0
2007-09-13 11:05:00,31.71,31.72,31.7,31.7,24200.0,30.8304,30.8401,30.8206,30.8206,24200.0
2007-09-13 11:10:00,31.72,31.72,31.71,31.71,400.0,30.8401,30.8401,30.8304,30.8304,400.0
2007-09-13 11:15:00,31.71,31.72,31.7,31.72,11900.0,30.8304,30.8401,30.8206,30.8401,11900.0
2007-09-13 11:20:00,31.72,31.73,31.71,31.71,11000.0,30.8401,30.8498,30.8304,30.8304,11000.0
2007-09-13 11:25:00,31.73,31.73,31.7,31.73,10000.0,30.8498,30.8498,30.8206,30.8498,10000.0
2007-09-13 11:30:00,31.73,31.74,31.71,31.74,3900.0,30.8498,30.8595,30.8304,30.8595,3900.0
2007-09-13 11:35:00,31.71,31.73,31.71,31.72,4900.0,30.8304,30.8498,30.8304,30.8401,4900.0
2007-09-13 11:40:00,31.73,31.73,31.71,31.73,800.0,30.8498,30.8498,30.8304,30.8498,800.0
2007-09-13 11:45:00,31.73,31.74,31.71,31.73,6100.0,30.8498,30.8595,30.8304,30.8498,6100.0
2007-09-13 11:50:00,31.73,31.73,31.71,31.73,18600.0,30.8498,30.8498,30.8304,30.8498,18600.0
2007-09-13 11:55:00,31.73,31.74,31.72,31.73,8600.0,30.8498,30.8595,30.8401,30.8498,8600.0
2007-09-13 12:00:00,31.72,31.72,31.61,31.7,185000.0,30.8401,30.8401,30.7331,30.8206,185000.0
2007-09-13 12:05:00,31.7,31.73,31.67,31.67,18200.0,30.8206,30.8498,30.7915,30.7915,18200.0
2007-09-13 12:10:00,31.67,31.67,31.62,31.65,40600.0,30.7915,30.7915,30.7429,30.772,40600.0
2007-09-13 12:15:00,31.64,31.65,31.4,31.59,68100.0,30.7623,30.772,30.529,30.7137,68100.0
2007-09-13 12:20:00,31.59,31.59,31.39,31.53,41200.0,30.7137,30.7137,30.5192,30.6554,41200.0
2007-09-13 12:25:00,31.51,31.52,31.17,31.49,124200.0,30.6359,30.6456,30.3053,30.6165,124200.0
2007-09-13 12:30:00,31.48,31.58,31.46,31.47,46500.0,30.6067,30.704,30.5873,30.597,46500.0
2007-09-13 12:35:00,31.46,31.49,31.44,31.44,5400.0,30.5873,30.6165,30.5679,30.5679,5400.0
2007-09-13 12:40:00,31.44,31.48,31.44,31.45,2800.0,30.5679,30.6067,30.5679,30.5776,2800.0
2007-09-13 12:45:00,31.45,31.5,31.44,31.48,128900.0,30.5776,30.6262,30.5679,30.6067,128900.0
2007-09-13 12:50:00,31.48,31.48,31.44,31.44,3900.0,30.6067,30.6067,30.5679,30.5679,3900.0
2007-09-13 12:55:00,31.43,31.43,31.37,31.37,7700.0,30.5581,30.5581,30.4998,30.4998,7700.0
2007-09-13 13:00:00,31.36,31.42,31.36,31.42,9300.0,30.4901,30.5484,30.4901,30.5484,9300.0
2007-09-13 13:05:00,31.43,31.45,31.43,31.43,2200.0,30.5581,30.5776,30.5581,30.5581,2200.0
2007-09-13 13:10:00,31.42,31.43,31.31,31.31,10500.0,30.5484,30.5581,30.4415,30.4415,10500.0
2007-09-13 13:15:00,31.32,31.41,31.32,31.41,6200.0,30.4512,30.5387,30.4512,30.5387,6200.0
2007-09-13 13:20:00,31.44,31.45,31.36,31.38,15600.0,30.5679,30.5776,30.4901,30.5095,15600.0
2007-09-13 13:25:00,31.35,31.38,31.35,31.37,10000.0,30.4804,30.5095,30.4804,30.4998,10000.0
2007-09-13 13:30:00,31.36,31.38,31.36,31.38,2000.0,30.4901,30.5095,30.4901,30.5095,2000.0
2007-09-13 13:35:00,31.4,31.4,31.34,31.35,22100.0,30.529,30.529,30.4706,30.4804,22100.0
2007-09-13 13:40:00,31.37,31.42,31.35,31.4,63000.0,30.4998,30.5484,30.4804,30.529,63000.0
2007-09-13 13:45:00,31.41,31.75,31.41,31.75,163600.0,30.5387,30.8693,30.5387,30.8693,163600.0
2007-09-13 13:50:00,31.75,31.85,31.71,31.74,116300.0,30.8693,30.9665,30.8304,30.8595,116300.0
2007-09-13 13:55:00,31.74,31.75,31.6,31.63,73400.0,30.8595,30.8693,30.7234,30.7526,73400.0
2007-09-13 14:00:00,31.63,31.67,31.63,31.63,12000.0,30.7526,30.7915,30.7526,30.7526,12000.0
2007-09-13 14:05:00,31.64,31.64,31.6,31.6,60200.0,30.7623,30.7623,30.7234,30.7234,60200.0
2007-09-13 14:10:00,31.61,31.63,31.59,31.62,44000.0,30.7331,30.7526,30.7137,30.7429,44000.0
2007-09-13 14:15:00,31.62,31.63,31.55,31.6,45200.0,30.7429,30.7526,30.6748,30.7234,45200.0
2007-09-13 14:20:00,31.61,31.63,31.54,31.54,32100.0,30.7331,30.7526,30.6651,30.6651,32100.0
2007-09-13 14:25:00,31.52,31.57,31.52,31.55,16800.0,30.6456,30.6943,30.6456,30.6748,16800.0
2007-09-13 14:30:00,31.54,31.55,31.49,31.5,12900.0,30.6651,30.6748,30.6165,30.6262,12900.0
2007-09-13 14:35:00,31.5,31.5,31.45,31.46,3700.0,30.6262,30.6262,30.5776,30.5873,3700.0
2007-09-13 14:40:00,31.46,31.46,31.36,31.36,44900.0,30.5873,30.5873,30.4901,30.4901,44900.0
2007-09-13 14:45:00,31.39,31.39,31.34,31.39,15100.0,30.5192,30.5192,30.4706,30.5192,15100.0
2007-09-13 14:50:00,31.4,31.42,31.33,31.34,36200.0,30.529,30.5484,30.4609,30.4706,36200.0
2007-09-13 14:55:00,31.32,31.35,31.28,31.35,210400.0,30.4512,30.4804,30.4123,30.4804,210400.0
2007-09-13 15:00:00,31.32,31.43,31.32,31.38,63700.0,30.4512,30.5581,30.4512,30.5095,63700.0
2007-09-13 15:05:00,31.38,31.38,31.31,31.32,21000.0,30.5095,30.5095,30.4415,30.4512,21000.0
2007-09-13 15:10:00,31.32,31.35,31.32,31.32,11600.0,30.4512,30.4804,30.4512,30.4512,11600.0
2007-09-13 15:15:00,31.32,31.32,31.23,31.23,40900.0,30.4512,30.4512,30.3637,30.3637,40900.0
2007-09-13 15:20:00,31.23,31.25,31.15,31.15,111500.0,30.3637,30.3831,30.2859,30.2859,111500.0
2007-09-13 15:25:00,31.15,31.21,31.15,31.2,49600.0,30.2859,30.3442,30.2859,30.3345,49600.0
2007-09-13 15:30:00,31.2,31.24,31.18,31.19,52300.0,30.3345,30.3734,30.3151,30.3248,52300.0
2007-09-13 15:35:00,31.2,31.2,31.18,31.18,58200.0,30.3345,30.3345,30.3151,30.3151,58200.0
2007-09-13 15:40:00,31.18,31.21,31.17,31.18,70500.0,30.3151,30.3442,30.3053,30.3151,70500.0
2007-09-13 15:45:00,31.18,31.2,31.15,31.17,29900.0,30.3151,30.3345,30.2859,30.3053,29900.0
2007-09-13 15:50:00,31.16,31.2,31.15,31.16,58000.0,30.2956,30.3345,30.2859,30.2956,58000.0
2007-09-13 15:55:00,31.18,31.2,31.13,31.15,92500.0,30.3151,30.3345,30.2665,30.2859,92500.0
2007-09-14 09:30:00,31.05,31.15,30.83,30.88,53800.0,30.1887,30.2859,29.9748,30.0234,53800.0
2007-09-14 09:35:00,30.89,31.0,30.89,31.0,4200.0,30.0331,30.1401,30.0331,30.1401,4200.0
2007-09-14 09:40:00,31.02,31.09,30.9,31.07,172200.0,30.1595,30.2276,30.0428,30.2081,172200.0
2007-09-14 09:45:00,31.09,31.12,31.09,31.11,4800.0,30.2276,30.2567,30.2276,30.247,4800.0
2007-09-14 09:50:00,31.12,31.38,31.12,31.38,13400.0,30.2567,30.5095,30.2567,30.5095,13400.0
2007-09-14 09:55:00,31.38,31.53,31.38,31.39,21400.0,30.5095,30.6554,30.5095,30.5192,21400.0
2007-09-14 10:00:00,31.4,31.44,31.37,31.43,16900.0,30.529,30.5679,30.4998,30.5581,16900.0
2007-09-14 10:05:00,31.44,31.49,31.43,31.49,23100.0,30.5679,30.6165,30.5581,30.6165,23100.0
2007-09-14 10:10:00,31.49,31.49,31.44,31.46,13200.0,30.6165,30.6165,30.5679,30.5873,13200.0
2007-09-14 10:15:00,31.46,31.52,31.46,31.49,31600.0,30.5873,30.6456,30.5873,30.6165,31600.0
2007-09-14 10:20:00,31.49,31.52,31.45,31.45,16300.0,30.6165,30.6456,30.5776,30.5776,16300.0
2007-09-14 10:25:00,31.46,31.49,31.42,31.42,39300.0,30.5873,30.6165,30.5484,30.5484,39300.0
2007-09-14 10:30:00,31.41,31.41,31.36,31.39,16800.0,30.5387,30.5387,30.4901,30.5192,16800.0
2007-09-14 10:35:00,31.39,31.44,31.39,31.39,16900.0,30.5192,30.5679,30.5192,30.5192,16900.0
2007-09-14 10:40:00,31.4,31.4,31.38,31.39,6400.0,30.529,30.529,30.5095,30.5192,6400.0
2007-09-14 10:45:00,31.4,31.43,31.38,31.39,34300.0,30.529,30.5581,30.5095,30.5192,34300.0
2007-09-14 10:50:00,31.38,31.4,31.38,31.38,4600.0,30.5095,30.529,30.5095,30.5095,4600.0
2007-09-14 10:55:00,31.39,31.41,31.38,31.39,4100.0,30.5192,30.5387,30.5095,30.5192,4100.0
2007-09-14 11:00:00,31.39,31.42,31.39,31.39,8000.0,30.5192,30.5484,30.5192,30.5192,8000.0
2007-09-14 11:05:00,31.39,31.4,31.37,31.37,11700.0,30.5192,30.529,30.4998,30.4998,11700.0
2007-09-14 11:10:00,31.38,31.39,31.33,31.38,14700.0,30.5095,30.5192,30.4609,30.5095,14700.0
2007-09-14 11:15:00,31.36,31.38,31.35,31.36,3800.0,30.4901,30.5095,30.4804,30.4901,3800.0
2007-09-14 11:20:00,31.35,31.37,31.34,31.35,7500.0,30.4804,30.4998,30.4706,30.4804,7500.0
2007-09-14 11:25:00,31.34,31.35,31.33,31.33,36900.0,30.4706,30.4804,30.4609,30.4609,36900.0
2007-09-14 11:30:00,31.33,31.34,31.32,31.33,5000.0,30.4609,30.4706,30.4512,30.4609,5000.0
2007-09-14 11:35:00,31.32,31.33,31.25,31.28,17100.0,30.4512,30.4609,30.3831,30.4123,17100.0
2007-09-14 11:40:00,31.28,31.32,31.26,31.32,4700.0,30.4123,30.4512,30.3928,30.4512,4700.0
2007-09-14 11:45:00,31.3,31.3,31.28,31.29,6000.0,30.4317,30.4317,30.4123,30.422,6000.0
2007-09-14 11:50:00,31.27,31.3,31.27,31.3,2800.0,30.4026,30.4317,30.4026,30.4317,2800.0
2007-09-14 11:55:00,31.3,31.3,31.23,31.23,410800.0,30.4317,30.4317,30.3637,30.3637,410800.0
2007-09-14 12:00:00,31.23,31.24,31.2,31.22,23100.0,30.3637,30.3734,30.3345,30.354,23100.0
2007-09-14 12:05:00,31.24,31.26,31.24,31.25,2200.0,30.3734,30.3928,30.3734,30.3831,2200.0
2007-09-14 12:10:00,31.24,31.25,31.23,31.23,52000.0,30.3734,30.3831,30.3637,30.3637,52000.0
2007-09-14 12:15:00,31.23,31.25,31.23,31.25,1100.0,30.3637,30.3831,30.3637,30.3831,1100.0
2007-09-14 12:20:00,31.24,31.25,31.24,31.25,2100.0,30.3734,30.3831,30.3734,30.3831,2100.0
2007-09-14 12:25:00,31.24,31.25,31.14,31.18,35900.0,30.3734,30.3831,30.2762,30.3151,35900.0
2007-09-14 12:30:00,31.17,31.2,31.12,31.15,38000.0,30.3053,30.3345,30.2567,30.2859,38000.0
2007-09-14 12:35:00,31.13,31.15,31.07,31.1,14200.0,30.2665,30.2859,30.2081,30.2373,14200.0
2007-09-14 12:40:00,31.08,31.1,30.97,31.0,66700.0,30.2178,30.2373,30.1109,30.1401,66700.0
2007-09-14 12:45:00,31.0,31.0,30.98,31.0,12900.0,30.1401,30.1401,30.1206,30.1401,12900.0
2007-09-14 12:50:00,30.99,31.0,30.97,30.99,6800.0,30.1303,30.1401,30.1109,30.1303,6800.0
2007-09-14 12:55:00,30.99,31.0,30.95,30.97,47800.0,30.1303,30.1401,30.0914,30.1109,47800.0
2007-09-14 13:00:00,30.96,31.0,30.94,31.0,11500.0,30.1012,30.1401,30.0817,30.1401,11500.0
2007-09-14 13:05:00,30.99,31.04,30.93,30.97,159600.0,30.1303,30.179,30.072,30.1109,159600.0
2007-09-14 13:10:00,30.97,31.01,30.97,31.0,14800.0,30.1109,30.1498,30.1109,30.1401,14800.0
2007-09-14 13:15:00,31.02,31.02,30.95,31.0,33700.0,30.1595,30.1595,30.0914,30.1401,33700.0
2007-09-14 13:20:00,30.98,31.0,30.97,30.98,2100.0,30.1206,30.1401,30.1109,30.1206,2100.0
2007-09-14 13:25:00,30.99,31.0,30.98,31.0,2400.0,30.1303,30.1401,30.1206,30.1401,2400.0
2007-09-14 13:30:00,31.0,31.0,30.98,30.99,1600.0,30.1401,30.1401,30.1206,30.1303,1600.0
2007-09-14 13:35:00,31.0,31.0,30.99,31.0,57800.0,30.1401,30.1401,30.1303,30.1401,57800.0
2007-09-14 13:40:00,31.0,31.01,30.99,31.0,71500.0,30.1401,30.1498,30.1303,30.1401,71500.0
2007-09-14 13:45:00,31.0,31.0,30.99,31.0,7800.0,30.1401,30.1401,30.1303,30.1401,7800.0
2007-09-14 13:50:00,31.0,31.02,30.99,31.01,54400.0,30.1401,30.1595,30.1303,30.1498,54400.0
2007-09-14 13:55:00,31.01,31.1,31.01,31.1,4500.0,30.1498,30.2373,30.1498,30.2373,4500.0
2007-09-14 14:00:00,31.1,31.12,31.09,31.1,7100.0,30.2373,30.2567,30.2276,30.2373,7100.0
2007-09-14 14:05:00,31.11,31.11,31.0,31.0,50300.0,30.247,30.247,30.1401,30.1401,50300.0
2007-09-14 14:10:00,31.0,31.01,30.99,31.0,10900.0,30.1401,30.1498,30.1303,30.1401,10900.0
2007-09-14 14:15:00,31.01,31.01,30.94,30.99,9800.0,30.1498,30.1498,30.0817,30.1303,9800.0
2007-09-14 14:20:00,30.98,31.0,30.98,30.99,9200.0,30.1206,30.1401,30.1206,30.1303,9200.0
2007-09-14 14:25:00,31.0,31.0,30.99,30.99,24900.0,30.1401,30.1401,30.1303,30.1303,24900.0
2007-09-14 14:30:00,30.99,31.0,30.99,30.99,4200.0,30.1303,30.1401,30.1303,30.1303,4200.0
2007-09-14 14:35:00,30.97,30.99,30.97,30.97,2000.0,30.1109,30.1303,30.1109,30.1109,2000.0
2007-09-14 14:40:00,30.97,31.0,30.96,31.0,11200.0,30.1109,30.1401,30.1012,30.1401,11200.0
2007-09-14 14:45:00,30.97,31.0,30.97,30.99,23400.0,30.1109,30.1401,30.1109,30.1303,23400.0
2007-09-14 14:50:00,30.99,31.0,30.94,30.94,18000.0,30.1303,30.1401,30.0817,30.0817,18000.0
2007-09-14 14:55:00,30.94,30.98,30.94,30.97,107100.0,30.0817,30.1206,30.0817,30.1109,107100.0
2007-09-14 15:00:00,30.98,30.98,30.94,30.95,10300.0,30.1206,30.1206,30.0817,30.0914,10300.0
2007-09-14 15:05:00,30.94,30.95,30.93,30.95,7300.0,30.0817,30.0914,30.072,30.0914,7300.0
2007-09-14 15:10:00,30.95,30.95,30.94,30.95,103400.0,30.0914,30.0914,30.0817,30.0914,103400.0
2007-09-14 15:15:00,30.95,30.98,30.94,30.95,36800.0,30.0914,30.1206,30.0817,30.0914,36800.0
2007-09-14 15:20:00,30.95,30.95,30.94,30.95,10900.0,30.0914,30.0914,30.0817,30.0914,10900.0
2007-09-14 15:25:00,30.95,30.95,30.93,30.94,64900.0,30.0914,30.0914,30.072,30.0817,64900.0
2007-09-14 15:30:00,30.95,30.95,30.86,30.9,84600.0,30.0914,30.0914,30.0039,30.0428,84600.0
2007-09-14 15:35:00,30.89,30.89,30.79,30.85,42700.0,30.0331,30.0331,29.9359,29.9942,42700.0
2007-09-14 15:40:00,30.86,30.89,30.86,30.89,2700.0,30.0039,30.0331,30.0039,30.0331,2700.0
2007-09-14 15:45:00,30.89,30.92,30.89,30.92,29600.0,30.0331,30.0623,30.0331,30.0623,29600.0
2007-09-14 15:50:00,30.92,30.94,30.9,30.9,12600.0,30.0623,30.0817,30.0428,30.0428,12600.0
2007-09-14 15:55:00,30.9,30.91,30.8,30.85,37200.0,30.0428,30.0526,29.9456,29.9942,37200.0
2007-09-17 09:30:00,30.8,30.94,30.8,30.94,3500.0,29.9456,30.0817,29.9456,30.0817,3500.0
2007-09-17 09:35:00,30.91,31.0,30.91,30.97,5100.0,30.0526,30.1401,30.0526,30.1109,5100.0
2007-09-17 09:40:00,31.0,31.12,30.99,31.02,9600.0,30.1401,30.2567,30.1303,30.1595,9600.0
2007-09-17 09:45:00,31.0,31.06,30.98,31.04,7400.0,30.1401,30.1984,30.1206,30.179,7400.0
2007-09-17 09:50:00,31.0,31.18,31.0,31.17,9400.0,30.1401,30.3151,30.1401,30.3053,9400.0
2007-09-17 09:55:00,31.18,31.34,31.12,31.33,8600.0,30.3151,30.4706,30.2567,30.4609,8600.0
2007-09-17 10:00:00,31.32,31.36,31.2,31.22,23000.0,30.4512,30.4901,30.3345,30.354,23000.0
2007-09-17 10:05:00,31.22,31.37,31.1,31.1,24300.0,30.354,30.4998,30.2373,30.2373,24300.0
2007-09-17 10:10:00,31.1,31.12,31.1,31.12,4800.0,30.2373,30.2567,30.2373,30.2567,4800.0
2007-09-17 10:15:00,31.11,31.14,31.1,31.12,2600.0,30.247,30.2762,30.2373,30.2567,2600.0
2007-09-17 10:20:00,31.1,31.14,31.1,31.1,5900.0,30.2373,30.2762,30.2373,30.2373,5900.0
2007-09-17 10:25:00,31.12,31.15,31.08,31.11,13800.0,30.2567,30.2859,30.2178,30.247,13800.0
2007-09-17 10:30:00,31.1,31.15,31.1,31.11,13800.0,30.2373,30.2859,30.2373,30.247,13800.0
2007-09-17 10:35:00,31.1,31.12,31.08,31.08,15700.0,30.2373,30.2567,30.2178,30.2178,15700.0
2007-09-17 10:40:00,31.1,31.16,31.08,31.1,36800.0,30.2373,30.2956,30.2178,30.2373,36800.0
2007-09-17 10:45:00,31.1,31.13,31.1,31.13,13500.0,30.2373,30.2665,30.2373,30.2665,13500.0
2007-09-17 10:50:00,31.11,31.13,31.03,31.06,35900.0,30.247,30.2665,30.1692,30.1984,35900.0
2007-09-17 10:55:00,31.05,31.13,31.05,31.13,2200.0,30.1887,30.2665,30.1887,30.2665,2200.0
2007-09-17 11:00:00,31.15,31.17,31.14,31.14,1800.0,30.2859,30.3053,30.2762,30.2762,1800.0
2007-09-17 11:05:00,31.17,31.17,31.11,31.12,2500.0,30.3053,30.3053,30.247,30.2567,2500.0
2007-09-17 11:10:00,31.12,31.13,31.09,31.12,3200.0,30.2567,30.2665,30.2276,30.2567,3200.0
2007-09-17 11:15:00,31.1,31.11,31.07,31.1,9800.0,30.2373,30.247,30.2081,30.2373,9800.0
2007-09-17 11:20:00,31.11,31.13,31.1,31.1,3100.0,30.247,30.2665,30.2373,30.2373,3100.0
2007-09-17 11:25:00,31.13,31.13,31.1,31.13,1000.0,30.2665,30.2665,30.2373,30.2665,1000.0
2007-09-17 11:30:00,31.13,31.14,31.1,31.11,25200.0,30.2665,30.2762,30.2373,30.247,25200.0
2007-09-17 11:35:00,31.11,31.11,31.08,31.1,42200.0,30.247,30.247,30.2178,30.2373,42200.0
2007-09-17 11:40:00,31.1,31.12,31.1,31.1,22700.0,30.2373,30.2567,30.2373,30.2373,22700.0
2007-09-17 11:45:00,31.1,31.12,31.05,31.05,10800.0,30.2373,30.2567,30.1887,30.1887,10800.0
2007-09-17 11:50:00,31.03,31.07,31.03,31.03,1700.0,30.1692,30.2081,30.1692,30.1692,1700.0
2007-09-17 11:55:00,31.03,31.03,31.0,31.0,14400.0,30.1692,30.1692,30.1401,30.1401,14400.0
2007-09-17 12:00:00,31.0,31.01,31.0,31.0,88600.0,30.1401,30.1498,30.1401,30.1401,88600.0
2007-09-17 12:05:00,31.0,31.03,30.97,31.03,19200.0,30.1401,30.1692,30.1109,30.1692,19200.0
2007-09-17 12:10:00,31.02,31.05,31.0,31.04,3600.0,30.1595,30.1887,30.1401,30.179,3600.0
2007-09-17 12:15:00,31.05,31.06,31.04,31.04,2100.0,30.1887,30.1984,30.179,30.179,2100.0
2007-09-17 12:20:00,31.05,31.05,31.04,31.04,500.0,30.1887,30.1887,30.179,30.179,500.0
2007-09-17 12:25:00,31.03,31.05,31.02,31.02,2800.0,30.1692,30.1887,30.1595,30.1595,2800.0
2007-09-17 12:30:00,31.03,31.04,31.02,31.03,1300.0,30.1692,30.179,30.1595,30.1692,1300.0
2007-09-17 12:35:00,31.04,31.04,31.04,31.04,900.0,30.179,30.179,30.179,30.179,900.0
2007-09-17 12:40:00,31.05,31.05,31.03,31.04,900.0,30.1887,30.1887,30.1692,30.179,900.0
2007-09-17 12:45:00,31.03,31.03,31.03,31.03,1000.0,30.1692,30.1692,30.1692,30.1692,1000.0
2007-09-17 12:50:00,31.02,31.02,31.0,31.0,51500.0,30.1595,30.1595,30.1401,30.1401,51500.0
2007-09-17 12:55:00,31.01,31.04,31.01,31.03,1400.0,30.1498,30.179,30.1498,30.1692,1400.0
2007-09-17 13:00:00,31.05,31.13,31.05,31.13,24300.0,30.1887,30.2665,30.1887,30.2665,24300.0
2007-09-17 13:05:00,31.12,31.12,31.05,31.05,25900.0,30.2567,30.2567,30.1887,30.1887,25900.0
2007-09-17 13:10:00,31.05,31.07,31.03,31.03,1400.0,30.1887,30.2081,30.1692,30.1692,1400.0
2007-09-17 13:15:00,31.03,31.04,31.03,31.03,3600.0,30.1692,30.179,30.1692,30.1692,3600.0
2007-09-17 13:20:00,31.03,31.1,31.01,31.06,9200.0,30.1692,30.2373,30.1498,30.1984,9200.0
2007-09-17 13:25:00,31.06,31.09,31.06,31.06,1300.0,30.1984,30.2276,30.1984,30.1984,1300.0
2007-09-17 13:30:00,31.03,31.04,31.03,31.03,3000.0,30.1692,30.179,30.1692,30.1692,3000.0
2007-09-17 13:35:00,31.04,31.05,31.03,31.03,4900.0,30.179,30.1887,30.1692,30.1692,4900.0
2007-09-17 13:40:00,31.02,31.03,31.0,31.01,17200.0,30.1595,30.1692,30.1401,30.1498,17200.0
2007-09-17 13:45:00,31.01,31.02,31.0,31.02,98900.0,30.1498,30.1595,30.1401,30.1595,98900.0
2007-09-17 13:50:00,31.02,31.02,31.0,31.0,28200.0,30.1595,30.1595,30.1401,30.1401,28200.0
2007-09-17 13:55:00,31.01,31.01,31.0,31.0,8500.0,30.1498,30.1498,30.1401,30.1401,8500.0
2007-09-17 14:00:00,31.0,31.07,31.0,31.05,16400.0,30.1401,30.2081,30.1401,30.1887,16400.0
2007-09-17 14:05:00,31.04,31.04,31.01,31.01,2300.0,30.179,30.179,30.1498,30.1498,2300.0
2007-09-17 14:10:00,31.0,31.01,31.0,31.0,5300.0,30.1401,30.1498,30.1401,30.1401,5300.0
2007-09-17 14:15:00,31.0,31.01,31.0,31.0,7500.0,30.1401,30.1498,30.1401,30.1401,7500.0
2007-09-17 14:20:00,31.0,31.02,31.0,31.02,2900.0,30.1401,30.1595,30.1401,30.1595,2900.0
2007-09-17 14:25:00,31.01,31.03,31.0,31.0,3300.0,30.1498,30.1692,30.1401,30.1401,3300.0
2007-09-17 14:30:00,31.01,31.02,31.0,31.02,2700.0,30.1498,30.1595,30.1401,30.1595,2700.0
2007-09-17 14:35:00,31.02,31.03,31.02,31.03,3500.0,30.1595,30.1692,30.1595,30.1692,3500.0
2007-09-17 14:40:00,31.03,31.03,31.0,31.0,18900.0,30.1692,30.1692,30.1401,30.1401,18900.0
2007-09-17 14:45:00,31.01,31.01,31.0,31.0,9000.0,30.1498,30.1498,30.1401,30.1401,9000.0
2007-09-17 14:50:00,31.01,31.03,31.0,31.03,2400.0,30.1498,30.1692,30.1401,30.1692,2400.0
2007-09-17 14:55:00,31.06,31.06,31.03,31.04,2600.0,30.1984,30.1984,30.1692,30.179,2600.0
2007-09-17 15:00:00,31.03,31.04,31.03,31.03,9600.0,30.1692,30.179,30.1692,30.1692,9600.0
2007-09-17 15:05:00,31.03,31.04,31.03,31.04,3900.0,30.1692,30.179,30.1692,30.179,3900.0
2007-09-17 15:10:00,31.04,31.08,31.03,31.07,7200.0,30.179,30.2178,30.1692,30.2081,7200.0
2007-09-17 15:15:00,31.07,31.1,31.07,31.09,5100.0,30.2081,30.2373,30.2081,30.2276,5100.0
2007-09-17 15:20:00,31.1,31.1,31.07,31.07,5600.0,30.2373,30.2373,30.2081,30.2081,5600.0
2007-09-17 15:25:00,31.06,31.06,31.02,31.03,11600.0,30.1984,30.1984,30.1595,30.1692,11600.0
2007-09-17 15:30:00,31.03,31.06,31.02,31.06,8500.0,30.1692,30.1984,30.1595,30.1984,8500.0
2007-09-17 15:35:00,31.05,31.05,31.0,31.05,16100.0,30.1887,30.1887,30.1401,30.1887,16100.0
2007-09-17 15:40:00,31.07,31.07,31.0,31.0,17500.0,30.2081,30.2081,30.1401,30.1401,17500.0
2007-09-17 15:45:00,31.01,31.01,30.95,30.99,91400.0,30.1498,30.1498,30.0914,30.1303,91400.0
2007-09-17 15:50:00,31.0,31.02,30.99,31.0,9700.0,30.1401,30.1595,30.1303,30.1401,9700.0
2007-09-17 15:55:00,31.0,31.01,30.9,30.93,25500.0,30.1401,30.1498,30.0428,30.072,25500.0
2007-09-18 09:30:00,31.1,31.17,31.1,31.17,3600.0,30.2373,30.3053,30.2373,30.3053,3600.0
2007-09-18 09:35:00,31.13,31.18,31.1,31.14,3400.0,30.2665,30.3151,30.2373,30.2762,3400.0
2007-09-18 09:40:00,31.18,31.18,31.18,31.18,100.0,30.3151,30.3151,30.3151,30.3151,100.0
2007-09-18 09:45:00,31.16,31.16,31.09,31.09,2700.0,30.2956,30.2956,30.2276,30.2276,2700.0
2007-09-18 09:50:00,31.07,31.17,31.02,31.1,3200.0,30.2081,30.3053,30.1595,30.2373,3200.0
2007-09-18 09:55:00,31.1,31.1,31.02,31.1,11400.0,30.2373,30.2373,30.1595,30.2373,11400.0
2007-09-18 10:00:00,31.07,31.07,31.04,31.07,3600.0,30.2081,30.2081,30.179,30.2081,3600.0
2007-09-18 10:05:00,31.05,31.07,31.04,31.07,900.0,30.1887,30.2081,30.179,30.2081,900.0
2007-09-18 10:10:00,31.07,31.07,31.03,31.03,4700.0,30.2081,30.2081,30.1692,30.1692,4700.0
2007-09-18 10:15:00,31.06,31.06,31.03,31.03,1700.0,30.1984,30.1984,30.1692,30.1692,1700.0
2007-09-18 10:20:00,31.05,31.06,31.02,31.02,3300.0,30.1887,30.1984,30.1595,30.1595,3300.0
2007-09-18 10:25:00,31.04,31.04,31.01,31.04,2700.0,30.179,30.179,30.1498,30.179,2700.0
2007-09-18 10:30:00,31.04,31.04,31.01,31.04,2900.0,30.179,30.179,30.1498,30.179,2900.0
2007-09-18 10:35:00,31.01,31.04,31.0,31.0,4900.0,30.1498,30.179,30.1401,30.1401,4900.0
2007-09-18 10:40:00,31.04,31.1,31.02,31.1,25500.0,30.179,30.2373,30.1595,30.2373,25500.0
2007-09-18 10:45:00,31.05,31.12,31.05,31.07,31400.0,30.1887,30.2567,30.1887,30.2081,31400.0
2007-09-18 10:50:00,31.1,31.11,31.06,31.06,5500.0,30.2373,30.247,30.1984,30.1984,5500.0
2007-09-18 10:55:00,31.05,31.1,31.05,31.05,6400.0,30.1887,30.2373,30.1887,30.1887,6400.0
2007-09-18 11:00:00,31.05,31.09,31.05,31.08,2100.0,30.1887,30.2276,30.1887,30.2178,2100.0
2007-09-18 11:05:00,31.06,31.1,31.04,31.1,3700.0,30.1984,30.2373,30.179,30.2373,3700.0
2007-09-18 11:10:00,31.09,31.13,31.09,31.09,2800.0,30.2276,30.2665,30.2276,30.2276,2800.0
2007-09-18 11:15:00,31.1,31.18,31.08,31.18,3400.0,30.2373,30.3151,30.2178,30.3151,3400.0
2007-09-18 11:20:00,31.19,31.22,31.18,31.22,3200.0,30.3248,30.354,30.3151,30.354,3200.0
2007-09-18 11:25:00,31.19,31.2,31.15,31.15,1400.0,30.3248,30.3345,30.2859,30.2859,1400.0
2007-09-18 11:30:00,31.17,31.2,31.11,31.19,4400.0,30.3053,30.3345,30.247,30.3248,4400.0
2007-09-18 11:35:00,31.19,31.2,31.19,31.19,900.0,30.3248,30.3345,30.3248,30.3248,900.0
2007-09-18 11:40:00,31.18,31.19,31.17,31.19,1200.0,30.3151,30.3248,30.3053,30.3248,1200.0
2007-09-18 11:45:00,31.2,31.2,31.19,31.2,3300.0,30.3345,30.3345,30.3248,30.3345,3300.0
2007-09-18 11:50:00,31.2,31.2,31.19,31.2,1200.0,30.3345,30.3345,30.3248,30.3345,1200.0
2007-09-18 11:55:00,31.18,31.19,31.16,31.18,2200.0,30.3151,30.3248,30.2956,30.3151,2200.0
2007-09-18 12:00:00,31.19,31.19,31.17,31.18,1100.0,30.3248,30.3248,30.3053,30.3151,1100.0
2007-09-18 12:05:00,31.17,31.17,31.15,31.15,900.0,30.3053,30.3053,30.2859,30.2859,900.0
2007-09-18 12:10:00,31.13,31.15,31.13,31.15,900.0,30.2665,30.2859,30.2665,30.2859,900.0
2007-09-18 12:15:00,31.15,31.2,31.15,31.15,3500.0,30.2859,30.3345,30.2859,30.2859,3500.0
2007-09-18 12:20:00,31.18,31.19,31.17,31.17,400.0,30.3151,30.3248,30.3053,30.3053,400.0
2007-09-18 12:25:00,31.17,31.22,31.15,31.19,14800.0,30.3053,30.354,30.2859,30.3248,14800.0
2007-09-18 12:30:00,31.19,31.2,31.18,31.2,800.0,30.3248,30.3345,30.3151,30.3345,800.0
2007-09-18 12:35:00,31.2,31.2,31.18,31.18,900.0,30.3345,30.3345,30.3151,30.3151,900.0
2007-09-18 12:40:00,31.17,31.2,31.17,31.17,21100.0,30.3053,30.3345,30.3053,30.3053,21100.0
2007-09-18 12:45:00,31.17,31.17,31.1,31.12,1700.0,30.3053,30.3053,30.2373,30.2567,1700.0
2007-09-18 12:50:00,31.12,31.16,31.11,31.16,1700.0,30.2567,30.2956,30.247,30.2956,1700.0
2007-09-18 12:55:00,31.16,31.18,31.15,31.17,700.0,30.2956,30.3151,30.2859,30.3053,700.0
2007-09-18 13:00:00,31.16,31.17,31.14,31.16,1400.0,30.2956,30.3053,30.2762,30.2956,1400.0
2007-09-18 13:05:00,31.14,31.15,31.12,31.12,1000.0,30.2762,30.2859,30.2567,30.2567,1000.0
2007-09-18 13:10:00,31.13,31.14,31.13,31.14,500.0,30.2665,30.2762,30.2665,30.2762,500.0
2007-09-18 13:15:00,31.14,31.2,31.14,31.19,1800.0,30.2762,30.3345,30.2762,30.3248,1800.0
2007-09-18 13:20:00,31.2,31.2,31.17,31.19,500.0,30.3345,30.3345,30.3053,30.3248,500.0
2007-09-18 13:25:00,31.19,31.2,31.13,31.13,3000.0,30.3248,30.3345,30.2665,30.2665,3000.0
2007-09-18 13:30:00,31.16,31.16,31.1,31.11,4500.0,30.2956,30.2956,30.2373,30.247,4500.0
2007-09-18 13:35:00,31.11,31.12,31.09,31.09,5500.0,30.247,30.2567,30.2276,30.2276,5500.0
2007-09-18 13:40:00,31.1,31.1,31.09,31.1,800.0,30.2373,30.2373,30.2276,30.2373,800.0
2007-09-18 13:45:00,31.1,31.2,31.1,31.1,42900.0,30.2373,30.3345,30.2373,30.2373,42900.0
2007-09-18 13:50:00,31.1,31.1,31.1,31.1,1900.0,30.2373,30.2373,30.2373,30.2373,1900.0
2007-09-18 13:55:00,31.12,31.12,31.07,31.08,11000.0,30.2567,30.2567,30.2081,30.2178,11000.0
2007-09-18 14:00:00,31.08,31.08,31.07,31.08,2700.0,30.2178,30.2178,30.2081,30.2178,2700.0
2007-09-18 14:05:00,31.11,31.13,31.09,31.1,800.0,30.247,30.2665,30.2276,30.2373,800.0
2007-09-18 14:10:00,31.13,31.15,31.06,31.12,2700.0,30.2665,30.2859,30.1984,30.2567,2700.0
2007-09-18 14:15:00,31.15,31.37,31.12,31.34,35600.0,30.2859,30.4998,30.2567,30.4706,35600.0
2007-09-18 14:20:00,31.37,31.4,31.15,31.36,14200.0,30.4998,30.529,30.2859,30.4901,14200.0
2007-09-18 14:25:00,31.37,31.4,31.33,31.34,10800.0,30.4998,30.529,30.4609,30.4706,10800.0
2007-09-18 14:30:00,31.35,31.4,31.34,31.35,18100.0,30.4804,30.529,30.4706,30.4804,18100.0
2007-09-18 14:35:00,31.38,31.39,31.34,31.36,15400.0,30.5095,30.5192,30.4706,30.4901,15400.0
2007-09-18 14:40:00,31.35,31.38,31.27,31.3,18700.0,30.4804,30.5095,30.4026,30.4317,18700.0
2007-09-18 14:45:00,31.3,31.32,31.21,31.31,36900.0,30.4317,30.4512,30.3442,30.4415,36900.0
2007-09-18 14:50:00,31.31,31.35,31.27,31.32,20600.0,30.4415,30.4804,30.4026,30.4512,20600.0
2007-09-18 14:55:00,31.35,31.35,31.25,31.25,8300.0,30.4804,30.4804,30.3831,30.3831,8300.0
2007-09-18 15:00:00,31.25,31.27,31.23,31.27,15200.0,30.3831,30.4026,30.3637,30.4026,15200.0
2007-09-18 15:05:00,31.25,31.27,31.21,31.23,13800.0,30.3831,30.4026,30.3442,30.3637,13800.0
2007-09-18 15:10:00,31.23,31.26,31.22,31.22,12700.0,30.3637,30.3928,30.354,30.354,12700.0
2007-09-18 15:15:00,31.24,31.25,31.2,31.23,11700.0,30.3734,30.3831,30.3345,30.3637,11700.0
2007-09-18 15:20:00,31.22,31.25,31.21,31.25,11100.0,30.354,30.3831,30.3442,30.3831,11100.0
2007-09-18 15:25:00,31.25,31.29,31.23,31.27,9800.0,30.3831,30.422,30.3637,30.4026,9800.0
2007-09-18 15:30:00,31.26,31.31,31.23,31.31,15600.0,30.3928,30.4415,30.3637,30.4415,15600.0
2007-09-18 15:35:00,31.3,31.36,31.26,31.26,24400.0,30.4317,30.4901,30.3928,30.3928,24400.0
2007-09-18 15:40:00,31.25,31.3,31.22,31.25,10700.0,30.3831,30.4317,30.354,30.3831,10700.0
2007-09-18 15:45:00,31.22,31.3,31.22,31.27,12100.0,30.354,30.4317,30.354,30.4026,12100.0
2007-09-18 15:50:00,31.27,31.3,31.22,31.25,15700.0,30.4026,30.4317,30.354,30.3831,15700.0
2007-09-18 15:55:00,31.25,31.25,31.19,31.2,40800.0,30.3831,30.3831,30.3248,30.3345,40800.0
2007-09-19 09:30:00,31.25,31.35,31.15,31.35,24800.0,30.3831,30.4804,30.2859,30.4804,24800.0
2007-09-19 09:35:00,31.36,31.42,31.36,31.4,30800.0,30.4901,30.5484,30.4901,30.529,30800.0
2007-09-19 09:40:00,31.37,31.64,31.36,31.53,121900.0,30.4998,30.7623,30.4901,30.6554,121900.0
2007-09-19 09:45:00,31.56,31.81,31.56,31.81,37900.0,30.6845,30.9276,30.6845,30.9276,37900.0
2007-09-19 09:50:00,31.81,31.88,31.79,31.84,103600.0,30.9276,30.9957,30.9081,30.9568,103600.0
2007-09-19 09:55:00,31.84,31.93,31.83,31.93,94300.0,30.9568,31.0443,30.947,31.0443,94300.0
2007-09-19 10:00:00,31.93,32.09,31.92,32.04,89800.0,31.0443,31.1998,31.0345,31.1512,89800.0
2007-09-19 10:05:00,32.03,32.03,31.89,31.92,18600.0,31.1415,31.1415,31.0054,31.0345,18600.0
2007-09-19 10:10:00,31.92,31.92,31.89,31.92,5500.0,31.0345,31.0345,31.0054,31.0345,5500.0
2007-09-19 10:15:00,31.91,31.92,31.82,31.82,7700.0,31.0248,31.0345,30.9373,30.9373,7700.0
2007-09-19 10:20:00,31.84,31.89,31.81,31.87,44700.0,30.9568,31.0054,30.9276,30.9859,44700.0
2007-09-19 10:25:00,31.87,31.91,31.82,31.85,11200.0,30.9859,31.0248,30.9373,30.9665,11200.0
2007-09-19 10:30:00,31.83,31.91,31.83,31.9,10300.0,30.947,31.0248,30.947,31.0151,10300.0
2007-09-19 10:35:00,31.88,31.94,31.82,31.94,71000.0,30.9957,31.054,30.9373,31.054,71000.0
2007-09-19 10:40:00,31.97,31.98,31.9,31.9,13500.0,31.0832,31.0929,31.0151,31.0151,13500.0
2007-09-19 10:45:00,31.94,31.95,31.88,31.9,209300.0,31.054,31.0637,30.9957,31.0151,209300.0
2007-09-19 10:50:00,31.9,31.9,31.85,31.86,9600.0,31.0151,31.0151,30.9665,30.9762,9600.0
2007-09-19 10:55:00,31.87,31.9,31.86,31.9,5500.0,30.9859,31.0151,30.9762,31.0151,5500.0
2007-09-19 11:00:00,31.9,31.9,31.89,31.9,8700.0,31.0151,31.0151,31.0054,31.0151,8700.0
2007-09-19 11:05:00,31.9,31.9,31.89,31.9,5800.0,31.0151,31.0151,31.0054,31.0151,5800.0
2007-09-19 11:10:00,31.9,31.9,31.88,31.9,5200.0,31.0151,31.0151,30.9957,31.0151,5200.0
2007-09-19 11:15:00,31.87,31.9,31.86,31.86,14300.0,30.9859,31.0151,30.9762,30.9762,14300.0
2007-09-19 11:20:00,31.88,31.88,31.84,31.88,2100.0,30.9957,30.9957,30.9568,30.9957,2100.0
2007-09-19 11:25:00,31.88,31.88,31.84,31.85,2900.0,30.9957,30.9957,30.9568,30.9665,2900.0
2007-09-19 11:30:00,31.88,31.88,31.78,31.78,23600.0,30.9957,30.9957,30.8984,30.8984,23600.0
2007-09-19 11:35:00,31.79,31.8,31.79,31.79,3600.0,30.9081,30.9179,30.9081,30.9081,3600.0
2007-09-19 11:40:00,31.8,31.82,31.79,31.82,5600.0,30.9179,30.9373,30.9081,30.9373,5600.0
2007-09-19 11:45:00,31.8,31.84,31.8,31.83,3200.0,30.9179,30.9568,30.9179,30.947,3200.0
2007-09-19 11:50:00,31.84,31.86,31.79,31.8,5300.0,30.9568,30.9762,30.9081,30.9179,5300.0
2007-09-19 11:55:00,31.8,31.81,31.79,31.79,3700.0,30.9179,30.9276,30.9081,30.9081,3700.0
2007-09-19 12:00:00,31.79,31.81,31.78,31.8,4200.0,30.9081,30.9276,30.8984,30.9179,4200.0
2007-09-19 12:05:00,31.8,31.83,31.78,31.8,7600.0,30.9179,30.947,30.8984,30.9179,7600.0
2007-09-19 12:10:00,31.8,31.8,31.79,31.8,3100.0,30.9179,30.9179,30.9081,30.9179,3100.0
2007-09-19 12:15:00,31.8,31.8,31.79,31.8,5400.0,30.9179,30.9179,30.9081,30.9179,5400.0
2007-09-19 12:20:00,31.79,31.8,31.79,31.8,2900.0,30.9081,30.9179,30.9081,30.9179,2900.0
2007-09-19 12:25:00,31.8,31.8,31.76,31.78,54200.0,30.9179,30.9179,30.879,30.8984,54200.0
2007-09-19 12:30:00,31.79,31.83,31.79,31.8,41600.0,30.9081,30.947,30.9081,30.9179,41600.0
2007-09-19 12:35:00,31.8,31.88,31.8,31.88,15000.0,30.9179,30.9957,30.9179,30.9957,15000.0
2007-09-19 12:40:00,31.88,31.94,31.88,31.94,5200.0,30.9957,31.054,30.9957,31.054,5200.0
2007-09-19 12:45:00,31.94,31.96,31.91,31.91,6700.0,31.054,31.0734,31.0248,31.0248,6700.0
2007-09-19 12:50:00,31.93,31.93,31.89,31.89,3400.0,31.0443,31.0443,31.0054,31.0054,3400.0
2007-09-19 12:55:00,31.89,31.9,31.88,31.89,4300.0,31.0054,31.0151,30.9957,31.0054,4300.0
2007-09-19 13:00:00,31.88,31.89,31.85,31.88,7800.0,30.9957,31.0054,30.9665,30.9957,7800.0
2007-09-19 13:05:00,31.87,31.88,31.85,31.88,6500.0,30.9859,30.9957,30.9665,30.9957,6500.0
2007-09-19 13:10:00,31.88,31.9,31.88,31.88,2400.0,30.9957,31.0151,30.9957,30.9957,2400.0
2007-09-19 13:15:00,31.87,31.9,31.84,31.89,4200.0,30.9859,31.0151,30.9568,31.0054,4200.0
2007-09-19 13:20:00,31.87,31.89,31.86,31.89,4400.0,30.9859,31.0054,30.9762,31.0054,4400.0
2007-09-19 13:25:00,31.85,31.88,31.84,31.87,2300.0,30.9665,30.9957,30.9568,30.9859,2300.0
2007-09-19 13:30:00,31.87,31.87,31.8,31.85,6100.0,30.9859,30.9859,30.9179,30.9665,6100.0
2007-09-19 13:35:00,31.83,31.85,31.8,31.8,8300.0,30.947,30.9665,30.9179,30.9179,8300.0
2007-09-19 13:40:00,31.8,31.81,31.77,31.79,15700.0,30.9179,30.9276,30.8887,30.9081,15700.0
2007-09-19 13:45:00,31.79,31.79,31.73,31.73,7900.0,30.9081,30.9081,30.8498,30.8498,7900.0
2007-09-19 13:50:00,31.76,31.76,31.69,31.74,4700.0,30.879,30.879,30.8109,30.8595,4700.0
2007-09-19 13:55:00,31.74,31.8,31.74,31.79,4700.0,30.8595,30.9179,30.8595,30.9081,4700.0
2007-09-19 14:00:00,31.79,31.8,31.78,31.8,2300.0,30.9081,30.9179,30.8984,30.9179,2300.0
2007-09-19 14:05:00,31.8,31.81,31.77,31.77,16600.0,30.9179,30.9276,30.8887,30.8887,16600.0
2007-09-19 14:10:00,31.78,31.8,31.76,31.8,2800.0,30.8984,30.9179,30.879,30.9179,2800.0
2007-09-19 14:15:00,31.8,31.8,31.75,31.79,5400.0,30.9179,30.9179,30.8693,30.9081,5400.0
2007-09-19 14:20:00,31.78,31.79,31.75,31.76,3500.0,30.8984,30.9081,30.8693,30.879,3500.0
2007-09-19 14:25:00,31.76,31.8,31.76,31.77,3300.0,30.879,30.9179,30.879,30.8887,3300.0
2007-09-19 14:30:00,31.77,31.8,31.77,31.8,5400.0,30.8887,30.9179,30.8887,30.9179,5400.0
2007-09-19 14:35:00,31.79,31.8,31.78,31.78,5200.0,30.9081,30.9179,30.8984,30.8984,5200.0
2007-09-19 14:40:00,31.79,31.8,31.78,31.79,5200.0,30.9081,30.9179,30.8984,30.9081,5200.0
2007-09-19 14:45:00,31.78,31.8,31.78,31.8,4200.0,30.8984,30.9179,30.8984,30.9179,4200.0
2007-09-19 14:50:00,31.8,31.8,31.78,31.8,4100.0,30.9179,30.9179,30.8984,30.9179,4100.0
2007-09-19 14:55:00,31.8,31.8,31.69,31.71,13500.0,30.9179,30.9179,30.8109,30.8304,13500.0
2007-09-19 15:00:00,31.71,31.76,31.71,31.75,12500.0,30.8304,30.879,30.8304,30.8693,12500.0
2007-09-19 15:05:00,31.75,31.76,31.73,31.75,3000.0,30.8693,30.879,30.8498,30.8693,3000.0
2007-09-19 15:10:00,31.75,31.8,31.75,31.77,13400.0,30.8693,30.9179,30.8693,30.8887,13400.0
2007-09-19 15:15:00,31.78,31.79,31.77,31.79,5400.0,30.8984,30.9081,30.8887,30.9081,5400.0
2007-09-19 15:20:00,31.78,31.79,31.75,31.75,11700.0,30.8984,30.9081,30.8693,30.8693,11700.0
2007-09-19 15:25:00,31.75,31.77,31.74,31.76,2800.0,30.8693,30.8887,30.8595,30.879,2800.0
2007-09-19 15:30:00,31.76,31.76,31.73,31.74,3700.0,30.879,30.879,30.8498,30.8595,3700.0
2007-09-19 15:35:00,31.75,31.76,31.74,31.76,5600.0,30.8693,30.879,30.8595,30.879,5600.0
2007-09-19 15:40:00,31.76,31.79,31.75,31.76,9000.0,30.879,30.9081,30.8693,30.879,9000.0
2007-09-19 15:45:00,31.76,31.79,31.75,31.75,8900.0,30.879,30.9081,30.8693,30.8693,8900.0
2007-09-19 15:50:00,31.76,31.76,31.73,31.75,20800.0,30.879,30.879,30.8498,30.8693,20800.0
2007-09-19 15:55:00,31.75,31.79,31.74,31.76,12800.0,30.8693,30.9081,30.8595,30.879,12800.0
2007-09-20 09:30:00,31.9,31.9,31.77,31.81,106400.0,31.0151,31.0151,30.8887,30.9276,106400.0
2007-09-20 09:35:00,31.81,31.89,31.8,31.85,38700.0,30.9276,31.0054,30.9179,30.9665,38700.0
2007-09-20 09:40:00,31.85,31.89,31.8,31.83,49000.0,30.9665,31.0054,30.9179,30.947,49000.0
2007-09-20 09:45:00,31.81,31.83,31.74,31.76,45800.0,30.9276,30.947,30.8595,30.879,45800.0
2007-09-20 09:50:00,31.8,31.88,31.78,31.8,164500.0,30.9179,30.9957,30.8984,30.9179,164500.0
2007-09-20 09:55:00,31.8,31.83,31.77,31.8,22100.0,30.9179,30.947,30.8887,30.9179,22100.0
2007-09-20 10:00:00,31.8,31.81,31.79,31.81,10400.0,30.9179,30.9276,30.9081,30.9276,10400.0
2007-09-20 10:05:00,31.8,31.85,31.8,31.84,10100.0,30.9179,30.9665,30.9179,30.9568,10100.0
2007-09-20 10:10:00,31.85,31.85,31.8,31.83,7900.0,30.9665,30.9665,30.9179,30.947,7900.0
2007-09-20 10:15:00,31.85,31.85,31.82,31.83,18300.0,30.9665,30.9665,30.9373,30.947,18300.0
2007-09-20 10:20:00,31.82,31.83,31.8,31.83,2400.0,30.9373,30.947,30.9179,30.947,2400.0
2007-09-20 10:25:00,31.83,31.84,31.81,31.83,1000.0,30.947,30.9568,30.9276,30.947,1000.0
2007-09-20 10:30:00,31.84,31.85,31.81,31.82,1000.0,30.9568,30.9665,30.9276,30.9373,1000.0
2007-09-20 10:35:00,31.82,31.83,31.81,31.83,3100.0,30.9373,30.947,30.9276,30.947,3100.0
2007-09-20 10:40:00,31.83,31.87,31.81,31.83,18600.0,30.947,30.9859,30.9276,30.947,18600.0
2007-09-20 10:45:00,31.82,31.96,31.82,31.93,55000.0,30.9373,31.0734,30.9373,31.0443,55000.0
2007-09-20 10:50:00,31.92,32.03,31.9,32.0,62300.0,31.0345,31.1415,31.0151,31.1123,62300.0
2007-09-20 10:55:00,32.0,32.0,31.96,31.97,18900.0,31.1123,31.1123,31.0734,31.0832,18900.0
2007-09-20 11:00:00,31.96,31.99,31.96,31.99,5600.0,31.0734,31.1026,31.0734,31.1026,5600.0
2007-09-20 11:05:00,31.99,32.0,31.98,32.0,35200.0,31.1026,31.1123,31.0929,31.1123,35200.0
2007-09-20 11:10:00,32.0,32.0,31.98,31.99,33200.0,31.1123,31.1123,31.0929,31.1026,33200.0
2007-09-20 11:15:00,31.99,32.0,31.98,32.0,6700.0,31.1026,31.1123,31.0929,31.1123,6700.0
2007-09-20 11:20:00,31.99,32.0,31.98,31.99,77500.0,31.1026,31.1123,31.0929,31.1026,77500.0
2007-09-20 11:25:00,31.99,32.0,31.99,32.0,44700.0,31.1026,31.1123,31.1026,31.1123,44700.0
2007-09-20 11:30:00,32.0,32.0,31.97,31.98,24600.0,31.1123,31.1123,31.0832,31.0929,24600.0
2007-09-20 11:35:00,31.98,31.99,31.98,31.98,6200.0,31.0929,31.1026,31.0929,31.0929,6200.0
2007-09-20 11:40:00,31.99,32.01,31.98,32.0,55300.0,31.1026,31.122,31.0929,31.1123,55300.0
2007-09-20 11:45:00,32.0,32.08,32.0,32.06,117700.0,31.1123,31.1901,31.1123,31.1707,117700.0
2007-09-20 11:50:00,32.07,32.1,32.04,32.1,22800.0,31.1804,31.2095,31.1512,31.2095,22800.0
2007-09-20 11:55:00,32.09,32.1,32.06,32.1,34600.0,31.1998,31.2095,31.1707,31.2095,34600.0
2007-09-20 12:00:00,32.1,32.23,32.1,32.2,25900.0,31.2095,31.3359,31.2095,31.3068,25900.0
2007-09-20 12:05:00,32.2,32.27,32.2,32.25,11500.0,31.3068,31.3748,31.3068,31.3554,11500.0
2007-09-20 12:10:00,32.25,32.26,32.23,32.25,11200.0,31.3554,31.3651,31.3359,31.3554,11200.0
2007-09-20 12:15:00,32.25,32.44,32.25,32.44,20400.0,31.3554,31.5401,31.3554,31.5401,20400.0
2007-09-20 12:20:00,32.43,32.55,32.37,32.55,53500.0,31.5304,31.6471,31.4721,31.6471,53500.0
2007-09-20 12:25:00,32.55,32.6,32.42,32.44,43900.0,31.6471,31.6957,31.5207,31.5401,43900.0
2007-09-20 12:30:00,32.43,32.54,32.42,32.5,66900.0,31.5304,31.6373,31.5207,31.5985,66900.0
2007-09-20 12:35:00,32.5,32.51,32.49,32.49,48800.0,31.5985,31.6082,31.5887,31.5887,48800.0
2007-09-20 12:40:00,32.5,32.54,32.4,32.4,138900.0,31.5985,31.6373,31.5012,31.5012,138900.0
2007-09-20 12:45:00,32.38,32.5,32.38,32.44,109700.0,31.4818,31.5985,31.4818,31.5401,109700.0
2007-09-20 12:50:00,32.43,32.44,32.35,32.39,17500.0,31.5304,31.5401,31.4526,31.4915,17500.0
2007-09-20 12:55:00,32.41,32.5,32.4,32.5,3400.0,31.5109,31.5985,31.5012,31.5985,3400.0
2007-09-20 13:00:00,32.47,32.5,32.42,32.45,92200.0,31.5693,31.5985,31.5207,31.5498,92200.0
2007-09-20 13:05:00,32.45,32.47,32.4,32.41,38900.0,31.5498,31.5693,31.5012,31.5109,38900.0
2007-09-20 13:10:00,32.43,32.49,32.43,32.46,10500.0,31.5304,31.5887,31.5304,31.5596,10500.0
2007-09-20 13:15:00,32.48,32.48,32.46,32.47,6200.0,31.579,31.579,31.5596,31.5693,6200.0
2007-09-20 13:20:00,32.47,32.47,32.45,32.45,9800.0,31.5693,31.5693,31.5498,31.5498,9800.0
2007-09-20 13:25:00,32.45,32.49,32.45,32.48,8300.0,31.5498,31.5887,31.5498,31.579,8300.0
2007-09-20 13:30:00,32.48,32.54,32.48,32.5,70100.0,31.579,31.6373,31.579,31.5985,70100.0
2007-09-20 13:35:00,32.51,32.53,32.48,32.52,36700.0,31.6082,31.6276,31.579,31.6179,36700.0
2007-09-20 13:40:00,32.52,32.52,32.49,32.49,22700.0,31.6179,31.6179,31.5887,31.5887,22700.0
2007-09-20 13:45:00,32.5,32.51,32.47,32.48,8100.0,31.5985,31.6082,31.5693,31.579,8100.0
2007-09-20 13:50:00,32.48,32.5,32.48,32.5,25900.0,31.579,31.5985,31.579,31.5985,25900.0
2007-09-20 13:55:00,32.5,32.51,32.49,32.51,13700.0,31.5985,31.6082,31.5887,31.6082,13700.0
2007-09-20 14:00:00,32.51,32.58,32.51,32.56,22200.0,31.6082,31.6762,31.6082,31.6568,22200.0
2007-09-20 14:05:00,32.56,32.58,32.5,32.52,36700.0,31.6568,31.6762,31.5985,31.6179,36700.0
2007-09-20 14:10:00,32.53,32.56,32.5,32.54,9800.0,31.6276,31.6568,31.5985,31.6373,9800.0
2007-09-20 14:15:00,32.55,32.57,32.52,32.55,20400.0,31.6471,31.6665,31.6179,31.6471,20400.0
2007-09-20 14:20:00,32.55,32.57,32.5,32.56,55600.0,31.6471,31.6665,31.5985,31.6568,55600.0
2007-09-20 14:25:00,32.55,32.57,32.53,32.54,24000.0,31.6471,31.6665,31.6276,31.6373,24000.0
2007-09-20 14:30:00,32.55,32.55,32.53,32.54,37100.0,31.6471,31.6471,31.6276,31.6373,37100.0
2007-09-20 14:35:00,32.51,32.52,32.46,32.46,16200.0,31.6082,31.6179,31.5596,31.5596,16200.0
2007-09-20 14:40:00,32.46,32.46,32.38,32.4,43300.0,31.5596,31.5596,31.4818,31.5012,43300.0
2007-09-20 14:45:00,32.4,32.46,32.39,32.44,63800.0,31.5012,31.5596,31.4915,31.5401,63800.0
2007-09-20 14:50:00,32.42,32.45,32.41,32.45,32400.0,31.5207,31.5498,31.5109,31.5498,32400.0
2007-09-20 14:55:00,32.45,32.53,32.44,32.44,28700.0,31.5498,31.6276,31.5401,31.5401,28700.0
2007-09-20 15:00:00,32.45,32.45,32.35,32.43,306000.0,31.5498,31.5498,31.4526,31.5304,306000.0
2007-09-20 15:05:00,32.42,32.43,32.41,32.42,14200.0,31.5207,31.5304,31.5109,31.5207,14200.0
2007-09-20 15:10:00,32.43,32.48,32.39,32.39,19300.0,31.5304,31.579,31.4915,31.4915,19300.0
2007-09-20 15:15:00,32.38,32.41,32.38,32.4,6400.0,31.4818,31.5109,31.4818,31.5012,6400.0
2007-09-20 15:20:00,32.41,32.42,32.41,32.41,37400.0,31.5109,31.5207,31.5109,31.5109,37400.0
2007-09-20 15:25:00,32.42,32.42,32.41,32.41,10200.0,31.5207,31.5207,31.5109,31.5109,10200.0
2007-09-20 15:30:00,32.41,32.42,32.39,32.4,14700.0,31.5109,31.5207,31.4915,31.5012,14700.0
2007-09-20 15:35:00,32.41,32.45,32.4,32.42,43700.0,31.5109,31.5498,31.5012,31.5207,43700.0
2007-09-20 15:40:00,32.43,32.49,32.37,32.4,60400.0,31.5304,31.5887,31.4721,31.5012,60400.0
2007-09-20 15:45:00,32.39,32.42,32.38,32.4,36600.0,31.4915,31.5207,31.4818,31.5012,36600.0
2007-09-20 15:50:00,32.4,32.42,32.39,32.42,70500.0,31.5012,31.5207,31.4915,31.5207,70500.0
2007-09-20 15:55:00,32.4,32.43,32.32,32.34,81100.0,31.5012,31.5304,31.4234,31.4429,81100.0
2007-09-21 09:30:00,32.4,32.55,32.31,32.54,153300.0,31.5012,31.6471,31.4137,31.6373,153300.0
2007-09-21 09:35:00,32.54,32.6,32.3,32.3,42100.0,31.6373,31.6957,31.404,31.404,42100.0
2007-09-21 09:40:00,32.37,32.41,32.25,32.28,10400.0,31.4721,31.5109,31.3554,31.3846,10400.0
2007-09-21 09:45:00,32.25,32.29,32.18,32.19,7900.0,31.3554,31.3943,31.2873,31.2971,7900.0
2007-09-21 09:50:00,32.19,32.2,32.11,32.15,15200.0,31.2971,31.3068,31.2193,31.2582,15200.0
2007-09-21 09:55:00,32.15,32.15,32.05,32.07,5700.0,31.2582,31.2582,31.1609,31.1804,5700.0
2007-09-21 10:00:00,32.06,32.17,32.02,32.09,45700.0,31.1707,31.2776,31.1318,31.1998,45700.0
2007-09-21 10:05:00,32.1,32.16,32.1,32.15,31400.0,31.2095,31.2679,31.2095,31.2582,31400.0
2007-09-21 10:10:00,32.12,32.12,32.04,32.11,9700.0,31.229,31.229,31.1512,31.2193,9700.0
2007-09-21 10:15:00,32.12,32.19,32.12,32.16,9800.0,31.229,31.2971,31.229,31.2679,9800.0
2007-09-21 10:20:00,32.16,32.17,32.15,32.15,8300.0,31.2679,31.2776,31.2582,31.2582,8300.0
2007-09-21 10:25:00,32.15,32.16,32.15,32.16,8500.0,31.2582,31.2679,31.2582,31.2679,8500.0
2007-09-21 10:30:00,32.15,32.23,32.15,32.22,11000.0,31.2582,31.3359,31.2582,31.3262,11000.0
2007-09-21 10:35:00,32.23,32.23,32.19,32.19,1800.0,31.3359,31.3359,31.2971,31.2971,1800.0
2007-09-21 10:40:00,32.21,32.21,32.16,32.18,3500.0,31.3165,31.3165,31.2679,31.2873,3500.0
2007-09-21 10:45:00,32.15,32.16,32.09,32.1,10600.0,31.2582,31.2679,31.1998,31.2095,10600.0
2007-09-21 10:50:00,32.1,32.1,32.05,32.07,5300.0,31.2095,31.2095,31.1609,31.1804,5300.0
2007-09-21 10:55:00,32.07,32.1,32.04,32.09,3800.0,31.1804,31.2095,31.1512,31.1998,3800.0
2007-09-21 11:00:00,32.08,32.15,32.08,32.14,4000.0,31.1901,31.2582,31.1901,31.2484,4000.0
2007-09-21 11:05:00,32.15,32.24,32.12,32.21,6000.0,31.2582,31.3457,31.229,31.3165,6000.0
2007-09-21 11:10:00,32.18,32.19,32.11,32.14,5200.0,31.2873,31.2971,31.2193,31.2484,5200.0
2007-09-21 11:15:00,32.14,32.16,32.13,32.13,2000.0,31.2484,31.2679,31.2387,31.2387,2000.0
2007-09-21 11:20:00,32.13,32.14,32.13,32.14,2000.0,31.2387,31.2484,31.2387,31.2484,2000.0
2007-09-21 11:25:00,32.14,32.14,32.13,32.14,2500.0,31.2484,31.2484,31.2387,31.2484,2500.0
2007-09-21 11:30:00,32.13,32.15,32.13,32.15,3900.0,31.2387,31.2582,31.2387,31.2582,3900.0
2007-09-21 11:35:00,32.14,32.14,32.01,32.02,16100.0,31.2484,31.2484,31.122,31.1318,16100.0
2007-09-21 11:40:00,32.0,32.04,32.0,32.0,54100.0,31.1123,31.1512,31.1123,31.1123,54100.0
2007-09-21 11:45:00,32.0,32.01,32.0,32.01,16800.0,31.1123,31.122,31.1123,31.122,16800.0
2007-09-21 11:50:00,32.0,32.06,31.94,32.05,61700.0,31.1123,31.1707,31.054,31.1609,61700.0
2007-09-21 11:55:00,32.04,32.04,31.93,31.95,62800.0,31.1512,31.1512,31.0443,31.0637,62800.0
2007-09-21 12:00:00,31.95,32.0,31.93,31.96,40500.0,31.0637,31.1123,31.0443,31.0734,40500.0
2007-09-21 12:05:00,31.93,31.98,31.93,31.96,13200.0,31.0443,31.0929,31.0443,31.0734,13200.0
2007-09-21 12:10:00,31.95,31.97,31.93,31.94,19300.0,31.0637,31.0832,31.0443,31.054,19300.0
2007-09-21 12:15:00,31.94,31.95,31.93,31.94,2900.0,31.054,31.0637,31.0443,31.054,2900.0
2007-09-21 12:20:00,31.94,31.97,31.91,31.91,35300.0,31.054,31.0832,31.0248,31.0248,35300.0
2007-09-21 12:25:00,31.93,31.96,31.91,31.93,6800.0,31.0443,31.0734,31.0248,31.0443,6800.0
2007-09-21 12:30:00,31.92,31.93,31.88,31.89,20300.0,31.0345,31.0443,30.9957,31.0054,20300.0
2007-09-21 12:35:00,31.9,31.9,31.88,31.88,7100.0,31.0151,31.0151,30.9957,30.9957,7100.0
2007-09-21 12:40:00,31.88,31.98,31.88,31.98,33200.0,30.9957,31.0929,30.9957,31.0929,33200.0
2007-09-21 12:45:00,32.0,32.01,31.9,31.91,11100.0,31.1123,31.122,31.0151,31.0248,11100.0
2007-09-21 12:50:00,31.91,31.95,31.88,31.88,17100.0,31.0248,31.0637,30.9957,30.9957,17100.0
2007-09-21 12:55:00,31.88,31.89,31.86,31.88,5900.0,30.9957,31.0054,30.9762,30.9957,5900.0
2007-09-21 13:00:00,31.88,31.89,31.85,31.85,185500.0,30.9957,31.0054,30.9665,30.9665,185500.0
2007-09-21 13:05:00,31.85,31.85,31.63,31.66,32500.0,30.9665,30.9665,30.7526,30.7818,32500.0
2007-09-21 13:10:00,31.63,31.67,31.62,31.65,4700.0,30.7526,30.7915,30.7429,30.772,4700.0
2007-09-21 13:15:00,31.65,31.73,31.65,31.7,9000.0,30.772,30.8498,30.772,30.8206,9000.0
2007-09-21 13:20:00,31.69,31.71,31.64,31.68,21100.0,30.8109,30.8304,30.7623,30.8012,21100.0
2007-09-21 13:25:00,31.68,31.72,31.68,31.7,8000.0,30.8012,30.8401,30.8012,30.8206,8000.0
2007-09-21 13:30:00,31.72,31.74,31.69,31.7,6000.0,30.8401,30.8595,30.8109,30.8206,6000.0
2007-09-21 13:35:00,31.71,31.72,31.69,31.72,900.0,30.8304,30.8401,30.8109,30.8401,900.0
2007-09-21 13:40:00,31.72,31.72,31.69,31.71,2500.0,30.8401,30.8401,30.8109,30.8304,2500.0
2007-09-21 13:45:00,31.69,31.73,31.69,31.73,2300.0,30.8109,30.8498,30.8109,30.8498,2300.0
2007-09-21 13:50:00,31.71,31.78,31.7,31.77,1600.0,30.8304,30.8984,30.8206,30.8887,1600.0
2007-09-21 13:55:00,31.77,31.83,31.77,31.83,3000.0,30.8887,30.947,30.8887,30.947,3000.0
2007-09-21 14:00:00,31.81,31.84,31.81,31.84,1600.0,30.9276,30.9568,30.9276,30.9568,1600.0
2007-09-21 14:05:00,31.83,31.84,31.82,31.82,1800.0,30.947,30.9568,30.9373,30.9373,1800.0
2007-09-21 14:10:00,31.82,31.83,31.79,31.8,5500.0,30.9373,30.947,30.9081,30.9179,5500.0
2007-09-21 14:15:00,31.82,31.82,31.79,31.8,4200.0,30.9373,30.9373,30.9081,30.9179,4200.0
2007-09-21 14:20:00,31.8,31.81,31.65,31.68,26200.0,30.9179,30.9276,30.772,30.8012,26200.0
2007-09-21 14:25:00,31.69,31.87,31.65,31.82,25000.0,30.8109,30.9859,30.772,30.9373,25000.0
2007-09-21 14:30:00,31.84,31.84,31.77,31.79,8200.0,30.9568,30.9568,30.8887,30.9081,8200.0
2007-09-21 14:35:00,31.79,31.8,31.75,31.75,1900.0,30.9081,30.9179,30.8693,30.8693,1900.0
2007-09-21 14:40:00,31.75,31.78,31.73,31.78,1900.0,30.8693,30.8984,30.8498,30.8984,1900.0
2007-09-21 14:45:00,31.75,31.79,31.75,31.76,3600.0,30.8693,30.9081,30.8693,30.879,3600.0
2007-09-21 14:50:00,31.75,31.78,31.75,31.76,3500.0,30.8693,30.8984,30.8693,30.879,3500.0
2007-09-21 14:55:00,31.76,31.77,31.69,31.7,5400.0,30.879,30.8887,30.8109,30.8206,5400.0
2007-09-21 15:00:00,31.7,31.73,31.68,31.72,4800.0,30.8206,30.8498,30.8012,30.8401,4800.0
2007-09-21 15:05:00,31.72,31.78,31.7,31.74,20200.0,30.8401,30.8984,30.8206,30.8595,20200.0
2007-09-21 15:10:00,31.74,31.77,31.71,31.73,5800.0,30.8595,30.8887,30.8304,30.8498,5800.0
2007-09-21 15:15:00,31.74,31.78,31.73,31.78,10000.0,30.8595,30.8984,30.8498,30.8984,10000.0
2007-09-21 15:20:00,31.77,31.79,31.76,31.77,10500.0,30.8887,30.9081,30.879,30.8887,10500.0
2007-09-21 15:25:00,31.76,31.77,31.68,31.75,77300.0,30.879,30.8887,30.8012,30.8693,77300.0
2007-09-21 15:30:00,31.74,31.75,31.64,31.64,18700.0,30.8595,30.8693,30.7623,30.7623,18700.0
2007-09-21 15:35:00,31.62,31.67,31.46,31.48,50000.0,30.7429,30.7915,30.5873,30.6067,50000.0
2007-09-21 15:40:00,31.48,31.67,31.48,31.66,70200.0,30.6067,30.7915,30.6067,30.7818,70200.0
2007-09-21 15:45:00,31.67,31.67,31.5,31.52,32200.0,30.7915,30.7915,30.6262,30.6456,32200.0
2007-09-21 15:50:00,31.51,31.57,31.49,31.53,47300.0,30.6359,30.6943,30.6165,30.6554,47300.0
2007-09-21 15:55:00,31.53,31.53,31.44,31.47,66900.0,30.6554,30.6554,30.5679,30.597,66900.0
2007-09-24 09:30:00,31.5,31.5,31.45,31.48,32700.0,30.6262,30.6262,30.5776,30.6067,32700.0
2007-09-24 09:35:00,31.45,31.45,31.09,31.2,45800.0,30.5776,30.5776,30.2276,30.3345,45800.0
2007-09-24 09:40:00,31.16,31.28,31.16,31.23,11300.0,30.2956,30.4123,30.2956,30.3637,11300.0
2007-09-24 09:45:00,31.22,31.35,31.22,31.28,25700.0,30.354,30.4804,30.354,30.4123,25700.0
2007-09-24 09:50:00,31.26,31.32,31.19,31.24,15500.0,30.3928,30.4512,30.3248,30.3734,15500.0
2007-09-24 09:55:00,31.23,31.25,31.16,31.19,8100.0,30.3637,30.3831,30.2956,30.3248,8100.0
2007-09-24 10:00:00,31.16,31.25,31.15,31.15,22600.0,30.2956,30.3831,30.2859,30.2859,22600.0
2007-09-24 10:05:00,31.16,31.17,30.93,31.02,35200.0,30.2956,30.3053,30.072,30.1595,35200.0
2007-09-24 10:10:00,30.99,31.1,30.99,31.1,19400.0,30.1303,30.2373,30.1303,30.2373,19400.0
2007-09-24 10:15:00,31.1,31.12,31.1,31.11,8100.0,30.2373,30.2567,30.2373,30.247,8100.0
2007-09-24 10:20:00,31.1,31.16,31.1,31.14,39200.0,30.2373,30.2956,30.2373,30.2762,39200.0
2007-09-24 10:25:00,31.14,31.25,31.13,31.21,14900.0,30.2762,30.3831,30.2665,30.3442,14900.0
2007-09-24 10:30:00,31.21,31.25,31.14,31.25,13200.0,30.3442,30.3831,30.2762,30.3831,13200.0
2007-09-24 10:35:00,31.23,31.26,31.17,31.21,17300.0,30.3637,30.3928,30.3053,30.3442,17300.0
2007-09-24 10:40:00,31.2,31.22,31.09,31.18,74300.0,30.3345,30.354,30.2276,30.3151,74300.0
2007-09-24 10:45:00,31.16,31.23,31.16,31.18,11300.0,30.2956,30.3637,30.2956,30.3151,11300.0
2007-09-24 10:50:00,31.18,31.23,31.15,31.15,10000.0,30.3151,30.3637,30.2859,30.2859,10000.0
2007-09-24 10:55:00,31.15,31.19,31.15,31.19,5000.0,30.2859,30.3248,30.2859,30.3248,5000.0
2007-09-24 11:00:00,31.19,31.19,31.15,31.17,12000.0,30.3248,30.3248,30.2859,30.3053,12000.0
2007-09-24 11:05:00,31.15,31.19,31.15,31.15,8100.0,30.2859,30.3248,30.2859,30.2859,8100.0
2007-09-24 11:10:00,31.16,31.16,31.01,31.02,33700.0,30.2956,30.2956,30.1498,30.1595,33700.0
2007-09-24 11:15:00,31.03,31.06,31.02,31.05,2900.0,30.1692,30.1984,30.1595,30.1887,2900.0
2007-09-24 11:20:00,31.05,31.12,31.04,31.1,9900.0,30.1887,30.2567,30.179,30.2373,9900.0
2007-09-24 11:25:00,31.08,31.12,31.08,31.09,6500.0,30.2178,30.2567,30.2178,30.2276,6500.0
2007-09-24 11:30:00,31.1,31.12,31.08,31.12,10300.0,30.2373,30.2567,30.2178,30.2567,10300.0
2007-09-24 11:35:00,31.1,31.12,31.08,31.12,6100.0,30.2373,30.2567,30.2178,30.2567,6100.0
2007-09-24 11:40:00,31.1,31.11,31.1,31.1,6300.0,30.2373,30.247,30.2373,30.2373,6300.0
2007-09-24 11:45:00,31.1,31.11,31.1,31.1,5300.0,30.2373,30.247,30.2373,30.2373,5300.0
2007-09-24 11:50:00,31.1,31.11,31.1,31.1,11000.0,30.2373,30.247,30.2373,30.2373,11000.0
2007-09-24 11:55:00,31.1,31.12,31.09,31.09,191500.0,30.2373,30.2567,30.2276,30.2276,191500.0
2007-09-24 12:00:00,31.09,31.12,31.09,31.09,54100.0,30.2276,30.2567,30.2276,30.2276,54100.0
2007-09-24 12:05:00,31.09,31.1,31.06,31.06,3000.0,30.2276,30.2373,30.1984,30.1984,3000.0
2007-09-24 12:10:00,31.07,31.08,31.05,31.05,1000.0,30.2081,30.2178,30.1887,30.1887,1000.0
2007-09-24 12:15:00,31.06,31.11,31.06,31.1,29000.0,30.1984,30.247,30.1984,30.2373,29000.0
2007-09-24 12:20:00,31.1,31.11,31.08,31.09,65400.0,30.2373,30.247,30.2178,30.2276,65400.0
2007-09-24 12:25:00,31.09,31.09,31.06,31.09,2200.0,30.2276,30.2276,30.1984,30.2276,2200.0
2007-09-24 12:30:00,31.09,31.09,31.05,31.05,1300.0,30.2276,30.2276,30.1887,30.1887,1300.0
2007-09-24 12:35:00,31.07,31.11,31.05,31.07,61300.0,30.2081,30.247,30.1887,30.2081,61300.0
2007-09-24 12:40:00,31.06,31.07,31.06,31.06,1000.0,30.1984,30.2081,30.1984,30.1984,1000.0
2007-09-24 12:45:00,31.07,31.1,31.06,31.1,7200.0,30.2081,30.2373,30.1984,30.2373,7200.0
2007-09-24 12:50:00,31.09,31.1,31.06,31.06,116400.0,30.2276,30.2373,30.1984,30.1984,116400.0
2007-09-24 12:55:00,31.06,31.07,31.05,31.06,2400.0,30.1984,30.2081,30.1887,30.1984,2400.0
2007-09-24 13:00:00,31.08,31.08,31.04,31.05,18900.0,30.2178,30.2178,30.179,30.1887,18900.0
2007-09-24 13:05:00,31.04,31.05,31.03,31.03,1900.0,30.179,30.1887,30.1692,30.1692,1900.0
2007-09-24 13:10:00,31.03,31.03,30.98,30.98,15700.0,30.1692,30.1692,30.1206,30.1206,15700.0
2007-09-24 13:15:00,30.98,30.99,30.95,30.96,12600.0,30.1206,30.1303,30.0914,30.1012,12600.0
2007-09-24 13:20:00,30.96,30.97,30.92,30.92,17800.0,30.1012,30.1109,30.0623,30.0623,17800.0
2007-09-24 13:25:00,30.89,30.95,30.89,30.9,10800.0,30.0331,30.0914,30.0331,30.0428,10800.0
2007-09-24 13:30:00,30.9,30.92,30.9,30.9,13600.0,30.0428,30.0623,30.0428,30.0428,13600.0
2007-09-24 13:35:00,30.9,30.93,30.9,30.93,7700.0,30.0428,30.072,30.0428,30.072,7700.0
2007-09-24 13:40:00,30.93,31.02,30.93,31.02,6400.0,30.072,30.1595,30.072,30.1595,6400.0
2007-09-24 13:45:00,31.02,31.03,30.97,30.97,9600.0,30.1595,30.1692,30.1109,30.1109,9600.0
2007-09-24 13:50:00,30.99,31.02,30.97,30.98,44200.0,30.1303,30.1595,30.1109,30.1206,44200.0
2007-09-24 13:55:00,30.98,31.0,30.96,30.99,26000.0,30.1206,30.1401,30.1012,30.1303,26000.0
2007-09-24 14:00:00,30.99,30.99,30.9,30.91,34300.0,30.1303,30.1303,30.0428,30.0526,34300.0
2007-09-24 14:05:00,30.9,30.9,30.82,30.86,72400.0,30.0428,30.0428,29.9651,30.0039,72400.0
2007-09-24 14:10:00,30.85,30.89,30.85,30.88,21900.0,29.9942,30.0331,29.9942,30.0234,21900.0
2007-09-24 14:15:00,30.85,30.88,30.85,30.87,63400.0,29.9942,30.0234,29.9942,30.0137,63400.0
2007-09-24 14:20:00,30.86,30.89,30.84,30.85,28400.0,30.0039,30.0331,29.9845,29.9942,28400.0
2007-09-24 14:25:00,30.85,30.87,30.85,30.85,17700.0,29.9942,30.0137,29.9942,29.9942,17700.0
2007-09-24 14:30:00,30.85,30.9,30.85,30.88,25400.0,29.9942,30.0428,29.9942,30.0234,25400.0
2007-09-24 14:35:00,30.88,30.95,30.86,30.9,69200.0,30.0234,30.0914,30.0039,30.0428,69200.0
2007-09-24 14:40:00,30.89,30.9,30.85,30.85,15300.0,30.0331,30.0428,29.9942,29.9942,15300.0
2007-09-24 14:45:00,30.86,30.86,30.85,30.86,5400.0,30.0039,30.0039,29.9942,30.0039,5400.0
2007-09-24 14:50:00,30.85,30.88,30.85,30.88,9500.0,29.9942,30.0234,29.9942,30.0234,9500.0
2007-09-24 14:55:00,30.88,30.91,30.87,30.91,44200.0,30.0234,30.0526,30.0137,30.0526,44200.0
2007-09-24 15:00:00,30.9,30.91,30.88,30.9,19700.0,30.0428,30.0526,30.0234,30.0428,19700.0
2007-09-24 15:05:00,30.88,30.9,30.86,30.88,85400.0,30.0234,30.0428,30.0039,30.0234,85400.0
2007-09-24 15:10:00,30.88,30.94,30.85,30.9,117800.0,30.0234,30.0817,29.9942,30.0428,117800.0
2007-09-24 15:15:00,30.9,30.9,30.88,30.9,27200.0,30.0428,30.0428,30.0234,30.0428,27200.0
2007-09-24 15:20:00,30.9,30.91,30.87,30.87,60600.0,30.0428,30.0526,30.0137,30.0137,60600.0
2007-09-24 15:25:00,30.87,30.89,30.87,30.87,6400.0,30.0137,30.0331,30.0137,30.0137,6400.0
2007-09-24 15:30:00,30.87,30.91,30.87,30.87,14100.0,30.0137,30.0526,30.0137,30.0137,14100.0
2007-09-24 15:35:00,30.86,30.9,30.86,30.89,22300.0,30.0039,30.0428,30.0039,30.0331,22300.0
2007-09-24 15:40:00,30.88,30.89,30.87,30.88,15900.0,30.0234,30.0331,30.0137,30.0234,15900.0
2007-09-24 15:45:00,30.88,30.89,30.87,30.88,8400.0,30.0234,30.0331,30.0137,30.0234,8400.0
2007-09-24 15:50:00,30.88,30.93,30.88,30.88,37500.0,30.0234,30.072,30.0234,30.0234,37500.0
2007-09-24 15:55:00,30.88,30.91,30.85,30.91,57300.0,30.0234,30.0526,29.9942,30.0526,57300.0
2007-09-25 09:30:00,30.85,30.85,30.65,30.75,11100.0,29.9942,29.9942,29.7998,29.897,11100.0
2007-09-25 09:35:00,30.73,30.78,30.67,30.78,6500.0,29.8776,29.9262,29.8192,29.9262,6500.0
2007-09-25 09:40:00,30.77,30.81,30.77,30.81,6300.0,29.9164,29.9553,29.9164,29.9553,6300.0
2007-09-25 09:45:00,30.84,30.84,30.79,30.82,6200.0,29.9845,29.9845,29.9359,29.9651,6200.0
2007-09-25 09:50:00,30.79,30.81,30.75,30.81,13800.0,29.9359,29.9553,29.897,29.9553,13800.0
2007-09-25 09:55:00,30.8,30.86,30.79,30.85,10400.0,29.9456,30.0039,29.9359,29.9942,10400.0
2007-09-25 10:00:00,30.84,30.9,30.8,30.87,31200.0,29.9845,30.0428,29.9456,30.0137,31200.0
2007-09-25 10:05:00,30.9,30.95,30.87,30.91,19700.0,30.0428,30.0914,30.0137,30.0526,19700.0
2007-09-25 10:10:00,30.91,30.95,30.9,30.91,17100.0,30.0526,30.0914,30.0428,30.0526,17100.0
2007-09-25 10:15:00,30.91,30.92,30.9,30.91,9000.0,30.0526,30.0623,30.0428,30.0526,9000.0
2007-09-25 10:20:00,30.9,30.94,30.9,30.94,30400.0,30.0428,30.0817,30.0428,30.0817,30400.0
2007-09-25 10:25:00,30.91,30.94,30.91,30.92,5900.0,30.0526,30.0817,30.0526,30.0623,5900.0
2007-09-25 10:30:00,30.92,30.92,30.9,30.92,5500.0,30.0623,30.0623,30.0428,30.0623,5500.0
2007-09-25 10:35:00,30.9,30.92,30.9,30.91,1700.0,30.0428,30.0623,30.0428,30.0526,1700.0
2007-09-25 10:40:00,30.91,30.92,30.9,30.9,8300.0,30.0526,30.0623,30.0428,30.0428,8300.0
2007-09-25 10:45:00,30.9,30.93,30.89,30.9,6400.0,30.0428,30.072,30.0331,30.0428,6400.0
2007-09-25 10:50:00,30.9,30.92,30.88,30.9,10300.0,30.0428,30.0623,30.0234,30.0428,10300.0
2007-09-25 10:55:00,30.9,30.91,30.89,30.9,10900.0,30.0428,30.0526,30.0331,30.0428,10900.0
2007-09-25 11:00:00,30.9,30.95,30.88,30.94,10700.0,30.0428,30.0914,30.0234,30.0817,10700.0
2007-09-25 11:05:00,30.95,30.96,30.93,30.93,5100.0,30.0914,30.1012,30.072,30.072,5100.0
2007-09-25 11:10:00,30.91,30.96,30.91,30.93,6700.0,30.0526,30.1012,30.0526,30.072,6700.0
2007-09-25 11:15:00,30.94,30.95,30.9,30.91,16300.0,30.0817,30.0914,30.0428,30.0526,16300.0
2007-09-25 11:20:00,30.9,30.93,30.9,30.9,5900.0,30.0428,30.072,30.0428,30.0428,5900.0
2007-09-25 11:25:00,30.9,30.91,30.89,30.91,2900.0,30.0428,30.0526,30.0331,30.0526,2900.0
2007-09-25 11:30:00,30.9,30.92,30.89,30.9,7300.0,30.0428,30.0623,30.0331,30.0428,7300.0
2007-09-25 11:35:00,30.9,30.93,30.85,30.85,19100.0,30.0428,30.072,29.9942,29.9942,19100.0
2007-09-25 11:40:00,30.84,30.86,30.84,30.85,4800.0,29.9845,30.0039,29.9845,29.9942,4800.0
2007-09-25 11:45:00,30.85,30.86,30.84,30.85,2000.0,29.9942,30.0039,29.9845,29.9942,2000.0
2007-09-25 11:50:00,30.85,30.86,30.82,30.82,3600.0,29.9942,30.0039,29.9651,29.9651,3600.0
2007-09-25 11:55:00,30.8,30.83,30.8,30.82,16500.0,29.9456,29.9748,29.9456,29.9651,16500.0
2007-09-25 12:00:00,30.81,30.82,30.77,30.77,12600.0,29.9553,29.9651,29.9164,29.9164,12600.0
2007-09-25 12:05:00,30.78,30.78,30.76,30.78,4500.0,29.9262,29.9262,29.9067,29.9262,4500.0
2007-09-25 12:10:00,30.77,30.81,30.75,30.78,16900.0,29.9164,29.9553,29.897,29.9262,16900.0
2007-09-25 12:15:00,30.78,30.79,30.73,30.73,4300.0,29.9262,29.9359,29.8776,29.8776,4300.0
2007-09-25 12:20:00,30.73,30.77,30.73,30.76,8700.0,29.8776,29.9164,29.8776,29.9067,8700.0
2007-09-25 12:25:00,30.75,30.76,30.75,30.75,9000.0,29.897,29.9067,29.897,29.897,9000.0
2007-09-25 12:30:00,30.75,30.75,30.71,30.71,9500.0,29.897,29.897,29.8581,29.8581,9500.0
2007-09-25 12:35:00,30.71,30.71,30.61,30.62,13600.0,29.8581,29.8581,29.7609,29.7706,13600.0
2007-09-25 12:40:00,30.6,30.64,30.6,30.63,8000.0,29.7512,29.79,29.7512,29.7803,8000.0
2007-09-25 12:45:00,30.63,30.71,30.63,30.7,15600.0,29.7803,29.8581,29.7803,29.8484,15600.0
2007-09-25 12:50:00,30.7,30.71,30.65,30.66,14000.0,29.8484,29.8581,29.7998,29.8095,14000.0
2007-09-25 12:55:00,30.65,30.66,30.62,30.64,4600.0,29.7998,29.8095,29.7706,29.79,4600.0
2007-09-25 13:00:00,30.64,30.64,30.58,30.62,54300.0,29.79,29.79,29.7317,29.7706,54300.0
2007-09-25 13:05:00,30.62,30.62,30.57,30.57,18300.0,29.7706,29.7706,29.722,29.722,18300.0
2007-09-25 13:10:00,30.57,30.58,30.54,30.54,7900.0,29.722,29.7317,29.6928,29.6928,7900.0
2007-09-25 13:15:00,30.54,30.55,30.44,30.46,94300.0,29.6928,29.7025,29.5956,29.615,94300.0
2007-09-25 13:20:00,30.47,30.5,30.47,30.49,7600.0,29.6248,29.6539,29.6248,29.6442,7600.0
2007-09-25 13:25:00,30.5,30.5,30.49,30.49,3000.0,29.6539,29.6539,29.6442,29.6442,3000.0
2007-09-25 13:30:00,30.49,30.52,30.49,30.51,31600.0,29.6442,29.6734,29.6442,29.6637,31600.0
2007-09-25 13:35:00,30.51,30.51,30.5,30.51,2600.0,29.6637,29.6637,29.6539,29.6637,2600.0
2007-09-25 13:40:00,30.5,30.51,30.49,30.49,5600.0,29.6539,29.6637,29.6442,29.6442,5600.0
2007-09-25 13:45:00,30.5,30.51,30.49,30.5,2500.0,29.6539,29.6637,29.6442,29.6539,2500.0
2007-09-25 13:50:00,30.5,30.51,30.49,30.51,6500.0,29.6539,29.6637,29.6442,29.6637,6500.0
2007-09-25 13:55:00,30.51,30.61,30.51,30.61,8400.0,29.6637,29.7609,29.6637,29.7609,8400.0
2007-09-25 14:00:00,30.6,30.61,30.56,30.58,4900.0,29.7512,29.7609,29.7123,29.7317,4900.0
2007-09-25 14:05:00,30.58,30.59,30.57,30.57,700.0,29.7317,29.7414,29.722,29.722,700.0
2007-09-25 14:10:00,30.56,30.57,30.54,30.55,4300.0,29.7123,29.722,29.6928,29.7025,4300.0
2007-09-25 14:15:00,30.55,30.57,30.55,30.56,4500.0,29.7025,29.722,29.7025,29.7123,4500.0
2007-09-25 14:20:00,30.56,30.57,30.56,30.57,2000.0,29.7123,29.722,29.7123,29.722,2000.0
2007-09-25 14:25:00,30.57,30.57,30.56,30.57,1100.0,29.722,29.722,29.7123,29.722,1100.0
2007-09-25 14:30:00,30.56,30.57,30.54,30.56,6800.0,29.7123,29.722,29.6928,29.7123,6800.0
2007-09-25 14:35:00,30.54,30.63,30.54,30.62,6600.0,29.6928,29.7803,29.6928,29.7706,6600.0
2007-09-25 14:40:00,30.61,30.65,30.61,30.65,6200.0,29.7609,29.7998,29.7609,29.7998,6200.0
2007-09-25 14:45:00,30.66,30.69,30.66,30.68,1300.0,29.8095,29.8387,29.8095,29.8289,1300.0
2007-09-25 14:50:00,30.66,30.74,30.65,30.72,18800.0,29.8095,29.8873,29.7998,29.8678,18800.0
2007-09-25 14:55:00,30.73,30.8,30.72,30.8,18000.0,29.8776,29.9456,29.8678,29.9456,18000.0
2007-09-25 15:00:00,30.79,30.81,30.78,30.81,10000.0,29.9359,29.9553,29.9262,29.9553,10000.0
2007-09-25 15:05:00,30.81,30.81,30.78,30.79,6100.0,29.9553,29.9553,29.9262,29.9359,6100.0
2007-09-25 15:10:00,30.78,30.82,30.75,30.77,28000.0,29.9262,29.9651,29.897,29.9164,28000.0
2007-09-25 15:15:00,30.76,30.77,30.76,30.76,500.0,29.9067,29.9164,29.9067,29.9067,500.0
2007-09-25 15:20:00,30.76,30.78,30.76,30.77,6100.0,29.9067,29.9262,29.9067,29.9164,6100.0
2007-09-25 15:25:00,30.78,30.82,30.78,30.8,24500.0,29.9262,29.9651,29.9262,29.9456,24500.0
2007-09-25 15:30:00,30.79,30.81,30.79,30.81,53400.0,29.9359,29.9553,29.9359,29.9553,53400.0
2007-09-25 15:35:00,30.81,30.81,30.8,30.81,11500.0,29.9553,29.9553,29.9456,29.9553,11500.0
2007-09-25 15:40:00,30.8,30.81,30.77,30.77,37700.0,29.9456,29.9553,29.9164,29.9164,37700.0
2007-09-25 15:45:00,30.78,30.78,30.75,30.78,16300.0,29.9262,29.9262,29.897,29.9262,16300.0
2007-09-25 15:50:00,30.76,30.78,30.75,30.78,11900.0,29.9067,29.9262,29.897,29.9262,11900.0
2007-09-25 15:55:00,30.78,30.86,30.78,30.86,16800.0,29.9262,30.0039,29.9262,30.0039,16800.0
2007-09-26 09:30:00,30.84,31.06,30.84,30.95,15200.0,29.9845,30.1984,29.9845,30.0914,15200.0
2007-09-26 09:35:00,30.95,30.96,30.85,30.96,7100.0,30.0914,30.1012,29.9942,30.1012,7100.0
2007-09-26 09:40:00,30.98,30.98,30.91,30.97,12100.0,30.1206,30.1206,30.0526,30.1109,12100.0
2007-09-26 09:45:00,30.97,31.0,30.93,30.95,28500.0,30.1109,30.1401,30.072,30.0914,28500.0
2007-09-26 09:50:00,30.94,30.95,30.88,30.92,10700.0,30.0817,30.0914,30.0234,30.0623,10700.0
2007-09-26 09:55:00,30.92,30.93,30.85,30.92,5900.0,30.0623,30.072,29.9942,30.0623,5900.0
2007-09-26 10:00:00,30.9,30.9,30.82,30.85,14000.0,30.0428,30.0428,29.9651,29.9942,14000.0
2007-09-26 10:05:00,30.85,30.88,30.81,30.85,26500.0,29.9942,30.0234,29.9553,29.9942,26500.0
2007-09-26 10:10:00,30.85,30.89,30.85,30.89,4300.0,29.9942,30.0331,29.9942,30.0331,4300.0
2007-09-26 10:15:00,30.88,30.89,30.85,30.85,4800.0,30.0234,30.0331,29.9942,29.9942,4800.0
2007-09-26 10:20:00,30.87,30.88,30.82,30.83,3100.0,30.0137,30.0234,29.9651,29.9748,3100.0
2007-09-26 10:25:00,30.83,30.85,30.83,30.85,13100.0,29.9748,29.9942,29.9748,29.9942,13100.0
2007-09-26 10:30:00,30.84,30.85,30.83,30.85,5200.0,29.9845,29.9942,29.9748,29.9942,5200.0
2007-09-26 10:35:00,30.85,30.85,30.83,30.84,11700.0,29.9942,29.9942,29.9748,29.9845,11700.0
2007-09-26 10:40:00,30.85,30.85,30.85,30.85,300.0,29.9942,29.9942,29.9942,29.9942,300.0
2007-09-26 10:45:00,30.83,30.85,30.82,30.83,7300.0,29.9748,29.9942,29.9651,29.9748,7300.0
2007-09-26 10:50:00,30.83,30.84,30.83,30.84,4100.0,29.9748,29.9845,29.9748,29.9845,4100.0
2007-09-26 10:55:00,30.84,30.85,30.84,30.84,5600.0,29.9845,29.9942,29.9845,29.9845,5600.0
2007-09-26 11:00:00,30.85,30.86,30.85,30.86,4600.0,29.9942,30.0039,29.9942,30.0039,4600.0
2007-09-26 11:05:00,30.86,30.9,30.86,30.9,11500.0,30.0039,30.0428,30.0039,30.0428,11500.0
2007-09-26 11:10:00,30.88,30.9,30.68,30.8,35900.0,30.0234,30.0428,29.8289,29.9456,35900.0
2007-09-26 11:15:00,30.83,30.83,30.75,30.77,12900.0,29.9748,29.9748,29.897,29.9164,12900.0
2007-09-26 11:20:00,30.78,30.8,30.78,30.78,2100.0,29.9262,29.9456,29.9262,29.9262,2100.0
2007-09-26 11:25:00,30.8,30.82,30.79,30.79,1300.0,29.9456,29.9651,29.9359,29.9359,1300.0
2007-09-26 11:30:00,30.81,30.82,30.78,30.8,6300.0,29.9553,29.9651,29.9262,29.9456,6300.0
2007-09-26 11:35:00,30.79,30.8,30.79,30.79,1400.0,29.9359,29.9456,29.9359,29.9359,1400.0
2007-09-26 11:40:00,30.79,30.8,30.79,30.8,400.0,29.9359,29.9456,29.9359,29.9456,400.0
2007-09-26 11:45:00,30.8,30.82,30.79,30.81,7300.0,29.9456,29.9651,29.9359,29.9553,7300.0
2007-09-26 11:50:00,30.8,30.8,30.8,30.8,1400.0,29.9456,29.9456,29.9456,29.9456,1400.0
2007-09-26 11:55:00,30.8,30.81,30.8,30.81,5700.0,29.9456,29.9553,29.9456,29.9553,5700.0
2007-09-26 12:00:00,30.8,30.81,30.8,30.8,4400.0,29.9456,29.9553,29.9456,29.9456,4400.0
2007-09-26 12:05:00,30.81,30.83,30.8,30.8,17800.0,29.9553,29.9748,29.9456,29.9456,17800.0
2007-09-26 12:10:00,30.81,30.81,30.79,30.8,11200.0,29.9553,29.9553,29.9359,29.9456,11200.0
2007-09-26 12:15:00,30.79,30.8,30.79,30.8,26400.0,29.9359,29.9456,29.9359,29.9456,26400.0
2007-09-26 12:20:00,30.79,30.81,30.79,30.79,26400.0,29.9359,29.9553,29.9359,29.9359,26400.0
2007-09-26 12:25:00,30.83,30.83,30.8,30.82,8000.0,29.9748,29.9748,29.9456,29.9651,8000.0
2007-09-26 12:30:00,30.8,30.85,30.8,30.83,2800.0,29.9456,29.9942,29.9456,29.9748,2800.0
2007-09-26 12:35:00,30.83,30.85,30.8,30.85,37500.0,29.9748,29.9942,29.9456,29.9942,37500.0
2007-09-26 12:40:00,30.85,30.87,30.84,30.86,5300.0,29.9942,30.0137,29.9845,30.0039,5300.0
2007-09-26 12:45:00,30.86,30.86,30.84,30.85,8700.0,30.0039,30.0039,29.9845,29.9942,8700.0
2007-09-26 12:50:00,30.87,30.87,30.84,30.85,16900.0,30.0137,30.0137,29.9845,29.9942,16900.0
2007-09-26 12:55:00,30.85,30.9,30.85,30.88,26500.0,29.9942,30.0428,29.9942,30.0234,26500.0
2007-09-26 13:00:00,30.87,30.89,30.86,30.89,34200.0,30.0137,30.0331,30.0039,30.0331,34200.0
2007-09-26 13:05:00,30.89,30.9,30.88,30.9,14800.0,30.0331,30.0428,30.0234,30.0428,14800.0
2007-09-26 13:10:00,30.9,30.92,30.89,30.9,22900.0,30.0428,30.0623,30.0331,30.0428,22900.0
2007-09-26 13:15:00,30.9,30.91,30.9,30.9,5000.0,30.0428,30.0526,30.0428,30.0428,5000.0
2007-09-26 13:20:00,30.9,30.91,30.89,30.9,6400.0,30.0428,30.0526,30.0331,30.0428,6400.0
2007-09-26 13:25:00,30.9,30.91,30.89,30.89,6400.0,30.0428,30.0526,30.0331,30.0331,6400.0
2007-09-26 13:30:00,30.89,30.89,30.83,30.85,13800.0,30.0331,30.0331,29.9748,29.9942,13800.0
2007-09-26 13:35:00,30.84,30.87,30.83,30.87,34600.0,29.9845,30.0137,29.9748,30.0137,34600.0
2007-09-26 13:40:00,30.88,30.9,30.83,30.83,10700.0,30.0234,30.0428,29.9748,29.9748,10700.0
2007-09-26 13:45:00,30.83,30.83,30.8,30.81,12200.0,29.9748,29.9748,29.9456,29.9553,12200.0
2007-09-26 13:50:00,30.8,30.83,30.8,30.8,3600.0,29.9456,29.9748,29.9456,29.9456,3600.0
2007-09-26 13:55:00,30.8,30.81,30.78,30.78,7500.0,29.9456,29.9553,29.9262,29.9262,7500.0
2007-09-26 14:00:00,30.79,30.81,30.79,30.8,5800.0,29.9359,29.9553,29.9359,29.9456,5800.0
2007-09-26 14:05:00,30.81,30.81,30.79,30.79,6200.0,29.9553,29.9553,29.9359,29.9359,6200.0
2007-09-26 14:10:00,30.79,30.8,30.77,30.78,5100.0,29.9359,29.9456,29.9164,29.9262,5100.0
2007-09-26 14:15:00,30.78,30.79,30.78,30.79,3300.0,29.9262,29.9359,29.9262,29.9359,3300.0
2007-09-26 14:20:00,30.78,30.78,30.75,30.75,3400.0,29.9262,29.9262,29.897,29.897,3400.0
2007-09-26 14:25:00,30.75,30.76,30.7,30.7,11900.0,29.897,29.9067,29.8484,29.8484,11900.0
2007-09-26 14:30:00,30.7,30.73,30.7,30.73,5200.0,29.8484,29.8776,29.8484,29.8776,5200.0
2007-09-26 14:35:00,30.72,30.73,30.71,30.72,800.0,29.8678,29.8776,29.8581,29.8678,800.0
2007-09-26 14:40:00,30.72,30.72,30.65,30.65,3200.0,29.8678,29.8678,29.7998,29.7998,3200.0
2007-09-26 14:45:00,30.66,30.66,30.64,30.64,1100.0,29.8095,29.8095,29.79,29.79,1100.0
2007-09-26 14:50:00,30.64,30.65,30.63,30.63,4100.0,29.79,29.7998,29.7803,29.7803,4100.0
2007-09-26 14:55:00,30.65,30.67,30.65,30.66,2900.0,29.7998,29.8192,29.7998,29.8095,2900.0
2007-09-26 15:00:00,30.66,30.71,30.66,30.7,3600.0,29.8095,29.8581,29.8095,29.8484,3600.0
2007-09-26 15:05:00,30.71,30.71,30.7,30.7,1100.0,29.8581,29.8581,29.8484,29.8484,1100.0
2007-09-26 15:10:00,30.71,30.72,30.69,30.69,7100.0,29.8581,29.8678,29.8387,29.8387,7100.0
2007-09-26 15:15:00,30.67,30.7,30.67,30.67,5000.0,29.8192,29.8484,29.8192,29.8192,5000.0
2007-09-26 15:20:00,30.68,30.69,30.67,30.67,6400.0,29.8289,29.8387,29.8192,29.8192,6400.0
2007-09-26 15:25:00,30.68,30.7,30.64,30.67,15700.0,29.8289,29.8484,29.79,29.8192,15700.0
2007-09-26 15:30:00,30.69,30.69,30.66,30.66,7700.0,29.8387,29.8387,29.8095,29.8095,7700.0
2007-09-26 15:35:00,30.66,30.66,30.65,30.65,7700.0,29.8095,29.8095,29.7998,29.7998,7700.0
2007-09-26 15:40:00,30.66,30.72,30.65,30.67,38000.0,29.8095,29.8678,29.7998,29.8192,38000.0
2007-09-26 15:45:00,30.66,30.69,30.61,30.69,19700.0,29.8095,29.8387,29.7609,29.8387,19700.0
2007-09-26 15:50:00,30.66,30.7,30.66,30.7,13100.0,29.8095,29.8484,29.8095,29.8484,13100.0
2007-09-26 15:55:00,30.68,30.7,30.65,30.69,23200.0,29.8289,29.8484,29.7998,29.8387,23200.0
2007-09-27 09:30:00,30.8,30.8,30.69,30.77,18000.0,29.9456,29.9456,29.8387,29.9164,18000.0
2007-09-27 09:35:00,30.79,30.86,30.78,30.85,57400.0,29.9359,30.0039,29.9262,29.9942,57400.0
2007-09-27 09:40:00,30.87,30.92,30.86,30.86,33400.0,30.0137,30.0623,30.0039,30.0039,33400.0
2007-09-27 09:45:00,30.89,30.92,30.88,30.9,6800.0,30.0331,30.0623,30.0234,30.0428,6800.0
2007-09-27 09:50:00,30.92,30.93,30.89,30.89,7700.0,30.0623,30.072,30.0331,30.0331,7700.0
2007-09-27 09:55:00,30.93,30.95,30.89,30.93,8800.0,30.072,30.0914,30.0331,30.072,8800.0
2007-09-27 10:00:00,30.92,30.96,30.9,30.93,7200.0,30.0623,30.1012,30.0428,30.072,7200.0
2007-09-27 10:05:00,30.95,30.98,30.91,30.92,14600.0,30.0914,30.1206,30.0526,30.0623,14600.0
2007-09-27 10:10:00,30.92,30.94,30.87,30.93,65200.0,30.0623,30.0817,30.0137,30.072,65200.0
2007-09-27 10:15:00,30.9,31.0,30.9,30.95,23000.0,30.0428,30.1401,30.0428,30.0914,23000.0
2007-09-27 10:20:00,30.97,31.0,30.95,30.95,38200.0,30.1109,30.1401,30.0914,30.0914,38200.0
2007-09-27 10:25:00,30.94,31.01,30.94,30.94,4400.0,30.0817,30.1498,30.0817,30.0817,4400.0
2007-09-27 10:30:00,30.95,30.96,30.94,30.96,600.0,30.0914,30.1012,30.0817,30.1012,600.0
2007-09-27 10:35:00,30.96,31.0,30.96,30.97,8100.0,30.1012,30.1401,30.1012,30.1109,8100.0
2007-09-27 10:40:00,30.98,30.98,30.98,30.98,800.0,30.1206,30.1206,30.1206,30.1206,800.0
2007-09-27 10:45:00,30.99,31.0,30.98,30.99,4300.0,30.1303,30.1401,30.1206,30.1303,4300.0
2007-09-27 10:50:00,30.99,31.0,30.98,31.0,5500.0,30.1303,30.1401,30.1206,30.1401,5500.0
2007-09-27 10:55:00,31.0,31.02,30.99,31.0,7600.0,30.1401,30.1595,30.1303,30.1401,7600.0
2007-09-27 11:00:00,31.0,31.0,30.98,31.0,7300.0,30.1401,30.1401,30.1206,30.1401,7300.0
2007-09-27 11:05:00,31.0,31.01,30.99,30.99,61200.0,30.1401,30.1498,30.1303,30.1303,61200.0
2007-09-27 11:10:00,31.0,31.02,30.99,31.0,41500.0,30.1401,30.1595,30.1303,30.1401,41500.0
2007-09-27 11:15:00,31.0,31.0,30.99,30.99,1800.0,30.1401,30.1401,30.1303,30.1303,1800.0
2007-09-27 11:20:00,31.02,31.04,31.02,31.04,8400.0,30.1595,30.179,30.1595,30.179,8400.0
2007-09-27 11:25:00,31.04,31.05,31.03,31.04,6900.0,30.179,30.1887,30.1692,30.179,6900.0
2007-09-27 11:30:00,31.05,31.06,31.0,31.05,23800.0,30.1887,30.1984,30.1401,30.1887,23800.0
2007-09-27 11:35:00,31.06,31.13,31.06,31.13,25200.0,30.1984,30.2665,30.1984,30.2665,25200.0
2007-09-27 11:40:00,31.14,31.14,31.14,31.14,800.0,30.2762,30.2762,30.2762,30.2762,800.0
2007-09-27 11:45:00,31.14,31.14,31.14,31.14,0.0,30.2762,30.2762,30.2762,30.2762,0.0
2007-09-27 11:50:00,31.15,31.15,31.14,31.15,9000.0,30.2859,30.2859,30.2762,30.2859,9000.0
2007-09-27 11:55:00,31.13,31.15,31.12,31.15,1400.0,30.2665,30.2859,30.2567,30.2859,1400.0
2007-09-27 12:00:00,31.15,31.17,31.12,31.15,5900.0,30.2859,30.3053,30.2567,30.2859,5900.0
2007-09-27 12:05:00,31.16,31.19,31.15,31.19,3100.0,30.2956,30.3248,30.2859,30.3248,3100.0
2007-09-27 12:10:00,31.2,31.34,31.19,31.34,14400.0,30.3345,30.4706,30.3248,30.4706,14400.0
2007-09-27 12:15:00,31.34,31.37,31.3,31.3,7300.0,30.4706,30.4998,30.4317,30.4317,7300.0
2007-09-27 12:20:00,31.3,31.3,31.3,31.3,100.0,30.4317,30.4317,30.4317,30.4317,100.0
2007-09-27 12:25:00,31.3,31.33,31.29,31.3,33100.0,30.4317,30.4609,30.422,30.4317,33100.0
2007-09-27 12:30:00,31.3,31.38,31.3,31.35,11400.0,30.4317,30.5095,30.4317,30.4804,11400.0
2007-09-27 12:35:00,31.35,31.35,31.35,31.35,400.0,30.4804,30.4804,30.4804,30.4804,400.0
2007-09-27 12:40:00,31.35,31.35,31.34,31.35,21900.0,30.4804,30.4804,30.4706,30.4804,21900.0
2007-09-27 12:45:00,31.35,31.38,31.35,31.36,8500.0,30.4804,30.5095,30.4804,30.4901,8500.0
2007-09-27 12:50:00,31.38,31.39,31.35,31.35,3100.0,30.5095,30.5192,30.4804,30.4804,3100.0
2007-09-27 12:55:00,31.35,31.43,31.35,31.43,4000.0,30.4804,30.5581,30.4804,30.5581,4000.0
2007-09-27 13:00:00,31.44,31.45,31.41,31.45,135300.0,30.5679,30.5776,30.5387,30.5776,135300.0
2007-09-27 13:05:00,31.46,31.51,31.45,31.51,14700.0,30.5873,30.6359,30.5776,30.6359,14700.0
2007-09-27 13:10:00,31.51,31.55,31.5,31.5,153700.0,30.6359,30.6748,30.6262,30.6262,153700.0
2007-09-27 13:15:00,31.52,31.61,31.52,31.6,6100.0,30.6456,30.7331,30.6456,30.7234,6100.0
2007-09-27 13:20:00,31.62,31.66,31.54,31.55,22600.0,30.7429,30.7818,30.6651,30.6748,22600.0
2007-09-27 13:25:00,31.55,31.55,31.5,31.54,15600.0,30.6748,30.6748,30.6262,30.6651,15600.0
2007-09-27 13:30:00,31.54,31.55,31.52,31.52,500.0,30.6651,30.6748,30.6456,30.6456,500.0
2007-09-27 13:35:00,31.55,31.55,31.52,31.53,1700.0,30.6748,30.6748,30.6456,30.6554,1700.0
2007-09-27 13:40:00,31.53,31.54,31.51,31.54,1500.0,30.6554,30.6651,30.6359,30.6651,1500.0
2007-09-27 13:45:00,31.53,31.53,31.5,31.5,5700.0,30.6554,30.6554,30.6262,30.6262,5700.0
2007-09-27 13:50:00,31.5,31.53,31.5,31.52,2500.0,30.6262,30.6554,30.6262,30.6456,2500.0
2007-09-27 13:55:00,31.53,31.54,31.5,31.5,4400.0,30.6554,30.6651,30.6262,30.6262,4400.0
2007-09-27 14:00:00,31.51,31.54,31.51,31.54,2200.0,30.6359,30.6651,30.6359,30.6651,2200.0
2007-09-27 14:05:00,31.52,31.54,31.5,31.53,19900.0,30.6456,30.6651,30.6262,30.6554,19900.0
2007-09-27 14:10:00,31.52,31.53,31.51,31.51,4200.0,30.6456,30.6554,30.6359,30.6359,4200.0
2007-09-27 14:15:00,31.51,31.51,31.47,31.47,9800.0,30.6359,30.6359,30.597,30.597,9800.0
2007-09-27 14:20:00,31.46,31.5,31.44,31.44,17500.0,30.5873,30.6262,30.5679,30.5679,17500.0
2007-09-27 14:25:00,31.46,31.49,31.45,31.49,1200.0,30.5873,30.6165,30.5776,30.6165,1200.0
2007-09-27 14:30:00,31.49,31.49,31.34,31.35,9400.0,30.6165,30.6165,30.4706,30.4804,9400.0
2007-09-27 14:35:00,31.37,31.38,31.35,31.37,4300.0,30.4998,30.5095,30.4804,30.4998,4300.0
2007-09-27 14:40:00,31.36,31.37,31.35,31.36,1100.0,30.4901,30.4998,30.4804,30.4901,1100.0
2007-09-27 14:45:00,31.35,31.36,31.35,31.36,900.0,30.4804,30.4901,30.4804,30.4901,900.0
2007-09-27 14:50:00,31.38,31.41,31.38,31.41,3700.0,30.5095,30.5387,30.5095,30.5387,3700.0
2007-09-27 14:55:00,31.39,31.41,31.39,31.41,2200.0,30.5192,30.5387,30.5192,30.5387,2200.0
2007-09-27 15:00:00,31.41,31.44,31.41,31.44,3200.0,30.5387,30.5679,30.5387,30.5679,3200.0
2007-09-27 15:05:00,31.44,31.46,31.43,31.44,1700.0,30.5679,30.5873,30.5581,30.5679,1700.0
2007-09-27 15:10:00,31.47,31.49,31.45,31.47,4100.0,30.597,30.6165,30.5776,30.597,4100.0
2007-09-27 15:15:00,31.48,31.51,31.46,31.51,2700.0,30.6067,30.6359,30.5873,30.6359,2700.0
2007-09-27 15:20:00,31.53,31.55,31.5,31.55,7900.0,30.6554,30.6748,30.6262,30.6748,7900.0
2007-09-27 15:25:00,31.55,31.61,31.51,31.6,15100.0,30.6748,30.7331,30.6359,30.7234,15100.0
2007-09-27 15:30:00,31.61,31.65,31.59,31.62,32200.0,30.7331,30.772,30.7137,30.7429,32200.0
2007-09-27 15:35:00,31.62,31.64,31.61,31.64,3900.0,30.7429,30.7623,30.7331,30.7623,3900.0
2007-09-27 15:40:00,31.64,31.65,31.37,31.64,72600.0,30.7623,30.772,30.4998,30.7623,72600.0
2007-09-27 15:45:00,31.64,31.71,31.62,31.65,34400.0,30.7623,30.8304,30.7429,30.772,34400.0
2007-09-27 15:50:00,31.66,31.72,31.62,31.7,27800.0,30.7818,30.8401,30.7429,30.8206,27800.0
2007-09-27 15:55:00,31.7,31.75,31.66,31.75,31100.0,30.8206,30.8693,30.7818,30.8693,31100.0
2007-09-28 09:30:00,31.85,32.04,31.85,32.02,8500.0,30.9665,31.1512,30.9665,31.1318,8500.0
2007-09-28 09:35:00,32.02,32.05,31.98,31.98,4100.0,31.1318,31.1609,31.0929,31.0929,4100.0
2007-09-28 09:40:00,31.93,31.99,31.93,31.96,3800.0,31.0443,31.1026,31.0443,31.0734,3800.0
2007-09-28 09:45:00,31.98,32.03,31.96,32.0,31300.0,31.0929,31.1415,31.0734,31.1123,31300.0
2007-09-28 09:50:00,32.03,32.09,32.0,32.0,11800.0,31.1415,31.1998,31.1123,31.1123,11800.0
2007-09-28 09:55:00,32.01,32.08,32.01,32.02,19000.0,31.122,31.1901,31.122,31.1318,19000.0
2007-09-28 10:00:00,32.02,32.07,32.02,32.05,2000.0,31.1318,31.1804,31.1318,31.1609,2000.0
2007-09-28 10:05:00,32.05,32.1,32.05,32.08,2100.0,31.1609,31.2095,31.1609,31.1901,2100.0
2007-09-28 10:10:00,32.1,32.13,32.0,32.02,18500.0,31.2095,31.2387,31.1123,31.1318,18500.0
2007-09-28 10:15:00,32.01,32.05,32.0,32.03,10900.0,31.122,31.1609,31.1123,31.1415,10900.0
2007-09-28 10:20:00,32.01,32.04,32.0,32.01,6400.0,31.122,31.1512,31.1123,31.122,6400.0
2007-09-28 10:25:00,32.01,32.04,32.0,32.01,5400.0,31.122,31.1512,31.1123,31.122,5400.0
2007-09-28 10:30:00,32.01,32.05,32.0,32.05,16600.0,31.122,31.1609,31.1123,31.1609,16600.0
2007-09-28 10:35:00,32.03,32.07,32.02,32.07,2800.0,31.1415,31.1804,31.1318,31.1804,2800.0
2007-09-28 10:40:00,32.09,32.1,32.07,32.1,3000.0,31.1998,31.2095,31.1804,31.2095,3000.0
2007-09-28 10:45:00,32.08,32.09,32.04,32.04,9700.0,31.1901,31.1998,31.1512,31.1512,9700.0
2007-09-28 10:50:00,32.03,32.07,32.02,32.07,7700.0,31.1415,31.1804,31.1318,31.1804,7700.0
2007-09-28 10:55:00,32.05,32.08,32.02,32.04,8500.0,31.1609,31.1901,31.1318,31.1512,8500.0
2007-09-28 11:00:00,32.07,32.11,32.04,32.07,13200.0,31.1804,31.2193,31.1512,31.1804,13200.0
2007-09-28 11:05:00,32.07,32.2,32.06,32.19,16800.0,31.1804,31.3068,31.1707,31.2971,16800.0
2007-09-28 11:10:00,32.19,32.19,32.15,32.19,7300.0,31.2971,31.2971,31.2582,31.2971,7300.0
2007-09-28 11:15:00,32.19,32.26,32.14,32.21,18800.0,31.2971,31.3651,31.2484,31.3165,18800.0
2007-09-28 11:20:00,32.21,32.26,32.17,32.22,10100.0,31.3165,31.3651,31.2776,31.3262,10100.0
2007-09-28 11:25:00,32.23,32.29,32.23,32.25,12600.0,31.3359,31.3943,31.3359,31.3554,12600.0
2007-09-28 11:30:00,32.28,32.29,32.26,32.28,3300.0,31.3846,31.3943,31.3651,31.3846,3300.0
2007-09-28 11:35:00,32.26,32.35,32.26,32.32,10200.0,31.3651,31.4526,31.3651,31.4234,10200.0
2007-09-28 11:40:00,32.35,32.35,32.32,32.35,30200.0,31.4526,31.4526,31.4234,31.4526,30200.0
2007-09-28 11:45:00,32.35,32.45,32.35,32.39,12400.0,31.4526,31.5498,31.4526,31.4915,12400.0
2007-09-28 11:50:00,32.38,32.42,32.32,32.42,5900.0,31.4818,31.5207,31.4234,31.5207,5900.0
2007-09-28 11:55:00,32.43,32.44,32.41,32.44,4900.0,31.5304,31.5401,31.5109,31.5401,4900.0
2007-09-28 12:00:00,32.43,32.45,32.42,32.44,3100.0,31.5304,31.5498,31.5207,31.5401,3100.0
2007-09-28 12:05:00,32.43,32.43,32.38,32.38,8500.0,31.5304,31.5304,31.4818,31.4818,8500.0
2007-09-28 12:10:00,32.38,32.39,32.31,32.34,5000.0,31.4818,31.4915,31.4137,31.4429,5000.0
2007-09-28 12:15:00,32.34,32.45,32.21,32.25,25200.0,31.4429,31.5498,31.3165,31.3554,25200.0
2007-09-28 12:20:00,32.26,32.37,32.26,32.35,10000.0,31.3651,31.4721,31.3651,31.4526,10000.0
2007-09-28 12:25:00,32.35,32.36,32.24,32.24,11000.0,31.4526,31.4623,31.3457,31.3457,11000.0
2007-09-28 12:30:00,32.27,32.35,32.27,32.32,3000.0,31.3748,31.4526,31.3748,31.4234,3000.0
2007-09-28 12:35:00,32.34,32.39,32.32,32.37,8400.0,31.4429,31.4915,31.4234,31.4721,8400.0
2007-09-28 12:40:00,32.37,32.39,32.37,32.38,1300.0,31.4721,31.4915,31.4721,31.4818,1300.0
2007-09-28 12:45:00,32.36,32.39,32.33,32.35,57800.0,31.4623,31.4915,31.4332,31.4526,57800.0
2007-09-28 12:50:00,32.34,32.4,32.34,32.4,17500.0,31.4429,31.5012,31.4429,31.5012,17500.0
2007-09-28 12:55:00,32.39,32.4,32.38,32.4,3400.0,31.4915,31.5012,31.4818,31.5012,3400.0
2007-09-28 13:00:00,32.4,32.42,32.29,32.29,70600.0,31.5012,31.5207,31.3943,31.3943,70600.0
2007-09-28 13:05:00,32.29,32.31,32.24,32.24,3800.0,31.3943,31.4137,31.3457,31.3457,3800.0
2007-09-28 13:10:00,32.24,32.25,32.21,32.23,3600.0,31.3457,31.3554,31.3165,31.3359,3600.0
2007-09-28 13:15:00,32.26,32.35,32.26,32.32,9300.0,31.3651,31.4526,31.3651,31.4234,9300.0
2007-09-28 13:20:00,32.33,32.35,32.31,32.35,5700.0,31.4332,31.4526,31.4137,31.4526,5700.0
2007-09-28 13:25:00,32.34,32.35,32.33,32.35,1400.0,31.4429,31.4526,31.4332,31.4526,1400.0
2007-09-28 13:30:00,32.35,32.35,32.21,32.32,13900.0,31.4526,31.4526,31.3165,31.4234,13900.0
2007-09-28 13:35:00,32.32,32.35,32.27,32.33,5000.0,31.4234,31.4526,31.3748,31.4332,5000.0
2007-09-28 13:40:00,32.33,32.35,32.33,32.34,1200.0,31.4332,31.4526,31.4332,31.4429,1200.0
2007-09-28 13:45:00,32.33,32.36,32.33,32.36,502600.0,31.4332,31.4623,31.4332,31.4623,502600.0
2007-09-28 13:50:00,32.35,32.37,32.35,32.37,1800.0,31.4526,31.4721,31.4526,31.4721,1800.0
2007-09-28 13:55:00,32.37,32.43,32.37,32.43,3100.0,31.4721,31.5304,31.4721,31.5304,3100.0
2007-09-28 14:00:00,32.44,32.49,32.42,32.43,10400.0,31.5401,31.5887,31.5207,31.5304,10400.0
2007-09-28 14:05:00,32.42,32.45,32.38,32.45,16000.0,31.5207,31.5498,31.4818,31.5498,16000.0
2007-09-28 14:10:00,32.45,32.46,32.37,32.37,4200.0,31.5498,31.5596,31.4721,31.4721,4200.0
2007-09-28 14:15:00,32.37,32.39,32.37,32.38,1200.0,31.4721,31.4915,31.4721,31.4818,1200.0
2007-09-28 14:20:00,32.38,32.39,32.38,32.39,2000.0,31.4818,31.4915,31.4818,31.4915,2000.0
2007-09-28 14:25:00,32.39,32.4,32.38,32.38,2400.0,31.4915,31.5012,31.4818,31.4818,2400.0
2007-09-28 14:30:00,32.39,32.42,32.38,32.39,7200.0,31.4915,31.5207,31.4818,31.4915,7200.0
2007-09-28 14:35:00,32.39,32.43,32.39,32.42,3000.0,31.4915,31.5304,31.4915,31.5207,3000.0
2007-09-28 14:40:00,32.42,32.45,32.4,32.45,684500.0,31.5207,31.5498,31.5012,31.5498,684500.0
2007-09-28 14:45:00,32.45,32.46,32.44,32.46,3700.0,31.5498,31.5596,31.5401,31.5596,3700.0
2007-09-28 14:50:00,32.46,32.57,32.45,32.56,12100.0,31.5596,31.6665,31.5498,31.6568,12100.0
2007-09-28 14:55:00,32.54,32.59,32.53,32.59,8100.0,31.6373,31.686,31.6276,31.686,8100.0
2007-09-28 15:00:00,32.59,32.59,32.54,32.55,9900.0,31.686,31.686,31.6373,31.6471,9900.0
2007-09-28 15:05:00,32.57,32.57,32.48,32.48,14000.0,31.6665,31.6665,31.579,31.579,14000.0
2007-09-28 15:10:00,32.48,32.48,32.36,32.36,5600.0,31.579,31.579,31.4623,31.4623,5600.0
2007-09-28 15:15:00,32.34,32.35,32.27,32.29,7000.0,31.4429,31.4526,31.3748,31.3943,7000.0
2007-09-28 15:20:00,32.3,32.31,32.25,32.31,3900.0,31.404,31.4137,31.3554,31.4137,3900.0
2007-09-28 15:25:00,32.31,32.31,32.11,32.13,7800.0,31.4137,31.4137,31.2193,31.2387,7800.0
2007-09-28 15:30:00,32.13,32.15,32.09,32.15,7200.0,31.2387,31.2582,31.1998,31.2582,7200.0
2007-09-28 15:35:00,32.15,32.19,32.14,32.18,3400.0,31.2582,31.2971,31.2484,31.2873,3400.0
2007-09-28 15:40:00,32.17,32.24,32.17,32.22,6000.0,31.2776,31.3457,31.2776,31.3262,6000.0
2007-09-28 15:45:00,32.24,32.3,32.24,32.29,8100.0,31.3457,31.404,31.3457,31.3943,8100.0
2007-09-28 15:50:00,32.29,32.31,32.27,32.27,15100.0,31.3943,31.4137,31.3748,31.3748,15100.0
2007-09-28 15:55:00,32.28,32.28,32.18,32.23,28500.0,31.3846,31.3846,31.2873,31.3359,28500.0
2007-10-01 09:30:00,32.25,32.25,32.09,32.09,1700.0,31.3554,31.3554,31.1998,31.1998,1700.0
2007-10-01 09:35:00,32.12,32.2,32.09,32.16,11300.0,31.229,31.3068,31.1998,31.2679,11300.0
2007-10-01 09:40:00,32.17,32.19,32.08,32.12,15600.0,31.2776,31.2971,31.1901,31.229,15600.0
2007-10-01 09:45:00,32.08,32.08,31.93,31.94,7100.0,31.1901,31.1901,31.0443,31.054,7100.0
2007-10-01 09:50:00,31.96,32.06,31.96,32.03,22400.0,31.0734,31.1707,31.0734,31.1415,22400.0
2007-10-01 09:55:00,32.03,32.03,31.99,32.0,29500.0,31.1415,31.1415,31.1026,31.1123,29500.0
2007-10-01 10:00:00,31.99,32.0,31.99,31.99,2800.0,31.1026,31.1123,31.1026,31.1026,2800.0
2007-10-01 10:05:00,32.0,32.0,31.99,31.99,10100.0,31.1123,31.1123,31.1026,31.1026,10100.0
2007-10-01 10:10:00,32.0,32.01,31.99,32.0,8900.0,31.1123,31.122,31.1026,31.1123,8900.0
2007-10-01 10:15:00,32.0,32.0,31.88,31.91,6200.0,31.1123,31.1123,30.9957,31.0248,6200.0
2007-10-01 10:20:00,31.92,31.98,31.91,31.92,10900.0,31.0345,31.0929,31.0248,31.0345,10900.0
2007-10-01 10:25:00,31.91,31.96,31.85,31.96,4400.0,31.0248,31.0734,30.9665,31.0734,4400.0
2007-10-01 10:30:00,31.97,32.0,31.96,32.0,1200.0,31.0832,31.1123,31.0734,31.1123,1200.0
2007-10-01 10:35:00,32.0,32.03,31.96,32.0,7400.0,31.1123,31.1415,31.0734,31.1123,7400.0
2007-10-01 10:40:00,31.97,32.0,31.95,31.98,9700.0,31.0832,31.1123,31.0637,31.0929,9700.0
2007-10-01 10:45:00,31.95,31.99,31.95,31.98,3500.0,31.0637,31.1026,31.0637,31.0929,3500.0
2007-10-01 10:50:00,31.97,31.98,31.96,31.97,900.0,31.0832,31.0929,31.0734,31.0832,900.0
2007-10-01 10:55:00,31.95,31.97,31.95,31.96,1300.0,31.0637,31.0832,31.0637,31.0734,1300.0
2007-10-01 11:00:00,31.96,31.97,31.95,31.95,7400.0,31.0734,31.0832,31.0637,31.0637,7400.0
2007-10-01 11:05:00,31.95,31.96,31.78,31.85,89000.0,31.0637,31.0734,30.8984,30.9665,89000.0
2007-10-01 11:10:00,31.85,31.86,31.83,31.86,800.0,30.9665,30.9762,30.947,30.9762,800.0
2007-10-01 11:15:00,31.83,31.89,31.83,31.86,4700.0,30.947,31.0054,30.947,30.9762,4700.0
2007-10-01 11:20:00,31.85,31.88,31.84,31.85,6000.0,30.9665,30.9957,30.9568,30.9665,6000.0
2007-10-01 11:25:00,31.85,31.87,31.84,31.85,26500.0,30.9665,30.9859,30.9568,30.9665,26500.0
2007-10-01 11:30:00,31.87,31.88,31.85,31.85,5600.0,30.9859,30.9957,30.9665,30.9665,5600.0
2007-10-01 11:35:00,31.87,31.87,31.83,31.85,1800.0,30.9859,30.9859,30.947,30.9665,1800.0
2007-10-01 11:40:00,31.87,31.87,31.85,31.85,5700.0,30.9859,30.9859,30.9665,30.9665,5700.0
2007-10-01 11:45:00,31.85,31.92,31.74,31.77,30900.0,30.9665,31.0345,30.8595,30.8887,30900.0
2007-10-01 11:50:00,31.75,31.78,31.75,31.75,14300.0,30.8693,30.8984,30.8693,30.8693,14300.0
2007-10-01 11:55:00,31.78,31.85,31.76,31.8,74100.0,30.8984,30.9665,30.879,30.9179,74100.0
2007-10-01 12:00:00,31.78,31.83,31.75,31.82,129900.0,30.8984,30.947,30.8693,30.9373,129900.0
2007-10-01 12:05:00,31.79,31.8,31.77,31.77,700.0,30.9081,30.9179,30.8887,30.8887,700.0
2007-10-01 12:10:00,31.76,31.77,31.76,31.77,1500.0,30.879,30.8887,30.879,30.8887,1500.0
2007-10-01 12:15:00,31.77,31.77,31.75,31.77,1600.0,30.8887,30.8887,30.8693,30.8887,1600.0
2007-10-01 12:20:00,31.77,31.78,31.75,31.75,2900.0,30.8887,30.8984,30.8693,30.8693,2900.0
2007-10-01 12:25:00,31.76,31.76,31.75,31.75,5000.0,30.879,30.879,30.8693,30.8693,5000.0
2007-10-01 12:30:00,31.75,31.81,31.74,31.79,20300.0,30.8693,30.9276,30.8595,30.9081,20300.0
2007-10-01 12:35:00,31.79,31.79,31.75,31.77,5800.0,30.9081,30.9081,30.8693,30.8887,5800.0
2007-10-01 12:40:00,31.77,31.77,31.73,31.73,5400.0,30.8887,30.8887,30.8498,30.8498,5400.0
2007-10-01 12:45:00,31.74,31.77,31.73,31.75,10100.0,30.8595,30.8887,30.8498,30.8693,10100.0
2007-10-01 12:50:00,31.75,31.75,31.74,31.74,3500.0,30.8693,30.8693,30.8595,30.8595,3500.0
2007-10-01 12:55:00,31.75,31.75,31.74,31.75,2600.0,30.8693,30.8693,30.8595,30.8693,2600.0
2007-10-01 13:00:00,31.75,31.75,31.74,31.75,2200.0,30.8693,30.8693,30.8595,30.8693,2200.0
2007-10-01 13:05:00,31.74,31.75,31.74,31.75,2800.0,30.8595,30.8693,30.8595,30.8693,2800.0
2007-10-01 13:10:00,31.75,31.75,31.74,31.75,2700.0,30.8693,30.8693,30.8595,30.8693,2700.0
2007-10-01 13:15:00,31.75,31.78,31.74,31.78,11600.0,30.8693,30.8984,30.8595,30.8984,11600.0
2007-10-01 13:20:00,31.78,31.79,31.76,31.78,6100.0,30.8984,30.9081,30.879,30.8984,6100.0
2007-10-01 13:25:00,31.8,31.83,31.79,31.81,5100.0,30.9179,30.947,30.9081,30.9276,5100.0
2007-10-01 13:30:00,31.81,31.81,31.79,31.79,2300.0,30.9276,30.9276,30.9081,30.9081,2300.0
2007-10-01 13:35:00,31.81,31.81,31.78,31.8,13200.0,30.9276,30.9276,30.8984,30.9179,13200.0
2007-10-01 13:40:00,31.8,31.81,31.79,31.8,7900.0,30.9179,30.9276,30.9081,30.9179,7900.0
2007-10-01 13:45:00,31.79,31.8,31.74,31.75,22400.0,30.9081,30.9179,30.8595,30.8693,22400.0
2007-10-01 13:50:00,31.75,31.78,31.75,31.78,3500.0,30.8693,30.8984,30.8693,30.8984,3500.0
2007-10-01 13:55:00,31.78,31.78,31.76,31.76,3000.0,30.8984,30.8984,30.879,30.879,3000.0
2007-10-01 14:00:00,31.77,31.79,31.75,31.79,12700.0,30.8887,30.9081,30.8693,30.9081,12700.0
2007-10-01 14:05:00,31.79,31.79,31.75,31.78,3600.0,30.9081,30.9081,30.8693,30.8984,3600.0
2007-10-01 14:10:00,31.76,31.78,31.75,31.77,3600.0,30.879,30.8984,30.8693,30.8887,3600.0
2007-10-01 14:15:00,31.78,31.78,31.75,31.76,2700.0,30.8984,30.8984,30.8693,30.879,2700.0
2007-10-01 14:20:00,31.75,31.77,31.75,31.75,500.0,30.8693,30.8887,30.8693,30.8693,500.0
2007-10-01 14:25:00,31.75,31.75,31.73,31.74,4500.0,30.8693,30.8693,30.8498,30.8595,4500.0
2007-10-01 14:30:00,31.74,31.75,31.74,31.75,1100.0,30.8595,30.8693,30.8595,30.8693,1100.0
2007-10-01 14:35:00,31.74,31.75,31.74,31.75,3500.0,30.8595,30.8693,30.8595,30.8693,3500.0
2007-10-01 14:40:00,31.74,31.75,31.74,31.75,1600.0,30.8595,30.8693,30.8595,30.8693,1600.0
2007-10-01 14:45:00,31.74,31.75,31.74,31.75,1800.0,30.8595,30.8693,30.8595,30.8693,1800.0
2007-10-01 14:50:00,31.75,31.75,31.74,31.74,1400.0,30.8693,30.8693,30.8595,30.8595,1400.0
2007-10-01 14:55:00,31.74,31.74,31.64,31.64,10000.0,30.8595,30.8595,30.7623,30.7623,10000.0
2007-10-01 15:00:00,31.65,31.66,31.5,31.58,13200.0,30.772,30.7818,30.6262,30.704,13200.0
2007-10-01 15:05:00,31.58,31.66,31.57,31.66,12600.0,30.704,30.7818,30.6943,30.7818,12600.0
2007-10-01 15:10:00,31.67,31.75,31.67,31.75,73900.0,30.7915,30.8693,30.7915,30.8693,73900.0
2007-10-01 15:15:00,31.75,31.75,31.75,31.75,12200.0,30.8693,30.8693,30.8693,30.8693,12200.0
2007-10-01 15:20:00,31.75,31.78,31.74,31.77,26400.0,30.8693,30.8984,30.8595,30.8887,26400.0
2007-10-01 15:25:00,31.78,31.78,31.71,31.75,19700.0,30.8984,30.8984,30.8304,30.8693,19700.0
2007-10-01 15:30:00,31.75,31.75,31.71,31.72,5800.0,30.8693,30.8693,30.8304,30.8401,5800.0
2007-10-01 15:35:00,31.72,31.74,31.71,31.73,6300.0,30.8401,30.8595,30.8304,30.8498,6300.0
2007-10-01 15:40:00,31.73,31.76,31.7,31.7,11900.0,30.8498,30.879,30.8206,30.8206,11900.0
2007-10-01 15:45:00,31.74,31.8,31.73,31.75,21700.0,30.8595,30.9179,30.8498,30.8693,21700.0
2007-10-01 15:50:00,31.75,31.79,31.74,31.76,28300.0,30.8693,30.9081,30.8595,30.879,28300.0
2007-10-01 15:55:00,31.75,31.82,31.75,31.81,49200.0,30.8693,30.9373,30.8693,30.9276,49200.0
2007-10-02 09:30:00,31.95,31.95,31.75,31.84,32800.0,31.0637,31.0637,30.8693,30.9568,32800.0
2007-10-02 09:35:00,31.85,31.92,31.72,31.72,27600.0,30.9665,31.0345,30.8401,30.8401,27600.0
2007-10-02 09:40:00,31.71,31.84,31.71,31.84,84700.0,30.8304,30.9568,30.8304,30.9568,84700.0
2007-10-02 09:45:00,31.87,31.88,31.83,31.86,13000.0,30.9859,30.9957,30.947,30.9762,13000.0
2007-10-02 09:50:00,31.87,31.87,31.76,31.79,49000.0,30.9859,30.9859,30.879,30.9081,49000.0
2007-10-02 09:55:00,31.79,31.8,31.77,31.8,11200.0,30.9081,30.9179,30.8887,30.9179,11200.0
2007-10-02 10:00:00,31.78,31.8,31.72,31.75,68000.0,30.8984,30.9179,30.8401,30.8693,68000.0
2007-10-02 10:05:00,31.76,31.8,31.75,31.77,4300.0,30.879,30.9179,30.8693,30.8887,4300.0
2007-10-02 10:10:00,31.77,31.78,31.73,31.75,104300.0,30.8887,30.8984,30.8498,30.8693,104300.0
2007-10-02 10:15:00,31.75,31.75,31.55,31.58,22000.0,30.8693,30.8693,30.6748,30.704,22000.0
2007-10-02 10:20:00,31.58,31.6,31.5,31.5,16700.0,30.704,30.7234,30.6262,30.6262,16700.0
2007-10-02 10:25:00,31.52,31.58,31.5,31.53,59200.0,30.6456,30.704,30.6262,30.6554,59200.0
2007-10-02 10:30:00,31.53,31.53,31.48,31.5,59200.0,30.6554,30.6554,30.6067,30.6262,59200.0
2007-10-02 10:35:00,31.5,31.51,31.46,31.51,14700.0,30.6262,30.6359,30.5873,30.6359,14700.0
2007-10-02 10:40:00,31.51,31.54,31.48,31.52,37300.0,30.6359,30.6651,30.6067,30.6456,37300.0
2007-10-02 10:45:00,31.52,31.64,31.52,31.64,5800.0,30.6456,30.7623,30.6456,30.7623,5800.0
2007-10-02 10:50:00,31.64,31.67,31.64,31.67,1600.0,30.7623,30.7915,30.7623,30.7915,1600.0
2007-10-02 10:55:00,31.68,31.68,31.66,31.66,300.0,30.8012,30.8012,30.7818,30.7818,300.0
2007-10-02 11:00:00,31.7,31.72,31.69,31.7,6800.0,30.8206,30.8401,30.8109,30.8206,6800.0
2007-10-02 11:05:00,31.7,31.74,31.67,31.73,25200.0,30.8206,30.8595,30.7915,30.8498,25200.0
2007-10-02 11:10:00,31.75,31.77,31.72,31.75,193700.0,30.8693,30.8887,30.8401,30.8693,193700.0
2007-10-02 11:15:00,31.76,31.76,31.72,31.72,4300.0,30.879,30.879,30.8401,30.8401,4300.0
2007-10-02 11:20:00,31.67,31.75,31.67,31.75,4700.0,30.7915,30.8693,30.7915,30.8693,4700.0
2007-10-02 11:25:00,31.76,31.77,31.74,31.75,3900.0,30.879,30.8887,30.8595,30.8693,3900.0
2007-10-02 11:30:00,31.77,31.77,31.74,31.77,1700.0,30.8887,30.8887,30.8595,30.8887,1700.0
2007-10-02 11:35:00,31.77,31.77,31.75,31.75,2100.0,30.8887,30.8887,30.8693,30.8693,2100.0
2007-10-02 11:40:00,31.74,31.74,31.69,31.69,4400.0,30.8595,30.8595,30.8109,30.8109,4400.0
2007-10-02 11:45:00,31.68,31.68,31.6,31.62,6700.0,30.8012,30.8012,30.7234,30.7429,6700.0
2007-10-02 11:50:00,31.62,31.63,31.57,31.61,9000.0,30.7429,30.7526,30.6943,30.7331,9000.0
2007-10-02 11:55:00,31.64,31.69,31.64,31.65,2700.0,30.7623,30.8109,30.7623,30.772,2700.0
2007-10-02 12:00:00,31.65,31.66,31.62,31.63,3700.0,30.772,30.7818,30.7429,30.7526,3700.0
2007-10-02 12:05:00,31.63,31.66,31.62,31.63,4300.0,30.7526,30.7818,30.7429,30.7526,4300.0
2007-10-02 12:10:00,31.63,31.68,31.62,31.66,8700.0,30.7526,30.8012,30.7429,30.7818,8700.0
2007-10-02 12:15:00,31.68,31.68,31.66,31.67,2000.0,30.8012,30.8012,30.7818,30.7915,2000.0
2007-10-02 12:20:00,31.67,31.7,31.67,31.7,5400.0,30.7915,30.8206,30.7915,30.8206,5400.0
2007-10-02 12:25:00,31.69,31.69,31.65,31.65,5900.0,30.8109,30.8109,30.772,30.772,5900.0
2007-10-02 12:30:00,31.65,31.67,31.65,31.66,2800.0,30.772,30.7915,30.772,30.7818,2800.0
2007-10-02 12:35:00,31.67,31.7,31.65,31.69,3800.0,30.7915,30.8206,30.772,30.8109,3800.0
2007-10-02 12:40:00,31.69,31.73,31.66,31.73,10800.0,30.8109,30.8498,30.7818,30.8498,10800.0
2007-10-02 12:45:00,31.73,31.74,31.65,31.73,31800.0,30.8498,30.8595,30.772,30.8498,31800.0
2007-10-02 12:50:00,31.73,31.75,31.72,31.75,3500.0,30.8498,30.8693,30.8401,30.8693,3500.0
2007-10-02 12:55:00,31.76,31.77,31.75,31.76,54800.0,30.879,30.8887,30.8693,30.879,54800.0
2007-10-02 13:00:00,31.75,31.77,31.75,31.77,13100.0,30.8693,30.8887,30.8693,30.8887,13100.0
2007-10-02 13:05:00,31.76,31.77,31.75,31.77,6100.0,30.879,30.8887,30.8693,30.8887,6100.0
2007-10-02 13:10:00,31.76,31.77,31.75,31.77,1000.0,30.879,30.8887,30.8693,30.8887,1000.0
2007-10-02 13:15:00,31.77,31.77,31.73,31.77,38700.0,30.8887,30.8887,30.8498,30.8887,38700.0
2007-10-02 13:20:00,31.76,31.77,31.7,31.77,6500.0,30.879,30.8887,30.8206,30.8887,6500.0
2007-10-02 13:25:00,31.77,31.78,31.75,31.75,57400.0,30.8887,30.8984,30.8693,30.8693,57400.0
2007-10-02 13:30:00,31.77,31.77,31.75,31.77,5200.0,30.8887,30.8887,30.8693,30.8887,5200.0
2007-10-02 13:35:00,31.76,31.77,31.75,31.76,18100.0,30.879,30.8887,30.8693,30.879,18100.0
2007-10-02 13:40:00,31.76,31.77,31.76,31.76,7500.0,30.879,30.8887,30.879,30.879,7500.0
2007-10-02 13:45:00,31.76,31.77,31.75,31.76,3100.0,30.879,30.8887,30.8693,30.879,3100.0
2007-10-02 13:50:00,31.76,31.77,31.76,31.77,4200.0,30.879,30.8887,30.879,30.8887,4200.0
2007-10-02 13:55:00,31.77,31.94,31.77,31.82,13800.0,30.8887,31.054,30.8887,30.9373,13800.0
2007-10-02 14:00:00,31.8,31.81,31.75,31.76,5500.0,30.9179,30.9276,30.8693,30.879,5500.0
2007-10-02 14:05:00,31.78,31.79,31.75,31.76,2700.0,30.8984,30.9081,30.8693,30.879,2700.0
2007-10-02 14:10:00,31.76,31.79,31.75,31.75,5900.0,30.879,30.9081,30.8693,30.8693,5900.0
2007-10-02 14:15:00,31.79,31.83,31.77,31.83,1100.0,30.9081,30.947,30.8887,30.947,1100.0
2007-10-02 14:20:00,31.82,31.86,31.79,31.79,9200.0,30.9373,30.9762,30.9081,30.9081,9200.0
2007-10-02 14:25:00,31.8,31.85,31.77,31.8,16400.0,30.9179,30.9665,30.8887,30.9179,16400.0
2007-10-02 14:30:00,31.82,31.9,31.79,31.86,25200.0,30.9373,31.0151,30.9081,30.9762,25200.0
2007-10-02 14:35:00,31.84,31.88,31.8,31.88,6000.0,30.9568,30.9957,30.9179,30.9957,6000.0
2007-10-02 14:40:00,31.89,31.9,31.86,31.86,5400.0,31.0054,31.0151,30.9762,30.9762,5400.0
2007-10-02 14:45:00,31.9,31.94,31.9,31.9,4500.0,31.0151,31.054,31.0151,31.0151,4500.0
2007-10-02 14:50:00,31.93,31.93,31.89,31.93,5600.0,31.0443,31.0443,31.0054,31.0443,5600.0
2007-10-02 14:55:00,31.91,32.04,31.9,32.0,12600.0,31.0248,31.1512,31.0151,31.1123,12600.0
2007-10-02 15:00:00,31.99,31.99,31.96,31.99,6500.0,31.1026,31.1026,31.0734,31.1026,6500.0
2007-10-02 15:05:00,31.99,32.0,31.95,31.96,7300.0,31.1026,31.1123,31.0637,31.0734,7300.0
2007-10-02 15:10:00,31.96,31.97,31.93,31.95,7500.0,31.0734,31.0832,31.0443,31.0637,7500.0
2007-10-02 15:15:00,31.95,31.95,31.87,31.89,16400.0,31.0637,31.0637,30.9859,31.0054,16400.0
2007-10-02 15:20:00,31.9,31.92,31.9,31.91,10900.0,31.0151,31.0345,31.0151,31.0248,10900.0
2007-10-02 15:25:00,31.9,31.91,31.9,31.9,8200.0,31.0151,31.0248,31.0151,31.0151,8200.0
2007-10-02 15:30:00,31.89,31.89,31.83,31.86,3100.0,31.0054,31.0054,30.947,30.9762,3100.0
2007-10-02 15:35:00,31.86,31.88,31.85,31.88,4500.0,30.9762,30.9957,30.9665,30.9957,4500.0
2007-10-02 15:40:00,31.87,31.88,31.87,31.88,2700.0,30.9859,30.9957,30.9859,30.9957,2700.0
2007-10-02 15:45:00,31.88,31.88,31.87,31.88,6300.0,30.9957,30.9957,30.9859,30.9957,6300.0
2007-10-02 15:50:00,31.88,31.88,31.84,31.84,4000.0,30.9957,30.9957,30.9568,30.9568,4000.0
2007-10-02 15:55:00,31.83,31.85,31.78,31.78,12900.0,30.947,30.9665,30.8984,30.8984,12900.0
2007-10-03 09:30:00,31.7,31.88,31.7,31.88,6900.0,30.8206,30.9957,30.8206,30.9957,6900.0
2007-10-03 09:35:00,31.88,31.93,31.69,31.78,38400.0,30.9957,31.0443,30.8109,30.8984,38400.0
2007-10-03 09:40:00,31.78,31.8,31.78,31.79,65900.0,30.8984,30.9179,30.8984,30.9081,65900.0
2007-10-03 09:45:00,31.79,31.82,31.78,31.79,14500.0,30.9081,30.9373,30.8984,30.9081,14500.0
2007-10-03 09:50:00,31.8,31.8,31.72,31.73,18100.0,30.9179,30.9179,30.8401,30.8498,18100.0
2007-10-03 09:55:00,31.7,31.7,31.57,31.57,8200.0,30.8206,30.8206,30.6943,30.6943,8200.0
2007-10-03 10:00:00,31.58,31.6,31.54,31.58,12000.0,30.704,30.7234,30.6651,30.704,12000.0
2007-10-03 10:05:00,31.6,31.62,31.57,31.57,98700.0,30.7234,30.7429,30.6943,30.6943,98700.0
2007-10-03 10:10:00,31.56,31.6,31.56,31.6,57900.0,30.6845,30.7234,30.6845,30.7234,57900.0
2007-10-03 10:15:00,31.58,31.59,31.55,31.59,15200.0,30.704,30.7137,30.6748,30.7137,15200.0
2007-10-03 10:20:00,31.59,31.59,31.55,31.59,5900.0,30.7137,30.7137,30.6748,30.7137,5900.0
2007-10-03 10:25:00,31.58,31.6,31.49,31.54,22900.0,30.704,30.7234,30.6165,30.6651,22900.0
2007-10-03 10:30:00,31.56,31.61,31.56,31.58,33300.0,30.6845,30.7331,30.6845,30.704,33300.0
2007-10-03 10:35:00,31.58,31.6,31.56,31.57,5900.0,30.704,30.7234,30.6845,30.6943,5900.0
2007-10-03 10:40:00,31.56,31.6,31.56,31.6,25200.0,30.6845,30.7234,30.6845,30.7234,25200.0
2007-10-03 10:45:00,31.6,31.61,31.55,31.6,20200.0,30.7234,30.7331,30.6748,30.7234,20200.0
2007-10-03 10:50:00,31.59,31.59,31.55,31.55,67100.0,30.7137,30.7137,30.6748,30.6748,67100.0
2007-10-03 10:55:00,31.55,31.56,31.51,31.51,252100.0,30.6748,30.6845,30.6359,30.6359,252100.0
2007-10-03 11:00:00,31.51,31.53,31.5,31.51,5200.0,30.6359,30.6554,30.6262,30.6359,5200.0
2007-10-03 11:05:00,31.51,31.53,31.5,31.5,15100.0,30.6359,30.6554,30.6262,30.6262,15100.0
2007-10-03 11:10:00,31.51,31.53,31.5,31.51,1700.0,30.6359,30.6554,30.6262,30.6359,1700.0
2007-10-03 11:15:00,31.51,31.54,31.5,31.54,35100.0,30.6359,30.6651,30.6262,30.6651,35100.0
2007-10-03 11:20:00,31.55,31.56,31.54,31.54,3200.0,30.6748,30.6845,30.6651,30.6651,3200.0
2007-10-03 11:25:00,31.54,31.56,31.54,31.56,13400.0,30.6651,30.6845,30.6651,30.6845,13400.0
2007-10-03 11:30:00,31.54,31.54,31.51,31.52,32700.0,30.6651,30.6651,30.6359,30.6456,32700.0
2007-10-03 11:35:00,31.53,31.53,31.53,31.53,2500.0,30.6554,30.6554,30.6554,30.6554,2500.0
2007-10-03 11:40:00,31.52,31.55,31.52,31.52,3500.0,30.6456,30.6748,30.6456,30.6456,3500.0
2007-10-03 11:45:00,31.52,31.52,31.5,31.5,3200.0,30.6456,30.6456,30.6262,30.6262,3200.0
2007-10-03 11:50:00,31.5,31.51,31.47,31.48,17500.0,30.6262,30.6359,30.597,30.6067,17500.0
2007-10-03 11:55:00,31.48,31.51,31.44,31.46,38000.0,30.6067,30.6359,30.5679,30.5873,38000.0
2007-10-03 12:00:00,31.46,31.48,31.44,31.46,19600.0,30.5873,30.6067,30.5679,30.5873,19600.0
2007-10-03 12:05:00,31.47,31.49,31.46,31.48,7900.0,30.597,30.6165,30.5873,30.6067,7900.0
2007-10-03 12:10:00,31.49,31.49,31.47,31.49,18100.0,30.6165,30.6165,30.597,30.6165,18100.0
2007-10-03 12:15:00,31.47,31.48,31.44,31.44,7000.0,30.597,30.6067,30.5679,30.5679,7000.0
2007-10-03 12:20:00,31.45,31.45,31.44,31.45,900.0,30.5776,30.5776,30.5679,30.5776,900.0
2007-10-03 12:25:00,31.45,31.47,31.45,31.47,11200.0,30.5776,30.597,30.5776,30.597,11200.0
2007-10-03 12:30:00,31.46,31.47,31.46,31.47,58000.0,30.5873,30.597,30.5873,30.597,58000.0
2007-10-03 12:35:00,31.48,31.5,31.46,31.5,17700.0,30.6067,30.6262,30.5873,30.6262,17700.0
2007-10-03 12:40:00,31.5,31.5,31.49,31.5,17200.0,30.6262,30.6262,30.6165,30.6262,17200.0
2007-10-03 12:45:00,31.5,31.5,31.49,31.5,5500.0,30.6262,30.6262,30.6165,30.6262,5500.0
2007-10-03 12:50:00,31.49,31.5,31.49,31.49,2300.0,30.6165,30.6262,30.6165,30.6165,2300.0
2007-10-03 12:55:00,31.49,31.5,31.49,31.5,2400.0,30.6165,30.6262,30.6165,30.6262,2400.0
2007-10-03 13:00:00,31.49,31.49,31.46,31.47,7500.0,30.6165,30.6165,30.5873,30.597,7500.0
2007-10-03 13:05:00,31.47,31.47,31.46,31.47,7400.0,30.597,30.597,30.5873,30.597,7400.0
2007-10-03 13:10:00,31.47,31.47,31.45,31.45,12400.0,30.597,30.597,30.5776,30.5776,12400.0
2007-10-03 13:15:00,31.45,31.46,31.45,31.46,900.0,30.5776,30.5873,30.5776,30.5873,900.0
2007-10-03 13:20:00,31.45,31.46,31.45,31.46,9400.0,30.5776,30.5873,30.5776,30.5873,9400.0
2007-10-03 13:25:00,31.46,31.47,31.45,31.45,7900.0,30.5873,30.597,30.5776,30.5776,7900.0
2007-10-03 13:30:00,31.45,31.47,31.45,31.46,4900.0,30.5776,30.597,30.5776,30.5873,4900.0
2007-10-03 13:35:00,31.46,31.47,31.46,31.47,1300.0,30.5873,30.597,30.5873,30.597,1300.0
2007-10-03 13:40:00,31.47,31.47,31.46,31.47,8200.0,30.597,30.597,30.5873,30.597,8200.0
2007-10-03 13:45:00,31.48,31.48,31.47,31.48,6800.0,30.6067,30.6067,30.597,30.6067,6800.0
2007-10-03 13:50:00,31.48,31.48,31.47,31.47,5900.0,30.6067,30.6067,30.597,30.597,5900.0
2007-10-03 13:55:00,31.47,31.47,31.47,31.47,4500.0,30.597,30.597,30.597,30.597,4500.0
2007-10-03 14:00:00,31.48,31.49,31.46,31.46,4900.0,30.6067,30.6165,30.5873,30.5873,4900.0
2007-10-03 14:05:00,31.49,31.49,31.46,31.46,2800.0,30.6165,30.6165,30.5873,30.5873,2800.0
2007-10-03 14:10:00,31.46,31.49,31.46,31.49,13700.0,30.5873,30.6165,30.5873,30.6165,13700.0
2007-10-03 14:15:00,31.48,31.48,31.46,31.46,2300.0,30.6067,30.6067,30.5873,30.5873,2300.0
2007-10-03 14:20:00,31.48,31.48,31.46,31.48,15300.0,30.6067,30.6067,30.5873,30.6067,15300.0
2007-10-03 14:25:00,31.46,31.47,31.46,31.46,7000.0,30.5873,30.597,30.5873,30.5873,7000.0
2007-10-03 14:30:00,31.47,31.52,31.47,31.49,132200.0,30.597,30.6456,30.597,30.6165,132200.0
2007-10-03 14:35:00,31.48,31.48,31.4,31.42,20700.0,30.6067,30.6067,30.529,30.5484,20700.0
2007-10-03 14:40:00,31.43,31.45,31.38,31.39,19700.0,30.5581,30.5776,30.5095,30.5192,19700.0
2007-10-03 14:45:00,31.38,31.38,31.36,31.37,1700.0,30.5095,30.5095,30.4901,30.4998,1700.0
2007-10-03 14:50:00,31.37,31.43,31.34,31.4,6700.0,30.4998,30.5581,30.4706,30.529,6700.0
2007-10-03 14:55:00,31.4,31.42,31.4,31.41,800.0,30.529,30.5484,30.529,30.5387,800.0
2007-10-03 15:00:00,31.43,31.46,31.41,31.41,20200.0,30.5581,30.5873,30.5387,30.5387,20200.0
2007-10-03 15:05:00,31.43,31.45,31.43,31.44,6800.0,30.5581,30.5776,30.5581,30.5679,6800.0
2007-10-03 15:10:00,31.45,31.45,31.41,31.44,20000.0,30.5776,30.5776,30.5387,30.5679,20000.0
2007-10-03 15:15:00,31.41,31.41,31.36,31.36,9200.0,30.5387,30.5387,30.4901,30.4901,9200.0
2007-10-03 15:20:00,31.37,31.41,31.36,31.41,1600.0,30.4998,30.5387,30.4901,30.5387,1600.0
2007-10-03 15:25:00,31.4,31.4,31.37,31.38,2800.0,30.529,30.529,30.4998,30.5095,2800.0
2007-10-03 15:30:00,31.38,31.38,31.36,31.37,2900.0,30.5095,30.5095,30.4901,30.4998,2900.0
2007-10-03 15:35:00,31.36,31.4,31.35,31.36,31500.0,30.4901,30.529,30.4804,30.4901,31500.0
2007-10-03 15:40:00,31.35,31.35,31.27,31.31,14700.0,30.4804,30.4804,30.4026,30.4415,14700.0
2007-10-03 15:45:00,31.31,31.38,31.31,31.38,4400.0,30.4415,30.5095,30.4415,30.5095,4400.0
2007-10-03 15:50:00,31.36,31.36,31.33,31.35,19900.0,30.4901,30.4901,30.4609,30.4804,19900.0
2007-10-03 15:55:00,31.35,31.37,31.33,31.35,67500.0,30.4804,30.4998,30.4609,30.4804,67500.0
2007-10-04 09:30:00,31.7,32.09,31.7,32.08,40100.0,30.8206,31.1998,30.8206,31.1901,40100.0
2007-10-04 09:35:00,32.01,32.49,32.01,32.49,59100.0,31.122,31.5887,31.122,31.5887,59100.0
2007-10-04 09:40:00,32.49,32.78,32.4,32.76,288500.0,31.5887,31.8707,31.5012,31.8512,288500.0
2007-10-04 09:45:00,32.78,32.78,32.25,32.5,137500.0,31.8707,31.8707,31.3554,31.5985,137500.0
2007-10-04 09:50:00,32.5,32.54,32.48,32.5,147400.0,31.5985,31.6373,31.579,31.5985,147400.0
2007-10-04 09:55:00,32.48,32.51,32.4,32.49,50300.0,31.579,31.6082,31.5012,31.5887,50300.0
2007-10-04 10:00:00,32.5,32.5,32.4,32.5,71800.0,31.5985,31.5985,31.5012,31.5985,71800.0
2007-10-04 10:05:00,32.47,32.5,32.43,32.5,68300.0,31.5693,31.5985,31.5304,31.5985,68300.0
2007-10-04 10:10:00,32.5,32.65,32.5,32.55,23300.0,31.5985,31.7443,31.5985,31.6471,23300.0
2007-10-04 10:15:00,32.55,32.61,32.54,32.57,6300.0,31.6471,31.7054,31.6373,31.6665,6300.0
2007-10-04 10:20:00,32.57,32.58,32.5,32.5,38400.0,31.6665,31.6762,31.5985,31.5985,38400.0
2007-10-04 10:25:00,32.5,32.55,32.48,32.52,32200.0,31.5985,31.6471,31.579,31.6179,32200.0
2007-10-04 10:30:00,32.53,32.7,32.53,32.7,80200.0,31.6276,31.7929,31.6276,31.7929,80200.0
2007-10-04 10:35:00,32.7,32.75,32.62,32.7,41200.0,31.7929,31.8415,31.7151,31.7929,41200.0
2007-10-04 10:40:00,32.71,32.72,32.65,32.7,30500.0,31.8026,31.8123,31.7443,31.7929,30500.0
2007-10-04 10:45:00,32.7,32.82,32.7,32.82,82600.0,31.7929,31.9096,31.7929,31.9096,82600.0
2007-10-04 10:50:00,32.82,32.92,32.8,32.9,48100.0,31.9096,32.0068,31.8901,31.9874,48100.0
2007-10-04 10:55:00,32.89,33.24,32.89,32.92,162000.0,31.9776,32.3179,31.9776,32.0068,162000.0
2007-10-04 11:00:00,32.94,32.95,32.76,32.82,147500.0,32.0262,32.036,31.8512,31.9096,147500.0
2007-10-04 11:05:00,32.84,32.85,32.75,32.78,12400.0,31.929,31.9387,31.8415,31.8707,12400.0
2007-10-04 11:10:00,32.79,32.79,32.66,32.7,33300.0,31.8804,31.8804,31.754,31.7929,33300.0
2007-10-04 11:15:00,32.7,32.78,32.66,32.7,120700.0,31.7929,31.8707,31.754,31.7929,120700.0
2007-10-04 11:20:00,32.7,32.72,32.67,32.72,93000.0,31.7929,31.8123,31.7637,31.8123,93000.0
2007-10-04 11:25:00,32.72,32.73,32.72,32.72,5900.0,31.8123,31.8221,31.8123,31.8123,5900.0
2007-10-04 11:30:00,32.73,32.83,32.73,32.83,25400.0,31.8221,31.9193,31.8221,31.9193,25400.0
2007-10-04 11:35:00,32.83,32.87,32.79,32.86,15700.0,31.9193,31.9582,31.8804,31.9485,15700.0
2007-10-04 11:40:00,32.9,32.98,32.85,32.92,61100.0,31.9874,32.0651,31.9387,32.0068,61100.0
2007-10-04 11:45:00,32.91,33.0,32.88,32.98,62600.0,31.9971,32.0846,31.9679,32.0651,62600.0
2007-10-04 11:50:00,32.97,33.0,32.95,32.96,38500.0,32.0554,32.0846,32.036,32.0457,38500.0
2007-10-04 11:55:00,32.96,32.97,32.94,32.96,6800.0,32.0457,32.0554,32.0262,32.0457,6800.0
2007-10-04 12:00:00,32.95,32.96,32.88,32.93,17800.0,32.036,32.0457,31.9679,32.0165,17800.0
2007-10-04 12:05:00,32.95,32.95,32.8,32.86,18500.0,32.036,32.036,31.8901,31.9485,18500.0
2007-10-04 12:10:00,32.86,32.9,32.83,32.9,5800.0,31.9485,31.9874,31.9193,31.9874,5800.0
2007-10-04 12:15:00,32.9,32.9,32.89,32.9,31100.0,31.9874,31.9874,31.9776,31.9874,31100.0
2007-10-04 12:20:00,32.9,32.93,32.89,32.93,34400.0,31.9874,32.0165,31.9776,32.0165,34400.0
2007-10-04 12:25:00,32.93,32.93,32.91,32.92,6300.0,32.0165,32.0165,31.9971,32.0068,6300.0
2007-10-04 12:30:00,32.92,32.92,32.91,32.92,14200.0,32.0068,32.0068,31.9971,32.0068,14200.0
2007-10-04 12:35:00,32.9,32.95,32.9,32.93,587900.0,31.9874,32.036,31.9874,32.0165,587900.0
2007-10-04 12:40:00,32.93,32.93,32.92,32.92,1200.0,32.0165,32.0165,32.0068,32.0068,1200.0
2007-10-04 12:45:00,32.92,32.95,32.91,32.95,15000.0,32.0068,32.036,31.9971,32.036,15000.0
2007-10-04 12:50:00,32.94,33.0,32.92,32.92,77100.0,32.0262,32.0846,32.0068,32.0068,77100.0
2007-10-04 12:55:00,32.92,32.93,32.91,32.93,8800.0,32.0068,32.0165,31.9971,32.0165,8800.0
2007-10-04 13:00:00,32.93,32.93,32.9,32.9,29800.0,32.0165,32.0165,31.9874,31.9874,29800.0
2007-10-04 13:05:00,32.9,32.91,32.88,32.89,12100.0,31.9874,31.9971,31.9679,31.9776,12100.0
2007-10-04 13:10:00,32.91,32.91,32.9,32.9,3500.0,31.9971,31.9971,31.9874,31.9874,3500.0
2007-10-04 13:15:00,32.9,32.93,32.9,32.93,6700.0,31.9874,32.0165,31.9874,32.0165,6700.0
2007-10-04 13:20:00,32.92,32.94,32.92,32.94,5100.0,32.0068,32.0262,32.0068,32.0262,5100.0
2007-10-04 13:25:00,32.94,32.95,32.94,32.95,6900.0,32.0262,32.036,32.0262,32.036,6900.0
2007-10-04 13:30:00,32.93,32.97,32.91,32.91,38900.0,32.0165,32.0554,31.9971,31.9971,38900.0
2007-10-04 13:35:00,32.92,32.94,32.92,32.94,12100.0,32.0068,32.0262,32.0068,32.0262,12100.0
2007-10-04 13:40:00,32.94,32.95,32.93,32.94,10200.0,32.0262,32.036,32.0165,32.0262,10200.0
2007-10-04 13:45:00,32.93,32.95,32.91,32.92,30900.0,32.0165,32.036,31.9971,32.0068,30900.0
2007-10-04 13:50:00,32.92,32.93,32.9,32.91,5900.0,32.0068,32.0165,31.9874,31.9971,5900.0
2007-10-04 13:55:00,32.91,32.91,32.88,32.89,4300.0,31.9971,31.9971,31.9679,31.9776,4300.0
2007-10-04 14:00:00,32.89,32.91,32.88,32.9,8700.0,31.9776,31.9971,31.9679,31.9874,8700.0
2007-10-04 14:05:00,32.91,32.93,32.9,32.93,21300.0,31.9971,32.0165,31.9874,32.0165,21300.0
2007-10-04 14:10:00,32.92,32.94,32.91,32.91,10200.0,32.0068,32.0262,31.9971,31.9971,10200.0
2007-10-04 14:15:00,32.91,32.93,32.88,32.88,31000.0,31.9971,32.0165,31.9679,31.9679,31000.0
2007-10-04 14:20:00,32.9,32.92,32.9,32.91,12200.0,31.9874,32.0068,31.9874,31.9971,12200.0
2007-10-04 14:25:00,32.91,32.92,32.91,32.91,32600.0,31.9971,32.0068,31.9971,31.9971,32600.0
2007-10-04 14:30:00,32.91,32.92,32.91,32.92,8600.0,31.9971,32.0068,31.9971,32.0068,8600.0
2007-10-04 14:35:00,32.91,32.92,32.89,32.89,13000.0,31.9971,32.0068,31.9776,31.9776,13000.0
2007-10-04 14:40:00,32.88,32.92,32.88,32.91,8800.0,31.9679,32.0068,31.9679,31.9971,8800.0
2007-10-04 14:45:00,32.9,32.91,32.9,32.91,3200.0,31.9874,31.9971,31.9874,31.9971,3200.0
2007-10-04 14:50:00,32.9,32.97,32.9,32.95,21500.0,31.9874,32.0554,31.9874,32.036,21500.0
2007-10-04 14:55:00,32.95,32.97,32.93,32.94,21400.0,32.036,32.0554,32.0165,32.0262,21400.0
2007-10-04 15:00:00,32.94,32.95,32.94,32.95,7300.0,32.0262,32.036,32.0262,32.036,7300.0
2007-10-04 15:05:00,32.95,32.95,32.94,32.95,6200.0,32.036,32.036,32.0262,32.036,6200.0
2007-10-04 15:10:00,32.95,32.95,32.94,32.95,9600.0,32.036,32.036,32.0262,32.036,9600.0
2007-10-04 15:15:00,32.94,32.95,32.94,32.95,5700.0,32.0262,32.036,32.0262,32.036,5700.0
2007-10-04 15:20:00,32.94,32.97,32.94,32.95,9900.0,32.0262,32.0554,32.0262,32.036,9900.0
2007-10-04 15:25:00,32.94,32.95,32.9,32.9,20900.0,32.0262,32.036,31.9874,31.9874,20900.0
2007-10-04 15:30:00,32.91,32.95,32.9,32.95,29200.0,31.9971,32.036,31.9874,32.036,29200.0
2007-10-04 15:35:00,32.95,32.97,32.94,32.95,24500.0,32.036,32.0554,32.0262,32.036,24500.0
2007-10-04 15:40:00,32.95,32.98,32.94,32.98,29600.0,32.036,32.0651,32.0262,32.0651,29600.0
2007-10-04 15:45:00,32.97,33.05,32.95,32.95,85900.0,32.0554,32.1332,32.036,32.036,85900.0
2007-10-04 15:50:00,32.95,32.98,32.94,32.94,48000.0,32.036,32.0651,32.0262,32.0262,48000.0
2007-10-04 15:55:00,32.95,32.99,32.93,32.95,55300.0,32.036,32.0749,32.0165,32.036,55300.0
2007-10-05 09:30:00,33.11,33.23,33.09,33.23,6900.0,32.1915,32.3082,32.1721,32.3082,6900.0
2007-10-05 09:35:00,33.24,33.25,33.15,33.15,5500.0,32.3179,32.3276,32.2304,32.2304,5500.0
2007-10-05 09:40:00,33.18,33.18,33.09,33.14,14400.0,32.2596,32.2596,32.1721,32.2207,14400.0
2007-10-05 09:45:00,33.13,33.15,33.05,33.15,26800.0,32.211,32.2304,32.1332,32.2304,26800.0
2007-10-05 09:50:00,33.17,33.18,33.06,33.15,8600.0,32.2499,32.2596,32.1429,32.2304,8600.0
2007-10-05 09:55:00,33.15,33.17,33.13,33.17,1900.0,32.2304,32.2499,32.211,32.2499,1900.0
2007-10-05 10:00:00,33.15,33.15,33.09,33.13,6200.0,32.2304,32.2304,32.1721,32.211,6200.0
2007-10-05 10:05:00,33.14,33.2,33.13,33.18,4100.0,32.2207,32.279,32.211,32.2596,4100.0
2007-10-05 10:10:00,33.18,33.18,33.13,33.14,1700.0,32.2596,32.2596,32.211,32.2207,1700.0
2007-10-05 10:15:00,33.12,33.14,33.09,33.13,4800.0,32.2013,32.2207,32.1721,32.211,4800.0
2007-10-05 10:20:00,33.12,33.14,33.11,33.13,3800.0,32.2013,32.2207,32.1915,32.211,3800.0
2007-10-05 10:25:00,33.14,33.17,33.1,33.17,14900.0,32.2207,32.2499,32.1818,32.2499,14900.0
2007-10-05 10:30:00,33.17,33.17,33.09,33.16,7900.0,32.2499,32.2499,32.1721,32.2401,7900.0
2007-10-05 10:35:00,33.15,33.16,33.15,33.16,6500.0,32.2304,32.2401,32.2304,32.2401,6500.0
2007-10-05 10:40:00,33.16,33.24,33.16,33.24,20800.0,32.2401,32.3179,32.2401,32.3179,20800.0
2007-10-05 10:45:00,33.24,33.24,33.19,33.23,6600.0,32.3179,32.3179,32.2693,32.3082,6600.0
2007-10-05 10:50:00,33.23,33.23,33.18,33.2,10600.0,32.3082,32.3082,32.2596,32.279,10600.0
2007-10-05 10:55:00,33.21,33.24,33.18,33.24,4200.0,32.2888,32.3179,32.2596,32.3179,4200.0
2007-10-05 11:00:00,33.22,33.25,33.22,33.24,8000.0,32.2985,32.3276,32.2985,32.3179,8000.0
2007-10-05 11:05:00,33.23,33.25,33.21,33.23,6300.0,32.3082,32.3276,32.2888,32.3082,6300.0
2007-10-05 11:10:00,33.23,33.24,33.22,33.23,10400.0,32.3082,32.3179,32.2985,32.3082,10400.0
2007-10-05 11:15:00,33.23,33.32,33.23,33.29,109500.0,32.3082,32.3957,32.3082,32.3665,109500.0
2007-10-05 11:20:00,33.3,33.3,33.28,33.3,11100.0,32.3763,32.3763,32.3568,32.3763,11100.0
2007-10-05 11:25:00,33.3,33.35,33.3,33.33,5900.0,32.3763,32.4249,32.3763,32.4054,5900.0
2007-10-05 11:30:00,33.35,33.46,33.34,33.45,3000.0,32.4249,32.5318,32.4152,32.5221,3000.0
2007-10-05 11:35:00,33.45,33.48,33.45,33.47,3300.0,32.5221,32.5513,32.5221,32.5415,3300.0
2007-10-05 11:40:00,33.47,33.47,33.37,33.37,2200.0,32.5415,32.5415,32.4443,32.4443,2200.0
2007-10-05 11:45:00,33.39,33.39,33.38,33.39,1200.0,32.4638,32.4638,32.454,32.4638,1200.0
2007-10-05 11:50:00,33.39,33.43,33.39,33.43,6200.0,32.4638,32.5027,32.4638,32.5027,6200.0
2007-10-05 11:55:00,33.43,33.44,33.42,33.42,4000.0,32.5027,32.5124,32.4929,32.4929,4000.0
2007-10-05 12:00:00,33.43,33.43,33.39,33.39,3800.0,32.5027,32.5027,32.4638,32.4638,3800.0
2007-10-05 12:05:00,33.38,33.39,33.38,33.39,1700.0,32.454,32.4638,32.454,32.4638,1700.0
2007-10-05 12:10:00,33.38,33.4,33.38,33.39,2100.0,32.454,32.4735,32.454,32.4638,2100.0
2007-10-05 12:15:00,33.39,33.39,33.3,33.32,4800.0,32.4638,32.4638,32.3763,32.3957,4800.0
2007-10-05 12:20:00,33.31,33.35,33.31,33.35,700.0,32.386,32.4249,32.386,32.4249,700.0
2007-10-05 12:25:00,33.35,33.36,33.35,33.36,1400.0,32.4249,32.4346,32.4249,32.4346,1400.0
2007-10-05 12:30:00,33.35,33.35,33.33,33.33,2300.0,32.4249,32.4249,32.4054,32.4054,2300.0
2007-10-05 12:35:00,33.31,33.33,33.3,33.32,1100.0,32.386,32.4054,32.3763,32.3957,1100.0
2007-10-05 12:40:00,33.32,33.34,33.32,33.34,1600.0,32.3957,32.4152,32.3957,32.4152,1600.0
2007-10-05 12:45:00,33.33,33.38,33.33,33.35,13900.0,32.4054,32.454,32.4054,32.4249,13900.0
2007-10-05 12:50:00,33.35,33.36,33.32,33.35,6000.0,32.4249,32.4346,32.3957,32.4249,6000.0
2007-10-05 12:55:00,33.37,33.39,33.37,33.39,600.0,32.4443,32.4638,32.4443,32.4638,600.0
2007-10-05 13:00:00,33.39,33.39,33.37,33.38,1900.0,32.4638,32.4638,32.4443,32.454,1900.0
2007-10-05 13:05:00,33.37,33.38,33.23,33.25,8300.0,32.4443,32.454,32.3082,32.3276,8300.0
2007-10-05 13:10:00,33.26,33.28,33.25,33.25,2300.0,32.3374,32.3568,32.3276,32.3276,2300.0
2007-10-05 13:15:00,33.26,33.26,33.24,33.24,2000.0,32.3374,32.3374,32.3179,32.3179,2000.0
2007-10-05 13:20:00,33.25,33.28,33.24,33.28,4100.0,32.3276,32.3568,32.3179,32.3568,4100.0
2007-10-05 13:25:00,33.26,33.32,33.26,33.32,2900.0,32.3374,32.3957,32.3374,32.3957,2900.0
2007-10-05 13:30:00,33.32,33.33,33.25,33.3,7400.0,32.3957,32.4054,32.3276,32.3763,7400.0
2007-10-05 13:35:00,33.33,33.33,33.29,33.32,4400.0,32.4054,32.4054,32.3665,32.3957,4400.0
2007-10-05 13:40:00,33.33,33.35,33.32,33.35,1100.0,32.4054,32.4249,32.3957,32.4249,1100.0
2007-10-05 13:45:00,33.35,33.35,33.33,33.33,4200.0,32.4249,32.4249,32.4054,32.4054,4200.0
2007-10-05 13:50:00,33.33,33.35,33.32,33.32,4800.0,32.4054,32.4249,32.3957,32.3957,4800.0
2007-10-05 13:55:00,33.32,33.33,33.27,33.32,123400.0,32.3957,32.4054,32.3471,32.3957,123400.0
2007-10-05 14:00:00,33.32,33.35,33.31,33.32,20500.0,32.3957,32.4249,32.386,32.3957,20500.0
2007-10-05 14:05:00,33.31,33.32,33.31,33.31,1700.0,32.386,32.3957,32.386,32.386,1700.0
2007-10-05 14:10:00,33.33,33.33,33.32,33.32,1300.0,32.4054,32.4054,32.3957,32.3957,1300.0
2007-10-05 14:15:00,33.33,33.33,33.29,33.33,8500.0,32.4054,32.4054,32.3665,32.4054,8500.0
2007-10-05 14:20:00,33.33,33.33,33.3,33.33,4500.0,32.4054,32.4054,32.3763,32.4054,4500.0
2007-10-05 14:25:00,33.33,33.33,33.23,33.24,12400.0,32.4054,32.4054,32.3082,32.3179,12400.0
2007-10-05 14:30:00,33.24,33.26,33.24,33.24,12800.0,32.3179,32.3374,32.3179,32.3179,12800.0
2007-10-05 14:35:00,33.28,33.29,33.24,33.24,12000.0,32.3568,32.3665,32.3179,32.3179,12000.0
2007-10-05 14:40:00,33.24,33.26,33.24,33.24,8100.0,32.3179,32.3374,32.3179,32.3179,8100.0
2007-10-05 14:45:00,33.24,33.25,33.19,33.2,16300.0,32.3179,32.3276,32.2693,32.279,16300.0
2007-10-05 14:50:00,33.21,33.25,33.21,33.22,5400.0,32.2888,32.3276,32.2888,32.2985,5400.0
2007-10-05 14:55:00,33.23,33.23,33.19,33.21,44500.0,32.3082,32.3082,32.2693,32.2888,44500.0
2007-10-05 15:00:00,33.23,33.23,33.21,33.22,4400.0,32.3082,32.3082,32.2888,32.2985,4400.0
2007-10-05 15:05:00,33.23,33.24,33.22,33.22,7200.0,32.3082,32.3179,32.2985,32.2985,7200.0
2007-10-05 15:10:00,33.23,33.23,33.22,33.23,3200.0,32.3082,32.3082,32.2985,32.3082,3200.0
2007-10-05 15:15:00,33.23,33.23,33.22,33.23,1700.0,32.3082,32.3082,32.2985,32.3082,1700.0
2007-10-05 15:20:00,33.23,33.24,33.22,33.23,4800.0,32.3082,32.3179,32.2985,32.3082,4800.0
2007-10-05 15:25:00,33.23,33.23,33.22,33.23,2800.0,32.3082,32.3082,32.2985,32.3082,2800.0
2007-10-05 15:30:00,33.23,33.23,33.2,33.2,7200.0,32.3082,32.3082,32.279,32.279,7200.0
2007-10-05 15:35:00,33.21,33.23,33.2,33.22,41100.0,32.2888,32.3082,32.279,32.2985,41100.0
2007-10-05 15:40:00,33.22,33.23,33.2,33.2,14400.0,32.2985,32.3082,32.279,32.279,14400.0
2007-10-05 15:45:00,33.19,33.21,33.18,33.21,8500.0,32.2693,32.2888,32.2596,32.2888,8500.0
2007-10-05 15:50:00,33.2,33.21,33.19,33.2,11300.0,32.279,32.2888,32.2693,32.279,11300.0
2007-10-05 15:55:00,33.2,33.22,33.19,33.22,24900.0,32.279,32.2985,32.2693,32.2985,24900.0
2007-10-08 09:30:00,33.37,33.37,33.12,33.25,18500.0,32.4443,32.4443,32.2013,32.3276,18500.0
2007-10-08 09:35:00,33.25,33.26,33.24,33.25,61000.0,32.3276,32.3374,32.3179,32.3276,61000.0
2007-10-08 09:40:00,33.25,33.38,33.24,33.38,81200.0,32.3276,32.454,32.3179,32.454,81200.0
2007-10-08 09:45:00,33.38,33.38,33.25,33.25,6400.0,32.454,32.454,32.3276,32.3276,6400.0
2007-10-08 09:50:00,33.29,33.31,33.25,33.29,7800.0,32.3665,32.386,32.3276,32.3665,7800.0
2007-10-08 09:55:00,33.29,33.33,33.28,33.32,1100.0,32.3665,32.4054,32.3568,32.3957,1100.0
2007-10-08 10:00:00,33.33,33.33,33.27,33.27,1600.0,32.4054,32.4054,32.3471,32.3471,1600.0
2007-10-08 10:05:00,33.3,33.32,33.27,33.28,8200.0,32.3763,32.3957,32.3471,32.3568,8200.0
2007-10-08 10:10:00,33.32,33.32,33.28,33.29,1800.0,32.3957,32.3957,32.3568,32.3665,1800.0
2007-10-08 10:15:00,33.3,33.32,33.28,33.28,1500.0,32.3763,32.3957,32.3568,32.3568,1500.0
2007-10-08 10:20:00,33.3,33.3,33.3,33.3,900.0,32.3763,32.3763,32.3763,32.3763,900.0
2007-10-08 10:25:00,33.29,33.3,33.28,33.3,1200.0,32.3665,32.3763,32.3568,32.3763,1200.0
2007-10-08 10:30:00,33.3,33.3,33.28,33.29,3900.0,32.3763,32.3763,32.3568,32.3665,3900.0
2007-10-08 10:35:00,33.3,33.3,33.28,33.28,2500.0,32.3763,32.3763,32.3568,32.3568,2500.0
2007-10-08 10:40:00,33.28,33.3,33.28,33.29,3000.0,32.3568,32.3763,32.3568,32.3665,3000.0
2007-10-08 10:45:00,33.3,33.32,33.28,33.29,75200.0,32.3763,32.3957,32.3568,32.3665,75200.0
2007-10-08 10:50:00,33.3,33.3,33.22,33.22,5800.0,32.3763,32.3763,32.2985,32.2985,5800.0
2007-10-08 10:55:00,33.21,33.24,33.2,33.22,3000.0,32.2888,32.3179,32.279,32.2985,3000.0
2007-10-08 11:00:00,33.23,33.23,33.2,33.21,5300.0,32.3082,32.3082,32.279,32.2888,5300.0
2007-10-08 11:05:00,33.22,33.22,33.17,33.17,8400.0,32.2985,32.2985,32.2499,32.2499,8400.0
2007-10-08 11:10:00,33.17,33.2,33.16,33.16,2500.0,32.2499,32.279,32.2401,32.2401,2500.0
2007-10-08 11:15:00,33.16,33.2,33.16,33.2,1300.0,32.2401,32.279,32.2401,32.279,1300.0
2007-10-08 11:20:00,33.19,33.2,33.19,33.2,300.0,32.2693,32.279,32.2693,32.279,300.0
2007-10-08 11:25:00,33.19,33.2,33.19,33.2,400.0,32.2693,32.279,32.2693,32.279,400.0
2007-10-08 11:30:00,33.18,33.2,33.15,33.15,3800.0,32.2596,32.279,32.2304,32.2304,3800.0
2007-10-08 11:35:00,33.15,33.19,33.15,33.19,1500.0,32.2304,32.2693,32.2304,32.2693,1500.0
2007-10-08 11:40:00,33.18,33.19,33.18,33.19,200.0,32.2596,32.2693,32.2596,32.2693,200.0
2007-10-08 11:45:00,33.17,33.17,33.15,33.15,3400.0,32.2499,32.2499,32.2304,32.2304,3400.0
2007-10-08 11:50:00,33.15,33.18,33.11,33.11,2000.0,32.2304,32.2596,32.1915,32.1915,2000.0
2007-10-08 11:55:00,33.11,33.14,33.1,33.13,2600.0,32.1915,32.2207,32.1818,32.211,2600.0
2007-10-08 12:00:00,33.12,33.15,33.08,33.08,9100.0,32.2013,32.2304,32.1624,32.1624,9100.0
2007-10-08 12:05:00,33.08,33.08,33.05,33.07,4000.0,32.1624,32.1624,32.1332,32.1526,4000.0
2007-10-08 12:10:00,33.07,33.08,33.07,33.08,2400.0,32.1526,32.1624,32.1526,32.1624,2400.0
2007-10-08 12:15:00,33.07,33.07,33.05,33.05,1400.0,32.1526,32.1526,32.1332,32.1332,1400.0
2007-10-08 12:20:00,33.07,33.08,33.05,33.06,2900.0,32.1526,32.1624,32.1332,32.1429,2900.0
2007-10-08 12:25:00,33.05,33.05,33.0,33.0,2100.0,32.1332,32.1332,32.0846,32.0846,2100.0
2007-10-08 12:30:00,33.01,33.03,32.98,32.98,700.0,32.0943,32.1138,32.0651,32.0651,700.0
2007-10-08 12:35:00,32.99,33.0,32.99,33.0,800.0,32.0749,32.0846,32.0749,32.0846,800.0
2007-10-08 12:40:00,32.99,33.03,32.99,33.02,1200.0,32.0749,32.1138,32.0749,32.104,1200.0
2007-10-08 12:45:00,33.04,33.07,33.04,33.07,2400.0,32.1235,32.1526,32.1235,32.1526,2400.0
2007-10-08 12:50:00,33.08,33.08,33.07,33.08,3500.0,32.1624,32.1624,32.1526,32.1624,3500.0
2007-10-08 12:55:00,33.09,33.09,33.09,33.09,2900.0,32.1721,32.1721,32.1721,32.1721,2900.0
2007-10-08 13:00:00,33.08,33.09,33.08,33.09,900.0,32.1624,32.1721,32.1624,32.1721,900.0
2007-10-08 13:05:00,33.09,33.09,33.06,33.08,4400.0,32.1721,32.1721,32.1429,32.1624,4400.0
2007-10-08 13:10:00,33.09,33.09,33.08,33.09,1700.0,32.1721,32.1721,32.1624,32.1721,1700.0
2007-10-08 13:15:00,33.09,33.1,33.07,33.1,2000.0,32.1721,32.1818,32.1526,32.1818,2000.0
2007-10-08 13:20:00,33.1,33.11,33.05,33.08,40800.0,32.1818,32.1915,32.1332,32.1624,40800.0
2007-10-08 13:25:00,33.08,33.15,33.07,33.1,39700.0,32.1624,32.2304,32.1526,32.1818,39700.0
2007-10-08 13:30:00,33.1,33.1,33.1,33.1,2200.0,32.1818,32.1818,32.1818,32.1818,2200.0
2007-10-08 13:35:00,33.11,33.12,33.1,33.12,1000.0,32.1915,32.2013,32.1818,32.2013,1000.0
2007-10-08 13:40:00,33.12,33.12,33.01,33.01,19600.0,32.2013,32.2013,32.0943,32.0943,19600.0
2007-10-08 13:45:00,33.03,33.03,33.01,33.03,500.0,32.1138,32.1138,32.0943,32.1138,500.0
2007-10-08 13:50:00,33.05,33.05,33.03,33.03,200.0,32.1332,32.1332,32.1138,32.1138,200.0
2007-10-08 13:55:00,33.05,33.06,33.03,33.03,600.0,32.1332,32.1429,32.1138,32.1138,600.0
2007-10-08 14:00:00,33.07,33.07,33.03,33.07,2000.0,32.1526,32.1526,32.1138,32.1526,2000.0
2007-10-08 14:05:00,33.07,33.1,33.05,33.05,36800.0,32.1526,32.1818,32.1332,32.1332,36800.0
2007-10-08 14:10:00,33.09,33.1,33.05,33.09,9800.0,32.1721,32.1818,32.1332,32.1721,9800.0
2007-10-08 14:15:00,33.09,33.1,33.04,33.05,4000.0,32.1721,32.1818,32.1235,32.1332,4000.0
2007-10-08 14:20:00,33.1,33.1,33.04,33.04,5200.0,32.1818,32.1818,32.1235,32.1235,5200.0
2007-10-08 14:25:00,33.09,33.12,33.05,33.1,5000.0,32.1721,32.2013,32.1332,32.1818,5000.0
2007-10-08 14:30:00,33.1,33.12,33.1,33.11,1000.0,32.1818,32.2013,32.1818,32.1915,1000.0
2007-10-08 14:35:00,33.11,33.11,33.05,33.09,6500.0,32.1915,32.1915,32.1332,32.1721,6500.0
2007-10-08 14:40:00,33.06,33.1,33.06,33.08,11100.0,32.1429,32.1818,32.1429,32.1624,11100.0
2007-10-08 14:45:00,33.09,33.1,33.06,33.06,12400.0,32.1721,32.1818,32.1429,32.1429,12400.0
2007-10-08 14:50:00,33.08,33.1,33.06,33.1,23900.0,32.1624,32.1818,32.1429,32.1818,23900.0
2007-10-08 14:55:00,33.08,33.1,33.07,33.08,25600.0,32.1624,32.1818,32.1526,32.1624,25600.0
2007-10-08 15:00:00,33.08,33.15,33.07,33.14,31000.0,32.1624,32.2304,32.1526,32.2207,31000.0
2007-10-08 15:05:00,33.15,33.16,33.14,33.15,2000.0,32.2304,32.2401,32.2207,32.2304,2000.0
2007-10-08 15:10:00,33.17,33.17,33.15,33.16,1600.0,32.2499,32.2499,32.2304,32.2401,1600.0
2007-10-08 15:15:00,33.15,33.17,33.15,33.17,300.0,32.2304,32.2499,32.2304,32.2499,300.0
2007-10-08 15:20:00,33.17,33.19,33.16,33.16,600.0,32.2499,32.2693,32.2401,32.2401,600.0
2007-10-08 15:25:00,33.17,33.18,33.16,33.16,1300.0,32.2499,32.2596,32.2401,32.2401,1300.0
2007-10-08 15:30:00,33.16,33.17,33.13,33.13,900.0,32.2401,32.2499,32.211,32.211,900.0
2007-10-08 15:35:00,33.13,33.13,33.13,33.13,1700.0,32.211,32.211,32.211,32.211,1700.0
2007-10-08 15:40:00,33.13,33.14,33.13,33.14,1100.0,32.211,32.2207,32.211,32.2207,1100.0
2007-10-08 15:45:00,33.15,33.15,33.06,33.08,19500.0,32.2304,32.2304,32.1429,32.1624,19500.0
2007-10-08 15:50:00,33.09,33.14,33.07,33.07,10800.0,32.1721,32.2207,32.1526,32.1526,10800.0
2007-10-08 15:55:00,33.06,33.11,33.05,33.06,19100.0,32.1429,32.1915,32.1332,32.1429,19100.0
2007-10-09 09:30:00,33.34,33.34,33.2,33.27,8100.0,32.4152,32.4152,32.279,32.3471,8100.0
2007-10-09 09:35:00,33.26,33.29,33.2,33.21,8600.0,32.3374,32.3665,32.279,32.2888,8600.0
2007-10-09 09:40:00,33.21,33.21,33.21,33.21,0.0,32.2888,32.2888,32.2888,32.2888,0.0
2007-10-09 09:45:00,33.29,33.29,33.23,33.23,1900.0,32.3665,32.3665,32.3082,32.3082,1900.0
2007-10-09 09:50:00,33.23,33.23,33.14,33.14,18700.0,32.3082,32.3082,32.2207,32.2207,18700.0
2007-10-09 09:55:00,33.14,33.15,33.11,33.15,6700.0,32.2207,32.2304,32.1915,32.2304,6700.0
2007-10-09 10:00:00,33.15,33.22,33.15,33.2,9500.0,32.2304,32.2985,32.2304,32.279,9500.0
2007-10-09 10:05:00,33.2,33.24,33.19,33.24,22600.0,32.279,32.3179,32.2693,32.3179,22600.0
2007-10-09 10:10:00,33.24,33.24,33.2,33.24,500.0,32.3179,32.3179,32.279,32.3179,500.0
2007-10-09 10:15:00,33.22,33.22,33.17,33.2,30300.0,32.2985,32.2985,32.2499,32.279,30300.0
2007-10-09 10:20:00,33.2,33.22,33.18,33.2,10400.0,32.279,32.2985,32.2596,32.279,10400.0
2007-10-09 10:25:00,33.2,33.21,33.2,33.2,3100.0,32.279,32.2888,32.279,32.279,3100.0
2007-10-09 10:30:00,33.2,33.23,33.2,33.23,3700.0,32.279,32.3082,32.279,32.3082,3700.0
2007-10-09 10:35:00,33.2,33.21,33.18,33.2,3200.0,32.279,32.2888,32.2596,32.279,3200.0
2007-10-09 10:40:00,33.2,33.24,33.2,33.21,2100.0,32.279,32.3179,32.279,32.2888,2100.0
2007-10-09 10:45:00,33.24,33.24,33.24,33.24,200.0,32.3179,32.3179,32.3179,32.3179,200.0
2007-10-09 10:50:00,33.23,33.24,33.2,33.2,7000.0,32.3082,32.3179,32.279,32.279,7000.0
2007-10-09 10:55:00,33.2,33.2,33.2,33.2,3000.0,32.279,32.279,32.279,32.279,3000.0
2007-10-09 11:00:00,33.22,33.24,33.22,33.24,1000.0,32.2985,32.3179,32.2985,32.3179,1000.0
2007-10-09 11:05:00,33.22,33.23,33.2,33.21,4500.0,32.2985,32.3082,32.279,32.2888,4500.0
2007-10-09 11:10:00,33.22,33.24,33.21,33.23,8600.0,32.2985,32.3179,32.2888,32.3082,8600.0
2007-10-09 11:15:00,33.23,33.24,33.21,33.22,2700.0,32.3082,32.3179,32.2888,32.2985,2700.0
2007-10-09 11:20:00,33.24,33.25,33.24,33.25,6300.0,32.3179,32.3276,32.3179,32.3276,6300.0
2007-10-09 11:25:00,33.28,33.28,33.24,33.24,3100.0,32.3568,32.3568,32.3179,32.3179,3100.0
2007-10-09 11:30:00,33.24,33.24,33.24,33.24,500.0,32.3179,32.3179,32.3179,32.3179,500.0
2007-10-09 11:35:00,33.23,33.25,33.22,33.23,3100.0,32.3082,32.3276,32.2985,32.3082,3100.0
2007-10-09 11:40:00,33.23,33.23,33.22,33.22,2900.0,32.3082,32.3082,32.2985,32.2985,2900.0
2007-10-09 11:45:00,33.23,33.23,33.22,33.22,2500.0,32.3082,32.3082,32.2985,32.2985,2500.0
2007-10-09 11:50:00,33.22,33.22,33.19,33.2,4200.0,32.2985,32.2985,32.2693,32.279,4200.0
2007-10-09 11:55:00,33.2,33.21,33.18,33.2,5100.0,32.279,32.2888,32.2596,32.279,5100.0
2007-10-09 12:00:00,33.2,33.25,33.2,33.24,13500.0,32.279,32.3276,32.279,32.3179,13500.0
2007-10-09 12:05:00,33.24,33.24,33.21,33.23,4000.0,32.3179,32.3179,32.2888,32.3082,4000.0
2007-10-09 12:10:00,33.23,33.24,33.23,33.23,10300.0,32.3082,32.3179,32.3082,32.3082,10300.0
2007-10-09 12:15:00,33.23,33.25,33.23,33.25,11800.0,32.3082,32.3276,32.3082,32.3276,11800.0
2007-10-09 12:20:00,33.25,33.25,33.24,33.25,40100.0,32.3276,32.3276,32.3179,32.3276,40100.0
2007-10-09 12:25:00,33.25,33.26,33.25,33.25,14800.0,32.3276,32.3374,32.3276,32.3276,14800.0
2007-10-09 12:30:00,33.25,33.26,33.25,33.26,1300.0,32.3276,32.3374,32.3276,32.3374,1300.0
2007-10-09 12:35:00,33.26,33.26,33.24,33.24,4300.0,32.3374,32.3374,32.3179,32.3179,4300.0
2007-10-09 12:40:00,33.24,33.26,33.23,33.26,27500.0,32.3179,32.3374,32.3082,32.3374,27500.0
2007-10-09 12:45:00,33.25,33.3,33.25,33.29,24600.0,32.3276,32.3763,32.3276,32.3665,24600.0
2007-10-09 12:50:00,33.26,33.28,33.26,33.28,1500.0,32.3374,32.3568,32.3374,32.3568,1500.0
2007-10-09 12:55:00,33.28,33.28,33.28,33.28,500.0,32.3568,32.3568,32.3568,32.3568,500.0
2007-10-09 13:00:00,33.26,33.28,33.25,33.26,2900.0,32.3374,32.3568,32.3276,32.3374,2900.0
2007-10-09 13:05:00,33.25,33.27,33.25,33.27,500.0,32.3276,32.3471,32.3276,32.3471,500.0
2007-10-09 13:10:00,33.25,33.27,33.25,33.27,500.0,32.3276,32.3471,32.3276,32.3471,500.0
2007-10-09 13:15:00,33.28,33.28,33.26,33.28,800.0,32.3568,32.3568,32.3374,32.3568,800.0
2007-10-09 13:20:00,33.26,33.28,33.24,33.24,1200.0,32.3374,32.3568,32.3179,32.3179,1200.0
2007-10-09 13:25:00,33.24,33.26,33.21,33.25,7300.0,32.3179,32.3374,32.2888,32.3276,7300.0
2007-10-09 13:30:00,33.24,33.26,33.24,33.24,2000.0,32.3179,32.3374,32.3179,32.3179,2000.0
2007-10-09 13:35:00,33.24,33.26,33.24,33.24,2200.0,32.3179,32.3374,32.3179,32.3179,2200.0
2007-10-09 13:40:00,33.24,33.24,33.24,33.24,6100.0,32.3179,32.3179,32.3179,32.3179,6100.0
2007-10-09 13:45:00,33.24,33.25,33.24,33.24,2300.0,32.3179,32.3276,32.3179,32.3179,2300.0
2007-10-09 13:50:00,33.24,33.27,33.24,33.27,4300.0,32.3179,32.3471,32.3179,32.3471,4300.0
2007-10-09 13:55:00,33.24,33.25,33.24,33.24,2000.0,32.3179,32.3276,32.3179,32.3179,2000.0
2007-10-09 14:00:00,33.24,33.26,33.24,33.26,4200.0,32.3179,32.3374,32.3179,32.3374,4200.0
2007-10-09 14:05:00,33.25,33.26,33.24,33.24,3100.0,32.3276,32.3374,32.3179,32.3179,3100.0
2007-10-09 14:10:00,33.24,33.25,33.24,33.25,4300.0,32.3179,32.3276,32.3179,32.3276,4300.0
2007-10-09 14:15:00,33.24,33.3,33.24,33.27,7200.0,32.3179,32.3763,32.3179,32.3471,7200.0
2007-10-09 14:20:00,33.26,33.26,33.25,33.25,400.0,32.3374,32.3374,32.3276,32.3276,400.0
2007-10-09 14:25:00,33.26,33.27,33.24,33.27,3800.0,32.3374,32.3471,32.3179,32.3471,3800.0
2007-10-09 14:30:00,33.26,33.26,33.24,33.26,1600.0,32.3374,32.3374,32.3179,32.3374,1600.0
2007-10-09 14:35:00,33.25,33.25,33.25,33.25,1100.0,32.3276,32.3276,32.3276,32.3276,1100.0
2007-10-09 14:40:00,33.24,33.26,33.24,33.25,1600.0,32.3179,32.3374,32.3179,32.3276,1600.0
2007-10-09 14:45:00,33.25,33.25,33.24,33.24,2200.0,32.3276,32.3276,32.3179,32.3179,2200.0
2007-10-09 14:50:00,33.24,33.25,33.24,33.24,2100.0,32.3179,32.3276,32.3179,32.3179,2100.0
2007-10-09 14:55:00,33.24,33.26,33.24,33.26,1300.0,32.3179,32.3374,32.3179,32.3374,1300.0
2007-10-09 15:00:00,33.26,33.26,33.24,33.24,1100.0,32.3374,32.3374,32.3179,32.3179,1100.0
2007-10-09 15:05:00,33.26,33.26,33.24,33.26,1300.0,32.3374,32.3374,32.3179,32.3374,1300.0
2007-10-09 15:10:00,33.26,33.27,33.24,33.27,1900.0,32.3374,32.3471,32.3179,32.3471,1900.0
2007-10-09 15:15:00,33.26,33.27,33.24,33.26,4700.0,32.3374,32.3471,32.3179,32.3374,4700.0
2007-10-09 15:20:00,33.24,33.26,33.24,33.26,30600.0,32.3179,32.3374,32.3179,32.3374,30600.0
2007-10-09 15:25:00,33.25,33.27,33.25,33.27,2500.0,32.3276,32.3471,32.3276,32.3471,2500.0
2007-10-09 15:30:00,33.27,33.28,33.25,33.26,12800.0,32.3471,32.3568,32.3276,32.3374,12800.0
2007-10-09 15:35:00,33.27,33.3,33.26,33.3,3100.0,32.3471,32.3763,32.3374,32.3763,3100.0
2007-10-09 15:40:00,33.28,33.3,33.28,33.29,1300.0,32.3568,32.3763,32.3568,32.3665,1300.0
2007-10-09 15:45:00,33.29,33.29,33.25,33.26,12200.0,32.3665,32.3665,32.3276,32.3374,12200.0
2007-10-09 15:50:00,33.26,33.28,33.25,33.26,19700.0,32.3374,32.3568,32.3276,32.3374,19700.0
2007-10-09 15:55:00,33.26,33.29,33.25,33.29,13900.0,32.3374,32.3665,32.3276,32.3665,13900.0
2007-10-10 09:30:00,33.35,33.49,33.35,33.39,28300.0,32.4249,32.561,32.4249,32.4638,28300.0
2007-10-10 09:35:00,33.35,33.35,33.33,33.35,15200.0,32.4249,32.4249,32.4054,32.4249,15200.0
2007-10-10 09:40:00,33.35,33.36,33.34,33.35,8700.0,32.4249,32.4346,32.4152,32.4249,8700.0
2007-10-10 09:45:00,33.35,33.36,33.35,33.35,17900.0,32.4249,32.4346,32.4249,32.4249,17900.0
2007-10-10 09:50:00,33.35,33.38,33.35,33.37,7900.0,32.4249,32.454,32.4249,32.4443,7900.0
2007-10-10 09:55:00,33.37,33.38,33.36,33.36,8400.0,32.4443,32.454,32.4346,32.4346,8400.0
2007-10-10 10:00:00,33.36,33.37,33.32,33.37,16700.0,32.4346,32.4443,32.3957,32.4443,16700.0
2007-10-10 10:05:00,33.36,33.38,33.34,33.35,73600.0,32.4346,32.454,32.4152,32.4249,73600.0
2007-10-10 10:10:00,33.34,33.36,33.34,33.35,31600.0,32.4152,32.4346,32.4152,32.4249,31600.0
2007-10-10 10:15:00,33.35,33.36,33.35,33.36,26700.0,32.4249,32.4346,32.4249,32.4346,26700.0
2007-10-10 10:20:00,33.35,33.36,33.34,33.35,30300.0,32.4249,32.4346,32.4152,32.4249,30300.0
2007-10-10 10:25:00,33.35,33.35,33.33,33.35,7600.0,32.4249,32.4249,32.4054,32.4249,7600.0
2007-10-10 10:30:00,33.34,33.35,33.34,33.35,1400.0,32.4152,32.4249,32.4152,32.4249,1400.0
2007-10-10 10:35:00,33.35,33.35,33.34,33.35,29100.0,32.4249,32.4249,32.4152,32.4249,29100.0
2007-10-10 10:40:00,33.34,33.35,33.34,33.35,46800.0,32.4152,32.4249,32.4152,32.4249,46800.0
2007-10-10 10:45:00,33.34,33.36,33.34,33.35,54600.0,32.4152,32.4346,32.4152,32.4249,54600.0
2007-10-10 10:50:00,33.35,33.36,33.35,33.35,5400.0,32.4249,32.4346,32.4249,32.4249,5400.0
2007-10-10 10:55:00,33.35,33.35,33.34,33.34,29500.0,32.4249,32.4249,32.4152,32.4152,29500.0
2007-10-10 11:00:00,33.35,33.37,33.34,33.36,23700.0,32.4249,32.4443,32.4152,32.4346,23700.0
2007-10-10 11:05:00,33.35,33.36,33.34,33.34,82000.0,32.4249,32.4346,32.4152,32.4152,82000.0
2007-10-10 11:10:00,33.34,33.4,33.34,33.39,84500.0,32.4152,32.4735,32.4152,32.4638,84500.0
2007-10-10 11:15:00,33.4,33.4,33.35,33.35,9600.0,32.4735,32.4735,32.4249,32.4249,9600.0
2007-10-10 11:20:00,33.35,33.36,33.35,33.36,2200.0,32.4249,32.4346,32.4249,32.4346,2200.0
2007-10-10 11:25:00,33.37,33.38,33.36,33.36,2200.0,32.4443,32.454,32.4346,32.4346,2200.0
2007-10-10 11:30:00,33.36,33.36,33.35,33.35,14600.0,32.4346,32.4346,32.4249,32.4249,14600.0
2007-10-10 11:35:00,33.35,33.36,33.34,33.34,22900.0,32.4249,32.4346,32.4152,32.4152,22900.0
2007-10-10 11:40:00,33.35,33.37,33.35,33.36,10900.0,32.4249,32.4443,32.4249,32.4346,10900.0
2007-10-10 11:45:00,33.37,33.37,33.35,33.35,8300.0,32.4443,32.4443,32.4249,32.4249,8300.0
2007-10-10 11:50:00,33.35,33.35,33.34,33.35,33000.0,32.4249,32.4249,32.4152,32.4249,33000.0
2007-10-10 11:55:00,33.35,33.35,33.32,33.33,31000.0,32.4249,32.4249,32.3957,32.4054,31000.0
2007-10-10 12:00:00,33.33,33.34,33.33,33.33,1000.0,32.4054,32.4152,32.4054,32.4054,1000.0
2007-10-10 12:05:00,33.33,33.34,33.33,33.33,6100.0,32.4054,32.4152,32.4054,32.4054,6100.0
2007-10-10 12:10:00,33.33,33.34,33.3,33.33,23500.0,32.4054,32.4152,32.3763,32.4054,23500.0
2007-10-10 12:15:00,33.32,33.34,33.32,33.33,3500.0,32.3957,32.4152,32.3957,32.4054,3500.0
2007-10-10 12:20:00,33.35,33.35,33.34,33.35,23400.0,32.4249,32.4249,32.4152,32.4249,23400.0
2007-10-10 12:25:00,33.35,33.35,33.34,33.34,2500.0,32.4249,32.4249,32.4152,32.4152,2500.0
2007-10-10 12:30:00,33.34,33.34,33.34,33.34,1100.0,32.4152,32.4152,32.4152,32.4152,1100.0
2007-10-10 12:35:00,33.35,33.35,33.34,33.35,900.0,32.4249,32.4249,32.4152,32.4249,900.0
2007-10-10 12:40:00,33.34,33.35,33.34,33.34,700.0,32.4152,32.4249,32.4152,32.4152,700.0
2007-10-10 12:45:00,33.34,33.35,33.34,33.34,7600.0,32.4152,32.4249,32.4152,32.4152,7600.0
2007-10-10 12:50:00,33.35,33.38,33.34,33.38,32100.0,32.4249,32.454,32.4152,32.454,32100.0
2007-10-10 12:55:00,33.36,33.37,33.35,33.37,15200.0,32.4346,32.4443,32.4249,32.4443,15200.0
2007-10-10 13:00:00,33.39,33.39,33.36,33.39,1900.0,32.4638,32.4638,32.4346,32.4638,1900.0
2007-10-10 13:05:00,33.38,33.39,33.37,33.37,1800.0,32.454,32.4638,32.4443,32.4443,1800.0
2007-10-10 13:10:00,33.37,33.41,33.37,33.4,8500.0,32.4443,32.4832,32.4443,32.4735,8500.0
2007-10-10 13:15:00,33.4,33.4,33.37,33.38,4900.0,32.4735,32.4735,32.4443,32.454,4900.0
2007-10-10 13:20:00,33.37,33.37,33.37,33.37,700.0,32.4443,32.4443,32.4443,32.4443,700.0
2007-10-10 13:25:00,33.37,33.37,33.35,33.35,4000.0,32.4443,32.4443,32.4249,32.4249,4000.0
2007-10-10 13:30:00,33.35,33.37,33.35,33.35,3000.0,32.4249,32.4443,32.4249,32.4249,3000.0
2007-10-10 13:35:00,33.36,33.37,33.35,33.36,4300.0,32.4346,32.4443,32.4249,32.4346,4300.0
2007-10-10 13:40:00,33.36,33.36,33.36,33.36,200.0,32.4346,32.4346,32.4346,32.4346,200.0
2007-10-10 13:45:00,33.36,33.36,33.35,33.35,21400.0,32.4346,32.4346,32.4249,32.4249,21400.0
2007-10-10 13:50:00,33.36,33.38,33.36,33.38,2700.0,32.4346,32.454,32.4346,32.454,2700.0
2007-10-10 13:55:00,33.37,33.37,33.36,33.36,600.0,32.4443,32.4443,32.4346,32.4346,600.0
2007-10-10 14:00:00,33.38,33.38,33.35,33.35,5700.0,32.454,32.454,32.4249,32.4249,5700.0
2007-10-10 14:05:00,33.36,33.36,33.35,33.35,900.0,32.4346,32.4346,32.4249,32.4249,900.0
2007-10-10 14:10:00,33.35,33.37,33.35,33.35,5000.0,32.4249,32.4443,32.4249,32.4249,5000.0
2007-10-10 14:15:00,33.35,33.36,33.35,33.36,2600.0,32.4249,32.4346,32.4249,32.4346,2600.0
2007-10-10 14:20:00,33.36,33.38,33.36,33.36,4900.0,32.4346,32.454,32.4346,32.4346,4900.0
2007-10-10 14:25:00,33.37,33.38,33.37,33.38,101900.0,32.4443,32.454,32.4443,32.454,101900.0
2007-10-10 14:30:00,33.37,33.44,33.37,33.44,10700.0,32.4443,32.5124,32.4443,32.5124,10700.0
2007-10-10 14:35:00,33.45,33.48,33.44,33.45,26200.0,32.5221,32.5513,32.5124,32.5221,26200.0
2007-10-10 14:40:00,33.46,33.49,33.45,33.49,1800.0,32.5318,32.561,32.5221,32.561,1800.0
2007-10-10 14:45:00,33.49,33.62,33.46,33.61,36000.0,32.561,32.6874,32.5318,32.6777,36000.0
2007-10-10 14:50:00,33.6,33.71,33.6,33.71,19100.0,32.6679,32.7749,32.6679,32.7749,19100.0
2007-10-10 14:55:00,33.7,33.7,33.6,33.63,108700.0,32.7652,32.7652,32.6679,32.6971,108700.0
2007-10-10 15:00:00,33.64,33.68,33.63,33.66,92600.0,32.7068,32.7457,32.6971,32.7263,92600.0
2007-10-10 15:05:00,33.67,33.71,33.65,33.66,389900.0,32.736,32.7749,32.7166,32.7263,389900.0
2007-10-10 15:10:00,33.66,33.7,33.65,33.66,19200.0,32.7263,32.7652,32.7166,32.7263,19200.0
2007-10-10 15:15:00,33.67,33.69,33.66,33.69,3800.0,32.736,32.7554,32.7263,32.7554,3800.0
2007-10-10 15:20:00,33.69,33.73,33.66,33.66,13600.0,32.7554,32.7943,32.7263,32.7263,13600.0
2007-10-10 15:25:00,33.66,33.75,33.65,33.7,47000.0,32.7263,32.8138,32.7166,32.7652,47000.0
2007-10-10 15:30:00,33.68,33.69,33.68,33.68,1300.0,32.7457,32.7554,32.7457,32.7457,1300.0
2007-10-10 15:35:00,33.68,33.72,33.68,33.71,12800.0,32.7457,32.7846,32.7457,32.7749,12800.0
2007-10-10 15:40:00,33.7,33.75,33.7,33.73,14700.0,32.7652,32.8138,32.7652,32.7943,14700.0
2007-10-10 15:45:00,33.75,33.78,33.73,33.75,15200.0,32.8138,32.8429,32.7943,32.8138,15200.0
2007-10-10 15:50:00,33.75,33.79,33.75,33.75,23500.0,32.8138,32.8527,32.8138,32.8138,23500.0
2007-10-10 15:55:00,33.75,33.78,33.72,33.72,59800.0,32.8138,32.8429,32.7846,32.7846,59800.0
2007-10-11 09:30:00,33.78,33.8,33.75,33.78,11600.0,32.8429,32.8624,32.8138,32.8429,11600.0
2007-10-11 09:35:00,33.79,33.8,33.77,33.79,4100.0,32.8527,32.8624,32.8332,32.8527,4100.0
2007-10-11 09:40:00,33.78,33.8,33.77,33.78,33000.0,32.8429,32.8624,32.8332,32.8429,33000.0
2007-10-11 09:45:00,33.79,33.85,33.78,33.81,84600.0,32.8527,32.911,32.8429,32.8721,84600.0
2007-10-11 09:50:00,33.8,33.81,33.8,33.81,6200.0,32.8624,32.8721,32.8624,32.8721,6200.0
2007-10-11 09:55:00,33.8,33.81,33.77,33.8,143500.0,32.8624,32.8721,32.8332,32.8624,143500.0
2007-10-11 10:00:00,33.8,33.8,33.77,33.78,27300.0,32.8624,32.8624,32.8332,32.8429,27300.0
2007-10-11 10:05:00,33.77,33.8,33.77,33.8,980800.0,32.8332,32.8624,32.8332,32.8624,980800.0
2007-10-11 10:10:00,33.8,33.83,33.77,33.8,151300.0,32.8624,32.8916,32.8332,32.8624,151300.0
2007-10-11 10:15:00,33.79,33.81,33.77,33.78,71100.0,32.8527,32.8721,32.8332,32.8429,71100.0
2007-10-11 10:20:00,33.77,33.8,33.77,33.79,145400.0,32.8332,32.8624,32.8332,32.8527,145400.0
2007-10-11 10:25:00,33.79,33.82,33.78,33.8,5500.0,32.8527,32.8818,32.8429,32.8624,5500.0
2007-10-11 10:30:00,33.82,33.83,33.82,33.83,9300.0,32.8818,32.8916,32.8818,32.8916,9300.0
2007-10-11 10:35:00,33.83,33.83,33.82,33.83,4800.0,32.8916,32.8916,32.8818,32.8916,4800.0
2007-10-11 10:40:00,33.83,33.83,33.82,33.82,4000.0,32.8916,32.8916,32.8818,32.8818,4000.0
2007-10-11 10:45:00,33.82,33.83,33.8,33.83,57200.0,32.8818,32.8916,32.8624,32.8916,57200.0
2007-10-11 10:50:00,33.83,33.85,33.82,33.84,11700.0,32.8916,32.911,32.8818,32.9013,11700.0
2007-10-11 10:55:00,33.85,33.9,33.85,33.86,7700.0,32.911,32.9596,32.911,32.9207,7700.0
2007-10-11 11:00:00,33.86,33.86,33.84,33.85,5300.0,32.9207,32.9207,32.9013,32.911,5300.0
2007-10-11 11:05:00,33.85,33.87,33.83,33.83,9400.0,32.911,32.9304,32.8916,32.8916,9400.0
2007-10-11 11:10:00,33.83,33.83,33.81,33.81,3400.0,32.8916,32.8916,32.8721,32.8721,3400.0
2007-10-11 11:15:00,33.83,33.83,33.81,33.81,700.0,32.8916,32.8916,32.8721,32.8721,700.0
2007-10-11 11:20:00,33.82,33.82,33.81,33.81,2500.0,32.8818,32.8818,32.8721,32.8721,2500.0
2007-10-11 11:25:00,33.82,33.82,33.8,33.8,16800.0,32.8818,32.8818,32.8624,32.8624,16800.0
2007-10-11 11:30:00,33.8,33.81,33.8,33.81,1700.0,32.8624,32.8721,32.8624,32.8721,1700.0
2007-10-11 11:35:00,33.81,33.83,33.8,33.81,29500.0,32.8721,32.8916,32.8624,32.8721,29500.0
2007-10-11 11:40:00,33.81,33.81,33.81,33.81,1200.0,32.8721,32.8721,32.8721,32.8721,1200.0
2007-10-11 11:45:00,33.81,33.82,33.8,33.8,90800.0,32.8721,32.8818,32.8624,32.8624,90800.0
2007-10-11 11:50:00,33.81,33.82,33.8,33.82,9700.0,32.8721,32.8818,32.8624,32.8818,9700.0
2007-10-11 11:55:00,33.81,33.81,33.81,33.81,100.0,32.8721,32.8721,32.8721,32.8721,100.0
2007-10-11 12:00:00,33.81,33.82,33.81,33.82,1200.0,32.8721,32.8818,32.8721,32.8818,1200.0
2007-10-11 12:05:00,33.81,33.82,33.81,33.81,21700.0,32.8721,32.8818,32.8721,32.8721,21700.0
2007-10-11 12:10:00,33.81,33.83,33.81,33.81,800.0,32.8721,32.8916,32.8721,32.8721,800.0
2007-10-11 12:15:00,33.83,33.87,33.83,33.87,2800.0,32.8916,32.9304,32.8916,32.9304,2800.0
2007-10-11 12:20:00,33.87,33.87,33.85,33.86,2300.0,32.9304,32.9304,32.911,32.9207,2300.0
2007-10-11 12:25:00,33.87,33.87,33.87,33.87,600.0,32.9304,32.9304,32.9304,32.9304,600.0
2007-10-11 12:30:00,33.87,33.87,33.86,33.87,1700.0,32.9304,32.9304,32.9207,32.9304,1700.0
2007-10-11 12:35:00,33.87,33.91,33.87,33.88,28700.0,32.9304,32.9693,32.9304,32.9402,28700.0
2007-10-11 12:40:00,33.9,33.9,33.89,33.9,9400.0,32.9596,32.9596,32.9499,32.9596,9400.0
2007-10-11 12:45:00,33.9,33.91,33.9,33.91,2200.0,32.9596,32.9693,32.9596,32.9693,2200.0
2007-10-11 12:50:00,33.9,33.91,33.89,33.91,8300.0,32.9596,32.9693,32.9499,32.9693,8300.0
2007-10-11 12:55:00,33.91,33.92,33.91,33.91,3200.0,32.9693,32.9791,32.9693,32.9693,3200.0
2007-10-11 13:00:00,33.91,33.92,33.91,33.91,3200.0,32.9693,32.9791,32.9693,32.9693,3200.0
2007-10-11 13:05:00,33.91,33.91,33.89,33.9,9300.0,32.9693,32.9693,32.9499,32.9596,9300.0
2007-10-11 13:10:00,33.91,33.91,33.89,33.89,7700.0,32.9693,32.9693,32.9499,32.9499,7700.0
2007-10-11 13:15:00,33.85,33.85,33.8,33.85,12600.0,32.911,32.911,32.8624,32.911,12600.0
2007-10-11 13:20:00,33.82,33.86,33.82,33.86,2700.0,32.8818,32.9207,32.8818,32.9207,2700.0
2007-10-11 13:25:00,33.86,33.87,33.86,33.86,800.0,32.9207,32.9304,32.9207,32.9207,800.0
2007-10-11 13:30:00,33.86,33.88,33.86,33.88,3300.0,32.9207,32.9402,32.9207,32.9402,3300.0
2007-10-11 13:35:00,33.88,33.91,33.88,33.9,22800.0,32.9402,32.9693,32.9402,32.9596,22800.0
2007-10-11 13:40:00,33.9,33.9,33.87,33.87,1300.0,32.9596,32.9596,32.9304,32.9304,1300.0
2007-10-11 13:45:00,33.87,33.88,33.87,33.88,8900.0,32.9304,32.9402,32.9304,32.9402,8900.0
2007-10-11 13:50:00,33.89,33.89,33.88,33.89,3000.0,32.9499,32.9499,32.9402,32.9499,3000.0
2007-10-11 13:55:00,33.89,33.89,33.87,33.89,2600.0,32.9499,32.9499,32.9304,32.9499,2600.0
2007-10-11 14:00:00,33.88,33.89,33.88,33.88,7700.0,32.9402,32.9499,32.9402,32.9402,7700.0
2007-10-11 14:05:00,33.87,33.87,33.82,33.87,20700.0,32.9304,32.9304,32.8818,32.9304,20700.0
2007-10-11 14:10:00,33.86,33.87,33.85,33.85,6800.0,32.9207,32.9304,32.911,32.911,6800.0
2007-10-11 14:15:00,33.85,33.86,33.82,33.83,9100.0,32.911,32.9207,32.8818,32.8916,9100.0
2007-10-11 14:20:00,33.84,33.86,33.83,33.85,9500.0,32.9013,32.9207,32.8916,32.911,9500.0
2007-10-11 14:25:00,33.84,33.85,33.81,33.81,8800.0,32.9013,32.911,32.8721,32.8721,8800.0
2007-10-11 14:30:00,33.81,33.82,33.8,33.81,17800.0,32.8721,32.8818,32.8624,32.8721,17800.0
2007-10-11 14:35:00,33.81,33.85,33.81,33.81,17100.0,32.8721,32.911,32.8721,32.8721,17100.0
2007-10-11 14:40:00,33.82,33.82,33.81,33.81,7900.0,32.8818,32.8818,32.8721,32.8721,7900.0
2007-10-11 14:45:00,33.82,33.83,33.81,33.81,10500.0,32.8818,32.8916,32.8721,32.8721,10500.0
2007-10-11 14:50:00,33.81,33.82,33.8,33.81,7900.0,32.8721,32.8818,32.8624,32.8721,7900.0
2007-10-11 14:55:00,33.81,33.82,33.8,33.82,14600.0,32.8721,32.8818,32.8624,32.8818,14600.0
2007-10-11 15:00:00,33.81,33.82,33.81,33.81,11200.0,32.8721,32.8818,32.8721,32.8721,11200.0
2007-10-11 15:05:00,33.81,33.81,33.8,33.8,35900.0,32.8721,32.8721,32.8624,32.8624,35900.0
2007-10-11 15:10:00,33.8,33.82,33.77,33.8,29300.0,32.8624,32.8818,32.8332,32.8624,29300.0
2007-10-11 15:15:00,33.79,33.82,33.79,33.8,8900.0,32.8527,32.8818,32.8527,32.8624,8900.0
2007-10-11 15:20:00,33.8,33.8,33.77,33.8,14000.0,32.8624,32.8624,32.8332,32.8624,14000.0
2007-10-11 15:25:00,33.8,33.81,33.77,33.79,77600.0,32.8624,32.8721,32.8332,32.8527,77600.0
2007-10-11 15:30:00,33.78,33.8,33.77,33.79,21100.0,32.8429,32.8624,32.8332,32.8527,21100.0
2007-10-11 15:35:00,33.79,33.79,33.77,33.77,22200.0,32.8527,32.8527,32.8332,32.8332,22200.0
2007-10-11 15:40:00,33.77,33.78,33.77,33.77,10300.0,32.8332,32.8429,32.8332,32.8332,10300.0
2007-10-11 15:45:00,33.77,33.81,33.77,33.78,31100.0,32.8332,32.8721,32.8332,32.8429,31100.0
2007-10-11 15:50:00,33.78,33.78,33.77,33.78,24500.0,32.8429,32.8429,32.8332,32.8429,24500.0
2007-10-11 15:55:00,33.78,33.8,33.75,33.77,51200.0,32.8429,32.8624,32.8138,32.8332,51200.0
2007-10-12 09:30:00,33.75,33.75,33.7,33.74,13500.0,32.8138,32.8138,32.7652,32.8041,13500.0
2007-10-12 09:35:00,33.71,33.75,33.71,33.71,8700.0,32.7749,32.8138,32.7749,32.7749,8700.0
2007-10-12 09:40:00,33.74,33.75,33.7,33.71,7300.0,32.8041,32.8138,32.7652,32.7749,7300.0
2007-10-12 09:45:00,33.73,33.75,33.72,33.74,14500.0,32.7943,32.8138,32.7846,32.8041,14500.0
2007-10-12 09:50:00,33.73,33.76,33.72,33.74,62500.0,32.7943,32.8235,32.7846,32.8041,62500.0
2007-10-12 09:55:00,33.73,33.76,33.73,33.75,7900.0,32.7943,32.8235,32.7943,32.8138,7900.0
2007-10-12 10:00:00,33.74,33.76,33.7,33.71,11500.0,32.8041,32.8235,32.7652,32.7749,11500.0
2007-10-12 10:05:00,33.72,33.74,33.71,33.72,3300.0,32.7846,32.8041,32.7749,32.7846,3300.0
2007-10-12 10:10:00,33.7,33.73,33.69,33.7,7200.0,32.7652,32.7943,32.7554,32.7652,7200.0
2007-10-12 10:15:00,33.72,33.72,33.7,33.71,700.0,32.7846,32.7846,32.7652,32.7749,700.0
2007-10-12 10:20:00,33.7,33.7,33.69,33.7,6700.0,32.7652,32.7652,32.7554,32.7652,6700.0
2007-10-12 10:25:00,33.69,33.7,33.68,33.7,14200.0,32.7554,32.7652,32.7457,32.7652,14200.0
2007-10-12 10:30:00,33.71,33.71,33.69,33.7,16000.0,32.7749,32.7749,32.7554,32.7652,16000.0
2007-10-12 10:35:00,33.7,33.71,33.68,33.7,13500.0,32.7652,32.7749,32.7457,32.7652,13500.0
2007-10-12 10:40:00,33.7,33.71,33.69,33.7,5500.0,32.7652,32.7749,32.7554,32.7652,5500.0
2007-10-12 10:45:00,33.71,33.72,33.69,33.7,27700.0,32.7749,32.7846,32.7554,32.7652,27700.0
2007-10-12 10:50:00,33.69,33.7,33.68,33.7,2900.0,32.7554,32.7652,32.7457,32.7652,2900.0
2007-10-12 10:55:00,33.69,33.73,33.68,33.73,2400.0,32.7554,32.7943,32.7457,32.7943,2400.0
2007-10-12 11:00:00,33.73,33.73,33.67,33.67,10000.0,32.7943,32.7943,32.736,32.736,10000.0
2007-10-12 11:05:00,33.67,33.68,33.66,33.66,4200.0,32.736,32.7457,32.7263,32.7263,4200.0
2007-10-12 11:10:00,33.68,33.7,33.66,33.69,11700.0,32.7457,32.7652,32.7263,32.7554,11700.0
2007-10-12 11:15:00,33.67,33.7,33.67,33.7,500.0,32.736,32.7652,32.736,32.7652,500.0
2007-10-12 11:20:00,33.68,33.7,33.68,33.7,1300.0,32.7457,32.7652,32.7457,32.7652,1300.0
2007-10-12 11:25:00,33.7,33.7,33.67,33.68,3100.0,32.7652,32.7652,32.736,32.7457,3100.0
2007-10-12 11:30:00,33.68,33.7,33.68,33.68,1400.0,32.7457,32.7652,32.7457,32.7457,1400.0
2007-10-12 11:35:00,33.7,33.7,33.67,33.69,1600.0,32.7652,32.7652,32.736,32.7554,1600.0
2007-10-12 11:40:00,33.68,33.69,33.68,33.69,400.0,32.7457,32.7554,32.7457,32.7554,400.0
2007-10-12 11:45:00,33.69,33.7,33.67,33.7,1800.0,32.7554,32.7652,32.736,32.7652,1800.0
2007-10-12 11:50:00,33.68,33.7,33.68,33.68,1900.0,32.7457,32.7652,32.7457,32.7457,1900.0
2007-10-12 11:55:00,33.69,33.7,33.68,33.68,1200.0,32.7554,32.7652,32.7457,32.7457,1200.0
2007-10-12 12:00:00,33.68,33.69,33.67,33.69,7000.0,32.7457,32.7554,32.736,32.7554,7000.0
2007-10-12 12:05:00,33.7,33.71,33.7,33.71,3300.0,32.7652,32.7749,32.7652,32.7749,3300.0
2007-10-12 12:10:00,33.7,33.72,33.7,33.7,11300.0,32.7652,32.7846,32.7652,32.7652,11300.0
2007-10-12 12:15:00,33.7,33.72,33.7,33.72,1200.0,32.7652,32.7846,32.7652,32.7846,1200.0
2007-10-12 12:20:00,33.72,33.72,33.71,33.71,900.0,32.7846,32.7846,32.7749,32.7749,900.0
2007-10-12 12:25:00,33.71,33.71,33.7,33.71,500.0,32.7749,32.7749,32.7652,32.7749,500.0
2007-10-12 12:30:00,33.7,33.72,33.7,33.71,3300.0,32.7652,32.7846,32.7652,32.7749,3300.0
2007-10-12 12:35:00,33.71,33.71,33.71,33.71,0.0,32.7749,32.7749,32.7749,32.7749,0.0
2007-10-12 12:40:00,33.7,33.72,33.7,33.72,2100.0,32.7652,32.7846,32.7652,32.7846,2100.0
2007-10-12 12:45:00,33.73,33.73,33.71,33.71,600.0,32.7943,32.7943,32.7749,32.7749,600.0
2007-10-12 12:50:00,33.73,33.74,33.72,33.74,2700.0,32.7943,32.8041,32.7846,32.8041,2700.0
2007-10-12 12:55:00,33.74,33.74,33.72,33.73,1100.0,32.8041,32.8041,32.7846,32.7943,1100.0
2007-10-12 13:00:00,33.72,33.73,33.72,33.73,1700.0,32.7846,32.7943,32.7846,32.7943,1700.0
2007-10-12 13:05:00,33.72,33.73,33.72,33.72,1300.0,32.7846,32.7943,32.7846,32.7846,1300.0
2007-10-12 13:10:00,33.72,33.73,33.72,33.73,1500.0,32.7846,32.7943,32.7846,32.7943,1500.0
2007-10-12 13:15:00,33.73,33.73,33.72,33.72,2100.0,32.7943,32.7943,32.7846,32.7846,2100.0
2007-10-12 13:20:00,33.72,33.72,33.72,33.72,2400.0,32.7846,32.7846,32.7846,32.7846,2400.0
2007-10-12 13:25:00,33.72,33.73,33.72,33.73,200.0,32.7846,32.7943,32.7846,32.7943,200.0
2007-10-12 13:30:00,33.74,33.74,33.72,33.72,300.0,32.8041,32.8041,32.7846,32.7846,300.0
2007-10-12 13:35:00,33.74,33.76,33.73,33.75,28900.0,32.8041,32.8235,32.7943,32.8138,28900.0
2007-10-12 13:40:00,33.74,33.79,33.72,33.79,15600.0,32.8041,32.8527,32.7846,32.8527,15600.0
2007-10-12 13:45:00,33.78,33.78,33.74,33.75,91300.0,32.8429,32.8429,32.8041,32.8138,91300.0
2007-10-12 13:50:00,33.74,33.78,33.73,33.78,32200.0,32.8041,32.8429,32.7943,32.8429,32200.0
2007-10-12 13:55:00,33.75,33.75,33.75,33.75,100.0,32.8138,32.8138,32.8138,32.8138,100.0
2007-10-12 14:00:00,33.77,33.79,33.76,33.76,1300.0,32.8332,32.8527,32.8235,32.8235,1300.0
2007-10-12 14:05:00,33.77,33.77,33.76,33.76,700.0,32.8332,32.8332,32.8235,32.8235,700.0
2007-10-12 14:10:00,33.78,33.79,33.77,33.78,1700.0,32.8429,32.8527,32.8332,32.8429,1700.0
2007-10-12 14:15:00,33.76,33.76,33.76,33.76,600.0,32.8235,32.8235,32.8235,32.8235,600.0
2007-10-12 14:20:00,33.76,33.79,33.76,33.79,300.0,32.8235,32.8527,32.8235,32.8527,300.0
2007-10-12 14:25:00,33.76,33.78,33.76,33.78,300.0,32.8235,32.8429,32.8235,32.8429,300.0
2007-10-12 14:30:00,33.76,33.79,33.76,33.79,1100.0,32.8235,32.8527,32.8235,32.8527,1100.0
2007-10-12 14:35:00,33.77,33.79,33.77,33.79,1700.0,32.8332,32.8527,32.8332,32.8527,1700.0
2007-10-12 14:40:00,33.78,33.78,33.78,33.78,600.0,32.8429,32.8429,32.8429,32.8429,600.0
2007-10-12 14:45:00,33.77,33.79,33.77,33.79,2600.0,32.8332,32.8527,32.8332,32.8527,2600.0
2007-10-12 14:50:00,33.79,33.8,33.79,33.79,1500.0,32.8527,32.8624,32.8527,32.8527,1500.0
2007-10-12 14:55:00,33.79,33.79,33.77,33.79,2800.0,32.8527,32.8527,32.8332,32.8527,2800.0
2007-10-12 15:00:00,33.79,33.79,33.77,33.78,5300.0,32.8527,32.8527,32.8332,32.8429,5300.0
2007-10-12 15:05:00,33.77,33.8,33.77,33.8,1800.0,32.8332,32.8624,32.8332,32.8624,1800.0
2007-10-12 15:10:00,33.8,33.8,33.78,33.78,1800.0,32.8624,32.8624,32.8429,32.8429,1800.0
2007-10-12 15:15:00,33.78,33.79,33.77,33.78,1200.0,32.8429,32.8527,32.8332,32.8429,1200.0
2007-10-12 15:20:00,33.79,33.79,33.77,33.77,1200.0,32.8527,32.8527,32.8332,32.8332,1200.0
2007-10-12 15:25:00,33.78,33.78,33.77,33.77,1400.0,32.8429,32.8429,32.8332,32.8332,1400.0
2007-10-12 15:30:00,33.78,33.79,33.78,33.79,2000.0,32.8429,32.8527,32.8429,32.8527,2000.0
2007-10-12 15:35:00,33.79,33.79,33.77,33.77,2200.0,32.8527,32.8527,32.8332,32.8332,2200.0
2007-10-12 15:40:00,33.77,33.79,33.76,33.79,9700.0,32.8332,32.8527,32.8235,32.8527,9700.0
2007-10-12 15:45:00,33.79,33.79,33.76,33.78,2700.0,32.8527,32.8527,32.8235,32.8429,2700.0
2007-10-12 15:50:00,33.77,33.77,33.75,33.75,3200.0,32.8332,32.8332,32.8138,32.8138,3200.0
2007-10-12 15:55:00,33.77,33.77,33.75,33.75,16000.0,32.8332,32.8332,32.8138,32.8138,16000.0
2007-10-15 09:30:00,33.85,33.85,33.75,33.75,2300.0,32.911,32.911,32.8138,32.8138,2300.0
2007-10-15 09:35:00,33.75,33.75,33.75,33.75,400.0,32.8138,32.8138,32.8138,32.8138,400.0
2007-10-15 09:40:00,33.75,33.76,33.71,33.71,3000.0,32.8138,32.8235,32.7749,32.7749,3000.0
2007-10-15 09:45:00,33.72,33.77,33.72,33.76,5000.0,32.7846,32.8332,32.7846,32.8235,5000.0
2007-10-15 09:50:00,33.76,33.78,33.75,33.77,9000.0,32.8235,32.8429,32.8138,32.8332,9000.0
2007-10-15 09:55:00,33.77,33.78,33.71,33.77,59100.0,32.8332,32.8429,32.7749,32.8332,59100.0
2007-10-15 10:00:00,33.79,33.79,33.76,33.78,400.0,32.8527,32.8527,32.8235,32.8429,400.0
2007-10-15 10:05:00,33.76,33.79,33.76,33.78,1900.0,32.8235,32.8527,32.8235,32.8429,1900.0
2007-10-15 10:10:00,33.78,33.78,33.76,33.76,2300.0,32.8429,32.8429,32.8235,32.8235,2300.0
2007-10-15 10:15:00,33.78,33.8,33.78,33.8,3600.0,32.8429,32.8624,32.8429,32.8624,3600.0
2007-10-15 10:20:00,33.8,33.85,33.79,33.83,17800.0,32.8624,32.911,32.8527,32.8916,17800.0
2007-10-15 10:25:00,33.83,33.83,33.8,33.8,1100.0,32.8916,32.8916,32.8624,32.8624,1100.0
2007-10-15 10:30:00,33.81,33.85,33.81,33.85,500.0,32.8721,32.911,32.8721,32.911,500.0
2007-10-15 10:35:00,33.81,33.83,33.79,33.79,3900.0,32.8721,32.8916,32.8527,32.8527,3900.0
2007-10-15 10:40:00,33.8,33.8,33.79,33.8,11400.0,32.8624,32.8624,32.8527,32.8624,11400.0
2007-10-15 10:45:00,33.79,33.81,33.79,33.79,13100.0,32.8527,32.8721,32.8527,32.8527,13100.0
2007-10-15 10:50:00,33.79,33.87,33.79,33.81,14500.0,32.8527,32.9304,32.8527,32.8721,14500.0
2007-10-15 10:55:00,33.81,33.81,33.79,33.8,30400.0,32.8721,32.8721,32.8527,32.8624,30400.0
2007-10-15 11:00:00,33.8,33.81,33.79,33.81,38300.0,32.8624,32.8721,32.8527,32.8721,38300.0
2007-10-15 11:05:00,33.8,33.8,33.79,33.79,8100.0,32.8624,32.8624,32.8527,32.8527,8100.0
2007-10-15 11:10:00,33.79,33.8,33.78,33.8,500.0,32.8527,32.8624,32.8429,32.8624,500.0
2007-10-15 11:15:00,33.78,33.79,33.78,33.79,900.0,32.8429,32.8527,32.8429,32.8527,900.0
2007-10-15 11:20:00,33.78,33.79,33.76,33.78,10100.0,32.8429,32.8527,32.8235,32.8429,10100.0
2007-10-15 11:25:00,33.76,33.78,33.76,33.78,1900.0,32.8235,32.8429,32.8235,32.8429,1900.0
2007-10-15 11:30:00,33.77,33.78,33.75,33.75,19500.0,32.8332,32.8429,32.8138,32.8138,19500.0
2007-10-15 11:35:00,33.75,33.78,33.75,33.77,8300.0,32.8138,32.8429,32.8138,32.8332,8300.0
2007-10-15 11:40:00,33.77,33.78,33.77,33.77,6200.0,32.8332,32.8429,32.8332,32.8332,6200.0
2007-10-15 11:45:00,33.78,33.81,33.77,33.81,36000.0,32.8429,32.8721,32.8332,32.8721,36000.0
2007-10-15 11:50:00,33.8,33.8,33.78,33.8,85200.0,32.8624,32.8624,32.8429,32.8624,85200.0
2007-10-15 11:55:00,33.81,33.81,33.8,33.8,34300.0,32.8721,32.8721,32.8624,32.8624,34300.0
2007-10-15 12:00:00,33.8,33.81,33.8,33.81,51600.0,32.8624,32.8721,32.8624,32.8721,51600.0
2007-10-15 12:05:00,33.81,33.82,33.8,33.82,1500.0,32.8721,32.8818,32.8624,32.8818,1500.0
2007-10-15 12:10:00,33.81,33.82,33.8,33.8,234200.0,32.8721,32.8818,32.8624,32.8624,234200.0
2007-10-15 12:15:00,33.8,33.81,33.8,33.8,50900.0,32.8624,32.8721,32.8624,32.8624,50900.0
2007-10-15 12:20:00,33.8,33.81,33.8,33.81,600.0,32.8624,32.8721,32.8624,32.8721,600.0
2007-10-15 12:25:00,33.81,33.81,33.8,33.81,1500.0,32.8721,32.8721,32.8624,32.8721,1500.0
2007-10-15 12:30:00,33.8,33.81,33.8,33.81,10900.0,32.8624,32.8721,32.8624,32.8721,10900.0
2007-10-15 12:35:00,33.81,33.81,33.8,33.8,1600.0,32.8721,32.8721,32.8624,32.8624,1600.0
2007-10-15 12:40:00,33.8,33.82,33.8,33.81,3200.0,32.8624,32.8818,32.8624,32.8721,3200.0
2007-10-15 12:45:00,33.8,33.81,33.8,33.81,1000.0,32.8624,32.8721,32.8624,32.8721,1000.0
2007-10-15 12:50:00,33.81,33.81,33.8,33.81,13900.0,32.8721,32.8721,32.8624,32.8721,13900.0
2007-10-15 12:55:00,33.81,33.81,33.8,33.8,800.0,32.8721,32.8721,32.8624,32.8624,800.0
2007-10-15 13:00:00,33.81,33.81,33.76,33.76,15300.0,32.8721,32.8721,32.8235,32.8235,15300.0
2007-10-15 13:05:00,33.76,33.77,33.76,33.76,1800.0,32.8235,32.8332,32.8235,32.8235,1800.0
2007-10-15 13:10:00,33.76,33.77,33.76,33.76,1900.0,32.8235,32.8332,32.8235,32.8235,1900.0
2007-10-15 13:15:00,33.76,33.77,33.76,33.76,9000.0,32.8235,32.8332,32.8235,32.8235,9000.0
2007-10-15 13:20:00,33.76,33.77,33.75,33.75,4500.0,32.8235,32.8332,32.8138,32.8138,4500.0
2007-10-15 13:25:00,33.75,33.76,33.75,33.75,3500.0,32.8138,32.8235,32.8138,32.8138,3500.0
2007-10-15 13:30:00,33.76,33.76,33.75,33.75,1600.0,32.8235,32.8235,32.8138,32.8138,1600.0
2007-10-15 13:35:00,33.75,33.77,33.75,33.77,14300.0,32.8138,32.8332,32.8138,32.8332,14300.0
2007-10-15 13:40:00,33.75,33.77,33.75,33.75,1700.0,32.8138,32.8332,32.8138,32.8138,1700.0
2007-10-15 13:45:00,33.75,33.76,33.75,33.75,2900.0,32.8138,32.8235,32.8138,32.8138,2900.0
2007-10-15 13:50:00,33.76,33.76,33.75,33.75,1800.0,32.8235,32.8235,32.8138,32.8138,1800.0
2007-10-15 13:55:00,33.76,33.76,33.73,33.74,3100.0,32.8235,32.8235,32.7943,32.8041,3100.0
2007-10-15 14:00:00,33.72,33.74,33.71,33.71,800.0,32.7846,32.8041,32.7749,32.7749,800.0
2007-10-15 14:05:00,33.7,33.72,33.7,33.7,3700.0,32.7652,32.7846,32.7652,32.7652,3700.0
2007-10-15 14:10:00,33.7,33.73,33.7,33.73,5700.0,32.7652,32.7943,32.7652,32.7943,5700.0
2007-10-15 14:15:00,33.72,33.75,33.72,33.73,1700.0,32.7846,32.8138,32.7846,32.7943,1700.0
2007-10-15 14:20:00,33.72,33.75,33.71,33.72,10200.0,32.7846,32.8138,32.7749,32.7846,10200.0
2007-10-15 14:25:00,33.74,33.79,33.72,33.79,2900.0,32.8041,32.8527,32.7846,32.8527,2900.0
2007-10-15 14:30:00,33.79,33.79,33.75,33.75,2700.0,32.8527,32.8527,32.8138,32.8138,2700.0
2007-10-15 14:35:00,33.75,33.76,33.75,33.75,1500.0,32.8138,32.8235,32.8138,32.8138,1500.0
2007-10-15 14:40:00,33.76,33.76,33.74,33.74,35400.0,32.8235,32.8235,32.8041,32.8041,35400.0
2007-10-15 14:45:00,33.74,33.76,33.74,33.74,700.0,32.8041,32.8235,32.8041,32.8041,700.0
2007-10-15 14:50:00,33.74,33.76,33.74,33.74,1100.0,32.8041,32.8235,32.8041,32.8041,1100.0
2007-10-15 14:55:00,33.76,33.76,33.74,33.76,3300.0,32.8235,32.8235,32.8041,32.8235,3300.0
2007-10-15 15:00:00,33.77,33.78,33.75,33.78,900.0,32.8332,32.8429,32.8138,32.8429,900.0
2007-10-15 15:05:00,33.76,33.78,33.74,33.75,42100.0,32.8235,32.8429,32.8041,32.8138,42100.0
2007-10-15 15:10:00,33.74,33.77,33.74,33.75,8400.0,32.8041,32.8332,32.8041,32.8138,8400.0
2007-10-15 15:15:00,33.75,33.76,33.75,33.75,3700.0,32.8138,32.8235,32.8138,32.8138,3700.0
2007-10-15 15:20:00,33.76,33.78,33.75,33.77,4700.0,32.8235,32.8429,32.8138,32.8332,4700.0
2007-10-15 15:25:00,33.75,33.78,33.75,33.78,5300.0,32.8138,32.8429,32.8138,32.8429,5300.0
2007-10-15 15:30:00,33.75,33.78,33.75,33.75,21200.0,32.8138,32.8429,32.8138,32.8138,21200.0
2007-10-15 15:35:00,33.75,33.76,33.75,33.75,11300.0,32.8138,32.8235,32.8138,32.8138,11300.0
2007-10-15 15:40:00,33.75,33.77,33.74,33.75,14500.0,32.8138,32.8332,32.8041,32.8138,14500.0
2007-10-15 15:45:00,33.76,33.79,33.76,33.79,2100.0,32.8235,32.8527,32.8235,32.8527,2100.0
2007-10-15 15:50:00,33.78,33.81,33.78,33.8,3800.0,32.8429,32.8721,32.8429,32.8624,3800.0
2007-10-15 15:55:00,33.81,33.82,33.79,33.8,10500.0,32.8721,32.8818,32.8527,32.8624,10500.0
2007-10-16 09:30:00,33.8,33.89,33.8,33.89,4400.0,32.8624,32.9499,32.8624,32.9499,4400.0
2007-10-16 09:35:00,33.89,33.9,33.82,33.85,3800.0,32.9499,32.9596,32.8818,32.911,3800.0
2007-10-16 09:40:00,33.85,33.89,33.85,33.88,3800.0,32.911,32.9499,32.911,32.9402,3800.0
2007-10-16 09:45:00,33.87,33.9,33.86,33.9,15800.0,32.9304,32.9596,32.9207,32.9596,15800.0
2007-10-16 09:50:00,33.9,33.9,33.88,33.88,800.0,32.9596,32.9596,32.9402,32.9402,800.0
2007-10-16 09:55:00,33.89,33.9,33.89,33.9,10500.0,32.9499,32.9596,32.9499,32.9596,10500.0
2007-10-16 10:00:00,33.9,34.07,33.9,33.94,23600.0,32.9596,33.1249,32.9596,32.9985,23600.0
2007-10-16 10:05:00,33.91,33.94,33.91,33.92,1500.0,32.9693,32.9985,32.9693,32.9791,1500.0
2007-10-16 10:10:00,33.92,33.94,33.91,33.91,2200.0,32.9791,32.9985,32.9693,32.9693,2200.0
2007-10-16 10:15:00,33.91,33.94,33.91,33.91,1600.0,32.9693,32.9985,32.9693,32.9693,1600.0
2007-10-16 10:20:00,33.91,33.93,33.9,33.91,7400.0,32.9693,32.9888,32.9596,32.9693,7400.0
2007-10-16 10:25:00,33.91,33.92,33.87,33.87,71000.0,32.9693,32.9791,32.9304,32.9304,71000.0
2007-10-16 10:30:00,33.86,33.89,33.86,33.88,40500.0,32.9207,32.9499,32.9207,32.9402,40500.0
2007-10-16 10:35:00,33.9,33.9,33.87,33.88,12200.0,32.9596,32.9596,32.9304,32.9402,12200.0
2007-10-16 10:40:00,33.88,33.9,33.88,33.88,8600.0,32.9402,32.9596,32.9402,32.9402,8600.0
2007-10-16 10:45:00,33.9,33.9,33.88,33.88,2000.0,32.9596,32.9596,32.9402,32.9402,2000.0
2007-10-16 10:50:00,33.88,33.89,33.88,33.89,3700.0,32.9402,32.9499,32.9402,32.9499,3700.0
2007-10-16 10:55:00,33.88,33.89,33.88,33.88,1100.0,32.9402,32.9499,32.9402,32.9402,1100.0
2007-10-16 11:00:00,33.88,33.89,33.88,33.88,3600.0,32.9402,32.9499,32.9402,32.9402,3600.0
2007-10-16 11:05:00,33.89,33.89,33.88,33.89,3800.0,32.9499,32.9499,32.9402,32.9499,3800.0
2007-10-16 11:10:00,33.88,33.91,33.88,33.91,34900.0,32.9402,32.9693,32.9402,32.9693,34900.0
2007-10-16 11:15:00,33.91,33.92,33.89,33.9,6800.0,32.9693,32.9791,32.9499,32.9596,6800.0
2007-10-16 11:20:00,33.91,33.91,33.9,33.9,4600.0,32.9693,32.9693,32.9596,32.9596,4600.0
2007-10-16 11:25:00,33.9,33.91,33.9,33.91,3200.0,32.9596,32.9693,32.9596,32.9693,3200.0
2007-10-16 11:30:00,33.9,33.91,33.9,33.91,4600.0,32.9596,32.9693,32.9596,32.9693,4600.0
2007-10-16 11:35:00,33.91,33.91,33.9,33.91,2700.0,32.9693,32.9693,32.9596,32.9693,2700.0
2007-10-16 11:40:00,33.9,33.91,33.9,33.9,6600.0,32.9596,32.9693,32.9596,32.9596,6600.0
2007-10-16 11:45:00,33.9,33.92,33.9,33.91,6600.0,32.9596,32.9791,32.9596,32.9693,6600.0
2007-10-16 11:50:00,33.92,33.93,33.91,33.93,104100.0,32.9791,32.9888,32.9693,32.9888,104100.0
2007-10-16 11:55:00,33.93,33.93,33.91,33.93,2300.0,32.9888,32.9888,32.9693,32.9888,2300.0
2007-10-16 12:00:00,33.91,33.93,33.91,33.93,3200.0,32.9693,32.9888,32.9693,32.9888,3200.0
2007-10-16 12:05:00,33.93,33.95,33.91,33.91,10900.0,32.9888,33.0082,32.9693,32.9693,10900.0
2007-10-16 12:10:00,33.92,33.94,33.91,33.94,2800.0,32.9791,32.9985,32.9693,32.9985,2800.0
2007-10-16 12:15:00,33.91,33.94,33.91,33.92,500.0,32.9693,32.9985,32.9693,32.9791,500.0
2007-10-16 12:20:00,33.92,33.93,33.92,33.93,5800.0,32.9791,32.9888,32.9791,32.9888,5800.0
2007-10-16 12:25:00,33.92,33.93,33.92,33.93,900.0,32.9791,32.9888,32.9791,32.9888,900.0
2007-10-16 12:30:00,33.93,33.93,33.92,33.92,800.0,32.9888,32.9888,32.9791,32.9791,800.0
2007-10-16 12:35:00,33.92,33.92,33.91,33.92,11000.0,32.9791,32.9791,32.9693,32.9791,11000.0
2007-10-16 12:40:00,33.92,33.93,33.91,33.92,6800.0,32.9791,32.9888,32.9693,32.9791,6800.0
2007-10-16 12:45:00,33.92,33.95,33.92,33.93,13600.0,32.9791,33.0082,32.9791,32.9888,13600.0
2007-10-16 12:50:00,33.93,33.95,33.92,33.93,3300.0,32.9888,33.0082,32.9791,32.9888,3300.0
2007-10-16 12:55:00,33.94,33.94,33.92,33.92,16400.0,32.9985,32.9985,32.9791,32.9791,16400.0
2007-10-16 13:00:00,33.92,33.92,33.91,33.91,4100.0,32.9791,32.9791,32.9693,32.9693,4100.0
2007-10-16 13:05:00,33.91,33.93,33.91,33.93,3200.0,32.9693,32.9888,32.9693,32.9888,3200.0
2007-10-16 13:10:00,33.92,33.94,33.92,33.92,15200.0,32.9791,32.9985,32.9791,32.9791,15200.0
2007-10-16 13:15:00,33.92,33.94,33.92,33.92,1800.0,32.9791,32.9985,32.9791,32.9791,1800.0
2007-10-16 13:20:00,33.94,33.95,33.94,33.94,800.0,32.9985,33.0082,32.9985,32.9985,800.0
2007-10-16 13:25:00,33.94,33.94,33.93,33.93,900.0,32.9985,32.9985,32.9888,32.9888,900.0
2007-10-16 13:30:00,33.93,33.97,33.93,33.97,4900.0,32.9888,33.0277,32.9888,33.0277,4900.0
2007-10-16 13:35:00,33.97,33.97,33.95,33.96,1500.0,33.0277,33.0277,33.0082,33.018,1500.0
2007-10-16 13:40:00,33.96,33.98,33.96,33.98,1800.0,33.018,33.0374,33.018,33.0374,1800.0
2007-10-16 13:45:00,33.96,33.98,33.95,33.98,3600.0,33.018,33.0374,33.0082,33.0374,3600.0
2007-10-16 13:50:00,33.98,33.98,33.97,33.98,3100.0,33.0374,33.0374,33.0277,33.0374,3100.0
2007-10-16 13:55:00,33.98,34.0,33.98,34.0,92500.0,33.0374,33.0568,33.0374,33.0568,92500.0
2007-10-16 14:00:00,33.97,34.0,33.96,34.0,13900.0,33.0277,33.0568,33.018,33.0568,13900.0
2007-10-16 14:05:00,34.0,34.0,33.94,33.97,4700.0,33.0568,33.0568,32.9985,33.0277,4700.0
2007-10-16 14:10:00,33.94,33.97,33.93,33.94,1600.0,32.9985,33.0277,32.9888,32.9985,1600.0
2007-10-16 14:15:00,33.97,33.97,33.94,33.95,4600.0,33.0277,33.0277,32.9985,33.0082,4600.0
2007-10-16 14:20:00,33.94,33.97,33.93,33.95,5100.0,32.9985,33.0277,32.9888,33.0082,5100.0
2007-10-16 14:25:00,33.96,33.98,33.95,33.96,2500.0,33.018,33.0374,33.0082,33.018,2500.0
2007-10-16 14:30:00,33.95,33.96,33.95,33.96,700.0,33.0082,33.018,33.0082,33.018,700.0
2007-10-16 14:35:00,33.95,33.97,33.94,33.95,2600.0,33.0082,33.0277,32.9985,33.0082,2600.0
2007-10-16 14:40:00,33.94,33.95,33.94,33.95,2000.0,32.9985,33.0082,32.9985,33.0082,2000.0
2007-10-16 14:45:00,33.94,33.95,33.94,33.95,8400.0,32.9985,33.0082,32.9985,33.0082,8400.0
2007-10-16 14:50:00,33.95,33.95,33.93,33.93,13000.0,33.0082,33.0082,32.9888,32.9888,13000.0
2007-10-16 14:55:00,33.93,33.94,33.93,33.94,2100.0,32.9888,32.9985,32.9888,32.9985,2100.0
2007-10-16 15:00:00,33.93,33.98,33.92,33.93,56400.0,32.9888,33.0374,32.9791,32.9888,56400.0
2007-10-16 15:05:00,33.93,33.93,33.92,33.92,2200.0,32.9888,32.9888,32.9791,32.9791,2200.0
2007-10-16 15:10:00,33.92,33.95,33.92,33.94,1800.0,32.9791,33.0082,32.9791,32.9985,1800.0
2007-10-16 15:15:00,33.93,33.95,33.93,33.94,51000.0,32.9888,33.0082,32.9888,32.9985,51000.0
2007-10-16 15:20:00,33.94,33.95,33.94,33.94,3300.0,32.9985,33.0082,32.9985,32.9985,3300.0
2007-10-16 15:25:00,33.94,33.95,33.94,33.94,3500.0,32.9985,33.0082,32.9985,32.9985,3500.0
2007-10-16 15:30:00,33.94,33.95,33.94,33.95,4200.0,32.9985,33.0082,32.9985,33.0082,4200.0
2007-10-16 15:35:00,33.94,33.95,33.93,33.94,18900.0,32.9985,33.0082,32.9888,32.9985,18900.0
2007-10-16 15:40:00,33.94,33.95,33.94,33.94,6000.0,32.9985,33.0082,32.9985,32.9985,6000.0
2007-10-16 15:45:00,33.94,33.95,33.94,33.94,9300.0,32.9985,33.0082,32.9985,32.9985,9300.0
2007-10-16 15:50:00,33.94,33.95,33.93,33.94,9700.0,32.9985,33.0082,32.9888,32.9985,9700.0
2007-10-16 15:55:00,33.95,33.95,33.92,33.92,49100.0,33.0082,33.0082,32.9791,32.9791,49100.0
2007-10-17 09:30:00,34.03,34.03,33.95,33.99,11300.0,33.086,33.086,33.0082,33.0471,11300.0
2007-10-17 09:35:00,33.99,34.0,33.96,34.0,6000.0,33.0471,33.0568,33.018,33.0568,6000.0
2007-10-17 09:40:00,33.97,34.0,33.97,34.0,27800.0,33.0277,33.0568,33.0277,33.0568,27800.0
2007-10-17 09:45:00,34.0,34.0,33.94,33.94,47100.0,33.0568,33.0568,32.9985,32.9985,47100.0
2007-10-17 09:50:00,33.95,33.95,33.94,33.95,31400.0,33.0082,33.0082,32.9985,33.0082,31400.0
2007-10-17 09:55:00,33.94,33.95,33.94,33.95,12300.0,32.9985,33.0082,32.9985,33.0082,12300.0
2007-10-17 10:00:00,33.94,33.95,33.94,33.95,4100.0,32.9985,33.0082,32.9985,33.0082,4100.0
2007-10-17 10:05:00,33.94,33.94,33.93,33.93,15700.0,32.9985,32.9985,32.9888,32.9888,15700.0
2007-10-17 10:10:00,33.93,33.93,33.93,33.93,3200.0,32.9888,32.9888,32.9888,32.9888,3200.0
2007-10-17 10:15:00,33.93,33.94,33.93,33.93,25700.0,32.9888,32.9985,32.9888,32.9888,25700.0
2007-10-17 10:20:00,33.93,33.94,33.92,33.93,41900.0,32.9888,32.9985,32.9791,32.9888,41900.0
2007-10-17 10:25:00,33.93,33.94,33.93,33.93,6800.0,32.9888,32.9985,32.9888,32.9888,6800.0
2007-10-17 10:30:00,33.93,33.94,33.92,33.93,7200.0,32.9888,32.9985,32.9791,32.9888,7200.0
2007-10-17 10:35:00,33.93,33.93,33.92,33.93,44000.0,32.9888,32.9888,32.9791,32.9888,44000.0
2007-10-17 10:40:00,33.93,33.93,33.92,33.92,700.0,32.9888,32.9888,32.9791,32.9791,700.0
2007-10-17 10:45:00,33.92,33.93,33.92,33.92,2800.0,32.9791,32.9888,32.9791,32.9791,2800.0
2007-10-17 10:50:00,33.92,33.93,33.92,33.92,16800.0,32.9791,32.9888,32.9791,32.9791,16800.0
2007-10-17 10:55:00,33.92,33.92,33.91,33.91,14800.0,32.9791,32.9791,32.9693,32.9693,14800.0
2007-10-17 11:00:00,33.91,33.92,33.91,33.91,7100.0,32.9693,32.9791,32.9693,32.9693,7100.0
2007-10-17 11:05:00,33.91,33.93,33.91,33.92,49600.0,32.9693,32.9888,32.9693,32.9791,49600.0
2007-10-17 11:10:00,33.92,33.93,33.92,33.93,11000.0,32.9791,32.9888,32.9791,32.9888,11000.0
2007-10-17 11:15:00,33.94,33.94,33.92,33.92,1700.0,32.9985,32.9985,32.9791,32.9791,1700.0
2007-10-17 11:20:00,33.92,33.92,33.91,33.91,15000.0,32.9791,32.9791,32.9693,32.9693,15000.0
2007-10-17 11:25:00,33.91,33.92,33.91,33.92,2000.0,32.9693,32.9791,32.9693,32.9791,2000.0
2007-10-17 11:30:00,33.92,33.94,33.91,33.93,10100.0,32.9791,32.9985,32.9693,32.9888,10100.0
2007-10-17 11:35:00,33.93,33.94,33.92,33.93,2000.0,32.9888,32.9985,32.9791,32.9888,2000.0
2007-10-17 11:40:00,33.92,33.93,33.92,33.92,28500.0,32.9791,32.9888,32.9791,32.9791,28500.0
2007-10-17 11:45:00,33.92,33.93,33.92,33.93,9200.0,32.9791,32.9888,32.9791,32.9888,9200.0
2007-10-17 11:50:00,33.92,33.93,33.92,33.92,1700.0,32.9791,32.9888,32.9791,32.9791,1700.0
2007-10-17 11:55:00,33.92,33.92,33.92,33.92,6000.0,32.9791,32.9791,32.9791,32.9791,6000.0
2007-10-17 12:00:00,33.92,33.93,33.92,33.92,8600.0,32.9791,32.9888,32.9791,32.9791,8600.0
2007-10-17 12:05:00,33.92,33.93,33.92,33.92,9600.0,32.9791,32.9888,32.9791,32.9791,9600.0
2007-10-17 12:10:00,33.92,33.93,33.92,33.93,5100.0,32.9791,32.9888,32.9791,32.9888,5100.0
2007-10-17 12:15:00,33.92,33.94,33.92,33.93,9100.0,32.9791,32.9985,32.9791,32.9888,9100.0
2007-10-17 12:20:00,33.94,33.94,33.92,33.92,2600.0,32.9985,32.9985,32.9791,32.9791,2600.0
2007-10-17 12:25:00,33.93,33.94,33.93,33.94,2000.0,32.9888,32.9985,32.9888,32.9985,2000.0
2007-10-17 12:30:00,33.94,33.94,33.93,33.94,2300.0,32.9985,32.9985,32.9888,32.9985,2300.0
2007-10-17 12:35:00,33.93,33.94,33.92,33.92,21000.0,32.9888,32.9985,32.9791,32.9791,21000.0
2007-10-17 12:40:00,33.93,33.93,33.92,33.92,3900.0,32.9888,32.9888,32.9791,32.9791,3900.0
2007-10-17 12:45:00,33.92,33.93,33.92,33.92,3500.0,32.9791,32.9888,32.9791,32.9791,3500.0
2007-10-17 12:50:00,33.92,33.92,33.92,33.92,10500.0,32.9791,32.9791,32.9791,32.9791,10500.0
2007-10-17 12:55:00,33.92,33.92,33.92,33.92,2900.0,32.9791,32.9791,32.9791,32.9791,2900.0
2007-10-17 13:00:00,33.93,33.93,33.92,33.92,1400.0,32.9888,32.9888,32.9791,32.9791,1400.0
2007-10-17 13:05:00,33.92,33.93,33.92,33.92,5500.0,32.9791,32.9888,32.9791,32.9791,5500.0
2007-10-17 13:10:00,33.93,33.93,33.92,33.93,5500.0,32.9888,32.9888,32.9791,32.9888,5500.0
2007-10-17 13:15:00,33.93,33.93,33.92,33.92,30000.0,32.9888,32.9888,32.9791,32.9791,30000.0
2007-10-17 13:20:00,33.92,33.92,33.92,33.92,4900.0,32.9791,32.9791,32.9791,32.9791,4900.0
2007-10-17 13:25:00,33.92,33.93,33.92,33.92,1500.0,32.9791,32.9888,32.9791,32.9791,1500.0
2007-10-17 13:30:00,33.93,33.93,33.92,33.92,3800.0,32.9888,32.9888,32.9791,32.9791,3800.0
2007-10-17 13:35:00,33.92,33.93,33.92,33.92,6300.0,32.9791,32.9888,32.9791,32.9791,6300.0
2007-10-17 13:40:00,33.92,33.93,33.92,33.92,3700.0,32.9791,32.9888,32.9791,32.9791,3700.0
2007-10-17 13:45:00,33.92,33.93,33.92,33.92,10700.0,32.9791,32.9888,32.9791,32.9791,10700.0
2007-10-17 13:50:00,33.92,33.92,33.92,33.92,5800.0,32.9791,32.9791,32.9791,32.9791,5800.0
2007-10-17 13:55:00,33.92,33.93,33.91,33.91,8400.0,32.9791,32.9888,32.9693,32.9693,8400.0
2007-10-17 14:00:00,33.91,33.92,33.91,33.91,63400.0,32.9693,32.9791,32.9693,32.9693,63400.0
2007-10-17 14:05:00,33.91,33.92,33.91,33.92,39600.0,32.9693,32.9791,32.9693,32.9791,39600.0
2007-10-17 14:10:00,33.91,33.92,33.91,33.92,5000.0,32.9693,32.9791,32.9693,32.9791,5000.0
2007-10-17 14:15:00,33.91,33.92,33.8,33.83,39600.0,32.9693,32.9791,32.8624,32.8916,39600.0
2007-10-17 14:20:00,33.83,33.84,33.82,33.82,10200.0,32.8916,32.9013,32.8818,32.8818,10200.0
2007-10-17 14:25:00,33.82,33.82,33.81,33.82,4200.0,32.8818,32.8818,32.8721,32.8818,4200.0
2007-10-17 14:30:00,33.8,33.8,33.7,33.78,29500.0,32.8624,32.8624,32.7652,32.8429,29500.0
2007-10-17 14:35:00,33.79,33.81,33.79,33.81,2500.0,32.8527,32.8721,32.8527,32.8721,2500.0
2007-10-17 14:40:00,33.81,33.83,33.81,33.82,2300.0,32.8721,32.8916,32.8721,32.8818,2300.0
2007-10-17 14:45:00,33.81,33.82,33.81,33.82,4200.0,32.8721,32.8818,32.8721,32.8818,4200.0
2007-10-17 14:50:00,33.82,33.82,33.8,33.81,4400.0,32.8818,32.8818,32.8624,32.8721,4400.0
2007-10-17 14:55:00,33.8,33.83,33.8,33.82,5300.0,32.8624,32.8916,32.8624,32.8818,5300.0
2007-10-17 15:00:00,33.82,33.85,33.8,33.81,13600.0,32.8818,32.911,32.8624,32.8721,13600.0
2007-10-17 15:05:00,33.81,33.85,33.81,33.85,5500.0,32.8721,32.911,32.8721,32.911,5500.0
2007-10-17 15:10:00,33.85,33.85,33.83,33.85,4000.0,32.911,32.911,32.8916,32.911,4000.0
2007-10-17 15:15:00,33.85,33.87,33.84,33.84,3200.0,32.911,32.9304,32.9013,32.9013,3200.0
2007-10-17 15:20:00,33.84,33.84,33.83,33.83,2500.0,32.9013,32.9013,32.8916,32.8916,2500.0
2007-10-17 15:25:00,33.83,33.84,33.83,33.83,2200.0,32.8916,32.9013,32.8916,32.8916,2200.0
2007-10-17 15:30:00,33.84,33.84,33.83,33.83,4800.0,32.9013,32.9013,32.8916,32.8916,4800.0
2007-10-17 15:35:00,33.83,33.84,33.83,33.83,4600.0,32.8916,32.9013,32.8916,32.8916,4600.0
2007-10-17 15:40:00,33.83,33.84,33.83,33.84,10000.0,32.8916,32.9013,32.8916,32.9013,10000.0
2007-10-17 15:45:00,33.84,33.85,33.83,33.83,6400.0,32.9013,32.911,32.8916,32.8916,6400.0
2007-10-17 15:50:00,33.84,33.86,33.83,33.84,8600.0,32.9013,32.9207,32.8916,32.9013,8600.0
2007-10-17 15:55:00,33.83,33.89,33.83,33.89,15200.0,32.8916,32.9499,32.8916,32.9499,15200.0
2007-10-18 09:30:00,33.75,33.87,33.74,33.81,40100.0,32.8138,32.9304,32.8041,32.8721,40100.0
2007-10-18 09:35:00,33.82,33.87,33.79,33.82,18600.0,32.8818,32.9304,32.8527,32.8818,18600.0
2007-10-18 09:40:00,33.81,33.86,33.79,33.84,52800.0,32.8721,32.9207,32.8527,32.9013,52800.0
2007-10-18 09:45:00,33.84,33.84,33.8,33.8,64400.0,32.9013,32.9013,32.8624,32.8624,64400.0
2007-10-18 09:50:00,33.8,33.82,33.8,33.8,23900.0,32.8624,32.8818,32.8624,32.8624,23900.0
2007-10-18 09:55:00,33.81,33.81,33.79,33.79,17400.0,32.8721,32.8721,32.8527,32.8527,17400.0
2007-10-18 10:00:00,33.77,33.78,33.77,33.77,7500.0,32.8332,32.8429,32.8332,32.8332,7500.0
2007-10-18 10:05:00,33.77,33.77,33.73,33.75,32100.0,32.8332,32.8332,32.7943,32.8138,32100.0
2007-10-18 10:10:00,33.73,33.76,33.73,33.73,38500.0,32.7943,32.8235,32.7943,32.7943,38500.0
2007-10-18 10:15:00,33.76,33.76,33.73,33.75,37100.0,32.8235,32.8235,32.7943,32.8138,37100.0
2007-10-18 10:20:00,33.75,33.78,33.74,33.75,16100.0,32.8138,32.8429,32.8041,32.8138,16100.0
2007-10-18 10:25:00,33.75,33.78,33.74,33.78,14700.0,32.8138,32.8429,32.8041,32.8429,14700.0
2007-10-18 10:30:00,33.75,33.75,33.74,33.74,24300.0,32.8138,32.8138,32.8041,32.8041,24300.0
2007-10-18 10:35:00,33.74,33.75,33.74,33.75,20300.0,32.8041,32.8138,32.8041,32.8138,20300.0
2007-10-18 10:40:00,33.74,33.76,33.74,33.76,13900.0,32.8041,32.8235,32.8041,32.8235,13900.0
2007-10-18 10:45:00,33.75,33.75,33.74,33.74,1100.0,32.8138,32.8138,32.8041,32.8041,1100.0
2007-10-18 10:50:00,33.74,33.76,33.74,33.75,12700.0,32.8041,32.8235,32.8041,32.8138,12700.0
2007-10-18 10:55:00,33.75,33.75,33.74,33.75,16800.0,32.8138,32.8138,32.8041,32.8138,16800.0
2007-10-18 11:00:00,33.75,33.75,33.74,33.75,5100.0,32.8138,32.8138,32.8041,32.8138,5100.0
2007-10-18 11:05:00,33.74,33.75,33.74,33.74,16500.0,32.8041,32.8138,32.8041,32.8041,16500.0
2007-10-18 11:10:00,33.75,33.75,33.72,33.72,14200.0,32.8138,32.8138,32.7846,32.7846,14200.0
2007-10-18 11:15:00,33.74,33.74,33.72,33.72,2600.0,32.8041,32.8041,32.7846,32.7846,2600.0
2007-10-18 11:20:00,33.72,33.74,33.72,33.72,1800.0,32.7846,32.8041,32.7846,32.7846,1800.0
2007-10-18 11:25:00,33.74,33.75,33.72,33.74,13100.0,32.8041,32.8138,32.7846,32.8041,13100.0
2007-10-18 11:30:00,33.73,33.75,33.73,33.75,16600.0,32.7943,32.8138,32.7943,32.8138,16600.0
2007-10-18 11:35:00,33.74,33.75,33.74,33.75,9000.0,32.8041,32.8138,32.8041,32.8138,9000.0
2007-10-18 11:40:00,33.75,33.77,33.74,33.74,34900.0,32.8138,32.8332,32.8041,32.8041,34900.0
2007-10-18 11:45:00,33.75,33.78,33.75,33.78,8700.0,32.8138,32.8429,32.8138,32.8429,8700.0
2007-10-18 11:50:00,33.78,33.8,33.76,33.77,12700.0,32.8429,32.8624,32.8235,32.8332,12700.0
2007-10-18 11:55:00,33.79,33.81,33.76,33.81,21200.0,32.8527,32.8721,32.8235,32.8721,21200.0
2007-10-18 12:00:00,33.81,33.81,33.75,33.75,34000.0,32.8721,32.8721,32.8138,32.8138,34000.0
2007-10-18 12:05:00,33.75,33.76,33.75,33.76,5700.0,32.8138,32.8235,32.8138,32.8235,5700.0
2007-10-18 12:10:00,33.75,33.76,33.75,33.75,3000.0,32.8138,32.8235,32.8138,32.8138,3000.0
2007-10-18 12:15:00,33.76,33.76,33.75,33.75,6000.0,32.8235,32.8235,32.8138,32.8138,6000.0
2007-10-18 12:20:00,33.75,33.76,33.75,33.75,5000.0,32.8138,32.8235,32.8138,32.8138,5000.0
2007-10-18 12:25:00,33.75,33.76,33.74,33.75,9900.0,32.8138,32.8235,32.8041,32.8138,9900.0
2007-10-18 12:30:00,33.75,33.78,33.74,33.75,33100.0,32.8138,32.8429,32.8041,32.8138,33100.0
2007-10-18 12:35:00,33.76,33.79,33.74,33.75,22100.0,32.8235,32.8527,32.8041,32.8138,22100.0
2007-10-18 12:40:00,33.75,33.78,33.74,33.75,25500.0,32.8138,32.8429,32.8041,32.8138,25500.0
2007-10-18 12:45:00,33.77,33.78,33.75,33.77,24300.0,32.8332,32.8429,32.8138,32.8332,24300.0
2007-10-18 12:50:00,33.76,33.78,33.75,33.78,14400.0,32.8235,32.8429,32.8138,32.8429,14400.0
2007-10-18 12:55:00,33.77,33.77,33.74,33.74,35600.0,32.8332,32.8332,32.8041,32.8041,35600.0
2007-10-18 13:00:00,33.74,33.75,33.73,33.75,5100.0,32.8041,32.8138,32.7943,32.8138,5100.0
2007-10-18 13:05:00,33.75,33.77,33.73,33.74,15300.0,32.8138,32.8332,32.7943,32.8041,15300.0
2007-10-18 13:10:00,33.76,33.76,33.74,33.75,11400.0,32.8235,32.8235,32.8041,32.8138,11400.0
2007-10-18 13:15:00,33.75,33.77,33.74,33.75,14000.0,32.8138,32.8332,32.8041,32.8138,14000.0
2007-10-18 13:20:00,33.74,33.76,33.74,33.76,5500.0,32.8041,32.8235,32.8041,32.8235,5500.0
2007-10-18 13:25:00,33.75,33.75,33.74,33.75,6200.0,32.8138,32.8138,32.8041,32.8138,6200.0
2007-10-18 13:30:00,33.74,33.75,33.74,33.75,7700.0,32.8041,32.8138,32.8041,32.8138,7700.0
2007-10-18 13:35:00,33.75,33.76,33.74,33.75,15000.0,32.8138,32.8235,32.8041,32.8138,15000.0
2007-10-18 13:40:00,33.76,33.77,33.74,33.75,4100.0,32.8235,32.8332,32.8041,32.8138,4100.0
2007-10-18 13:45:00,33.75,33.75,33.74,33.74,800.0,32.8138,32.8138,32.8041,32.8041,800.0
2007-10-18 13:50:00,33.74,33.75,33.73,33.74,30900.0,32.8041,32.8138,32.7943,32.8041,30900.0
2007-10-18 13:55:00,33.74,33.75,33.74,33.75,16200.0,32.8041,32.8138,32.8041,32.8138,16200.0
2007-10-18 14:00:00,33.74,33.75,33.74,33.74,6200.0,32.8041,32.8138,32.8041,32.8041,6200.0
2007-10-18 14:05:00,33.74,33.74,33.73,33.73,7600.0,32.8041,32.8041,32.7943,32.7943,7600.0
2007-10-18 14:10:00,33.73,33.75,33.73,33.74,10000.0,32.7943,32.8138,32.7943,32.8041,10000.0
2007-10-18 14:15:00,33.73,33.74,33.72,33.72,50000.0,32.7943,32.8041,32.7846,32.7846,50000.0
2007-10-18 14:20:00,33.72,33.73,33.7,33.7,4100.0,32.7846,32.7943,32.7652,32.7652,4100.0
2007-10-18 14:25:00,33.7,33.71,33.7,33.7,2300.0,32.7652,32.7749,32.7652,32.7652,2300.0
2007-10-18 14:30:00,33.71,33.71,33.7,33.7,19800.0,32.7749,32.7749,32.7652,32.7652,19800.0
2007-10-18 14:35:00,33.69,33.7,33.69,33.69,53500.0,32.7554,32.7652,32.7554,32.7554,53500.0
2007-10-18 14:40:00,33.69,33.7,33.68,33.69,900.0,32.7554,32.7652,32.7457,32.7554,900.0
2007-10-18 14:45:00,33.69,33.69,33.6,33.66,28100.0,32.7554,32.7554,32.6679,32.7263,28100.0
2007-10-18 14:50:00,33.66,33.69,33.65,33.69,8300.0,32.7263,32.7554,32.7166,32.7554,8300.0
2007-10-18 14:55:00,33.69,33.71,33.69,33.7,11300.0,32.7554,32.7749,32.7554,32.7652,11300.0
2007-10-18 15:00:00,33.71,33.77,33.7,33.75,12600.0,32.7749,32.8332,32.7652,32.8138,12600.0
2007-10-18 15:05:00,33.75,33.75,33.7,33.7,5800.0,32.8138,32.8138,32.7652,32.7652,5800.0
2007-10-18 15:10:00,33.7,33.75,33.7,33.75,2300.0,32.7652,32.8138,32.7652,32.8138,2300.0
2007-10-18 15:15:00,33.74,33.75,33.72,33.73,2900.0,32.8041,32.8138,32.7846,32.7943,2900.0
2007-10-18 15:20:00,33.72,33.75,33.71,33.71,5700.0,32.7846,32.8138,32.7749,32.7749,5700.0
2007-10-18 15:25:00,33.72,33.72,33.69,33.7,4900.0,32.7846,32.7846,32.7554,32.7652,4900.0
2007-10-18 15:30:00,33.7,33.7,33.69,33.7,2700.0,32.7652,32.7652,32.7554,32.7652,2700.0
2007-10-18 15:35:00,33.7,33.72,33.69,33.71,7300.0,32.7652,32.7846,32.7554,32.7749,7300.0
2007-10-18 15:40:00,33.71,33.72,33.71,33.71,2800.0,32.7749,32.7846,32.7749,32.7749,2800.0
2007-10-18 15:45:00,33.71,33.72,33.71,33.71,8200.0,32.7749,32.7846,32.7749,32.7749,8200.0
2007-10-18 15:50:00,33.71,33.72,33.69,33.7,14400.0,32.7749,32.7846,32.7554,32.7652,14400.0
2007-10-18 15:55:00,33.7,33.7,33.62,33.62,43900.0,32.7652,32.7652,32.6874,32.6874,43900.0
2007-10-19 09:30:00,33.62,33.7,33.62,33.69,11900.0,32.6874,32.7652,32.6874,32.7554,11900.0
2007-10-19 09:35:00,33.69,33.7,33.66,33.66,14400.0,32.7554,32.7652,32.7263,32.7263,14400.0
2007-10-19 09:40:00,33.66,33.68,33.66,33.68,6000.0,32.7263,32.7457,32.7263,32.7457,6000.0
2007-10-19 09:45:00,33.66,33.74,33.66,33.72,19300.0,32.7263,32.8041,32.7263,32.7846,19300.0
2007-10-19 09:50:00,33.71,33.71,33.68,33.68,55500.0,32.7749,32.7749,32.7457,32.7457,55500.0
2007-10-19 09:55:00,33.68,33.74,33.67,33.7,48200.0,32.7457,32.8041,32.736,32.7652,48200.0
2007-10-19 10:00:00,33.7,33.71,33.66,33.67,120900.0,32.7652,32.7749,32.7263,32.736,120900.0
2007-10-19 10:05:00,33.66,33.68,33.65,33.67,7400.0,32.7263,32.7457,32.7166,32.736,7400.0
2007-10-19 10:10:00,33.67,33.68,33.67,33.67,6600.0,32.736,32.7457,32.736,32.736,6600.0
2007-10-19 10:15:00,33.67,33.67,33.66,33.67,58500.0,32.736,32.736,32.7263,32.736,58500.0
2007-10-19 10:20:00,33.67,33.69,33.65,33.68,79700.0,32.736,32.7554,32.7166,32.7457,79700.0
2007-10-19 10:25:00,33.67,33.68,33.67,33.67,54900.0,32.736,32.7457,32.736,32.736,54900.0
2007-10-19 10:30:00,33.67,33.68,33.66,33.66,48200.0,32.736,32.7457,32.7263,32.7263,48200.0
2007-10-19 10:35:00,33.65,33.66,33.63,33.66,17100.0,32.7166,32.7263,32.6971,32.7263,17100.0
2007-10-19 10:40:00,33.65,33.67,33.65,33.66,55600.0,32.7166,32.736,32.7166,32.7263,55600.0
2007-10-19 10:45:00,33.67,33.67,33.65,33.66,60800.0,32.736,32.736,32.7166,32.7263,60800.0
2007-10-19 10:50:00,33.66,33.75,33.66,33.71,15200.0,32.7263,32.8138,32.7263,32.7749,15200.0
2007-10-19 10:55:00,33.7,33.73,33.68,33.7,50900.0,32.7652,32.7943,32.7457,32.7652,50900.0
2007-10-19 11:00:00,33.68,33.69,33.68,33.69,200.0,32.7457,32.7554,32.7457,32.7554,200.0
2007-10-19 11:05:00,33.69,33.69,33.67,33.69,1500.0,32.7554,32.7554,32.736,32.7554,1500.0
2007-10-19 11:10:00,33.67,33.67,33.66,33.66,200.0,32.736,32.736,32.7263,32.7263,200.0
2007-10-19 11:15:00,33.66,33.69,33.66,33.69,2500.0,32.7263,32.7554,32.7263,32.7554,2500.0
2007-10-19 11:20:00,33.69,33.7,33.66,33.68,2700.0,32.7554,32.7652,32.7263,32.7457,2700.0
2007-10-19 11:25:00,33.67,33.69,33.67,33.67,500.0,32.736,32.7554,32.736,32.736,500.0
2007-10-19 11:30:00,33.67,33.67,33.64,33.64,1800.0,32.736,32.736,32.7068,32.7068,1800.0
2007-10-19 11:35:00,33.66,33.68,33.65,33.68,5500.0,32.7263,32.7457,32.7166,32.7457,5500.0
2007-10-19 11:40:00,33.68,33.68,33.63,33.63,252100.0,32.7457,32.7457,32.6971,32.6971,252100.0
2007-10-19 11:45:00,33.65,33.69,33.63,33.65,153500.0,32.7166,32.7554,32.6971,32.7166,153500.0
2007-10-19 11:50:00,33.68,33.7,33.62,33.63,8200.0,32.7457,32.7652,32.6874,32.6971,8200.0
2007-10-19 11:55:00,33.64,33.64,33.62,33.64,1900.0,32.7068,32.7068,32.6874,32.7068,1900.0
2007-10-19 12:00:00,33.65,33.65,33.56,33.56,129000.0,32.7166,32.7166,32.629,32.629,129000.0
2007-10-19 12:05:00,33.55,33.6,33.55,33.57,8600.0,32.6193,32.6679,32.6193,32.6388,8600.0
2007-10-19 12:10:00,33.59,33.6,33.58,33.6,2800.0,32.6582,32.6679,32.6485,32.6679,2800.0
2007-10-19 12:15:00,33.6,33.6,33.59,33.59,1000.0,32.6679,32.6679,32.6582,32.6582,1000.0
2007-10-19 12:20:00,33.6,33.6,33.58,33.58,16300.0,32.6679,32.6679,32.6485,32.6485,16300.0
2007-10-19 12:25:00,33.6,33.6,33.59,33.59,2600.0,32.6679,32.6679,32.6582,32.6582,2600.0
2007-10-19 12:30:00,33.6,33.6,33.58,33.58,3700.0,32.6679,32.6679,32.6485,32.6485,3700.0
2007-10-19 12:35:00,33.59,33.59,33.58,33.59,2300.0,32.6582,32.6582,32.6485,32.6582,2300.0
2007-10-19 12:40:00,33.58,33.6,33.58,33.6,28800.0,32.6485,32.6679,32.6485,32.6679,28800.0
2007-10-19 12:45:00,33.6,33.6,33.59,33.59,4600.0,32.6679,32.6679,32.6582,32.6582,4600.0
2007-10-19 12:50:00,33.59,33.59,33.59,33.59,1700.0,32.6582,32.6582,32.6582,32.6582,1700.0
2007-10-19 12:55:00,33.59,33.6,33.59,33.6,1200.0,32.6582,32.6679,32.6582,32.6679,1200.0
2007-10-19 13:00:00,33.6,33.6,33.59,33.59,319600.0,32.6679,32.6679,32.6582,32.6582,319600.0
2007-10-19 13:05:00,33.59,33.6,33.57,33.59,5300.0,32.6582,32.6679,32.6388,32.6582,5300.0
2007-10-19 13:10:00,33.58,33.59,33.58,33.58,3100.0,32.6485,32.6582,32.6485,32.6485,3100.0
2007-10-19 13:15:00,33.58,33.59,33.58,33.59,2300.0,32.6485,32.6582,32.6485,32.6582,2300.0
2007-10-19 13:20:00,33.59,33.59,33.58,33.58,3800.0,32.6582,32.6582,32.6485,32.6485,3800.0
2007-10-19 13:25:00,33.59,33.6,33.57,33.58,7000.0,32.6582,32.6679,32.6388,32.6485,7000.0
2007-10-19 13:30:00,33.58,33.58,33.57,33.58,2000.0,32.6485,32.6485,32.6388,32.6485,2000.0
2007-10-19 13:35:00,33.57,33.57,33.57,33.57,6000.0,32.6388,32.6388,32.6388,32.6388,6000.0
2007-10-19 13:40:00,33.57,33.59,33.57,33.57,5700.0,32.6388,32.6582,32.6388,32.6388,5700.0
2007-10-19 13:45:00,33.58,33.58,33.57,33.57,4000.0,32.6485,32.6485,32.6388,32.6388,4000.0
2007-10-19 13:50:00,33.58,33.62,33.5,33.55,100900.0,32.6485,32.6874,32.5707,32.6193,100900.0
2007-10-19 13:55:00,33.57,33.57,33.57,33.57,6700.0,32.6388,32.6388,32.6388,32.6388,6700.0
2007-10-19 14:00:00,33.58,33.59,33.57,33.57,84600.0,32.6485,32.6582,32.6388,32.6388,84600.0
2007-10-19 14:05:00,33.57,33.57,33.54,33.56,12500.0,32.6388,32.6388,32.6096,32.629,12500.0
2007-10-19 14:10:00,33.56,33.56,33.54,33.54,11100.0,32.629,32.629,32.6096,32.6096,11100.0
2007-10-19 14:15:00,33.54,33.56,33.54,33.55,13300.0,32.6096,32.629,32.6096,32.6193,13300.0
2007-10-19 14:20:00,33.55,33.55,33.52,33.53,4700.0,32.6193,32.6193,32.5902,32.5999,4700.0
2007-10-19 14:25:00,33.53,33.56,33.53,33.55,32900.0,32.5999,32.629,32.5999,32.6193,32900.0
2007-10-19 14:30:00,33.55,33.56,33.55,33.55,6500.0,32.6193,32.629,32.6193,32.6193,6500.0
2007-10-19 14:35:00,33.55,33.55,33.51,33.53,8400.0,32.6193,32.6193,32.5804,32.5999,8400.0
2007-10-19 14:40:00,33.54,33.55,33.53,33.55,10700.0,32.6096,32.6193,32.5999,32.6193,10700.0
2007-10-19 14:45:00,33.53,33.55,33.52,33.52,1100.0,32.5999,32.6193,32.5902,32.5902,1100.0
2007-10-19 14:50:00,33.52,33.54,33.51,33.53,5900.0,32.5902,32.6096,32.5804,32.5999,5900.0
2007-10-19 14:55:00,33.53,33.55,33.53,33.53,2000.0,32.5999,32.6193,32.5999,32.5999,2000.0
2007-10-19 15:00:00,33.54,33.54,33.48,33.5,17100.0,32.6096,32.6096,32.5513,32.5707,17100.0
2007-10-19 15:05:00,33.45,33.45,33.3,33.41,14900.0,32.5221,32.5221,32.3763,32.4832,14900.0
2007-10-19 15:10:00,33.41,33.49,33.39,33.46,9500.0,32.4832,32.561,32.4638,32.5318,9500.0
2007-10-19 15:15:00,33.45,33.53,33.45,33.52,6700.0,32.5221,32.5999,32.5221,32.5902,6700.0
2007-10-19 15:20:00,33.52,33.56,33.49,33.55,9200.0,32.5902,32.629,32.561,32.6193,9200.0
2007-10-19 15:25:00,33.57,33.6,33.51,33.51,11400.0,32.6388,32.6679,32.5804,32.5804,11400.0
2007-10-19 15:30:00,33.48,33.51,33.46,33.46,52300.0,32.5513,32.5804,32.5318,32.5318,52300.0
2007-10-19 15:35:00,33.46,33.54,33.43,33.54,26800.0,32.5318,32.6096,32.5027,32.6096,26800.0
2007-10-19 15:40:00,33.53,33.54,33.5,33.51,113800.0,32.5999,32.6096,32.5707,32.5804,113800.0
2007-10-19 15:45:00,33.51,33.57,33.51,33.56,26400.0,32.5804,32.6388,32.5804,32.629,26400.0
2007-10-19 15:50:00,33.57,33.59,33.55,33.55,101200.0,32.6388,32.6582,32.6193,32.6193,101200.0
2007-10-19 15:55:00,33.55,33.65,33.49,33.65,175600.0,32.6193,32.7166,32.561,32.7166,175600.0
2007-10-22 09:30:00,33.64,33.73,33.64,33.72,20000.0,32.7068,32.7943,32.7068,32.7846,20000.0
2007-10-22 09:35:00,33.72,33.79,33.68,33.79,13000.0,32.7846,32.8527,32.7457,32.8527,13000.0
2007-10-22 09:40:00,33.77,33.82,33.76,33.76,13300.0,32.8332,32.8818,32.8235,32.8235,13300.0
2007-10-22 09:45:00,33.79,33.8,33.75,33.79,12400.0,32.8527,32.8624,32.8138,32.8527,12400.0
2007-10-22 09:50:00,33.79,33.8,33.75,33.79,35600.0,32.8527,32.8624,32.8138,32.8527,35600.0
2007-10-22 09:55:00,33.79,33.8,33.77,33.79,6200.0,32.8527,32.8624,32.8332,32.8527,6200.0
2007-10-22 10:00:00,33.79,33.79,33.73,33.75,36500.0,32.8527,32.8527,32.7943,32.8138,36500.0
2007-10-22 10:05:00,33.75,33.77,33.73,33.77,30900.0,32.8138,32.8332,32.7943,32.8332,30900.0
2007-10-22 10:10:00,33.75,33.87,33.74,33.76,61400.0,32.8138,32.9304,32.8041,32.8235,61400.0
2007-10-22 10:15:00,33.75,33.78,33.74,33.75,8200.0,32.8138,32.8429,32.8041,32.8138,8200.0
2007-10-22 10:20:00,33.76,33.78,33.75,33.75,7000.0,32.8235,32.8429,32.8138,32.8138,7000.0
2007-10-22 10:25:00,33.75,33.79,33.75,33.79,7100.0,32.8138,32.8527,32.8138,32.8527,7100.0
2007-10-22 10:30:00,33.79,33.79,33.75,33.76,8000.0,32.8527,32.8527,32.8138,32.8235,8000.0
2007-10-22 10:35:00,33.76,33.77,33.74,33.75,20500.0,32.8235,32.8332,32.8041,32.8138,20500.0
2007-10-22 10:40:00,33.76,33.78,33.73,33.75,32900.0,32.8235,32.8429,32.7943,32.8138,32900.0
2007-10-22 10:45:00,33.75,33.76,33.75,33.76,6600.0,32.8138,32.8235,32.8138,32.8235,6600.0
2007-10-22 10:50:00,33.76,33.76,33.73,33.75,19000.0,32.8235,32.8235,32.7943,32.8138,19000.0
2007-10-22 10:55:00,33.75,33.78,33.73,33.78,30600.0,32.8138,32.8429,32.7943,32.8429,30600.0
2007-10-22 11:00:00,33.77,33.78,33.75,33.75,5900.0,32.8332,32.8429,32.8138,32.8138,5900.0
2007-10-22 11:05:00,33.75,33.78,33.75,33.75,11300.0,32.8138,32.8429,32.8138,32.8138,11300.0
2007-10-22 11:10:00,33.75,33.81,33.75,33.79,2300.0,32.8138,32.8721,32.8138,32.8527,2300.0
2007-10-22 11:15:00,33.81,33.89,33.81,33.83,9600.0,32.8721,32.9499,32.8721,32.8916,9600.0
2007-10-22 11:20:00,33.84,33.85,33.83,33.85,5400.0,32.9013,32.911,32.8916,32.911,5400.0
2007-10-22 11:25:00,33.85,33.85,33.83,33.85,2600.0,32.911,32.911,32.8916,32.911,2600.0
2007-10-22 11:30:00,33.85,33.85,33.84,33.85,4100.0,32.911,32.911,32.9013,32.911,4100.0
2007-10-22 11:35:00,33.85,33.85,33.8,33.8,6900.0,32.911,32.911,32.8624,32.8624,6900.0
2007-10-22 11:40:00,33.81,33.82,33.77,33.8,6300.0,32.8721,32.8818,32.8332,32.8624,6300.0
2007-10-22 11:45:00,33.8,33.8,33.75,33.76,8000.0,32.8624,32.8624,32.8138,32.8235,8000.0
2007-10-22 11:50:00,33.77,33.78,33.76,33.78,2900.0,32.8332,32.8429,32.8235,32.8429,2900.0
2007-10-22 11:55:00,33.78,33.8,33.77,33.8,4300.0,32.8429,32.8624,32.8332,32.8624,4300.0
2007-10-22 12:00:00,33.8,33.81,33.78,33.78,3300.0,32.8624,32.8721,32.8429,32.8429,3300.0
2007-10-22 12:05:00,33.79,33.8,33.79,33.8,900.0,32.8527,32.8624,32.8527,32.8624,900.0
2007-10-22 12:10:00,33.8,33.81,33.8,33.8,6100.0,32.8624,32.8721,32.8624,32.8624,6100.0
2007-10-22 12:15:00,33.8,33.81,33.79,33.8,8200.0,32.8624,32.8721,32.8527,32.8624,8200.0
2007-10-22 12:20:00,33.79,33.8,33.79,33.8,1300.0,32.8527,32.8624,32.8527,32.8624,1300.0
2007-10-22 12:25:00,33.8,33.81,33.79,33.81,1500.0,32.8624,32.8721,32.8527,32.8721,1500.0
2007-10-22 12:30:00,33.81,33.81,33.78,33.8,4100.0,32.8721,32.8721,32.8429,32.8624,4100.0
2007-10-22 12:35:00,33.8,33.8,33.78,33.79,3200.0,32.8624,32.8624,32.8429,32.8527,3200.0
2007-10-22 12:40:00,33.77,33.77,33.75,33.76,9900.0,32.8332,32.8332,32.8138,32.8235,9900.0
2007-10-22 12:45:00,33.76,33.76,33.75,33.75,2600.0,32.8235,32.8235,32.8138,32.8138,2600.0
2007-10-22 12:50:00,33.75,33.76,33.74,33.74,36700.0,32.8138,32.8235,32.8041,32.8041,36700.0
2007-10-22 12:55:00,33.76,33.78,33.75,33.76,18700.0,32.8235,32.8429,32.8138,32.8235,18700.0
2007-10-22 13:00:00,33.78,33.79,33.77,33.77,1600.0,32.8429,32.8527,32.8332,32.8332,1600.0
2007-10-22 13:05:00,33.77,33.79,33.73,33.76,33600.0,32.8332,32.8527,32.7943,32.8235,33600.0
2007-10-22 13:10:00,33.76,33.76,33.74,33.76,9900.0,32.8235,32.8235,32.8041,32.8235,9900.0
2007-10-22 13:15:00,33.78,33.79,33.76,33.79,7400.0,32.8429,32.8527,32.8235,32.8527,7400.0
2007-10-22 13:20:00,33.79,33.79,33.76,33.76,3200.0,32.8527,32.8527,32.8235,32.8235,3200.0
2007-10-22 13:25:00,33.78,33.79,33.75,33.75,5100.0,32.8429,32.8527,32.8138,32.8138,5100.0
2007-10-22 13:30:00,33.76,33.79,33.74,33.75,12100.0,32.8235,32.8527,32.8041,32.8138,12100.0
2007-10-22 13:35:00,33.75,33.77,33.75,33.76,4500.0,32.8138,32.8332,32.8138,32.8235,4500.0
2007-10-22 13:40:00,33.76,33.77,33.75,33.76,2100.0,32.8235,32.8332,32.8138,32.8235,2100.0
2007-10-22 13:45:00,33.75,33.76,33.74,33.76,8000.0,32.8138,32.8235,32.8041,32.8235,8000.0
2007-10-22 13:50:00,33.76,33.77,33.75,33.75,9300.0,32.8235,32.8332,32.8138,32.8138,9300.0
2007-10-22 13:55:00,33.76,33.76,33.75,33.75,2300.0,32.8235,32.8235,32.8138,32.8138,2300.0
2007-10-22 14:00:00,33.75,33.76,33.75,33.76,6000.0,32.8138,32.8235,32.8138,32.8235,6000.0
2007-10-22 14:05:00,33.76,33.79,33.76,33.78,10900.0,32.8235,32.8527,32.8235,32.8429,10900.0
2007-10-22 14:10:00,33.78,33.79,33.77,33.77,6400.0,32.8429,32.8527,32.8332,32.8332,6400.0
2007-10-22 14:15:00,33.77,33.79,33.77,33.78,4600.0,32.8332,32.8527,32.8332,32.8429,4600.0
2007-10-22 14:20:00,33.78,33.78,33.77,33.77,3100.0,32.8429,32.8429,32.8332,32.8332,3100.0
2007-10-22 14:25:00,33.78,33.78,33.75,33.75,3700.0,32.8429,32.8429,32.8138,32.8138,3700.0
2007-10-22 14:30:00,33.75,33.77,33.75,33.76,3400.0,32.8138,32.8332,32.8138,32.8235,3400.0
2007-10-22 14:35:00,33.75,33.77,33.75,33.76,5000.0,32.8138,32.8332,32.8138,32.8235,5000.0
2007-10-22 14:40:00,33.77,33.78,33.75,33.78,6700.0,32.8332,32.8429,32.8138,32.8429,6700.0
2007-10-22 14:45:00,33.77,33.77,33.74,33.75,32300.0,32.8332,32.8332,32.8041,32.8138,32300.0
2007-10-22 14:50:00,33.75,33.76,33.74,33.76,4800.0,32.8138,32.8235,32.8041,32.8235,4800.0
2007-10-22 14:55:00,33.77,33.79,33.76,33.78,23900.0,32.8332,32.8527,32.8235,32.8429,23900.0
2007-10-22 15:00:00,33.78,33.79,33.76,33.78,25500.0,32.8429,32.8527,32.8235,32.8429,25500.0
2007-10-22 15:05:00,33.77,33.78,33.74,33.75,10700.0,32.8332,32.8429,32.8041,32.8138,10700.0
2007-10-22 15:10:00,33.75,33.76,33.69,33.69,21800.0,32.8138,32.8235,32.7554,32.7554,21800.0
2007-10-22 15:15:00,33.7,33.73,33.67,33.7,11500.0,32.7652,32.7943,32.736,32.7652,11500.0
2007-10-22 15:20:00,33.71,33.73,33.7,33.72,3900.0,32.7749,32.7943,32.7652,32.7846,3900.0
2007-10-22 15:25:00,33.71,33.77,33.7,33.76,12700.0,32.7749,32.8332,32.7652,32.8235,12700.0
2007-10-22 15:30:00,33.76,33.78,33.73,33.78,19400.0,32.8235,32.8429,32.7943,32.8429,19400.0
2007-10-22 15:35:00,33.78,33.78,33.74,33.75,6400.0,32.8429,32.8429,32.8041,32.8138,6400.0
2007-10-22 15:40:00,33.75,33.78,33.74,33.78,16000.0,32.8138,32.8429,32.8041,32.8429,16000.0
2007-10-22 15:45:00,33.77,33.78,33.74,33.75,37600.0,32.8332,32.8429,32.8041,32.8138,37600.0
2007-10-22 15:50:00,33.76,33.78,33.76,33.78,12200.0,32.8235,32.8429,32.8235,32.8429,12200.0
2007-10-22 15:55:00,33.77,33.79,33.75,33.79,19500.0,32.8332,32.8527,32.8138,32.8527,19500.0
2007-10-23 09:30:00,34.0,34.0,33.8,33.8,12500.0,33.0568,33.0568,32.8624,32.8624,12500.0
2007-10-23 09:35:00,33.8,33.85,33.8,33.8,3200.0,32.8624,32.911,32.8624,32.8624,3200.0
2007-10-23 09:40:00,33.85,33.85,33.8,33.85,3200.0,32.911,32.911,32.8624,32.911,3200.0
2007-10-23 09:45:00,33.82,33.85,33.81,33.81,2700.0,32.8818,32.911,32.8721,32.8721,2700.0
2007-10-23 09:50:00,33.82,33.85,33.82,33.85,9600.0,32.8818,32.911,32.8818,32.911,9600.0
2007-10-23 09:55:00,33.85,33.86,33.84,33.85,26100.0,32.911,32.9207,32.9013,32.911,26100.0
2007-10-23 10:00:00,33.85,33.85,33.81,33.82,32100.0,32.911,32.911,32.8721,32.8818,32100.0
2007-10-23 10:05:00,33.8,33.82,33.79,33.79,24900.0,32.8624,32.8818,32.8527,32.8527,24900.0
2007-10-23 10:10:00,33.79,33.8,33.77,33.77,1300.0,32.8527,32.8624,32.8332,32.8332,1300.0
2007-10-23 10:15:00,33.77,33.77,33.75,33.75,5600.0,32.8332,32.8332,32.8138,32.8138,5600.0
2007-10-23 10:20:00,33.76,33.77,33.75,33.76,6600.0,32.8235,32.8332,32.8138,32.8235,6600.0
2007-10-23 10:25:00,33.77,33.78,33.75,33.78,4800.0,32.8332,32.8429,32.8138,32.8429,4800.0
2007-10-23 10:30:00,33.78,33.8,33.78,33.79,2800.0,32.8429,32.8624,32.8429,32.8527,2800.0
2007-10-23 10:35:00,33.79,33.79,33.75,33.75,1400.0,32.8527,32.8527,32.8138,32.8138,1400.0
2007-10-23 10:40:00,33.76,33.78,33.75,33.78,3200.0,32.8235,32.8429,32.8138,32.8429,3200.0
2007-10-23 10:45:00,33.77,33.79,33.75,33.77,1500.0,32.8332,32.8527,32.8138,32.8332,1500.0
2007-10-23 10:50:00,33.78,33.78,33.75,33.77,1900.0,32.8429,32.8429,32.8138,32.8332,1900.0
2007-10-23 10:55:00,33.76,33.77,33.75,33.76,3900.0,32.8235,32.8332,32.8138,32.8235,3900.0
2007-10-23 11:00:00,33.76,33.76,33.75,33.75,800.0,32.8235,32.8235,32.8138,32.8138,800.0
2007-10-23 11:05:00,33.76,33.77,33.75,33.75,3900.0,32.8235,32.8332,32.8138,32.8138,3900.0
2007-10-23 11:10:00,33.75,33.77,33.75,33.75,4600.0,32.8138,32.8332,32.8138,32.8138,4600.0
2007-10-23 11:15:00,33.76,33.77,33.75,33.75,2300.0,32.8235,32.8332,32.8138,32.8138,2300.0
2007-10-23 11:20:00,33.75,33.76,33.75,33.75,4200.0,32.8138,32.8235,32.8138,32.8138,4200.0
2007-10-23 11:25:00,33.76,33.76,33.75,33.76,1800.0,32.8235,32.8235,32.8138,32.8235,1800.0
2007-10-23 11:30:00,33.76,33.76,33.75,33.76,4100.0,32.8235,32.8235,32.8138,32.8235,4100.0
2007-10-23 11:35:00,33.75,33.77,33.75,33.77,3900.0,32.8138,32.8332,32.8138,32.8332,3900.0
2007-10-23 11:40:00,33.76,33.76,33.76,33.76,1200.0,32.8235,32.8235,32.8235,32.8235,1200.0
2007-10-23 11:45:00,33.76,33.77,33.75,33.76,7200.0,32.8235,32.8332,32.8138,32.8235,7200.0
2007-10-23 11:50:00,33.76,33.77,33.75,33.76,8900.0,32.8235,32.8332,32.8138,32.8235,8900.0
2007-10-23 11:55:00,33.76,33.77,33.76,33.76,8300.0,32.8235,32.8332,32.8235,32.8235,8300.0
2007-10-23 12:00:00,33.76,33.79,33.76,33.77,1100.0,32.8235,32.8527,32.8235,32.8332,1100.0
2007-10-23 12:05:00,33.77,33.77,33.76,33.76,6500.0,32.8332,32.8332,32.8235,32.8235,6500.0
2007-10-23 12:10:00,33.77,33.77,33.77,33.77,600.0,32.8332,32.8332,32.8332,32.8332,600.0
2007-10-23 12:15:00,33.76,33.78,33.76,33.77,2100.0,32.8235,32.8429,32.8235,32.8332,2100.0
2007-10-23 12:20:00,33.77,33.79,33.77,33.78,1000.0,32.8332,32.8527,32.8332,32.8429,1000.0
2007-10-23 12:25:00,33.78,33.79,33.78,33.78,600.0,32.8429,32.8527,32.8429,32.8429,600.0
2007-10-23 12:30:00,33.79,33.79,33.79,33.79,100.0,32.8527,32.8527,32.8527,32.8527,100.0
2007-10-23 12:35:00,33.79,33.79,33.78,33.79,800.0,32.8527,32.8527,32.8429,32.8527,800.0
2007-10-23 12:40:00,33.78,33.79,33.78,33.79,4800.0,32.8429,32.8527,32.8429,32.8527,4800.0
2007-10-23 12:45:00,33.8,33.82,33.78,33.8,10000.0,32.8624,32.8818,32.8429,32.8624,10000.0
2007-10-23 12:50:00,33.8,33.8,33.79,33.79,1700.0,32.8624,32.8624,32.8527,32.8527,1700.0
2007-10-23 12:55:00,33.79,33.8,33.79,33.8,18300.0,32.8527,32.8624,32.8527,32.8624,18300.0
2007-10-23 13:00:00,33.8,33.8,33.79,33.79,4300.0,32.8624,32.8624,32.8527,32.8527,4300.0
2007-10-23 13:05:00,33.8,33.81,33.79,33.79,45600.0,32.8624,32.8721,32.8527,32.8527,45600.0
2007-10-23 13:10:00,33.79,33.8,33.78,33.79,10200.0,32.8527,32.8624,32.8429,32.8527,10200.0
2007-10-23 13:15:00,33.8,33.8,33.78,33.79,4800.0,32.8624,32.8624,32.8429,32.8527,4800.0
2007-10-23 13:20:00,33.79,33.8,33.79,33.79,2900.0,32.8527,32.8624,32.8527,32.8527,2900.0
2007-10-23 13:25:00,33.79,33.79,33.78,33.79,8000.0,32.8527,32.8527,32.8429,32.8527,8000.0
2007-10-23 13:30:00,33.79,33.82,33.78,33.82,30300.0,32.8527,32.8818,32.8429,32.8818,30300.0
2007-10-23 13:35:00,33.8,33.82,33.8,33.82,700.0,32.8624,32.8818,32.8624,32.8818,700.0
2007-10-23 13:40:00,33.8,33.83,33.8,33.82,1100.0,32.8624,32.8916,32.8624,32.8818,1100.0
2007-10-23 13:45:00,33.83,33.83,33.8,33.8,6000.0,32.8916,32.8916,32.8624,32.8624,6000.0
2007-10-23 13:50:00,33.8,33.81,33.79,33.8,3800.0,32.8624,32.8721,32.8527,32.8624,3800.0
2007-10-23 13:55:00,33.81,33.82,33.8,33.81,3600.0,32.8721,32.8818,32.8624,32.8721,3600.0
2007-10-23 14:00:00,33.82,33.83,33.81,33.81,2900.0,32.8818,32.8916,32.8721,32.8721,2900.0
2007-10-23 14:05:00,33.81,33.82,33.81,33.81,1000.0,32.8721,32.8818,32.8721,32.8721,1000.0
2007-10-23 14:10:00,33.83,33.83,33.81,33.81,1200.0,32.8916,32.8916,32.8721,32.8721,1200.0
2007-10-23 14:15:00,33.82,33.83,33.81,33.82,3000.0,32.8818,32.8916,32.8721,32.8818,3000.0
2007-10-23 14:20:00,33.81,33.84,33.81,33.84,6000.0,32.8721,32.9013,32.8721,32.9013,6000.0
2007-10-23 14:25:00,33.83,33.85,33.83,33.84,2200.0,32.8916,32.911,32.8916,32.9013,2200.0
2007-10-23 14:30:00,33.83,33.85,33.83,33.83,2600.0,32.8916,32.911,32.8916,32.8916,2600.0
2007-10-23 14:35:00,33.83,33.83,33.81,33.81,2400.0,32.8916,32.8916,32.8721,32.8721,2400.0
2007-10-23 14:40:00,33.82,33.82,33.8,33.81,1700.0,32.8818,32.8818,32.8624,32.8721,1700.0
2007-10-23 14:45:00,33.82,33.82,33.81,33.82,3800.0,32.8818,32.8818,32.8721,32.8818,3800.0
2007-10-23 14:50:00,33.81,33.82,33.81,33.82,2500.0,32.8721,32.8818,32.8721,32.8818,2500.0
2007-10-23 14:55:00,33.82,33.82,33.78,33.8,44800.0,32.8818,32.8818,32.8429,32.8624,44800.0
2007-10-23 15:00:00,33.8,33.82,33.79,33.81,12100.0,32.8624,32.8818,32.8527,32.8721,12100.0
2007-10-23 15:05:00,33.8,33.81,33.75,33.78,26700.0,32.8624,32.8721,32.8138,32.8429,26700.0
2007-10-23 15:10:00,33.78,33.78,33.76,33.77,18600.0,32.8429,32.8429,32.8235,32.8332,18600.0
2007-10-23 15:15:00,33.77,33.81,33.77,33.79,6300.0,32.8332,32.8721,32.8332,32.8527,6300.0
2007-10-23 15:20:00,33.79,33.81,33.79,33.8,5500.0,32.8527,32.8721,32.8527,32.8624,5500.0
2007-10-23 15:25:00,33.8,33.81,33.79,33.81,6000.0,32.8624,32.8721,32.8527,32.8721,6000.0
2007-10-23 15:30:00,33.81,33.81,33.8,33.8,5000.0,32.8721,32.8721,32.8624,32.8624,5000.0
2007-10-23 15:35:00,33.8,33.81,33.78,33.78,4900.0,32.8624,32.8721,32.8429,32.8429,4900.0
2007-10-23 15:40:00,33.79,33.85,33.79,33.84,10800.0,32.8527,32.911,32.8527,32.9013,10800.0
2007-10-23 15:45:00,33.84,33.85,33.83,33.84,7000.0,32.9013,32.911,32.8916,32.9013,7000.0
2007-10-23 15:50:00,33.85,33.85,33.84,33.85,11200.0,32.911,32.911,32.9013,32.911,11200.0
2007-10-23 15:55:00,33.85,33.88,33.82,33.86,30200.0,32.911,32.9402,32.8818,32.9207,30200.0
2007-10-24 09:30:00,33.78,33.88,33.73,33.83,7200.0,32.8429,32.9402,32.7943,32.8916,7200.0
2007-10-24 09:35:00,33.83,33.83,33.83,33.83,200.0,32.8916,32.8916,32.8916,32.8916,200.0
2007-10-24 09:40:00,33.85,33.89,33.82,33.82,1100.0,32.911,32.9499,32.8818,32.8818,1100.0
2007-10-24 09:45:00,33.83,33.87,33.83,33.84,4100.0,32.8916,32.9304,32.8916,32.9013,4100.0
2007-10-24 09:50:00,33.84,33.86,33.83,33.83,5800.0,32.9013,32.9207,32.8916,32.8916,5800.0
2007-10-24 09:55:00,33.81,33.84,33.8,33.84,4000.0,32.8721,32.9013,32.8624,32.9013,4000.0
2007-10-24 10:00:00,33.82,33.85,33.82,33.85,6300.0,32.8818,32.911,32.8818,32.911,6300.0
2007-10-24 10:05:00,33.84,33.87,33.84,33.85,22300.0,32.9013,32.9304,32.9013,32.911,22300.0
2007-10-24 10:10:00,33.84,33.85,33.84,33.84,5800.0,32.9013,32.911,32.9013,32.9013,5800.0
2007-10-24 10:15:00,33.84,33.85,33.84,33.85,3300.0,32.9013,32.911,32.9013,32.911,3300.0
2007-10-24 10:20:00,33.85,33.86,33.84,33.84,7500.0,32.911,32.9207,32.9013,32.9013,7500.0
2007-10-24 10:25:00,33.84,33.85,33.84,33.84,21700.0,32.9013,32.911,32.9013,32.9013,21700.0
2007-10-24 10:30:00,33.84,33.89,33.84,33.88,14300.0,32.9013,32.9499,32.9013,32.9402,14300.0
2007-10-24 10:35:00,33.89,33.89,33.87,33.87,1600.0,32.9499,32.9499,32.9304,32.9304,1600.0
2007-10-24 10:40:00,33.88,33.89,33.86,33.86,16300.0,32.9402,32.9499,32.9207,32.9207,16300.0
2007-10-24 10:45:00,33.86,33.87,33.85,33.86,26800.0,32.9207,32.9304,32.911,32.9207,26800.0
2007-10-24 10:50:00,33.86,33.87,33.85,33.86,7000.0,32.9207,32.9304,32.911,32.9207,7000.0
2007-10-24 10:55:00,33.86,33.9,33.86,33.89,12400.0,32.9207,32.9596,32.9207,32.9499,12400.0
2007-10-24 11:00:00,33.89,33.91,33.88,33.91,4200.0,32.9499,32.9693,32.9402,32.9693,4200.0
2007-10-24 11:05:00,33.91,33.91,33.87,33.87,4900.0,32.9693,32.9693,32.9304,32.9304,4900.0
2007-10-24 11:10:00,33.89,33.89,33.87,33.87,4000.0,32.9499,32.9499,32.9304,32.9304,4000.0
2007-10-24 11:15:00,33.89,33.9,33.87,33.87,3000.0,32.9499,32.9596,32.9304,32.9304,3000.0
2007-10-24 11:20:00,33.87,33.89,33.87,33.89,2500.0,32.9304,32.9499,32.9304,32.9499,2500.0
2007-10-24 11:25:00,33.88,33.89,33.86,33.87,27100.0,32.9402,32.9499,32.9207,32.9304,27100.0
2007-10-24 11:30:00,33.87,33.88,33.85,33.85,3900.0,32.9304,32.9402,32.911,32.911,3900.0
2007-10-24 11:35:00,33.85,33.86,33.84,33.85,8600.0,32.911,32.9207,32.9013,32.911,8600.0
2007-10-24 11:40:00,33.85,33.85,33.83,33.85,10400.0,32.911,32.911,32.8916,32.911,10400.0
2007-10-24 11:45:00,33.84,33.87,33.84,33.85,8600.0,32.9013,32.9304,32.9013,32.911,8600.0
2007-10-24 11:50:00,33.87,33.87,33.86,33.86,1000.0,32.9304,32.9304,32.9207,32.9207,1000.0
2007-10-24 11:55:00,33.86,33.86,33.83,33.85,7900.0,32.9207,32.9207,32.8916,32.911,7900.0
2007-10-24 12:00:00,33.85,33.86,33.84,33.85,7200.0,32.911,32.9207,32.9013,32.911,7200.0
2007-10-24 12:05:00,33.85,33.87,33.85,33.86,3400.0,32.911,32.9304,32.911,32.9207,3400.0
2007-10-24 12:10:00,33.87,33.87,33.85,33.86,700.0,32.9304,32.9304,32.911,32.9207,700.0
2007-10-24 12:15:00,33.86,33.87,33.85,33.85,2800.0,32.9207,32.9304,32.911,32.911,2800.0
2007-10-24 12:20:00,33.86,33.86,33.85,33.85,1000.0,32.9207,32.9207,32.911,32.911,1000.0
2007-10-24 12:25:00,33.85,33.86,33.85,33.86,300.0,32.911,32.9207,32.911,32.9207,300.0
2007-10-24 12:30:00,33.87,33.87,33.85,33.85,900.0,32.9304,32.9304,32.911,32.911,900.0
2007-10-24 12:35:00,33.86,33.86,33.85,33.86,1500.0,32.9207,32.9207,32.911,32.9207,1500.0
2007-10-24 12:40:00,33.86,33.89,33.85,33.89,10800.0,32.9207,32.9499,32.911,32.9499,10800.0
2007-10-24 12:45:00,33.88,33.89,33.87,33.89,9000.0,32.9402,32.9499,32.9304,32.9499,9000.0
2007-10-24 12:50:00,33.89,33.9,33.88,33.88,1400.0,32.9499,32.9596,32.9402,32.9402,1400.0
2007-10-24 12:55:00,33.9,33.9,33.89,33.9,1700.0,32.9596,32.9596,32.9499,32.9596,1700.0
2007-10-24 13:00:00,33.9,33.9,33.88,33.88,1500.0,32.9596,32.9596,32.9402,32.9402,1500.0
2007-10-24 13:05:00,33.89,33.89,33.88,33.88,1500.0,32.9499,32.9499,32.9402,32.9402,1500.0
2007-10-24 13:10:00,33.88,33.89,33.87,33.87,3700.0,32.9402,32.9499,32.9304,32.9304,3700.0
2007-10-24 13:15:00,33.87,33.88,33.86,33.86,900.0,32.9304,32.9402,32.9207,32.9207,900.0
2007-10-24 13:20:00,33.86,33.86,33.85,33.85,2100.0,32.9207,32.9207,32.911,32.911,2100.0
2007-10-24 13:25:00,33.85,33.88,33.85,33.86,3600.0,32.911,32.9402,32.911,32.9207,3600.0
2007-10-24 13:30:00,33.86,33.88,33.85,33.85,2500.0,32.9207,32.9402,32.911,32.911,2500.0
2007-10-24 13:35:00,33.85,33.86,33.85,33.85,4500.0,32.911,32.9207,32.911,32.911,4500.0
2007-10-24 13:40:00,33.85,33.89,33.85,33.88,9900.0,32.911,32.9499,32.911,32.9402,9900.0
2007-10-24 13:45:00,33.89,33.9,33.88,33.89,1600.0,32.9499,32.9596,32.9402,32.9499,1600.0
2007-10-24 13:50:00,33.88,33.89,33.87,33.88,12500.0,32.9402,32.9499,32.9304,32.9402,12500.0
2007-10-24 13:55:00,33.88,33.89,33.88,33.88,1700.0,32.9402,32.9499,32.9402,32.9402,1700.0
2007-10-24 14:00:00,33.88,33.88,33.87,33.88,5500.0,32.9402,32.9402,32.9304,32.9402,5500.0
2007-10-24 14:05:00,33.88,33.89,33.87,33.89,4100.0,32.9402,32.9499,32.9304,32.9499,4100.0
2007-10-24 14:10:00,33.88,33.89,33.87,33.88,10400.0,32.9402,32.9499,32.9304,32.9402,10400.0
2007-10-24 14:15:00,33.89,33.9,33.87,33.89,2300.0,32.9499,32.9596,32.9304,32.9499,2300.0
2007-10-24 14:20:00,33.89,33.9,33.89,33.9,28900.0,32.9499,32.9596,32.9499,32.9596,28900.0
2007-10-24 14:25:00,33.9,33.9,33.89,33.89,7200.0,32.9596,32.9596,32.9499,32.9499,7200.0
2007-10-24 14:30:00,33.9,33.9,33.89,33.9,5600.0,32.9596,32.9596,32.9499,32.9596,5600.0
2007-10-24 14:35:00,33.9,33.9,33.88,33.9,18100.0,32.9596,32.9596,32.9402,32.9596,18100.0
2007-10-24 14:40:00,33.9,33.9,33.88,33.88,3900.0,32.9596,32.9596,32.9402,32.9402,3900.0
2007-10-24 14:45:00,33.88,33.9,33.88,33.89,6900.0,32.9402,32.9596,32.9402,32.9499,6900.0
2007-10-24 14:50:00,33.9,33.9,33.88,33.9,11600.0,32.9596,32.9596,32.9402,32.9596,11600.0
2007-10-24 14:55:00,33.9,33.99,33.89,33.95,26400.0,32.9596,33.0471,32.9499,33.0082,26400.0
2007-10-24 15:00:00,33.95,33.95,33.93,33.95,10700.0,33.0082,33.0082,32.9888,33.0082,10700.0
2007-10-24 15:05:00,33.93,33.95,33.89,33.9,17500.0,32.9888,33.0082,32.9499,32.9596,17500.0
2007-10-24 15:10:00,33.9,33.91,33.88,33.9,13000.0,32.9596,32.9693,32.9402,32.9596,13000.0
2007-10-24 15:15:00,33.9,33.91,33.88,33.9,32800.0,32.9596,32.9693,32.9402,32.9596,32800.0
2007-10-24 15:20:00,33.9,33.95,33.89,33.94,36000.0,32.9596,33.0082,32.9499,32.9985,36000.0
2007-10-24 15:25:00,33.94,33.95,33.94,33.94,15200.0,32.9985,33.0082,32.9985,32.9985,15200.0
2007-10-24 15:30:00,33.94,33.95,33.91,33.92,14000.0,32.9985,33.0082,32.9693,32.9791,14000.0
2007-10-24 15:35:00,33.92,33.95,33.92,33.93,7900.0,32.9791,33.0082,32.9791,32.9888,7900.0
2007-10-24 15:40:00,33.94,33.97,33.93,33.95,27900.0,32.9985,33.0277,32.9888,33.0082,27900.0
2007-10-24 15:45:00,33.94,33.96,33.94,33.95,5300.0,32.9985,33.018,32.9985,33.0082,5300.0
2007-10-24 15:50:00,33.95,33.99,33.94,33.98,35200.0,33.0082,33.0471,32.9985,33.0374,35200.0
2007-10-24 15:55:00,33.97,34.0,33.96,33.99,124100.0,33.0277,33.0568,33.018,33.0471,124100.0
2007-10-25 09:30:00,34.0,34.01,33.99,34.01,6700.0,33.0568,33.0666,33.0471,33.0666,6700.0
2007-10-25 09:35:00,34.0,34.05,33.9,33.9,11400.0,33.0568,33.1055,32.9596,32.9596,11400.0
2007-10-25 09:40:00,33.92,33.93,33.88,33.92,3500.0,32.9791,32.9888,32.9402,32.9791,3500.0
2007-10-25 09:45:00,33.92,33.95,33.9,33.95,7900.0,32.9791,33.0082,32.9596,33.0082,7900.0
2007-10-25 09:50:00,33.93,33.93,33.9,33.9,2500.0,32.9888,32.9888,32.9596,32.9596,2500.0
2007-10-25 09:55:00,33.9,33.92,33.87,33.87,4700.0,32.9596,32.9791,32.9304,32.9304,4700.0
2007-10-25 10:00:00,33.88,33.92,33.88,33.89,2500.0,32.9402,32.9791,32.9402,32.9499,2500.0
2007-10-25 10:05:00,33.89,33.89,33.87,33.87,6000.0,32.9499,32.9499,32.9304,32.9304,6000.0
2007-10-25 10:10:00,33.88,33.9,33.87,33.89,8100.0,32.9402,32.9596,32.9304,32.9499,8100.0
2007-10-25 10:15:00,33.88,33.89,33.88,33.88,3600.0,32.9402,32.9499,32.9402,32.9402,3600.0
2007-10-25 10:20:00,33.89,33.89,33.87,33.88,3300.0,32.9499,32.9499,32.9304,32.9402,3300.0
2007-10-25 10:25:00,33.88,33.89,33.88,33.88,1400.0,32.9402,32.9499,32.9402,32.9402,1400.0
2007-10-25 10:30:00,33.89,33.9,33.89,33.9,1000.0,32.9499,32.9596,32.9499,32.9596,1000.0
2007-10-25 10:35:00,33.9,33.92,33.9,33.92,5500.0,32.9596,32.9791,32.9596,32.9791,5500.0
2007-10-25 10:40:00,33.92,33.94,33.92,33.94,1200.0,32.9791,32.9985,32.9791,32.9985,1200.0
2007-10-25 10:45:00,33.95,33.95,33.93,33.93,1400.0,33.0082,33.0082,32.9888,32.9888,1400.0
2007-10-25 10:50:00,33.94,33.95,33.92,33.94,4800.0,32.9985,33.0082,32.9791,32.9985,4800.0
2007-10-25 10:55:00,33.94,33.94,33.92,33.93,2900.0,32.9985,32.9985,32.9791,32.9888,2900.0
2007-10-25 11:00:00,33.93,33.93,33.88,33.89,5000.0,32.9888,32.9888,32.9402,32.9499,5000.0
2007-10-25 11:05:00,33.9,33.92,33.9,33.92,1300.0,32.9596,32.9791,32.9596,32.9791,1300.0
2007-10-25 11:10:00,33.92,33.92,33.9,33.9,600.0,32.9791,32.9791,32.9596,32.9596,600.0
2007-10-25 11:15:00,33.9,33.9,33.9,33.9,700.0,32.9596,32.9596,32.9596,32.9596,700.0
2007-10-25 11:20:00,33.92,33.94,33.92,33.93,2000.0,32.9791,32.9985,32.9791,32.9888,2000.0
2007-10-25 11:25:00,33.94,33.94,33.92,33.93,1000.0,32.9985,32.9985,32.9791,32.9888,1000.0
2007-10-25 11:30:00,33.93,33.93,33.93,33.93,1200.0,32.9888,32.9888,32.9888,32.9888,1200.0
2007-10-25 11:35:00,33.93,33.94,33.91,33.91,3900.0,32.9888,32.9985,32.9693,32.9693,3900.0
2007-10-25 11:40:00,33.91,33.91,33.87,33.87,6800.0,32.9693,32.9693,32.9304,32.9304,6800.0
2007-10-25 11:45:00,33.88,33.88,33.87,33.87,2200.0,32.9402,32.9402,32.9304,32.9304,2200.0
2007-10-25 11:50:00,33.87,33.87,33.87,33.87,800.0,32.9304,32.9304,32.9304,32.9304,800.0
2007-10-25 11:55:00,33.88,33.88,33.87,33.87,11200.0,32.9402,32.9402,32.9304,32.9304,11200.0
2007-10-25 12:00:00,33.87,33.88,33.75,33.79,49100.0,32.9304,32.9402,32.8138,32.8527,49100.0
2007-10-25 12:05:00,33.79,33.79,33.74,33.75,8400.0,32.8527,32.8527,32.8041,32.8138,8400.0
2007-10-25 12:10:00,33.75,33.76,33.73,33.74,4900.0,32.8138,32.8235,32.7943,32.8041,4900.0
2007-10-25 12:15:00,33.74,33.75,33.74,33.75,5900.0,32.8041,32.8138,32.8041,32.8138,5900.0
2007-10-25 12:20:00,33.75,33.75,33.72,33.75,39400.0,32.8138,32.8138,32.7846,32.8138,39400.0
2007-10-25 12:25:00,33.72,33.84,33.72,33.83,33600.0,32.7846,32.9013,32.7846,32.8916,33600.0
2007-10-25 12:30:00,33.8,33.81,33.79,33.81,2400.0,32.8624,32.8721,32.8527,32.8721,2400.0
2007-10-25 12:35:00,33.81,33.85,33.8,33.85,16800.0,32.8721,32.911,32.8624,32.911,16800.0
2007-10-25 12:40:00,33.89,33.89,33.82,33.83,4600.0,32.9499,32.9499,32.8818,32.8916,4600.0
2007-10-25 12:45:00,33.83,33.83,33.8,33.8,10100.0,32.8916,32.8916,32.8624,32.8624,10100.0
2007-10-25 12:50:00,33.82,33.82,33.8,33.81,1100.0,32.8818,32.8818,32.8624,32.8721,1100.0
2007-10-25 12:55:00,33.81,33.81,33.8,33.81,1400.0,32.8721,32.8721,32.8624,32.8721,1400.0
2007-10-25 13:00:00,33.8,33.88,33.8,33.87,66700.0,32.8624,32.9402,32.8624,32.9304,66700.0
2007-10-25 13:05:00,33.88,33.88,33.8,33.86,62100.0,32.9402,32.9402,32.8624,32.9207,62100.0
2007-10-25 13:10:00,33.86,33.88,33.86,33.87,2800.0,32.9207,32.9402,32.9207,32.9304,2800.0
2007-10-25 13:15:00,33.87,33.9,33.86,33.87,31300.0,32.9304,32.9596,32.9207,32.9304,31300.0
2007-10-25 13:20:00,33.86,33.87,33.85,33.85,4800.0,32.9207,32.9304,32.911,32.911,4800.0
2007-10-25 13:25:00,33.86,33.87,33.85,33.85,800.0,32.9207,32.9304,32.911,32.911,800.0
2007-10-25 13:30:00,33.87,33.89,33.85,33.88,15800.0,32.9304,32.9499,32.911,32.9402,15800.0
2007-10-25 13:35:00,33.88,33.89,33.85,33.85,7400.0,32.9402,32.9499,32.911,32.911,7400.0
2007-10-25 13:40:00,33.85,33.87,33.85,33.85,3600.0,32.911,32.9304,32.911,32.911,3600.0
2007-10-25 13:45:00,33.85,33.86,33.83,33.84,3800.0,32.911,32.9207,32.8916,32.9013,3800.0
2007-10-25 13:50:00,33.82,33.83,33.8,33.8,4200.0,32.8818,32.8916,32.8624,32.8624,4200.0
2007-10-25 13:55:00,33.81,33.87,33.8,33.87,7800.0,32.8721,32.9304,32.8624,32.9304,7800.0
2007-10-25 14:00:00,33.85,33.87,33.84,33.86,5700.0,32.911,32.9304,32.9013,32.9207,5700.0
2007-10-25 14:05:00,33.86,33.87,33.85,33.85,3400.0,32.9207,32.9304,32.911,32.911,3400.0
2007-10-25 14:10:00,33.85,33.88,33.82,33.88,18900.0,32.911,32.9402,32.8818,32.9402,18900.0
2007-10-25 14:15:00,33.87,33.87,33.84,33.87,2300.0,32.9304,32.9304,32.9013,32.9304,2300.0
2007-10-25 14:20:00,33.86,33.88,33.85,33.86,27400.0,32.9207,32.9402,32.911,32.9207,27400.0
2007-10-25 14:25:00,33.86,33.87,33.85,33.87,3300.0,32.9207,32.9304,32.911,32.9304,3300.0
2007-10-25 14:30:00,33.88,33.88,33.85,33.86,4500.0,32.9402,32.9402,32.911,32.9207,4500.0
2007-10-25 14:35:00,33.86,33.88,33.85,33.87,5900.0,32.9207,32.9402,32.911,32.9304,5900.0
2007-10-25 14:40:00,33.87,33.88,33.86,33.87,3900.0,32.9304,32.9402,32.9207,32.9304,3900.0
2007-10-25 14:45:00,33.87,33.88,33.87,33.88,9200.0,32.9304,32.9402,32.9304,32.9402,9200.0
2007-10-25 14:50:00,33.88,33.89,33.87,33.88,3500.0,32.9402,32.9499,32.9304,32.9402,3500.0
2007-10-25 14:55:00,33.88,33.89,33.87,33.88,8600.0,32.9402,32.9499,32.9304,32.9402,8600.0
2007-10-25 15:00:00,33.89,33.89,33.85,33.85,4800.0,32.9499,32.9499,32.911,32.911,4800.0
2007-10-25 15:05:00,33.85,33.86,33.84,33.85,5700.0,32.911,32.9207,32.9013,32.911,5700.0
2007-10-25 15:10:00,33.86,33.88,33.86,33.88,7200.0,32.9207,32.9402,32.9207,32.9402,7200.0
2007-10-25 15:15:00,33.88,33.88,33.85,33.88,3700.0,32.9402,32.9402,32.911,32.9402,3700.0
2007-10-25 15:20:00,33.88,33.88,33.84,33.85,7200.0,32.9402,32.9402,32.9013,32.911,7200.0
2007-10-25 15:25:00,33.86,33.87,33.83,33.86,2600.0,32.9207,32.9304,32.8916,32.9207,2600.0
2007-10-25 15:30:00,33.87,33.87,33.84,33.85,2900.0,32.9304,32.9304,32.9013,32.911,2900.0
2007-10-25 15:35:00,33.85,33.87,33.84,33.85,137700.0,32.911,32.9304,32.9013,32.911,137700.0
2007-10-25 15:40:00,33.84,33.85,33.83,33.84,7800.0,32.9013,32.911,32.8916,32.9013,7800.0
2007-10-25 15:45:00,33.84,33.87,33.83,33.84,11100.0,32.9013,32.9304,32.8916,32.9013,11100.0
2007-10-25 15:50:00,33.85,33.88,33.84,33.88,22900.0,32.911,32.9402,32.9013,32.9402,22900.0
2007-10-25 15:55:00,33.87,33.9,33.87,33.9,11100.0,32.9304,32.9596,32.9304,32.9596,11100.0
2007-10-26 09:30:00,34.14,34.14,33.9,33.94,23700.0,33.193,33.193,32.9596,32.9985,23700.0
2007-10-26 09:35:00,33.94,33.97,33.88,33.91,10600.0,32.9985,33.0277,32.9402,32.9693,10600.0
2007-10-26 09:40:00,33.88,33.99,33.88,33.94,13000.0,32.9402,33.0471,32.9402,32.9985,13000.0
2007-10-26 09:45:00,33.94,33.95,33.94,33.94,2200.0,32.9985,33.0082,32.9985,32.9985,2200.0
2007-10-26 09:50:00,33.94,33.95,33.94,33.94,6900.0,32.9985,33.0082,32.9985,32.9985,6900.0
2007-10-26 09:55:00,33.94,33.95,33.93,33.94,4000.0,32.9985,33.0082,32.9888,32.9985,4000.0
2007-10-26 10:00:00,33.94,33.95,33.93,33.93,6000.0,32.9985,33.0082,32.9888,32.9888,6000.0
2007-10-26 10:05:00,33.94,33.94,33.92,33.93,6200.0,32.9985,32.9985,32.9791,32.9888,6200.0
2007-10-26 10:10:00,33.93,33.96,33.93,33.95,5600.0,32.9888,33.018,32.9888,33.0082,5600.0
2007-10-26 10:15:00,33.95,33.95,33.94,33.94,5700.0,33.0082,33.0082,32.9985,32.9985,5700.0
2007-10-26 10:20:00,33.94,33.94,33.92,33.92,11200.0,32.9985,32.9985,32.9791,32.9791,11200.0
2007-10-26 10:25:00,33.92,33.93,33.9,33.91,7700.0,32.9791,32.9888,32.9596,32.9693,7700.0
2007-10-26 10:30:00,33.91,33.94,33.91,33.94,8600.0,32.9693,32.9985,32.9693,32.9985,8600.0
2007-10-26 10:35:00,33.94,33.94,33.92,33.93,12200.0,32.9985,32.9985,32.9791,32.9888,12200.0
2007-10-26 10:40:00,33.93,33.93,33.92,33.93,5100.0,32.9888,32.9888,32.9791,32.9888,5100.0
2007-10-26 10:45:00,33.93,33.95,33.93,33.95,3600.0,32.9888,33.0082,32.9888,33.0082,3600.0
2007-10-26 10:50:00,33.96,33.96,33.94,33.94,4000.0,33.018,33.018,32.9985,32.9985,4000.0
2007-10-26 10:55:00,33.94,33.96,33.94,33.96,5600.0,32.9985,33.018,32.9985,33.018,5600.0
2007-10-26 11:00:00,33.96,33.96,33.95,33.95,1100.0,33.018,33.018,33.0082,33.0082,1100.0
2007-10-26 11:05:00,33.95,33.96,33.94,33.94,17600.0,33.0082,33.018,32.9985,32.9985,17600.0
2007-10-26 11:10:00,33.94,33.95,33.94,33.94,800.0,32.9985,33.0082,32.9985,32.9985,800.0
2007-10-26 11:15:00,33.94,33.94,33.94,33.94,1000.0,32.9985,32.9985,32.9985,32.9985,1000.0
2007-10-26 11:20:00,33.94,33.95,33.94,33.94,1400.0,32.9985,33.0082,32.9985,32.9985,1400.0
2007-10-26 11:25:00,33.94,33.95,33.94,33.94,1200.0,32.9985,33.0082,32.9985,32.9985,1200.0
2007-10-26 11:30:00,33.94,33.94,33.94,33.94,600.0,32.9985,32.9985,32.9985,32.9985,600.0
2007-10-26 11:35:00,33.94,33.95,33.94,33.95,3600.0,32.9985,33.0082,32.9985,33.0082,3600.0
2007-10-26 11:40:00,33.94,33.95,33.94,33.94,3200.0,32.9985,33.0082,32.9985,32.9985,3200.0
2007-10-26 11:45:00,33.94,33.94,33.91,33.91,15500.0,32.9985,32.9985,32.9693,32.9693,15500.0
2007-10-26 11:50:00,33.91,33.91,33.91,33.91,900.0,32.9693,32.9693,32.9693,32.9693,900.0
2007-10-26 11:55:00,33.91,33.91,33.9,33.9,5100.0,32.9693,32.9693,32.9596,32.9596,5100.0
2007-10-26 12:00:00,33.9,33.91,33.9,33.9,7000.0,32.9596,32.9693,32.9596,32.9596,7000.0
2007-10-26 12:05:00,33.91,33.91,33.9,33.9,800.0,32.9693,32.9693,32.9596,32.9596,800.0
2007-10-26 12:10:00,33.91,33.91,33.89,33.89,3700.0,32.9693,32.9693,32.9499,32.9499,3700.0
2007-10-26 12:15:00,33.9,33.9,33.89,33.89,400.0,32.9596,32.9596,32.9499,32.9499,400.0
2007-10-26 12:20:00,33.9,33.9,33.89,33.9,18600.0,32.9596,32.9596,32.9499,32.9596,18600.0
2007-10-26 12:25:00,33.9,33.9,33.9,33.9,3500.0,32.9596,32.9596,32.9596,32.9596,3500.0
2007-10-26 12:30:00,33.9,33.9,33.89,33.89,6400.0,32.9596,32.9596,32.9499,32.9499,6400.0
2007-10-26 12:35:00,33.89,33.9,33.89,33.9,200.0,32.9499,32.9596,32.9499,32.9596,200.0
2007-10-26 12:40:00,33.89,33.9,33.89,33.9,8400.0,32.9499,32.9596,32.9499,32.9596,8400.0
2007-10-26 12:45:00,33.89,33.9,33.89,33.89,11700.0,32.9499,32.9596,32.9499,32.9499,11700.0
2007-10-26 12:50:00,33.89,33.9,33.89,33.9,400.0,32.9499,32.9596,32.9499,32.9596,400.0
2007-10-26 12:55:00,33.89,33.9,33.89,33.89,300.0,32.9499,32.9596,32.9499,32.9499,300.0
2007-10-26 13:00:00,33.89,33.9,33.89,33.9,4000.0,32.9499,32.9596,32.9499,32.9596,4000.0
2007-10-26 13:05:00,33.9,33.91,33.89,33.9,15700.0,32.9596,32.9693,32.9499,32.9596,15700.0
2007-10-26 13:10:00,33.91,33.93,33.9,33.93,10200.0,32.9693,32.9888,32.9596,32.9888,10200.0
2007-10-26 13:15:00,33.94,33.95,33.94,33.95,500.0,32.9985,33.0082,32.9985,33.0082,500.0
2007-10-26 13:20:00,33.95,33.95,33.94,33.94,1200.0,33.0082,33.0082,32.9985,32.9985,1200.0
2007-10-26 13:25:00,33.95,33.95,33.95,33.95,5100.0,33.0082,33.0082,33.0082,33.0082,5100.0
2007-10-26 13:30:00,33.95,33.95,33.95,33.95,1500.0,33.0082,33.0082,33.0082,33.0082,1500.0
2007-10-26 13:35:00,33.95,33.96,33.94,33.95,9800.0,33.0082,33.018,32.9985,33.0082,9800.0
2007-10-26 13:40:00,33.95,33.97,33.95,33.95,7900.0,33.0082,33.0277,33.0082,33.0082,7900.0
2007-10-26 13:45:00,33.95,33.95,33.93,33.93,3700.0,33.0082,33.0082,32.9888,32.9888,3700.0
2007-10-26 13:50:00,33.93,33.94,33.93,33.94,5000.0,32.9888,32.9985,32.9888,32.9985,5000.0
2007-10-26 13:55:00,33.94,33.94,33.93,33.94,5500.0,32.9985,32.9985,32.9888,32.9985,5500.0
2007-10-26 14:00:00,33.94,33.95,33.93,33.95,5300.0,32.9985,33.0082,32.9888,33.0082,5300.0
2007-10-26 14:05:00,33.95,33.96,33.94,33.94,8800.0,33.0082,33.018,32.9985,32.9985,8800.0
2007-10-26 14:10:00,33.95,33.96,33.95,33.96,2800.0,33.0082,33.018,33.0082,33.018,2800.0
2007-10-26 14:15:00,33.96,33.96,33.95,33.95,4500.0,33.018,33.018,33.0082,33.0082,4500.0
2007-10-26 14:20:00,33.96,33.96,33.92,33.94,26400.0,33.018,33.018,32.9791,32.9985,26400.0
2007-10-26 14:25:00,33.94,33.95,33.93,33.94,3300.0,32.9985,33.0082,32.9888,32.9985,3300.0
2007-10-26 14:30:00,33.94,33.95,33.93,33.93,2800.0,32.9985,33.0082,32.9888,32.9888,2800.0
2007-10-26 14:35:00,33.94,33.96,33.94,33.95,5800.0,32.9985,33.018,32.9985,33.0082,5800.0
2007-10-26 14:40:00,33.95,33.96,33.95,33.96,3600.0,33.0082,33.018,33.0082,33.018,3600.0
2007-10-26 14:45:00,33.96,33.96,33.94,33.95,5900.0,33.018,33.018,32.9985,33.0082,5900.0
2007-10-26 14:50:00,33.95,33.96,33.95,33.95,2100.0,33.0082,33.018,33.0082,33.0082,2100.0
2007-10-26 14:55:00,33.96,33.96,33.9,33.9,14300.0,33.018,33.018,32.9596,32.9596,14300.0
2007-10-26 15:00:00,33.9,33.93,33.9,33.93,21400.0,32.9596,32.9888,32.9596,32.9888,21400.0
2007-10-26 15:05:00,33.93,33.93,33.91,33.91,4100.0,32.9888,32.9888,32.9693,32.9693,4100.0
2007-10-26 15:10:00,33.92,33.92,33.9,33.92,9500.0,32.9791,32.9791,32.9596,32.9791,9500.0
2007-10-26 15:15:00,33.91,33.92,33.89,33.89,13200.0,32.9693,32.9791,32.9499,32.9499,13200.0
2007-10-26 15:20:00,33.89,33.9,33.88,33.89,10000.0,32.9499,32.9596,32.9402,32.9499,10000.0
2007-10-26 15:25:00,33.88,33.9,33.85,33.86,15200.0,32.9402,32.9596,32.911,32.9207,15200.0
2007-10-26 15:30:00,33.86,33.86,33.85,33.86,10700.0,32.9207,32.9207,32.911,32.9207,10700.0
2007-10-26 15:35:00,33.86,33.86,33.85,33.86,17700.0,32.9207,32.9207,32.911,32.9207,17700.0
2007-10-26 15:40:00,33.86,33.86,33.85,33.85,17800.0,32.9207,32.9207,32.911,32.911,17800.0
2007-10-26 15:45:00,33.85,33.86,33.84,33.86,26200.0,32.911,32.9207,32.9013,32.9207,26200.0
2007-10-26 15:50:00,33.86,33.86,33.85,33.85,23100.0,32.9207,32.9207,32.911,32.911,23100.0
2007-10-26 15:55:00,33.86,33.87,33.79,33.85,30900.0,32.9207,32.9304,32.8527,32.911,30900.0
2007-10-29 09:30:00,33.94,34.1,33.93,34.05,20400.0,32.9985,33.1541,32.9888,33.1055,20400.0
2007-10-29 09:35:00,34.05,34.05,33.93,33.98,5800.0,33.1055,33.1055,32.9888,33.0374,5800.0
2007-10-29 09:40:00,33.99,34.0,33.94,33.95,9700.0,33.0471,33.0568,32.9985,33.0082,9700.0
2007-10-29 09:45:00,33.96,33.96,33.93,33.95,7300.0,33.018,33.018,32.9888,33.0082,7300.0
2007-10-29 09:50:00,33.96,33.99,33.95,33.96,8900.0,33.018,33.0471,33.0082,33.018,8900.0
2007-10-29 09:55:00,33.98,33.98,33.96,33.98,6400.0,33.0374,33.0374,33.018,33.0374,6400.0
2007-10-29 10:00:00,33.97,33.97,33.93,33.94,4800.0,33.0277,33.0277,32.9888,32.9985,4800.0
2007-10-29 10:05:00,33.95,33.99,33.95,33.99,11700.0,33.0082,33.0471,33.0082,33.0471,11700.0
2007-10-29 10:10:00,33.99,33.99,33.94,33.94,8700.0,33.0471,33.0471,32.9985,32.9985,8700.0
2007-10-29 10:15:00,33.95,33.96,33.92,33.92,7400.0,33.0082,33.018,32.9791,32.9791,7400.0
2007-10-29 10:20:00,33.93,33.93,33.92,33.93,6100.0,32.9888,32.9888,32.9791,32.9888,6100.0
2007-10-29 10:25:00,33.93,33.94,33.91,33.91,19100.0,32.9888,32.9985,32.9693,32.9693,19100.0
2007-10-29 10:30:00,33.91,33.91,33.9,33.9,6500.0,32.9693,32.9693,32.9596,32.9596,6500.0
2007-10-29 10:35:00,33.9,33.9,33.84,33.85,22600.0,32.9596,32.9596,32.9013,32.911,22600.0
2007-10-29 10:40:00,33.85,33.86,33.82,33.86,4000.0,32.911,32.9207,32.8818,32.9207,4000.0
2007-10-29 10:45:00,33.86,33.87,33.85,33.86,1300.0,32.9207,32.9304,32.911,32.9207,1300.0
2007-10-29 10:50:00,33.87,33.87,33.85,33.85,11400.0,32.9304,32.9304,32.911,32.911,11400.0
2007-10-29 10:55:00,33.85,33.88,33.85,33.88,12700.0,32.911,32.9402,32.911,32.9402,12700.0
2007-10-29 11:00:00,33.87,33.89,33.87,33.89,1300.0,32.9304,32.9499,32.9304,32.9499,1300.0
2007-10-29 11:05:00,33.89,33.9,33.87,33.88,1500.0,32.9499,32.9596,32.9304,32.9402,1500.0
2007-10-29 11:10:00,33.89,33.89,33.88,33.88,1300.0,32.9499,32.9499,32.9402,32.9402,1300.0
2007-10-29 11:15:00,33.88,33.89,33.85,33.86,17200.0,32.9402,32.9499,32.911,32.9207,17200.0
2007-10-29 11:20:00,33.86,33.86,33.86,33.86,1000.0,32.9207,32.9207,32.9207,32.9207,1000.0
2007-10-29 11:25:00,33.86,33.86,33.86,33.86,800.0,32.9207,32.9207,32.9207,32.9207,800.0
2007-10-29 11:30:00,33.86,33.9,33.86,33.87,24500.0,32.9207,32.9596,32.9207,32.9304,24500.0
2007-10-29 11:35:00,33.86,33.88,33.86,33.86,17000.0,32.9207,32.9402,32.9207,32.9207,17000.0
2007-10-29 11:40:00,33.86,33.88,33.86,33.87,4600.0,32.9207,32.9402,32.9207,32.9304,4600.0
2007-10-29 11:45:00,33.88,33.89,33.87,33.87,13700.0,32.9402,32.9499,32.9304,32.9304,13700.0
2007-10-29 11:50:00,33.88,33.88,33.87,33.87,4400.0,32.9402,32.9402,32.9304,32.9304,4400.0
2007-10-29 11:55:00,33.87,33.88,33.87,33.87,4900.0,32.9304,32.9402,32.9304,32.9304,4900.0
2007-10-29 12:00:00,33.88,33.88,33.87,33.88,10900.0,32.9402,32.9402,32.9304,32.9402,10900.0
2007-10-29 12:05:00,33.88,33.88,33.87,33.88,5400.0,32.9402,32.9402,32.9304,32.9402,5400.0
2007-10-29 12:10:00,33.88,33.88,33.87,33.87,2800.0,32.9402,32.9402,32.9304,32.9304,2800.0
2007-10-29 12:15:00,33.87,33.89,33.87,33.88,5700.0,32.9304,32.9499,32.9304,32.9402,5700.0
2007-10-29 12:20:00,33.88,33.88,33.87,33.87,10700.0,32.9402,32.9402,32.9304,32.9304,10700.0
2007-10-29 12:25:00,33.88,33.88,33.88,33.88,200.0,32.9402,32.9402,32.9402,32.9402,200.0
2007-10-29 12:30:00,33.87,33.88,33.87,33.87,800.0,32.9304,32.9402,32.9304,32.9304,800.0
2007-10-29 12:35:00,33.87,33.87,33.87,33.87,1100.0,32.9304,32.9304,32.9304,32.9304,1100.0
2007-10-29 12:40:00,33.87,33.87,33.87,33.87,700.0,32.9304,32.9304,32.9304,32.9304,700.0
2007-10-29 12:45:00,33.88,33.88,33.86,33.88,33100.0,32.9402,32.9402,32.9207,32.9402,33100.0
2007-10-29 12:50:00,33.89,33.89,33.87,33.89,2300.0,32.9499,32.9499,32.9304,32.9499,2300.0
2007-10-29 12:55:00,33.88,33.88,33.87,33.87,200.0,32.9402,32.9402,32.9304,32.9304,200.0
2007-10-29 13:00:00,33.87,33.89,33.87,33.87,1200.0,32.9304,32.9499,32.9304,32.9304,1200.0
2007-10-29 13:05:00,33.88,33.89,33.87,33.87,800.0,32.9402,32.9499,32.9304,32.9304,800.0
2007-10-29 13:10:00,33.87,33.88,33.87,33.88,800.0,32.9304,32.9402,32.9304,32.9402,800.0
2007-10-29 13:15:00,33.88,33.88,33.87,33.88,2200.0,32.9402,32.9402,32.9304,32.9402,2200.0
2007-10-29 13:20:00,33.87,33.88,33.87,33.87,1900.0,32.9304,32.9402,32.9304,32.9304,1900.0
2007-10-29 13:25:00,33.87,33.87,33.87,33.87,800.0,32.9304,32.9304,32.9304,32.9304,800.0
2007-10-29 13:30:00,33.87,33.87,33.86,33.87,1200.0,32.9304,32.9304,32.9207,32.9304,1200.0
2007-10-29 13:35:00,33.87,33.88,33.86,33.88,2400.0,32.9304,32.9402,32.9207,32.9402,2400.0
2007-10-29 13:40:00,33.88,33.88,33.86,33.86,1000.0,32.9402,32.9402,32.9207,32.9207,1000.0
2007-10-29 13:45:00,33.87,33.88,33.86,33.86,1600.0,32.9304,32.9402,32.9207,32.9207,1600.0
2007-10-29 13:50:00,33.87,33.88,33.86,33.87,2000.0,32.9304,32.9402,32.9207,32.9304,2000.0
2007-10-29 13:55:00,33.88,33.88,33.88,33.88,1300.0,32.9402,32.9402,32.9402,32.9402,1300.0
2007-10-29 14:00:00,33.87,33.89,33.87,33.88,8800.0,32.9304,32.9499,32.9304,32.9402,8800.0
2007-10-29 14:05:00,33.88,33.89,33.88,33.89,4600.0,32.9402,32.9499,32.9402,32.9499,4600.0
2007-10-29 14:10:00,33.88,33.88,33.85,33.85,9700.0,32.9402,32.9402,32.911,32.911,9700.0
2007-10-29 14:15:00,33.85,33.87,33.85,33.85,800.0,32.911,32.9304,32.911,32.911,800.0
2007-10-29 14:20:00,33.86,33.86,33.85,33.85,10600.0,32.9207,32.9207,32.911,32.911,10600.0
2007-10-29 14:25:00,33.85,33.86,33.85,33.85,3700.0,32.911,32.9207,32.911,32.911,3700.0
2007-10-29 14:30:00,33.85,33.85,33.85,33.85,2100.0,32.911,32.911,32.911,32.911,2100.0
2007-10-29 14:35:00,33.85,33.86,33.85,33.85,6900.0,32.911,32.9207,32.911,32.911,6900.0
2007-10-29 14:40:00,33.85,33.88,33.85,33.86,5600.0,32.911,32.9402,32.911,32.9207,5600.0
2007-10-29 14:45:00,33.86,33.86,33.86,33.86,200.0,32.9207,32.9207,32.9207,32.9207,200.0
2007-10-29 14:50:00,33.88,33.88,33.86,33.87,1800.0,32.9402,32.9402,32.9207,32.9304,1800.0
2007-10-29 14:55:00,33.87,33.88,33.87,33.87,3000.0,32.9304,32.9402,32.9304,32.9304,3000.0
2007-10-29 15:00:00,33.87,33.88,33.87,33.87,3500.0,32.9304,32.9402,32.9304,32.9304,3500.0
2007-10-29 15:05:00,33.86,33.86,33.86,33.86,3300.0,32.9207,32.9207,32.9207,32.9207,3300.0
2007-10-29 15:10:00,33.86,33.87,33.85,33.85,2300.0,32.9207,32.9304,32.911,32.911,2300.0
2007-10-29 15:15:00,33.85,33.87,33.85,33.86,5700.0,32.911,32.9304,32.911,32.9207,5700.0
2007-10-29 15:20:00,33.86,33.87,33.86,33.86,3000.0,32.9207,32.9304,32.9207,32.9207,3000.0
2007-10-29 15:25:00,33.87,33.87,33.86,33.86,1800.0,32.9304,32.9304,32.9207,32.9207,1800.0
2007-10-29 15:30:00,33.87,33.91,33.85,33.85,38800.0,32.9304,32.9693,32.911,32.911,38800.0
2007-10-29 15:35:00,33.86,33.87,33.85,33.85,3500.0,32.9207,32.9304,32.911,32.911,3500.0
2007-10-29 15:40:00,33.86,33.87,33.85,33.85,10900.0,32.9207,32.9304,32.911,32.911,10900.0
2007-10-29 15:45:00,33.86,33.87,33.85,33.85,10300.0,32.9207,32.9304,32.911,32.911,10300.0
2007-10-29 15:50:00,33.85,33.87,33.85,33.87,59200.0,32.911,32.9304,32.911,32.9304,59200.0
2007-10-29 15:55:00,33.88,33.88,33.87,33.88,31300.0,32.9402,32.9402,32.9304,32.9402,31300.0
2007-10-30 09:30:00,33.86,33.9,33.82,33.89,5300.0,32.9207,32.9596,32.8818,32.9499,5300.0
2007-10-30 09:35:00,33.92,33.98,33.92,33.95,2700.0,32.9791,33.0374,32.9791,33.0082,2700.0
2007-10-30 09:40:00,33.95,33.96,33.94,33.94,3400.0,33.0082,33.018,32.9985,32.9985,3400.0
2007-10-30 09:45:00,33.93,33.99,33.93,33.93,6200.0,32.9888,33.0471,32.9888,32.9888,6200.0
2007-10-30 09:50:00,33.92,33.97,33.92,33.97,2900.0,32.9791,33.0277,32.9791,33.0277,2900.0
2007-10-30 09:55:00,33.97,33.99,33.95,33.98,209900.0,33.0277,33.0471,33.0082,33.0374,209900.0
2007-10-30 10:00:00,33.99,33.99,33.92,33.95,47600.0,33.0471,33.0471,32.9791,33.0082,47600.0
2007-10-30 10:05:00,33.95,33.96,33.94,33.94,38100.0,33.0082,33.018,32.9985,32.9985,38100.0
2007-10-30 10:10:00,33.93,33.96,33.93,33.95,36600.0,32.9888,33.018,32.9888,33.0082,36600.0
2007-10-30 10:15:00,33.93,33.94,33.91,33.94,6600.0,32.9888,32.9985,32.9693,32.9985,6600.0
2007-10-30 10:20:00,33.93,33.95,33.93,33.94,6100.0,32.9888,33.0082,32.9888,32.9985,6100.0
2007-10-30 10:25:00,33.94,33.95,33.93,33.93,7800.0,32.9985,33.0082,32.9888,32.9888,7800.0
2007-10-30 10:30:00,33.93,33.94,33.93,33.93,6300.0,32.9888,32.9985,32.9888,32.9888,6300.0
2007-10-30 10:35:00,33.93,33.94,33.92,33.93,1300.0,32.9888,32.9985,32.9791,32.9888,1300.0
2007-10-30 10:40:00,33.94,33.94,33.93,33.93,3700.0,32.9985,32.9985,32.9888,32.9888,3700.0
2007-10-30 10:45:00,33.93,33.93,33.91,33.91,8700.0,32.9888,32.9888,32.9693,32.9693,8700.0
2007-10-30 10:50:00,33.91,33.92,33.91,33.91,3200.0,32.9693,32.9791,32.9693,32.9693,3200.0
2007-10-30 10:55:00,33.91,33.92,33.91,33.91,13100.0,32.9693,32.9791,32.9693,32.9693,13100.0
2007-10-30 11:00:00,33.91,33.91,33.87,33.88,11600.0,32.9693,32.9693,32.9304,32.9402,11600.0
2007-10-30 11:05:00,33.88,33.89,33.88,33.88,8200.0,32.9402,32.9499,32.9402,32.9402,8200.0
2007-10-30 11:10:00,33.88,33.89,33.88,33.89,10400.0,32.9402,32.9499,32.9402,32.9499,10400.0
2007-10-30 11:15:00,33.89,33.89,33.88,33.89,3500.0,32.9499,32.9499,32.9402,32.9499,3500.0
2007-10-30 11:20:00,33.89,33.89,33.88,33.89,6500.0,32.9499,32.9499,32.9402,32.9499,6500.0
2007-10-30 11:25:00,33.88,33.9,33.88,33.89,12000.0,32.9402,32.9596,32.9402,32.9499,12000.0
2007-10-30 11:30:00,33.89,33.9,33.89,33.89,9100.0,32.9499,32.9596,32.9499,32.9499,9100.0
2007-10-30 11:35:00,33.89,33.9,33.88,33.89,9800.0,32.9499,32.9596,32.9402,32.9499,9800.0
2007-10-30 11:40:00,33.89,33.89,33.89,33.89,200.0,32.9499,32.9499,32.9499,32.9499,200.0
2007-10-30 11:45:00,33.9,33.9,33.89,33.9,2200.0,32.9596,32.9596,32.9499,32.9596,2200.0
2007-10-30 11:50:00,33.89,33.89,33.88,33.88,8900.0,32.9499,32.9499,32.9402,32.9402,8900.0
2007-10-30 11:55:00,33.88,33.89,33.88,33.88,18000.0,32.9402,32.9499,32.9402,32.9402,18000.0
2007-10-30 12:00:00,33.88,33.88,33.88,33.88,800.0,32.9402,32.9402,32.9402,32.9402,800.0
2007-10-30 12:05:00,33.88,33.88,33.86,33.86,57200.0,32.9402,32.9402,32.9207,32.9207,57200.0
2007-10-30 12:10:00,33.87,33.88,33.87,33.87,3800.0,32.9304,32.9402,32.9304,32.9304,3800.0
2007-10-30 12:15:00,33.88,33.88,33.87,33.87,4000.0,32.9402,32.9402,32.9304,32.9304,4000.0
2007-10-30 12:20:00,33.87,33.88,33.87,33.87,4300.0,32.9304,32.9402,32.9304,32.9304,4300.0
2007-10-30 12:25:00,33.88,33.88,33.87,33.87,600.0,32.9402,32.9402,32.9304,32.9304,600.0
2007-10-30 12:30:00,33.87,33.88,33.87,33.88,1700.0,32.9304,32.9402,32.9304,32.9402,1700.0
2007-10-30 12:35:00,33.88,33.88,33.87,33.87,1600.0,32.9402,32.9402,32.9304,32.9304,1600.0
2007-10-30 12:40:00,33.87,33.88,33.87,33.88,2000.0,32.9304,32.9402,32.9304,32.9402,2000.0
2007-10-30 12:45:00,33.87,33.88,33.87,33.87,600.0,32.9304,32.9402,32.9304,32.9304,600.0
2007-10-30 12:50:00,33.88,33.88,33.85,33.86,41100.0,32.9402,32.9402,32.911,32.9207,41100.0
2007-10-30 12:55:00,33.87,33.87,33.85,33.86,21100.0,32.9304,32.9304,32.911,32.9207,21100.0
2007-10-30 13:00:00,33.86,33.87,33.85,33.86,54100.0,32.9207,32.9304,32.911,32.9207,54100.0
2007-10-30 13:05:00,33.85,33.87,33.84,33.85,50700.0,32.911,32.9304,32.9013,32.911,50700.0
2007-10-30 13:10:00,33.85,33.87,33.84,33.85,49200.0,32.911,32.9304,32.9013,32.911,49200.0
2007-10-30 13:15:00,33.85,33.88,33.85,33.86,41700.0,32.911,32.9402,32.911,32.9207,41700.0
2007-10-30 13:20:00,33.85,33.85,33.84,33.85,16400.0,32.911,32.911,32.9013,32.911,16400.0
2007-10-30 13:25:00,33.85,33.85,33.83,33.85,19200.0,32.911,32.911,32.8916,32.911,19200.0
2007-10-30 13:30:00,33.84,33.86,33.83,33.85,65400.0,32.9013,32.9207,32.8916,32.911,65400.0
2007-10-30 13:35:00,33.84,33.85,33.84,33.85,14400.0,32.9013,32.911,32.9013,32.911,14400.0
2007-10-30 13:40:00,33.84,33.86,33.84,33.85,23300.0,32.9013,32.9207,32.9013,32.911,23300.0
2007-10-30 13:45:00,33.84,33.86,33.83,33.83,38000.0,32.9013,32.9207,32.8916,32.8916,38000.0
2007-10-30 13:50:00,33.83,33.85,33.83,33.85,24800.0,32.8916,32.911,32.8916,32.911,24800.0
2007-10-30 13:55:00,33.85,33.88,33.85,33.87,5900.0,32.911,32.9402,32.911,32.9304,5900.0
2007-10-30 14:00:00,33.87,33.87,33.85,33.87,2900.0,32.9304,32.9304,32.911,32.9304,2900.0
2007-10-30 14:05:00,33.86,33.86,33.85,33.86,2000.0,32.9207,32.9207,32.911,32.9207,2000.0
2007-10-30 14:10:00,33.85,33.93,33.85,33.93,14500.0,32.911,32.9888,32.911,32.9888,14500.0
2007-10-30 14:15:00,33.94,33.97,33.93,33.95,71500.0,32.9985,33.0277,32.9888,33.0082,71500.0
2007-10-30 14:20:00,33.95,33.96,33.95,33.95,8200.0,33.0082,33.018,33.0082,33.0082,8200.0
2007-10-30 14:25:00,33.96,34.06,33.95,34.06,34900.0,33.018,33.1152,33.0082,33.1152,34900.0
2007-10-30 14:30:00,34.06,34.06,33.99,34.0,58600.0,33.1152,33.1152,33.0471,33.0568,58600.0
2007-10-30 14:35:00,34.0,34.01,33.99,34.0,9400.0,33.0568,33.0666,33.0471,33.0568,9400.0
2007-10-30 14:40:00,34.0,34.0,33.99,33.99,7600.0,33.0568,33.0568,33.0471,33.0471,7600.0
2007-10-30 14:45:00,33.99,33.99,33.96,33.97,112700.0,33.0471,33.0471,33.018,33.0277,112700.0
2007-10-30 14:50:00,33.96,33.98,33.96,33.98,19100.0,33.018,33.0374,33.018,33.0374,19100.0
2007-10-30 14:55:00,33.97,33.99,33.97,33.98,9600.0,33.0277,33.0471,33.0277,33.0374,9600.0
2007-10-30 15:00:00,33.99,33.99,33.96,33.98,39600.0,33.0471,33.0471,33.018,33.0374,39600.0
2007-10-30 15:05:00,33.98,33.99,33.96,33.97,32900.0,33.0374,33.0471,33.018,33.0277,32900.0
2007-10-30 15:10:00,33.97,33.99,33.97,33.99,23300.0,33.0277,33.0471,33.0277,33.0471,23300.0
2007-10-30 15:15:00,33.98,34.01,33.98,34.01,41000.0,33.0374,33.0666,33.0374,33.0666,41000.0
2007-10-30 15:20:00,33.99,34.01,33.99,34.01,40800.0,33.0471,33.0666,33.0471,33.0666,40800.0
2007-10-30 15:25:00,34.01,34.02,34.0,34.02,33800.0,33.0666,33.0763,33.0568,33.0763,33800.0
2007-10-30 15:30:00,34.01,34.03,34.0,34.0,62100.0,33.0666,33.086,33.0568,33.0568,62100.0
2007-10-30 15:35:00,34.0,34.02,34.0,34.0,45300.0,33.0568,33.0763,33.0568,33.0568,45300.0
2007-10-30 15:40:00,34.01,34.01,34.0,34.0,23300.0,33.0666,33.0666,33.0568,33.0568,23300.0
2007-10-30 15:45:00,34.0,34.0,33.99,34.0,17000.0,33.0568,33.0568,33.0471,33.0568,17000.0
2007-10-30 15:50:00,34.0,34.0,33.97,33.97,77400.0,33.0568,33.0568,33.0277,33.0277,77400.0
2007-10-30 15:55:00,33.97,33.98,33.93,33.93,80800.0,33.0277,33.0374,32.9888,32.9888,80800.0
2007-10-31 09:30:00,34.15,34.3,34.15,34.24,56700.0,33.2027,33.3485,33.2027,33.2902,56700.0
2007-10-31 09:35:00,34.24,34.25,34.22,34.24,31400.0,33.2902,33.2999,33.2707,33.2902,31400.0
2007-10-31 09:40:00,34.24,34.25,34.19,34.21,69100.0,33.2902,33.2999,33.2416,33.261,69100.0
2007-10-31 09:45:00,34.21,34.23,34.18,34.19,79400.0,33.261,33.2805,33.2318,33.2416,79400.0
2007-10-31 09:50:00,34.19,34.21,34.18,34.2,23600.0,33.2416,33.261,33.2318,33.2513,23600.0
2007-10-31 09:55:00,34.2,34.22,34.2,34.2,5100.0,33.2513,33.2707,33.2513,33.2513,5100.0
2007-10-31 10:00:00,34.21,34.24,34.2,34.24,7300.0,33.261,33.2902,33.2513,33.2902,7300.0
2007-10-31 10:05:00,34.23,34.24,34.21,34.23,24700.0,33.2805,33.2902,33.261,33.2805,24700.0
2007-10-31 10:10:00,34.24,34.25,34.23,34.25,57100.0,33.2902,33.2999,33.2805,33.2999,57100.0
2007-10-31 10:15:00,34.24,34.24,34.22,34.22,79400.0,33.2902,33.2902,33.2707,33.2707,79400.0
2007-10-31 10:20:00,34.22,34.25,34.22,34.24,448900.0,33.2707,33.2999,33.2707,33.2902,448900.0
2007-10-31 10:25:00,34.24,34.25,34.23,34.23,5300.0,33.2902,33.2999,33.2805,33.2805,5300.0
2007-10-31 10:30:00,34.23,34.24,34.23,34.23,17700.0,33.2805,33.2902,33.2805,33.2805,17700.0
2007-10-31 10:35:00,34.23,34.24,34.22,34.23,12800.0,33.2805,33.2902,33.2707,33.2805,12800.0
2007-10-31 10:40:00,34.24,34.24,34.21,34.21,57100.0,33.2902,33.2902,33.261,33.261,57100.0
2007-10-31 10:45:00,34.21,34.23,34.21,34.21,24900.0,33.261,33.2805,33.261,33.261,24900.0
2007-10-31 10:50:00,34.21,34.21,34.2,34.2,102500.0,33.261,33.261,33.2513,33.2513,102500.0
2007-10-31 10:55:00,34.2,34.2,34.19,34.19,65500.0,33.2513,33.2513,33.2416,33.2416,65500.0
2007-10-31 11:00:00,34.19,34.21,34.19,34.19,120200.0,33.2416,33.261,33.2416,33.2416,120200.0
2007-10-31 11:05:00,34.19,34.21,34.19,34.2,14000.0,33.2416,33.261,33.2416,33.2513,14000.0
2007-10-31 11:10:00,34.2,34.21,34.2,34.2,138300.0,33.2513,33.261,33.2513,33.2513,138300.0
2007-10-31 11:15:00,34.2,34.22,34.2,34.21,53700.0,33.2513,33.2707,33.2513,33.261,53700.0
2007-10-31 11:20:00,34.22,34.22,34.2,34.2,83800.0,33.2707,33.2707,33.2513,33.2513,83800.0
2007-10-31 11:25:00,34.2,34.22,34.19,34.21,14200.0,33.2513,33.2707,33.2416,33.261,14200.0
2007-10-31 11:30:00,34.2,34.21,34.2,34.2,16200.0,33.2513,33.261,33.2513,33.2513,16200.0
2007-10-31 11:35:00,34.2,34.2,34.19,34.2,5500.0,33.2513,33.2513,33.2416,33.2513,5500.0
2007-10-31 11:40:00,34.2,34.2,34.19,34.19,600.0,33.2513,33.2513,33.2416,33.2416,600.0
2007-10-31 11:45:00,34.2,34.2,34.2,34.2,21300.0,33.2513,33.2513,33.2513,33.2513,21300.0
2007-10-31 11:50:00,34.2,34.2,34.19,34.2,21500.0,33.2513,33.2513,33.2416,33.2513,21500.0
2007-10-31 11:55:00,34.19,34.2,34.19,34.2,11600.0,33.2416,33.2513,33.2416,33.2513,11600.0
2007-10-31 12:00:00,34.2,34.2,34.2,34.2,27500.0,33.2513,33.2513,33.2513,33.2513,27500.0
2007-10-31 12:05:00,34.2,34.22,34.19,34.2,13200.0,33.2513,33.2707,33.2416,33.2513,13200.0
2007-10-31 12:10:00,34.2,34.21,34.19,34.2,17400.0,33.2513,33.261,33.2416,33.2513,17400.0
2007-10-31 12:15:00,34.2,34.2,34.19,34.2,14800.0,33.2513,33.2513,33.2416,33.2513,14800.0
2007-10-31 12:20:00,34.2,34.2,34.19,34.2,31900.0,33.2513,33.2513,33.2416,33.2513,31900.0
2007-10-31 12:25:00,34.2,34.21,34.19,34.19,29200.0,33.2513,33.261,33.2416,33.2416,29200.0
2007-10-31 12:30:00,34.2,34.21,34.19,34.2,37900.0,33.2513,33.261,33.2416,33.2513,37900.0
2007-10-31 12:35:00,34.2,34.21,34.19,34.21,67400.0,33.2513,33.261,33.2416,33.261,67400.0
2007-10-31 12:40:00,34.2,34.2,34.19,34.19,5500.0,33.2513,33.2513,33.2416,33.2416,5500.0
2007-10-31 12:45:00,34.2,34.2,34.19,34.2,5100.0,33.2513,33.2513,33.2416,33.2513,5100.0
2007-10-31 12:50:00,34.2,34.2,34.19,34.19,7200.0,33.2513,33.2513,33.2416,33.2416,7200.0
2007-10-31 12:55:00,34.2,34.21,34.2,34.2,16200.0,33.2513,33.261,33.2513,33.2513,16200.0
2007-10-31 13:00:00,34.2,34.21,34.19,34.2,23300.0,33.2513,33.261,33.2416,33.2513,23300.0
2007-10-31 13:05:00,34.2,34.2,34.19,34.19,62300.0,33.2513,33.2513,33.2416,33.2416,62300.0
2007-10-31 13:10:00,34.19,34.19,34.18,34.18,25400.0,33.2416,33.2416,33.2318,33.2318,25400.0
2007-10-31 13:15:00,34.18,34.19,34.18,34.18,33700.0,33.2318,33.2416,33.2318,33.2318,33700.0
2007-10-31 13:20:00,34.18,34.19,34.17,34.19,5800.0,33.2318,33.2416,33.2221,33.2416,5800.0
2007-10-31 13:25:00,34.18,34.19,34.17,34.18,5100.0,33.2318,33.2416,33.2221,33.2318,5100.0
2007-10-31 13:30:00,34.18,34.19,34.17,34.19,210800.0,33.2318,33.2416,33.2221,33.2416,210800.0
2007-10-31 13:35:00,34.19,34.2,34.18,34.2,3700.0,33.2416,33.2513,33.2318,33.2513,3700.0
2007-10-31 13:40:00,34.21,34.21,34.19,34.2,221600.0,33.261,33.261,33.2416,33.2513,221600.0
2007-10-31 13:45:00,34.2,34.21,34.19,34.19,49900.0,33.2513,33.261,33.2416,33.2416,49900.0
2007-10-31 13:50:00,34.19,34.2,34.19,34.2,66600.0,33.2416,33.2513,33.2416,33.2513,66600.0
2007-10-31 13:55:00,34.21,34.23,34.2,34.21,11000.0,33.261,33.2805,33.2513,33.261,11000.0
2007-10-31 14:00:00,34.21,34.21,34.19,34.19,127500.0,33.261,33.261,33.2416,33.2416,127500.0
2007-10-31 14:05:00,34.2,34.2,34.19,34.2,20600.0,33.2513,33.2513,33.2416,33.2513,20600.0
2007-10-31 14:10:00,34.19,34.2,34.18,34.18,117500.0,33.2416,33.2513,33.2318,33.2318,117500.0
2007-10-31 14:15:00,34.2,34.2,34.17,34.18,70100.0,33.2513,33.2513,33.2221,33.2318,70100.0
2007-10-31 14:20:00,34.19,34.19,34.17,34.18,24400.0,33.2416,33.2416,33.2221,33.2318,24400.0
2007-10-31 14:25:00,34.18,34.2,34.17,34.18,19400.0,33.2318,33.2513,33.2221,33.2318,19400.0
2007-10-31 14:30:00,34.18,34.2,34.18,34.19,21100.0,33.2318,33.2513,33.2318,33.2416,21100.0
2007-10-31 14:35:00,34.19,34.21,34.18,34.19,89000.0,33.2416,33.261,33.2318,33.2416,89000.0
2007-10-31 14:40:00,34.19,34.2,34.19,34.2,7700.0,33.2416,33.2513,33.2416,33.2513,7700.0
2007-10-31 14:45:00,34.2,34.2,34.19,34.2,7100.0,33.2513,33.2513,33.2416,33.2513,7100.0
2007-10-31 14:50:00,34.2,34.2,34.19,34.2,20500.0,33.2513,33.2513,33.2416,33.2513,20500.0
2007-10-31 14:55:00,34.2,34.21,34.19,34.19,70700.0,33.2513,33.261,33.2416,33.2416,70700.0
2007-10-31 15:00:00,34.19,34.21,34.19,34.2,16900.0,33.2416,33.261,33.2416,33.2513,16900.0
2007-10-31 15:05:00,34.2,34.21,34.19,34.21,20400.0,33.2513,33.261,33.2416,33.261,20400.0
2007-10-31 15:10:00,34.21,34.21,34.2,34.2,91700.0,33.261,33.261,33.2513,33.2513,91700.0
2007-10-31 15:15:00,34.21,34.22,34.2,34.21,4300.0,33.261,33.2707,33.2513,33.261,4300.0
2007-10-31 15:20:00,34.21,34.22,34.2,34.21,12600.0,33.261,33.2707,33.2513,33.261,12600.0
2007-10-31 15:25:00,34.21,34.22,34.2,34.21,61700.0,33.261,33.2707,33.2513,33.261,61700.0
2007-10-31 15:30:00,34.21,34.21,34.19,34.2,57600.0,33.261,33.261,33.2416,33.2513,57600.0
2007-10-31 15:35:00,34.19,34.2,34.19,34.19,113000.0,33.2416,33.2513,33.2416,33.2416,113000.0
2007-10-31 15:40:00,34.19,34.2,34.18,34.19,86400.0,33.2416,33.2513,33.2318,33.2416,86400.0
2007-10-31 15:45:00,34.18,34.19,34.17,34.18,13900.0,33.2318,33.2416,33.2221,33.2318,13900.0
2007-10-31 15:50:00,34.18,34.18,34.17,34.17,42800.0,33.2318,33.2318,33.2221,33.2221,42800.0
2007-10-31 15:55:00,34.17,34.19,34.17,34.18,26300.0,33.2221,33.2416,33.2221,33.2318,26300.0
2007-11-01 09:30:00,34.29,34.3,34.28,34.28,68600.0,33.3388,33.3485,33.3291,33.3291,68600.0
2007-11-01 09:35:00,34.28,34.29,34.25,34.26,176400.0,33.3291,33.3388,33.2999,33.3096,176400.0
2007-11-01 09:40:00,34.26,34.29,34.23,34.29,105800.0,33.3096,33.3388,33.2805,33.3388,105800.0
2007-11-01 09:45:00,34.27,34.29,34.25,34.29,30700.0,33.3194,33.3388,33.2999,33.3388,30700.0
2007-11-01 09:50:00,34.28,34.29,34.25,34.29,61100.0,33.3291,33.3388,33.2999,33.3388,61100.0
2007-11-01 09:55:00,34.28,34.29,34.27,34.28,5300.0,33.3291,33.3388,33.3194,33.3291,5300.0
2007-11-01 10:00:00,34.27,34.3,34.27,34.27,39900.0,33.3194,33.3485,33.3194,33.3194,39900.0
2007-11-01 10:05:00,34.27,34.28,34.25,34.26,29500.0,33.3194,33.3291,33.2999,33.3096,29500.0
2007-11-01 10:10:00,34.26,34.28,34.24,34.25,38400.0,33.3096,33.3291,33.2902,33.2999,38400.0
2007-11-01 10:15:00,34.24,34.25,34.24,34.25,2000.0,33.2902,33.2999,33.2902,33.2999,2000.0
2007-11-01 10:20:00,34.25,34.25,34.24,34.24,252800.0,33.2999,33.2999,33.2902,33.2902,252800.0
2007-11-01 10:25:00,34.25,34.25,34.24,34.25,3400.0,33.2999,33.2999,33.2902,33.2999,3400.0
2007-11-01 10:30:00,34.24,34.25,34.24,34.25,1800.0,33.2902,33.2999,33.2902,33.2999,1800.0
2007-11-01 10:35:00,34.25,34.25,34.25,34.25,13900.0,33.2999,33.2999,33.2999,33.2999,13900.0
2007-11-01 10:40:00,34.25,34.25,34.24,34.25,17000.0,33.2999,33.2999,33.2902,33.2999,17000.0
2007-11-01 10:45:00,34.25,34.25,34.24,34.25,3000.0,33.2999,33.2999,33.2902,33.2999,3000.0
2007-11-01 10:50:00,34.25,34.25,34.24,34.24,3200.0,33.2999,33.2999,33.2902,33.2902,3200.0
2007-11-01 10:55:00,34.25,34.25,34.24,34.25,56400.0,33.2999,33.2999,33.2902,33.2999,56400.0
2007-11-01 11:00:00,34.24,34.25,34.23,34.25,164900.0,33.2902,33.2999,33.2805,33.2999,164900.0
2007-11-01 11:05:00,34.24,34.25,34.24,34.25,7800.0,33.2902,33.2999,33.2902,33.2999,7800.0
2007-11-01 11:10:00,34.25,34.25,34.24,34.25,1300.0,33.2999,33.2999,33.2902,33.2999,1300.0
2007-11-01 11:15:00,34.25,34.25,34.24,34.25,2900.0,33.2999,33.2999,33.2902,33.2999,2900.0
2007-11-01 11:20:00,34.25,34.26,34.24,34.25,36700.0,33.2999,33.3096,33.2902,33.2999,36700.0
2007-11-01 11:25:00,34.25,34.26,34.24,34.25,273000.0,33.2999,33.3096,33.2902,33.2999,273000.0
2007-11-01 11:30:00,34.25,34.25,34.24,34.24,12800.0,33.2999,33.2999,33.2902,33.2902,12800.0
2007-11-01 11:35:00,34.25,34.25,34.24,34.25,30000.0,33.2999,33.2999,33.2902,33.2999,30000.0
2007-11-01 11:40:00,34.24,34.25,34.24,34.24,5900.0,33.2902,33.2999,33.2902,33.2902,5900.0
2007-11-01 11:45:00,34.24,34.25,34.24,34.25,1800.0,33.2902,33.2999,33.2902,33.2999,1800.0
2007-11-01 11:50:00,34.25,34.25,34.24,34.24,3400.0,33.2999,33.2999,33.2902,33.2902,3400.0
2007-11-01 11:55:00,34.24,34.25,34.24,34.25,5900.0,33.2902,33.2999,33.2902,33.2999,5900.0
2007-11-01 12:00:00,34.24,34.25,34.24,34.25,2200.0,33.2902,33.2999,33.2902,33.2999,2200.0
2007-11-01 12:05:00,34.25,34.25,34.24,34.24,6100.0,33.2999,33.2999,33.2902,33.2902,6100.0
2007-11-01 12:10:00,34.25,34.25,34.24,34.25,1600.0,33.2999,33.2999,33.2902,33.2999,1600.0
2007-11-01 12:15:00,34.24,34.24,34.23,34.24,48800.0,33.2902,33.2902,33.2805,33.2902,48800.0
2007-11-01 12:20:00,34.24,34.24,34.24,34.24,1500.0,33.2902,33.2902,33.2902,33.2902,1500.0
2007-11-01 12:25:00,34.24,34.24,34.24,34.24,1400.0,33.2902,33.2902,33.2902,33.2902,1400.0
2007-11-01 12:30:00,34.24,34.24,34.24,34.24,1800.0,33.2902,33.2902,33.2902,33.2902,1800.0
2007-11-01 12:35:00,34.24,34.24,34.24,34.24,600.0,33.2902,33.2902,33.2902,33.2902,600.0
2007-11-01 12:40:00,34.24,34.25,34.24,34.25,1400.0,33.2902,33.2999,33.2902,33.2999,1400.0
2007-11-01 12:45:00,34.24,34.24,34.23,34.23,32500.0,33.2902,33.2902,33.2805,33.2805,32500.0
2007-11-01 12:50:00,34.24,34.24,34.23,34.24,10600.0,33.2902,33.2902,33.2805,33.2902,10600.0
2007-11-01 12:55:00,34.23,34.23,34.23,34.23,100.0,33.2805,33.2805,33.2805,33.2805,100.0
2007-11-01 13:00:00,34.23,34.25,34.23,34.23,89500.0,33.2805,33.2999,33.2805,33.2805,89500.0
2007-11-01 13:05:00,34.24,34.24,34.23,34.23,13400.0,33.2902,33.2902,33.2805,33.2805,13400.0
2007-11-01 13:10:00,34.24,34.24,34.23,34.24,1800.0,33.2902,33.2902,33.2805,33.2902,1800.0
2007-11-01 13:15:00,34.24,34.24,34.23,34.23,1200.0,33.2902,33.2902,33.2805,33.2805,1200.0
2007-11-01 13:20:00,34.24,34.24,34.23,34.23,5000.0,33.2902,33.2902,33.2805,33.2805,5000.0
2007-11-01 13:25:00,34.23,34.24,34.23,34.23,11300.0,33.2805,33.2902,33.2805,33.2805,11300.0
2007-11-01 13:30:00,34.23,34.24,34.23,34.23,7200.0,33.2805,33.2902,33.2805,33.2805,7200.0
2007-11-01 13:35:00,34.24,34.24,34.23,34.24,38000.0,33.2902,33.2902,33.2805,33.2902,38000.0
2007-11-01 13:40:00,34.23,34.24,34.23,34.24,20200.0,33.2805,33.2902,33.2805,33.2902,20200.0
2007-11-01 13:45:00,34.24,34.26,34.23,34.25,94300.0,33.2902,33.3096,33.2805,33.2999,94300.0
2007-11-01 13:50:00,34.25,34.25,34.24,34.24,28500.0,33.2999,33.2999,33.2902,33.2902,28500.0
2007-11-01 13:55:00,34.25,34.25,34.24,34.25,3800.0,33.2999,33.2999,33.2902,33.2999,3800.0
2007-11-01 14:00:00,34.25,34.25,34.24,34.24,4500.0,33.2999,33.2999,33.2902,33.2902,4500.0
2007-11-01 14:05:00,34.24,34.25,34.24,34.24,27200.0,33.2902,33.2999,33.2902,33.2902,27200.0
2007-11-01 14:10:00,34.25,34.25,34.23,34.24,19000.0,33.2999,33.2999,33.2805,33.2902,19000.0
2007-11-01 14:15:00,34.23,34.24,34.23,34.24,5900.0,33.2805,33.2902,33.2805,33.2902,5900.0
2007-11-01 14:20:00,34.23,34.24,34.23,34.23,1500.0,33.2805,33.2902,33.2805,33.2805,1500.0
2007-11-01 14:25:00,34.24,34.24,34.23,34.23,14900.0,33.2902,33.2902,33.2805,33.2805,14900.0
2007-11-01 14:30:00,34.24,34.24,34.23,34.24,5600.0,33.2902,33.2902,33.2805,33.2902,5600.0
2007-11-01 14:35:00,34.24,34.24,34.24,34.24,9400.0,33.2902,33.2902,33.2902,33.2902,9400.0
2007-11-01 14:40:00,34.24,34.25,34.23,34.24,14900.0,33.2902,33.2999,33.2805,33.2902,14900.0
2007-11-01 14:45:00,34.24,34.24,34.23,34.24,10800.0,33.2902,33.2902,33.2805,33.2902,10800.0
2007-11-01 14:50:00,34.24,34.24,34.23,34.23,279300.0,33.2902,33.2902,33.2805,33.2805,279300.0
2007-11-01 14:55:00,34.24,34.24,34.23,34.24,208300.0,33.2902,33.2902,33.2805,33.2902,208300.0
2007-11-01 15:00:00,34.24,34.24,34.23,34.23,5400.0,33.2902,33.2902,33.2805,33.2805,5400.0
2007-11-01 15:05:00,34.24,34.24,34.23,34.23,16900.0,33.2902,33.2902,33.2805,33.2805,16900.0
2007-11-01 15:10:00,34.23,34.25,34.23,34.24,9600.0,33.2805,33.2999,33.2805,33.2902,9600.0
2007-11-01 15:15:00,34.24,34.25,34.24,34.24,620400.0,33.2902,33.2999,33.2902,33.2902,620400.0
2007-11-01 15:20:00,34.24,34.25,34.24,34.24,74900.0,33.2902,33.2999,33.2902,33.2902,74900.0
2007-11-01 15:25:00,34.24,34.24,34.23,34.23,136400.0,33.2902,33.2902,33.2805,33.2805,136400.0
2007-11-01 15:30:00,34.23,34.25,34.23,34.24,123600.0,33.2805,33.2999,33.2805,33.2902,123600.0
2007-11-01 15:35:00,34.24,34.25,34.23,34.24,164000.0,33.2902,33.2999,33.2805,33.2902,164000.0
2007-11-01 15:40:00,34.24,34.25,34.24,34.25,165800.0,33.2902,33.2999,33.2902,33.2999,165800.0
2007-11-01 15:45:00,34.24,34.25,34.24,34.25,673200.0,33.2902,33.2999,33.2902,33.2999,673200.0
2007-11-01 15:50:00,34.25,34.26,34.24,34.25,93600.0,33.2999,33.3096,33.2902,33.2999,93600.0
2007-11-01 15:55:00,34.25,34.25,34.23,34.24,311100.0,33.2999,33.2999,33.2805,33.2902,311100.0
2007-11-02 09:30:00,34.29,34.29,34.25,34.26,34700.0,33.3388,33.3388,33.2999,33.3096,34700.0
2007-11-02 09:35:00,34.26,34.29,34.25,34.29,55900.0,33.3096,33.3388,33.2999,33.3388,55900.0
2007-11-02 09:40:00,34.29,34.29,34.25,34.25,136600.0,33.3388,33.3388,33.2999,33.2999,136600.0
2007-11-02 09:45:00,34.25,34.25,34.23,34.24,147100.0,33.2999,33.2999,33.2805,33.2902,147100.0
2007-11-02 09:50:00,34.24,34.25,34.23,34.23,508300.0,33.2902,33.2999,33.2805,33.2805,508300.0
2007-11-02 09:55:00,34.23,34.25,34.23,34.23,73600.0,33.2805,33.2999,33.2805,33.2805,73600.0
2007-11-02 10:00:00,34.24,34.25,34.24,34.24,10300.0,33.2902,33.2999,33.2902,33.2902,10300.0
2007-11-02 10:05:00,34.24,34.25,34.24,34.25,19200.0,33.2902,33.2999,33.2902,33.2999,19200.0
2007-11-02 10:10:00,34.24,34.25,34.24,34.24,9300.0,33.2902,33.2999,33.2902,33.2902,9300.0
2007-11-02 10:15:00,34.25,34.25,34.23,34.23,16100.0,33.2999,33.2999,33.2805,33.2805,16100.0
2007-11-02 10:20:00,34.23,34.24,34.23,34.23,16100.0,33.2805,33.2902,33.2805,33.2805,16100.0
2007-11-02 10:25:00,34.24,34.25,34.23,34.25,50000.0,33.2902,33.2999,33.2805,33.2999,50000.0
2007-11-02 10:30:00,34.24,34.25,34.23,34.24,95500.0,33.2902,33.2999,33.2805,33.2902,95500.0
2007-11-02 10:35:00,34.23,34.24,34.23,34.23,15800.0,33.2805,33.2902,33.2805,33.2805,15800.0
2007-11-02 10:40:00,34.23,34.24,34.23,34.24,3100.0,33.2805,33.2902,33.2805,33.2902,3100.0
2007-11-02 10:45:00,34.24,34.24,34.23,34.24,600.0,33.2902,33.2902,33.2805,33.2902,600.0
2007-11-02 10:50:00,34.23,34.24,34.23,34.23,4200.0,33.2805,33.2902,33.2805,33.2805,4200.0
2007-11-02 10:55:00,34.24,34.25,34.24,34.24,9200.0,33.2902,33.2999,33.2902,33.2902,9200.0
2007-11-02 11:00:00,34.24,34.27,34.24,34.25,128000.0,33.2902,33.3194,33.2902,33.2999,128000.0
2007-11-02 11:05:00,34.26,34.28,34.25,34.26,10100.0,33.3096,33.3291,33.2999,33.3096,10100.0
2007-11-02 11:10:00,34.25,34.26,34.24,34.25,13100.0,33.2999,33.3096,33.2902,33.2999,13100.0
2007-11-02 11:15:00,34.25,34.26,34.24,34.25,5700.0,33.2999,33.3096,33.2902,33.2999,5700.0
2007-11-02 11:20:00,34.25,34.25,34.24,34.25,21900.0,33.2999,33.2999,33.2902,33.2999,21900.0
2007-11-02 11:25:00,34.25,34.25,34.24,34.25,2500.0,33.2999,33.2999,33.2902,33.2999,2500.0
2007-11-02 11:30:00,34.25,34.25,34.24,34.25,8200.0,33.2999,33.2999,33.2902,33.2999,8200.0
2007-11-02 11:35:00,34.24,34.25,34.23,34.24,20000.0,33.2902,33.2999,33.2805,33.2902,20000.0
2007-11-02 11:40:00,34.24,34.25,34.23,34.24,108200.0,33.2902,33.2999,33.2805,33.2902,108200.0
2007-11-02 11:45:00,34.24,34.24,34.23,34.23,10900.0,33.2902,33.2902,33.2805,33.2805,10900.0
2007-11-02 11:50:00,34.23,34.24,34.23,34.24,12100.0,33.2805,33.2902,33.2805,33.2902,12100.0
2007-11-02 11:55:00,34.24,34.24,34.23,34.24,23400.0,33.2902,33.2902,33.2805,33.2902,23400.0
2007-11-02 12:00:00,34.24,34.24,34.23,34.24,17300.0,33.2902,33.2902,33.2805,33.2902,17300.0
2007-11-02 12:05:00,34.24,34.24,34.23,34.24,16700.0,33.2902,33.2902,33.2805,33.2902,16700.0
2007-11-02 12:10:00,34.24,34.25,34.24,34.25,16800.0,33.2902,33.2999,33.2902,33.2999,16800.0
2007-11-02 12:15:00,34.25,34.25,34.24,34.25,1800.0,33.2999,33.2999,33.2902,33.2999,1800.0
2007-11-02 12:20:00,34.25,34.25,34.24,34.24,11800.0,33.2999,33.2999,33.2902,33.2902,11800.0
2007-11-02 12:25:00,34.24,34.25,34.24,34.25,4200.0,33.2902,33.2999,33.2902,33.2999,4200.0
2007-11-02 12:30:00,34.25,34.25,34.24,34.25,3900.0,33.2999,33.2999,33.2902,33.2999,3900.0
2007-11-02 12:35:00,34.24,34.25,34.24,34.24,14600.0,33.2902,33.2999,33.2902,33.2902,14600.0
2007-11-02 12:40:00,34.25,34.25,34.24,34.25,6000.0,33.2999,33.2999,33.2902,33.2999,6000.0
2007-11-02 12:45:00,34.25,34.25,34.23,34.24,27300.0,33.2999,33.2999,33.2805,33.2902,27300.0
2007-11-02 12:50:00,34.24,34.25,34.23,34.25,17900.0,33.2902,33.2999,33.2805,33.2999,17900.0
2007-11-02 12:55:00,34.25,34.25,34.24,34.25,5700.0,33.2999,33.2999,33.2902,33.2999,5700.0
2007-11-02 13:00:00,34.25,34.25,34.25,34.25,17600.0,33.2999,33.2999,33.2999,33.2999,17600.0
2007-11-02 13:05:00,34.25,34.25,34.24,34.25,9000.0,33.2999,33.2999,33.2902,33.2999,9000.0
2007-11-02 13:10:00,34.25,34.25,34.25,34.25,6800.0,33.2999,33.2999,33.2999,33.2999,6800.0
2007-11-02 13:15:00,34.25,34.25,34.24,34.25,4900.0,33.2999,33.2999,33.2902,33.2999,4900.0
2007-11-02 13:20:00,34.25,34.25,34.23,34.23,30300.0,33.2999,33.2999,33.2805,33.2805,30300.0
2007-11-02 13:25:00,34.24,34.24,34.23,34.24,9800.0,33.2902,33.2902,33.2805,33.2902,9800.0
2007-11-02 13:30:00,34.24,34.24,34.23,34.23,4400.0,33.2902,33.2902,33.2805,33.2805,4400.0
2007-11-02 13:35:00,34.24,34.24,34.23,34.24,3900.0,33.2902,33.2902,33.2805,33.2902,3900.0
2007-11-02 13:40:00,34.24,34.25,34.23,34.25,8700.0,33.2902,33.2999,33.2805,33.2999,8700.0
2007-11-02 13:45:00,34.24,34.26,34.24,34.25,11300.0,33.2902,33.3096,33.2902,33.2999,11300.0
2007-11-02 13:50:00,34.25,34.26,34.24,34.25,7900.0,33.2999,33.3096,33.2902,33.2999,7900.0
2007-11-02 13:55:00,34.25,34.25,34.24,34.25,9700.0,33.2999,33.2999,33.2902,33.2999,9700.0
2007-11-02 14:00:00,34.24,34.25,34.24,34.25,7400.0,33.2902,33.2999,33.2902,33.2999,7400.0
2007-11-02 14:05:00,34.24,34.25,34.24,34.25,4000.0,33.2902,33.2999,33.2902,33.2999,4000.0
2007-11-02 14:10:00,34.24,34.25,34.24,34.25,3600.0,33.2902,33.2999,33.2902,33.2999,3600.0
2007-11-02 14:15:00,34.25,34.25,34.23,34.24,25200.0,33.2999,33.2999,33.2805,33.2902,25200.0
2007-11-02 14:20:00,34.24,34.24,34.23,34.24,20200.0,33.2902,33.2902,33.2805,33.2902,20200.0
2007-11-02 14:25:00,34.24,34.25,34.23,34.24,6400.0,33.2902,33.2999,33.2805,33.2902,6400.0
2007-11-02 14:30:00,34.24,34.25,34.24,34.25,3400.0,33.2902,33.2999,33.2902,33.2999,3400.0
2007-11-02 14:35:00,34.24,34.25,34.24,34.24,8700.0,33.2902,33.2999,33.2902,33.2902,8700.0
2007-11-02 14:40:00,34.24,34.25,34.24,34.24,4300.0,33.2902,33.2999,33.2902,33.2902,4300.0
2007-11-02 14:45:00,34.24,34.25,34.23,34.25,14400.0,33.2902,33.2999,33.2805,33.2999,14400.0
2007-11-02 14:50:00,34.24,34.25,34.24,34.24,10500.0,33.2902,33.2999,33.2902,33.2902,10500.0
2007-11-02 14:55:00,34.24,34.25,34.24,34.24,12500.0,33.2902,33.2999,33.2902,33.2902,12500.0
2007-11-02 15:00:00,34.24,34.25,34.24,34.24,7300.0,33.2902,33.2999,33.2902,33.2902,7300.0
2007-11-02 15:05:00,34.24,34.25,34.24,34.24,9000.0,33.2902,33.2999,33.2902,33.2902,9000.0
2007-11-02 15:10:00,34.24,34.24,34.23,34.24,460700.0,33.2902,33.2902,33.2805,33.2902,460700.0
2007-11-02 15:15:00,34.24,34.24,34.23,34.24,16100.0,33.2902,33.2902,33.2805,33.2902,16100.0
2007-11-02 15:20:00,34.24,34.25,34.24,34.24,7000.0,33.2902,33.2999,33.2902,33.2902,7000.0
2007-11-02 15:25:00,34.24,34.25,34.24,34.25,64300.0,33.2902,33.2999,33.2902,33.2999,64300.0
2007-11-02 15:30:00,34.24,34.25,34.24,34.25,15300.0,33.2902,33.2999,33.2902,33.2999,15300.0
2007-11-02 15:35:00,34.24,34.25,34.24,34.25,8400.0,33.2902,33.2999,33.2902,33.2999,8400.0
2007-11-02 15:40:00,34.25,34.25,34.24,34.25,11800.0,33.2999,33.2999,33.2902,33.2999,11800.0
2007-11-02 15:45:00,34.25,34.25,34.24,34.24,6100.0,33.2999,33.2999,33.2902,33.2902,6100.0
2007-11-02 15:50:00,34.25,34.25,34.24,34.25,93300.0,33.2999,33.2999,33.2902,33.2999,93300.0
2007-11-02 15:55:00,34.25,34.25,34.23,34.25,58600.0,33.2999,33.2999,33.2805,33.2999,58600.0
2007-11-05 09:30:00,34.24,34.26,34.24,34.25,35900.0,33.2902,33.3096,33.2902,33.2999,35900.0
2007-11-05 09:35:00,34.25,34.27,34.24,34.26,50900.0,33.2999,33.3194,33.2902,33.3096,50900.0
2007-11-05 09:40:00,34.28,34.28,34.25,34.25,3400.0,33.3291,33.3291,33.2999,33.2999,3400.0
2007-11-05 09:45:00,34.26,34.27,34.23,34.24,58800.0,33.3096,33.3194,33.2805,33.2902,58800.0
2007-11-05 09:50:00,34.24,34.25,34.23,34.25,70200.0,33.2902,33.2999,33.2805,33.2999,70200.0
2007-11-05 09:55:00,34.25,34.25,34.24,34.25,22000.0,33.2999,33.2999,33.2902,33.2999,22000.0
2007-11-05 10:00:00,34.25,34.27,34.25,34.26,7400.0,33.2999,33.3194,33.2999,33.3096,7400.0
2007-11-05 10:05:00,34.26,34.26,34.25,34.25,4800.0,33.3096,33.3096,33.2999,33.2999,4800.0
2007-11-05 10:10:00,34.26,34.26,34.24,34.24,17000.0,33.3096,33.3096,33.2902,33.2902,17000.0
2007-11-05 10:15:00,34.24,34.25,34.23,34.23,58100.0,33.2902,33.2999,33.2805,33.2805,58100.0
2007-11-05 10:20:00,34.23,34.24,34.22,34.22,43000.0,33.2805,33.2902,33.2707,33.2707,43000.0
2007-11-05 10:25:00,34.22,34.23,34.22,34.23,27700.0,33.2707,33.2805,33.2707,33.2805,27700.0
2007-11-05 10:30:00,34.23,34.23,34.22,34.23,19800.0,33.2805,33.2805,33.2707,33.2805,19800.0
2007-11-05 10:35:00,34.23,34.23,34.22,34.23,13100.0,33.2805,33.2805,33.2707,33.2805,13100.0
2007-11-05 10:40:00,34.23,34.24,34.22,34.24,11300.0,33.2805,33.2902,33.2707,33.2902,11300.0
2007-11-05 10:45:00,34.24,34.24,34.23,34.23,1500.0,33.2902,33.2902,33.2805,33.2805,1500.0
2007-11-05 10:50:00,34.23,34.24,34.22,34.23,21600.0,33.2805,33.2902,33.2707,33.2805,21600.0
2007-11-05 10:55:00,34.22,34.23,34.22,34.22,5000.0,33.2707,33.2805,33.2707,33.2707,5000.0
2007-11-05 11:00:00,34.23,34.23,34.22,34.23,23200.0,33.2805,33.2805,33.2707,33.2805,23200.0
2007-11-05 11:05:00,34.23,34.25,34.23,34.24,33100.0,33.2805,33.2999,33.2805,33.2902,33100.0
2007-11-05 11:10:00,34.23,34.24,34.23,34.23,3100.0,33.2805,33.2902,33.2805,33.2805,3100.0
2007-11-05 11:15:00,34.23,34.24,34.23,34.24,6000.0,33.2805,33.2902,33.2805,33.2902,6000.0
2007-11-05 11:20:00,34.23,34.23,34.22,34.22,28700.0,33.2805,33.2805,33.2707,33.2707,28700.0
2007-11-05 11:25:00,34.23,34.23,34.22,34.22,42200.0,33.2805,33.2805,33.2707,33.2707,42200.0
2007-11-05 11:30:00,34.22,34.24,34.22,34.22,38400.0,33.2707,33.2902,33.2707,33.2707,38400.0
2007-11-05 11:35:00,34.22,34.23,34.22,34.22,3100.0,33.2707,33.2805,33.2707,33.2707,3100.0
2007-11-05 11:40:00,34.23,34.23,34.22,34.22,3300.0,33.2805,33.2805,33.2707,33.2707,3300.0
2007-11-05 11:45:00,34.22,34.25,34.22,34.24,28000.0,33.2707,33.2999,33.2707,33.2902,28000.0
2007-11-05 11:50:00,34.25,34.25,34.23,34.23,14800.0,33.2999,33.2999,33.2805,33.2805,14800.0
2007-11-05 11:55:00,34.23,34.24,34.23,34.23,15900.0,33.2805,33.2902,33.2805,33.2805,15900.0
2007-11-05 12:00:00,34.24,34.24,34.23,34.23,6800.0,33.2902,33.2902,33.2805,33.2805,6800.0
2007-11-05 12:05:00,34.24,34.24,34.23,34.23,3800.0,33.2902,33.2902,33.2805,33.2805,3800.0
2007-11-05 12:10:00,34.23,34.24,34.23,34.23,14900.0,33.2805,33.2902,33.2805,33.2805,14900.0
2007-11-05 12:15:00,34.23,34.24,34.23,34.23,2800.0,33.2805,33.2902,33.2805,33.2805,2800.0
2007-11-05 12:20:00,34.23,34.24,34.23,34.23,14100.0,33.2805,33.2902,33.2805,33.2805,14100.0
2007-11-05 12:25:00,34.23,34.24,34.23,34.23,5000.0,33.2805,33.2902,33.2805,33.2805,5000.0
2007-11-05 12:30:00,34.23,34.24,34.23,34.24,2000.0,33.2805,33.2902,33.2805,33.2902,2000.0
2007-11-05 12:35:00,34.24,34.24,34.23,34.24,2000.0,33.2902,33.2902,33.2805,33.2902,2000.0
2007-11-05 12:40:00,34.24,34.24,34.23,34.23,2300.0,33.2902,33.2902,33.2805,33.2805,2300.0
2007-11-05 12:45:00,34.23,34.23,34.23,34.23,100.0,33.2805,33.2805,33.2805,33.2805,100.0
2007-11-05 12:50:00,34.24,34.24,34.23,34.23,2100.0,33.2902,33.2902,33.2805,33.2805,2100.0
2007-11-05 12:55:00,34.23,34.23,34.23,34.23,1200.0,33.2805,33.2805,33.2805,33.2805,1200.0
2007-11-05 13:00:00,34.23,34.24,34.23,34.23,3500.0,33.2805,33.2902,33.2805,33.2805,3500.0
2007-11-05 13:05:00,34.23,34.25,34.23,34.24,9200.0,33.2805,33.2999,33.2805,33.2902,9200.0
2007-11-05 13:10:00,34.24,34.25,34.24,34.24,57700.0,33.2902,33.2999,33.2902,33.2902,57700.0
2007-11-05 13:15:00,34.24,34.25,34.24,34.24,2800.0,33.2902,33.2999,33.2902,33.2902,2800.0
2007-11-05 13:20:00,34.24,34.25,34.24,34.25,4400.0,33.2902,33.2999,33.2902,33.2999,4400.0
2007-11-05 13:25:00,34.25,34.25,34.24,34.24,2700.0,33.2999,33.2999,33.2902,33.2902,2700.0
2007-11-05 13:30:00,34.25,34.25,34.24,34.24,900.0,33.2999,33.2999,33.2902,33.2902,900.0
2007-11-05 13:35:00,34.25,34.25,34.24,34.24,18000.0,33.2999,33.2999,33.2902,33.2902,18000.0
2007-11-05 13:40:00,34.25,34.25,34.24,34.24,1500.0,33.2999,33.2999,33.2902,33.2902,1500.0
2007-11-05 13:45:00,34.24,34.25,34.24,34.24,3300.0,33.2902,33.2999,33.2902,33.2902,3300.0
2007-11-05 13:50:00,34.24,34.25,34.24,34.24,4900.0,33.2902,33.2999,33.2902,33.2902,4900.0
2007-11-05 13:55:00,34.24,34.25,34.24,34.25,5000.0,33.2902,33.2999,33.2902,33.2999,5000.0
2007-11-05 14:00:00,34.25,34.25,34.24,34.25,7800.0,33.2999,33.2999,33.2902,33.2999,7800.0
2007-11-05 14:05:00,34.25,34.25,34.24,34.24,2100.0,33.2999,33.2999,33.2902,33.2902,2100.0
2007-11-05 14:10:00,34.25,34.25,34.24,34.24,2900.0,33.2999,33.2999,33.2902,33.2902,2900.0
2007-11-05 14:15:00,34.24,34.25,34.24,34.24,3700.0,33.2902,33.2999,33.2902,33.2902,3700.0
2007-11-05 14:20:00,34.24,34.25,34.24,34.24,600.0,33.2902,33.2999,33.2902,33.2902,600.0
2007-11-05 14:25:00,34.24,34.25,34.24,34.25,3900.0,33.2902,33.2999,33.2902,33.2999,3900.0
2007-11-05 14:30:00,34.24,34.25,34.24,34.24,3100.0,33.2902,33.2999,33.2902,33.2902,3100.0
2007-11-05 14:35:00,34.24,34.25,34.24,34.25,24100.0,33.2902,33.2999,33.2902,33.2999,24100.0
2007-11-05 14:40:00,34.24,34.25,34.24,34.25,2500.0,33.2902,33.2999,33.2902,33.2999,2500.0
2007-11-05 14:45:00,34.25,34.25,34.24,34.25,33900.0,33.2999,33.2999,33.2902,33.2999,33900.0
2007-11-05 14:50:00,34.25,34.25,34.24,34.25,8200.0,33.2999,33.2999,33.2902,33.2999,8200.0
2007-11-05 14:55:00,34.24,34.26,34.24,34.25,9100.0,33.2902,33.3096,33.2902,33.2999,9100.0
2007-11-05 15:00:00,34.25,34.26,34.25,34.26,1400.0,33.2999,33.3096,33.2999,33.3096,1400.0
2007-11-05 15:05:00,34.26,34.29,34.25,34.26,29300.0,33.3096,33.3388,33.2999,33.3096,29300.0
2007-11-05 15:10:00,34.25,34.27,34.24,34.24,35800.0,33.2999,33.3194,33.2902,33.2902,35800.0
2007-11-05 15:15:00,34.25,34.25,34.24,34.25,34400.0,33.2999,33.2999,33.2902,33.2999,34400.0
2007-11-05 15:20:00,34.25,34.27,34.24,34.27,63800.0,33.2999,33.3194,33.2902,33.3194,63800.0
2007-11-05 15:25:00,34.27,34.28,34.26,34.27,6500.0,33.3194,33.3291,33.3096,33.3194,6500.0
2007-11-05 15:30:00,34.28,34.28,34.26,34.26,3900.0,33.3291,33.3291,33.3096,33.3096,3900.0
2007-11-05 15:35:00,34.27,34.28,34.27,34.27,13800.0,33.3194,33.3291,33.3194,33.3194,13800.0
2007-11-05 15:40:00,34.28,34.29,34.25,34.25,17300.0,33.3291,33.3388,33.2999,33.2999,17300.0
2007-11-05 15:45:00,34.26,34.26,34.25,34.26,9900.0,33.3096,33.3096,33.2999,33.3096,9900.0
2007-11-05 15:50:00,34.26,34.26,34.25,34.25,14300.0,33.3096,33.3096,33.2999,33.2999,14300.0
2007-11-05 15:55:00,34.25,34.26,34.24,34.24,54700.0,33.2999,33.3096,33.2902,33.2902,54700.0
2007-11-06 09:30:00,34.26,34.33,34.26,34.26,7200.0,33.3096,33.3777,33.3096,33.3096,7200.0
2007-11-06 09:35:00,34.26,34.29,34.26,34.26,4700.0,33.3096,33.3388,33.3096,33.3096,4700.0
2007-11-06 09:40:00,34.26,34.28,34.25,34.25,4800.0,33.3096,33.3291,33.2999,33.2999,4800.0
2007-11-06 09:45:00,34.26,34.27,34.25,34.26,7500.0,33.3096,33.3194,33.2999,33.3096,7500.0
2007-11-06 09:50:00,34.27,34.28,34.26,34.26,5400.0,33.3194,33.3291,33.3096,33.3096,5400.0
2007-11-06 09:55:00,34.26,34.27,34.25,34.26,9200.0,33.3096,33.3194,33.2999,33.3096,9200.0
2007-11-06 10:00:00,34.26,34.27,34.25,34.26,5200.0,33.3096,33.3194,33.2999,33.3096,5200.0
2007-11-06 10:05:00,34.26,34.27,34.26,34.26,6500.0,33.3096,33.3194,33.3096,33.3096,6500.0
2007-11-06 10:10:00,34.26,34.26,34.26,34.26,6300.0,33.3096,33.3096,33.3096,33.3096,6300.0
2007-11-06 10:15:00,34.26,34.27,34.26,34.26,4100.0,33.3096,33.3194,33.3096,33.3096,4100.0
2007-11-06 10:20:00,34.26,34.27,34.26,34.26,3000.0,33.3096,33.3194,33.3096,33.3096,3000.0
2007-11-06 10:25:00,34.26,34.27,34.26,34.26,4200.0,33.3096,33.3194,33.3096,33.3096,4200.0
2007-11-06 10:30:00,34.26,34.27,34.26,34.26,2900.0,33.3096,33.3194,33.3096,33.3096,2900.0
2007-11-06 10:35:00,34.26,34.27,34.26,34.27,9000.0,33.3096,33.3194,33.3096,33.3194,9000.0
2007-11-06 10:40:00,34.27,34.27,34.26,34.27,6800.0,33.3194,33.3194,33.3096,33.3194,6800.0
2007-11-06 10:45:00,34.27,34.28,34.27,34.27,6800.0,33.3194,33.3291,33.3194,33.3194,6800.0
2007-11-06 10:50:00,34.28,34.28,34.27,34.27,6900.0,33.3291,33.3291,33.3194,33.3194,6900.0
2007-11-06 10:55:00,34.27,34.28,34.27,34.28,3600.0,33.3194,33.3291,33.3194,33.3291,3600.0
2007-11-06 11:00:00,34.27,34.28,34.27,34.28,3600.0,33.3194,33.3291,33.3194,33.3291,3600.0
2007-11-06 11:05:00,34.27,34.27,34.26,34.27,14300.0,33.3194,33.3194,33.3096,33.3194,14300.0
2007-11-06 11:10:00,34.26,34.27,34.26,34.26,1500.0,33.3096,33.3194,33.3096,33.3096,1500.0
2007-11-06 11:15:00,34.26,34.27,34.26,34.27,4700.0,33.3096,33.3194,33.3096,33.3194,4700.0
2007-11-06 11:20:00,34.26,34.27,34.26,34.26,2200.0,33.3096,33.3194,33.3096,33.3096,2200.0
2007-11-06 11:25:00,34.26,34.27,34.26,34.26,3300.0,33.3096,33.3194,33.3096,33.3096,3300.0
2007-11-06 11:30:00,34.26,34.27,34.26,34.26,1900.0,33.3096,33.3194,33.3096,33.3096,1900.0
2007-11-06 11:35:00,34.26,34.27,34.26,34.26,2300.0,33.3096,33.3194,33.3096,33.3096,2300.0
2007-11-06 11:40:00,34.27,34.27,34.26,34.26,3100.0,33.3194,33.3194,33.3096,33.3096,3100.0
2007-11-06 11:45:00,34.26,34.27,34.25,34.26,62000.0,33.3096,33.3194,33.2999,33.3096,62000.0
2007-11-06 11:50:00,34.26,34.27,34.26,34.26,4800.0,33.3096,33.3194,33.3096,33.3096,4800.0
2007-11-06 11:55:00,34.27,34.28,34.26,34.27,22800.0,33.3194,33.3291,33.3096,33.3194,22800.0
2007-11-06 12:00:00,34.27,34.28,34.27,34.28,4700.0,33.3194,33.3291,33.3194,33.3291,4700.0
2007-11-06 12:05:00,34.27,34.27,34.27,34.27,4500.0,33.3194,33.3194,33.3194,33.3194,4500.0
2007-11-06 12:10:00,34.27,34.28,34.27,34.27,4600.0,33.3194,33.3291,33.3194,33.3194,4600.0
2007-11-06 12:15:00,34.28,34.28,34.27,34.28,7200.0,33.3291,33.3291,33.3194,33.3291,7200.0
2007-11-06 12:20:00,34.28,34.28,34.27,34.27,5600.0,33.3291,33.3291,33.3194,33.3194,5600.0
2007-11-06 12:25:00,34.27,34.28,34.27,34.27,2400.0,33.3194,33.3291,33.3194,33.3194,2400.0
2007-11-06 12:30:00,34.27,34.28,34.27,34.28,2500.0,33.3194,33.3291,33.3194,33.3291,2500.0
2007-11-06 12:35:00,34.27,34.28,34.27,34.28,3700.0,33.3194,33.3291,33.3194,33.3291,3700.0
2007-11-06 12:40:00,34.27,34.28,34.27,34.27,2200.0,33.3194,33.3291,33.3194,33.3194,2200.0
2007-11-06 12:45:00,34.27,34.28,34.27,34.27,3500.0,33.3194,33.3291,33.3194,33.3194,3500.0
2007-11-06 12:50:00,34.27,34.28,34.27,34.27,4300.0,33.3194,33.3291,33.3194,33.3194,4300.0
2007-11-06 12:55:00,34.27,34.28,34.27,34.27,5300.0,33.3194,33.3291,33.3194,33.3194,5300.0
2007-11-06 13:00:00,34.27,34.28,34.27,34.27,3100.0,33.3194,33.3291,33.3194,33.3194,3100.0
2007-11-06 13:05:00,34.27,34.28,34.27,34.27,13500.0,33.3194,33.3291,33.3194,33.3194,13500.0
2007-11-06 13:10:00,34.28,34.28,34.27,34.27,2600.0,33.3291,33.3291,33.3194,33.3194,2600.0
2007-11-06 13:15:00,34.27,34.29,34.27,34.28,15800.0,33.3194,33.3388,33.3194,33.3291,15800.0
2007-11-06 13:20:00,34.29,34.29,34.28,34.28,4300.0,33.3388,33.3388,33.3291,33.3291,4300.0
2007-11-06 13:25:00,34.28,34.29,34.28,34.28,500.0,33.3291,33.3388,33.3291,33.3291,500.0
2007-11-06 13:30:00,34.29,34.29,34.28,34.28,2500.0,33.3388,33.3388,33.3291,33.3291,2500.0
2007-11-06 13:35:00,34.28,34.29,34.28,34.29,3100.0,33.3291,33.3388,33.3291,33.3388,3100.0
2007-11-06 13:40:00,34.29,34.29,34.28,34.29,3800.0,33.3388,33.3388,33.3291,33.3388,3800.0
2007-11-06 13:45:00,34.29,34.29,34.28,34.29,3700.0,33.3388,33.3388,33.3291,33.3388,3700.0
2007-11-06 13:50:00,34.29,34.29,34.28,34.29,6600.0,33.3388,33.3388,33.3291,33.3388,6600.0
2007-11-06 13:55:00,34.29,34.3,34.28,34.29,6800.0,33.3388,33.3485,33.3291,33.3388,6800.0
2007-11-06 14:00:00,34.28,34.29,34.28,34.28,900.0,33.3291,33.3388,33.3291,33.3291,900.0
2007-11-06 14:05:00,34.29,34.29,34.28,34.28,2300.0,33.3388,33.3388,33.3291,33.3291,2300.0
2007-11-06 14:10:00,34.28,34.29,34.28,34.29,4200.0,33.3291,33.3388,33.3291,33.3388,4200.0
2007-11-06 14:15:00,34.29,34.3,34.28,34.3,3200.0,33.3388,33.3485,33.3291,33.3485,3200.0
2007-11-06 14:20:00,34.29,34.29,34.28,34.29,5300.0,33.3388,33.3388,33.3291,33.3388,5300.0
2007-11-06 14:25:00,34.29,34.3,34.29,34.29,2200.0,33.3388,33.3485,33.3388,33.3388,2200.0
2007-11-06 14:30:00,34.29,34.3,34.28,34.3,3800.0,33.3388,33.3485,33.3291,33.3485,3800.0
2007-11-06 14:35:00,34.29,34.3,34.29,34.3,2600.0,33.3388,33.3485,33.3388,33.3485,2600.0
2007-11-06 14:40:00,34.29,34.3,34.29,34.29,800.0,33.3388,33.3485,33.3388,33.3388,800.0
2007-11-06 14:45:00,34.29,34.3,34.29,34.29,1600.0,33.3388,33.3485,33.3388,33.3388,1600.0
2007-11-06 14:50:00,34.3,34.3,34.29,34.29,20300.0,33.3485,33.3485,33.3388,33.3388,20300.0
2007-11-06 14:55:00,34.29,34.3,34.29,34.29,3500.0,33.3388,33.3485,33.3388,33.3388,3500.0
2007-11-06 15:00:00,34.29,34.3,34.29,34.3,12400.0,33.3388,33.3485,33.3388,33.3485,12400.0
2007-11-06 15:05:00,34.29,34.3,34.28,34.28,11300.0,33.3388,33.3485,33.3291,33.3291,11300.0
2007-11-06 15:10:00,34.29,34.29,34.28,34.29,2200.0,33.3388,33.3388,33.3291,33.3388,2200.0
2007-11-06 15:15:00,34.29,34.3,34.28,34.3,9700.0,33.3388,33.3485,33.3291,33.3485,9700.0
2007-11-06 15:20:00,34.3,34.31,34.29,34.31,7900.0,33.3485,33.3582,33.3388,33.3582,7900.0
2007-11-06 15:25:00,34.3,34.31,34.29,34.29,3300.0,33.3485,33.3582,33.3388,33.3388,3300.0
2007-11-06 15:30:00,34.3,34.3,34.29,34.29,3100.0,33.3485,33.3485,33.3388,33.3388,3100.0
2007-11-06 15:35:00,34.3,34.31,34.29,34.29,4500.0,33.3485,33.3582,33.3388,33.3388,4500.0
2007-11-06 15:40:00,34.29,34.31,34.29,34.3,10700.0,33.3388,33.3582,33.3388,33.3485,10700.0
2007-11-06 15:45:00,34.3,34.31,34.29,34.31,8700.0,33.3485,33.3582,33.3388,33.3582,8700.0
2007-11-06 15:50:00,34.3,34.34,34.3,34.33,27200.0,33.3485,33.3874,33.3485,33.3777,27200.0
2007-11-06 15:55:00,34.32,34.34,34.31,34.33,14100.0,33.368,33.3874,33.3582,33.3777,14100.0
2007-11-07 09:30:00,34.26,34.28,34.26,34.28,11700.0,33.3096,33.3291,33.3096,33.3291,11700.0
2007-11-07 09:35:00,34.28,34.3,34.23,34.25,22100.0,33.3291,33.3485,33.2805,33.2999,22100.0
2007-11-07 09:40:00,34.25,34.3,34.25,34.29,13900.0,33.2999,33.3485,33.2999,33.3388,13900.0
2007-11-07 09:45:00,34.29,34.31,34.27,34.29,44200.0,33.3388,33.3582,33.3194,33.3388,44200.0
2007-11-07 09:50:00,34.29,34.3,34.28,34.29,3600.0,33.3388,33.3485,33.3291,33.3388,3600.0
2007-11-07 09:55:00,34.29,34.29,34.27,34.28,21100.0,33.3388,33.3388,33.3194,33.3291,21100.0
2007-11-07 10:00:00,34.28,34.29,34.27,34.29,10400.0,33.3291,33.3388,33.3194,33.3388,10400.0
2007-11-07 10:05:00,34.28,34.29,34.28,34.28,4000.0,33.3291,33.3388,33.3291,33.3291,4000.0
2007-11-07 10:10:00,34.29,34.29,34.27,34.28,4500.0,33.3388,33.3388,33.3194,33.3291,4500.0
2007-11-07 10:15:00,34.29,34.29,34.28,34.29,3100.0,33.3388,33.3388,33.3291,33.3388,3100.0
2007-11-07 10:20:00,34.29,34.29,34.28,34.28,3000.0,33.3388,33.3388,33.3291,33.3291,3000.0
2007-11-07 10:25:00,34.29,34.29,34.28,34.28,3800.0,33.3388,33.3388,33.3291,33.3291,3800.0
2007-11-07 10:30:00,34.28,34.29,34.28,34.28,1900.0,33.3291,33.3388,33.3291,33.3291,1900.0
2007-11-07 10:35:00,34.29,34.29,34.27,34.27,14300.0,33.3388,33.3388,33.3194,33.3194,14300.0
2007-11-07 10:40:00,34.27,34.28,34.26,34.26,30300.0,33.3194,33.3291,33.3096,33.3096,30300.0
2007-11-07 10:45:00,34.26,34.27,34.26,34.26,23000.0,33.3096,33.3194,33.3096,33.3096,23000.0
2007-11-07 10:50:00,34.26,34.27,34.26,34.26,9000.0,33.3096,33.3194,33.3096,33.3096,9000.0
2007-11-07 10:55:00,34.26,34.27,34.26,34.26,7200.0,33.3096,33.3194,33.3096,33.3096,7200.0
2007-11-07 11:00:00,34.26,34.28,34.26,34.26,39600.0,33.3096,33.3291,33.3096,33.3096,39600.0
2007-11-07 11:05:00,34.26,34.28,34.26,34.27,27000.0,33.3096,33.3291,33.3096,33.3194,27000.0
2007-11-07 11:10:00,34.28,34.29,34.27,34.28,8300.0,33.3291,33.3388,33.3194,33.3291,8300.0
2007-11-07 11:15:00,34.29,34.29,34.28,34.29,9800.0,33.3388,33.3388,33.3291,33.3388,9800.0
2007-11-07 11:20:00,34.28,34.3,34.28,34.29,3700.0,33.3291,33.3485,33.3291,33.3388,3700.0
2007-11-07 11:25:00,34.29,34.3,34.29,34.3,2800.0,33.3388,33.3485,33.3388,33.3485,2800.0
2007-11-07 11:30:00,34.29,34.3,34.29,34.3,1700.0,33.3388,33.3485,33.3388,33.3485,1700.0
2007-11-07 11:35:00,34.3,34.3,34.28,34.29,18500.0,33.3485,33.3485,33.3291,33.3388,18500.0
2007-11-07 11:40:00,34.29,34.29,34.28,34.29,27200.0,33.3388,33.3388,33.3291,33.3388,27200.0
2007-11-07 11:45:00,34.29,34.29,34.28,34.28,1400.0,33.3388,33.3388,33.3291,33.3291,1400.0
2007-11-07 11:50:00,34.29,34.29,34.28,34.29,2900.0,33.3388,33.3388,33.3291,33.3388,2900.0
2007-11-07 11:55:00,34.29,34.29,34.28,34.28,12500.0,33.3388,33.3388,33.3291,33.3291,12500.0
2007-11-07 12:00:00,34.28,34.29,34.27,34.28,386100.0,33.3291,33.3388,33.3194,33.3291,386100.0
2007-11-07 12:05:00,34.28,34.29,34.28,34.28,7100.0,33.3291,33.3388,33.3291,33.3291,7100.0
2007-11-07 12:10:00,34.28,34.28,34.27,34.28,14500.0,33.3291,33.3291,33.3194,33.3291,14500.0
2007-11-07 12:15:00,34.28,34.29,34.28,34.28,3500.0,33.3291,33.3388,33.3291,33.3291,3500.0
2007-11-07 12:20:00,34.29,34.29,34.27,34.27,86700.0,33.3388,33.3388,33.3194,33.3194,86700.0
2007-11-07 12:25:00,34.27,34.28,34.26,34.27,36000.0,33.3194,33.3291,33.3096,33.3194,36000.0
2007-11-07 12:30:00,34.27,34.27,34.25,34.27,149000.0,33.3194,33.3194,33.2999,33.3194,149000.0
2007-11-07 12:35:00,34.27,34.27,34.26,34.27,5200.0,33.3194,33.3194,33.3096,33.3194,5200.0
2007-11-07 12:40:00,34.27,34.27,34.25,34.26,13800.0,33.3194,33.3194,33.2999,33.3096,13800.0
2007-11-07 12:45:00,34.26,34.26,34.25,34.25,60100.0,33.3096,33.3096,33.2999,33.2999,60100.0
2007-11-07 12:50:00,34.25,34.25,34.23,34.24,188400.0,33.2999,33.2999,33.2805,33.2902,188400.0
2007-11-07 12:55:00,34.24,34.24,34.23,34.23,126700.0,33.2902,33.2902,33.2805,33.2805,126700.0
2007-11-07 13:00:00,34.24,34.24,34.23,34.24,40700.0,33.2902,33.2902,33.2805,33.2902,40700.0
2007-11-07 13:05:00,34.24,34.24,34.22,34.23,462700.0,33.2902,33.2902,33.2707,33.2805,462700.0
2007-11-07 13:10:00,34.23,34.24,34.23,34.23,97700.0,33.2805,33.2902,33.2805,33.2805,97700.0
2007-11-07 13:15:00,34.24,34.24,34.22,34.23,53300.0,33.2902,33.2902,33.2707,33.2805,53300.0
2007-11-07 13:20:00,34.23,34.23,34.21,34.22,122800.0,33.2805,33.2805,33.261,33.2707,122800.0
2007-11-07 13:25:00,34.22,34.22,34.21,34.22,44600.0,33.2707,33.2707,33.261,33.2707,44600.0
2007-11-07 13:30:00,34.22,34.22,34.2,34.2,59400.0,33.2707,33.2707,33.2513,33.2513,59400.0
2007-11-07 13:35:00,34.2,34.21,34.16,34.17,158700.0,33.2513,33.261,33.2124,33.2221,158700.0
2007-11-07 13:40:00,34.17,34.21,34.17,34.19,57700.0,33.2221,33.261,33.2221,33.2416,57700.0
2007-11-07 13:45:00,34.19,34.21,34.19,34.19,30100.0,33.2416,33.261,33.2416,33.2416,30100.0
2007-11-07 13:50:00,34.19,34.2,34.19,34.2,10300.0,33.2416,33.2513,33.2416,33.2513,10300.0
2007-11-07 13:55:00,34.2,34.23,34.2,34.22,6400.0,33.2513,33.2805,33.2513,33.2707,6400.0
2007-11-07 14:00:00,34.22,34.22,34.2,34.2,34300.0,33.2707,33.2707,33.2513,33.2513,34300.0
2007-11-07 14:05:00,34.21,34.21,34.19,34.21,35200.0,33.261,33.261,33.2416,33.261,35200.0
2007-11-07 14:10:00,34.2,34.21,34.2,34.2,34600.0,33.2513,33.261,33.2513,33.2513,34600.0
2007-11-07 14:15:00,34.21,34.23,34.2,34.22,8600.0,33.261,33.2805,33.2513,33.2707,8600.0
2007-11-07 14:20:00,34.22,34.23,34.22,34.22,4000.0,33.2707,33.2805,33.2707,33.2707,4000.0
2007-11-07 14:25:00,34.22,34.25,34.22,34.24,12000.0,33.2707,33.2999,33.2707,33.2902,12000.0
2007-11-07 14:30:00,34.23,34.25,34.23,34.23,5400.0,33.2805,33.2999,33.2805,33.2805,5400.0
2007-11-07 14:35:00,34.24,34.24,34.23,34.23,3400.0,33.2902,33.2902,33.2805,33.2805,3400.0
2007-11-07 14:40:00,34.23,34.25,34.23,34.24,8600.0,33.2805,33.2999,33.2805,33.2902,8600.0
2007-11-07 14:45:00,34.24,34.24,34.22,34.24,19200.0,33.2902,33.2902,33.2707,33.2902,19200.0
2007-11-07 14:50:00,34.23,34.24,34.22,34.22,39400.0,33.2805,33.2902,33.2707,33.2707,39400.0
2007-11-07 14:55:00,34.21,34.21,34.19,34.19,46000.0,33.261,33.261,33.2416,33.2416,46000.0
2007-11-07 15:00:00,34.2,34.2,34.19,34.19,22800.0,33.2513,33.2513,33.2416,33.2416,22800.0
2007-11-07 15:05:00,34.19,34.21,34.19,34.21,31000.0,33.2416,33.261,33.2416,33.261,31000.0
2007-11-07 15:10:00,34.2,34.21,34.19,34.19,20400.0,33.2513,33.261,33.2416,33.2416,20400.0
2007-11-07 15:15:00,34.2,34.2,34.19,34.2,27000.0,33.2513,33.2513,33.2416,33.2513,27000.0
2007-11-07 15:20:00,34.19,34.2,34.18,34.19,35000.0,33.2416,33.2513,33.2318,33.2416,35000.0
2007-11-07 15:25:00,34.19,34.2,34.18,34.18,142000.0,33.2416,33.2513,33.2318,33.2318,142000.0
2007-11-07 15:30:00,34.18,34.19,34.17,34.18,109400.0,33.2318,33.2416,33.2221,33.2318,109400.0
2007-11-07 15:35:00,34.18,34.18,34.16,34.17,53200.0,33.2318,33.2318,33.2124,33.2221,53200.0
2007-11-07 15:40:00,34.18,34.18,34.15,34.16,78300.0,33.2318,33.2318,33.2027,33.2124,78300.0
2007-11-07 15:45:00,34.16,34.16,34.15,34.16,60000.0,33.2124,33.2124,33.2027,33.2124,60000.0
2007-11-07 15:50:00,34.15,34.16,34.07,34.09,154100.0,33.2027,33.2124,33.1249,33.1443,154100.0
2007-11-07 15:55:00,34.09,34.17,34.05,34.17,155700.0,33.1443,33.2221,33.1055,33.2221,155700.0
2007-11-08 09:30:00,34.25,34.25,34.2,34.21,8900.0,33.2999,33.2999,33.2513,33.261,8900.0
2007-11-08 09:35:00,34.22,34.27,34.2,34.26,14200.0,33.2707,33.3194,33.2513,33.3096,14200.0
2007-11-08 09:40:00,34.26,34.27,34.24,34.26,3000.0,33.3096,33.3194,33.2902,33.3096,3000.0
2007-11-08 09:45:00,34.25,34.27,34.24,34.27,8300.0,33.2999,33.3194,33.2902,33.3194,8300.0
2007-11-08 09:50:00,34.26,34.27,34.24,34.26,11300.0,33.3096,33.3194,33.2902,33.3096,11300.0
2007-11-08 09:55:00,34.26,34.27,34.26,34.27,2200.0,33.3096,33.3194,33.3096,33.3194,2200.0
2007-11-08 10:00:00,34.27,34.27,34.26,34.27,8800.0,33.3194,33.3194,33.3096,33.3194,8800.0
2007-11-08 10:05:00,34.26,34.27,34.26,34.26,11500.0,33.3096,33.3194,33.3096,33.3096,11500.0
2007-11-08 10:10:00,34.26,34.28,34.26,34.28,21400.0,33.3096,33.3291,33.3096,33.3291,21400.0
2007-11-08 10:15:00,34.28,34.3,34.27,34.29,6900.0,33.3291,33.3485,33.3194,33.3388,6900.0
2007-11-08 10:20:00,34.3,34.33,34.29,34.31,18900.0,33.3485,33.3777,33.3388,33.3582,18900.0
2007-11-08 10:25:00,34.32,34.32,34.28,34.29,4700.0,33.368,33.368,33.3291,33.3388,4700.0
2007-11-08 10:30:00,34.3,34.3,34.28,34.28,7800.0,33.3485,33.3485,33.3291,33.3291,7800.0
2007-11-08 10:35:00,34.28,34.3,34.27,34.27,26700.0,33.3291,33.3485,33.3194,33.3194,26700.0
2007-11-08 10:40:00,34.27,34.27,34.24,34.25,8000.0,33.3194,33.3194,33.2902,33.2999,8000.0
2007-11-08 10:45:00,34.27,34.28,34.25,34.27,7000.0,33.3194,33.3291,33.2999,33.3194,7000.0
2007-11-08 10:50:00,34.27,34.28,34.25,34.28,33800.0,33.3194,33.3291,33.2999,33.3291,33800.0
2007-11-08 10:55:00,34.27,34.27,34.26,34.26,8800.0,33.3194,33.3194,33.3096,33.3096,8800.0
2007-11-08 11:00:00,34.27,34.27,34.26,34.27,2100.0,33.3194,33.3194,33.3096,33.3194,2100.0
2007-11-08 11:05:00,34.27,34.28,34.26,34.27,3200.0,33.3194,33.3291,33.3096,33.3194,3200.0
2007-11-08 11:10:00,34.27,34.28,34.25,34.25,8600.0,33.3194,33.3291,33.2999,33.2999,8600.0
2007-11-08 11:15:00,34.26,34.26,34.25,34.25,17200.0,33.3096,33.3096,33.2999,33.2999,17200.0
2007-11-08 11:20:00,34.25,34.26,34.25,34.25,1500.0,33.2999,33.3096,33.2999,33.2999,1500.0
2007-11-08 11:25:00,34.25,34.26,34.25,34.25,2000.0,33.2999,33.3096,33.2999,33.2999,2000.0
2007-11-08 11:30:00,34.26,34.28,34.26,34.26,3500.0,33.3096,33.3291,33.3096,33.3096,3500.0
2007-11-08 11:35:00,34.26,34.27,34.25,34.25,9600.0,33.3096,33.3194,33.2999,33.2999,9600.0
2007-11-08 11:40:00,34.26,34.26,34.25,34.25,4200.0,33.3096,33.3096,33.2999,33.2999,4200.0
2007-11-08 11:45:00,34.26,34.26,34.25,34.25,31300.0,33.3096,33.3096,33.2999,33.2999,31300.0
2007-11-08 11:50:00,34.25,34.25,34.24,34.25,30600.0,33.2999,33.2999,33.2902,33.2999,30600.0
2007-11-08 11:55:00,34.24,34.25,34.24,34.24,7700.0,33.2902,33.2999,33.2902,33.2902,7700.0
2007-11-08 12:00:00,34.24,34.25,34.24,34.25,3700.0,33.2902,33.2999,33.2902,33.2999,3700.0
2007-11-08 12:05:00,34.25,34.26,34.24,34.26,4900.0,33.2999,33.3096,33.2902,33.3096,4900.0
2007-11-08 12:10:00,34.25,34.26,34.24,34.26,4800.0,33.2999,33.3096,33.2902,33.3096,4800.0
2007-11-08 12:15:00,34.26,34.26,34.25,34.26,6100.0,33.3096,33.3096,33.2999,33.3096,6100.0
2007-11-08 12:20:00,34.25,34.26,34.24,34.25,10200.0,33.2999,33.3096,33.2902,33.2999,10200.0
2007-11-08 12:25:00,34.25,34.25,34.24,34.25,8800.0,33.2999,33.2999,33.2902,33.2999,8800.0
2007-11-08 12:30:00,34.25,34.25,34.24,34.25,14100.0,33.2999,33.2999,33.2902,33.2999,14100.0
2007-11-08 12:35:00,34.24,34.25,34.23,34.24,38000.0,33.2902,33.2999,33.2805,33.2902,38000.0
2007-11-08 12:40:00,34.23,34.25,34.23,34.25,30700.0,33.2805,33.2999,33.2805,33.2999,30700.0
2007-11-08 12:45:00,34.25,34.25,34.23,34.23,13300.0,33.2999,33.2999,33.2805,33.2805,13300.0
2007-11-08 12:50:00,34.23,34.25,34.23,34.24,26700.0,33.2805,33.2999,33.2805,33.2902,26700.0
2007-11-08 12:55:00,34.23,34.25,34.23,34.25,9600.0,33.2805,33.2999,33.2805,33.2999,9600.0
2007-11-08 13:00:00,34.23,34.26,34.23,34.25,5300.0,33.2805,33.3096,33.2805,33.2999,5300.0
2007-11-08 13:05:00,34.25,34.25,34.15,34.17,28700.0,33.2999,33.2999,33.2027,33.2221,28700.0
2007-11-08 13:10:00,34.17,34.2,34.16,34.19,10300.0,33.2221,33.2513,33.2124,33.2416,10300.0
2007-11-08 13:15:00,34.18,34.19,34.16,34.17,23200.0,33.2318,33.2416,33.2124,33.2221,23200.0
2007-11-08 13:20:00,34.17,34.17,34.15,34.16,21200.0,33.2221,33.2221,33.2027,33.2124,21200.0
2007-11-08 13:25:00,34.15,34.17,34.15,34.16,16000.0,33.2027,33.2221,33.2027,33.2124,16000.0
2007-11-08 13:30:00,34.16,34.18,34.15,34.16,85200.0,33.2124,33.2318,33.2027,33.2124,85200.0
2007-11-08 13:35:00,34.16,34.17,34.15,34.15,32500.0,33.2124,33.2221,33.2027,33.2027,32500.0
2007-11-08 13:40:00,34.16,34.17,34.14,34.16,15400.0,33.2124,33.2221,33.193,33.2124,15400.0
2007-11-08 13:45:00,34.15,34.16,34.15,34.15,15200.0,33.2027,33.2124,33.2027,33.2027,15200.0
2007-11-08 13:50:00,34.16,34.17,34.15,34.16,20400.0,33.2124,33.2221,33.2027,33.2124,20400.0
2007-11-08 13:55:00,34.16,34.17,34.16,34.17,47500.0,33.2124,33.2221,33.2124,33.2221,47500.0
2007-11-08 14:00:00,34.18,34.19,34.16,34.17,16600.0,33.2318,33.2416,33.2124,33.2221,16600.0
2007-11-08 14:05:00,34.18,34.19,34.16,34.16,12400.0,33.2318,33.2416,33.2124,33.2124,12400.0
2007-11-08 14:10:00,34.16,34.19,34.15,34.19,17400.0,33.2124,33.2416,33.2027,33.2416,17400.0
2007-11-08 14:15:00,34.18,34.22,34.18,34.22,37100.0,33.2318,33.2707,33.2318,33.2707,37100.0
2007-11-08 14:20:00,34.21,34.21,34.19,34.19,13500.0,33.261,33.261,33.2416,33.2416,13500.0
2007-11-08 14:25:00,34.19,34.2,34.18,34.2,4800.0,33.2416,33.2513,33.2318,33.2513,4800.0
2007-11-08 14:30:00,34.19,34.2,34.19,34.2,6000.0,33.2416,33.2513,33.2416,33.2513,6000.0
2007-11-08 14:35:00,34.19,34.2,34.18,34.19,24200.0,33.2416,33.2513,33.2318,33.2416,24200.0
2007-11-08 14:40:00,34.19,34.19,34.16,34.18,49000.0,33.2416,33.2416,33.2124,33.2318,49000.0
2007-11-08 14:45:00,34.17,34.18,34.16,34.17,22700.0,33.2221,33.2318,33.2124,33.2221,22700.0
2007-11-08 14:50:00,34.17,34.17,34.09,34.1,168800.0,33.2221,33.2221,33.1443,33.1541,168800.0
2007-11-08 14:55:00,34.1,34.17,34.1,34.17,25900.0,33.1541,33.2221,33.1541,33.2221,25900.0
2007-11-08 15:00:00,34.17,34.17,34.15,34.16,19100.0,33.2221,33.2221,33.2027,33.2124,19100.0
2007-11-08 15:05:00,34.17,34.18,34.13,34.15,17800.0,33.2221,33.2318,33.1832,33.2027,17800.0
2007-11-08 15:10:00,34.15,34.16,34.13,34.15,8700.0,33.2027,33.2124,33.1832,33.2027,8700.0
2007-11-08 15:15:00,34.16,34.17,34.16,34.17,12300.0,33.2124,33.2221,33.2124,33.2221,12300.0
2007-11-08 15:20:00,34.17,34.22,34.16,34.2,37400.0,33.2221,33.2707,33.2124,33.2513,37400.0
2007-11-08 15:25:00,34.19,34.2,34.17,34.17,21400.0,33.2416,33.2513,33.2221,33.2221,21400.0
2007-11-08 15:30:00,34.18,34.18,34.16,34.18,21600.0,33.2318,33.2318,33.2124,33.2318,21600.0
2007-11-08 15:35:00,34.19,34.2,34.17,34.19,15000.0,33.2416,33.2513,33.2221,33.2416,15000.0
2007-11-08 15:40:00,34.19,34.2,34.17,34.19,42600.0,33.2416,33.2513,33.2221,33.2416,42600.0
2007-11-08 15:45:00,34.19,34.2,34.16,34.2,50400.0,33.2416,33.2513,33.2124,33.2513,50400.0
2007-11-08 15:50:00,34.2,34.2,34.19,34.2,25600.0,33.2513,33.2513,33.2416,33.2513,25600.0
2007-11-08 15:55:00,34.2,34.2,34.16,34.17,33200.0,33.2513,33.2513,33.2124,33.2221,33200.0
2007-11-09 09:30:00,33.96,34.05,33.94,34.05,8900.0,33.018,33.1055,32.9985,33.1055,8900.0
2007-11-09 09:35:00,34.05,34.09,33.98,34.03,26100.0,33.1055,33.1443,33.0374,33.086,26100.0
2007-11-09 09:40:00,34.05,34.06,33.99,33.99,31800.0,33.1055,33.1152,33.0471,33.0471,31800.0
2007-11-09 09:45:00,33.99,34.14,33.98,34.12,40900.0,33.0471,33.193,33.0374,33.1735,40900.0
2007-11-09 09:50:00,34.12,34.12,34.09,34.12,35700.0,33.1735,33.1735,33.1443,33.1735,35700.0
2007-11-09 09:55:00,34.12,34.15,34.12,34.13,8000.0,33.1735,33.2027,33.1735,33.1832,8000.0
2007-11-09 10:00:00,34.12,34.15,34.12,34.13,7500.0,33.1735,33.2027,33.1735,33.1832,7500.0
2007-11-09 10:05:00,34.14,34.14,34.12,34.12,10400.0,33.193,33.193,33.1735,33.1735,10400.0
2007-11-09 10:10:00,34.12,34.14,34.1,34.12,12100.0,33.1735,33.193,33.1541,33.1735,12100.0
2007-11-09 10:15:00,34.13,34.14,34.11,34.13,6900.0,33.1832,33.193,33.1638,33.1832,6900.0
2007-11-09 10:20:00,34.13,34.16,34.13,34.16,9900.0,33.1832,33.2124,33.1832,33.2124,9900.0
2007-11-09 10:25:00,34.16,34.17,34.14,34.15,6100.0,33.2124,33.2221,33.193,33.2027,6100.0
2007-11-09 10:30:00,34.15,34.17,34.14,34.16,4600.0,33.2027,33.2221,33.193,33.2124,4600.0
2007-11-09 10:35:00,34.16,34.17,34.15,34.16,2900.0,33.2124,33.2221,33.2027,33.2124,2900.0
2007-11-09 10:40:00,34.17,34.18,34.17,34.17,7600.0,33.2221,33.2318,33.2221,33.2221,7600.0
2007-11-09 10:45:00,34.17,34.18,34.17,34.18,24500.0,33.2221,33.2318,33.2221,33.2318,24500.0
2007-11-09 10:50:00,34.17,34.18,34.17,34.17,9600.0,33.2221,33.2318,33.2221,33.2221,9600.0
2007-11-09 10:55:00,34.17,34.18,34.16,34.16,14200.0,33.2221,33.2318,33.2124,33.2124,14200.0
2007-11-09 11:00:00,34.16,34.17,34.15,34.16,6800.0,33.2124,33.2221,33.2027,33.2124,6800.0
2007-11-09 11:05:00,34.15,34.17,34.15,34.16,6400.0,33.2027,33.2221,33.2027,33.2124,6400.0
2007-11-09 11:10:00,34.16,34.16,34.15,34.15,11400.0,33.2124,33.2124,33.2027,33.2027,11400.0
2007-11-09 11:15:00,34.15,34.15,34.14,34.15,7000.0,33.2027,33.2027,33.193,33.2027,7000.0
2007-11-09 11:20:00,34.15,34.16,34.14,34.16,10900.0,33.2027,33.2124,33.193,33.2124,10900.0
2007-11-09 11:25:00,34.16,34.17,34.15,34.15,11500.0,33.2124,33.2221,33.2027,33.2027,11500.0
2007-11-09 11:30:00,34.16,34.16,34.14,34.14,4600.0,33.2124,33.2124,33.193,33.193,4600.0
2007-11-09 11:35:00,34.15,34.15,34.13,34.15,3800.0,33.2027,33.2027,33.1832,33.2027,3800.0
2007-11-09 11:40:00,34.14,34.15,34.13,34.14,2500.0,33.193,33.2027,33.1832,33.193,2500.0
2007-11-09 11:45:00,34.16,34.16,34.13,34.14,18900.0,33.2124,33.2124,33.1832,33.193,18900.0
2007-11-09 11:50:00,34.16,34.17,34.15,34.16,33400.0,33.2124,33.2221,33.2027,33.2124,33400.0
2007-11-09 11:55:00,34.17,34.18,34.17,34.17,10200.0,33.2221,33.2318,33.2221,33.2221,10200.0
2007-11-09 12:00:00,34.18,34.18,34.17,34.18,22900.0,33.2318,33.2318,33.2221,33.2318,22900.0
2007-11-09 12:05:00,34.18,34.2,34.17,34.18,14000.0,33.2318,33.2513,33.2221,33.2318,14000.0
2007-11-09 12:10:00,34.17,34.18,34.16,34.16,1000.0,33.2221,33.2318,33.2124,33.2124,1000.0
2007-11-09 12:15:00,34.16,34.18,34.15,34.18,2800.0,33.2124,33.2318,33.2027,33.2318,2800.0
2007-11-09 12:20:00,34.18,34.18,34.16,34.16,3000.0,33.2318,33.2318,33.2124,33.2124,3000.0
2007-11-09 12:25:00,34.16,34.18,34.16,34.18,1000.0,33.2124,33.2318,33.2124,33.2318,1000.0
2007-11-09 12:30:00,34.18,34.18,34.17,34.17,1700.0,33.2318,33.2318,33.2221,33.2221,1700.0
2007-11-09 12:35:00,34.18,34.18,34.17,34.18,6300.0,33.2318,33.2318,33.2221,33.2318,6300.0
2007-11-09 12:40:00,34.18,34.18,34.17,34.17,9300.0,33.2318,33.2318,33.2221,33.2221,9300.0
2007-11-09 12:45:00,34.17,34.18,34.16,34.18,5100.0,33.2221,33.2318,33.2124,33.2318,5100.0
2007-11-09 12:50:00,34.17,34.18,34.16,34.17,3200.0,33.2221,33.2318,33.2124,33.2221,3200.0
2007-11-09 12:55:00,34.18,34.18,34.17,34.18,2200.0,33.2318,33.2318,33.2221,33.2318,2200.0
2007-11-09 13:00:00,34.18,34.18,34.17,34.18,1800.0,33.2318,33.2318,33.2221,33.2318,1800.0
2007-11-09 13:05:00,34.17,34.19,34.16,34.19,73400.0,33.2221,33.2416,33.2124,33.2416,73400.0
2007-11-09 13:10:00,34.18,34.2,34.18,34.19,93700.0,33.2318,33.2513,33.2318,33.2416,93700.0
2007-11-09 13:15:00,34.2,34.2,34.16,34.16,7000.0,33.2513,33.2513,33.2124,33.2124,7000.0
2007-11-09 13:20:00,34.18,34.18,34.17,34.18,1200.0,33.2318,33.2318,33.2221,33.2318,1200.0
2007-11-09 13:25:00,34.18,34.18,34.17,34.17,1600.0,33.2318,33.2318,33.2221,33.2221,1600.0
2007-11-09 13:30:00,34.18,34.18,34.17,34.18,1500.0,33.2318,33.2318,33.2221,33.2318,1500.0
2007-11-09 13:35:00,34.17,34.17,34.15,34.16,14700.0,33.2221,33.2221,33.2027,33.2124,14700.0
2007-11-09 13:40:00,34.16,34.16,34.15,34.15,23500.0,33.2124,33.2124,33.2027,33.2027,23500.0
2007-11-09 13:45:00,34.16,34.16,34.15,34.15,9900.0,33.2124,33.2124,33.2027,33.2027,9900.0
2007-11-09 13:50:00,34.15,34.16,34.15,34.15,3500.0,33.2027,33.2124,33.2027,33.2027,3500.0
2007-11-09 13:55:00,34.15,34.16,34.15,34.15,4300.0,33.2027,33.2124,33.2027,33.2027,4300.0
2007-11-09 14:00:00,34.15,34.16,34.15,34.16,9300.0,33.2027,33.2124,33.2027,33.2124,9300.0
2007-11-09 14:05:00,34.16,34.17,34.15,34.16,4900.0,33.2124,33.2221,33.2027,33.2124,4900.0
2007-11-09 14:10:00,34.16,34.18,34.16,34.17,22100.0,33.2124,33.2318,33.2124,33.2221,22100.0
2007-11-09 14:15:00,34.17,34.18,34.17,34.18,600.0,33.2221,33.2318,33.2221,33.2318,600.0
2007-11-09 14:20:00,34.18,34.18,34.18,34.18,9200.0,33.2318,33.2318,33.2318,33.2318,9200.0
2007-11-09 14:25:00,34.18,34.18,34.17,34.17,6300.0,33.2318,33.2318,33.2221,33.2221,6300.0
2007-11-09 14:30:00,34.18,34.18,34.17,34.18,5200.0,33.2318,33.2318,33.2221,33.2318,5200.0
2007-11-09 14:35:00,34.18,34.18,34.17,34.18,10700.0,33.2318,33.2318,33.2221,33.2318,10700.0
2007-11-09 14:40:00,34.18,34.18,34.18,34.18,5700.0,33.2318,33.2318,33.2318,33.2318,5700.0
2007-11-09 14:45:00,34.18,34.18,34.17,34.17,3500.0,33.2318,33.2318,33.2221,33.2221,3500.0
2007-11-09 14:50:00,34.18,34.18,34.15,34.15,28400.0,33.2318,33.2318,33.2027,33.2027,28400.0
2007-11-09 14:55:00,34.15,34.16,34.15,34.16,16100.0,33.2027,33.2124,33.2027,33.2124,16100.0
2007-11-09 15:00:00,34.15,34.16,34.15,34.15,16900.0,33.2027,33.2124,33.2027,33.2027,16900.0
2007-11-09 15:05:00,34.16,34.16,34.15,34.16,9800.0,33.2124,33.2124,33.2027,33.2124,9800.0
2007-11-09 15:10:00,34.16,34.16,34.15,34.15,15500.0,33.2124,33.2124,33.2027,33.2027,15500.0
2007-11-09 15:15:00,34.15,34.17,34.15,34.16,12000.0,33.2027,33.2221,33.2027,33.2124,12000.0
2007-11-09 15:20:00,34.16,34.17,34.16,34.17,12800.0,33.2124,33.2221,33.2124,33.2221,12800.0
2007-11-09 15:25:00,34.17,34.17,34.16,34.16,23100.0,33.2221,33.2221,33.2124,33.2124,23100.0
2007-11-09 15:30:00,34.16,34.16,34.15,34.15,16800.0,33.2124,33.2124,33.2027,33.2027,16800.0
2007-11-09 15:35:00,34.15,34.16,34.15,34.16,56600.0,33.2027,33.2124,33.2027,33.2124,56600.0
2007-11-09 15:40:00,34.16,34.17,34.15,34.15,18200.0,33.2124,33.2221,33.2027,33.2027,18200.0
2007-11-09 15:45:00,34.15,34.16,34.15,34.15,15200.0,33.2027,33.2124,33.2027,33.2027,15200.0
2007-11-09 15:50:00,34.15,34.16,34.14,34.15,121700.0,33.2027,33.2124,33.193,33.2027,121700.0
2007-11-09 15:55:00,34.14,34.18,34.14,34.17,108000.0,33.193,33.2318,33.193,33.2221,108000.0
2007-11-12 09:30:00,34.18,34.25,34.18,34.2,24800.0,33.2318,33.2999,33.2318,33.2513,24800.0
2007-11-12 09:35:00,34.2,34.22,34.18,34.19,23100.0,33.2513,33.2707,33.2318,33.2416,23100.0
2007-11-12 09:40:00,34.19,34.2,34.18,34.2,7700.0,33.2416,33.2513,33.2318,33.2513,7700.0
2007-11-12 09:45:00,34.2,34.2,34.19,34.2,6600.0,33.2513,33.2513,33.2416,33.2513,6600.0
2007-11-12 09:50:00,34.2,34.21,34.19,34.2,19700.0,33.2513,33.261,33.2416,33.2513,19700.0
2007-11-12 09:55:00,34.2,34.2,34.19,34.2,17500.0,33.2513,33.2513,33.2416,33.2513,17500.0
2007-11-12 10:00:00,34.19,34.2,34.18,34.18,36700.0,33.2416,33.2513,33.2318,33.2318,36700.0
2007-11-12 10:05:00,34.19,34.2,34.18,34.19,49800.0,33.2416,33.2513,33.2318,33.2416,49800.0
2007-11-12 10:10:00,34.19,34.2,34.18,34.18,73200.0,33.2416,33.2513,33.2318,33.2318,73200.0
2007-11-12 10:15:00,34.19,34.19,34.17,34.17,144300.0,33.2416,33.2416,33.2221,33.2221,144300.0
2007-11-12 10:20:00,34.17,34.18,34.17,34.18,10700.0,33.2221,33.2318,33.2221,33.2318,10700.0
2007-11-12 10:25:00,34.17,34.18,34.17,34.18,28700.0,33.2221,33.2318,33.2221,33.2318,28700.0
2007-11-12 10:30:00,34.18,34.19,34.18,34.19,19400.0,33.2318,33.2416,33.2318,33.2416,19400.0
2007-11-12 10:35:00,34.18,34.2,34.18,34.2,7400.0,33.2318,33.2513,33.2318,33.2513,7400.0
2007-11-12 10:40:00,34.2,34.2,34.19,34.19,1900.0,33.2513,33.2513,33.2416,33.2416,1900.0
2007-11-12 10:45:00,34.2,34.2,34.19,34.19,52700.0,33.2513,33.2513,33.2416,33.2416,52700.0
2007-11-12 10:50:00,34.2,34.21,34.2,34.21,45900.0,33.2513,33.261,33.2513,33.261,45900.0
2007-11-12 10:55:00,34.22,34.22,34.2,34.21,83000.0,33.2707,33.2707,33.2513,33.261,83000.0
2007-11-12 11:00:00,34.21,34.22,34.2,34.2,85700.0,33.261,33.2707,33.2513,33.2513,85700.0
2007-11-12 11:05:00,34.21,34.23,34.2,34.22,61400.0,33.261,33.2805,33.2513,33.2707,61400.0
2007-11-12 11:10:00,34.22,34.24,34.21,34.22,94800.0,33.2707,33.2902,33.261,33.2707,94800.0
2007-11-12 11:15:00,34.21,34.23,34.2,34.23,38300.0,33.261,33.2805,33.2513,33.2805,38300.0
2007-11-12 11:20:00,34.23,34.23,34.22,34.23,11600.0,33.2805,33.2805,33.2707,33.2805,11600.0
2007-11-12 11:25:00,34.23,34.23,34.22,34.23,4400.0,33.2805,33.2805,33.2707,33.2805,4400.0
2007-11-12 11:30:00,34.23,34.23,34.22,34.22,7400.0,33.2805,33.2805,33.2707,33.2707,7400.0
2007-11-12 11:35:00,34.23,34.23,34.21,34.22,2800.0,33.2805,33.2805,33.261,33.2707,2800.0
2007-11-12 11:40:00,34.21,34.23,34.21,34.22,5900.0,33.261,33.2805,33.261,33.2707,5900.0
2007-11-12 11:45:00,34.22,34.23,34.22,34.22,2700.0,33.2707,33.2805,33.2707,33.2707,2700.0
2007-11-12 11:50:00,34.22,34.23,34.22,34.22,4900.0,33.2707,33.2805,33.2707,33.2707,4900.0
2007-11-12 11:55:00,34.22,34.23,34.22,34.22,2000.0,33.2707,33.2805,33.2707,33.2707,2000.0
2007-11-12 12:00:00,34.21,34.22,34.21,34.21,14300.0,33.261,33.2707,33.261,33.261,14300.0
2007-11-12 12:05:00,34.21,34.22,34.21,34.22,1800.0,33.261,33.2707,33.261,33.2707,1800.0
2007-11-12 12:10:00,34.21,34.22,34.21,34.22,7700.0,33.261,33.2707,33.261,33.2707,7700.0
2007-11-12 12:15:00,34.21,34.22,34.21,34.22,11800.0,33.261,33.2707,33.261,33.2707,11800.0
2007-11-12 12:20:00,34.21,34.22,34.21,34.21,1900.0,33.261,33.2707,33.261,33.261,1900.0
2007-11-12 12:25:00,34.21,34.22,34.21,34.22,4500.0,33.261,33.2707,33.261,33.2707,4500.0
2007-11-12 12:30:00,34.22,34.22,34.2,34.2,37000.0,33.2707,33.2707,33.2513,33.2513,37000.0
2007-11-12 12:35:00,34.2,34.21,34.19,34.2,349400.0,33.2513,33.261,33.2416,33.2513,349400.0
2007-11-12 12:40:00,34.2,34.21,34.19,34.2,84600.0,33.2513,33.261,33.2416,33.2513,84600.0
2007-11-12 12:45:00,34.2,34.2,34.19,34.19,4500.0,33.2513,33.2513,33.2416,33.2416,4500.0
2007-11-12 12:50:00,34.19,34.2,34.19,34.19,5900.0,33.2416,33.2513,33.2416,33.2416,5900.0
2007-11-12 12:55:00,34.19,34.2,34.19,34.19,1500.0,33.2416,33.2513,33.2416,33.2416,1500.0
2007-11-12 13:00:00,34.19,34.2,34.19,34.19,2300.0,33.2416,33.2513,33.2416,33.2416,2300.0
2007-11-12 13:05:00,34.19,34.2,34.19,34.19,2600.0,33.2416,33.2513,33.2416,33.2416,2600.0
2007-11-12 13:10:00,34.19,34.19,34.18,34.18,6800.0,33.2416,33.2416,33.2318,33.2318,6800.0
2007-11-12 13:15:00,34.19,34.19,34.17,34.17,21300.0,33.2416,33.2416,33.2221,33.2221,21300.0
2007-11-12 13:20:00,34.17,34.18,34.17,34.18,11200.0,33.2221,33.2318,33.2221,33.2318,11200.0
2007-11-12 13:25:00,34.18,34.18,34.17,34.18,29600.0,33.2318,33.2318,33.2221,33.2318,29600.0
2007-11-12 13:30:00,34.17,34.18,34.17,34.18,14600.0,33.2221,33.2318,33.2221,33.2318,14600.0
2007-11-12 13:35:00,34.18,34.18,34.17,34.17,10300.0,33.2318,33.2318,33.2221,33.2221,10300.0
2007-11-12 13:40:00,34.17,34.19,34.17,34.18,10700.0,33.2221,33.2416,33.2221,33.2318,10700.0
2007-11-12 13:45:00,34.18,34.18,34.17,34.17,9000.0,33.2318,33.2318,33.2221,33.2221,9000.0
2007-11-12 13:50:00,34.18,34.18,34.17,34.17,10400.0,33.2318,33.2318,33.2221,33.2221,10400.0
2007-11-12 13:55:00,34.18,34.18,34.17,34.17,4500.0,33.2318,33.2318,33.2221,33.2221,4500.0
2007-11-12 14:00:00,34.17,34.18,34.17,34.18,2400.0,33.2221,33.2318,33.2221,33.2318,2400.0
2007-11-12 14:05:00,34.18,34.18,34.17,34.17,1100.0,33.2318,33.2318,33.2221,33.2221,1100.0
2007-11-12 14:10:00,34.18,34.18,34.17,34.17,4100.0,33.2318,33.2318,33.2221,33.2221,4100.0
2007-11-12 14:15:00,34.17,34.19,34.17,34.18,3700.0,33.2221,33.2416,33.2221,33.2318,3700.0
2007-11-12 14:20:00,34.18,34.18,34.17,34.18,7400.0,33.2318,33.2318,33.2221,33.2318,7400.0
2007-11-12 14:25:00,34.17,34.18,34.17,34.18,4000.0,33.2221,33.2318,33.2221,33.2318,4000.0
2007-11-12 14:30:00,34.18,34.18,34.17,34.18,1900.0,33.2318,33.2318,33.2221,33.2318,1900.0
2007-11-12 14:35:00,34.17,34.18,34.17,34.18,15000.0,33.2221,33.2318,33.2221,33.2318,15000.0
2007-11-12 14:40:00,34.18,34.18,34.17,34.17,1000.0,33.2318,33.2318,33.2221,33.2221,1000.0
2007-11-12 14:45:00,34.18,34.18,34.18,34.18,1100.0,33.2318,33.2318,33.2318,33.2318,1100.0
2007-11-12 14:50:00,34.18,34.19,34.17,34.17,7900.0,33.2318,33.2416,33.2221,33.2221,7900.0
2007-11-12 14:55:00,34.17,34.18,34.17,34.17,1900.0,33.2221,33.2318,33.2221,33.2221,1900.0
2007-11-12 15:00:00,34.18,34.19,34.17,34.19,10500.0,33.2318,33.2416,33.2221,33.2416,10500.0
2007-11-12 15:05:00,34.19,34.19,34.18,34.18,4600.0,33.2416,33.2416,33.2318,33.2318,4600.0
2007-11-12 15:10:00,34.19,34.19,34.18,34.19,3600.0,33.2416,33.2416,33.2318,33.2416,3600.0
2007-11-12 15:15:00,34.18,34.19,34.17,34.17,18600.0,33.2318,33.2416,33.2221,33.2221,18600.0
2007-11-12 15:20:00,34.18,34.18,34.17,34.17,5400.0,33.2318,33.2318,33.2221,33.2221,5400.0
2007-11-12 15:25:00,34.17,34.18,34.17,34.17,11500.0,33.2221,33.2318,33.2221,33.2221,11500.0
2007-11-12 15:30:00,34.18,34.18,34.17,34.18,4400.0,33.2318,33.2318,33.2221,33.2318,4400.0
2007-11-12 15:35:00,34.18,34.18,34.17,34.18,16500.0,33.2318,33.2318,33.2221,33.2318,16500.0
2007-11-12 15:40:00,34.18,34.19,34.17,34.17,38600.0,33.2318,33.2416,33.2221,33.2221,38600.0
2007-11-12 15:45:00,34.18,34.18,34.17,34.17,9500.0,33.2318,33.2318,33.2221,33.2221,9500.0
2007-11-12 15:50:00,34.17,34.18,34.16,34.18,85700.0,33.2221,33.2318,33.2124,33.2318,85700.0
2007-11-12 15:55:00,34.18,34.18,34.17,34.18,18700.0,33.2318,33.2318,33.2221,33.2318,18700.0
2007-11-13 09:35:00,34.22,34.23,34.2,34.23,22100.0,33.2707,33.2805,33.2513,33.2805,22100.0
2007-11-13 09:40:00,34.22,34.24,34.21,34.22,34200.0,33.2707,33.2902,33.261,33.2707,34200.0
2007-11-13 09:45:00,34.23,34.3,34.23,34.29,25700.0,33.2805,33.3485,33.2805,33.3388,25700.0
2007-11-13 09:50:00,34.26,34.29,34.25,34.27,14000.0,33.3096,33.3388,33.2999,33.3194,14000.0
2007-11-13 09:55:00,34.29,34.29,34.28,34.28,8100.0,33.3388,33.3388,33.3291,33.3291,8100.0
2007-11-13 10:00:00,34.28,34.28,34.27,34.27,9400.0,33.3291,33.3291,33.3194,33.3194,9400.0
2007-11-13 10:05:00,34.27,34.27,34.26,34.27,6400.0,33.3194,33.3194,33.3096,33.3194,6400.0
2007-11-13 10:10:00,34.27,34.27,34.27,34.27,300.0,33.3194,33.3194,33.3194,33.3194,300.0
2007-11-13 10:15:00,34.27,34.27,34.26,34.26,4300.0,33.3194,33.3194,33.3096,33.3096,4300.0
2007-11-13 10:20:00,34.27,34.27,34.26,34.26,11200.0,33.3194,33.3194,33.3096,33.3096,11200.0
2007-11-13 10:25:00,34.27,34.27,34.23,34.23,12300.0,33.3194,33.3194,33.2805,33.2805,12300.0
2007-11-13 10:30:00,34.23,34.23,34.22,34.22,800.0,33.2805,33.2805,33.2707,33.2707,800.0
2007-11-13 10:35:00,34.23,34.24,34.22,34.22,2700.0,33.2805,33.2902,33.2707,33.2707,2700.0
2007-11-13 10:40:00,34.23,34.23,34.22,34.23,3000.0,33.2805,33.2805,33.2707,33.2805,3000.0
2007-11-13 10:45:00,34.23,34.24,34.22,34.23,5700.0,33.2805,33.2902,33.2707,33.2805,5700.0
2007-11-13 10:50:00,34.23,34.25,34.23,34.23,9800.0,33.2805,33.2999,33.2805,33.2805,9800.0
2007-11-13 10:55:00,34.23,34.26,34.23,34.26,6900.0,33.2805,33.3096,33.2805,33.3096,6900.0
2007-11-13 11:00:00,34.24,34.25,34.24,34.24,27100.0,33.2902,33.2999,33.2902,33.2902,27100.0
2007-11-13 11:05:00,34.24,34.24,34.23,34.24,24300.0,33.2902,33.2902,33.2805,33.2902,24300.0
2007-11-13 11:10:00,34.24,34.25,34.23,34.25,15400.0,33.2902,33.2999,33.2805,33.2999,15400.0
2007-11-13 11:15:00,34.25,34.26,34.24,34.25,4100.0,33.2999,33.3096,33.2902,33.2999,4100.0
2007-11-13 11:20:00,34.25,34.26,34.24,34.25,8700.0,33.2999,33.3096,33.2902,33.2999,8700.0
2007-11-13 11:25:00,34.25,34.26,34.25,34.25,31200.0,33.2999,33.3096,33.2999,33.2999,31200.0
2007-11-13 11:30:00,34.25,34.25,34.24,34.24,3400.0,33.2999,33.2999,33.2902,33.2902,3400.0
2007-11-13 11:35:00,34.24,34.24,34.22,34.22,37100.0,33.2902,33.2902,33.2707,33.2707,37100.0
2007-11-13 11:40:00,34.22,34.23,34.22,34.23,9800.0,33.2707,33.2805,33.2707,33.2805,9800.0
2007-11-13 11:45:00,34.23,34.23,34.22,34.23,4000.0,33.2805,33.2805,33.2707,33.2805,4000.0
2007-11-13 11:50:00,34.23,34.23,34.22,34.22,5700.0,33.2805,33.2805,33.2707,33.2707,5700.0
2007-11-13 11:55:00,34.22,34.23,34.22,34.23,6500.0,33.2707,33.2805,33.2707,33.2805,6500.0
2007-11-13 12:00:00,34.22,34.23,34.22,34.22,4400.0,33.2707,33.2805,33.2707,33.2707,4400.0
2007-11-13 12:05:00,34.22,34.23,34.22,34.22,10400.0,33.2707,33.2805,33.2707,33.2707,10400.0
2007-11-13 12:10:00,34.22,34.22,34.21,34.22,22900.0,33.2707,33.2707,33.261,33.2707,22900.0
2007-11-13 12:15:00,34.22,34.22,34.21,34.21,3900.0,33.2707,33.2707,33.261,33.261,3900.0
2007-11-13 12:20:00,34.22,34.22,34.21,34.22,6200.0,33.2707,33.2707,33.261,33.2707,6200.0
2007-11-13 12:25:00,34.22,34.22,34.2,34.21,2800.0,33.2707,33.2707,33.2513,33.261,2800.0
2007-11-13 12:30:00,34.21,34.22,34.2,34.21,293400.0,33.261,33.2707,33.2513,33.261,293400.0
2007-11-13 12:35:00,34.21,34.21,34.19,34.19,145300.0,33.261,33.261,33.2416,33.2416,145300.0
2007-11-13 12:40:00,34.2,34.21,34.2,34.2,29500.0,33.2513,33.261,33.2513,33.2513,29500.0
2007-11-13 12:45:00,34.2,34.2,34.2,34.2,53200.0,33.2513,33.2513,33.2513,33.2513,53200.0
2007-11-13 12:50:00,34.2,34.2,34.19,34.19,13500.0,33.2513,33.2513,33.2416,33.2416,13500.0
2007-11-13 12:55:00,34.19,34.2,34.19,34.2,52800.0,33.2416,33.2513,33.2416,33.2513,52800.0
2007-11-13 13:00:00,34.2,34.2,34.19,34.19,69100.0,33.2513,33.2513,33.2416,33.2416,69100.0
2007-11-13 13:05:00,34.18,34.18,34.06,34.1,74200.0,33.2318,33.2318,33.1152,33.1541,74200.0
2007-11-13 13:10:00,34.1,34.14,34.08,34.13,33400.0,33.1541,33.193,33.1346,33.1832,33400.0
2007-11-13 13:15:00,34.13,34.17,34.13,34.15,26400.0,33.1832,33.2221,33.1832,33.2027,26400.0
2007-11-13 13:20:00,34.16,34.16,34.13,34.13,38300.0,33.2124,33.2124,33.1832,33.1832,38300.0
2007-11-13 13:25:00,34.13,34.13,34.13,34.13,2000.0,33.1832,33.1832,33.1832,33.1832,2000.0
2007-11-13 13:30:00,34.13,34.13,34.09,34.09,25700.0,33.1832,33.1832,33.1443,33.1443,25700.0
2007-11-13 13:35:00,34.09,34.09,33.9,33.95,59100.0,33.1443,33.1443,32.9596,33.0082,59100.0
2007-11-13 13:40:00,33.97,34.07,33.96,34.05,12900.0,33.0277,33.1249,33.018,33.1055,12900.0
2007-11-13 13:45:00,34.07,34.08,33.95,33.95,45400.0,33.1249,33.1346,33.0082,33.0082,45400.0
2007-11-13 13:50:00,33.94,33.98,33.67,33.7,75300.0,32.9985,33.0374,32.736,32.7652,75300.0
2007-11-13 13:55:00,33.7,33.95,33.7,33.94,213900.0,32.7652,33.0082,32.7652,32.9985,213900.0
2007-11-13 14:00:00,33.93,33.95,33.76,33.83,85200.0,32.9888,33.0082,32.8235,32.8916,85200.0
2007-11-13 14:05:00,33.83,33.9,33.75,33.75,131700.0,32.8916,32.9596,32.8138,32.8138,131700.0
2007-11-13 14:10:00,33.74,33.8,33.74,33.8,72000.0,32.8041,32.8624,32.8041,32.8624,72000.0
2007-11-13 14:15:00,33.8,33.84,33.79,33.82,72200.0,32.8624,32.9013,32.8527,32.8818,72200.0
2007-11-13 14:20:00,33.82,33.9,33.82,33.89,97800.0,32.8818,32.9596,32.8818,32.9499,97800.0
2007-11-13 14:25:00,33.89,33.9,33.88,33.89,30000.0,32.9499,32.9596,32.9402,32.9499,30000.0
2007-11-13 14:30:00,33.89,34.03,33.88,34.03,217800.0,32.9499,33.086,32.9402,33.086,217800.0
2007-11-13 14:35:00,34.04,34.04,33.99,34.02,143300.0,33.0957,33.0957,33.0471,33.0763,143300.0
2007-11-13 14:40:00,34.03,34.04,34.01,34.01,17900.0,33.086,33.0957,33.0666,33.0666,17900.0
2007-11-13 14:45:00,34.01,34.03,34.0,34.03,10300.0,33.0666,33.086,33.0568,33.086,10300.0
2007-11-13 14:50:00,34.03,34.06,34.03,34.04,28100.0,33.086,33.1152,33.086,33.0957,28100.0
2007-11-13 14:55:00,34.04,34.07,34.03,34.06,16500.0,33.0957,33.1249,33.086,33.1152,16500.0
2007-11-13 15:00:00,34.06,34.1,34.06,34.09,48100.0,33.1152,33.1541,33.1152,33.1443,48100.0
2007-11-13 15:05:00,34.1,34.11,34.1,34.11,7600.0,33.1541,33.1638,33.1541,33.1638,7600.0
2007-11-13 15:10:00,34.11,34.13,34.09,34.11,84000.0,33.1638,33.1832,33.1443,33.1638,84000.0
2007-11-13 15:15:00,34.11,34.11,34.09,34.11,49200.0,33.1638,33.1638,33.1443,33.1638,49200.0
2007-11-13 15:20:00,34.11,34.12,34.08,34.09,16700.0,33.1638,33.1735,33.1346,33.1443,16700.0
2007-11-13 15:25:00,34.1,34.1,34.08,34.1,7700.0,33.1541,33.1541,33.1346,33.1541,7700.0
2007-11-13 15:30:00,34.09,34.1,34.09,34.1,14000.0,33.1443,33.1541,33.1443,33.1541,14000.0
2007-11-13 15:35:00,34.1,34.1,34.08,34.09,92500.0,33.1541,33.1541,33.1346,33.1443,92500.0
2007-11-13 15:40:00,34.1,34.13,34.1,34.11,45400.0,33.1541,33.1832,33.1541,33.1638,45400.0
2007-11-13 15:45:00,34.11,34.11,34.09,34.1,83100.0,33.1638,33.1638,33.1443,33.1541,83100.0
2007-11-13 15:50:00,34.09,34.11,34.08,34.09,86200.0,33.1443,33.1638,33.1346,33.1443,86200.0
2007-11-13 15:55:00,34.08,34.09,34.0,34.01,262300.0,33.1346,33.1443,33.0568,33.0666,262300.0
2007-11-14 09:30:00,34.37,34.37,29.56,29.85,641000.0,33.4166,33.4166,28.74,29.022,641000.0
2007-11-14 09:35:00,29.98,30.95,28.15,28.85,1302400.0,29.1484,30.0914,27.3691,28.0497,1302400.0
2007-11-14 09:40:00,28.79,29.3,27.52,27.74,1619200.0,27.9914,28.4872,26.7566,26.9705,1619200.0
2007-11-14 09:45:00,27.76,28.2,25.92,26.2,1926600.0,26.9899,27.4177,25.201,25.4732,1926600.0
2007-11-14 09:50:00,26.19,26.69,24.91,25.03,1987600.0,25.4635,25.9496,24.219,24.3357,1987600.0
2007-11-14 09:55:00,25.03,25.15,24.05,25.0,2141000.0,24.3357,24.4523,23.3829,24.3065,2141000.0
2007-11-14 10:00:00,25.0,26.08,24.4,26.08,1865200.0,24.3065,25.3565,23.7231,25.3565,1865200.0
2007-11-14 10:05:00,26.08,26.55,25.74,25.95,1036000.0,25.3565,25.8135,25.026,25.2301,1036000.0
2007-11-14 10:10:00,25.99,27.1,25.98,27.0,1115500.0,25.269,26.3482,25.2593,26.251,1115500.0
2007-11-14 10:15:00,26.96,26.99,25.82,25.89,798000.0,26.2121,26.2413,25.1038,25.1718,798000.0
2007-11-14 10:20:00,25.9,26.15,25.51,25.66,531500.0,25.1815,25.4246,24.8024,24.9482,531500.0
2007-11-14 10:25:00,25.66,26.25,25.66,25.91,535400.0,24.9482,25.5218,24.9482,25.1913,535400.0
2007-11-14 10:30:00,25.91,26.84,25.9,26.53,791500.0,25.1913,26.0955,25.1815,25.7941,791500.0
2007-11-14 10:35:00,26.52,26.58,24.9,25.89,364400.0,25.7843,25.8427,24.2093,25.1718,364400.0
2007-11-14 10:40:00,25.87,26.0,25.7,25.76,222600.0,25.1524,25.2788,24.9871,25.0454,222600.0
2007-11-14 10:45:00,25.77,25.85,25.17,25.43,346500.0,25.0551,25.1329,24.4718,24.7246,346500.0
2007-11-14 10:50:00,25.44,25.45,25.0,25.2,506800.0,24.7343,24.744,24.3065,24.501,506800.0
2007-11-14 10:55:00,25.2,25.75,25.15,25.44,394700.0,24.501,25.0357,24.4523,24.7343,394700.0
2007-11-14 11:00:00,25.44,25.5,24.94,25.37,526100.0,24.7343,24.7926,24.2482,24.6662,526100.0
2007-11-14 11:05:00,25.37,25.61,24.95,25.0,588300.0,24.6662,24.8996,24.2579,24.3065,588300.0
2007-11-14 11:10:00,25.01,25.15,24.63,24.8,668500.0,24.3162,24.4523,23.9468,24.112,668500.0
2007-11-14 11:15:00,24.78,25.14,24.55,24.84,315100.0,24.0926,24.4426,23.869,24.1509,315100.0
2007-11-14 11:20:00,24.84,25.09,24.75,25.0,247700.0,24.1509,24.394,24.0634,24.3065,247700.0
2007-11-14 11:25:00,25.0,25.15,24.89,24.91,218900.0,24.3065,24.4523,24.1996,24.219,218900.0
2007-11-14 11:30:00,24.91,25.4,24.91,25.27,155600.0,24.219,24.6954,24.219,24.569,155600.0
2007-11-14 11:35:00,25.27,25.81,25.27,25.57,387900.0,24.569,25.094,24.569,24.8607,387900.0
2007-11-14 11:40:00,25.56,25.98,25.28,25.9,311200.0,24.851,25.2593,24.5787,25.1815,311200.0
2007-11-14 11:45:00,25.9,26.14,25.75,26.06,479600.0,25.1815,25.4149,25.0357,25.3371,479600.0
2007-11-14 11:50:00,26.09,26.44,26.04,26.31,520500.0,25.3663,25.7066,25.3177,25.5802,520500.0
2007-11-14 11:55:00,26.3,26.65,26.1,26.51,415800.0,25.5704,25.9107,25.376,25.7746,415800.0
2007-11-14 12:00:00,26.53,26.68,26.25,26.49,262600.0,25.7941,25.9399,25.5218,25.7552,262600.0
2007-11-14 12:05:00,26.49,26.68,26.37,26.44,393100.0,25.7552,25.9399,25.6385,25.7066,393100.0
2007-11-14 12:10:00,26.44,26.5,26.4,26.45,212500.0,25.7066,25.7649,25.6677,25.7163,212500.0
2007-11-14 12:15:00,26.45,26.51,25.88,25.91,407000.0,25.7163,25.7746,25.1621,25.1913,407000.0
2007-11-14 12:20:00,25.91,26.18,25.6,26.0,282300.0,25.1913,25.4538,24.8899,25.2788,282300.0
2007-11-14 12:25:00,26.01,26.01,25.5,25.5,159200.0,25.2885,25.2885,24.7926,24.7926,159200.0
2007-11-14 12:30:00,25.5,25.57,25.08,25.57,447600.0,24.7926,24.8607,24.3843,24.8607,447600.0
2007-11-14 12:35:00,25.56,25.59,25.21,25.23,107500.0,24.851,24.8801,24.5107,24.5301,107500.0
2007-11-14 12:40:00,25.23,25.42,25.23,25.41,42000.0,24.5301,24.7149,24.5301,24.7051,42000.0
2007-11-14 12:45:00,25.41,25.51,25.39,25.45,51400.0,24.7051,24.8024,24.6857,24.744,51400.0
2007-11-14 12:50:00,25.46,25.63,25.3,25.48,241600.0,24.7537,24.919,24.5982,24.7732,241600.0
2007-11-14 12:55:00,25.45,25.49,25.32,25.37,49900.0,24.744,24.7829,24.6176,24.6662,49900.0
2007-11-14 13:00:00,25.36,25.48,25.32,25.36,66600.0,24.6565,24.7732,24.6176,24.6565,66600.0
2007-11-14 13:05:00,25.38,25.51,25.36,25.38,76200.0,24.676,24.8024,24.6565,24.676,76200.0
2007-11-14 13:10:00,25.37,25.58,25.26,25.58,122600.0,24.6662,24.8704,24.5593,24.8704,122600.0
2007-11-14 13:15:00,25.58,25.75,25.39,25.45,73200.0,24.8704,25.0357,24.6857,24.744,73200.0
2007-11-14 13:20:00,25.47,25.73,25.29,25.4,158400.0,24.7635,25.0163,24.5885,24.6954,158400.0
2007-11-14 13:25:00,25.4,25.45,25.36,25.44,79600.0,24.6954,24.744,24.6565,24.7343,79600.0
2007-11-14 13:30:00,25.45,25.67,25.4,25.4,50900.0,24.744,24.9579,24.6954,24.6954,50900.0
2007-11-14 13:35:00,25.42,25.55,25.4,25.46,46800.0,24.7149,24.8412,24.6954,24.7537,46800.0
2007-11-14 13:40:00,25.47,25.55,25.4,25.45,187400.0,24.7635,24.8412,24.6954,24.744,187400.0
2007-11-14 13:45:00,25.5,25.52,25.15,25.17,161300.0,24.7926,24.8121,24.4523,24.4718,161300.0
2007-11-14 13:50:00,25.18,25.36,25.18,25.33,71400.0,24.4815,24.6565,24.4815,24.6273,71400.0
2007-11-14 13:55:00,25.34,25.34,25.25,25.25,34500.0,24.6371,24.6371,24.5496,24.5496,34500.0
2007-11-14 14:00:00,25.25,25.3,25.02,25.04,188400.0,24.5496,24.5982,24.3259,24.3454,188400.0
2007-11-14 14:05:00,25.03,25.26,25.0,25.17,260100.0,24.3357,24.5593,24.3065,24.4718,260100.0
2007-11-14 14:10:00,25.17,25.22,25.06,25.08,81800.0,24.4718,24.5204,24.3648,24.3843,81800.0
2007-11-14 14:15:00,25.08,25.23,25.08,25.17,119000.0,24.3843,24.5301,24.3843,24.4718,119000.0
2007-11-14 14:20:00,25.16,25.26,25.16,25.25,43700.0,24.4621,24.5593,24.4621,24.5496,43700.0
2007-11-14 14:25:00,25.25,25.25,25.01,25.07,205400.0,24.5496,24.5496,24.3162,24.3746,205400.0
2007-11-14 14:30:00,25.07,25.08,24.66,24.7,234800.0,24.3746,24.3843,23.9759,24.0148,234800.0
2007-11-14 14:35:00,24.7,24.75,24.44,24.44,360100.0,24.0148,24.0634,23.762,23.762,360100.0
2007-11-14 14:40:00,24.42,24.93,24.42,24.93,125500.0,23.7426,24.2384,23.7426,24.2384,125500.0
2007-11-14 14:45:00,24.92,25.07,24.9,24.95,167500.0,24.2287,24.3746,24.2093,24.2579,167500.0
2007-11-14 14:50:00,24.98,25.04,24.9,24.91,121800.0,24.2871,24.3454,24.2093,24.219,121800.0
2007-11-14 14:55:00,24.91,25.1,24.9,25.0,94500.0,24.219,24.4037,24.2093,24.3065,94500.0
2007-11-14 15:00:00,24.99,25.05,24.97,25.0,283000.0,24.2968,24.3551,24.2773,24.3065,283000.0
2007-11-14 15:05:00,25.01,25.03,24.88,24.91,263800.0,24.3162,24.3357,24.1898,24.219,263800.0
2007-11-14 15:10:00,24.91,25.01,24.72,24.97,359800.0,24.219,24.3162,24.0343,24.2773,359800.0
2007-11-14 15:15:00,24.95,24.97,24.8,24.87,68500.0,24.2579,24.2773,24.112,24.1801,68500.0
2007-11-14 15:20:00,24.86,24.87,24.8,24.86,48900.0,24.1704,24.1801,24.112,24.1704,48900.0
2007-11-14 15:25:00,24.85,24.91,24.6,24.6,170400.0,24.1607,24.219,23.9176,23.9176,170400.0
2007-11-14 15:30:00,24.61,24.63,24.38,24.5,332100.0,23.9273,23.9468,23.7037,23.8204,332100.0
2007-11-14 15:35:00,24.5,24.51,24.17,24.19,228600.0,23.8204,23.8301,23.4995,23.519,228600.0
2007-11-14 15:40:00,24.19,26.39,24.09,24.3,1217900.0,23.519,25.6579,23.4217,23.6259,1217900.0
2007-11-14 15:45:00,24.15,25.32,21.91,23.93,1751500.0,23.4801,24.6176,21.3022,23.2662,1751500.0
2007-11-14 15:50:00,23.88,24.0,23.58,23.69,982000.0,23.2176,23.3342,22.9259,23.0328,982000.0
2007-11-14 15:55:00,23.69,24.05,23.6,23.76,701300.0,23.0328,23.3829,22.9453,23.1009,701300.0
2007-11-15 09:30:00,23.85,24.36,23.55,24.36,1289800.0,23.1884,23.6843,22.8967,23.6843,1289800.0
2007-11-15 09:35:00,24.32,24.74,23.97,24.2,1075100.0,23.6454,24.0537,23.3051,23.5287,1075100.0
2007-11-15 09:40:00,24.24,25.13,24.17,24.92,1063600.0,23.5676,24.4329,23.4995,24.2287,1063600.0
2007-11-15 09:45:00,24.92,24.92,24.23,24.61,409200.0,24.2287,24.2287,23.5579,23.9273,409200.0
2007-11-15 09:50:00,24.64,25.11,24.52,25.08,832700.0,23.9565,24.4135,23.8398,24.3843,832700.0
2007-11-15 09:55:00,25.08,25.1,24.44,24.48,416700.0,24.3843,24.4037,23.762,23.8009,416700.0
2007-11-15 10:00:00,24.47,24.5,24.3,24.4,195600.0,23.7912,23.8204,23.6259,23.7231,195600.0
2007-11-15 10:05:00,24.4,24.44,24.22,24.31,219700.0,23.7231,23.762,23.5481,23.6356,219700.0
2007-11-15 10:10:00,24.31,24.35,24.14,24.25,379600.0,23.6356,23.6745,23.4704,23.5773,379600.0
2007-11-15 10:15:00,24.25,24.4,24.09,24.33,440500.0,23.5773,23.7231,23.4217,23.6551,440500.0
2007-11-15 10:20:00,24.32,24.36,24.19,24.23,272800.0,23.6454,23.6843,23.519,23.5579,272800.0
2007-11-15 10:25:00,24.23,24.27,24.05,24.12,210400.0,23.5579,23.5968,23.3829,23.4509,210400.0
2007-11-15 10:30:00,24.1,25.0,24.05,24.13,107800.0,23.4315,24.3065,23.3829,23.4606,107800.0
2007-11-15 10:35:00,24.13,24.14,24.04,24.1,114300.0,23.4606,23.4704,23.3731,23.4315,114300.0
2007-11-15 10:40:00,24.11,24.13,23.88,23.93,274800.0,23.4412,23.4606,23.2176,23.2662,274800.0
2007-11-15 10:45:00,23.94,24.01,23.9,24.01,223600.0,23.2759,23.344,23.237,23.344,223600.0
2007-11-15 10:50:00,24.01,24.01,23.9,23.98,98300.0,23.344,23.344,23.237,23.3148,98300.0
2007-11-15 10:55:00,23.97,24.0,23.82,23.84,101000.0,23.3051,23.3342,23.1592,23.1787,101000.0
2007-11-15 11:00:00,23.84,23.91,23.6,23.7,157100.0,23.1787,23.2467,22.9453,23.0426,157100.0
2007-11-15 11:05:00,23.7,23.94,23.68,23.9,109100.0,23.0426,23.2759,23.0231,23.237,109100.0
2007-11-15 11:10:00,23.9,24.03,23.84,24.02,132600.0,23.237,23.3634,23.1787,23.3537,132600.0
2007-11-15 11:15:00,24.02,24.03,23.95,24.0,119800.0,23.3537,23.3634,23.2856,23.3342,119800.0
2007-11-15 11:20:00,24.01,24.13,23.88,24.12,186300.0,23.344,23.4606,23.2176,23.4509,186300.0
2007-11-15 11:25:00,24.12,24.23,24.1,24.22,80300.0,23.4509,23.5579,23.4315,23.5481,80300.0
2007-11-15 11:30:00,24.21,24.25,24.18,24.23,30000.0,23.5384,23.5773,23.5092,23.5579,30000.0
2007-11-15 11:35:00,24.23,24.33,24.23,24.28,69200.0,23.5579,23.6551,23.5579,23.6065,69200.0
2007-11-15 11:40:00,24.27,24.34,24.2,24.3,21200.0,23.5968,23.6648,23.5287,23.6259,21200.0
2007-11-15 11:45:00,24.31,24.32,24.0,24.1,77400.0,23.6356,23.6454,23.3342,23.4315,77400.0
2007-11-15 11:50:00,24.1,24.14,24.02,24.1,43600.0,23.4315,23.4704,23.3537,23.4315,43600.0
2007-11-15 11:55:00,24.1,24.18,24.04,24.17,46800.0,23.4315,23.5092,23.3731,23.4995,46800.0
2007-11-15 12:00:00,24.2,24.27,24.17,24.25,88200.0,23.5287,23.5968,23.4995,23.5773,88200.0
2007-11-15 12:05:00,24.25,24.32,24.12,24.13,123000.0,23.5773,23.6454,23.4509,23.4606,123000.0
2007-11-15 12:10:00,24.12,24.18,24.1,24.18,82400.0,23.4509,23.5092,23.4315,23.5092,82400.0
2007-11-15 12:15:00,24.18,24.25,24.17,24.18,95400.0,23.5092,23.5773,23.4995,23.5092,95400.0
2007-11-15 12:20:00,24.2,24.25,24.19,24.21,182400.0,23.5287,23.5773,23.519,23.5384,182400.0
2007-11-15 12:25:00,24.23,24.3,24.19,24.23,796300.0,23.5579,23.6259,23.519,23.5579,796300.0
2007-11-15 12:30:00,24.23,24.4,24.04,24.08,430500.0,23.5579,23.7231,23.3731,23.412,430500.0
2007-11-15 12:35:00,24.08,24.15,24.06,24.07,21500.0,23.412,23.4801,23.3926,23.4023,21500.0
2007-11-15 12:40:00,24.07,24.1,24.0,24.02,64800.0,23.4023,23.4315,23.3342,23.3537,64800.0
2007-11-15 12:45:00,24.02,24.05,23.98,24.0,717700.0,23.3537,23.3829,23.3148,23.3342,717700.0
2007-11-15 12:50:00,24.0,24.0,23.94,24.0,39800.0,23.3342,23.3342,23.2759,23.3342,39800.0
2007-11-15 12:55:00,23.99,24.0,23.94,23.94,52600.0,23.3245,23.3342,23.2759,23.2759,52600.0
2007-11-15 13:00:00,23.93,23.95,23.8,23.85,68900.0,23.2662,23.2856,23.1398,23.1884,68900.0
2007-11-15 13:05:00,23.87,23.87,23.7,23.73,62200.0,23.2078,23.2078,23.0426,23.0717,62200.0
2007-11-15 13:10:00,23.72,23.85,23.52,23.57,126900.0,23.062,23.1884,22.8676,22.9162,126900.0
2007-11-15 13:15:00,23.57,23.6,23.4,23.47,164400.0,22.9162,22.9453,22.7509,22.8189,164400.0
2007-11-15 13:20:00,23.47,23.57,23.46,23.54,148400.0,22.8189,22.9162,22.8092,22.887,148400.0
2007-11-15 13:25:00,23.54,23.55,23.43,23.43,345300.0,22.887,22.8967,22.7801,22.7801,345300.0
2007-11-15 13:30:00,23.42,23.44,23.18,23.26,187700.0,22.7703,22.7898,22.537,22.6148,187700.0
2007-11-15 13:35:00,23.26,23.41,23.25,23.41,108300.0,22.6148,22.7606,22.605,22.7606,108300.0
2007-11-15 13:40:00,23.4,23.4,23.32,23.32,85200.0,22.7509,22.7509,22.6731,22.6731,85200.0
2007-11-15 13:45:00,23.33,23.48,23.3,23.47,127100.0,22.6828,22.8287,22.6537,22.8189,127100.0
2007-11-15 13:50:00,23.48,23.55,23.36,23.42,179600.0,22.8287,22.8967,22.712,22.7703,179600.0
2007-11-15 13:55:00,23.42,23.43,23.32,23.37,123400.0,22.7703,22.7801,22.6731,22.7217,123400.0
2007-11-15 14:00:00,23.37,23.37,23.3,23.36,204400.0,22.7217,22.7217,22.6537,22.712,204400.0
2007-11-15 14:05:00,23.35,23.35,23.26,23.33,63500.0,22.7023,22.7023,22.6148,22.6828,63500.0
2007-11-15 14:10:00,23.33,23.4,23.21,23.27,412400.0,22.6828,22.7509,22.5662,22.6245,412400.0
2007-11-15 14:15:00,23.26,23.55,23.07,23.26,254800.0,22.6148,22.8967,22.43,22.6148,254800.0
2007-11-15 14:20:00,23.25,23.32,23.21,23.28,52400.0,22.605,22.6731,22.5662,22.6342,52400.0
2007-11-15 14:25:00,23.29,23.3,23.1,23.13,128700.0,22.6439,22.6537,22.4592,22.4884,128700.0
2007-11-15 14:30:00,23.13,23.23,23.1,23.21,228500.0,22.4884,22.5856,22.4592,22.5662,228500.0
2007-11-15 14:35:00,23.22,23.31,23.14,23.17,152100.0,22.5759,22.6634,22.4981,22.5273,152100.0
2007-11-15 14:40:00,23.2,23.23,23.2,23.2,22400.0,22.5564,22.5856,22.5564,22.5564,22400.0
2007-11-15 14:45:00,23.21,23.25,23.2,23.2,57400.0,22.5662,22.605,22.5564,22.5564,57400.0
2007-11-15 14:50:00,23.2,23.22,23.1,23.12,116200.0,22.5564,22.5759,22.4592,22.4787,116200.0
2007-11-15 14:55:00,23.11,23.18,23.11,23.13,49000.0,22.4689,22.537,22.4689,22.4884,49000.0
2007-11-15 15:00:00,23.13,23.15,23.1,23.11,88400.0,22.4884,22.5078,22.4592,22.4689,88400.0
2007-11-15 15:05:00,23.1,23.1,22.82,22.9,232500.0,22.4592,22.4592,22.187,22.2648,232500.0
2007-11-15 15:10:00,22.9,22.98,22.82,22.82,147100.0,22.2648,22.3425,22.187,22.187,147100.0
2007-11-15 15:15:00,22.8,22.94,22.77,22.84,151100.0,22.1675,22.3036,22.1384,22.2064,151100.0
2007-11-15 15:20:00,22.84,22.87,22.72,22.75,164000.0,22.2064,22.2356,22.0897,22.1189,164000.0
2007-11-15 15:25:00,22.73,22.79,22.53,22.65,488300.0,22.0995,22.1578,21.905,22.0217,488300.0
2007-11-15 15:30:00,22.64,22.78,22.61,22.67,236700.0,22.012,22.1481,21.9828,22.0411,236700.0
2007-11-15 15:35:00,22.67,22.67,22.41,22.53,377900.0,22.0411,22.0411,21.7883,21.905,377900.0
2007-11-15 15:40:00,22.53,22.76,22.41,22.74,258700.0,21.905,22.1286,21.7883,22.1092,258700.0
2007-11-15 15:45:00,22.75,23.0,22.69,22.75,286300.0,22.1189,22.362,22.0606,22.1189,286300.0
2007-11-15 15:50:00,22.75,22.9,22.59,22.8,347200.0,22.1189,22.2648,21.9634,22.1675,347200.0
2007-11-15 15:55:00,22.79,22.91,22.73,22.91,305200.0,22.1578,22.2745,22.0995,22.2745,305200.0
2007-11-16 09:30:00,23.25,23.32,23.13,23.16,239800.0,22.605,22.6731,22.4884,22.5175,239800.0
2007-11-16 09:35:00,23.17,23.18,22.98,23.06,200600.0,22.5273,22.537,22.3425,22.4203,200600.0
2007-11-16 09:40:00,23.06,23.12,22.99,23.07,160900.0,22.4203,22.4787,22.3523,22.43,160900.0
2007-11-16 09:45:00,23.07,23.1,23.05,23.1,88800.0,22.43,22.4592,22.4106,22.4592,88800.0
2007-11-16 09:50:00,23.08,23.1,23.06,23.08,97500.0,22.4398,22.4592,22.4203,22.4398,97500.0
2007-11-16 09:55:00,23.07,23.08,23.01,23.01,73200.0,22.43,22.4398,22.3717,22.3717,73200.0
2007-11-16 10:00:00,23.01,23.02,22.88,22.91,231700.0,22.3717,22.3814,22.2453,22.2745,231700.0
2007-11-16 10:05:00,22.9,22.92,22.66,22.66,246700.0,22.2648,22.2842,22.0314,22.0314,246700.0
2007-11-16 10:10:00,22.65,22.92,22.65,22.89,134400.0,22.0217,22.2842,22.0217,22.255,134400.0
2007-11-16 10:15:00,22.89,23.01,22.88,22.99,102700.0,22.255,22.3717,22.2453,22.3523,102700.0
2007-11-16 10:20:00,22.98,23.0,22.68,22.71,46600.0,22.3425,22.362,22.0509,22.08,46600.0
2007-11-16 10:25:00,22.72,22.72,22.61,22.71,36600.0,22.0897,22.0897,21.9828,22.08,36600.0
2007-11-16 10:30:00,22.85,22.85,22.62,22.68,102200.0,22.2161,22.2161,21.9925,22.0509,102200.0
2007-11-16 10:35:00,22.68,23.0,22.61,22.65,128000.0,22.0509,22.362,21.9828,22.0217,128000.0
2007-11-16 10:40:00,22.66,22.75,22.65,22.73,61300.0,22.0314,22.1189,22.0217,22.0995,61300.0
2007-11-16 10:45:00,22.73,22.75,22.67,22.69,13200.0,22.0995,22.1189,22.0411,22.0606,13200.0
2007-11-16 10:50:00,22.69,22.69,22.33,22.35,99700.0,22.0606,22.0606,21.7106,21.73,99700.0
2007-11-16 10:55:00,22.35,22.65,22.35,22.62,133400.0,21.73,22.0217,21.73,21.9925,133400.0
2007-11-16 11:00:00,22.61,22.61,22.55,22.61,46800.0,21.9828,21.9828,21.9245,21.9828,46800.0
2007-11-16 11:05:00,22.61,22.73,22.6,22.68,179200.0,21.9828,22.0995,21.9731,22.0509,179200.0
2007-11-16 11:10:00,22.67,23.0,22.65,22.98,182500.0,22.0411,22.362,22.0217,22.3425,182500.0
2007-11-16 11:15:00,22.97,23.1,22.96,23.01,322900.0,22.3328,22.4592,22.3231,22.3717,322900.0
2007-11-16 11:20:00,23.03,23.05,22.95,23.05,232600.0,22.3911,22.4106,22.3134,22.4106,232600.0
2007-11-16 11:25:00,23.05,23.05,22.99,23.02,72100.0,22.4106,22.4106,22.3523,22.3814,72100.0
2007-11-16 11:30:00,23.0,23.08,23.0,23.07,148000.0,22.362,22.4398,22.362,22.43,148000.0
2007-11-16 11:35:00,23.07,23.17,23.05,23.17,200200.0,22.43,22.5273,22.4106,22.5273,200200.0
2007-11-16 11:40:00,23.19,23.21,23.14,23.21,58400.0,22.5467,22.5662,22.4981,22.5662,58400.0
2007-11-16 11:45:00,23.2,23.4,23.19,23.4,97100.0,22.5564,22.7509,22.5467,22.7509,97100.0
2007-11-16 11:50:00,23.38,23.4,23.24,23.26,109700.0,22.7314,22.7509,22.5953,22.6148,109700.0
2007-11-16 11:55:00,23.26,23.3,23.25,23.29,142600.0,22.6148,22.6537,22.605,22.6439,142600.0
2007-11-16 12:00:00,23.29,23.3,23.25,23.26,57500.0,22.6439,22.6537,22.605,22.6148,57500.0
2007-11-16 12:05:00,23.27,23.47,23.26,23.3,56500.0,22.6245,22.8189,22.6148,22.6537,56500.0
2007-11-16 12:10:00,23.3,23.31,23.28,23.3,52500.0,22.6537,22.6634,22.6342,22.6537,52500.0
2007-11-16 12:15:00,23.3,23.32,23.3,23.3,22600.0,22.6537,22.6731,22.6537,22.6537,22600.0
2007-11-16 12:20:00,23.3,23.47,23.3,23.45,50200.0,22.6537,22.8189,22.6537,22.7995,50200.0
2007-11-16 12:25:00,23.45,23.46,23.36,23.42,36500.0,22.7995,22.8092,22.712,22.7703,36500.0
2007-11-16 12:30:00,23.4,23.42,23.3,23.38,35400.0,22.7509,22.7703,22.6537,22.7314,35400.0
2007-11-16 12:35:00,23.38,23.42,23.38,23.4,53400.0,22.7314,22.7703,22.7314,22.7509,53400.0
2007-11-16 12:40:00,23.4,23.41,23.4,23.4,17900.0,22.7509,22.7606,22.7509,22.7509,17900.0
2007-11-16 12:45:00,23.41,23.41,23.25,23.25,63400.0,22.7606,22.7606,22.605,22.605,63400.0
2007-11-16 12:50:00,23.25,23.3,23.25,23.27,25500.0,22.605,22.6537,22.605,22.6245,25500.0
2007-11-16 12:55:00,23.26,23.33,23.1,23.3,100100.0,22.6148,22.6828,22.4592,22.6537,100100.0
2007-11-16 13:00:00,23.33,23.33,23.25,23.31,26100.0,22.6828,22.6828,22.605,22.6634,26100.0
2007-11-16 13:05:00,23.31,23.4,23.28,23.3,38700.0,22.6634,22.7509,22.6342,22.6537,38700.0
2007-11-16 13:10:00,23.3,23.32,23.28,23.3,51000.0,22.6537,22.6731,22.6342,22.6537,51000.0
2007-11-16 13:15:00,23.32,23.37,23.3,23.36,92800.0,22.6731,22.7217,22.6537,22.712,92800.0
2007-11-16 13:20:00,23.36,23.45,23.34,23.45,31500.0,22.712,22.7995,22.6925,22.7995,31500.0
2007-11-16 13:25:00,23.45,23.48,23.44,23.45,23100.0,22.7995,22.8287,22.7898,22.7995,23100.0
2007-11-16 13:30:00,23.45,23.45,23.3,23.33,76600.0,22.7995,22.7995,22.6537,22.6828,76600.0
2007-11-16 13:35:00,23.33,23.36,23.3,23.35,67500.0,22.6828,22.712,22.6537,22.7023,67500.0
2007-11-16 13:40:00,23.35,23.45,23.35,23.43,49900.0,22.7023,22.7995,22.7023,22.7801,49900.0
2007-11-16 13:45:00,23.43,23.46,23.4,23.45,50100.0,22.7801,22.8092,22.7509,22.7995,50100.0
2007-11-16 13:50:00,23.45,23.46,23.42,23.44,16100.0,22.7995,22.8092,22.7703,22.7898,16100.0
2007-11-16 13:55:00,23.44,23.45,23.35,23.35,88200.0,22.7898,22.7995,22.7023,22.7023,88200.0
2007-11-16 14:00:00,23.33,23.33,23.3,23.31,30800.0,22.6828,22.6828,22.6537,22.6634,30800.0
2007-11-16 14:05:00,23.31,23.32,23.26,23.31,29800.0,22.6634,22.6731,22.6148,22.6634,29800.0
2007-11-16 14:10:00,23.3,23.3,23.24,23.25,79100.0,22.6537,22.6537,22.5953,22.605,79100.0
2007-11-16 14:15:00,23.25,23.3,23.2,23.25,73400.0,22.605,22.6537,22.5564,22.605,73400.0
2007-11-16 14:20:00,23.25,23.26,23.23,23.24,21900.0,22.605,22.6148,22.5856,22.5953,21900.0
2007-11-16 14:25:00,23.24,23.24,23.17,23.21,35000.0,22.5953,22.5953,22.5273,22.5662,35000.0
2007-11-16 14:30:00,23.2,23.24,23.16,23.2,111500.0,22.5564,22.5953,22.5175,22.5564,111500.0
2007-11-16 14:35:00,23.21,23.22,23.07,23.17,108400.0,22.5662,22.5759,22.43,22.5273,108400.0
2007-11-16 14:40:00,23.19,23.21,23.16,23.19,22400.0,22.5467,22.5662,22.5175,22.5467,22400.0
2007-11-16 14:45:00,23.18,23.19,23.08,23.18,46500.0,22.537,22.5467,22.4398,22.537,46500.0
2007-11-16 14:50:00,23.18,23.19,23.14,23.18,15800.0,22.537,22.5467,22.4981,22.537,15800.0
2007-11-16 14:55:00,23.19,23.2,23.1,23.14,24500.0,22.5467,22.5564,22.4592,22.4981,24500.0
2007-11-16 15:00:00,23.14,23.22,23.09,23.1,42900.0,22.4981,22.5759,22.4495,22.4592,42900.0
2007-11-16 15:05:00,23.11,23.13,23.09,23.09,75300.0,22.4689,22.4884,22.4495,22.4495,75300.0
2007-11-16 15:10:00,23.09,23.1,22.97,23.02,36300.0,22.4495,22.4592,22.3328,22.3814,36300.0
2007-11-16 15:15:00,23.02,23.02,22.96,23.0,42700.0,22.3814,22.3814,22.3231,22.362,42700.0
2007-11-16 15:20:00,23.01,23.02,23.0,23.02,27400.0,22.3717,22.3814,22.362,22.3814,27400.0
2007-11-16 15:25:00,23.02,23.03,23.0,23.03,38500.0,22.3814,22.3911,22.362,22.3911,38500.0
2007-11-16 15:30:00,23.02,23.05,23.01,23.05,51700.0,22.3814,22.4106,22.3717,22.4106,51700.0
2007-11-16 15:35:00,23.05,23.16,23.05,23.16,163900.0,22.4106,22.5175,22.4106,22.5175,163900.0
2007-11-16 15:40:00,23.17,23.22,23.17,23.17,86000.0,22.5273,22.5759,22.5273,22.5273,86000.0
2007-11-16 15:45:00,23.17,23.26,23.14,23.26,95200.0,22.5273,22.6148,22.4981,22.6148,95200.0
2007-11-16 15:50:00,23.26,23.35,23.25,23.35,47600.0,22.6148,22.7023,22.605,22.7023,47600.0
2007-11-16 15:55:00,23.35,23.42,23.32,23.33,217500.0,22.7023,22.7703,22.6731,22.6828,217500.0
2007-11-19 09:30:00,23.23,23.23,22.89,22.95,21700.0,22.5856,22.5856,22.255,22.3134,21700.0
2007-11-19 09:35:00,22.95,23.24,22.95,23.19,91000.0,22.3134,22.5953,22.3134,22.5467,91000.0
2007-11-19 09:40:00,23.2,23.32,23.15,23.19,107400.0,22.5564,22.6731,22.5078,22.5467,107400.0
2007-11-19 09:45:00,23.2,23.26,23.1,23.1,77800.0,22.5564,22.6148,22.4592,22.4592,77800.0
2007-11-19 09:50:00,23.1,23.25,23.07,23.16,55300.0,22.4592,22.605,22.43,22.5175,55300.0
2007-11-19 09:55:00,23.15,23.2,22.98,22.98,195600.0,22.5078,22.5564,22.3425,22.3425,195600.0
2007-11-19 10:00:00,22.98,23.05,22.95,23.03,300400.0,22.3425,22.4106,22.3134,22.3911,300400.0
2007-11-19 10:05:00,23.01,23.16,22.98,23.0,202600.0,22.3717,22.5175,22.3425,22.362,202600.0
2007-11-19 10:10:00,23.01,23.06,23.0,23.05,80300.0,22.3717,22.4203,22.362,22.4106,80300.0
2007-11-19 10:15:00,23.05,23.06,22.99,23.0,63600.0,22.4106,22.4203,22.3523,22.362,63600.0
2007-11-19 10:20:00,23.0,23.01,22.94,23.0,283800.0,22.362,22.3717,22.3036,22.362,283800.0
2007-11-19 10:25:00,23.0,23.04,23.0,23.04,123400.0,22.362,22.4009,22.362,22.4009,123400.0
2007-11-19 10:30:00,23.04,23.04,22.98,22.98,77400.0,22.4009,22.4009,22.3425,22.3425,77400.0
2007-11-19 10:35:00,22.98,22.98,22.85,22.89,81700.0,22.3425,22.3425,22.2161,22.255,81700.0
2007-11-19 10:40:00,22.88,22.9,22.6,22.6,107900.0,22.2453,22.2648,21.9731,21.9731,107900.0
2007-11-19 10:45:00,22.62,22.62,22.46,22.52,147100.0,21.9925,21.9925,21.837,21.8953,147100.0
2007-11-19 10:50:00,22.52,22.6,22.51,22.58,93600.0,21.8953,21.9731,21.8856,21.9536,93600.0
2007-11-19 10:55:00,22.57,22.59,22.49,22.54,55800.0,21.9439,21.9634,21.8661,21.9147,55800.0
2007-11-19 11:00:00,22.55,22.6,22.55,22.57,15100.0,21.9245,21.9731,21.9245,21.9439,15100.0
2007-11-19 11:05:00,22.57,22.57,22.39,22.4,195600.0,21.9439,21.9439,21.7689,21.7786,195600.0
2007-11-19 11:10:00,22.39,22.44,22.3,22.3,93200.0,21.7689,21.8175,21.6814,21.6814,93200.0
2007-11-19 11:15:00,22.31,22.35,22.25,22.27,160300.0,21.6911,21.73,21.6328,21.6522,160300.0
2007-11-19 11:20:00,22.27,22.37,22.27,22.36,100600.0,21.6522,21.7495,21.6522,21.7397,100600.0
2007-11-19 11:25:00,22.35,22.35,22.33,22.34,10900.0,21.73,21.73,21.7106,21.7203,10900.0
2007-11-19 11:30:00,22.34,22.5,22.34,22.48,31400.0,21.7203,21.8759,21.7203,21.8564,31400.0
2007-11-19 11:35:00,22.49,22.5,22.47,22.47,23200.0,21.8661,21.8759,21.8467,21.8467,23200.0
2007-11-19 11:40:00,22.47,22.58,22.47,22.53,55200.0,21.8467,21.9536,21.8467,21.905,55200.0
2007-11-19 11:45:00,22.54,22.65,22.53,22.65,52700.0,21.9147,22.0217,21.905,22.0217,52700.0
2007-11-19 11:50:00,22.64,22.77,22.64,22.7,25200.0,22.012,22.1384,22.012,22.0703,25200.0
2007-11-19 11:55:00,22.7,22.7,22.55,22.68,60000.0,22.0703,22.0703,21.9245,22.0509,60000.0
2007-11-19 12:00:00,22.68,22.7,22.67,22.7,38200.0,22.0509,22.0703,22.0411,22.0703,38200.0
2007-11-19 12:05:00,22.7,22.72,22.7,22.72,13500.0,22.0703,22.0897,22.0703,22.0897,13500.0
2007-11-19 12:10:00,22.72,22.72,22.65,22.68,38300.0,22.0897,22.0897,22.0217,22.0509,38300.0
2007-11-19 12:15:00,22.68,22.72,22.68,22.7,57000.0,22.0509,22.0897,22.0509,22.0703,57000.0
2007-11-19 12:20:00,22.71,22.76,22.71,22.76,25600.0,22.08,22.1286,22.08,22.1286,25600.0
2007-11-19 12:25:00,22.75,22.77,22.71,22.73,22300.0,22.1189,22.1384,22.08,22.0995,22300.0
2007-11-19 12:30:00,22.72,22.73,22.7,22.7,35800.0,22.0897,22.0995,22.0703,22.0703,35800.0
2007-11-19 12:35:00,22.7,22.71,22.69,22.7,16900.0,22.0703,22.08,22.0606,22.0703,16900.0
2007-11-19 12:40:00,22.7,22.71,22.7,22.7,10300.0,22.0703,22.08,22.0703,22.0703,10300.0
2007-11-19 12:45:00,22.7,22.71,22.68,22.68,11000.0,22.0703,22.08,22.0509,22.0509,11000.0
2007-11-19 12:50:00,22.69,22.7,22.64,22.64,14700.0,22.0606,22.0703,22.012,22.012,14700.0
2007-11-19 12:55:00,22.64,22.74,22.64,22.73,16900.0,22.012,22.1092,22.012,22.0995,16900.0
2007-11-19 13:00:00,22.74,22.74,22.71,22.71,18100.0,22.1092,22.1092,22.08,22.08,18100.0
2007-11-19 13:05:00,22.71,22.73,22.67,22.7,71700.0,22.08,22.0995,22.0411,22.0703,71700.0
2007-11-19 13:10:00,22.7,22.72,22.69,22.71,19100.0,22.0703,22.0897,22.0606,22.08,19100.0
2007-11-19 13:15:00,22.71,22.71,22.7,22.71,26300.0,22.08,22.08,22.0703,22.08,26300.0
2007-11-19 13:20:00,22.71,22.72,22.7,22.71,31700.0,22.08,22.0897,22.0703,22.08,31700.0
2007-11-19 13:25:00,22.71,22.71,22.66,22.7,15300.0,22.08,22.08,22.0314,22.0703,15300.0
2007-11-19 13:30:00,22.7,22.7,22.67,22.69,6300.0,22.0703,22.0703,22.0411,22.0606,6300.0
2007-11-19 13:35:00,22.69,22.7,22.66,22.66,13800.0,22.0606,22.0703,22.0314,22.0314,13800.0
2007-11-19 13:40:00,22.66,22.68,22.64,22.67,13300.0,22.0314,22.0509,22.012,22.0411,13300.0
2007-11-19 13:45:00,22.68,22.7,22.62,22.62,54300.0,22.0509,22.0703,21.9925,21.9925,54300.0
2007-11-19 13:50:00,22.63,22.64,22.61,22.63,13100.0,22.0022,22.012,21.9828,22.0022,13100.0
2007-11-19 13:55:00,22.63,22.67,22.63,22.66,100900.0,22.0022,22.0411,22.0022,22.0314,100900.0
2007-11-19 14:00:00,22.66,22.67,22.59,22.64,47500.0,22.0314,22.0411,21.9634,22.012,47500.0
2007-11-19 14:05:00,22.64,22.64,22.61,22.61,14500.0,22.012,22.012,21.9828,21.9828,14500.0
2007-11-19 14:10:00,22.61,22.62,22.56,22.58,17700.0,21.9828,21.9925,21.9342,21.9536,17700.0
2007-11-19 14:15:00,22.58,22.66,22.54,22.66,17800.0,21.9536,22.0314,21.9147,22.0314,17800.0
2007-11-19 14:20:00,22.65,22.66,22.64,22.65,11400.0,22.0217,22.0314,22.012,22.0217,11400.0
2007-11-19 14:25:00,22.65,22.72,22.64,22.66,25600.0,22.0217,22.0897,22.012,22.0314,25600.0
2007-11-19 14:30:00,22.66,22.75,22.66,22.67,30100.0,22.0314,22.1189,22.0314,22.0411,30100.0
2007-11-19 14:35:00,22.65,22.7,22.65,22.69,19700.0,22.0217,22.0703,22.0217,22.0606,19700.0
2007-11-19 14:40:00,22.69,22.75,22.69,22.73,44200.0,22.0606,22.1189,22.0606,22.0995,44200.0
2007-11-19 14:45:00,22.75,22.77,22.73,22.76,40300.0,22.1189,22.1384,22.0995,22.1286,40300.0
2007-11-19 14:50:00,22.76,22.77,22.75,22.75,14300.0,22.1286,22.1384,22.1189,22.1189,14300.0
2007-11-19 14:55:00,22.75,22.76,22.72,22.72,48300.0,22.1189,22.1286,22.0897,22.0897,48300.0
2007-11-19 15:00:00,22.72,22.81,22.72,22.81,20900.0,22.0897,22.1773,22.0897,22.1773,20900.0
2007-11-19 15:05:00,22.79,22.88,22.76,22.83,23400.0,22.1578,22.2453,22.1286,22.1967,23400.0
2007-11-19 15:10:00,22.83,22.83,22.77,22.78,27100.0,22.1967,22.1967,22.1384,22.1481,27100.0
2007-11-19 15:15:00,22.78,22.8,22.75,22.75,12500.0,22.1481,22.1675,22.1189,22.1189,12500.0
2007-11-19 15:20:00,22.75,22.76,22.7,22.7,38400.0,22.1189,22.1286,22.0703,22.0703,38400.0
2007-11-19 15:25:00,22.7,22.82,22.69,22.8,18500.0,22.0703,22.187,22.0606,22.1675,18500.0
2007-11-19 15:30:00,22.8,22.82,22.77,22.77,44000.0,22.1675,22.187,22.1384,22.1384,44000.0
2007-11-19 15:35:00,22.77,22.77,22.55,22.55,34500.0,22.1384,22.1384,21.9245,21.9245,34500.0
2007-11-19 15:40:00,22.56,22.58,22.47,22.49,31900.0,21.9342,21.9536,21.8467,21.8661,31900.0
2007-11-19 15:45:00,22.49,22.53,22.47,22.5,75400.0,21.8661,21.905,21.8467,21.8759,75400.0
2007-11-19 15:50:00,22.5,22.51,22.48,22.5,44000.0,21.8759,21.8856,21.8564,21.8759,44000.0
2007-11-19 15:55:00,22.49,22.5,22.48,22.48,34000.0,21.8661,21.8759,21.8564,21.8564,34000.0
2007-11-20 09:30:00,22.95,22.95,22.5,22.69,68700.0,22.3134,22.3134,21.8759,22.0606,68700.0
2007-11-20 09:35:00,22.67,22.76,22.61,22.7,32900.0,22.0411,22.1286,21.9828,22.0703,32900.0
2007-11-20 09:40:00,22.67,22.69,22.51,22.52,17600.0,22.0411,22.0606,21.8856,21.8953,17600.0
2007-11-20 09:45:00,22.57,22.6,22.54,22.6,15600.0,21.9439,21.9731,21.9147,21.9731,15600.0
2007-11-20 09:50:00,22.57,22.6,22.5,22.57,19500.0,21.9439,21.9731,21.8759,21.9439,19500.0
2007-11-20 09:55:00,22.58,22.6,22.56,22.59,13000.0,21.9536,21.9731,21.9342,21.9634,13000.0
2007-11-20 10:00:00,22.6,22.65,22.56,22.64,31900.0,21.9731,22.0217,21.9342,22.012,31900.0
2007-11-20 10:05:00,22.65,22.65,22.6,22.63,17200.0,22.0217,22.0217,21.9731,22.0022,17200.0
2007-11-20 10:10:00,22.63,22.67,22.6,22.65,10400.0,22.0022,22.0411,21.9731,22.0217,10400.0
2007-11-20 10:15:00,22.63,22.64,22.61,22.63,10700.0,22.0022,22.012,21.9828,22.0022,10700.0
2007-11-20 10:20:00,22.62,22.63,22.58,22.59,8000.0,21.9925,22.0022,21.9536,21.9634,8000.0
2007-11-20 10:25:00,22.58,22.66,22.53,22.66,31200.0,21.9536,22.0314,21.905,22.0314,31200.0
2007-11-20 10:30:00,22.65,22.7,22.65,22.7,18500.0,22.0217,22.0703,22.0217,22.0703,18500.0
2007-11-20 10:35:00,22.69,22.7,22.66,22.66,5100.0,22.0606,22.0703,22.0314,22.0314,5100.0
2007-11-20 10:40:00,22.67,22.68,22.66,22.68,9100.0,22.0411,22.0509,22.0314,22.0509,9100.0
2007-11-20 10:45:00,22.69,22.69,22.65,22.65,5900.0,22.0606,22.0606,22.0217,22.0217,5900.0
2007-11-20 10:50:00,22.64,22.65,22.59,22.59,11800.0,22.012,22.0217,21.9634,21.9634,11800.0
2007-11-20 10:55:00,22.59,22.63,22.54,22.63,33100.0,21.9634,22.0022,21.9147,22.0022,33100.0
2007-11-20 11:00:00,22.63,22.68,22.59,22.64,14900.0,22.0022,22.0509,21.9634,22.012,14900.0
2007-11-20 11:05:00,22.65,22.67,22.59,22.64,7100.0,22.0217,22.0411,21.9634,22.012,7100.0
2007-11-20 11:10:00,22.62,22.67,22.6,22.6,13900.0,21.9925,22.0411,21.9731,21.9731,13900.0
2007-11-20 11:15:00,22.59,22.63,22.58,22.63,2400.0,21.9634,22.0022,21.9536,22.0022,2400.0
2007-11-20 11:20:00,22.62,22.67,22.62,22.67,6700.0,21.9925,22.0411,21.9925,22.0411,6700.0
2007-11-20 11:25:00,22.67,22.67,22.63,22.67,34100.0,22.0411,22.0411,22.0022,22.0411,34100.0
2007-11-20 11:30:00,22.67,22.68,22.64,22.64,40300.0,22.0411,22.0509,22.012,22.012,40300.0
2007-11-20 11:35:00,22.67,22.67,22.63,22.64,6900.0,22.0411,22.0411,22.0022,22.012,6900.0
2007-11-20 11:40:00,22.64,22.65,22.63,22.63,13400.0,22.012,22.0217,22.0022,22.0022,13400.0
2007-11-20 11:45:00,22.63,22.65,22.53,22.56,52600.0,22.0022,22.0217,21.905,21.9342,52600.0
2007-11-20 11:50:00,22.56,22.6,22.52,22.57,13900.0,21.9342,21.9731,21.8953,21.9439,13900.0
2007-11-20 11:55:00,22.57,22.61,22.5,22.51,55300.0,21.9439,21.9828,21.8759,21.8856,55300.0
2007-11-20 12:00:00,22.53,22.53,22.47,22.48,18400.0,21.905,21.905,21.8467,21.8564,18400.0
2007-11-20 12:05:00,22.47,22.47,22.4,22.42,13800.0,21.8467,21.8467,21.7786,21.7981,13800.0
2007-11-20 12:10:00,22.42,22.42,22.26,22.34,46800.0,21.7981,21.7981,21.6425,21.7203,46800.0
2007-11-20 12:15:00,22.34,22.44,22.3,22.4,13900.0,21.7203,21.8175,21.6814,21.7786,13900.0
2007-11-20 12:20:00,22.42,22.5,22.4,22.45,59900.0,21.7981,21.8759,21.7786,21.8272,59900.0
2007-11-20 12:25:00,22.45,22.49,22.44,22.48,7700.0,21.8272,21.8661,21.8175,21.8564,7700.0
2007-11-20 12:30:00,22.49,22.49,22.36,22.36,10200.0,21.8661,21.8661,21.7397,21.7397,10200.0
2007-11-20 12:35:00,22.36,22.5,22.36,22.49,38000.0,21.7397,21.8759,21.7397,21.8661,38000.0
2007-11-20 12:40:00,22.49,22.49,22.31,22.36,10100.0,21.8661,21.8661,21.6911,21.7397,10100.0
2007-11-20 12:45:00,22.35,22.42,22.35,22.41,8300.0,21.73,21.7981,21.73,21.7883,8300.0
2007-11-20 12:50:00,22.4,22.46,22.4,22.44,15800.0,21.7786,21.837,21.7786,21.8175,15800.0
2007-11-20 12:55:00,22.44,22.48,22.41,22.43,11400.0,21.8175,21.8564,21.7883,21.8078,11400.0
2007-11-20 13:00:00,22.43,22.44,22.39,22.39,10600.0,21.8078,21.8175,21.7689,21.7689,10600.0
2007-11-20 13:05:00,22.39,22.43,22.3,22.36,51900.0,21.7689,21.8078,21.6814,21.7397,51900.0
2007-11-20 13:10:00,22.35,22.38,22.3,22.31,73200.0,21.73,21.7592,21.6814,21.6911,73200.0
2007-11-20 13:15:00,22.33,22.37,22.3,22.32,29200.0,21.7106,21.7495,21.6814,21.7008,29200.0
2007-11-20 13:20:00,22.34,22.4,22.32,22.39,21300.0,21.7203,21.7786,21.7008,21.7689,21300.0
2007-11-20 13:25:00,22.36,22.36,22.34,22.34,13800.0,21.7397,21.7397,21.7203,21.7203,13800.0
2007-11-20 13:30:00,22.34,22.36,22.33,22.33,15200.0,21.7203,21.7397,21.7106,21.7106,15200.0
2007-11-20 13:35:00,22.34,22.36,22.3,22.32,15500.0,21.7203,21.7397,21.6814,21.7008,15500.0
2007-11-20 13:40:00,22.33,22.35,22.32,22.33,5800.0,21.7106,21.73,21.7008,21.7106,5800.0
2007-11-20 13:45:00,22.33,22.35,22.33,22.34,11900.0,21.7106,21.73,21.7106,21.7203,11900.0
2007-11-20 13:50:00,22.34,22.36,22.33,22.35,14700.0,21.7203,21.7397,21.7106,21.73,14700.0
2007-11-20 13:55:00,22.34,22.37,22.33,22.36,18100.0,21.7203,21.7495,21.7106,21.7397,18100.0
2007-11-20 14:00:00,22.34,22.38,22.32,22.37,44300.0,21.7203,21.7592,21.7008,21.7495,44300.0
2007-11-20 14:05:00,22.37,22.43,22.35,22.39,41000.0,21.7495,21.8078,21.73,21.7689,41000.0
2007-11-20 14:10:00,22.38,22.41,22.38,22.39,26600.0,21.7592,21.7883,21.7592,21.7689,26600.0
2007-11-20 14:15:00,22.39,22.41,22.38,22.4,23200.0,21.7689,21.7883,21.7592,21.7786,23200.0
2007-11-20 14:20:00,22.4,22.4,22.39,22.4,34400.0,21.7786,21.7786,21.7689,21.7786,34400.0
2007-11-20 14:25:00,22.4,22.4,22.39,22.39,28800.0,21.7786,21.7786,21.7689,21.7689,28800.0
2007-11-20 14:30:00,22.4,22.4,22.36,22.38,61000.0,21.7786,21.7786,21.7397,21.7592,61000.0
2007-11-20 14:35:00,22.38,22.39,22.36,22.36,26000.0,21.7592,21.7689,21.7397,21.7397,26000.0
2007-11-20 14:40:00,22.36,22.36,22.3,22.31,38800.0,21.7397,21.7397,21.6814,21.6911,38800.0
2007-11-20 14:45:00,22.3,22.32,22.29,22.29,25600.0,21.6814,21.7008,21.6717,21.6717,25600.0
2007-11-20 14:50:00,22.3,22.32,22.27,22.27,26000.0,21.6814,21.7008,21.6522,21.6522,26000.0
2007-11-20 14:55:00,22.27,22.27,22.18,22.22,38700.0,21.6522,21.6522,21.5647,21.6036,38700.0
2007-11-20 15:00:00,22.23,22.23,22.18,22.2,42500.0,21.6133,21.6133,21.5647,21.5842,42500.0
2007-11-20 15:05:00,22.18,22.2,22.09,22.1,88900.0,21.5647,21.5842,21.4772,21.4869,88900.0
2007-11-20 15:10:00,22.09,22.1,21.97,22.02,89600.0,21.4772,21.4869,21.3606,21.4092,89600.0
2007-11-20 15:15:00,22.0,22.03,21.98,22.0,42400.0,21.3897,21.4189,21.3703,21.3897,42400.0
2007-11-20 15:20:00,21.99,22.0,21.94,21.95,38700.0,21.38,21.3897,21.3314,21.3411,38700.0
2007-11-20 15:25:00,21.95,21.95,21.84,21.84,118500.0,21.3411,21.3411,21.2342,21.2342,118500.0
2007-11-20 15:30:00,21.84,21.96,21.81,21.94,62700.0,21.2342,21.3508,21.205,21.3314,62700.0
2007-11-20 15:35:00,21.95,21.98,21.93,21.97,50900.0,21.3411,21.3703,21.3217,21.3606,50900.0
2007-11-20 15:40:00,21.96,22.04,21.96,22.02,65000.0,21.3508,21.4286,21.3508,21.4092,65000.0
2007-11-20 15:45:00,22.03,22.18,22.01,22.15,94400.0,21.4189,21.5647,21.3994,21.5356,94400.0
2007-11-20 15:50:00,22.15,22.22,22.1,22.1,85900.0,21.5356,21.6036,21.4869,21.4869,85900.0
2007-11-20 15:55:00,22.1,22.15,22.01,22.03,159800.0,21.4869,21.5356,21.3994,21.4189,159800.0
2007-11-21 09:30:00,21.75,22.19,21.75,22.19,44600.0,21.1467,21.5745,21.1467,21.5745,44600.0
2007-11-21 09:35:00,22.19,22.24,22.03,22.05,30600.0,21.5745,21.6231,21.4189,21.4383,30600.0
2007-11-21 09:40:00,22.06,22.06,21.77,21.99,28400.0,21.4481,21.4481,21.1661,21.38,28400.0
2007-11-21 09:45:00,21.96,21.99,21.88,21.99,6800.0,21.3508,21.38,21.2731,21.38,6800.0
2007-11-21 09:50:00,21.96,21.99,21.77,21.79,21700.0,21.3508,21.38,21.1661,21.1855,21700.0
2007-11-21 09:55:00,21.79,21.84,21.79,21.82,11200.0,21.1855,21.2342,21.1855,21.2147,11200.0
2007-11-21 10:00:00,21.82,21.84,21.73,21.73,22300.0,21.2147,21.2342,21.1272,21.1272,22300.0
2007-11-21 10:05:00,21.75,21.9,21.73,21.87,18500.0,21.1467,21.2925,21.1272,21.2633,18500.0
2007-11-21 10:10:00,21.9,21.91,21.81,21.85,30500.0,21.2925,21.3022,21.205,21.2439,30500.0
2007-11-21 10:15:00,21.82,21.85,21.74,21.74,21300.0,21.2147,21.2439,21.1369,21.1369,21300.0
2007-11-21 10:20:00,21.74,21.74,21.63,21.65,45900.0,21.1369,21.1369,21.03,21.0494,45900.0
2007-11-21 10:25:00,21.65,21.78,21.65,21.74,20600.0,21.0494,21.1758,21.0494,21.1369,20600.0
2007-11-21 10:30:00,21.74,21.78,21.74,21.76,19400.0,21.1369,21.1758,21.1369,21.1564,19400.0
2007-11-21 10:35:00,21.75,21.77,21.68,21.68,43900.0,21.1467,21.1661,21.0786,21.0786,43900.0
2007-11-21 10:40:00,21.68,21.73,21.65,21.71,8700.0,21.0786,21.1272,21.0494,21.1078,8700.0
2007-11-21 10:45:00,21.71,21.71,21.63,21.64,15400.0,21.1078,21.1078,21.03,21.0397,15400.0
2007-11-21 10:50:00,21.64,21.64,21.52,21.53,17700.0,21.0397,21.0397,20.923,20.9328,17700.0
2007-11-21 10:55:00,21.53,21.53,21.43,21.44,57500.0,20.9328,20.9328,20.8355,20.8453,57500.0
2007-11-21 11:00:00,21.44,21.44,21.39,21.42,14600.0,20.8453,20.8453,20.7966,20.8258,14600.0
2007-11-21 11:05:00,21.41,21.42,21.3,21.4,49800.0,20.8161,20.8258,20.7091,20.8064,49800.0
2007-11-21 11:10:00,21.39,21.5,21.39,21.47,20600.0,20.7966,20.9036,20.7966,20.8744,20600.0
2007-11-21 11:15:00,21.45,21.47,21.44,21.45,3600.0,20.855,20.8744,20.8453,20.855,3600.0
2007-11-21 11:20:00,21.44,21.46,21.38,21.45,17700.0,20.8453,20.8647,20.7869,20.855,17700.0
2007-11-21 11:25:00,21.45,21.5,21.42,21.46,42800.0,20.855,20.9036,20.8258,20.8647,42800.0
2007-11-21 11:30:00,21.44,21.53,21.42,21.52,39900.0,20.8453,20.9328,20.8258,20.923,39900.0
2007-11-21 11:35:00,21.52,21.6,21.5,21.6,26100.0,20.923,21.0008,20.9036,21.0008,26100.0
2007-11-21 11:40:00,21.59,21.66,21.5,21.66,73800.0,20.9911,21.0592,20.9036,21.0592,73800.0
2007-11-21 11:45:00,21.64,21.65,21.56,21.6,8000.0,21.0397,21.0494,20.9619,21.0008,8000.0
2007-11-21 11:50:00,21.61,21.68,21.6,21.68,52600.0,21.0105,21.0786,21.0008,21.0786,52600.0
2007-11-21 11:55:00,21.69,21.7,21.66,21.66,17100.0,21.0883,21.098,21.0592,21.0592,17100.0
2007-11-21 12:00:00,21.66,21.66,21.58,21.64,34600.0,21.0592,21.0592,20.9814,21.0397,34600.0
2007-11-21 12:05:00,21.67,21.68,21.62,21.64,21500.0,21.0689,21.0786,21.0203,21.0397,21500.0
2007-11-21 12:10:00,21.65,21.65,21.52,21.54,7700.0,21.0494,21.0494,20.923,20.9425,7700.0
2007-11-21 12:15:00,21.54,21.54,21.48,21.5,23500.0,20.9425,20.9425,20.8841,20.9036,23500.0
2007-11-21 12:20:00,21.48,21.52,21.47,21.51,17700.0,20.8841,20.923,20.8744,20.9133,17700.0
2007-11-21 12:25:00,21.5,21.51,21.45,21.47,35300.0,20.9036,20.9133,20.855,20.8744,35300.0
2007-11-21 12:30:00,21.47,21.52,21.47,21.52,11500.0,20.8744,20.923,20.8744,20.923,11500.0
2007-11-21 12:35:00,21.53,21.57,21.52,21.57,8200.0,20.9328,20.9716,20.923,20.9716,8200.0
2007-11-21 12:40:00,21.58,21.64,21.58,21.64,20500.0,20.9814,21.0397,20.9814,21.0397,20500.0
2007-11-21 12:45:00,21.64,21.64,21.57,21.57,5000.0,21.0397,21.0397,20.9716,20.9716,5000.0
2007-11-21 12:50:00,21.56,21.57,21.54,21.55,5300.0,20.9619,20.9716,20.9425,20.9522,5300.0
2007-11-21 12:55:00,21.55,21.59,21.55,21.59,15700.0,20.9522,20.9911,20.9522,20.9911,15700.0
2007-11-21 13:00:00,21.58,21.67,21.57,21.66,15400.0,20.9814,21.0689,20.9716,21.0592,15400.0
2007-11-21 13:05:00,21.65,21.66,21.63,21.65,9900.0,21.0494,21.0592,21.03,21.0494,9900.0
2007-11-21 13:10:00,21.64,21.64,21.57,21.57,6300.0,21.0397,21.0397,20.9716,20.9716,6300.0
2007-11-21 13:15:00,21.56,21.56,21.53,21.53,5500.0,20.9619,20.9619,20.9328,20.9328,5500.0
2007-11-21 13:20:00,21.53,21.59,21.53,21.57,8800.0,20.9328,20.9911,20.9328,20.9716,8800.0
2007-11-21 13:25:00,21.55,21.56,21.5,21.5,24700.0,20.9522,20.9619,20.9036,20.9036,24700.0
2007-11-21 13:30:00,21.49,21.52,21.49,21.5,27200.0,20.8939,20.923,20.8939,20.9036,27200.0
2007-11-21 13:35:00,21.5,21.51,21.5,21.5,6400.0,20.9036,20.9133,20.9036,20.9036,6400.0
2007-11-21 13:40:00,21.5,21.51,21.5,21.51,12900.0,20.9036,20.9133,20.9036,20.9133,12900.0
2007-11-21 13:45:00,21.51,21.62,21.5,21.58,34400.0,20.9133,21.0203,20.9036,20.9814,34400.0
2007-11-21 13:50:00,21.58,21.58,21.56,21.56,9500.0,20.9814,20.9814,20.9619,20.9619,9500.0
2007-11-21 13:55:00,21.56,21.57,21.56,21.56,5800.0,20.9619,20.9716,20.9619,20.9619,5800.0
2007-11-21 14:00:00,21.57,21.58,21.56,21.58,7600.0,20.9716,20.9814,20.9619,20.9814,7600.0
2007-11-21 14:05:00,21.58,21.66,21.58,21.66,23500.0,20.9814,21.0592,20.9814,21.0592,23500.0
2007-11-21 14:10:00,21.65,21.72,21.65,21.72,10300.0,21.0494,21.1175,21.0494,21.1175,10300.0
2007-11-21 14:15:00,21.72,21.72,21.6,21.69,17600.0,21.1175,21.1175,21.0008,21.0883,17600.0
2007-11-21 14:20:00,21.68,21.72,21.66,21.69,13200.0,21.0786,21.1175,21.0592,21.0883,13200.0
2007-11-21 14:25:00,21.69,21.78,21.69,21.76,25300.0,21.0883,21.1758,21.0883,21.1564,25300.0
2007-11-21 14:30:00,21.78,22.0,21.78,21.98,60800.0,21.1758,21.3897,21.1758,21.3703,60800.0
2007-11-21 14:35:00,22.0,22.22,21.97,22.22,132500.0,21.3897,21.6036,21.3606,21.6036,132500.0
2007-11-21 14:40:00,22.22,23.15,22.19,23.15,209100.0,21.6036,22.5078,21.5745,22.5078,209100.0
2007-11-21 14:45:00,23.18,23.4,22.75,22.77,256300.0,22.537,22.7509,22.1189,22.1384,256300.0
2007-11-21 14:50:00,22.77,22.77,22.51,22.67,75700.0,22.1384,22.1384,21.8856,22.0411,75700.0
2007-11-21 14:55:00,22.69,22.79,22.5,22.65,52500.0,22.0606,22.1578,21.8759,22.0217,52500.0
2007-11-21 15:00:00,22.65,22.94,22.65,22.94,69600.0,22.0217,22.3036,22.0217,22.3036,69600.0
2007-11-21 15:05:00,22.93,22.94,22.78,22.83,49100.0,22.2939,22.3036,22.1481,22.1967,49100.0
2007-11-21 15:10:00,22.83,22.84,22.77,22.8,153400.0,22.1967,22.2064,22.1384,22.1675,153400.0
2007-11-21 15:15:00,22.8,22.8,22.65,22.74,62600.0,22.1675,22.1675,22.0217,22.1092,62600.0
2007-11-21 15:20:00,22.74,22.75,22.67,22.71,34500.0,22.1092,22.1189,22.0411,22.08,34500.0
2007-11-21 15:25:00,22.7,22.71,22.68,22.71,35500.0,22.0703,22.08,22.0509,22.08,35500.0
2007-11-21 15:30:00,22.71,22.72,22.63,22.63,87600.0,22.08,22.0897,22.0022,22.0022,87600.0
2007-11-21 15:35:00,22.65,22.65,22.55,22.56,38200.0,22.0217,22.0217,21.9245,21.9342,38200.0
2007-11-21 15:40:00,22.56,22.58,22.51,22.58,61800.0,21.9342,21.9536,21.8856,21.9536,61800.0
2007-11-21 15:45:00,22.58,22.6,22.58,22.58,37800.0,21.9536,21.9731,21.9536,21.9536,37800.0
2007-11-21 15:50:00,22.58,22.59,22.56,22.58,38700.0,21.9536,21.9634,21.9342,21.9536,38700.0
2007-11-21 15:55:00,22.57,22.58,22.42,22.44,67200.0,21.9439,21.9536,21.7981,21.8175,67200.0
2007-11-23 09:30:00,22.47,22.49,22.37,22.37,9800.0,21.8467,21.8661,21.7495,21.7495,9800.0
2007-11-23 09:35:00,22.37,22.42,22.21,22.23,11200.0,21.7495,21.7981,21.5939,21.6133,11200.0
2007-11-23 09:40:00,22.22,22.23,22.07,22.15,12300.0,21.6036,21.6133,21.4578,21.5356,12300.0
2007-11-23 09:45:00,22.15,22.15,22.04,22.12,8800.0,21.5356,21.5356,21.4286,21.5064,8800.0
2007-11-23 09:50:00,22.12,22.12,22.0,22.05,23500.0,21.5064,21.5064,21.3897,21.4383,23500.0
2007-11-23 09:55:00,22.03,22.07,22.02,22.06,6800.0,21.4189,21.4578,21.4092,21.4481,6800.0
2007-11-23 10:00:00,22.08,22.1,22.03,22.08,8400.0,21.4675,21.4869,21.4189,21.4675,8400.0
2007-11-23 10:05:00,22.09,22.2,22.07,22.07,7100.0,21.4772,21.5842,21.4578,21.4578,7100.0
2007-11-23 10:10:00,22.06,22.2,22.0,22.2,12600.0,21.4481,21.5842,21.3897,21.5842,12600.0
2007-11-23 10:15:00,22.18,22.2,22.14,22.2,6300.0,21.5647,21.5842,21.5258,21.5842,6300.0
2007-11-23 10:20:00,22.21,22.23,22.0,22.02,16600.0,21.5939,21.6133,21.3897,21.4092,16600.0
2007-11-23 10:25:00,22.04,22.13,22.04,22.1,22500.0,21.4286,21.5161,21.4286,21.4869,22500.0
2007-11-23 10:30:00,22.09,22.19,22.08,22.19,7700.0,21.4772,21.5745,21.4675,21.5745,7700.0
2007-11-23 10:35:00,22.19,22.24,22.17,22.24,4800.0,21.5745,21.6231,21.555,21.6231,4800.0
2007-11-23 10:40:00,22.24,22.27,22.2,22.2,8100.0,21.6231,21.6522,21.5842,21.5842,8100.0
2007-11-23 10:45:00,22.25,22.26,22.23,22.26,5000.0,21.6328,21.6425,21.6133,21.6425,5000.0
2007-11-23 10:50:00,22.27,22.27,22.25,22.26,1700.0,21.6522,21.6522,21.6328,21.6425,1700.0
2007-11-23 10:55:00,22.26,22.27,22.25,22.27,4000.0,21.6425,21.6522,21.6328,21.6522,4000.0
2007-11-23 11:00:00,22.27,22.29,22.25,22.25,11500.0,21.6522,21.6717,21.6328,21.6328,11500.0
2007-11-23 11:05:00,22.28,22.28,22.25,22.26,4700.0,21.662,21.662,21.6328,21.6425,4700.0
2007-11-23 11:10:00,22.29,22.3,22.28,22.29,8400.0,21.6717,21.6814,21.662,21.6717,8400.0
2007-11-23 11:15:00,22.29,22.3,22.25,22.27,12200.0,21.6717,21.6814,21.6328,21.6522,12200.0
2007-11-23 11:20:00,22.26,22.34,22.25,22.34,13900.0,21.6425,21.7203,21.6328,21.7203,13900.0
2007-11-23 11:25:00,22.35,22.37,22.3,22.3,4000.0,21.73,21.7495,21.6814,21.6814,4000.0
2007-11-23 11:30:00,22.31,22.35,22.3,22.32,7900.0,21.6911,21.73,21.6814,21.7008,7900.0
2007-11-23 11:35:00,22.33,22.33,22.29,22.3,6100.0,21.7106,21.7106,21.6717,21.6814,6100.0
2007-11-23 11:40:00,22.3,22.31,22.29,22.31,11000.0,21.6814,21.6911,21.6717,21.6911,11000.0
2007-11-23 11:45:00,22.33,22.33,22.31,22.32,6200.0,21.7106,21.7106,21.6911,21.7008,6200.0
2007-11-23 11:50:00,22.31,22.32,22.3,22.31,7700.0,21.6911,21.7008,21.6814,21.6911,7700.0
2007-11-23 11:55:00,22.32,22.33,22.31,22.31,8300.0,21.7008,21.7106,21.6911,21.6911,8300.0
2007-11-23 12:00:00,22.32,22.33,22.29,22.3,14200.0,21.7008,21.7106,21.6717,21.6814,14200.0
2007-11-23 12:05:00,22.3,22.36,22.3,22.36,10900.0,21.6814,21.7397,21.6814,21.7397,10900.0
2007-11-23 12:10:00,22.36,22.37,22.34,22.37,4400.0,21.7397,21.7495,21.7203,21.7495,4400.0
2007-11-23 12:15:00,22.37,22.37,22.36,22.36,5400.0,21.7495,21.7495,21.7397,21.7397,5400.0
2007-11-23 12:20:00,22.36,22.37,22.29,22.29,11400.0,21.7397,21.7495,21.6717,21.6717,11400.0
2007-11-23 12:25:00,22.3,22.3,22.28,22.28,6800.0,21.6814,21.6814,21.662,21.662,6800.0
2007-11-23 12:30:00,22.29,22.32,22.28,22.31,6900.0,21.6717,21.7008,21.662,21.6911,6900.0
2007-11-23 12:35:00,22.3,22.31,22.3,22.3,8500.0,21.6814,21.6911,21.6814,21.6814,8500.0
2007-11-23 12:40:00,22.3,22.31,22.29,22.3,16400.0,21.6814,21.6911,21.6717,21.6814,16400.0
2007-11-23 12:45:00,22.3,22.31,22.3,22.3,23800.0,21.6814,21.6911,21.6814,21.6814,23800.0
2007-11-23 12:50:00,22.3,22.31,22.29,22.3,23800.0,21.6814,21.6911,21.6717,21.6814,23800.0
2007-11-23 12:55:00,22.29,22.3,22.21,22.21,20400.0,21.6717,21.6814,21.5939,21.5939,20400.0
2007-11-26 09:30:00,22.28,22.94,21.8,21.97,37100.0,21.662,22.3036,21.1953,21.3606,37100.0
2007-11-26 09:35:00,21.91,22.15,21.9,22.07,14000.0,21.3022,21.5356,21.2925,21.4578,14000.0
2007-11-26 09:40:00,22.05,22.05,21.9,21.98,23900.0,21.4383,21.4383,21.2925,21.3703,23900.0
2007-11-26 09:45:00,21.93,22.07,21.93,22.05,38600.0,21.3217,21.4578,21.3217,21.4383,38600.0
2007-11-26 09:50:00,22.06,22.13,22.06,22.07,17900.0,21.4481,21.5161,21.4481,21.4578,17900.0
2007-11-26 09:55:00,22.08,22.08,22.02,22.06,17700.0,21.4675,21.4675,21.4092,21.4481,17700.0
2007-11-26 10:00:00,22.05,22.05,21.92,21.97,17600.0,21.4383,21.4383,21.3119,21.3606,17600.0
2007-11-26 10:05:00,21.97,22.0,21.95,21.98,7300.0,21.3606,21.3897,21.3411,21.3703,7300.0
2007-11-26 10:10:00,22.0,22.0,21.95,21.96,10800.0,21.3897,21.3897,21.3411,21.3508,10800.0
2007-11-26 10:15:00,21.94,21.94,21.83,21.83,10500.0,21.3314,21.3314,21.2244,21.2244,10500.0
2007-11-26 10:20:00,21.89,21.92,21.89,21.92,4500.0,21.2828,21.3119,21.2828,21.3119,4500.0
2007-11-26 10:25:00,21.94,21.95,21.87,21.9,8100.0,21.3314,21.3411,21.2633,21.2925,8100.0
2007-11-26 10:30:00,21.88,21.92,21.88,21.9,10000.0,21.2731,21.3119,21.2731,21.2925,10000.0
2007-11-26 10:35:00,21.9,21.92,21.88,21.88,9900.0,21.2925,21.3119,21.2731,21.2731,9900.0
2007-11-26 10:40:00,21.89,21.9,21.85,21.85,3000.0,21.2828,21.2925,21.2439,21.2439,3000.0
2007-11-26 10:45:00,21.83,21.85,21.82,21.85,7600.0,21.2244,21.2439,21.2147,21.2439,7600.0
2007-11-26 10:50:00,21.85,21.88,21.84,21.85,6100.0,21.2439,21.2731,21.2342,21.2439,6100.0
2007-11-26 10:55:00,21.85,21.85,21.79,21.8,9900.0,21.2439,21.2439,21.1855,21.1953,9900.0
2007-11-26 11:00:00,21.8,21.84,21.8,21.83,7200.0,21.1953,21.2342,21.1953,21.2244,7200.0
2007-11-26 11:05:00,21.83,21.86,21.83,21.84,9700.0,21.2244,21.2536,21.2244,21.2342,9700.0
2007-11-26 11:10:00,21.84,21.85,21.8,21.8,13700.0,21.2342,21.2439,21.1953,21.1953,13700.0
2007-11-26 11:15:00,21.8,21.83,21.8,21.8,25900.0,21.1953,21.2244,21.1953,21.1953,25900.0
2007-11-26 11:20:00,21.77,21.79,21.73,21.73,17500.0,21.1661,21.1855,21.1272,21.1272,17500.0
2007-11-26 11:25:00,21.75,21.75,21.72,21.72,15100.0,21.1467,21.1467,21.1175,21.1175,15100.0
2007-11-26 11:30:00,21.74,21.8,21.74,21.76,10600.0,21.1369,21.1953,21.1369,21.1564,10600.0
2007-11-26 11:35:00,21.76,21.82,21.75,21.77,20800.0,21.1564,21.2147,21.1467,21.1661,20800.0
2007-11-26 11:40:00,21.77,21.77,21.75,21.76,2200.0,21.1661,21.1661,21.1467,21.1564,2200.0
2007-11-26 11:45:00,21.77,21.77,21.73,21.74,5100.0,21.1661,21.1661,21.1272,21.1369,5100.0
2007-11-26 11:50:00,21.74,21.75,21.74,21.75,3700.0,21.1369,21.1467,21.1369,21.1467,3700.0
2007-11-26 11:55:00,21.75,21.77,21.74,21.74,2200.0,21.1467,21.1661,21.1369,21.1369,2200.0
2007-11-26 12:00:00,21.74,21.77,21.73,21.77,14800.0,21.1369,21.1661,21.1272,21.1661,14800.0
2007-11-26 12:05:00,21.77,21.78,21.75,21.76,8600.0,21.1661,21.1758,21.1467,21.1564,8600.0
2007-11-26 12:10:00,21.76,21.78,21.75,21.75,7700.0,21.1564,21.1758,21.1467,21.1467,7700.0
2007-11-26 12:15:00,21.75,21.76,21.75,21.75,40800.0,21.1467,21.1564,21.1467,21.1467,40800.0
2007-11-26 12:20:00,21.75,21.75,21.74,21.75,6700.0,21.1467,21.1467,21.1369,21.1467,6700.0
2007-11-26 12:25:00,21.75,21.75,21.74,21.75,11700.0,21.1467,21.1467,21.1369,21.1467,11700.0
2007-11-26 12:30:00,21.75,21.86,21.74,21.81,46000.0,21.1467,21.2536,21.1369,21.205,46000.0
2007-11-26 12:35:00,21.8,21.81,21.8,21.81,44100.0,21.1953,21.205,21.1953,21.205,44100.0
2007-11-26 12:40:00,21.81,21.85,21.8,21.84,16600.0,21.205,21.2439,21.1953,21.2342,16600.0
2007-11-26 12:45:00,21.84,21.86,21.84,21.85,4300.0,21.2342,21.2536,21.2342,21.2439,4300.0
2007-11-26 12:50:00,21.84,21.84,21.8,21.82,14100.0,21.2342,21.2342,21.1953,21.2147,14100.0
2007-11-26 12:55:00,21.82,21.82,21.8,21.81,35300.0,21.2147,21.2147,21.1953,21.205,35300.0
2007-11-26 13:00:00,21.81,21.81,21.8,21.81,16400.0,21.205,21.205,21.1953,21.205,16400.0
2007-11-26 13:05:00,21.81,21.87,21.8,21.82,10500.0,21.205,21.2633,21.1953,21.2147,10500.0
2007-11-26 13:10:00,21.84,21.86,21.82,21.85,10600.0,21.2342,21.2536,21.2147,21.2439,10600.0
2007-11-26 13:15:00,21.86,21.86,21.84,21.85,11300.0,21.2536,21.2536,21.2342,21.2439,11300.0
2007-11-26 13:20:00,21.86,21.9,21.85,21.9,24500.0,21.2536,21.2925,21.2439,21.2925,24500.0
2007-11-26 13:25:00,21.9,21.96,21.88,21.91,15200.0,21.2925,21.3508,21.2731,21.3022,15200.0
2007-11-26 13:30:00,21.91,21.95,21.9,21.92,11000.0,21.3022,21.3411,21.2925,21.3119,11000.0
2007-11-26 13:35:00,21.92,21.95,21.92,21.95,14200.0,21.3119,21.3411,21.3119,21.3411,14200.0
2007-11-26 13:40:00,21.93,21.95,21.88,21.88,19800.0,21.3217,21.3411,21.2731,21.2731,19800.0
2007-11-26 13:45:00,21.88,21.88,21.81,21.85,20300.0,21.2731,21.2731,21.205,21.2439,20300.0
2007-11-26 13:50:00,21.85,21.86,21.84,21.84,9700.0,21.2439,21.2536,21.2342,21.2342,9700.0
2007-11-26 13:55:00,21.84,21.9,21.82,21.9,33200.0,21.2342,21.2925,21.2147,21.2925,33200.0
2007-11-26 14:00:00,21.9,21.91,21.88,21.9,17600.0,21.2925,21.3022,21.2731,21.2925,17600.0
2007-11-26 14:05:00,21.91,21.91,21.8,21.84,27400.0,21.3022,21.3022,21.1953,21.2342,27400.0
2007-11-26 14:10:00,21.84,21.86,21.83,21.85,10700.0,21.2342,21.2536,21.2244,21.2439,10700.0
2007-11-26 14:15:00,21.85,21.87,21.85,21.86,11300.0,21.2439,21.2633,21.2439,21.2536,11300.0
2007-11-26 14:20:00,21.86,21.86,21.85,21.86,9100.0,21.2536,21.2536,21.2439,21.2536,9100.0
2007-11-26 14:25:00,21.86,21.9,21.86,21.88,23800.0,21.2536,21.2925,21.2536,21.2731,23800.0
2007-11-26 14:30:00,21.89,21.9,21.85,21.85,7200.0,21.2828,21.2925,21.2439,21.2439,7200.0
2007-11-26 14:35:00,21.86,21.87,21.84,21.84,4800.0,21.2536,21.2633,21.2342,21.2342,4800.0
2007-11-26 14:40:00,21.84,21.84,21.7,21.73,43000.0,21.2342,21.2342,21.098,21.1272,43000.0
2007-11-26 14:45:00,21.73,21.76,21.7,21.7,10000.0,21.1272,21.1564,21.098,21.098,10000.0
2007-11-26 14:50:00,21.69,21.74,21.69,21.7,17200.0,21.0883,21.1369,21.0883,21.098,17200.0
2007-11-26 14:55:00,21.69,21.7,21.68,21.68,3000.0,21.0883,21.098,21.0786,21.0786,3000.0
2007-11-26 15:00:00,21.67,21.68,21.58,21.58,15400.0,21.0689,21.0786,20.9814,20.9814,15400.0
2007-11-26 15:05:00,21.59,21.59,21.55,21.55,11300.0,20.9911,20.9911,20.9522,20.9522,11300.0
2007-11-26 15:10:00,21.55,21.56,21.39,21.39,53300.0,20.9522,20.9619,20.7966,20.7966,53300.0
2007-11-26 15:15:00,21.39,21.46,21.39,21.4,18900.0,20.7966,20.8647,20.7966,20.8064,18900.0
2007-11-26 15:20:00,21.39,21.39,21.21,21.24,64900.0,20.7966,20.7966,20.6216,20.6508,64900.0
2007-11-26 15:25:00,21.24,21.24,21.12,21.19,57700.0,20.6508,20.6508,20.5341,20.6022,57700.0
2007-11-26 15:30:00,21.19,21.33,21.18,21.33,21800.0,20.6022,20.7383,20.5925,20.7383,21800.0
2007-11-26 15:35:00,21.34,21.45,21.34,21.4,39900.0,20.748,20.855,20.748,20.8064,39900.0
2007-11-26 15:40:00,21.4,21.4,21.3,21.3,30300.0,20.8064,20.8064,20.7091,20.7091,30300.0
2007-11-26 15:45:00,21.3,21.32,21.23,21.25,46700.0,20.7091,20.7286,20.6411,20.6605,46700.0
2007-11-26 15:50:00,21.25,21.26,21.2,21.22,45700.0,20.6605,20.6702,20.6119,20.6314,45700.0
2007-11-26 15:55:00,21.2,21.22,21.15,21.15,54600.0,20.6119,20.6314,20.5633,20.5633,54600.0
2007-11-27 09:30:00,21.26,21.36,21.21,21.36,13200.0,20.6702,20.7675,20.6216,20.7675,13200.0
2007-11-27 09:35:00,21.37,21.5,21.36,21.5,39300.0,20.7772,20.9036,20.7675,20.9036,39300.0
2007-11-27 09:40:00,21.52,21.55,21.2,21.2,25400.0,20.923,20.9522,20.6119,20.6119,25400.0
2007-11-27 09:45:00,21.23,21.31,21.2,21.25,27100.0,20.6411,20.7189,20.6119,20.6605,27100.0
2007-11-27 09:50:00,21.26,21.37,21.25,21.34,31400.0,20.6702,20.7772,20.6605,20.748,31400.0
2007-11-27 09:55:00,21.34,21.52,21.34,21.42,30900.0,20.748,20.923,20.748,20.8258,30900.0
2007-11-27 10:00:00,21.42,21.45,21.4,21.41,19500.0,20.8258,20.855,20.8064,20.8161,19500.0
2007-11-27 10:05:00,21.41,21.42,21.35,21.35,23900.0,20.8161,20.8258,20.7578,20.7578,23900.0
2007-11-27 10:10:00,21.36,21.38,21.3,21.3,14400.0,20.7675,20.7869,20.7091,20.7091,14400.0
2007-11-27 10:15:00,21.29,21.31,21.2,21.24,25100.0,20.6994,20.7189,20.6119,20.6508,25100.0
2007-11-27 10:20:00,21.23,21.23,21.11,21.12,26900.0,20.6411,20.6411,20.5244,20.5341,26900.0
2007-11-27 10:25:00,21.1,21.1,20.76,20.88,58400.0,20.5147,20.5147,20.1841,20.3008,58400.0
2007-11-27 10:30:00,20.89,21.09,20.89,20.89,43500.0,20.3105,20.505,20.3105,20.3105,43500.0
2007-11-27 10:35:00,20.89,20.96,20.84,20.9,75500.0,20.3105,20.3786,20.2619,20.3202,75500.0
2007-11-27 10:40:00,20.9,20.9,20.81,20.89,24100.0,20.3202,20.3202,20.2327,20.3105,24100.0
2007-11-27 10:45:00,20.92,20.92,20.83,20.87,16200.0,20.3397,20.3397,20.2522,20.2911,16200.0
2007-11-27 10:50:00,20.91,20.91,20.82,20.82,23600.0,20.33,20.33,20.2425,20.2425,23600.0
2007-11-27 10:55:00,20.82,20.89,20.76,20.83,17000.0,20.2425,20.3105,20.1841,20.2522,17000.0
2007-11-27 11:00:00,20.87,21.0,20.87,20.99,11400.0,20.2911,20.4175,20.2911,20.4077,11400.0
2007-11-27 11:05:00,21.0,21.0,20.98,20.98,14300.0,20.4175,20.4175,20.398,20.398,14300.0
2007-11-27 11:10:00,20.99,20.99,20.99,20.99,1800.0,20.4077,20.4077,20.4077,20.4077,1800.0
2007-11-27 11:15:00,20.99,21.12,20.99,21.05,129300.0,20.4077,20.5341,20.4077,20.4661,129300.0
2007-11-27 11:20:00,21.05,21.05,21.0,21.03,9500.0,20.4661,20.4661,20.4175,20.4466,9500.0
2007-11-27 11:25:00,21.03,21.05,20.99,20.99,35900.0,20.4466,20.4661,20.4077,20.4077,35900.0
2007-11-27 11:30:00,21.01,21.27,21.01,21.27,31700.0,20.4272,20.68,20.4272,20.68,31700.0
2007-11-27 11:35:00,21.24,21.24,21.2,21.21,12300.0,20.6508,20.6508,20.6119,20.6216,12300.0
2007-11-27 11:40:00,21.21,21.21,21.2,21.21,5600.0,20.6216,20.6216,20.6119,20.6216,5600.0
2007-11-27 11:45:00,21.21,21.21,21.14,21.14,9900.0,20.6216,20.6216,20.5536,20.5536,9900.0
2007-11-27 11:50:00,21.16,21.19,21.16,21.19,3800.0,20.573,20.6022,20.573,20.6022,3800.0
2007-11-27 11:55:00,21.19,21.2,21.17,21.19,4800.0,20.6022,20.6119,20.5827,20.6022,4800.0
2007-11-27 12:00:00,21.2,21.2,21.17,21.18,7400.0,20.6119,20.6119,20.5827,20.5925,7400.0
2007-11-27 12:05:00,21.18,21.19,21.14,21.16,10300.0,20.5925,20.6022,20.5536,20.573,10300.0
2007-11-27 12:10:00,21.15,21.16,21.14,21.16,10600.0,20.5633,20.573,20.5536,20.573,10600.0
2007-11-27 12:15:00,21.16,21.16,21.05,21.08,22200.0,20.573,20.573,20.4661,20.4952,22200.0
2007-11-27 12:20:00,21.08,21.1,21.05,21.09,4300.0,20.4952,20.5147,20.4661,20.505,4300.0
2007-11-27 12:25:00,21.09,21.1,21.08,21.1,29200.0,20.505,20.5147,20.4952,20.5147,29200.0
2007-11-27 12:30:00,21.11,21.17,21.11,21.17,5200.0,20.5244,20.5827,20.5244,20.5827,5200.0
2007-11-27 12:35:00,21.17,21.21,21.16,21.18,36800.0,20.5827,20.6216,20.573,20.5925,36800.0
2007-11-27 12:40:00,21.17,21.19,21.1,21.14,28100.0,20.5827,20.6022,20.5147,20.5536,28100.0
2007-11-27 12:45:00,21.14,21.15,21.12,21.15,14200.0,20.5536,20.5633,20.5341,20.5633,14200.0
2007-11-27 12:50:00,21.15,21.15,21.14,21.15,3700.0,20.5633,20.5633,20.5536,20.5633,3700.0
2007-11-27 12:55:00,21.15,21.15,21.1,21.1,11900.0,20.5633,20.5633,20.5147,20.5147,11900.0
2007-11-27 13:00:00,21.1,21.15,21.1,21.14,8800.0,20.5147,20.5633,20.5147,20.5536,8800.0
2007-11-27 13:05:00,21.14,21.15,21.13,21.13,14600.0,20.5536,20.5633,20.5439,20.5439,14600.0
2007-11-27 13:10:00,21.15,21.16,21.14,21.15,9100.0,20.5633,20.573,20.5536,20.5633,9100.0
2007-11-27 13:15:00,21.14,21.14,21.05,21.05,9600.0,20.5536,20.5536,20.4661,20.4661,9600.0
2007-11-27 13:20:00,21.06,21.13,21.05,21.13,11300.0,20.4758,20.5439,20.4661,20.5439,11300.0
2007-11-27 13:25:00,21.13,21.13,21.12,21.13,2000.0,20.5439,20.5439,20.5341,20.5439,2000.0
2007-11-27 13:30:00,21.13,21.13,21.05,21.07,10400.0,20.5439,20.5439,20.4661,20.4855,10400.0
2007-11-27 13:35:00,21.09,21.09,21.07,21.08,2000.0,20.505,20.505,20.4855,20.4952,2000.0
2007-11-27 13:40:00,21.08,21.08,21.05,21.05,9900.0,20.4952,20.4952,20.4661,20.4661,9900.0
2007-11-27 13:45:00,21.05,21.06,21.01,21.02,13000.0,20.4661,20.4758,20.4272,20.4369,13000.0
2007-11-27 13:50:00,21.02,21.02,20.98,20.98,14700.0,20.4369,20.4369,20.398,20.398,14700.0
2007-11-27 13:55:00,20.98,20.99,20.98,20.99,8300.0,20.398,20.4077,20.398,20.4077,8300.0
2007-11-27 14:00:00,20.98,21.0,20.98,20.98,6300.0,20.398,20.4175,20.398,20.398,6300.0
2007-11-27 14:05:00,20.99,21.0,20.94,20.96,20100.0,20.4077,20.4175,20.3591,20.3786,20100.0
2007-11-27 14:10:00,20.96,20.99,20.96,20.99,9500.0,20.3786,20.4077,20.3786,20.4077,9500.0
2007-11-27 14:15:00,20.98,21.0,20.98,20.99,4000.0,20.398,20.4175,20.398,20.4077,4000.0
2007-11-27 14:20:00,20.99,20.99,20.99,20.99,2200.0,20.4077,20.4077,20.4077,20.4077,2200.0
2007-11-27 14:25:00,20.99,20.99,20.98,20.98,6600.0,20.4077,20.4077,20.398,20.398,6600.0
2007-11-27 14:30:00,20.98,20.99,20.98,20.98,11900.0,20.398,20.4077,20.398,20.398,11900.0
2007-11-27 14:35:00,20.98,21.0,20.91,20.94,55600.0,20.398,20.4175,20.33,20.3591,55600.0
2007-11-27 14:40:00,20.93,20.93,20.86,20.88,29100.0,20.3494,20.3494,20.2813,20.3008,29100.0
2007-11-27 14:45:00,20.89,20.94,20.88,20.94,31700.0,20.3105,20.3591,20.3008,20.3591,31700.0
2007-11-27 14:50:00,20.94,20.95,20.85,20.91,39700.0,20.3591,20.3688,20.2716,20.33,39700.0
2007-11-27 14:55:00,20.92,20.95,20.92,20.93,7300.0,20.3397,20.3688,20.3397,20.3494,7300.0
2007-11-27 15:00:00,20.94,20.95,20.86,20.87,33100.0,20.3591,20.3688,20.2813,20.2911,33100.0
2007-11-27 15:05:00,20.87,20.9,20.84,20.88,15400.0,20.2911,20.3202,20.2619,20.3008,15400.0
2007-11-27 15:10:00,20.88,20.92,20.87,20.9,45200.0,20.3008,20.3397,20.2911,20.3202,45200.0
2007-11-27 15:15:00,20.9,20.9,20.87,20.89,13200.0,20.3202,20.3202,20.2911,20.3105,13200.0
2007-11-27 15:20:00,20.89,20.9,20.87,20.88,16800.0,20.3105,20.3202,20.2911,20.3008,16800.0
2007-11-27 15:25:00,20.88,20.88,20.83,20.85,14200.0,20.3008,20.3008,20.2522,20.2716,14200.0
2007-11-27 15:30:00,20.87,20.9,20.85,20.89,12400.0,20.2911,20.3202,20.2716,20.3105,12400.0
2007-11-27 15:35:00,20.89,20.93,20.88,20.9,40400.0,20.3105,20.3494,20.3008,20.3202,40400.0
2007-11-27 15:40:00,20.9,20.93,20.88,20.9,14100.0,20.3202,20.3494,20.3008,20.3202,14100.0
2007-11-27 15:45:00,20.9,20.9,20.85,20.87,46400.0,20.3202,20.3202,20.2716,20.2911,46400.0
2007-11-27 15:50:00,20.87,20.88,20.85,20.86,42500.0,20.2911,20.3008,20.2716,20.2813,42500.0
2007-11-27 15:55:00,20.87,20.89,20.86,20.88,35300.0,20.2911,20.3105,20.2813,20.3008,35300.0
2007-11-28 09:30:00,20.87,21.11,20.87,21.05,21800.0,20.2911,20.5244,20.2911,20.4661,21800.0
2007-11-28 09:35:00,21.05,21.21,21.05,21.21,14100.0,20.4661,20.6216,20.4661,20.6216,14100.0
2007-11-28 09:40:00,21.21,21.3,21.19,21.19,48300.0,20.6216,20.7091,20.6022,20.6022,48300.0
2007-11-28 09:45:00,21.18,21.26,21.16,21.26,14700.0,20.5925,20.6702,20.573,20.6702,14700.0
2007-11-28 09:50:00,21.26,21.35,21.26,21.35,50200.0,20.6702,20.7578,20.6702,20.7578,50200.0
2007-11-28 09:55:00,21.35,21.5,21.35,21.48,22100.0,20.7578,20.9036,20.7578,20.8841,22100.0
2007-11-28 10:00:00,21.46,21.47,21.37,21.37,6400.0,20.8647,20.8744,20.7772,20.7772,6400.0
2007-11-28 10:05:00,21.38,21.38,21.19,21.2,12300.0,20.7869,20.7869,20.6022,20.6119,12300.0
2007-11-28 10:10:00,21.2,21.21,21.17,21.2,4100.0,20.6119,20.6216,20.5827,20.6119,4100.0
2007-11-28 10:15:00,21.2,21.29,21.19,21.24,8000.0,20.6119,20.6994,20.6022,20.6508,8000.0
2007-11-28 10:20:00,21.24,21.32,21.24,21.3,17500.0,20.6508,20.7286,20.6508,20.7091,17500.0
2007-11-28 10:25:00,21.3,21.33,21.3,21.33,4800.0,20.7091,20.7383,20.7091,20.7383,4800.0
2007-11-28 10:30:00,21.33,21.36,21.3,21.36,14800.0,20.7383,20.7675,20.7091,20.7675,14800.0
2007-11-28 10:35:00,21.36,21.53,21.34,21.45,62800.0,20.7675,20.9328,20.748,20.855,62800.0
2007-11-28 10:40:00,21.42,21.49,21.42,21.43,18600.0,20.8258,20.8939,20.8258,20.8355,18600.0
2007-11-28 10:45:00,21.46,21.48,21.44,21.45,4200.0,20.8647,20.8841,20.8453,20.855,4200.0
2007-11-28 10:50:00,21.43,21.45,21.39,21.43,17700.0,20.8355,20.855,20.7966,20.8355,17700.0
2007-11-28 10:55:00,21.44,21.44,21.36,21.39,31100.0,20.8453,20.8453,20.7675,20.7966,31100.0
2007-11-28 11:00:00,21.39,21.4,21.38,21.4,11000.0,20.7966,20.8064,20.7869,20.8064,11000.0
2007-11-28 11:05:00,21.39,21.39,21.3,21.3,10400.0,20.7966,20.7966,20.7091,20.7091,10400.0
2007-11-28 11:10:00,21.3,21.35,21.3,21.32,8700.0,20.7091,20.7578,20.7091,20.7286,8700.0
2007-11-28 11:15:00,21.32,21.32,21.3,21.31,2000.0,20.7286,20.7286,20.7091,20.7189,2000.0
2007-11-28 11:20:00,21.29,21.29,21.24,21.25,4500.0,20.6994,20.6994,20.6508,20.6605,4500.0
2007-11-28 11:25:00,21.23,21.25,21.23,21.24,2700.0,20.6411,20.6605,20.6411,20.6508,2700.0
2007-11-28 11:30:00,21.24,21.24,21.24,21.24,1800.0,20.6508,20.6508,20.6508,20.6508,1800.0
2007-11-28 11:35:00,21.25,21.25,21.2,21.22,8300.0,20.6605,20.6605,20.6119,20.6314,8300.0
2007-11-28 11:40:00,21.22,21.24,21.22,21.24,5500.0,20.6314,20.6508,20.6314,20.6508,5500.0
2007-11-28 11:45:00,21.25,21.25,21.2,21.23,18000.0,20.6605,20.6605,20.6119,20.6411,18000.0
2007-11-28 11:50:00,21.23,21.3,21.23,21.3,17900.0,20.6411,20.7091,20.6411,20.7091,17900.0
2007-11-28 11:55:00,21.3,21.32,21.29,21.32,6300.0,20.7091,20.7286,20.6994,20.7286,6300.0
2007-11-28 12:00:00,21.32,21.33,21.3,21.3,7700.0,20.7286,20.7383,20.7091,20.7091,7700.0
2007-11-28 12:05:00,21.3,21.3,21.29,21.3,7900.0,20.7091,20.7091,20.6994,20.7091,7900.0
2007-11-28 12:10:00,21.28,21.3,21.28,21.29,2000.0,20.6897,20.7091,20.6897,20.6994,2000.0
2007-11-28 12:15:00,21.3,21.31,21.26,21.31,32200.0,20.7091,20.7189,20.6702,20.7189,32200.0
2007-11-28 12:20:00,21.31,21.35,21.29,21.3,14900.0,20.7189,20.7578,20.6994,20.7091,14900.0
2007-11-28 12:25:00,21.3,21.3,21.3,21.3,1300.0,20.7091,20.7091,20.7091,20.7091,1300.0
2007-11-28 12:30:00,21.3,21.31,21.29,21.3,12400.0,20.7091,20.7189,20.6994,20.7091,12400.0
2007-11-28 12:35:00,21.31,21.31,21.3,21.31,6000.0,20.7189,20.7189,20.7091,20.7189,6000.0
2007-11-28 12:40:00,21.31,21.32,21.31,21.32,3600.0,20.7189,20.7286,20.7189,20.7286,3600.0
2007-11-28 12:45:00,21.31,21.33,21.31,21.33,15400.0,20.7189,20.7383,20.7189,20.7383,15400.0
2007-11-28 12:50:00,21.33,21.4,21.33,21.39,20400.0,20.7383,20.8064,20.7383,20.7966,20400.0
2007-11-28 12:55:00,21.4,21.44,21.4,21.44,10700.0,20.8064,20.8453,20.8064,20.8453,10700.0
2007-11-28 13:00:00,21.44,21.47,21.43,21.43,18200.0,20.8453,20.8744,20.8355,20.8355,18200.0
2007-11-28 13:05:00,21.46,21.5,21.44,21.45,22300.0,20.8647,20.9036,20.8453,20.855,22300.0
2007-11-28 13:10:00,21.47,21.47,21.45,21.47,3200.0,20.8744,20.8744,20.855,20.8744,3200.0
2007-11-28 13:15:00,21.47,21.51,21.47,21.5,17300.0,20.8744,20.9133,20.8744,20.9036,17300.0
2007-11-28 13:20:00,21.52,21.56,21.5,21.56,11700.0,20.923,20.9619,20.9036,20.9619,11700.0
2007-11-28 13:25:00,21.56,21.58,21.5,21.52,13700.0,20.9619,20.9814,20.9036,20.923,13700.0
2007-11-28 13:30:00,21.52,21.52,21.47,21.49,9900.0,20.923,20.923,20.8744,20.8939,9900.0
2007-11-28 13:35:00,21.49,21.5,21.49,21.49,9500.0,20.8939,20.9036,20.8939,20.8939,9500.0
2007-11-28 13:40:00,21.5,21.5,21.47,21.5,11900.0,20.9036,20.9036,20.8744,20.9036,11900.0
2007-11-28 13:45:00,21.51,21.52,21.48,21.49,13500.0,20.9133,20.923,20.8841,20.8939,13500.0
2007-11-28 13:50:00,21.48,21.51,21.48,21.51,7800.0,20.8841,20.9133,20.8841,20.9133,7800.0
2007-11-28 13:55:00,21.5,21.5,21.49,21.49,10200.0,20.9036,20.9036,20.8939,20.8939,10200.0
2007-11-28 14:00:00,21.5,21.5,21.48,21.49,2900.0,20.9036,20.9036,20.8841,20.8939,2900.0
2007-11-28 14:05:00,21.49,21.49,21.45,21.49,12000.0,20.8939,20.8939,20.855,20.8939,12000.0
2007-11-28 14:10:00,21.5,21.53,21.5,21.52,5400.0,20.9036,20.9328,20.9036,20.923,5400.0
2007-11-28 14:15:00,21.53,21.54,21.5,21.51,17400.0,20.9328,20.9425,20.9036,20.9133,17400.0
2007-11-28 14:20:00,21.5,21.5,21.48,21.5,16000.0,20.9036,20.9036,20.8841,20.9036,16000.0
2007-11-28 14:25:00,21.5,21.51,21.48,21.49,15300.0,20.9036,20.9133,20.8841,20.8939,15300.0
2007-11-28 14:30:00,21.5,21.55,21.5,21.54,32700.0,20.9036,20.9522,20.9036,20.9425,32700.0
2007-11-28 14:35:00,21.54,21.55,21.53,21.55,9600.0,20.9425,20.9522,20.9328,20.9522,9600.0
2007-11-28 14:40:00,21.55,21.55,21.53,21.53,7600.0,20.9522,20.9522,20.9328,20.9328,7600.0
2007-11-28 14:45:00,21.55,21.55,21.52,21.53,11200.0,20.9522,20.9522,20.923,20.9328,11200.0
2007-11-28 14:50:00,21.53,21.53,21.49,21.5,7800.0,20.9328,20.9328,20.8939,20.9036,7800.0
2007-11-28 14:55:00,21.49,21.51,21.45,21.46,16500.0,20.8939,20.9133,20.855,20.8647,16500.0
2007-11-28 15:00:00,21.46,21.51,21.45,21.5,3600.0,20.8647,20.9133,20.855,20.9036,3600.0
2007-11-28 15:05:00,21.5,21.52,21.49,21.5,8000.0,20.9036,20.923,20.8939,20.9036,8000.0
2007-11-28 15:10:00,21.52,21.52,21.51,21.52,4500.0,20.923,20.923,20.9133,20.923,4500.0
2007-11-28 15:15:00,21.52,21.52,21.51,21.52,6800.0,20.923,20.923,20.9133,20.923,6800.0
2007-11-28 15:20:00,21.53,21.56,21.52,21.54,11300.0,20.9328,20.9619,20.923,20.9425,11300.0
2007-11-28 15:25:00,21.54,21.55,21.52,21.53,12800.0,20.9425,20.9522,20.923,20.9328,12800.0
2007-11-28 15:30:00,21.54,21.55,21.5,21.5,38000.0,20.9425,20.9522,20.9036,20.9036,38000.0
2007-11-28 15:35:00,21.49,21.52,21.46,21.5,27200.0,20.8939,20.923,20.8647,20.9036,27200.0
2007-11-28 15:40:00,21.5,21.5,21.48,21.48,4500.0,20.9036,20.9036,20.8841,20.8841,4500.0
2007-11-28 15:45:00,21.48,21.49,21.47,21.48,21800.0,20.8841,20.8939,20.8744,20.8841,21800.0
2007-11-28 15:50:00,21.48,21.49,21.45,21.48,81700.0,20.8841,20.8939,20.855,20.8841,81700.0
2007-11-28 15:55:00,21.48,21.5,21.45,21.5,127400.0,20.8841,20.9036,20.855,20.9036,127400.0
2007-11-29 09:30:00,21.59,21.59,21.39,21.39,11100.0,20.9911,20.9911,20.7966,20.7966,11100.0
2007-11-29 09:35:00,21.43,21.45,21.28,21.31,12600.0,20.8355,20.855,20.6897,20.7189,12600.0
2007-11-29 09:40:00,21.32,21.4,21.24,21.24,49500.0,20.7286,20.8064,20.6508,20.6508,49500.0
2007-11-29 09:45:00,21.24,21.27,21.24,21.24,4900.0,20.6508,20.68,20.6508,20.6508,4900.0
2007-11-29 09:50:00,21.24,21.31,21.2,21.24,9700.0,20.6508,20.7189,20.6119,20.6508,9700.0
2007-11-29 09:55:00,21.25,21.31,21.24,21.29,32800.0,20.6605,20.7189,20.6508,20.6994,32800.0
2007-11-29 10:00:00,21.29,21.35,21.29,21.35,20300.0,20.6994,20.7578,20.6994,20.7578,20300.0
2007-11-29 10:05:00,21.34,21.35,21.3,21.31,20100.0,20.748,20.7578,20.7091,20.7189,20100.0
2007-11-29 10:10:00,21.31,21.33,21.3,21.32,16800.0,20.7189,20.7383,20.7091,20.7286,16800.0
2007-11-29 10:15:00,21.31,21.42,21.31,21.41,19100.0,20.7189,20.8258,20.7189,20.8161,19100.0
2007-11-29 10:20:00,21.4,21.42,21.38,21.42,21100.0,20.8064,20.8258,20.7869,20.8258,21100.0
2007-11-29 10:25:00,21.42,21.49,21.3,21.45,30400.0,20.8258,20.8939,20.7091,20.855,30400.0
2007-11-29 10:30:00,21.45,21.46,21.38,21.42,14400.0,20.855,20.8647,20.7869,20.8258,14400.0
2007-11-29 10:35:00,21.42,21.49,21.42,21.46,9300.0,20.8258,20.8939,20.8258,20.8647,9300.0
2007-11-29 10:40:00,21.45,21.46,21.45,21.46,1300.0,20.855,20.8647,20.855,20.8647,1300.0
2007-11-29 10:45:00,21.45,21.48,21.45,21.47,12900.0,20.855,20.8841,20.855,20.8744,12900.0
2007-11-29 10:50:00,21.47,21.48,21.45,21.45,11000.0,20.8744,20.8841,20.855,20.855,11000.0
2007-11-29 10:55:00,21.45,21.49,21.45,21.49,9600.0,20.855,20.8939,20.855,20.8939,9600.0
2007-11-29 11:00:00,21.49,21.51,21.49,21.49,15500.0,20.8939,20.9133,20.8939,20.8939,15500.0
2007-11-29 11:05:00,21.5,21.51,21.48,21.48,3400.0,20.9036,20.9133,20.8841,20.8841,3400.0
2007-11-29 11:10:00,21.51,21.52,21.51,21.52,10400.0,20.9133,20.923,20.9133,20.923,10400.0
2007-11-29 11:15:00,21.51,21.57,21.5,21.55,90500.0,20.9133,20.9716,20.9036,20.9522,90500.0
2007-11-29 11:20:00,21.55,21.57,21.52,21.57,10200.0,20.9522,20.9716,20.923,20.9716,10200.0
2007-11-29 11:25:00,21.56,21.6,21.54,21.57,22100.0,20.9619,21.0008,20.9425,20.9716,22100.0
2007-11-29 11:30:00,21.55,21.63,21.55,21.63,22700.0,20.9522,21.03,20.9522,21.03,22700.0
2007-11-29 11:35:00,21.63,21.66,21.62,21.64,19800.0,21.03,21.0592,21.0203,21.0397,19800.0
2007-11-29 11:40:00,21.63,21.74,21.63,21.72,19000.0,21.03,21.1369,21.03,21.1175,19000.0
2007-11-29 11:45:00,21.71,21.85,21.71,21.84,22400.0,21.1078,21.2439,21.1078,21.2342,22400.0
2007-11-29 11:50:00,21.84,21.91,21.83,21.9,34900.0,21.2342,21.3022,21.2244,21.2925,34900.0
2007-11-29 11:55:00,21.9,21.94,21.86,21.87,13500.0,21.2925,21.3314,21.2536,21.2633,13500.0
2007-11-29 12:00:00,21.89,21.91,21.86,21.87,19200.0,21.2828,21.3022,21.2536,21.2633,19200.0
2007-11-29 12:05:00,21.87,21.95,21.86,21.95,47500.0,21.2633,21.3411,21.2536,21.3411,47500.0
2007-11-29 12:10:00,21.96,22.02,21.96,22.02,68300.0,21.3508,21.4092,21.3508,21.4092,68300.0
2007-11-29 12:15:00,22.02,22.08,22.01,22.08,18400.0,21.4092,21.4675,21.3994,21.4675,18400.0
2007-11-29 12:20:00,22.07,22.08,21.95,21.97,21100.0,21.4578,21.4675,21.3411,21.3606,21100.0
2007-11-29 12:25:00,21.97,22.07,21.95,22.02,10000.0,21.3606,21.4578,21.3411,21.4092,10000.0
2007-11-29 12:30:00,22.04,22.04,22.0,22.01,25600.0,21.4286,21.4286,21.3897,21.3994,25600.0
2007-11-29 12:35:00,22.01,22.02,22.0,22.0,12500.0,21.3994,21.4092,21.3897,21.3897,12500.0
2007-11-29 12:40:00,22.0,22.04,22.0,22.04,16200.0,21.3897,21.4286,21.3897,21.4286,16200.0
2007-11-29 12:45:00,22.04,22.04,22.0,22.02,9600.0,21.4286,21.4286,21.3897,21.4092,9600.0
2007-11-29 12:50:00,22.02,22.02,22.0,22.0,36700.0,21.4092,21.4092,21.3897,21.3897,36700.0
2007-11-29 12:55:00,22.0,22.03,21.93,21.95,77700.0,21.3897,21.4189,21.3217,21.3411,77700.0
2007-11-29 13:00:00,21.95,21.95,21.8,21.81,34100.0,21.3411,21.3411,21.1953,21.205,34100.0
2007-11-29 13:05:00,21.81,21.83,21.78,21.81,29700.0,21.205,21.2244,21.1758,21.205,29700.0
2007-11-29 13:10:00,21.81,21.87,21.79,21.87,22100.0,21.205,21.2633,21.1855,21.2633,22100.0
2007-11-29 13:15:00,21.87,21.87,21.84,21.84,12600.0,21.2633,21.2633,21.2342,21.2342,12600.0
2007-11-29 13:20:00,21.84,21.85,21.69,21.7,60700.0,21.2342,21.2439,21.0883,21.098,60700.0
2007-11-29 13:25:00,21.7,21.72,21.63,21.63,32200.0,21.098,21.1175,21.03,21.03,32200.0
2007-11-29 13:30:00,21.64,21.69,21.64,21.68,12900.0,21.0397,21.0883,21.0397,21.0786,12900.0
2007-11-29 13:35:00,21.67,21.7,21.66,21.7,16000.0,21.0689,21.098,21.0592,21.098,16000.0
2007-11-29 13:40:00,21.7,21.72,21.54,21.6,61700.0,21.098,21.1175,20.9425,21.0008,61700.0
2007-11-29 13:45:00,21.58,21.65,21.57,21.65,22600.0,20.9814,21.0494,20.9716,21.0494,22600.0
2007-11-29 13:50:00,21.66,21.73,21.66,21.73,18500.0,21.0592,21.1272,21.0592,21.1272,18500.0
2007-11-29 13:55:00,21.73,21.8,21.73,21.76,9300.0,21.1272,21.1953,21.1272,21.1564,9300.0
2007-11-29 14:00:00,21.75,21.83,21.73,21.81,16800.0,21.1467,21.2244,21.1272,21.205,16800.0
2007-11-29 14:05:00,21.84,21.91,21.81,21.88,11300.0,21.2342,21.3022,21.205,21.2731,11300.0
2007-11-29 14:10:00,21.88,22.02,21.88,22.0,43100.0,21.2731,21.4092,21.2731,21.3897,43100.0
2007-11-29 14:15:00,22.0,22.01,21.99,22.01,30500.0,21.3897,21.3994,21.38,21.3994,30500.0
2007-11-29 14:20:00,22.0,22.04,22.0,22.03,12600.0,21.3897,21.4286,21.3897,21.4189,12600.0
2007-11-29 14:25:00,22.02,22.03,21.93,21.96,39300.0,21.4092,21.4189,21.3217,21.3508,39300.0
2007-11-29 14:30:00,21.98,22.03,21.93,22.02,44300.0,21.3703,21.4189,21.3217,21.4092,44300.0
2007-11-29 14:35:00,22.02,22.04,21.99,22.02,32700.0,21.4092,21.4286,21.38,21.4092,32700.0
2007-11-29 14:40:00,22.02,22.11,22.01,22.07,52800.0,21.4092,21.4967,21.3994,21.4578,52800.0
2007-11-29 14:45:00,22.07,22.36,22.06,22.2,126300.0,21.4578,21.7397,21.4481,21.5842,126300.0
2007-11-29 14:50:00,22.2,22.33,22.18,22.29,33600.0,21.5842,21.7106,21.5647,21.6717,33600.0
2007-11-29 14:55:00,22.29,22.29,22.11,22.17,18600.0,21.6717,21.6717,21.4967,21.555,18600.0
2007-11-29 15:00:00,22.15,22.18,22.14,22.15,7600.0,21.5356,21.5647,21.5258,21.5356,7600.0
2007-11-29 15:05:00,22.16,22.19,22.15,22.15,21800.0,21.5453,21.5745,21.5356,21.5356,21800.0
2007-11-29 15:10:00,22.15,22.15,21.97,22.02,64700.0,21.5356,21.5356,21.3606,21.4092,64700.0
2007-11-29 15:15:00,22.02,22.06,22.02,22.05,11100.0,21.4092,21.4481,21.4092,21.4383,11100.0
2007-11-29 15:20:00,22.05,22.27,22.05,22.21,46000.0,21.4383,21.6522,21.4383,21.5939,46000.0
2007-11-29 15:25:00,22.23,22.44,22.2,22.4,50600.0,21.6133,21.8175,21.5842,21.7786,50600.0
2007-11-29 15:30:00,22.4,22.41,22.32,22.4,57600.0,21.7786,21.7883,21.7008,21.7786,57600.0
2007-11-29 15:35:00,22.41,22.52,22.41,22.42,39800.0,21.7883,21.8953,21.7883,21.7981,39800.0
2007-11-29 15:40:00,22.42,22.49,22.41,22.48,57900.0,21.7981,21.8661,21.7883,21.8564,57900.0
2007-11-29 15:45:00,22.48,22.49,22.37,22.38,69700.0,21.8564,21.8661,21.7495,21.7592,69700.0
2007-11-29 15:50:00,22.38,22.38,22.3,22.32,59800.0,21.7592,21.7592,21.6814,21.7008,59800.0
2007-11-29 15:55:00,22.32,22.35,22.23,22.23,131000.0,21.7008,21.73,21.6133,21.6133,131000.0
2007-11-30 09:30:00,22.38,22.41,22.35,22.35,26900.0,21.7592,21.7883,21.73,21.73,26900.0
2007-11-30 09:35:00,22.4,22.87,22.35,22.69,64700.0,21.7786,22.2356,21.73,22.0606,64700.0
2007-11-30 09:40:00,22.7,22.7,22.39,22.57,49800.0,22.0703,22.0703,21.7689,21.9439,49800.0
2007-11-30 09:45:00,22.57,22.65,22.5,22.52,21800.0,21.9439,22.0217,21.8759,21.8953,21800.0
2007-11-30 09:50:00,22.56,22.58,22.54,22.57,11800.0,21.9342,21.9536,21.9147,21.9439,11800.0
2007-11-30 09:55:00,22.57,22.58,22.46,22.56,39800.0,21.9439,21.9536,21.837,21.9342,39800.0
2007-11-30 10:00:00,22.56,22.64,22.52,22.6,46900.0,21.9342,22.012,21.8953,21.9731,46900.0
2007-11-30 10:05:00,22.63,22.67,22.6,22.62,77000.0,22.0022,22.0411,21.9731,21.9925,77000.0
2007-11-30 10:10:00,22.61,22.64,22.59,22.62,14600.0,21.9828,22.012,21.9634,21.9925,14600.0
2007-11-30 10:15:00,22.63,22.68,22.6,22.66,33700.0,22.0022,22.0509,21.9731,22.0314,33700.0
2007-11-30 10:20:00,22.66,22.68,22.55,22.65,36100.0,22.0314,22.0509,21.9245,22.0217,36100.0
2007-11-30 10:25:00,22.65,22.77,22.64,22.76,34500.0,22.0217,22.1384,22.012,22.1286,34500.0
2007-11-30 10:30:00,22.75,22.76,22.69,22.72,33300.0,22.1189,22.1286,22.0606,22.0897,33300.0
2007-11-30 10:35:00,22.72,22.81,22.65,22.81,37900.0,22.0897,22.1773,22.0217,22.1773,37900.0
2007-11-30 10:40:00,22.81,22.9,22.8,22.9,37400.0,22.1773,22.2648,22.1675,22.2648,37400.0
2007-11-30 10:45:00,22.92,22.94,22.88,22.89,25400.0,22.2842,22.3036,22.2453,22.255,25400.0
2007-11-30 10:50:00,22.9,22.91,22.8,22.91,20300.0,22.2648,22.2745,22.1675,22.2745,20300.0
2007-11-30 10:55:00,22.91,22.94,22.86,22.93,35800.0,22.2745,22.3036,22.2259,22.2939,35800.0
2007-11-30 11:00:00,22.93,22.98,22.85,22.86,51700.0,22.2939,22.3425,22.2161,22.2259,51700.0
2007-11-30 11:05:00,22.85,22.96,22.81,22.83,42400.0,22.2161,22.3231,22.1773,22.1967,42400.0
2007-11-30 11:10:00,22.84,22.91,22.84,22.9,13500.0,22.2064,22.2745,22.2064,22.2648,13500.0
2007-11-30 11:15:00,22.9,22.91,22.8,22.84,18000.0,22.2648,22.2745,22.1675,22.2064,18000.0
2007-11-30 11:20:00,22.85,22.99,22.81,22.99,28000.0,22.2161,22.3523,22.1773,22.3523,28000.0
2007-11-30 11:25:00,22.99,23.12,22.95,23.02,65300.0,22.3523,22.4787,22.3134,22.3814,65300.0
2007-11-30 11:30:00,23.02,23.02,22.95,22.95,69500.0,22.3814,22.3814,22.3134,22.3134,69500.0
2007-11-30 11:35:00,22.98,23.0,22.96,22.97,76400.0,22.3425,22.362,22.3231,22.3328,76400.0
2007-11-30 11:40:00,22.97,23.0,22.95,23.0,35600.0,22.3328,22.362,22.3134,22.362,35600.0
2007-11-30 11:45:00,23.0,23.03,22.99,23.03,14200.0,22.362,22.3911,22.3523,22.3911,14200.0
2007-11-30 11:50:00,23.03,23.06,23.0,23.06,15200.0,22.3911,22.4203,22.362,22.4203,15200.0
2007-11-30 11:55:00,23.06,23.14,23.06,23.12,14700.0,22.4203,22.4981,22.4203,22.4787,14700.0
2007-11-30 12:00:00,23.13,23.18,23.08,23.18,29500.0,22.4884,22.537,22.4398,22.537,29500.0
2007-11-30 12:05:00,23.18,23.39,23.14,23.39,53700.0,22.537,22.7412,22.4981,22.7412,53700.0
2007-11-30 12:10:00,23.4,23.4,23.27,23.32,63000.0,22.7509,22.7509,22.6245,22.6731,63000.0
2007-11-30 12:15:00,23.32,23.4,23.31,23.35,63900.0,22.6731,22.7509,22.6634,22.7023,63900.0
2007-11-30 12:20:00,23.35,23.44,23.31,23.4,108100.0,22.7023,22.7898,22.6634,22.7509,108100.0
2007-11-30 12:25:00,23.4,23.4,23.37,23.37,32700.0,22.7509,22.7509,22.7217,22.7217,32700.0
2007-11-30 12:30:00,23.37,23.37,23.18,23.3,21900.0,22.7217,22.7217,22.537,22.6537,21900.0
2007-11-30 12:35:00,23.29,23.3,23.17,23.17,17100.0,22.6439,22.6537,22.5273,22.5273,17100.0
2007-11-30 12:40:00,23.16,23.23,23.1,23.19,120700.0,22.5175,22.5856,22.4592,22.5467,120700.0
2007-11-30 12:45:00,23.19,23.25,23.16,23.25,26500.0,22.5467,22.605,22.5175,22.605,26500.0
2007-11-30 12:50:00,23.26,23.26,23.23,23.23,5100.0,22.6148,22.6148,22.5856,22.5856,5100.0
2007-11-30 12:55:00,23.22,23.24,23.19,23.2,123800.0,22.5759,22.5953,22.5467,22.5564,123800.0
2007-11-30 13:00:00,23.18,23.19,23.14,23.17,7300.0,22.537,22.5467,22.4981,22.5273,7300.0
2007-11-30 13:05:00,23.18,23.19,23.17,23.19,9200.0,22.537,22.5467,22.5273,22.5467,9200.0
2007-11-30 13:10:00,23.19,23.19,23.07,23.14,35600.0,22.5467,22.5467,22.43,22.4981,35600.0
2007-11-30 13:15:00,23.13,23.19,23.13,23.18,18100.0,22.4884,22.5467,22.4884,22.537,18100.0
2007-11-30 13:20:00,23.18,23.19,23.16,23.16,9700.0,22.537,22.5467,22.5175,22.5175,9700.0
2007-11-30 13:25:00,23.16,23.2,23.14,23.15,19800.0,22.5175,22.5564,22.4981,22.5078,19800.0
2007-11-30 13:30:00,23.13,23.14,23.08,23.11,19300.0,22.4884,22.4981,22.4398,22.4689,19300.0
2007-11-30 13:35:00,23.11,23.14,23.11,23.14,20700.0,22.4689,22.4981,22.4689,22.4981,20700.0
2007-11-30 13:40:00,23.13,23.13,23.1,23.11,17200.0,22.4884,22.4884,22.4592,22.4689,17200.0
2007-11-30 13:45:00,23.1,23.13,23.1,23.13,9200.0,22.4592,22.4884,22.4592,22.4884,9200.0
2007-11-30 13:50:00,23.13,23.21,23.13,23.19,24700.0,22.4884,22.5662,22.4884,22.5467,24700.0
2007-11-30 13:55:00,23.2,23.2,23.11,23.11,31400.0,22.5564,22.5564,22.4689,22.4689,31400.0
2007-11-30 14:00:00,23.12,23.17,23.07,23.17,23500.0,22.4787,22.5273,22.43,22.5273,23500.0
2007-11-30 14:05:00,23.17,23.18,23.13,23.13,5000.0,22.5273,22.537,22.4884,22.4884,5000.0
2007-11-30 14:10:00,23.12,23.21,23.12,23.13,27800.0,22.4787,22.5662,22.4787,22.4884,27800.0
2007-11-30 14:15:00,23.14,23.2,23.14,23.19,25300.0,22.4981,22.5564,22.4981,22.5467,25300.0
2007-11-30 14:20:00,23.17,23.17,23.11,23.16,15200.0,22.5273,22.5273,22.4689,22.5175,15200.0
2007-11-30 14:25:00,23.14,23.16,23.12,23.13,5400.0,22.4981,22.5175,22.4787,22.4884,5400.0
2007-11-30 14:30:00,23.13,23.19,23.07,23.19,25400.0,22.4884,22.5467,22.43,22.5467,25400.0
2007-11-30 14:35:00,23.19,23.22,23.13,23.16,55300.0,22.5467,22.5759,22.4884,22.5175,55300.0
2007-11-30 14:40:00,23.16,23.19,23.15,23.19,13400.0,22.5175,22.5467,22.5078,22.5467,13400.0
2007-11-30 14:45:00,23.19,23.19,23.16,23.19,33300.0,22.5467,22.5467,22.5175,22.5467,33300.0
2007-11-30 14:50:00,23.17,23.2,23.17,23.2,10100.0,22.5273,22.5564,22.5273,22.5564,10100.0
2007-11-30 14:55:00,23.19,23.2,23.16,23.16,19100.0,22.5467,22.5564,22.5175,22.5175,19100.0
2007-11-30 15:00:00,23.16,23.18,23.03,23.03,19100.0,22.5175,22.537,22.3911,22.3911,19100.0
2007-11-30 15:05:00,23.03,23.03,22.95,23.01,46600.0,22.3911,22.3911,22.3134,22.3717,46600.0
2007-11-30 15:10:00,23.02,23.04,22.97,23.04,18400.0,22.3814,22.4009,22.3328,22.4009,18400.0
2007-11-30 15:15:00,23.04,23.07,23.03,23.04,10800.0,22.4009,22.43,22.3911,22.4009,10800.0
2007-11-30 15:20:00,23.04,23.09,23.03,23.09,27200.0,22.4009,22.4495,22.3911,22.4495,27200.0
2007-11-30 15:25:00,23.09,23.09,23.08,23.09,9600.0,22.4495,22.4495,22.4398,22.4495,9600.0
2007-11-30 15:30:00,23.09,23.18,23.09,23.16,29100.0,22.4495,22.537,22.4495,22.5175,29100.0
2007-11-30 15:35:00,23.16,23.18,23.15,23.18,25200.0,22.5175,22.537,22.5078,22.537,25200.0
2007-11-30 15:40:00,23.18,23.19,23.16,23.18,34600.0,22.537,22.5467,22.5175,22.537,34600.0
2007-11-30 15:45:00,23.17,23.18,22.91,22.93,35600.0,22.5273,22.537,22.2745,22.2939,35600.0
2007-11-30 15:50:00,22.94,23.1,22.93,23.1,22400.0,22.3036,22.4592,22.2939,22.4592,22400.0
2007-11-30 15:55:00,23.09,23.28,23.08,23.25,112800.0,22.4495,22.6342,22.4398,22.605,112800.0
2007-12-03 09:30:00,23.37,23.37,22.99,23.16,30300.0,22.7217,22.7217,22.3523,22.5175,30300.0
2007-12-03 09:35:00,23.12,23.29,23.12,23.28,15900.0,22.4787,22.6439,22.4787,22.6342,15900.0
2007-12-03 09:40:00,23.28,23.29,23.15,23.29,22600.0,22.6342,22.6439,22.5078,22.6439,22600.0
2007-12-03 09:45:00,23.28,23.37,23.25,23.3,46400.0,22.6342,22.7217,22.605,22.6537,46400.0
2007-12-03 09:50:00,23.3,23.3,23.03,23.13,48300.0,22.6537,22.6537,22.3911,22.4884,48300.0
2007-12-03 09:55:00,23.12,23.19,23.09,23.19,17600.0,22.4787,22.5467,22.4495,22.5467,17600.0
2007-12-03 10:00:00,23.16,23.19,22.98,22.98,31000.0,22.5175,22.5467,22.3425,22.3425,31000.0
2007-12-03 10:05:00,22.95,23.08,22.88,23.08,16100.0,22.3134,22.4398,22.2453,22.4398,16100.0
2007-12-03 10:10:00,23.06,23.15,23.03,23.08,27800.0,22.4203,22.5078,22.3911,22.4398,27800.0
2007-12-03 10:15:00,23.1,23.11,23.08,23.11,6300.0,22.4592,22.4689,22.4398,22.4689,6300.0
2007-12-03 10:20:00,23.1,23.13,23.02,23.02,28600.0,22.4592,22.4884,22.3814,22.3814,28600.0
2007-12-03 10:25:00,23.0,23.0,22.8,22.87,29300.0,22.362,22.362,22.1675,22.2356,29300.0
2007-12-03 10:30:00,22.86,22.91,22.81,22.88,20200.0,22.2259,22.2745,22.1773,22.2453,20200.0
2007-12-03 10:35:00,22.88,22.91,22.88,22.89,9900.0,22.2453,22.2745,22.2453,22.255,9900.0
2007-12-03 10:40:00,22.89,22.89,22.79,22.79,6300.0,22.255,22.255,22.1578,22.1578,6300.0
2007-12-03 10:45:00,22.8,22.84,22.67,22.84,14200.0,22.1675,22.2064,22.0411,22.2064,14200.0
2007-12-03 10:50:00,22.86,22.89,22.86,22.87,3300.0,22.2259,22.255,22.2259,22.2356,3300.0
2007-12-03 10:55:00,22.88,22.98,22.88,22.98,13900.0,22.2453,22.3425,22.2453,22.3425,13900.0
2007-12-03 11:00:00,22.96,22.98,22.94,22.94,3200.0,22.3231,22.3425,22.3036,22.3036,3200.0
2007-12-03 11:05:00,22.94,22.95,22.94,22.95,5400.0,22.3036,22.3134,22.3036,22.3134,5400.0
2007-12-03 11:10:00,22.95,23.01,22.95,23.01,11900.0,22.3134,22.3717,22.3134,22.3717,11900.0
2007-12-03 11:15:00,23.01,23.01,23.0,23.0,3000.0,22.3717,22.3717,22.362,22.362,3000.0
2007-12-03 11:20:00,23.01,23.02,23.0,23.01,4900.0,22.3717,22.3814,22.362,22.3717,4900.0
2007-12-03 11:25:00,23.01,23.01,23.0,23.01,2600.0,22.3717,22.3717,22.362,22.3717,2600.0
2007-12-03 11:30:00,23.01,23.01,23.0,23.0,5400.0,22.3717,22.3717,22.362,22.362,5400.0
2007-12-03 11:35:00,23.01,23.01,23.0,23.0,11000.0,22.3717,22.3717,22.362,22.362,11000.0
2007-12-03 11:40:00,23.0,23.0,22.89,22.92,11400.0,22.362,22.362,22.255,22.2842,11400.0
2007-12-03 11:45:00,22.89,22.93,22.87,22.9,12300.0,22.255,22.2939,22.2356,22.2648,12300.0
2007-12-03 11:50:00,22.93,22.96,22.92,22.96,1800.0,22.2939,22.3231,22.2842,22.3231,1800.0
2007-12-03 11:55:00,22.94,22.94,22.84,22.84,20600.0,22.3036,22.3036,22.2064,22.2064,20600.0
2007-12-03 12:00:00,22.85,22.87,22.84,22.85,13600.0,22.2161,22.2356,22.2064,22.2161,13600.0
2007-12-03 12:05:00,22.85,22.89,22.78,22.82,9900.0,22.2161,22.255,22.1481,22.187,9900.0
2007-12-03 12:10:00,22.82,22.84,22.78,22.83,13700.0,22.187,22.2064,22.1481,22.1967,13700.0
2007-12-03 12:15:00,22.85,22.86,22.83,22.84,4100.0,22.2161,22.2259,22.1967,22.2064,4100.0
2007-12-03 12:20:00,22.86,22.91,22.84,22.91,12800.0,22.2259,22.2745,22.2064,22.2745,12800.0
2007-12-03 12:25:00,22.92,22.93,22.92,22.93,2200.0,22.2842,22.2939,22.2842,22.2939,2200.0
2007-12-03 12:30:00,22.92,22.93,22.91,22.93,12100.0,22.2842,22.2939,22.2745,22.2939,12100.0
2007-12-03 12:35:00,22.93,22.93,22.9,22.93,13200.0,22.2939,22.2939,22.2648,22.2939,13200.0
2007-12-03 12:40:00,22.93,22.99,22.93,22.99,21500.0,22.2939,22.3523,22.2939,22.3523,21500.0
2007-12-03 12:45:00,22.99,23.0,22.99,22.99,1000.0,22.3523,22.362,22.3523,22.3523,1000.0
2007-12-03 12:50:00,22.99,22.99,22.97,22.97,1400.0,22.3523,22.3523,22.3328,22.3328,1400.0
2007-12-03 12:55:00,22.97,23.0,22.96,22.96,2900.0,22.3328,22.362,22.3231,22.3231,2900.0
2007-12-03 13:00:00,22.97,22.97,22.95,22.95,6200.0,22.3328,22.3328,22.3134,22.3134,6200.0
2007-12-03 13:05:00,22.96,22.96,22.92,22.96,3500.0,22.3231,22.3231,22.2842,22.3231,3500.0
2007-12-03 13:10:00,22.96,22.99,22.9,22.93,10900.0,22.3231,22.3523,22.2648,22.2939,10900.0
2007-12-03 13:15:00,22.93,22.93,22.92,22.92,2500.0,22.2939,22.2939,22.2842,22.2842,2500.0
2007-12-03 13:20:00,22.93,22.97,22.92,22.97,3200.0,22.2939,22.3328,22.2842,22.3328,3200.0
2007-12-03 13:25:00,22.97,22.99,22.96,22.99,6800.0,22.3328,22.3523,22.3231,22.3523,6800.0
2007-12-03 13:30:00,22.99,22.99,22.92,22.92,12000.0,22.3523,22.3523,22.2842,22.2842,12000.0
2007-12-03 13:35:00,22.94,22.95,22.93,22.93,2800.0,22.3036,22.3134,22.2939,22.2939,2800.0
2007-12-03 13:40:00,22.95,22.95,22.93,22.94,800.0,22.3134,22.3134,22.2939,22.3036,800.0
2007-12-03 13:45:00,22.92,22.92,22.87,22.91,4400.0,22.2842,22.2842,22.2356,22.2745,4400.0
2007-12-03 13:50:00,22.91,22.92,22.87,22.9,5700.0,22.2745,22.2842,22.2356,22.2648,5700.0
2007-12-03 13:55:00,22.9,22.9,22.86,22.88,17200.0,22.2648,22.2648,22.2259,22.2453,17200.0
2007-12-03 14:00:00,22.88,22.89,22.88,22.88,1900.0,22.2453,22.255,22.2453,22.2453,1900.0
2007-12-03 14:05:00,22.9,22.9,22.86,22.89,21800.0,22.2648,22.2648,22.2259,22.255,21800.0
2007-12-03 14:10:00,22.9,22.9,22.89,22.9,10200.0,22.2648,22.2648,22.255,22.2648,10200.0
2007-12-03 14:15:00,22.89,22.89,22.86,22.86,1100.0,22.255,22.255,22.2259,22.2259,1100.0
2007-12-03 14:20:00,22.86,22.87,22.82,22.87,2800.0,22.2259,22.2356,22.187,22.2356,2800.0
2007-12-03 14:25:00,22.87,22.91,22.87,22.89,16600.0,22.2356,22.2745,22.2356,22.255,16600.0
2007-12-03 14:30:00,22.9,22.9,22.88,22.89,8200.0,22.2648,22.2648,22.2453,22.255,8200.0
2007-12-03 14:35:00,22.9,22.92,22.9,22.92,8700.0,22.2648,22.2842,22.2648,22.2842,8700.0
2007-12-03 14:40:00,22.92,23.0,22.9,22.98,12600.0,22.2842,22.362,22.2648,22.3425,12600.0
2007-12-03 14:45:00,22.99,23.03,22.99,23.01,13700.0,22.3523,22.3911,22.3523,22.3717,13700.0
2007-12-03 14:50:00,23.03,23.03,23.0,23.03,9900.0,22.3911,22.3911,22.362,22.3911,9900.0
2007-12-03 14:55:00,23.03,23.08,23.01,23.06,8900.0,22.3911,22.4398,22.3717,22.4203,8900.0
2007-12-03 15:00:00,23.05,23.06,23.01,23.04,17000.0,22.4106,22.4203,22.3717,22.4009,17000.0
2007-12-03 15:05:00,23.05,23.15,23.04,23.11,25800.0,22.4106,22.5078,22.4009,22.4689,25800.0
2007-12-03 15:10:00,23.12,23.12,23.09,23.12,22500.0,22.4787,22.4787,22.4495,22.4787,22500.0
2007-12-03 15:15:00,23.12,23.12,23.1,23.12,11500.0,22.4787,22.4787,22.4592,22.4787,11500.0
2007-12-03 15:20:00,23.11,23.13,23.1,23.11,15000.0,22.4689,22.4884,22.4592,22.4689,15000.0
2007-12-03 15:25:00,23.1,23.12,23.09,23.12,19800.0,22.4592,22.4787,22.4495,22.4787,19800.0
2007-12-03 15:30:00,23.11,23.12,23.1,23.12,12300.0,22.4689,22.4787,22.4592,22.4787,12300.0
2007-12-03 15:35:00,23.12,23.13,23.09,23.09,9500.0,22.4787,22.4884,22.4495,22.4495,9500.0
2007-12-03 15:40:00,23.09,23.1,23.03,23.04,13200.0,22.4495,22.4592,22.3911,22.4009,13200.0
2007-12-03 15:45:00,23.04,23.1,23.03,23.1,16100.0,22.4009,22.4592,22.3911,22.4592,16100.0
2007-12-03 15:50:00,23.09,23.15,23.03,23.15,69500.0,22.4495,22.5078,22.3911,22.5078,69500.0
2007-12-03 15:55:00,23.15,23.25,23.13,23.2,48000.0,22.5078,22.605,22.4884,22.5564,48000.0
2007-12-04 09:30:00,23.12,23.22,22.87,22.88,29500.0,22.4787,22.5759,22.2356,22.2453,29500.0
2007-12-04 09:35:00,22.85,22.86,22.6,22.64,51900.0,22.2161,22.2259,21.9731,22.012,51900.0
2007-12-04 09:40:00,22.63,22.76,22.62,22.65,23100.0,22.0022,22.1286,21.9925,22.0217,23100.0
2007-12-04 09:45:00,22.66,22.8,22.66,22.75,55500.0,22.0314,22.1675,22.0314,22.1189,55500.0
2007-12-04 09:50:00,22.75,22.81,22.66,22.66,38500.0,22.1189,22.1773,22.0314,22.0314,38500.0
2007-12-04 09:55:00,22.67,22.73,22.64,22.73,29700.0,22.0411,22.0995,22.012,22.0995,29700.0
2007-12-04 10:00:00,22.72,22.79,22.7,22.75,20500.0,22.0897,22.1578,22.0703,22.1189,20500.0
2007-12-04 10:05:00,22.72,22.75,22.69,22.69,11300.0,22.0897,22.1189,22.0606,22.0606,11300.0
2007-12-04 10:10:00,22.67,22.7,22.66,22.66,14600.0,22.0411,22.0703,22.0314,22.0314,14600.0
2007-12-04 10:15:00,22.68,22.68,22.64,22.65,8300.0,22.0509,22.0509,22.012,22.0217,8300.0
2007-12-04 10:20:00,22.63,22.89,22.62,22.88,101000.0,22.0022,22.255,21.9925,22.2453,101000.0
2007-12-04 10:25:00,22.85,22.85,22.7,22.81,61200.0,22.2161,22.2161,22.0703,22.1773,61200.0
2007-12-04 10:30:00,22.84,23.01,22.78,22.95,76700.0,22.2064,22.3717,22.1481,22.3134,76700.0
2007-12-04 10:35:00,22.95,23.29,22.91,23.27,71800.0,22.3134,22.6439,22.2745,22.6245,71800.0
2007-12-04 10:40:00,23.25,23.27,22.95,23.05,77300.0,22.605,22.6245,22.3134,22.4106,77300.0
2007-12-04 10:45:00,23.05,23.11,23.05,23.11,18300.0,22.4106,22.4689,22.4106,22.4689,18300.0
2007-12-04 10:50:00,23.1,23.16,23.07,23.12,18400.0,22.4592,22.5175,22.43,22.4787,18400.0
2007-12-04 10:55:00,23.09,23.11,23.07,23.1,15600.0,22.4495,22.4689,22.43,22.4592,15600.0
2007-12-04 11:00:00,23.1,23.12,23.05,23.09,13300.0,22.4592,22.4787,22.4106,22.4495,13300.0
2007-12-04 11:05:00,23.06,23.07,23.03,23.04,31100.0,22.4203,22.43,22.3911,22.4009,31100.0
2007-12-04 11:10:00,23.03,23.05,23.0,23.01,10600.0,22.3911,22.4106,22.362,22.3717,10600.0
2007-12-04 11:15:00,23.0,23.03,23.0,23.01,350000.0,22.362,22.3911,22.362,22.3717,350000.0
2007-12-04 11:20:00,23.01,23.02,23.0,23.01,21200.0,22.3717,22.3814,22.362,22.3717,21200.0
2007-12-04 11:25:00,23.01,23.01,22.98,22.98,10900.0,22.3717,22.3717,22.3425,22.3425,10900.0
2007-12-04 11:30:00,22.99,23.0,22.96,22.97,7700.0,22.3523,22.362,22.3231,22.3328,7700.0
2007-12-04 11:35:00,22.97,23.02,22.97,23.0,14200.0,22.3328,22.3814,22.3328,22.362,14200.0
2007-12-04 11:40:00,22.98,23.0,22.97,22.98,17700.0,22.3425,22.362,22.3328,22.3425,17700.0
2007-12-04 11:45:00,22.97,22.99,22.97,22.97,6400.0,22.3328,22.3523,22.3328,22.3328,6400.0
2007-12-04 11:50:00,22.98,22.98,22.96,22.96,4800.0,22.3425,22.3425,22.3231,22.3231,4800.0
2007-12-04 11:55:00,22.96,22.99,22.96,22.96,6200.0,22.3231,22.3523,22.3231,22.3231,6200.0
2007-12-04 12:00:00,22.96,22.96,22.94,22.94,10000.0,22.3231,22.3231,22.3036,22.3036,10000.0
2007-12-04 12:05:00,22.94,22.96,22.94,22.96,3700.0,22.3036,22.3231,22.3036,22.3231,3700.0
2007-12-04 12:10:00,22.94,22.96,22.94,22.95,4400.0,22.3036,22.3231,22.3036,22.3134,4400.0
2007-12-04 12:15:00,22.95,22.96,22.94,22.96,7200.0,22.3134,22.3231,22.3036,22.3231,7200.0
2007-12-04 12:20:00,22.96,22.96,22.94,22.94,3900.0,22.3231,22.3231,22.3036,22.3036,3900.0
2007-12-04 12:25:00,22.94,22.94,22.94,22.94,3900.0,22.3036,22.3036,22.3036,22.3036,3900.0
2007-12-04 12:30:00,22.93,22.94,22.93,22.93,8800.0,22.2939,22.3036,22.2939,22.2939,8800.0
2007-12-04 12:35:00,22.94,22.94,22.93,22.93,4700.0,22.3036,22.3036,22.2939,22.2939,4700.0
2007-12-04 12:40:00,22.94,22.97,22.94,22.97,9700.0,22.3036,22.3328,22.3036,22.3328,9700.0
2007-12-04 12:45:00,22.97,22.98,22.96,22.97,8300.0,22.3328,22.3425,22.3231,22.3328,8300.0
2007-12-04 12:50:00,22.97,22.97,22.96,22.97,3500.0,22.3328,22.3328,22.3231,22.3328,3500.0
2007-12-04 12:55:00,22.95,22.97,22.95,22.96,2900.0,22.3134,22.3328,22.3134,22.3231,2900.0
2007-12-04 13:00:00,22.95,22.96,22.9,22.93,17900.0,22.3134,22.3231,22.2648,22.2939,17900.0
2007-12-04 13:05:00,22.91,22.92,22.9,22.9,4400.0,22.2745,22.2842,22.2648,22.2648,4400.0
2007-12-04 13:10:00,22.92,22.92,22.9,22.9,3700.0,22.2842,22.2842,22.2648,22.2648,3700.0
2007-12-04 13:15:00,22.9,22.91,22.9,22.91,13700.0,22.2648,22.2745,22.2648,22.2745,13700.0
2007-12-04 13:20:00,22.91,22.92,22.89,22.9,23100.0,22.2745,22.2842,22.255,22.2648,23100.0
2007-12-04 13:25:00,22.91,22.95,22.9,22.93,21200.0,22.2745,22.3134,22.2648,22.2939,21200.0
2007-12-04 13:30:00,22.95,22.96,22.93,22.95,2900.0,22.3134,22.3231,22.2939,22.3134,2900.0
2007-12-04 13:35:00,22.94,22.95,22.94,22.95,3900.0,22.3036,22.3134,22.3036,22.3134,3900.0
2007-12-04 13:40:00,22.95,22.97,22.93,22.96,11800.0,22.3134,22.3328,22.2939,22.3231,11800.0
2007-12-04 13:45:00,22.98,23.02,22.97,23.0,10400.0,22.3425,22.3814,22.3328,22.362,10400.0
2007-12-04 13:50:00,23.0,23.0,22.98,22.99,6800.0,22.362,22.362,22.3425,22.3523,6800.0
2007-12-04 13:55:00,22.99,23.0,22.96,22.96,5400.0,22.3523,22.362,22.3231,22.3231,5400.0
2007-12-04 14:00:00,22.95,22.96,22.94,22.95,4300.0,22.3134,22.3231,22.3036,22.3134,4300.0
2007-12-04 14:05:00,22.95,22.96,22.93,22.95,10200.0,22.3134,22.3231,22.2939,22.3134,10200.0
2007-12-04 14:10:00,22.93,22.95,22.93,22.94,12500.0,22.2939,22.3134,22.2939,22.3036,12500.0
2007-12-04 14:15:00,22.94,22.95,22.93,22.94,8000.0,22.3036,22.3134,22.2939,22.3036,8000.0
2007-12-04 14:20:00,22.94,22.95,22.93,22.95,21800.0,22.3036,22.3134,22.2939,22.3134,21800.0
2007-12-04 14:25:00,22.94,22.95,22.9,22.95,21400.0,22.3036,22.3134,22.2648,22.3134,21400.0
2007-12-04 14:30:00,22.94,22.95,22.94,22.94,7400.0,22.3036,22.3134,22.3036,22.3036,7400.0
2007-12-04 14:35:00,22.95,22.95,22.89,22.9,37700.0,22.3134,22.3134,22.255,22.2648,37700.0
2007-12-04 14:40:00,22.9,22.93,22.9,22.91,22300.0,22.2648,22.2939,22.2648,22.2745,22300.0
2007-12-04 14:45:00,22.91,22.94,22.9,22.91,31100.0,22.2745,22.3036,22.2648,22.2745,31100.0
2007-12-04 14:50:00,22.91,22.95,22.91,22.93,6500.0,22.2745,22.3134,22.2745,22.2939,6500.0
2007-12-04 14:55:00,22.93,22.95,22.91,22.95,4900.0,22.2939,22.3134,22.2745,22.3134,4900.0
2007-12-04 15:00:00,22.93,22.95,22.92,22.92,6500.0,22.2939,22.3134,22.2842,22.2842,6500.0
2007-12-04 15:05:00,22.92,22.95,22.91,22.95,7700.0,22.2842,22.3134,22.2745,22.3134,7700.0
2007-12-04 15:10:00,22.94,22.97,22.94,22.95,8100.0,22.3036,22.3328,22.3036,22.3134,8100.0
2007-12-04 15:15:00,22.95,22.97,22.93,22.94,6800.0,22.3134,22.3328,22.2939,22.3036,6800.0
2007-12-04 15:20:00,22.95,22.95,22.92,22.92,7600.0,22.3134,22.3134,22.2842,22.2842,7600.0
2007-12-04 15:25:00,22.93,22.95,22.91,22.92,17400.0,22.2939,22.3134,22.2745,22.2842,17400.0
2007-12-04 15:30:00,22.92,22.94,22.91,22.94,9600.0,22.2842,22.3036,22.2745,22.3036,9600.0
2007-12-04 15:35:00,22.92,22.95,22.92,22.93,6300.0,22.2842,22.3134,22.2842,22.2939,6300.0
2007-12-04 15:40:00,22.94,22.96,22.91,22.95,18500.0,22.3036,22.3231,22.2745,22.3134,18500.0
2007-12-04 15:45:00,22.96,22.98,22.95,22.96,19100.0,22.3231,22.3425,22.3134,22.3231,19100.0
2007-12-04 15:50:00,22.97,22.97,22.94,22.97,12900.0,22.3328,22.3328,22.3036,22.3328,12900.0
2007-12-04 15:55:00,22.96,23.02,22.96,23.02,39600.0,22.3231,22.3814,22.3231,22.3814,39600.0
2007-12-05 09:30:00,23.15,23.23,23.15,23.17,8800.0,22.5078,22.5856,22.5078,22.5273,8800.0
2007-12-05 09:35:00,23.22,23.37,23.18,23.37,18600.0,22.5759,22.7217,22.537,22.7217,18600.0
2007-12-05 09:40:00,23.37,23.39,23.33,23.34,15600.0,22.7217,22.7412,22.6828,22.6925,15600.0
2007-12-05 09:45:00,23.34,23.46,23.27,23.39,46300.0,22.6925,22.8092,22.6245,22.7412,46300.0
2007-12-05 09:50:00,23.37,23.45,23.37,23.45,12800.0,22.7217,22.7995,22.7217,22.7995,12800.0
2007-12-05 09:55:00,23.42,23.58,23.4,23.52,20900.0,22.7703,22.9259,22.7509,22.8676,20900.0
2007-12-05 10:00:00,23.52,23.52,23.32,23.38,22000.0,22.8676,22.8676,22.6731,22.7314,22000.0
2007-12-05 10:05:00,23.38,23.42,23.27,23.39,40700.0,22.7314,22.7703,22.6245,22.7412,40700.0
2007-12-05 10:10:00,23.37,23.41,23.33,23.39,10600.0,22.7217,22.7606,22.6828,22.7412,10600.0
2007-12-05 10:15:00,23.39,23.44,23.39,23.42,11600.0,22.7412,22.7898,22.7412,22.7703,11600.0
2007-12-05 10:20:00,23.42,23.42,23.34,23.38,15800.0,22.7703,22.7703,22.6925,22.7314,15800.0
2007-12-05 10:25:00,23.39,23.41,23.37,23.38,12500.0,22.7412,22.7606,22.7217,22.7314,12500.0
2007-12-05 10:30:00,23.37,23.4,23.32,23.4,9400.0,22.7217,22.7509,22.6731,22.7509,9400.0
2007-12-05 10:35:00,23.4,23.48,23.37,23.42,50000.0,22.7509,22.8287,22.7217,22.7703,50000.0
2007-12-05 10:40:00,23.43,23.45,23.41,23.45,20400.0,22.7801,22.7995,22.7606,22.7995,20400.0
2007-12-05 10:45:00,23.45,23.47,23.42,23.45,3300.0,22.7995,22.8189,22.7703,22.7995,3300.0
2007-12-05 10:50:00,23.45,23.48,23.45,23.48,6100.0,22.7995,22.8287,22.7995,22.8287,6100.0
2007-12-05 10:55:00,23.46,23.48,23.45,23.47,22200.0,22.8092,22.8287,22.7995,22.8189,22200.0
2007-12-05 11:00:00,23.47,23.47,23.43,23.45,5500.0,22.8189,22.8189,22.7801,22.7995,5500.0
2007-12-05 11:05:00,23.43,23.47,23.4,23.46,34100.0,22.7801,22.8189,22.7509,22.8092,34100.0
2007-12-05 11:10:00,23.44,23.46,23.43,23.45,15500.0,22.7898,22.8092,22.7801,22.7995,15500.0
2007-12-05 11:15:00,23.45,23.47,23.45,23.47,16500.0,22.7995,22.8189,22.7995,22.8189,16500.0
2007-12-05 11:20:00,23.48,23.49,23.46,23.46,4600.0,22.8287,22.8384,22.8092,22.8092,4600.0
2007-12-05 11:25:00,23.48,23.48,23.45,23.45,7000.0,22.8287,22.8287,22.7995,22.7995,7000.0
2007-12-05 11:30:00,23.46,23.47,23.45,23.47,11900.0,22.8092,22.8189,22.7995,22.8189,11900.0
2007-12-05 11:35:00,23.48,23.48,23.45,23.45,6500.0,22.8287,22.8287,22.7995,22.7995,6500.0
2007-12-05 11:40:00,23.45,23.49,23.45,23.49,3200.0,22.7995,22.8384,22.7995,22.8384,3200.0
2007-12-05 11:45:00,23.49,23.49,23.42,23.42,69700.0,22.8384,22.8384,22.7703,22.7703,69700.0
2007-12-05 11:50:00,23.42,23.46,23.42,23.45,4000.0,22.7703,22.8092,22.7703,22.7995,4000.0
2007-12-05 11:55:00,23.44,23.47,23.44,23.46,9100.0,22.7898,22.8189,22.7898,22.8092,9100.0
2007-12-05 12:00:00,23.45,23.46,23.4,23.4,5500.0,22.7995,22.8092,22.7509,22.7509,5500.0
2007-12-05 12:05:00,23.4,23.43,23.4,23.43,3700.0,22.7509,22.7801,22.7509,22.7801,3700.0
2007-12-05 12:10:00,23.43,23.43,23.4,23.41,5500.0,22.7801,22.7801,22.7509,22.7606,5500.0
2007-12-05 12:15:00,23.42,23.43,23.41,23.43,1900.0,22.7703,22.7801,22.7606,22.7801,1900.0
2007-12-05 12:20:00,23.43,23.43,23.41,23.43,7900.0,22.7801,22.7801,22.7606,22.7801,7900.0
2007-12-05 12:25:00,23.43,23.43,23.42,23.43,6200.0,22.7801,22.7801,22.7703,22.7801,6200.0
2007-12-05 12:30:00,23.43,23.45,23.41,23.42,21900.0,22.7801,22.7995,22.7606,22.7703,21900.0
2007-12-05 12:35:00,23.42,23.45,23.4,23.41,12900.0,22.7703,22.7995,22.7509,22.7606,12900.0
2007-12-05 12:40:00,23.41,23.46,23.4,23.44,22500.0,22.7606,22.8092,22.7509,22.7898,22500.0
2007-12-05 12:45:00,23.44,23.44,23.44,23.44,1000.0,22.7898,22.7898,22.7898,22.7898,1000.0
2007-12-05 12:50:00,23.44,23.47,23.42,23.42,49500.0,22.7898,22.8189,22.7703,22.7703,49500.0
2007-12-05 12:55:00,23.43,23.5,23.43,23.47,44700.0,22.7801,22.8481,22.7801,22.8189,44700.0
2007-12-05 13:00:00,23.48,23.48,23.42,23.43,12300.0,22.8287,22.8287,22.7703,22.7801,12300.0
2007-12-05 13:05:00,23.44,23.44,23.41,23.41,7200.0,22.7898,22.7898,22.7606,22.7606,7200.0
2007-12-05 13:10:00,23.41,23.43,23.41,23.43,2100.0,22.7606,22.7801,22.7606,22.7801,2100.0
2007-12-05 13:15:00,23.42,23.43,23.41,23.42,1900.0,22.7703,22.7801,22.7606,22.7703,1900.0
2007-12-05 13:20:00,23.42,23.46,23.4,23.44,11100.0,22.7703,22.8092,22.7509,22.7898,11100.0
2007-12-05 13:25:00,23.45,23.46,23.45,23.45,6100.0,22.7995,22.8092,22.7995,22.7995,6100.0
2007-12-05 13:30:00,23.45,23.46,23.45,23.46,3600.0,22.7995,22.8092,22.7995,22.8092,3600.0
2007-12-05 13:35:00,23.46,23.46,23.45,23.46,10600.0,22.8092,22.8092,22.7995,22.8092,10600.0
2007-12-05 13:40:00,23.46,23.47,23.45,23.45,2800.0,22.8092,22.8189,22.7995,22.7995,2800.0
2007-12-05 13:45:00,23.45,23.46,23.45,23.45,6700.0,22.7995,22.8092,22.7995,22.7995,6700.0
2007-12-05 13:50:00,23.45,23.46,23.43,23.43,1800.0,22.7995,22.8092,22.7801,22.7801,1800.0
2007-12-05 13:55:00,23.45,23.46,23.43,23.43,1600.0,22.7995,22.8092,22.7801,22.7801,1600.0
2007-12-05 14:00:00,23.45,23.45,23.43,23.44,9100.0,22.7995,22.7995,22.7801,22.7898,9100.0
2007-12-05 14:05:00,23.44,23.45,23.44,23.45,4500.0,22.7898,22.7995,22.7898,22.7995,4500.0
2007-12-05 14:10:00,23.45,23.45,23.43,23.43,1500.0,22.7995,22.7995,22.7801,22.7801,1500.0
2007-12-05 14:15:00,23.43,23.43,23.43,23.43,6900.0,22.7801,22.7801,22.7801,22.7801,6900.0
2007-12-05 14:20:00,23.43,23.43,23.38,23.4,16300.0,22.7801,22.7801,22.7314,22.7509,16300.0
2007-12-05 14:25:00,23.41,23.41,23.29,23.29,14200.0,22.7606,22.7606,22.6439,22.6439,14200.0
2007-12-05 14:30:00,23.27,23.31,23.23,23.24,13600.0,22.6245,22.6634,22.5856,22.5953,13600.0
2007-12-05 14:35:00,23.24,23.24,23.18,23.19,3900.0,22.5953,22.5953,22.537,22.5467,3900.0
2007-12-05 14:40:00,23.2,23.26,23.2,23.26,6600.0,22.5564,22.6148,22.5564,22.6148,6600.0
2007-12-05 14:45:00,23.26,23.27,23.26,23.27,8300.0,22.6148,22.6245,22.6148,22.6245,8300.0
2007-12-05 14:50:00,23.28,23.28,23.24,23.25,3300.0,22.6342,22.6342,22.5953,22.605,3300.0
2007-12-05 14:55:00,23.24,23.26,23.24,23.26,300.0,22.5953,22.6148,22.5953,22.6148,300.0
2007-12-05 15:00:00,23.26,23.26,23.22,23.25,5600.0,22.6148,22.6148,22.5759,22.605,5600.0
2007-12-05 15:05:00,23.24,23.24,23.22,23.22,7100.0,22.5953,22.5953,22.5759,22.5759,7100.0
2007-12-05 15:10:00,23.24,23.24,23.17,23.2,4900.0,22.5953,22.5953,22.5273,22.5564,4900.0
2007-12-05 15:15:00,23.2,23.2,23.14,23.17,9900.0,22.5564,22.5564,22.4981,22.5273,9900.0
2007-12-05 15:20:00,23.18,23.23,23.14,23.22,26100.0,22.537,22.5856,22.4981,22.5759,26100.0
2007-12-05 15:25:00,23.23,23.26,23.23,23.26,2400.0,22.5856,22.6148,22.5856,22.6148,2400.0
2007-12-05 15:30:00,23.26,23.27,23.25,23.26,7700.0,22.6148,22.6245,22.605,22.6148,7700.0
2007-12-05 15:35:00,23.26,23.35,23.26,23.35,11300.0,22.6148,22.7023,22.6148,22.7023,11300.0
2007-12-05 15:40:00,23.35,23.35,23.33,23.33,11200.0,22.7023,22.7023,22.6828,22.6828,11200.0
2007-12-05 15:45:00,23.33,23.33,23.26,23.29,19300.0,22.6828,22.6828,22.6148,22.6439,19300.0
2007-12-05 15:50:00,23.3,23.39,23.3,23.36,15100.0,22.6537,22.7412,22.6537,22.712,15100.0
2007-12-05 15:55:00,23.36,23.38,23.31,23.35,21500.0,22.712,22.7314,22.6634,22.7023,21500.0
2007-12-06 09:30:00,23.29,23.35,23.24,23.25,8700.0,22.6439,22.7023,22.5953,22.605,8700.0
2007-12-06 09:35:00,23.25,23.4,23.23,23.34,14500.0,22.605,22.7509,22.5856,22.6925,14500.0
2007-12-06 09:40:00,23.32,23.41,23.32,23.33,14800.0,22.6731,22.7606,22.6731,22.6828,14800.0
2007-12-06 09:45:00,23.33,23.42,23.33,23.37,8700.0,22.6828,22.7703,22.6828,22.7217,8700.0
2007-12-06 09:50:00,23.39,23.45,23.38,23.45,11600.0,22.7412,22.7995,22.7314,22.7995,11600.0
2007-12-06 09:55:00,23.44,23.46,23.38,23.38,16500.0,22.7898,22.8092,22.7314,22.7314,16500.0
2007-12-06 10:00:00,23.38,23.44,23.38,23.42,7400.0,22.7314,22.7898,22.7314,22.7703,7400.0
2007-12-06 10:05:00,23.43,23.45,23.4,23.44,49200.0,22.7801,22.7995,22.7509,22.7898,49200.0
2007-12-06 10:10:00,23.43,23.47,23.41,23.45,9300.0,22.7801,22.8189,22.7606,22.7995,9300.0
2007-12-06 10:15:00,23.45,23.49,23.44,23.47,4200.0,22.7995,22.8384,22.7898,22.8189,4200.0
2007-12-06 10:20:00,23.46,23.5,23.46,23.47,2600.0,22.8092,22.8481,22.8092,22.8189,2600.0
2007-12-06 10:25:00,23.49,23.5,23.48,23.5,2900.0,22.8384,22.8481,22.8287,22.8481,2900.0
2007-12-06 10:30:00,23.5,23.51,23.47,23.47,8000.0,22.8481,22.8578,22.8189,22.8189,8000.0
2007-12-06 10:35:00,23.47,23.47,23.46,23.46,2000.0,22.8189,22.8189,22.8092,22.8092,2000.0
2007-12-06 10:40:00,23.47,23.5,23.46,23.48,20400.0,22.8189,22.8481,22.8092,22.8287,20400.0
2007-12-06 10:45:00,23.49,23.5,23.47,23.5,15100.0,22.8384,22.8481,22.8189,22.8481,15100.0
2007-12-06 10:50:00,23.5,23.53,23.5,23.53,13200.0,22.8481,22.8773,22.8481,22.8773,13200.0
2007-12-06 10:55:00,23.52,23.54,23.48,23.54,7900.0,22.8676,22.887,22.8287,22.887,7900.0
2007-12-06 11:00:00,23.54,23.55,23.49,23.5,38100.0,22.887,22.8967,22.8384,22.8481,38100.0
2007-12-06 11:05:00,23.53,23.53,23.5,23.5,8500.0,22.8773,22.8773,22.8481,22.8481,8500.0
2007-12-06 11:10:00,23.51,23.53,23.5,23.52,7200.0,22.8578,22.8773,22.8481,22.8676,7200.0
2007-12-06 11:15:00,23.52,23.52,23.5,23.52,1700.0,22.8676,22.8676,22.8481,22.8676,1700.0
2007-12-06 11:20:00,23.53,23.57,23.52,23.57,14200.0,22.8773,22.9162,22.8676,22.9162,14200.0
2007-12-06 11:25:00,23.56,23.64,23.54,23.6,38200.0,22.9064,22.9842,22.887,22.9453,38200.0
2007-12-06 11:30:00,23.6,23.69,23.6,23.66,20400.0,22.9453,23.0328,22.9453,23.0037,20400.0
2007-12-06 11:35:00,23.67,23.73,23.66,23.72,9300.0,23.0134,23.0717,23.0037,23.062,9300.0
2007-12-06 11:40:00,23.72,23.75,23.72,23.73,9400.0,23.062,23.0912,23.062,23.0717,9400.0
2007-12-06 11:45:00,23.71,23.71,23.67,23.71,27800.0,23.0523,23.0523,23.0134,23.0523,27800.0
2007-12-06 11:50:00,23.7,23.71,23.7,23.7,3400.0,23.0426,23.0523,23.0426,23.0426,3400.0
2007-12-06 11:55:00,23.71,23.72,23.71,23.72,1900.0,23.0523,23.062,23.0523,23.062,1900.0
2007-12-06 12:00:00,23.73,23.87,23.72,23.87,32200.0,23.0717,23.2078,23.062,23.2078,32200.0
2007-12-06 12:05:00,23.89,23.89,23.84,23.84,10800.0,23.2273,23.2273,23.1787,23.1787,10800.0
2007-12-06 12:10:00,23.87,23.88,23.81,23.81,22600.0,23.2078,23.2176,23.1495,23.1495,22600.0
2007-12-06 12:15:00,23.81,23.83,23.8,23.8,18500.0,23.1495,23.169,23.1398,23.1398,18500.0
2007-12-06 12:20:00,23.81,23.81,23.8,23.8,5500.0,23.1495,23.1495,23.1398,23.1398,5500.0
2007-12-06 12:25:00,23.8,23.82,23.8,23.82,2200.0,23.1398,23.1592,23.1398,23.1592,2200.0
2007-12-06 12:30:00,23.82,23.84,23.8,23.8,13900.0,23.1592,23.1787,23.1398,23.1398,13900.0
2007-12-06 12:35:00,23.79,23.8,23.75,23.8,19700.0,23.1301,23.1398,23.0912,23.1398,19700.0
2007-12-06 12:40:00,23.8,23.8,23.74,23.74,8400.0,23.1398,23.1398,23.0815,23.0815,8400.0
2007-12-06 12:45:00,23.75,23.77,23.74,23.76,4200.0,23.0912,23.1106,23.0815,23.1009,4200.0
2007-12-06 12:50:00,23.76,23.77,23.76,23.77,500.0,23.1009,23.1106,23.1009,23.1106,500.0
2007-12-06 12:55:00,23.77,23.77,23.74,23.75,1800.0,23.1106,23.1106,23.0815,23.0912,1800.0
2007-12-06 13:00:00,23.74,23.74,23.71,23.71,3000.0,23.0815,23.0815,23.0523,23.0523,3000.0
2007-12-06 13:05:00,23.72,23.73,23.7,23.7,19800.0,23.062,23.0717,23.0426,23.0426,19800.0
2007-12-06 13:10:00,23.71,23.71,23.7,23.7,1800.0,23.0523,23.0523,23.0426,23.0426,1800.0
2007-12-06 13:15:00,23.7,23.7,23.68,23.69,2400.0,23.0426,23.0426,23.0231,23.0328,2400.0
2007-12-06 13:20:00,23.68,23.69,23.66,23.68,3100.0,23.0231,23.0328,23.0037,23.0231,3100.0
2007-12-06 13:25:00,23.68,23.68,23.66,23.67,3600.0,23.0231,23.0231,23.0037,23.0134,3600.0
2007-12-06 13:30:00,23.67,23.67,23.59,23.62,12000.0,23.0134,23.0134,22.9356,22.9648,12000.0
2007-12-06 13:35:00,23.62,23.64,23.62,23.64,1900.0,22.9648,22.9842,22.9648,22.9842,1900.0
2007-12-06 13:40:00,23.64,23.65,23.64,23.65,10000.0,22.9842,22.994,22.9842,22.994,10000.0
2007-12-06 13:45:00,23.65,23.65,23.62,23.65,26600.0,22.994,22.994,22.9648,22.994,26600.0
2007-12-06 13:50:00,23.64,23.65,23.62,23.63,7900.0,22.9842,22.994,22.9648,22.9745,7900.0
2007-12-06 13:55:00,23.62,23.63,23.6,23.62,7800.0,22.9648,22.9745,22.9453,22.9648,7800.0
2007-12-06 14:00:00,23.63,23.65,23.63,23.65,17200.0,22.9745,22.994,22.9745,22.994,17200.0
2007-12-06 14:05:00,23.64,23.65,23.63,23.64,5100.0,22.9842,22.994,22.9745,22.9842,5100.0
2007-12-06 14:10:00,23.64,23.69,23.63,23.67,13100.0,22.9842,23.0328,22.9745,23.0134,13100.0
2007-12-06 14:15:00,23.67,23.67,23.65,23.67,2900.0,23.0134,23.0134,22.994,23.0134,2900.0
2007-12-06 14:20:00,23.69,23.69,23.64,23.68,6000.0,23.0328,23.0328,22.9842,23.0231,6000.0
2007-12-06 14:25:00,23.68,23.68,23.66,23.67,4200.0,23.0231,23.0231,23.0037,23.0134,4200.0
2007-12-06 14:30:00,23.68,23.69,23.66,23.68,10800.0,23.0231,23.0328,23.0037,23.0231,10800.0
2007-12-06 14:35:00,23.65,23.69,23.65,23.69,55600.0,22.994,23.0328,22.994,23.0328,55600.0
2007-12-06 14:40:00,23.69,23.69,23.69,23.69,16100.0,23.0328,23.0328,23.0328,23.0328,16100.0
2007-12-06 14:45:00,23.69,23.69,23.68,23.69,11700.0,23.0328,23.0328,23.0231,23.0328,11700.0
2007-12-06 14:50:00,23.69,23.69,23.68,23.69,5500.0,23.0328,23.0328,23.0231,23.0328,5500.0
2007-12-06 14:55:00,23.69,23.7,23.68,23.69,8400.0,23.0328,23.0426,23.0231,23.0328,8400.0
2007-12-06 15:00:00,23.69,23.73,23.68,23.7,65400.0,23.0328,23.0717,23.0231,23.0426,65400.0
2007-12-06 15:05:00,23.7,23.7,23.69,23.7,5700.0,23.0426,23.0426,23.0328,23.0426,5700.0
2007-12-06 15:10:00,23.69,23.7,23.63,23.65,17000.0,23.0328,23.0426,22.9745,22.994,17000.0
2007-12-06 15:15:00,23.65,23.68,23.65,23.68,10500.0,22.994,23.0231,22.994,23.0231,10500.0
2007-12-06 15:20:00,23.68,23.68,23.63,23.65,10200.0,23.0231,23.0231,22.9745,22.994,10200.0
2007-12-06 15:25:00,23.65,23.66,23.62,23.64,7600.0,22.994,23.0037,22.9648,22.9842,7600.0
2007-12-06 15:30:00,23.64,23.65,23.59,23.62,9600.0,22.9842,22.994,22.9356,22.9648,9600.0
2007-12-06 15:35:00,23.62,23.7,23.6,23.7,15100.0,22.9648,23.0426,22.9453,23.0426,15100.0
2007-12-06 15:40:00,23.7,23.71,23.68,23.69,22900.0,23.0426,23.0523,23.0231,23.0328,22900.0
2007-12-06 15:45:00,23.69,23.79,23.69,23.79,26600.0,23.0328,23.1301,23.0328,23.1301,26600.0
2007-12-06 15:50:00,23.79,23.79,23.74,23.75,19800.0,23.1301,23.1301,23.0815,23.0912,19800.0
2007-12-06 15:55:00,23.75,23.79,23.74,23.77,15400.0,23.0912,23.1301,23.0815,23.1106,15400.0
2007-12-07 09:30:00,23.67,24.18,23.67,23.96,88300.0,23.0134,23.5092,23.0134,23.2954,88300.0
2007-12-07 09:35:00,23.97,23.97,23.81,23.89,18800.0,23.3051,23.3051,23.1495,23.2273,18800.0
2007-12-07 09:40:00,23.9,23.96,23.9,23.95,8800.0,23.237,23.2954,23.237,23.2856,8800.0
2007-12-07 09:45:00,23.95,23.96,23.89,23.95,32300.0,23.2856,23.2954,23.2273,23.2856,32300.0
2007-12-07 09:50:00,23.97,24.04,23.95,24.01,48400.0,23.3051,23.3731,23.2856,23.344,48400.0
2007-12-07 09:55:00,24.03,24.11,23.96,24.01,84300.0,23.3634,23.4412,23.2954,23.344,84300.0
2007-12-07 10:00:00,23.99,24.14,23.99,24.11,22200.0,23.3245,23.4704,23.3245,23.4412,22200.0
2007-12-07 10:05:00,24.13,24.14,24.04,24.09,21200.0,23.4606,23.4704,23.3731,23.4217,21200.0
2007-12-07 10:10:00,24.09,24.12,24.07,24.11,4500.0,23.4217,23.4509,23.4023,23.4412,4500.0
2007-12-07 10:15:00,24.11,24.17,24.1,24.15,63100.0,23.4412,23.4995,23.4315,23.4801,63100.0
2007-12-07 10:20:00,24.16,24.19,24.15,24.17,21700.0,23.4898,23.519,23.4801,23.4995,21700.0
2007-12-07 10:25:00,24.17,24.17,24.12,24.12,37900.0,23.4995,23.4995,23.4509,23.4509,37900.0
2007-12-07 10:30:00,24.13,24.13,24.09,24.09,11600.0,23.4606,23.4606,23.4217,23.4217,11600.0
2007-12-07 10:35:00,24.1,24.13,24.09,24.11,10000.0,23.4315,23.4606,23.4217,23.4412,10000.0
2007-12-07 10:40:00,24.13,24.13,24.11,24.11,9700.0,23.4606,23.4606,23.4412,23.4412,9700.0
2007-12-07 10:45:00,24.12,24.13,24.11,24.12,7800.0,23.4509,23.4606,23.4412,23.4509,7800.0
2007-12-07 10:50:00,24.12,24.13,24.11,24.13,7900.0,23.4509,23.4606,23.4412,23.4606,7900.0
2007-12-07 10:55:00,24.12,24.17,24.12,24.13,33000.0,23.4509,23.4995,23.4509,23.4606,33000.0
2007-12-07 11:00:00,24.13,24.13,24.12,24.12,11400.0,23.4606,23.4606,23.4509,23.4509,11400.0
2007-12-07 11:05:00,24.13,24.13,24.08,24.1,10300.0,23.4606,23.4606,23.412,23.4315,10300.0
2007-12-07 11:10:00,24.1,24.12,24.09,24.11,47600.0,23.4315,23.4509,23.4217,23.4412,47600.0
2007-12-07 11:15:00,24.11,24.12,24.05,24.12,21800.0,23.4412,23.4509,23.3829,23.4509,21800.0
2007-12-07 11:20:00,24.12,24.12,24.11,24.12,7600.0,23.4509,23.4509,23.4412,23.4509,7600.0
2007-12-07 11:25:00,24.12,24.12,24.1,24.12,27400.0,23.4509,23.4509,23.4315,23.4509,27400.0
2007-12-07 11:30:00,24.12,24.12,24.11,24.12,10200.0,23.4509,23.4509,23.4412,23.4509,10200.0
2007-12-07 11:35:00,24.11,24.13,24.1,24.12,49100.0,23.4412,23.4606,23.4315,23.4509,49100.0
2007-12-07 11:40:00,24.12,24.12,24.1,24.12,13200.0,23.4509,23.4509,23.4315,23.4509,13200.0
2007-12-07 11:45:00,24.11,24.12,24.1,24.12,39300.0,23.4412,23.4509,23.4315,23.4509,39300.0
2007-12-07 11:50:00,24.11,24.19,24.11,24.19,28600.0,23.4412,23.519,23.4412,23.519,28600.0
2007-12-07 11:55:00,24.19,24.29,24.19,24.25,49900.0,23.519,23.6162,23.519,23.5773,49900.0
2007-12-07 12:00:00,24.28,24.37,24.26,24.3,24400.0,23.6065,23.694,23.587,23.6259,24400.0
2007-12-07 12:05:00,24.3,24.32,24.27,24.32,7700.0,23.6259,23.6454,23.5968,23.6454,7700.0
2007-12-07 12:10:00,24.32,24.32,24.19,24.2,15500.0,23.6454,23.6454,23.519,23.5287,15500.0
2007-12-07 12:15:00,24.19,24.2,24.15,24.16,28600.0,23.519,23.5287,23.4801,23.4898,28600.0
2007-12-07 12:20:00,24.16,24.16,24.15,24.15,12900.0,23.4898,23.4898,23.4801,23.4801,12900.0
2007-12-07 12:25:00,24.15,24.15,24.02,24.03,10900.0,23.4801,23.4801,23.3537,23.3634,10900.0
2007-12-07 12:30:00,24.01,24.01,23.76,23.78,30000.0,23.344,23.344,23.1009,23.1203,30000.0
2007-12-07 12:35:00,23.77,23.95,23.76,23.89,24600.0,23.1106,23.2856,23.1009,23.2273,24600.0
2007-12-07 12:40:00,23.87,23.95,23.87,23.9,4400.0,23.2078,23.2856,23.2078,23.237,4400.0
2007-12-07 12:45:00,23.91,23.92,23.91,23.92,1400.0,23.2467,23.2565,23.2467,23.2565,1400.0
2007-12-07 12:50:00,23.93,23.97,23.93,23.94,6300.0,23.2662,23.3051,23.2662,23.2759,6300.0
2007-12-07 12:55:00,23.94,23.95,23.94,23.95,3200.0,23.2759,23.2856,23.2759,23.2856,3200.0
2007-12-07 13:00:00,23.95,23.97,23.94,23.94,3400.0,23.2856,23.3051,23.2759,23.2759,3400.0
2007-12-07 13:05:00,23.97,23.99,23.95,23.95,4000.0,23.3051,23.3245,23.2856,23.2856,4000.0
2007-12-07 13:10:00,23.97,23.98,23.9,23.9,8000.0,23.3051,23.3148,23.237,23.237,8000.0
2007-12-07 13:15:00,23.9,23.92,23.9,23.92,1000.0,23.237,23.2565,23.237,23.2565,1000.0
2007-12-07 13:20:00,23.9,23.94,23.9,23.93,1900.0,23.237,23.2759,23.237,23.2662,1900.0
2007-12-07 13:25:00,23.92,23.93,23.91,23.91,2200.0,23.2565,23.2662,23.2467,23.2467,2200.0
2007-12-07 13:30:00,23.91,23.91,23.91,23.91,0.0,23.2467,23.2467,23.2467,23.2467,0.0
2007-12-07 13:35:00,23.91,23.94,23.88,23.91,9600.0,23.2467,23.2759,23.2176,23.2467,9600.0
2007-12-07 13:40:00,23.92,23.95,23.92,23.94,7200.0,23.2565,23.2856,23.2565,23.2759,7200.0
2007-12-07 13:45:00,23.95,23.95,23.93,23.93,1700.0,23.2856,23.2856,23.2662,23.2662,1700.0
2007-12-07 13:50:00,23.94,23.95,23.93,23.94,3300.0,23.2759,23.2856,23.2662,23.2759,3300.0
2007-12-07 13:55:00,23.92,23.94,23.92,23.94,1100.0,23.2565,23.2759,23.2565,23.2759,1100.0
2007-12-07 14:00:00,23.93,23.95,23.92,23.95,1600.0,23.2662,23.2856,23.2565,23.2856,1600.0
2007-12-07 14:05:00,23.95,23.95,23.9,23.92,24300.0,23.2856,23.2856,23.237,23.2565,24300.0
2007-12-07 14:10:00,23.91,23.98,23.91,23.97,83600.0,23.2467,23.3148,23.2467,23.3051,83600.0
2007-12-07 14:15:00,23.96,23.99,23.96,23.96,4600.0,23.2954,23.3245,23.2954,23.2954,4600.0
2007-12-07 14:20:00,23.96,24.0,23.95,23.99,16700.0,23.2954,23.3342,23.2856,23.3245,16700.0
2007-12-07 14:25:00,23.99,24.02,23.99,24.0,27200.0,23.3245,23.3537,23.3245,23.3342,27200.0
2007-12-07 14:30:00,24.0,24.0,23.98,24.0,15000.0,23.3342,23.3342,23.3148,23.3342,15000.0
2007-12-07 14:35:00,23.99,24.01,23.99,23.99,54000.0,23.3245,23.344,23.3245,23.3245,54000.0
2007-12-07 14:40:00,24.0,24.0,24.0,24.0,2200.0,23.3342,23.3342,23.3342,23.3342,2200.0
2007-12-07 14:45:00,24.0,24.0,24.0,24.0,6200.0,23.3342,23.3342,23.3342,23.3342,6200.0
2007-12-07 14:50:00,24.0,24.02,24.0,24.02,28900.0,23.3342,23.3537,23.3342,23.3537,28900.0
2007-12-07 14:55:00,24.02,24.02,23.99,23.99,13500.0,23.3537,23.3537,23.3245,23.3245,13500.0
2007-12-07 15:00:00,23.99,24.05,23.98,24.05,11400.0,23.3245,23.3829,23.3148,23.3829,11400.0
2007-12-07 15:05:00,24.05,24.09,24.03,24.08,18200.0,23.3829,23.4217,23.3634,23.412,18200.0
2007-12-07 15:10:00,24.05,24.22,24.05,24.2,16000.0,23.3829,23.5481,23.3829,23.5287,16000.0
2007-12-07 15:15:00,24.19,24.2,24.15,24.15,17000.0,23.519,23.5287,23.4801,23.4801,17000.0
2007-12-07 15:20:00,24.15,24.16,24.04,24.06,13300.0,23.4801,23.4898,23.3731,23.3926,13300.0
2007-12-07 15:25:00,24.06,24.08,24.05,24.05,7400.0,23.3926,23.412,23.3829,23.3829,7400.0
2007-12-07 15:30:00,24.04,24.05,23.97,23.97,21100.0,23.3731,23.3829,23.3051,23.3051,21100.0
2007-12-07 15:35:00,23.97,23.99,23.95,23.97,15200.0,23.3051,23.3245,23.2856,23.3051,15200.0
2007-12-07 15:40:00,23.96,23.97,23.8,23.8,21100.0,23.2954,23.3051,23.1398,23.1398,21100.0
2007-12-07 15:45:00,23.81,23.84,23.76,23.77,13000.0,23.1495,23.1787,23.1009,23.1106,13000.0
2007-12-07 15:50:00,23.77,23.9,23.76,23.9,24000.0,23.1106,23.237,23.1009,23.237,24000.0
2007-12-07 15:55:00,23.9,23.98,23.9,23.92,17400.0,23.237,23.3148,23.237,23.2565,17400.0
2007-12-10 09:30:00,23.96,24.04,23.94,23.94,11700.0,23.2954,23.3731,23.2759,23.2759,11700.0
2007-12-10 09:35:00,23.9,23.91,23.76,23.76,7200.0,23.237,23.2467,23.1009,23.1009,7200.0
2007-12-10 09:40:00,23.79,23.92,23.79,23.92,1400.0,23.1301,23.2565,23.1301,23.2565,1400.0
2007-12-10 09:45:00,23.9,23.97,23.9,23.94,3400.0,23.237,23.3051,23.237,23.2759,3400.0
2007-12-10 09:50:00,23.92,23.94,23.87,23.94,4500.0,23.2565,23.2759,23.2078,23.2759,4500.0
2007-12-10 09:55:00,23.92,23.97,23.92,23.94,2500.0,23.2565,23.3051,23.2565,23.2759,2500.0
2007-12-10 10:00:00,23.96,23.98,23.93,23.98,3000.0,23.2954,23.3148,23.2662,23.3148,3000.0
2007-12-10 10:05:00,24.0,24.03,24.0,24.03,5600.0,23.3342,23.3634,23.3342,23.3634,5600.0
2007-12-10 10:10:00,24.0,24.03,23.96,24.0,7400.0,23.3342,23.3634,23.2954,23.3342,7400.0
2007-12-10 10:15:00,24.0,24.04,24.0,24.02,3700.0,23.3342,23.3731,23.3342,23.3537,3700.0
2007-12-10 10:20:00,24.04,24.04,23.94,23.94,5000.0,23.3731,23.3731,23.2759,23.2759,5000.0
2007-12-10 10:25:00,23.95,23.97,23.94,23.96,2200.0,23.2856,23.3051,23.2759,23.2954,2200.0
2007-12-10 10:30:00,23.95,24.0,23.94,23.97,17200.0,23.2856,23.3342,23.2759,23.3051,17200.0
2007-12-10 10:35:00,23.97,23.99,23.95,23.96,4600.0,23.3051,23.3245,23.2856,23.2954,4600.0
2007-12-10 10:40:00,23.96,23.96,23.93,23.93,10600.0,23.2954,23.2954,23.2662,23.2662,10600.0
2007-12-10 10:45:00,23.94,24.13,23.93,24.1,30100.0,23.2759,23.4606,23.2662,23.4315,30100.0
2007-12-10 10:50:00,24.1,24.23,23.99,24.22,69000.0,23.4315,23.5579,23.3245,23.5481,69000.0
2007-12-10 10:55:00,24.23,25.49,24.21,24.51,505200.0,23.5579,24.7829,23.5384,23.8301,505200.0
2007-12-10 11:00:00,24.51,24.74,24.26,24.4,104500.0,23.8301,24.0537,23.587,23.7231,104500.0
2007-12-10 11:05:00,24.42,24.5,24.0,24.47,114000.0,23.7426,23.8204,23.3342,23.7912,114000.0
2007-12-10 11:10:00,24.48,24.49,24.42,24.46,23200.0,23.8009,23.8106,23.7426,23.7815,23200.0
2007-12-10 11:15:00,24.46,24.49,24.38,24.48,32000.0,23.7815,23.8106,23.7037,23.8009,32000.0
2007-12-10 11:20:00,24.48,24.6,24.45,24.47,82400.0,23.8009,23.9176,23.7718,23.7912,82400.0
2007-12-10 11:25:00,24.48,24.55,24.46,24.55,25700.0,23.8009,23.869,23.7815,23.869,25700.0
2007-12-10 11:30:00,24.53,24.6,24.44,24.47,39800.0,23.8495,23.9176,23.762,23.7912,39800.0
2007-12-10 11:35:00,24.47,24.54,24.4,24.49,139100.0,23.7912,23.8593,23.7231,23.8106,139100.0
2007-12-10 11:40:00,24.49,24.53,24.49,24.5,40800.0,23.8106,23.8495,23.8106,23.8204,40800.0
2007-12-10 11:45:00,24.49,24.49,24.45,24.46,6400.0,23.8106,23.8106,23.7718,23.7815,6400.0
2007-12-10 11:50:00,24.47,24.48,24.44,24.44,2800.0,23.7912,23.8009,23.762,23.762,2800.0
2007-12-10 11:55:00,24.45,24.47,24.4,24.4,14300.0,23.7718,23.7912,23.7231,23.7231,14300.0
2007-12-10 12:00:00,24.4,24.41,24.32,24.36,16700.0,23.7231,23.7329,23.6454,23.6843,16700.0
2007-12-10 12:05:00,24.36,24.36,24.33,24.33,5200.0,23.6843,23.6843,23.6551,23.6551,5200.0
2007-12-10 12:10:00,24.33,24.34,24.28,24.28,13200.0,23.6551,23.6648,23.6065,23.6065,13200.0
2007-12-10 12:15:00,24.3,24.32,24.29,24.3,10100.0,23.6259,23.6454,23.6162,23.6259,10100.0
2007-12-10 12:20:00,24.3,24.33,24.3,24.33,4100.0,23.6259,23.6551,23.6259,23.6551,4100.0
2007-12-10 12:25:00,24.35,24.37,24.34,24.37,3200.0,23.6745,23.694,23.6648,23.694,3200.0
2007-12-10 12:30:00,24.36,24.37,24.34,24.36,5600.0,23.6843,23.694,23.6648,23.6843,5600.0
2007-12-10 12:35:00,24.36,24.41,24.36,24.37,23000.0,23.6843,23.7329,23.6843,23.694,23000.0
2007-12-10 12:40:00,24.37,24.41,24.37,24.41,10500.0,23.694,23.7329,23.694,23.7329,10500.0
2007-12-10 12:45:00,24.37,24.4,24.37,24.38,1000.0,23.694,23.7231,23.694,23.7037,1000.0
2007-12-10 12:50:00,24.38,24.4,24.36,24.37,4200.0,23.7037,23.7231,23.6843,23.694,4200.0
2007-12-10 12:55:00,24.38,24.4,24.38,24.39,4000.0,23.7037,23.7231,23.7037,23.7134,4000.0
2007-12-10 13:00:00,24.38,24.4,24.38,24.39,1700.0,23.7037,23.7231,23.7037,23.7134,1700.0
2007-12-10 13:05:00,24.38,24.39,24.36,24.37,16300.0,23.7037,23.7134,23.6843,23.694,16300.0
2007-12-10 13:10:00,24.36,24.38,24.34,24.38,30500.0,23.6843,23.7037,23.6648,23.7037,30500.0
2007-12-10 13:15:00,24.38,24.48,24.36,24.36,22600.0,23.7037,23.8009,23.6843,23.6843,22600.0
2007-12-10 13:20:00,24.37,24.38,24.36,24.38,4100.0,23.694,23.7037,23.6843,23.7037,4100.0
2007-12-10 13:25:00,24.38,24.38,24.37,24.38,1100.0,23.7037,23.7037,23.694,23.7037,1100.0
2007-12-10 13:30:00,24.38,24.38,24.37,24.37,2300.0,23.7037,23.7037,23.694,23.694,2300.0
2007-12-10 13:35:00,24.37,24.38,24.36,24.37,6900.0,23.694,23.7037,23.6843,23.694,6900.0
2007-12-10 13:40:00,24.37,24.39,24.37,24.39,31900.0,23.694,23.7134,23.694,23.7134,31900.0
2007-12-10 13:45:00,24.38,24.38,24.35,24.37,6400.0,23.7037,23.7037,23.6745,23.694,6400.0
2007-12-10 13:50:00,24.37,24.37,24.35,24.35,6700.0,23.694,23.694,23.6745,23.6745,6700.0
2007-12-10 13:55:00,24.34,24.36,24.3,24.31,26000.0,23.6648,23.6843,23.6259,23.6356,26000.0
2007-12-10 14:00:00,24.31,24.32,24.28,24.28,11900.0,23.6356,23.6454,23.6065,23.6065,11900.0
2007-12-10 14:05:00,24.28,24.28,24.26,24.27,2000.0,23.6065,23.6065,23.587,23.5968,2000.0
2007-12-10 14:10:00,24.27,24.31,24.23,24.28,7900.0,23.5968,23.6356,23.5579,23.6065,7900.0
2007-12-10 14:15:00,24.28,24.29,24.25,24.25,9200.0,23.6065,23.6162,23.5773,23.5773,9200.0
2007-12-10 14:20:00,24.26,24.32,24.25,24.3,15100.0,23.587,23.6454,23.5773,23.6259,15100.0
2007-12-10 14:25:00,24.29,24.3,24.25,24.25,14700.0,23.6162,23.6259,23.5773,23.5773,14700.0
2007-12-10 14:30:00,24.26,24.26,24.24,24.24,2300.0,23.587,23.587,23.5676,23.5676,2300.0
2007-12-10 14:35:00,24.24,24.26,24.14,24.21,47100.0,23.5676,23.587,23.4704,23.5384,47100.0
2007-12-10 14:40:00,24.23,24.24,24.21,24.23,6900.0,23.5579,23.5676,23.5384,23.5579,6900.0
2007-12-10 14:45:00,24.24,24.24,24.21,24.22,11600.0,23.5676,23.5676,23.5384,23.5481,11600.0
2007-12-10 14:50:00,24.2,24.23,24.19,24.2,11100.0,23.5287,23.5579,23.519,23.5287,11100.0
2007-12-10 14:55:00,24.2,24.21,24.09,24.15,33600.0,23.5287,23.5384,23.4217,23.4801,33600.0
2007-12-10 15:00:00,24.15,24.24,24.14,24.22,27900.0,23.4801,23.5676,23.4704,23.5481,27900.0
2007-12-10 15:05:00,24.22,24.23,24.12,24.12,26900.0,23.5481,23.5579,23.4509,23.4509,26900.0
2007-12-10 15:10:00,24.12,24.13,24.05,24.1,16300.0,23.4509,23.4606,23.3829,23.4315,16300.0
2007-12-10 15:15:00,24.11,24.11,24.08,24.08,5600.0,23.4412,23.4412,23.412,23.412,5600.0
2007-12-10 15:20:00,24.1,24.14,24.1,24.14,10200.0,23.4315,23.4704,23.4315,23.4704,10200.0
2007-12-10 15:25:00,24.16,24.22,24.12,24.13,19800.0,23.4898,23.5481,23.4509,23.4606,19800.0
2007-12-10 15:30:00,24.13,24.24,24.13,24.24,20200.0,23.4606,23.5676,23.4606,23.5676,20200.0
2007-12-10 15:35:00,24.24,24.24,24.21,24.21,14400.0,23.5676,23.5676,23.5384,23.5384,14400.0
2007-12-10 15:40:00,24.22,24.24,24.16,24.24,14200.0,23.5481,23.5676,23.4898,23.5676,14200.0
2007-12-10 15:45:00,24.24,24.24,24.19,24.24,21900.0,23.5676,23.5676,23.519,23.5676,21900.0
2007-12-10 15:50:00,24.23,24.24,24.18,24.21,19600.0,23.5579,23.5676,23.5092,23.5384,19600.0
2007-12-10 15:55:00,24.21,24.23,24.13,24.21,45100.0,23.5384,23.5579,23.4606,23.5384,45100.0
2007-12-11 09:30:00,24.16,24.26,24.09,24.23,10300.0,23.4898,23.587,23.4217,23.5579,10300.0
2007-12-11 09:35:00,24.23,24.25,24.19,24.21,3800.0,23.5579,23.5773,23.519,23.5384,3800.0
2007-12-11 09:40:00,24.17,24.2,24.15,24.15,3200.0,23.4995,23.5287,23.4801,23.4801,3200.0
2007-12-11 09:45:00,24.15,24.17,24.11,24.11,3800.0,23.4801,23.4995,23.4412,23.4412,3800.0
2007-12-11 09:50:00,24.14,24.17,24.14,24.17,7700.0,23.4704,23.4995,23.4704,23.4995,7700.0
2007-12-11 09:55:00,24.17,24.18,24.15,24.18,2900.0,23.4995,23.5092,23.4801,23.5092,2900.0
2007-12-11 10:00:00,24.18,24.18,24.15,24.15,4900.0,23.5092,23.5092,23.4801,23.4801,4900.0
2007-12-11 10:05:00,24.19,24.19,24.19,24.19,1200.0,23.519,23.519,23.519,23.519,1200.0
2007-12-11 10:10:00,24.18,24.22,24.18,24.19,5300.0,23.5092,23.5481,23.5092,23.519,5300.0
2007-12-11 10:15:00,24.19,24.19,24.16,24.18,5100.0,23.519,23.519,23.4898,23.5092,5100.0
2007-12-11 10:20:00,24.19,24.2,24.15,24.16,9400.0,23.519,23.5287,23.4801,23.4898,9400.0
2007-12-11 10:25:00,24.15,24.15,24.1,24.11,10200.0,23.4801,23.4801,23.4315,23.4412,10200.0
2007-12-11 10:30:00,24.11,24.15,24.1,24.15,14100.0,23.4412,23.4801,23.4315,23.4801,14100.0
2007-12-11 10:35:00,24.13,24.15,24.11,24.15,13000.0,23.4606,23.4801,23.4412,23.4801,13000.0
2007-12-11 10:40:00,24.14,24.15,24.11,24.11,12100.0,23.4704,23.4801,23.4412,23.4412,12100.0
2007-12-11 10:45:00,24.11,24.12,24.1,24.12,11800.0,23.4412,23.4509,23.4315,23.4509,11800.0
2007-12-11 10:50:00,24.1,24.12,24.1,24.11,13000.0,23.4315,23.4509,23.4315,23.4412,13000.0
2007-12-11 10:55:00,24.11,24.11,24.1,24.1,31400.0,23.4412,23.4412,23.4315,23.4315,31400.0
2007-12-11 11:00:00,24.1,24.11,24.1,24.1,5100.0,23.4315,23.4412,23.4315,23.4315,5100.0
2007-12-11 11:05:00,24.11,24.11,24.1,24.1,19200.0,23.4412,23.4412,23.4315,23.4315,19200.0
2007-12-11 11:10:00,24.1,24.11,24.1,24.1,7700.0,23.4315,23.4412,23.4315,23.4315,7700.0
2007-12-11 11:15:00,24.1,24.11,24.1,24.11,1600.0,23.4315,23.4412,23.4315,23.4412,1600.0
2007-12-11 11:20:00,24.1,24.11,24.1,24.11,3900.0,23.4315,23.4412,23.4315,23.4412,3900.0
2007-12-11 11:25:00,24.1,24.11,24.1,24.11,2500.0,23.4315,23.4412,23.4315,23.4412,2500.0
2007-12-11 11:30:00,24.1,24.11,24.1,24.1,9200.0,23.4315,23.4412,23.4315,23.4315,9200.0
2007-12-11 11:35:00,24.1,24.11,24.1,24.1,1900.0,23.4315,23.4412,23.4315,23.4315,1900.0
2007-12-11 11:40:00,24.1,24.11,24.1,24.11,500.0,23.4315,23.4412,23.4315,23.4412,500.0
2007-12-11 11:45:00,24.1,24.12,24.1,24.11,1800.0,23.4315,23.4509,23.4315,23.4412,1800.0
2007-12-11 11:50:00,24.11,24.11,24.11,24.11,2600.0,23.4412,23.4412,23.4412,23.4412,2600.0
2007-12-11 11:55:00,24.11,24.11,24.11,24.11,1100.0,23.4412,23.4412,23.4412,23.4412,1100.0
2007-12-11 12:00:00,24.11,24.12,24.11,24.12,1100.0,23.4412,23.4509,23.4412,23.4509,1100.0
2007-12-11 12:05:00,24.12,24.12,24.11,24.12,1700.0,23.4509,23.4509,23.4412,23.4509,1700.0
2007-12-11 12:10:00,24.11,24.14,24.1,24.14,2700.0,23.4412,23.4704,23.4315,23.4704,2700.0
2007-12-11 12:15:00,24.14,24.14,24.13,24.13,1900.0,23.4704,23.4704,23.4606,23.4606,1900.0
2007-12-11 12:20:00,24.14,24.15,24.13,24.15,5100.0,23.4704,23.4801,23.4606,23.4801,5100.0
2007-12-11 12:25:00,24.15,24.15,24.14,24.14,1100.0,23.4801,23.4801,23.4704,23.4704,1100.0
2007-12-11 12:30:00,24.14,24.15,24.14,24.14,4500.0,23.4704,23.4801,23.4704,23.4704,4500.0
2007-12-11 12:35:00,24.14,24.15,24.14,24.15,3700.0,23.4704,23.4801,23.4704,23.4801,3700.0
2007-12-11 12:40:00,24.15,24.16,24.14,24.15,4200.0,23.4801,23.4898,23.4704,23.4801,4200.0
2007-12-11 12:45:00,24.15,24.15,24.14,24.14,1100.0,23.4801,23.4801,23.4704,23.4704,1100.0
2007-12-11 12:50:00,24.15,24.16,24.14,24.16,2700.0,23.4801,23.4898,23.4704,23.4898,2700.0
2007-12-11 12:55:00,24.15,24.15,24.14,24.15,3000.0,23.4801,23.4801,23.4704,23.4801,3000.0
2007-12-11 13:00:00,24.14,24.15,24.13,24.15,4800.0,23.4704,23.4801,23.4606,23.4801,4800.0
2007-12-11 13:05:00,24.15,24.15,24.15,24.15,700.0,23.4801,23.4801,23.4801,23.4801,700.0
2007-12-11 13:10:00,24.16,24.19,24.13,24.17,36200.0,23.4898,23.519,23.4606,23.4995,36200.0
2007-12-11 13:15:00,24.17,24.17,24.15,24.15,2200.0,23.4995,23.4995,23.4801,23.4801,2200.0
2007-12-11 13:20:00,24.17,24.17,24.15,24.16,4700.0,23.4995,23.4995,23.4801,23.4898,4700.0
2007-12-11 13:25:00,24.16,24.17,24.13,24.15,12300.0,23.4898,23.4995,23.4606,23.4801,12300.0
2007-12-11 13:30:00,24.15,24.18,24.15,24.15,8300.0,23.4801,23.5092,23.4801,23.4801,8300.0
2007-12-11 13:35:00,24.15,24.16,24.13,24.15,7800.0,23.4801,23.4898,23.4606,23.4801,7800.0
2007-12-11 13:40:00,24.14,24.15,24.14,24.14,1100.0,23.4704,23.4801,23.4704,23.4704,1100.0
2007-12-11 13:45:00,24.15,24.15,24.13,24.14,4600.0,23.4801,23.4801,23.4606,23.4704,4600.0
2007-12-11 13:50:00,24.15,24.15,24.14,24.15,2300.0,23.4801,23.4801,23.4704,23.4801,2300.0
2007-12-11 13:55:00,24.13,24.15,24.13,24.15,2700.0,23.4606,23.4801,23.4606,23.4801,2700.0
2007-12-11 14:00:00,24.15,24.15,24.13,24.13,5500.0,23.4801,23.4801,23.4606,23.4606,5500.0
2007-12-11 14:05:00,24.14,24.15,24.13,24.15,2700.0,23.4704,23.4801,23.4606,23.4801,2700.0
2007-12-11 14:10:00,24.15,24.15,24.14,24.14,3900.0,23.4801,23.4801,23.4704,23.4704,3900.0
2007-12-11 14:15:00,24.13,24.16,24.1,24.14,37800.0,23.4606,23.4898,23.4315,23.4704,37800.0
2007-12-11 14:20:00,24.13,24.13,23.82,23.83,28900.0,23.4606,23.4606,23.1592,23.169,28900.0
2007-12-11 14:25:00,23.83,23.97,23.82,23.84,16200.0,23.169,23.3051,23.1592,23.1787,16200.0
2007-12-11 14:30:00,23.83,23.83,23.75,23.81,9100.0,23.169,23.169,23.0912,23.1495,9100.0
2007-12-11 14:35:00,23.83,23.85,23.77,23.84,10800.0,23.169,23.1884,23.1106,23.1787,10800.0
2007-12-11 14:40:00,23.83,23.84,23.8,23.83,11000.0,23.169,23.1787,23.1398,23.169,11000.0
2007-12-11 14:45:00,23.83,23.88,23.8,23.8,24100.0,23.169,23.2176,23.1398,23.1398,24100.0
2007-12-11 14:50:00,23.8,23.81,23.78,23.79,6300.0,23.1398,23.1495,23.1203,23.1301,6300.0
2007-12-11 14:55:00,23.79,23.8,23.75,23.79,48600.0,23.1301,23.1398,23.0912,23.1301,48600.0
2007-12-11 15:00:00,23.77,23.8,23.77,23.77,11100.0,23.1106,23.1398,23.1106,23.1106,11100.0
2007-12-11 15:05:00,23.79,23.79,23.76,23.76,1900.0,23.1301,23.1301,23.1009,23.1009,1900.0
2007-12-11 15:10:00,23.76,23.8,23.64,23.65,11600.0,23.1009,23.1398,22.9842,22.994,11600.0
2007-12-11 15:15:00,23.64,23.68,23.53,23.53,11300.0,22.9842,23.0231,22.8773,22.8773,11300.0
2007-12-11 15:20:00,23.52,23.54,23.5,23.51,33700.0,22.8676,22.887,22.8481,22.8578,33700.0
2007-12-11 15:25:00,23.52,23.55,23.48,23.54,8000.0,22.8676,22.8967,22.8287,22.887,8000.0
2007-12-11 15:30:00,23.55,23.61,23.52,23.61,29300.0,22.8967,22.9551,22.8676,22.9551,29300.0
2007-12-11 15:35:00,23.61,23.63,23.5,23.52,18100.0,22.9551,22.9745,22.8481,22.8676,18100.0
2007-12-11 15:40:00,23.52,23.61,23.51,23.59,13800.0,22.8676,22.9551,22.8578,22.9356,13800.0
2007-12-11 15:45:00,23.61,23.62,23.6,23.6,11900.0,22.9551,22.9648,22.9453,22.9453,11900.0
2007-12-11 15:50:00,23.6,23.61,23.51,23.54,27700.0,22.9453,22.9551,22.8578,22.887,27700.0
2007-12-11 15:55:00,23.52,23.53,23.39,23.39,21300.0,22.8676,22.8773,22.7412,22.7412,21300.0
2007-12-12 09:30:00,23.94,24.31,23.84,24.31,21800.0,23.2759,23.6356,23.1787,23.6356,21800.0
2007-12-12 09:35:00,24.26,24.33,24.08,24.14,28600.0,23.587,23.6551,23.412,23.4704,28600.0
2007-12-12 09:40:00,24.14,24.14,23.77,23.77,16900.0,23.4704,23.4704,23.1106,23.1106,16900.0
2007-12-12 09:45:00,23.75,23.75,23.53,23.62,17900.0,23.0912,23.0912,22.8773,22.9648,17900.0
2007-12-12 09:50:00,23.62,23.62,23.42,23.42,21900.0,22.9648,22.9648,22.7703,22.7703,21900.0
2007-12-12 09:55:00,23.42,23.49,23.37,23.4,23100.0,22.7703,22.8384,22.7217,22.7509,23100.0
2007-12-12 10:00:00,23.37,23.4,23.21,23.32,137700.0,22.7217,22.7509,22.5662,22.6731,137700.0
2007-12-12 10:05:00,23.31,23.32,23.26,23.3,20000.0,22.6634,22.6731,22.6148,22.6537,20000.0
2007-12-12 10:10:00,23.31,23.31,23.1,23.11,25200.0,22.6634,22.6634,22.4592,22.4689,25200.0
2007-12-12 10:15:00,23.13,23.13,22.84,22.88,46300.0,22.4884,22.4884,22.2064,22.2453,46300.0
2007-12-12 10:20:00,22.88,22.89,22.72,22.75,17900.0,22.2453,22.255,22.0897,22.1189,17900.0
2007-12-12 10:25:00,22.75,22.84,22.72,22.84,18600.0,22.1189,22.2064,22.0897,22.2064,18600.0
2007-12-12 10:30:00,22.83,23.04,22.82,23.01,73400.0,22.1967,22.4009,22.187,22.3717,73400.0
2007-12-12 10:35:00,23.03,23.09,23.0,23.06,48800.0,22.3911,22.4495,22.362,22.4203,48800.0
2007-12-12 10:40:00,23.06,23.15,23.05,23.1,54800.0,22.4203,22.5078,22.4106,22.4592,54800.0
2007-12-12 10:45:00,23.11,23.11,23.1,23.1,12400.0,22.4689,22.4689,22.4592,22.4592,12400.0
2007-12-12 10:50:00,23.1,23.17,23.06,23.12,58300.0,22.4592,22.5273,22.4203,22.4787,58300.0
2007-12-12 10:55:00,23.12,23.14,23.1,23.14,38100.0,22.4787,22.4981,22.4592,22.4981,38100.0
2007-12-12 11:00:00,23.14,23.16,23.12,23.13,7500.0,22.4981,22.5175,22.4787,22.4884,7500.0
2007-12-12 11:05:00,23.13,23.16,23.12,23.16,19200.0,22.4884,22.5175,22.4787,22.5175,19200.0
2007-12-12 11:10:00,23.16,23.17,23.12,23.13,63200.0,22.5175,22.5273,22.4787,22.4884,63200.0
2007-12-12 11:15:00,23.13,23.14,23.1,23.13,46400.0,22.4884,22.4981,22.4592,22.4884,46400.0
2007-12-12 11:20:00,23.13,23.13,23.08,23.1,16400.0,22.4884,22.4884,22.4398,22.4592,16400.0
2007-12-12 11:25:00,23.1,23.1,23.09,23.09,6900.0,22.4592,22.4592,22.4495,22.4495,6900.0
2007-12-12 11:30:00,23.1,23.2,23.1,23.2,17800.0,22.4592,22.5564,22.4592,22.5564,17800.0
2007-12-12 11:35:00,23.19,23.19,23.17,23.17,11000.0,22.5467,22.5467,22.5273,22.5273,11000.0
2007-12-12 11:40:00,23.17,23.17,23.11,23.11,5700.0,22.5273,22.5273,22.4689,22.4689,5700.0
2007-12-12 11:45:00,23.11,23.12,23.1,23.11,2600.0,22.4689,22.4787,22.4592,22.4689,2600.0
2007-12-12 11:50:00,23.1,23.11,23.09,23.09,55500.0,22.4592,22.4689,22.4495,22.4495,55500.0
2007-12-12 11:55:00,23.09,23.1,23.09,23.1,9400.0,22.4495,22.4592,22.4495,22.4592,9400.0
2007-12-12 12:00:00,23.09,23.1,23.08,23.08,14500.0,22.4495,22.4592,22.4398,22.4398,14500.0
2007-12-12 12:05:00,23.09,23.09,23.0,23.0,80300.0,22.4495,22.4495,22.362,22.362,80300.0
2007-12-12 12:10:00,23.0,23.01,23.0,23.0,8200.0,22.362,22.3717,22.362,22.362,8200.0
2007-12-12 12:15:00,23.0,23.01,22.99,23.01,17200.0,22.362,22.3717,22.3523,22.3717,17200.0
2007-12-12 12:20:00,23.03,23.05,22.98,22.98,5500.0,22.3911,22.4106,22.3425,22.3425,5500.0
2007-12-12 12:25:00,22.98,23.0,22.98,22.99,3200.0,22.3425,22.362,22.3425,22.3523,3200.0
2007-12-12 12:30:00,22.99,23.0,22.99,22.99,11700.0,22.3523,22.362,22.3523,22.3523,11700.0
2007-12-12 12:35:00,22.99,23.01,22.98,23.0,28100.0,22.3523,22.3717,22.3425,22.362,28100.0
2007-12-12 12:40:00,23.0,23.03,22.98,23.01,28100.0,22.362,22.3911,22.3425,22.3717,28100.0
2007-12-12 12:45:00,23.01,23.01,22.9,22.93,54200.0,22.3717,22.3717,22.2648,22.2939,54200.0
2007-12-12 12:50:00,22.96,22.97,22.92,22.96,11100.0,22.3231,22.3328,22.2842,22.3231,11100.0
2007-12-12 12:55:00,22.96,22.98,22.94,22.96,22500.0,22.3231,22.3425,22.3036,22.3231,22500.0
2007-12-12 13:00:00,22.97,23.01,22.94,22.97,26200.0,22.3328,22.3717,22.3036,22.3328,26200.0
2007-12-12 13:05:00,22.97,22.97,22.96,22.97,5700.0,22.3328,22.3328,22.3231,22.3328,5700.0
2007-12-12 13:10:00,22.97,22.99,22.96,22.97,3900.0,22.3328,22.3523,22.3231,22.3328,3900.0
2007-12-12 13:15:00,22.99,22.99,22.96,22.97,6100.0,22.3523,22.3523,22.3231,22.3328,6100.0
2007-12-12 13:20:00,22.96,22.99,22.96,22.98,13000.0,22.3231,22.3523,22.3231,22.3425,13000.0
2007-12-12 13:25:00,22.98,22.99,22.97,22.97,5300.0,22.3425,22.3523,22.3328,22.3328,5300.0
2007-12-12 13:30:00,22.99,23.01,22.92,23.01,31800.0,22.3523,22.3717,22.2842,22.3717,31800.0
2007-12-12 13:35:00,23.0,23.04,22.99,23.03,30400.0,22.362,22.4009,22.3523,22.3911,30400.0
2007-12-12 13:40:00,23.03,23.06,22.98,23.06,36500.0,22.3911,22.4203,22.3425,22.4203,36500.0
2007-12-12 13:45:00,23.07,23.1,23.05,23.05,10700.0,22.43,22.4592,22.4106,22.4106,10700.0
2007-12-12 13:50:00,23.04,23.04,23.0,23.02,23400.0,22.4009,22.4009,22.362,22.3814,23400.0
2007-12-12 13:55:00,23.02,23.05,23.0,23.05,35200.0,22.3814,22.4106,22.362,22.4106,35200.0
2007-12-12 14:00:00,23.05,23.05,22.99,23.03,39700.0,22.4106,22.4106,22.3523,22.3911,39700.0
2007-12-12 14:05:00,23.03,23.08,23.0,23.04,36900.0,22.3911,22.4398,22.362,22.4009,36900.0
2007-12-12 14:10:00,23.04,23.04,22.98,23.0,25600.0,22.4009,22.4009,22.3425,22.362,25600.0
2007-12-12 14:15:00,23.0,23.0,22.97,22.98,75400.0,22.362,22.362,22.3328,22.3425,75400.0
2007-12-12 14:20:00,22.98,23.0,22.96,22.99,34800.0,22.3425,22.362,22.3231,22.3523,34800.0
2007-12-12 14:25:00,22.99,23.0,22.97,22.98,54300.0,22.3523,22.362,22.3328,22.3425,54300.0
2007-12-12 14:30:00,22.98,22.98,22.92,22.97,94300.0,22.3425,22.3425,22.2842,22.3328,94300.0
2007-12-12 14:35:00,22.97,22.99,22.95,22.96,59900.0,22.3328,22.3523,22.3134,22.3231,59900.0
2007-12-12 14:40:00,22.95,22.96,22.94,22.95,52100.0,22.3134,22.3231,22.3036,22.3134,52100.0
2007-12-12 14:45:00,22.95,22.95,22.92,22.94,28500.0,22.3134,22.3134,22.2842,22.3036,28500.0
2007-12-12 14:50:00,22.94,22.94,22.82,22.87,26700.0,22.3036,22.3036,22.187,22.2356,26700.0
2007-12-12 14:55:00,22.87,22.88,22.84,22.84,36100.0,22.2356,22.2453,22.2064,22.2064,36100.0
2007-12-12 15:00:00,22.84,22.85,22.75,22.8,59900.0,22.2064,22.2161,22.1189,22.1675,59900.0
2007-12-12 15:05:00,22.8,22.81,22.72,22.72,43300.0,22.1675,22.1773,22.0897,22.0897,43300.0
2007-12-12 15:10:00,22.71,22.71,22.48,22.48,43500.0,22.08,22.08,21.8564,21.8564,43500.0
2007-12-12 15:15:00,22.45,22.56,22.3,22.44,73500.0,21.8272,21.9342,21.6814,21.8175,73500.0
2007-12-12 15:20:00,22.46,22.55,22.46,22.48,46300.0,21.837,21.9245,21.837,21.8564,46300.0
2007-12-12 15:25:00,22.49,22.51,22.47,22.48,46200.0,21.8661,21.8856,21.8467,21.8564,46200.0
2007-12-12 15:30:00,22.48,22.5,22.47,22.49,41600.0,21.8564,21.8759,21.8467,21.8661,41600.0
2007-12-12 15:35:00,22.49,22.5,22.47,22.5,29800.0,21.8661,21.8759,21.8467,21.8759,29800.0
2007-12-12 15:40:00,22.49,22.52,22.41,22.49,57200.0,21.8661,21.8953,21.7883,21.8661,57200.0
2007-12-12 15:45:00,22.49,22.5,22.47,22.5,43700.0,21.8661,21.8759,21.8467,21.8759,43700.0
2007-12-12 15:50:00,22.5,22.6,22.44,22.55,88000.0,21.8759,21.9731,21.8175,21.9245,88000.0
2007-12-12 15:55:00,22.55,22.57,22.5,22.55,145700.0,21.9245,21.9439,21.8759,21.9245,145700.0
2007-12-13 09:30:00,22.52,22.55,22.25,22.37,34400.0,21.8953,21.9245,21.6328,21.7495,34400.0
2007-12-13 09:35:00,22.38,22.49,22.16,22.23,32900.0,21.7592,21.8661,21.5453,21.6133,32900.0
2007-12-13 09:40:00,22.24,22.25,22.17,22.2,31100.0,21.6231,21.6328,21.555,21.5842,31100.0
2007-12-13 09:45:00,22.2,22.27,22.02,22.06,32800.0,21.5842,21.6522,21.4092,21.4481,32800.0
2007-12-13 09:50:00,22.03,22.05,21.95,21.99,39200.0,21.4189,21.4383,21.3411,21.38,39200.0
2007-12-13 09:55:00,21.99,22.04,21.95,22.04,45200.0,21.38,21.4286,21.3411,21.4286,45200.0
2007-12-13 10:00:00,22.04,22.07,21.95,21.95,38900.0,21.4286,21.4578,21.3411,21.3411,38900.0
2007-12-13 10:05:00,21.94,22.05,21.93,22.03,39900.0,21.3314,21.4383,21.3217,21.4189,39900.0
2007-12-13 10:10:00,22.03,22.14,21.77,21.77,66800.0,21.4189,21.5258,21.1661,21.1661,66800.0
2007-12-13 10:15:00,21.8,21.81,21.62,21.79,51700.0,21.1953,21.205,21.0203,21.1855,51700.0
2007-12-13 10:20:00,21.79,22.03,21.79,22.0,24400.0,21.1855,21.4189,21.1855,21.3897,24400.0
2007-12-13 10:25:00,22.0,22.06,22.0,22.05,20400.0,21.3897,21.4481,21.3897,21.4383,20400.0
2007-12-13 10:30:00,22.03,22.05,22.02,22.02,20400.0,21.4189,21.4383,21.4092,21.4092,20400.0
2007-12-13 10:35:00,22.03,22.04,22.0,22.03,6600.0,21.4189,21.4286,21.3897,21.4189,6600.0
2007-12-13 10:40:00,22.02,22.02,21.98,21.98,15000.0,21.4092,21.4092,21.3703,21.3703,15000.0
2007-12-13 10:45:00,21.98,21.99,21.84,21.87,18000.0,21.3703,21.38,21.2342,21.2633,18000.0
2007-12-13 10:50:00,21.89,21.9,21.88,21.9,3500.0,21.2828,21.2925,21.2731,21.2925,3500.0
2007-12-13 10:55:00,21.9,21.9,21.56,21.6,44600.0,21.2925,21.2925,20.9619,21.0008,44600.0
2007-12-13 11:00:00,21.61,21.68,21.55,21.65,47500.0,21.0105,21.0786,20.9522,21.0494,47500.0
2007-12-13 11:05:00,21.65,21.68,21.59,21.66,36600.0,21.0494,21.0786,20.9911,21.0592,36600.0
2007-12-13 11:10:00,21.66,21.7,21.63,21.68,36600.0,21.0592,21.098,21.03,21.0786,36600.0
2007-12-13 11:15:00,21.68,21.71,21.65,21.69,19800.0,21.0786,21.1078,21.0494,21.0883,19800.0
2007-12-13 11:20:00,21.66,21.69,21.62,21.64,22000.0,21.0592,21.0883,21.0203,21.0397,22000.0
2007-12-13 11:25:00,21.64,21.64,21.55,21.59,15900.0,21.0397,21.0397,20.9522,20.9911,15900.0
2007-12-13 11:30:00,21.59,21.64,21.55,21.56,14300.0,20.9911,21.0397,20.9522,20.9619,14300.0
2007-12-13 11:35:00,21.57,21.57,21.5,21.5,13500.0,20.9716,20.9716,20.9036,20.9036,13500.0
2007-12-13 11:40:00,21.53,21.53,21.49,21.5,10500.0,20.9328,20.9328,20.8939,20.9036,10500.0
2007-12-13 11:45:00,21.5,21.62,21.49,21.62,12600.0,20.9036,21.0203,20.8939,21.0203,12600.0
2007-12-13 11:50:00,21.62,21.65,21.62,21.65,8500.0,21.0203,21.0494,21.0203,21.0494,8500.0
2007-12-13 11:55:00,21.64,21.66,21.59,21.62,23900.0,21.0397,21.0592,20.9911,21.0203,23900.0
2007-12-13 12:00:00,21.61,21.63,21.59,21.6,20700.0,21.0105,21.03,20.9911,21.0008,20700.0
2007-12-13 12:05:00,21.6,21.64,21.6,21.61,7600.0,21.0008,21.0397,21.0008,21.0105,7600.0
2007-12-13 12:10:00,21.6,21.6,21.44,21.44,60900.0,21.0008,21.0008,20.8453,20.8453,60900.0
2007-12-13 12:15:00,21.43,21.5,21.41,21.49,28300.0,20.8355,20.9036,20.8161,20.8939,28300.0
2007-12-13 12:20:00,21.5,21.5,21.46,21.49,14600.0,20.9036,20.9036,20.8647,20.8939,14600.0
2007-12-13 12:25:00,21.49,21.56,21.42,21.42,24900.0,20.8939,20.9619,20.8258,20.8258,24900.0
2007-12-13 12:30:00,21.42,21.42,21.38,21.41,8700.0,20.8258,20.8258,20.7869,20.8161,8700.0
2007-12-13 12:35:00,21.41,21.41,21.37,21.37,8800.0,20.8161,20.8161,20.7772,20.7772,8800.0
2007-12-13 12:40:00,21.37,21.37,21.26,21.3,46300.0,20.7772,20.7772,20.6702,20.7091,46300.0
2007-12-13 12:45:00,21.3,21.31,21.16,21.25,73500.0,20.7091,20.7189,20.573,20.6605,73500.0
2007-12-13 12:50:00,21.21,21.25,21.17,21.2,19900.0,20.6216,20.6605,20.5827,20.6119,19900.0
2007-12-13 12:55:00,21.18,21.2,21.16,21.2,5300.0,20.5925,20.6119,20.573,20.6119,5300.0
2007-12-13 13:00:00,21.2,21.2,21.14,21.14,49700.0,20.6119,20.6119,20.5536,20.5536,49700.0
2007-12-13 13:05:00,21.15,21.15,21.12,21.15,43700.0,20.5633,20.5633,20.5341,20.5633,43700.0
2007-12-13 13:10:00,21.15,21.15,21.09,21.1,28000.0,20.5633,20.5633,20.505,20.5147,28000.0
2007-12-13 13:15:00,21.1,21.1,21.02,21.05,67300.0,20.5147,20.5147,20.4369,20.4661,67300.0
2007-12-13 13:20:00,21.05,21.05,20.98,21.0,68600.0,20.4661,20.4661,20.398,20.4175,68600.0
2007-12-13 13:25:00,20.99,21.04,20.98,21.0,53400.0,20.4077,20.4564,20.398,20.4175,53400.0
2007-12-13 13:30:00,21.0,21.0,20.84,20.89,67200.0,20.4175,20.4175,20.2619,20.3105,67200.0
2007-12-13 13:35:00,20.89,20.92,20.81,20.83,73300.0,20.3105,20.3397,20.2327,20.2522,73300.0
2007-12-13 13:40:00,20.83,20.86,20.75,20.83,80200.0,20.2522,20.2813,20.1744,20.2522,80200.0
2007-12-13 13:45:00,20.83,20.84,20.7,20.75,33100.0,20.2522,20.2619,20.1258,20.1744,33100.0
2007-12-13 13:50:00,20.75,20.86,20.67,20.85,44100.0,20.1744,20.2813,20.0966,20.2716,44100.0
2007-12-13 13:55:00,20.86,20.97,20.86,20.96,22000.0,20.2813,20.3883,20.2813,20.3786,22000.0
2007-12-13 14:00:00,20.96,20.96,20.82,20.89,45400.0,20.3786,20.3786,20.2425,20.3105,45400.0
2007-12-13 14:05:00,20.89,20.9,20.88,20.89,31800.0,20.3105,20.3202,20.3008,20.3105,31800.0
2007-12-13 14:10:00,20.9,20.9,20.8,20.88,51700.0,20.3202,20.3202,20.223,20.3008,51700.0
2007-12-13 14:15:00,20.89,20.9,20.88,20.9,37900.0,20.3105,20.3202,20.3008,20.3202,37900.0
2007-12-13 14:20:00,20.9,21.0,20.83,20.84,57300.0,20.3202,20.4175,20.2522,20.2619,57300.0
2007-12-13 14:25:00,20.83,20.86,20.78,20.8,34100.0,20.2522,20.2813,20.2036,20.223,34100.0
2007-12-13 14:30:00,20.85,20.87,20.77,20.77,229400.0,20.2716,20.2911,20.1938,20.1938,229400.0
2007-12-13 14:35:00,20.77,20.84,20.76,20.82,26200.0,20.1938,20.2619,20.1841,20.2425,26200.0
2007-12-13 14:40:00,20.81,20.85,20.74,20.85,245700.0,20.2327,20.2716,20.1647,20.2716,245700.0
2007-12-13 14:45:00,20.85,20.93,20.84,20.91,37700.0,20.2716,20.3494,20.2619,20.33,37700.0
2007-12-13 14:50:00,20.92,21.0,20.91,20.99,73300.0,20.3397,20.4175,20.33,20.4077,73300.0
2007-12-13 14:55:00,20.99,21.22,20.98,21.12,119300.0,20.4077,20.6314,20.398,20.5341,119300.0
2007-12-13 15:00:00,21.12,21.28,21.1,21.2,57500.0,20.5341,20.6897,20.5147,20.6119,57500.0
2007-12-13 15:05:00,21.23,21.25,21.21,21.25,17200.0,20.6411,20.6605,20.6216,20.6605,17200.0
2007-12-13 15:10:00,21.27,21.36,21.17,21.22,49800.0,20.68,20.7675,20.5827,20.6314,49800.0
2007-12-13 15:15:00,21.23,21.42,21.2,21.35,30500.0,20.6411,20.8258,20.6119,20.7578,30500.0
2007-12-13 15:20:00,21.35,21.38,21.24,21.3,74600.0,20.7578,20.7869,20.6508,20.7091,74600.0
2007-12-13 15:25:00,21.29,21.39,21.23,21.39,45800.0,20.6994,20.7966,20.6411,20.7966,45800.0
2007-12-13 15:30:00,21.37,21.47,21.37,21.42,30900.0,20.7772,20.8744,20.7772,20.8258,30900.0
2007-12-13 15:35:00,21.42,21.47,21.41,21.42,28800.0,20.8258,20.8744,20.8161,20.8258,28800.0
2007-12-13 15:40:00,21.43,21.43,21.32,21.35,37500.0,20.8355,20.8355,20.7286,20.7578,37500.0
2007-12-13 15:45:00,21.35,21.37,21.25,21.3,69300.0,20.7578,20.7772,20.6605,20.7091,69300.0
2007-12-13 15:50:00,21.31,21.32,21.21,21.22,77300.0,20.7189,20.7286,20.6216,20.6314,77300.0
2007-12-13 15:55:00,21.21,21.25,21.13,21.2,73600.0,20.6216,20.6605,20.5439,20.6119,73600.0
2007-12-14 09:30:00,21.16,21.72,21.15,21.7,69300.0,20.573,21.1175,20.5633,21.098,69300.0
2007-12-14 09:35:00,21.68,21.91,21.51,21.56,77900.0,21.0786,21.3022,20.9133,20.9619,77900.0
2007-12-14 09:40:00,21.52,21.82,21.52,21.7,65700.0,20.923,21.2147,20.923,21.098,65700.0
2007-12-14 09:45:00,21.73,22.04,21.71,22.03,57500.0,21.1272,21.4286,21.1078,21.4189,57500.0
2007-12-14 09:50:00,22.03,22.18,22.02,22.13,59700.0,21.4189,21.5647,21.4092,21.5161,59700.0
2007-12-14 09:55:00,22.15,22.33,22.15,22.18,64700.0,21.5356,21.7106,21.5356,21.5647,64700.0
2007-12-14 10:00:00,22.14,22.25,22.13,22.2,36200.0,21.5258,21.6328,21.5161,21.5842,36200.0
2007-12-14 10:05:00,22.2,22.42,22.17,22.41,59800.0,21.5842,21.7981,21.555,21.7883,59800.0
2007-12-14 10:10:00,22.4,22.51,22.39,22.49,53900.0,21.7786,21.8856,21.7689,21.8661,53900.0
2007-12-14 10:15:00,22.43,22.73,22.35,22.6,266000.0,21.8078,22.0995,21.73,21.9731,266000.0
2007-12-14 10:20:00,22.64,22.94,22.63,22.88,55600.0,22.012,22.3036,22.0022,22.2453,55600.0
2007-12-14 10:25:00,22.87,22.87,22.7,22.75,66600.0,22.2356,22.2356,22.0703,22.1189,66600.0
2007-12-14 10:30:00,22.75,22.8,22.58,22.6,82700.0,22.1189,22.1675,21.9536,21.9731,82700.0
2007-12-14 10:35:00,22.61,22.79,22.59,22.71,47500.0,21.9828,22.1578,21.9634,22.08,47500.0
2007-12-14 10:40:00,22.71,22.8,22.71,22.78,42800.0,22.08,22.1675,22.08,22.1481,42800.0
2007-12-14 10:45:00,22.78,22.95,22.74,22.92,53800.0,22.1481,22.3134,22.1092,22.2842,53800.0
2007-12-14 10:50:00,22.92,23.0,22.92,22.98,16600.0,22.2842,22.362,22.2842,22.3425,16600.0
2007-12-14 10:55:00,22.99,23.04,22.68,22.7,43700.0,22.3523,22.4009,22.0509,22.0703,43700.0
2007-12-14 11:00:00,22.7,22.8,22.67,22.75,19400.0,22.0703,22.1675,22.0411,22.1189,19400.0
2007-12-14 11:05:00,22.75,22.75,22.35,22.44,66500.0,22.1189,22.1189,21.73,21.8175,66500.0
2007-12-14 11:10:00,22.45,22.56,22.44,22.45,23200.0,21.8272,21.9342,21.8175,21.8272,23200.0
2007-12-14 11:15:00,22.43,22.44,22.25,22.39,52700.0,21.8078,21.8175,21.6328,21.7689,52700.0
2007-12-14 11:20:00,22.39,22.39,22.21,22.24,56200.0,21.7689,21.7689,21.5939,21.6231,56200.0
2007-12-14 11:25:00,22.25,22.34,22.25,22.34,33400.0,21.6328,21.7203,21.6328,21.7203,33400.0
2007-12-14 11:30:00,22.33,22.45,22.33,22.38,28800.0,21.7106,21.8272,21.7106,21.7592,28800.0
2007-12-14 11:35:00,22.38,22.65,22.38,22.65,86400.0,21.7592,22.0217,21.7592,22.0217,86400.0
2007-12-14 11:40:00,22.63,22.69,22.63,22.67,22700.0,22.0022,22.0606,22.0022,22.0411,22700.0
2007-12-14 11:45:00,22.67,22.68,22.65,22.68,9500.0,22.0411,22.0509,22.0217,22.0509,9500.0
2007-12-14 11:50:00,22.67,22.78,22.67,22.77,41900.0,22.0411,22.1481,22.0411,22.1384,41900.0
2007-12-14 11:55:00,22.75,22.88,22.72,22.84,37800.0,22.1189,22.2453,22.0897,22.2064,37800.0
2007-12-14 12:00:00,22.84,22.98,22.7,22.95,34100.0,22.2064,22.3425,22.0703,22.3134,34100.0
2007-12-14 12:05:00,22.95,23.05,22.89,22.94,166000.0,22.3134,22.4106,22.255,22.3036,166000.0
2007-12-14 12:10:00,22.92,22.93,22.8,22.81,19300.0,22.2842,22.2939,22.1675,22.1773,19300.0
2007-12-14 12:15:00,22.78,22.82,22.65,22.65,23600.0,22.1481,22.187,22.0217,22.0217,23600.0
2007-12-14 12:20:00,22.65,22.74,22.65,22.71,15800.0,22.0217,22.1092,22.0217,22.08,15800.0
2007-12-14 12:25:00,22.71,22.71,22.65,22.69,30400.0,22.08,22.08,22.0217,22.0606,30400.0
2007-12-14 12:30:00,22.69,22.69,22.61,22.67,25700.0,22.0606,22.0606,21.9828,22.0411,25700.0
2007-12-14 12:35:00,22.66,22.68,22.61,22.63,29300.0,22.0314,22.0509,21.9828,22.0022,29300.0
2007-12-14 12:40:00,22.61,22.67,22.61,22.66,31100.0,21.9828,22.0411,21.9828,22.0314,31100.0
2007-12-14 12:45:00,22.65,22.69,22.65,22.68,12400.0,22.0217,22.0606,22.0217,22.0509,12400.0
2007-12-14 12:50:00,22.69,22.88,22.68,22.87,91900.0,22.0606,22.2453,22.0509,22.2356,91900.0
2007-12-14 12:55:00,22.86,23.01,22.83,23.0,19100.0,22.2259,22.3717,22.1967,22.362,19100.0
2007-12-14 13:00:00,23.01,23.01,22.84,22.86,46800.0,22.3717,22.3717,22.2064,22.2259,46800.0
2007-12-14 13:05:00,22.87,22.92,22.82,22.92,12200.0,22.2356,22.2842,22.187,22.2842,12200.0
2007-12-14 13:10:00,22.92,22.92,22.82,22.89,34800.0,22.2842,22.2842,22.187,22.255,34800.0
2007-12-14 13:15:00,22.9,22.93,22.86,22.9,14000.0,22.2648,22.2939,22.2259,22.2648,14000.0
2007-12-14 13:20:00,22.88,23.04,22.86,23.04,50900.0,22.2453,22.4009,22.2259,22.4009,50900.0
2007-12-14 13:25:00,23.05,23.19,22.99,23.17,26600.0,22.4106,22.5467,22.3523,22.5273,26600.0
2007-12-14 13:30:00,23.15,23.18,23.09,23.16,29000.0,22.5078,22.537,22.4495,22.5175,29000.0
2007-12-14 13:35:00,23.15,23.17,23.15,23.15,19400.0,22.5078,22.5273,22.5078,22.5078,19400.0
2007-12-14 13:40:00,23.16,23.23,23.16,23.23,22600.0,22.5175,22.5856,22.5175,22.5856,22600.0
2007-12-14 13:45:00,23.22,23.22,23.17,23.19,33100.0,22.5759,22.5759,22.5273,22.5467,33100.0
2007-12-14 13:50:00,23.17,23.19,23.13,23.17,41200.0,22.5273,22.5467,22.4884,22.5273,41200.0
2007-12-14 13:55:00,23.16,23.17,23.11,23.17,54900.0,22.5175,22.5273,22.4689,22.5273,54900.0
2007-12-14 14:00:00,23.17,23.17,23.08,23.15,67300.0,22.5273,22.5273,22.4398,22.5078,67300.0
2007-12-14 14:05:00,23.15,23.3,23.15,23.28,24100.0,22.5078,22.6537,22.5078,22.6342,24100.0
2007-12-14 14:10:00,23.27,23.31,23.18,23.24,28300.0,22.6245,22.6634,22.537,22.5953,28300.0
2007-12-14 14:15:00,23.24,23.29,23.23,23.27,21600.0,22.5953,22.6439,22.5856,22.6245,21600.0
2007-12-14 14:20:00,23.25,23.32,23.25,23.32,65500.0,22.605,22.6731,22.605,22.6731,65500.0
2007-12-14 14:25:00,23.32,23.34,23.3,23.3,13700.0,22.6731,22.6925,22.6537,22.6537,13700.0
2007-12-14 14:30:00,23.32,23.33,23.29,23.33,23600.0,22.6731,22.6828,22.6439,22.6828,23600.0
2007-12-14 14:35:00,23.32,23.34,23.32,23.34,10900.0,22.6731,22.6925,22.6731,22.6925,10900.0
2007-12-14 14:40:00,23.33,23.38,23.32,23.35,24500.0,22.6828,22.7314,22.6731,22.7023,24500.0
2007-12-14 14:45:00,23.36,23.38,23.33,23.36,23900.0,22.712,22.7314,22.6828,22.712,23900.0
2007-12-14 14:50:00,23.35,23.36,23.28,23.31,71600.0,22.7023,22.712,22.6342,22.6634,71600.0
2007-12-14 14:55:00,23.3,23.36,23.28,23.34,55400.0,22.6537,22.712,22.6342,22.6925,55400.0
2007-12-14 15:00:00,23.34,23.34,23.29,23.32,68200.0,22.6925,22.6925,22.6439,22.6731,68200.0
2007-12-14 15:05:00,23.32,23.35,23.3,23.34,25500.0,22.6731,22.7023,22.6537,22.6925,25500.0
2007-12-14 15:10:00,23.34,23.55,23.33,23.42,91300.0,22.6925,22.8967,22.6828,22.7703,91300.0
2007-12-14 15:15:00,23.41,23.54,23.2,23.2,77500.0,22.7606,22.887,22.5564,22.5564,77500.0
2007-12-14 15:20:00,23.23,23.25,23.04,23.04,98700.0,22.5856,22.605,22.4009,22.4009,98700.0
2007-12-14 15:25:00,23.02,23.33,22.97,23.3,81700.0,22.3814,22.6828,22.3328,22.6537,81700.0
2007-12-14 15:30:00,23.29,23.46,23.29,23.39,84400.0,22.6439,22.8092,22.6439,22.7412,84400.0
2007-12-14 15:35:00,23.39,23.45,23.24,23.25,54300.0,22.7412,22.7995,22.5953,22.605,54300.0
2007-12-14 15:40:00,23.26,23.43,23.2,23.42,60800.0,22.6148,22.7801,22.5564,22.7703,60800.0
2007-12-14 15:45:00,23.43,23.53,23.39,23.45,112800.0,22.7801,22.8773,22.7412,22.7995,112800.0
2007-12-14 15:50:00,23.46,23.52,23.45,23.5,124700.0,22.8092,22.8676,22.7995,22.8481,124700.0
2007-12-14 15:55:00,23.47,23.53,23.44,23.5,190100.0,22.8189,22.8773,22.7898,22.8481,190100.0
2007-12-17 09:30:00,25.11,25.11,24.55,24.88,214000.0,24.4135,24.4135,23.869,24.1898,214000.0
2007-12-17 09:35:00,24.88,25.05,24.57,24.96,221000.0,24.1898,24.3551,23.8884,24.2676,221000.0
2007-12-17 09:40:00,24.95,25.01,24.82,24.93,125000.0,24.2579,24.3162,24.1315,24.2384,125000.0
2007-12-17 09:45:00,24.92,25.25,24.83,25.06,185300.0,24.2287,24.5496,24.1412,24.3648,185300.0
2007-12-17 09:50:00,25.06,25.06,24.94,24.97,57600.0,24.3648,24.3648,24.2482,24.2773,57600.0
2007-12-17 09:55:00,24.97,25.07,24.67,24.68,169400.0,24.2773,24.3746,23.9857,23.9954,169400.0
2007-12-17 10:00:00,24.69,24.69,24.25,24.29,173700.0,24.0051,24.0051,23.5773,23.6162,173700.0
2007-12-17 10:05:00,24.3,24.7,24.3,24.7,136300.0,23.6259,24.0148,23.6259,24.0148,136300.0
2007-12-17 10:10:00,24.7,25.0,24.65,24.78,80600.0,24.0148,24.3065,23.9662,24.0926,80600.0
2007-12-17 10:15:00,24.79,24.96,24.76,24.78,36700.0,24.1023,24.2676,24.0732,24.0926,36700.0
2007-12-17 10:20:00,24.77,24.83,24.71,24.75,49100.0,24.0829,24.1412,24.0245,24.0634,49100.0
2007-12-17 10:25:00,24.75,24.86,24.74,24.8,62300.0,24.0634,24.1704,24.0537,24.112,62300.0
2007-12-17 10:30:00,24.8,24.85,24.7,24.85,57800.0,24.112,24.1607,24.0148,24.1607,57800.0
2007-12-17 10:35:00,24.84,24.9,24.75,24.75,43500.0,24.1509,24.2093,24.0634,24.0634,43500.0
2007-12-17 10:40:00,24.77,24.82,24.75,24.75,58100.0,24.0829,24.1315,24.0634,24.0634,58100.0
2007-12-17 10:45:00,24.78,24.88,24.76,24.87,38900.0,24.0926,24.1898,24.0732,24.1801,38900.0
2007-12-17 10:50:00,24.88,24.88,24.75,24.76,42200.0,24.1898,24.1898,24.0634,24.0732,42200.0
2007-12-17 10:55:00,24.75,24.79,24.7,24.72,83500.0,24.0634,24.1023,24.0148,24.0343,83500.0
2007-12-17 11:00:00,24.74,24.85,24.65,24.74,68000.0,24.0537,24.1607,23.9662,24.0537,68000.0
2007-12-17 11:05:00,24.74,24.77,24.65,24.69,30300.0,24.0537,24.0829,23.9662,24.0051,30300.0
2007-12-17 11:10:00,24.69,24.78,24.68,24.7,30300.0,24.0051,24.0926,23.9954,24.0148,30300.0
2007-12-17 11:15:00,24.69,24.7,24.65,24.65,13600.0,24.0051,24.0148,23.9662,23.9662,13600.0
2007-12-17 11:20:00,24.65,24.71,24.65,24.65,26100.0,23.9662,24.0245,23.9662,23.9662,26100.0
2007-12-17 11:25:00,24.67,24.67,24.6,24.62,24900.0,23.9857,23.9857,23.9176,23.937,24900.0
2007-12-17 11:30:00,24.62,24.65,24.5,24.55,58200.0,23.937,23.9662,23.8204,23.869,58200.0
2007-12-17 11:35:00,24.55,24.56,24.45,24.51,91900.0,23.869,23.8787,23.7718,23.8301,91900.0
2007-12-17 11:40:00,24.51,24.55,24.43,24.45,17900.0,23.8301,23.869,23.7523,23.7718,17900.0
2007-12-17 11:45:00,24.46,24.54,24.45,24.51,34500.0,23.7815,23.8593,23.7718,23.8301,34500.0
2007-12-17 11:50:00,24.51,24.68,24.5,24.59,52800.0,23.8301,23.9954,23.8204,23.9079,52800.0
2007-12-17 11:55:00,24.59,24.81,24.59,24.81,25800.0,23.9079,24.1218,23.9079,24.1218,25800.0
2007-12-17 12:00:00,24.84,24.84,24.62,24.78,68600.0,24.1509,24.1509,23.937,24.0926,68600.0
2007-12-17 12:05:00,24.78,24.8,24.72,24.75,16300.0,24.0926,24.112,24.0343,24.0634,16300.0
2007-12-17 12:10:00,24.75,24.82,24.75,24.8,83000.0,24.0634,24.1315,24.0634,24.112,83000.0
2007-12-17 12:15:00,24.81,24.81,24.8,24.8,9900.0,24.1218,24.1218,24.112,24.112,9900.0
2007-12-17 12:20:00,24.8,24.85,24.8,24.84,10900.0,24.112,24.1607,24.112,24.1509,10900.0
2007-12-17 12:25:00,24.83,24.85,24.82,24.83,4400.0,24.1412,24.1607,24.1315,24.1412,4400.0
2007-12-17 12:30:00,24.82,24.96,24.8,24.89,37600.0,24.1315,24.2676,24.112,24.1996,37600.0
2007-12-17 12:35:00,24.87,24.95,24.82,24.88,36400.0,24.1801,24.2579,24.1315,24.1898,36400.0
2007-12-17 12:40:00,24.87,24.92,24.87,24.92,17600.0,24.1801,24.2287,24.1801,24.2287,17600.0
2007-12-17 12:45:00,24.92,24.92,24.73,24.74,26700.0,24.2287,24.2287,24.044,24.0537,26700.0
2007-12-17 12:50:00,24.77,24.84,24.74,24.82,12000.0,24.0829,24.1509,24.0537,24.1315,12000.0
2007-12-17 12:55:00,24.83,24.84,24.75,24.77,7800.0,24.1412,24.1509,24.0634,24.0829,7800.0
2007-12-17 13:00:00,24.76,24.8,24.7,24.76,34400.0,24.0732,24.112,24.0148,24.0732,34400.0
2007-12-17 13:05:00,24.75,24.78,24.75,24.75,23500.0,24.0634,24.0926,24.0634,24.0634,23500.0
2007-12-17 13:10:00,24.76,24.78,24.75,24.77,8100.0,24.0732,24.0926,24.0634,24.0829,8100.0
2007-12-17 13:15:00,24.76,24.76,24.69,24.7,35600.0,24.0732,24.0732,24.0051,24.0148,35600.0
2007-12-17 13:20:00,24.7,24.78,24.7,24.75,12400.0,24.0148,24.0926,24.0148,24.0634,12400.0
2007-12-17 13:25:00,24.76,24.76,24.7,24.7,9100.0,24.0732,24.0732,24.0148,24.0148,9100.0
2007-12-17 13:30:00,24.7,24.7,24.5,24.58,28800.0,24.0148,24.0148,23.8204,23.8982,28800.0
2007-12-17 13:35:00,24.55,24.66,24.52,24.52,19700.0,23.869,23.9759,23.8398,23.8398,19700.0
2007-12-17 13:40:00,24.52,24.57,24.51,24.53,21300.0,23.8398,23.8884,23.8301,23.8495,21300.0
2007-12-17 13:45:00,24.55,24.57,24.52,24.52,6300.0,23.869,23.8884,23.8398,23.8398,6300.0
2007-12-17 13:50:00,24.52,24.53,24.52,24.52,5700.0,23.8398,23.8495,23.8398,23.8398,5700.0
2007-12-17 13:55:00,24.52,24.6,24.52,24.56,17000.0,23.8398,23.9176,23.8398,23.8787,17000.0
2007-12-17 14:00:00,24.55,24.57,24.51,24.54,36000.0,23.869,23.8884,23.8301,23.8593,36000.0
2007-12-17 14:05:00,24.53,24.53,24.51,24.53,27100.0,23.8495,23.8495,23.8301,23.8495,27100.0
2007-12-17 14:10:00,24.53,24.56,24.52,24.55,37800.0,23.8495,23.8787,23.8398,23.869,37800.0
2007-12-17 14:15:00,24.54,24.54,24.41,24.41,34000.0,23.8593,23.8593,23.7329,23.7329,34000.0
2007-12-17 14:20:00,24.42,24.47,24.42,24.45,9700.0,23.7426,23.7912,23.7426,23.7718,9700.0
2007-12-17 14:25:00,24.45,24.47,24.45,24.45,4800.0,23.7718,23.7912,23.7718,23.7718,4800.0
2007-12-17 14:30:00,24.45,24.5,24.45,24.49,79800.0,23.7718,23.8204,23.7718,23.8106,79800.0
2007-12-17 14:35:00,24.5,24.5,24.44,24.47,27500.0,23.8204,23.8204,23.762,23.7912,27500.0
2007-12-17 14:40:00,24.47,24.5,24.46,24.49,34600.0,23.7912,23.8204,23.7815,23.8106,34600.0
2007-12-17 14:45:00,24.5,24.5,24.05,24.08,100800.0,23.8204,23.8204,23.3829,23.412,100800.0
2007-12-17 14:50:00,24.05,24.37,24.05,24.26,55900.0,23.3829,23.694,23.3829,23.587,55900.0
2007-12-17 14:55:00,24.26,24.28,24.25,24.25,13000.0,23.587,23.6065,23.5773,23.5773,13000.0
2007-12-17 15:00:00,24.27,24.45,24.27,24.45,28200.0,23.5968,23.7718,23.5968,23.7718,28200.0
2007-12-17 15:05:00,24.43,24.47,24.42,24.45,85300.0,23.7523,23.7912,23.7426,23.7718,85300.0
2007-12-17 15:10:00,24.44,24.47,24.43,24.47,86800.0,23.762,23.7912,23.7523,23.7912,86800.0
2007-12-17 15:15:00,24.46,24.47,24.43,24.43,50000.0,23.7815,23.7912,23.7523,23.7523,50000.0
2007-12-17 15:20:00,24.42,24.49,24.39,24.46,82800.0,23.7426,23.8106,23.7134,23.7815,82800.0
2007-12-17 15:25:00,24.47,24.5,24.45,24.47,87900.0,23.7912,23.8204,23.7718,23.7912,87900.0
2007-12-17 15:30:00,24.47,24.49,24.44,24.44,66200.0,23.7912,23.8106,23.762,23.762,66200.0
2007-12-17 15:35:00,24.44,24.46,24.29,24.36,83900.0,23.762,23.7815,23.6162,23.6843,83900.0
2007-12-17 15:40:00,24.36,24.42,24.22,24.3,67200.0,23.6843,23.7426,23.5481,23.6259,67200.0
2007-12-17 15:45:00,24.3,24.34,24.24,24.33,56000.0,23.6259,23.6648,23.5676,23.6551,56000.0
2007-12-17 15:50:00,24.33,24.37,24.28,24.32,217400.0,23.6551,23.694,23.6065,23.6454,217400.0
2007-12-17 15:55:00,24.34,24.35,24.24,24.24,234100.0,23.6648,23.6745,23.5676,23.5676,234100.0
2007-12-18 09:30:00,22.99,23.23,22.93,23.23,112900.0,22.3523,22.5856,22.2939,22.5856,112900.0
2007-12-18 09:35:00,23.23,23.36,23.2,23.31,105900.0,22.5856,22.712,22.5564,22.6634,105900.0
2007-12-18 09:40:00,23.32,23.53,23.32,23.44,124700.0,22.6731,22.8773,22.6731,22.7898,124700.0
2007-12-18 09:45:00,23.45,23.78,23.41,23.73,70800.0,22.7995,23.1203,22.7606,23.0717,70800.0
2007-12-18 09:50:00,23.74,24.21,23.74,23.95,79600.0,23.0815,23.5384,23.0815,23.2856,79600.0
2007-12-18 09:55:00,23.93,23.94,23.76,23.9,20900.0,23.2662,23.2759,23.1009,23.237,20900.0
2007-12-18 10:00:00,23.88,23.88,23.57,23.71,24200.0,23.2176,23.2176,22.9162,23.0523,24200.0
2007-12-18 10:05:00,23.72,23.85,23.71,23.82,27600.0,23.062,23.1884,23.0523,23.1592,27600.0
2007-12-18 10:10:00,23.85,23.9,23.74,23.74,25900.0,23.1884,23.237,23.0815,23.0815,25900.0
2007-12-18 10:15:00,23.75,23.79,23.65,23.65,11600.0,23.0912,23.1301,22.994,22.994,11600.0
2007-12-18 10:20:00,23.7,23.75,23.63,23.72,27900.0,23.0426,23.0912,22.9745,23.062,27900.0
2007-12-18 10:25:00,23.66,23.66,23.57,23.59,14400.0,23.0037,23.0037,22.9162,22.9356,14400.0
2007-12-18 10:30:00,23.57,23.57,23.43,23.51,31600.0,22.9162,22.9162,22.7801,22.8578,31600.0
2007-12-18 10:35:00,23.49,23.51,23.33,23.42,25200.0,22.8384,22.8578,22.6828,22.7703,25200.0
2007-12-18 10:40:00,23.43,23.53,23.32,23.32,166000.0,22.7801,22.8773,22.6731,22.6731,166000.0
2007-12-18 10:45:00,23.31,23.54,23.27,23.48,81300.0,22.6634,22.887,22.6245,22.8287,81300.0
2007-12-18 10:50:00,23.49,23.54,23.44,23.51,36600.0,22.8384,22.887,22.7898,22.8578,36600.0
2007-12-18 10:55:00,23.53,23.54,23.27,23.3,73500.0,22.8773,22.887,22.6245,22.6537,73500.0
2007-12-18 11:00:00,23.3,23.3,23.03,23.06,32800.0,22.6537,22.6537,22.3911,22.4203,32800.0
2007-12-18 11:05:00,23.08,23.25,23.02,23.23,51800.0,22.4398,22.605,22.3814,22.5856,51800.0
2007-12-18 11:10:00,23.26,23.39,23.18,23.3,36300.0,22.6148,22.7412,22.537,22.6537,36300.0
2007-12-18 11:15:00,23.3,23.3,23.2,23.24,29400.0,22.6537,22.6537,22.5564,22.5953,29400.0
2007-12-18 11:20:00,23.2,23.2,23.01,23.04,32100.0,22.5564,22.5564,22.3717,22.4009,32100.0
2007-12-18 11:25:00,23.04,23.05,23.0,23.0,30200.0,22.4009,22.4106,22.362,22.362,30200.0
2007-12-18 11:30:00,23.0,23.01,22.77,22.77,27600.0,22.362,22.3717,22.1384,22.1384,27600.0
2007-12-18 11:35:00,22.77,22.91,22.75,22.88,52500.0,22.1384,22.2745,22.1189,22.2453,52500.0
2007-12-18 11:40:00,22.9,22.92,22.86,22.92,18000.0,22.2648,22.2842,22.2259,22.2842,18000.0
2007-12-18 11:45:00,22.9,23.04,22.9,23.04,9400.0,22.2648,22.4009,22.2648,22.4009,9400.0
2007-12-18 11:50:00,23.04,23.04,22.96,22.96,11000.0,22.4009,22.4009,22.3231,22.3231,11000.0
2007-12-18 11:55:00,22.96,23.02,22.89,22.92,8000.0,22.3231,22.3814,22.255,22.2842,8000.0
2007-12-18 12:00:00,22.89,23.03,22.84,23.02,10300.0,22.255,22.3911,22.2064,22.3814,10300.0
2007-12-18 12:05:00,23.02,23.14,23.01,23.13,23900.0,22.3814,22.4981,22.3717,22.4884,23900.0
2007-12-18 12:10:00,23.1,23.29,22.94,22.97,39600.0,22.4592,22.6439,22.3036,22.3328,39600.0
2007-12-18 12:15:00,22.95,22.95,22.78,22.8,10100.0,22.3134,22.3134,22.1481,22.1675,10100.0
2007-12-18 12:20:00,22.81,22.81,22.63,22.77,45400.0,22.1773,22.1773,22.0022,22.1384,45400.0
2007-12-18 12:25:00,22.77,22.79,22.65,22.75,15200.0,22.1384,22.1578,22.0217,22.1189,15200.0
2007-12-18 12:30:00,22.77,22.9,22.75,22.87,5600.0,22.1384,22.2648,22.1189,22.2356,5600.0
2007-12-18 12:35:00,22.85,22.9,22.82,22.84,7200.0,22.2161,22.2648,22.187,22.2064,7200.0
2007-12-18 12:40:00,22.82,22.84,22.81,22.83,2100.0,22.187,22.2064,22.1773,22.1967,2100.0
2007-12-18 12:45:00,22.84,23.07,22.82,23.04,12800.0,22.2064,22.43,22.187,22.4009,12800.0
2007-12-18 12:50:00,23.07,23.14,23.05,23.12,28400.0,22.43,22.4981,22.4106,22.4787,28400.0
2007-12-18 12:55:00,23.14,23.14,23.05,23.12,12000.0,22.4981,22.4981,22.4106,22.4787,12000.0
2007-12-18 13:00:00,23.09,23.11,22.86,22.9,13200.0,22.4495,22.4689,22.2259,22.2648,13200.0
2007-12-18 13:05:00,22.87,22.92,22.86,22.91,3600.0,22.2356,22.2842,22.2259,22.2745,3600.0
2007-12-18 13:10:00,22.9,22.9,22.87,22.89,3100.0,22.2648,22.2648,22.2356,22.255,3100.0
2007-12-18 13:15:00,22.89,23.07,22.86,23.07,13200.0,22.255,22.43,22.2259,22.43,13200.0
2007-12-18 13:20:00,23.06,23.1,23.04,23.06,6300.0,22.4203,22.4592,22.4009,22.4203,6300.0
2007-12-18 13:25:00,23.11,23.19,23.11,23.17,5300.0,22.4689,22.5467,22.4689,22.5273,5300.0
2007-12-18 13:30:00,23.18,23.21,22.96,23.01,11100.0,22.537,22.5662,22.3231,22.3717,11100.0
2007-12-18 13:35:00,23.02,23.06,23.01,23.03,4000.0,22.3814,22.4203,22.3717,22.3911,4000.0
2007-12-18 13:40:00,23.02,23.03,22.97,22.99,4300.0,22.3814,22.3911,22.3328,22.3523,4300.0
2007-12-18 13:45:00,22.99,23.28,22.98,23.22,14900.0,22.3523,22.6342,22.3425,22.5759,14900.0
2007-12-18 13:50:00,23.25,23.27,23.15,23.16,6100.0,22.605,22.6245,22.5078,22.5175,6100.0
2007-12-18 13:55:00,23.15,23.16,23.13,23.14,2400.0,22.5078,22.5175,22.4884,22.4981,2400.0
2007-12-18 14:00:00,23.13,23.19,23.13,23.17,2300.0,22.4884,22.5467,22.4884,22.5273,2300.0
2007-12-18 14:05:00,23.19,23.22,23.18,23.22,5400.0,22.5467,22.5759,22.537,22.5759,5400.0
2007-12-18 14:10:00,23.21,23.22,23.02,23.11,33300.0,22.5662,22.5759,22.3814,22.4689,33300.0
2007-12-18 14:15:00,23.09,23.1,23.07,23.08,4000.0,22.4495,22.4592,22.43,22.4398,4000.0
2007-12-18 14:20:00,23.07,23.07,22.98,22.99,13800.0,22.43,22.43,22.3425,22.3523,13800.0
2007-12-18 14:25:00,22.99,23.02,22.99,23.02,8900.0,22.3523,22.3814,22.3523,22.3814,8900.0
2007-12-18 14:30:00,23.02,23.04,23.0,23.02,53400.0,22.3814,22.4009,22.362,22.3814,53400.0
2007-12-18 14:35:00,23.02,23.04,23.0,23.02,19400.0,22.3814,22.4009,22.362,22.3814,19400.0
2007-12-18 14:40:00,23.02,23.04,22.98,23.0,24700.0,22.3814,22.4009,22.3425,22.362,24700.0
2007-12-18 14:45:00,23.0,23.02,23.0,23.02,5000.0,22.362,22.3814,22.362,22.3814,5000.0
2007-12-18 14:50:00,23.02,23.02,22.97,23.0,8200.0,22.3814,22.3814,22.3328,22.362,8200.0
2007-12-18 14:55:00,23.01,23.01,22.98,23.01,9100.0,22.3717,22.3717,22.3425,22.3717,9100.0
2007-12-18 15:00:00,23.01,23.03,22.99,23.0,14900.0,22.3717,22.3911,22.3523,22.362,14900.0
2007-12-18 15:05:00,23.0,23.0,22.94,22.95,17700.0,22.362,22.362,22.3036,22.3134,17700.0
2007-12-18 15:10:00,22.94,22.94,22.89,22.94,8700.0,22.3036,22.3036,22.255,22.3036,8700.0
2007-12-18 15:15:00,22.92,22.95,22.91,22.94,17500.0,22.2842,22.3134,22.2745,22.3036,17500.0
2007-12-18 15:20:00,22.93,22.95,22.82,22.84,43100.0,22.2939,22.3134,22.187,22.2064,43100.0
2007-12-18 15:25:00,22.84,22.85,22.82,22.84,26100.0,22.2064,22.2161,22.187,22.2064,26100.0
2007-12-18 15:30:00,22.82,22.85,22.81,22.82,32000.0,22.187,22.2161,22.1773,22.187,32000.0
2007-12-18 15:35:00,22.82,22.86,22.78,22.8,59300.0,22.187,22.2259,22.1481,22.1675,59300.0
2007-12-18 15:40:00,22.8,22.82,22.68,22.79,123800.0,22.1675,22.187,22.0509,22.1578,123800.0
2007-12-18 15:45:00,22.78,22.81,22.75,22.78,92400.0,22.1481,22.1773,22.1189,22.1481,92400.0
2007-12-18 15:50:00,22.78,23.03,22.78,23.01,235700.0,22.1481,22.3911,22.1481,22.3717,235700.0
2007-12-18 15:55:00,23.01,23.05,23.0,23.05,128300.0,22.3717,22.4106,22.362,22.4106,128300.0
2007-12-19 09:30:00,22.96,23.03,22.45,22.5,40200.0,22.3231,22.3911,21.8272,21.8759,40200.0
2007-12-19 09:35:00,22.49,22.75,22.35,22.69,77800.0,21.8661,22.1189,21.73,22.0606,77800.0
2007-12-19 09:40:00,22.7,22.75,22.67,22.67,31300.0,22.0703,22.1189,22.0411,22.0411,31300.0
2007-12-19 09:45:00,22.67,22.67,22.55,22.64,24800.0,22.0411,22.0411,21.9245,22.012,24800.0
2007-12-19 09:50:00,22.65,22.67,22.6,22.6,21400.0,22.0217,22.0411,21.9731,21.9731,21400.0
2007-12-19 09:55:00,22.63,22.65,22.6,22.65,96700.0,22.0022,22.0217,21.9731,22.0217,96700.0
2007-12-19 10:00:00,22.63,22.65,22.6,22.63,18600.0,22.0022,22.0217,21.9731,22.0022,18600.0
2007-12-19 10:05:00,22.64,22.64,22.56,22.57,37500.0,22.012,22.012,21.9342,21.9439,37500.0
2007-12-19 10:10:00,22.58,22.62,22.55,22.59,8200.0,21.9536,21.9925,21.9245,21.9634,8200.0
2007-12-19 10:15:00,22.57,22.68,22.55,22.68,52300.0,21.9439,22.0509,21.9245,22.0509,52300.0
2007-12-19 10:20:00,22.66,22.75,22.65,22.74,76500.0,22.0314,22.1189,22.0217,22.1092,76500.0
2007-12-19 10:25:00,22.73,22.75,22.53,22.56,78800.0,22.0995,22.1189,21.905,21.9342,78800.0
2007-12-19 10:30:00,22.58,22.6,22.57,22.6,8400.0,21.9536,21.9731,21.9439,21.9731,8400.0
2007-12-19 10:35:00,22.6,22.61,22.54,22.58,11700.0,21.9731,21.9828,21.9147,21.9536,11700.0
2007-12-19 10:40:00,22.57,22.6,22.54,22.58,39000.0,21.9439,21.9731,21.9147,21.9536,39000.0
2007-12-19 10:45:00,22.58,22.58,22.54,22.56,8800.0,21.9536,21.9536,21.9147,21.9342,8800.0
2007-12-19 10:50:00,22.56,22.56,22.45,22.48,15400.0,21.9342,21.9342,21.8272,21.8564,15400.0
2007-12-19 10:55:00,22.52,22.55,22.49,22.51,24900.0,21.8953,21.9245,21.8661,21.8856,24900.0
2007-12-19 11:00:00,22.49,22.54,22.44,22.5,21200.0,21.8661,21.9147,21.8175,21.8759,21200.0
2007-12-19 11:05:00,22.5,22.53,22.45,22.53,17400.0,21.8759,21.905,21.8272,21.905,17400.0
2007-12-19 11:10:00,22.55,22.55,22.45,22.48,10600.0,21.9245,21.9245,21.8272,21.8564,10600.0
2007-12-19 11:15:00,22.48,22.48,22.32,22.4,20300.0,21.8564,21.8564,21.7008,21.7786,20300.0
2007-12-19 11:20:00,22.4,22.5,22.29,22.3,75800.0,21.7786,21.8759,21.6717,21.6814,75800.0
2007-12-19 11:25:00,22.3,22.35,22.28,22.34,28000.0,21.6814,21.73,21.662,21.7203,28000.0
2007-12-19 11:30:00,22.35,22.35,22.25,22.31,16400.0,21.73,21.73,21.6328,21.6911,16400.0
2007-12-19 11:35:00,22.31,22.31,22.25,22.25,8900.0,21.6911,21.6911,21.6328,21.6328,8900.0
2007-12-19 11:40:00,22.27,22.3,22.21,22.21,15500.0,21.6522,21.6814,21.5939,21.5939,15500.0
2007-12-19 11:45:00,22.22,22.3,22.19,22.23,14300.0,21.6036,21.6814,21.5745,21.6133,14300.0
2007-12-19 11:50:00,22.23,22.25,22.15,22.18,16100.0,21.6133,21.6328,21.5356,21.5647,16100.0
2007-12-19 11:55:00,22.19,22.19,21.96,21.96,32300.0,21.5745,21.5745,21.3508,21.3508,32300.0
2007-12-19 12:00:00,21.95,21.97,21.72,21.76,73500.0,21.3411,21.3606,21.1175,21.1564,73500.0
2007-12-19 12:05:00,21.75,21.91,21.75,21.8,47600.0,21.1467,21.3022,21.1467,21.1953,47600.0
2007-12-19 12:10:00,21.84,21.98,21.8,21.98,42900.0,21.2342,21.3703,21.1953,21.3703,42900.0
2007-12-19 12:15:00,21.94,22.07,21.94,22.05,38800.0,21.3314,21.4578,21.3314,21.4383,38800.0
2007-12-19 12:20:00,22.06,22.07,22.0,22.04,103000.0,21.4481,21.4578,21.3897,21.4286,103000.0
2007-12-19 12:25:00,22.04,22.16,22.02,22.05,42600.0,21.4286,21.5453,21.4092,21.4383,42600.0
2007-12-19 12:30:00,22.07,22.16,22.07,22.1,27700.0,21.4578,21.5453,21.4578,21.4869,27700.0
2007-12-19 12:35:00,22.1,22.14,22.1,22.12,25700.0,21.4869,21.5258,21.4869,21.5064,25700.0
2007-12-19 12:40:00,22.12,22.24,22.1,22.24,17700.0,21.5064,21.6231,21.4869,21.6231,17700.0
2007-12-19 12:45:00,22.22,22.3,22.2,22.24,71300.0,21.6036,21.6814,21.5842,21.6231,71300.0
2007-12-19 12:50:00,22.24,22.27,22.19,22.24,19100.0,21.6231,21.6522,21.5745,21.6231,19100.0
2007-12-19 12:55:00,22.26,22.35,22.23,22.35,14800.0,21.6425,21.73,21.6133,21.73,14800.0
2007-12-19 13:00:00,22.35,22.45,22.33,22.41,36900.0,21.73,21.8272,21.7106,21.7883,36900.0
2007-12-19 13:05:00,22.44,22.48,22.38,22.4,58400.0,21.8175,21.8564,21.7592,21.7786,58400.0
2007-12-19 13:10:00,22.4,22.42,22.38,22.4,18800.0,21.7786,21.7981,21.7592,21.7786,18800.0
2007-12-19 13:15:00,22.4,22.42,22.36,22.36,9500.0,21.7786,21.7981,21.7397,21.7397,9500.0
2007-12-19 13:20:00,22.34,22.36,22.33,22.34,6000.0,21.7203,21.7397,21.7106,21.7203,6000.0
2007-12-19 13:25:00,22.34,22.41,22.32,22.4,82000.0,21.7203,21.7883,21.7008,21.7786,82000.0
2007-12-19 13:30:00,22.4,22.41,22.34,22.35,17800.0,21.7786,21.7883,21.7203,21.73,17800.0
2007-12-19 13:35:00,22.36,22.36,22.2,22.22,23900.0,21.7397,21.7397,21.5842,21.6036,23900.0
2007-12-19 13:40:00,22.21,22.21,22.11,22.14,21200.0,21.5939,21.5939,21.4967,21.5258,21200.0
2007-12-19 13:45:00,22.15,22.15,22.01,22.01,15600.0,21.5356,21.5356,21.3994,21.3994,15600.0
2007-12-19 13:50:00,22.05,22.05,21.96,22.0,10600.0,21.4383,21.4383,21.3508,21.3897,10600.0
2007-12-19 13:55:00,21.99,22.07,21.93,22.05,19500.0,21.38,21.4578,21.3217,21.4383,19500.0
2007-12-19 14:00:00,22.05,22.09,22.03,22.03,18000.0,21.4383,21.4772,21.4189,21.4189,18000.0
2007-12-19 14:05:00,22.05,22.09,22.01,22.01,7700.0,21.4383,21.4772,21.3994,21.3994,7700.0
2007-12-19 14:10:00,22.01,22.06,22.01,22.05,46000.0,21.3994,21.4481,21.3994,21.4383,46000.0
2007-12-19 14:15:00,22.04,22.05,22.0,22.02,24200.0,21.4286,21.4383,21.3897,21.4092,24200.0
2007-12-19 14:20:00,22.03,22.11,22.02,22.11,32700.0,21.4189,21.4967,21.4092,21.4967,32700.0
2007-12-19 14:25:00,22.11,22.25,22.1,22.25,55100.0,21.4967,21.6328,21.4869,21.6328,55100.0
2007-12-19 14:30:00,22.24,22.3,22.09,22.09,16900.0,21.6231,21.6814,21.4772,21.4772,16900.0
2007-12-19 14:35:00,22.1,22.15,22.08,22.15,12100.0,21.4869,21.5356,21.4675,21.5356,12100.0
2007-12-19 14:40:00,22.14,22.19,22.12,22.12,21300.0,21.5258,21.5745,21.5064,21.5064,21300.0
2007-12-19 14:45:00,22.12,22.15,22.09,22.1,11300.0,21.5064,21.5356,21.4772,21.4869,11300.0
2007-12-19 14:50:00,22.08,22.11,22.08,22.09,9700.0,21.4675,21.4967,21.4675,21.4772,9700.0
2007-12-19 14:55:00,22.09,22.1,22.05,22.07,13900.0,21.4772,21.4869,21.4383,21.4578,13900.0
2007-12-19 15:00:00,22.07,22.08,21.98,22.01,24200.0,21.4578,21.4675,21.3703,21.3994,24200.0
2007-12-19 15:05:00,21.99,22.0,21.95,21.98,9900.0,21.38,21.3897,21.3411,21.3703,9900.0
2007-12-19 15:10:00,21.98,22.03,21.89,21.9,63100.0,21.3703,21.4189,21.2828,21.2925,63100.0
2007-12-19 15:15:00,21.9,21.97,21.9,21.96,25300.0,21.2925,21.3606,21.2925,21.3508,25300.0
2007-12-19 15:20:00,21.95,21.97,21.93,21.95,33400.0,21.3411,21.3606,21.3217,21.3411,33400.0
2007-12-19 15:25:00,21.97,21.98,21.92,21.96,22400.0,21.3606,21.3703,21.3119,21.3508,22400.0
2007-12-19 15:30:00,21.96,21.98,21.96,21.98,16900.0,21.3508,21.3703,21.3508,21.3703,16900.0
2007-12-19 15:35:00,21.97,21.98,21.83,21.83,52600.0,21.3606,21.3703,21.2244,21.2244,52600.0
2007-12-19 15:40:00,21.83,21.85,21.54,21.78,143900.0,21.2244,21.2439,20.9425,21.1758,143900.0
2007-12-19 15:45:00,21.79,21.93,21.78,21.87,106800.0,21.1855,21.3217,21.1758,21.2633,106800.0
2007-12-19 15:50:00,21.86,22.22,21.85,22.19,61900.0,21.2536,21.6036,21.2439,21.5745,61900.0
2007-12-19 15:55:00,22.18,22.28,22.12,22.25,184800.0,21.5647,21.662,21.5064,21.6328,184800.0
2007-12-20 09:30:00,22.37,22.48,22.09,22.09,29600.0,21.7495,21.8564,21.4772,21.4772,29600.0
2007-12-20 09:35:00,22.09,22.1,21.79,22.03,40200.0,21.4772,21.4869,21.1855,21.4189,40200.0
2007-12-20 09:40:00,22.05,22.11,22.02,22.02,19300.0,21.4383,21.4967,21.4092,21.4092,19300.0
2007-12-20 09:45:00,22.02,22.04,21.95,21.95,106900.0,21.4092,21.4286,21.3411,21.3411,106900.0
2007-12-20 09:50:00,21.94,22.0,21.83,21.9,82900.0,21.3314,21.3897,21.2244,21.2925,82900.0
2007-12-20 09:55:00,21.93,22.0,21.9,21.96,73800.0,21.3217,21.3897,21.2925,21.3508,73800.0
2007-12-20 10:00:00,21.96,22.0,21.86,21.9,52700.0,21.3508,21.3897,21.2536,21.2925,52700.0
2007-12-20 10:05:00,21.9,21.94,21.73,21.94,25000.0,21.2925,21.3314,21.1272,21.3314,25000.0
2007-12-20 10:10:00,21.94,21.96,21.9,21.92,19700.0,21.3314,21.3508,21.2925,21.3119,19700.0
2007-12-20 10:15:00,21.92,21.94,21.86,21.9,23800.0,21.3119,21.3314,21.2536,21.2925,23800.0
2007-12-20 10:20:00,21.9,21.91,21.87,21.87,16600.0,21.2925,21.3022,21.2633,21.2633,16600.0
2007-12-20 10:25:00,21.87,21.9,21.82,21.86,12000.0,21.2633,21.2925,21.2147,21.2536,12000.0
2007-12-20 10:30:00,21.86,21.89,21.83,21.84,4100.0,21.2536,21.2828,21.2244,21.2342,4100.0
2007-12-20 10:35:00,21.84,21.91,21.82,21.89,13000.0,21.2342,21.3022,21.2147,21.2828,13000.0
2007-12-20 10:40:00,21.89,21.9,21.87,21.88,5700.0,21.2828,21.2925,21.2633,21.2731,5700.0
2007-12-20 10:45:00,21.9,21.9,21.83,21.85,36500.0,21.2925,21.2925,21.2244,21.2439,36500.0
2007-12-20 10:50:00,21.83,21.9,21.83,21.9,8700.0,21.2244,21.2925,21.2244,21.2925,8700.0
2007-12-20 10:55:00,21.89,21.89,21.82,21.85,9200.0,21.2828,21.2828,21.2147,21.2439,9200.0
2007-12-20 11:00:00,21.84,21.84,21.65,21.65,27900.0,21.2342,21.2342,21.0494,21.0494,27900.0
2007-12-20 11:05:00,21.67,21.79,21.65,21.72,33600.0,21.0689,21.1855,21.0494,21.1175,33600.0
2007-12-20 11:10:00,21.73,21.75,21.62,21.62,110100.0,21.1272,21.1467,21.0203,21.0203,110100.0
2007-12-20 11:15:00,21.62,21.62,21.44,21.45,35500.0,21.0203,21.0203,20.8453,20.855,35500.0
2007-12-20 11:20:00,21.46,21.48,21.39,21.4,31300.0,20.8647,20.8841,20.7966,20.8064,31300.0
2007-12-20 11:25:00,21.4,21.5,21.38,21.5,77500.0,20.8064,20.9036,20.7869,20.9036,77500.0
2007-12-20 11:30:00,21.48,21.49,21.4,21.41,18400.0,20.8841,20.8939,20.8064,20.8161,18400.0
2007-12-20 11:35:00,21.41,21.49,21.36,21.45,58200.0,20.8161,20.8939,20.7675,20.855,58200.0
2007-12-20 11:40:00,21.45,21.49,21.44,21.48,5200.0,20.855,20.8939,20.8453,20.8841,5200.0
2007-12-20 11:45:00,21.5,21.63,21.5,21.57,22700.0,20.9036,21.03,20.9036,20.9716,22700.0
2007-12-20 11:50:00,21.57,21.57,21.5,21.55,24600.0,20.9716,20.9716,20.9036,20.9522,24600.0
2007-12-20 11:55:00,21.54,21.54,21.42,21.5,45100.0,20.9425,20.9425,20.8258,20.9036,45100.0
2007-12-20 12:00:00,21.5,21.56,21.48,21.56,23300.0,20.9036,20.9619,20.8841,20.9619,23300.0
2007-12-20 12:05:00,21.57,21.59,21.56,21.57,7300.0,20.9716,20.9911,20.9619,20.9716,7300.0
2007-12-20 12:10:00,21.57,21.6,21.56,21.59,7000.0,20.9716,21.0008,20.9619,20.9911,7000.0
2007-12-20 12:15:00,21.6,21.65,21.59,21.64,5300.0,21.0008,21.0494,20.9911,21.0397,5300.0
2007-12-20 12:20:00,21.64,21.74,21.64,21.72,4700.0,21.0397,21.1369,21.0397,21.1175,4700.0
2007-12-20 12:25:00,21.71,21.75,21.69,21.74,6200.0,21.1078,21.1467,21.0883,21.1369,6200.0
2007-12-20 12:30:00,21.75,21.84,21.75,21.84,10700.0,21.1467,21.2342,21.1467,21.2342,10700.0
2007-12-20 12:35:00,21.83,21.91,21.8,21.88,10800.0,21.2244,21.3022,21.1953,21.2731,10800.0
2007-12-20 12:40:00,21.88,21.92,21.77,21.83,11800.0,21.2731,21.3119,21.1661,21.2244,11800.0
2007-12-20 12:45:00,21.84,21.84,21.77,21.84,4100.0,21.2342,21.2342,21.1661,21.2342,4100.0
2007-12-20 12:50:00,21.85,21.85,21.85,21.85,1500.0,21.2439,21.2439,21.2439,21.2439,1500.0
2007-12-20 12:55:00,21.84,21.85,21.84,21.85,6500.0,21.2342,21.2439,21.2342,21.2439,6500.0
2007-12-20 13:00:00,21.84,21.85,21.84,21.85,3400.0,21.2342,21.2439,21.2342,21.2439,3400.0
2007-12-20 13:05:00,21.85,21.92,21.85,21.9,21700.0,21.2439,21.3119,21.2439,21.2925,21700.0
2007-12-20 13:10:00,21.91,21.95,21.9,21.95,8100.0,21.3022,21.3411,21.2925,21.3411,8100.0
2007-12-20 13:15:00,21.93,21.95,21.93,21.94,36900.0,21.3217,21.3411,21.3217,21.3314,36900.0
2007-12-20 13:20:00,21.95,22.02,21.94,22.0,38900.0,21.3411,21.4092,21.3314,21.3897,38900.0
2007-12-20 13:25:00,22.0,22.2,21.98,22.04,36900.0,21.3897,21.5842,21.3703,21.4286,36900.0
2007-12-20 13:30:00,22.04,22.06,21.96,21.96,5800.0,21.4286,21.4481,21.3508,21.3508,5800.0
2007-12-20 13:35:00,21.97,22.0,21.95,21.99,4700.0,21.3606,21.3897,21.3411,21.38,4700.0
2007-12-20 13:40:00,21.97,21.97,21.93,21.96,7100.0,21.3606,21.3606,21.3217,21.3508,7100.0
2007-12-20 13:45:00,21.94,21.98,21.94,21.95,5800.0,21.3314,21.3703,21.3314,21.3411,5800.0
2007-12-20 13:50:00,21.95,21.95,21.92,21.95,4300.0,21.3411,21.3411,21.3119,21.3411,4300.0
2007-12-20 13:55:00,21.95,21.95,21.89,21.95,39900.0,21.3411,21.3411,21.2828,21.3411,39900.0
2007-12-20 14:00:00,21.94,21.95,21.9,21.92,18000.0,21.3314,21.3411,21.2925,21.3119,18000.0
2007-12-20 14:05:00,21.93,21.95,21.91,21.95,3700.0,21.3217,21.3411,21.3022,21.3411,3700.0
2007-12-20 14:10:00,21.93,21.95,21.9,21.91,23700.0,21.3217,21.3411,21.2925,21.3022,23700.0
2007-12-20 14:15:00,21.91,21.96,21.9,21.91,22200.0,21.3022,21.3508,21.2925,21.3022,22200.0
2007-12-20 14:20:00,21.92,21.94,21.87,21.89,20400.0,21.3119,21.3314,21.2633,21.2828,20400.0
2007-12-20 14:25:00,21.89,21.94,21.88,21.9,18100.0,21.2828,21.3314,21.2731,21.2925,18100.0
2007-12-20 14:30:00,21.91,21.93,21.87,21.9,41700.0,21.3022,21.3217,21.2633,21.2925,41700.0
2007-12-20 14:35:00,21.9,21.92,21.89,21.89,23600.0,21.2925,21.3119,21.2828,21.2828,23600.0
2007-12-20 14:40:00,21.89,21.9,21.87,21.9,15000.0,21.2828,21.2925,21.2633,21.2925,15000.0
2007-12-20 14:45:00,21.89,21.9,21.84,21.89,15700.0,21.2828,21.2925,21.2342,21.2828,15700.0
2007-12-20 14:50:00,21.89,21.91,21.89,21.89,76100.0,21.2828,21.3022,21.2828,21.2828,76100.0
2007-12-20 14:55:00,21.9,21.9,21.89,21.9,28700.0,21.2925,21.2925,21.2828,21.2925,28700.0
2007-12-20 15:00:00,21.89,21.9,21.85,21.86,23200.0,21.2828,21.2925,21.2439,21.2536,23200.0
2007-12-20 15:05:00,21.87,21.87,21.83,21.85,29200.0,21.2633,21.2633,21.2244,21.2439,29200.0
2007-12-20 15:10:00,21.85,21.9,21.8,21.85,61800.0,21.2439,21.2925,21.1953,21.2439,61800.0
2007-12-20 15:15:00,21.85,21.86,21.73,21.73,45900.0,21.2439,21.2536,21.1272,21.1272,45900.0
2007-12-20 15:20:00,21.75,21.78,21.72,21.75,80500.0,21.1467,21.1758,21.1175,21.1467,80500.0
2007-12-20 15:25:00,21.74,21.76,21.63,21.66,37800.0,21.1369,21.1564,21.03,21.0592,37800.0
2007-12-20 15:30:00,21.67,21.75,21.6,21.63,29900.0,21.0689,21.1467,21.0008,21.03,29900.0
2007-12-20 15:35:00,21.64,21.74,21.64,21.67,26900.0,21.0397,21.1369,21.0397,21.0689,26900.0
2007-12-20 15:40:00,21.68,21.69,21.64,21.66,26400.0,21.0786,21.0883,21.0397,21.0592,26400.0
2007-12-20 15:45:00,21.66,21.7,21.64,21.64,40100.0,21.0592,21.098,21.0397,21.0397,40100.0
2007-12-20 15:50:00,21.65,21.7,21.63,21.69,57900.0,21.0494,21.098,21.03,21.0883,57900.0
2007-12-20 15:55:00,21.67,21.69,21.59,21.62,116900.0,21.0689,21.0883,20.9911,21.0203,116900.0
2007-12-21 09:30:00,21.95,21.95,21.62,21.66,169100.0,21.3411,21.3411,21.0203,21.0592,169100.0
2007-12-21 09:35:00,21.65,21.65,21.54,21.6,38100.0,21.0494,21.0494,20.9425,21.0008,38100.0
2007-12-21 09:40:00,21.6,21.65,21.59,21.63,32500.0,21.0008,21.0494,20.9911,21.03,32500.0
2007-12-21 09:45:00,21.62,21.64,21.6,21.6,10100.0,21.0203,21.0397,21.0008,21.0008,10100.0
2007-12-21 09:50:00,21.61,21.61,21.59,21.6,20100.0,21.0105,21.0105,20.9911,21.0008,20100.0
2007-12-21 09:55:00,21.59,21.6,21.45,21.5,38500.0,20.9911,21.0008,20.855,20.9036,38500.0
2007-12-21 10:00:00,21.49,21.52,21.48,21.5,14000.0,20.8939,20.923,20.8841,20.9036,14000.0
2007-12-21 10:05:00,21.51,21.55,21.46,21.5,45900.0,20.9133,20.9522,20.8647,20.9036,45900.0
2007-12-21 10:10:00,21.5,21.54,21.5,21.51,27600.0,20.9036,20.9425,20.9036,20.9133,27600.0
2007-12-21 10:15:00,21.52,21.52,21.49,21.51,35100.0,20.923,20.923,20.8939,20.9133,35100.0
2007-12-21 10:20:00,21.51,21.52,21.42,21.45,16400.0,20.9133,20.923,20.8258,20.855,16400.0
2007-12-21 10:25:00,21.45,21.45,21.37,21.37,22500.0,20.855,20.855,20.7772,20.7772,22500.0
2007-12-21 10:30:00,21.37,21.4,21.27,21.4,23700.0,20.7772,20.8064,20.68,20.8064,23700.0
2007-12-21 10:35:00,21.4,21.5,21.4,21.5,20400.0,20.8064,20.9036,20.8064,20.9036,20400.0
2007-12-21 10:40:00,21.49,21.5,21.42,21.42,50800.0,20.8939,20.9036,20.8258,20.8258,50800.0
2007-12-21 10:45:00,21.42,21.44,21.2,21.29,58600.0,20.8258,20.8453,20.6119,20.6994,58600.0
2007-12-21 10:50:00,21.27,21.27,21.14,21.25,31000.0,20.68,20.68,20.5536,20.6605,31000.0
2007-12-21 10:55:00,21.28,21.35,21.27,21.35,11800.0,20.6897,20.7578,20.68,20.7578,11800.0
2007-12-21 11:00:00,21.34,21.35,21.32,21.34,10600.0,20.748,20.7578,20.7286,20.748,10600.0
2007-12-21 11:05:00,21.37,21.42,21.35,21.36,12800.0,20.7772,20.8258,20.7578,20.7675,12800.0
2007-12-21 11:10:00,21.36,21.36,21.33,21.36,3000.0,20.7675,20.7675,20.7383,20.7675,3000.0
2007-12-21 11:15:00,21.34,21.36,21.23,21.25,11700.0,20.748,20.7675,20.6411,20.6605,11700.0
2007-12-21 11:20:00,21.25,21.27,21.12,21.12,16300.0,20.6605,20.68,20.5341,20.5341,16300.0
2007-12-21 11:25:00,21.14,21.14,21.03,21.1,11800.0,20.5536,20.5536,20.4466,20.5147,11800.0
2007-12-21 11:30:00,21.1,21.17,21.1,21.11,9900.0,20.5147,20.5827,20.5147,20.5244,9900.0
2007-12-21 11:35:00,21.11,21.12,21.02,21.05,28100.0,20.5244,20.5341,20.4369,20.4661,28100.0
2007-12-21 11:40:00,21.03,21.06,21.02,21.03,7600.0,20.4466,20.4758,20.4369,20.4466,7600.0
2007-12-21 11:45:00,21.04,21.04,21.02,21.03,7500.0,20.4564,20.4564,20.4369,20.4466,7500.0
2007-12-21 11:50:00,21.03,21.03,20.95,20.97,48800.0,20.4466,20.4466,20.3688,20.3883,48800.0
2007-12-21 11:55:00,20.98,20.98,20.94,20.96,17800.0,20.398,20.398,20.3591,20.3786,17800.0
2007-12-21 12:00:00,20.95,21.5,20.93,20.96,167300.0,20.3688,20.9036,20.3494,20.3786,167300.0
2007-12-21 12:05:00,20.97,21.04,20.93,20.95,31700.0,20.3883,20.4564,20.3494,20.3688,31700.0
2007-12-21 12:10:00,20.96,21.01,20.96,20.99,20000.0,20.3786,20.4272,20.3786,20.4077,20000.0
2007-12-21 12:15:00,20.99,21.01,20.98,21.01,22100.0,20.4077,20.4272,20.398,20.4272,22100.0
2007-12-21 12:20:00,21.01,21.01,20.98,20.99,14300.0,20.4272,20.4272,20.398,20.4077,14300.0
2007-12-21 12:25:00,20.98,21.02,20.98,21.02,7700.0,20.398,20.4369,20.398,20.4369,7700.0
2007-12-21 12:30:00,21.02,21.05,21.01,21.05,68200.0,20.4369,20.4661,20.4272,20.4661,68200.0
2007-12-21 12:35:00,21.05,21.07,21.04,21.05,12100.0,20.4661,20.4855,20.4564,20.4661,12100.0
2007-12-21 12:40:00,21.05,21.05,21.04,21.05,11400.0,20.4661,20.4661,20.4564,20.4661,11400.0
2007-12-21 12:45:00,21.05,21.05,21.04,21.05,2500.0,20.4661,20.4661,20.4564,20.4661,2500.0
2007-12-21 12:50:00,21.05,21.06,21.04,21.04,6600.0,20.4661,20.4758,20.4564,20.4564,6600.0
2007-12-21 12:55:00,21.05,21.05,21.01,21.04,11900.0,20.4661,20.4661,20.4272,20.4564,11900.0
2007-12-21 13:00:00,21.03,21.04,21.03,21.04,5300.0,20.4466,20.4564,20.4466,20.4564,5300.0
2007-12-21 13:05:00,21.04,21.05,21.03,21.03,10000.0,20.4564,20.4661,20.4466,20.4466,10000.0
2007-12-21 13:10:00,21.03,21.04,20.97,20.98,19300.0,20.4466,20.4564,20.3883,20.398,19300.0
2007-12-21 13:15:00,20.98,21.0,20.98,20.99,4100.0,20.398,20.4175,20.398,20.4077,4100.0
2007-12-21 13:20:00,20.99,21.0,20.99,21.0,3600.0,20.4077,20.4175,20.4077,20.4175,3600.0
2007-12-21 13:25:00,21.0,21.0,21.0,21.0,2600.0,20.4175,20.4175,20.4175,20.4175,2600.0
2007-12-21 13:30:00,20.99,21.0,20.98,21.0,53600.0,20.4077,20.4175,20.398,20.4175,53600.0
2007-12-21 13:35:00,21.0,21.0,20.99,20.99,4500.0,20.4175,20.4175,20.4077,20.4077,4500.0
2007-12-21 13:40:00,21.0,21.0,20.97,20.99,3700.0,20.4175,20.4175,20.3883,20.4077,3700.0
2007-12-21 13:45:00,20.99,21.0,20.96,20.98,84700.0,20.4077,20.4175,20.3786,20.398,84700.0
2007-12-21 13:50:00,20.98,21.0,20.97,20.98,54800.0,20.398,20.4175,20.3883,20.398,54800.0
2007-12-21 13:55:00,20.99,21.01,20.97,20.98,23900.0,20.4077,20.4272,20.3883,20.398,23900.0
2007-12-21 14:00:00,20.98,20.98,20.97,20.97,7700.0,20.398,20.398,20.3883,20.3883,7700.0
2007-12-21 14:05:00,20.98,20.98,20.95,20.98,17400.0,20.398,20.398,20.3688,20.398,17400.0
2007-12-21 14:10:00,20.98,20.99,20.97,20.98,7900.0,20.398,20.4077,20.3883,20.398,7900.0
2007-12-21 14:15:00,20.98,20.99,20.97,20.99,19900.0,20.398,20.4077,20.3883,20.4077,19900.0
2007-12-21 14:20:00,20.98,20.99,20.97,20.98,22600.0,20.398,20.4077,20.3883,20.398,22600.0
2007-12-21 14:25:00,20.98,20.98,20.95,20.96,27100.0,20.398,20.398,20.3688,20.3786,27100.0
2007-12-21 14:30:00,20.97,20.98,20.96,20.97,35600.0,20.3883,20.398,20.3786,20.3883,35600.0
2007-12-21 14:35:00,20.97,20.97,20.96,20.97,21600.0,20.3883,20.3883,20.3786,20.3883,21600.0
2007-12-21 14:40:00,20.97,21.0,20.95,20.97,56600.0,20.3883,20.4175,20.3688,20.3883,56600.0
2007-12-21 14:45:00,20.96,20.97,20.95,20.96,18200.0,20.3786,20.3883,20.3688,20.3786,18200.0
2007-12-21 14:50:00,20.96,20.97,20.95,20.97,14200.0,20.3786,20.3883,20.3688,20.3883,14200.0
2007-12-21 14:55:00,20.97,20.99,20.96,20.97,10200.0,20.3883,20.4077,20.3786,20.3883,10200.0
2007-12-21 15:00:00,20.97,20.98,20.96,20.97,9800.0,20.3883,20.398,20.3786,20.3883,9800.0
2007-12-21 15:05:00,20.97,20.99,20.96,20.97,27000.0,20.3883,20.4077,20.3786,20.3883,27000.0
2007-12-21 15:10:00,20.97,21.0,20.91,20.98,61900.0,20.3883,20.4175,20.33,20.398,61900.0
2007-12-21 15:15:00,20.97,20.97,20.95,20.97,119000.0,20.3883,20.3883,20.3688,20.3883,119000.0
2007-12-21 15:20:00,20.97,20.98,20.97,20.97,13600.0,20.3883,20.398,20.3883,20.3883,13600.0
2007-12-21 15:25:00,20.96,20.96,20.93,20.95,18000.0,20.3786,20.3786,20.3494,20.3688,18000.0
2007-12-21 15:30:00,20.95,20.98,20.94,20.94,40200.0,20.3688,20.398,20.3591,20.3591,40200.0
2007-12-21 15:35:00,20.93,20.95,20.92,20.92,24100.0,20.3494,20.3688,20.3397,20.3397,24100.0
2007-12-21 15:40:00,20.92,20.97,19.48,19.48,545200.0,20.3397,20.3883,18.9396,18.9396,545200.0
2007-12-21 15:45:00,19.45,19.45,17.32,17.45,2810000.0,18.9105,18.9105,16.8395,16.9659,2810000.0
2007-12-21 15:50:00,17.45,18.09,17.34,17.65,2365800.0,16.9659,17.5882,16.859,17.1604,2365800.0
2007-12-21 15:55:00,17.65,18.0,17.53,17.87,1581900.0,17.1604,17.5007,17.0437,17.3743,1581900.0
2007-12-24 09:30:00,17.95,18.34,17.85,18.34,456900.0,17.4521,17.8312,17.3548,17.8312,456900.0
2007-12-24 09:35:00,18.34,18.42,18.14,18.21,266100.0,17.8312,17.909,17.6368,17.7049,266100.0
2007-12-24 09:40:00,18.21,18.26,18.08,18.18,278500.0,17.7049,17.7535,17.5785,17.6757,278500.0
2007-12-24 09:45:00,18.18,18.54,18.15,18.48,237800.0,17.6757,18.0257,17.6465,17.9674,237800.0
2007-12-24 09:50:00,18.49,18.6,18.37,18.4,354400.0,17.9771,18.084,17.8604,17.8896,354400.0
2007-12-24 09:55:00,18.4,18.72,18.39,18.66,236700.0,17.8896,18.2007,17.8799,18.1424,236700.0
2007-12-24 10:00:00,18.68,18.75,18.62,18.62,282800.0,18.1618,18.2299,18.1035,18.1035,282800.0
2007-12-24 10:05:00,18.61,18.68,18.5,18.68,263900.0,18.0938,18.1618,17.9868,18.1618,263900.0
2007-12-24 10:10:00,18.65,18.75,18.6,18.7,212300.0,18.1327,18.2299,18.084,18.1813,212300.0
2007-12-24 10:15:00,18.72,18.85,18.71,18.85,272300.0,18.2007,18.3271,18.191,18.3271,272300.0
2007-12-24 10:20:00,18.85,19.0,18.84,18.88,211300.0,18.3271,18.4729,18.3174,18.3563,211300.0
2007-12-24 10:25:00,18.86,18.9,18.63,18.63,126600.0,18.3368,18.3757,18.1132,18.1132,126600.0
2007-12-24 10:30:00,18.64,18.85,18.6,18.83,113200.0,18.1229,18.3271,18.084,18.3077,113200.0
2007-12-24 10:35:00,18.83,18.85,18.76,18.8,131700.0,18.3077,18.3271,18.2396,18.2785,131700.0
2007-12-24 10:40:00,18.79,18.91,18.75,18.76,112700.0,18.2688,18.3854,18.2299,18.2396,112700.0
2007-12-24 10:45:00,18.75,18.75,18.6,18.67,66300.0,18.2299,18.2299,18.084,18.1521,66300.0
2007-12-24 10:50:00,18.68,18.69,18.64,18.67,72700.0,18.1618,18.1715,18.1229,18.1521,72700.0
2007-12-24 10:55:00,18.67,18.77,18.66,18.75,82900.0,18.1521,18.2493,18.1424,18.2299,82900.0
2007-12-24 11:00:00,18.75,18.79,18.72,18.75,43000.0,18.2299,18.2688,18.2007,18.2299,43000.0
2007-12-24 11:05:00,18.75,18.8,18.67,18.75,45600.0,18.2299,18.2785,18.1521,18.2299,45600.0
2007-12-24 11:10:00,18.76,18.8,18.67,18.67,36800.0,18.2396,18.2785,18.1521,18.1521,36800.0
2007-12-24 11:15:00,18.67,18.67,18.55,18.62,94800.0,18.1521,18.1521,18.0354,18.1035,94800.0
2007-12-24 11:20:00,18.6,18.66,18.47,18.54,122800.0,18.084,18.1424,17.9576,18.0257,122800.0
2007-12-24 11:25:00,18.57,18.69,18.54,18.61,48800.0,18.0549,18.1715,18.0257,18.0938,48800.0
2007-12-24 11:30:00,18.59,18.72,18.59,18.71,48000.0,18.0743,18.2007,18.0743,18.191,48000.0
2007-12-24 11:35:00,18.71,18.74,18.66,18.68,46200.0,18.191,18.2202,18.1424,18.1618,46200.0
2007-12-24 11:40:00,18.68,18.78,18.65,18.76,26300.0,18.1618,18.259,18.1327,18.2396,26300.0
2007-12-24 11:45:00,18.77,18.77,18.65,18.69,56900.0,18.2493,18.2493,18.1327,18.1715,56900.0
2007-12-24 11:50:00,18.68,18.72,18.66,18.68,30800.0,18.1618,18.2007,18.1424,18.1618,30800.0
2007-12-24 11:55:00,18.68,18.69,18.62,18.63,46300.0,18.1618,18.1715,18.1035,18.1132,46300.0
2007-12-24 12:00:00,18.63,18.73,18.62,18.65,54800.0,18.1132,18.2104,18.1035,18.1327,54800.0
2007-12-24 12:05:00,18.65,18.84,18.65,18.79,44500.0,18.1327,18.3174,18.1327,18.2688,44500.0
2007-12-24 12:10:00,18.77,18.8,18.75,18.76,33600.0,18.2493,18.2785,18.2299,18.2396,33600.0
2007-12-24 12:15:00,18.77,18.78,18.74,18.75,28000.0,18.2493,18.259,18.2202,18.2299,28000.0
2007-12-24 12:20:00,18.76,18.78,18.75,18.75,41700.0,18.2396,18.259,18.2299,18.2299,41700.0
2007-12-24 12:25:00,18.76,18.76,18.66,18.66,65200.0,18.2396,18.2396,18.1424,18.1424,65200.0
2007-12-24 12:30:00,18.66,18.75,18.66,18.74,41400.0,18.1424,18.2299,18.1424,18.2202,41400.0
2007-12-24 12:35:00,18.74,18.76,18.73,18.74,65800.0,18.2202,18.2396,18.2104,18.2202,65800.0
2007-12-24 12:40:00,18.74,18.75,18.7,18.75,77200.0,18.2202,18.2299,18.1813,18.2299,77200.0
2007-12-24 12:45:00,18.75,18.77,18.7,18.71,103100.0,18.2299,18.2493,18.1813,18.191,103100.0
2007-12-24 12:50:00,18.72,18.78,18.72,18.75,93100.0,18.2007,18.259,18.2007,18.2299,93100.0
2007-12-24 12:55:00,18.74,18.75,18.65,18.65,58600.0,18.2202,18.2299,18.1327,18.1327,58600.0
2007-12-24 13:00:00,18.67,18.7,18.5,18.65,23100.0,18.1521,18.1813,17.9868,18.1327,23100.0
2007-12-24 13:05:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 13:10:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 13:15:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 13:20:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 13:25:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 13:30:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 13:35:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 13:40:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 13:45:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 13:50:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 13:55:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 14:00:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 14:05:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 14:10:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 14:15:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 14:20:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 14:25:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 14:30:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 14:35:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 14:40:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 14:45:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 14:50:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 14:55:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 15:00:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 15:05:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 15:10:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 15:15:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 15:20:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 15:25:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 15:30:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 15:35:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 15:40:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 15:45:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 15:50:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 15:55:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-26 09:30:00,18.75,19.03,18.65,18.74,75400.0,18.2299,18.5021,18.1327,18.2202,75400.0
2007-12-26 09:35:00,18.81,18.84,18.65,18.81,50500.0,18.2882,18.3174,18.1327,18.2882,50500.0
2007-12-26 09:40:00,18.81,19.12,18.81,19.04,121500.0,18.2882,18.5896,18.2882,18.5118,121500.0
2007-12-26 09:45:00,19.04,19.19,18.91,18.91,137300.0,18.5118,18.6577,18.3854,18.3854,137300.0
2007-12-26 09:50:00,18.94,19.03,18.9,18.93,129100.0,18.4146,18.5021,18.3757,18.4049,129100.0
2007-12-26 09:55:00,18.94,19.0,18.89,18.91,45600.0,18.4146,18.4729,18.366,18.3854,45600.0
2007-12-26 10:00:00,18.93,18.98,18.93,18.95,20700.0,18.4049,18.4535,18.4049,18.4243,20700.0
2007-12-26 10:05:00,18.98,18.98,18.94,18.95,32800.0,18.4535,18.4535,18.4146,18.4243,32800.0
2007-12-26 10:10:00,18.96,19.0,18.96,18.99,59400.0,18.4341,18.4729,18.4341,18.4632,59400.0
2007-12-26 10:15:00,18.99,18.99,18.95,18.97,51400.0,18.4632,18.4632,18.4243,18.4438,51400.0
2007-12-26 10:20:00,18.96,18.97,18.94,18.96,18700.0,18.4341,18.4438,18.4146,18.4341,18700.0
2007-12-26 10:25:00,18.96,18.97,18.94,18.95,50600.0,18.4341,18.4438,18.4146,18.4243,50600.0
2007-12-26 10:30:00,18.95,18.96,18.9,18.93,48500.0,18.4243,18.4341,18.3757,18.4049,48500.0
2007-12-26 10:35:00,18.92,18.93,18.91,18.92,27200.0,18.3952,18.4049,18.3854,18.3952,27200.0
2007-12-26 10:40:00,18.91,18.95,18.91,18.94,28700.0,18.3854,18.4243,18.3854,18.4146,28700.0
2007-12-26 10:45:00,18.93,19.0,18.93,18.99,17800.0,18.4049,18.4729,18.4049,18.4632,17800.0
2007-12-26 10:50:00,18.99,19.01,18.98,19.0,104900.0,18.4632,18.4827,18.4535,18.4729,104900.0
2007-12-26 10:55:00,18.98,18.99,18.85,18.85,46800.0,18.4535,18.4632,18.3271,18.3271,46800.0
2007-12-26 11:00:00,18.84,18.84,18.65,18.65,63800.0,18.3174,18.3174,18.1327,18.1327,63800.0
2007-12-26 11:05:00,18.65,18.69,18.5,18.62,149500.0,18.1327,18.1715,17.9868,18.1035,149500.0
2007-12-26 11:10:00,18.62,18.66,18.34,18.41,105000.0,18.1035,18.1424,17.8312,17.8993,105000.0
2007-12-26 11:15:00,18.38,18.38,18.15,18.18,53000.0,17.8701,17.8701,17.6465,17.6757,53000.0
2007-12-26 11:20:00,18.15,18.45,18.12,18.41,72800.0,17.6465,17.9382,17.6174,17.8993,72800.0
2007-12-26 11:25:00,18.38,18.4,18.29,18.29,13300.0,17.8701,17.8896,17.7826,17.7826,13300.0
2007-12-26 11:30:00,18.28,18.36,18.21,18.35,61300.0,17.7729,17.8507,17.7049,17.841,61300.0
2007-12-26 11:35:00,18.36,18.41,18.36,18.4,21900.0,17.8507,17.8993,17.8507,17.8896,21900.0
2007-12-26 11:40:00,18.41,18.46,18.38,18.38,18100.0,17.8993,17.9479,17.8701,17.8701,18100.0
2007-12-26 11:45:00,18.4,18.42,18.37,18.38,13700.0,17.8896,17.909,17.8604,17.8701,13700.0
2007-12-26 11:50:00,18.39,18.52,18.38,18.44,30800.0,17.8799,18.0063,17.8701,17.9285,30800.0
2007-12-26 11:55:00,18.44,18.56,18.44,18.56,17700.0,17.9285,18.0451,17.9285,18.0451,17700.0
2007-12-26 12:00:00,18.56,18.69,18.55,18.66,40000.0,18.0451,18.1715,18.0354,18.1424,40000.0
2007-12-26 12:05:00,18.66,18.71,18.62,18.62,29700.0,18.1424,18.191,18.1035,18.1035,29700.0
2007-12-26 12:10:00,18.61,18.62,18.56,18.6,24500.0,18.0938,18.1035,18.0451,18.084,24500.0
2007-12-26 12:15:00,18.6,18.61,18.52,18.53,33000.0,18.084,18.0938,18.0063,18.016,33000.0
2007-12-26 12:20:00,18.53,18.58,18.52,18.58,9700.0,18.016,18.0646,18.0063,18.0646,9700.0
2007-12-26 12:25:00,18.57,18.75,18.57,18.75,25000.0,18.0549,18.2299,18.0549,18.2299,25000.0
2007-12-26 12:30:00,18.75,18.77,18.53,18.6,33900.0,18.2299,18.2493,18.016,18.084,33900.0
2007-12-26 12:35:00,18.58,18.62,18.57,18.59,11900.0,18.0646,18.1035,18.0549,18.0743,11900.0
2007-12-26 12:40:00,18.61,18.7,18.59,18.7,6000.0,18.0938,18.1813,18.0743,18.1813,6000.0
2007-12-26 12:45:00,18.7,18.7,18.66,18.66,8900.0,18.1813,18.1813,18.1424,18.1424,8900.0
2007-12-26 12:50:00,18.65,18.66,18.54,18.66,18400.0,18.1327,18.1424,18.0257,18.1424,18400.0
2007-12-26 12:55:00,18.65,18.68,18.6,18.65,20600.0,18.1327,18.1618,18.084,18.1327,20600.0
2007-12-26 13:00:00,18.65,18.69,18.65,18.68,14100.0,18.1327,18.1715,18.1327,18.1618,14100.0
2007-12-26 13:05:00,18.68,18.76,18.68,18.75,22000.0,18.1618,18.2396,18.1618,18.2299,22000.0
2007-12-26 13:10:00,18.74,18.9,18.69,18.85,36400.0,18.2202,18.3757,18.1715,18.3271,36400.0
2007-12-26 13:15:00,18.86,18.87,18.74,18.75,15900.0,18.3368,18.3465,18.2202,18.2299,15900.0
2007-12-26 13:20:00,18.74,18.8,18.72,18.79,13400.0,18.2202,18.2785,18.2007,18.2688,13400.0
2007-12-26 13:25:00,18.8,18.85,18.79,18.84,10900.0,18.2785,18.3271,18.2688,18.3174,10900.0
2007-12-26 13:30:00,18.84,18.84,18.79,18.8,17800.0,18.3174,18.3174,18.2688,18.2785,17800.0
2007-12-26 13:35:00,18.8,18.86,18.79,18.86,18800.0,18.2785,18.3368,18.2688,18.3368,18800.0
2007-12-26 13:40:00,18.85,18.85,18.82,18.83,14200.0,18.3271,18.3271,18.2979,18.3077,14200.0
2007-12-26 13:45:00,18.83,18.9,18.83,18.9,14500.0,18.3077,18.3757,18.3077,18.3757,14500.0
2007-12-26 13:50:00,18.88,18.9,18.86,18.9,10100.0,18.3563,18.3757,18.3368,18.3757,10100.0
2007-12-26 13:55:00,18.91,18.98,18.9,18.95,7700.0,18.3854,18.4535,18.3757,18.4243,7700.0
2007-12-26 14:00:00,18.94,18.97,18.86,18.87,28800.0,18.4146,18.4438,18.3368,18.3465,28800.0
2007-12-26 14:05:00,18.87,18.91,18.83,18.9,15300.0,18.3465,18.3854,18.3077,18.3757,15300.0
2007-12-26 14:10:00,18.89,18.91,18.8,18.8,19700.0,18.366,18.3854,18.2785,18.2785,19700.0
2007-12-26 14:15:00,18.79,18.95,18.76,18.95,23000.0,18.2688,18.4243,18.2396,18.4243,23000.0
2007-12-26 14:20:00,18.92,18.92,18.84,18.9,21700.0,18.3952,18.3952,18.3174,18.3757,21700.0
2007-12-26 14:25:00,18.9,18.95,18.89,18.95,14800.0,18.3757,18.4243,18.366,18.4243,14800.0
2007-12-26 14:30:00,18.95,19.0,18.89,18.92,64700.0,18.4243,18.4729,18.366,18.3952,64700.0
2007-12-26 14:35:00,18.92,18.95,18.83,18.84,65300.0,18.3952,18.4243,18.3077,18.3174,65300.0
2007-12-26 14:40:00,18.83,18.91,18.82,18.88,59300.0,18.3077,18.3854,18.2979,18.3563,59300.0
2007-12-26 14:45:00,18.87,18.9,18.87,18.89,19700.0,18.3465,18.3757,18.3465,18.366,19700.0
2007-12-26 14:50:00,18.89,18.92,18.84,18.86,28800.0,18.366,18.3952,18.3174,18.3368,28800.0
2007-12-26 14:55:00,18.86,18.9,18.86,18.86,17900.0,18.3368,18.3757,18.3368,18.3368,17900.0
2007-12-26 15:00:00,18.86,18.9,18.85,18.89,40500.0,18.3368,18.3757,18.3271,18.366,40500.0
2007-12-26 15:05:00,18.89,18.95,18.89,18.92,34500.0,18.366,18.4243,18.366,18.3952,34500.0
2007-12-26 15:10:00,18.93,18.95,18.91,18.93,24900.0,18.4049,18.4243,18.3854,18.4049,24900.0
2007-12-26 15:15:00,18.93,18.96,18.92,18.96,33500.0,18.4049,18.4341,18.3952,18.4341,33500.0
2007-12-26 15:20:00,18.96,18.96,18.94,18.94,20600.0,18.4341,18.4341,18.4146,18.4146,20600.0
2007-12-26 15:25:00,18.94,18.99,18.93,18.97,36300.0,18.4146,18.4632,18.4049,18.4438,36300.0
2007-12-26 15:30:00,18.95,18.99,18.94,18.99,35800.0,18.4243,18.4632,18.4146,18.4632,35800.0
2007-12-26 15:35:00,18.99,18.99,18.95,18.97,38100.0,18.4632,18.4632,18.4243,18.4438,38100.0
2007-12-26 15:40:00,18.98,19.0,18.97,19.0,64600.0,18.4535,18.4729,18.4438,18.4729,64600.0
2007-12-26 15:45:00,19.0,19.09,18.99,19.03,147200.0,18.4729,18.5604,18.4632,18.5021,147200.0
2007-12-26 15:50:00,19.03,19.05,19.0,19.03,56900.0,18.5021,18.5216,18.4729,18.5021,56900.0
2007-12-26 15:55:00,19.04,19.1,18.97,18.97,115500.0,18.5118,18.5702,18.4438,18.4438,115500.0
2007-12-27 09:30:00,19.15,19.23,19.07,19.07,50800.0,18.6188,18.6966,18.541,18.541,50800.0
2007-12-27 09:35:00,19.06,19.09,18.8,18.9,82300.0,18.5313,18.5604,18.2785,18.3757,82300.0
2007-12-27 09:40:00,18.89,18.95,18.85,18.91,42300.0,18.366,18.4243,18.3271,18.3854,42300.0
2007-12-27 09:45:00,18.93,18.94,18.9,18.91,27600.0,18.4049,18.4146,18.3757,18.3854,27600.0
2007-12-27 09:50:00,18.91,18.95,18.9,18.93,40400.0,18.3854,18.4243,18.3757,18.4049,40400.0
2007-12-27 09:55:00,18.91,18.93,18.6,18.61,116700.0,18.3854,18.4049,18.084,18.0938,116700.0
2007-12-27 10:00:00,18.61,18.79,18.6,18.72,88900.0,18.0938,18.2688,18.084,18.2007,88900.0
2007-12-27 10:05:00,18.71,18.79,18.71,18.74,22000.0,18.191,18.2688,18.191,18.2202,22000.0
2007-12-27 10:10:00,18.72,18.82,18.7,18.74,37100.0,18.2007,18.2979,18.1813,18.2202,37100.0
2007-12-27 10:15:00,18.73,18.75,18.67,18.68,41900.0,18.2104,18.2299,18.1521,18.1618,41900.0
2007-12-27 10:20:00,18.67,18.72,18.67,18.71,45400.0,18.1521,18.2007,18.1521,18.191,45400.0
2007-12-27 10:25:00,18.71,18.89,18.71,18.82,60100.0,18.191,18.366,18.191,18.2979,60100.0
2007-12-27 10:30:00,18.83,18.83,18.7,18.71,21100.0,18.3077,18.3077,18.1813,18.191,21100.0
2007-12-27 10:35:00,18.7,18.75,18.67,18.71,35200.0,18.1813,18.2299,18.1521,18.191,35200.0
2007-12-27 10:40:00,18.7,18.72,18.66,18.69,37300.0,18.1813,18.2007,18.1424,18.1715,37300.0
2007-12-27 10:45:00,18.69,18.72,18.65,18.68,26100.0,18.1715,18.2007,18.1327,18.1618,26100.0
2007-12-27 10:50:00,18.67,18.67,18.62,18.65,96800.0,18.1521,18.1521,18.1035,18.1327,96800.0
2007-12-27 10:55:00,18.64,18.68,18.62,18.68,45600.0,18.1229,18.1618,18.1035,18.1618,45600.0
2007-12-27 11:00:00,18.69,18.7,18.65,18.65,19100.0,18.1715,18.1813,18.1327,18.1327,19100.0
2007-12-27 11:05:00,18.65,18.65,18.51,18.53,37000.0,18.1327,18.1327,17.9965,18.016,37000.0
2007-12-27 11:10:00,18.53,18.57,18.51,18.57,17700.0,18.016,18.0549,17.9965,18.0549,17700.0
2007-12-27 11:15:00,18.57,18.58,18.53,18.55,10300.0,18.0549,18.0646,18.016,18.0354,10300.0
2007-12-27 11:20:00,18.54,18.56,18.51,18.51,45400.0,18.0257,18.0451,17.9965,17.9965,45400.0
2007-12-27 11:25:00,18.51,18.57,18.51,18.57,19700.0,17.9965,18.0549,17.9965,18.0549,19700.0
2007-12-27 11:30:00,18.57,18.64,18.57,18.64,64300.0,18.0549,18.1229,18.0549,18.1229,64300.0
2007-12-27 11:35:00,18.63,18.64,18.55,18.55,42000.0,18.1132,18.1229,18.0354,18.0354,42000.0
2007-12-27 11:40:00,18.55,18.65,18.54,18.63,26700.0,18.0354,18.1327,18.0257,18.1132,26700.0
2007-12-27 11:45:00,18.64,18.66,18.6,18.6,27300.0,18.1229,18.1424,18.084,18.084,27300.0
2007-12-27 11:50:00,18.6,18.68,18.56,18.59,41000.0,18.084,18.1618,18.0451,18.0743,41000.0
2007-12-27 11:55:00,18.59,18.61,18.58,18.6,18600.0,18.0743,18.0938,18.0646,18.084,18600.0
2007-12-27 12:00:00,18.6,18.7,18.6,18.66,38700.0,18.084,18.1813,18.084,18.1424,38700.0
2007-12-27 12:05:00,18.65,18.67,18.61,18.64,53800.0,18.1327,18.1521,18.0938,18.1229,53800.0
2007-12-27 12:10:00,18.64,18.68,18.59,18.59,36400.0,18.1229,18.1618,18.0743,18.0743,36400.0
2007-12-27 12:15:00,18.6,18.72,18.6,18.65,16100.0,18.084,18.2007,18.084,18.1327,16100.0
2007-12-27 12:20:00,18.67,18.7,18.66,18.68,9500.0,18.1521,18.1813,18.1424,18.1618,9500.0
2007-12-27 12:25:00,18.67,18.72,18.65,18.65,40700.0,18.1521,18.2007,18.1327,18.1327,40700.0
2007-12-27 12:30:00,18.65,18.71,18.64,18.67,11700.0,18.1327,18.191,18.1229,18.1521,11700.0
2007-12-27 12:35:00,18.66,18.66,18.49,18.49,55300.0,18.1424,18.1424,17.9771,17.9771,55300.0
2007-12-27 12:40:00,18.51,18.6,18.49,18.6,17900.0,17.9965,18.084,17.9771,18.084,17900.0
2007-12-27 12:45:00,18.58,18.6,18.51,18.52,28800.0,18.0646,18.084,17.9965,18.0063,28800.0
2007-12-27 12:50:00,18.52,18.55,18.5,18.5,26000.0,18.0063,18.0354,17.9868,17.9868,26000.0
2007-12-27 12:55:00,18.51,18.53,18.51,18.52,7700.0,17.9965,18.016,17.9965,18.0063,7700.0
2007-12-27 13:00:00,18.52,18.55,18.51,18.53,12900.0,18.0063,18.0354,17.9965,18.016,12900.0
2007-12-27 13:05:00,18.54,18.54,18.51,18.52,8600.0,18.0257,18.0257,17.9965,18.0063,8600.0
2007-12-27 13:10:00,18.53,18.55,18.5,18.51,8700.0,18.016,18.0354,17.9868,17.9965,8700.0
2007-12-27 13:15:00,18.51,18.51,18.49,18.5,14200.0,17.9965,17.9965,17.9771,17.9868,14200.0
2007-12-27 13:20:00,18.5,18.5,18.46,18.47,21900.0,17.9868,17.9868,17.9479,17.9576,21900.0
2007-12-27 13:25:00,18.47,18.49,18.45,18.47,7500.0,17.9576,17.9771,17.9382,17.9576,7500.0
2007-12-27 13:30:00,18.47,18.47,18.45,18.46,11100.0,17.9576,17.9576,17.9382,17.9479,11100.0
2007-12-27 13:35:00,18.47,18.47,18.45,18.45,8600.0,17.9576,17.9576,17.9382,17.9382,8600.0
2007-12-27 13:40:00,18.46,18.52,18.41,18.5,45400.0,17.9479,18.0063,17.8993,17.9868,45400.0
2007-12-27 13:45:00,18.51,18.54,18.49,18.51,18000.0,17.9965,18.0257,17.9771,17.9965,18000.0
2007-12-27 13:50:00,18.52,18.54,18.48,18.52,13600.0,18.0063,18.0257,17.9674,18.0063,13600.0
2007-12-27 13:55:00,18.51,18.53,18.5,18.5,11100.0,17.9965,18.016,17.9868,17.9868,11100.0
2007-12-27 14:00:00,18.51,18.51,18.5,18.51,4700.0,17.9965,17.9965,17.9868,17.9965,4700.0
2007-12-27 14:05:00,18.51,18.57,18.5,18.54,69600.0,17.9965,18.0549,17.9868,18.0257,69600.0
2007-12-27 14:10:00,18.53,18.6,18.53,18.57,18000.0,18.016,18.084,18.016,18.0549,18000.0
2007-12-27 14:15:00,18.58,18.6,18.57,18.58,15100.0,18.0646,18.084,18.0549,18.0646,15100.0
2007-12-27 14:20:00,18.57,18.63,18.57,18.6,15300.0,18.0549,18.1132,18.0549,18.084,15300.0
2007-12-27 14:25:00,18.6,18.63,18.58,18.63,15000.0,18.084,18.1132,18.0646,18.1132,15000.0
2007-12-27 14:30:00,18.63,18.64,18.61,18.63,17500.0,18.1132,18.1229,18.0938,18.1132,17500.0
2007-12-27 14:35:00,18.63,18.69,18.63,18.65,31300.0,18.1132,18.1715,18.1132,18.1327,31300.0
2007-12-27 14:40:00,18.66,18.67,18.65,18.65,21000.0,18.1424,18.1521,18.1327,18.1327,21000.0
2007-12-27 14:45:00,18.65,18.68,18.64,18.66,17800.0,18.1327,18.1618,18.1229,18.1424,17800.0
2007-12-27 14:50:00,18.66,18.67,18.65,18.66,13800.0,18.1424,18.1521,18.1327,18.1424,13800.0
2007-12-27 14:55:00,18.66,18.67,18.64,18.67,31000.0,18.1424,18.1521,18.1229,18.1521,31000.0
2007-12-27 15:00:00,18.68,18.72,18.64,18.65,25900.0,18.1618,18.2007,18.1229,18.1327,25900.0
2007-12-27 15:05:00,18.65,18.69,18.64,18.65,22800.0,18.1327,18.1715,18.1229,18.1327,22800.0
2007-12-27 15:10:00,18.65,18.67,18.64,18.65,20300.0,18.1327,18.1521,18.1229,18.1327,20300.0
2007-12-27 15:15:00,18.65,18.68,18.64,18.65,28500.0,18.1327,18.1618,18.1229,18.1327,28500.0
2007-12-27 15:20:00,18.65,18.67,18.64,18.67,39700.0,18.1327,18.1521,18.1229,18.1521,39700.0
2007-12-27 15:25:00,18.67,18.69,18.53,18.53,55200.0,18.1521,18.1715,18.016,18.016,55200.0
2007-12-27 15:30:00,18.52,18.54,18.52,18.52,30100.0,18.0063,18.0257,18.0063,18.0063,30100.0
2007-12-27 15:35:00,18.52,18.59,18.52,18.54,37500.0,18.0063,18.0743,18.0063,18.0257,37500.0
2007-12-27 15:40:00,18.54,18.54,18.5,18.5,64000.0,18.0257,18.0257,17.9868,17.9868,64000.0
2007-12-27 15:45:00,18.5,18.51,18.46,18.48,72300.0,17.9868,17.9965,17.9479,17.9674,72300.0
2007-12-27 15:50:00,18.48,18.54,18.41,18.41,81000.0,17.9674,18.0257,17.8993,17.8993,81000.0
2007-12-27 15:55:00,18.41,18.46,18.4,18.43,75500.0,17.8993,17.9479,17.8896,17.9188,75500.0
2007-12-28 09:30:00,18.55,18.6,18.32,18.32,23700.0,18.0354,18.084,17.8118,17.8118,23700.0
2007-12-28 09:35:00,18.32,18.52,18.28,18.52,30100.0,17.8118,18.0063,17.7729,18.0063,30100.0
2007-12-28 09:40:00,18.49,18.59,18.4,18.47,63600.0,17.9771,18.0743,17.8896,17.9576,63600.0
2007-12-28 09:45:00,18.44,18.65,18.44,18.65,29900.0,17.9285,18.1327,17.9285,18.1327,29900.0
2007-12-28 09:50:00,18.66,18.69,18.56,18.64,20300.0,18.1424,18.1715,18.0451,18.1229,20300.0
2007-12-28 09:55:00,18.64,18.75,18.6,18.64,45400.0,18.1229,18.2299,18.084,18.1229,45400.0
2007-12-28 10:00:00,18.64,18.65,18.57,18.6,37000.0,18.1229,18.1327,18.0549,18.084,37000.0
2007-12-28 10:05:00,18.6,18.62,18.58,18.59,18200.0,18.084,18.1035,18.0646,18.0743,18200.0
2007-12-28 10:10:00,18.59,18.64,18.58,18.59,11400.0,18.0743,18.1229,18.0646,18.0743,11400.0
2007-12-28 10:15:00,18.59,18.61,18.59,18.61,11700.0,18.0743,18.0938,18.0743,18.0938,11700.0
2007-12-28 10:20:00,18.6,18.6,18.48,18.55,21600.0,18.084,18.084,17.9674,18.0354,21600.0
2007-12-28 10:25:00,18.54,18.62,18.54,18.6,2400.0,18.0257,18.1035,18.0257,18.084,2400.0
2007-12-28 10:30:00,18.6,18.66,18.58,18.59,27300.0,18.084,18.1424,18.0646,18.0743,27300.0
2007-12-28 10:35:00,18.59,18.59,18.59,18.59,0.0,18.0743,18.0743,18.0743,18.0743,0.0
2007-12-28 10:40:00,18.59,18.59,18.59,18.59,0.0,18.0743,18.0743,18.0743,18.0743,0.0
2007-12-28 10:45:00,18.59,18.59,18.59,18.59,0.0,18.0743,18.0743,18.0743,18.0743,0.0
2007-12-28 10:50:00,18.59,18.59,18.59,18.59,0.0,18.0743,18.0743,18.0743,18.0743,0.0
2007-12-28 10:55:00,18.49,18.49,18.48,18.48,1600.0,17.9771,17.9771,17.9674,17.9674,1600.0
2007-12-28 11:00:00,18.48,18.49,18.4,18.42,30700.0,17.9674,17.9771,17.8896,17.909,30700.0
2007-12-28 11:05:00,18.41,18.48,18.3,18.47,32600.0,17.8993,17.9674,17.7924,17.9576,32600.0
2007-12-28 11:10:00,18.47,18.47,18.4,18.42,17700.0,17.9576,17.9576,17.8896,17.909,17700.0
2007-12-28 11:15:00,18.41,18.47,18.41,18.47,13600.0,17.8993,17.9576,17.8993,17.9576,13600.0
2007-12-28 11:20:00,18.48,18.5,18.47,18.49,14500.0,17.9674,17.9868,17.9576,17.9771,14500.0
2007-12-28 11:25:00,18.49,18.54,18.49,18.53,28800.0,17.9771,18.0257,17.9771,18.016,28800.0
2007-12-28 11:30:00,18.54,18.54,18.45,18.52,12900.0,18.0257,18.0257,17.9382,18.0063,12900.0
2007-12-28 11:35:00,18.53,18.61,18.45,18.47,108100.0,18.016,18.0938,17.9382,17.9576,108100.0
2007-12-28 11:40:00,18.47,18.54,18.47,18.54,11700.0,17.9576,18.0257,17.9576,18.0257,11700.0
2007-12-28 11:45:00,18.54,18.57,18.46,18.54,15000.0,18.0257,18.0549,17.9479,18.0257,15000.0
2007-12-28 11:50:00,18.55,18.56,18.48,18.54,20000.0,18.0354,18.0451,17.9674,18.0257,20000.0
2007-12-28 11:55:00,18.54,18.63,18.5,18.53,10100.0,18.0257,18.1132,17.9868,18.016,10100.0
2007-12-28 12:00:00,18.56,18.57,18.53,18.54,12900.0,18.0451,18.0549,18.016,18.0257,12900.0
2007-12-28 12:05:00,18.54,18.58,18.53,18.54,5200.0,18.0257,18.0646,18.016,18.0257,5200.0
2007-12-28 12:10:00,18.53,18.56,18.53,18.54,9700.0,18.016,18.0451,18.016,18.0257,9700.0
2007-12-28 12:15:00,18.54,18.56,18.44,18.45,14500.0,18.0257,18.0451,17.9285,17.9382,14500.0
2007-12-28 12:20:00,18.44,18.5,18.44,18.48,10500.0,17.9285,17.9868,17.9285,17.9674,10500.0
2007-12-28 12:25:00,18.48,18.48,18.37,18.38,19200.0,17.9674,17.9674,17.8604,17.8701,19200.0
2007-12-28 12:30:00,18.39,18.49,18.36,18.43,51600.0,17.8799,17.9771,17.8507,17.9188,51600.0
2007-12-28 12:35:00,18.41,18.42,18.38,18.4,9800.0,17.8993,17.909,17.8701,17.8896,9800.0
2007-12-28 12:40:00,18.4,18.4,18.39,18.4,29400.0,17.8896,17.8896,17.8799,17.8896,29400.0
2007-12-28 12:45:00,18.39,18.4,18.37,18.4,23100.0,17.8799,17.8896,17.8604,17.8896,23100.0
2007-12-28 12:50:00,18.39,18.47,18.39,18.45,38200.0,17.8799,17.9576,17.8799,17.9382,38200.0
2007-12-28 12:55:00,18.45,18.52,18.45,18.5,15900.0,17.9382,18.0063,17.9382,17.9868,15900.0
2007-12-28 13:00:00,18.49,18.5,18.44,18.47,13500.0,17.9771,17.9868,17.9285,17.9576,13500.0
2007-12-28 13:05:00,18.47,18.48,18.45,18.48,26400.0,17.9576,17.9674,17.9382,17.9674,26400.0
2007-12-28 13:10:00,18.48,18.5,18.42,18.45,11000.0,17.9674,17.9868,17.909,17.9382,11000.0
2007-12-28 13:15:00,18.43,18.5,18.43,18.47,23400.0,17.9188,17.9868,17.9188,17.9576,23400.0
2007-12-28 13:20:00,18.47,18.5,18.47,18.5,2200.0,17.9576,17.9868,17.9576,17.9868,2200.0
2007-12-28 13:25:00,18.48,18.5,18.48,18.5,4000.0,17.9674,17.9868,17.9674,17.9868,4000.0
2007-12-28 13:30:00,18.49,18.51,18.47,18.48,18800.0,17.9771,17.9965,17.9576,17.9674,18800.0
2007-12-28 13:35:00,18.47,18.47,18.43,18.43,6600.0,17.9576,17.9576,17.9188,17.9188,6600.0
2007-12-28 13:40:00,18.44,18.48,18.44,18.46,11000.0,17.9285,17.9674,17.9285,17.9479,11000.0
2007-12-28 13:45:00,18.46,18.5,18.44,18.49,9000.0,17.9479,17.9868,17.9285,17.9771,9000.0
2007-12-28 13:50:00,18.5,18.5,18.49,18.49,9800.0,17.9868,17.9868,17.9771,17.9771,9800.0
2007-12-28 13:55:00,18.49,18.54,18.49,18.54,11700.0,17.9771,18.0257,17.9771,18.0257,11700.0
2007-12-28 14:00:00,18.55,18.57,18.5,18.5,13100.0,18.0354,18.0549,17.9868,17.9868,13100.0
2007-12-28 14:05:00,18.52,18.52,18.47,18.51,4200.0,18.0063,18.0063,17.9576,17.9965,4200.0
2007-12-28 14:10:00,18.51,18.51,18.48,18.5,5900.0,17.9965,17.9965,17.9674,17.9868,5900.0
2007-12-28 14:15:00,18.5,18.55,18.5,18.55,21800.0,17.9868,18.0354,17.9868,18.0354,21800.0
2007-12-28 14:20:00,18.56,18.57,18.54,18.55,26400.0,18.0451,18.0549,18.0257,18.0354,26400.0
2007-12-28 14:25:00,18.54,18.55,18.51,18.54,8600.0,18.0257,18.0354,17.9965,18.0257,8600.0
2007-12-28 14:30:00,18.54,18.55,18.49,18.49,3200.0,18.0257,18.0354,17.9771,17.9771,3200.0
2007-12-28 14:35:00,18.5,18.55,18.5,18.53,13500.0,17.9868,18.0354,17.9868,18.016,13500.0
2007-12-28 14:40:00,18.53,18.53,18.51,18.52,4300.0,18.016,18.016,17.9965,18.0063,4300.0
2007-12-28 14:45:00,18.51,18.51,18.47,18.48,10300.0,17.9965,17.9965,17.9576,17.9674,10300.0
2007-12-28 14:50:00,18.46,18.47,18.41,18.45,9000.0,17.9479,17.9576,17.8993,17.9382,9000.0
2007-12-28 14:55:00,18.45,18.45,18.43,18.43,4800.0,17.9382,17.9382,17.9188,17.9188,4800.0
2007-12-28 15:00:00,18.43,18.45,18.43,18.45,4200.0,17.9188,17.9382,17.9188,17.9382,4200.0
2007-12-28 15:05:00,18.43,18.45,18.43,18.44,5100.0,17.9188,17.9382,17.9188,17.9285,5100.0
2007-12-28 15:10:00,18.45,18.45,18.44,18.45,5700.0,17.9382,17.9382,17.9285,17.9382,5700.0
2007-12-28 15:15:00,18.45,18.45,18.44,18.45,4600.0,17.9382,17.9382,17.9285,17.9382,4600.0
2007-12-28 15:20:00,18.45,18.48,18.44,18.46,8000.0,17.9382,17.9674,17.9285,17.9479,8000.0
2007-12-28 15:25:00,18.46,18.46,18.42,18.42,12400.0,17.9479,17.9479,17.909,17.909,12400.0
2007-12-28 15:30:00,18.43,18.44,18.42,18.43,7800.0,17.9188,17.9285,17.909,17.9188,7800.0
2007-12-28 15:35:00,18.43,18.44,18.36,18.4,19700.0,17.9188,17.9285,17.8507,17.8896,19700.0
2007-12-28 15:40:00,18.4,18.42,18.39,18.39,8800.0,17.8896,17.909,17.8799,17.8799,8800.0
2007-12-28 15:45:00,18.4,18.4,18.35,18.38,23300.0,17.8896,17.8896,17.841,17.8701,23300.0
2007-12-28 15:50:00,18.38,18.42,18.36,18.36,19400.0,17.8701,17.909,17.8507,17.8507,19400.0
2007-12-28 15:55:00,18.36,18.43,18.36,18.41,28600.0,17.8507,17.9188,17.8507,17.8993,28600.0
2007-12-31 09:30:00,18.47,18.47,18.0,18.2,49300.0,17.9576,17.9576,17.5007,17.6951,49300.0
2007-12-31 09:35:00,18.19,18.23,18.15,18.17,28900.0,17.6854,17.7243,17.6465,17.666,28900.0
2007-12-31 09:40:00,18.17,18.2,18.12,18.2,22500.0,17.666,17.6951,17.6174,17.6951,22500.0
2007-12-31 09:45:00,18.2,18.24,18.19,18.2,11500.0,17.6951,17.734,17.6854,17.6951,11500.0
2007-12-31 09:50:00,18.21,18.26,18.2,18.22,7800.0,17.7049,17.7535,17.6951,17.7146,7800.0
2007-12-31 09:55:00,18.21,18.24,18.17,18.2,24400.0,17.7049,17.734,17.666,17.6951,24400.0
2007-12-31 10:00:00,18.2,18.3,18.2,18.3,19300.0,17.6951,17.7924,17.6951,17.7924,19300.0
2007-12-31 10:05:00,18.32,18.36,18.27,18.27,19100.0,17.8118,17.8507,17.7632,17.7632,19100.0
2007-12-31 10:10:00,18.26,18.26,18.21,18.24,15500.0,17.7535,17.7535,17.7049,17.734,15500.0
2007-12-31 10:15:00,18.22,18.26,18.18,18.26,38000.0,17.7146,17.7535,17.6757,17.7535,38000.0
2007-12-31 10:20:00,18.25,18.28,18.2,18.22,13600.0,17.7437,17.7729,17.6951,17.7146,13600.0
2007-12-31 10:25:00,18.23,18.24,18.2,18.21,38300.0,17.7243,17.734,17.6951,17.7049,38300.0
2007-12-31 10:30:00,18.21,18.21,18.12,18.17,47600.0,17.7049,17.7049,17.6174,17.666,47600.0
2007-12-31 10:35:00,18.17,18.17,18.12,18.15,36600.0,17.666,17.666,17.6174,17.6465,36600.0
2007-12-31 10:40:00,18.14,18.15,18.11,18.14,78400.0,17.6368,17.6465,17.6076,17.6368,78400.0
2007-12-31 10:45:00,18.15,18.25,18.13,18.18,43400.0,17.6465,17.7437,17.6271,17.6757,43400.0
2007-12-31 10:50:00,18.19,18.2,18.16,18.19,11300.0,17.6854,17.6951,17.6562,17.6854,11300.0
2007-12-31 10:55:00,18.18,18.22,18.17,18.17,33400.0,17.6757,17.7146,17.666,17.666,33400.0
2007-12-31 11:00:00,18.17,18.17,18.1,18.11,18400.0,17.666,17.666,17.5979,17.6076,18400.0
2007-12-31 11:05:00,18.1,18.12,18.04,18.08,22000.0,17.5979,17.6174,17.5396,17.5785,22000.0
2007-12-31 11:10:00,18.06,18.1,18.06,18.08,8200.0,17.559,17.5979,17.559,17.5785,8200.0
2007-12-31 11:15:00,18.06,18.1,18.05,18.09,5300.0,17.559,17.5979,17.5493,17.5882,5300.0
2007-12-31 11:20:00,18.09,18.1,18.06,18.1,9800.0,17.5882,17.5979,17.559,17.5979,9800.0
2007-12-31 11:25:00,18.09,18.1,18.08,18.08,7900.0,17.5882,17.5979,17.5785,17.5785,7900.0
2007-12-31 11:30:00,18.08,18.1,18.08,18.1,6900.0,17.5785,17.5979,17.5785,17.5979,6900.0
2007-12-31 11:35:00,18.09,18.09,18.04,18.05,12300.0,17.5882,17.5882,17.5396,17.5493,12300.0
2007-12-31 11:40:00,18.05,18.05,18.01,18.05,16400.0,17.5493,17.5493,17.5104,17.5493,16400.0
2007-12-31 11:45:00,18.02,18.03,18.0,18.02,80800.0,17.5201,17.5298,17.5007,17.5201,80800.0
2007-12-31 11:50:00,18.01,18.05,18.0,18.05,15700.0,17.5104,17.5493,17.5007,17.5493,15700.0
2007-12-31 11:55:00,18.04,18.06,18.01,18.05,16900.0,17.5396,17.559,17.5104,17.5493,16900.0
2007-12-31 12:00:00,18.05,18.07,18.03,18.06,9500.0,17.5493,17.5687,17.5298,17.559,9500.0
2007-12-31 12:05:00,18.05,18.05,18.03,18.04,8300.0,17.5493,17.5493,17.5298,17.5396,8300.0
2007-12-31 12:10:00,18.04,18.06,18.03,18.05,20800.0,17.5396,17.559,17.5298,17.5493,20800.0
2007-12-31 12:15:00,18.05,18.06,18.0,18.05,9800.0,17.5493,17.559,17.5007,17.5493,9800.0
2007-12-31 12:20:00,18.04,18.04,18.03,18.04,4000.0,17.5396,17.5396,17.5298,17.5396,4000.0
2007-12-31 12:25:00,18.05,18.05,18.03,18.04,8400.0,17.5493,17.5493,17.5298,17.5396,8400.0
2007-12-31 12:30:00,18.03,18.05,18.02,18.03,8200.0,17.5298,17.5493,17.5201,17.5298,8200.0
2007-12-31 12:35:00,18.02,18.05,18.01,18.05,14200.0,17.5201,17.5493,17.5104,17.5493,14200.0
2007-12-31 12:40:00,18.05,18.06,18.04,18.05,9100.0,17.5493,17.559,17.5396,17.5493,9100.0
2007-12-31 12:45:00,18.03,18.05,18.03,18.05,4100.0,17.5298,17.5493,17.5298,17.5493,4100.0
2007-12-31 12:50:00,18.03,18.06,18.03,18.05,5800.0,17.5298,17.559,17.5298,17.5493,5800.0
2007-12-31 12:55:00,18.04,18.04,18.0,18.04,18700.0,17.5396,17.5396,17.5007,17.5396,18700.0
2007-12-31 13:00:00,18.03,18.05,18.03,18.05,7500.0,17.5298,17.5493,17.5298,17.5493,7500.0
2007-12-31 13:05:00,18.05,18.06,18.03,18.06,9400.0,17.5493,17.559,17.5298,17.559,9400.0
2007-12-31 13:10:00,18.05,18.05,18.04,18.04,18600.0,17.5493,17.5493,17.5396,17.5396,18600.0
2007-12-31 13:15:00,18.05,18.06,18.03,18.05,33000.0,17.5493,17.559,17.5298,17.5493,33000.0
2007-12-31 13:20:00,18.05,18.07,18.05,18.05,19000.0,17.5493,17.5687,17.5493,17.5493,19000.0
2007-12-31 13:25:00,18.05,18.06,18.0,18.04,51100.0,17.5493,17.559,17.5007,17.5396,51100.0
2007-12-31 13:30:00,18.05,18.06,18.04,18.04,8000.0,17.5493,17.559,17.5396,17.5396,8000.0
2007-12-31 13:35:00,18.05,18.05,18.03,18.05,12600.0,17.5493,17.5493,17.5298,17.5493,12600.0
2007-12-31 13:40:00,18.05,18.1,18.04,18.05,30400.0,17.5493,17.5979,17.5396,17.5493,30400.0
2007-12-31 13:45:00,18.05,18.05,18.05,18.05,11600.0,17.5493,17.5493,17.5493,17.5493,11600.0
2007-12-31 13:50:00,18.05,18.09,18.05,18.07,28000.0,17.5493,17.5882,17.5493,17.5687,28000.0
2007-12-31 13:55:00,18.09,18.21,18.09,18.2,27400.0,17.5882,17.7049,17.5882,17.6951,27400.0
2007-12-31 14:00:00,18.2,18.25,18.17,18.22,10100.0,17.6951,17.7437,17.666,17.7146,10100.0
2007-12-31 14:05:00,18.23,18.25,18.2,18.25,8000.0,17.7243,17.7437,17.6951,17.7437,8000.0
2007-12-31 14:10:00,18.25,18.27,18.23,18.26,15700.0,17.7437,17.7632,17.7243,17.7535,15700.0
2007-12-31 14:15:00,18.28,18.3,18.27,18.27,11600.0,17.7729,17.7924,17.7632,17.7632,11600.0
2007-12-31 14:20:00,18.26,18.29,18.25,18.28,13400.0,17.7535,17.7826,17.7437,17.7729,13400.0
2007-12-31 14:25:00,18.28,18.28,18.26,18.27,8700.0,17.7729,17.7729,17.7535,17.7632,8700.0
2007-12-31 14:30:00,18.26,18.35,18.25,18.32,31500.0,17.7535,17.841,17.7437,17.8118,31500.0
2007-12-31 14:35:00,18.32,18.34,18.31,18.33,11600.0,17.8118,17.8312,17.8021,17.8215,11600.0
2007-12-31 14:40:00,18.34,18.37,18.33,18.37,11900.0,17.8312,17.8604,17.8215,17.8604,11900.0
2007-12-31 14:45:00,18.36,18.39,18.33,18.33,15900.0,17.8507,17.8799,17.8215,17.8215,15900.0
2007-12-31 14:50:00,18.32,18.37,18.31,18.37,7700.0,17.8118,17.8604,17.8021,17.8604,7700.0
2007-12-31 14:55:00,18.36,18.47,18.35,18.46,28600.0,17.8507,17.9576,17.841,17.9479,28600.0
2007-12-31 15:00:00,18.45,18.47,18.4,18.44,17300.0,17.9382,17.9576,17.8896,17.9285,17300.0
2007-12-31 15:05:00,18.42,18.43,18.4,18.41,7200.0,17.909,17.9188,17.8896,17.8993,7200.0
2007-12-31 15:10:00,18.4,18.46,18.4,18.43,10200.0,17.8896,17.9479,17.8896,17.9188,10200.0
2007-12-31 15:15:00,18.44,18.5,18.44,18.47,15900.0,17.9285,17.9868,17.9285,17.9576,15900.0
2007-12-31 15:20:00,18.47,18.57,18.47,18.57,115100.0,17.9576,18.0549,17.9576,18.0549,115100.0
2007-12-31 15:25:00,18.56,18.63,18.52,18.54,24900.0,18.0451,18.1132,18.0063,18.0257,24900.0
2007-12-31 15:30:00,18.53,18.59,18.51,18.51,25700.0,18.016,18.0743,17.9965,17.9965,25700.0
2007-12-31 15:35:00,18.51,18.52,18.45,18.45,19200.0,17.9965,18.0063,17.9382,17.9382,19200.0
2007-12-31 15:40:00,18.46,18.5,18.44,18.48,13700.0,17.9479,17.9868,17.9285,17.9674,13700.0
2007-12-31 15:45:00,18.48,18.53,18.41,18.45,26000.0,17.9674,18.016,17.8993,17.9382,26000.0
2007-12-31 15:50:00,18.44,18.45,18.4,18.4,16400.0,17.9285,17.9382,17.8896,17.8896,16400.0
2007-12-31 15:55:00,18.4,18.45,18.38,18.38,38600.0,17.8896,17.9382,17.8701,17.8701,38600.0
2008-01-02 09:30:00,18.33,18.33,18.12,18.27,35200.0,17.8215,17.8215,17.6174,17.7632,35200.0
2008-01-02 09:35:00,18.28,18.54,18.28,18.54,11300.0,17.7729,18.0257,17.7729,18.0257,11300.0
2008-01-02 09:40:00,18.55,18.69,18.5,18.65,46900.0,18.0354,18.1715,17.9868,18.1327,46900.0
2008-01-02 09:45:00,18.66,18.67,18.54,18.6,34400.0,18.1424,18.1521,18.0257,18.084,34400.0
2008-01-02 09:50:00,18.6,18.92,18.6,18.83,46900.0,18.084,18.3952,18.084,18.3077,46900.0
2008-01-02 09:55:00,18.83,18.83,18.5,18.72,54600.0,18.3077,18.3077,17.9868,18.2007,54600.0
2008-01-02 10:00:00,18.72,18.72,18.33,18.48,103800.0,18.2007,18.2007,17.8215,17.9674,103800.0
2008-01-02 10:05:00,18.45,18.47,18.4,18.45,27800.0,17.9382,17.9576,17.8896,17.9382,27800.0
2008-01-02 10:10:00,18.45,18.45,18.38,18.38,23100.0,17.9382,17.9382,17.8701,17.8701,23100.0
2008-01-02 10:15:00,18.38,18.45,18.35,18.39,19700.0,17.8701,17.9382,17.841,17.8799,19700.0
2008-01-02 10:20:00,18.4,18.42,18.3,18.33,9700.0,17.8896,17.909,17.7924,17.8215,9700.0
2008-01-02 10:25:00,18.34,18.43,18.31,18.4,13800.0,17.8312,17.9188,17.8021,17.8896,13800.0
2008-01-02 10:30:00,18.4,18.4,18.31,18.33,8000.0,17.8896,17.8896,17.8021,17.8215,8000.0
2008-01-02 10:35:00,18.31,18.34,18.3,18.31,6400.0,17.8021,17.8312,17.7924,17.8021,6400.0
2008-01-02 10:40:00,18.3,18.32,18.25,18.28,17000.0,17.7924,17.8118,17.7437,17.7729,17000.0
2008-01-02 10:45:00,18.27,18.3,18.25,18.26,8700.0,17.7632,17.7924,17.7437,17.7535,8700.0
2008-01-02 10:50:00,18.26,18.27,18.21,18.21,9100.0,17.7535,17.7632,17.7049,17.7049,9100.0
2008-01-02 10:55:00,18.21,18.24,18.18,18.18,15700.0,17.7049,17.734,17.6757,17.6757,15700.0
2008-01-02 11:00:00,18.18,18.18,18.15,18.16,8100.0,17.6757,17.6757,17.6465,17.6562,8100.0
2008-01-02 11:05:00,18.15,18.16,18.12,18.14,12900.0,17.6465,17.6562,17.6174,17.6368,12900.0
2008-01-02 11:10:00,18.13,18.14,18.12,18.12,9400.0,17.6271,17.6368,17.6174,17.6174,9400.0
2008-01-02 11:15:00,18.13,18.13,18.07,18.09,64700.0,17.6271,17.6271,17.5687,17.5882,64700.0
2008-01-02 11:20:00,18.08,18.09,18.03,18.04,14400.0,17.5785,17.5882,17.5298,17.5396,14400.0
2008-01-02 11:25:00,18.06,18.07,18.0,18.06,39200.0,17.559,17.5687,17.5007,17.559,39200.0
2008-01-02 11:30:00,18.04,18.13,18.04,18.09,53500.0,17.5396,17.6271,17.5396,17.5882,53500.0
2008-01-02 11:35:00,18.08,18.1,18.04,18.1,72300.0,17.5785,17.5979,17.5396,17.5979,72300.0
2008-01-02 11:40:00,18.1,18.14,18.09,18.1,20100.0,17.5979,17.6368,17.5882,17.5979,20100.0
2008-01-02 11:45:00,18.11,18.11,17.88,17.99,61000.0,17.6076,17.6076,17.384,17.491,61000.0
2008-01-02 11:50:00,17.99,18.0,17.95,17.95,37900.0,17.491,17.5007,17.4521,17.4521,37900.0
2008-01-02 11:55:00,17.95,17.97,17.94,17.96,8900.0,17.4521,17.4715,17.4423,17.4618,8900.0
2008-01-02 12:00:00,17.99,18.04,17.96,17.98,37800.0,17.491,17.5396,17.4618,17.4812,37800.0
2008-01-02 12:05:00,17.99,17.99,17.87,17.89,44700.0,17.491,17.491,17.3743,17.3937,44700.0
2008-01-02 12:10:00,17.89,17.97,17.89,17.93,30800.0,17.3937,17.4715,17.3937,17.4326,30800.0
2008-01-02 12:15:00,17.93,17.94,17.9,17.9,18400.0,17.4326,17.4423,17.4035,17.4035,18400.0
2008-01-02 12:20:00,17.92,17.93,17.9,17.91,10200.0,17.4229,17.4326,17.4035,17.4132,10200.0
2008-01-02 12:25:00,17.92,17.98,17.92,17.98,9500.0,17.4229,17.4812,17.4229,17.4812,9500.0
2008-01-02 12:30:00,17.99,17.99,17.95,17.97,22700.0,17.491,17.491,17.4521,17.4715,22700.0
2008-01-02 12:35:00,17.97,17.99,17.96,17.97,19600.0,17.4715,17.491,17.4618,17.4715,19600.0
2008-01-02 12:40:00,17.98,17.98,17.89,17.91,26200.0,17.4812,17.4812,17.3937,17.4132,26200.0
2008-01-02 12:45:00,17.91,17.93,17.89,17.9,21900.0,17.4132,17.4326,17.3937,17.4035,21900.0
2008-01-02 12:50:00,17.9,17.92,17.86,17.91,18200.0,17.4035,17.4229,17.3646,17.4132,18200.0
2008-01-02 12:55:00,17.92,17.94,17.9,17.93,44800.0,17.4229,17.4423,17.4035,17.4326,44800.0
2008-01-02 13:00:00,17.94,17.95,17.91,17.93,22900.0,17.4423,17.4521,17.4132,17.4326,22900.0
2008-01-02 13:05:00,17.93,17.94,17.92,17.93,37500.0,17.4326,17.4423,17.4229,17.4326,37500.0
2008-01-02 13:10:00,17.93,17.93,17.9,17.91,19300.0,17.4326,17.4326,17.4035,17.4132,19300.0
2008-01-02 13:15:00,17.91,17.91,17.88,17.9,25200.0,17.4132,17.4132,17.384,17.4035,25200.0
2008-01-02 13:20:00,17.9,17.95,17.9,17.95,15900.0,17.4035,17.4521,17.4035,17.4521,15900.0
2008-01-02 13:25:00,17.96,17.99,17.96,17.99,11400.0,17.4618,17.491,17.4618,17.491,11400.0
2008-01-02 13:30:00,17.99,18.09,17.98,18.08,39400.0,17.491,17.5882,17.4812,17.5785,39400.0
2008-01-02 13:35:00,18.08,18.1,17.99,18.1,100400.0,17.5785,17.5979,17.491,17.5979,100400.0
2008-01-02 13:40:00,18.09,18.09,17.98,18.07,51500.0,17.5882,17.5882,17.4812,17.5687,51500.0
2008-01-02 13:45:00,18.08,18.13,18.08,18.13,36100.0,17.5785,17.6271,17.5785,17.6271,36100.0
2008-01-02 13:50:00,18.13,18.15,17.98,18.02,70200.0,17.6271,17.6465,17.4812,17.5201,70200.0
2008-01-02 13:55:00,18.04,18.15,18.0,18.03,42000.0,17.5396,17.6465,17.5007,17.5298,42000.0
2008-01-02 14:00:00,18.01,18.15,18.01,18.05,27400.0,17.5104,17.6465,17.5104,17.5493,27400.0
2008-01-02 14:05:00,18.05,18.15,18.03,18.14,30700.0,17.5493,17.6465,17.5298,17.6368,30700.0
2008-01-02 14:10:00,18.15,18.19,18.07,18.1,45200.0,17.6465,17.6854,17.5687,17.5979,45200.0
2008-01-02 14:15:00,18.11,18.18,18.11,18.14,19500.0,17.6076,17.6757,17.6076,17.6368,19500.0
2008-01-02 14:20:00,18.14,18.14,18.1,18.11,31700.0,17.6368,17.6368,17.5979,17.6076,31700.0
2008-01-02 14:25:00,18.1,18.13,18.1,18.13,12100.0,17.5979,17.6271,17.5979,17.6271,12100.0
2008-01-02 14:30:00,18.13,18.15,18.13,18.14,16200.0,17.6271,17.6465,17.6271,17.6368,16200.0
2008-01-02 14:35:00,18.14,18.14,18.05,18.05,47800.0,17.6368,17.6368,17.5493,17.5493,47800.0
2008-01-02 14:40:00,18.05,18.06,18.03,18.04,13400.0,17.5493,17.559,17.5298,17.5396,13400.0
2008-01-02 14:45:00,18.05,18.09,18.04,18.09,18100.0,17.5493,17.5882,17.5396,17.5882,18100.0
2008-01-02 14:50:00,18.08,18.09,18.08,18.08,13600.0,17.5785,17.5882,17.5785,17.5785,13600.0
2008-01-02 14:55:00,18.08,18.09,17.97,17.98,49200.0,17.5785,17.5882,17.4715,17.4812,49200.0
2008-01-02 15:00:00,17.97,18.0,17.97,17.97,26600.0,17.4715,17.5007,17.4715,17.4715,26600.0
2008-01-02 15:05:00,17.97,17.97,17.92,17.92,26100.0,17.4715,17.4715,17.4229,17.4229,26100.0
2008-01-02 15:10:00,17.92,17.92,17.81,17.85,32000.0,17.4229,17.4229,17.316,17.3548,32000.0
2008-01-02 15:15:00,17.85,17.88,17.76,17.77,23800.0,17.3548,17.384,17.2673,17.2771,23800.0
2008-01-02 15:20:00,17.78,17.89,17.76,17.87,24600.0,17.2868,17.3937,17.2673,17.3743,24600.0
2008-01-02 15:25:00,17.89,17.9,17.86,17.88,15300.0,17.3937,17.4035,17.3646,17.384,15300.0
2008-01-02 15:30:00,17.87,17.93,17.85,17.9,34200.0,17.3743,17.4326,17.3548,17.4035,34200.0
2008-01-02 15:35:00,17.9,17.91,17.84,17.86,38800.0,17.4035,17.4132,17.3451,17.3646,38800.0
2008-01-02 15:40:00,17.85,17.86,17.83,17.85,19200.0,17.3548,17.3646,17.3354,17.3548,19200.0
2008-01-02 15:45:00,17.84,17.85,17.77,17.77,30700.0,17.3451,17.3548,17.2771,17.2771,30700.0
2008-01-02 15:50:00,17.77,17.83,17.71,17.83,54600.0,17.2771,17.3354,17.2187,17.3354,54600.0
2008-01-02 15:55:00,17.83,17.83,17.71,17.76,46200.0,17.3354,17.3354,17.2187,17.2673,46200.0
2008-01-03 09:30:00,18.34,18.65,18.3,18.3,201900.0,17.8312,18.1327,17.7924,17.7924,201900.0
2008-01-03 09:35:00,18.3,18.34,18.02,18.24,72100.0,17.7924,17.8312,17.5201,17.734,72100.0
2008-01-03 09:40:00,18.24,18.27,18.15,18.23,64900.0,17.734,17.7632,17.6465,17.7243,64900.0
2008-01-03 09:45:00,18.24,18.47,18.24,18.36,61600.0,17.734,17.9576,17.734,17.8507,61600.0
2008-01-03 09:50:00,18.36,18.37,18.24,18.3,47700.0,17.8507,17.8604,17.734,17.7924,47700.0
2008-01-03 09:55:00,18.26,18.38,18.2,18.24,65200.0,17.7535,17.8701,17.6951,17.734,65200.0
2008-01-03 10:00:00,18.24,18.31,18.01,18.13,73400.0,17.734,17.8021,17.5104,17.6271,73400.0
2008-01-03 10:05:00,18.11,18.23,18.07,18.22,61700.0,17.6076,17.7243,17.5687,17.7146,61700.0
2008-01-03 10:10:00,18.22,18.23,18.12,18.15,64300.0,17.7146,17.7243,17.6174,17.6465,64300.0
2008-01-03 10:15:00,18.15,18.22,18.13,18.22,31900.0,17.6465,17.7146,17.6271,17.7146,31900.0
2008-01-03 10:20:00,18.22,18.3,18.17,18.3,51100.0,17.7146,17.7924,17.666,17.7924,51100.0
2008-01-03 10:25:00,18.3,18.35,18.26,18.33,48200.0,17.7924,17.841,17.7535,17.8215,48200.0
2008-01-03 10:30:00,18.33,18.43,18.32,18.41,83900.0,17.8215,17.9188,17.8118,17.8993,83900.0
2008-01-03 10:35:00,18.44,18.44,18.35,18.37,69600.0,17.9285,17.9285,17.841,17.8604,69600.0
2008-01-03 10:40:00,18.37,18.39,18.27,18.27,37400.0,17.8604,17.8799,17.7632,17.7632,37400.0
2008-01-03 10:45:00,18.26,18.29,18.24,18.28,20400.0,17.7535,17.7826,17.734,17.7729,20400.0
2008-01-03 10:50:00,18.26,18.45,18.26,18.36,46100.0,17.7535,17.9382,17.7535,17.8507,46100.0
2008-01-03 10:55:00,18.36,18.39,18.24,18.26,46700.0,17.8507,17.8799,17.734,17.7535,46700.0
2008-01-03 11:00:00,18.26,18.35,18.23,18.35,20700.0,17.7535,17.841,17.7243,17.841,20700.0
2008-01-03 11:05:00,18.35,18.39,18.34,18.36,20800.0,17.841,17.8799,17.8312,17.8507,20800.0
2008-01-03 11:10:00,18.36,18.4,18.32,18.32,24100.0,17.8507,17.8896,17.8118,17.8118,24100.0
2008-01-03 11:15:00,18.32,18.39,18.25,18.28,46600.0,17.8118,17.8799,17.7437,17.7729,46600.0
2008-01-03 11:20:00,18.29,18.3,18.22,18.24,12600.0,17.7826,17.7924,17.7146,17.734,12600.0
2008-01-03 11:25:00,18.24,18.29,18.22,18.24,12200.0,17.734,17.7826,17.7146,17.734,12200.0
2008-01-03 11:30:00,18.24,18.32,18.22,18.3,17900.0,17.734,17.8118,17.7146,17.7924,17900.0
2008-01-03 11:35:00,18.3,18.33,18.29,18.29,10100.0,17.7924,17.8215,17.7826,17.7826,10100.0
2008-01-03 11:40:00,18.29,18.32,18.28,18.29,9400.0,17.7826,17.8118,17.7729,17.7826,9400.0
2008-01-03 11:45:00,18.28,18.3,18.23,18.23,21000.0,17.7729,17.7924,17.7243,17.7243,21000.0
2008-01-03 11:50:00,18.24,18.34,18.23,18.29,38900.0,17.734,17.8312,17.7243,17.7826,38900.0
2008-01-03 11:55:00,18.29,18.3,18.21,18.22,9500.0,17.7826,17.7924,17.7049,17.7146,9500.0
2008-01-03 12:00:00,18.22,18.22,18.18,18.19,8400.0,17.7146,17.7146,17.6757,17.6854,8400.0
2008-01-03 12:05:00,18.19,18.21,18.18,18.19,11500.0,17.6854,17.7049,17.6757,17.6854,11500.0
2008-01-03 12:10:00,18.2,18.21,18.19,18.19,6600.0,17.6951,17.7049,17.6854,17.6854,6600.0
2008-01-03 12:15:00,18.2,18.22,18.16,18.16,9900.0,17.6951,17.7146,17.6562,17.6562,9900.0
2008-01-03 12:20:00,18.16,18.17,18.14,18.15,11000.0,17.6562,17.666,17.6368,17.6465,11000.0
2008-01-03 12:25:00,18.15,18.16,18.14,18.14,10900.0,17.6465,17.6562,17.6368,17.6368,10900.0
2008-01-03 12:30:00,18.14,18.2,18.14,18.2,6800.0,17.6368,17.6951,17.6368,17.6951,6800.0
2008-01-03 12:35:00,18.2,18.22,18.1,18.13,19000.0,17.6951,17.7146,17.5979,17.6271,19000.0
2008-01-03 12:40:00,18.12,18.13,18.07,18.1,10400.0,17.6174,17.6271,17.5687,17.5979,10400.0
2008-01-03 12:45:00,18.1,18.1,18.08,18.09,6400.0,17.5979,17.5979,17.5785,17.5882,6400.0
2008-01-03 12:50:00,18.1,18.1,18.07,18.07,7000.0,17.5979,17.5979,17.5687,17.5687,7000.0
2008-01-03 12:55:00,18.08,18.15,18.07,18.15,17000.0,17.5785,17.6465,17.5687,17.6465,17000.0
2008-01-03 13:00:00,18.16,18.18,18.15,18.16,8900.0,17.6562,17.6757,17.6465,17.6562,8900.0
2008-01-03 13:05:00,18.16,18.16,18.13,18.14,7600.0,17.6562,17.6562,17.6271,17.6368,7600.0
2008-01-03 13:10:00,18.14,18.16,18.13,18.15,14400.0,17.6368,17.6562,17.6271,17.6465,14400.0
2008-01-03 13:15:00,18.15,18.15,18.13,18.15,14000.0,17.6465,17.6465,17.6271,17.6465,14000.0
2008-01-03 13:20:00,18.15,18.15,18.12,18.14,10600.0,17.6465,17.6465,17.6174,17.6368,10600.0
2008-01-03 13:25:00,18.15,18.15,18.08,18.09,15700.0,17.6465,17.6465,17.5785,17.5882,15700.0
2008-01-03 13:30:00,18.08,18.14,18.07,18.1,22200.0,17.5785,17.6368,17.5687,17.5979,22200.0
2008-01-03 13:35:00,18.1,18.14,18.1,18.13,17900.0,17.5979,17.6368,17.5979,17.6271,17900.0
2008-01-03 13:40:00,18.14,18.15,18.11,18.11,10600.0,17.6368,17.6465,17.6076,17.6076,10600.0
2008-01-03 13:45:00,18.11,18.18,18.09,18.17,40500.0,17.6076,17.6757,17.5882,17.666,40500.0
2008-01-03 13:50:00,18.16,18.18,18.13,18.14,15000.0,17.6562,17.6757,17.6271,17.6368,15000.0
2008-01-03 13:55:00,18.14,18.16,18.1,18.13,10400.0,17.6368,17.6562,17.5979,17.6271,10400.0
2008-01-03 14:00:00,18.13,18.16,18.11,18.15,51500.0,17.6271,17.6562,17.6076,17.6465,51500.0
2008-01-03 14:05:00,18.15,18.15,18.11,18.13,21200.0,17.6465,17.6465,17.6076,17.6271,21200.0
2008-01-03 14:10:00,18.12,18.15,18.05,18.11,30600.0,17.6174,17.6465,17.5493,17.6076,30600.0
2008-01-03 14:15:00,18.13,18.15,18.11,18.15,20500.0,17.6271,17.6465,17.6076,17.6465,20500.0
2008-01-03 14:20:00,18.15,18.2,18.15,18.18,26300.0,17.6465,17.6951,17.6465,17.6757,26300.0
2008-01-03 14:25:00,18.19,18.2,18.19,18.19,15500.0,17.6854,17.6951,17.6854,17.6854,15500.0
2008-01-03 14:30:00,18.2,18.25,18.15,18.2,30000.0,17.6951,17.7437,17.6465,17.6951,30000.0
2008-01-03 14:35:00,18.19,18.2,18.14,18.15,26900.0,17.6854,17.6951,17.6368,17.6465,26900.0
2008-01-03 14:40:00,18.14,18.15,18.13,18.13,15200.0,17.6368,17.6465,17.6271,17.6271,15200.0
2008-01-03 14:45:00,18.13,18.14,18.11,18.12,12300.0,17.6271,17.6368,17.6076,17.6174,12300.0
2008-01-03 14:50:00,18.12,18.13,18.04,18.04,24800.0,17.6174,17.6271,17.5396,17.5396,24800.0
2008-01-03 14:55:00,18.05,18.13,18.03,18.12,32200.0,17.5493,17.6271,17.5298,17.6174,32200.0
2008-01-03 15:00:00,18.12,18.15,18.05,18.05,29400.0,17.6174,17.6465,17.5493,17.5493,29400.0
2008-01-03 15:05:00,18.04,18.06,18.03,18.05,27900.0,17.5396,17.559,17.5298,17.5493,27900.0
2008-01-03 15:10:00,18.06,18.07,18.05,18.07,20600.0,17.559,17.5687,17.5493,17.5687,20600.0
2008-01-03 15:15:00,18.07,18.07,18.02,18.02,21800.0,17.5687,17.5687,17.5201,17.5201,21800.0
2008-01-03 15:20:00,18.03,18.04,18.01,18.02,30200.0,17.5298,17.5396,17.5104,17.5201,30200.0
2008-01-03 15:25:00,18.01,18.12,18.01,18.12,56800.0,17.5104,17.6174,17.5104,17.6174,56800.0
2008-01-03 15:30:00,18.1,18.12,18.02,18.1,32300.0,17.5979,17.6174,17.5201,17.5979,32300.0
2008-01-03 15:35:00,18.11,18.18,18.1,18.16,32400.0,17.6076,17.6757,17.5979,17.6562,32400.0
2008-01-03 15:40:00,18.15,18.21,18.14,18.2,58600.0,17.6465,17.7049,17.6368,17.6951,58600.0
2008-01-03 15:45:00,18.2,18.22,18.2,18.21,42100.0,17.6951,17.7146,17.6951,17.7049,42100.0
2008-01-03 15:50:00,18.21,18.24,18.16,18.23,56500.0,17.7049,17.734,17.6562,17.7243,56500.0
2008-01-03 15:55:00,18.23,18.26,18.19,18.26,44600.0,17.7243,17.7535,17.6854,17.7535,44600.0
2008-01-04 09:30:00,18.05,18.11,17.78,17.81,33700.0,17.5493,17.6076,17.2868,17.316,33700.0
2008-01-04 09:35:00,17.78,17.81,17.67,17.71,29100.0,17.2868,17.316,17.1798,17.2187,29100.0
2008-01-04 09:40:00,17.69,17.71,17.67,17.68,30000.0,17.1993,17.2187,17.1798,17.1896,30000.0
2008-01-04 09:45:00,17.68,17.76,17.65,17.67,21800.0,17.1896,17.2673,17.1604,17.1798,21800.0
2008-01-04 09:50:00,17.68,17.82,17.68,17.73,38100.0,17.1896,17.3257,17.1896,17.2382,38100.0
2008-01-04 09:55:00,17.73,17.79,17.68,17.75,22900.0,17.2382,17.2965,17.1896,17.2576,22900.0
2008-01-04 10:00:00,17.77,17.82,17.62,17.63,50900.0,17.2771,17.3257,17.1312,17.1409,50900.0
2008-01-04 10:05:00,17.64,17.82,17.62,17.82,39400.0,17.1507,17.3257,17.1312,17.3257,39400.0
2008-01-04 10:10:00,17.84,17.86,17.75,17.84,45300.0,17.3451,17.3646,17.2576,17.3451,45300.0
2008-01-04 10:15:00,17.87,17.87,17.64,17.64,32400.0,17.3743,17.3743,17.1507,17.1507,32400.0
2008-01-04 10:20:00,17.64,17.71,17.64,17.68,49300.0,17.1507,17.2187,17.1507,17.1896,49300.0
2008-01-04 10:25:00,17.68,17.76,17.65,17.74,47600.0,17.1896,17.2673,17.1604,17.2479,47600.0
2008-01-04 10:30:00,17.74,17.75,17.68,17.69,43300.0,17.2479,17.2576,17.1896,17.1993,43300.0
2008-01-04 10:35:00,17.69,17.78,17.68,17.74,73500.0,17.1993,17.2868,17.1896,17.2479,73500.0
2008-01-04 10:40:00,17.74,17.75,17.67,17.67,37700.0,17.2479,17.2576,17.1798,17.1798,37700.0
2008-01-04 10:45:00,17.67,17.69,17.6,17.63,96500.0,17.1798,17.1993,17.1118,17.1409,96500.0
2008-01-04 10:50:00,17.63,17.63,17.58,17.58,37900.0,17.1409,17.1409,17.0923,17.0923,37900.0
2008-01-04 10:55:00,17.58,17.58,17.5,17.56,68000.0,17.0923,17.0923,17.0146,17.0729,68000.0
2008-01-04 11:00:00,17.57,17.63,17.52,17.52,23700.0,17.0826,17.1409,17.034,17.034,23700.0
2008-01-04 11:05:00,17.53,17.54,17.52,17.52,17700.0,17.0437,17.0534,17.034,17.034,17700.0
2008-01-04 11:10:00,17.53,17.53,17.5,17.5,14500.0,17.0437,17.0437,17.0146,17.0146,14500.0
2008-01-04 11:15:00,17.51,17.51,17.41,17.42,31800.0,17.0243,17.0243,16.927,16.9368,31800.0
2008-01-04 11:20:00,17.43,17.46,17.41,17.41,28200.0,16.9465,16.9757,16.927,16.927,28200.0
2008-01-04 11:25:00,17.41,17.45,17.4,17.44,25000.0,16.927,16.9659,16.9173,16.9562,25000.0
2008-01-04 11:30:00,17.43,17.44,17.4,17.43,16800.0,16.9465,16.9562,16.9173,16.9465,16800.0
2008-01-04 11:35:00,17.43,17.43,17.37,17.41,18300.0,16.9465,16.9465,16.8882,16.927,18300.0
2008-01-04 11:40:00,17.41,17.42,17.35,17.35,13400.0,16.927,16.9368,16.8687,16.8687,13400.0
2008-01-04 11:45:00,17.33,17.38,17.31,17.38,19100.0,16.8493,16.8979,16.8298,16.8979,19100.0
2008-01-04 11:50:00,17.38,17.41,17.35,17.39,12600.0,16.8979,16.927,16.8687,16.9076,12600.0
2008-01-04 11:55:00,17.4,17.42,17.39,17.41,11200.0,16.9173,16.9368,16.9076,16.927,11200.0
2008-01-04 12:00:00,17.42,17.51,17.41,17.51,21600.0,16.9368,17.0243,16.927,17.0243,21600.0
2008-01-04 12:05:00,17.51,17.52,17.49,17.5,24000.0,17.0243,17.034,17.0048,17.0146,24000.0
2008-01-04 12:10:00,17.5,17.57,17.5,17.55,49300.0,17.0146,17.0826,17.0146,17.0632,49300.0
2008-01-04 12:15:00,17.56,17.56,17.53,17.54,19800.0,17.0729,17.0729,17.0437,17.0534,19800.0
2008-01-04 12:20:00,17.53,17.54,17.41,17.41,23400.0,17.0437,17.0534,16.927,16.927,23400.0
2008-01-04 12:25:00,17.41,17.42,17.36,17.37,17700.0,16.927,16.9368,16.8784,16.8882,17700.0
2008-01-04 12:30:00,17.36,17.42,17.36,17.42,10300.0,16.8784,16.9368,16.8784,16.9368,10300.0
2008-01-04 12:35:00,17.41,17.45,17.41,17.44,8700.0,16.927,16.9659,16.927,16.9562,8700.0
2008-01-04 12:40:00,17.44,17.57,17.44,17.57,15500.0,16.9562,17.0826,16.9562,17.0826,15500.0
2008-01-04 12:45:00,17.56,17.59,17.54,17.59,16000.0,17.0729,17.1021,17.0534,17.1021,16000.0
2008-01-04 12:50:00,17.59,17.59,17.53,17.55,8000.0,17.1021,17.1021,17.0437,17.0632,8000.0
2008-01-04 12:55:00,17.56,17.56,17.53,17.53,4000.0,17.0729,17.0729,17.0437,17.0437,4000.0
2008-01-04 13:00:00,17.54,17.54,17.4,17.47,21000.0,17.0534,17.0534,16.9173,16.9854,21000.0
2008-01-04 13:05:00,17.48,17.52,17.47,17.49,13200.0,16.9951,17.034,16.9854,17.0048,13200.0
2008-01-04 13:10:00,17.48,17.49,17.47,17.48,9600.0,16.9951,17.0048,16.9854,16.9951,9600.0
2008-01-04 13:15:00,17.49,17.49,17.48,17.49,10500.0,17.0048,17.0048,16.9951,17.0048,10500.0
2008-01-04 13:20:00,17.48,17.49,17.48,17.48,4100.0,16.9951,17.0048,16.9951,16.9951,4100.0
2008-01-04 13:25:00,17.48,17.49,17.44,17.44,10400.0,16.9951,17.0048,16.9562,16.9562,10400.0
2008-01-04 13:30:00,17.45,17.45,17.4,17.41,14300.0,16.9659,16.9659,16.9173,16.927,14300.0
2008-01-04 13:35:00,17.41,17.45,17.4,17.43,24100.0,16.927,16.9659,16.9173,16.9465,24100.0
2008-01-04 13:40:00,17.44,17.44,17.41,17.41,6600.0,16.9562,16.9562,16.927,16.927,6600.0
2008-01-04 13:45:00,17.42,17.42,17.4,17.41,4600.0,16.9368,16.9368,16.9173,16.927,4600.0
2008-01-04 13:50:00,17.41,17.43,17.41,17.43,9100.0,16.927,16.9465,16.927,16.9465,9100.0
2008-01-04 13:55:00,17.43,17.43,17.41,17.41,15300.0,16.9465,16.9465,16.927,16.927,15300.0
2008-01-04 14:00:00,17.41,17.42,17.4,17.41,6200.0,16.927,16.9368,16.9173,16.927,6200.0
2008-01-04 14:05:00,17.41,17.44,17.4,17.43,12500.0,16.927,16.9562,16.9173,16.9465,12500.0
2008-01-04 14:10:00,17.43,17.43,17.42,17.42,3000.0,16.9465,16.9465,16.9368,16.9368,3000.0
2008-01-04 14:15:00,17.42,17.43,17.42,17.43,10600.0,16.9368,16.9465,16.9368,16.9465,10600.0
2008-01-04 14:20:00,17.42,17.44,17.4,17.44,21600.0,16.9368,16.9562,16.9173,16.9562,21600.0
2008-01-04 14:25:00,17.45,17.47,17.44,17.47,13700.0,16.9659,16.9854,16.9562,16.9854,13700.0
2008-01-04 14:30:00,17.46,17.55,17.46,17.54,30800.0,16.9757,17.0632,16.9757,17.0534,30800.0
2008-01-04 14:35:00,17.54,17.55,17.43,17.44,26800.0,17.0534,17.0632,16.9465,16.9562,26800.0
2008-01-04 14:40:00,17.44,17.46,17.43,17.46,30600.0,16.9562,16.9757,16.9465,16.9757,30600.0
2008-01-04 14:45:00,17.45,17.46,17.41,17.45,41300.0,16.9659,16.9757,16.927,16.9659,41300.0
2008-01-04 14:50:00,17.45,17.45,17.42,17.42,34700.0,16.9659,16.9659,16.9368,16.9368,34700.0
2008-01-04 14:55:00,17.43,17.48,17.43,17.48,29800.0,16.9465,16.9951,16.9465,16.9951,29800.0
2008-01-04 15:00:00,17.48,17.49,17.47,17.47,9500.0,16.9951,17.0048,16.9854,16.9854,9500.0
2008-01-04 15:05:00,17.47,17.49,17.45,17.49,22700.0,16.9854,17.0048,16.9659,17.0048,22700.0
2008-01-04 15:10:00,17.49,17.5,17.47,17.48,15000.0,17.0048,17.0146,16.9854,16.9951,15000.0
2008-01-04 15:15:00,17.48,17.49,17.48,17.48,15800.0,16.9951,17.0048,16.9951,16.9951,15800.0
2008-01-04 15:20:00,17.48,17.51,17.45,17.47,28100.0,16.9951,17.0243,16.9659,16.9854,28100.0
2008-01-04 15:25:00,17.49,17.56,17.49,17.56,15600.0,17.0048,17.0729,17.0048,17.0729,15600.0
2008-01-04 15:30:00,17.55,17.56,17.44,17.48,46100.0,17.0632,17.0729,16.9562,16.9951,46100.0
2008-01-04 15:35:00,17.49,17.53,17.45,17.48,37400.0,17.0048,17.0437,16.9659,16.9951,37400.0
2008-01-04 15:40:00,17.48,17.51,17.45,17.51,55300.0,16.9951,17.0243,16.9659,17.0243,55300.0
2008-01-04 15:45:00,17.49,17.49,17.4,17.41,48900.0,17.0048,17.0048,16.9173,16.927,48900.0
2008-01-04 15:50:00,17.4,17.41,17.31,17.32,58400.0,16.9173,16.927,16.8298,16.8395,58400.0
2008-01-04 15:55:00,17.32,17.36,17.28,17.33,55300.0,16.8395,16.8784,16.8007,16.8493,55300.0
2008-01-07 09:30:00,17.45,17.45,17.21,17.37,38900.0,16.9659,16.9659,16.7326,16.8882,38900.0
2008-01-07 09:35:00,17.37,17.37,17.25,17.27,13200.0,16.8882,16.8882,16.7715,16.7909,13200.0
2008-01-07 09:40:00,17.27,17.27,17.09,17.12,32500.0,16.7909,16.7909,16.6159,16.6451,32500.0
2008-01-07 09:45:00,17.13,17.46,17.13,17.46,35500.0,16.6548,16.9757,16.6548,16.9757,35500.0
2008-01-07 09:50:00,17.46,17.64,17.46,17.6,44100.0,16.9757,17.1507,16.9757,17.1118,44100.0
2008-01-07 09:55:00,17.63,17.68,17.61,17.63,34300.0,17.1409,17.1896,17.1215,17.1409,34300.0
2008-01-07 10:00:00,17.63,17.64,17.55,17.55,18900.0,17.1409,17.1507,17.0632,17.0632,18900.0
2008-01-07 10:05:00,17.58,17.59,17.42,17.42,17600.0,17.0923,17.1021,16.9368,16.9368,17600.0
2008-01-07 10:10:00,17.4,17.4,17.2,17.2,46200.0,16.9173,16.9173,16.7229,16.7229,46200.0
2008-01-07 10:15:00,17.17,17.17,17.03,17.05,9800.0,16.6937,16.6937,16.5576,16.577,9800.0
2008-01-07 10:20:00,17.05,17.12,17.03,17.11,21400.0,16.577,16.6451,16.5576,16.6354,21400.0
2008-01-07 10:25:00,17.11,17.19,16.93,16.93,50400.0,16.6354,16.7132,16.4604,16.4604,50400.0
2008-01-07 10:30:00,16.91,16.99,16.82,16.88,50900.0,16.4409,16.5187,16.3534,16.4117,50900.0
2008-01-07 10:35:00,16.87,16.89,16.58,16.7,74200.0,16.402,16.4215,16.1201,16.2367,74200.0
2008-01-07 10:40:00,16.7,16.86,16.69,16.73,49700.0,16.2367,16.3923,16.227,16.2659,49700.0
2008-01-07 10:45:00,16.76,16.76,16.52,16.54,50200.0,16.2951,16.2951,16.0617,16.0812,50200.0
2008-01-07 10:50:00,16.54,16.67,16.46,16.63,92300.0,16.0812,16.2076,16.0034,16.1687,92300.0
2008-01-07 10:55:00,16.59,16.62,16.55,16.56,22500.0,16.1298,16.159,16.0909,16.1006,22500.0
2008-01-07 11:00:00,16.56,16.59,16.55,16.55,19800.0,16.1006,16.1298,16.0909,16.0909,19800.0
2008-01-07 11:05:00,16.56,16.58,16.48,16.52,53800.0,16.1006,16.1201,16.0228,16.0617,53800.0
2008-01-07 11:10:00,16.52,16.56,16.5,16.55,31500.0,16.0617,16.1006,16.0423,16.0909,31500.0
2008-01-07 11:15:00,16.56,16.61,16.54,16.57,14200.0,16.1006,16.1492,16.0812,16.1103,14200.0
2008-01-07 11:20:00,16.58,16.67,16.58,16.61,19300.0,16.1201,16.2076,16.1201,16.1492,19300.0
2008-01-07 11:25:00,16.61,16.63,16.51,16.54,22400.0,16.1492,16.1687,16.052,16.0812,22400.0
2008-01-07 11:30:00,16.54,16.55,16.5,16.52,25700.0,16.0812,16.0909,16.0423,16.0617,25700.0
2008-01-07 11:35:00,16.52,16.54,16.46,16.52,39500.0,16.0617,16.0812,16.0034,16.0617,39500.0
2008-01-07 11:40:00,16.5,16.51,16.48,16.5,11700.0,16.0423,16.052,16.0228,16.0423,11700.0
2008-01-07 11:45:00,16.5,16.52,16.3,16.33,65200.0,16.0423,16.0617,15.8478,15.877,65200.0
2008-01-07 11:50:00,16.33,16.36,16.27,16.33,69400.0,15.877,15.9062,15.8187,15.877,69400.0
2008-01-07 11:55:00,16.33,16.47,16.3,16.47,39200.0,15.877,16.0131,15.8478,16.0131,39200.0
2008-01-07 12:00:00,16.46,16.59,16.46,16.58,25500.0,16.0034,16.1298,16.0034,16.1201,25500.0
2008-01-07 12:05:00,16.58,16.72,16.57,16.64,32100.0,16.1201,16.2562,16.1103,16.1784,32100.0
2008-01-07 12:10:00,16.64,16.69,16.6,16.69,14100.0,16.1784,16.227,16.1395,16.227,14100.0
2008-01-07 12:15:00,16.69,16.71,16.65,16.68,14000.0,16.227,16.2465,16.1881,16.2173,14000.0
2008-01-07 12:20:00,16.68,16.72,16.67,16.68,17500.0,16.2173,16.2562,16.2076,16.2173,17500.0
2008-01-07 12:25:00,16.67,16.78,16.67,16.75,21400.0,16.2076,16.3145,16.2076,16.2854,21400.0
2008-01-07 12:30:00,16.75,16.75,16.7,16.71,10600.0,16.2854,16.2854,16.2367,16.2465,10600.0
2008-01-07 12:35:00,16.73,16.75,16.71,16.74,12300.0,16.2659,16.2854,16.2465,16.2756,12300.0
2008-01-07 12:40:00,16.74,16.74,16.65,16.67,17000.0,16.2756,16.2756,16.1881,16.2076,17000.0
2008-01-07 12:45:00,16.66,16.7,16.66,16.7,9100.0,16.1979,16.2367,16.1979,16.2367,9100.0
2008-01-07 12:50:00,16.7,16.8,16.7,16.77,14000.0,16.2367,16.334,16.2367,16.3048,14000.0
2008-01-07 12:55:00,16.78,16.81,16.78,16.81,9900.0,16.3145,16.3437,16.3145,16.3437,9900.0
2008-01-07 13:00:00,16.81,16.81,16.77,16.81,9300.0,16.3437,16.3437,16.3048,16.3437,9300.0
2008-01-07 13:05:00,16.8,16.82,16.79,16.82,17300.0,16.334,16.3534,16.3242,16.3534,17300.0
2008-01-07 13:10:00,16.81,16.86,16.8,16.8,25800.0,16.3437,16.3923,16.334,16.334,25800.0
2008-01-07 13:15:00,16.81,16.81,16.77,16.81,19900.0,16.3437,16.3437,16.3048,16.3437,19900.0
2008-01-07 13:20:00,16.81,16.82,16.77,16.78,14600.0,16.3437,16.3534,16.3048,16.3145,14600.0
2008-01-07 13:25:00,16.78,16.79,16.75,16.78,9300.0,16.3145,16.3242,16.2854,16.3145,9300.0
2008-01-07 13:30:00,16.78,16.83,16.78,16.82,13000.0,16.3145,16.3631,16.3145,16.3534,13000.0
2008-01-07 13:35:00,16.83,16.85,16.8,16.81,12500.0,16.3631,16.3826,16.334,16.3437,12500.0
2008-01-07 13:40:00,16.8,16.82,16.78,16.79,11300.0,16.334,16.3534,16.3145,16.3242,11300.0
2008-01-07 13:45:00,16.78,16.81,16.75,16.8,21200.0,16.3145,16.3437,16.2854,16.334,21200.0
2008-01-07 13:50:00,16.78,16.8,16.75,16.76,12500.0,16.3145,16.334,16.2854,16.2951,12500.0
2008-01-07 13:55:00,16.76,16.84,16.71,16.83,20500.0,16.2951,16.3729,16.2465,16.3631,20500.0
2008-01-07 14:00:00,16.82,16.84,16.76,16.77,11400.0,16.3534,16.3729,16.2951,16.3048,11400.0
2008-01-07 14:05:00,16.75,16.78,16.72,16.74,24000.0,16.2854,16.3145,16.2562,16.2756,24000.0
2008-01-07 14:10:00,16.73,16.74,16.67,16.67,21600.0,16.2659,16.2756,16.2076,16.2076,21600.0
2008-01-07 14:15:00,16.68,16.7,16.66,16.7,26500.0,16.2173,16.2367,16.1979,16.2367,26500.0
2008-01-07 14:20:00,16.7,16.72,16.68,16.7,15800.0,16.2367,16.2562,16.2173,16.2367,15800.0
2008-01-07 14:25:00,16.7,16.7,16.65,16.67,9400.0,16.2367,16.2367,16.1881,16.2076,9400.0
2008-01-07 14:30:00,16.67,16.69,16.67,16.69,18000.0,16.2076,16.227,16.2076,16.227,18000.0
2008-01-07 14:35:00,16.69,16.71,16.68,16.71,10300.0,16.227,16.2465,16.2173,16.2465,10300.0
2008-01-07 14:40:00,16.71,16.71,16.66,16.69,20200.0,16.2465,16.2465,16.1979,16.227,20200.0
2008-01-07 14:45:00,16.68,16.69,16.66,16.66,6400.0,16.2173,16.227,16.1979,16.1979,6400.0
2008-01-07 14:50:00,16.67,16.67,16.51,16.52,31000.0,16.2076,16.2076,16.052,16.0617,31000.0
2008-01-07 14:55:00,16.52,16.53,16.42,16.44,43400.0,16.0617,16.0715,15.9645,15.984,43400.0
2008-01-07 15:00:00,16.44,16.48,16.42,16.46,24400.0,15.984,16.0228,15.9645,16.0034,24400.0
2008-01-07 15:05:00,16.46,16.49,16.42,16.44,32500.0,16.0034,16.0326,15.9645,15.984,32500.0
2008-01-07 15:10:00,16.44,16.44,16.36,16.4,42500.0,15.984,15.984,15.9062,15.9451,42500.0
2008-01-07 15:15:00,16.38,16.39,16.26,16.35,41300.0,15.9256,15.9353,15.8089,15.8965,41300.0
2008-01-07 15:20:00,16.34,16.39,16.34,16.38,32400.0,15.8867,15.9353,15.8867,15.9256,32400.0
2008-01-07 15:25:00,16.38,16.42,16.36,16.41,12700.0,15.9256,15.9645,15.9062,15.9548,12700.0
2008-01-07 15:30:00,16.41,16.42,16.4,16.41,12800.0,15.9548,15.9645,15.9451,15.9548,12800.0
2008-01-07 15:35:00,16.42,16.44,16.39,16.39,18300.0,15.9645,15.984,15.9353,15.9353,18300.0
2008-01-07 15:40:00,16.4,16.43,16.39,16.39,32300.0,15.9451,15.9742,15.9353,15.9353,32300.0
2008-01-07 15:45:00,16.39,16.43,16.36,16.4,29900.0,15.9353,15.9742,15.9062,15.9451,29900.0
2008-01-07 15:50:00,16.39,16.45,16.37,16.45,55800.0,15.9353,15.9937,15.9159,15.9937,55800.0
2008-01-07 15:55:00,16.45,16.46,16.39,16.39,64300.0,15.9937,16.0034,15.9353,15.9353,64300.0
2008-01-08 09:30:00,16.51,16.51,16.2,16.2,17900.0,16.052,16.052,15.7506,15.7506,17900.0
2008-01-08 09:35:00,16.2,16.56,16.2,16.55,18600.0,15.7506,16.1006,15.7506,16.0909,18600.0
2008-01-08 09:40:00,16.57,16.69,16.55,16.68,17000.0,16.1103,16.227,16.0909,16.2173,17000.0
2008-01-08 09:45:00,16.68,16.69,16.52,16.52,25500.0,16.2173,16.227,16.0617,16.0617,25500.0
2008-01-08 09:50:00,16.52,16.63,16.5,16.6,29500.0,16.0617,16.1687,16.0423,16.1395,29500.0
2008-01-08 09:55:00,16.6,16.62,16.5,16.56,29200.0,16.1395,16.159,16.0423,16.1006,29200.0
2008-01-08 10:00:00,16.56,16.59,16.52,16.55,20900.0,16.1006,16.1298,16.0617,16.0909,20900.0
2008-01-08 10:05:00,16.54,16.56,16.52,16.54,19800.0,16.0812,16.1006,16.0617,16.0812,19800.0
2008-01-08 10:10:00,16.53,16.56,16.53,16.55,24700.0,16.0715,16.1006,16.0715,16.0909,24700.0
2008-01-08 10:15:00,16.56,16.57,16.48,16.5,19800.0,16.1006,16.1103,16.0228,16.0423,19800.0
2008-01-08 10:20:00,16.5,16.55,16.47,16.55,21800.0,16.0423,16.0909,16.0131,16.0909,21800.0
2008-01-08 10:25:00,16.55,16.56,16.47,16.5,21100.0,16.0909,16.1006,16.0131,16.0423,21100.0
2008-01-08 10:30:00,16.51,16.55,16.49,16.54,30700.0,16.052,16.0909,16.0326,16.0812,30700.0
2008-01-08 10:35:00,16.54,16.54,16.47,16.48,28100.0,16.0812,16.0812,16.0131,16.0228,28100.0
2008-01-08 10:40:00,16.48,16.5,16.47,16.49,11600.0,16.0228,16.0423,16.0131,16.0326,11600.0
2008-01-08 10:45:00,16.49,16.5,16.44,16.45,10700.0,16.0326,16.0423,15.984,15.9937,10700.0
2008-01-08 10:50:00,16.45,16.47,16.43,16.45,16100.0,15.9937,16.0131,15.9742,15.9937,16100.0
2008-01-08 10:55:00,16.45,16.45,16.42,16.45,11200.0,15.9937,15.9937,15.9645,15.9937,11200.0
2008-01-08 11:00:00,16.45,16.47,16.4,16.4,20900.0,15.9937,16.0131,15.9451,15.9451,20900.0
2008-01-08 11:05:00,16.4,16.41,16.35,16.36,17400.0,15.9451,15.9548,15.8965,15.9062,17400.0
2008-01-08 11:10:00,16.35,16.37,16.25,16.28,32300.0,15.8965,15.9159,15.7992,15.8284,32300.0
2008-01-08 11:15:00,16.27,16.27,16.14,16.16,30400.0,15.8187,15.8187,15.6923,15.7117,30400.0
2008-01-08 11:20:00,16.16,16.17,16.09,16.14,14400.0,15.7117,15.7214,15.6437,15.6923,14400.0
2008-01-08 11:25:00,16.13,16.15,16.1,16.13,8800.0,15.6826,15.702,15.6534,15.6826,8800.0
2008-01-08 11:30:00,16.12,16.13,16.06,16.07,16100.0,15.6728,15.6826,15.6145,15.6242,16100.0
2008-01-08 11:35:00,16.06,16.1,16.04,16.05,35100.0,15.6145,15.6534,15.5951,15.6048,35100.0
2008-01-08 11:40:00,16.05,16.12,15.96,15.98,75600.0,15.6048,15.6728,15.5173,15.5367,75600.0
2008-01-08 11:45:00,15.96,16.05,15.96,16.01,34300.0,15.5173,15.6048,15.5173,15.5659,34300.0
2008-01-08 11:50:00,16.0,16.01,15.91,15.91,32900.0,15.5562,15.5659,15.4687,15.4687,32900.0
2008-01-08 11:55:00,15.91,15.94,15.84,15.93,65200.0,15.4687,15.4978,15.4006,15.4881,65200.0
2008-01-08 12:00:00,15.93,15.94,15.91,15.93,23700.0,15.4881,15.4978,15.4687,15.4881,23700.0
2008-01-08 12:05:00,15.93,15.93,15.89,15.93,16200.0,15.4881,15.4881,15.4492,15.4881,16200.0
2008-01-08 12:10:00,15.93,15.93,15.84,15.88,50700.0,15.4881,15.4881,15.4006,15.4395,50700.0
2008-01-08 12:15:00,15.88,15.93,15.87,15.88,42800.0,15.4395,15.4881,15.4298,15.4395,42800.0
2008-01-08 12:20:00,15.87,15.89,15.83,15.87,18800.0,15.4298,15.4492,15.3909,15.4298,18800.0
2008-01-08 12:25:00,15.87,15.87,15.82,15.84,30200.0,15.4298,15.4298,15.3812,15.4006,30200.0
2008-01-08 12:30:00,15.84,15.84,15.82,15.82,13400.0,15.4006,15.4006,15.3812,15.3812,13400.0
2008-01-08 12:35:00,15.83,15.9,15.82,15.89,55200.0,15.3909,15.4589,15.3812,15.4492,55200.0
2008-01-08 12:40:00,15.89,15.89,15.84,15.85,71400.0,15.4492,15.4492,15.4006,15.4103,71400.0
2008-01-08 12:45:00,15.85,15.9,15.82,15.89,18200.0,15.4103,15.4589,15.3812,15.4492,18200.0
2008-01-08 12:50:00,15.89,15.9,15.89,15.89,10600.0,15.4492,15.4589,15.4492,15.4492,10600.0
2008-01-08 12:55:00,15.89,15.9,15.85,15.88,29100.0,15.4492,15.4589,15.4103,15.4395,29100.0
2008-01-08 13:00:00,15.88,15.89,15.85,15.87,12400.0,15.4395,15.4492,15.4103,15.4298,12400.0
2008-01-08 13:05:00,15.87,15.9,15.86,15.9,9300.0,15.4298,15.4589,15.42,15.4589,9300.0
2008-01-08 13:10:00,15.9,16.0,15.89,16.0,38900.0,15.4589,15.5562,15.4492,15.5562,38900.0
2008-01-08 13:15:00,16.0,16.03,15.94,15.96,53600.0,15.5562,15.5853,15.4978,15.5173,53600.0
2008-01-08 13:20:00,15.97,15.98,15.94,15.98,17900.0,15.527,15.5367,15.4978,15.5367,17900.0
2008-01-08 13:25:00,15.97,16.06,15.97,16.04,13300.0,15.527,15.6145,15.527,15.5951,13300.0
2008-01-08 13:30:00,16.03,16.05,16.0,16.04,17900.0,15.5853,15.6048,15.5562,15.5951,17900.0
2008-01-08 13:35:00,16.04,16.04,15.96,15.98,28500.0,15.5951,15.5951,15.5173,15.5367,28500.0
2008-01-08 13:40:00,15.99,16.01,15.97,16.0,15600.0,15.5464,15.5659,15.527,15.5562,15600.0
2008-01-08 13:45:00,16.01,16.02,16.0,16.02,11400.0,15.5659,15.5756,15.5562,15.5756,11400.0
2008-01-08 13:50:00,16.03,16.06,16.03,16.06,13700.0,15.5853,15.6145,15.5853,15.6145,13700.0
2008-01-08 13:55:00,16.05,16.08,16.05,16.08,17300.0,15.6048,15.6339,15.6048,15.6339,17300.0
2008-01-08 14:00:00,16.08,16.16,16.08,16.11,41300.0,15.6339,15.7117,15.6339,15.6631,41300.0
2008-01-08 14:05:00,16.12,16.13,16.11,16.11,18400.0,15.6728,15.6826,15.6631,15.6631,18400.0
2008-01-08 14:10:00,16.11,16.15,16.11,16.14,9300.0,15.6631,15.702,15.6631,15.6923,9300.0
2008-01-08 14:15:00,16.14,16.16,16.14,16.15,18400.0,15.6923,15.7117,15.6923,15.702,18400.0
2008-01-08 14:20:00,16.15,16.18,16.12,16.13,35800.0,15.702,15.7312,15.6728,15.6826,35800.0
2008-01-08 14:25:00,16.13,16.18,16.12,16.18,18400.0,15.6826,15.7312,15.6728,15.7312,18400.0
2008-01-08 14:30:00,16.19,16.31,16.19,16.23,29900.0,15.7409,15.8576,15.7409,15.7798,29900.0
2008-01-08 14:35:00,16.23,16.24,16.14,16.21,17100.0,15.7798,15.7895,15.6923,15.7603,17100.0
2008-01-08 14:40:00,16.2,16.23,16.18,16.19,25600.0,15.7506,15.7798,15.7312,15.7409,25600.0
2008-01-08 14:45:00,16.19,16.19,15.98,16.0,50600.0,15.7409,15.7409,15.5367,15.5562,50600.0
2008-01-08 14:50:00,16.03,16.12,16.03,16.08,28300.0,15.5853,15.6728,15.5853,15.6339,28300.0
2008-01-08 14:55:00,16.08,16.12,16.08,16.11,33300.0,15.6339,15.6728,15.6339,15.6631,33300.0
2008-01-08 15:00:00,16.09,16.1,16.06,16.07,25900.0,15.6437,15.6534,15.6145,15.6242,25900.0
2008-01-08 15:05:00,16.07,16.07,16.0,16.01,37000.0,15.6242,15.6242,15.5562,15.5659,37000.0
2008-01-08 15:10:00,16.01,16.05,15.99,16.04,40700.0,15.5659,15.6048,15.5464,15.5951,40700.0
2008-01-08 15:15:00,16.03,16.03,15.89,15.89,47500.0,15.5853,15.5853,15.4492,15.4492,47500.0
2008-01-08 15:20:00,15.89,15.9,15.75,15.85,132300.0,15.4492,15.4589,15.3131,15.4103,132300.0
2008-01-08 15:25:00,15.85,15.86,15.76,15.84,71200.0,15.4103,15.42,15.3228,15.4006,71200.0
2008-01-08 15:30:00,15.84,15.89,15.81,15.85,67800.0,15.4006,15.4492,15.3714,15.4103,67800.0
2008-01-08 15:35:00,15.85,15.85,15.78,15.79,99400.0,15.4103,15.4103,15.3423,15.352,99400.0
2008-01-08 15:40:00,15.8,15.82,15.74,15.8,76400.0,15.3617,15.3812,15.3034,15.3617,76400.0
2008-01-08 15:45:00,15.8,15.86,15.79,15.84,70300.0,15.3617,15.42,15.352,15.4006,70300.0
2008-01-08 15:50:00,15.85,15.85,15.64,15.67,51200.0,15.4103,15.4103,15.2061,15.2353,51200.0
2008-01-08 15:55:00,15.68,15.83,15.66,15.69,39000.0,15.245,15.3909,15.2256,15.2548,39000.0
2008-01-09 09:30:00,15.71,15.87,15.4,15.49,31300.0,15.2742,15.4298,14.9728,15.0603,31300.0
2008-01-09 09:35:00,15.45,15.48,15.24,15.46,19500.0,15.0214,15.0506,14.8172,15.0311,19500.0
2008-01-09 09:40:00,15.47,15.6,15.43,15.46,39800.0,15.0409,15.1673,15.002,15.0311,39800.0
2008-01-09 09:45:00,15.47,15.48,15.12,15.17,34400.0,15.0409,15.0506,14.7006,14.7492,34400.0
2008-01-09 09:50:00,15.2,15.38,15.2,15.35,38500.0,14.7784,14.9534,14.7784,14.9242,38500.0
2008-01-09 09:55:00,15.35,15.5,15.35,15.5,18700.0,14.9242,15.07,14.9242,15.07,18700.0
2008-01-09 10:00:00,15.5,15.56,15.44,15.47,30200.0,15.07,15.1284,15.0117,15.0409,30200.0
2008-01-09 10:05:00,15.47,15.51,15.4,15.51,55700.0,15.0409,15.0798,14.9728,15.0798,55700.0
2008-01-09 10:10:00,15.51,15.53,15.46,15.5,70900.0,15.0798,15.0992,15.0311,15.07,70900.0
2008-01-09 10:15:00,15.5,15.51,15.44,15.47,22800.0,15.07,15.0798,15.0117,15.0409,22800.0
2008-01-09 10:20:00,15.48,15.51,15.46,15.49,14600.0,15.0506,15.0798,15.0311,15.0603,14600.0
2008-01-09 10:25:00,15.49,15.49,15.45,15.48,10500.0,15.0603,15.0603,15.0214,15.0506,10500.0
2008-01-09 10:30:00,15.47,15.49,15.41,15.43,20100.0,15.0409,15.0603,14.9825,15.002,20100.0
2008-01-09 10:35:00,15.42,15.46,15.42,15.44,10000.0,14.9923,15.0311,14.9923,15.0117,10000.0
2008-01-09 10:40:00,15.44,15.48,15.44,15.45,21100.0,15.0117,15.0506,15.0117,15.0214,21100.0
2008-01-09 10:45:00,15.47,15.48,15.44,15.45,10200.0,15.0409,15.0506,15.0117,15.0214,10200.0
2008-01-09 10:50:00,15.45,15.49,15.44,15.49,13600.0,15.0214,15.0603,15.0117,15.0603,13600.0
2008-01-09 10:55:00,15.48,15.5,15.48,15.5,30300.0,15.0506,15.07,15.0506,15.07,30300.0
2008-01-09 11:00:00,15.49,15.51,15.45,15.48,20400.0,15.0603,15.0798,15.0214,15.0506,20400.0
2008-01-09 11:05:00,15.48,15.5,15.47,15.49,9400.0,15.0506,15.07,15.0409,15.0603,9400.0
2008-01-09 11:10:00,15.49,15.5,15.48,15.49,10900.0,15.0603,15.07,15.0506,15.0603,10900.0
2008-01-09 11:15:00,15.48,15.5,15.48,15.49,13600.0,15.0506,15.07,15.0506,15.0603,13600.0
2008-01-09 11:20:00,15.48,15.5,15.45,15.48,12100.0,15.0506,15.07,15.0214,15.0506,12100.0
2008-01-09 11:25:00,15.48,15.5,15.46,15.48,9900.0,15.0506,15.07,15.0311,15.0506,9900.0
2008-01-09 11:30:00,15.49,15.5,15.47,15.47,17800.0,15.0603,15.07,15.0409,15.0409,17800.0
2008-01-09 11:35:00,15.45,15.47,15.41,15.45,18600.0,15.0214,15.0409,14.9825,15.0214,18600.0
2008-01-09 11:40:00,15.45,15.46,15.42,15.44,5800.0,15.0214,15.0311,14.9923,15.0117,5800.0
2008-01-09 11:45:00,15.44,15.46,15.43,15.45,12400.0,15.0117,15.0311,15.002,15.0214,12400.0
2008-01-09 11:50:00,15.46,15.49,15.4,15.42,19300.0,15.0311,15.0603,14.9728,14.9923,19300.0
2008-01-09 11:55:00,15.43,15.43,15.35,15.35,35100.0,15.002,15.002,14.9242,14.9242,35100.0
2008-01-09 12:00:00,15.36,15.37,15.35,15.35,15300.0,14.9339,14.9436,14.9242,14.9242,15300.0
2008-01-09 12:05:00,15.36,15.37,15.35,15.35,19800.0,14.9339,14.9436,14.9242,14.9242,19800.0
2008-01-09 12:10:00,15.34,15.35,15.34,15.35,14700.0,14.9145,14.9242,14.9145,14.9242,14700.0
2008-01-09 12:15:00,15.34,15.36,15.34,15.35,15500.0,14.9145,14.9339,14.9145,14.9242,15500.0
2008-01-09 12:20:00,15.35,15.35,15.34,15.34,7700.0,14.9242,14.9242,14.9145,14.9145,7700.0
2008-01-09 12:25:00,15.34,15.35,15.34,15.34,14400.0,14.9145,14.9242,14.9145,14.9145,14400.0
2008-01-09 12:30:00,15.34,15.35,15.34,15.34,19400.0,14.9145,14.9242,14.9145,14.9145,19400.0
2008-01-09 12:35:00,15.35,15.35,15.34,15.34,28100.0,14.9242,14.9242,14.9145,14.9145,28100.0
2008-01-09 12:40:00,15.34,15.35,15.32,15.32,10200.0,14.9145,14.9242,14.895,14.895,10200.0
2008-01-09 12:45:00,15.32,15.33,15.29,15.32,25100.0,14.895,14.9047,14.8659,14.895,25100.0
2008-01-09 12:50:00,15.33,15.35,15.29,15.33,29400.0,14.9047,14.9242,14.8659,14.9047,29400.0
2008-01-09 12:55:00,15.33,15.33,15.27,15.3,18900.0,14.9047,14.9047,14.8464,14.8756,18900.0
2008-01-09 13:00:00,15.3,15.31,15.25,15.31,30100.0,14.8756,14.8853,14.827,14.8853,30100.0
2008-01-09 13:05:00,15.3,15.3,15.29,15.29,4400.0,14.8756,14.8756,14.8659,14.8659,4400.0
2008-01-09 13:10:00,15.29,15.3,15.26,15.27,8100.0,14.8659,14.8756,14.8367,14.8464,8100.0
2008-01-09 13:15:00,15.28,15.29,15.26,15.28,5500.0,14.8561,14.8659,14.8367,14.8561,5500.0
2008-01-09 13:20:00,15.28,15.31,15.28,15.3,11000.0,14.8561,14.8853,14.8561,14.8756,11000.0
2008-01-09 13:25:00,15.29,15.31,15.29,15.3,8400.0,14.8659,14.8853,14.8659,14.8756,8400.0
2008-01-09 13:30:00,15.3,15.31,15.28,15.3,18700.0,14.8756,14.8853,14.8561,14.8756,18700.0
2008-01-09 13:35:00,15.28,15.31,15.26,15.27,18700.0,14.8561,14.8853,14.8367,14.8464,18700.0
2008-01-09 13:40:00,15.28,15.28,15.25,15.27,6800.0,14.8561,14.8561,14.827,14.8464,6800.0
2008-01-09 13:45:00,15.27,15.3,15.27,15.28,18800.0,14.8464,14.8756,14.8464,14.8561,18800.0
2008-01-09 13:50:00,15.28,15.3,15.27,15.3,15900.0,14.8561,14.8756,14.8464,14.8756,15900.0
2008-01-09 13:55:00,15.29,15.31,15.27,15.28,33200.0,14.8659,14.8853,14.8464,14.8561,33200.0
2008-01-09 14:00:00,15.28,15.29,15.27,15.29,18200.0,14.8561,14.8659,14.8464,14.8659,18200.0
2008-01-09 14:05:00,15.28,15.29,15.27,15.27,16400.0,14.8561,14.8659,14.8464,14.8464,16400.0
2008-01-09 14:10:00,15.27,15.29,15.26,15.27,23300.0,14.8464,14.8659,14.8367,14.8464,23300.0
2008-01-09 14:15:00,15.27,15.27,15.24,15.24,27700.0,14.8464,14.8464,14.8172,14.8172,27700.0
2008-01-09 14:20:00,15.24,15.27,15.24,15.26,17000.0,14.8172,14.8464,14.8172,14.8367,17000.0
2008-01-09 14:25:00,15.25,15.29,15.24,15.26,26300.0,14.827,14.8659,14.8172,14.8367,26300.0
2008-01-09 14:30:00,15.26,15.29,15.24,15.26,34200.0,14.8367,14.8659,14.8172,14.8367,34200.0
2008-01-09 14:35:00,15.25,15.3,15.25,15.28,31000.0,14.827,14.8756,14.827,14.8561,31000.0
2008-01-09 14:40:00,15.29,15.3,15.26,15.27,28700.0,14.8659,14.8756,14.8367,14.8464,28700.0
2008-01-09 14:45:00,15.28,15.31,15.27,15.3,27500.0,14.8561,14.8853,14.8464,14.8756,27500.0
2008-01-09 14:50:00,15.3,15.34,15.3,15.32,36000.0,14.8756,14.9145,14.8756,14.895,36000.0
2008-01-09 14:55:00,15.33,15.47,15.31,15.46,48700.0,14.9047,15.0409,14.8853,15.0311,48700.0
2008-01-09 15:00:00,15.45,15.5,15.45,15.5,27000.0,15.0214,15.07,15.0214,15.07,27000.0
2008-01-09 15:05:00,15.5,15.64,15.49,15.59,58800.0,15.07,15.2061,15.0603,15.1575,58800.0
2008-01-09 15:10:00,15.57,15.58,15.45,15.48,34500.0,15.1381,15.1478,15.0214,15.0506,34500.0
2008-01-09 15:15:00,15.48,15.54,15.48,15.51,28100.0,15.0506,15.1089,15.0506,15.0798,28100.0
2008-01-09 15:20:00,15.5,15.57,15.5,15.55,40100.0,15.07,15.1381,15.07,15.1186,40100.0
2008-01-09 15:25:00,15.55,15.57,15.49,15.52,28400.0,15.1186,15.1381,15.0603,15.0895,28400.0
2008-01-09 15:30:00,15.53,15.53,15.49,15.52,26400.0,15.0992,15.0992,15.0603,15.0895,26400.0
2008-01-09 15:35:00,15.52,15.65,15.52,15.61,47500.0,15.0895,15.2159,15.0895,15.177,47500.0
2008-01-09 15:40:00,15.61,15.65,15.6,15.63,46200.0,15.177,15.2159,15.1673,15.1964,46200.0
2008-01-09 15:45:00,15.63,15.64,15.5,15.51,44000.0,15.1964,15.2061,15.07,15.0798,44000.0
2008-01-09 15:50:00,15.5,15.62,15.48,15.5,79700.0,15.07,15.1867,15.0506,15.07,79700.0
2008-01-09 15:55:00,15.5,15.62,15.49,15.55,86100.0,15.07,15.1867,15.0603,15.1186,86100.0
2008-01-10 09:30:00,15.46,15.83,15.46,15.83,32500.0,15.0311,15.3909,15.0311,15.3909,32500.0
2008-01-10 09:35:00,15.83,15.89,15.73,15.73,20200.0,15.3909,15.4492,15.2937,15.2937,20200.0
2008-01-10 09:40:00,15.76,15.8,15.68,15.78,7100.0,15.3228,15.3617,15.245,15.3423,7100.0
2008-01-10 09:45:00,15.78,15.88,15.74,15.74,15200.0,15.3423,15.4395,15.3034,15.3034,15200.0
2008-01-10 09:50:00,15.85,15.85,15.69,15.69,11500.0,15.4103,15.4103,15.2548,15.2548,11500.0
2008-01-10 09:55:00,15.65,15.7,15.63,15.68,11700.0,15.2159,15.2645,15.1964,15.245,11700.0
2008-01-10 10:00:00,15.67,15.7,15.64,15.68,12800.0,15.2353,15.2645,15.2061,15.245,12800.0
2008-01-10 10:05:00,15.64,15.7,15.64,15.7,14100.0,15.2061,15.2645,15.2061,15.2645,14100.0
2008-01-10 10:10:00,15.69,15.76,15.69,15.72,14400.0,15.2548,15.3228,15.2548,15.2839,14400.0
2008-01-10 10:15:00,15.74,15.75,15.62,15.74,9500.0,15.3034,15.3131,15.1867,15.3034,9500.0
2008-01-10 10:20:00,15.73,15.74,15.66,15.66,10100.0,15.2937,15.3034,15.2256,15.2256,10100.0
2008-01-10 10:25:00,15.66,15.68,15.53,15.54,20800.0,15.2256,15.245,15.0992,15.1089,20800.0
2008-01-10 10:30:00,15.55,15.6,15.54,15.59,17100.0,15.1186,15.1673,15.1089,15.1575,17100.0
2008-01-10 10:35:00,15.6,15.64,15.58,15.64,16400.0,15.1673,15.2061,15.1478,15.2061,16400.0
2008-01-10 10:40:00,15.64,15.67,15.62,15.66,8500.0,15.2061,15.2353,15.1867,15.2256,8500.0
2008-01-10 10:45:00,15.66,15.7,15.65,15.66,8000.0,15.2256,15.2645,15.2159,15.2256,8000.0
2008-01-10 10:50:00,15.66,15.66,15.59,15.6,11300.0,15.2256,15.2256,15.1575,15.1673,11300.0
2008-01-10 10:55:00,15.6,15.6,15.5,15.51,27100.0,15.1673,15.1673,15.07,15.0798,27100.0
2008-01-10 11:00:00,15.48,15.51,15.44,15.51,14400.0,15.0506,15.0798,15.0117,15.0798,14400.0
2008-01-10 11:05:00,15.51,15.56,15.51,15.56,6600.0,15.0798,15.1284,15.0798,15.1284,6600.0
2008-01-10 11:10:00,15.56,15.59,15.52,15.58,15200.0,15.1284,15.1575,15.0895,15.1478,15200.0
2008-01-10 11:15:00,15.59,15.64,15.59,15.64,7500.0,15.1575,15.2061,15.1575,15.2061,7500.0
2008-01-10 11:20:00,15.64,15.65,15.64,15.65,7200.0,15.2061,15.2159,15.2061,15.2159,7200.0
2008-01-10 11:25:00,15.65,15.65,15.57,15.61,17400.0,15.2159,15.2159,15.1381,15.177,17400.0
2008-01-10 11:30:00,15.63,15.65,15.62,15.65,7700.0,15.1964,15.2159,15.1867,15.2159,7700.0
2008-01-10 11:35:00,15.64,15.71,15.64,15.7,10900.0,15.2061,15.2742,15.2061,15.2645,10900.0
2008-01-10 11:40:00,15.7,15.7,15.67,15.68,11000.0,15.2645,15.2645,15.2353,15.245,11000.0
2008-01-10 11:45:00,15.68,15.77,15.68,15.77,20400.0,15.245,15.3325,15.245,15.3325,20400.0
2008-01-10 11:50:00,15.77,15.98,15.77,15.98,32900.0,15.3325,15.5367,15.3325,15.5367,32900.0
2008-01-10 11:55:00,15.99,16.75,15.99,16.6,131400.0,15.5464,16.2854,15.5464,16.1395,131400.0
2008-01-10 12:00:00,16.6,16.61,16.35,16.42,68100.0,16.1395,16.1492,15.8965,15.9645,68100.0
2008-01-10 12:05:00,16.39,16.44,16.18,16.42,53800.0,15.9353,15.984,15.7312,15.9645,53800.0
2008-01-10 12:10:00,16.41,16.41,16.33,16.35,19500.0,15.9548,15.9548,15.877,15.8965,19500.0
2008-01-10 12:15:00,16.35,16.49,16.35,16.49,24600.0,15.8965,16.0326,15.8965,16.0326,24600.0
2008-01-10 12:20:00,16.48,16.51,16.4,16.42,38800.0,16.0228,16.052,15.9451,15.9645,38800.0
2008-01-10 12:25:00,16.4,16.42,16.21,16.34,84600.0,15.9451,15.9645,15.7603,15.8867,84600.0
2008-01-10 12:30:00,16.36,16.37,16.25,16.25,30400.0,15.9062,15.9159,15.7992,15.7992,30400.0
2008-01-10 12:35:00,16.25,16.26,16.12,16.12,15700.0,15.7992,15.8089,15.6728,15.6728,15700.0
2008-01-10 12:40:00,16.13,16.13,16.03,16.03,33700.0,15.6826,15.6826,15.5853,15.5853,33700.0
2008-01-10 12:45:00,16.05,16.22,15.96,16.22,24700.0,15.6048,15.7701,15.5173,15.7701,24700.0
2008-01-10 12:50:00,16.21,16.33,16.16,16.18,23600.0,15.7603,15.877,15.7117,15.7312,23600.0
2008-01-10 12:55:00,16.19,16.41,16.19,16.32,18200.0,15.7409,15.9548,15.7409,15.8673,18200.0
2008-01-10 13:00:00,16.36,16.36,16.27,16.31,17600.0,15.9062,15.9062,15.8187,15.8576,17600.0
2008-01-10 13:05:00,16.29,16.31,16.2,16.2,12900.0,15.8381,15.8576,15.7506,15.7506,12900.0
2008-01-10 13:10:00,16.2,16.38,16.16,16.38,44200.0,15.7506,15.9256,15.7117,15.9256,44200.0
2008-01-10 13:15:00,16.38,16.48,16.38,16.48,31300.0,15.9256,16.0228,15.9256,16.0228,31300.0
2008-01-10 13:20:00,16.47,16.52,16.45,16.47,68900.0,16.0131,16.0617,15.9937,16.0131,68900.0
2008-01-10 13:25:00,16.47,16.49,16.46,16.49,18300.0,16.0131,16.0326,16.0034,16.0326,18300.0
2008-01-10 13:30:00,16.47,16.48,16.34,16.35,14100.0,16.0131,16.0228,15.8867,15.8965,14100.0
2008-01-10 13:35:00,16.34,16.35,16.09,16.1,23800.0,15.8867,15.8965,15.6437,15.6534,23800.0
2008-01-10 13:40:00,16.13,16.39,16.11,16.36,52100.0,15.6826,15.9353,15.6631,15.9062,52100.0
2008-01-10 13:45:00,16.35,16.45,16.29,16.44,27400.0,15.8965,15.9937,15.8381,15.984,27400.0
2008-01-10 13:50:00,16.47,16.48,16.35,16.48,29400.0,16.0131,16.0228,15.8965,16.0228,29400.0
2008-01-10 13:55:00,16.48,16.53,16.41,16.44,39300.0,16.0228,16.0715,15.9548,15.984,39300.0
2008-01-10 14:00:00,16.49,16.49,16.36,16.4,23800.0,16.0326,16.0326,15.9062,15.9451,23800.0
2008-01-10 14:05:00,16.41,16.47,16.4,16.41,28500.0,15.9548,16.0131,15.9451,15.9548,28500.0
2008-01-10 14:10:00,16.42,16.5,16.4,16.42,9400.0,15.9645,16.0423,15.9451,15.9645,9400.0
2008-01-10 14:15:00,16.42,16.45,16.41,16.45,28500.0,15.9645,15.9937,15.9548,15.9937,28500.0
2008-01-10 14:20:00,16.45,16.46,16.41,16.43,24100.0,15.9937,16.0034,15.9548,15.9742,24100.0
2008-01-10 14:25:00,16.43,16.43,16.24,16.26,25800.0,15.9742,15.9742,15.7895,15.8089,25800.0
2008-01-10 14:30:00,16.25,16.33,16.19,16.21,26100.0,15.7992,15.877,15.7409,15.7603,26100.0
2008-01-10 14:35:00,16.2,16.36,16.2,16.36,15700.0,15.7506,15.9062,15.7506,15.9062,15700.0
2008-01-10 14:40:00,16.33,16.46,16.33,16.46,8900.0,15.877,16.0034,15.877,16.0034,8900.0
2008-01-10 14:45:00,16.44,16.46,16.44,16.45,10700.0,15.984,16.0034,15.984,15.9937,10700.0
2008-01-10 14:50:00,16.45,16.48,16.43,16.45,15100.0,15.9937,16.0228,15.9742,15.9937,15100.0
2008-01-10 14:55:00,16.45,16.49,16.44,16.47,14800.0,15.9937,16.0326,15.984,16.0131,14800.0
2008-01-10 15:00:00,16.45,16.57,16.45,16.47,34200.0,15.9937,16.1103,15.9937,16.0131,34200.0
2008-01-10 15:05:00,16.49,16.63,16.49,16.59,59900.0,16.0326,16.1687,16.0326,16.1298,59900.0
2008-01-10 15:10:00,16.59,16.6,16.49,16.49,30400.0,16.1298,16.1395,16.0326,16.0326,30400.0
2008-01-10 15:15:00,16.5,16.51,16.4,16.43,20000.0,16.0423,16.052,15.9451,15.9742,20000.0
2008-01-10 15:20:00,16.43,16.47,16.42,16.43,14600.0,15.9742,16.0131,15.9645,15.9742,14600.0
2008-01-10 15:25:00,16.44,16.47,16.42,16.46,23200.0,15.984,16.0131,15.9645,16.0034,23200.0
2008-01-10 15:30:00,16.45,16.64,16.43,16.61,27200.0,15.9937,16.1784,15.9742,16.1492,27200.0
2008-01-10 15:35:00,16.6,16.6,16.51,16.53,11600.0,16.1395,16.1395,16.052,16.0715,11600.0
2008-01-10 15:40:00,16.52,16.54,16.5,16.5,22300.0,16.0617,16.0812,16.0423,16.0423,22300.0
2008-01-10 15:45:00,16.5,16.51,16.5,16.5,25500.0,16.0423,16.052,16.0423,16.0423,25500.0
2008-01-10 15:50:00,16.51,16.58,16.5,16.57,39000.0,16.052,16.1201,16.0423,16.1103,39000.0
2008-01-10 15:55:00,16.57,16.57,16.5,16.53,138100.0,16.1103,16.1103,16.0423,16.0715,138100.0
2008-01-11 09:30:00,17.96,18.07,17.67,17.67,382200.0,17.4618,17.5687,17.1798,17.1798,382200.0
2008-01-11 09:35:00,17.74,17.78,17.26,17.34,293000.0,17.2479,17.2868,16.7812,16.859,293000.0
2008-01-11 09:40:00,17.39,17.6,17.2,17.59,289200.0,16.9076,17.1118,16.7229,17.1021,289200.0
2008-01-11 09:45:00,17.6,17.65,17.23,17.34,156500.0,17.1118,17.1604,16.752,16.859,156500.0
2008-01-11 09:50:00,17.38,17.38,17.22,17.31,103200.0,16.8979,16.8979,16.7423,16.8298,103200.0
2008-01-11 09:55:00,17.32,17.4,17.26,17.37,87600.0,16.8395,16.9173,16.7812,16.8882,87600.0
2008-01-11 10:00:00,17.37,17.4,17.27,17.39,51200.0,16.8882,16.9173,16.7909,16.9076,51200.0
2008-01-11 10:05:00,17.4,17.4,17.29,17.31,110700.0,16.9173,16.9173,16.8104,16.8298,110700.0
2008-01-11 10:10:00,17.31,17.36,17.22,17.23,161900.0,16.8298,16.8784,16.7423,16.752,161900.0
2008-01-11 10:15:00,17.24,17.38,17.24,17.35,49200.0,16.7618,16.8979,16.7618,16.8687,49200.0
2008-01-11 10:20:00,17.34,17.38,17.33,17.35,43000.0,16.859,16.8979,16.8493,16.8687,43000.0
2008-01-11 10:25:00,17.36,17.4,17.29,17.33,82400.0,16.8784,16.9173,16.8104,16.8493,82400.0
2008-01-11 10:30:00,17.32,17.32,17.22,17.24,39100.0,16.8395,16.8395,16.7423,16.7618,39100.0
2008-01-11 10:35:00,17.23,17.27,17.23,17.23,30800.0,16.752,16.7909,16.752,16.752,30800.0
2008-01-11 10:40:00,17.25,17.37,17.22,17.34,57500.0,16.7715,16.8882,16.7423,16.859,57500.0
2008-01-11 10:45:00,17.33,17.39,17.27,17.37,38600.0,16.8493,16.9076,16.7909,16.8882,38600.0
2008-01-11 10:50:00,17.36,17.4,17.35,17.36,45500.0,16.8784,16.9173,16.8687,16.8784,45500.0
2008-01-11 10:55:00,17.37,17.37,17.26,17.34,31400.0,16.8882,16.8882,16.7812,16.859,31400.0
2008-01-11 11:00:00,17.33,17.36,17.26,17.31,24800.0,16.8493,16.8784,16.7812,16.8298,24800.0
2008-01-11 11:05:00,17.29,17.31,17.28,17.29,11300.0,16.8104,16.8298,16.8007,16.8104,11300.0
2008-01-11 11:10:00,17.29,17.3,17.28,17.29,9500.0,16.8104,16.8201,16.8007,16.8104,9500.0
2008-01-11 11:15:00,17.3,17.3,17.25,17.27,21100.0,16.8201,16.8201,16.7715,16.7909,21100.0
2008-01-11 11:20:00,17.26,17.28,17.24,17.25,18200.0,16.7812,16.8007,16.7618,16.7715,18200.0
2008-01-11 11:25:00,17.26,17.27,17.24,17.25,20500.0,16.7812,16.7909,16.7618,16.7715,20500.0
2008-01-11 11:30:00,17.25,17.32,17.25,17.3,33700.0,16.7715,16.8395,16.7715,16.8201,33700.0
2008-01-11 11:35:00,17.3,17.31,17.25,17.29,20400.0,16.8201,16.8298,16.7715,16.8104,20400.0
2008-01-11 11:40:00,17.29,17.38,17.28,17.32,34100.0,16.8104,16.8979,16.8007,16.8395,34100.0
2008-01-11 11:45:00,17.32,17.32,17.28,17.29,19100.0,16.8395,16.8395,16.8007,16.8104,19100.0
2008-01-11 11:50:00,17.29,17.31,17.28,17.3,27600.0,16.8104,16.8298,16.8007,16.8201,27600.0
2008-01-11 11:55:00,17.3,17.31,17.29,17.3,23300.0,16.8201,16.8298,16.8104,16.8201,23300.0
2008-01-11 12:00:00,17.3,17.3,17.29,17.3,29800.0,16.8201,16.8201,16.8104,16.8201,29800.0
2008-01-11 12:05:00,17.29,17.4,17.18,17.3,168000.0,16.8104,16.9173,16.7034,16.8201,168000.0
2008-01-11 12:10:00,17.32,17.36,17.21,17.21,33100.0,16.8395,16.8784,16.7326,16.7326,33100.0
2008-01-11 12:15:00,17.22,17.25,17.05,17.12,93400.0,16.7423,16.7715,16.577,16.6451,93400.0
2008-01-11 12:20:00,17.17,17.26,17.05,17.21,47300.0,16.6937,16.7812,16.577,16.7326,47300.0
2008-01-11 12:25:00,17.2,17.29,17.2,17.24,19000.0,16.7229,16.8104,16.7229,16.7618,19000.0
2008-01-11 12:30:00,17.22,17.23,17.14,17.22,25900.0,16.7423,16.752,16.6645,16.7423,25900.0
2008-01-11 12:35:00,17.21,17.24,17.17,17.21,36200.0,16.7326,16.7618,16.6937,16.7326,36200.0
2008-01-11 12:40:00,17.2,17.2,17.0,17.08,35400.0,16.7229,16.7229,16.5284,16.6062,35400.0
2008-01-11 12:45:00,17.09,17.2,17.09,17.15,25300.0,16.6159,16.7229,16.6159,16.6743,25300.0
2008-01-11 12:50:00,17.15,17.28,17.05,17.23,50900.0,16.6743,16.8007,16.577,16.752,50900.0
2008-01-11 12:55:00,17.23,17.23,17.13,17.15,9300.0,16.752,16.752,16.6548,16.6743,9300.0
2008-01-11 13:00:00,17.15,17.4,17.15,17.34,119400.0,16.6743,16.9173,16.6743,16.859,119400.0
2008-01-11 13:05:00,17.35,17.5,17.32,17.42,47900.0,16.8687,17.0146,16.8395,16.9368,47900.0
2008-01-11 13:10:00,17.41,17.41,17.3,17.3,34800.0,16.927,16.927,16.8201,16.8201,34800.0
2008-01-11 13:15:00,17.31,17.32,17.25,17.27,26900.0,16.8298,16.8395,16.7715,16.7909,26900.0
2008-01-11 13:20:00,17.26,17.26,17.19,17.2,29500.0,16.7812,16.7812,16.7132,16.7229,29500.0
2008-01-11 13:25:00,17.19,17.21,17.13,17.18,19200.0,16.7132,16.7326,16.6548,16.7034,19200.0
2008-01-11 13:30:00,17.19,17.2,17.12,17.15,12900.0,16.7132,16.7229,16.6451,16.6743,12900.0
2008-01-11 13:35:00,17.15,17.19,17.12,17.15,13800.0,16.6743,16.7132,16.6451,16.6743,13800.0
2008-01-11 13:40:00,17.15,17.19,17.11,17.13,22600.0,16.6743,16.7132,16.6354,16.6548,22600.0
2008-01-11 13:45:00,17.14,17.14,17.02,17.05,46300.0,16.6645,16.6645,16.5479,16.577,46300.0
2008-01-11 13:50:00,17.04,17.11,17.04,17.06,33800.0,16.5673,16.6354,16.5673,16.5868,33800.0
2008-01-11 13:55:00,17.06,17.06,17.02,17.04,30900.0,16.5868,16.5868,16.5479,16.5673,30900.0
2008-01-11 14:00:00,17.05,17.05,16.88,16.88,52700.0,16.577,16.577,16.4117,16.4117,52700.0
2008-01-11 14:05:00,16.87,16.96,16.8,16.8,59500.0,16.402,16.4895,16.334,16.334,59500.0
2008-01-11 14:10:00,16.8,17.04,16.79,17.0,49700.0,16.334,16.5673,16.3242,16.5284,49700.0
2008-01-11 14:15:00,16.99,17.11,16.94,17.04,59400.0,16.5187,16.6354,16.4701,16.5673,59400.0
2008-01-11 14:20:00,17.03,17.05,16.98,16.98,16500.0,16.5576,16.577,16.509,16.509,16500.0
2008-01-11 14:25:00,16.99,17.01,16.98,17.0,13700.0,16.5187,16.5381,16.509,16.5284,13700.0
2008-01-11 14:30:00,17.0,17.02,16.97,16.98,33800.0,16.5284,16.5479,16.4993,16.509,33800.0
2008-01-11 14:35:00,16.97,16.99,16.95,16.98,13100.0,16.4993,16.5187,16.4798,16.509,13100.0
2008-01-11 14:40:00,16.97,16.99,16.95,16.99,17100.0,16.4993,16.5187,16.4798,16.5187,17100.0
2008-01-11 14:45:00,16.99,17.17,16.99,17.01,70200.0,16.5187,16.6937,16.5187,16.5381,70200.0
2008-01-11 14:50:00,17.03,17.2,17.02,17.05,61400.0,16.5576,16.7229,16.5479,16.577,61400.0
2008-01-11 14:55:00,17.04,17.07,17.0,17.06,39000.0,16.5673,16.5965,16.5284,16.5868,39000.0
2008-01-11 15:00:00,17.08,17.12,17.01,17.11,49200.0,16.6062,16.6451,16.5381,16.6354,49200.0
2008-01-11 15:05:00,17.13,17.25,17.02,17.13,63500.0,16.6548,16.7715,16.5479,16.6548,63500.0
2008-01-11 15:10:00,17.13,17.13,17.04,17.1,58000.0,16.6548,16.6548,16.5673,16.6256,58000.0
2008-01-11 15:15:00,17.1,17.32,17.1,17.2,77400.0,16.6256,16.8395,16.6256,16.7229,77400.0
2008-01-11 15:20:00,17.19,17.25,17.1,17.14,48500.0,16.7132,16.7715,16.6256,16.6645,48500.0
2008-01-11 15:25:00,17.14,17.25,17.1,17.11,40700.0,16.6645,16.7715,16.6256,16.6354,40700.0
2008-01-11 15:30:00,17.11,17.2,17.03,17.12,38800.0,16.6354,16.7229,16.5576,16.6451,38800.0
2008-01-11 15:35:00,17.11,17.15,17.06,17.15,24400.0,16.6354,16.6743,16.5868,16.6743,24400.0
2008-01-11 15:40:00,17.15,17.16,17.1,17.12,29800.0,16.6743,16.684,16.6256,16.6451,29800.0
2008-01-11 15:45:00,17.11,17.13,17.08,17.11,48100.0,16.6354,16.6548,16.6062,16.6354,48100.0
2008-01-11 15:50:00,17.11,17.17,17.1,17.16,49600.0,16.6354,16.6937,16.6256,16.684,49600.0
2008-01-11 15:55:00,17.16,17.18,17.1,17.18,59500.0,16.684,16.7034,16.6256,16.7034,59500.0
2008-01-14 09:30:00,17.28,17.28,16.84,16.99,46700.0,16.8007,16.8007,16.3729,16.5187,46700.0
2008-01-14 09:35:00,16.99,17.08,16.87,17.01,33600.0,16.5187,16.6062,16.402,16.5381,33600.0
2008-01-14 09:40:00,16.98,17.04,16.83,16.99,16700.0,16.509,16.5673,16.3631,16.5187,16700.0
2008-01-14 09:45:00,16.97,17.02,16.94,17.02,9300.0,16.4993,16.5479,16.4701,16.5479,9300.0
2008-01-14 09:50:00,17.01,17.07,16.98,16.99,32000.0,16.5381,16.5965,16.509,16.5187,32000.0
2008-01-14 09:55:00,16.99,17.24,16.98,17.24,18300.0,16.5187,16.7618,16.509,16.7618,18300.0
2008-01-14 10:00:00,17.25,17.25,17.14,17.24,37900.0,16.7715,16.7715,16.6645,16.7618,37900.0
2008-01-14 10:05:00,17.25,17.25,17.2,17.24,18800.0,16.7715,16.7715,16.7229,16.7618,18800.0
2008-01-14 10:10:00,17.23,17.25,17.22,17.23,10900.0,16.752,16.7715,16.7423,16.752,10900.0
2008-01-14 10:15:00,17.21,17.26,17.17,17.25,14200.0,16.7326,16.7812,16.6937,16.7715,14200.0
2008-01-14 10:20:00,17.25,17.27,17.22,17.27,16300.0,16.7715,16.7909,16.7423,16.7909,16300.0
2008-01-14 10:25:00,17.25,17.4,17.25,17.36,14400.0,16.7715,16.9173,16.7715,16.8784,14400.0
2008-01-14 10:30:00,17.36,17.42,17.33,17.37,17900.0,16.8784,16.9368,16.8493,16.8882,17900.0
2008-01-14 10:35:00,17.35,17.41,17.33,17.4,19200.0,16.8687,16.927,16.8493,16.9173,19200.0
2008-01-14 10:40:00,17.38,17.4,17.24,17.27,37600.0,16.8979,16.9173,16.7618,16.7909,37600.0
2008-01-14 10:45:00,17.27,17.49,17.24,17.46,60300.0,16.7909,17.0048,16.7618,16.9757,60300.0
2008-01-14 10:50:00,17.44,17.44,17.34,17.34,17200.0,16.9562,16.9562,16.859,16.859,17200.0
2008-01-14 10:55:00,17.35,17.51,17.34,17.49,27200.0,16.8687,17.0243,16.859,17.0048,27200.0
2008-01-14 11:00:00,17.48,17.7,17.43,17.68,38500.0,16.9951,17.209,16.9465,17.1896,38500.0
2008-01-14 11:05:00,17.68,17.7,17.53,17.61,42200.0,17.1896,17.209,17.0437,17.1215,42200.0
2008-01-14 11:10:00,17.61,17.65,17.57,17.61,27700.0,17.1215,17.1604,17.0826,17.1215,27700.0
2008-01-14 11:15:00,17.6,17.62,17.57,17.58,15600.0,17.1118,17.1312,17.0826,17.0923,15600.0
2008-01-14 11:20:00,17.57,17.63,17.54,17.6,20100.0,17.0826,17.1409,17.0534,17.1118,20100.0
2008-01-14 11:25:00,17.6,17.76,17.6,17.76,22800.0,17.1118,17.2673,17.1118,17.2673,22800.0
2008-01-14 11:30:00,17.75,17.76,17.73,17.74,20600.0,17.2576,17.2673,17.2382,17.2479,20600.0
2008-01-14 11:35:00,17.74,17.75,17.58,17.59,17400.0,17.2479,17.2576,17.0923,17.1021,17400.0
2008-01-14 11:40:00,17.58,17.65,17.56,17.61,14600.0,17.0923,17.1604,17.0729,17.1215,14600.0
2008-01-14 11:45:00,17.6,17.62,17.56,17.61,53300.0,17.1118,17.1312,17.0729,17.1215,53300.0
2008-01-14 11:50:00,17.6,17.68,17.6,17.62,48700.0,17.1118,17.1896,17.1118,17.1312,48700.0
2008-01-14 11:55:00,17.62,17.64,17.57,17.6,35500.0,17.1312,17.1507,17.0826,17.1118,35500.0
2008-01-14 12:00:00,17.6,17.61,17.55,17.57,5600.0,17.1118,17.1215,17.0632,17.0826,5600.0
2008-01-14 12:05:00,17.57,17.6,17.57,17.59,24000.0,17.0826,17.1118,17.0826,17.1021,24000.0
2008-01-14 12:10:00,17.58,17.59,17.53,17.54,21200.0,17.0923,17.1021,17.0437,17.0534,21200.0
2008-01-14 12:15:00,17.55,17.6,17.54,17.55,27800.0,17.0632,17.1118,17.0534,17.0632,27800.0
2008-01-14 12:20:00,17.54,17.59,17.54,17.58,18800.0,17.0534,17.1021,17.0534,17.0923,18800.0
2008-01-14 12:25:00,17.57,17.6,17.56,17.56,13900.0,17.0826,17.1118,17.0729,17.0729,13900.0
2008-01-14 12:30:00,17.54,17.58,17.53,17.58,21600.0,17.0534,17.0923,17.0437,17.0923,21600.0
2008-01-14 12:35:00,17.57,17.59,17.54,17.57,25200.0,17.0826,17.1021,17.0534,17.0826,25200.0
2008-01-14 12:40:00,17.56,17.6,17.51,17.58,62700.0,17.0729,17.1118,17.0243,17.0923,62700.0
2008-01-14 12:45:00,17.6,17.61,17.58,17.6,46200.0,17.1118,17.1215,17.0923,17.1118,46200.0
2008-01-14 12:50:00,17.6,17.6,17.57,17.6,18100.0,17.1118,17.1118,17.0826,17.1118,18100.0
2008-01-14 12:55:00,17.6,17.61,17.6,17.6,20600.0,17.1118,17.1215,17.1118,17.1118,20600.0
2008-01-14 13:00:00,17.6,17.61,17.6,17.6,14300.0,17.1118,17.1215,17.1118,17.1118,14300.0
2008-01-14 13:05:00,17.6,17.63,17.58,17.6,16700.0,17.1118,17.1409,17.0923,17.1118,16700.0
2008-01-14 13:10:00,17.61,17.61,17.59,17.6,30300.0,17.1215,17.1215,17.1021,17.1118,30300.0
2008-01-14 13:15:00,17.6,17.67,17.6,17.64,27800.0,17.1118,17.1798,17.1118,17.1507,27800.0
2008-01-14 13:20:00,17.64,17.67,17.63,17.67,22200.0,17.1507,17.1798,17.1409,17.1798,22200.0
2008-01-14 13:25:00,17.66,17.67,17.62,17.64,9300.0,17.1701,17.1798,17.1312,17.1507,9300.0
2008-01-14 13:30:00,17.63,17.65,17.62,17.63,9700.0,17.1409,17.1604,17.1312,17.1409,9700.0
2008-01-14 13:35:00,17.63,17.66,17.62,17.64,10900.0,17.1409,17.1701,17.1312,17.1507,10900.0
2008-01-14 13:40:00,17.62,17.63,17.59,17.6,32200.0,17.1312,17.1409,17.1021,17.1118,32200.0
2008-01-14 13:45:00,17.6,17.62,17.59,17.61,23400.0,17.1118,17.1312,17.1021,17.1215,23400.0
2008-01-14 13:50:00,17.61,17.61,17.6,17.6,10700.0,17.1215,17.1215,17.1118,17.1118,10700.0
2008-01-14 13:55:00,17.61,17.61,17.6,17.61,23700.0,17.1215,17.1215,17.1118,17.1215,23700.0
2008-01-14 14:00:00,17.6,17.61,17.58,17.61,16300.0,17.1118,17.1215,17.0923,17.1215,16300.0
2008-01-14 14:05:00,17.61,17.62,17.6,17.6,20400.0,17.1215,17.1312,17.1118,17.1118,20400.0
2008-01-14 14:10:00,17.61,17.61,17.6,17.6,10600.0,17.1215,17.1215,17.1118,17.1118,10600.0
2008-01-14 14:15:00,17.6,17.62,17.53,17.54,25400.0,17.1118,17.1312,17.0437,17.0534,25400.0
2008-01-14 14:20:00,17.52,17.55,17.51,17.54,6300.0,17.034,17.0632,17.0243,17.0534,6300.0
2008-01-14 14:25:00,17.54,17.54,17.49,17.5,15100.0,17.0534,17.0534,17.0048,17.0146,15100.0
2008-01-14 14:30:00,17.5,17.51,17.42,17.48,21200.0,17.0146,17.0243,16.9368,16.9951,21200.0
2008-01-14 14:35:00,17.48,17.49,17.47,17.49,7500.0,16.9951,17.0048,16.9854,17.0048,7500.0
2008-01-14 14:40:00,17.49,17.49,17.45,17.47,10700.0,17.0048,17.0048,16.9659,16.9854,10700.0
2008-01-14 14:45:00,17.47,17.48,17.46,17.48,5900.0,16.9854,16.9951,16.9757,16.9951,5900.0
2008-01-14 14:50:00,17.48,17.48,17.45,17.45,4100.0,16.9951,16.9951,16.9659,16.9659,4100.0
2008-01-14 14:55:00,17.46,17.5,17.45,17.48,28400.0,16.9757,17.0146,16.9659,16.9951,28400.0
2008-01-14 15:00:00,17.5,17.54,17.5,17.51,11900.0,17.0146,17.0534,17.0146,17.0243,11900.0
2008-01-14 15:05:00,17.51,17.51,17.41,17.43,17800.0,17.0243,17.0243,16.927,16.9465,17800.0
2008-01-14 15:10:00,17.41,17.53,17.41,17.52,33400.0,16.927,17.0437,16.927,17.034,33400.0
2008-01-14 15:15:00,17.52,17.52,17.49,17.52,9900.0,17.034,17.034,17.0048,17.034,9900.0
2008-01-14 15:20:00,17.52,17.53,17.48,17.51,21900.0,17.034,17.0437,16.9951,17.0243,21900.0
2008-01-14 15:25:00,17.51,17.53,17.5,17.5,14600.0,17.0243,17.0437,17.0146,17.0146,14600.0
2008-01-14 15:30:00,17.51,17.61,17.48,17.6,58400.0,17.0243,17.1215,16.9951,17.1118,58400.0
2008-01-14 15:35:00,17.6,17.67,17.56,17.65,24800.0,17.1118,17.1798,17.0729,17.1604,24800.0
2008-01-14 15:40:00,17.65,17.68,17.6,17.64,24900.0,17.1604,17.1896,17.1118,17.1507,24900.0
2008-01-14 15:45:00,17.64,17.71,17.63,17.65,37200.0,17.1507,17.2187,17.1409,17.1604,37200.0
2008-01-14 15:50:00,17.65,17.7,17.62,17.67,56500.0,17.1604,17.209,17.1312,17.1798,56500.0
2008-01-14 15:55:00,17.67,17.67,17.53,17.57,41800.0,17.1798,17.1798,17.0437,17.0826,41800.0
2008-01-15 09:30:00,17.43,17.5,17.12,17.12,47000.0,16.9465,17.0146,16.6451,16.6451,47000.0
2008-01-15 09:35:00,17.13,17.45,17.13,17.45,48500.0,16.6548,16.9659,16.6548,16.9659,48500.0
2008-01-15 09:40:00,17.45,17.66,17.41,17.66,85900.0,16.9659,17.1701,16.927,17.1701,85900.0
2008-01-15 09:45:00,17.66,17.78,17.57,17.58,38700.0,17.1701,17.2868,17.0826,17.0923,38700.0
2008-01-15 09:50:00,17.57,17.69,17.53,17.63,21700.0,17.0826,17.1993,17.0437,17.1409,21700.0
2008-01-15 09:55:00,17.65,17.65,17.57,17.59,26000.0,17.1604,17.1604,17.0826,17.1021,26000.0
2008-01-15 10:00:00,17.59,17.59,17.5,17.54,54100.0,17.1021,17.1021,17.0146,17.0534,54100.0
2008-01-15 10:05:00,17.54,17.71,17.51,17.7,70300.0,17.0534,17.2187,17.0243,17.209,70300.0
2008-01-15 10:10:00,17.71,17.75,17.69,17.73,46800.0,17.2187,17.2576,17.1993,17.2382,46800.0
2008-01-15 10:15:00,17.73,17.76,17.52,17.53,29100.0,17.2382,17.2673,17.034,17.0437,29100.0
2008-01-15 10:20:00,17.53,17.53,17.47,17.5,26100.0,17.0437,17.0437,16.9854,17.0146,26100.0
2008-01-15 10:25:00,17.5,17.59,17.49,17.56,17100.0,17.0146,17.1021,17.0048,17.0729,17100.0
2008-01-15 10:30:00,17.54,17.54,17.5,17.51,10000.0,17.0534,17.0534,17.0146,17.0243,10000.0
2008-01-15 10:35:00,17.51,17.52,17.4,17.4,24000.0,17.0243,17.034,16.9173,16.9173,24000.0
2008-01-15 10:40:00,17.4,17.4,17.3,17.32,13700.0,16.9173,16.9173,16.8201,16.8395,13700.0
2008-01-15 10:45:00,17.31,17.42,17.28,17.42,21000.0,16.8298,16.9368,16.8007,16.9368,21000.0
2008-01-15 10:50:00,17.43,17.47,17.39,17.42,23600.0,16.9465,16.9854,16.9076,16.9368,23600.0
2008-01-15 10:55:00,17.42,17.42,17.37,17.39,12300.0,16.9368,16.9368,16.8882,16.9076,12300.0
2008-01-15 11:00:00,17.37,17.49,17.37,17.47,24800.0,16.8882,17.0048,16.8882,16.9854,24800.0
2008-01-15 11:05:00,17.47,17.48,17.33,17.35,28500.0,16.9854,16.9951,16.8493,16.8687,28500.0
2008-01-15 11:10:00,17.36,17.41,17.32,17.39,29900.0,16.8784,16.927,16.8395,16.9076,29900.0
2008-01-15 11:15:00,17.4,17.43,17.31,17.41,26500.0,16.9173,16.9465,16.8298,16.927,26500.0
2008-01-15 11:20:00,17.41,17.43,17.4,17.41,16800.0,16.927,16.9465,16.9173,16.927,16800.0
2008-01-15 11:25:00,17.41,17.42,17.38,17.41,57800.0,16.927,16.9368,16.8979,16.927,57800.0
2008-01-15 11:30:00,17.42,17.42,17.33,17.39,51000.0,16.9368,16.9368,16.8493,16.9076,51000.0
2008-01-15 11:35:00,17.39,17.39,17.29,17.31,24600.0,16.9076,16.9076,16.8104,16.8298,24600.0
2008-01-15 11:40:00,17.31,17.32,17.24,17.27,18500.0,16.8298,16.8395,16.7618,16.7909,18500.0
2008-01-15 11:45:00,17.26,17.27,17.16,17.16,13500.0,16.7812,16.7909,16.684,16.684,13500.0
2008-01-15 11:50:00,17.16,17.23,17.13,17.22,39000.0,16.684,16.752,16.6548,16.7423,39000.0
2008-01-15 11:55:00,17.21,17.21,17.13,17.14,16300.0,16.7326,16.7326,16.6548,16.6645,16300.0
2008-01-15 12:00:00,17.14,17.19,17.13,17.19,11000.0,16.6645,16.7132,16.6548,16.7132,11000.0
2008-01-15 12:05:00,17.16,17.22,17.15,17.2,16600.0,16.684,16.7423,16.6743,16.7229,16600.0
2008-01-15 12:10:00,17.2,17.2,17.15,17.18,15800.0,16.7229,16.7229,16.6743,16.7034,15800.0
2008-01-15 12:15:00,17.17,17.21,17.15,17.15,15300.0,16.6937,16.7326,16.6743,16.6743,15300.0
2008-01-15 12:20:00,17.16,17.19,17.12,17.16,15200.0,16.684,16.7132,16.6451,16.684,15200.0
2008-01-15 12:25:00,17.16,17.18,17.13,17.16,9400.0,16.684,16.7034,16.6548,16.684,9400.0
2008-01-15 12:30:00,17.16,17.18,17.07,17.08,14500.0,16.684,16.7034,16.5965,16.6062,14500.0
2008-01-15 12:35:00,17.08,17.08,17.04,17.05,12300.0,16.6062,16.6062,16.5673,16.577,12300.0
2008-01-15 12:40:00,17.04,17.06,17.02,17.05,5900.0,16.5673,16.5868,16.5479,16.577,5900.0
2008-01-15 12:45:00,17.04,17.05,17.01,17.05,4700.0,16.5673,16.577,16.5381,16.577,4700.0
2008-01-15 12:50:00,17.06,17.06,17.03,17.05,5500.0,16.5868,16.5868,16.5576,16.577,5500.0
2008-01-15 12:55:00,17.04,17.05,17.02,17.03,4100.0,16.5673,16.577,16.5479,16.5576,4100.0
2008-01-15 13:00:00,17.03,17.03,16.94,16.95,19300.0,16.5576,16.5576,16.4701,16.4798,19300.0
2008-01-15 13:05:00,16.96,17.03,16.95,17.01,7400.0,16.4895,16.5576,16.4798,16.5381,7400.0
2008-01-15 13:10:00,17.03,17.03,16.97,17.0,9100.0,16.5576,16.5576,16.4993,16.5284,9100.0
2008-01-15 13:15:00,17.02,17.11,17.0,17.08,13300.0,16.5479,16.6354,16.5284,16.6062,13300.0
2008-01-15 13:20:00,17.08,17.08,17.0,17.04,9700.0,16.6062,16.6062,16.5284,16.5673,9700.0
2008-01-15 13:25:00,17.03,17.06,17.02,17.05,15500.0,16.5576,16.5868,16.5479,16.577,15500.0
2008-01-15 13:30:00,17.05,17.09,17.04,17.04,7000.0,16.577,16.6159,16.5673,16.5673,7000.0
2008-01-15 13:35:00,17.04,17.08,17.04,17.06,9000.0,16.5673,16.6062,16.5673,16.5868,9000.0
2008-01-15 13:40:00,17.05,17.06,17.02,17.05,4000.0,16.577,16.5868,16.5479,16.577,4000.0
2008-01-15 13:45:00,17.04,17.08,17.02,17.06,10900.0,16.5673,16.6062,16.5479,16.5868,10900.0
2008-01-15 13:50:00,17.06,17.06,17.0,17.0,10700.0,16.5868,16.5868,16.5284,16.5284,10700.0
2008-01-15 13:55:00,17.01,17.01,16.95,16.96,20200.0,16.5381,16.5381,16.4798,16.4895,20200.0
2008-01-15 14:00:00,16.96,17.0,16.94,16.99,10900.0,16.4895,16.5284,16.4701,16.5187,10900.0
2008-01-15 14:05:00,16.99,17.0,16.95,16.98,10900.0,16.5187,16.5284,16.4798,16.509,10900.0
2008-01-15 14:10:00,16.98,17.02,16.96,17.0,5200.0,16.509,16.5479,16.4895,16.5284,5200.0
2008-01-15 14:15:00,17.0,17.0,16.96,16.98,6200.0,16.5284,16.5284,16.4895,16.509,6200.0
2008-01-15 14:20:00,16.97,17.01,16.95,16.99,12800.0,16.4993,16.5381,16.4798,16.5187,12800.0
2008-01-15 14:25:00,16.99,17.03,16.95,17.02,14000.0,16.5187,16.5576,16.4798,16.5479,14000.0
2008-01-15 14:30:00,17.03,17.03,16.98,16.99,13700.0,16.5576,16.5576,16.509,16.5187,13700.0
2008-01-15 14:35:00,16.99,17.04,16.96,17.0,21100.0,16.5187,16.5673,16.4895,16.5284,21100.0
2008-01-15 14:40:00,17.02,17.04,16.98,17.02,13400.0,16.5479,16.5673,16.509,16.5479,13400.0
2008-01-15 14:45:00,17.02,17.03,16.96,16.96,17900.0,16.5479,16.5576,16.4895,16.4895,17900.0
2008-01-15 14:50:00,16.96,17.04,16.92,16.98,57600.0,16.4895,16.5673,16.4506,16.509,57600.0
2008-01-15 14:55:00,17.0,17.02,16.97,16.98,27000.0,16.5284,16.5479,16.4993,16.509,27000.0
2008-01-15 15:00:00,16.98,16.98,16.91,16.93,25000.0,16.509,16.509,16.4409,16.4604,25000.0
2008-01-15 15:05:00,16.93,16.95,16.92,16.95,20600.0,16.4604,16.4798,16.4506,16.4798,20600.0
2008-01-15 15:10:00,16.94,16.94,16.89,16.89,39300.0,16.4701,16.4701,16.4215,16.4215,39300.0
2008-01-15 15:15:00,16.89,16.91,16.87,16.91,56800.0,16.4215,16.4409,16.402,16.4409,56800.0
2008-01-15 15:20:00,16.9,16.95,16.9,16.94,14100.0,16.4312,16.4798,16.4312,16.4701,14100.0
2008-01-15 15:25:00,16.94,17.14,16.92,17.1,34700.0,16.4701,16.6645,16.4506,16.6256,34700.0
2008-01-15 15:30:00,17.1,17.26,17.09,17.25,56100.0,16.6256,16.7812,16.6159,16.7715,56100.0
2008-01-15 15:35:00,17.25,17.32,17.23,17.23,24000.0,16.7715,16.8395,16.752,16.752,24000.0
2008-01-15 15:40:00,17.23,17.26,17.16,17.23,43500.0,16.752,16.7812,16.684,16.752,43500.0
2008-01-15 15:45:00,17.24,17.24,17.15,17.22,52000.0,16.7618,16.7618,16.6743,16.7423,52000.0
2008-01-15 15:50:00,17.24,17.25,17.09,17.1,43100.0,16.7618,16.7715,16.6159,16.6256,43100.0
2008-01-15 15:55:00,17.08,17.11,17.02,17.1,50600.0,16.6062,16.6354,16.5479,16.6256,50600.0
2008-01-16 09:30:00,17.02,17.08,16.9,17.04,18000.0,16.5479,16.6062,16.4312,16.5673,18000.0
2008-01-16 09:35:00,17.03,17.1,16.91,16.99,25800.0,16.5576,16.6256,16.4409,16.5187,25800.0
2008-01-16 09:40:00,17.0,17.35,16.99,17.3,12900.0,16.5284,16.8687,16.5187,16.8201,12900.0
2008-01-16 09:45:00,17.3,17.33,17.2,17.22,11300.0,16.8201,16.8493,16.7229,16.7423,11300.0
2008-01-16 09:50:00,17.22,17.22,17.13,17.16,23600.0,16.7423,16.7423,16.6548,16.684,23600.0
2008-01-16 09:55:00,17.15,17.17,16.8,16.8,40600.0,16.6743,16.6937,16.334,16.334,40600.0
2008-01-16 10:00:00,16.83,16.95,16.8,16.95,53300.0,16.3631,16.4798,16.334,16.4798,53300.0
2008-01-16 10:05:00,16.96,16.99,16.87,16.92,21200.0,16.4895,16.5187,16.402,16.4506,21200.0
2008-01-16 10:10:00,16.93,16.94,16.85,16.85,25600.0,16.4604,16.4701,16.3826,16.3826,25600.0
2008-01-16 10:15:00,16.84,16.84,16.74,16.74,25400.0,16.3729,16.3729,16.2756,16.2756,25400.0
2008-01-16 10:20:00,16.73,16.8,16.73,16.77,7000.0,16.2659,16.334,16.2659,16.3048,7000.0
2008-01-16 10:25:00,16.77,16.78,16.71,16.72,10300.0,16.3048,16.3145,16.2465,16.2562,10300.0
2008-01-16 10:30:00,16.73,16.82,16.71,16.82,15600.0,16.2659,16.3534,16.2465,16.3534,15600.0
2008-01-16 10:35:00,16.83,16.87,16.8,16.85,19400.0,16.3631,16.402,16.334,16.3826,19400.0
2008-01-16 10:40:00,16.85,16.86,16.77,16.78,12900.0,16.3826,16.3923,16.3048,16.3145,12900.0
2008-01-16 10:45:00,16.77,16.77,16.58,16.6,22900.0,16.3048,16.3048,16.1201,16.1395,22900.0
2008-01-16 10:50:00,16.62,16.65,16.62,16.62,12000.0,16.159,16.1881,16.159,16.159,12000.0
2008-01-16 10:55:00,16.62,16.63,16.58,16.58,11300.0,16.159,16.1687,16.1201,16.1201,11300.0
2008-01-16 11:00:00,16.58,16.73,16.58,16.71,32800.0,16.1201,16.2659,16.1201,16.2465,32800.0
2008-01-16 11:05:00,16.71,16.89,16.71,16.83,40000.0,16.2465,16.4215,16.2465,16.3631,40000.0
2008-01-16 11:10:00,16.83,16.84,16.68,16.7,19400.0,16.3631,16.3729,16.2173,16.2367,19400.0
2008-01-16 11:15:00,16.7,16.8,16.67,16.8,14600.0,16.2367,16.334,16.2076,16.334,14600.0
2008-01-16 11:20:00,16.81,16.93,16.81,16.93,24400.0,16.3437,16.4604,16.3437,16.4604,24400.0
2008-01-16 11:25:00,16.93,16.98,16.85,16.96,95100.0,16.4604,16.509,16.3826,16.4895,95100.0
2008-01-16 11:30:00,16.96,17.01,16.95,17.0,14000.0,16.4895,16.5381,16.4798,16.5284,14000.0
2008-01-16 11:35:00,17.0,17.0,16.95,16.96,8700.0,16.5284,16.5284,16.4798,16.4895,8700.0
2008-01-16 11:40:00,16.96,16.97,16.9,16.91,8300.0,16.4895,16.4993,16.4312,16.4409,8300.0
2008-01-16 11:45:00,16.92,16.95,16.91,16.95,3000.0,16.4506,16.4798,16.4409,16.4798,3000.0
2008-01-16 11:50:00,16.95,17.16,16.94,17.16,11100.0,16.4798,16.684,16.4701,16.684,11100.0
2008-01-16 11:55:00,17.15,17.26,17.15,17.22,15500.0,16.6743,16.7812,16.6743,16.7423,15500.0
2008-01-16 12:00:00,17.23,17.24,17.21,17.22,7300.0,16.752,16.7618,16.7326,16.7423,7300.0
2008-01-16 12:05:00,17.22,17.24,17.22,17.24,10100.0,16.7423,16.7618,16.7423,16.7618,10100.0
2008-01-16 12:10:00,17.22,17.23,17.19,17.22,34700.0,16.7423,16.752,16.7132,16.7423,34700.0
2008-01-16 12:15:00,17.21,17.25,17.2,17.23,19600.0,16.7326,16.7715,16.7229,16.752,19600.0
2008-01-16 12:20:00,17.23,17.25,17.21,17.23,17000.0,16.752,16.7715,16.7326,16.752,17000.0
2008-01-16 12:25:00,17.22,17.24,17.2,17.21,12200.0,16.7423,16.7618,16.7229,16.7326,12200.0
2008-01-16 12:30:00,17.21,17.21,17.19,17.19,12900.0,16.7326,16.7326,16.7132,16.7132,12900.0
2008-01-16 12:35:00,17.19,17.2,17.05,17.05,22200.0,16.7132,16.7229,16.577,16.577,22200.0
2008-01-16 12:40:00,17.07,17.14,17.05,17.12,17100.0,16.5965,16.6645,16.577,16.6451,17100.0
2008-01-16 12:45:00,17.12,17.13,17.03,17.03,14200.0,16.6451,16.6548,16.5576,16.5576,14200.0
2008-01-16 12:50:00,17.02,17.03,17.01,17.02,9300.0,16.5479,16.5576,16.5381,16.5479,9300.0
2008-01-16 12:55:00,17.03,17.04,17.0,17.03,2500.0,16.5576,16.5673,16.5284,16.5576,2500.0
2008-01-16 13:00:00,17.04,17.1,17.04,17.1,5300.0,16.5673,16.6256,16.5673,16.6256,5300.0
2008-01-16 13:05:00,17.1,17.1,17.09,17.09,4600.0,16.6256,16.6256,16.6159,16.6159,4600.0
2008-01-16 13:10:00,17.09,17.1,17.08,17.08,7800.0,16.6159,16.6256,16.6062,16.6062,7800.0
2008-01-16 13:15:00,17.07,17.07,17.05,17.05,7200.0,16.5965,16.5965,16.577,16.577,7200.0
2008-01-16 13:20:00,17.05,17.08,17.05,17.08,3500.0,16.577,16.6062,16.577,16.6062,3500.0
2008-01-16 13:25:00,17.07,17.08,17.06,17.06,7100.0,16.5965,16.6062,16.5868,16.5868,7100.0
2008-01-16 13:30:00,17.07,17.07,17.06,17.06,8100.0,16.5965,16.5965,16.5868,16.5868,8100.0
2008-01-16 13:35:00,17.07,17.1,17.06,17.1,16000.0,16.5965,16.6256,16.5868,16.6256,16000.0
2008-01-16 13:40:00,17.11,17.12,17.09,17.09,8800.0,16.6354,16.6451,16.6159,16.6159,8800.0
2008-01-16 13:45:00,17.11,17.12,17.09,17.09,11800.0,16.6354,16.6451,16.6159,16.6159,11800.0
2008-01-16 13:50:00,17.1,17.1,17.09,17.09,11600.0,16.6256,16.6256,16.6159,16.6159,11600.0
2008-01-16 13:55:00,17.09,17.1,17.03,17.04,11100.0,16.6159,16.6256,16.5576,16.5673,11100.0
2008-01-16 14:00:00,17.04,17.07,17.03,17.07,12100.0,16.5673,16.5965,16.5576,16.5965,12100.0
2008-01-16 14:05:00,17.06,17.07,17.06,17.06,7100.0,16.5868,16.5965,16.5868,16.5868,7100.0
2008-01-16 14:10:00,17.07,17.07,17.06,17.06,32900.0,16.5965,16.5965,16.5868,16.5868,32900.0
2008-01-16 14:15:00,17.06,17.12,17.06,17.12,31300.0,16.5868,16.6451,16.5868,16.6451,31300.0
2008-01-16 14:20:00,17.11,17.13,17.09,17.12,12600.0,16.6354,16.6548,16.6159,16.6451,12600.0
2008-01-16 14:25:00,17.12,17.19,17.11,17.16,10800.0,16.6451,16.7132,16.6354,16.684,10800.0
2008-01-16 14:30:00,17.18,17.23,17.18,17.23,14900.0,16.7034,16.752,16.7034,16.752,14900.0
2008-01-16 14:35:00,17.24,17.25,17.2,17.25,27800.0,16.7618,16.7715,16.7229,16.7715,27800.0
2008-01-16 14:40:00,17.24,17.25,17.24,17.25,20300.0,16.7618,16.7715,16.7618,16.7715,20300.0
2008-01-16 14:45:00,17.24,17.24,17.22,17.23,28500.0,16.7618,16.7618,16.7423,16.752,28500.0
2008-01-16 14:50:00,17.23,17.24,17.19,17.22,15500.0,16.752,16.7618,16.7132,16.7423,15500.0
2008-01-16 14:55:00,17.2,17.22,17.18,17.18,6800.0,16.7229,16.7423,16.7034,16.7034,6800.0
2008-01-16 15:00:00,17.18,17.23,17.17,17.21,14800.0,16.7034,16.752,16.6937,16.7326,14800.0
2008-01-16 15:05:00,17.21,17.24,17.18,17.24,45300.0,16.7326,16.7618,16.7034,16.7618,45300.0
2008-01-16 15:10:00,17.24,17.24,17.2,17.2,8300.0,16.7618,16.7618,16.7229,16.7229,8300.0
2008-01-16 15:15:00,17.2,17.24,17.17,17.2,22900.0,16.7229,16.7618,16.6937,16.7229,22900.0
2008-01-16 15:20:00,17.2,17.24,17.18,17.21,11000.0,16.7229,16.7618,16.7034,16.7326,11000.0
2008-01-16 15:25:00,17.2,17.25,17.2,17.23,16700.0,16.7229,16.7715,16.7229,16.752,16700.0
2008-01-16 15:30:00,17.23,17.24,17.22,17.23,13300.0,16.752,16.7618,16.7423,16.752,13300.0
2008-01-16 15:35:00,17.23,17.24,17.15,17.15,17100.0,16.752,16.7618,16.6743,16.6743,17100.0
2008-01-16 15:40:00,17.16,17.25,17.11,17.14,25500.0,16.684,16.7715,16.6354,16.6645,25500.0
2008-01-16 15:45:00,17.13,17.18,17.08,17.17,27400.0,16.6548,16.7034,16.6062,16.6937,27400.0
2008-01-16 15:50:00,17.18,17.2,17.07,17.1,24000.0,16.7034,16.7229,16.5965,16.6256,24000.0
2008-01-16 15:55:00,17.09,17.11,17.06,17.09,30800.0,16.6159,16.6354,16.5868,16.6159,30800.0
2008-01-17 09:30:00,17.09,17.11,16.9,16.9,11000.0,16.6159,16.6354,16.4312,16.4312,11000.0
2008-01-17 09:35:00,16.87,16.89,16.77,16.89,16100.0,16.402,16.4215,16.3048,16.4215,16100.0
2008-01-17 09:40:00,16.86,17.1,16.81,17.07,17800.0,16.3923,16.6256,16.3437,16.5965,17800.0
2008-01-17 09:45:00,17.07,17.07,16.85,16.86,8500.0,16.5965,16.5965,16.3826,16.3923,8500.0
2008-01-17 09:50:00,16.87,16.88,16.84,16.87,15200.0,16.402,16.4117,16.3729,16.402,15200.0
2008-01-17 09:55:00,16.87,16.87,16.78,16.79,15300.0,16.402,16.402,16.3145,16.3242,15300.0
2008-01-17 10:00:00,16.78,16.86,16.71,16.83,30700.0,16.3145,16.3923,16.2465,16.3631,30700.0
2008-01-17 10:05:00,16.84,16.88,16.72,16.78,30900.0,16.3729,16.4117,16.2562,16.3145,30900.0
2008-01-17 10:10:00,16.78,16.78,16.72,16.75,5800.0,16.3145,16.3145,16.2562,16.2854,5800.0
2008-01-17 10:15:00,16.72,16.73,16.47,16.5,37300.0,16.2562,16.2659,16.0131,16.0423,37300.0
2008-01-17 10:20:00,16.49,16.49,16.09,16.2,75000.0,16.0326,16.0326,15.6437,15.7506,75000.0
2008-01-17 10:25:00,16.21,16.41,16.21,16.35,48700.0,15.7603,15.9548,15.7603,15.8965,48700.0
2008-01-17 10:30:00,16.35,16.35,16.21,16.21,34200.0,15.8965,15.8965,15.7603,15.7603,34200.0
2008-01-17 10:35:00,16.25,16.32,16.2,16.3,13200.0,15.7992,15.8673,15.7506,15.8478,13200.0
2008-01-17 10:40:00,16.31,16.41,16.27,16.38,19000.0,15.8576,15.9548,15.8187,15.9256,19000.0
2008-01-17 10:45:00,16.39,16.42,16.35,16.37,26100.0,15.9353,15.9645,15.8965,15.9159,26100.0
2008-01-17 10:50:00,16.38,16.52,16.36,16.4,20000.0,15.9256,16.0617,15.9062,15.9451,20000.0
2008-01-17 10:55:00,16.39,16.41,16.3,16.33,23300.0,15.9353,15.9548,15.8478,15.877,23300.0
2008-01-17 11:00:00,16.32,16.36,16.31,16.34,18400.0,15.8673,15.9062,15.8576,15.8867,18400.0
2008-01-17 11:05:00,16.34,16.37,16.33,16.34,17100.0,15.8867,15.9159,15.877,15.8867,17100.0
2008-01-17 11:10:00,16.35,16.36,16.31,16.34,11100.0,15.8965,15.9062,15.8576,15.8867,11100.0
2008-01-17 11:15:00,16.33,16.36,16.32,16.33,10200.0,15.877,15.9062,15.8673,15.877,10200.0
2008-01-17 11:20:00,16.34,16.34,16.19,16.19,27500.0,15.8867,15.8867,15.7409,15.7409,27500.0
2008-01-17 11:25:00,16.2,16.35,16.12,16.31,41100.0,15.7506,15.8965,15.6728,15.8576,41100.0
2008-01-17 11:30:00,16.3,16.32,16.22,16.27,29500.0,15.8478,15.8673,15.7701,15.8187,29500.0
2008-01-17 11:35:00,16.31,16.31,16.23,16.23,18600.0,15.8576,15.8576,15.7798,15.7798,18600.0
2008-01-17 11:40:00,16.22,16.25,16.22,16.24,9400.0,15.7701,15.7992,15.7701,15.7895,9400.0
2008-01-17 11:45:00,16.24,16.26,16.22,16.26,7000.0,15.7895,15.8089,15.7701,15.8089,7000.0
2008-01-17 11:50:00,16.26,16.27,16.16,16.16,9000.0,15.8089,15.8187,15.7117,15.7117,9000.0
2008-01-17 11:55:00,16.18,16.19,15.94,15.95,27600.0,15.7312,15.7409,15.4978,15.5075,27600.0
2008-01-17 12:00:00,15.95,16.1,15.93,16.1,32100.0,15.5075,15.6534,15.4881,15.6534,32100.0
2008-01-17 12:05:00,16.1,16.2,16.07,16.12,25500.0,15.6534,15.7506,15.6242,15.6728,25500.0
2008-01-17 12:10:00,16.15,16.18,16.1,16.12,25300.0,15.702,15.7312,15.6534,15.6728,25300.0
2008-01-17 12:15:00,16.12,16.15,16.11,16.13,12300.0,15.6728,15.702,15.6631,15.6826,12300.0
2008-01-17 12:20:00,16.13,16.14,16.12,16.13,9700.0,15.6826,15.6923,15.6728,15.6826,9700.0
2008-01-17 12:25:00,16.12,16.12,15.95,16.0,17800.0,15.6728,15.6728,15.5075,15.5562,17800.0
2008-01-17 12:30:00,15.99,16.07,15.99,16.07,71500.0,15.5464,15.6242,15.5464,15.6242,71500.0
2008-01-17 12:35:00,16.08,16.15,16.07,16.12,36000.0,15.6339,15.702,15.6242,15.6728,36000.0
2008-01-17 12:40:00,16.13,16.14,16.12,16.13,8100.0,15.6826,15.6923,15.6728,15.6826,8100.0
2008-01-17 12:45:00,16.13,16.14,16.08,16.1,18400.0,15.6826,15.6923,15.6339,15.6534,18400.0
2008-01-17 12:50:00,16.1,16.15,16.1,16.14,13000.0,15.6534,15.702,15.6534,15.6923,13000.0
2008-01-17 12:55:00,16.14,16.15,16.13,16.15,7100.0,15.6923,15.702,15.6826,15.702,7100.0
2008-01-17 13:00:00,16.15,16.15,16.13,16.13,22600.0,15.702,15.702,15.6826,15.6826,22600.0
2008-01-17 13:05:00,16.13,16.15,16.13,16.15,15000.0,15.6826,15.702,15.6826,15.702,15000.0
2008-01-17 13:10:00,16.15,16.15,16.09,16.1,26700.0,15.702,15.702,15.6437,15.6534,26700.0
2008-01-17 13:15:00,16.09,16.13,16.09,16.12,8400.0,15.6437,15.6826,15.6437,15.6728,8400.0
2008-01-17 13:20:00,16.12,16.13,16.04,16.04,32900.0,15.6728,15.6826,15.5951,15.5951,32900.0
2008-01-17 13:25:00,16.05,16.06,15.92,15.99,17000.0,15.6048,15.6145,15.4784,15.5464,17000.0
2008-01-17 13:30:00,16.0,16.05,16.0,16.02,17300.0,15.5562,15.6048,15.5562,15.5756,17300.0
2008-01-17 13:35:00,16.02,16.09,15.97,15.98,27900.0,15.5756,15.6437,15.527,15.5367,27900.0
2008-01-17 13:40:00,15.99,16.11,15.99,16.08,42800.0,15.5464,15.6631,15.5464,15.6339,42800.0
2008-01-17 13:45:00,16.05,16.06,16.0,16.0,4600.0,15.6048,15.6145,15.5562,15.5562,4600.0
2008-01-17 13:50:00,16.0,16.01,15.98,15.98,5200.0,15.5562,15.5659,15.5367,15.5367,5200.0
2008-01-17 13:55:00,15.98,16.01,15.97,15.99,3300.0,15.5367,15.5659,15.527,15.5464,3300.0
2008-01-17 14:00:00,16.0,16.01,15.98,15.98,6300.0,15.5562,15.5659,15.5367,15.5367,6300.0
2008-01-17 14:05:00,15.99,16.01,15.97,15.97,6200.0,15.5464,15.5659,15.527,15.527,6200.0
2008-01-17 14:10:00,15.98,16.0,15.98,15.98,12200.0,15.5367,15.5562,15.5367,15.5367,12200.0
2008-01-17 14:15:00,15.99,15.99,15.93,15.97,30100.0,15.5464,15.5464,15.4881,15.527,30100.0
2008-01-17 14:20:00,15.98,16.02,15.96,16.01,9700.0,15.5367,15.5756,15.5173,15.5659,9700.0
2008-01-17 14:25:00,16.01,16.05,15.98,15.99,10500.0,15.5659,15.6048,15.5367,15.5464,10500.0
2008-01-17 14:30:00,15.98,15.99,15.9,15.92,38900.0,15.5367,15.5464,15.4589,15.4784,38900.0
2008-01-17 14:35:00,15.93,15.93,15.91,15.92,7300.0,15.4881,15.4881,15.4687,15.4784,7300.0
2008-01-17 14:40:00,15.93,15.93,15.9,15.91,27300.0,15.4881,15.4881,15.4589,15.4687,27300.0
2008-01-17 14:45:00,15.9,15.92,15.89,15.9,36100.0,15.4589,15.4784,15.4492,15.4589,36100.0
2008-01-17 14:50:00,15.9,15.92,15.89,15.9,12100.0,15.4589,15.4784,15.4492,15.4589,12100.0
2008-01-17 14:55:00,15.9,15.91,15.89,15.9,37000.0,15.4589,15.4687,15.4492,15.4589,37000.0
2008-01-17 15:00:00,15.89,15.9,15.89,15.9,26400.0,15.4492,15.4589,15.4492,15.4589,26400.0
2008-01-17 15:05:00,15.9,15.91,15.86,15.87,47200.0,15.4589,15.4687,15.42,15.4298,47200.0
2008-01-17 15:10:00,15.87,15.99,15.86,15.93,27700.0,15.4298,15.5464,15.42,15.4881,27700.0
2008-01-17 15:15:00,15.93,15.95,15.89,15.9,17700.0,15.4881,15.5075,15.4492,15.4589,17700.0
2008-01-17 15:20:00,15.91,15.96,15.9,15.91,40500.0,15.4687,15.5173,15.4589,15.4687,40500.0
2008-01-17 15:25:00,15.92,15.92,15.85,15.85,43400.0,15.4784,15.4784,15.4103,15.4103,43400.0
2008-01-17 15:30:00,15.85,15.87,15.83,15.84,20500.0,15.4103,15.4298,15.3909,15.4006,20500.0
2008-01-17 15:35:00,15.85,15.88,15.83,15.88,32000.0,15.4103,15.4395,15.3909,15.4395,32000.0
2008-01-17 15:40:00,15.87,15.9,15.86,15.86,76600.0,15.4298,15.4589,15.42,15.42,76600.0
2008-01-17 15:45:00,15.86,15.86,15.81,15.84,35400.0,15.42,15.42,15.3714,15.4006,35400.0
2008-01-17 15:50:00,15.84,15.86,15.82,15.86,27300.0,15.4006,15.42,15.3812,15.42,27300.0
2008-01-17 15:55:00,15.85,16.03,15.84,16.02,159400.0,15.4103,15.5853,15.4006,15.5756,159400.0
2008-01-18 09:30:00,16.15,16.16,15.74,15.76,39000.0,15.702,15.7117,15.3034,15.3228,39000.0
2008-01-18 09:35:00,15.75,16.01,15.7,15.78,51500.0,15.3131,15.5659,15.2645,15.3423,51500.0
2008-01-18 09:40:00,15.78,15.9,15.71,15.9,12600.0,15.3423,15.4589,15.2742,15.4589,12600.0
2008-01-18 09:45:00,15.91,16.0,15.91,15.95,14900.0,15.4687,15.5562,15.4687,15.5075,14900.0
2008-01-18 09:50:00,15.93,15.94,15.85,15.88,13000.0,15.4881,15.4978,15.4103,15.4395,13000.0
2008-01-18 09:55:00,15.89,15.89,15.77,15.81,16600.0,15.4492,15.4492,15.3325,15.3714,16600.0
2008-01-18 10:00:00,15.83,15.98,15.8,15.95,30100.0,15.3909,15.5367,15.3617,15.5075,30100.0
2008-01-18 10:05:00,15.94,16.17,15.92,16.04,54100.0,15.4978,15.7214,15.4784,15.5951,54100.0
2008-01-18 10:10:00,16.04,16.5,16.04,16.35,108200.0,15.5951,16.0423,15.5951,15.8965,108200.0
2008-01-18 10:15:00,16.35,16.5,16.3,16.49,51900.0,15.8965,16.0423,15.8478,16.0326,51900.0
2008-01-18 10:20:00,16.45,16.47,16.37,16.4,34000.0,15.9937,16.0131,15.9159,15.9451,34000.0
2008-01-18 10:25:00,16.41,16.41,16.4,16.41,9300.0,15.9548,15.9548,15.9451,15.9548,9300.0
2008-01-18 10:30:00,16.41,16.41,16.23,16.34,24500.0,15.9548,15.9548,15.7798,15.8867,24500.0
2008-01-18 10:35:00,16.35,16.35,16.19,16.19,21600.0,15.8965,15.8965,15.7409,15.7409,21600.0
2008-01-18 10:40:00,16.19,16.42,16.18,16.33,28700.0,15.7409,15.9645,15.7312,15.877,28700.0
2008-01-18 10:45:00,16.35,16.47,16.27,16.39,27800.0,15.8965,16.0131,15.8187,15.9353,27800.0
2008-01-18 10:50:00,16.4,16.6,16.39,16.52,49800.0,15.9451,16.1395,15.9353,16.0617,49800.0
2008-01-18 10:55:00,16.51,16.51,16.4,16.41,21000.0,16.052,16.052,15.9451,15.9548,21000.0
2008-01-18 11:00:00,16.41,16.41,16.22,16.22,8800.0,15.9548,15.9548,15.7701,15.7701,8800.0
2008-01-18 11:05:00,16.22,16.22,16.03,16.07,8300.0,15.7701,15.7701,15.5853,15.6242,8300.0
2008-01-18 11:10:00,16.02,16.12,16.0,16.12,32200.0,15.5756,15.6728,15.5562,15.6728,32200.0
2008-01-18 11:15:00,16.08,16.21,16.07,16.15,32900.0,15.6339,15.7603,15.6242,15.702,32900.0
2008-01-18 11:20:00,16.14,16.14,16.1,16.11,15100.0,15.6923,15.6923,15.6534,15.6631,15100.0
2008-01-18 11:25:00,16.11,16.22,16.05,16.05,37000.0,15.6631,15.7701,15.6048,15.6048,37000.0
2008-01-18 11:30:00,16.05,16.13,16.0,16.13,30500.0,15.6048,15.6826,15.5562,15.6826,30500.0
2008-01-18 11:35:00,16.14,16.14,16.08,16.1,41300.0,15.6923,15.6923,15.6339,15.6534,41300.0
2008-01-18 11:40:00,16.1,16.11,15.95,15.96,16700.0,15.6534,15.6631,15.5075,15.5173,16700.0
2008-01-18 11:45:00,15.95,15.95,15.8,15.83,12700.0,15.5075,15.5075,15.3617,15.3909,12700.0
2008-01-18 11:50:00,15.81,15.88,15.76,15.88,12900.0,15.3714,15.4395,15.3228,15.4395,12900.0
2008-01-18 11:55:00,15.87,15.88,15.84,15.86,16400.0,15.4298,15.4395,15.4006,15.42,16400.0
2008-01-18 12:00:00,15.85,15.95,15.85,15.92,32400.0,15.4103,15.5075,15.4103,15.4784,32400.0
2008-01-18 12:05:00,15.91,15.92,15.9,15.9,6800.0,15.4687,15.4784,15.4589,15.4589,6800.0
2008-01-18 12:10:00,15.94,15.94,15.9,15.9,7500.0,15.4978,15.4978,15.4589,15.4589,7500.0
2008-01-18 12:15:00,15.93,15.94,15.86,15.86,17500.0,15.4881,15.4978,15.42,15.42,17500.0
2008-01-18 12:20:00,15.85,15.9,15.85,15.9,8100.0,15.4103,15.4589,15.4103,15.4589,8100.0
2008-01-18 12:25:00,15.93,16.21,15.92,16.19,20200.0,15.4881,15.7603,15.4784,15.7409,20200.0
2008-01-18 12:30:00,16.18,16.25,16.14,16.16,11100.0,15.7312,15.7992,15.6923,15.7117,11100.0
2008-01-18 12:35:00,16.15,16.17,16.1,16.1,8100.0,15.702,15.7214,15.6534,15.6534,8100.0
2008-01-18 12:40:00,16.09,16.1,16.0,16.02,8400.0,15.6437,15.6534,15.5562,15.5756,8400.0
2008-01-18 12:45:00,16.0,16.08,16.0,16.04,7700.0,15.5562,15.6339,15.5562,15.5951,7700.0
2008-01-18 12:50:00,16.06,16.07,16.03,16.05,5300.0,15.6145,15.6242,15.5853,15.6048,5300.0
2008-01-18 12:55:00,16.06,16.07,16.0,16.02,6400.0,15.6145,15.6242,15.5562,15.5756,6400.0
2008-01-18 13:00:00,16.01,16.03,16.0,16.03,5600.0,15.5659,15.5853,15.5562,15.5853,5600.0
2008-01-18 13:05:00,16.03,16.07,16.03,16.04,9100.0,15.5853,15.6242,15.5853,15.5951,9100.0
2008-01-18 13:10:00,16.04,16.1,16.02,16.04,14700.0,15.5951,15.6534,15.5756,15.5951,14700.0
2008-01-18 13:15:00,16.04,16.06,16.0,16.05,12100.0,15.5951,15.6145,15.5562,15.6048,12100.0
2008-01-18 13:20:00,16.06,16.07,16.05,16.07,14400.0,15.6145,15.6242,15.6048,15.6242,14400.0
2008-01-18 13:25:00,16.05,16.06,16.05,16.05,6200.0,15.6048,15.6145,15.6048,15.6048,6200.0
2008-01-18 13:30:00,16.05,16.08,16.05,16.05,12100.0,15.6048,15.6339,15.6048,15.6048,12100.0
2008-01-18 13:35:00,16.05,16.14,16.05,16.11,12600.0,15.6048,15.6923,15.6048,15.6631,12600.0
2008-01-18 13:40:00,16.11,16.11,16.05,16.09,12800.0,15.6631,15.6631,15.6048,15.6437,12800.0
2008-01-18 13:45:00,16.09,16.15,16.09,16.11,5800.0,15.6437,15.702,15.6437,15.6631,5800.0
2008-01-18 13:50:00,16.13,16.13,16.08,16.1,12700.0,15.6826,15.6826,15.6339,15.6534,12700.0
2008-01-18 13:55:00,16.12,16.12,16.06,16.06,9900.0,15.6728,15.6728,15.6145,15.6145,9900.0
2008-01-18 14:00:00,16.06,16.08,16.05,16.05,21200.0,15.6145,15.6339,15.6048,15.6048,21200.0
2008-01-18 14:05:00,16.06,16.06,16.0,16.05,11200.0,15.6145,15.6145,15.5562,15.6048,11200.0
2008-01-18 14:10:00,16.05,16.08,16.05,16.08,14900.0,15.6048,15.6339,15.6048,15.6339,14900.0
2008-01-18 14:15:00,16.09,16.09,16.05,16.06,7800.0,15.6437,15.6437,15.6048,15.6145,7800.0
2008-01-18 14:20:00,16.06,16.07,16.04,16.06,12300.0,15.6145,15.6242,15.5951,15.6145,12300.0
2008-01-18 14:25:00,16.05,16.05,16.01,16.01,15300.0,15.6048,15.6048,15.5659,15.5659,15300.0
2008-01-18 14:30:00,16.04,16.04,16.0,16.01,15900.0,15.5951,15.5951,15.5562,15.5659,15900.0
2008-01-18 14:35:00,16.01,16.02,15.95,15.95,11000.0,15.5659,15.5756,15.5075,15.5075,11000.0
2008-01-18 14:40:00,15.93,15.95,15.9,15.9,10000.0,15.4881,15.5075,15.4589,15.4589,10000.0
2008-01-18 14:45:00,15.9,15.95,15.89,15.92,12200.0,15.4589,15.5075,15.4492,15.4784,12200.0
2008-01-18 14:50:00,15.92,15.93,15.92,15.93,8300.0,15.4784,15.4881,15.4784,15.4881,8300.0
2008-01-18 14:55:00,15.93,15.96,15.92,15.96,9700.0,15.4881,15.5173,15.4784,15.5173,9700.0
2008-01-18 15:00:00,15.98,15.99,15.93,15.99,17100.0,15.5367,15.5464,15.4881,15.5464,17100.0
2008-01-18 15:05:00,16.0,16.0,15.95,15.98,18400.0,15.5562,15.5562,15.5075,15.5367,18400.0
2008-01-18 15:10:00,15.98,16.0,15.96,15.96,20400.0,15.5367,15.5562,15.5173,15.5173,20400.0
2008-01-18 15:15:00,15.95,15.97,15.95,15.95,12800.0,15.5075,15.527,15.5075,15.5075,12800.0
2008-01-18 15:20:00,15.95,15.96,15.92,15.92,19800.0,15.5075,15.5173,15.4784,15.4784,19800.0
2008-01-18 15:25:00,15.92,15.98,15.91,15.97,21100.0,15.4784,15.5367,15.4687,15.527,21100.0
2008-01-18 15:30:00,15.97,15.97,15.95,15.95,19800.0,15.527,15.527,15.5075,15.5075,19800.0
2008-01-18 15:35:00,15.95,15.98,15.95,15.95,20000.0,15.5075,15.5367,15.5075,15.5075,20000.0
2008-01-18 15:40:00,15.95,15.99,15.93,15.99,20700.0,15.5075,15.5464,15.4881,15.5464,20700.0
2008-01-18 15:45:00,15.98,16.04,15.95,16.03,29100.0,15.5367,15.5951,15.5075,15.5853,29100.0
2008-01-18 15:50:00,16.01,16.04,16.0,16.01,26000.0,15.5659,15.5951,15.5562,15.5659,26000.0
2008-01-18 15:55:00,16.03,16.08,16.01,16.08,54300.0,15.5853,15.6339,15.5659,15.6339,54300.0
2008-01-22 09:30:00,15.35,15.35,14.83,15.02,53400.0,14.9242,14.9242,14.4186,14.6033,53400.0
2008-01-22 09:35:00,15.03,15.4,15.03,15.33,12500.0,14.6131,14.9728,14.6131,14.9047,12500.0
2008-01-22 09:40:00,15.25,15.75,15.21,15.57,17500.0,14.827,15.3131,14.7881,15.1381,17500.0
2008-01-22 09:45:00,15.55,15.67,15.55,15.67,26400.0,15.1186,15.2353,15.1186,15.2353,26400.0
2008-01-22 09:50:00,15.69,15.88,15.64,15.84,24900.0,15.2548,15.4395,15.2061,15.4006,24900.0
2008-01-22 09:55:00,15.85,15.88,15.67,15.67,7300.0,15.4103,15.4395,15.2353,15.2353,7300.0
2008-01-22 10:00:00,15.67,15.67,15.33,15.5,13300.0,15.2353,15.2353,14.9047,15.07,13300.0
2008-01-22 10:05:00,15.53,15.8,15.52,15.8,5400.0,15.0992,15.3617,15.0895,15.3617,5400.0
2008-01-22 10:10:00,15.8,15.83,15.62,15.64,6900.0,15.3617,15.3909,15.1867,15.2061,6900.0
2008-01-22 10:15:00,15.64,15.95,15.63,15.92,27200.0,15.2061,15.5075,15.1964,15.4784,27200.0
2008-01-22 10:20:00,15.93,16.22,15.93,16.22,25000.0,15.4881,15.7701,15.4881,15.7701,25000.0
2008-01-22 10:25:00,16.29,16.3,16.13,16.14,29000.0,15.8381,15.8478,15.6826,15.6923,29000.0
2008-01-22 10:30:00,16.15,16.15,16.02,16.1,10600.0,15.702,15.702,15.5756,15.6534,10600.0
2008-01-22 10:35:00,16.1,16.12,16.04,16.09,10400.0,15.6534,15.6728,15.5951,15.6437,10400.0
2008-01-22 10:40:00,16.09,16.14,16.06,16.11,9700.0,15.6437,15.6923,15.6145,15.6631,9700.0
2008-01-22 10:45:00,16.12,16.2,16.0,16.04,73100.0,15.6728,15.7506,15.5562,15.5951,73100.0
2008-01-22 10:50:00,16.04,16.04,15.96,15.98,21300.0,15.5951,15.5951,15.5173,15.5367,21300.0
2008-01-22 10:55:00,15.97,16.0,15.88,15.96,21400.0,15.527,15.5562,15.4395,15.5173,21400.0
2008-01-22 11:00:00,15.94,15.96,15.86,15.94,10800.0,15.4978,15.5173,15.42,15.4978,10800.0
2008-01-22 11:05:00,15.94,16.18,15.94,16.14,37500.0,15.4978,15.7312,15.4978,15.6923,37500.0
2008-01-22 11:10:00,16.13,16.2,16.11,16.19,75800.0,15.6826,15.7506,15.6631,15.7409,75800.0
2008-01-22 11:15:00,16.17,16.2,16.15,16.15,16700.0,15.7214,15.7506,15.702,15.702,16700.0
2008-01-22 11:20:00,16.15,16.17,16.15,16.16,31600.0,15.702,15.7214,15.702,15.7117,31600.0
2008-01-22 11:25:00,16.16,16.17,16.12,16.15,28700.0,15.7117,15.7214,15.6728,15.702,28700.0
2008-01-22 11:30:00,16.16,16.16,16.0,16.0,27400.0,15.7117,15.7117,15.5562,15.5562,27400.0
2008-01-22 11:35:00,16.0,16.02,15.9,15.91,32100.0,15.5562,15.5756,15.4589,15.4687,32100.0
2008-01-22 11:40:00,15.91,16.04,15.89,15.96,34400.0,15.4687,15.5951,15.4492,15.5173,34400.0
2008-01-22 11:45:00,15.98,16.05,15.95,16.02,13000.0,15.5367,15.6048,15.5075,15.5756,13000.0
2008-01-22 11:50:00,16.0,16.01,15.9,15.9,6600.0,15.5562,15.5659,15.4589,15.4589,6600.0
2008-01-22 11:55:00,15.92,16.11,15.92,16.02,41000.0,15.4784,15.6631,15.4784,15.5756,41000.0
2008-01-22 12:00:00,16.01,16.09,16.01,16.04,3500.0,15.5659,15.6437,15.5659,15.5951,3500.0
2008-01-22 12:05:00,16.07,16.08,16.01,16.05,12200.0,15.6242,15.6339,15.5659,15.6048,12200.0
2008-01-22 12:10:00,16.05,16.11,16.04,16.09,24000.0,15.6048,15.6631,15.5951,15.6437,24000.0
2008-01-22 12:15:00,16.1,16.1,16.04,16.05,12700.0,15.6534,15.6534,15.5951,15.6048,12700.0
2008-01-22 12:20:00,16.04,16.1,16.04,16.1,28400.0,15.5951,15.6534,15.5951,15.6534,28400.0
2008-01-22 12:25:00,16.1,16.11,16.08,16.08,10000.0,15.6534,15.6631,15.6339,15.6339,10000.0
2008-01-22 12:30:00,16.08,16.08,16.05,16.05,14200.0,15.6339,15.6339,15.6048,15.6048,14200.0
2008-01-22 12:35:00,16.06,16.08,16.04,16.04,8200.0,15.6145,15.6339,15.5951,15.5951,8200.0
2008-01-22 12:40:00,16.02,16.04,15.92,15.96,58100.0,15.5756,15.5951,15.4784,15.5173,58100.0
2008-01-22 12:45:00,15.99,16.04,15.91,15.92,20900.0,15.5464,15.5951,15.4687,15.4784,20900.0
2008-01-22 12:50:00,15.95,15.98,15.95,15.98,1700.0,15.5075,15.5367,15.5075,15.5367,1700.0
2008-01-22 12:55:00,15.98,16.08,15.96,16.06,16500.0,15.5367,15.6339,15.5173,15.6145,16500.0
2008-01-22 13:00:00,16.08,16.17,16.07,16.1,10000.0,15.6339,15.7214,15.6242,15.6534,10000.0
2008-01-22 13:05:00,16.08,16.08,16.04,16.08,1900.0,15.6339,15.6339,15.5951,15.6339,1900.0
2008-01-22 13:10:00,16.08,16.1,16.06,16.07,7700.0,15.6339,15.6534,15.6145,15.6242,7700.0
2008-01-22 13:15:00,16.05,16.06,16.03,16.06,2300.0,15.6048,15.6145,15.5853,15.6145,2300.0
2008-01-22 13:20:00,16.06,16.06,15.94,15.95,11200.0,15.6145,15.6145,15.4978,15.5075,11200.0
2008-01-22 13:25:00,15.97,15.98,15.92,15.98,6300.0,15.527,15.5367,15.4784,15.5367,6300.0
2008-01-22 13:30:00,15.98,15.99,15.96,15.97,7500.0,15.5367,15.5464,15.5173,15.527,7500.0
2008-01-22 13:35:00,15.97,16.04,15.97,16.01,13500.0,15.527,15.5951,15.527,15.5659,13500.0
2008-01-22 13:40:00,16.02,16.05,16.0,16.02,15700.0,15.5756,15.6048,15.5562,15.5756,15700.0
2008-01-22 13:45:00,16.03,16.05,16.01,16.05,7700.0,15.5853,15.6048,15.5659,15.6048,7700.0
2008-01-22 13:50:00,16.05,16.05,15.97,15.98,7900.0,15.6048,15.6048,15.527,15.5367,7900.0
2008-01-22 13:55:00,15.97,15.97,15.92,15.92,18800.0,15.527,15.527,15.4784,15.4784,18800.0
2008-01-22 14:00:00,15.93,15.98,15.89,15.91,20100.0,15.4881,15.5367,15.4492,15.4687,20100.0
2008-01-22 14:05:00,15.93,15.98,15.88,15.91,20100.0,15.4881,15.5367,15.4395,15.4687,20100.0
2008-01-22 14:10:00,15.91,15.97,15.9,15.97,14600.0,15.4687,15.527,15.4589,15.527,14600.0
2008-01-22 14:15:00,15.98,16.03,15.9,15.9,28600.0,15.5367,15.5853,15.4589,15.4589,28600.0
2008-01-22 14:20:00,15.9,15.94,15.87,15.88,9600.0,15.4589,15.4978,15.4298,15.4395,9600.0
2008-01-22 14:25:00,15.9,15.96,15.88,15.96,17800.0,15.4589,15.5173,15.4395,15.5173,17800.0
2008-01-22 14:30:00,15.96,16.0,15.94,15.99,7800.0,15.5173,15.5562,15.4978,15.5464,7800.0
2008-01-22 14:35:00,15.99,16.05,15.93,15.96,8800.0,15.5464,15.6048,15.4881,15.5173,8800.0
2008-01-22 14:40:00,15.97,15.97,15.92,15.95,8200.0,15.527,15.527,15.4784,15.5075,8200.0
2008-01-22 14:45:00,15.94,16.07,15.94,16.07,8200.0,15.4978,15.6242,15.4978,15.6242,8200.0
2008-01-22 14:50:00,16.05,16.15,16.04,16.06,14900.0,15.6048,15.702,15.5951,15.6145,14900.0
2008-01-22 14:55:00,16.05,16.1,16.04,16.04,5200.0,15.6048,15.6534,15.5951,15.5951,5200.0
2008-01-22 15:00:00,16.06,16.08,16.03,16.03,15300.0,15.6145,15.6339,15.5853,15.5853,15300.0
2008-01-22 15:05:00,16.03,16.04,15.96,16.01,17000.0,15.5853,15.5951,15.5173,15.5659,17000.0
2008-01-22 15:10:00,15.99,16.01,15.94,15.97,15400.0,15.5464,15.5659,15.4978,15.527,15400.0
2008-01-22 15:15:00,15.94,16.02,15.9,15.98,10400.0,15.4978,15.5756,15.4589,15.5367,10400.0
2008-01-22 15:20:00,15.97,16.07,15.94,16.05,19600.0,15.527,15.6242,15.4978,15.6048,19600.0
2008-01-22 15:25:00,16.05,16.05,15.99,16.02,10400.0,15.6048,15.6048,15.5464,15.5756,10400.0
2008-01-22 15:30:00,16.02,16.05,15.99,16.0,31700.0,15.5756,15.6048,15.5464,15.5562,31700.0
2008-01-22 15:35:00,15.98,16.1,15.98,16.05,55300.0,15.5367,15.6534,15.5367,15.6048,55300.0
2008-01-22 15:40:00,16.05,16.08,16.0,16.02,25600.0,15.6048,15.6339,15.5562,15.5756,25600.0
2008-01-22 15:45:00,16.01,16.02,15.98,15.99,18000.0,15.5659,15.5756,15.5367,15.5464,18000.0
2008-01-22 15:50:00,15.98,16.0,15.9,15.93,21000.0,15.5367,15.5562,15.4589,15.4881,21000.0
2008-01-22 15:55:00,15.94,15.98,15.82,15.88,37500.0,15.4978,15.5367,15.3812,15.4395,37500.0
2008-01-23 09:30:00,15.6,15.76,15.6,15.76,14300.0,15.1673,15.3228,15.1673,15.3228,14300.0
2008-01-23 09:35:00,15.84,15.86,15.7,15.86,17900.0,15.4006,15.42,15.2645,15.42,17900.0
2008-01-23 09:40:00,15.82,15.92,15.82,15.89,16900.0,15.3812,15.4784,15.3812,15.4492,16900.0
2008-01-23 09:45:00,15.89,15.95,15.84,15.85,21300.0,15.4492,15.5075,15.4006,15.4103,21300.0
2008-01-23 09:50:00,15.86,15.87,15.74,15.82,11300.0,15.42,15.4298,15.3034,15.3812,11300.0
2008-01-23 09:55:00,15.82,16.0,15.82,15.99,17200.0,15.3812,15.5562,15.3812,15.5464,17200.0
2008-01-23 10:00:00,15.99,16.0,15.85,15.85,19100.0,15.5464,15.5562,15.4103,15.4103,19100.0
2008-01-23 10:05:00,15.85,15.89,15.83,15.83,5700.0,15.4103,15.4492,15.3909,15.3909,5700.0
2008-01-23 10:10:00,15.83,15.97,15.83,15.92,13500.0,15.3909,15.527,15.3909,15.4784,13500.0
2008-01-23 10:15:00,15.93,16.05,15.93,16.05,29800.0,15.4881,15.6048,15.4881,15.6048,29800.0
2008-01-23 10:20:00,16.05,16.05,15.98,16.02,29600.0,15.6048,15.6048,15.5367,15.5756,29600.0
2008-01-23 10:25:00,16.02,16.1,16.02,16.06,15100.0,15.5756,15.6534,15.5756,15.6145,15100.0
2008-01-23 10:30:00,16.08,16.1,16.04,16.07,10700.0,15.6339,15.6534,15.5951,15.6242,10700.0
2008-01-23 10:35:00,16.05,16.09,16.03,16.09,20100.0,15.6048,15.6437,15.5853,15.6437,20100.0
2008-01-23 10:40:00,16.1,16.1,16.03,16.08,54700.0,15.6534,15.6534,15.5853,15.6339,54700.0
2008-01-23 10:45:00,16.1,16.1,16.07,16.1,16900.0,15.6534,15.6534,15.6242,15.6534,16900.0
2008-01-23 10:50:00,16.1,16.15,16.09,16.1,36100.0,15.6534,15.702,15.6437,15.6534,36100.0
2008-01-23 10:55:00,16.09,16.14,16.08,16.08,18500.0,15.6437,15.6923,15.6339,15.6339,18500.0
2008-01-23 11:00:00,16.07,16.09,16.05,16.08,7800.0,15.6242,15.6437,15.6048,15.6339,7800.0
2008-01-23 11:05:00,16.08,16.09,16.04,16.09,9800.0,15.6339,15.6437,15.5951,15.6437,9800.0
2008-01-23 11:10:00,16.09,16.09,16.07,16.07,10900.0,15.6437,15.6437,15.6242,15.6242,10900.0
2008-01-23 11:15:00,16.07,16.08,16.04,16.04,8300.0,15.6242,15.6339,15.5951,15.5951,8300.0
2008-01-23 11:20:00,16.05,16.06,15.96,16.05,45300.0,15.6048,15.6145,15.5173,15.6048,45300.0
2008-01-23 11:25:00,16.05,16.06,16.04,16.05,11700.0,15.6048,15.6145,15.5951,15.6048,11700.0
2008-01-23 11:30:00,16.06,16.09,16.01,16.05,9700.0,15.6145,15.6437,15.5659,15.6048,9700.0
2008-01-23 11:35:00,16.05,16.05,16.02,16.04,9100.0,15.6048,15.6048,15.5756,15.5951,9100.0
2008-01-23 11:40:00,16.04,16.07,16.03,16.07,24600.0,15.5951,15.6242,15.5853,15.6242,24600.0
2008-01-23 11:45:00,16.08,16.09,16.06,16.09,6000.0,15.6339,15.6437,15.6145,15.6437,6000.0
2008-01-23 11:50:00,16.08,16.1,16.08,16.1,19500.0,15.6339,15.6534,15.6339,15.6534,19500.0
2008-01-23 11:55:00,16.1,16.15,16.1,16.13,20200.0,15.6534,15.702,15.6534,15.6826,20200.0
2008-01-23 12:00:00,16.13,16.15,16.13,16.15,6000.0,15.6826,15.702,15.6826,15.702,6000.0
2008-01-23 12:05:00,16.15,16.16,16.12,16.12,10600.0,15.702,15.7117,15.6728,15.6728,10600.0
2008-01-23 12:10:00,16.13,16.15,16.05,16.13,8200.0,15.6826,15.702,15.6048,15.6826,8200.0
2008-01-23 12:15:00,16.12,16.15,16.11,16.15,6100.0,15.6728,15.702,15.6631,15.702,6100.0
2008-01-23 12:20:00,16.15,16.15,16.1,16.1,11700.0,15.702,15.702,15.6534,15.6534,11700.0
2008-01-23 12:25:00,16.11,16.12,16.1,16.12,15400.0,15.6631,15.6728,15.6534,15.6728,15400.0
2008-01-23 12:30:00,16.12,16.12,16.08,16.1,18100.0,15.6728,15.6728,15.6339,15.6534,18100.0
2008-01-23 12:35:00,16.08,16.09,15.95,15.97,35300.0,15.6339,15.6437,15.5075,15.527,35300.0
2008-01-23 12:40:00,15.96,15.97,15.9,15.9,22700.0,15.5173,15.527,15.4589,15.4589,22700.0
2008-01-23 12:45:00,15.92,15.92,15.8,15.86,50300.0,15.4784,15.4784,15.3617,15.42,50300.0
2008-01-23 12:50:00,15.87,15.9,15.83,15.86,22000.0,15.4298,15.4589,15.3909,15.42,22000.0
2008-01-23 12:55:00,15.87,15.9,15.82,15.84,72100.0,15.4298,15.4589,15.3812,15.4006,72100.0
2008-01-23 13:00:00,15.86,15.86,15.75,15.75,14800.0,15.42,15.42,15.3131,15.3131,14800.0
2008-01-23 13:05:00,15.74,15.82,15.71,15.82,5700.0,15.3034,15.3812,15.2742,15.3812,5700.0
2008-01-23 13:10:00,15.81,15.84,15.8,15.83,8300.0,15.3714,15.4006,15.3617,15.3909,8300.0
2008-01-23 13:15:00,15.83,15.85,15.81,15.81,11700.0,15.3909,15.4103,15.3714,15.3714,11700.0
2008-01-23 13:20:00,15.84,15.85,15.82,15.84,1800.0,15.4006,15.4103,15.3812,15.4006,1800.0
2008-01-23 13:25:00,15.84,15.85,15.83,15.85,10700.0,15.4006,15.4103,15.3909,15.4103,10700.0
2008-01-23 13:30:00,15.85,15.91,15.84,15.88,9400.0,15.4103,15.4687,15.4006,15.4395,9400.0
2008-01-23 13:35:00,15.86,15.9,15.86,15.9,2300.0,15.42,15.4589,15.42,15.4589,2300.0
2008-01-23 13:40:00,15.89,15.9,15.86,15.87,7600.0,15.4492,15.4589,15.42,15.4298,7600.0
2008-01-23 13:45:00,15.88,15.94,15.88,15.94,4800.0,15.4395,15.4978,15.4395,15.4978,4800.0
2008-01-23 13:50:00,15.94,16.0,15.94,16.0,21100.0,15.4978,15.5562,15.4978,15.5562,21100.0
2008-01-23 13:55:00,16.0,16.0,15.99,15.99,4700.0,15.5562,15.5562,15.5464,15.5464,4700.0
2008-01-23 14:00:00,15.99,16.0,15.95,15.96,8400.0,15.5464,15.5562,15.5075,15.5173,8400.0
2008-01-23 14:05:00,15.97,16.0,15.96,15.99,8000.0,15.527,15.5562,15.5173,15.5464,8000.0
2008-01-23 14:10:00,16.0,16.05,15.97,16.05,20900.0,15.5562,15.6048,15.527,15.6048,20900.0
2008-01-23 14:15:00,16.05,16.08,15.99,16.04,15600.0,15.6048,15.6339,15.5464,15.5951,15600.0
2008-01-23 14:20:00,16.04,16.14,16.04,16.14,14100.0,15.5951,15.6923,15.5951,15.6923,14100.0
2008-01-23 14:25:00,16.14,16.27,16.14,16.25,28100.0,15.6923,15.8187,15.6923,15.7992,28100.0
2008-01-23 14:30:00,16.25,16.29,16.22,16.27,51100.0,15.7992,15.8381,15.7701,15.8187,51100.0
2008-01-23 14:35:00,16.26,16.27,16.23,16.25,43100.0,15.8089,15.8187,15.7798,15.7992,43100.0
2008-01-23 14:40:00,16.25,16.27,16.25,16.26,20800.0,15.7992,15.8187,15.7992,15.8089,20800.0
2008-01-23 14:45:00,16.26,16.26,16.22,16.26,24600.0,15.8089,15.8089,15.7701,15.8089,24600.0
2008-01-23 14:50:00,16.26,16.3,16.25,16.27,30700.0,15.8089,15.8478,15.7992,15.8187,30700.0
2008-01-23 14:55:00,16.29,16.3,16.28,16.3,13400.0,15.8381,15.8478,15.8284,15.8478,13400.0
2008-01-23 15:00:00,16.3,16.34,16.29,16.33,27100.0,15.8478,15.8867,15.8381,15.877,27100.0
2008-01-23 15:05:00,16.35,16.53,16.33,16.53,22400.0,15.8965,16.0715,15.877,16.0715,22400.0
2008-01-23 15:10:00,16.56,16.6,16.55,16.55,38700.0,16.1006,16.1395,16.0909,16.0909,38700.0
2008-01-23 15:15:00,16.56,16.56,16.42,16.46,20500.0,16.1006,16.1006,15.9645,16.0034,20500.0
2008-01-23 15:20:00,16.47,16.53,16.46,16.5,15800.0,16.0131,16.0715,16.0034,16.0423,15800.0
2008-01-23 15:25:00,16.52,16.6,16.51,16.6,23200.0,16.0617,16.1395,16.052,16.1395,23200.0
2008-01-23 15:30:00,16.6,16.62,16.58,16.6,24400.0,16.1395,16.159,16.1201,16.1395,24400.0
2008-01-23 15:35:00,16.6,16.7,16.51,16.7,125800.0,16.1395,16.2367,16.052,16.2367,125800.0
2008-01-23 15:40:00,16.7,16.71,16.64,16.7,31500.0,16.2367,16.2465,16.1784,16.2367,31500.0
2008-01-23 15:45:00,16.7,16.7,16.57,16.7,24100.0,16.2367,16.2367,16.1103,16.2367,24100.0
2008-01-23 15:50:00,16.64,16.75,16.59,16.7,18500.0,16.1784,16.2854,16.1298,16.2367,18500.0
2008-01-23 15:55:00,16.7,16.75,16.57,16.68,26500.0,16.2367,16.2854,16.1103,16.2173,26500.0
2008-01-24 09:30:00,16.67,16.67,16.15,16.2,30700.0,16.2076,16.2076,15.702,15.7506,30700.0
2008-01-24 09:35:00,16.23,16.46,16.16,16.46,33900.0,15.7798,16.0034,15.7117,16.0034,33900.0
2008-01-24 09:40:00,16.45,16.5,16.37,16.43,13400.0,15.9937,16.0423,15.9159,15.9742,13400.0
2008-01-24 09:45:00,16.46,16.47,16.27,16.29,8600.0,16.0034,16.0131,15.8187,15.8381,8600.0
2008-01-24 09:50:00,16.3,16.69,16.3,16.69,14900.0,15.8478,16.227,15.8478,16.227,14900.0
2008-01-24 09:55:00,16.64,16.7,16.62,16.7,8500.0,16.1784,16.2367,16.159,16.2367,8500.0
2008-01-24 10:00:00,16.68,16.7,16.63,16.68,4100.0,16.2173,16.2367,16.1687,16.2173,4100.0
2008-01-24 10:05:00,16.65,16.68,16.58,16.61,3500.0,16.1881,16.2173,16.1201,16.1492,3500.0
2008-01-24 10:10:00,16.61,16.62,16.34,16.37,7400.0,16.1492,16.159,15.8867,15.9159,7400.0
2008-01-24 10:15:00,16.38,16.52,16.32,16.5,15400.0,15.9256,16.0617,15.8673,16.0423,15400.0
2008-01-24 10:20:00,16.49,16.53,16.44,16.53,6500.0,16.0326,16.0715,15.984,16.0715,6500.0
2008-01-24 10:25:00,16.55,16.7,16.55,16.7,13400.0,16.0909,16.2367,16.0909,16.2367,13400.0
2008-01-24 10:30:00,16.71,16.78,16.7,16.74,16200.0,16.2465,16.3145,16.2367,16.2756,16200.0
2008-01-24 10:35:00,16.73,16.75,16.63,16.75,7200.0,16.2659,16.2854,16.1687,16.2854,7200.0
2008-01-24 10:40:00,16.75,16.8,16.75,16.78,6700.0,16.2854,16.334,16.2854,16.3145,6700.0
2008-01-24 10:45:00,16.8,16.88,16.78,16.85,30200.0,16.334,16.4117,16.3145,16.3826,30200.0
2008-01-24 10:50:00,16.85,16.88,16.5,16.6,19000.0,16.3826,16.4117,16.0423,16.1395,19000.0
2008-01-24 10:55:00,16.61,16.61,16.48,16.5,7300.0,16.1492,16.1492,16.0228,16.0423,7300.0
2008-01-24 11:00:00,16.51,16.55,16.51,16.52,10100.0,16.052,16.0909,16.052,16.0617,10100.0
2008-01-24 11:05:00,16.52,16.56,16.52,16.53,4400.0,16.0617,16.1006,16.0617,16.0715,4400.0
2008-01-24 11:10:00,16.55,16.56,16.5,16.54,6700.0,16.0909,16.1006,16.0423,16.0812,6700.0
2008-01-24 11:15:00,16.54,16.55,16.51,16.54,5800.0,16.0812,16.0909,16.052,16.0812,5800.0
2008-01-24 11:20:00,16.53,16.6,16.51,16.6,12900.0,16.0715,16.1395,16.052,16.1395,12900.0
2008-01-24 11:25:00,16.59,16.59,16.56,16.58,6400.0,16.1298,16.1298,16.1006,16.1201,6400.0
2008-01-24 11:30:00,16.58,16.59,16.57,16.58,10200.0,16.1201,16.1298,16.1103,16.1201,10200.0
2008-01-24 11:35:00,16.58,16.6,16.57,16.6,19000.0,16.1201,16.1395,16.1103,16.1395,19000.0
2008-01-24 11:40:00,16.6,16.6,16.58,16.6,12900.0,16.1395,16.1395,16.1201,16.1395,12900.0
2008-01-24 11:45:00,16.6,16.6,16.58,16.6,19400.0,16.1395,16.1395,16.1201,16.1395,19400.0
2008-01-24 11:50:00,16.6,16.6,16.57,16.6,20300.0,16.1395,16.1395,16.1103,16.1395,20300.0
2008-01-24 11:55:00,16.6,16.6,16.58,16.6,7100.0,16.1395,16.1395,16.1201,16.1395,7100.0
2008-01-24 12:00:00,16.6,16.62,16.58,16.62,9900.0,16.1395,16.159,16.1201,16.159,9900.0
2008-01-24 12:05:00,16.62,16.7,16.61,16.7,17800.0,16.159,16.2367,16.1492,16.2367,17800.0
2008-01-24 12:10:00,16.72,16.72,16.66,16.68,5800.0,16.2562,16.2562,16.1979,16.2173,5800.0
2008-01-24 12:15:00,16.68,16.68,16.65,16.67,6600.0,16.2173,16.2173,16.1881,16.2076,6600.0
2008-01-24 12:20:00,16.66,16.67,16.62,16.63,5300.0,16.1979,16.2076,16.159,16.1687,5300.0
2008-01-24 12:25:00,16.62,16.62,16.57,16.59,8100.0,16.159,16.159,16.1103,16.1298,8100.0
2008-01-24 12:30:00,16.6,16.62,16.57,16.62,10900.0,16.1395,16.159,16.1103,16.159,10900.0
2008-01-24 12:35:00,16.62,16.62,16.52,16.59,20000.0,16.159,16.159,16.0617,16.1298,20000.0
2008-01-24 12:40:00,16.59,16.6,16.58,16.59,7200.0,16.1298,16.1395,16.1201,16.1298,7200.0
2008-01-24 12:45:00,16.6,16.7,16.6,16.68,10900.0,16.1395,16.2367,16.1395,16.2173,10900.0
2008-01-24 12:50:00,16.68,16.72,16.67,16.72,5800.0,16.2173,16.2562,16.2076,16.2562,5800.0
2008-01-24 12:55:00,16.74,16.78,16.74,16.77,7100.0,16.2756,16.3145,16.2756,16.3048,7100.0
2008-01-24 13:00:00,16.77,16.77,16.68,16.73,14000.0,16.3048,16.3048,16.2173,16.2659,14000.0
2008-01-24 13:05:00,16.74,16.8,16.74,16.76,6300.0,16.2756,16.334,16.2756,16.2951,6300.0
2008-01-24 13:10:00,16.77,16.77,16.72,16.76,8000.0,16.3048,16.3048,16.2562,16.2951,8000.0
2008-01-24 13:15:00,16.77,16.79,16.67,16.72,21700.0,16.3048,16.3242,16.2076,16.2562,21700.0
2008-01-24 13:20:00,16.72,16.75,16.7,16.7,10600.0,16.2562,16.2854,16.2367,16.2367,10600.0
2008-01-24 13:25:00,16.7,16.7,16.67,16.67,7700.0,16.2367,16.2367,16.2076,16.2076,7700.0
2008-01-24 13:30:00,16.69,16.7,16.65,16.65,3600.0,16.227,16.2367,16.1881,16.1881,3600.0
2008-01-24 13:35:00,16.63,16.7,16.63,16.7,7100.0,16.1687,16.2367,16.1687,16.2367,7100.0
2008-01-24 13:40:00,16.7,16.72,16.67,16.72,8400.0,16.2367,16.2562,16.2076,16.2562,8400.0
2008-01-24 13:45:00,16.7,16.75,16.7,16.7,15900.0,16.2367,16.2854,16.2367,16.2367,15900.0
2008-01-24 13:50:00,16.71,16.76,16.69,16.76,7600.0,16.2465,16.2951,16.227,16.2951,7600.0
2008-01-24 13:55:00,16.74,16.76,16.74,16.75,5500.0,16.2756,16.2951,16.2756,16.2854,5500.0
2008-01-24 14:00:00,16.75,16.78,16.75,16.78,11100.0,16.2854,16.3145,16.2854,16.3145,11100.0
2008-01-24 14:05:00,16.78,16.81,16.76,16.79,10800.0,16.3145,16.3437,16.2951,16.3242,10800.0
2008-01-24 14:10:00,16.79,16.81,16.78,16.79,17400.0,16.3242,16.3437,16.3145,16.3242,17400.0
2008-01-24 14:15:00,16.79,16.8,16.78,16.8,8400.0,16.3242,16.334,16.3145,16.334,8400.0
2008-01-24 14:20:00,16.8,16.81,16.78,16.8,6800.0,16.334,16.3437,16.3145,16.334,6800.0
2008-01-24 14:25:00,16.8,16.85,16.8,16.85,12900.0,16.334,16.3826,16.334,16.3826,12900.0
2008-01-24 14:30:00,16.85,16.89,16.85,16.89,20100.0,16.3826,16.4215,16.3826,16.4215,20100.0
2008-01-24 14:35:00,16.89,17.01,16.88,17.01,34400.0,16.4215,16.5381,16.4117,16.5381,34400.0
2008-01-24 14:40:00,17.02,17.07,16.99,17.04,20500.0,16.5479,16.5965,16.5187,16.5673,20500.0
2008-01-24 14:45:00,17.04,17.04,17.0,17.01,10400.0,16.5673,16.5673,16.5284,16.5381,10400.0
2008-01-24 14:50:00,17.01,17.01,16.8,16.84,14500.0,16.5381,16.5381,16.334,16.3729,14500.0
2008-01-24 14:55:00,16.86,16.88,16.8,16.82,15400.0,16.3923,16.4117,16.334,16.3534,15400.0
2008-01-24 15:00:00,16.81,17.0,16.78,17.0,25900.0,16.3437,16.5284,16.3145,16.5284,25900.0
2008-01-24 15:05:00,17.0,17.0,16.98,16.98,11200.0,16.5284,16.5284,16.509,16.509,11200.0
2008-01-24 15:10:00,16.99,17.01,16.97,17.0,7700.0,16.5187,16.5381,16.4993,16.5284,7700.0
2008-01-24 15:15:00,17.0,17.0,16.87,16.88,7800.0,16.5284,16.5284,16.402,16.4117,7800.0
2008-01-24 15:20:00,16.88,16.94,16.87,16.89,5900.0,16.4117,16.4701,16.402,16.4215,5900.0
2008-01-24 15:25:00,16.89,16.96,16.86,16.86,7600.0,16.4215,16.4895,16.3923,16.3923,7600.0
2008-01-24 15:30:00,16.86,16.88,16.84,16.86,9400.0,16.3923,16.4117,16.3729,16.3923,9400.0
2008-01-24 15:35:00,16.85,16.98,16.85,16.97,11100.0,16.3826,16.509,16.3826,16.4993,11100.0
2008-01-24 15:40:00,16.97,16.98,16.91,16.95,25200.0,16.4993,16.509,16.4409,16.4798,25200.0
2008-01-24 15:45:00,16.95,17.01,16.8,17.01,270000.0,16.4798,16.5381,16.334,16.5381,270000.0
2008-01-24 15:50:00,17.0,17.04,16.96,17.03,27000.0,16.5284,16.5673,16.4895,16.5576,27000.0
2008-01-24 15:55:00,17.04,17.15,17.0,17.15,89500.0,16.5673,16.6743,16.5284,16.6743,89500.0
2008-01-25 09:30:00,17.21,17.24,17.19,17.23,32200.0,16.7326,16.7618,16.7132,16.752,32200.0
2008-01-25 09:35:00,17.25,17.25,17.19,17.22,28700.0,16.7715,16.7715,16.7132,16.7423,28700.0
2008-01-25 09:40:00,17.22,17.29,17.22,17.25,26400.0,16.7423,16.8104,16.7423,16.7715,26400.0
2008-01-25 09:45:00,17.25,17.29,17.23,17.29,14100.0,16.7715,16.8104,16.752,16.8104,14100.0
2008-01-25 09:50:00,17.29,17.45,17.28,17.44,40600.0,16.8104,16.9659,16.8007,16.9562,40600.0
2008-01-25 09:55:00,17.45,17.45,17.34,17.36,27700.0,16.9659,16.9659,16.859,16.8784,27700.0
2008-01-25 10:00:00,17.36,17.4,17.34,17.34,26200.0,16.8784,16.9173,16.859,16.859,26200.0
2008-01-25 10:05:00,17.34,17.35,17.2,17.21,32500.0,16.859,16.8687,16.7229,16.7326,32500.0
2008-01-25 10:10:00,17.2,17.27,17.2,17.24,9400.0,16.7229,16.7909,16.7229,16.7618,9400.0
2008-01-25 10:15:00,17.26,17.36,17.19,17.36,10400.0,16.7812,16.8784,16.7132,16.8784,10400.0
2008-01-25 10:20:00,17.39,17.4,17.27,17.31,12600.0,16.9076,16.9173,16.7909,16.8298,12600.0
2008-01-25 10:25:00,17.29,17.33,17.06,17.09,14100.0,16.8104,16.8493,16.5868,16.6159,14100.0
2008-01-25 10:30:00,17.1,17.21,17.01,17.02,55400.0,16.6256,16.7326,16.5381,16.5479,55400.0
2008-01-25 10:35:00,17.03,17.06,16.87,16.9,32600.0,16.5576,16.5868,16.402,16.4312,32600.0
2008-01-25 10:40:00,16.9,16.9,16.73,16.78,35000.0,16.4312,16.4312,16.2659,16.3145,35000.0
2008-01-25 10:45:00,16.79,16.86,16.79,16.84,51100.0,16.3242,16.3923,16.3242,16.3729,51100.0
2008-01-25 10:50:00,16.83,16.9,16.76,16.84,60100.0,16.3631,16.4312,16.2951,16.3729,60100.0
2008-01-25 10:55:00,16.84,16.84,16.72,16.75,108200.0,16.3729,16.3729,16.2562,16.2854,108200.0
2008-01-25 11:00:00,16.75,16.75,16.69,16.69,22800.0,16.2854,16.2854,16.227,16.227,22800.0
2008-01-25 11:05:00,16.69,16.73,16.67,16.72,9500.0,16.227,16.2659,16.2076,16.2562,9500.0
2008-01-25 11:10:00,16.72,16.73,16.68,16.7,9800.0,16.2562,16.2659,16.2173,16.2367,9800.0
2008-01-25 11:15:00,16.7,16.78,16.7,16.74,17700.0,16.2367,16.3145,16.2367,16.2756,17700.0
2008-01-25 11:20:00,16.75,16.76,16.71,16.71,6400.0,16.2854,16.2951,16.2465,16.2465,6400.0
2008-01-25 11:25:00,16.72,16.73,16.67,16.7,8300.0,16.2562,16.2659,16.2076,16.2367,8300.0
2008-01-25 11:30:00,16.72,16.75,16.69,16.74,8000.0,16.2562,16.2854,16.227,16.2756,8000.0
2008-01-25 11:35:00,16.73,16.75,16.72,16.72,3400.0,16.2659,16.2854,16.2562,16.2562,3400.0
2008-01-25 11:40:00,16.73,16.84,16.73,16.8,10900.0,16.2659,16.3729,16.2659,16.334,10900.0
2008-01-25 11:45:00,16.8,16.87,16.8,16.87,6200.0,16.334,16.402,16.334,16.402,6200.0
2008-01-25 11:50:00,16.86,16.91,16.84,16.9,6100.0,16.3923,16.4409,16.3729,16.4312,6100.0
2008-01-25 11:55:00,16.91,16.92,16.89,16.92,7700.0,16.4409,16.4506,16.4215,16.4506,7700.0
2008-01-25 12:00:00,16.91,16.98,16.89,16.97,18900.0,16.4409,16.509,16.4215,16.4993,18900.0
2008-01-25 12:05:00,16.97,16.99,16.97,16.97,5900.0,16.4993,16.5187,16.4993,16.4993,5900.0
2008-01-25 12:10:00,16.97,16.98,16.92,16.95,11100.0,16.4993,16.509,16.4506,16.4798,11100.0
2008-01-25 12:15:00,16.93,16.93,16.81,16.84,39000.0,16.4604,16.4604,16.3437,16.3729,39000.0
2008-01-25 12:20:00,16.84,16.86,16.83,16.86,5100.0,16.3729,16.3923,16.3631,16.3923,5100.0
2008-01-25 12:25:00,16.86,16.91,16.85,16.89,9200.0,16.3923,16.4409,16.3826,16.4215,9200.0
2008-01-25 12:30:00,16.91,16.97,16.91,16.95,5100.0,16.4409,16.4993,16.4409,16.4798,5100.0
2008-01-25 12:35:00,16.97,16.99,16.93,16.93,14500.0,16.4993,16.5187,16.4604,16.4604,14500.0
2008-01-25 12:40:00,16.96,16.96,16.94,16.96,7200.0,16.4895,16.4895,16.4701,16.4895,7200.0
2008-01-25 12:45:00,16.96,16.96,16.87,16.87,11700.0,16.4895,16.4895,16.402,16.402,11700.0
2008-01-25 12:50:00,16.9,16.9,16.76,16.8,9400.0,16.4312,16.4312,16.2951,16.334,9400.0
2008-01-25 12:55:00,16.81,16.81,16.71,16.74,8000.0,16.3437,16.3437,16.2465,16.2756,8000.0
2008-01-25 13:00:00,16.78,16.78,16.68,16.73,7300.0,16.3145,16.3145,16.2173,16.2659,7300.0
2008-01-25 13:05:00,16.74,16.74,16.68,16.68,4000.0,16.2756,16.2756,16.2173,16.2173,4000.0
2008-01-25 13:10:00,16.7,16.74,16.68,16.69,12900.0,16.2367,16.2756,16.2173,16.227,12900.0
2008-01-25 13:15:00,16.73,16.87,16.73,16.81,193200.0,16.2659,16.402,16.2659,16.3437,193200.0
2008-01-25 13:20:00,16.82,16.88,16.81,16.85,11500.0,16.3534,16.4117,16.3437,16.3826,11500.0
2008-01-25 13:25:00,16.85,16.93,16.83,16.93,17600.0,16.3826,16.4604,16.3631,16.4604,17600.0
2008-01-25 13:30:00,16.93,16.94,16.9,16.9,16300.0,16.4604,16.4701,16.4312,16.4312,16300.0
2008-01-25 13:35:00,16.9,16.9,16.76,16.89,32800.0,16.4312,16.4312,16.2951,16.4215,32800.0
2008-01-25 13:40:00,16.86,16.87,16.85,16.86,8700.0,16.3923,16.402,16.3826,16.3923,8700.0
2008-01-25 13:45:00,16.86,16.87,16.79,16.79,12700.0,16.3923,16.402,16.3242,16.3242,12700.0
2008-01-25 13:50:00,16.8,16.87,16.78,16.85,39900.0,16.334,16.402,16.3145,16.3826,39900.0
2008-01-25 13:55:00,16.85,16.88,16.85,16.85,11900.0,16.3826,16.4117,16.3826,16.3826,11900.0
2008-01-25 14:00:00,16.86,16.87,16.85,16.86,8000.0,16.3923,16.402,16.3826,16.3923,8000.0
2008-01-25 14:05:00,16.86,16.86,16.85,16.86,9100.0,16.3923,16.3923,16.3826,16.3923,9100.0
2008-01-25 14:10:00,16.85,16.86,16.85,16.85,8900.0,16.3826,16.3923,16.3826,16.3826,8900.0
2008-01-25 14:15:00,16.86,16.9,16.85,16.87,19400.0,16.3923,16.4312,16.3826,16.402,19400.0
2008-01-25 14:20:00,16.85,16.92,16.85,16.88,12300.0,16.3826,16.4506,16.3826,16.4117,12300.0
2008-01-25 14:25:00,16.88,16.88,16.81,16.83,7300.0,16.4117,16.4117,16.3437,16.3631,7300.0
2008-01-25 14:30:00,16.8,16.83,16.79,16.79,6200.0,16.334,16.3631,16.3242,16.3242,6200.0
2008-01-25 14:35:00,16.79,16.79,16.75,16.76,7800.0,16.3242,16.3242,16.2854,16.2951,7800.0
2008-01-25 14:40:00,16.76,16.76,16.68,16.68,7800.0,16.2951,16.2951,16.2173,16.2173,7800.0
2008-01-25 14:45:00,16.7,16.71,16.57,16.61,14700.0,16.2367,16.2465,16.1103,16.1492,14700.0
2008-01-25 14:50:00,16.62,16.65,16.53,16.53,14500.0,16.159,16.1881,16.0715,16.0715,14500.0
2008-01-25 14:55:00,16.53,16.59,16.53,16.57,8000.0,16.0715,16.1298,16.0715,16.1103,8000.0
2008-01-25 15:00:00,16.58,16.6,16.56,16.59,21700.0,16.1201,16.1395,16.1006,16.1298,21700.0
2008-01-25 15:05:00,16.6,16.66,16.57,16.57,22400.0,16.1395,16.1979,16.1103,16.1103,22400.0
2008-01-25 15:10:00,16.56,16.61,16.53,16.6,15700.0,16.1006,16.1492,16.0715,16.1395,15700.0
2008-01-25 15:15:00,16.61,16.66,16.6,16.66,8700.0,16.1492,16.1979,16.1395,16.1979,8700.0
2008-01-25 15:20:00,16.66,16.79,16.66,16.78,17800.0,16.1979,16.3242,16.1979,16.3145,17800.0
2008-01-25 15:25:00,16.79,16.79,16.72,16.76,11100.0,16.3242,16.3242,16.2562,16.2951,11100.0
2008-01-25 15:30:00,16.76,16.76,16.7,16.74,26500.0,16.2951,16.2951,16.2367,16.2756,26500.0
2008-01-25 15:35:00,16.75,16.77,16.74,16.74,11400.0,16.2854,16.3048,16.2756,16.2756,11400.0
2008-01-25 15:40:00,16.76,16.76,16.72,16.75,17000.0,16.2951,16.2951,16.2562,16.2854,17000.0
2008-01-25 15:45:00,16.75,16.77,16.7,16.71,20000.0,16.2854,16.3048,16.2367,16.2465,20000.0
2008-01-25 15:50:00,16.71,16.72,16.66,16.68,26000.0,16.2465,16.2562,16.1979,16.2173,26000.0
2008-01-25 15:55:00,16.67,16.89,16.65,16.83,38100.0,16.2076,16.4215,16.1881,16.3631,38100.0
2008-01-28 09:30:00,16.82,16.86,16.57,16.6,10200.0,16.3534,16.3923,16.1103,16.1395,10200.0
2008-01-28 09:35:00,16.57,16.7,16.54,16.7,12500.0,16.1103,16.2367,16.0812,16.2367,12500.0
2008-01-28 09:40:00,16.75,16.75,16.63,16.73,6200.0,16.2854,16.2854,16.1687,16.2659,6200.0
2008-01-28 09:45:00,16.74,16.9,16.72,16.9,6500.0,16.2756,16.4312,16.2562,16.4312,6500.0
2008-01-28 09:50:00,16.9,17.0,16.87,16.87,7700.0,16.4312,16.5284,16.402,16.402,7700.0
2008-01-28 09:55:00,16.85,16.86,16.77,16.77,5100.0,16.3826,16.3923,16.3048,16.3048,5100.0
2008-01-28 10:00:00,16.75,16.75,16.6,16.6,9300.0,16.2854,16.2854,16.1395,16.1395,9300.0
2008-01-28 10:05:00,16.6,16.63,16.53,16.58,7300.0,16.1395,16.1687,16.0715,16.1201,7300.0
2008-01-28 10:10:00,16.58,16.63,16.55,16.63,4100.0,16.1201,16.1687,16.0909,16.1687,4100.0
2008-01-28 10:15:00,16.62,16.67,16.62,16.65,8000.0,16.159,16.2076,16.159,16.1881,8000.0
2008-01-28 10:20:00,16.64,16.65,16.52,16.6,32300.0,16.1784,16.1881,16.0617,16.1395,32300.0
2008-01-28 10:25:00,16.6,16.6,16.54,16.58,12600.0,16.1395,16.1395,16.0812,16.1201,12600.0
2008-01-28 10:30:00,16.57,16.59,16.52,16.53,12700.0,16.1103,16.1298,16.0617,16.0715,12700.0
2008-01-28 10:35:00,16.55,16.57,16.45,16.45,21200.0,16.0909,16.1103,15.9937,15.9937,21200.0
2008-01-28 10:40:00,16.45,16.54,16.43,16.52,8700.0,15.9937,16.0812,15.9742,16.0617,8700.0
2008-01-28 10:45:00,16.55,16.81,16.54,16.81,9800.0,16.0909,16.3437,16.0812,16.3437,9800.0
2008-01-28 10:50:00,16.8,16.89,16.8,16.82,20000.0,16.334,16.4215,16.334,16.3534,20000.0
2008-01-28 10:55:00,16.82,16.85,16.81,16.84,13300.0,16.3534,16.3826,16.3437,16.3729,13300.0
2008-01-28 11:00:00,16.84,16.89,16.84,16.89,19900.0,16.3729,16.4215,16.3729,16.4215,19900.0
2008-01-28 11:05:00,16.89,16.95,16.87,16.95,33600.0,16.4215,16.4798,16.402,16.4798,33600.0
2008-01-28 11:10:00,16.95,16.96,16.92,16.94,5700.0,16.4798,16.4895,16.4506,16.4701,5700.0
2008-01-28 11:15:00,16.93,16.95,16.91,16.92,2500.0,16.4604,16.4798,16.4409,16.4506,2500.0
2008-01-28 11:20:00,16.93,16.93,16.91,16.91,2400.0,16.4604,16.4604,16.4409,16.4409,2400.0
2008-01-28 11:25:00,16.9,16.93,16.88,16.88,3500.0,16.4312,16.4604,16.4117,16.4117,3500.0
2008-01-28 11:30:00,16.91,16.95,16.9,16.95,5600.0,16.4409,16.4798,16.4312,16.4798,5600.0
2008-01-28 11:35:00,16.95,16.98,16.94,16.97,9400.0,16.4798,16.509,16.4701,16.4993,9400.0
2008-01-28 11:40:00,16.97,17.05,16.96,16.99,13700.0,16.4993,16.577,16.4895,16.5187,13700.0
2008-01-28 11:45:00,16.98,16.99,16.92,16.95,2600.0,16.509,16.5187,16.4506,16.4798,2600.0
2008-01-28 11:50:00,16.95,16.97,16.84,16.84,5100.0,16.4798,16.4993,16.3729,16.3729,5100.0
2008-01-28 11:55:00,16.83,16.9,16.78,16.9,17400.0,16.3631,16.4312,16.3145,16.4312,17400.0
2008-01-28 12:00:00,16.9,16.9,16.88,16.9,7700.0,16.4312,16.4312,16.4117,16.4312,7700.0
2008-01-28 12:05:00,16.89,16.9,16.89,16.9,5200.0,16.4215,16.4312,16.4215,16.4312,5200.0
2008-01-28 12:10:00,16.88,16.9,16.88,16.88,4100.0,16.4117,16.4312,16.4117,16.4117,4100.0
2008-01-28 12:15:00,16.89,16.91,16.88,16.9,8100.0,16.4215,16.4409,16.4117,16.4312,8100.0
2008-01-28 12:20:00,16.89,16.9,16.88,16.9,3800.0,16.4215,16.4312,16.4117,16.4312,3800.0
2008-01-28 12:25:00,16.9,16.9,16.88,16.9,2800.0,16.4312,16.4312,16.4117,16.4312,2800.0
2008-01-28 12:30:00,16.89,16.98,16.74,16.81,88600.0,16.4215,16.509,16.2756,16.3437,88600.0
2008-01-28 12:35:00,16.8,16.8,16.7,16.8,12700.0,16.334,16.334,16.2367,16.334,12700.0
2008-01-28 12:40:00,16.79,16.79,16.7,16.74,10800.0,16.3242,16.3242,16.2367,16.2756,10800.0
2008-01-28 12:45:00,16.75,16.75,16.68,16.72,9900.0,16.2854,16.2854,16.2173,16.2562,9900.0
2008-01-28 12:50:00,16.72,16.72,16.7,16.72,3100.0,16.2562,16.2562,16.2367,16.2562,3100.0
2008-01-28 12:55:00,16.72,16.73,16.69,16.72,1800.0,16.2562,16.2659,16.227,16.2562,1800.0
2008-01-28 13:00:00,16.72,16.8,16.71,16.8,7100.0,16.2562,16.334,16.2465,16.334,7100.0
2008-01-28 13:05:00,16.84,16.94,16.84,16.88,14500.0,16.3729,16.4701,16.3729,16.4117,14500.0
2008-01-28 13:10:00,16.9,16.92,16.86,16.89,9200.0,16.4312,16.4506,16.3923,16.4215,9200.0
2008-01-28 13:15:00,16.89,16.89,16.82,16.85,5600.0,16.4215,16.4215,16.3534,16.3826,5600.0
2008-01-28 13:20:00,16.83,16.88,16.83,16.87,5000.0,16.3631,16.4117,16.3631,16.402,5000.0
2008-01-28 13:25:00,16.88,16.88,16.85,16.86,2500.0,16.4117,16.4117,16.3826,16.3923,2500.0
2008-01-28 13:30:00,16.86,16.89,16.86,16.88,9600.0,16.3923,16.4215,16.3923,16.4117,9600.0
2008-01-28 13:35:00,16.88,16.89,16.86,16.87,5000.0,16.4117,16.4215,16.3923,16.402,5000.0
2008-01-28 13:40:00,16.88,16.88,16.87,16.88,2700.0,16.4117,16.4117,16.402,16.4117,2700.0
2008-01-28 13:45:00,16.88,16.89,16.87,16.89,3500.0,16.4117,16.4215,16.402,16.4215,3500.0
2008-01-28 13:50:00,16.9,16.93,16.9,16.93,5500.0,16.4312,16.4604,16.4312,16.4604,5500.0
2008-01-28 13:55:00,16.93,16.94,16.92,16.94,2000.0,16.4604,16.4701,16.4506,16.4701,2000.0
2008-01-28 14:00:00,16.94,16.94,16.93,16.94,7900.0,16.4701,16.4701,16.4604,16.4701,7900.0
2008-01-28 14:05:00,16.94,16.94,16.93,16.93,10000.0,16.4701,16.4701,16.4604,16.4604,10000.0
2008-01-28 14:10:00,16.94,16.94,16.93,16.94,5900.0,16.4701,16.4701,16.4604,16.4701,5900.0
2008-01-28 14:15:00,16.94,16.96,16.93,16.95,6900.0,16.4701,16.4895,16.4604,16.4798,6900.0
2008-01-28 14:20:00,16.96,16.97,16.94,16.96,4900.0,16.4895,16.4993,16.4701,16.4895,4900.0
2008-01-28 14:25:00,16.96,17.08,16.96,17.08,16600.0,16.4895,16.6062,16.4895,16.6062,16600.0
2008-01-28 14:30:00,17.07,17.19,17.07,17.18,7700.0,16.5965,16.7132,16.5965,16.7034,7700.0
2008-01-28 14:35:00,17.18,17.18,17.11,17.12,7100.0,16.7034,16.7034,16.6354,16.6451,7100.0
2008-01-28 14:40:00,17.13,17.14,17.09,17.1,5300.0,16.6548,16.6645,16.6159,16.6256,5300.0
2008-01-28 14:45:00,17.1,17.1,17.0,17.01,17300.0,16.6256,16.6256,16.5284,16.5381,17300.0
2008-01-28 14:50:00,17.04,17.04,16.95,17.01,15600.0,16.5673,16.5673,16.4798,16.5381,15600.0
2008-01-28 14:55:00,16.99,17.05,16.98,17.01,6800.0,16.5187,16.577,16.509,16.5381,6800.0
2008-01-28 15:00:00,17.01,17.01,16.97,16.99,9600.0,16.5381,16.5381,16.4993,16.5187,9600.0
2008-01-28 15:05:00,17.0,17.02,16.94,16.99,12000.0,16.5284,16.5479,16.4701,16.5187,12000.0
2008-01-28 15:10:00,16.99,17.0,16.91,16.92,21000.0,16.5187,16.5284,16.4409,16.4506,21000.0
2008-01-28 15:15:00,16.91,16.94,16.9,16.93,9600.0,16.4409,16.4701,16.4312,16.4604,9600.0
2008-01-28 15:20:00,16.93,16.99,16.93,16.98,11300.0,16.4604,16.5187,16.4604,16.509,11300.0
2008-01-28 15:25:00,17.0,17.01,16.96,17.01,6300.0,16.5284,16.5381,16.4895,16.5381,6300.0
2008-01-28 15:30:00,17.0,17.06,17.0,17.02,11700.0,16.5284,16.5868,16.5284,16.5479,11700.0
2008-01-28 15:35:00,17.04,17.1,17.02,17.09,10500.0,16.5673,16.6256,16.5479,16.6159,10500.0
2008-01-28 15:40:00,17.09,17.1,17.05,17.06,30700.0,16.6159,16.6256,16.577,16.5868,30700.0
2008-01-28 15:45:00,17.07,17.15,17.07,17.14,55500.0,16.5965,16.6743,16.5965,16.6645,55500.0
2008-01-28 15:50:00,17.12,17.19,17.12,17.17,13100.0,16.6451,16.7132,16.6451,16.6937,13100.0
2008-01-28 15:55:00,17.17,17.27,17.15,17.25,39100.0,16.6937,16.7909,16.6743,16.7715,39100.0
2008-01-29 09:30:00,17.4,17.42,17.18,17.3,22700.0,16.9173,16.9368,16.7034,16.8201,22700.0
2008-01-29 09:35:00,17.29,17.45,17.26,17.38,20600.0,16.8104,16.9659,16.7812,16.8979,20600.0
2008-01-29 09:40:00,17.4,17.45,17.38,17.41,12700.0,16.9173,16.9659,16.8979,16.927,12700.0
2008-01-29 09:45:00,17.43,17.43,17.02,17.07,21700.0,16.9465,16.9465,16.5479,16.5965,21700.0
2008-01-29 09:50:00,17.13,17.2,17.07,17.1,9400.0,16.6548,16.7229,16.5965,16.6256,9400.0
2008-01-29 09:55:00,17.08,17.12,17.0,17.03,9500.0,16.6062,16.6451,16.5284,16.5576,9500.0
2008-01-29 10:00:00,17.08,17.08,17.01,17.03,5200.0,16.6062,16.6062,16.5381,16.5576,5200.0
2008-01-29 10:05:00,17.02,17.09,17.01,17.04,7600.0,16.5479,16.6159,16.5381,16.5673,7600.0
2008-01-29 10:10:00,17.04,17.17,17.02,17.12,13200.0,16.5673,16.6937,16.5479,16.6451,13200.0
2008-01-29 10:15:00,17.15,17.16,17.01,17.02,5400.0,16.6743,16.684,16.5381,16.5479,5400.0
2008-01-29 10:20:00,17.02,17.07,17.02,17.05,6600.0,16.5479,16.5965,16.5479,16.577,6600.0
2008-01-29 10:25:00,17.05,17.12,17.03,17.1,9100.0,16.577,16.6451,16.5576,16.6256,9100.0
2008-01-29 10:30:00,17.08,17.11,17.05,17.05,5400.0,16.6062,16.6354,16.577,16.577,5400.0
2008-01-29 10:35:00,17.05,17.1,17.04,17.04,6800.0,16.577,16.6256,16.5673,16.5673,6800.0
2008-01-29 10:40:00,17.03,17.07,17.0,17.03,7100.0,16.5576,16.5965,16.5284,16.5576,7100.0
2008-01-29 10:45:00,17.04,17.04,17.0,17.03,3900.0,16.5673,16.5673,16.5284,16.5576,3900.0
2008-01-29 10:50:00,17.01,17.01,16.92,16.96,11000.0,16.5381,16.5381,16.4506,16.4895,11000.0
2008-01-29 10:55:00,16.95,16.99,16.94,16.99,5100.0,16.4798,16.5187,16.4701,16.5187,5100.0
2008-01-29 11:00:00,17.03,17.29,17.03,17.29,15700.0,16.5576,16.8104,16.5576,16.8104,15700.0
2008-01-29 11:05:00,17.29,17.33,17.22,17.25,9400.0,16.8104,16.8493,16.7423,16.7715,9400.0
2008-01-29 11:10:00,17.27,17.27,17.15,17.19,6500.0,16.7909,16.7909,16.6743,16.7132,6500.0
2008-01-29 11:15:00,17.19,17.19,17.17,17.17,1500.0,16.7132,16.7132,16.6937,16.6937,1500.0
2008-01-29 11:20:00,17.21,17.25,17.2,17.25,8500.0,16.7326,16.7715,16.7229,16.7715,8500.0
2008-01-29 11:25:00,17.25,17.25,17.21,17.22,4600.0,16.7715,16.7715,16.7326,16.7423,4600.0
2008-01-29 11:30:00,17.24,17.25,17.21,17.22,11100.0,16.7618,16.7715,16.7326,16.7423,11100.0
2008-01-29 11:35:00,17.24,17.25,17.22,17.24,6100.0,16.7618,16.7715,16.7423,16.7618,6100.0
2008-01-29 11:40:00,17.25,17.25,17.24,17.25,800.0,16.7715,16.7715,16.7618,16.7715,800.0
2008-01-29 11:45:00,17.24,17.26,17.24,17.25,3700.0,16.7618,16.7812,16.7618,16.7715,3700.0
2008-01-29 11:50:00,17.26,17.27,17.25,17.27,2500.0,16.7812,16.7909,16.7715,16.7909,2500.0
2008-01-29 11:55:00,17.27,17.28,17.27,17.28,13300.0,16.7909,16.8007,16.7909,16.8007,13300.0
2008-01-29 12:00:00,17.28,17.28,17.26,17.27,6900.0,16.8007,16.8007,16.7812,16.7909,6900.0
2008-01-29 12:05:00,17.26,17.28,17.26,17.28,4800.0,16.7812,16.8007,16.7812,16.8007,4800.0
2008-01-29 12:10:00,17.28,17.28,17.26,17.27,6200.0,16.8007,16.8007,16.7812,16.7909,6200.0
2008-01-29 12:15:00,17.26,17.28,17.26,17.27,1000.0,16.7812,16.8007,16.7812,16.7909,1000.0
2008-01-29 12:20:00,17.27,17.28,17.27,17.27,3100.0,16.7909,16.8007,16.7909,16.7909,3100.0
2008-01-29 12:25:00,17.27,17.27,17.24,17.24,2700.0,16.7909,16.7909,16.7618,16.7618,2700.0
2008-01-29 12:30:00,17.24,17.25,17.23,17.25,4000.0,16.7618,16.7715,16.752,16.7715,4000.0
2008-01-29 12:35:00,17.25,17.25,17.21,17.21,5900.0,16.7715,16.7715,16.7326,16.7326,5900.0
2008-01-29 12:40:00,17.2,17.22,17.15,17.17,11200.0,16.7229,16.7423,16.6743,16.6937,11200.0
2008-01-29 12:45:00,17.17,17.21,17.16,17.2,2400.0,16.6937,16.7326,16.684,16.7229,2400.0
2008-01-29 12:50:00,17.2,17.2,17.19,17.2,2600.0,16.7229,16.7229,16.7132,16.7229,2600.0
2008-01-29 12:55:00,17.19,17.2,17.19,17.19,3000.0,16.7132,16.7229,16.7132,16.7132,3000.0
2008-01-29 13:00:00,17.19,17.2,17.12,17.14,9000.0,16.7132,16.7229,16.6451,16.6645,9000.0
2008-01-29 13:05:00,17.14,17.15,17.12,17.15,5300.0,16.6645,16.6743,16.6451,16.6743,5300.0
2008-01-29 13:10:00,17.17,17.21,17.17,17.21,6000.0,16.6937,16.7326,16.6937,16.7326,6000.0
2008-01-29 13:15:00,17.21,17.21,17.2,17.21,15600.0,16.7326,16.7326,16.7229,16.7326,15600.0
2008-01-29 13:20:00,17.21,17.23,17.2,17.21,7600.0,16.7326,16.752,16.7229,16.7326,7600.0
2008-01-29 13:25:00,17.21,17.22,17.2,17.21,7700.0,16.7326,16.7423,16.7229,16.7326,7700.0
2008-01-29 13:30:00,17.21,17.21,17.19,17.21,7000.0,16.7326,16.7326,16.7132,16.7326,7000.0
2008-01-29 13:35:00,17.21,17.25,17.21,17.25,3000.0,16.7326,16.7715,16.7326,16.7715,3000.0
2008-01-29 13:40:00,17.25,17.25,17.24,17.25,4000.0,16.7715,16.7715,16.7618,16.7715,4000.0
2008-01-29 13:45:00,17.25,17.25,17.25,17.25,6100.0,16.7715,16.7715,16.7715,16.7715,6100.0
2008-01-29 13:50:00,17.25,17.25,17.24,17.25,5000.0,16.7715,16.7715,16.7618,16.7715,5000.0
2008-01-29 13:55:00,17.24,17.25,17.22,17.22,4000.0,16.7618,16.7715,16.7423,16.7423,4000.0
2008-01-29 14:00:00,17.24,17.25,17.24,17.25,2200.0,16.7618,16.7715,16.7618,16.7715,2200.0
2008-01-29 14:05:00,17.24,17.25,17.2,17.2,9300.0,16.7618,16.7715,16.7229,16.7229,9300.0
2008-01-29 14:10:00,17.21,17.25,17.21,17.24,13900.0,16.7326,16.7715,16.7326,16.7618,13900.0
2008-01-29 14:15:00,17.25,17.25,17.24,17.24,14000.0,16.7715,16.7715,16.7618,16.7618,14000.0
2008-01-29 14:20:00,17.25,17.25,17.24,17.25,17100.0,16.7715,16.7715,16.7618,16.7715,17100.0
2008-01-29 14:25:00,17.26,17.28,17.25,17.25,10100.0,16.7812,16.8007,16.7715,16.7715,10100.0
2008-01-29 14:30:00,17.24,17.25,17.22,17.22,7900.0,16.7618,16.7715,16.7423,16.7423,7900.0
2008-01-29 14:35:00,17.22,17.25,17.22,17.25,7600.0,16.7423,16.7715,16.7423,16.7715,7600.0
2008-01-29 14:40:00,17.26,17.27,17.22,17.25,17000.0,16.7812,16.7909,16.7423,16.7715,17000.0
2008-01-29 14:45:00,17.24,17.25,17.23,17.23,10500.0,16.7618,16.7715,16.752,16.752,10500.0
2008-01-29 14:50:00,17.22,17.27,17.22,17.22,13300.0,16.7423,16.7909,16.7423,16.7423,13300.0
2008-01-29 14:55:00,17.21,17.25,17.21,17.25,7400.0,16.7326,16.7715,16.7326,16.7715,7400.0
2008-01-29 15:00:00,17.24,17.25,17.22,17.23,6600.0,16.7618,16.7715,16.7423,16.752,6600.0
2008-01-29 15:05:00,17.24,17.25,17.2,17.24,16300.0,16.7618,16.7715,16.7229,16.7618,16300.0
2008-01-29 15:10:00,17.24,17.24,17.21,17.24,5700.0,16.7618,16.7618,16.7326,16.7618,5700.0
2008-01-29 15:15:00,17.23,17.25,17.22,17.25,2700.0,16.752,16.7715,16.7423,16.7715,2700.0
2008-01-29 15:20:00,17.25,17.28,17.22,17.28,27700.0,16.7715,16.8007,16.7423,16.8007,27700.0
2008-01-29 15:25:00,17.28,17.28,17.19,17.19,28200.0,16.8007,16.8007,16.7132,16.7132,28200.0
2008-01-29 15:30:00,17.2,17.22,17.19,17.22,12000.0,16.7229,16.7423,16.7132,16.7423,12000.0
2008-01-29 15:35:00,17.21,17.27,17.21,17.23,33900.0,16.7326,16.7909,16.7326,16.752,33900.0
2008-01-29 15:40:00,17.25,17.25,17.23,17.24,19400.0,16.7715,16.7715,16.752,16.7618,19400.0
2008-01-29 15:45:00,17.25,17.25,17.23,17.25,23000.0,16.7715,16.7715,16.752,16.7715,23000.0
2008-01-29 15:50:00,17.25,17.25,17.24,17.24,16500.0,16.7715,16.7715,16.7618,16.7618,16500.0
2008-01-29 15:55:00,17.25,17.25,17.22,17.22,21600.0,16.7715,16.7715,16.7423,16.7423,21600.0
2008-01-30 09:30:00,17.04,17.23,17.01,17.09,10800.0,16.5673,16.752,16.5381,16.6159,10800.0
2008-01-30 09:35:00,17.13,17.13,17.03,17.03,2700.0,16.6548,16.6548,16.5576,16.5576,2700.0
2008-01-30 09:40:00,17.05,17.13,17.03,17.12,4400.0,16.577,16.6548,16.5576,16.6451,4400.0
2008-01-30 09:45:00,17.15,17.2,17.15,17.18,6600.0,16.6743,16.7229,16.6743,16.7034,6600.0
2008-01-30 09:50:00,17.18,17.25,17.18,17.19,11600.0,16.7034,16.7715,16.7034,16.7132,11600.0
2008-01-30 09:55:00,17.2,17.24,17.2,17.23,5200.0,16.7229,16.7618,16.7229,16.752,5200.0
2008-01-30 10:00:00,17.23,17.31,17.23,17.31,10100.0,16.752,16.8298,16.752,16.8298,10100.0
2008-01-30 10:05:00,17.32,17.36,17.31,17.36,13400.0,16.8395,16.8784,16.8298,16.8784,13400.0
2008-01-30 10:10:00,17.35,17.37,17.3,17.3,12000.0,16.8687,16.8882,16.8201,16.8201,12000.0
2008-01-30 10:15:00,17.32,17.44,17.31,17.44,4600.0,16.8395,16.9562,16.8298,16.9562,4600.0
2008-01-30 10:20:00,17.44,17.55,17.44,17.52,31000.0,16.9562,17.0632,16.9562,17.034,31000.0
2008-01-30 10:25:00,17.52,17.55,17.52,17.54,8000.0,17.034,17.0632,17.034,17.0534,8000.0
2008-01-30 10:30:00,17.55,17.55,17.5,17.52,15200.0,17.0632,17.0632,17.0146,17.034,15200.0
2008-01-30 10:35:00,17.52,17.53,17.52,17.53,5200.0,17.034,17.0437,17.034,17.0437,5200.0
2008-01-30 10:40:00,17.52,17.57,17.52,17.55,11300.0,17.034,17.0826,17.034,17.0632,11300.0
2008-01-30 10:45:00,17.56,17.6,17.56,17.59,7300.0,17.0729,17.1118,17.0729,17.1021,7300.0
2008-01-30 10:50:00,17.59,17.65,17.53,17.54,48900.0,17.1021,17.1604,17.0437,17.0534,48900.0
2008-01-30 10:55:00,17.54,17.57,17.5,17.54,37200.0,17.0534,17.0826,17.0146,17.0534,37200.0
2008-01-30 11:00:00,17.54,17.56,17.53,17.54,12100.0,17.0534,17.0729,17.0437,17.0534,12100.0
2008-01-30 11:05:00,17.54,17.54,17.52,17.54,6200.0,17.0534,17.0534,17.034,17.0534,6200.0
2008-01-30 11:10:00,17.54,17.54,17.5,17.5,7300.0,17.0534,17.0534,17.0146,17.0146,7300.0
2008-01-30 11:15:00,17.5,17.52,17.5,17.51,9700.0,17.0146,17.034,17.0146,17.0243,9700.0
2008-01-30 11:20:00,17.51,17.52,17.51,17.51,3200.0,17.0243,17.034,17.0243,17.0243,3200.0
2008-01-30 11:25:00,17.51,17.52,17.51,17.52,6900.0,17.0243,17.034,17.0243,17.034,6900.0
2008-01-30 11:30:00,17.52,17.53,17.51,17.53,4100.0,17.034,17.0437,17.0243,17.0437,4100.0
2008-01-30 11:35:00,17.53,17.53,17.51,17.51,5300.0,17.0437,17.0437,17.0243,17.0243,5300.0
2008-01-30 11:40:00,17.51,17.54,17.46,17.49,54300.0,17.0243,17.0534,16.9757,17.0048,54300.0
2008-01-30 11:45:00,17.5,17.5,17.47,17.47,5200.0,17.0146,17.0146,16.9854,16.9854,5200.0
2008-01-30 11:50:00,17.49,17.49,17.47,17.47,4600.0,17.0048,17.0048,16.9854,16.9854,4600.0
2008-01-30 11:55:00,17.46,17.5,17.46,17.5,3000.0,16.9757,17.0146,16.9757,17.0146,3000.0
2008-01-30 12:00:00,17.49,17.51,17.47,17.47,4900.0,17.0048,17.0243,16.9854,16.9854,4900.0
2008-01-30 12:05:00,17.49,17.49,17.47,17.49,3300.0,17.0048,17.0048,16.9854,17.0048,3300.0
2008-01-30 12:10:00,17.48,17.49,17.47,17.49,8600.0,16.9951,17.0048,16.9854,17.0048,8600.0
2008-01-30 12:15:00,17.49,17.5,17.48,17.49,4600.0,17.0048,17.0146,16.9951,17.0048,4600.0
2008-01-30 12:20:00,17.48,17.49,17.47,17.47,9300.0,16.9951,17.0048,16.9854,16.9854,9300.0
2008-01-30 12:25:00,17.46,17.47,17.45,17.46,3600.0,16.9757,16.9854,16.9659,16.9757,3600.0
2008-01-30 12:30:00,17.46,17.47,17.45,17.45,6200.0,16.9757,16.9854,16.9659,16.9659,6200.0
2008-01-30 12:35:00,17.46,17.47,17.45,17.47,6100.0,16.9757,16.9854,16.9659,16.9854,6100.0
2008-01-30 12:40:00,17.47,17.47,17.45,17.46,11700.0,16.9854,16.9854,16.9659,16.9757,11700.0
2008-01-30 12:45:00,17.46,17.47,17.45,17.46,8000.0,16.9757,16.9854,16.9659,16.9757,8000.0
2008-01-30 12:50:00,17.47,17.47,17.44,17.46,6800.0,16.9854,16.9854,16.9562,16.9757,6800.0
2008-01-30 12:55:00,17.45,17.46,17.43,17.46,8200.0,16.9659,16.9757,16.9465,16.9757,8200.0
2008-01-30 13:00:00,17.46,17.48,17.46,17.47,14100.0,16.9757,16.9951,16.9757,16.9854,14100.0
2008-01-30 13:05:00,17.47,17.51,17.47,17.51,15600.0,16.9854,17.0243,16.9854,17.0243,15600.0
2008-01-30 13:10:00,17.51,17.54,17.51,17.54,7200.0,17.0243,17.0534,17.0243,17.0534,7200.0
2008-01-30 13:15:00,17.54,17.54,17.52,17.54,7700.0,17.0534,17.0534,17.034,17.0534,7700.0
2008-01-30 13:20:00,17.54,17.55,17.52,17.55,7800.0,17.0534,17.0632,17.034,17.0632,7800.0
2008-01-30 13:25:00,17.54,17.58,17.54,17.56,4500.0,17.0534,17.0923,17.0534,17.0729,4500.0
2008-01-30 13:30:00,17.57,17.58,17.56,17.58,9900.0,17.0826,17.0923,17.0729,17.0923,9900.0
2008-01-30 13:35:00,17.57,17.64,17.57,17.64,10300.0,17.0826,17.1507,17.0826,17.1507,10300.0
2008-01-30 13:40:00,17.65,17.68,17.64,17.67,14900.0,17.1604,17.1896,17.1507,17.1798,14900.0
2008-01-30 13:45:00,17.66,17.67,17.63,17.64,8400.0,17.1701,17.1798,17.1409,17.1507,8400.0
2008-01-30 13:50:00,17.63,17.64,17.62,17.63,26800.0,17.1409,17.1507,17.1312,17.1409,26800.0
2008-01-30 13:55:00,17.63,17.66,17.63,17.65,13100.0,17.1409,17.1701,17.1409,17.1604,13100.0
2008-01-30 14:00:00,17.65,17.67,17.52,17.6,19700.0,17.1604,17.1798,17.034,17.1118,19700.0
2008-01-30 14:05:00,17.63,17.71,17.62,17.7,50900.0,17.1409,17.2187,17.1312,17.209,50900.0
2008-01-30 14:10:00,17.73,17.8,17.73,17.8,26100.0,17.2382,17.3062,17.2382,17.3062,26100.0
2008-01-30 14:15:00,17.8,17.95,17.8,17.92,94100.0,17.3062,17.4521,17.3062,17.4229,94100.0
2008-01-30 14:20:00,17.87,17.95,17.85,17.92,35800.0,17.3743,17.4521,17.3548,17.4229,35800.0
2008-01-30 14:25:00,17.91,17.93,17.81,17.9,64300.0,17.4132,17.4326,17.316,17.4035,64300.0
2008-01-30 14:30:00,17.89,17.91,17.74,17.75,35600.0,17.3937,17.4132,17.2479,17.2576,35600.0
2008-01-30 14:35:00,17.75,17.76,17.57,17.57,42500.0,17.2576,17.2673,17.0826,17.0826,42500.0
2008-01-30 14:40:00,17.57,17.62,17.52,17.58,21700.0,17.0826,17.1312,17.034,17.0923,21700.0
2008-01-30 14:45:00,17.6,17.62,17.57,17.62,8600.0,17.1118,17.1312,17.0826,17.1312,8600.0
2008-01-30 14:50:00,17.62,17.64,17.59,17.6,27100.0,17.1312,17.1507,17.1021,17.1118,27100.0
2008-01-30 14:55:00,17.6,17.65,17.59,17.6,42100.0,17.1118,17.1604,17.1021,17.1118,42100.0
2008-01-30 15:00:00,17.6,17.65,17.6,17.65,39800.0,17.1118,17.1604,17.1118,17.1604,39800.0
2008-01-30 15:05:00,17.66,17.89,17.63,17.88,21000.0,17.1701,17.3937,17.1409,17.384,21000.0
2008-01-30 15:10:00,17.88,17.92,17.85,17.86,25800.0,17.384,17.4229,17.3548,17.3646,25800.0
2008-01-30 15:15:00,17.86,17.86,17.76,17.8,42300.0,17.3646,17.3646,17.2673,17.3062,42300.0
2008-01-30 15:20:00,17.8,17.82,17.79,17.79,28000.0,17.3062,17.3257,17.2965,17.2965,28000.0
2008-01-30 15:25:00,17.78,17.8,17.75,17.79,13500.0,17.2868,17.3062,17.2576,17.2965,13500.0
2008-01-30 15:30:00,17.79,17.82,17.7,17.7,28800.0,17.2965,17.3257,17.209,17.209,28800.0
2008-01-30 15:35:00,17.7,17.72,17.45,17.5,32800.0,17.209,17.2284,16.9659,17.0146,32800.0
2008-01-30 15:40:00,17.5,17.6,17.49,17.55,24300.0,17.0146,17.1118,17.0048,17.0632,24300.0
2008-01-30 15:45:00,17.56,17.56,17.46,17.48,20000.0,17.0729,17.0729,16.9757,16.9951,20000.0
2008-01-30 15:50:00,17.48,17.5,17.43,17.44,16300.0,16.9951,17.0146,16.9465,16.9562,16300.0
2008-01-30 15:55:00,17.45,17.47,17.38,17.44,23100.0,16.9659,16.9854,16.8979,16.9562,23100.0
2008-01-31 09:30:00,17.8,17.8,17.38,17.49,25000.0,17.3062,17.3062,16.8979,17.0048,25000.0
2008-01-31 09:35:00,17.49,17.49,17.33,17.44,7000.0,17.0048,17.0048,16.8493,16.9562,7000.0
2008-01-31 09:40:00,17.44,17.5,17.44,17.48,15500.0,16.9562,17.0146,16.9562,16.9951,15500.0
2008-01-31 09:45:00,17.48,17.56,17.48,17.52,17200.0,16.9951,17.0729,16.9951,17.034,17200.0
2008-01-31 09:50:00,17.59,17.67,17.59,17.66,12700.0,17.1021,17.1798,17.1021,17.1701,12700.0
2008-01-31 09:55:00,17.65,17.71,17.65,17.69,23900.0,17.1604,17.2187,17.1604,17.1993,23900.0
2008-01-31 10:00:00,17.7,17.88,17.7,17.87,19700.0,17.209,17.384,17.209,17.3743,19700.0
2008-01-31 10:05:00,17.87,18.08,17.87,18.01,34600.0,17.3743,17.5785,17.3743,17.5104,34600.0
2008-01-31 10:10:00,18.04,18.05,18.01,18.02,12100.0,17.5396,17.5493,17.5104,17.5201,12100.0
2008-01-31 10:15:00,18.02,18.05,17.94,17.94,38000.0,17.5201,17.5493,17.4423,17.4423,38000.0
2008-01-31 10:20:00,17.94,17.98,17.66,17.71,29300.0,17.4423,17.4812,17.1701,17.2187,29300.0
2008-01-31 10:25:00,17.69,17.69,17.64,17.65,81700.0,17.1993,17.1993,17.1507,17.1604,81700.0
2008-01-31 10:30:00,17.65,17.68,17.62,17.65,49200.0,17.1604,17.1896,17.1312,17.1604,49200.0
2008-01-31 10:35:00,17.65,17.65,17.52,17.54,15900.0,17.1604,17.1604,17.034,17.0534,15900.0
2008-01-31 10:40:00,17.54,17.54,17.5,17.52,6300.0,17.0534,17.0534,17.0146,17.034,6300.0
2008-01-31 10:45:00,17.5,17.55,17.5,17.55,7100.0,17.0146,17.0632,17.0146,17.0632,7100.0
2008-01-31 10:50:00,17.56,17.56,17.51,17.53,7700.0,17.0729,17.0729,17.0243,17.0437,7700.0
2008-01-31 10:55:00,17.52,17.54,17.5,17.53,13300.0,17.034,17.0534,17.0146,17.0437,13300.0
2008-01-31 11:00:00,17.53,17.8,17.53,17.8,26300.0,17.0437,17.3062,17.0437,17.3062,26300.0
2008-01-31 11:05:00,17.78,17.81,17.77,17.79,14800.0,17.2868,17.316,17.2771,17.2965,14800.0
2008-01-31 11:10:00,17.79,17.81,17.74,17.8,30100.0,17.2965,17.316,17.2479,17.3062,30100.0
2008-01-31 11:15:00,17.8,17.86,17.71,17.73,25100.0,17.3062,17.3646,17.2187,17.2382,25100.0
2008-01-31 11:20:00,17.72,17.79,17.72,17.79,10900.0,17.2284,17.2965,17.2284,17.2965,10900.0
2008-01-31 11:25:00,17.79,17.81,17.78,17.8,8400.0,17.2965,17.316,17.2868,17.3062,8400.0
2008-01-31 11:30:00,17.79,17.79,17.7,17.7,11000.0,17.2965,17.2965,17.209,17.209,11000.0
2008-01-31 11:35:00,17.72,17.77,17.72,17.76,8500.0,17.2284,17.2771,17.2284,17.2673,8500.0
2008-01-31 11:40:00,17.77,17.89,17.77,17.89,19100.0,17.2771,17.3937,17.2771,17.3937,19100.0
2008-01-31 11:45:00,17.9,17.98,17.87,17.95,16900.0,17.4035,17.4812,17.3743,17.4521,16900.0
2008-01-31 11:50:00,17.95,18.15,17.95,18.12,19900.0,17.4521,17.6465,17.4521,17.6174,19900.0
2008-01-31 11:55:00,18.08,18.12,17.95,17.95,15200.0,17.5785,17.6174,17.4521,17.4521,15200.0
2008-01-31 12:00:00,17.98,17.99,17.92,17.96,6300.0,17.4812,17.491,17.4229,17.4618,6300.0
2008-01-31 12:05:00,17.93,17.94,17.92,17.92,5900.0,17.4326,17.4423,17.4229,17.4229,5900.0
2008-01-31 12:10:00,17.92,17.92,17.8,17.84,7700.0,17.4229,17.4229,17.3062,17.3451,7700.0
2008-01-31 12:15:00,17.83,17.83,17.81,17.83,6600.0,17.3354,17.3354,17.316,17.3354,6600.0
2008-01-31 12:20:00,17.83,17.9,17.83,17.89,3500.0,17.3354,17.4035,17.3354,17.3937,3500.0
2008-01-31 12:25:00,17.87,18.04,17.87,18.04,76000.0,17.3743,17.5396,17.3743,17.5396,76000.0
2008-01-31 12:30:00,18.03,18.06,18.0,18.05,10800.0,17.5298,17.559,17.5007,17.5493,10800.0
2008-01-31 12:35:00,18.04,18.05,17.97,18.04,17300.0,17.5396,17.5493,17.4715,17.5396,17300.0
2008-01-31 12:40:00,18.05,18.05,17.99,18.0,12700.0,17.5493,17.5493,17.491,17.5007,12700.0
2008-01-31 12:45:00,18.0,18.05,18.0,18.03,8100.0,17.5007,17.5493,17.5007,17.5298,8100.0
2008-01-31 12:50:00,18.03,18.06,18.03,18.05,8100.0,17.5298,17.559,17.5298,17.5493,8100.0
2008-01-31 12:55:00,18.04,18.05,18.04,18.05,4800.0,17.5396,17.5493,17.5396,17.5493,4800.0
2008-01-31 13:00:00,18.04,18.08,18.04,18.05,10100.0,17.5396,17.5785,17.5396,17.5493,10100.0
2008-01-31 13:05:00,18.05,18.05,18.04,18.05,7200.0,17.5493,17.5493,17.5396,17.5493,7200.0
2008-01-31 13:10:00,18.04,18.05,18.04,18.05,8700.0,17.5396,17.5493,17.5396,17.5493,8700.0
2008-01-31 13:15:00,18.05,18.05,18.02,18.02,16700.0,17.5493,17.5493,17.5201,17.5201,16700.0
2008-01-31 13:20:00,18.01,18.03,18.01,18.02,1900.0,17.5104,17.5298,17.5104,17.5201,1900.0
2008-01-31 13:25:00,18.03,18.05,18.03,18.05,2100.0,17.5298,17.5493,17.5298,17.5493,2100.0
2008-01-31 13:30:00,18.05,18.07,18.04,18.06,8400.0,17.5493,17.5687,17.5396,17.559,8400.0
2008-01-31 13:35:00,18.05,18.11,18.05,18.09,12300.0,17.5493,17.6076,17.5493,17.5882,12300.0
2008-01-31 13:40:00,18.1,18.13,18.1,18.13,19300.0,17.5979,17.6271,17.5979,17.6271,19300.0
2008-01-31 13:45:00,18.14,18.17,18.12,18.17,10800.0,17.6368,17.666,17.6174,17.666,10800.0
2008-01-31 13:50:00,18.18,18.32,18.17,18.3,20500.0,17.6757,17.8118,17.666,17.7924,20500.0
2008-01-31 13:55:00,18.28,18.34,18.28,18.34,42900.0,17.7729,17.8312,17.7729,17.8312,42900.0
2008-01-31 14:00:00,18.34,18.34,18.2,18.24,18200.0,17.8312,17.8312,17.6951,17.734,18200.0
2008-01-31 14:05:00,18.24,18.26,18.2,18.23,15800.0,17.734,17.7535,17.6951,17.7243,15800.0
2008-01-31 14:10:00,18.2,18.27,18.2,18.24,10100.0,17.6951,17.7632,17.6951,17.734,10100.0
2008-01-31 14:15:00,18.25,18.26,18.24,18.26,4600.0,17.7437,17.7535,17.734,17.7535,4600.0
2008-01-31 14:20:00,18.27,18.3,18.27,18.29,22800.0,17.7632,17.7924,17.7632,17.7826,22800.0
2008-01-31 14:25:00,18.3,18.31,18.29,18.31,27700.0,17.7924,17.8021,17.7826,17.8021,27700.0
2008-01-31 14:30:00,18.31,18.32,18.3,18.31,12800.0,17.8021,17.8118,17.7924,17.8021,12800.0
2008-01-31 14:35:00,18.3,18.34,18.3,18.31,10000.0,17.7924,17.8312,17.7924,17.8021,10000.0
2008-01-31 14:40:00,18.32,18.32,18.27,18.3,19800.0,17.8118,17.8118,17.7632,17.7924,19800.0
2008-01-31 14:45:00,18.29,18.29,18.27,18.29,10800.0,17.7826,17.7826,17.7632,17.7826,10800.0
2008-01-31 14:50:00,18.3,18.34,18.3,18.34,28100.0,17.7924,17.8312,17.7924,17.8312,28100.0
2008-01-31 14:55:00,18.34,18.34,18.33,18.34,11700.0,17.8312,17.8312,17.8215,17.8312,11700.0
2008-01-31 15:00:00,18.34,18.34,18.3,18.3,20200.0,17.8312,17.8312,17.7924,17.7924,20200.0
2008-01-31 15:05:00,18.3,18.42,18.28,18.42,18100.0,17.7924,17.909,17.7729,17.909,18100.0
2008-01-31 15:10:00,18.46,18.5,18.45,18.5,24300.0,17.9479,17.9868,17.9382,17.9868,24300.0
2008-01-31 15:15:00,18.48,18.49,18.38,18.4,18200.0,17.9674,17.9771,17.8701,17.8896,18200.0
2008-01-31 15:20:00,18.4,18.42,18.4,18.42,22000.0,17.8896,17.909,17.8896,17.909,22000.0
2008-01-31 15:25:00,18.41,18.42,18.41,18.42,8400.0,17.8993,17.909,17.8993,17.909,8400.0
2008-01-31 15:30:00,18.41,18.44,18.35,18.35,17800.0,17.8993,17.9285,17.841,17.841,17800.0
2008-01-31 15:35:00,18.35,18.5,18.34,18.5,29600.0,17.841,17.9868,17.8312,17.9868,29600.0
2008-01-31 15:40:00,18.49,18.5,18.46,18.46,19200.0,17.9771,17.9868,17.9479,17.9479,19200.0
2008-01-31 15:45:00,18.45,18.5,18.43,18.48,18200.0,17.9382,17.9868,17.9188,17.9674,18200.0
2008-01-31 15:50:00,18.48,18.5,18.24,18.31,24700.0,17.9674,17.9868,17.734,17.8021,24700.0
2008-01-31 15:55:00,18.28,18.36,18.17,18.24,40300.0,17.7729,17.8507,17.666,17.734,40300.0
2008-02-01 09:30:00,18.39,18.5,18.15,18.24,27800.0,17.8799,17.9868,17.6465,17.734,27800.0
2008-02-01 09:35:00,18.24,18.48,18.15,18.4,12700.0,17.734,17.9674,17.6465,17.8896,12700.0
2008-02-01 09:40:00,18.37,18.43,18.37,18.42,7900.0,17.8604,17.9188,17.8604,17.909,7900.0
2008-02-01 09:45:00,18.42,18.54,18.4,18.47,13100.0,17.909,18.0257,17.8896,17.9576,13100.0
2008-02-01 09:50:00,18.45,18.5,18.4,18.42,10600.0,17.9382,17.9868,17.8896,17.909,10600.0
2008-02-01 09:55:00,18.4,18.49,18.35,18.44,24300.0,17.8896,17.9771,17.841,17.9285,24300.0
2008-02-01 10:00:00,18.44,18.5,18.39,18.5,9400.0,17.9285,17.9868,17.8799,17.9868,9400.0
2008-02-01 10:05:00,18.48,18.6,18.46,18.59,12800.0,17.9674,18.084,17.9479,18.0743,12800.0
2008-02-01 10:10:00,18.59,18.83,18.57,18.79,21400.0,18.0743,18.3077,18.0549,18.2688,21400.0
2008-02-01 10:15:00,18.79,18.83,18.76,18.76,20900.0,18.2688,18.3077,18.2396,18.2396,20900.0
2008-02-01 10:20:00,18.75,18.81,18.64,18.67,28900.0,18.2299,18.2882,18.1229,18.1521,28900.0
2008-02-01 10:25:00,18.67,18.69,18.64,18.67,8300.0,18.1521,18.1715,18.1229,18.1521,8300.0
2008-02-01 10:30:00,18.68,18.69,18.6,18.69,18500.0,18.1618,18.1715,18.084,18.1715,18500.0
2008-02-01 10:35:00,18.69,18.77,18.66,18.77,13800.0,18.1715,18.2493,18.1424,18.2493,13800.0
2008-02-01 10:40:00,18.74,18.76,18.63,18.7,18900.0,18.2202,18.2396,18.1132,18.1813,18900.0
2008-02-01 10:45:00,18.7,18.72,18.63,18.66,72400.0,18.1813,18.2007,18.1132,18.1424,72400.0
2008-02-01 10:50:00,18.66,18.68,18.53,18.66,30900.0,18.1424,18.1618,18.016,18.1424,30900.0
2008-02-01 10:55:00,18.67,18.7,18.65,18.7,33800.0,18.1521,18.1813,18.1327,18.1813,33800.0
2008-02-01 11:00:00,18.7,18.82,18.7,18.8,9500.0,18.1813,18.2979,18.1813,18.2785,9500.0
2008-02-01 11:05:00,18.8,18.8,18.74,18.77,2900.0,18.2785,18.2785,18.2202,18.2493,2900.0
2008-02-01 11:10:00,18.74,18.79,18.73,18.77,9800.0,18.2202,18.2688,18.2104,18.2493,9800.0
2008-02-01 11:15:00,18.79,18.82,18.76,18.76,5000.0,18.2688,18.2979,18.2396,18.2396,5000.0
2008-02-01 11:20:00,18.77,18.78,18.75,18.78,17400.0,18.2493,18.259,18.2299,18.259,17400.0
2008-02-01 11:25:00,18.78,18.82,18.74,18.81,29400.0,18.259,18.2979,18.2202,18.2882,29400.0
2008-02-01 11:30:00,18.81,18.82,18.77,18.81,11900.0,18.2882,18.2979,18.2493,18.2882,11900.0
2008-02-01 11:35:00,18.8,18.82,18.8,18.82,10500.0,18.2785,18.2979,18.2785,18.2979,10500.0
2008-02-01 11:40:00,18.82,18.89,18.81,18.87,8500.0,18.2979,18.366,18.2882,18.3465,8500.0
2008-02-01 11:45:00,18.89,18.94,18.86,18.93,19200.0,18.366,18.4146,18.3368,18.4049,19200.0
2008-02-01 11:50:00,18.91,19.03,18.91,19.03,46400.0,18.3854,18.5021,18.3854,18.5021,46400.0
2008-02-01 11:55:00,19.04,19.24,19.04,19.24,59200.0,18.5118,18.7063,18.5118,18.7063,59200.0
2008-02-01 12:00:00,19.2,19.2,19.06,19.08,42000.0,18.6674,18.6674,18.5313,18.5507,42000.0
2008-02-01 12:05:00,19.06,19.09,18.94,19.0,22800.0,18.5313,18.5604,18.4146,18.4729,22800.0
2008-02-01 12:10:00,19.0,19.03,18.98,18.98,25300.0,18.4729,18.5021,18.4535,18.4535,25300.0
2008-02-01 12:15:00,18.98,18.98,18.93,18.93,5600.0,18.4535,18.4535,18.4049,18.4049,5600.0
2008-02-01 12:20:00,18.95,19.03,18.95,19.01,11200.0,18.4243,18.5021,18.4243,18.4827,11200.0
2008-02-01 12:25:00,19.01,19.01,18.96,18.97,1300.0,18.4827,18.4827,18.4341,18.4438,1300.0
2008-02-01 12:30:00,18.95,18.99,18.94,18.99,5300.0,18.4243,18.4632,18.4146,18.4632,5300.0
2008-02-01 12:35:00,18.97,18.97,18.95,18.96,8300.0,18.4438,18.4438,18.4243,18.4341,8300.0
2008-02-01 12:40:00,18.95,18.96,18.95,18.95,1800.0,18.4243,18.4341,18.4243,18.4243,1800.0
2008-02-01 12:45:00,18.95,18.96,18.94,18.95,18800.0,18.4243,18.4341,18.4146,18.4243,18800.0
2008-02-01 12:50:00,18.95,18.98,18.9,18.98,5600.0,18.4243,18.4535,18.3757,18.4535,5600.0
2008-02-01 12:55:00,18.97,18.98,18.95,18.95,2100.0,18.4438,18.4535,18.4243,18.4243,2100.0
2008-02-01 13:00:00,18.97,19.05,18.96,19.03,19500.0,18.4438,18.5216,18.4341,18.5021,19500.0
2008-02-01 13:05:00,19.03,19.03,18.96,18.98,8500.0,18.5021,18.5021,18.4341,18.4535,8500.0
2008-02-01 13:10:00,18.98,19.0,18.95,18.95,8500.0,18.4535,18.4729,18.4243,18.4243,8500.0
2008-02-01 13:15:00,18.95,18.96,18.92,18.93,15300.0,18.4243,18.4341,18.3952,18.4049,15300.0
2008-02-01 13:20:00,18.96,18.99,18.9,18.95,25100.0,18.4341,18.4632,18.3757,18.4243,25100.0
2008-02-01 13:25:00,18.95,18.95,18.92,18.95,7600.0,18.4243,18.4243,18.3952,18.4243,7600.0
2008-02-01 13:30:00,18.95,18.96,18.94,18.95,1700.0,18.4243,18.4341,18.4146,18.4243,1700.0
2008-02-01 13:35:00,18.95,18.95,18.92,18.95,4100.0,18.4243,18.4243,18.3952,18.4243,4100.0
2008-02-01 13:40:00,18.96,18.97,18.92,18.96,6000.0,18.4341,18.4438,18.3952,18.4341,6000.0
2008-02-01 13:45:00,18.97,18.97,18.95,18.96,2300.0,18.4438,18.4438,18.4243,18.4341,2300.0
2008-02-01 13:50:00,18.96,18.96,18.95,18.95,4600.0,18.4341,18.4341,18.4243,18.4243,4600.0
2008-02-01 13:55:00,18.95,18.96,18.93,18.94,35700.0,18.4243,18.4341,18.4049,18.4146,35700.0
2008-02-01 14:00:00,18.97,19.0,18.94,19.0,27700.0,18.4438,18.4729,18.4146,18.4729,27700.0
2008-02-01 14:05:00,18.99,19.01,18.97,18.99,22600.0,18.4632,18.4827,18.4438,18.4632,22600.0
2008-02-01 14:10:00,19.0,19.01,18.97,18.99,22700.0,18.4729,18.4827,18.4438,18.4632,22700.0
2008-02-01 14:15:00,18.97,19.02,18.97,19.0,60800.0,18.4438,18.4924,18.4438,18.4729,60800.0
2008-02-01 14:20:00,19.0,19.0,18.94,18.96,64500.0,18.4729,18.4729,18.4146,18.4341,64500.0
2008-02-01 14:25:00,18.96,19.0,18.93,18.96,12400.0,18.4341,18.4729,18.4049,18.4341,12400.0
2008-02-01 14:30:00,18.98,19.0,18.95,18.98,7300.0,18.4535,18.4729,18.4243,18.4535,7300.0
2008-02-01 14:35:00,18.97,19.0,18.95,18.97,22700.0,18.4438,18.4729,18.4243,18.4438,22700.0
2008-02-01 14:40:00,18.98,19.0,18.97,18.98,8500.0,18.4535,18.4729,18.4438,18.4535,8500.0
2008-02-01 14:45:00,18.97,18.98,18.94,18.95,5000.0,18.4438,18.4535,18.4146,18.4243,5000.0
2008-02-01 14:50:00,18.96,18.97,18.94,18.95,12000.0,18.4341,18.4438,18.4146,18.4243,12000.0
2008-02-01 14:55:00,18.96,18.97,18.94,18.97,16000.0,18.4341,18.4438,18.4146,18.4438,16000.0
2008-02-01 15:00:00,18.95,18.98,18.95,18.97,5400.0,18.4243,18.4535,18.4243,18.4438,5400.0
2008-02-01 15:05:00,18.96,18.98,18.94,18.96,15900.0,18.4341,18.4535,18.4146,18.4341,15900.0
2008-02-01 15:10:00,18.96,18.97,18.92,18.92,26900.0,18.4341,18.4438,18.3952,18.3952,26900.0
2008-02-01 15:15:00,18.9,18.94,18.86,18.94,22700.0,18.3757,18.4146,18.3368,18.4146,22700.0
2008-02-01 15:20:00,18.92,18.94,18.89,18.9,10500.0,18.3952,18.4146,18.366,18.3757,10500.0
2008-02-01 15:25:00,18.92,18.98,18.91,18.94,15100.0,18.3952,18.4535,18.3854,18.4146,15100.0
2008-02-01 15:30:00,18.93,18.99,18.93,18.97,16400.0,18.4049,18.4632,18.4049,18.4438,16400.0
2008-02-01 15:35:00,18.98,19.01,18.98,19.0,25300.0,18.4535,18.4827,18.4535,18.4729,25300.0
2008-02-01 15:40:00,19.01,19.05,19.0,19.01,30400.0,18.4827,18.5216,18.4729,18.4827,30400.0
2008-02-01 15:45:00,19.0,19.04,18.98,19.02,25900.0,18.4729,18.5118,18.4535,18.4924,25900.0
2008-02-01 15:50:00,19.04,19.05,19.0,19.01,32500.0,18.5118,18.5216,18.4729,18.4827,32500.0
2008-02-01 15:55:00,19.01,19.08,18.99,19.01,40800.0,18.4827,18.5507,18.4632,18.4827,40800.0
2008-02-04 09:30:00,18.94,19.0,18.9,18.98,19200.0,18.4146,18.4729,18.3757,18.4535,19200.0
2008-02-04 09:35:00,18.99,19.0,18.6,18.65,34400.0,18.4632,18.4729,18.084,18.1327,34400.0
2008-02-04 09:40:00,18.57,18.85,18.57,18.82,10000.0,18.0549,18.3271,18.0549,18.2979,10000.0
2008-02-04 09:45:00,18.79,18.8,18.75,18.8,8000.0,18.2688,18.2785,18.2299,18.2785,8000.0
2008-02-04 09:50:00,18.77,18.8,18.76,18.78,7500.0,18.2493,18.2785,18.2396,18.259,7500.0
2008-02-04 09:55:00,18.77,18.96,18.75,18.96,67100.0,18.2493,18.4341,18.2299,18.4341,67100.0
2008-02-04 10:00:00,18.95,18.97,18.94,18.95,14700.0,18.4243,18.4438,18.4146,18.4243,14700.0
2008-02-04 10:05:00,18.95,18.96,18.87,18.9,22600.0,18.4243,18.4341,18.3465,18.3757,22600.0
2008-02-04 10:10:00,18.9,18.97,18.9,18.95,9100.0,18.3757,18.4438,18.3757,18.4243,9100.0
2008-02-04 10:15:00,18.97,18.97,18.91,18.91,6100.0,18.4438,18.4438,18.3854,18.3854,6100.0
2008-02-04 10:20:00,18.88,18.88,18.78,18.85,4400.0,18.3563,18.3563,18.259,18.3271,4400.0
2008-02-04 10:25:00,18.85,18.9,18.76,18.84,15500.0,18.3271,18.3757,18.2396,18.3174,15500.0
2008-02-04 10:30:00,18.83,18.83,18.77,18.8,10400.0,18.3077,18.3077,18.2493,18.2785,10400.0
2008-02-04 10:35:00,18.8,18.83,18.77,18.79,5900.0,18.2785,18.3077,18.2493,18.2688,5900.0
2008-02-04 10:40:00,18.77,18.8,18.77,18.8,4200.0,18.2493,18.2785,18.2493,18.2785,4200.0
2008-02-04 10:45:00,18.81,18.82,18.77,18.79,4800.0,18.2882,18.2979,18.2493,18.2688,4800.0
2008-02-04 10:50:00,18.78,18.82,18.76,18.79,11500.0,18.259,18.2979,18.2396,18.2688,11500.0
2008-02-04 10:55:00,18.79,18.79,18.77,18.79,4500.0,18.2688,18.2688,18.2493,18.2688,4500.0
2008-02-04 11:00:00,18.79,18.94,18.79,18.93,10800.0,18.2688,18.4146,18.2688,18.4049,10800.0
2008-02-04 11:05:00,18.93,18.97,18.9,18.97,3700.0,18.4049,18.4438,18.3757,18.4438,3700.0
2008-02-04 11:10:00,18.98,18.99,18.9,18.92,5400.0,18.4535,18.4632,18.3757,18.3952,5400.0
2008-02-04 11:15:00,18.92,18.95,18.9,18.94,5200.0,18.3952,18.4243,18.3757,18.4146,5200.0
2008-02-04 11:20:00,18.95,18.95,18.89,18.93,4500.0,18.4243,18.4243,18.366,18.4049,4500.0
2008-02-04 11:25:00,18.91,18.94,18.91,18.93,2100.0,18.3854,18.4146,18.3854,18.4049,2100.0
2008-02-04 11:30:00,18.94,18.95,18.89,18.9,6900.0,18.4146,18.4243,18.366,18.3757,6900.0
2008-02-04 11:35:00,18.9,18.9,18.8,18.81,12100.0,18.3757,18.3757,18.2785,18.2882,12100.0
2008-02-04 11:40:00,18.8,18.81,18.8,18.8,9300.0,18.2785,18.2882,18.2785,18.2785,9300.0
2008-02-04 11:45:00,18.8,18.81,18.8,18.8,8800.0,18.2785,18.2882,18.2785,18.2785,8800.0
2008-02-04 11:50:00,18.81,18.81,18.8,18.81,8800.0,18.2882,18.2882,18.2785,18.2882,8800.0
2008-02-04 11:55:00,18.8,18.81,18.75,18.8,16500.0,18.2785,18.2882,18.2299,18.2785,16500.0
2008-02-04 12:00:00,18.78,18.79,18.75,18.76,15500.0,18.259,18.2688,18.2299,18.2396,15500.0
2008-02-04 12:05:00,18.75,18.76,18.66,18.69,14400.0,18.2299,18.2396,18.1424,18.1715,14400.0
2008-02-04 12:10:00,18.67,18.67,18.59,18.6,7200.0,18.1521,18.1521,18.0743,18.084,7200.0
2008-02-04 12:15:00,18.62,18.62,18.6,18.6,6300.0,18.1035,18.1035,18.084,18.084,6300.0
2008-02-04 12:20:00,18.6,18.61,18.5,18.5,22700.0,18.084,18.0938,17.9868,17.9868,22700.0
2008-02-04 12:25:00,18.52,18.52,18.5,18.5,3000.0,18.0063,18.0063,17.9868,17.9868,3000.0
2008-02-04 12:30:00,18.5,18.5,18.36,18.36,14800.0,17.9868,17.9868,17.8507,17.8507,14800.0
2008-02-04 12:35:00,18.35,18.41,18.35,18.41,12000.0,17.841,17.8993,17.841,17.8993,12000.0
2008-02-04 12:40:00,18.43,18.47,18.42,18.42,5800.0,17.9188,17.9576,17.909,17.909,5800.0
2008-02-04 12:45:00,18.42,18.42,18.39,18.39,1300.0,17.909,17.909,17.8799,17.8799,1300.0
2008-02-04 12:50:00,18.41,18.44,18.4,18.42,2800.0,17.8993,17.9285,17.8896,17.909,2800.0
2008-02-04 12:55:00,18.43,18.48,18.41,18.47,3800.0,17.9188,17.9674,17.8993,17.9576,3800.0
2008-02-04 13:00:00,18.46,18.48,18.45,18.45,3700.0,17.9479,17.9674,17.9382,17.9382,3700.0
2008-02-04 13:05:00,18.47,18.47,18.4,18.44,4700.0,17.9576,17.9576,17.8896,17.9285,4700.0
2008-02-04 13:10:00,18.43,18.46,18.42,18.45,1000.0,17.9188,17.9479,17.909,17.9382,1000.0
2008-02-04 13:15:00,18.46,18.48,18.45,18.48,3300.0,17.9479,17.9674,17.9382,17.9674,3300.0
2008-02-04 13:20:00,18.46,18.46,18.4,18.4,8000.0,17.9479,17.9479,17.8896,17.8896,8000.0
2008-02-04 13:25:00,18.4,18.48,18.4,18.47,17900.0,17.8896,17.9674,17.8896,17.9576,17900.0
2008-02-04 13:30:00,18.45,18.49,18.44,18.44,3400.0,17.9382,17.9771,17.9285,17.9285,3400.0
2008-02-04 13:35:00,18.45,18.49,18.44,18.46,2900.0,17.9382,17.9771,17.9285,17.9479,2900.0
2008-02-04 13:40:00,18.47,18.51,18.47,18.48,6900.0,17.9576,17.9965,17.9576,17.9674,6900.0
2008-02-04 13:45:00,18.49,18.55,18.49,18.54,9100.0,17.9771,18.0354,17.9771,18.0257,9100.0
2008-02-04 13:50:00,18.55,18.55,18.53,18.55,4700.0,18.0354,18.0354,18.016,18.0354,4700.0
2008-02-04 13:55:00,18.55,18.56,18.53,18.56,5200.0,18.0354,18.0451,18.016,18.0451,5200.0
2008-02-04 14:00:00,18.55,18.6,18.54,18.59,16000.0,18.0354,18.084,18.0257,18.0743,16000.0
2008-02-04 14:05:00,18.6,18.61,18.5,18.52,16500.0,18.084,18.0938,17.9868,18.0063,16500.0
2008-02-04 14:10:00,18.53,18.53,18.5,18.51,5300.0,18.016,18.016,17.9868,17.9965,5300.0
2008-02-04 14:15:00,18.5,18.51,18.49,18.5,19200.0,17.9868,17.9965,17.9771,17.9868,19200.0
2008-02-04 14:20:00,18.5,18.51,18.49,18.5,9500.0,17.9868,17.9965,17.9771,17.9868,9500.0
2008-02-04 14:25:00,18.5,18.53,18.48,18.5,20100.0,17.9868,18.016,17.9674,17.9868,20100.0
2008-02-04 14:30:00,18.49,18.5,18.46,18.47,14500.0,17.9771,17.9868,17.9479,17.9576,14500.0
2008-02-04 14:35:00,18.46,18.49,18.45,18.47,7200.0,17.9479,17.9771,17.9382,17.9576,7200.0
2008-02-04 14:40:00,18.47,18.47,18.43,18.47,6400.0,17.9576,17.9576,17.9188,17.9576,6400.0
2008-02-04 14:45:00,18.49,18.49,18.47,18.47,6200.0,17.9771,17.9771,17.9576,17.9576,6200.0
2008-02-04 14:50:00,18.48,18.5,18.48,18.49,11100.0,17.9674,17.9868,17.9674,17.9771,11100.0
2008-02-04 14:55:00,18.49,18.5,18.48,18.49,10800.0,17.9771,17.9868,17.9674,17.9771,10800.0
2008-02-04 15:00:00,18.5,18.5,18.49,18.5,17700.0,17.9868,17.9868,17.9771,17.9868,17700.0
2008-02-04 15:05:00,18.5,18.5,18.48,18.5,14400.0,17.9868,17.9868,17.9674,17.9868,14400.0
2008-02-04 15:10:00,18.49,18.5,18.48,18.5,10000.0,17.9771,17.9868,17.9674,17.9868,10000.0
2008-02-04 15:15:00,18.49,18.53,18.48,18.48,19100.0,17.9771,18.016,17.9674,17.9674,19100.0
2008-02-04 15:20:00,18.49,18.5,18.47,18.5,14400.0,17.9771,17.9868,17.9576,17.9868,14400.0
2008-02-04 15:25:00,18.49,18.51,18.48,18.49,18500.0,17.9771,17.9965,17.9674,17.9771,18500.0
2008-02-04 15:30:00,18.49,18.49,18.43,18.43,14200.0,17.9771,17.9771,17.9188,17.9188,14200.0
2008-02-04 15:35:00,18.43,18.45,18.4,18.41,16500.0,17.9188,17.9382,17.8896,17.8993,16500.0
2008-02-04 15:40:00,18.4,18.48,18.4,18.47,18300.0,17.8896,17.9674,17.8896,17.9576,18300.0
2008-02-04 15:45:00,18.46,18.48,18.46,18.46,13700.0,17.9479,17.9674,17.9479,17.9479,13700.0
2008-02-04 15:50:00,18.46,18.48,18.41,18.41,20000.0,17.9479,17.9674,17.8993,17.8993,20000.0
2008-02-04 15:55:00,18.43,18.43,18.35,18.36,23800.0,17.9188,17.9188,17.841,17.8507,23800.0
2008-02-05 09:30:00,18.22,18.34,18.06,18.33,17500.0,17.7146,17.8312,17.559,17.8215,17500.0
2008-02-05 09:35:00,18.35,18.35,18.24,18.3,15300.0,17.841,17.841,17.734,17.7924,15300.0
2008-02-05 09:40:00,18.31,18.35,18.28,18.32,10400.0,17.8021,17.841,17.7729,17.8118,10400.0
2008-02-05 09:45:00,18.32,18.35,18.29,18.3,13400.0,17.8118,17.841,17.7826,17.7924,13400.0
2008-02-05 09:50:00,18.31,18.32,18.3,18.31,11700.0,17.8021,17.8118,17.7924,17.8021,11700.0
2008-02-05 09:55:00,18.32,18.38,18.3,18.38,12900.0,17.8118,17.8701,17.7924,17.8701,12900.0
2008-02-05 10:00:00,18.39,18.47,18.39,18.47,17100.0,17.8799,17.9576,17.8799,17.9576,17100.0
2008-02-05 10:05:00,18.47,18.48,18.45,18.46,15700.0,17.9576,17.9674,17.9382,17.9479,15700.0
2008-02-05 10:10:00,18.45,18.48,18.45,18.46,15400.0,17.9382,17.9674,17.9382,17.9479,15400.0
2008-02-05 10:15:00,18.46,18.49,18.46,18.46,10800.0,17.9479,17.9771,17.9479,17.9479,10800.0
2008-02-05 10:20:00,18.46,18.46,18.37,18.39,15400.0,17.9479,17.9479,17.8604,17.8799,15400.0
2008-02-05 10:25:00,18.4,18.45,18.39,18.39,28400.0,17.8896,17.9382,17.8799,17.8799,28400.0
2008-02-05 10:30:00,18.41,18.45,18.4,18.44,39500.0,17.8993,17.9382,17.8896,17.9285,39500.0
2008-02-05 10:35:00,18.43,18.43,18.37,18.39,22400.0,17.9188,17.9188,17.8604,17.8799,22400.0
2008-02-05 10:40:00,18.38,18.4,18.38,18.38,15300.0,17.8701,17.8896,17.8701,17.8701,15300.0
2008-02-05 10:45:00,18.39,18.39,18.36,18.37,11700.0,17.8799,17.8799,17.8507,17.8604,11700.0
2008-02-05 10:50:00,18.37,18.38,18.3,18.33,8700.0,17.8604,17.8701,17.7924,17.8215,8700.0
2008-02-05 10:55:00,18.35,18.4,18.34,18.38,10600.0,17.841,17.8896,17.8312,17.8701,10600.0
2008-02-05 11:00:00,18.39,18.39,18.37,18.38,3600.0,17.8799,17.8799,17.8604,17.8701,3600.0
2008-02-05 11:05:00,18.39,18.39,18.3,18.32,8900.0,17.8799,17.8799,17.7924,17.8118,8900.0
2008-02-05 11:10:00,18.33,18.39,18.33,18.37,7200.0,17.8215,17.8799,17.8215,17.8604,7200.0
2008-02-05 11:15:00,18.4,18.42,18.37,18.37,10200.0,17.8896,17.909,17.8604,17.8604,10200.0
2008-02-05 11:20:00,18.38,18.4,18.37,18.38,73400.0,17.8701,17.8896,17.8604,17.8701,73400.0
2008-02-05 11:25:00,18.38,18.4,18.37,18.38,15600.0,17.8701,17.8896,17.8604,17.8701,15600.0
2008-02-05 11:30:00,18.38,18.45,18.37,18.43,8900.0,17.8701,17.9382,17.8604,17.9188,8900.0
2008-02-05 11:35:00,18.45,18.5,18.45,18.49,11000.0,17.9382,17.9868,17.9382,17.9771,11000.0
2008-02-05 11:40:00,18.49,18.5,18.49,18.49,5700.0,17.9771,17.9868,17.9771,17.9771,5700.0
2008-02-05 11:45:00,18.49,18.53,18.48,18.51,18300.0,17.9771,18.016,17.9674,17.9965,18300.0
2008-02-05 11:50:00,18.51,18.51,18.48,18.48,6300.0,17.9965,17.9965,17.9674,17.9674,6300.0
2008-02-05 11:55:00,18.48,18.5,18.48,18.49,4800.0,17.9674,17.9868,17.9674,17.9771,4800.0
2008-02-05 12:00:00,18.5,18.65,18.49,18.57,54500.0,17.9868,18.1327,17.9771,18.0549,54500.0
2008-02-05 12:05:00,18.58,18.58,18.5,18.53,28000.0,18.0646,18.0646,17.9868,18.016,28000.0
2008-02-05 12:10:00,18.53,18.55,18.5,18.5,13500.0,18.016,18.0354,17.9868,17.9868,13500.0
2008-02-05 12:15:00,18.5,18.65,18.5,18.63,22700.0,17.9868,18.1327,17.9868,18.1132,22700.0
2008-02-05 12:20:00,18.64,18.64,18.6,18.62,6500.0,18.1229,18.1229,18.084,18.1035,6500.0
2008-02-05 12:25:00,18.63,18.74,18.62,18.74,9100.0,18.1132,18.2202,18.1035,18.2202,9100.0
2008-02-05 12:30:00,18.74,18.78,18.74,18.78,5400.0,18.2202,18.259,18.2202,18.259,5400.0
2008-02-05 12:35:00,18.77,18.78,18.75,18.75,7800.0,18.2493,18.259,18.2299,18.2299,7800.0
2008-02-05 12:40:00,18.75,18.8,18.75,18.79,5100.0,18.2299,18.2785,18.2299,18.2688,5100.0
2008-02-05 12:45:00,18.79,18.98,18.79,18.97,35200.0,18.2688,18.4535,18.2688,18.4438,35200.0
2008-02-05 12:50:00,18.97,19.04,18.93,18.94,20700.0,18.4438,18.5118,18.4049,18.4146,20700.0
2008-02-05 12:55:00,18.93,18.94,18.91,18.91,12500.0,18.4049,18.4146,18.3854,18.3854,12500.0
2008-02-05 13:00:00,18.91,18.91,18.79,18.79,27500.0,18.3854,18.3854,18.2688,18.2688,27500.0
2008-02-05 13:05:00,18.8,18.8,18.78,18.79,9800.0,18.2785,18.2785,18.259,18.2688,9800.0
2008-02-05 13:10:00,18.78,18.78,18.74,18.76,17900.0,18.259,18.259,18.2202,18.2396,17900.0
2008-02-05 13:15:00,18.79,18.79,18.77,18.78,8700.0,18.2688,18.2688,18.2493,18.259,8700.0
2008-02-05 13:20:00,18.79,18.79,18.78,18.78,8200.0,18.2688,18.2688,18.259,18.259,8200.0
2008-02-05 13:25:00,18.78,18.78,18.7,18.7,14000.0,18.259,18.259,18.1813,18.1813,14000.0
2008-02-05 13:30:00,18.72,18.79,18.72,18.77,12100.0,18.2007,18.2688,18.2007,18.2493,12100.0
2008-02-05 13:35:00,18.77,18.77,18.53,18.58,60600.0,18.2493,18.2493,18.016,18.0646,60600.0
2008-02-05 13:40:00,18.57,18.57,18.45,18.45,26500.0,18.0549,18.0549,17.9382,17.9382,26500.0
2008-02-05 13:45:00,18.45,18.45,18.42,18.44,7400.0,17.9382,17.9382,17.909,17.9285,7400.0
2008-02-05 13:50:00,18.44,18.44,18.41,18.41,9100.0,17.9285,17.9285,17.8993,17.8993,9100.0
2008-02-05 13:55:00,18.42,18.43,18.4,18.41,13100.0,17.909,17.9188,17.8896,17.8993,13100.0
2008-02-05 14:00:00,18.4,18.45,18.4,18.42,11400.0,17.8896,17.9382,17.8896,17.909,11400.0
2008-02-05 14:05:00,18.42,18.52,18.42,18.5,9600.0,17.909,18.0063,17.909,17.9868,9600.0
2008-02-05 14:10:00,18.5,18.51,18.42,18.46,58300.0,17.9868,17.9965,17.909,17.9479,58300.0
2008-02-05 14:15:00,18.46,18.47,18.43,18.44,13500.0,17.9479,17.9576,17.9188,17.9285,13500.0
2008-02-05 14:20:00,18.44,18.49,18.42,18.48,16500.0,17.9285,17.9771,17.909,17.9674,16500.0
2008-02-05 14:25:00,18.49,18.49,18.43,18.43,16400.0,17.9771,17.9771,17.9188,17.9188,16400.0
2008-02-05 14:30:00,18.43,18.46,18.4,18.46,16100.0,17.9188,17.9479,17.8896,17.9479,16100.0
2008-02-05 14:35:00,18.43,18.43,18.31,18.4,41400.0,17.9188,17.9188,17.8021,17.8896,41400.0
2008-02-05 14:40:00,18.4,18.4,18.36,18.37,8700.0,17.8896,17.8896,17.8507,17.8604,8700.0
2008-02-05 14:45:00,18.36,18.39,18.34,18.36,54300.0,17.8507,17.8799,17.8312,17.8507,54300.0
2008-02-05 14:50:00,18.36,18.37,18.32,18.36,26500.0,17.8507,17.8604,17.8118,17.8507,26500.0
2008-02-05 14:55:00,18.38,18.38,18.32,18.35,6100.0,17.8701,17.8701,17.8118,17.841,6100.0
2008-02-05 15:00:00,18.34,18.38,18.28,18.33,31500.0,17.8312,17.8701,17.7729,17.8215,31500.0
2008-02-05 15:05:00,18.33,18.34,18.27,18.27,18400.0,17.8215,17.8312,17.7632,17.7632,18400.0
2008-02-05 15:10:00,18.27,18.29,18.21,18.21,16300.0,17.7632,17.7826,17.7049,17.7049,16300.0
2008-02-05 15:15:00,18.21,18.22,18.19,18.2,74300.0,17.7049,17.7146,17.6854,17.6951,74300.0
2008-02-05 15:20:00,18.21,18.21,18.09,18.13,18700.0,17.7049,17.7049,17.5882,17.6271,18700.0
2008-02-05 15:25:00,18.15,18.21,18.12,18.2,16800.0,17.6465,17.7049,17.6174,17.6951,16800.0
2008-02-05 15:30:00,18.21,18.21,18.19,18.19,15500.0,17.7049,17.7049,17.6854,17.6854,15500.0
2008-02-05 15:35:00,18.2,18.22,18.2,18.21,23500.0,17.6951,17.7146,17.6951,17.7049,23500.0
2008-02-05 15:40:00,18.2,18.21,18.18,18.2,24400.0,17.6951,17.7049,17.6757,17.6951,24400.0
2008-02-05 15:45:00,18.21,18.21,18.19,18.21,33200.0,17.7049,17.7049,17.6854,17.7049,33200.0
2008-02-05 15:50:00,18.21,18.29,18.17,18.29,32800.0,17.7049,17.7826,17.666,17.7826,32800.0
2008-02-05 15:55:00,18.28,18.35,18.26,18.28,42300.0,17.7729,17.841,17.7535,17.7729,42300.0
2008-02-06 09:30:00,18.33,18.33,17.95,17.95,17800.0,17.8215,17.8215,17.4521,17.4521,17800.0
2008-02-06 09:35:00,17.97,17.98,17.95,17.98,30700.0,17.4715,17.4812,17.4521,17.4812,30700.0
2008-02-06 09:40:00,17.98,18.34,17.95,18.32,23000.0,17.4812,17.8312,17.4521,17.8118,23000.0
2008-02-06 09:45:00,18.3,18.32,18.02,18.12,14600.0,17.7924,17.8118,17.5201,17.6174,14600.0
2008-02-06 09:50:00,18.11,18.12,18.05,18.1,4900.0,17.6076,17.6174,17.5493,17.5979,4900.0
2008-02-06 09:55:00,18.08,18.17,18.04,18.13,17300.0,17.5785,17.666,17.5396,17.6271,17300.0
2008-02-06 10:00:00,18.14,18.16,18.12,18.15,8500.0,17.6368,17.6562,17.6174,17.6465,8500.0
2008-02-06 10:05:00,18.13,18.14,18.06,18.11,6100.0,17.6271,17.6368,17.559,17.6076,6100.0
2008-02-06 10:10:00,18.08,18.11,18.07,18.07,5300.0,17.5785,17.6076,17.5687,17.5687,5300.0
2008-02-06 10:15:00,18.12,18.12,18.08,18.1,1800.0,17.6174,17.6174,17.5785,17.5979,1800.0
2008-02-06 10:20:00,18.11,18.14,18.1,18.12,6500.0,17.6076,17.6368,17.5979,17.6174,6500.0
2008-02-06 10:25:00,18.12,18.13,18.1,18.1,4200.0,17.6174,17.6271,17.5979,17.5979,4200.0
2008-02-06 10:30:00,18.1,18.13,18.07,18.1,5100.0,17.5979,17.6271,17.5687,17.5979,5100.0
2008-02-06 10:35:00,18.08,18.11,18.08,18.11,4300.0,17.5785,17.6076,17.5785,17.6076,4300.0
2008-02-06 10:40:00,18.12,18.19,18.1,18.17,8800.0,17.6174,17.6854,17.5979,17.666,8800.0
2008-02-06 10:45:00,18.17,18.17,18.15,18.16,3200.0,17.666,17.666,17.6465,17.6562,3200.0
2008-02-06 10:50:00,18.18,18.25,18.17,18.25,4900.0,17.6757,17.7437,17.666,17.7437,4900.0
2008-02-06 10:55:00,18.22,18.23,18.2,18.23,3100.0,17.7146,17.7243,17.6951,17.7243,3100.0
2008-02-06 11:00:00,18.23,18.29,18.21,18.29,8500.0,17.7243,17.7826,17.7049,17.7826,8500.0
2008-02-06 11:05:00,18.27,18.31,18.27,18.29,6000.0,17.7632,17.8021,17.7632,17.7826,6000.0
2008-02-06 11:10:00,18.29,18.29,18.26,18.28,10200.0,17.7826,17.7826,17.7535,17.7729,10200.0
2008-02-06 11:15:00,18.26,18.29,18.25,18.25,6700.0,17.7535,17.7826,17.7437,17.7437,6700.0
2008-02-06 11:20:00,18.25,18.32,18.24,18.31,9300.0,17.7437,17.8118,17.734,17.8021,9300.0
2008-02-06 11:25:00,18.32,18.32,18.3,18.3,2500.0,17.8118,17.8118,17.7924,17.7924,2500.0
2008-02-06 11:30:00,18.31,18.32,18.3,18.31,16000.0,17.8021,17.8118,17.7924,17.8021,16000.0
2008-02-06 11:35:00,18.31,18.31,18.28,18.29,7700.0,17.8021,17.8021,17.7729,17.7826,7700.0
2008-02-06 11:40:00,18.28,18.3,18.28,18.3,2700.0,17.7729,17.7924,17.7729,17.7924,2700.0
2008-02-06 11:45:00,18.3,18.3,18.28,18.29,1800.0,17.7924,17.7924,17.7729,17.7826,1800.0
2008-02-06 11:50:00,18.3,18.31,18.29,18.29,3100.0,17.7924,17.8021,17.7826,17.7826,3100.0
2008-02-06 11:55:00,18.31,18.31,18.29,18.3,2300.0,17.8021,17.8021,17.7826,17.7924,2300.0
2008-02-06 12:00:00,18.3,18.35,18.3,18.35,6900.0,17.7924,17.841,17.7924,17.841,6900.0
2008-02-06 12:05:00,18.35,18.38,18.31,18.35,17800.0,17.841,17.8701,17.8021,17.841,17800.0
2008-02-06 12:10:00,18.35,18.35,18.28,18.28,5900.0,17.841,17.841,17.7729,17.7729,5900.0
2008-02-06 12:15:00,18.28,18.3,18.23,18.23,7200.0,17.7729,17.7924,17.7243,17.7243,7200.0
2008-02-06 12:20:00,18.24,18.25,18.22,18.25,14800.0,17.734,17.7437,17.7146,17.7437,14800.0
2008-02-06 12:25:00,18.25,18.25,18.2,18.22,11300.0,17.7437,17.7437,17.6951,17.7146,11300.0
2008-02-06 12:30:00,18.22,18.25,18.22,18.24,3400.0,17.7146,17.7437,17.7146,17.734,3400.0
2008-02-06 12:35:00,18.23,18.23,18.23,18.23,2200.0,17.7243,17.7243,17.7243,17.7243,2200.0
2008-02-06 12:40:00,18.23,18.25,18.22,18.25,5100.0,17.7243,17.7437,17.7146,17.7437,5100.0
2008-02-06 12:45:00,18.24,18.25,18.23,18.23,3600.0,17.734,17.7437,17.7243,17.7243,3600.0
2008-02-06 12:50:00,18.23,18.24,18.17,18.17,9700.0,17.7243,17.734,17.666,17.666,9700.0
2008-02-06 12:55:00,18.17,18.17,18.15,18.15,1600.0,17.666,17.666,17.6465,17.6465,1600.0
2008-02-06 13:00:00,18.17,18.19,18.15,18.19,2200.0,17.666,17.6854,17.6465,17.6854,2200.0
2008-02-06 13:05:00,18.19,18.2,18.18,18.19,8600.0,17.6854,17.6951,17.6757,17.6854,8600.0
2008-02-06 13:10:00,18.2,18.25,18.2,18.23,7400.0,17.6951,17.7437,17.6951,17.7243,7400.0
2008-02-06 13:15:00,18.21,18.25,18.17,18.17,7300.0,17.7049,17.7437,17.666,17.666,7300.0
2008-02-06 13:20:00,18.18,18.21,18.18,18.21,7600.0,17.6757,17.7049,17.6757,17.7049,7600.0
2008-02-06 13:25:00,18.19,18.2,18.18,18.18,3900.0,17.6854,17.6951,17.6757,17.6757,3900.0
2008-02-06 13:30:00,18.18,18.19,18.15,18.17,4300.0,17.6757,17.6854,17.6465,17.666,4300.0
2008-02-06 13:35:00,18.18,18.19,18.15,18.16,6100.0,17.6757,17.6854,17.6465,17.6562,6100.0
2008-02-06 13:40:00,18.15,18.16,18.11,18.13,5300.0,17.6465,17.6562,17.6076,17.6271,5300.0
2008-02-06 13:45:00,18.14,18.14,18.12,18.12,1900.0,17.6368,17.6368,17.6174,17.6174,1900.0
2008-02-06 13:50:00,18.13,18.14,18.11,18.11,3000.0,17.6271,17.6368,17.6076,17.6076,3000.0
2008-02-06 13:55:00,18.1,18.12,18.05,18.05,5800.0,17.5979,17.6174,17.5493,17.5493,5800.0
2008-02-06 14:00:00,18.05,18.06,18.03,18.06,6300.0,17.5493,17.559,17.5298,17.559,6300.0
2008-02-06 14:05:00,18.05,18.09,18.05,18.07,4900.0,17.5493,17.5882,17.5493,17.5687,4900.0
2008-02-06 14:10:00,18.05,18.08,18.01,18.08,33000.0,17.5493,17.5785,17.5104,17.5785,33000.0
2008-02-06 14:15:00,18.08,18.14,18.07,18.09,17800.0,17.5785,17.6368,17.5687,17.5882,17800.0
2008-02-06 14:20:00,18.11,18.11,18.05,18.07,4900.0,17.6076,17.6076,17.5493,17.5687,4900.0
2008-02-06 14:25:00,18.08,18.08,18.05,18.05,4100.0,17.5785,17.5785,17.5493,17.5493,4100.0
2008-02-06 14:30:00,18.07,18.08,18.03,18.05,5000.0,17.5687,17.5785,17.5298,17.5493,5000.0
2008-02-06 14:35:00,18.04,18.09,18.03,18.05,110900.0,17.5396,17.5882,17.5298,17.5493,110900.0
2008-02-06 14:40:00,18.05,18.06,18.03,18.05,17500.0,17.5493,17.559,17.5298,17.5493,17500.0
2008-02-06 14:45:00,18.03,18.06,18.03,18.05,6900.0,17.5298,17.559,17.5298,17.5493,6900.0
2008-02-06 14:50:00,18.06,18.06,18.01,18.03,6100.0,17.559,17.559,17.5104,17.5298,6100.0
2008-02-06 14:55:00,18.03,18.05,18.02,18.02,2700.0,17.5298,17.5493,17.5201,17.5201,2700.0
2008-02-06 15:00:00,18.03,18.04,18.01,18.02,6900.0,17.5298,17.5396,17.5104,17.5201,6900.0
2008-02-06 15:05:00,18.01,18.04,18.0,18.04,3500.0,17.5104,17.5396,17.5007,17.5396,3500.0
2008-02-06 15:10:00,18.01,18.05,18.01,18.04,4100.0,17.5104,17.5493,17.5104,17.5396,4100.0
2008-02-06 15:15:00,18.02,18.02,17.95,17.95,16700.0,17.5201,17.5201,17.4521,17.4521,16700.0
2008-02-06 15:20:00,17.93,17.94,17.82,17.85,15400.0,17.4326,17.4423,17.3257,17.3548,15400.0
2008-02-06 15:25:00,17.85,17.9,17.85,17.87,4100.0,17.3548,17.4035,17.3548,17.3743,4100.0
2008-02-06 15:30:00,17.87,17.92,17.87,17.9,26100.0,17.3743,17.4229,17.3743,17.4035,26100.0
2008-02-06 15:35:00,17.9,17.9,17.79,17.79,11600.0,17.4035,17.4035,17.2965,17.2965,11600.0
2008-02-06 15:40:00,17.79,17.8,17.72,17.74,22600.0,17.2965,17.3062,17.2284,17.2479,22600.0
2008-02-06 15:45:00,17.74,17.75,17.69,17.7,18100.0,17.2479,17.2576,17.1993,17.209,18100.0
2008-02-06 15:50:00,17.71,17.71,17.6,17.68,27200.0,17.2187,17.2187,17.1118,17.1896,27200.0
2008-02-06 15:55:00,17.7,17.92,17.7,17.88,99600.0,17.209,17.4229,17.209,17.384,99600.0
2008-02-07 09:30:00,17.65,17.9,17.65,17.9,39400.0,17.1604,17.4035,17.1604,17.4035,39400.0
2008-02-07 09:35:00,17.86,18.13,17.81,17.99,14200.0,17.3646,17.6271,17.316,17.491,14200.0
2008-02-07 09:40:00,17.94,17.94,17.71,17.8,19900.0,17.4423,17.4423,17.2187,17.3062,19900.0
2008-02-07 09:45:00,17.88,17.89,17.76,17.76,14900.0,17.384,17.3937,17.2673,17.2673,14900.0
2008-02-07 09:50:00,17.73,17.74,17.58,17.63,16800.0,17.2382,17.2479,17.0923,17.1409,16800.0
2008-02-07 09:55:00,17.63,17.74,17.57,17.74,19600.0,17.1409,17.2479,17.0826,17.2479,19600.0
2008-02-07 10:00:00,17.77,17.95,17.74,17.93,17000.0,17.2771,17.4521,17.2479,17.4326,17000.0
2008-02-07 10:05:00,17.95,17.95,17.92,17.94,7000.0,17.4521,17.4521,17.4229,17.4423,7000.0
2008-02-07 10:10:00,17.93,17.93,17.85,17.87,3900.0,17.4326,17.4326,17.3548,17.3743,3900.0
2008-02-07 10:15:00,17.87,17.92,17.87,17.91,6500.0,17.3743,17.4229,17.3743,17.4132,6500.0
2008-02-07 10:20:00,17.91,17.94,17.87,17.89,8100.0,17.4132,17.4423,17.3743,17.3937,8100.0
2008-02-07 10:25:00,17.88,17.89,17.85,17.86,12100.0,17.384,17.3937,17.3548,17.3646,12100.0
2008-02-07 10:30:00,17.85,17.86,17.85,17.85,3200.0,17.3548,17.3646,17.3548,17.3548,3200.0
2008-02-07 10:35:00,17.86,17.86,17.73,17.73,12100.0,17.3646,17.3646,17.2382,17.2382,12100.0
2008-02-07 10:40:00,17.74,17.74,17.64,17.66,8700.0,17.2479,17.2479,17.1507,17.1701,8700.0
2008-02-07 10:45:00,17.66,17.66,17.6,17.61,6700.0,17.1701,17.1701,17.1118,17.1215,6700.0
2008-02-07 10:50:00,17.59,17.7,17.59,17.67,7600.0,17.1021,17.209,17.1021,17.1798,7600.0
2008-02-07 10:55:00,17.68,17.68,17.62,17.62,4300.0,17.1896,17.1896,17.1312,17.1312,4300.0
2008-02-07 11:00:00,17.61,17.61,17.55,17.57,10500.0,17.1215,17.1215,17.0632,17.0826,10500.0
2008-02-07 11:05:00,17.56,17.57,17.45,17.47,14100.0,17.0729,17.0826,16.9659,16.9854,14100.0
2008-02-07 11:10:00,17.47,17.52,17.46,17.5,5500.0,16.9854,17.034,16.9757,17.0146,5500.0
2008-02-07 11:15:00,17.5,17.52,17.48,17.49,4800.0,17.0146,17.034,16.9951,17.0048,4800.0
2008-02-07 11:20:00,17.49,17.5,17.47,17.49,5800.0,17.0048,17.0146,16.9854,17.0048,5800.0
2008-02-07 11:25:00,17.5,17.5,17.43,17.47,11300.0,17.0146,17.0146,16.9465,16.9854,11300.0
2008-02-07 11:30:00,17.47,17.5,17.47,17.5,3800.0,16.9854,17.0146,16.9854,17.0146,3800.0
2008-02-07 11:35:00,17.49,17.59,17.48,17.57,11200.0,17.0048,17.1021,16.9951,17.0826,11200.0
2008-02-07 11:40:00,17.59,17.65,17.59,17.65,4000.0,17.1021,17.1604,17.1021,17.1604,4000.0
2008-02-07 11:45:00,17.63,17.75,17.63,17.75,11200.0,17.1409,17.2576,17.1409,17.2576,11200.0
2008-02-07 11:50:00,17.74,17.75,17.68,17.72,6100.0,17.2479,17.2576,17.1896,17.2284,6100.0
2008-02-07 11:55:00,17.75,17.82,17.73,17.78,5100.0,17.2576,17.3257,17.2382,17.2868,5100.0
2008-02-07 12:00:00,17.77,17.78,17.74,17.76,1400.0,17.2771,17.2868,17.2479,17.2673,1400.0
2008-02-07 12:05:00,17.75,17.75,17.72,17.73,2800.0,17.2576,17.2576,17.2284,17.2382,2800.0
2008-02-07 12:10:00,17.72,17.74,17.72,17.73,3300.0,17.2284,17.2479,17.2284,17.2382,3300.0
2008-02-07 12:15:00,17.73,17.74,17.73,17.73,1200.0,17.2382,17.2479,17.2382,17.2382,1200.0
2008-02-07 12:20:00,17.74,17.75,17.72,17.75,2000.0,17.2479,17.2576,17.2284,17.2576,2000.0
2008-02-07 12:25:00,17.75,17.85,17.75,17.81,14200.0,17.2576,17.3548,17.2576,17.316,14200.0
2008-02-07 12:30:00,17.8,17.82,17.8,17.81,5600.0,17.3062,17.3257,17.3062,17.316,5600.0
2008-02-07 12:35:00,17.8,17.8,17.79,17.8,3000.0,17.3062,17.3062,17.2965,17.3062,3000.0
2008-02-07 12:40:00,17.8,17.81,17.76,17.77,8300.0,17.3062,17.316,17.2673,17.2771,8300.0
2008-02-07 12:45:00,17.77,17.8,17.77,17.8,13200.0,17.2771,17.3062,17.2771,17.3062,13200.0
2008-02-07 12:50:00,17.8,17.85,17.8,17.85,10400.0,17.3062,17.3548,17.3062,17.3548,10400.0
2008-02-07 12:55:00,17.85,17.95,17.85,17.95,14700.0,17.3548,17.4521,17.3548,17.4521,14700.0
2008-02-07 13:00:00,17.95,17.98,17.95,17.97,16400.0,17.4521,17.4812,17.4521,17.4715,16400.0
2008-02-07 13:05:00,17.98,17.98,17.94,17.96,22700.0,17.4812,17.4812,17.4423,17.4618,22700.0
2008-02-07 13:10:00,17.96,18.01,17.96,17.96,9200.0,17.4618,17.5104,17.4618,17.4618,9200.0
2008-02-07 13:15:00,17.96,17.96,17.93,17.94,18200.0,17.4618,17.4618,17.4326,17.4423,18200.0
2008-02-07 13:20:00,17.94,17.97,17.93,17.93,16700.0,17.4423,17.4715,17.4326,17.4326,16700.0
2008-02-07 13:25:00,17.94,18.06,17.93,18.01,30000.0,17.4423,17.559,17.4326,17.5104,30000.0
2008-02-07 13:30:00,18.01,18.05,18.0,18.0,40000.0,17.5104,17.5493,17.5007,17.5007,40000.0
2008-02-07 13:35:00,18.0,18.04,18.0,18.02,32100.0,17.5007,17.5396,17.5007,17.5201,32100.0
2008-02-07 13:40:00,18.02,18.04,18.01,18.01,21200.0,17.5201,17.5396,17.5104,17.5104,21200.0
2008-02-07 13:45:00,18.01,18.03,17.97,17.98,18200.0,17.5104,17.5298,17.4715,17.4812,18200.0
2008-02-07 13:50:00,17.96,18.01,17.93,17.95,22600.0,17.4618,17.5104,17.4326,17.4521,22600.0
2008-02-07 13:55:00,17.96,18.0,17.96,17.98,17900.0,17.4618,17.5007,17.4618,17.4812,17900.0
2008-02-07 14:00:00,17.96,18.04,17.96,17.98,23800.0,17.4618,17.5396,17.4618,17.4812,23800.0
2008-02-07 14:05:00,17.98,18.03,17.98,17.98,19200.0,17.4812,17.5298,17.4812,17.4812,19200.0
2008-02-07 14:10:00,17.96,18.03,17.96,17.99,17700.0,17.4618,17.5298,17.4618,17.491,17700.0
2008-02-07 14:15:00,17.97,17.97,17.93,17.94,12300.0,17.4715,17.4715,17.4326,17.4423,12300.0
2008-02-07 14:20:00,17.94,17.95,17.93,17.95,6100.0,17.4423,17.4521,17.4326,17.4521,6100.0
2008-02-07 14:25:00,17.95,17.97,17.9,17.9,17500.0,17.4521,17.4715,17.4035,17.4035,17500.0
2008-02-07 14:30:00,17.9,17.9,17.8,17.8,15700.0,17.4035,17.4035,17.3062,17.3062,15700.0
2008-02-07 14:35:00,17.78,17.79,17.72,17.72,10300.0,17.2868,17.2965,17.2284,17.2284,10300.0
2008-02-07 14:40:00,17.72,17.75,17.72,17.75,12300.0,17.2284,17.2576,17.2284,17.2576,12300.0
2008-02-07 14:45:00,17.75,17.87,17.74,17.82,16100.0,17.2576,17.3743,17.2479,17.3257,16100.0
2008-02-07 14:50:00,17.8,17.84,17.8,17.82,8200.0,17.3062,17.3451,17.3062,17.3257,8200.0
2008-02-07 14:55:00,17.82,17.83,17.78,17.78,9400.0,17.3257,17.3354,17.2868,17.2868,9400.0
2008-02-07 15:00:00,17.77,17.77,17.68,17.72,29800.0,17.2771,17.2771,17.1896,17.2284,29800.0
2008-02-07 15:05:00,17.72,17.73,17.69,17.7,32700.0,17.2284,17.2382,17.1993,17.209,32700.0
2008-02-07 15:10:00,17.69,17.73,17.67,17.71,11200.0,17.1993,17.2382,17.1798,17.2187,11200.0
2008-02-07 15:15:00,17.73,17.8,17.73,17.8,5800.0,17.2382,17.3062,17.2382,17.3062,5800.0
2008-02-07 15:20:00,17.82,17.87,17.8,17.84,10100.0,17.3257,17.3743,17.3062,17.3451,10100.0
2008-02-07 15:25:00,17.86,17.9,17.85,17.9,67600.0,17.3646,17.4035,17.3548,17.4035,67600.0
2008-02-07 15:30:00,17.93,17.93,17.87,17.88,16100.0,17.4326,17.4326,17.3743,17.384,16100.0
2008-02-07 15:35:00,17.89,17.9,17.88,17.89,6900.0,17.3937,17.4035,17.384,17.3937,6900.0
2008-02-07 15:40:00,17.9,17.9,17.85,17.85,12400.0,17.4035,17.4035,17.3548,17.3548,12400.0
2008-02-07 15:45:00,17.85,17.9,17.84,17.89,24100.0,17.3548,17.4035,17.3451,17.3937,24100.0
2008-02-07 15:50:00,17.89,17.9,17.79,17.8,48000.0,17.3937,17.4035,17.2965,17.3062,48000.0
2008-02-07 15:55:00,17.8,17.91,17.79,17.9,21600.0,17.3062,17.4132,17.2965,17.4035,21600.0
2008-02-08 09:30:00,17.8,17.81,17.67,17.79,6500.0,17.3062,17.316,17.1798,17.2965,6500.0
2008-02-08 09:35:00,17.81,18.25,17.81,18.25,6500.0,17.316,17.7437,17.316,17.7437,6500.0
2008-02-08 09:40:00,18.15,18.16,18.05,18.11,10000.0,17.6465,17.6562,17.5493,17.6076,10000.0
2008-02-08 09:45:00,18.12,18.29,18.1,18.26,12900.0,17.6174,17.7826,17.5979,17.7535,12900.0
2008-02-08 09:50:00,18.29,18.35,18.26,18.29,10900.0,17.7826,17.841,17.7535,17.7826,10900.0
2008-02-08 09:55:00,18.31,18.32,18.28,18.29,6600.0,17.8021,17.8118,17.7729,17.7826,6600.0
2008-02-08 10:00:00,18.31,18.31,18.3,18.31,3200.0,17.8021,17.8021,17.7924,17.8021,3200.0
2008-02-08 10:05:00,18.31,18.32,18.29,18.31,9900.0,17.8021,17.8118,17.7826,17.8021,9900.0
2008-02-08 10:10:00,18.31,18.33,18.31,18.33,5000.0,17.8021,17.8215,17.8021,17.8215,5000.0
2008-02-08 10:15:00,18.32,18.32,18.31,18.31,7900.0,17.8118,17.8118,17.8021,17.8021,7900.0
2008-02-08 10:20:00,18.31,18.34,18.31,18.34,10000.0,17.8021,17.8312,17.8021,17.8312,10000.0
2008-02-08 10:25:00,18.32,18.35,18.3,18.34,4100.0,17.8118,17.841,17.7924,17.8312,4100.0
2008-02-08 10:30:00,18.32,18.32,18.26,18.28,8900.0,17.8118,17.8118,17.7535,17.7729,8900.0
2008-02-08 10:35:00,18.26,18.28,18.25,18.26,12800.0,17.7535,17.7729,17.7437,17.7535,12800.0
2008-02-08 10:40:00,18.26,18.26,18.25,18.26,8200.0,17.7535,17.7535,17.7437,17.7535,8200.0
2008-02-08 10:45:00,18.26,18.28,18.25,18.25,8000.0,17.7535,17.7729,17.7437,17.7437,8000.0
2008-02-08 10:50:00,18.25,18.28,18.25,18.28,6700.0,17.7437,17.7729,17.7437,17.7729,6700.0
2008-02-08 10:55:00,18.28,18.29,18.25,18.28,9100.0,17.7729,17.7826,17.7437,17.7729,9100.0
2008-02-08 11:00:00,18.29,18.31,18.25,18.26,22400.0,17.7826,17.8021,17.7437,17.7535,22400.0
2008-02-08 11:05:00,18.27,18.3,18.26,18.3,12100.0,17.7632,17.7924,17.7535,17.7924,12100.0
2008-02-08 11:10:00,18.29,18.29,18.25,18.28,8200.0,17.7826,17.7826,17.7437,17.7729,8200.0
2008-02-08 11:15:00,18.28,18.29,18.28,18.29,1800.0,17.7729,17.7826,17.7729,17.7826,1800.0
2008-02-08 11:20:00,18.27,18.28,18.25,18.27,6900.0,17.7632,17.7729,17.7437,17.7632,6900.0
2008-02-08 11:25:00,18.27,18.28,18.24,18.25,24900.0,17.7632,17.7729,17.734,17.7437,24900.0
2008-02-08 11:30:00,18.25,18.25,18.24,18.25,3400.0,17.7437,17.7437,17.734,17.7437,3400.0
2008-02-08 11:35:00,18.25,18.25,18.24,18.25,4800.0,17.7437,17.7437,17.734,17.7437,4800.0
2008-02-08 11:40:00,18.24,18.27,18.24,18.25,8000.0,17.734,17.7632,17.734,17.7437,8000.0
2008-02-08 11:45:00,18.25,18.25,18.19,18.21,12100.0,17.7437,17.7437,17.6854,17.7049,12100.0
2008-02-08 11:50:00,18.22,18.24,18.21,18.24,2900.0,17.7146,17.734,17.7049,17.734,2900.0
2008-02-08 11:55:00,18.21,18.25,18.21,18.24,5000.0,17.7049,17.7437,17.7049,17.734,5000.0
2008-02-08 12:00:00,18.24,18.24,18.2,18.2,7000.0,17.734,17.734,17.6951,17.6951,7000.0
2008-02-08 12:05:00,18.2,18.24,18.2,18.21,3600.0,17.6951,17.734,17.6951,17.7049,3600.0
2008-02-08 12:10:00,18.23,18.23,18.21,18.23,2100.0,17.7243,17.7243,17.7049,17.7243,2100.0
2008-02-08 12:15:00,18.2,18.22,18.15,18.15,15700.0,17.6951,17.7146,17.6465,17.6465,15700.0
2008-02-08 12:20:00,18.15,18.16,18.13,18.13,7100.0,17.6465,17.6562,17.6271,17.6271,7100.0
2008-02-08 12:25:00,18.14,18.2,18.13,18.2,7700.0,17.6368,17.6951,17.6271,17.6951,7700.0
2008-02-08 12:30:00,18.22,18.24,18.21,18.22,8400.0,17.7146,17.734,17.7049,17.7146,8400.0
2008-02-08 12:35:00,18.22,18.25,18.2,18.24,4000.0,17.7146,17.7437,17.6951,17.734,4000.0
2008-02-08 12:40:00,18.23,18.25,18.22,18.23,5400.0,17.7243,17.7437,17.7146,17.7243,5400.0
2008-02-08 12:45:00,18.24,18.25,18.19,18.19,4500.0,17.734,17.7437,17.6854,17.6854,4500.0
2008-02-08 12:50:00,18.19,18.22,18.18,18.2,3900.0,17.6854,17.7146,17.6757,17.6951,3900.0
2008-02-08 12:55:00,18.21,18.25,18.21,18.23,2100.0,17.7049,17.7437,17.7049,17.7243,2100.0
2008-02-08 13:00:00,18.26,18.27,18.19,18.2,14400.0,17.7535,17.7632,17.6854,17.6951,14400.0
2008-02-08 13:05:00,18.24,18.27,18.22,18.27,1800.0,17.734,17.7632,17.7146,17.7632,1800.0
2008-02-08 13:10:00,18.26,18.27,18.17,18.19,11600.0,17.7535,17.7632,17.666,17.6854,11600.0
2008-02-08 13:15:00,18.18,18.19,18.06,18.06,24300.0,17.6757,17.6854,17.559,17.559,24300.0
2008-02-08 13:20:00,18.06,18.11,17.98,17.98,22800.0,17.559,17.6076,17.4812,17.4812,22800.0
2008-02-08 13:25:00,17.98,17.98,17.92,17.93,18600.0,17.4812,17.4812,17.4229,17.4326,18600.0
2008-02-08 13:30:00,17.93,17.93,17.84,17.9,7400.0,17.4326,17.4326,17.3451,17.4035,7400.0
2008-02-08 13:35:00,17.9,17.91,17.89,17.91,3600.0,17.4035,17.4132,17.3937,17.4132,3600.0
2008-02-08 13:40:00,17.89,17.91,17.86,17.9,9700.0,17.3937,17.4132,17.3646,17.4035,9700.0
2008-02-08 13:45:00,17.9,17.91,17.9,17.9,13400.0,17.4035,17.4132,17.4035,17.4035,13400.0
2008-02-08 13:50:00,17.89,17.96,17.89,17.96,14800.0,17.3937,17.4618,17.3937,17.4618,14800.0
2008-02-08 13:55:00,17.95,18.0,17.95,17.99,10800.0,17.4521,17.5007,17.4521,17.491,10800.0
2008-02-08 14:00:00,18.0,18.0,17.99,17.99,3700.0,17.5007,17.5007,17.491,17.491,3700.0
2008-02-08 14:05:00,18.0,18.0,17.98,17.98,5200.0,17.5007,17.5007,17.4812,17.4812,5200.0
2008-02-08 14:10:00,17.99,18.06,17.99,18.05,7200.0,17.491,17.559,17.491,17.5493,7200.0
2008-02-08 14:15:00,18.04,18.07,18.03,18.07,6100.0,17.5396,17.5687,17.5298,17.5687,6100.0
2008-02-08 14:20:00,18.08,18.13,18.07,18.13,7000.0,17.5785,17.6271,17.5687,17.6271,7000.0
2008-02-08 14:25:00,18.13,18.17,18.09,18.09,7600.0,17.6271,17.666,17.5882,17.5882,7600.0
2008-02-08 14:30:00,18.09,18.1,18.0,18.01,5800.0,17.5882,17.5979,17.5007,17.5104,5800.0
2008-02-08 14:35:00,18.01,18.05,18.01,18.04,6900.0,17.5104,17.5493,17.5104,17.5396,6900.0
2008-02-08 14:40:00,18.02,18.06,18.02,18.05,4900.0,17.5201,17.559,17.5201,17.5493,4900.0
2008-02-08 14:45:00,18.08,18.08,18.05,18.06,3200.0,17.5785,17.5785,17.5493,17.559,3200.0
2008-02-08 14:50:00,18.05,18.07,18.01,18.01,6800.0,17.5493,17.5687,17.5104,17.5104,6800.0
2008-02-08 14:55:00,18.02,18.05,17.99,17.99,8700.0,17.5201,17.5493,17.491,17.491,8700.0
2008-02-08 15:00:00,17.99,18.01,17.97,18.01,8700.0,17.491,17.5104,17.4715,17.5104,8700.0
2008-02-08 15:05:00,18.0,18.04,17.99,18.03,3400.0,17.5007,17.5396,17.491,17.5298,3400.0
2008-02-08 15:10:00,18.05,18.07,18.04,18.05,8400.0,17.5493,17.5687,17.5396,17.5493,8400.0
2008-02-08 15:15:00,18.04,18.09,18.04,18.09,9400.0,17.5396,17.5882,17.5396,17.5882,9400.0
2008-02-08 15:20:00,18.09,18.09,17.99,18.05,9000.0,17.5882,17.5882,17.491,17.5493,9000.0
2008-02-08 15:25:00,18.06,18.09,18.05,18.06,3000.0,17.559,17.5882,17.5493,17.559,3000.0
2008-02-08 15:30:00,18.06,18.14,18.05,18.14,22200.0,17.559,17.6368,17.5493,17.6368,22200.0
2008-02-08 15:35:00,18.14,18.19,18.14,18.16,10100.0,17.6368,17.6854,17.6368,17.6562,10100.0
2008-02-08 15:40:00,18.15,18.18,18.12,18.16,10100.0,17.6465,17.6757,17.6174,17.6562,10100.0
2008-02-08 15:45:00,18.17,18.25,18.17,18.22,12400.0,17.666,17.7437,17.666,17.7146,12400.0
2008-02-08 15:50:00,18.23,18.24,18.09,18.1,14300.0,17.7243,17.734,17.5882,17.5979,14300.0
2008-02-08 15:55:00,18.1,18.2,18.08,18.16,15000.0,17.5979,17.6951,17.5785,17.6562,15000.0
2008-02-11 09:30:00,18.17,18.35,18.17,18.34,11400.0,17.666,17.841,17.666,17.8312,11400.0
2008-02-11 09:35:00,18.29,18.29,18.09,18.09,8700.0,17.7826,17.7826,17.5882,17.5882,8700.0
2008-02-11 09:40:00,18.05,18.05,17.97,18.02,11100.0,17.5493,17.5493,17.4715,17.5201,11100.0
2008-02-11 09:45:00,18.02,18.02,17.87,17.89,11200.0,17.5201,17.5201,17.3743,17.3937,11200.0
2008-02-11 09:50:00,17.91,17.94,17.88,17.89,10500.0,17.4132,17.4423,17.384,17.3937,10500.0
2008-02-11 09:55:00,17.84,17.87,17.74,17.82,5300.0,17.3451,17.3743,17.2479,17.3257,5300.0
2008-02-11 10:00:00,17.85,17.86,17.72,17.73,6600.0,17.3548,17.3646,17.2284,17.2382,6600.0
2008-02-11 10:05:00,17.72,17.83,17.7,17.81,5800.0,17.2284,17.3354,17.209,17.316,5800.0
2008-02-11 10:10:00,17.79,17.79,17.72,17.77,6600.0,17.2965,17.2965,17.2284,17.2771,6600.0
2008-02-11 10:15:00,17.78,17.79,17.76,17.78,3500.0,17.2868,17.2965,17.2673,17.2868,3500.0
2008-02-11 10:20:00,17.78,17.88,17.74,17.81,6400.0,17.2868,17.384,17.2479,17.316,6400.0
2008-02-11 10:25:00,17.81,17.87,17.77,17.85,3000.0,17.316,17.3743,17.2771,17.3548,3000.0
2008-02-11 10:30:00,17.88,17.91,17.88,17.89,3300.0,17.384,17.4132,17.384,17.3937,3300.0
2008-02-11 10:35:00,17.9,17.9,17.88,17.89,3400.0,17.4035,17.4035,17.384,17.3937,3400.0
2008-02-11 10:40:00,17.89,17.9,17.88,17.9,2800.0,17.3937,17.4035,17.384,17.4035,2800.0
2008-02-11 10:45:00,17.9,17.98,17.9,17.95,5300.0,17.4035,17.4812,17.4035,17.4521,5300.0
2008-02-11 10:50:00,17.96,17.96,17.89,17.91,3300.0,17.4618,17.4618,17.3937,17.4132,3300.0
2008-02-11 10:55:00,17.93,17.94,17.9,17.94,1700.0,17.4326,17.4423,17.4035,17.4423,1700.0
2008-02-11 11:00:00,17.95,17.98,17.93,17.97,14800.0,17.4521,17.4812,17.4326,17.4715,14800.0
2008-02-11 11:05:00,17.98,18.06,17.98,18.04,6300.0,17.4812,17.559,17.4812,17.5396,6300.0
2008-02-11 11:10:00,18.04,18.06,17.98,18.0,9500.0,17.5396,17.559,17.4812,17.5007,9500.0
2008-02-11 11:15:00,18.0,18.01,17.99,18.0,12700.0,17.5007,17.5104,17.491,17.5007,12700.0
2008-02-11 11:20:00,18.0,18.02,17.99,18.01,4000.0,17.5007,17.5201,17.491,17.5104,4000.0
2008-02-11 11:25:00,18.01,18.02,17.99,18.0,7200.0,17.5104,17.5201,17.491,17.5007,7200.0
2008-02-11 11:30:00,18.01,18.06,17.97,18.04,11800.0,17.5104,17.559,17.4715,17.5396,11800.0
2008-02-11 11:35:00,18.05,18.05,18.01,18.04,8000.0,17.5493,17.5493,17.5104,17.5396,8000.0
2008-02-11 11:40:00,18.04,18.05,18.01,18.03,5900.0,17.5396,17.5493,17.5104,17.5298,5900.0
2008-02-11 11:45:00,18.02,18.06,18.02,18.05,6000.0,17.5201,17.559,17.5201,17.5493,6000.0
2008-02-11 11:50:00,18.05,18.07,18.05,18.07,4400.0,17.5493,17.5687,17.5493,17.5687,4400.0
2008-02-11 11:55:00,18.07,18.13,18.07,18.13,36100.0,17.5687,17.6271,17.5687,17.6271,36100.0
2008-02-11 12:00:00,18.13,18.26,18.13,18.25,15700.0,17.6271,17.7535,17.6271,17.7437,15700.0
2008-02-11 12:05:00,18.24,18.29,18.23,18.26,8800.0,17.734,17.7826,17.7243,17.7535,8800.0
2008-02-11 12:10:00,18.26,18.27,18.25,18.26,5800.0,17.7535,17.7632,17.7437,17.7535,5800.0
2008-02-11 12:15:00,18.25,18.25,18.18,18.19,11300.0,17.7437,17.7437,17.6757,17.6854,11300.0
2008-02-11 12:20:00,18.18,18.19,18.16,18.16,3600.0,17.6757,17.6854,17.6562,17.6562,3600.0
2008-02-11 12:25:00,18.14,18.16,18.13,18.13,3100.0,17.6368,17.6562,17.6271,17.6271,3100.0
2008-02-11 12:30:00,18.13,18.17,18.13,18.17,7400.0,17.6271,17.666,17.6271,17.666,7400.0
2008-02-11 12:35:00,18.17,18.17,18.14,18.17,5000.0,17.666,17.666,17.6368,17.666,5000.0
2008-02-11 12:40:00,18.17,18.19,18.15,18.18,6800.0,17.666,17.6854,17.6465,17.6757,6800.0
2008-02-11 12:45:00,18.19,18.2,18.19,18.19,4300.0,17.6854,17.6951,17.6854,17.6854,4300.0
2008-02-11 12:50:00,18.19,18.19,18.16,18.17,5900.0,17.6854,17.6854,17.6562,17.666,5900.0
2008-02-11 12:55:00,18.17,18.18,18.17,18.18,2600.0,17.666,17.6757,17.666,17.6757,2600.0
2008-02-11 13:00:00,18.18,18.2,18.17,18.19,4300.0,17.6757,17.6951,17.666,17.6854,4300.0
2008-02-11 13:05:00,18.19,18.21,18.18,18.21,16900.0,17.6854,17.7049,17.6757,17.7049,16900.0
2008-02-11 13:10:00,18.21,18.25,18.2,18.25,26500.0,17.7049,17.7437,17.6951,17.7437,26500.0
2008-02-11 13:15:00,18.25,18.3,18.24,18.28,33000.0,17.7437,17.7924,17.734,17.7729,33000.0
2008-02-11 13:20:00,18.27,18.27,18.25,18.25,7200.0,17.7632,17.7632,17.7437,17.7437,7200.0
2008-02-11 13:25:00,18.25,18.27,18.25,18.27,5500.0,17.7437,17.7632,17.7437,17.7632,5500.0
2008-02-11 13:30:00,18.28,18.3,18.26,18.3,12300.0,17.7729,17.7924,17.7535,17.7924,12300.0
2008-02-11 13:35:00,18.29,18.43,18.29,18.43,26400.0,17.7826,17.9188,17.7826,17.9188,26400.0
2008-02-11 13:40:00,18.42,18.45,18.4,18.4,8300.0,17.909,17.9382,17.8896,17.8896,8300.0
2008-02-11 13:45:00,18.39,18.44,18.39,18.43,12100.0,17.8799,17.9285,17.8799,17.9188,12100.0
2008-02-11 13:50:00,18.43,18.44,18.42,18.43,8700.0,17.9188,17.9285,17.909,17.9188,8700.0
2008-02-11 13:55:00,18.42,18.42,18.34,18.38,7400.0,17.909,17.909,17.8312,17.8701,7400.0
2008-02-11 14:00:00,18.37,18.4,18.36,18.36,7200.0,17.8604,17.8896,17.8507,17.8507,7200.0
2008-02-11 14:05:00,18.35,18.36,18.33,18.34,4700.0,17.841,17.8507,17.8215,17.8312,4700.0
2008-02-11 14:10:00,18.34,18.4,18.34,18.39,2700.0,17.8312,17.8896,17.8312,17.8799,2700.0
2008-02-11 14:15:00,18.39,18.39,18.31,18.31,5100.0,17.8799,17.8799,17.8021,17.8021,5100.0
2008-02-11 14:20:00,18.3,18.3,18.25,18.26,19800.0,17.7924,17.7924,17.7437,17.7535,19800.0
2008-02-11 14:25:00,18.26,18.26,18.23,18.24,18700.0,17.7535,17.7535,17.7243,17.734,18700.0
2008-02-11 14:30:00,18.25,18.27,18.25,18.27,5700.0,17.7437,17.7632,17.7437,17.7632,5700.0
2008-02-11 14:35:00,18.25,18.27,18.25,18.25,4800.0,17.7437,17.7632,17.7437,17.7437,4800.0
2008-02-11 14:40:00,18.26,18.26,18.25,18.25,5800.0,17.7535,17.7535,17.7437,17.7437,5800.0
2008-02-11 14:45:00,18.26,18.34,18.26,18.33,7200.0,17.7535,17.8312,17.7535,17.8215,7200.0
2008-02-11 14:50:00,18.33,18.34,18.3,18.32,3500.0,17.8215,17.8312,17.7924,17.8118,3500.0
2008-02-11 14:55:00,18.33,18.33,18.3,18.33,5800.0,17.8215,17.8215,17.7924,17.8215,5800.0
2008-02-11 15:00:00,18.33,18.36,18.29,18.29,12000.0,17.8215,17.8507,17.7826,17.7826,12000.0
2008-02-11 15:05:00,18.29,18.3,18.27,18.3,14800.0,17.7826,17.7924,17.7632,17.7924,14800.0
2008-02-11 15:10:00,18.3,18.3,18.26,18.27,25800.0,17.7924,17.7924,17.7535,17.7632,25800.0
2008-02-11 15:15:00,18.27,18.31,18.27,18.3,9000.0,17.7632,17.8021,17.7632,17.7924,9000.0
2008-02-11 15:20:00,18.3,18.31,18.29,18.31,19600.0,17.7924,17.8021,17.7826,17.8021,19600.0
2008-02-11 15:25:00,18.31,18.31,18.29,18.29,7800.0,17.8021,17.8021,17.7826,17.7826,7800.0
2008-02-11 15:30:00,18.31,18.31,18.28,18.31,8700.0,17.8021,17.8021,17.7729,17.8021,8700.0
2008-02-11 15:35:00,18.3,18.31,18.29,18.3,10700.0,17.7924,17.8021,17.7826,17.7924,10700.0
2008-02-11 15:40:00,18.3,18.31,18.27,18.3,11100.0,17.7924,17.8021,17.7632,17.7924,11100.0
2008-02-11 15:45:00,18.31,18.31,18.28,18.3,13000.0,17.8021,17.8021,17.7729,17.7924,13000.0
2008-02-11 15:50:00,18.29,18.36,18.29,18.35,11800.0,17.7826,17.8507,17.7826,17.841,11800.0
2008-02-11 15:55:00,18.35,18.38,18.26,18.28,38600.0,17.841,17.8701,17.7535,17.7729,38600.0
2008-02-12 09:30:00,18.43,18.45,18.36,18.45,5000.0,17.9188,17.9382,17.8507,17.9382,5000.0
2008-02-12 09:35:00,18.45,18.49,18.42,18.45,7100.0,17.9382,17.9771,17.909,17.9382,7100.0
2008-02-12 09:40:00,18.43,18.45,18.35,18.43,3900.0,17.9188,17.9382,17.841,17.9188,3900.0
2008-02-12 09:45:00,18.4,18.45,18.34,18.4,18000.0,17.8896,17.9382,17.8312,17.8896,18000.0
2008-02-12 09:50:00,18.38,18.4,18.3,18.3,13200.0,17.8701,17.8896,17.7924,17.7924,13200.0
2008-02-12 09:55:00,18.3,18.33,18.29,18.33,16500.0,17.7924,17.8215,17.7826,17.8215,16500.0
2008-02-12 10:00:00,18.33,18.38,18.3,18.32,19600.0,17.8215,17.8701,17.7924,17.8118,19600.0
2008-02-12 10:05:00,18.31,18.35,18.3,18.34,40200.0,17.8021,17.841,17.7924,17.8312,40200.0
2008-02-12 10:10:00,18.34,18.34,18.29,18.34,22100.0,17.8312,17.8312,17.7826,17.8312,22100.0
2008-02-12 10:15:00,18.34,18.37,18.33,18.37,11000.0,17.8312,17.8604,17.8215,17.8604,11000.0
2008-02-12 10:20:00,18.36,18.4,18.36,18.38,11700.0,17.8507,17.8896,17.8507,17.8701,11700.0
2008-02-12 10:25:00,18.38,18.4,18.36,18.4,16300.0,17.8701,17.8896,17.8507,17.8896,16300.0
2008-02-12 10:30:00,18.39,18.41,18.39,18.4,41100.0,17.8799,17.8993,17.8799,17.8896,41100.0
2008-02-12 10:35:00,18.39,18.45,18.39,18.42,18000.0,17.8799,17.9382,17.8799,17.909,18000.0
2008-02-12 10:40:00,18.41,18.45,18.39,18.43,14000.0,17.8993,17.9382,17.8799,17.9188,14000.0
2008-02-12 10:45:00,18.45,18.55,18.43,18.45,19400.0,17.9382,18.0354,17.9188,17.9382,19400.0
2008-02-12 10:50:00,18.45,18.45,18.35,18.41,9900.0,17.9382,17.9382,17.841,17.8993,9900.0
2008-02-12 10:55:00,18.41,18.52,18.41,18.52,8800.0,17.8993,18.0063,17.8993,18.0063,8800.0
2008-02-12 11:00:00,18.52,18.6,18.52,18.53,13400.0,18.0063,18.084,18.0063,18.016,13400.0
2008-02-12 11:05:00,18.5,18.53,18.42,18.44,9500.0,17.9868,18.016,17.909,17.9285,9500.0
2008-02-12 11:10:00,18.44,18.44,18.4,18.4,9400.0,17.9285,17.9285,17.8896,17.8896,9400.0
2008-02-12 11:15:00,18.41,18.43,18.38,18.41,7600.0,17.8993,17.9188,17.8701,17.8993,7600.0
2008-02-12 11:20:00,18.41,18.41,18.34,18.34,6900.0,17.8993,17.8993,17.8312,17.8312,6900.0
2008-02-12 11:25:00,18.35,18.38,18.34,18.36,12700.0,17.841,17.8701,17.8312,17.8507,12700.0
2008-02-12 11:30:00,18.37,18.4,18.34,18.37,16500.0,17.8604,17.8896,17.8312,17.8604,16500.0
2008-02-12 11:35:00,18.37,18.37,18.3,18.31,15700.0,17.8604,17.8604,17.7924,17.8021,15700.0
2008-02-12 11:40:00,18.32,18.32,18.27,18.27,16800.0,17.8118,17.8118,17.7632,17.7632,16800.0
2008-02-12 11:45:00,18.26,18.27,18.25,18.26,6100.0,17.7535,17.7632,17.7437,17.7535,6100.0
2008-02-12 11:50:00,18.26,18.28,18.25,18.26,10200.0,17.7535,17.7729,17.7437,17.7535,10200.0
2008-02-12 11:55:00,18.26,18.28,18.25,18.27,7400.0,17.7535,17.7729,17.7437,17.7632,7400.0
2008-02-12 12:00:00,18.28,18.32,18.27,18.31,5900.0,17.7729,17.8118,17.7632,17.8021,5900.0
2008-02-12 12:05:00,18.31,18.39,18.31,18.38,1900.0,17.8021,17.8799,17.8021,17.8701,1900.0
2008-02-12 12:10:00,18.38,18.42,18.38,18.42,2800.0,17.8701,17.909,17.8701,17.909,2800.0
2008-02-12 12:15:00,18.41,18.42,18.35,18.35,7300.0,17.8993,17.909,17.841,17.841,7300.0
2008-02-12 12:20:00,18.34,18.34,18.25,18.27,10600.0,17.8312,17.8312,17.7437,17.7632,10600.0
2008-02-12 12:25:00,18.25,18.26,18.15,18.2,25100.0,17.7437,17.7535,17.6465,17.6951,25100.0
2008-02-12 12:30:00,18.2,18.23,18.19,18.23,5900.0,17.6951,17.7243,17.6854,17.7243,5900.0
2008-02-12 12:35:00,18.24,18.28,18.2,18.26,19000.0,17.734,17.7729,17.6951,17.7535,19000.0
2008-02-12 12:40:00,18.24,18.27,18.23,18.26,5200.0,17.734,17.7632,17.7243,17.7535,5200.0
2008-02-12 12:45:00,18.26,18.35,18.25,18.35,3400.0,17.7535,17.841,17.7437,17.841,3400.0
2008-02-12 12:50:00,18.37,18.42,18.37,18.38,3900.0,17.8604,17.909,17.8604,17.8701,3900.0
2008-02-12 12:55:00,18.41,18.41,18.36,18.4,3000.0,17.8993,17.8993,17.8507,17.8896,3000.0
2008-02-12 13:00:00,18.41,18.46,18.4,18.46,3000.0,17.8993,17.9479,17.8896,17.9479,3000.0
2008-02-12 13:05:00,18.43,18.46,18.43,18.46,1600.0,17.9188,17.9479,17.9188,17.9479,1600.0
2008-02-12 13:10:00,18.44,18.46,18.44,18.45,2700.0,17.9285,17.9479,17.9285,17.9382,2700.0
2008-02-12 13:15:00,18.45,18.49,18.45,18.48,2200.0,17.9382,17.9771,17.9382,17.9674,2200.0
2008-02-12 13:20:00,18.47,18.48,18.44,18.44,1700.0,17.9576,17.9674,17.9285,17.9285,1700.0
2008-02-12 13:25:00,18.44,18.46,18.44,18.46,3200.0,17.9285,17.9479,17.9285,17.9479,3200.0
2008-02-12 13:30:00,18.45,18.5,18.44,18.49,4000.0,17.9382,17.9868,17.9285,17.9771,4000.0
2008-02-12 13:35:00,18.49,18.49,18.49,18.49,100.0,17.9771,17.9771,17.9771,17.9771,100.0
2008-02-12 13:40:00,18.49,18.5,18.48,18.5,1600.0,17.9771,17.9868,17.9674,17.9868,1600.0
2008-02-12 13:45:00,18.5,18.72,18.5,18.69,46300.0,17.9868,18.2007,17.9868,18.1715,46300.0
2008-02-12 13:50:00,18.69,18.69,18.58,18.6,5100.0,18.1715,18.1715,18.0646,18.084,5100.0
2008-02-12 13:55:00,18.6,18.6,18.58,18.58,1500.0,18.084,18.084,18.0646,18.0646,1500.0
2008-02-12 14:00:00,18.59,18.6,18.55,18.55,1600.0,18.0743,18.084,18.0354,18.0354,1600.0
2008-02-12 14:05:00,18.59,18.59,18.56,18.56,700.0,18.0743,18.0743,18.0451,18.0451,700.0
2008-02-12 14:10:00,18.58,18.7,18.58,18.68,18500.0,18.0646,18.1813,18.0646,18.1618,18500.0
2008-02-12 14:15:00,18.68,18.68,18.59,18.59,3500.0,18.1618,18.1618,18.0743,18.0743,3500.0
2008-02-12 14:20:00,18.59,18.59,18.49,18.54,15300.0,18.0743,18.0743,17.9771,18.0257,15300.0
2008-02-12 14:25:00,18.53,18.61,18.53,18.61,4700.0,18.016,18.0938,18.016,18.0938,4700.0
2008-02-12 14:30:00,18.6,18.61,18.55,18.55,8100.0,18.084,18.0938,18.0354,18.0354,8100.0
2008-02-12 14:35:00,18.54,18.54,18.47,18.47,4300.0,18.0257,18.0257,17.9576,17.9576,4300.0
2008-02-12 14:40:00,18.47,18.47,18.41,18.42,6300.0,17.9576,17.9576,17.8993,17.909,6300.0
2008-02-12 14:45:00,18.42,18.5,18.42,18.49,4900.0,17.909,17.9868,17.909,17.9771,4900.0
2008-02-12 14:50:00,18.5,18.52,18.48,18.52,1400.0,17.9868,18.0063,17.9674,18.0063,1400.0
2008-02-12 14:55:00,18.5,18.56,18.5,18.56,4600.0,17.9868,18.0451,17.9868,18.0451,4600.0
2008-02-12 15:00:00,18.56,18.56,18.45,18.48,17800.0,18.0451,18.0451,17.9382,17.9674,17800.0
2008-02-12 15:05:00,18.47,18.48,18.46,18.48,5500.0,17.9576,17.9674,17.9479,17.9674,5500.0
2008-02-12 15:10:00,18.48,18.49,18.46,18.46,6500.0,17.9674,17.9771,17.9479,17.9479,6500.0
2008-02-12 15:15:00,18.46,18.5,18.46,18.48,6100.0,17.9479,17.9868,17.9479,17.9674,6100.0
2008-02-12 15:20:00,18.48,18.48,18.26,18.29,10200.0,17.9674,17.9674,17.7535,17.7826,10200.0
2008-02-12 15:25:00,18.28,18.31,18.26,18.3,17100.0,17.7729,17.8021,17.7535,17.7924,17100.0
2008-02-12 15:30:00,18.3,18.3,18.25,18.29,16800.0,17.7924,17.7924,17.7437,17.7826,16800.0
2008-02-12 15:35:00,18.3,18.3,18.25,18.3,43900.0,17.7924,17.7924,17.7437,17.7924,43900.0
2008-02-12 15:40:00,18.29,18.4,18.29,18.38,7600.0,17.7826,17.8896,17.7826,17.8701,7600.0
2008-02-12 15:45:00,18.39,18.39,18.36,18.36,6000.0,17.8799,17.8799,17.8507,17.8507,6000.0
2008-02-12 15:50:00,18.35,18.36,18.24,18.26,30800.0,17.841,17.8507,17.734,17.7535,30800.0
2008-02-12 15:55:00,18.27,18.32,18.26,18.27,50600.0,17.7632,17.8118,17.7535,17.7632,50600.0
2008-02-13 09:30:00,18.49,18.49,18.4,18.46,5000.0,17.9771,17.9771,17.8896,17.9479,5000.0
2008-02-13 09:35:00,18.48,18.67,18.48,18.56,7200.0,17.9674,18.1521,17.9674,18.0451,7200.0
2008-02-13 09:40:00,18.54,18.55,18.32,18.32,5300.0,18.0257,18.0354,17.8118,17.8118,5300.0
2008-02-13 09:45:00,18.32,18.4,18.32,18.4,5400.0,17.8118,17.8896,17.8118,17.8896,5400.0
2008-02-13 09:50:00,18.42,18.44,18.4,18.44,6300.0,17.909,17.9285,17.8896,17.9285,6300.0
2008-02-13 09:55:00,18.43,18.44,18.41,18.42,2500.0,17.9188,17.9285,17.8993,17.909,2500.0
2008-02-13 10:00:00,18.42,18.45,18.42,18.44,2200.0,17.909,17.9382,17.909,17.9285,2200.0
2008-02-13 10:05:00,18.43,18.46,18.42,18.46,4600.0,17.9188,17.9479,17.909,17.9479,4600.0
2008-02-13 10:10:00,18.49,18.49,18.46,18.47,3500.0,17.9771,17.9771,17.9479,17.9576,3500.0
2008-02-13 10:15:00,18.47,18.48,18.38,18.41,5900.0,17.9576,17.9674,17.8701,17.8993,5900.0
2008-02-13 10:20:00,18.42,18.43,18.39,18.42,4300.0,17.909,17.9188,17.8799,17.909,4300.0
2008-02-13 10:25:00,18.42,18.43,18.4,18.42,2400.0,17.909,17.9188,17.8896,17.909,2400.0
2008-02-13 10:30:00,18.42,18.45,18.39,18.45,3000.0,17.909,17.9382,17.8799,17.9382,3000.0
2008-02-13 10:35:00,18.44,18.44,18.39,18.4,2200.0,17.9285,17.9285,17.8799,17.8896,2200.0
2008-02-13 10:40:00,18.4,18.41,18.39,18.41,13100.0,17.8896,17.8993,17.8799,17.8993,13100.0
2008-02-13 10:45:00,18.41,18.42,18.4,18.4,4300.0,17.8993,17.909,17.8896,17.8896,4300.0
2008-02-13 10:50:00,18.39,18.43,18.38,18.43,4900.0,17.8799,17.9188,17.8701,17.9188,4900.0
2008-02-13 10:55:00,18.43,18.45,18.42,18.43,11200.0,17.9188,17.9382,17.909,17.9188,11200.0
2008-02-13 11:00:00,18.44,18.49,18.43,18.48,5900.0,17.9285,17.9771,17.9188,17.9674,5900.0
2008-02-13 11:05:00,18.48,18.48,18.42,18.42,3800.0,17.9674,17.9674,17.909,17.909,3800.0
2008-02-13 11:10:00,18.45,18.45,18.41,18.44,1100.0,17.9382,17.9382,17.8993,17.9285,1100.0
2008-02-13 11:15:00,18.43,18.43,18.37,18.4,5000.0,17.9188,17.9188,17.8604,17.8896,5000.0
2008-02-13 11:20:00,18.38,18.4,18.37,18.39,8200.0,17.8701,17.8896,17.8604,17.8799,8200.0
2008-02-13 11:25:00,18.37,18.43,18.37,18.42,6300.0,17.8604,17.9188,17.8604,17.909,6300.0
2008-02-13 11:30:00,18.42,18.42,18.38,18.38,8300.0,17.909,17.909,17.8701,17.8701,8300.0
2008-02-13 11:35:00,18.38,18.38,18.37,18.38,5400.0,17.8701,17.8701,17.8604,17.8701,5400.0
2008-02-13 11:40:00,18.38,18.41,18.35,18.4,16300.0,17.8701,17.8993,17.841,17.8896,16300.0
2008-02-13 11:45:00,18.41,18.42,18.36,18.39,9800.0,17.8993,17.909,17.8507,17.8799,9800.0
2008-02-13 11:50:00,18.39,18.4,18.38,18.4,3800.0,17.8799,17.8896,17.8701,17.8896,3800.0
2008-02-13 11:55:00,18.39,18.5,18.39,18.47,12400.0,17.8799,17.9868,17.8799,17.9576,12400.0
2008-02-13 12:00:00,18.46,18.46,18.44,18.46,9600.0,17.9479,17.9479,17.9285,17.9479,9600.0
2008-02-13 12:05:00,18.46,18.46,18.41,18.41,7600.0,17.9479,17.9479,17.8993,17.8993,7600.0
2008-02-13 12:10:00,18.42,18.42,18.4,18.42,5400.0,17.909,17.909,17.8896,17.909,5400.0
2008-02-13 12:15:00,18.41,18.42,18.39,18.41,5800.0,17.8993,17.909,17.8799,17.8993,5800.0
2008-02-13 12:20:00,18.42,18.42,18.39,18.4,3800.0,17.909,17.909,17.8799,17.8896,3800.0
2008-02-13 12:25:00,18.39,18.39,18.36,18.37,3300.0,17.8799,17.8799,17.8507,17.8604,3300.0
2008-02-13 12:30:00,18.37,18.39,18.36,18.37,6300.0,17.8604,17.8799,17.8507,17.8604,6300.0
2008-02-13 12:35:00,18.37,18.43,18.36,18.37,11700.0,17.8604,17.9188,17.8507,17.8604,11700.0
2008-02-13 12:40:00,18.38,18.38,18.35,18.35,1700.0,17.8701,17.8701,17.841,17.841,1700.0
2008-02-13 12:45:00,18.36,18.36,18.34,18.34,1700.0,17.8507,17.8507,17.8312,17.8312,1700.0
2008-02-13 12:50:00,18.33,18.39,18.3,18.39,14400.0,17.8215,17.8799,17.7924,17.8799,14400.0
2008-02-13 12:55:00,18.39,18.4,18.39,18.39,3900.0,17.8799,17.8896,17.8799,17.8799,3900.0
2008-02-13 13:00:00,18.39,18.4,18.37,18.37,7400.0,17.8799,17.8896,17.8604,17.8604,7400.0
2008-02-13 13:05:00,18.37,18.39,18.37,18.39,3700.0,17.8604,17.8799,17.8604,17.8799,3700.0
2008-02-13 13:10:00,18.4,18.4,18.38,18.39,5600.0,17.8896,17.8896,17.8701,17.8799,5600.0
2008-02-13 13:15:00,18.39,18.43,18.39,18.39,16600.0,17.8799,17.9188,17.8799,17.8799,16600.0
2008-02-13 13:20:00,18.38,18.4,18.37,18.37,6400.0,17.8701,17.8896,17.8604,17.8604,6400.0
2008-02-13 13:25:00,18.38,18.48,18.37,18.48,20200.0,17.8701,17.9674,17.8604,17.9674,20200.0
2008-02-13 13:30:00,18.47,18.47,18.46,18.47,2200.0,17.9576,17.9576,17.9479,17.9576,2200.0
2008-02-13 13:35:00,18.47,18.48,18.42,18.42,11000.0,17.9576,17.9674,17.909,17.909,11000.0
2008-02-13 13:40:00,18.42,18.44,18.42,18.43,4800.0,17.909,17.9285,17.909,17.9188,4800.0
2008-02-13 13:45:00,18.43,18.5,18.43,18.49,20700.0,17.9188,17.9868,17.9188,17.9771,20700.0
2008-02-13 13:50:00,18.5,18.58,18.48,18.55,12500.0,17.9868,18.0646,17.9674,18.0354,12500.0
2008-02-13 13:55:00,18.55,18.55,18.46,18.46,10500.0,18.0354,18.0354,17.9479,17.9479,10500.0
2008-02-13 14:00:00,18.45,18.5,18.41,18.48,16800.0,17.9382,17.9868,17.8993,17.9674,16800.0
2008-02-13 14:05:00,18.47,18.52,18.47,18.49,6900.0,17.9576,18.0063,17.9576,17.9771,6900.0
2008-02-13 14:10:00,18.5,18.5,18.46,18.48,8900.0,17.9868,17.9868,17.9479,17.9674,8900.0
2008-02-13 14:15:00,18.49,18.52,18.48,18.51,9000.0,17.9771,18.0063,17.9674,17.9965,9000.0
2008-02-13 14:20:00,18.52,18.52,18.49,18.5,7700.0,18.0063,18.0063,17.9771,17.9868,7700.0
2008-02-13 14:25:00,18.51,18.53,18.49,18.53,4900.0,17.9965,18.016,17.9771,18.016,4900.0
2008-02-13 14:30:00,18.52,18.54,18.51,18.53,5100.0,18.0063,18.0257,17.9965,18.016,5100.0
2008-02-13 14:35:00,18.52,18.55,18.52,18.53,11100.0,18.0063,18.0354,18.0063,18.016,11100.0
2008-02-13 14:40:00,18.54,18.56,18.53,18.54,6900.0,18.0257,18.0451,18.016,18.0257,6900.0
2008-02-13 14:45:00,18.54,18.55,18.53,18.53,6700.0,18.0257,18.0354,18.016,18.016,6700.0
2008-02-13 14:50:00,18.52,18.57,18.51,18.54,7700.0,18.0063,18.0549,17.9965,18.0257,7700.0
2008-02-13 14:55:00,18.54,18.62,18.54,18.59,8400.0,18.0257,18.1035,18.0257,18.0743,8400.0
2008-02-13 15:00:00,18.6,18.61,18.59,18.6,9600.0,18.084,18.0938,18.0743,18.084,9600.0
2008-02-13 15:05:00,18.59,18.6,18.55,18.55,17000.0,18.0743,18.084,18.0354,18.0354,17000.0
2008-02-13 15:10:00,18.56,18.57,18.52,18.52,18600.0,18.0451,18.0549,18.0063,18.0063,18600.0
2008-02-13 15:15:00,18.52,18.53,18.51,18.51,7700.0,18.0063,18.016,17.9965,17.9965,7700.0
2008-02-13 15:20:00,18.52,18.53,18.51,18.52,13300.0,18.0063,18.016,17.9965,18.0063,13300.0
2008-02-13 15:25:00,18.51,18.6,18.51,18.58,27700.0,17.9965,18.084,17.9965,18.0646,27700.0
2008-02-13 15:30:00,18.56,18.57,18.55,18.55,10400.0,18.0451,18.0549,18.0354,18.0354,10400.0
2008-02-13 15:35:00,18.55,18.57,18.55,18.57,16600.0,18.0354,18.0549,18.0354,18.0549,16600.0
2008-02-13 15:40:00,18.57,18.57,18.53,18.53,24300.0,18.0549,18.0549,18.016,18.016,24300.0
2008-02-13 15:45:00,18.53,18.59,18.51,18.54,27100.0,18.016,18.0743,17.9965,18.0257,27100.0
2008-02-13 15:50:00,18.54,18.55,18.49,18.51,30800.0,18.0257,18.0354,17.9771,17.9965,30800.0
2008-02-13 15:55:00,18.52,18.62,18.52,18.57,22600.0,18.0063,18.1035,18.0063,18.0549,22600.0
2008-02-14 09:30:00,18.65,18.77,18.56,18.69,9900.0,18.1327,18.2493,18.0451,18.1715,9900.0
2008-02-14 09:35:00,18.71,18.72,18.45,18.71,13400.0,18.191,18.2007,17.9382,18.191,13400.0
2008-02-14 09:40:00,18.72,18.8,18.71,18.76,23700.0,18.2007,18.2785,18.191,18.2396,23700.0
2008-02-14 09:45:00,18.73,18.84,18.71,18.84,7600.0,18.2104,18.3174,18.191,18.3174,7600.0
2008-02-14 09:50:00,18.84,18.85,18.82,18.82,4600.0,18.3174,18.3271,18.2979,18.2979,4600.0
2008-02-14 09:55:00,18.78,18.78,18.73,18.76,6100.0,18.259,18.259,18.2104,18.2396,6100.0
2008-02-14 10:00:00,18.77,18.79,18.6,18.68,10800.0,18.2493,18.2688,18.084,18.1618,10800.0
2008-02-14 10:05:00,18.67,18.68,18.64,18.64,20700.0,18.1521,18.1618,18.1229,18.1229,20700.0
2008-02-14 10:10:00,18.65,18.69,18.62,18.67,24700.0,18.1327,18.1715,18.1035,18.1521,24700.0
2008-02-14 10:15:00,18.67,18.9,18.66,18.85,107200.0,18.1521,18.3757,18.1424,18.3271,107200.0
2008-02-14 10:20:00,18.85,18.89,18.82,18.87,12600.0,18.3271,18.366,18.2979,18.3465,12600.0
2008-02-14 10:25:00,18.86,18.9,18.84,18.86,8900.0,18.3368,18.3757,18.3174,18.3368,8900.0
2008-02-14 10:30:00,18.86,18.88,18.82,18.82,4300.0,18.3368,18.3563,18.2979,18.2979,4300.0
2008-02-14 10:35:00,18.83,18.83,18.66,18.68,15900.0,18.3077,18.3077,18.1424,18.1618,15900.0
2008-02-14 10:40:00,18.68,18.73,18.67,18.67,6400.0,18.1618,18.2104,18.1521,18.1521,6400.0
2008-02-14 10:45:00,18.65,18.66,18.61,18.64,8200.0,18.1327,18.1424,18.0938,18.1229,8200.0
2008-02-14 10:50:00,18.64,18.67,18.62,18.66,9300.0,18.1229,18.1521,18.1035,18.1424,9300.0
2008-02-14 10:55:00,18.66,18.7,18.59,18.61,12100.0,18.1424,18.1813,18.0743,18.0938,12100.0
2008-02-14 11:00:00,18.61,18.62,18.59,18.61,4500.0,18.0938,18.1035,18.0743,18.0938,4500.0
2008-02-14 11:05:00,18.61,18.61,18.57,18.61,7600.0,18.0938,18.0938,18.0549,18.0938,7600.0
2008-02-14 11:10:00,18.6,18.63,18.54,18.61,12500.0,18.084,18.1132,18.0257,18.0938,12500.0
2008-02-14 11:15:00,18.6,18.6,18.5,18.56,13100.0,18.084,18.084,17.9868,18.0451,13100.0
2008-02-14 11:20:00,18.55,18.61,18.55,18.58,10700.0,18.0354,18.0938,18.0354,18.0646,10700.0
2008-02-14 11:25:00,18.58,18.62,18.58,18.61,4400.0,18.0646,18.1035,18.0646,18.0938,4400.0
2008-02-14 11:30:00,18.6,18.71,18.59,18.69,32800.0,18.084,18.191,18.0743,18.1715,32800.0
2008-02-14 11:35:00,18.68,18.69,18.65,18.65,2700.0,18.1618,18.1715,18.1327,18.1327,2700.0
2008-02-14 11:40:00,18.64,18.64,18.58,18.58,5900.0,18.1229,18.1229,18.0646,18.0646,5900.0
2008-02-14 11:45:00,18.57,18.58,18.52,18.56,2100.0,18.0549,18.0646,18.0063,18.0451,2100.0
2008-02-14 11:50:00,18.61,18.68,18.59,18.6,11900.0,18.0938,18.1618,18.0743,18.084,11900.0
2008-02-14 11:55:00,18.6,18.65,18.6,18.65,3800.0,18.084,18.1327,18.084,18.1327,3800.0
2008-02-14 12:00:00,18.64,18.64,18.55,18.55,5100.0,18.1229,18.1229,18.0354,18.0354,5100.0
2008-02-14 12:05:00,18.54,18.58,18.54,18.55,4700.0,18.0257,18.0646,18.0257,18.0354,4700.0
2008-02-14 12:10:00,18.54,18.7,18.54,18.7,4500.0,18.0257,18.1813,18.0257,18.1813,4500.0
2008-02-14 12:15:00,18.69,18.7,18.68,18.68,800.0,18.1715,18.1813,18.1618,18.1618,800.0
2008-02-14 12:20:00,18.69,18.69,18.68,18.69,2800.0,18.1715,18.1715,18.1618,18.1715,2800.0
2008-02-14 12:25:00,18.69,18.73,18.69,18.73,2700.0,18.1715,18.2104,18.1715,18.2104,2700.0
2008-02-14 12:30:00,18.71,18.73,18.68,18.68,5500.0,18.191,18.2104,18.1618,18.1618,5500.0
2008-02-14 12:35:00,18.68,18.69,18.68,18.69,400.0,18.1618,18.1715,18.1618,18.1715,400.0
2008-02-14 12:40:00,18.67,18.68,18.65,18.65,4200.0,18.1521,18.1618,18.1327,18.1327,4200.0
2008-02-14 12:45:00,18.65,18.66,18.59,18.59,6400.0,18.1327,18.1424,18.0743,18.0743,6400.0
2008-02-14 12:50:00,18.61,18.69,18.6,18.69,10000.0,18.0938,18.1715,18.084,18.1715,10000.0
2008-02-14 12:55:00,18.69,18.69,18.66,18.67,900.0,18.1715,18.1715,18.1424,18.1521,900.0
2008-02-14 13:00:00,18.66,18.75,18.66,18.73,12500.0,18.1424,18.2299,18.1424,18.2104,12500.0
2008-02-14 13:05:00,18.77,18.83,18.7,18.72,15600.0,18.2493,18.3077,18.1813,18.2007,15600.0
2008-02-14 13:10:00,18.71,18.71,18.64,18.64,2600.0,18.191,18.191,18.1229,18.1229,2600.0
2008-02-14 13:15:00,18.66,18.67,18.63,18.65,53300.0,18.1424,18.1521,18.1132,18.1327,53300.0
2008-02-14 13:20:00,18.63,19.01,18.5,18.59,37500.0,18.1132,18.4827,17.9868,18.0743,37500.0
2008-02-14 13:25:00,18.59,18.61,18.57,18.57,2200.0,18.0743,18.0938,18.0549,18.0549,2200.0
2008-02-14 13:30:00,18.59,18.72,18.59,18.72,3800.0,18.0743,18.2007,18.0743,18.2007,3800.0
2008-02-14 13:35:00,18.73,18.76,18.72,18.74,7400.0,18.2104,18.2396,18.2007,18.2202,7400.0
2008-02-14 13:40:00,18.72,18.77,18.72,18.76,8800.0,18.2007,18.2493,18.2007,18.2396,8800.0
2008-02-14 13:45:00,18.76,18.77,18.76,18.76,6100.0,18.2396,18.2493,18.2396,18.2396,6100.0
2008-02-14 13:50:00,18.76,18.81,18.76,18.8,5800.0,18.2396,18.2882,18.2396,18.2785,5800.0
2008-02-14 13:55:00,18.79,18.79,18.78,18.78,3000.0,18.2688,18.2688,18.259,18.259,3000.0
2008-02-14 14:00:00,18.79,18.8,18.76,18.76,6500.0,18.2688,18.2785,18.2396,18.2396,6500.0
2008-02-14 14:05:00,18.76,18.76,18.71,18.71,9800.0,18.2396,18.2396,18.191,18.191,9800.0
2008-02-14 14:10:00,18.71,18.73,18.71,18.72,4100.0,18.191,18.2104,18.191,18.2007,4100.0
2008-02-14 14:15:00,18.72,18.79,18.72,18.79,19100.0,18.2007,18.2688,18.2007,18.2688,19100.0
2008-02-14 14:20:00,18.79,18.95,18.79,18.93,22100.0,18.2688,18.4243,18.2688,18.4049,22100.0
2008-02-14 14:25:00,18.94,18.94,18.83,18.85,17000.0,18.4146,18.4146,18.3077,18.3271,17000.0
2008-02-14 14:30:00,18.85,18.87,18.85,18.87,7400.0,18.3271,18.3465,18.3271,18.3465,7400.0
2008-02-14 14:35:00,18.88,18.95,18.87,18.94,36100.0,18.3563,18.4243,18.3465,18.4146,36100.0
2008-02-14 14:40:00,18.94,19.0,18.94,19.0,48600.0,18.4146,18.4729,18.4146,18.4729,48600.0
2008-02-14 14:45:00,18.99,19.0,18.88,18.97,18500.0,18.4632,18.4729,18.3563,18.4438,18500.0
2008-02-14 14:50:00,18.94,18.97,18.85,18.94,52400.0,18.4146,18.4438,18.3271,18.4146,52400.0
2008-02-14 14:55:00,18.94,19.01,18.92,18.95,34200.0,18.4146,18.4827,18.3952,18.4243,34200.0
2008-02-14 15:00:00,18.97,19.03,18.96,19.01,32000.0,18.4438,18.5021,18.4341,18.4827,32000.0
2008-02-14 15:05:00,18.99,19.02,18.98,19.0,34400.0,18.4632,18.4924,18.4535,18.4729,34400.0
2008-02-14 15:10:00,19.0,19.02,18.99,19.02,9200.0,18.4729,18.4924,18.4632,18.4924,9200.0
2008-02-14 15:15:00,19.0,19.07,19.0,19.06,8400.0,18.4729,18.541,18.4729,18.5313,8400.0
2008-02-14 15:20:00,19.07,19.1,19.04,19.04,6100.0,18.541,18.5702,18.5118,18.5118,6100.0
2008-02-14 15:25:00,19.04,19.04,19.01,19.01,2500.0,18.5118,18.5118,18.4827,18.4827,2500.0
2008-02-14 15:30:00,19.02,19.02,18.96,18.96,20400.0,18.4924,18.4924,18.4341,18.4341,20400.0
2008-02-14 15:35:00,18.96,18.96,18.83,18.83,17900.0,18.4341,18.4341,18.3077,18.3077,17900.0
2008-02-14 15:40:00,18.85,18.85,18.73,18.82,57100.0,18.3271,18.3271,18.2104,18.2979,57100.0
2008-02-14 15:45:00,18.83,18.9,18.79,18.86,39400.0,18.3077,18.3757,18.2688,18.3368,39400.0
2008-02-14 15:50:00,18.86,18.88,18.82,18.82,27500.0,18.3368,18.3563,18.2979,18.2979,27500.0
2008-02-14 15:55:00,18.82,18.83,18.76,18.81,64400.0,18.2979,18.3077,18.2396,18.2882,64400.0
2008-02-15 09:30:00,18.67,18.67,18.6,18.67,6400.0,18.1521,18.1521,18.084,18.1521,6400.0
2008-02-15 09:35:00,18.67,18.69,18.53,18.58,10400.0,18.1521,18.1715,18.016,18.0646,10400.0
2008-02-15 09:40:00,18.58,18.65,18.56,18.6,2700.0,18.0646,18.1327,18.0451,18.084,2700.0
2008-02-15 09:45:00,18.63,18.63,18.6,18.61,3000.0,18.1132,18.1132,18.084,18.0938,3000.0
2008-02-15 09:50:00,18.63,18.63,18.55,18.57,3100.0,18.1132,18.1132,18.0354,18.0549,3100.0
2008-02-15 09:55:00,18.59,18.64,18.58,18.61,2200.0,18.0743,18.1229,18.0646,18.0938,2200.0
2008-02-15 10:00:00,18.64,18.81,18.64,18.79,8400.0,18.1229,18.2882,18.1229,18.2688,8400.0
2008-02-15 10:05:00,18.78,18.79,18.71,18.71,2300.0,18.259,18.2688,18.191,18.191,2300.0
2008-02-15 10:10:00,18.72,18.81,18.72,18.8,1800.0,18.2007,18.2882,18.2007,18.2785,1800.0
2008-02-15 10:15:00,18.81,18.85,18.8,18.82,13400.0,18.2882,18.3271,18.2785,18.2979,13400.0
2008-02-15 10:20:00,18.82,18.87,18.79,18.79,9600.0,18.2979,18.3465,18.2688,18.2688,9600.0
2008-02-15 10:25:00,18.81,18.81,18.79,18.81,2200.0,18.2882,18.2882,18.2688,18.2882,2200.0
2008-02-15 10:30:00,18.8,18.9,18.8,18.86,6500.0,18.2785,18.3757,18.2785,18.3368,6500.0
2008-02-15 10:35:00,18.86,18.87,18.8,18.8,2800.0,18.3368,18.3465,18.2785,18.2785,2800.0
2008-02-15 10:40:00,18.77,18.77,18.67,18.7,2900.0,18.2493,18.2493,18.1521,18.1813,2900.0
2008-02-15 10:45:00,18.68,18.68,18.63,18.65,3700.0,18.1618,18.1618,18.1132,18.1327,3700.0
2008-02-15 10:50:00,18.63,18.69,18.63,18.65,2800.0,18.1132,18.1715,18.1132,18.1327,2800.0
2008-02-15 10:55:00,18.67,18.67,18.65,18.65,2100.0,18.1521,18.1521,18.1327,18.1327,2100.0
2008-02-15 11:00:00,18.65,18.65,18.56,18.6,5900.0,18.1327,18.1327,18.0451,18.084,5900.0
2008-02-15 11:05:00,18.61,18.69,18.58,18.69,16500.0,18.0938,18.1715,18.0646,18.1715,16500.0
2008-02-15 11:10:00,18.66,18.78,18.63,18.78,19600.0,18.1424,18.259,18.1132,18.259,19600.0
2008-02-15 11:15:00,18.78,18.81,18.75,18.75,6900.0,18.259,18.2882,18.2299,18.2299,6900.0
2008-02-15 11:20:00,18.75,18.8,18.67,18.74,17800.0,18.2299,18.2785,18.1521,18.2202,17800.0
2008-02-15 11:25:00,18.74,18.83,18.7,18.7,41700.0,18.2202,18.3077,18.1813,18.1813,41700.0
2008-02-15 11:30:00,18.68,18.68,18.57,18.63,6300.0,18.1618,18.1618,18.0549,18.1132,6300.0
2008-02-15 11:35:00,18.65,18.7,18.6,18.69,5800.0,18.1327,18.1813,18.084,18.1715,5800.0
2008-02-15 11:40:00,18.69,18.7,18.61,18.61,6900.0,18.1715,18.1813,18.0938,18.0938,6900.0
2008-02-15 11:45:00,18.61,18.62,18.6,18.61,4600.0,18.0938,18.1035,18.084,18.0938,4600.0
2008-02-15 11:50:00,18.62,18.69,18.61,18.66,6200.0,18.1035,18.1715,18.0938,18.1424,6200.0
2008-02-15 11:55:00,18.66,18.69,18.61,18.66,8500.0,18.1424,18.1715,18.0938,18.1424,8500.0
2008-02-15 12:00:00,18.67,18.76,18.67,18.76,3500.0,18.1521,18.2396,18.1521,18.2396,3500.0
2008-02-15 12:05:00,18.75,18.76,18.7,18.76,6400.0,18.2299,18.2396,18.1813,18.2396,6400.0
2008-02-15 12:10:00,18.73,18.83,18.73,18.8,7700.0,18.2104,18.3077,18.2104,18.2785,7700.0
2008-02-15 12:15:00,18.79,18.79,18.77,18.77,2100.0,18.2688,18.2688,18.2493,18.2493,2100.0
2008-02-15 12:20:00,18.77,18.79,18.75,18.77,4900.0,18.2493,18.2688,18.2299,18.2493,4900.0
2008-02-15 12:25:00,18.78,18.79,18.76,18.79,4600.0,18.259,18.2688,18.2396,18.2688,4600.0
2008-02-15 12:30:00,18.78,18.8,18.76,18.77,8100.0,18.259,18.2785,18.2396,18.2493,8100.0
2008-02-15 12:35:00,18.77,18.8,18.77,18.79,10800.0,18.2493,18.2785,18.2493,18.2688,10800.0
2008-02-15 12:40:00,18.8,18.81,18.79,18.81,9800.0,18.2785,18.2882,18.2688,18.2882,9800.0
2008-02-15 12:45:00,18.8,18.82,18.8,18.82,3100.0,18.2785,18.2979,18.2785,18.2979,3100.0
2008-02-15 12:50:00,18.82,18.83,18.79,18.81,9900.0,18.2979,18.3077,18.2688,18.2882,9900.0
2008-02-15 12:55:00,18.78,18.84,18.78,18.84,8700.0,18.259,18.3174,18.259,18.3174,8700.0
2008-02-15 13:00:00,18.84,18.84,18.77,18.78,5000.0,18.3174,18.3174,18.2493,18.259,5000.0
2008-02-15 13:05:00,18.77,18.77,18.71,18.74,8800.0,18.2493,18.2493,18.191,18.2202,8800.0
2008-02-15 13:10:00,18.74,18.79,18.71,18.77,9800.0,18.2202,18.2688,18.191,18.2493,9800.0
2008-02-15 13:15:00,18.76,18.8,18.71,18.71,17500.0,18.2396,18.2785,18.191,18.191,17500.0
2008-02-15 13:20:00,18.72,18.73,18.7,18.72,3200.0,18.2007,18.2104,18.1813,18.2007,3200.0
2008-02-15 13:25:00,18.73,18.74,18.71,18.71,2400.0,18.2104,18.2202,18.191,18.191,2400.0
2008-02-15 13:30:00,18.73,18.73,18.71,18.71,1300.0,18.2104,18.2104,18.191,18.191,1300.0
2008-02-15 13:35:00,18.72,18.73,18.68,18.68,4500.0,18.2007,18.2104,18.1618,18.1618,4500.0
2008-02-15 13:40:00,18.69,18.75,18.66,18.75,5100.0,18.1715,18.2299,18.1424,18.2299,5100.0
2008-02-15 13:45:00,18.72,18.78,18.72,18.77,6300.0,18.2007,18.259,18.2007,18.2493,6300.0
2008-02-15 13:50:00,18.8,18.8,18.76,18.76,5300.0,18.2785,18.2785,18.2396,18.2396,5300.0
2008-02-15 13:55:00,18.75,18.8,18.67,18.76,14100.0,18.2299,18.2785,18.1521,18.2396,14100.0
2008-02-15 14:00:00,18.77,18.79,18.71,18.79,19300.0,18.2493,18.2688,18.191,18.2688,19300.0
2008-02-15 14:05:00,18.79,18.81,18.74,18.74,5500.0,18.2688,18.2882,18.2202,18.2202,5500.0
2008-02-15 14:10:00,18.74,18.74,18.66,18.69,3800.0,18.2202,18.2202,18.1424,18.1715,3800.0
2008-02-15 14:15:00,18.68,18.7,18.64,18.7,21800.0,18.1618,18.1813,18.1229,18.1813,21800.0
2008-02-15 14:20:00,18.7,18.78,18.69,18.77,9000.0,18.1813,18.259,18.1715,18.2493,9000.0
2008-02-15 14:25:00,18.76,18.76,18.72,18.73,2600.0,18.2396,18.2396,18.2007,18.2104,2600.0
2008-02-15 14:30:00,18.75,18.8,18.75,18.79,3800.0,18.2299,18.2785,18.2299,18.2688,3800.0
2008-02-15 14:35:00,18.8,18.8,18.68,18.69,15600.0,18.2785,18.2785,18.1618,18.1715,15600.0
2008-02-15 14:40:00,18.69,18.7,18.69,18.7,4800.0,18.1715,18.1813,18.1715,18.1813,4800.0
2008-02-15 14:45:00,18.7,18.75,18.69,18.75,17200.0,18.1813,18.2299,18.1715,18.2299,17200.0
2008-02-15 14:50:00,18.75,18.8,18.75,18.8,4100.0,18.2299,18.2785,18.2299,18.2785,4100.0
2008-02-15 14:55:00,18.8,18.82,18.79,18.82,5400.0,18.2785,18.2979,18.2688,18.2979,5400.0
2008-02-15 15:00:00,18.82,18.85,18.8,18.83,5000.0,18.2979,18.3271,18.2785,18.3077,5000.0
2008-02-15 15:05:00,18.85,18.99,18.84,18.95,25200.0,18.3271,18.4632,18.3174,18.4243,25200.0
2008-02-15 15:10:00,18.94,18.95,18.92,18.93,6900.0,18.4146,18.4243,18.3952,18.4049,6900.0
2008-02-15 15:15:00,18.93,18.96,18.89,18.89,5300.0,18.4049,18.4341,18.366,18.366,5300.0
2008-02-15 15:20:00,18.89,18.89,18.83,18.84,4600.0,18.366,18.366,18.3077,18.3174,4600.0
2008-02-15 15:25:00,18.85,18.86,18.84,18.86,3800.0,18.3271,18.3368,18.3174,18.3368,3800.0
2008-02-15 15:30:00,18.85,18.86,18.83,18.83,5300.0,18.3271,18.3368,18.3077,18.3077,5300.0
2008-02-15 15:35:00,18.83,18.86,18.83,18.86,6900.0,18.3077,18.3368,18.3077,18.3368,6900.0
2008-02-15 15:40:00,18.87,18.89,18.85,18.88,4400.0,18.3465,18.366,18.3271,18.3563,4400.0
2008-02-15 15:45:00,18.88,18.91,18.87,18.89,9400.0,18.3563,18.3854,18.3465,18.366,9400.0
2008-02-15 15:50:00,18.92,18.92,18.81,18.83,18300.0,18.3952,18.3952,18.2882,18.3077,18300.0
2008-02-15 15:55:00,18.8,18.87,18.79,18.87,7200.0,18.2785,18.3465,18.2688,18.3465,7200.0
2008-02-19 09:30:00,18.9,19.17,18.86,18.93,12000.0,18.3757,18.6382,18.3368,18.4049,12000.0
2008-02-19 09:35:00,18.91,19.09,18.9,19.05,31500.0,18.3854,18.5604,18.3757,18.5216,31500.0
2008-02-19 09:40:00,19.05,19.07,19.02,19.02,4800.0,18.5216,18.541,18.4924,18.4924,4800.0
2008-02-19 09:45:00,19.02,19.05,18.91,19.03,10600.0,18.4924,18.5216,18.3854,18.5021,10600.0
2008-02-19 09:50:00,19.05,19.07,18.99,19.07,8100.0,18.5216,18.541,18.4632,18.541,8100.0
2008-02-19 09:55:00,19.06,19.1,19.01,19.07,14900.0,18.5313,18.5702,18.4827,18.541,14900.0
2008-02-19 10:00:00,19.07,19.1,19.05,19.08,7400.0,18.541,18.5702,18.5216,18.5507,7400.0
2008-02-19 10:05:00,19.08,19.1,19.07,19.09,9500.0,18.5507,18.5702,18.541,18.5604,9500.0
2008-02-19 10:10:00,19.09,19.11,19.08,19.1,7600.0,18.5604,18.5799,18.5507,18.5702,7600.0
2008-02-19 10:15:00,19.12,19.14,19.1,19.1,4600.0,18.5896,18.6091,18.5702,18.5702,4600.0
2008-02-19 10:20:00,19.1,19.12,19.1,19.1,3800.0,18.5702,18.5896,18.5702,18.5702,3800.0
2008-02-19 10:25:00,19.11,19.12,19.04,19.1,8800.0,18.5799,18.5896,18.5118,18.5702,8800.0
2008-02-19 10:30:00,19.09,19.09,19.05,19.05,4500.0,18.5604,18.5604,18.5216,18.5216,4500.0
2008-02-19 10:35:00,19.04,19.04,18.96,18.96,11900.0,18.5118,18.5118,18.4341,18.4341,11900.0
2008-02-19 10:40:00,18.97,19.0,18.97,19.0,18100.0,18.4438,18.4729,18.4438,18.4729,18100.0
2008-02-19 10:45:00,18.99,19.0,18.93,18.98,9100.0,18.4632,18.4729,18.4049,18.4535,9100.0
2008-02-19 10:50:00,18.97,19.0,18.96,18.99,5000.0,18.4438,18.4729,18.4341,18.4632,5000.0
2008-02-19 10:55:00,19.0,19.0,18.96,18.98,5900.0,18.4729,18.4729,18.4341,18.4535,5900.0
2008-02-19 11:00:00,18.98,19.0,18.98,19.0,3700.0,18.4535,18.4729,18.4535,18.4729,3700.0
2008-02-19 11:05:00,18.99,19.0,18.98,19.0,17300.0,18.4632,18.4729,18.4535,18.4729,17300.0
2008-02-19 11:10:00,18.99,19.0,18.92,18.96,43900.0,18.4632,18.4729,18.3952,18.4341,43900.0
2008-02-19 11:15:00,18.96,19.0,18.95,18.97,15700.0,18.4341,18.4729,18.4243,18.4438,15700.0
2008-02-19 11:20:00,18.97,19.0,18.94,19.0,9100.0,18.4438,18.4729,18.4146,18.4729,9100.0
2008-02-19 11:25:00,19.0,19.0,18.95,19.0,22600.0,18.4729,18.4729,18.4243,18.4729,22600.0
2008-02-19 11:30:00,18.99,19.0,18.95,19.0,7900.0,18.4632,18.4729,18.4243,18.4729,7900.0
2008-02-19 11:35:00,19.0,19.03,18.95,19.01,41600.0,18.4729,18.5021,18.4243,18.4827,41600.0
2008-02-19 11:40:00,19.01,19.02,18.91,19.01,32000.0,18.4827,18.4924,18.3854,18.4827,32000.0
2008-02-19 11:45:00,19.0,19.03,19.0,19.03,8700.0,18.4729,18.5021,18.4729,18.5021,8700.0
2008-02-19 11:50:00,19.02,19.03,19.02,19.03,4000.0,18.4924,18.5021,18.4924,18.5021,4000.0
2008-02-19 11:55:00,19.02,19.04,19.02,19.04,4400.0,18.4924,18.5118,18.4924,18.5118,4400.0
2008-02-19 12:00:00,19.05,19.05,19.0,19.01,13300.0,18.5216,18.5216,18.4729,18.4827,13300.0
2008-02-19 12:05:00,19.01,19.02,18.98,19.01,9500.0,18.4827,18.4924,18.4535,18.4827,9500.0
2008-02-19 12:10:00,19.0,19.01,18.99,19.01,2900.0,18.4729,18.4827,18.4632,18.4827,2900.0
2008-02-19 12:15:00,19.0,19.01,18.97,18.98,6500.0,18.4729,18.4827,18.4438,18.4535,6500.0
2008-02-19 12:20:00,18.98,19.0,18.97,18.97,5700.0,18.4535,18.4729,18.4438,18.4438,5700.0
2008-02-19 12:25:00,18.97,18.97,18.9,18.92,7400.0,18.4438,18.4438,18.3757,18.3952,7400.0
2008-02-19 12:30:00,18.92,18.94,18.9,18.94,8400.0,18.3952,18.4146,18.3757,18.4146,8400.0
2008-02-19 12:35:00,18.91,18.93,18.9,18.92,12500.0,18.3854,18.4049,18.3757,18.3952,12500.0
2008-02-19 12:40:00,18.92,18.94,18.85,18.86,25200.0,18.3952,18.4146,18.3271,18.3368,25200.0
2008-02-19 12:45:00,18.86,18.89,18.85,18.88,10000.0,18.3368,18.366,18.3271,18.3563,10000.0
2008-02-19 12:50:00,18.89,18.91,18.88,18.9,4900.0,18.366,18.3854,18.3563,18.3757,4900.0
2008-02-19 12:55:00,18.89,18.91,18.87,18.88,5600.0,18.366,18.3854,18.3465,18.3563,5600.0
2008-02-19 13:00:00,18.87,18.89,18.87,18.88,17500.0,18.3465,18.366,18.3465,18.3563,17500.0
2008-02-19 13:05:00,18.88,18.93,18.87,18.93,18600.0,18.3563,18.4049,18.3465,18.4049,18600.0
2008-02-19 13:10:00,18.91,18.91,18.86,18.86,13200.0,18.3854,18.3854,18.3368,18.3368,13200.0
2008-02-19 13:15:00,18.87,18.88,18.86,18.88,7600.0,18.3465,18.3563,18.3368,18.3563,7600.0
2008-02-19 13:20:00,18.88,18.89,18.87,18.87,20100.0,18.3563,18.366,18.3465,18.3465,20100.0
2008-02-19 13:25:00,18.88,18.88,18.87,18.88,6700.0,18.3563,18.3563,18.3465,18.3563,6700.0
2008-02-19 13:30:00,18.87,18.89,18.87,18.88,12500.0,18.3465,18.366,18.3465,18.3563,12500.0
2008-02-19 13:35:00,18.88,18.89,18.85,18.88,19000.0,18.3563,18.366,18.3271,18.3563,19000.0
2008-02-19 13:40:00,18.89,18.91,18.88,18.9,17100.0,18.366,18.3854,18.3563,18.3757,17100.0
2008-02-19 13:45:00,18.9,18.9,18.85,18.86,7100.0,18.3757,18.3757,18.3271,18.3368,7100.0
2008-02-19 13:50:00,18.85,18.92,18.82,18.86,37100.0,18.3271,18.3952,18.2979,18.3368,37100.0
2008-02-19 13:55:00,18.88,18.95,18.88,18.95,5100.0,18.3563,18.4243,18.3563,18.4243,5100.0
2008-02-19 14:00:00,18.94,18.94,18.93,18.93,2800.0,18.4146,18.4146,18.4049,18.4049,2800.0
2008-02-19 14:05:00,18.94,18.96,18.9,18.96,5700.0,18.4146,18.4341,18.3757,18.4341,5700.0
2008-02-19 14:10:00,18.96,19.01,18.96,19.01,2700.0,18.4341,18.4827,18.4341,18.4827,2700.0
2008-02-19 14:15:00,18.99,19.04,18.99,19.0,10200.0,18.4632,18.5118,18.4632,18.4729,10200.0
2008-02-19 14:20:00,19.0,19.05,19.0,19.04,3000.0,18.4729,18.5216,18.4729,18.5118,3000.0
2008-02-19 14:25:00,19.05,19.05,19.02,19.02,6700.0,18.5216,18.5216,18.4924,18.4924,6700.0
2008-02-19 14:30:00,19.01,19.04,19.01,19.04,3700.0,18.4827,18.5118,18.4827,18.5118,3700.0
2008-02-19 14:35:00,19.03,19.03,18.97,18.98,5600.0,18.5021,18.5021,18.4438,18.4535,5600.0
2008-02-19 14:40:00,18.98,18.99,18.92,18.94,6000.0,18.4535,18.4632,18.3952,18.4146,6000.0
2008-02-19 14:45:00,18.95,18.96,18.93,18.94,19800.0,18.4243,18.4341,18.4049,18.4146,19800.0
2008-02-19 14:50:00,18.93,18.94,18.9,18.92,12600.0,18.4049,18.4146,18.3757,18.3952,12600.0
2008-02-19 14:55:00,18.91,18.93,18.9,18.9,5600.0,18.3854,18.4049,18.3757,18.3757,5600.0
2008-02-19 15:00:00,18.9,18.9,18.83,18.84,16500.0,18.3757,18.3757,18.3077,18.3174,16500.0
2008-02-19 15:05:00,18.83,18.88,18.82,18.86,15200.0,18.3077,18.3563,18.2979,18.3368,15200.0
2008-02-19 15:10:00,18.88,18.88,18.87,18.87,5900.0,18.3563,18.3563,18.3465,18.3465,5900.0
2008-02-19 15:15:00,18.88,18.95,18.88,18.92,11500.0,18.3563,18.4243,18.3563,18.3952,11500.0
2008-02-19 15:20:00,18.91,18.94,18.9,18.94,3800.0,18.3854,18.4146,18.3757,18.4146,3800.0
2008-02-19 15:25:00,18.92,18.94,18.89,18.89,28100.0,18.3952,18.4146,18.366,18.366,28100.0
2008-02-19 15:30:00,18.88,18.96,18.81,18.87,32500.0,18.3563,18.4341,18.2882,18.3465,32500.0
2008-02-19 15:35:00,18.88,19.02,18.87,19.0,22000.0,18.3563,18.4924,18.3465,18.4729,22000.0
2008-02-19 15:40:00,19.01,19.01,18.98,19.0,12100.0,18.4827,18.4827,18.4535,18.4729,12100.0
2008-02-19 15:45:00,18.99,19.0,18.96,18.96,10300.0,18.4632,18.4729,18.4341,18.4341,10300.0
2008-02-19 15:50:00,18.97,19.04,18.92,19.04,46200.0,18.4438,18.5118,18.3952,18.5118,46200.0
2008-02-19 15:55:00,19.05,19.06,19.01,19.05,25900.0,18.5216,18.5313,18.4827,18.5216,25900.0
2008-02-20 09:30:00,18.88,18.9,18.75,18.75,12400.0,18.3563,18.3757,18.2299,18.2299,12400.0
2008-02-20 09:35:00,18.78,18.84,18.75,18.8,11700.0,18.259,18.3174,18.2299,18.2785,11700.0
2008-02-20 09:40:00,18.8,18.83,18.79,18.82,20700.0,18.2785,18.3077,18.2688,18.2979,20700.0
2008-02-20 09:45:00,18.82,18.87,18.79,18.8,29800.0,18.2979,18.3465,18.2688,18.2785,29800.0
2008-02-20 09:50:00,18.8,19.09,18.8,19.09,32300.0,18.2785,18.5604,18.2785,18.5604,32300.0
2008-02-20 09:55:00,19.08,19.08,19.03,19.03,4700.0,18.5507,18.5507,18.5021,18.5021,4700.0
2008-02-20 10:00:00,19.02,19.04,18.94,18.95,7100.0,18.4924,18.5118,18.4146,18.4243,7100.0
2008-02-20 10:05:00,18.93,18.95,18.9,18.93,4300.0,18.4049,18.4243,18.3757,18.4049,4300.0
2008-02-20 10:10:00,18.94,18.95,18.89,18.89,4200.0,18.4146,18.4243,18.366,18.366,4200.0
2008-02-20 10:15:00,18.88,18.96,18.88,18.95,15500.0,18.3563,18.4341,18.3563,18.4243,15500.0
2008-02-20 10:20:00,18.95,19.0,18.94,18.94,14600.0,18.4243,18.4729,18.4146,18.4146,14600.0
2008-02-20 10:25:00,18.92,18.95,18.89,18.95,8700.0,18.3952,18.4243,18.366,18.4243,8700.0
2008-02-20 10:30:00,18.94,18.97,18.92,18.95,9900.0,18.4146,18.4438,18.3952,18.4243,9900.0
2008-02-20 10:35:00,18.94,19.05,18.94,19.01,14200.0,18.4146,18.5216,18.4146,18.4827,14200.0
2008-02-20 10:40:00,19.05,19.05,18.99,18.99,40800.0,18.5216,18.5216,18.4632,18.4632,40800.0
2008-02-20 10:45:00,19.0,19.0,18.97,19.0,7600.0,18.4729,18.4729,18.4438,18.4729,7600.0
2008-02-20 10:50:00,19.0,19.08,19.0,19.08,2800.0,18.4729,18.5507,18.4729,18.5507,2800.0
2008-02-20 10:55:00,19.07,19.09,19.07,19.08,3700.0,18.541,18.5604,18.541,18.5507,3700.0
2008-02-20 11:00:00,19.08,19.08,19.06,19.06,2600.0,18.5507,18.5507,18.5313,18.5313,2600.0
2008-02-20 11:05:00,19.06,19.07,18.91,18.93,27900.0,18.5313,18.541,18.3854,18.4049,27900.0
2008-02-20 11:10:00,18.93,18.99,18.93,18.99,9400.0,18.4049,18.4632,18.4049,18.4632,9400.0
2008-02-20 11:15:00,18.99,19.06,18.96,19.06,10500.0,18.4632,18.5313,18.4341,18.5313,10500.0
2008-02-20 11:20:00,19.05,19.22,19.02,19.12,19300.0,18.5216,18.6868,18.4924,18.5896,19300.0
2008-02-20 11:25:00,19.11,19.13,19.03,19.03,25300.0,18.5799,18.5993,18.5021,18.5021,25300.0
2008-02-20 11:30:00,19.03,19.06,19.01,19.01,5600.0,18.5021,18.5313,18.4827,18.4827,5600.0
2008-02-20 11:35:00,19.01,19.02,18.96,18.99,41600.0,18.4827,18.4924,18.4341,18.4632,41600.0
2008-02-20 11:40:00,18.97,19.01,18.97,18.98,6600.0,18.4438,18.4827,18.4438,18.4535,6600.0
2008-02-20 11:45:00,18.99,19.0,18.96,18.98,9300.0,18.4632,18.4729,18.4341,18.4535,9300.0
2008-02-20 11:50:00,18.97,18.99,18.96,18.98,9500.0,18.4438,18.4632,18.4341,18.4535,9500.0
2008-02-20 11:55:00,18.97,18.98,18.96,18.98,4800.0,18.4438,18.4535,18.4341,18.4535,4800.0
2008-02-20 12:00:00,18.98,19.02,18.97,18.99,26100.0,18.4535,18.4924,18.4438,18.4632,26100.0
2008-02-20 12:05:00,18.99,19.04,18.96,19.04,6000.0,18.4632,18.5118,18.4341,18.5118,6000.0
2008-02-20 12:10:00,19.03,19.05,19.02,19.05,6000.0,18.5021,18.5216,18.4924,18.5216,6000.0
2008-02-20 12:15:00,19.05,19.1,19.05,19.07,4100.0,18.5216,18.5702,18.5216,18.541,4100.0
2008-02-20 12:20:00,19.08,19.1,19.08,19.09,8900.0,18.5507,18.5702,18.5507,18.5604,8900.0
2008-02-20 12:25:00,19.07,19.09,19.02,19.03,4800.0,18.541,18.5604,18.4924,18.5021,4800.0
2008-02-20 12:30:00,19.03,19.05,19.03,19.03,2400.0,18.5021,18.5216,18.5021,18.5021,2400.0
2008-02-20 12:35:00,19.04,19.12,19.04,19.11,3800.0,18.5118,18.5896,18.5118,18.5799,3800.0
2008-02-20 12:40:00,19.12,19.12,19.02,19.02,5600.0,18.5896,18.5896,18.4924,18.4924,5600.0
2008-02-20 12:45:00,19.01,19.02,18.98,19.01,9200.0,18.4827,18.4924,18.4535,18.4827,9200.0
2008-02-20 12:50:00,18.99,19.0,18.98,18.99,7400.0,18.4632,18.4729,18.4535,18.4632,7400.0
2008-02-20 12:55:00,19.0,19.01,18.98,19.01,253800.0,18.4729,18.4827,18.4535,18.4827,253800.0
2008-02-20 13:00:00,19.0,19.13,18.98,19.13,62900.0,18.4729,18.5993,18.4535,18.5993,62900.0
2008-02-20 13:05:00,19.13,19.15,19.08,19.1,14400.0,18.5993,18.6188,18.5507,18.5702,14400.0
2008-02-20 13:10:00,19.09,19.11,19.07,19.09,7300.0,18.5604,18.5799,18.541,18.5604,7300.0
2008-02-20 13:15:00,19.11,19.11,19.08,19.1,4200.0,18.5799,18.5799,18.5507,18.5702,4200.0
2008-02-20 13:20:00,19.11,19.11,19.07,19.07,3600.0,18.5799,18.5799,18.541,18.541,3600.0
2008-02-20 13:25:00,19.03,19.03,18.95,19.0,9300.0,18.5021,18.5021,18.4243,18.4729,9300.0
2008-02-20 13:30:00,19.0,19.0,18.98,19.0,64300.0,18.4729,18.4729,18.4535,18.4729,64300.0
2008-02-20 13:35:00,19.0,19.02,19.0,19.02,1200.0,18.4729,18.4924,18.4729,18.4924,1200.0
2008-02-20 13:40:00,19.0,19.06,19.0,19.06,3300.0,18.4729,18.5313,18.4729,18.5313,3300.0
2008-02-20 13:45:00,19.09,19.16,19.09,19.15,8300.0,18.5604,18.6285,18.5604,18.6188,8300.0
2008-02-20 13:50:00,19.14,19.16,19.13,19.15,2800.0,18.6091,18.6285,18.5993,18.6188,2800.0
2008-02-20 13:55:00,19.14,19.15,19.09,19.11,2000.0,18.6091,18.6188,18.5604,18.5799,2000.0
2008-02-20 14:00:00,19.1,19.12,19.05,19.08,31500.0,18.5702,18.5896,18.5216,18.5507,31500.0
2008-02-20 14:05:00,19.07,19.09,19.06,19.07,4100.0,18.541,18.5604,18.5313,18.541,4100.0
2008-02-20 14:10:00,19.06,19.07,19.01,19.06,3000.0,18.5313,18.541,18.4827,18.5313,3000.0
2008-02-20 14:15:00,19.06,19.08,19.0,19.0,4300.0,18.5313,18.5507,18.4729,18.4729,4300.0
2008-02-20 14:20:00,19.03,19.03,18.97,19.0,3700.0,18.5021,18.5021,18.4438,18.4729,3700.0
2008-02-20 14:25:00,18.99,19.06,18.98,19.06,12600.0,18.4632,18.5313,18.4535,18.5313,12600.0
2008-02-20 14:30:00,19.08,19.08,19.01,19.03,7300.0,18.5507,18.5507,18.4827,18.5021,7300.0
2008-02-20 14:35:00,19.03,19.04,19.02,19.03,2100.0,18.5021,18.5118,18.4924,18.5021,2100.0
2008-02-20 14:40:00,19.01,19.04,19.0,19.02,6100.0,18.4827,18.5118,18.4729,18.4924,6100.0
2008-02-20 14:45:00,19.02,19.04,19.0,19.03,11400.0,18.4924,18.5118,18.4729,18.5021,11400.0
2008-02-20 14:50:00,19.03,19.09,19.03,19.08,13000.0,18.5021,18.5604,18.5021,18.5507,13000.0
2008-02-20 14:55:00,19.08,19.14,19.04,19.04,17000.0,18.5507,18.6091,18.5118,18.5118,17000.0
2008-02-20 15:00:00,19.05,19.05,19.01,19.02,6600.0,18.5216,18.5216,18.4827,18.4924,6600.0
2008-02-20 15:05:00,19.02,19.03,19.01,19.02,8500.0,18.4924,18.5021,18.4827,18.4924,8500.0
2008-02-20 15:10:00,19.01,19.03,18.97,18.97,11200.0,18.4827,18.5021,18.4438,18.4438,11200.0
2008-02-20 15:15:00,18.98,19.0,18.96,19.0,19600.0,18.4535,18.4729,18.4341,18.4729,19600.0
2008-02-20 15:20:00,19.0,19.01,18.98,18.99,6500.0,18.4729,18.4827,18.4535,18.4632,6500.0
2008-02-20 15:25:00,18.99,19.02,18.99,18.99,5800.0,18.4632,18.4924,18.4632,18.4632,5800.0
2008-02-20 15:30:00,18.99,19.02,18.98,19.01,11100.0,18.4632,18.4924,18.4535,18.4827,11100.0
2008-02-20 15:35:00,19.01,19.02,18.95,18.95,45700.0,18.4827,18.4924,18.4243,18.4243,45700.0
2008-02-20 15:40:00,18.97,19.01,18.93,18.93,38100.0,18.4438,18.4827,18.4049,18.4049,38100.0
2008-02-20 15:45:00,18.93,18.97,18.91,18.96,13100.0,18.4049,18.4438,18.3854,18.4341,13100.0
2008-02-20 15:50:00,18.97,19.0,18.96,18.96,11200.0,18.4438,18.4729,18.4341,18.4341,11200.0
2008-02-20 15:55:00,18.96,18.98,18.91,18.92,17900.0,18.4341,18.4535,18.3854,18.3952,17900.0
2008-02-21 09:30:00,19.03,19.11,18.95,19.11,9000.0,18.5021,18.5799,18.4243,18.5799,9000.0
2008-02-21 09:35:00,19.09,19.1,19.03,19.05,8700.0,18.5604,18.5702,18.5021,18.5216,8700.0
2008-02-21 09:40:00,19.04,19.09,19.03,19.08,6400.0,18.5118,18.5604,18.5021,18.5507,6400.0
2008-02-21 09:45:00,19.08,19.09,19.06,19.09,3900.0,18.5507,18.5604,18.5313,18.5604,3900.0
2008-02-21 09:50:00,19.1,19.12,19.07,19.12,5600.0,18.5702,18.5896,18.541,18.5896,5600.0
2008-02-21 09:55:00,19.14,19.14,19.07,19.07,2600.0,18.6091,18.6091,18.541,18.541,2600.0
2008-02-21 10:00:00,19.09,19.09,19.05,19.05,5300.0,18.5604,18.5604,18.5216,18.5216,5300.0
2008-02-21 10:05:00,19.06,19.09,19.03,19.03,7700.0,18.5313,18.5604,18.5021,18.5021,7700.0
2008-02-21 10:10:00,19.05,19.11,19.03,19.07,17600.0,18.5216,18.5799,18.5021,18.541,17600.0
2008-02-21 10:15:00,19.05,19.19,19.05,19.17,15100.0,18.5216,18.6577,18.5216,18.6382,15100.0
2008-02-21 10:20:00,19.19,19.2,19.16,19.17,15300.0,18.6577,18.6674,18.6285,18.6382,15300.0
2008-02-21 10:25:00,19.15,19.19,19.12,19.18,7000.0,18.6188,18.6577,18.5896,18.6479,7000.0
2008-02-21 10:30:00,19.2,19.29,19.14,19.28,21100.0,18.6674,18.7549,18.6091,18.7452,21100.0
2008-02-21 10:35:00,19.27,19.27,19.23,19.24,14400.0,18.7355,18.7355,18.6966,18.7063,14400.0
2008-02-21 10:40:00,19.22,19.22,19.09,19.09,7000.0,18.6868,18.6868,18.5604,18.5604,7000.0
2008-02-21 10:45:00,19.1,19.1,19.08,19.08,3700.0,18.5702,18.5702,18.5507,18.5507,3700.0
2008-02-21 10:50:00,19.08,19.1,19.08,19.1,1400.0,18.5507,18.5702,18.5507,18.5702,1400.0
2008-02-21 10:55:00,19.08,19.1,19.08,19.08,4200.0,18.5507,18.5702,18.5507,18.5507,4200.0
2008-02-21 11:00:00,19.08,19.15,19.06,19.15,8600.0,18.5507,18.6188,18.5313,18.6188,8600.0
2008-02-21 11:05:00,19.17,19.26,19.13,19.18,19400.0,18.6382,18.7257,18.5993,18.6479,19400.0
2008-02-21 11:10:00,19.18,19.21,19.16,19.19,16700.0,18.6479,18.6771,18.6285,18.6577,16700.0
2008-02-21 11:15:00,19.2,19.2,19.1,19.14,14900.0,18.6674,18.6674,18.5702,18.6091,14900.0
2008-02-21 11:20:00,19.11,19.12,19.09,19.12,2000.0,18.5799,18.5896,18.5604,18.5896,2000.0
2008-02-21 11:25:00,19.14,19.14,19.13,19.13,2200.0,18.6091,18.6091,18.5993,18.5993,2200.0
2008-02-21 11:30:00,19.15,19.16,19.1,19.1,4100.0,18.6188,18.6285,18.5702,18.5702,4100.0
2008-02-21 11:35:00,19.11,19.11,19.09,19.09,1400.0,18.5799,18.5799,18.5604,18.5604,1400.0
2008-02-21 11:40:00,19.09,19.1,19.08,19.09,5500.0,18.5604,18.5702,18.5507,18.5604,5500.0
2008-02-21 11:45:00,19.09,19.11,19.09,19.11,2800.0,18.5604,18.5799,18.5604,18.5799,2800.0
2008-02-21 11:50:00,19.11,19.11,19.1,19.1,2300.0,18.5799,18.5799,18.5702,18.5702,2300.0
2008-02-21 11:55:00,19.1,19.11,19.06,19.06,3100.0,18.5702,18.5799,18.5313,18.5313,3100.0
2008-02-21 12:00:00,19.06,19.06,19.02,19.04,6000.0,18.5313,18.5313,18.4924,18.5118,6000.0
2008-02-21 12:05:00,19.05,19.05,19.02,19.03,12100.0,18.5216,18.5216,18.4924,18.5021,12100.0
2008-02-21 12:10:00,19.03,19.08,19.03,19.06,4000.0,18.5021,18.5507,18.5021,18.5313,4000.0
2008-02-21 12:15:00,19.07,19.08,19.06,19.07,4700.0,18.541,18.5507,18.5313,18.541,4700.0
2008-02-21 12:20:00,19.09,19.09,19.01,19.02,20200.0,18.5604,18.5604,18.4827,18.4924,20200.0
2008-02-21 12:25:00,19.04,19.13,19.04,19.12,10900.0,18.5118,18.5993,18.5118,18.5896,10900.0
2008-02-21 12:30:00,19.12,19.13,19.04,19.06,6400.0,18.5896,18.5993,18.5118,18.5313,6400.0
2008-02-21 12:35:00,19.07,19.07,19.03,19.05,3300.0,18.541,18.541,18.5021,18.5216,3300.0
2008-02-21 12:40:00,19.06,19.06,19.03,19.06,4700.0,18.5313,18.5313,18.5021,18.5313,4700.0
2008-02-21 12:45:00,19.06,19.06,19.04,19.04,2500.0,18.5313,18.5313,18.5118,18.5118,2500.0
2008-02-21 12:50:00,19.05,19.07,19.03,19.04,1700.0,18.5216,18.541,18.5021,18.5118,1700.0
2008-02-21 12:55:00,19.04,19.06,19.02,19.02,3200.0,18.5118,18.5313,18.4924,18.4924,3200.0
2008-02-21 13:00:00,19.04,19.05,19.01,19.02,6900.0,18.5118,18.5216,18.4827,18.4924,6900.0
2008-02-21 13:05:00,19.02,19.02,19.0,19.0,18800.0,18.4924,18.4924,18.4729,18.4729,18800.0
2008-02-21 13:10:00,19.0,19.05,18.99,19.05,21300.0,18.4729,18.5216,18.4632,18.5216,21300.0
2008-02-21 13:15:00,19.05,19.06,19.01,19.02,7900.0,18.5216,18.5313,18.4827,18.4924,7900.0
2008-02-21 13:20:00,19.01,19.03,19.0,19.02,23000.0,18.4827,18.5021,18.4729,18.4924,23000.0
2008-02-21 13:25:00,19.02,19.04,19.01,19.02,13000.0,18.4924,18.5118,18.4827,18.4924,13000.0
2008-02-21 13:30:00,19.03,19.04,19.0,19.02,13600.0,18.5021,18.5118,18.4729,18.4924,13600.0
2008-02-21 13:35:00,19.02,19.02,18.97,18.97,11200.0,18.4924,18.4924,18.4438,18.4438,11200.0
2008-02-21 13:40:00,18.98,19.04,18.97,19.03,12800.0,18.4535,18.5118,18.4438,18.5021,12800.0
2008-02-21 13:45:00,19.02,19.02,18.98,18.98,20100.0,18.4924,18.4924,18.4535,18.4535,20100.0
2008-02-21 13:50:00,18.98,19.0,18.95,19.0,27400.0,18.4535,18.4729,18.4243,18.4729,27400.0
2008-02-21 13:55:00,19.01,19.03,18.99,19.01,22300.0,18.4827,18.5021,18.4632,18.4827,22300.0
2008-02-21 14:00:00,19.02,19.05,19.0,19.03,14700.0,18.4924,18.5216,18.4729,18.5021,14700.0
2008-02-21 14:05:00,19.05,19.05,19.01,19.01,18300.0,18.5216,18.5216,18.4827,18.4827,18300.0
2008-02-21 14:10:00,19.01,19.02,18.96,18.99,22700.0,18.4827,18.4924,18.4341,18.4632,22700.0
2008-02-21 14:15:00,18.99,19.01,18.97,19.01,239900.0,18.4632,18.4827,18.4438,18.4827,239900.0
2008-02-21 14:20:00,19.0,19.01,18.98,18.99,10700.0,18.4729,18.4827,18.4535,18.4632,10700.0
2008-02-21 14:25:00,19.0,19.0,18.96,18.97,5700.0,18.4729,18.4729,18.4341,18.4438,5700.0
2008-02-21 14:30:00,18.97,19.0,18.96,18.98,78100.0,18.4438,18.4729,18.4341,18.4535,78100.0
2008-02-21 14:35:00,18.99,19.0,18.97,18.99,11300.0,18.4632,18.4729,18.4438,18.4632,11300.0
2008-02-21 14:40:00,18.98,19.0,18.98,18.99,8400.0,18.4535,18.4729,18.4535,18.4632,8400.0
2008-02-21 14:45:00,18.99,19.0,18.98,19.0,14300.0,18.4632,18.4729,18.4535,18.4729,14300.0
2008-02-21 14:50:00,18.99,19.0,18.97,18.97,12200.0,18.4632,18.4729,18.4438,18.4438,12200.0
2008-02-21 14:55:00,18.98,19.01,18.97,18.97,14100.0,18.4535,18.4827,18.4438,18.4438,14100.0
2008-02-21 15:00:00,18.98,18.98,18.95,18.98,16500.0,18.4535,18.4535,18.4243,18.4535,16500.0
2008-02-21 15:05:00,18.98,19.01,18.95,19.01,24000.0,18.4535,18.4827,18.4243,18.4827,24000.0
2008-02-21 15:10:00,19.0,19.0,18.96,18.97,12200.0,18.4729,18.4729,18.4341,18.4438,12200.0
2008-02-21 15:15:00,18.97,18.97,18.92,18.92,10500.0,18.4438,18.4438,18.3952,18.3952,10500.0
2008-02-21 15:20:00,18.92,18.92,18.87,18.88,8200.0,18.3952,18.3952,18.3465,18.3563,8200.0
2008-02-21 15:25:00,18.88,18.89,18.82,18.87,12800.0,18.3563,18.366,18.2979,18.3465,12800.0
2008-02-21 15:30:00,18.86,18.88,18.83,18.84,7200.0,18.3368,18.3563,18.3077,18.3174,7200.0
2008-02-21 15:35:00,18.84,18.85,18.8,18.83,20000.0,18.3174,18.3271,18.2785,18.3077,20000.0
2008-02-21 15:40:00,18.82,18.85,18.81,18.83,112700.0,18.2979,18.3271,18.2882,18.3077,112700.0
2008-02-21 15:45:00,18.82,18.86,18.81,18.84,13700.0,18.2979,18.3368,18.2882,18.3174,13700.0
2008-02-21 15:50:00,18.85,18.86,18.8,18.83,20100.0,18.3271,18.3368,18.2785,18.3077,20100.0
2008-02-21 15:55:00,18.82,18.85,18.81,18.85,59800.0,18.2979,18.3271,18.2882,18.3271,59800.0
2008-02-22 09:30:00,18.91,18.91,18.85,18.85,4400.0,18.3854,18.3854,18.3271,18.3271,4400.0
2008-02-22 09:35:00,18.82,18.94,18.81,18.88,5100.0,18.2979,18.4146,18.2882,18.3563,5100.0
2008-02-22 09:40:00,18.9,18.9,18.83,18.85,6200.0,18.3757,18.3757,18.3077,18.3271,6200.0
2008-02-22 09:45:00,18.85,18.95,18.84,18.95,6400.0,18.3271,18.4243,18.3174,18.4243,6400.0
2008-02-22 09:50:00,18.92,18.95,18.89,18.91,4700.0,18.3952,18.4243,18.366,18.3854,4700.0
2008-02-22 09:55:00,18.91,18.91,18.72,18.78,13900.0,18.3854,18.3854,18.2007,18.259,13900.0
2008-02-22 10:00:00,18.71,18.71,18.56,18.6,7800.0,18.191,18.191,18.0451,18.084,7800.0
2008-02-22 10:05:00,18.59,18.61,18.56,18.57,8800.0,18.0743,18.0938,18.0451,18.0549,8800.0
2008-02-22 10:10:00,18.59,18.7,18.44,18.69,42100.0,18.0743,18.1813,17.9285,18.1715,42100.0
2008-02-22 10:15:00,18.68,18.7,18.47,18.7,38400.0,18.1618,18.1813,17.9576,18.1813,38400.0
2008-02-22 10:20:00,18.73,18.73,18.64,18.64,3600.0,18.2104,18.2104,18.1229,18.1229,3600.0
2008-02-22 10:25:00,18.59,18.59,18.45,18.54,41400.0,18.0743,18.0743,17.9382,18.0257,41400.0
2008-02-22 10:30:00,18.51,18.53,18.48,18.5,39400.0,17.9965,18.016,17.9674,17.9868,39400.0
2008-02-22 10:35:00,18.51,18.52,18.5,18.5,11200.0,17.9965,18.0063,17.9868,17.9868,11200.0
2008-02-22 10:40:00,18.49,18.51,18.49,18.5,5600.0,17.9771,17.9965,17.9771,17.9868,5600.0
2008-02-22 10:45:00,18.5,18.53,18.49,18.53,3500.0,17.9868,18.016,17.9771,18.016,3500.0
2008-02-22 10:50:00,18.53,18.53,18.49,18.5,4900.0,18.016,18.016,17.9771,17.9868,4900.0
2008-02-22 10:55:00,18.5,18.52,18.49,18.5,7500.0,17.9868,18.0063,17.9771,17.9868,7500.0
2008-02-22 11:00:00,18.51,18.52,18.51,18.51,2000.0,17.9965,18.0063,17.9965,17.9965,2000.0
2008-02-22 11:05:00,18.51,18.51,18.5,18.5,4200.0,17.9965,17.9965,17.9868,17.9868,4200.0
2008-02-22 11:10:00,18.5,18.51,18.49,18.5,6600.0,17.9868,17.9965,17.9771,17.9868,6600.0
2008-02-22 11:15:00,18.51,18.58,18.49,18.51,17700.0,17.9965,18.0646,17.9771,17.9965,17700.0
2008-02-22 11:20:00,18.51,18.57,18.5,18.53,9700.0,17.9965,18.0549,17.9868,18.016,9700.0
2008-02-22 11:25:00,18.53,18.53,18.51,18.51,5000.0,18.016,18.016,17.9965,17.9965,5000.0
2008-02-22 11:30:00,18.53,18.55,18.5,18.53,4900.0,18.016,18.0354,17.9868,18.016,4900.0
2008-02-22 11:35:00,18.54,18.58,18.53,18.58,1500.0,18.0257,18.0646,18.016,18.0646,1500.0
2008-02-22 11:40:00,18.56,18.56,18.51,18.53,3400.0,18.0451,18.0451,17.9965,18.016,3400.0
2008-02-22 11:45:00,18.53,18.53,18.51,18.51,6500.0,18.016,18.016,17.9965,17.9965,6500.0
2008-02-22 11:50:00,18.52,18.53,18.52,18.53,3500.0,18.0063,18.016,18.0063,18.016,3500.0
2008-02-22 11:55:00,18.51,18.53,18.5,18.53,4500.0,17.9965,18.016,17.9868,18.016,4500.0
2008-02-22 12:00:00,18.52,18.53,18.52,18.52,1800.0,18.0063,18.016,18.0063,18.0063,1800.0
2008-02-22 12:05:00,18.53,18.53,18.49,18.49,12000.0,18.016,18.016,17.9771,17.9771,12000.0
2008-02-22 12:10:00,18.5,18.51,18.48,18.5,7700.0,17.9868,17.9965,17.9674,17.9868,7700.0
2008-02-22 12:15:00,18.5,18.52,18.49,18.51,7900.0,17.9868,18.0063,17.9771,17.9965,7900.0
2008-02-22 12:20:00,18.52,18.52,18.5,18.5,2300.0,18.0063,18.0063,17.9868,17.9868,2300.0
2008-02-22 12:25:00,18.5,18.51,18.5,18.5,2700.0,17.9868,17.9965,17.9868,17.9868,2700.0
2008-02-22 12:30:00,18.5,18.52,18.5,18.52,6900.0,17.9868,18.0063,17.9868,18.0063,6900.0
2008-02-22 12:35:00,18.53,18.53,18.51,18.53,4200.0,18.016,18.016,17.9965,18.016,4200.0
2008-02-22 12:40:00,18.53,18.53,18.52,18.53,4300.0,18.016,18.016,18.0063,18.016,4300.0
2008-02-22 12:45:00,18.56,18.58,18.56,18.57,3600.0,18.0451,18.0646,18.0451,18.0549,3600.0
2008-02-22 12:50:00,18.58,18.58,18.56,18.57,4500.0,18.0646,18.0646,18.0451,18.0549,4500.0
2008-02-22 12:55:00,18.56,18.59,18.56,18.59,1700.0,18.0451,18.0743,18.0451,18.0743,1700.0
2008-02-22 13:00:00,18.59,18.59,18.55,18.56,2800.0,18.0743,18.0743,18.0354,18.0451,2800.0
2008-02-22 13:05:00,18.56,18.57,18.53,18.54,5300.0,18.0451,18.0549,18.016,18.0257,5300.0
2008-02-22 13:10:00,18.54,18.56,18.53,18.53,800.0,18.0257,18.0451,18.016,18.016,800.0
2008-02-22 13:15:00,18.55,18.6,18.55,18.57,3600.0,18.0354,18.084,18.0354,18.0549,3600.0
2008-02-22 13:20:00,18.57,18.58,18.57,18.57,1200.0,18.0549,18.0646,18.0549,18.0549,1200.0
2008-02-22 13:25:00,18.57,18.58,18.53,18.54,6400.0,18.0549,18.0646,18.016,18.0257,6400.0
2008-02-22 13:30:00,18.55,18.55,18.52,18.52,4700.0,18.0354,18.0354,18.0063,18.0063,4700.0
2008-02-22 13:35:00,18.53,18.55,18.52,18.55,2600.0,18.016,18.0354,18.0063,18.0354,2600.0
2008-02-22 13:40:00,18.53,18.57,18.53,18.57,4100.0,18.016,18.0549,18.016,18.0549,4100.0
2008-02-22 13:45:00,18.56,18.56,18.52,18.52,7100.0,18.0451,18.0451,18.0063,18.0063,7100.0
2008-02-22 13:50:00,18.52,18.56,18.52,18.54,2400.0,18.0063,18.0451,18.0063,18.0257,2400.0
2008-02-22 13:55:00,18.55,18.58,18.55,18.56,4900.0,18.0354,18.0646,18.0354,18.0451,4900.0
2008-02-22 14:00:00,18.57,18.57,18.53,18.55,3400.0,18.0549,18.0549,18.016,18.0354,3400.0
2008-02-22 14:05:00,18.55,18.56,18.54,18.55,4700.0,18.0354,18.0451,18.0257,18.0354,4700.0
2008-02-22 14:10:00,18.56,18.57,18.53,18.53,3600.0,18.0451,18.0549,18.016,18.016,3600.0
2008-02-22 14:15:00,18.54,18.58,18.53,18.58,2600.0,18.0257,18.0646,18.016,18.0646,2600.0
2008-02-22 14:20:00,18.58,18.58,18.55,18.55,2500.0,18.0646,18.0646,18.0354,18.0354,2500.0
2008-02-22 14:25:00,18.58,18.58,18.57,18.57,13700.0,18.0646,18.0646,18.0549,18.0549,13700.0
2008-02-22 14:30:00,18.57,18.62,18.57,18.62,19400.0,18.0549,18.1035,18.0549,18.1035,19400.0
2008-02-22 14:35:00,18.62,18.65,18.62,18.63,4700.0,18.1035,18.1327,18.1035,18.1132,4700.0
2008-02-22 14:40:00,18.64,18.65,18.63,18.63,6000.0,18.1229,18.1327,18.1132,18.1132,6000.0
2008-02-22 14:45:00,18.63,18.64,18.62,18.62,2500.0,18.1132,18.1229,18.1035,18.1035,2500.0
2008-02-22 14:50:00,18.62,18.65,18.62,18.64,5300.0,18.1035,18.1327,18.1035,18.1229,5300.0
2008-02-22 14:55:00,18.65,18.69,18.64,18.68,4300.0,18.1327,18.1715,18.1229,18.1618,4300.0
2008-02-22 15:00:00,18.65,18.69,18.65,18.68,2100.0,18.1327,18.1715,18.1327,18.1618,2100.0
2008-02-22 15:05:00,18.66,18.67,18.65,18.66,2900.0,18.1424,18.1521,18.1327,18.1424,2900.0
2008-02-22 15:10:00,18.66,18.68,18.64,18.68,48300.0,18.1424,18.1618,18.1229,18.1618,48300.0
2008-02-22 15:15:00,18.65,18.65,18.62,18.63,3800.0,18.1327,18.1327,18.1035,18.1132,3800.0
2008-02-22 15:20:00,18.65,18.65,18.61,18.62,12600.0,18.1327,18.1327,18.0938,18.1035,12600.0
2008-02-22 15:25:00,18.62,18.77,18.62,18.76,13900.0,18.1035,18.2493,18.1035,18.2396,13900.0
2008-02-22 15:30:00,18.76,18.76,18.68,18.74,24700.0,18.2396,18.2396,18.1618,18.2202,24700.0
2008-02-22 15:35:00,18.75,18.81,18.74,18.75,25700.0,18.2299,18.2882,18.2202,18.2299,25700.0
2008-02-22 15:40:00,18.75,18.79,18.75,18.76,6900.0,18.2299,18.2688,18.2299,18.2396,6900.0
2008-02-22 15:45:00,18.76,18.81,18.76,18.81,5300.0,18.2396,18.2882,18.2396,18.2882,5300.0
2008-02-22 15:50:00,18.81,18.92,18.79,18.9,36500.0,18.2882,18.3952,18.2688,18.3757,36500.0
2008-02-22 15:55:00,18.91,18.94,18.83,18.86,24300.0,18.3854,18.4146,18.3077,18.3368,24300.0
2008-02-25 09:30:00,18.86,19.07,18.81,18.85,6600.0,18.3368,18.541,18.2882,18.3271,6600.0
2008-02-25 09:35:00,18.85,18.92,18.81,18.92,6100.0,18.3271,18.3952,18.2882,18.3952,6100.0
2008-02-25 09:40:00,18.95,18.99,18.88,18.96,7000.0,18.4243,18.4632,18.3563,18.4341,7000.0
2008-02-25 09:45:00,18.93,18.93,18.88,18.89,6500.0,18.4049,18.4049,18.3563,18.366,6500.0
2008-02-25 09:50:00,18.89,18.89,18.85,18.85,5300.0,18.366,18.366,18.3271,18.3271,5300.0
2008-02-25 09:55:00,18.85,18.85,18.78,18.84,11000.0,18.3271,18.3271,18.259,18.3174,11000.0
2008-02-25 10:00:00,18.85,18.91,18.83,18.91,8600.0,18.3271,18.3854,18.3077,18.3854,8600.0
2008-02-25 10:05:00,18.92,18.93,18.89,18.9,4600.0,18.3952,18.4049,18.366,18.3757,4600.0
2008-02-25 10:10:00,18.91,18.98,18.89,18.97,6400.0,18.3854,18.4535,18.366,18.4438,6400.0
2008-02-25 10:15:00,18.96,18.97,18.92,18.92,3300.0,18.4341,18.4438,18.3952,18.3952,3300.0
2008-02-25 10:20:00,18.92,18.96,18.87,18.89,4800.0,18.3952,18.4341,18.3465,18.366,4800.0
2008-02-25 10:25:00,18.9,18.99,18.9,18.98,10200.0,18.3757,18.4632,18.3757,18.4535,10200.0
2008-02-25 10:30:00,18.99,19.0,18.95,19.0,15200.0,18.4632,18.4729,18.4243,18.4729,15200.0
2008-02-25 10:35:00,19.0,19.0,18.97,18.98,5400.0,18.4729,18.4729,18.4438,18.4535,5400.0
2008-02-25 10:40:00,18.99,19.0,18.98,19.0,9900.0,18.4632,18.4729,18.4535,18.4729,9900.0
2008-02-25 10:45:00,19.0,19.09,18.98,19.09,116400.0,18.4729,18.5604,18.4535,18.5604,116400.0
2008-02-25 10:50:00,19.07,19.16,19.07,19.08,21300.0,18.541,18.6285,18.541,18.5507,21300.0
2008-02-25 10:55:00,19.09,19.1,19.05,19.07,4800.0,18.5604,18.5702,18.5216,18.541,4800.0
2008-02-25 11:00:00,19.04,19.08,19.03,19.03,8900.0,18.5118,18.5507,18.5021,18.5021,8900.0
2008-02-25 11:05:00,19.04,19.04,18.99,19.0,5300.0,18.5118,18.5118,18.4632,18.4729,5300.0
2008-02-25 11:10:00,18.99,19.0,18.98,19.0,3800.0,18.4632,18.4729,18.4535,18.4729,3800.0
2008-02-25 11:15:00,19.0,19.0,18.98,18.98,8000.0,18.4729,18.4729,18.4535,18.4535,8000.0
2008-02-25 11:20:00,18.99,19.0,18.94,18.97,27700.0,18.4632,18.4729,18.4146,18.4438,27700.0
2008-02-25 11:25:00,18.97,18.97,18.94,18.94,7500.0,18.4438,18.4438,18.4146,18.4146,7500.0
2008-02-25 11:30:00,18.95,18.96,18.94,18.95,4500.0,18.4243,18.4341,18.4146,18.4243,4500.0
2008-02-25 11:35:00,18.94,18.95,18.91,18.91,6300.0,18.4146,18.4243,18.3854,18.3854,6300.0
2008-02-25 11:40:00,18.93,18.95,18.9,18.95,9400.0,18.4049,18.4243,18.3757,18.4243,9400.0
2008-02-25 11:45:00,18.95,19.02,18.95,19.0,13700.0,18.4243,18.4924,18.4243,18.4729,13700.0
2008-02-25 11:50:00,18.96,18.99,18.96,18.97,8400.0,18.4341,18.4632,18.4341,18.4438,8400.0
2008-02-25 11:55:00,18.97,18.98,18.96,18.98,4900.0,18.4438,18.4535,18.4341,18.4535,4900.0
2008-02-25 12:00:00,18.98,18.99,18.97,18.97,800.0,18.4535,18.4632,18.4438,18.4438,800.0
2008-02-25 12:05:00,18.97,19.01,18.97,19.01,2100.0,18.4438,18.4827,18.4438,18.4827,2100.0
2008-02-25 12:10:00,19.01,19.03,18.99,19.03,2000.0,18.4827,18.5021,18.4632,18.5021,2000.0
2008-02-25 12:15:00,19.04,19.04,19.01,19.01,5400.0,18.5118,18.5118,18.4827,18.4827,5400.0
2008-02-25 12:20:00,19.01,19.03,19.0,19.0,1400.0,18.4827,18.5021,18.4729,18.4729,1400.0
2008-02-25 12:25:00,19.0,19.01,18.97,18.99,5100.0,18.4729,18.4827,18.4438,18.4632,5100.0
2008-02-25 12:30:00,18.98,19.01,18.97,19.01,1400.0,18.4535,18.4827,18.4438,18.4827,1400.0
2008-02-25 12:35:00,19.05,19.05,19.04,19.04,1400.0,18.5216,18.5216,18.5118,18.5118,1400.0
2008-02-25 12:40:00,19.04,19.05,19.04,19.05,2400.0,18.5118,18.5216,18.5118,18.5216,2400.0
2008-02-25 12:45:00,19.05,19.05,19.04,19.05,3200.0,18.5216,18.5216,18.5118,18.5216,3200.0
2008-02-25 12:50:00,19.05,19.05,19.04,19.05,9100.0,18.5216,18.5216,18.5118,18.5216,9100.0
2008-02-25 12:55:00,19.05,19.08,19.04,19.07,4000.0,18.5216,18.5507,18.5118,18.541,4000.0
2008-02-25 13:00:00,19.08,19.15,19.08,19.15,5600.0,18.5507,18.6188,18.5507,18.6188,5600.0
2008-02-25 13:05:00,19.16,19.17,19.12,19.17,2700.0,18.6285,18.6382,18.5896,18.6382,2700.0
2008-02-25 13:10:00,19.17,19.22,19.13,19.13,5400.0,18.6382,18.6868,18.5993,18.5993,5400.0
2008-02-25 13:15:00,19.12,19.13,19.09,19.09,5400.0,18.5896,18.5993,18.5604,18.5604,5400.0
2008-02-25 13:20:00,19.1,19.1,19.07,19.09,5900.0,18.5702,18.5702,18.541,18.5604,5900.0
2008-02-25 13:25:00,19.06,19.06,18.97,19.0,3200.0,18.5313,18.5313,18.4438,18.4729,3200.0
2008-02-25 13:30:00,18.99,19.07,18.99,19.02,3500.0,18.4632,18.541,18.4632,18.4924,3500.0
2008-02-25 13:35:00,19.02,19.02,18.96,18.96,1100.0,18.4924,18.4924,18.4341,18.4341,1100.0
2008-02-25 13:40:00,18.96,19.04,18.96,19.04,6700.0,18.4341,18.5118,18.4341,18.5118,6700.0
2008-02-25 13:45:00,19.04,19.07,19.0,19.01,5200.0,18.5118,18.541,18.4729,18.4827,5200.0
2008-02-25 13:50:00,19.02,19.08,19.01,19.08,2200.0,18.4924,18.5507,18.4827,18.5507,2200.0
2008-02-25 13:55:00,19.08,19.16,19.08,19.14,4800.0,18.5507,18.6285,18.5507,18.6091,4800.0
2008-02-25 14:00:00,19.12,19.12,19.01,19.03,9100.0,18.5896,18.5896,18.4827,18.5021,9100.0
2008-02-25 14:05:00,19.02,19.05,19.01,19.05,3600.0,18.4924,18.5216,18.4827,18.5216,3600.0
2008-02-25 14:10:00,19.05,19.08,19.05,19.08,2100.0,18.5216,18.5507,18.5216,18.5507,2100.0
2008-02-25 14:15:00,19.09,19.14,19.08,19.12,9600.0,18.5604,18.6091,18.5507,18.5896,9600.0
2008-02-25 14:20:00,19.09,19.1,19.04,19.04,4500.0,18.5604,18.5702,18.5118,18.5118,4500.0
2008-02-25 14:25:00,19.06,19.18,19.06,19.14,32700.0,18.5313,18.6479,18.5313,18.6091,32700.0
2008-02-25 14:30:00,19.15,19.19,19.14,19.18,18100.0,18.6188,18.6577,18.6091,18.6479,18100.0
2008-02-25 14:35:00,19.18,19.19,19.14,19.16,9100.0,18.6479,18.6577,18.6091,18.6285,9100.0
2008-02-25 14:40:00,19.18,19.18,19.14,19.14,4500.0,18.6479,18.6479,18.6091,18.6091,4500.0
2008-02-25 14:45:00,19.13,19.14,19.1,19.12,3200.0,18.5993,18.6091,18.5702,18.5896,3200.0
2008-02-25 14:50:00,19.13,19.16,19.09,19.16,9700.0,18.5993,18.6285,18.5604,18.6285,9700.0
2008-02-25 14:55:00,19.14,19.15,19.09,19.09,4600.0,18.6091,18.6188,18.5604,18.5604,4600.0
2008-02-25 15:00:00,19.1,19.15,19.1,19.15,5500.0,18.5702,18.6188,18.5702,18.6188,5500.0
2008-02-25 15:05:00,19.14,19.2,19.14,19.16,6900.0,18.6091,18.6674,18.6091,18.6285,6900.0
2008-02-25 15:10:00,19.14,19.15,19.09,19.1,5300.0,18.6091,18.6188,18.5604,18.5702,5300.0
2008-02-25 15:15:00,19.11,19.18,19.11,19.13,15800.0,18.5799,18.6479,18.5799,18.5993,15800.0
2008-02-25 15:20:00,19.13,19.15,19.13,19.14,6000.0,18.5993,18.6188,18.5993,18.6091,6000.0
2008-02-25 15:25:00,19.14,19.19,19.11,19.15,23400.0,18.6091,18.6577,18.5799,18.6188,23400.0
2008-02-25 15:30:00,19.15,19.2,19.15,19.2,17100.0,18.6188,18.6674,18.6188,18.6674,17100.0
2008-02-25 15:35:00,19.2,19.25,19.2,19.22,19200.0,18.6674,18.716,18.6674,18.6868,19200.0
2008-02-25 15:40:00,19.23,19.27,19.22,19.24,18200.0,18.6966,18.7355,18.6868,18.7063,18200.0
2008-02-25 15:45:00,19.24,19.25,19.16,19.22,17500.0,18.7063,18.716,18.6285,18.6868,17500.0
2008-02-25 15:50:00,19.22,19.29,19.2,19.26,25900.0,18.6868,18.7549,18.6674,18.7257,25900.0
2008-02-25 15:55:00,19.27,19.27,19.22,19.24,17100.0,18.7355,18.7355,18.6868,18.7063,17100.0
2008-02-26 09:30:00,19.24,19.24,19.1,19.13,9500.0,18.7063,18.7063,18.5702,18.5993,9500.0
2008-02-26 09:35:00,19.13,19.3,19.13,19.14,10800.0,18.5993,18.7646,18.5993,18.6091,10800.0
2008-02-26 09:40:00,19.18,19.21,19.1,19.17,8600.0,18.6479,18.6771,18.5702,18.6382,8600.0
2008-02-26 09:45:00,19.19,19.2,19.17,19.19,10100.0,18.6577,18.6674,18.6382,18.6577,10100.0
2008-02-26 09:50:00,19.19,19.24,19.19,19.19,9000.0,18.6577,18.7063,18.6577,18.6577,9000.0
2008-02-26 09:55:00,19.19,19.22,19.18,19.2,9700.0,18.6577,18.6868,18.6479,18.6674,9700.0
2008-02-26 10:00:00,19.18,19.22,19.18,19.19,13800.0,18.6479,18.6868,18.6479,18.6577,13800.0
2008-02-26 10:05:00,19.2,19.45,19.19,19.43,12600.0,18.6674,18.9105,18.6577,18.891,12600.0
2008-02-26 10:10:00,19.43,19.44,19.34,19.44,5700.0,18.891,18.9007,18.8035,18.9007,5700.0
2008-02-26 10:15:00,19.37,19.39,19.33,19.36,1700.0,18.8327,18.8521,18.7938,18.823,1700.0
2008-02-26 10:20:00,19.28,19.29,19.26,19.29,3300.0,18.7452,18.7549,18.7257,18.7549,3300.0
2008-02-26 10:25:00,19.27,19.33,19.24,19.31,8500.0,18.7355,18.7938,18.7063,18.7743,8500.0
2008-02-26 10:30:00,19.26,19.33,19.25,19.33,1500.0,18.7257,18.7938,18.716,18.7938,1500.0
2008-02-26 10:35:00,19.33,19.33,19.27,19.27,900.0,18.7938,18.7938,18.7355,18.7355,900.0
2008-02-26 10:40:00,19.26,19.31,19.25,19.31,4000.0,18.7257,18.7743,18.716,18.7743,4000.0
2008-02-26 10:45:00,19.29,19.31,19.27,19.31,600.0,18.7549,18.7743,18.7355,18.7743,600.0
2008-02-26 10:50:00,19.3,19.35,19.28,19.35,15500.0,18.7646,18.8132,18.7452,18.8132,15500.0
2008-02-26 10:55:00,19.37,19.37,19.29,19.29,900.0,18.8327,18.8327,18.7549,18.7549,900.0
2008-02-26 11:00:00,19.3,19.37,19.28,19.37,3600.0,18.7646,18.8327,18.7452,18.8327,3600.0
2008-02-26 11:05:00,19.4,19.41,19.39,19.41,2300.0,18.8618,18.8716,18.8521,18.8716,2300.0
2008-02-26 11:10:00,19.42,19.44,19.41,19.44,1900.0,18.8813,18.9007,18.8716,18.9007,1900.0
2008-02-26 11:15:00,19.44,19.44,19.41,19.44,2200.0,18.9007,18.9007,18.8716,18.9007,2200.0
2008-02-26 11:20:00,19.44,19.49,19.44,19.49,7300.0,18.9007,18.9493,18.9007,18.9493,7300.0
2008-02-26 11:25:00,19.44,19.49,19.42,19.44,9500.0,18.9007,18.9493,18.8813,18.9007,9500.0
2008-02-26 11:30:00,19.44,19.47,19.4,19.47,1400.0,18.9007,18.9299,18.8618,18.9299,1400.0
2008-02-26 11:35:00,19.47,19.49,19.46,19.46,1300.0,18.9299,18.9493,18.9202,18.9202,1300.0
2008-02-26 11:40:00,19.46,19.48,19.42,19.45,1900.0,18.9202,18.9396,18.8813,18.9105,1900.0
2008-02-26 11:45:00,19.45,19.5,19.45,19.48,4500.0,18.9105,18.9591,18.9105,18.9396,4500.0
2008-02-26 11:50:00,19.48,19.56,19.48,19.56,10900.0,18.9396,19.0174,18.9396,19.0174,10900.0
2008-02-26 11:55:00,19.55,19.56,19.55,19.55,1400.0,19.0077,19.0174,19.0077,19.0077,1400.0
2008-02-26 12:00:00,19.55,19.56,19.53,19.56,3100.0,19.0077,19.0174,18.9882,19.0174,3100.0
2008-02-26 12:05:00,19.56,19.62,19.55,19.57,4000.0,19.0174,19.0757,19.0077,19.0271,4000.0
2008-02-26 12:10:00,19.58,19.59,19.51,19.57,3100.0,19.0369,19.0466,18.9688,19.0271,3100.0
2008-02-26 12:15:00,19.55,19.57,19.52,19.57,1900.0,19.0077,19.0271,18.9785,19.0271,1900.0
2008-02-26 12:20:00,19.58,19.62,19.58,19.6,1300.0,19.0369,19.0757,19.0369,19.0563,1300.0
2008-02-26 12:25:00,19.58,19.59,19.58,19.59,400.0,19.0369,19.0466,19.0369,19.0466,400.0
2008-02-26 12:30:00,19.58,19.58,19.51,19.51,1400.0,19.0369,19.0369,18.9688,18.9688,1400.0
2008-02-26 12:35:00,19.55,19.56,19.51,19.52,3400.0,19.0077,19.0174,18.9688,18.9785,3400.0
2008-02-26 12:40:00,19.53,19.53,19.51,19.51,3100.0,18.9882,18.9882,18.9688,18.9688,3100.0
2008-02-26 12:45:00,19.5,19.5,19.47,19.48,2900.0,18.9591,18.9591,18.9299,18.9396,2900.0
2008-02-26 12:50:00,19.47,19.5,19.42,19.44,6900.0,18.9299,18.9591,18.8813,18.9007,6900.0
2008-02-26 12:55:00,19.46,19.5,19.46,19.5,3000.0,18.9202,18.9591,18.9202,18.9591,3000.0
2008-02-26 13:00:00,19.49,19.52,19.49,19.51,8200.0,18.9493,18.9785,18.9493,18.9688,8200.0
2008-02-26 13:05:00,19.51,19.53,19.5,19.53,5100.0,18.9688,18.9882,18.9591,18.9882,5100.0
2008-02-26 13:10:00,19.52,19.52,19.45,19.45,5400.0,18.9785,18.9785,18.9105,18.9105,5400.0
2008-02-26 13:15:00,19.46,19.47,19.45,19.45,3700.0,18.9202,18.9299,18.9105,18.9105,3700.0
2008-02-26 13:20:00,19.46,19.49,19.46,19.48,2500.0,18.9202,18.9493,18.9202,18.9396,2500.0
2008-02-26 13:25:00,19.45,19.46,19.43,19.45,1500.0,18.9105,18.9202,18.891,18.9105,1500.0
2008-02-26 13:30:00,19.43,19.48,19.43,19.47,4200.0,18.891,18.9396,18.891,18.9299,4200.0
2008-02-26 13:35:00,19.47,19.5,19.47,19.47,8400.0,18.9299,18.9591,18.9299,18.9299,8400.0
2008-02-26 13:40:00,19.49,19.5,19.49,19.5,5700.0,18.9493,18.9591,18.9493,18.9591,5700.0
2008-02-26 13:45:00,19.49,19.5,19.45,19.49,4100.0,18.9493,18.9591,18.9105,18.9493,4100.0
2008-02-26 13:50:00,19.49,19.49,19.48,19.48,1300.0,18.9493,18.9493,18.9396,18.9396,1300.0
2008-02-26 13:55:00,19.47,19.47,19.39,19.41,2800.0,18.9299,18.9299,18.8521,18.8716,2800.0
2008-02-26 14:00:00,19.41,19.41,19.35,19.38,7700.0,18.8716,18.8716,18.8132,18.8424,7700.0
2008-02-26 14:05:00,19.38,19.41,19.38,19.4,3000.0,18.8424,18.8716,18.8424,18.8618,3000.0
2008-02-26 14:10:00,19.4,19.44,19.4,19.42,5700.0,18.8618,18.9007,18.8618,18.8813,5700.0
2008-02-26 14:15:00,19.43,19.46,19.43,19.45,4000.0,18.891,18.9202,18.891,18.9105,4000.0
2008-02-26 14:20:00,19.46,19.47,19.45,19.45,1300.0,18.9202,18.9299,18.9105,18.9105,1300.0
2008-02-26 14:25:00,19.46,19.46,19.45,19.46,2600.0,18.9202,18.9202,18.9105,18.9202,2600.0
2008-02-26 14:30:00,19.46,19.5,19.46,19.49,3900.0,18.9202,18.9591,18.9202,18.9493,3900.0
2008-02-26 14:35:00,19.5,19.5,19.48,19.49,2800.0,18.9591,18.9591,18.9396,18.9493,2800.0
2008-02-26 14:40:00,19.48,19.5,19.48,19.5,3600.0,18.9396,18.9591,18.9396,18.9591,3600.0
2008-02-26 14:45:00,19.49,19.49,19.46,19.46,6800.0,18.9493,18.9493,18.9202,18.9202,6800.0
2008-02-26 14:50:00,19.47,19.47,19.36,19.38,15200.0,18.9299,18.9299,18.823,18.8424,15200.0
2008-02-26 14:55:00,19.38,19.4,19.38,19.39,7300.0,18.8424,18.8618,18.8424,18.8521,7300.0
2008-02-26 15:00:00,19.38,19.38,19.31,19.32,11600.0,18.8424,18.8424,18.7743,18.7841,11600.0
2008-02-26 15:05:00,19.32,19.34,19.32,19.33,6400.0,18.7841,18.8035,18.7841,18.7938,6400.0
2008-02-26 15:10:00,19.33,19.34,19.25,19.27,19200.0,18.7938,18.8035,18.716,18.7355,19200.0
2008-02-26 15:15:00,19.27,19.28,19.25,19.27,53400.0,18.7355,18.7452,18.716,18.7355,53400.0
2008-02-26 15:20:00,19.27,19.28,19.24,19.27,9000.0,18.7355,18.7452,18.7063,18.7355,9000.0
2008-02-26 15:25:00,19.27,19.32,19.25,19.32,9500.0,18.7355,18.7841,18.716,18.7841,9500.0
2008-02-26 15:30:00,19.32,19.37,19.29,19.3,10100.0,18.7841,18.8327,18.7549,18.7646,10100.0
2008-02-26 15:35:00,19.3,19.3,19.27,19.29,11700.0,18.7646,18.7646,18.7355,18.7549,11700.0
2008-02-26 15:40:00,19.29,19.38,19.28,19.38,10600.0,18.7549,18.8424,18.7452,18.8424,10600.0
2008-02-26 15:45:00,19.38,19.39,19.33,19.36,10300.0,18.8424,18.8521,18.7938,18.823,10300.0
2008-02-26 15:50:00,19.35,19.4,19.33,19.39,11300.0,18.8132,18.8618,18.7938,18.8521,11300.0
2008-02-26 15:55:00,19.4,19.43,19.39,19.4,11400.0,18.8618,18.891,18.8521,18.8618,11400.0
2008-02-27 09:30:00,19.31,19.34,19.31,19.34,4200.0,18.7743,18.8035,18.7743,18.8035,4200.0
2008-02-27 09:35:00,19.31,19.41,19.31,19.35,7000.0,18.7743,18.8716,18.7743,18.8132,7000.0
2008-02-27 09:40:00,19.36,19.44,19.33,19.44,6700.0,18.823,18.9007,18.7938,18.9007,6700.0
2008-02-27 09:45:00,19.45,19.45,19.38,19.41,3000.0,18.9105,18.9105,18.8424,18.8716,3000.0
2008-02-27 09:50:00,19.41,19.54,19.41,19.52,5900.0,18.8716,18.998,18.8716,18.9785,5900.0
2008-02-27 09:55:00,19.52,19.57,19.46,19.57,1500.0,18.9785,19.0271,18.9202,19.0271,1500.0
2008-02-27 10:00:00,19.48,19.54,19.43,19.46,1800.0,18.9396,18.998,18.891,18.9202,1800.0
2008-02-27 10:05:00,19.47,19.59,19.4,19.59,7900.0,18.9299,19.0466,18.8618,19.0466,7900.0
2008-02-27 10:10:00,19.63,19.74,19.37,19.37,12500.0,19.0855,19.1924,18.8327,18.8327,12500.0
2008-02-27 10:15:00,19.37,19.49,19.37,19.45,8100.0,18.8327,18.9493,18.8327,18.9105,8100.0
2008-02-27 10:20:00,19.46,19.46,19.39,19.39,3500.0,18.9202,18.9202,18.8521,18.8521,3500.0
2008-02-27 10:25:00,19.39,19.42,19.37,19.37,1700.0,18.8521,18.8813,18.8327,18.8327,1700.0
2008-02-27 10:30:00,19.37,19.39,19.31,19.31,21400.0,18.8327,18.8521,18.7743,18.7743,21400.0
2008-02-27 10:35:00,19.31,19.33,19.22,19.28,20200.0,18.7743,18.7938,18.6868,18.7452,20200.0
2008-02-27 10:40:00,19.27,19.3,19.27,19.3,11500.0,18.7355,18.7646,18.7355,18.7646,11500.0
2008-02-27 10:45:00,19.3,19.37,19.29,19.31,9600.0,18.7646,18.8327,18.7549,18.7743,9600.0
2008-02-27 10:50:00,19.32,19.32,19.3,19.32,7300.0,18.7841,18.7841,18.7646,18.7841,7300.0
2008-02-27 10:55:00,19.32,19.32,19.28,19.28,8500.0,18.7841,18.7841,18.7452,18.7452,8500.0
2008-02-27 11:00:00,19.29,19.3,19.26,19.28,10900.0,18.7549,18.7646,18.7257,18.7452,10900.0
2008-02-27 11:05:00,19.28,19.29,19.28,19.28,2600.0,18.7452,18.7549,18.7452,18.7452,2600.0
2008-02-27 11:10:00,19.28,19.29,19.27,19.27,4300.0,18.7452,18.7549,18.7355,18.7355,4300.0
2008-02-27 11:15:00,19.27,19.4,19.27,19.4,19100.0,18.7355,18.8618,18.7355,18.8618,19100.0
2008-02-27 11:20:00,19.38,19.38,19.31,19.33,10100.0,18.8424,18.8424,18.7743,18.7938,10100.0
2008-02-27 11:25:00,19.34,19.36,19.33,19.33,1100.0,18.8035,18.823,18.7938,18.7938,1100.0
2008-02-27 11:30:00,19.33,19.35,19.33,19.34,4200.0,18.7938,18.8132,18.7938,18.8035,4200.0
2008-02-27 11:35:00,19.35,19.36,19.34,19.35,7100.0,18.8132,18.823,18.8035,18.8132,7100.0
2008-02-27 11:40:00,19.36,19.37,19.33,19.35,18800.0,18.823,18.8327,18.7938,18.8132,18800.0
2008-02-27 11:45:00,19.34,19.36,19.34,19.34,10100.0,18.8035,18.823,18.8035,18.8035,10100.0
2008-02-27 11:50:00,19.36,19.36,19.34,19.35,4500.0,18.823,18.823,18.8035,18.8132,4500.0
2008-02-27 11:55:00,19.34,19.36,19.34,19.36,5700.0,18.8035,18.823,18.8035,18.823,5700.0
2008-02-27 12:00:00,19.36,19.4,19.34,19.4,4000.0,18.823,18.8618,18.8035,18.8618,4000.0
2008-02-27 12:05:00,19.37,19.41,19.37,19.37,600.0,18.8327,18.8716,18.8327,18.8327,600.0
2008-02-27 12:10:00,19.39,19.42,19.36,19.36,3500.0,18.8521,18.8813,18.823,18.823,3500.0
2008-02-27 12:15:00,19.38,19.38,19.38,19.38,400.0,18.8424,18.8424,18.8424,18.8424,400.0
2008-02-27 12:20:00,19.37,19.37,19.35,19.37,1000.0,18.8327,18.8327,18.8132,18.8327,1000.0
2008-02-27 12:25:00,19.35,19.36,19.34,19.35,1600.0,18.8132,18.823,18.8035,18.8132,1600.0
2008-02-27 12:30:00,19.35,19.35,19.31,19.35,15200.0,18.8132,18.8132,18.7743,18.8132,15200.0
2008-02-27 12:35:00,19.33,19.36,19.33,19.34,15600.0,18.7938,18.823,18.7938,18.8035,15600.0
2008-02-27 12:40:00,19.35,19.38,19.34,19.38,7900.0,18.8132,18.8424,18.8035,18.8424,7900.0
2008-02-27 12:45:00,19.39,19.39,19.33,19.35,1100.0,18.8521,18.8521,18.7938,18.8132,1100.0
2008-02-27 12:50:00,19.35,19.39,19.34,19.39,3400.0,18.8132,18.8521,18.8035,18.8521,3400.0
2008-02-27 12:55:00,19.37,19.39,19.37,19.39,500.0,18.8327,18.8521,18.8327,18.8521,500.0
2008-02-27 13:00:00,19.36,19.39,19.36,19.38,1000.0,18.823,18.8521,18.823,18.8424,1000.0
2008-02-27 13:05:00,19.38,19.38,19.36,19.36,1500.0,18.8424,18.8424,18.823,18.823,1500.0
2008-02-27 13:10:00,19.36,19.38,19.36,19.38,1900.0,18.823,18.8424,18.823,18.8424,1900.0
2008-02-27 13:15:00,19.39,19.39,19.35,19.35,1500.0,18.8521,18.8521,18.8132,18.8132,1500.0
2008-02-27 13:20:00,19.34,19.36,19.34,19.36,4500.0,18.8035,18.823,18.8035,18.823,4500.0
2008-02-27 13:25:00,19.35,19.37,19.34,19.35,3500.0,18.8132,18.8327,18.8035,18.8132,3500.0
2008-02-27 13:30:00,19.34,19.36,19.33,19.34,7000.0,18.8035,18.823,18.7938,18.8035,7000.0
2008-02-27 13:35:00,19.34,19.37,19.28,19.29,45500.0,18.8035,18.8327,18.7452,18.7549,45500.0
2008-02-27 13:40:00,19.28,19.31,19.27,19.31,2900.0,18.7452,18.7743,18.7355,18.7743,2900.0
2008-02-27 13:45:00,19.31,19.31,19.29,19.29,2400.0,18.7743,18.7743,18.7549,18.7549,2400.0
2008-02-27 13:50:00,19.3,19.31,19.3,19.3,2000.0,18.7646,18.7743,18.7646,18.7646,2000.0
2008-02-27 13:55:00,19.31,19.31,19.3,19.31,2100.0,18.7743,18.7743,18.7646,18.7743,2100.0
2008-02-27 14:00:00,19.31,19.31,19.29,19.3,4800.0,18.7743,18.7743,18.7549,18.7646,4800.0
2008-02-27 14:05:00,19.3,19.3,19.26,19.29,12200.0,18.7646,18.7646,18.7257,18.7549,12200.0
2008-02-27 14:10:00,19.29,19.29,19.27,19.28,20700.0,18.7549,18.7549,18.7355,18.7452,20700.0
2008-02-27 14:15:00,19.27,19.29,19.27,19.28,21900.0,18.7355,18.7549,18.7355,18.7452,21900.0
2008-02-27 14:20:00,19.28,19.28,19.26,19.28,6900.0,18.7452,18.7452,18.7257,18.7452,6900.0
2008-02-27 14:25:00,19.28,19.29,19.26,19.28,7900.0,18.7452,18.7549,18.7257,18.7452,7900.0
2008-02-27 14:30:00,19.28,19.29,19.26,19.28,30700.0,18.7452,18.7549,18.7257,18.7452,30700.0
2008-02-27 14:35:00,19.28,19.28,19.25,19.27,32600.0,18.7452,18.7452,18.716,18.7355,32600.0
2008-02-27 14:40:00,19.28,19.3,19.27,19.29,11400.0,18.7452,18.7646,18.7355,18.7549,11400.0
2008-02-27 14:45:00,19.3,19.3,19.28,19.29,4100.0,18.7646,18.7646,18.7452,18.7549,4100.0
2008-02-27 14:50:00,19.28,19.28,19.25,19.25,5200.0,18.7452,18.7452,18.716,18.716,5200.0
2008-02-27 14:55:00,19.25,19.3,19.25,19.29,9300.0,18.716,18.7646,18.716,18.7549,9300.0
2008-02-27 15:00:00,19.29,19.3,19.28,19.29,8000.0,18.7549,18.7646,18.7452,18.7549,8000.0
2008-02-27 15:05:00,19.29,19.3,19.28,19.28,4900.0,18.7549,18.7646,18.7452,18.7452,4900.0
2008-02-27 15:10:00,19.28,19.29,19.28,19.29,1800.0,18.7452,18.7549,18.7452,18.7549,1800.0
2008-02-27 15:15:00,19.28,19.3,19.28,19.3,2500.0,18.7452,18.7646,18.7452,18.7646,2500.0
2008-02-27 15:20:00,19.3,19.3,19.27,19.28,21000.0,18.7646,18.7646,18.7355,18.7452,21000.0
2008-02-27 15:25:00,19.28,19.31,19.28,19.31,10100.0,18.7452,18.7743,18.7452,18.7743,10100.0
2008-02-27 15:30:00,19.31,19.33,19.3,19.32,4800.0,18.7743,18.7938,18.7646,18.7841,4800.0
2008-02-27 15:35:00,19.32,19.36,19.31,19.35,6200.0,18.7841,18.823,18.7743,18.8132,6200.0
2008-02-27 15:40:00,19.34,19.34,19.31,19.32,10200.0,18.8035,18.8035,18.7743,18.7841,10200.0
2008-02-27 15:45:00,19.31,19.32,19.28,19.32,13900.0,18.7743,18.7841,18.7452,18.7841,13900.0
2008-02-27 15:50:00,19.32,19.34,19.3,19.33,19500.0,18.7841,18.8035,18.7646,18.7938,19500.0
2008-02-27 15:55:00,19.33,19.37,19.3,19.35,28400.0,18.7938,18.8327,18.7646,18.8132,28400.0
2008-02-28 09:30:00,19.16,19.19,19.14,19.17,12800.0,18.6285,18.6577,18.6091,18.6382,12800.0
2008-02-28 09:35:00,19.22,19.22,19.14,19.14,4000.0,18.6868,18.6868,18.6091,18.6091,4000.0
2008-02-28 09:40:00,19.15,19.23,19.15,19.15,2700.0,18.6188,18.6966,18.6188,18.6188,2700.0
2008-02-28 09:45:00,19.16,19.16,19.03,19.04,11200.0,18.6285,18.6285,18.5021,18.5118,11200.0
2008-02-28 09:50:00,19.04,19.09,19.01,19.04,14400.0,18.5118,18.5604,18.4827,18.5118,14400.0
2008-02-28 09:55:00,19.05,19.12,19.05,19.1,35100.0,18.5216,18.5896,18.5216,18.5702,35100.0
2008-02-28 10:00:00,19.1,19.11,19.07,19.09,43400.0,18.5702,18.5799,18.541,18.5604,43400.0
2008-02-28 10:05:00,19.11,19.12,19.04,19.1,16700.0,18.5799,18.5896,18.5118,18.5702,16700.0
2008-02-28 10:10:00,19.1,19.11,19.08,19.08,6100.0,18.5702,18.5799,18.5507,18.5507,6100.0
2008-02-28 10:15:00,19.09,19.1,19.08,19.09,13900.0,18.5604,18.5702,18.5507,18.5604,13900.0
2008-02-28 10:20:00,19.09,19.1,19.08,19.09,15300.0,18.5604,18.5702,18.5507,18.5604,15300.0
2008-02-28 10:25:00,19.08,19.1,19.08,19.1,6200.0,18.5507,18.5702,18.5507,18.5702,6200.0
2008-02-28 10:30:00,19.1,19.11,19.09,19.09,17600.0,18.5702,18.5799,18.5604,18.5604,17600.0
2008-02-28 10:35:00,19.1,19.12,19.07,19.1,10100.0,18.5702,18.5896,18.541,18.5702,10100.0
2008-02-28 10:40:00,19.12,19.13,19.1,19.1,3900.0,18.5896,18.5993,18.5702,18.5702,3900.0
2008-02-28 10:45:00,19.11,19.11,19.06,19.09,19000.0,18.5799,18.5799,18.5313,18.5604,19000.0
2008-02-28 10:50:00,19.09,19.11,19.08,19.1,30500.0,18.5604,18.5799,18.5507,18.5702,30500.0
2008-02-28 10:55:00,19.1,19.1,19.06,19.1,16500.0,18.5702,18.5702,18.5313,18.5702,16500.0
2008-02-28 11:00:00,19.09,19.1,19.06,19.07,12900.0,18.5604,18.5702,18.5313,18.541,12900.0
2008-02-28 11:05:00,19.06,19.09,19.02,19.05,41900.0,18.5313,18.5604,18.4924,18.5216,41900.0
2008-02-28 11:10:00,19.05,19.05,19.01,19.01,9800.0,18.5216,18.5216,18.4827,18.4827,9800.0
2008-02-28 11:15:00,19.0,19.02,19.0,19.0,1900.0,18.4729,18.4924,18.4729,18.4729,1900.0
2008-02-28 11:20:00,19.0,19.01,18.91,18.91,21200.0,18.4729,18.4827,18.3854,18.3854,21200.0
2008-02-28 11:25:00,18.9,18.9,18.81,18.82,4400.0,18.3757,18.3757,18.2882,18.2979,4400.0
2008-02-28 11:30:00,18.82,18.82,18.71,18.72,14200.0,18.2979,18.2979,18.191,18.2007,14200.0
2008-02-28 11:35:00,18.72,18.73,18.7,18.71,2500.0,18.2007,18.2104,18.1813,18.191,2500.0
2008-02-28 11:40:00,18.72,18.75,18.7,18.75,7600.0,18.2007,18.2299,18.1813,18.2299,7600.0
2008-02-28 11:45:00,18.74,18.74,18.7,18.7,5200.0,18.2202,18.2202,18.1813,18.1813,5200.0
2008-02-28 11:50:00,18.71,18.71,18.68,18.69,9000.0,18.191,18.191,18.1618,18.1715,9000.0
2008-02-28 11:55:00,18.69,18.7,18.58,18.6,13000.0,18.1715,18.1813,18.0646,18.084,13000.0
2008-02-28 12:00:00,18.6,18.62,18.58,18.61,7800.0,18.084,18.1035,18.0646,18.0938,7800.0
2008-02-28 12:05:00,18.62,18.71,18.61,18.71,6500.0,18.1035,18.191,18.0938,18.191,6500.0
2008-02-28 12:10:00,18.69,18.69,18.67,18.67,4000.0,18.1715,18.1715,18.1521,18.1521,4000.0
2008-02-28 12:15:00,18.67,18.67,18.63,18.65,5500.0,18.1521,18.1521,18.1132,18.1327,5500.0
2008-02-28 12:20:00,18.66,18.66,18.64,18.64,5000.0,18.1424,18.1424,18.1229,18.1229,5000.0
2008-02-28 12:25:00,18.64,18.64,18.61,18.64,3300.0,18.1229,18.1229,18.0938,18.1229,3300.0
2008-02-28 12:30:00,18.63,18.69,18.63,18.68,3200.0,18.1132,18.1715,18.1132,18.1618,3200.0
2008-02-28 12:35:00,18.68,18.71,18.65,18.71,15300.0,18.1618,18.191,18.1327,18.191,15300.0
2008-02-28 12:40:00,18.71,18.72,18.69,18.7,5000.0,18.191,18.2007,18.1715,18.1813,5000.0
2008-02-28 12:45:00,18.71,18.72,18.69,18.72,4800.0,18.191,18.2007,18.1715,18.2007,4800.0
2008-02-28 12:50:00,18.71,18.72,18.7,18.72,3800.0,18.191,18.2007,18.1813,18.2007,3800.0
2008-02-28 12:55:00,18.71,18.73,18.69,18.7,19500.0,18.191,18.2104,18.1715,18.1813,19500.0
2008-02-28 13:00:00,18.69,18.69,18.65,18.65,4500.0,18.1715,18.1715,18.1327,18.1327,4500.0
2008-02-28 13:05:00,18.66,18.67,18.65,18.67,4700.0,18.1424,18.1521,18.1327,18.1521,4700.0
2008-02-28 13:10:00,18.67,18.67,18.63,18.64,10600.0,18.1521,18.1521,18.1132,18.1229,10600.0
2008-02-28 13:15:00,18.64,18.69,18.61,18.64,17700.0,18.1229,18.1715,18.0938,18.1229,17700.0
2008-02-28 13:20:00,18.64,18.66,18.61,18.62,8800.0,18.1229,18.1424,18.0938,18.1035,8800.0
2008-02-28 13:25:00,18.62,18.63,18.56,18.56,8600.0,18.1035,18.1132,18.0451,18.0451,8600.0
2008-02-28 13:30:00,18.56,18.6,18.55,18.56,7600.0,18.0451,18.084,18.0354,18.0451,7600.0
2008-02-28 13:35:00,18.57,18.65,18.57,18.62,13800.0,18.0549,18.1327,18.0549,18.1035,13800.0
2008-02-28 13:40:00,18.61,18.61,18.55,18.57,14500.0,18.0938,18.0938,18.0354,18.0549,14500.0
2008-02-28 13:45:00,18.6,18.65,18.58,18.63,6100.0,18.084,18.1327,18.0646,18.1132,6100.0
2008-02-28 13:50:00,18.61,18.7,18.58,18.69,15900.0,18.0938,18.1813,18.0646,18.1715,15900.0
2008-02-28 13:55:00,18.69,18.7,18.65,18.7,10900.0,18.1715,18.1813,18.1327,18.1813,10900.0
2008-02-28 14:00:00,18.7,18.7,18.65,18.67,39700.0,18.1813,18.1813,18.1327,18.1521,39700.0
2008-02-28 14:05:00,18.68,18.68,18.64,18.66,8100.0,18.1618,18.1618,18.1229,18.1424,8100.0
2008-02-28 14:10:00,18.67,18.7,18.65,18.68,9200.0,18.1521,18.1813,18.1327,18.1618,9200.0
2008-02-28 14:15:00,18.65,18.7,18.65,18.69,64400.0,18.1327,18.1813,18.1327,18.1715,64400.0
2008-02-28 14:20:00,18.69,18.7,18.67,18.69,10100.0,18.1715,18.1813,18.1521,18.1715,10100.0
2008-02-28 14:25:00,18.7,18.7,18.69,18.7,7400.0,18.1813,18.1813,18.1715,18.1813,7400.0
2008-02-28 14:30:00,18.7,18.93,18.69,18.89,21800.0,18.1813,18.4049,18.1715,18.366,21800.0
2008-02-28 14:35:00,18.91,18.92,18.89,18.91,18600.0,18.3854,18.3952,18.366,18.3854,18600.0
2008-02-28 14:40:00,18.9,18.92,18.9,18.92,11300.0,18.3757,18.3952,18.3757,18.3952,11300.0
2008-02-28 14:45:00,18.93,19.0,18.9,18.96,13800.0,18.4049,18.4729,18.3757,18.4341,13800.0
2008-02-28 14:50:00,18.98,19.06,18.98,19.04,21100.0,18.4535,18.5313,18.4535,18.5118,21100.0
2008-02-28 14:55:00,19.05,19.07,18.99,19.0,17300.0,18.5216,18.541,18.4632,18.4729,17300.0
2008-02-28 15:00:00,19.01,19.01,18.85,18.92,19600.0,18.4827,18.4827,18.3271,18.3952,19600.0
2008-02-28 15:05:00,18.93,19.0,18.88,18.98,18400.0,18.4049,18.4729,18.3563,18.4535,18400.0
2008-02-28 15:10:00,18.98,19.0,18.97,19.0,13000.0,18.4535,18.4729,18.4438,18.4729,13000.0
2008-02-28 15:15:00,19.0,19.0,18.97,19.0,17500.0,18.4729,18.4729,18.4438,18.4729,17500.0
2008-02-28 15:20:00,18.97,18.98,18.89,18.9,8500.0,18.4438,18.4535,18.366,18.3757,8500.0
2008-02-28 15:25:00,18.9,18.92,18.88,18.92,11300.0,18.3757,18.3952,18.3563,18.3952,11300.0
2008-02-28 15:30:00,18.91,18.95,18.91,18.93,15700.0,18.3854,18.4243,18.3854,18.4049,15700.0
2008-02-28 15:35:00,18.93,18.94,18.92,18.93,5900.0,18.4049,18.4146,18.3952,18.4049,5900.0
2008-02-28 15:40:00,18.93,18.99,18.92,18.97,9000.0,18.4049,18.4632,18.3952,18.4438,9000.0
2008-02-28 15:45:00,18.98,18.98,18.92,18.93,8100.0,18.4535,18.4535,18.3952,18.4049,8100.0
2008-02-28 15:50:00,18.92,18.94,18.84,18.89,23900.0,18.3952,18.4146,18.3174,18.366,23900.0
2008-02-28 15:55:00,18.9,19.01,18.86,18.95,25700.0,18.3757,18.4827,18.3368,18.4243,25700.0
2008-02-29 09:30:00,20.01,20.07,19.36,19.8,88800.0,19.4549,19.5133,18.823,19.2507,88800.0
2008-02-29 09:35:00,19.8,19.98,19.74,19.88,97100.0,19.2507,19.4258,19.1924,19.3285,97100.0
2008-02-29 09:40:00,19.9,20.31,19.85,20.04,180500.0,19.348,19.7466,19.2994,19.4841,180500.0
2008-02-29 09:45:00,20.06,20.08,19.61,19.72,100700.0,19.5035,19.523,19.066,19.173,100700.0
2008-02-29 09:50:00,19.7,19.82,19.7,19.78,51300.0,19.1535,19.2702,19.1535,19.2313,51300.0
2008-02-29 09:55:00,19.79,19.95,19.7,19.8,104000.0,19.241,19.3966,19.1535,19.2507,104000.0
2008-02-29 10:00:00,19.79,19.85,19.76,19.8,53800.0,19.241,19.2994,19.2119,19.2507,53800.0
2008-02-29 10:05:00,19.8,19.84,19.79,19.8,29200.0,19.2507,19.2896,19.241,19.2507,29200.0
2008-02-29 10:10:00,19.8,19.83,19.77,19.8,53900.0,19.2507,19.2799,19.2216,19.2507,53900.0
2008-02-29 10:15:00,19.8,19.92,19.79,19.8,87800.0,19.2507,19.3674,19.241,19.2507,87800.0
2008-02-29 10:20:00,19.79,19.8,19.65,19.7,59600.0,19.241,19.2507,19.1049,19.1535,59600.0
2008-02-29 10:25:00,19.7,19.78,19.68,19.75,84700.0,19.1535,19.2313,19.1341,19.2021,84700.0
2008-02-29 10:30:00,19.75,19.77,19.73,19.77,21900.0,19.2021,19.2216,19.1827,19.2216,21900.0
2008-02-29 10:35:00,19.77,19.8,19.77,19.8,43900.0,19.2216,19.2507,19.2216,19.2507,43900.0
2008-02-29 10:40:00,19.79,19.83,19.79,19.82,13300.0,19.241,19.2799,19.241,19.2702,13300.0
2008-02-29 10:45:00,19.82,19.92,19.8,19.87,104000.0,19.2702,19.3674,19.2507,19.3188,104000.0
2008-02-29 10:50:00,19.89,19.92,19.88,19.9,20100.0,19.3383,19.3674,19.3285,19.348,20100.0
2008-02-29 10:55:00,19.92,20.0,19.9,19.97,51400.0,19.3674,19.4452,19.348,19.416,51400.0
2008-02-29 11:00:00,19.98,19.98,19.88,19.9,20500.0,19.4258,19.4258,19.3285,19.348,20500.0
2008-02-29 11:05:00,19.91,19.95,19.81,19.85,29100.0,19.3577,19.3966,19.2605,19.2994,29100.0
2008-02-29 11:10:00,19.83,19.85,19.74,19.83,56600.0,19.2799,19.2994,19.1924,19.2799,56600.0
2008-02-29 11:15:00,19.85,19.97,19.83,19.97,30800.0,19.2994,19.416,19.2799,19.416,30800.0
2008-02-29 11:20:00,19.98,20.05,19.96,20.02,42600.0,19.4258,19.4938,19.4063,19.4646,42600.0
2008-02-29 11:25:00,20.02,20.05,20.0,20.03,28200.0,19.4646,19.4938,19.4452,19.4744,28200.0
2008-02-29 11:30:00,20.01,20.05,20.0,20.05,42400.0,19.4549,19.4938,19.4452,19.4938,42400.0
2008-02-29 11:35:00,20.04,20.05,20.02,20.03,22300.0,19.4841,19.4938,19.4646,19.4744,22300.0
2008-02-29 11:40:00,20.05,20.05,20.01,20.04,11200.0,19.4938,19.4938,19.4549,19.4841,11200.0
2008-02-29 11:45:00,20.04,20.05,20.03,20.05,28300.0,19.4841,19.4938,19.4744,19.4938,28300.0
2008-02-29 11:50:00,20.04,20.17,20.04,20.12,54300.0,19.4841,19.6105,19.4841,19.5619,54300.0
2008-02-29 11:55:00,20.12,20.29,20.09,20.23,80400.0,19.5619,19.7272,19.5327,19.6688,80400.0
2008-02-29 12:00:00,20.23,20.29,20.18,20.27,96300.0,19.6688,19.7272,19.6202,19.7077,96300.0
2008-02-29 12:05:00,20.26,20.4,20.26,20.34,84200.0,19.698,19.8341,19.698,19.7758,84200.0
2008-02-29 12:10:00,20.34,20.37,20.25,20.32,61400.0,19.7758,19.8049,19.6883,19.7563,61400.0
2008-02-29 12:15:00,20.32,20.34,20.24,20.31,60600.0,19.7563,19.7758,19.6785,19.7466,60600.0
2008-02-29 12:20:00,20.31,20.34,20.18,20.18,31000.0,19.7466,19.7758,19.6202,19.6202,31000.0
2008-02-29 12:25:00,20.2,20.25,20.18,20.22,48700.0,19.6397,19.6883,19.6202,19.6591,48700.0
2008-02-29 12:30:00,20.22,20.24,20.18,20.21,18500.0,19.6591,19.6785,19.6202,19.6494,18500.0
2008-02-29 12:35:00,20.21,20.28,20.2,20.27,16000.0,19.6494,19.7174,19.6397,19.7077,16000.0
2008-02-29 12:40:00,20.27,20.28,20.25,20.27,8200.0,19.7077,19.7174,19.6883,19.7077,8200.0
2008-02-29 12:45:00,20.27,20.28,20.26,20.26,12300.0,19.7077,19.7174,19.698,19.698,12300.0
2008-02-29 12:50:00,20.28,20.32,20.25,20.28,83800.0,19.7174,19.7563,19.6883,19.7174,83800.0
2008-02-29 12:55:00,20.28,20.32,20.27,20.3,18100.0,19.7174,19.7563,19.7077,19.7369,18100.0
2008-02-29 13:00:00,20.3,20.33,20.3,20.33,19400.0,19.7369,19.766,19.7369,19.766,19400.0
2008-02-29 13:05:00,20.33,20.37,20.32,20.32,24300.0,19.766,19.8049,19.7563,19.7563,24300.0
2008-02-29 13:10:00,20.36,20.37,20.34,20.37,18400.0,19.7952,19.8049,19.7758,19.8049,18400.0
2008-02-29 13:15:00,20.37,20.39,20.35,20.36,18700.0,19.8049,19.8244,19.7855,19.7952,18700.0
2008-02-29 13:20:00,20.34,20.38,20.33,20.37,13600.0,19.7758,19.8147,19.766,19.8049,13600.0
2008-02-29 13:25:00,20.37,20.4,20.33,20.4,29500.0,19.8049,19.8341,19.766,19.8341,29500.0
2008-02-29 13:30:00,20.4,20.4,20.36,20.39,14400.0,19.8341,19.8341,19.7952,19.8244,14400.0
2008-02-29 13:35:00,20.39,20.4,20.37,20.4,13700.0,19.8244,19.8341,19.8049,19.8341,13700.0
2008-02-29 13:40:00,20.4,20.47,20.35,20.47,28300.0,19.8341,19.9022,19.7855,19.9022,28300.0
2008-02-29 13:45:00,20.46,20.5,20.43,20.47,33900.0,19.8924,19.9313,19.8633,19.9022,33900.0
2008-02-29 13:50:00,20.46,20.5,20.42,20.44,55300.0,19.8924,19.9313,19.8536,19.873,55300.0
2008-02-29 13:55:00,20.44,20.47,20.4,20.45,34600.0,19.873,19.9022,19.8341,19.8827,34600.0
2008-02-29 14:00:00,20.44,20.44,20.32,20.35,29800.0,19.873,19.873,19.7563,19.7855,29800.0
2008-02-29 14:05:00,20.35,20.38,20.34,20.38,14000.0,19.7855,19.8147,19.7758,19.8147,14000.0
2008-02-29 14:10:00,20.38,20.44,20.37,20.39,10700.0,19.8147,19.873,19.8049,19.8244,10700.0
2008-02-29 14:15:00,20.4,20.44,20.4,20.44,14600.0,19.8341,19.873,19.8341,19.873,14600.0
2008-02-29 14:20:00,20.44,20.44,20.42,20.43,8700.0,19.873,19.873,19.8536,19.8633,8700.0
2008-02-29 14:25:00,20.44,20.44,20.38,20.38,12200.0,19.873,19.873,19.8147,19.8147,12200.0
2008-02-29 14:30:00,20.38,20.4,20.38,20.39,7800.0,19.8147,19.8341,19.8147,19.8244,7800.0
2008-02-29 14:35:00,20.39,20.4,20.39,20.39,18800.0,19.8244,19.8341,19.8244,19.8244,18800.0
2008-02-29 14:40:00,20.4,20.4,20.39,20.4,19800.0,19.8341,19.8341,19.8244,19.8341,19800.0
2008-02-29 14:45:00,20.4,20.4,20.39,20.4,15400.0,19.8341,19.8341,19.8244,19.8341,15400.0
2008-02-29 14:50:00,20.39,20.4,20.39,20.4,7100.0,19.8244,19.8341,19.8244,19.8341,7100.0
2008-02-29 14:55:00,20.4,20.4,20.28,20.3,51300.0,19.8341,19.8341,19.7174,19.7369,51300.0
2008-02-29 15:00:00,20.31,20.33,20.31,20.33,13400.0,19.7466,19.766,19.7466,19.766,13400.0
2008-02-29 15:05:00,20.33,20.35,20.29,20.3,16500.0,19.766,19.7855,19.7272,19.7369,16500.0
2008-02-29 15:10:00,20.3,20.33,20.2,20.3,26500.0,19.7369,19.766,19.6397,19.7369,26500.0
2008-02-29 15:15:00,20.3,20.32,20.28,20.3,20800.0,19.7369,19.7563,19.7174,19.7369,20800.0
2008-02-29 15:20:00,20.31,20.38,20.3,20.38,17800.0,19.7466,19.8147,19.7369,19.8147,17800.0
2008-02-29 15:25:00,20.37,20.4,20.36,20.36,17700.0,19.8049,19.8341,19.7952,19.7952,17700.0
2008-02-29 15:30:00,20.36,20.37,20.32,20.34,17800.0,19.7952,19.8049,19.7563,19.7758,17800.0
2008-02-29 15:35:00,20.34,20.34,20.3,20.3,18300.0,19.7758,19.7758,19.7369,19.7369,18300.0
2008-02-29 15:40:00,20.3,20.31,20.19,20.21,88700.0,19.7369,19.7466,19.6299,19.6494,88700.0
2008-02-29 15:45:00,20.21,20.22,20.0,20.06,108000.0,19.6494,19.6591,19.4452,19.5035,108000.0
2008-02-29 15:50:00,20.06,20.08,20.04,20.07,36400.0,19.5035,19.523,19.4841,19.5133,36400.0
2008-02-29 15:55:00,20.07,20.2,20.03,20.15,146600.0,19.5133,19.6397,19.4744,19.591,146600.0
2008-03-03 09:30:00,20.13,20.13,19.72,19.77,45300.0,19.5716,19.5716,19.173,19.2216,45300.0
2008-03-03 09:35:00,19.83,19.9,19.76,19.86,12600.0,19.2799,19.348,19.2119,19.3091,12600.0
2008-03-03 09:40:00,19.86,19.88,19.83,19.87,10100.0,19.3091,19.3285,19.2799,19.3188,10100.0
2008-03-03 09:45:00,19.85,19.96,19.84,19.96,18100.0,19.2994,19.4063,19.2896,19.4063,18100.0
2008-03-03 09:50:00,19.96,19.96,19.85,19.85,8800.0,19.4063,19.4063,19.2994,19.2994,8800.0
2008-03-03 09:55:00,19.86,19.86,19.83,19.84,10500.0,19.3091,19.3091,19.2799,19.2896,10500.0
2008-03-03 10:00:00,19.84,20.03,19.84,19.93,16400.0,19.2896,19.4744,19.2896,19.3771,16400.0
2008-03-03 10:05:00,19.94,19.99,19.94,19.95,17800.0,19.3869,19.4355,19.3869,19.3966,17800.0
2008-03-03 10:10:00,19.96,20.14,19.96,20.14,9000.0,19.4063,19.5813,19.4063,19.5813,9000.0
2008-03-03 10:15:00,20.13,20.17,20.04,20.04,13900.0,19.5716,19.6105,19.4841,19.4841,13900.0
2008-03-03 10:20:00,20.05,20.05,19.95,19.95,19600.0,19.4938,19.4938,19.3966,19.3966,19600.0
2008-03-03 10:25:00,19.96,19.97,19.92,19.93,11100.0,19.4063,19.416,19.3674,19.3771,11100.0
2008-03-03 10:30:00,19.94,19.96,19.87,19.96,25400.0,19.3869,19.4063,19.3188,19.4063,25400.0
2008-03-03 10:35:00,19.96,19.98,19.9,19.92,14800.0,19.4063,19.4258,19.348,19.3674,14800.0
2008-03-03 10:40:00,19.92,19.94,19.91,19.91,14800.0,19.3674,19.3869,19.3577,19.3577,14800.0
2008-03-03 10:45:00,19.91,19.95,19.9,19.95,21300.0,19.3577,19.3966,19.348,19.3966,21300.0
2008-03-03 10:50:00,19.94,19.96,19.94,19.96,13500.0,19.3869,19.4063,19.3869,19.4063,13500.0
2008-03-03 10:55:00,19.95,19.97,19.92,19.95,15200.0,19.3966,19.416,19.3674,19.3966,15200.0
2008-03-03 11:00:00,19.95,19.95,19.91,19.93,10900.0,19.3966,19.3966,19.3577,19.3771,10900.0
2008-03-03 11:05:00,19.93,19.96,19.92,19.96,9100.0,19.3771,19.4063,19.3674,19.4063,9100.0
2008-03-03 11:10:00,19.96,19.98,19.93,19.93,12100.0,19.4063,19.4258,19.3771,19.3771,12100.0
2008-03-03 11:15:00,19.94,19.96,19.93,19.96,8800.0,19.3869,19.4063,19.3771,19.4063,8800.0
2008-03-03 11:20:00,19.96,19.96,19.93,19.96,15200.0,19.4063,19.4063,19.3771,19.4063,15200.0
2008-03-03 11:25:00,19.96,20.0,19.96,20.0,8700.0,19.4063,19.4452,19.4063,19.4452,8700.0
2008-03-03 11:30:00,20.0,20.03,19.99,20.02,15200.0,19.4452,19.4744,19.4355,19.4646,15200.0
2008-03-03 11:35:00,20.03,20.1,20.01,20.05,16800.0,19.4744,19.5424,19.4549,19.4938,16800.0
2008-03-03 11:40:00,20.07,20.07,20.01,20.01,9600.0,19.5133,19.5133,19.4549,19.4549,9600.0
2008-03-03 11:45:00,20.02,20.02,20.0,20.01,11000.0,19.4646,19.4646,19.4452,19.4549,11000.0
2008-03-03 11:50:00,20.02,20.1,20.01,20.1,14200.0,19.4646,19.5424,19.4549,19.5424,14200.0
2008-03-03 11:55:00,20.1,20.1,20.04,20.05,10400.0,19.5424,19.5424,19.4841,19.4938,10400.0
2008-03-03 12:00:00,20.06,20.06,20.01,20.01,6500.0,19.5035,19.5035,19.4549,19.4549,6500.0
2008-03-03 12:05:00,20.02,20.02,19.97,19.98,7700.0,19.4646,19.4646,19.416,19.4258,7700.0
2008-03-03 12:10:00,19.97,19.98,19.95,19.97,139300.0,19.416,19.4258,19.3966,19.416,139300.0
2008-03-03 12:15:00,19.97,19.97,19.95,19.97,11000.0,19.416,19.416,19.3966,19.416,11000.0
2008-03-03 12:20:00,19.98,20.05,19.98,20.05,11300.0,19.4258,19.4938,19.4258,19.4938,11300.0
2008-03-03 12:25:00,20.05,20.05,19.96,19.97,14300.0,19.4938,19.4938,19.4063,19.416,14300.0
2008-03-03 12:30:00,19.97,19.97,19.96,19.97,13900.0,19.416,19.416,19.4063,19.416,13900.0
2008-03-03 12:35:00,19.97,19.99,19.96,19.99,19600.0,19.416,19.4355,19.4063,19.4355,19600.0
2008-03-03 12:40:00,19.99,20.0,19.97,19.97,14900.0,19.4355,19.4452,19.416,19.416,14900.0
2008-03-03 12:45:00,19.97,19.97,19.95,19.96,20900.0,19.416,19.416,19.3966,19.4063,20900.0
2008-03-03 12:50:00,19.97,19.99,19.97,19.98,5200.0,19.416,19.4355,19.416,19.4258,5200.0
2008-03-03 12:55:00,19.98,19.99,19.97,19.98,7300.0,19.4258,19.4355,19.416,19.4258,7300.0
2008-03-03 13:00:00,19.98,20.0,19.97,20.0,8300.0,19.4258,19.4452,19.416,19.4452,8300.0
2008-03-03 13:05:00,20.0,20.0,19.99,20.0,11600.0,19.4452,19.4452,19.4355,19.4452,11600.0
2008-03-03 13:10:00,19.99,20.0,19.98,19.99,20800.0,19.4355,19.4452,19.4258,19.4355,20800.0
2008-03-03 13:15:00,19.99,20.0,19.95,19.95,16400.0,19.4355,19.4452,19.3966,19.3966,16400.0
2008-03-03 13:20:00,19.95,19.97,19.94,19.97,16700.0,19.3966,19.416,19.3869,19.416,16700.0
2008-03-03 13:25:00,19.99,20.01,19.98,20.01,9000.0,19.4355,19.4549,19.4258,19.4549,9000.0
2008-03-03 13:30:00,20.0,20.01,19.97,19.98,11400.0,19.4452,19.4549,19.416,19.4258,11400.0
2008-03-03 13:35:00,19.99,20.01,19.98,20.01,7600.0,19.4355,19.4549,19.4258,19.4549,7600.0
2008-03-03 13:40:00,20.01,20.01,19.98,19.99,7100.0,19.4549,19.4549,19.4258,19.4355,7100.0
2008-03-03 13:45:00,20.0,20.05,19.99,20.05,15200.0,19.4452,19.4938,19.4355,19.4938,15200.0
2008-03-03 13:50:00,20.05,20.06,20.0,20.0,12100.0,19.4938,19.5035,19.4452,19.4452,12100.0
2008-03-03 13:55:00,19.99,20.02,19.98,19.99,10800.0,19.4355,19.4646,19.4258,19.4355,10800.0
2008-03-03 14:00:00,19.99,19.99,19.95,19.97,14500.0,19.4355,19.4355,19.3966,19.416,14500.0
2008-03-03 14:05:00,19.96,19.97,19.94,19.96,9800.0,19.4063,19.416,19.3869,19.4063,9800.0
2008-03-03 14:10:00,19.97,19.99,19.96,19.98,10400.0,19.416,19.4355,19.4063,19.4258,10400.0
2008-03-03 14:15:00,19.99,19.99,19.93,19.94,23800.0,19.4355,19.4355,19.3771,19.3869,23800.0
2008-03-03 14:20:00,19.93,19.93,19.9,19.9,17800.0,19.3771,19.3771,19.348,19.348,17800.0
2008-03-03 14:25:00,19.9,19.93,19.87,19.93,14700.0,19.348,19.3771,19.3188,19.3771,14700.0
2008-03-03 14:30:00,19.93,19.93,19.86,19.86,25900.0,19.3771,19.3771,19.3091,19.3091,25900.0
2008-03-03 14:35:00,19.86,19.86,19.81,19.81,16800.0,19.3091,19.3091,19.2605,19.2605,16800.0
2008-03-03 14:40:00,19.81,19.82,19.76,19.76,25700.0,19.2605,19.2702,19.2119,19.2119,25700.0
2008-03-03 14:45:00,19.76,19.76,19.66,19.66,19400.0,19.2119,19.2119,19.1146,19.1146,19400.0
2008-03-03 14:50:00,19.65,19.65,19.54,19.54,22500.0,19.1049,19.1049,18.998,18.998,22500.0
2008-03-03 14:55:00,19.54,19.54,19.49,19.51,21300.0,18.998,18.998,18.9493,18.9688,21300.0
2008-03-03 15:00:00,19.51,19.54,19.51,19.51,24400.0,18.9688,18.998,18.9688,18.9688,24400.0
2008-03-03 15:05:00,19.5,19.53,19.5,19.51,19000.0,18.9591,18.9882,18.9591,18.9688,19000.0
2008-03-03 15:10:00,19.51,19.52,19.5,19.52,21400.0,18.9688,18.9785,18.9591,18.9785,21400.0
2008-03-03 15:15:00,19.52,19.53,19.5,19.53,18500.0,18.9785,18.9882,18.9591,18.9882,18500.0
2008-03-03 15:20:00,19.53,19.53,19.47,19.47,22700.0,18.9882,18.9882,18.9299,18.9299,22700.0
2008-03-03 15:25:00,19.47,19.47,19.4,19.43,21000.0,18.9299,18.9299,18.8618,18.891,21000.0
2008-03-03 15:30:00,19.43,19.48,19.41,19.48,15300.0,18.891,18.9396,18.8716,18.9396,15300.0
2008-03-03 15:35:00,19.47,19.48,19.46,19.47,19600.0,18.9299,18.9396,18.9202,18.9299,19600.0
2008-03-03 15:40:00,19.47,19.48,19.4,19.43,43100.0,18.9299,18.9396,18.8618,18.891,43100.0
2008-03-03 15:45:00,19.43,19.45,19.41,19.45,15900.0,18.891,18.9105,18.8716,18.9105,15900.0
2008-03-03 15:50:00,19.45,19.58,19.45,19.58,29700.0,18.9105,19.0369,18.9105,19.0369,29700.0
2008-03-03 15:55:00,19.56,19.65,19.56,19.65,18500.0,19.0174,19.1049,19.0174,19.1049,18500.0
2008-03-04 09:30:00,19.43,19.7,19.15,19.2,20000.0,18.891,19.1535,18.6188,18.6674,20000.0
2008-03-04 09:35:00,19.21,19.35,19.16,19.28,9500.0,18.6771,18.8132,18.6285,18.7452,9500.0
2008-03-04 09:40:00,19.29,19.36,19.25,19.25,36600.0,18.7549,18.823,18.716,18.716,36600.0
2008-03-04 09:45:00,19.25,19.28,19.19,19.25,11500.0,18.716,18.7452,18.6577,18.716,11500.0
2008-03-04 09:50:00,19.25,19.34,19.25,19.28,12600.0,18.716,18.8035,18.716,18.7452,12600.0
2008-03-04 09:55:00,19.28,19.3,19.25,19.26,10800.0,18.7452,18.7646,18.716,18.7257,10800.0
2008-03-04 10:00:00,19.25,19.3,19.24,19.25,16700.0,18.716,18.7646,18.7063,18.716,16700.0
2008-03-04 10:05:00,19.25,19.25,19.22,19.23,28600.0,18.716,18.716,18.6868,18.6966,28600.0
2008-03-04 10:10:00,19.24,19.25,19.23,19.23,7600.0,18.7063,18.716,18.6966,18.6966,7600.0
2008-03-04 10:15:00,19.24,19.24,19.22,19.22,12100.0,18.7063,18.7063,18.6868,18.6868,12100.0
2008-03-04 10:20:00,19.23,19.36,19.23,19.29,10900.0,18.6966,18.823,18.6966,18.7549,10900.0
2008-03-04 10:25:00,19.28,19.29,19.17,19.24,27100.0,18.7452,18.7549,18.6382,18.7063,27100.0
2008-03-04 10:30:00,19.22,19.23,19.21,19.22,10000.0,18.6868,18.6966,18.6771,18.6868,10000.0
2008-03-04 10:35:00,19.22,19.27,19.2,19.25,13100.0,18.6868,18.7355,18.6674,18.716,13100.0
2008-03-04 10:40:00,19.26,19.29,19.25,19.28,31400.0,18.7257,18.7549,18.716,18.7452,31400.0
2008-03-04 10:45:00,19.28,19.3,19.22,19.22,20500.0,18.7452,18.7646,18.6868,18.6868,20500.0
2008-03-04 10:50:00,19.22,19.23,19.14,19.17,31800.0,18.6868,18.6966,18.6091,18.6382,31800.0
2008-03-04 10:55:00,19.17,19.19,19.12,19.18,17700.0,18.6382,18.6577,18.5896,18.6479,17700.0
2008-03-04 11:00:00,19.17,19.17,19.15,19.17,14200.0,18.6382,18.6382,18.6188,18.6382,14200.0
2008-03-04 11:05:00,19.17,19.18,19.13,19.14,31100.0,18.6382,18.6479,18.5993,18.6091,31100.0
2008-03-04 11:10:00,19.16,19.18,19.09,19.11,22200.0,18.6285,18.6479,18.5604,18.5799,22200.0
2008-03-04 11:15:00,19.12,19.23,19.09,19.23,13600.0,18.5896,18.6966,18.5604,18.6966,13600.0
2008-03-04 11:20:00,19.21,19.24,19.2,19.22,8300.0,18.6771,18.7063,18.6674,18.6868,8300.0
2008-03-04 11:25:00,19.22,19.24,19.17,19.22,12000.0,18.6868,18.7063,18.6382,18.6868,12000.0
2008-03-04 11:30:00,19.23,19.25,19.13,19.13,6400.0,18.6966,18.716,18.5993,18.5993,6400.0
2008-03-04 11:35:00,19.13,19.14,19.11,19.14,17000.0,18.5993,18.6091,18.5799,18.6091,17000.0
2008-03-04 11:40:00,19.14,19.14,19.1,19.1,15100.0,18.6091,18.6091,18.5702,18.5702,15100.0
2008-03-04 11:45:00,19.1,19.11,19.08,19.09,22100.0,18.5702,18.5799,18.5507,18.5604,22100.0
2008-03-04 11:50:00,19.08,19.09,19.06,19.06,11700.0,18.5507,18.5604,18.5313,18.5313,11700.0
2008-03-04 11:55:00,19.07,19.07,19.05,19.06,12300.0,18.541,18.541,18.5216,18.5313,12300.0
2008-03-04 12:00:00,19.05,19.1,19.05,19.1,3900.0,18.5216,18.5702,18.5216,18.5702,3900.0
2008-03-04 12:05:00,19.1,19.12,19.09,19.12,6100.0,18.5702,18.5896,18.5604,18.5896,6100.0
2008-03-04 12:10:00,19.14,19.14,19.11,19.13,13300.0,18.6091,18.6091,18.5799,18.5993,13300.0
2008-03-04 12:15:00,19.13,19.14,19.06,19.08,8800.0,18.5993,18.6091,18.5313,18.5507,8800.0
2008-03-04 12:20:00,19.09,19.11,19.08,19.09,7100.0,18.5604,18.5799,18.5507,18.5604,7100.0
2008-03-04 12:25:00,19.09,19.12,19.08,19.12,9200.0,18.5604,18.5896,18.5507,18.5896,9200.0
2008-03-04 12:30:00,19.12,19.14,19.11,19.14,5800.0,18.5896,18.6091,18.5799,18.6091,5800.0
2008-03-04 12:35:00,19.14,19.14,19.13,19.14,2100.0,18.6091,18.6091,18.5993,18.6091,2100.0
2008-03-04 12:40:00,19.14,19.16,19.14,19.15,8400.0,18.6091,18.6285,18.6091,18.6188,8400.0
2008-03-04 12:45:00,19.16,19.16,19.14,19.15,5000.0,18.6285,18.6285,18.6091,18.6188,5000.0
2008-03-04 12:50:00,19.14,19.16,19.14,19.15,4500.0,18.6091,18.6285,18.6091,18.6188,4500.0
2008-03-04 12:55:00,19.15,19.16,19.07,19.09,10200.0,18.6188,18.6285,18.541,18.5604,10200.0
2008-03-04 13:00:00,19.09,19.1,19.05,19.05,13500.0,18.5604,18.5702,18.5216,18.5216,13500.0
2008-03-04 13:05:00,19.06,19.1,19.06,19.1,6500.0,18.5313,18.5702,18.5313,18.5702,6500.0
2008-03-04 13:10:00,19.09,19.18,19.09,19.18,13200.0,18.5604,18.6479,18.5604,18.6479,13200.0
2008-03-04 13:15:00,19.18,19.21,19.18,19.19,8800.0,18.6479,18.6771,18.6479,18.6577,8800.0
2008-03-04 13:20:00,19.2,19.2,19.19,19.2,3800.0,18.6674,18.6674,18.6577,18.6674,3800.0
2008-03-04 13:25:00,19.2,19.24,19.2,19.23,16300.0,18.6674,18.7063,18.6674,18.6966,16300.0
2008-03-04 13:30:00,19.24,19.24,19.22,19.23,20000.0,18.7063,18.7063,18.6868,18.6966,20000.0
2008-03-04 13:35:00,19.21,19.21,19.11,19.13,25100.0,18.6771,18.6771,18.5799,18.5993,25100.0
2008-03-04 13:40:00,19.13,19.14,19.12,19.14,5600.0,18.5993,18.6091,18.5896,18.6091,5600.0
2008-03-04 13:45:00,19.14,19.16,19.12,19.14,3000.0,18.6091,18.6285,18.5896,18.6091,3000.0
2008-03-04 13:50:00,19.14,19.18,19.13,19.18,7300.0,18.6091,18.6479,18.5993,18.6479,7300.0
2008-03-04 13:55:00,19.19,19.28,19.19,19.25,30200.0,18.6577,18.7452,18.6577,18.716,30200.0
2008-03-04 14:00:00,19.26,19.27,19.17,19.23,23900.0,18.7257,18.7355,18.6382,18.6966,23900.0
2008-03-04 14:05:00,19.21,19.22,19.18,19.21,22600.0,18.6771,18.6868,18.6479,18.6771,22600.0
2008-03-04 14:10:00,19.19,19.22,19.18,19.22,6400.0,18.6577,18.6868,18.6479,18.6868,6400.0
2008-03-04 14:15:00,19.21,19.23,19.18,19.22,3800.0,18.6771,18.6966,18.6479,18.6868,3800.0
2008-03-04 14:20:00,19.23,19.26,19.16,19.19,16800.0,18.6966,18.7257,18.6285,18.6577,16800.0
2008-03-04 14:25:00,19.2,19.23,19.18,19.2,9800.0,18.6674,18.6966,18.6479,18.6674,9800.0
2008-03-04 14:30:00,19.19,19.22,19.16,19.2,6400.0,18.6577,18.6868,18.6285,18.6674,6400.0
2008-03-04 14:35:00,19.19,19.19,19.16,19.17,4300.0,18.6577,18.6577,18.6285,18.6382,4300.0
2008-03-04 14:40:00,19.18,19.24,19.17,19.22,23400.0,18.6479,18.7063,18.6382,18.6868,23400.0
2008-03-04 14:45:00,19.22,19.28,19.21,19.27,15200.0,18.6868,18.7452,18.6771,18.7355,15200.0
2008-03-04 14:50:00,19.27,19.27,19.21,19.23,23900.0,18.7355,18.7355,18.6771,18.6966,23900.0
2008-03-04 14:55:00,19.22,19.25,19.2,19.24,11600.0,18.6868,18.716,18.6674,18.7063,11600.0
2008-03-04 15:00:00,19.23,19.31,19.21,19.3,27800.0,18.6966,18.7743,18.6771,18.7646,27800.0
2008-03-04 15:05:00,19.3,19.35,19.28,19.31,26500.0,18.7646,18.8132,18.7452,18.7743,26500.0
2008-03-04 15:10:00,19.31,19.32,19.28,19.31,17100.0,18.7743,18.7841,18.7452,18.7743,17100.0
2008-03-04 15:15:00,19.32,19.4,19.31,19.4,19700.0,18.7841,18.8618,18.7743,18.8618,19700.0
2008-03-04 15:20:00,19.4,19.46,19.4,19.45,17600.0,18.8618,18.9202,18.8618,18.9105,17600.0
2008-03-04 15:25:00,19.45,19.45,19.39,19.42,11600.0,18.9105,18.9105,18.8521,18.8813,11600.0
2008-03-04 15:30:00,19.42,19.44,19.39,19.44,27600.0,18.8813,18.9007,18.8521,18.9007,27600.0
2008-03-04 15:35:00,19.44,19.55,19.44,19.55,12900.0,18.9007,19.0077,18.9007,19.0077,12900.0
2008-03-04 15:40:00,19.54,19.55,19.53,19.54,18000.0,18.998,19.0077,18.9882,18.998,18000.0
2008-03-04 15:45:00,19.54,19.58,19.52,19.55,16900.0,18.998,19.0369,18.9785,19.0077,16900.0
2008-03-04 15:50:00,19.54,19.58,19.53,19.58,21800.0,18.998,19.0369,18.9882,19.0369,21800.0
2008-03-04 15:55:00,19.58,19.75,19.54,19.56,93100.0,19.0369,19.2021,18.998,19.0174,93100.0
2008-03-05 09:30:00,19.98,19.98,19.61,19.66,13500.0,19.4258,19.4258,19.066,19.1146,13500.0
2008-03-05 09:35:00,19.7,19.75,19.66,19.71,7200.0,19.1535,19.2021,19.1146,19.1632,7200.0
2008-03-05 09:40:00,19.7,19.7,19.4,19.47,9600.0,19.1535,19.1535,18.8618,18.9299,9600.0
2008-03-05 09:45:00,19.46,19.61,19.46,19.61,7000.0,18.9202,19.066,18.9202,19.066,7000.0
2008-03-05 09:50:00,19.59,19.59,19.46,19.46,10200.0,19.0466,19.0466,18.9202,18.9202,10200.0
2008-03-05 09:55:00,19.46,19.5,19.45,19.5,4300.0,18.9202,18.9591,18.9105,18.9591,4300.0
2008-03-05 10:00:00,19.49,19.56,19.43,19.47,12700.0,18.9493,19.0174,18.891,18.9299,12700.0
2008-03-05 10:05:00,19.44,19.49,19.44,19.49,6800.0,18.9007,18.9493,18.9007,18.9493,6800.0
2008-03-05 10:10:00,19.49,19.53,19.47,19.51,5200.0,18.9493,18.9882,18.9299,18.9688,5200.0
2008-03-05 10:15:00,19.51,19.51,19.43,19.46,8900.0,18.9688,18.9688,18.891,18.9202,8900.0
2008-03-05 10:20:00,19.45,19.47,19.4,19.41,8900.0,18.9105,18.9299,18.8618,18.8716,8900.0
2008-03-05 10:25:00,19.41,19.42,19.4,19.42,5600.0,18.8716,18.8813,18.8618,18.8813,5600.0
2008-03-05 10:30:00,19.41,19.42,19.28,19.29,20600.0,18.8716,18.8813,18.7452,18.7549,20600.0
2008-03-05 10:35:00,19.28,19.32,19.26,19.27,10500.0,18.7452,18.7841,18.7257,18.7355,10500.0
2008-03-05 10:40:00,19.26,19.27,19.26,19.26,5400.0,18.7257,18.7355,18.7257,18.7257,5400.0
2008-03-05 10:45:00,19.27,19.27,19.25,19.26,5500.0,18.7355,18.7355,18.716,18.7257,5500.0
2008-03-05 10:50:00,19.27,19.32,19.27,19.31,9500.0,18.7355,18.7841,18.7355,18.7743,9500.0
2008-03-05 10:55:00,19.3,19.3,19.26,19.27,9100.0,18.7646,18.7646,18.7257,18.7355,9100.0
2008-03-05 11:00:00,19.26,19.32,19.24,19.32,6600.0,18.7257,18.7841,18.7063,18.7841,6600.0
2008-03-05 11:05:00,19.32,19.39,19.3,19.37,4600.0,18.7841,18.8521,18.7646,18.8327,4600.0
2008-03-05 11:10:00,19.39,19.51,19.39,19.45,9500.0,18.8521,18.9688,18.8521,18.9105,9500.0
2008-03-05 11:15:00,19.43,19.43,19.36,19.36,5400.0,18.891,18.891,18.823,18.823,5400.0
2008-03-05 11:20:00,19.37,19.37,19.31,19.31,2600.0,18.8327,18.8327,18.7743,18.7743,2600.0
2008-03-05 11:25:00,19.33,19.37,19.31,19.36,4600.0,18.7938,18.8327,18.7743,18.823,4600.0
2008-03-05 11:30:00,19.36,19.37,19.34,19.37,1900.0,18.823,18.8327,18.8035,18.8327,1900.0
2008-03-05 11:35:00,19.37,19.37,19.32,19.34,2400.0,18.8327,18.8327,18.7841,18.8035,2400.0
2008-03-05 11:40:00,19.34,19.38,19.33,19.36,5800.0,18.8035,18.8424,18.7938,18.823,5800.0
2008-03-05 11:45:00,19.37,19.39,19.32,19.32,3000.0,18.8327,18.8521,18.7841,18.7841,3000.0
2008-03-05 11:50:00,19.32,19.35,19.27,19.27,16600.0,18.7841,18.8132,18.7355,18.7355,16600.0
2008-03-05 11:55:00,19.26,19.27,19.25,19.27,2300.0,18.7257,18.7355,18.716,18.7355,2300.0
2008-03-05 12:00:00,19.27,19.4,19.26,19.39,8700.0,18.7355,18.8618,18.7257,18.8521,8700.0
2008-03-05 12:05:00,19.38,19.4,19.32,19.32,9800.0,18.8424,18.8618,18.7841,18.7841,9800.0
2008-03-05 12:10:00,19.33,19.4,19.32,19.36,7000.0,18.7938,18.8618,18.7841,18.823,7000.0
2008-03-05 12:15:00,19.37,19.37,19.3,19.33,4400.0,18.8327,18.8327,18.7646,18.7938,4400.0
2008-03-05 12:20:00,19.35,19.4,19.35,19.4,5700.0,18.8132,18.8618,18.8132,18.8618,5700.0
2008-03-05 12:25:00,19.38,19.38,19.32,19.33,15400.0,18.8424,18.8424,18.7841,18.7938,15400.0
2008-03-05 12:30:00,19.31,19.32,19.23,19.23,4100.0,18.7743,18.7841,18.6966,18.6966,4100.0
2008-03-05 12:35:00,19.23,19.23,19.2,19.21,5300.0,18.6966,18.6966,18.6674,18.6771,5300.0
2008-03-05 12:40:00,19.21,19.21,19.18,19.2,3700.0,18.6771,18.6771,18.6479,18.6674,3700.0
2008-03-05 12:45:00,19.19,19.2,19.18,19.18,4600.0,18.6577,18.6674,18.6479,18.6479,4600.0
2008-03-05 12:50:00,19.18,19.19,19.17,19.19,4700.0,18.6479,18.6577,18.6382,18.6577,4700.0
2008-03-05 12:55:00,19.19,19.2,19.19,19.2,3800.0,18.6577,18.6674,18.6577,18.6674,3800.0
2008-03-05 13:00:00,19.2,19.21,19.19,19.2,4500.0,18.6674,18.6771,18.6577,18.6674,4500.0
2008-03-05 13:05:00,19.19,19.2,19.19,19.2,10500.0,18.6577,18.6674,18.6577,18.6674,10500.0
2008-03-05 13:10:00,19.2,19.21,19.16,19.16,12000.0,18.6674,18.6771,18.6285,18.6285,12000.0
2008-03-05 13:15:00,19.16,19.21,19.16,19.18,7500.0,18.6285,18.6771,18.6285,18.6479,7500.0
2008-03-05 13:20:00,19.16,19.17,19.1,19.11,13000.0,18.6285,18.6382,18.5702,18.5799,13000.0
2008-03-05 13:25:00,19.1,19.18,19.1,19.18,2300.0,18.5702,18.6479,18.5702,18.6479,2300.0
2008-03-05 13:30:00,19.17,19.17,19.15,19.16,2000.0,18.6382,18.6382,18.6188,18.6285,2000.0
2008-03-05 13:35:00,19.15,19.15,19.01,19.05,22500.0,18.6188,18.6188,18.4827,18.5216,22500.0
2008-03-05 13:40:00,19.05,19.06,19.02,19.05,11000.0,18.5216,18.5313,18.4924,18.5216,11000.0
2008-03-05 13:45:00,19.06,19.12,19.06,19.11,7900.0,18.5313,18.5896,18.5313,18.5799,7900.0
2008-03-05 13:50:00,19.11,19.12,19.09,19.09,4500.0,18.5799,18.5896,18.5604,18.5604,4500.0
2008-03-05 13:55:00,19.1,19.13,19.08,19.11,13300.0,18.5702,18.5993,18.5507,18.5799,13300.0
2008-03-05 14:00:00,19.12,19.16,19.1,19.16,15600.0,18.5896,18.6285,18.5702,18.6285,15600.0
2008-03-05 14:05:00,19.15,19.16,19.04,19.07,25900.0,18.6188,18.6285,18.5118,18.541,25900.0
2008-03-05 14:10:00,19.07,19.17,19.07,19.16,6500.0,18.541,18.6382,18.541,18.6285,6500.0
2008-03-05 14:15:00,19.18,19.26,19.17,19.24,6200.0,18.6479,18.7257,18.6382,18.7063,6200.0
2008-03-05 14:20:00,19.24,19.24,19.18,19.2,4700.0,18.7063,18.7063,18.6479,18.6674,4700.0
2008-03-05 14:25:00,19.2,19.2,19.18,19.19,5700.0,18.6674,18.6674,18.6479,18.6577,5700.0
2008-03-05 14:30:00,19.18,19.18,19.14,19.14,3600.0,18.6479,18.6479,18.6091,18.6091,3600.0
2008-03-05 14:35:00,19.14,19.15,19.1,19.1,6400.0,18.6091,18.6188,18.5702,18.5702,6400.0
2008-03-05 14:40:00,19.1,19.17,19.09,19.12,10600.0,18.5702,18.6382,18.5604,18.5896,10600.0
2008-03-05 14:45:00,19.12,19.22,19.12,19.21,9000.0,18.5896,18.6868,18.5896,18.6771,9000.0
2008-03-05 14:50:00,19.21,19.23,19.12,19.12,9100.0,18.6771,18.6966,18.5896,18.5896,9100.0
2008-03-05 14:55:00,19.13,19.17,19.1,19.14,9700.0,18.5993,18.6382,18.5702,18.6091,9700.0
2008-03-05 15:00:00,19.12,19.14,19.1,19.14,6300.0,18.5896,18.6091,18.5702,18.6091,6300.0
2008-03-05 15:05:00,19.14,19.16,19.1,19.13,10200.0,18.6091,18.6285,18.5702,18.5993,10200.0
2008-03-05 15:10:00,19.14,19.16,19.12,19.14,7700.0,18.6091,18.6285,18.5896,18.6091,7700.0
2008-03-05 15:15:00,19.14,19.14,19.05,19.13,15600.0,18.6091,18.6091,18.5216,18.5993,15600.0
2008-03-05 15:20:00,19.12,19.2,19.1,19.2,10600.0,18.5896,18.6674,18.5702,18.6674,10600.0
2008-03-05 15:25:00,19.19,19.22,19.14,19.18,13200.0,18.6577,18.6868,18.6091,18.6479,13200.0
2008-03-05 15:30:00,19.17,19.22,19.11,19.16,17700.0,18.6382,18.6868,18.5799,18.6285,17700.0
2008-03-05 15:35:00,19.13,19.15,19.08,19.12,17500.0,18.5993,18.6188,18.5507,18.5896,17500.0
2008-03-05 15:40:00,19.12,19.17,19.09,19.11,17900.0,18.5896,18.6382,18.5604,18.5799,17900.0
2008-03-05 15:45:00,19.1,19.15,19.1,19.13,15300.0,18.5702,18.6188,18.5702,18.5993,15300.0
2008-03-05 15:50:00,19.12,19.14,19.1,19.12,10300.0,18.5896,18.6091,18.5702,18.5896,10300.0
2008-03-05 15:55:00,19.12,19.16,19.1,19.14,16100.0,18.5896,18.6285,18.5702,18.6091,16100.0
2008-03-06 09:30:00,19.0,19.0,18.94,18.98,15700.0,18.4729,18.4729,18.4146,18.4535,15700.0
2008-03-06 09:35:00,18.98,19.0,18.85,18.93,12800.0,18.4535,18.4729,18.3271,18.4049,12800.0
2008-03-06 09:40:00,18.89,19.0,18.84,18.86,21100.0,18.366,18.4729,18.3174,18.3368,21100.0
2008-03-06 09:45:00,18.88,19.06,18.87,18.98,17800.0,18.3563,18.5313,18.3465,18.4535,17800.0
2008-03-06 09:50:00,18.98,19.14,18.98,19.13,9700.0,18.4535,18.6091,18.4535,18.5993,9700.0
2008-03-06 09:55:00,19.12,19.29,19.12,19.28,14400.0,18.5896,18.7549,18.5896,18.7452,14400.0
2008-03-06 10:00:00,19.25,19.25,19.1,19.11,10400.0,18.716,18.716,18.5702,18.5799,10400.0
2008-03-06 10:05:00,19.11,19.11,19.02,19.1,11700.0,18.5799,18.5799,18.4924,18.5702,11700.0
2008-03-06 10:10:00,19.1,19.1,19.02,19.05,12000.0,18.5702,18.5702,18.4924,18.5216,12000.0
2008-03-06 10:15:00,19.06,19.06,18.98,19.0,8600.0,18.5313,18.5313,18.4535,18.4729,8600.0
2008-03-06 10:20:00,19.0,19.0,18.95,18.95,11200.0,18.4729,18.4729,18.4243,18.4243,11200.0
2008-03-06 10:25:00,18.97,19.03,18.96,19.03,6000.0,18.4438,18.5021,18.4341,18.5021,6000.0
2008-03-06 10:30:00,19.02,19.02,18.96,18.99,10200.0,18.4924,18.4924,18.4341,18.4632,10200.0
2008-03-06 10:35:00,18.99,19.03,18.98,18.99,11300.0,18.4632,18.5021,18.4535,18.4632,11300.0
2008-03-06 10:40:00,19.0,19.01,18.97,18.99,6400.0,18.4729,18.4827,18.4438,18.4632,6400.0
2008-03-06 10:45:00,18.98,19.0,18.97,19.0,6700.0,18.4535,18.4729,18.4438,18.4729,6700.0
2008-03-06 10:50:00,18.99,18.99,18.89,18.92,10300.0,18.4632,18.4632,18.366,18.3952,10300.0
2008-03-06 10:55:00,18.93,18.96,18.92,18.96,6600.0,18.4049,18.4341,18.3952,18.4341,6600.0
2008-03-06 11:00:00,18.97,18.98,18.92,18.92,5100.0,18.4438,18.4535,18.3952,18.3952,5100.0
2008-03-06 11:05:00,18.91,18.93,18.83,18.83,7900.0,18.3854,18.4049,18.3077,18.3077,7900.0
2008-03-06 11:10:00,18.83,18.86,18.82,18.84,9500.0,18.3077,18.3368,18.2979,18.3174,9500.0
2008-03-06 11:15:00,18.84,18.85,18.84,18.84,2800.0,18.3174,18.3271,18.3174,18.3174,2800.0
2008-03-06 11:20:00,18.85,18.85,18.82,18.83,7000.0,18.3271,18.3271,18.2979,18.3077,7000.0
2008-03-06 11:25:00,18.83,18.83,18.75,18.75,10200.0,18.3077,18.3077,18.2299,18.2299,10200.0
2008-03-06 11:30:00,18.74,18.78,18.73,18.78,6500.0,18.2202,18.259,18.2104,18.259,6500.0
2008-03-06 11:35:00,18.77,18.83,18.77,18.83,7500.0,18.2493,18.3077,18.2493,18.3077,7500.0
2008-03-06 11:40:00,18.84,18.96,18.84,18.96,4800.0,18.3174,18.4341,18.3174,18.4341,4800.0
2008-03-06 11:45:00,18.96,18.99,18.95,18.95,4600.0,18.4341,18.4632,18.4243,18.4243,4600.0
2008-03-06 11:50:00,18.93,18.93,18.78,18.81,6600.0,18.4049,18.4049,18.259,18.2882,6600.0
2008-03-06 11:55:00,18.79,18.95,18.79,18.95,2800.0,18.2688,18.4243,18.2688,18.4243,2800.0
2008-03-06 12:00:00,18.95,18.96,18.92,18.93,3100.0,18.4243,18.4341,18.3952,18.4049,3100.0
2008-03-06 12:05:00,18.94,19.0,18.93,18.98,5100.0,18.4146,18.4729,18.4049,18.4535,5100.0
2008-03-06 12:10:00,18.97,18.99,18.93,18.93,10800.0,18.4438,18.4632,18.4049,18.4049,10800.0
2008-03-06 12:15:00,18.94,18.95,18.93,18.93,2400.0,18.4146,18.4243,18.4049,18.4049,2400.0
2008-03-06 12:20:00,18.93,19.0,18.93,18.99,15300.0,18.4049,18.4729,18.4049,18.4632,15300.0
2008-03-06 12:25:00,19.0,19.0,18.97,18.98,8900.0,18.4729,18.4729,18.4438,18.4535,8900.0
2008-03-06 12:30:00,18.98,18.99,18.96,18.97,3600.0,18.4535,18.4632,18.4341,18.4438,3600.0
2008-03-06 12:35:00,18.98,19.0,18.95,18.97,18400.0,18.4535,18.4729,18.4243,18.4438,18400.0
2008-03-06 12:40:00,18.98,19.0,18.97,18.98,4500.0,18.4535,18.4729,18.4438,18.4535,4500.0
2008-03-06 12:45:00,18.97,19.0,18.96,19.0,6600.0,18.4438,18.4729,18.4341,18.4729,6600.0
2008-03-06 12:50:00,18.98,19.0,18.98,18.98,5300.0,18.4535,18.4729,18.4535,18.4535,5300.0
2008-03-06 12:55:00,18.99,18.99,18.97,18.97,3500.0,18.4632,18.4632,18.4438,18.4438,3500.0
2008-03-06 13:00:00,18.99,18.99,18.97,18.98,5700.0,18.4632,18.4632,18.4438,18.4535,5700.0
2008-03-06 13:05:00,18.99,19.01,18.98,18.99,12400.0,18.4632,18.4827,18.4535,18.4632,12400.0
2008-03-06 13:10:00,18.99,18.99,18.95,18.96,4900.0,18.4632,18.4632,18.4243,18.4341,4900.0
2008-03-06 13:15:00,18.98,19.03,18.96,18.98,17400.0,18.4535,18.5021,18.4341,18.4535,17400.0
2008-03-06 13:20:00,19.0,19.04,18.94,18.98,24400.0,18.4729,18.5118,18.4146,18.4535,24400.0
2008-03-06 13:25:00,18.99,18.99,18.97,18.97,3800.0,18.4632,18.4632,18.4438,18.4438,3800.0
2008-03-06 13:30:00,18.96,19.02,18.91,18.92,29400.0,18.4341,18.4924,18.3854,18.3952,29400.0
2008-03-06 13:35:00,18.92,18.97,18.91,18.91,11400.0,18.3952,18.4438,18.3854,18.3854,11400.0
2008-03-06 13:40:00,18.9,18.96,18.89,18.89,8000.0,18.3757,18.4341,18.366,18.366,8000.0
2008-03-06 13:45:00,18.92,18.94,18.81,18.82,17100.0,18.3952,18.4146,18.2882,18.2979,17100.0
2008-03-06 13:50:00,18.82,18.85,18.82,18.85,10600.0,18.2979,18.3271,18.2979,18.3271,10600.0
2008-03-06 13:55:00,18.85,18.85,18.84,18.85,5800.0,18.3271,18.3271,18.3174,18.3271,5800.0
2008-03-06 14:00:00,18.85,18.86,18.84,18.86,3300.0,18.3271,18.3368,18.3174,18.3368,3300.0
2008-03-06 14:05:00,18.86,18.89,18.85,18.88,7800.0,18.3368,18.366,18.3271,18.3563,7800.0
2008-03-06 14:10:00,18.88,18.9,18.88,18.89,4300.0,18.3563,18.3757,18.3563,18.366,4300.0
2008-03-06 14:15:00,18.89,18.89,18.88,18.88,7100.0,18.366,18.366,18.3563,18.3563,7100.0
2008-03-06 14:20:00,18.88,18.88,18.86,18.86,6600.0,18.3563,18.3563,18.3368,18.3368,6600.0
2008-03-06 14:25:00,18.86,18.87,18.85,18.85,4800.0,18.3368,18.3465,18.3271,18.3271,4800.0
2008-03-06 14:30:00,18.86,18.87,18.82,18.83,6300.0,18.3368,18.3465,18.2979,18.3077,6300.0
2008-03-06 14:35:00,18.83,18.87,18.83,18.87,6800.0,18.3077,18.3465,18.3077,18.3465,6800.0
2008-03-06 14:40:00,18.86,18.87,18.81,18.87,6800.0,18.3368,18.3465,18.2882,18.3465,6800.0
2008-03-06 14:45:00,18.85,18.86,18.83,18.85,9400.0,18.3271,18.3368,18.3077,18.3271,9400.0
2008-03-06 14:50:00,18.84,18.85,18.78,18.79,14200.0,18.3174,18.3271,18.259,18.2688,14200.0
2008-03-06 14:55:00,18.78,18.79,18.78,18.79,7300.0,18.259,18.2688,18.259,18.2688,7300.0
2008-03-06 15:00:00,18.78,18.79,18.72,18.72,23800.0,18.259,18.2688,18.2007,18.2007,23800.0
2008-03-06 15:05:00,18.71,18.72,18.7,18.71,15200.0,18.191,18.2007,18.1813,18.191,15200.0
2008-03-06 15:10:00,18.7,18.74,18.7,18.74,7800.0,18.1813,18.2202,18.1813,18.2202,7800.0
2008-03-06 15:15:00,18.74,18.74,18.73,18.73,8600.0,18.2202,18.2202,18.2104,18.2104,8600.0
2008-03-06 15:20:00,18.74,18.76,18.73,18.76,7400.0,18.2202,18.2396,18.2104,18.2396,7400.0
2008-03-06 15:25:00,18.76,18.81,18.75,18.81,9400.0,18.2396,18.2882,18.2299,18.2882,9400.0
2008-03-06 15:30:00,18.81,18.81,18.78,18.8,11100.0,18.2882,18.2882,18.259,18.2785,11100.0
2008-03-06 15:35:00,18.8,18.83,18.78,18.81,14500.0,18.2785,18.3077,18.259,18.2882,14500.0
2008-03-06 15:40:00,18.81,18.85,18.8,18.85,17100.0,18.2882,18.3271,18.2785,18.3271,17100.0
2008-03-06 15:45:00,18.85,18.89,18.84,18.84,26200.0,18.3271,18.366,18.3174,18.3174,26200.0
2008-03-06 15:50:00,18.85,18.85,18.69,18.7,41700.0,18.3271,18.3271,18.1715,18.1813,41700.0
2008-03-06 15:55:00,18.71,18.71,18.6,18.68,28600.0,18.191,18.191,18.084,18.1618,28600.0
2008-03-07 09:30:00,18.65,18.85,18.65,18.8,9700.0,18.1327,18.3271,18.1327,18.2785,9700.0
2008-03-07 09:35:00,18.81,18.81,18.74,18.74,13500.0,18.2882,18.2882,18.2202,18.2202,13500.0
2008-03-07 09:40:00,18.72,18.73,18.58,18.6,12200.0,18.2007,18.2104,18.0646,18.084,12200.0
2008-03-07 09:45:00,18.63,18.85,18.63,18.84,19800.0,18.1132,18.3271,18.1132,18.3174,19800.0
2008-03-07 09:50:00,18.83,18.9,18.82,18.9,16500.0,18.3077,18.3757,18.2979,18.3757,16500.0
2008-03-07 09:55:00,18.9,18.9,18.83,18.85,21600.0,18.3757,18.3757,18.3077,18.3271,21600.0
2008-03-07 10:00:00,18.83,18.9,18.83,18.88,7700.0,18.3077,18.3757,18.3077,18.3563,7700.0
2008-03-07 10:05:00,18.88,18.9,18.83,18.86,5600.0,18.3563,18.3757,18.3077,18.3368,5600.0
2008-03-07 10:10:00,18.85,18.87,18.83,18.86,5800.0,18.3271,18.3465,18.3077,18.3368,5800.0
2008-03-07 10:15:00,18.86,18.86,18.8,18.85,13300.0,18.3368,18.3368,18.2785,18.3271,13300.0
2008-03-07 10:20:00,18.86,18.88,18.84,18.86,5600.0,18.3368,18.3563,18.3174,18.3368,5600.0
2008-03-07 10:25:00,18.86,18.87,18.81,18.81,8300.0,18.3368,18.3465,18.2882,18.2882,8300.0
2008-03-07 10:30:00,18.81,18.82,18.8,18.8,8400.0,18.2882,18.2979,18.2785,18.2785,8400.0
2008-03-07 10:35:00,18.81,18.85,18.78,18.83,20100.0,18.2882,18.3271,18.259,18.3077,20100.0
2008-03-07 10:40:00,18.84,18.85,18.83,18.84,4300.0,18.3174,18.3271,18.3077,18.3174,4300.0
2008-03-07 10:45:00,18.85,18.85,18.79,18.79,27900.0,18.3271,18.3271,18.2688,18.2688,27900.0
2008-03-07 10:50:00,18.81,18.82,18.77,18.8,5200.0,18.2882,18.2979,18.2493,18.2785,5200.0
2008-03-07 10:55:00,18.8,18.8,18.75,18.8,5900.0,18.2785,18.2785,18.2299,18.2785,5900.0
2008-03-07 11:00:00,18.8,18.82,18.78,18.79,3100.0,18.2785,18.2979,18.259,18.2688,3100.0
2008-03-07 11:05:00,18.79,18.8,18.78,18.79,3700.0,18.2688,18.2785,18.259,18.2688,3700.0
2008-03-07 11:10:00,18.79,18.8,18.79,18.8,4800.0,18.2688,18.2785,18.2688,18.2785,4800.0
2008-03-07 11:15:00,18.8,18.8,18.78,18.78,3600.0,18.2785,18.2785,18.259,18.259,3600.0
2008-03-07 11:20:00,18.77,18.82,18.76,18.82,26000.0,18.2493,18.2979,18.2396,18.2979,26000.0
2008-03-07 11:25:00,18.81,18.81,18.76,18.76,10000.0,18.2882,18.2882,18.2396,18.2396,10000.0
2008-03-07 11:30:00,18.77,18.79,18.76,18.76,3900.0,18.2493,18.2688,18.2396,18.2396,3900.0
2008-03-07 11:35:00,18.77,18.8,18.77,18.78,8800.0,18.2493,18.2785,18.2493,18.259,8800.0
2008-03-07 11:40:00,18.78,18.78,18.76,18.76,9600.0,18.259,18.259,18.2396,18.2396,9600.0
2008-03-07 11:45:00,18.76,18.79,18.76,18.77,20400.0,18.2396,18.2688,18.2396,18.2493,20400.0
2008-03-07 11:50:00,18.76,18.77,18.75,18.77,8000.0,18.2396,18.2493,18.2299,18.2493,8000.0
2008-03-07 11:55:00,18.77,18.79,18.75,18.77,22600.0,18.2493,18.2688,18.2299,18.2493,22600.0
2008-03-07 12:00:00,18.76,18.77,18.75,18.76,2400.0,18.2396,18.2493,18.2299,18.2396,2400.0
2008-03-07 12:05:00,18.76,18.77,18.75,18.76,8500.0,18.2396,18.2493,18.2299,18.2396,8500.0
2008-03-07 12:10:00,18.76,18.78,18.76,18.78,3800.0,18.2396,18.259,18.2396,18.259,3800.0
2008-03-07 12:15:00,18.78,18.78,18.76,18.78,4400.0,18.259,18.259,18.2396,18.259,4400.0
2008-03-07 12:20:00,18.78,18.79,18.77,18.78,4800.0,18.259,18.2688,18.2493,18.259,4800.0
2008-03-07 12:25:00,18.79,18.8,18.77,18.78,5300.0,18.2688,18.2785,18.2493,18.259,5300.0
2008-03-07 12:30:00,18.78,18.8,18.78,18.79,4000.0,18.259,18.2785,18.259,18.2688,4000.0
2008-03-07 12:35:00,18.79,18.81,18.79,18.8,4700.0,18.2688,18.2882,18.2688,18.2785,4700.0
2008-03-07 12:40:00,18.81,18.84,18.81,18.83,4100.0,18.2882,18.3174,18.2882,18.3077,4100.0
2008-03-07 12:45:00,18.83,18.88,18.82,18.88,9900.0,18.3077,18.3563,18.2979,18.3563,9900.0
2008-03-07 12:50:00,18.88,18.89,18.88,18.89,6100.0,18.3563,18.366,18.3563,18.366,6100.0
2008-03-07 12:55:00,18.89,19.0,18.89,19.0,6000.0,18.366,18.4729,18.366,18.4729,6000.0
2008-03-07 13:00:00,19.0,19.0,18.82,18.84,8800.0,18.4729,18.4729,18.2979,18.3174,8800.0
2008-03-07 13:05:00,18.84,18.84,18.82,18.83,2300.0,18.3174,18.3174,18.2979,18.3077,2300.0
2008-03-07 13:10:00,18.83,18.84,18.82,18.83,7100.0,18.3077,18.3174,18.2979,18.3077,7100.0
2008-03-07 13:15:00,18.83,18.83,18.76,18.77,9100.0,18.3077,18.3077,18.2396,18.2493,9100.0
2008-03-07 13:20:00,18.77,18.8,18.77,18.8,2200.0,18.2493,18.2785,18.2493,18.2785,2200.0
2008-03-07 13:25:00,18.8,18.84,18.79,18.84,6100.0,18.2785,18.3174,18.2688,18.3174,6100.0
2008-03-07 13:30:00,18.84,18.85,18.84,18.84,5500.0,18.3174,18.3271,18.3174,18.3174,5500.0
2008-03-07 13:35:00,18.84,18.85,18.75,18.76,11200.0,18.3174,18.3271,18.2299,18.2396,11200.0
2008-03-07 13:40:00,18.76,18.76,18.74,18.75,12600.0,18.2396,18.2396,18.2202,18.2299,12600.0
2008-03-07 13:45:00,18.75,18.75,18.74,18.75,10500.0,18.2299,18.2299,18.2202,18.2299,10500.0
2008-03-07 13:50:00,18.75,18.75,18.74,18.75,5600.0,18.2299,18.2299,18.2202,18.2299,5600.0
2008-03-07 13:55:00,18.74,18.75,18.68,18.74,14000.0,18.2202,18.2299,18.1618,18.2202,14000.0
2008-03-07 14:00:00,18.73,18.8,18.73,18.79,9000.0,18.2104,18.2785,18.2104,18.2688,9000.0
2008-03-07 14:05:00,18.79,18.82,18.76,18.77,7500.0,18.2688,18.2979,18.2396,18.2493,7500.0
2008-03-07 14:10:00,18.76,18.82,18.76,18.82,3900.0,18.2396,18.2979,18.2396,18.2979,3900.0
2008-03-07 14:15:00,18.81,18.81,18.76,18.76,4200.0,18.2882,18.2882,18.2396,18.2396,4200.0
2008-03-07 14:20:00,18.78,18.78,18.73,18.73,12100.0,18.259,18.259,18.2104,18.2104,12100.0
2008-03-07 14:25:00,18.73,18.84,18.72,18.82,15800.0,18.2104,18.3174,18.2007,18.2979,15800.0
2008-03-07 14:30:00,18.83,18.84,18.78,18.79,8700.0,18.3077,18.3174,18.259,18.2688,8700.0
2008-03-07 14:35:00,18.78,18.79,18.74,18.76,13100.0,18.259,18.2688,18.2202,18.2396,13100.0
2008-03-07 14:40:00,18.76,18.79,18.73,18.79,22900.0,18.2396,18.2688,18.2104,18.2688,22900.0
2008-03-07 14:45:00,18.8,18.83,18.79,18.81,18400.0,18.2785,18.3077,18.2688,18.2882,18400.0
2008-03-07 14:50:00,18.79,18.8,18.71,18.76,23800.0,18.2688,18.2785,18.191,18.2396,23800.0
2008-03-07 14:55:00,18.77,18.81,18.72,18.81,22100.0,18.2493,18.2882,18.2007,18.2882,22100.0
2008-03-07 15:00:00,18.82,18.96,18.77,18.8,35700.0,18.2979,18.4341,18.2493,18.2785,35700.0
2008-03-07 15:05:00,18.81,19.01,18.81,19.0,25000.0,18.2882,18.4827,18.2882,18.4729,25000.0
2008-03-07 15:10:00,19.03,19.11,18.97,19.06,37100.0,18.5021,18.5799,18.4438,18.5313,37100.0
2008-03-07 15:15:00,19.07,19.19,19.03,19.16,22100.0,18.541,18.6577,18.5021,18.6285,22100.0
2008-03-07 15:20:00,19.15,19.23,19.1,19.16,15100.0,18.6188,18.6966,18.5702,18.6285,15100.0
2008-03-07 15:25:00,19.16,19.2,19.02,19.04,20400.0,18.6285,18.6674,18.4924,18.5118,20400.0
2008-03-07 15:30:00,19.03,19.03,18.88,18.89,21200.0,18.5021,18.5021,18.3563,18.366,21200.0
2008-03-07 15:35:00,18.87,18.93,18.87,18.92,16600.0,18.3465,18.4049,18.3465,18.3952,16600.0
2008-03-07 15:40:00,18.9,18.94,18.9,18.94,14300.0,18.3757,18.4146,18.3757,18.4146,14300.0
2008-03-07 15:45:00,18.92,18.97,18.83,18.83,14200.0,18.3952,18.4438,18.3077,18.3077,14200.0
2008-03-07 15:50:00,18.83,18.94,18.82,18.92,14100.0,18.3077,18.4146,18.2979,18.3952,14100.0
2008-03-07 15:55:00,18.92,18.94,18.86,18.86,15700.0,18.3952,18.4146,18.3368,18.3368,15700.0
2008-03-10 09:30:00,18.89,19.11,18.8,18.87,12500.0,18.366,18.5799,18.2785,18.3465,12500.0
2008-03-10 09:35:00,18.85,18.91,18.85,18.89,3600.0,18.3271,18.3854,18.3271,18.366,3600.0
2008-03-10 09:40:00,18.89,19.05,18.88,19.04,6100.0,18.366,18.5216,18.3563,18.5118,6100.0
2008-03-10 09:45:00,19.01,19.04,18.95,18.96,3600.0,18.4827,18.5118,18.4243,18.4341,3600.0
2008-03-10 09:50:00,19.0,19.01,18.93,18.99,9500.0,18.4729,18.4827,18.4049,18.4632,9500.0
2008-03-10 09:55:00,18.95,19.0,18.94,18.98,5000.0,18.4243,18.4729,18.4146,18.4535,5000.0
2008-03-10 10:00:00,18.98,18.98,18.95,18.95,9900.0,18.4535,18.4535,18.4243,18.4243,9900.0
2008-03-10 10:05:00,18.95,18.95,18.89,18.91,4400.0,18.4243,18.4243,18.366,18.3854,4400.0
2008-03-10 10:10:00,18.91,18.92,18.88,18.88,4700.0,18.3854,18.3952,18.3563,18.3563,4700.0
2008-03-10 10:15:00,18.88,18.91,18.8,18.82,9400.0,18.3563,18.3854,18.2785,18.2979,9400.0
2008-03-10 10:20:00,18.82,18.87,18.81,18.85,4500.0,18.2979,18.3465,18.2882,18.3271,4500.0
2008-03-10 10:25:00,18.85,18.88,18.78,18.81,16100.0,18.3271,18.3563,18.259,18.2882,16100.0
2008-03-10 10:30:00,18.81,18.88,18.79,18.84,16600.0,18.2882,18.3563,18.2688,18.3174,16600.0
2008-03-10 10:35:00,18.83,18.91,18.83,18.89,15400.0,18.3077,18.3854,18.3077,18.366,15400.0
2008-03-10 10:40:00,18.9,18.9,18.68,18.79,29600.0,18.3757,18.3757,18.1618,18.2688,29600.0
2008-03-10 10:45:00,18.82,18.9,18.79,18.85,18400.0,18.2979,18.3757,18.2688,18.3271,18400.0
2008-03-10 10:50:00,18.87,18.87,18.77,18.77,10300.0,18.3465,18.3465,18.2493,18.2493,10300.0
2008-03-10 10:55:00,18.8,18.8,18.69,18.69,4700.0,18.2785,18.2785,18.1715,18.1715,4700.0
2008-03-10 11:00:00,18.68,18.8,18.67,18.75,14900.0,18.1618,18.2785,18.1521,18.2299,14900.0
2008-03-10 11:05:00,18.8,18.8,18.7,18.72,4100.0,18.2785,18.2785,18.1813,18.2007,4100.0
2008-03-10 11:10:00,18.72,18.74,18.65,18.7,4900.0,18.2007,18.2202,18.1327,18.1813,4900.0
2008-03-10 11:15:00,18.71,18.71,18.67,18.69,3500.0,18.191,18.191,18.1521,18.1715,3500.0
2008-03-10 11:20:00,18.69,18.69,18.6,18.64,8700.0,18.1715,18.1715,18.084,18.1229,8700.0
2008-03-10 11:25:00,18.65,18.7,18.6,18.6,11700.0,18.1327,18.1813,18.084,18.084,11700.0
2008-03-10 11:30:00,18.6,18.62,18.6,18.62,1400.0,18.084,18.1035,18.084,18.1035,1400.0
2008-03-10 11:35:00,18.62,18.72,18.62,18.67,35600.0,18.1035,18.2007,18.1035,18.1521,35600.0
2008-03-10 11:40:00,18.67,18.69,18.66,18.67,4800.0,18.1521,18.1715,18.1424,18.1521,4800.0
2008-03-10 11:45:00,18.66,18.68,18.62,18.63,4800.0,18.1424,18.1618,18.1035,18.1132,4800.0
2008-03-10 11:50:00,18.62,18.66,18.6,18.6,4700.0,18.1035,18.1424,18.084,18.084,4700.0
2008-03-10 11:55:00,18.61,18.63,18.6,18.63,3100.0,18.0938,18.1132,18.084,18.1132,3100.0
2008-03-10 12:00:00,18.62,18.63,18.51,18.52,10500.0,18.1035,18.1132,17.9965,18.0063,10500.0
2008-03-10 12:05:00,18.51,18.55,18.5,18.53,5700.0,17.9965,18.0354,17.9868,18.016,5700.0
2008-03-10 12:10:00,18.53,18.57,18.52,18.55,6800.0,18.016,18.0549,18.0063,18.0354,6800.0
2008-03-10 12:15:00,18.57,18.59,18.55,18.58,6300.0,18.0549,18.0743,18.0354,18.0646,6300.0
2008-03-10 12:20:00,18.56,18.6,18.56,18.57,3900.0,18.0451,18.084,18.0451,18.0549,3900.0
2008-03-10 12:25:00,18.59,18.6,18.57,18.57,2700.0,18.0743,18.084,18.0549,18.0549,2700.0
2008-03-10 12:30:00,18.56,18.57,18.55,18.56,11400.0,18.0451,18.0549,18.0354,18.0451,11400.0
2008-03-10 12:35:00,18.57,18.59,18.55,18.59,7600.0,18.0549,18.0743,18.0354,18.0743,7600.0
2008-03-10 12:40:00,18.59,18.62,18.56,18.6,6400.0,18.0743,18.1035,18.0451,18.084,6400.0
2008-03-10 12:45:00,18.59,18.59,18.53,18.56,9200.0,18.0743,18.0743,18.016,18.0451,9200.0
2008-03-10 12:50:00,18.55,18.55,18.47,18.51,10600.0,18.0354,18.0354,17.9576,17.9965,10600.0
2008-03-10 12:55:00,18.51,18.55,18.5,18.55,13500.0,17.9965,18.0354,17.9868,18.0354,13500.0
2008-03-10 13:00:00,18.54,18.55,18.5,18.5,3600.0,18.0257,18.0354,17.9868,17.9868,3600.0
2008-03-10 13:05:00,18.5,18.54,18.49,18.54,4000.0,17.9868,18.0257,17.9771,18.0257,4000.0
2008-03-10 13:10:00,18.56,18.59,18.56,18.57,3800.0,18.0451,18.0743,18.0451,18.0549,3800.0
2008-03-10 13:15:00,18.58,18.59,18.57,18.57,8900.0,18.0646,18.0743,18.0549,18.0549,8900.0
2008-03-10 13:20:00,18.57,18.58,18.57,18.58,2600.0,18.0549,18.0646,18.0549,18.0646,2600.0
2008-03-10 13:25:00,18.58,18.61,18.56,18.56,3700.0,18.0646,18.0938,18.0451,18.0451,3700.0
2008-03-10 13:30:00,18.56,18.56,18.44,18.47,13200.0,18.0451,18.0451,17.9285,17.9576,13200.0
2008-03-10 13:35:00,18.48,18.49,18.45,18.45,7500.0,17.9674,17.9771,17.9382,17.9382,7500.0
2008-03-10 13:40:00,18.46,18.47,18.45,18.47,4000.0,17.9479,17.9576,17.9382,17.9576,4000.0
2008-03-10 13:45:00,18.46,18.48,18.44,18.47,3800.0,17.9479,17.9674,17.9285,17.9576,3800.0
2008-03-10 13:50:00,18.46,18.49,18.42,18.47,12400.0,17.9479,17.9771,17.909,17.9576,12400.0
2008-03-10 13:55:00,18.47,18.47,18.4,18.45,10900.0,17.9576,17.9576,17.8896,17.9382,10900.0
2008-03-10 14:00:00,18.45,18.51,18.41,18.41,35100.0,17.9382,17.9965,17.8993,17.8993,35100.0
2008-03-10 14:05:00,18.42,18.43,18.4,18.42,6500.0,17.909,17.9188,17.8896,17.909,6500.0
2008-03-10 14:10:00,18.41,18.48,18.4,18.46,18000.0,17.8993,17.9674,17.8896,17.9479,18000.0
2008-03-10 14:15:00,18.48,18.55,18.44,18.48,27600.0,17.9674,18.0354,17.9285,17.9674,27600.0
2008-03-10 14:20:00,18.47,18.57,18.47,18.48,25200.0,17.9576,18.0549,17.9576,17.9674,25200.0
2008-03-10 14:25:00,18.47,18.59,18.47,18.58,15900.0,17.9576,18.0743,17.9576,18.0646,15900.0
2008-03-10 14:30:00,18.6,18.73,18.58,18.68,8500.0,18.084,18.2104,18.0646,18.1618,8500.0
2008-03-10 14:35:00,18.67,18.67,18.58,18.65,23800.0,18.1521,18.1521,18.0646,18.1327,23800.0
2008-03-10 14:40:00,18.64,18.71,18.56,18.64,28100.0,18.1229,18.191,18.0451,18.1229,28100.0
2008-03-10 14:45:00,18.64,18.72,18.63,18.68,25500.0,18.1229,18.2007,18.1132,18.1618,25500.0
2008-03-10 14:50:00,18.67,18.7,18.63,18.67,21600.0,18.1521,18.1813,18.1132,18.1521,21600.0
2008-03-10 14:55:00,18.67,18.68,18.6,18.62,8000.0,18.1521,18.1618,18.084,18.1035,8000.0
2008-03-10 15:00:00,18.62,18.63,18.57,18.6,11700.0,18.1035,18.1132,18.0549,18.084,11700.0
2008-03-10 15:05:00,18.6,18.68,18.58,18.62,46100.0,18.084,18.1618,18.0646,18.1035,46100.0
2008-03-10 15:10:00,18.62,18.68,18.6,18.64,19000.0,18.1035,18.1618,18.084,18.1229,19000.0
2008-03-10 15:15:00,18.65,18.65,18.55,18.59,20500.0,18.1327,18.1327,18.0354,18.0743,20500.0
2008-03-10 15:20:00,18.6,18.62,18.55,18.56,24400.0,18.084,18.1035,18.0354,18.0451,24400.0
2008-03-10 15:25:00,18.56,18.59,18.55,18.56,7500.0,18.0451,18.0743,18.0354,18.0451,7500.0
2008-03-10 15:30:00,18.57,18.57,18.55,18.56,8400.0,18.0549,18.0549,18.0354,18.0451,8400.0
2008-03-10 15:35:00,18.56,18.6,18.55,18.56,9700.0,18.0451,18.084,18.0354,18.0451,9700.0
2008-03-10 15:40:00,18.55,18.61,18.55,18.61,15700.0,18.0354,18.0938,18.0354,18.0938,15700.0
2008-03-10 15:45:00,18.61,18.64,18.58,18.59,15700.0,18.0938,18.1229,18.0646,18.0743,15700.0
2008-03-10 15:50:00,18.58,18.59,18.55,18.57,13100.0,18.0646,18.0743,18.0354,18.0549,13100.0
2008-03-10 15:55:00,18.57,18.59,18.55,18.57,15600.0,18.0549,18.0743,18.0354,18.0549,15600.0
2008-03-11 09:30:00,18.99,19.12,18.82,19.12,10600.0,18.4632,18.5896,18.2979,18.5896,10600.0
2008-03-11 09:35:00,18.96,19.07,18.92,18.95,7400.0,18.4341,18.541,18.3952,18.4243,7400.0
2008-03-11 09:40:00,18.98,19.06,18.98,19.06,9900.0,18.4535,18.5313,18.4535,18.5313,9900.0
2008-03-11 09:45:00,19.05,19.05,18.9,18.91,9800.0,18.5216,18.5216,18.3757,18.3854,9800.0
2008-03-11 09:50:00,18.94,19.01,18.93,18.97,23300.0,18.4146,18.4827,18.4049,18.4438,23300.0
2008-03-11 09:55:00,18.98,19.0,18.93,18.93,4800.0,18.4535,18.4729,18.4049,18.4049,4800.0
2008-03-11 10:00:00,18.92,18.95,18.81,18.81,14600.0,18.3952,18.4243,18.2882,18.2882,14600.0
2008-03-11 10:05:00,18.82,18.94,18.81,18.88,29700.0,18.2979,18.4146,18.2882,18.3563,29700.0
2008-03-11 10:10:00,18.9,18.95,18.86,18.95,7800.0,18.3757,18.4243,18.3368,18.4243,7800.0
2008-03-11 10:15:00,18.95,19.0,18.94,19.0,5100.0,18.4243,18.4729,18.4146,18.4729,5100.0
2008-03-11 10:20:00,19.0,19.02,18.97,19.0,15100.0,18.4729,18.4924,18.4438,18.4729,15100.0
2008-03-11 10:25:00,19.0,19.13,19.0,19.07,10100.0,18.4729,18.5993,18.4729,18.541,10100.0
2008-03-11 10:30:00,19.07,19.07,19.05,19.06,14400.0,18.541,18.541,18.5216,18.5313,14400.0
2008-03-11 10:35:00,19.06,19.06,18.92,19.02,14700.0,18.5313,18.5313,18.3952,18.4924,14700.0
2008-03-11 10:40:00,19.0,19.01,18.94,18.95,6100.0,18.4729,18.4827,18.4146,18.4243,6100.0
2008-03-11 10:45:00,18.95,18.95,18.94,18.94,3300.0,18.4243,18.4243,18.4146,18.4146,3300.0
2008-03-11 10:50:00,18.95,19.02,18.94,18.95,13700.0,18.4243,18.4924,18.4146,18.4243,13700.0
2008-03-11 10:55:00,18.97,19.0,18.97,19.0,2500.0,18.4438,18.4729,18.4438,18.4729,2500.0
2008-03-11 11:00:00,19.0,19.02,18.95,18.95,6500.0,18.4729,18.4924,18.4243,18.4243,6500.0
2008-03-11 11:05:00,18.96,18.98,18.95,18.96,2800.0,18.4341,18.4535,18.4243,18.4341,2800.0
2008-03-11 11:10:00,18.95,18.97,18.95,18.96,3100.0,18.4243,18.4438,18.4243,18.4341,3100.0
2008-03-11 11:15:00,18.97,18.99,18.87,18.93,71600.0,18.4438,18.4632,18.3465,18.4049,71600.0
2008-03-11 11:20:00,18.94,18.97,18.87,18.94,63400.0,18.4146,18.4438,18.3465,18.4146,63400.0
2008-03-11 11:25:00,18.96,18.98,18.95,18.98,8500.0,18.4341,18.4535,18.4243,18.4535,8500.0
2008-03-11 11:30:00,18.98,18.98,18.92,18.92,4200.0,18.4535,18.4535,18.3952,18.3952,4200.0
2008-03-11 11:35:00,18.92,18.92,18.9,18.9,3800.0,18.3952,18.3952,18.3757,18.3757,3800.0
2008-03-11 11:40:00,18.91,18.91,18.89,18.89,8300.0,18.3854,18.3854,18.366,18.366,8300.0
2008-03-11 11:45:00,18.87,18.87,18.75,18.75,5400.0,18.3465,18.3465,18.2299,18.2299,5400.0
2008-03-11 11:50:00,18.75,18.79,18.69,18.69,5500.0,18.2299,18.2688,18.1715,18.1715,5500.0
2008-03-11 11:55:00,18.68,18.68,18.61,18.61,3800.0,18.1618,18.1618,18.0938,18.0938,3800.0
2008-03-11 12:00:00,18.61,18.67,18.61,18.65,3200.0,18.0938,18.1521,18.0938,18.1327,3200.0
2008-03-11 12:05:00,18.65,18.66,18.62,18.64,2500.0,18.1327,18.1424,18.1035,18.1229,2500.0
2008-03-11 12:10:00,18.63,18.72,18.63,18.71,3200.0,18.1132,18.2007,18.1132,18.191,3200.0
2008-03-11 12:15:00,18.73,18.73,18.52,18.52,12500.0,18.2104,18.2104,18.0063,18.0063,12500.0
2008-03-11 12:20:00,18.53,18.58,18.53,18.58,3600.0,18.016,18.0646,18.016,18.0646,3600.0
2008-03-11 12:25:00,18.61,18.68,18.61,18.62,3600.0,18.0938,18.1618,18.0938,18.1035,3600.0
2008-03-11 12:30:00,18.62,18.69,18.55,18.63,12300.0,18.1035,18.1715,18.0354,18.1132,12300.0
2008-03-11 12:35:00,18.63,18.66,18.57,18.57,3000.0,18.1132,18.1424,18.0549,18.0549,3000.0
2008-03-11 12:40:00,18.55,18.6,18.53,18.54,12100.0,18.0354,18.084,18.016,18.0257,12100.0
2008-03-11 12:45:00,18.54,18.54,18.42,18.42,2200.0,18.0257,18.0257,17.909,17.909,2200.0
2008-03-11 12:50:00,18.43,18.45,18.42,18.45,2600.0,17.9188,17.9382,17.909,17.9382,2600.0
2008-03-11 12:55:00,18.45,18.56,18.44,18.55,6600.0,17.9382,18.0451,17.9285,18.0354,6600.0
2008-03-11 13:00:00,18.55,18.59,18.55,18.59,3100.0,18.0354,18.0743,18.0354,18.0743,3100.0
2008-03-11 13:05:00,18.59,18.59,18.56,18.57,5500.0,18.0743,18.0743,18.0451,18.0549,5500.0
2008-03-11 13:10:00,18.57,18.59,18.55,18.57,2900.0,18.0549,18.0743,18.0354,18.0549,2900.0
2008-03-11 13:15:00,18.57,18.65,18.55,18.62,18900.0,18.0549,18.1327,18.0354,18.1035,18900.0
2008-03-11 13:20:00,18.65,18.68,18.65,18.66,1300.0,18.1327,18.1618,18.1327,18.1424,1300.0
2008-03-11 13:25:00,18.64,18.7,18.64,18.67,1300.0,18.1229,18.1813,18.1229,18.1521,1300.0
2008-03-11 13:30:00,18.68,18.69,18.59,18.59,15100.0,18.1618,18.1715,18.0743,18.0743,15100.0
2008-03-11 13:35:00,18.61,18.65,18.6,18.6,6800.0,18.0938,18.1327,18.084,18.084,6800.0
2008-03-11 13:40:00,18.62,18.64,18.6,18.63,2100.0,18.1035,18.1229,18.084,18.1132,2100.0
2008-03-11 13:45:00,18.61,18.63,18.61,18.61,2200.0,18.0938,18.1132,18.0938,18.0938,2200.0
2008-03-11 13:50:00,18.6,18.6,18.55,18.56,2300.0,18.084,18.084,18.0354,18.0451,2300.0
2008-03-11 13:55:00,18.56,18.7,18.56,18.7,5800.0,18.0451,18.1813,18.0451,18.1813,5800.0
2008-03-11 14:00:00,18.7,18.72,18.58,18.59,13900.0,18.1813,18.2007,18.0646,18.0743,13900.0
2008-03-11 14:05:00,18.59,18.67,18.59,18.64,16000.0,18.0743,18.1521,18.0743,18.1229,16000.0
2008-03-11 14:10:00,18.65,18.69,18.65,18.68,3900.0,18.1327,18.1715,18.1327,18.1618,3900.0
2008-03-11 14:15:00,18.69,18.69,18.66,18.67,6600.0,18.1715,18.1715,18.1424,18.1521,6600.0
2008-03-11 14:20:00,18.67,18.68,18.66,18.68,8700.0,18.1521,18.1618,18.1424,18.1618,8700.0
2008-03-11 14:25:00,18.68,18.68,18.67,18.67,3300.0,18.1618,18.1618,18.1521,18.1521,3300.0
2008-03-11 14:30:00,18.67,18.68,18.65,18.68,4700.0,18.1521,18.1618,18.1327,18.1618,4700.0
2008-03-11 14:35:00,18.68,18.78,18.68,18.78,8300.0,18.1618,18.259,18.1618,18.259,8300.0
2008-03-11 14:40:00,18.78,18.78,18.72,18.73,7400.0,18.259,18.259,18.2007,18.2104,7400.0
2008-03-11 14:45:00,18.74,18.88,18.74,18.87,12400.0,18.2202,18.3563,18.2202,18.3465,12400.0
2008-03-11 14:50:00,18.87,18.94,18.83,18.9,22400.0,18.3465,18.4146,18.3077,18.3757,22400.0
2008-03-11 14:55:00,18.93,18.94,18.87,18.87,6100.0,18.4049,18.4146,18.3465,18.3465,6100.0
2008-03-11 15:00:00,18.87,18.9,18.86,18.86,4500.0,18.3465,18.3757,18.3368,18.3368,4500.0
2008-03-11 15:05:00,18.86,18.89,18.83,18.89,5700.0,18.3368,18.366,18.3077,18.366,5700.0
2008-03-11 15:10:00,18.9,18.9,18.79,18.82,12100.0,18.3757,18.3757,18.2688,18.2979,12100.0
2008-03-11 15:15:00,18.84,18.91,18.84,18.91,10400.0,18.3174,18.3854,18.3174,18.3854,10400.0
2008-03-11 15:20:00,18.96,19.0,18.95,18.99,6900.0,18.4341,18.4729,18.4243,18.4632,6900.0
2008-03-11 15:25:00,18.99,19.0,18.98,19.0,6500.0,18.4632,18.4729,18.4535,18.4729,6500.0
2008-03-11 15:30:00,19.0,19.0,18.9,18.96,10600.0,18.4729,18.4729,18.3757,18.4341,10600.0
2008-03-11 15:35:00,18.95,19.0,18.95,18.99,5600.0,18.4243,18.4729,18.4243,18.4632,5600.0
2008-03-11 15:40:00,18.99,18.99,18.88,18.91,12200.0,18.4632,18.4632,18.3563,18.3854,12200.0
2008-03-11 15:45:00,18.91,18.95,18.91,18.94,9400.0,18.3854,18.4243,18.3854,18.4146,9400.0
2008-03-11 15:50:00,18.93,18.97,18.92,18.95,16600.0,18.4049,18.4438,18.3952,18.4243,16600.0
2008-03-11 15:55:00,18.96,18.96,18.85,18.9,48700.0,18.4341,18.4341,18.3271,18.3757,48700.0
2008-03-12 09:30:00,18.89,19.12,18.89,18.98,6700.0,18.366,18.5896,18.366,18.4535,6700.0
2008-03-12 09:35:00,19.0,19.04,18.96,18.96,3400.0,18.4729,18.5118,18.4341,18.4341,3400.0
2008-03-12 09:40:00,18.96,18.96,18.9,18.92,1800.0,18.4341,18.4341,18.3757,18.3952,1800.0
2008-03-12 09:45:00,18.9,18.95,18.75,18.78,24300.0,18.3757,18.4243,18.2299,18.259,24300.0
2008-03-12 09:50:00,18.73,18.77,18.7,18.74,9200.0,18.2104,18.2493,18.1813,18.2202,9200.0
2008-03-12 09:55:00,18.74,18.82,18.73,18.8,7700.0,18.2202,18.2979,18.2104,18.2785,7700.0
2008-03-12 10:00:00,18.77,18.81,18.76,18.79,8800.0,18.2493,18.2882,18.2396,18.2688,8800.0
2008-03-12 10:05:00,18.79,18.83,18.77,18.78,3100.0,18.2688,18.3077,18.2493,18.259,3100.0
2008-03-12 10:10:00,18.79,18.89,18.77,18.89,4700.0,18.2688,18.366,18.2493,18.366,4700.0
2008-03-12 10:15:00,18.88,18.89,18.87,18.88,16200.0,18.3563,18.366,18.3465,18.3563,16200.0
2008-03-12 10:20:00,18.88,19.02,18.88,19.02,8200.0,18.3563,18.4924,18.3563,18.4924,8200.0
2008-03-12 10:25:00,19.0,19.01,18.86,18.93,11500.0,18.4729,18.4827,18.3368,18.4049,11500.0
2008-03-12 10:30:00,18.94,19.0,18.94,18.97,2400.0,18.4146,18.4729,18.4146,18.4438,2400.0
2008-03-12 10:35:00,19.0,19.17,19.0,19.11,6300.0,18.4729,18.6382,18.4729,18.5799,6300.0
2008-03-12 10:40:00,19.15,19.16,19.04,19.07,8000.0,18.6188,18.6285,18.5118,18.541,8000.0
2008-03-12 10:45:00,19.04,19.07,18.95,19.03,36900.0,18.5118,18.541,18.4243,18.5021,36900.0
2008-03-12 10:50:00,19.04,19.05,18.99,19.0,12200.0,18.5118,18.5216,18.4632,18.4729,12200.0
2008-03-12 10:55:00,19.04,19.05,19.01,19.05,4100.0,18.5118,18.5216,18.4827,18.5216,4100.0
2008-03-12 11:00:00,19.01,19.13,19.01,19.12,10700.0,18.4827,18.5993,18.4827,18.5896,10700.0
2008-03-12 11:05:00,19.16,19.2,19.07,19.2,14500.0,18.6285,18.6674,18.541,18.6674,14500.0
2008-03-12 11:10:00,19.16,19.24,19.1,19.22,18600.0,18.6285,18.7063,18.5702,18.6868,18600.0
2008-03-12 11:15:00,19.19,19.2,19.07,19.07,15200.0,18.6577,18.6674,18.541,18.541,15200.0
2008-03-12 11:20:00,19.09,19.1,18.95,18.99,20600.0,18.5604,18.5702,18.4243,18.4632,20600.0
2008-03-12 11:25:00,19.02,19.05,19.02,19.02,1000.0,18.4924,18.5216,18.4924,18.4924,1000.0
2008-03-12 11:30:00,19.03,19.06,19.02,19.06,2800.0,18.5021,18.5313,18.4924,18.5313,2800.0
2008-03-12 11:35:00,19.06,19.18,19.06,19.15,7900.0,18.5313,18.6479,18.5313,18.6188,7900.0
2008-03-12 11:40:00,19.18,19.19,19.13,19.16,13600.0,18.6479,18.6577,18.5993,18.6285,13600.0
2008-03-12 11:45:00,19.16,19.18,19.08,19.08,3400.0,18.6285,18.6479,18.5507,18.5507,3400.0
2008-03-12 11:50:00,19.11,19.15,19.09,19.15,1900.0,18.5799,18.6188,18.5604,18.6188,1900.0
2008-03-12 11:55:00,19.13,19.14,19.08,19.1,8600.0,18.5993,18.6091,18.5507,18.5702,8600.0
2008-03-12 12:00:00,19.08,19.1,19.08,19.08,2500.0,18.5507,18.5702,18.5507,18.5507,2500.0
2008-03-12 12:05:00,19.09,19.1,19.07,19.09,6100.0,18.5604,18.5702,18.541,18.5604,6100.0
2008-03-12 12:10:00,19.1,19.11,19.09,19.11,4700.0,18.5702,18.5799,18.5604,18.5799,4700.0
2008-03-12 12:15:00,19.12,19.13,19.08,19.08,1700.0,18.5896,18.5993,18.5507,18.5507,1700.0
2008-03-12 12:20:00,19.09,19.1,19.08,19.08,1200.0,18.5604,18.5702,18.5507,18.5507,1200.0
2008-03-12 12:25:00,19.08,19.1,19.06,19.1,3300.0,18.5507,18.5702,18.5313,18.5702,3300.0
2008-03-12 12:30:00,19.09,19.1,19.07,19.1,2400.0,18.5604,18.5702,18.541,18.5702,2400.0
2008-03-12 12:35:00,19.1,19.15,19.1,19.13,1500.0,18.5702,18.6188,18.5702,18.5993,1500.0
2008-03-12 12:40:00,19.14,19.15,19.14,19.14,6900.0,18.6091,18.6188,18.6091,18.6091,6900.0
2008-03-12 12:45:00,19.14,19.15,19.11,19.14,14500.0,18.6091,18.6188,18.5799,18.6091,14500.0
2008-03-12 12:50:00,19.15,19.15,19.08,19.09,8200.0,18.6188,18.6188,18.5507,18.5604,8200.0
2008-03-12 12:55:00,19.09,19.14,19.08,19.08,7200.0,18.5604,18.6091,18.5507,18.5507,7200.0
2008-03-12 13:00:00,19.11,19.15,19.1,19.14,8100.0,18.5799,18.6188,18.5702,18.6091,8100.0
2008-03-12 13:05:00,19.15,19.15,19.14,19.14,2800.0,18.6188,18.6188,18.6091,18.6091,2800.0
2008-03-12 13:10:00,19.14,19.14,19.08,19.1,4100.0,18.6091,18.6091,18.5507,18.5702,4100.0
2008-03-12 13:15:00,19.1,19.11,19.05,19.08,3000.0,18.5702,18.5799,18.5216,18.5507,3000.0
2008-03-12 13:20:00,19.09,19.12,19.08,19.11,5200.0,18.5604,18.5896,18.5507,18.5799,5200.0
2008-03-12 13:25:00,19.11,19.14,19.09,19.09,9600.0,18.5799,18.6091,18.5604,18.5604,9600.0
2008-03-12 13:30:00,19.11,19.13,19.09,19.1,7100.0,18.5799,18.5993,18.5604,18.5702,7100.0
2008-03-12 13:35:00,19.1,19.1,19.06,19.08,5700.0,18.5702,18.5702,18.5313,18.5507,5700.0
2008-03-12 13:40:00,19.09,19.09,19.03,19.06,10100.0,18.5604,18.5604,18.5021,18.5313,10100.0
2008-03-12 13:45:00,19.07,19.11,19.06,19.09,10200.0,18.541,18.5799,18.5313,18.5604,10200.0
2008-03-12 13:50:00,19.11,19.15,19.1,19.11,5200.0,18.5799,18.6188,18.5702,18.5799,5200.0
2008-03-12 13:55:00,19.11,19.12,19.04,19.04,19800.0,18.5799,18.5896,18.5118,18.5118,19800.0
2008-03-12 14:00:00,19.0,19.04,18.99,19.02,4100.0,18.4729,18.5118,18.4632,18.4924,4100.0
2008-03-12 14:05:00,19.02,19.04,18.99,19.0,3300.0,18.4924,18.5118,18.4632,18.4729,3300.0
2008-03-12 14:10:00,18.99,19.01,18.98,18.98,1600.0,18.4632,18.4827,18.4535,18.4535,1600.0
2008-03-12 14:15:00,19.0,19.03,19.0,19.01,5700.0,18.4729,18.5021,18.4729,18.4827,5700.0
2008-03-12 14:20:00,19.04,19.07,19.02,19.05,2500.0,18.5118,18.541,18.4924,18.5216,2500.0
2008-03-12 14:25:00,19.03,19.03,18.96,18.96,2900.0,18.5021,18.5021,18.4341,18.4341,2900.0
2008-03-12 14:30:00,18.96,19.05,18.96,19.05,3100.0,18.4341,18.5216,18.4341,18.5216,3100.0
2008-03-12 14:35:00,19.06,19.1,19.06,19.07,5100.0,18.5313,18.5702,18.5313,18.541,5100.0
2008-03-12 14:40:00,19.08,19.11,19.08,19.1,5300.0,18.5507,18.5799,18.5507,18.5702,5300.0
2008-03-12 14:45:00,19.11,19.11,19.01,19.03,6500.0,18.5799,18.5799,18.4827,18.5021,6500.0
2008-03-12 14:50:00,19.03,19.09,19.03,19.07,3100.0,18.5021,18.5604,18.5021,18.541,3100.0
2008-03-12 14:55:00,19.05,19.05,19.02,19.02,1400.0,18.5216,18.5216,18.4924,18.4924,1400.0
2008-03-12 15:00:00,19.04,19.04,18.99,19.01,5700.0,18.5118,18.5118,18.4632,18.4827,5700.0
2008-03-12 15:05:00,19.0,19.02,19.0,19.01,5100.0,18.4729,18.4924,18.4729,18.4827,5100.0
2008-03-12 15:10:00,19.02,19.02,19.0,19.0,4200.0,18.4924,18.4924,18.4729,18.4729,4200.0
2008-03-12 15:15:00,19.01,19.05,19.0,19.04,3500.0,18.4827,18.5216,18.4729,18.5118,3500.0
2008-03-12 15:20:00,19.03,19.05,18.98,18.98,6200.0,18.5021,18.5216,18.4535,18.4535,6200.0
2008-03-12 15:25:00,19.0,19.05,18.99,19.02,3700.0,18.4729,18.5216,18.4632,18.4924,3700.0
2008-03-12 15:30:00,19.02,19.02,18.91,18.91,6400.0,18.4924,18.4924,18.3854,18.3854,6400.0
2008-03-12 15:35:00,18.91,18.91,18.87,18.87,3000.0,18.3854,18.3854,18.3465,18.3465,3000.0
2008-03-12 15:40:00,18.83,18.86,18.81,18.81,4200.0,18.3077,18.3368,18.2882,18.2882,4200.0
2008-03-12 15:45:00,18.81,18.81,18.79,18.8,4300.0,18.2882,18.2882,18.2688,18.2785,4300.0
2008-03-12 15:50:00,18.8,18.93,18.8,18.87,14000.0,18.2785,18.4049,18.2785,18.3465,14000.0
2008-03-12 15:55:00,18.87,18.93,18.85,18.89,24600.0,18.3465,18.4049,18.3271,18.366,24600.0
2008-03-13 09:30:00,18.57,18.91,18.57,18.86,14900.0,18.0549,18.3854,18.0549,18.3368,14900.0
2008-03-13 09:35:00,18.85,18.85,18.61,18.61,8100.0,18.3271,18.3271,18.0938,18.0938,8100.0
2008-03-13 09:40:00,18.63,18.67,18.61,18.61,7000.0,18.1132,18.1521,18.0938,18.0938,7000.0
2008-03-13 09:45:00,18.62,18.66,18.58,18.63,11600.0,18.1035,18.1424,18.0646,18.1132,11600.0
2008-03-13 09:50:00,18.66,18.7,18.63,18.69,5100.0,18.1424,18.1813,18.1132,18.1715,5100.0
2008-03-13 09:55:00,18.66,18.7,18.66,18.69,3000.0,18.1424,18.1813,18.1424,18.1715,3000.0
2008-03-13 10:00:00,18.65,18.68,18.6,18.67,10000.0,18.1327,18.1618,18.084,18.1521,10000.0
2008-03-13 10:05:00,18.64,18.66,18.61,18.61,6000.0,18.1229,18.1424,18.0938,18.0938,6000.0
2008-03-13 10:10:00,18.62,18.69,18.62,18.68,3400.0,18.1035,18.1715,18.1035,18.1618,3400.0
2008-03-13 10:15:00,18.68,18.68,18.62,18.65,6500.0,18.1618,18.1618,18.1035,18.1327,6500.0
2008-03-13 10:20:00,18.62,18.62,18.5,18.53,14000.0,18.1035,18.1035,17.9868,18.016,14000.0
2008-03-13 10:25:00,18.52,18.54,18.52,18.53,1800.0,18.0063,18.0257,18.0063,18.016,1800.0
2008-03-13 10:30:00,18.53,18.62,18.53,18.6,4300.0,18.016,18.1035,18.016,18.084,4300.0
2008-03-13 10:35:00,18.6,18.6,18.53,18.54,2700.0,18.084,18.084,18.016,18.0257,2700.0
2008-03-13 10:40:00,18.54,18.57,18.54,18.57,3200.0,18.0257,18.0549,18.0257,18.0549,3200.0
2008-03-13 10:45:00,18.54,18.54,18.46,18.46,15200.0,18.0257,18.0257,17.9479,17.9479,15200.0
2008-03-13 10:50:00,18.47,18.5,18.43,18.43,15700.0,17.9576,17.9868,17.9188,17.9188,15700.0
2008-03-13 10:55:00,18.43,18.44,18.43,18.43,4400.0,17.9188,17.9285,17.9188,17.9188,4400.0
2008-03-13 11:00:00,18.44,18.48,18.43,18.47,3500.0,17.9285,17.9674,17.9188,17.9576,3500.0
2008-03-13 11:05:00,18.48,18.61,18.48,18.61,9900.0,17.9674,18.0938,17.9674,18.0938,9900.0
2008-03-13 11:10:00,18.62,18.69,18.55,18.55,5700.0,18.1035,18.1715,18.0354,18.0354,5700.0
2008-03-13 11:15:00,18.56,18.56,18.48,18.53,2300.0,18.0451,18.0451,17.9674,18.016,2300.0
2008-03-13 11:20:00,18.53,18.69,18.53,18.69,4200.0,18.016,18.1715,18.016,18.1715,4200.0
2008-03-13 11:25:00,18.66,18.67,18.59,18.6,4900.0,18.1424,18.1521,18.0743,18.084,4900.0
2008-03-13 11:30:00,18.63,18.76,18.61,18.74,38700.0,18.1132,18.2396,18.0938,18.2202,38700.0
2008-03-13 11:35:00,18.76,18.84,18.76,18.84,4300.0,18.2396,18.3174,18.2396,18.3174,4300.0
2008-03-13 11:40:00,18.84,18.85,18.78,18.78,4400.0,18.3174,18.3271,18.259,18.259,4400.0
2008-03-13 11:45:00,18.79,18.81,18.76,18.81,2000.0,18.2688,18.2882,18.2396,18.2882,2000.0
2008-03-13 11:50:00,18.8,18.93,18.76,18.92,12000.0,18.2785,18.4049,18.2396,18.3952,12000.0
2008-03-13 11:55:00,18.92,18.93,18.89,18.92,3700.0,18.3952,18.4049,18.366,18.3952,3700.0
2008-03-13 12:00:00,18.91,18.97,18.91,18.96,4800.0,18.3854,18.4438,18.3854,18.4341,4800.0
2008-03-13 12:05:00,18.97,19.05,18.97,19.01,15500.0,18.4438,18.5216,18.4438,18.4827,15500.0
2008-03-13 12:10:00,19.01,19.04,18.91,18.91,6200.0,18.4827,18.5118,18.3854,18.3854,6200.0
2008-03-13 12:15:00,18.93,19.03,18.93,18.94,4900.0,18.4049,18.5021,18.4049,18.4146,4900.0
2008-03-13 12:20:00,18.92,18.92,18.87,18.9,1500.0,18.3952,18.3952,18.3465,18.3757,1500.0
2008-03-13 12:25:00,18.9,18.92,18.89,18.92,2500.0,18.3757,18.3952,18.366,18.3952,2500.0
2008-03-13 12:30:00,18.93,18.99,18.92,18.94,7900.0,18.4049,18.4632,18.3952,18.4146,7900.0
2008-03-13 12:35:00,18.95,18.96,18.94,18.95,2900.0,18.4243,18.4341,18.4146,18.4243,2900.0
2008-03-13 12:40:00,18.93,18.95,18.86,18.88,2300.0,18.4049,18.4243,18.3368,18.3563,2300.0
2008-03-13 12:45:00,18.86,18.88,18.84,18.85,3500.0,18.3368,18.3563,18.3174,18.3271,3500.0
2008-03-13 12:50:00,18.86,18.89,18.85,18.88,10100.0,18.3368,18.366,18.3271,18.3563,10100.0
2008-03-13 12:55:00,18.88,18.93,18.88,18.92,6000.0,18.3563,18.4049,18.3563,18.3952,6000.0
2008-03-13 13:00:00,18.92,18.95,18.91,18.94,9300.0,18.3952,18.4243,18.3854,18.4146,9300.0
2008-03-13 13:05:00,18.93,19.05,18.93,19.04,14800.0,18.4049,18.5216,18.4049,18.5118,14800.0
2008-03-13 13:10:00,19.03,19.09,19.0,19.0,5800.0,18.5021,18.5604,18.4729,18.4729,5800.0
2008-03-13 13:15:00,19.01,19.02,18.99,18.99,6500.0,18.4827,18.4924,18.4632,18.4632,6500.0
2008-03-13 13:20:00,19.0,19.05,19.0,19.0,11300.0,18.4729,18.5216,18.4729,18.4729,11300.0
2008-03-13 13:25:00,19.02,19.15,19.0,19.15,11300.0,18.4924,18.6188,18.4729,18.6188,11300.0
2008-03-13 13:30:00,19.12,19.24,19.1,19.24,22300.0,18.5896,18.7063,18.5702,18.7063,22300.0
2008-03-13 13:35:00,19.23,19.38,19.23,19.34,53500.0,18.6966,18.8424,18.6966,18.8035,53500.0
2008-03-13 13:40:00,19.35,19.35,19.11,19.16,18500.0,18.8132,18.8132,18.5799,18.6285,18500.0
2008-03-13 13:45:00,19.17,19.2,19.08,19.08,9300.0,18.6382,18.6674,18.5507,18.5507,9300.0
2008-03-13 13:50:00,19.08,19.18,19.06,19.18,4100.0,18.5507,18.6479,18.5313,18.6479,4100.0
2008-03-13 13:55:00,19.17,19.28,19.17,19.25,22900.0,18.6382,18.7452,18.6382,18.716,22900.0
2008-03-13 14:00:00,19.28,19.29,19.17,19.23,16400.0,18.7452,18.7549,18.6382,18.6966,16400.0
2008-03-13 14:05:00,19.23,19.27,19.21,19.26,12600.0,18.6966,18.7355,18.6771,18.7257,12600.0
2008-03-13 14:10:00,19.25,19.26,19.18,19.19,8600.0,18.716,18.7257,18.6479,18.6577,8600.0
2008-03-13 14:15:00,19.19,19.23,19.15,19.16,9200.0,18.6577,18.6966,18.6188,18.6285,9200.0
2008-03-13 14:20:00,19.16,19.24,19.16,19.23,4100.0,18.6285,18.7063,18.6285,18.6966,4100.0
2008-03-13 14:25:00,19.21,19.25,19.21,19.25,10300.0,18.6771,18.716,18.6771,18.716,10300.0
2008-03-13 14:30:00,19.25,19.25,19.13,19.2,18700.0,18.716,18.716,18.5993,18.6674,18700.0
2008-03-13 14:35:00,19.18,19.19,19.13,19.19,6400.0,18.6479,18.6577,18.5993,18.6577,6400.0
2008-03-13 14:40:00,19.18,19.19,19.14,19.14,6000.0,18.6479,18.6577,18.6091,18.6091,6000.0
2008-03-13 14:45:00,19.16,19.21,19.16,19.21,4300.0,18.6285,18.6771,18.6285,18.6771,4300.0
2008-03-13 14:50:00,19.2,19.23,19.2,19.23,4300.0,18.6674,18.6966,18.6674,18.6966,4300.0
2008-03-13 14:55:00,19.23,19.24,19.22,19.24,7100.0,18.6966,18.7063,18.6868,18.7063,7100.0
2008-03-13 15:00:00,19.24,19.29,19.2,19.24,6400.0,18.7063,18.7549,18.6674,18.7063,6400.0
2008-03-13 15:05:00,19.22,19.32,19.21,19.31,6000.0,18.6868,18.7841,18.6771,18.7743,6000.0
2008-03-13 15:10:00,19.29,19.34,19.29,19.32,5900.0,18.7549,18.8035,18.7549,18.7841,5900.0
2008-03-13 15:15:00,19.32,19.32,19.3,19.31,6500.0,18.7841,18.7841,18.7646,18.7743,6500.0
2008-03-13 15:20:00,19.31,19.32,19.24,19.29,8400.0,18.7743,18.7841,18.7063,18.7549,8400.0
2008-03-13 15:25:00,19.31,19.34,19.29,19.3,14600.0,18.7743,18.8035,18.7549,18.7646,14600.0
2008-03-13 15:30:00,19.31,19.32,19.2,19.22,15400.0,18.7743,18.7841,18.6674,18.6868,15400.0
2008-03-13 15:35:00,19.23,19.24,19.22,19.24,10800.0,18.6966,18.7063,18.6868,18.7063,10800.0
2008-03-13 15:40:00,19.24,19.26,19.23,19.26,16300.0,18.7063,18.7257,18.6966,18.7257,16300.0
2008-03-13 15:45:00,19.27,19.28,19.18,19.18,21400.0,18.7355,18.7452,18.6479,18.6479,21400.0
2008-03-13 15:50:00,19.18,19.25,19.18,19.24,20900.0,18.6479,18.716,18.6479,18.7063,20900.0
2008-03-13 15:55:00,19.23,19.25,19.16,19.16,34700.0,18.6966,18.716,18.6285,18.6285,34700.0
2008-03-14 09:30:00,19.4,19.43,19.3,19.37,19200.0,18.8618,18.891,18.7646,18.8327,19200.0
2008-03-14 09:35:00,19.36,19.36,19.23,19.23,3300.0,18.823,18.823,18.6966,18.6966,3300.0
2008-03-14 09:40:00,19.24,19.34,19.13,19.13,7800.0,18.7063,18.8035,18.5993,18.5993,7800.0
2008-03-14 09:45:00,19.14,19.14,18.8,18.87,10200.0,18.6091,18.6091,18.2785,18.3465,10200.0
2008-03-14 09:50:00,18.96,18.96,18.76,18.83,6400.0,18.4341,18.4341,18.2396,18.3077,6400.0
2008-03-14 09:55:00,18.83,18.88,18.6,18.61,16400.0,18.3077,18.3563,18.084,18.0938,16400.0
2008-03-14 10:00:00,18.6,18.78,18.5,18.78,19200.0,18.084,18.259,17.9868,18.259,19200.0
2008-03-14 10:05:00,18.81,18.95,18.75,18.91,11100.0,18.2882,18.4243,18.2299,18.3854,11100.0
2008-03-14 10:10:00,18.93,18.93,18.82,18.87,4200.0,18.4049,18.4049,18.2979,18.3465,4200.0
2008-03-14 10:15:00,18.88,19.0,18.68,18.71,18000.0,18.3563,18.4729,18.1618,18.191,18000.0
2008-03-14 10:20:00,18.78,18.85,18.71,18.78,7200.0,18.259,18.3271,18.191,18.259,7200.0
2008-03-14 10:25:00,18.76,18.79,18.61,18.77,13400.0,18.2396,18.2688,18.0938,18.2493,13400.0
2008-03-14 10:30:00,18.77,18.81,18.71,18.8,4100.0,18.2493,18.2882,18.191,18.2785,4100.0
2008-03-14 10:35:00,18.79,18.79,18.65,18.65,4100.0,18.2688,18.2688,18.1327,18.1327,4100.0
2008-03-14 10:40:00,18.64,18.65,18.39,18.47,49500.0,18.1229,18.1327,17.8799,17.9576,49500.0
2008-03-14 10:45:00,18.46,18.47,18.39,18.41,68000.0,17.9479,17.9576,17.8799,17.8993,68000.0
2008-03-14 10:50:00,18.4,18.63,18.4,18.61,12700.0,17.8896,18.1132,17.8896,18.0938,12700.0
2008-03-14 10:55:00,18.61,18.73,18.55,18.66,11000.0,18.0938,18.2104,18.0354,18.1424,11000.0
2008-03-14 11:00:00,18.63,18.65,18.57,18.61,7900.0,18.1132,18.1327,18.0549,18.0938,7900.0
2008-03-14 11:05:00,18.61,18.73,18.6,18.73,4500.0,18.0938,18.2104,18.084,18.2104,4500.0
2008-03-14 11:10:00,18.71,18.76,18.6,18.62,35000.0,18.191,18.2396,18.084,18.1035,35000.0
2008-03-14 11:15:00,18.61,18.61,18.55,18.55,13500.0,18.0938,18.0938,18.0354,18.0354,13500.0
2008-03-14 11:20:00,18.55,18.62,18.53,18.53,17600.0,18.0354,18.1035,18.016,18.016,17600.0
2008-03-14 11:25:00,18.52,18.52,18.43,18.52,7800.0,18.0063,18.0063,17.9188,18.0063,7800.0
2008-03-14 11:30:00,18.47,18.6,18.43,18.49,11300.0,17.9576,18.084,17.9188,17.9771,11300.0
2008-03-14 11:35:00,18.49,18.51,18.48,18.49,1900.0,17.9771,17.9965,17.9674,17.9771,1900.0
2008-03-14 11:40:00,18.5,18.51,18.46,18.49,2900.0,17.9868,17.9965,17.9479,17.9771,2900.0
2008-03-14 11:45:00,18.52,18.65,18.5,18.57,12500.0,18.0063,18.1327,17.9868,18.0549,12500.0
2008-03-14 11:50:00,18.6,18.6,18.54,18.54,5400.0,18.084,18.084,18.0257,18.0257,5400.0
2008-03-14 11:55:00,18.51,18.52,18.45,18.48,5800.0,17.9965,18.0063,17.9382,17.9674,5800.0
2008-03-14 12:00:00,18.49,18.56,18.49,18.56,2800.0,17.9771,18.0451,17.9771,18.0451,2800.0
2008-03-14 12:05:00,18.55,18.66,18.52,18.6,32800.0,18.0354,18.1424,18.0063,18.084,32800.0
2008-03-14 12:10:00,18.58,18.63,18.53,18.57,10600.0,18.0646,18.1132,18.016,18.0549,10600.0
2008-03-14 12:15:00,18.55,18.56,18.46,18.5,10800.0,18.0354,18.0451,17.9479,17.9868,10800.0
2008-03-14 12:20:00,18.46,18.47,18.42,18.44,5300.0,17.9479,17.9576,17.909,17.9285,5300.0
2008-03-14 12:25:00,18.43,18.52,18.43,18.51,2600.0,17.9188,18.0063,17.9188,17.9965,2600.0
2008-03-14 12:30:00,18.52,18.53,18.46,18.46,3100.0,18.0063,18.016,17.9479,17.9479,3100.0
2008-03-14 12:35:00,18.44,18.47,18.43,18.43,1800.0,17.9285,17.9576,17.9188,17.9188,1800.0
2008-03-14 12:40:00,18.4,18.43,18.33,18.42,17500.0,17.8896,17.9188,17.8215,17.909,17500.0
2008-03-14 12:45:00,18.42,18.43,18.33,18.36,14700.0,17.909,17.9188,17.8215,17.8507,14700.0
2008-03-14 12:50:00,18.37,18.54,18.37,18.38,14300.0,17.8604,18.0257,17.8604,17.8701,14300.0
2008-03-14 12:55:00,18.39,18.41,18.36,18.37,3900.0,17.8799,17.8993,17.8507,17.8604,3900.0
2008-03-14 13:00:00,18.38,18.44,18.31,18.36,45900.0,17.8701,17.9285,17.8021,17.8507,45900.0
2008-03-14 13:05:00,18.35,18.37,18.31,18.33,10400.0,17.841,17.8604,17.8021,17.8215,10400.0
2008-03-14 13:10:00,18.34,18.41,18.3,18.33,23900.0,17.8312,17.8993,17.7924,17.8215,23900.0
2008-03-14 13:15:00,18.34,18.39,18.28,18.31,14400.0,17.8312,17.8799,17.7729,17.8021,14400.0
2008-03-14 13:20:00,18.3,18.32,18.28,18.3,2500.0,17.7924,17.8118,17.7729,17.7924,2500.0
2008-03-14 13:25:00,18.31,18.41,18.29,18.38,16000.0,17.8021,17.8993,17.7826,17.8701,16000.0
2008-03-14 13:30:00,18.36,18.36,18.29,18.3,7900.0,17.8507,17.8507,17.7826,17.7924,7900.0
2008-03-14 13:35:00,18.28,18.41,18.25,18.41,23200.0,17.7729,17.8993,17.7437,17.8993,23200.0
2008-03-14 13:40:00,18.4,18.42,18.3,18.35,37800.0,17.8896,17.909,17.7924,17.841,37800.0
2008-03-14 13:45:00,18.36,18.4,18.34,18.4,3300.0,17.8507,17.8896,17.8312,17.8896,3300.0
2008-03-14 13:50:00,18.39,18.45,18.35,18.42,16000.0,17.8799,17.9382,17.841,17.909,16000.0
2008-03-14 13:55:00,18.4,18.46,18.4,18.45,2400.0,17.8896,17.9479,17.8896,17.9382,2400.0
2008-03-14 14:00:00,18.45,18.45,18.42,18.42,1900.0,17.9382,17.9382,17.909,17.909,1900.0
2008-03-14 14:05:00,18.4,18.44,18.35,18.39,29900.0,17.8896,17.9285,17.841,17.8799,29900.0
2008-03-14 14:10:00,18.39,18.4,18.35,18.38,6000.0,17.8799,17.8896,17.841,17.8701,6000.0
2008-03-14 14:15:00,18.38,18.42,18.29,18.34,25200.0,17.8701,17.909,17.7826,17.8312,25200.0
2008-03-14 14:20:00,18.32,18.35,18.26,18.29,11200.0,17.8118,17.841,17.7535,17.7826,11200.0
2008-03-14 14:25:00,18.27,18.28,18.23,18.25,12600.0,17.7632,17.7729,17.7243,17.7437,12600.0
2008-03-14 14:30:00,18.23,18.24,18.16,18.23,17300.0,17.7243,17.734,17.6562,17.7243,17300.0
2008-03-14 14:35:00,18.23,18.28,18.08,18.09,46100.0,17.7243,17.7729,17.5785,17.5882,46100.0
2008-03-14 14:40:00,18.08,18.2,18.04,18.2,60100.0,17.5785,17.6951,17.5396,17.6951,60100.0
2008-03-14 14:45:00,18.19,18.23,18.15,18.16,22500.0,17.6854,17.7243,17.6465,17.6562,22500.0
2008-03-14 14:50:00,18.15,18.16,18.1,18.14,16000.0,17.6465,17.6562,17.5979,17.6368,16000.0
2008-03-14 14:55:00,18.14,18.16,18.1,18.14,10000.0,17.6368,17.6562,17.5979,17.6368,10000.0
2008-03-14 15:00:00,18.13,18.16,18.1,18.11,17300.0,17.6271,17.6562,17.5979,17.6076,17300.0
2008-03-14 15:05:00,18.1,18.17,18.1,18.16,8000.0,17.5979,17.666,17.5979,17.6562,8000.0
2008-03-14 15:10:00,18.18,18.22,18.18,18.2,18100.0,17.6757,17.7146,17.6757,17.6951,18100.0
2008-03-14 15:15:00,18.2,18.41,18.19,18.38,15200.0,17.6951,17.8993,17.6854,17.8701,15200.0
2008-03-14 15:20:00,18.39,18.4,18.29,18.33,18200.0,17.8799,17.8896,17.7826,17.8215,18200.0
2008-03-14 15:25:00,18.33,18.61,18.33,18.54,48800.0,17.8215,18.0938,17.8215,18.0257,48800.0
2008-03-14 15:30:00,18.53,18.56,18.45,18.45,25800.0,18.016,18.0451,17.9382,17.9382,25800.0
2008-03-14 15:35:00,18.45,18.56,18.4,18.4,29400.0,17.9382,18.0451,17.8896,17.8896,29400.0
2008-03-14 15:40:00,18.41,18.42,18.39,18.41,12100.0,17.8993,17.909,17.8799,17.8993,12100.0
2008-03-14 15:45:00,18.41,18.51,18.4,18.5,19000.0,17.8993,17.9965,17.8896,17.9868,19000.0
2008-03-14 15:50:00,18.5,18.5,18.36,18.45,29200.0,17.9868,17.9868,17.8507,17.9382,29200.0
2008-03-14 15:55:00,18.46,18.55,18.33,18.39,65200.0,17.9479,18.0354,17.8215,17.8799,65200.0
2008-03-17 09:30:00,17.99,18.08,17.79,17.8,20800.0,17.491,17.5785,17.2965,17.3062,20800.0
2008-03-17 09:35:00,17.79,17.89,17.73,17.74,24900.0,17.2965,17.3937,17.2382,17.2479,24900.0
2008-03-17 09:40:00,17.74,17.83,17.69,17.78,27500.0,17.2479,17.3354,17.1993,17.2868,27500.0
2008-03-17 09:45:00,17.79,17.85,17.72,17.78,19500.0,17.2965,17.3548,17.2284,17.2868,19500.0
2008-03-17 09:50:00,17.78,18.0,17.78,17.9,37500.0,17.2868,17.5007,17.2868,17.4035,37500.0
2008-03-17 09:55:00,17.9,17.95,17.89,17.92,23900.0,17.4035,17.4521,17.3937,17.4229,23900.0
2008-03-17 10:00:00,17.9,17.95,17.89,17.91,23800.0,17.4035,17.4521,17.3937,17.4132,23800.0
2008-03-17 10:05:00,17.91,17.97,17.89,17.94,11100.0,17.4132,17.4715,17.3937,17.4423,11100.0
2008-03-17 10:10:00,17.97,18.04,17.96,18.0,13000.0,17.4715,17.5396,17.4618,17.5007,13000.0
2008-03-17 10:15:00,18.0,18.03,18.0,18.03,6600.0,17.5007,17.5298,17.5007,17.5298,6600.0
2008-03-17 10:20:00,18.0,18.12,18.0,18.11,12400.0,17.5007,17.6174,17.5007,17.6076,12400.0
2008-03-17 10:25:00,18.11,18.13,18.06,18.06,12600.0,17.6076,17.6271,17.559,17.559,12600.0
2008-03-17 10:30:00,18.07,18.08,18.01,18.02,7300.0,17.5687,17.5785,17.5104,17.5201,7300.0
2008-03-17 10:35:00,18.02,18.07,18.02,18.07,9600.0,17.5201,17.5687,17.5201,17.5687,9600.0
2008-03-17 10:40:00,18.08,18.14,18.06,18.14,11800.0,17.5785,17.6368,17.559,17.6368,11800.0
2008-03-17 10:45:00,18.12,18.19,18.1,18.18,6300.0,17.6174,17.6854,17.5979,17.6757,6300.0
2008-03-17 10:50:00,18.13,18.18,18.13,18.14,2500.0,17.6271,17.6757,17.6271,17.6368,2500.0
2008-03-17 10:55:00,18.13,18.13,18.0,18.0,13400.0,17.6271,17.6271,17.5007,17.5007,13400.0
2008-03-17 11:00:00,18.0,18.07,18.0,18.07,5700.0,17.5007,17.5687,17.5007,17.5687,5700.0
2008-03-17 11:05:00,18.06,18.15,18.0,18.15,10900.0,17.559,17.6465,17.5007,17.6465,10900.0
2008-03-17 11:10:00,18.12,18.12,18.05,18.05,6500.0,17.6174,17.6174,17.5493,17.5493,6500.0
2008-03-17 11:15:00,18.05,18.05,17.96,17.96,11800.0,17.5493,17.5493,17.4618,17.4618,11800.0
2008-03-17 11:20:00,17.97,17.98,17.95,17.98,7100.0,17.4715,17.4812,17.4521,17.4812,7100.0
2008-03-17 11:25:00,17.96,17.99,17.95,17.98,3800.0,17.4618,17.491,17.4521,17.4812,3800.0
2008-03-17 11:30:00,17.98,17.99,17.96,17.98,4300.0,17.4812,17.491,17.4618,17.4812,4300.0
2008-03-17 11:35:00,17.99,18.05,17.97,17.99,5300.0,17.491,17.5493,17.4715,17.491,5300.0
2008-03-17 11:40:00,18.0,18.03,17.96,17.97,4800.0,17.5007,17.5298,17.4618,17.4715,4800.0
2008-03-17 11:45:00,17.98,17.99,17.96,17.99,1100.0,17.4812,17.491,17.4618,17.491,1100.0
2008-03-17 11:50:00,17.99,17.99,17.95,17.96,5800.0,17.491,17.491,17.4521,17.4618,5800.0
2008-03-17 11:55:00,17.96,17.99,17.93,17.99,10800.0,17.4618,17.491,17.4326,17.491,10800.0
2008-03-17 12:00:00,18.0,18.0,17.89,17.92,9800.0,17.5007,17.5007,17.3937,17.4229,9800.0
2008-03-17 12:05:00,17.9,17.95,17.9,17.93,7400.0,17.4035,17.4521,17.4035,17.4326,7400.0
2008-03-17 12:10:00,17.93,17.95,17.92,17.92,3400.0,17.4326,17.4521,17.4229,17.4229,3400.0
2008-03-17 12:15:00,17.93,17.94,17.82,17.82,7600.0,17.4326,17.4423,17.3257,17.3257,7600.0
2008-03-17 12:20:00,17.8,17.85,17.69,17.69,19600.0,17.3062,17.3548,17.1993,17.1993,19600.0
2008-03-17 12:25:00,17.69,17.69,17.56,17.58,16600.0,17.1993,17.1993,17.0729,17.0923,16600.0
2008-03-17 12:30:00,17.59,17.6,17.55,17.55,16900.0,17.1021,17.1118,17.0632,17.0632,16900.0
2008-03-17 12:35:00,17.54,18.09,17.54,17.59,18200.0,17.0534,17.5882,17.0534,17.1021,18200.0
2008-03-17 12:40:00,17.62,17.62,17.55,17.55,15800.0,17.1312,17.1312,17.0632,17.0632,15800.0
2008-03-17 12:45:00,17.56,17.59,17.51,17.56,15500.0,17.0729,17.1021,17.0243,17.0729,15500.0
2008-03-17 12:50:00,17.55,17.63,17.55,17.63,7700.0,17.0632,17.1409,17.0632,17.1409,7700.0
2008-03-17 12:55:00,17.6,17.64,17.6,17.63,2800.0,17.1118,17.1507,17.1118,17.1409,2800.0
2008-03-17 13:00:00,17.63,17.64,17.54,17.55,18400.0,17.1409,17.1507,17.0534,17.0632,18400.0
2008-03-17 13:05:00,17.54,17.54,17.49,17.5,26900.0,17.0534,17.0534,17.0048,17.0146,26900.0
2008-03-17 13:10:00,17.5,17.52,17.48,17.5,13600.0,17.0146,17.034,16.9951,17.0146,13600.0
2008-03-17 13:15:00,17.51,17.55,17.5,17.52,16500.0,17.0243,17.0632,17.0146,17.034,16500.0
2008-03-17 13:20:00,17.52,17.54,17.47,17.5,16700.0,17.034,17.0534,16.9854,17.0146,16700.0
2008-03-17 13:25:00,17.47,17.5,17.45,17.49,39500.0,16.9854,17.0146,16.9659,17.0048,39500.0
2008-03-17 13:30:00,17.5,17.53,17.5,17.53,23100.0,17.0146,17.0437,17.0146,17.0437,23100.0
2008-03-17 13:35:00,17.52,17.56,17.52,17.53,5700.0,17.034,17.0729,17.034,17.0437,5700.0
2008-03-17 13:40:00,17.54,17.54,17.5,17.52,16600.0,17.0534,17.0534,17.0146,17.034,16600.0
2008-03-17 13:45:00,17.51,17.56,17.51,17.54,19800.0,17.0243,17.0729,17.0243,17.0534,19800.0
2008-03-17 13:50:00,17.54,17.55,17.52,17.52,8600.0,17.0534,17.0632,17.034,17.034,8600.0
2008-03-17 13:55:00,17.53,17.54,17.51,17.54,44000.0,17.0437,17.0534,17.0243,17.0534,44000.0
2008-03-17 14:00:00,17.54,17.57,17.52,17.55,13800.0,17.0534,17.0826,17.034,17.0632,13800.0
2008-03-17 14:05:00,17.55,17.58,17.54,17.54,25600.0,17.0632,17.0923,17.0534,17.0534,25600.0
2008-03-17 14:10:00,17.57,17.57,17.51,17.51,6200.0,17.0826,17.0826,17.0243,17.0243,6200.0
2008-03-17 14:15:00,17.52,17.56,17.51,17.55,9400.0,17.034,17.0729,17.0243,17.0632,9400.0
2008-03-17 14:20:00,17.55,17.55,17.53,17.53,6800.0,17.0632,17.0632,17.0437,17.0437,6800.0
2008-03-17 14:25:00,17.54,17.55,17.51,17.52,13000.0,17.0534,17.0632,17.0243,17.034,13000.0
2008-03-17 14:30:00,17.51,17.54,17.51,17.52,14000.0,17.0243,17.0534,17.0243,17.034,14000.0
2008-03-17 14:35:00,17.52,17.55,17.52,17.54,7300.0,17.034,17.0632,17.034,17.0534,7300.0
2008-03-17 14:40:00,17.54,17.59,17.52,17.55,30300.0,17.0534,17.1021,17.034,17.0632,30300.0
2008-03-17 14:45:00,17.55,17.55,17.52,17.52,17400.0,17.0632,17.0632,17.034,17.034,17400.0
2008-03-17 14:50:00,17.52,17.53,17.51,17.51,8900.0,17.034,17.0437,17.0243,17.0243,8900.0
2008-03-17 14:55:00,17.52,17.57,17.52,17.54,25300.0,17.034,17.0826,17.034,17.0534,25300.0
2008-03-17 15:00:00,17.52,17.57,17.52,17.54,29600.0,17.034,17.0826,17.034,17.0534,29600.0
2008-03-17 15:05:00,17.55,17.57,17.53,17.55,27400.0,17.0632,17.0826,17.0437,17.0632,27400.0
2008-03-17 15:10:00,17.56,17.56,17.53,17.55,20600.0,17.0729,17.0729,17.0437,17.0632,20600.0
2008-03-17 15:15:00,17.53,17.56,17.53,17.54,8600.0,17.0437,17.0729,17.0437,17.0534,8600.0
2008-03-17 15:20:00,17.53,17.58,17.53,17.55,12800.0,17.0437,17.0923,17.0437,17.0632,12800.0
2008-03-17 15:25:00,17.55,17.58,17.52,17.53,21600.0,17.0632,17.0923,17.034,17.0437,21600.0
2008-03-17 15:30:00,17.54,17.57,17.54,17.55,54400.0,17.0534,17.0826,17.0534,17.0632,54400.0
2008-03-17 15:35:00,17.55,17.59,17.54,17.55,98300.0,17.0632,17.1021,17.0534,17.0632,98300.0
2008-03-17 15:40:00,17.54,17.73,17.54,17.71,53500.0,17.0534,17.2382,17.0534,17.2187,53500.0
2008-03-17 15:45:00,17.72,17.78,17.69,17.77,28500.0,17.2284,17.2868,17.1993,17.2771,28500.0
2008-03-17 15:50:00,17.77,17.84,17.73,17.79,34900.0,17.2771,17.3451,17.2382,17.2965,34900.0
2008-03-17 15:55:00,17.8,17.87,17.71,17.71,54600.0,17.3062,17.3743,17.2187,17.2187,54600.0
2008-03-18 09:30:00,17.33,17.57,17.25,17.37,101800.0,16.8493,17.0826,16.7715,16.8882,101800.0
2008-03-18 09:35:00,17.39,17.44,17.2,17.4,27800.0,16.9076,16.9562,16.7229,16.9173,27800.0
2008-03-18 09:40:00,17.42,17.6,17.41,17.5,33900.0,16.9368,17.1118,16.927,17.0146,33900.0
2008-03-18 09:45:00,17.5,17.62,17.48,17.62,61100.0,17.0146,17.1312,16.9951,17.1312,61100.0
2008-03-18 09:50:00,17.61,17.61,17.4,17.52,31700.0,17.1215,17.1215,16.9173,17.034,31700.0
2008-03-18 09:55:00,17.53,17.55,17.49,17.5,14100.0,17.0437,17.0632,17.0048,17.0146,14100.0
2008-03-18 10:00:00,17.52,17.55,17.5,17.55,8000.0,17.034,17.0632,17.0146,17.0632,8000.0
2008-03-18 10:05:00,17.55,17.6,17.54,17.57,7800.0,17.0632,17.1118,17.0534,17.0826,7800.0
2008-03-18 10:10:00,17.57,17.7,17.57,17.66,14600.0,17.0826,17.209,17.0826,17.1701,14600.0
2008-03-18 10:15:00,17.68,17.68,17.6,17.61,7900.0,17.1896,17.1896,17.1118,17.1215,7900.0
2008-03-18 10:20:00,17.61,17.61,17.59,17.6,9700.0,17.1215,17.1215,17.1021,17.1118,9700.0
2008-03-18 10:25:00,17.6,17.67,17.59,17.66,23100.0,17.1118,17.1798,17.1021,17.1701,23100.0
2008-03-18 10:30:00,17.68,17.76,17.66,17.7,12100.0,17.1896,17.2673,17.1701,17.209,12100.0
2008-03-18 10:35:00,17.69,17.77,17.6,17.63,31400.0,17.1993,17.2771,17.1118,17.1409,31400.0
2008-03-18 10:40:00,17.62,17.67,17.57,17.58,34400.0,17.1312,17.1798,17.0826,17.0923,34400.0
2008-03-18 10:45:00,17.58,17.61,17.55,17.57,15800.0,17.0923,17.1215,17.0632,17.0826,15800.0
2008-03-18 10:50:00,17.57,17.58,17.53,17.54,45300.0,17.0826,17.0923,17.0437,17.0534,45300.0
2008-03-18 10:55:00,17.54,17.55,17.54,17.55,12900.0,17.0534,17.0632,17.0534,17.0632,12900.0
2008-03-18 11:00:00,17.55,17.56,17.54,17.56,16100.0,17.0632,17.0729,17.0534,17.0729,16100.0
2008-03-18 11:05:00,17.55,17.55,17.54,17.55,15500.0,17.0632,17.0632,17.0534,17.0632,15500.0
2008-03-18 11:10:00,17.55,17.57,17.53,17.53,28000.0,17.0632,17.0826,17.0437,17.0437,28000.0
2008-03-18 11:15:00,17.54,17.56,17.53,17.53,19100.0,17.0534,17.0729,17.0437,17.0437,19100.0
2008-03-18 11:20:00,17.54,17.55,17.48,17.49,32100.0,17.0534,17.0632,16.9951,17.0048,32100.0
2008-03-18 11:25:00,17.49,17.52,17.48,17.51,11500.0,17.0048,17.034,16.9951,17.0243,11500.0
2008-03-18 11:30:00,17.53,17.61,17.5,17.58,24700.0,17.0437,17.1215,17.0146,17.0923,24700.0
2008-03-18 11:35:00,17.57,17.63,17.57,17.59,9700.0,17.0826,17.1409,17.0826,17.1021,9700.0
2008-03-18 11:40:00,17.59,17.64,17.59,17.61,12700.0,17.1021,17.1507,17.1021,17.1215,12700.0
2008-03-18 11:45:00,17.6,17.63,17.56,17.56,14400.0,17.1118,17.1409,17.0729,17.0729,14400.0
2008-03-18 11:50:00,17.56,17.61,17.55,17.59,12800.0,17.0729,17.1215,17.0632,17.1021,12800.0
2008-03-18 11:55:00,17.59,17.62,17.59,17.59,10600.0,17.1021,17.1312,17.1021,17.1021,10600.0
2008-03-18 12:00:00,17.58,17.63,17.58,17.59,14700.0,17.0923,17.1409,17.0923,17.1021,14700.0
2008-03-18 12:05:00,17.59,17.64,17.59,17.61,9200.0,17.1021,17.1507,17.1021,17.1215,9200.0
2008-03-18 12:10:00,17.63,17.64,17.6,17.62,11700.0,17.1409,17.1507,17.1118,17.1312,11700.0
2008-03-18 12:15:00,17.62,17.66,17.62,17.63,4100.0,17.1312,17.1701,17.1312,17.1409,4100.0
2008-03-18 12:20:00,17.65,17.65,17.63,17.63,2700.0,17.1604,17.1604,17.1409,17.1409,2700.0
2008-03-18 12:25:00,17.62,17.65,17.6,17.61,3500.0,17.1312,17.1604,17.1118,17.1215,3500.0
2008-03-18 12:30:00,17.6,17.65,17.6,17.62,9800.0,17.1118,17.1604,17.1118,17.1312,9800.0
2008-03-18 12:35:00,17.62,17.66,17.58,17.63,9900.0,17.1312,17.1701,17.0923,17.1409,9900.0
2008-03-18 12:40:00,17.65,17.65,17.57,17.62,18000.0,17.1604,17.1604,17.0826,17.1312,18000.0
2008-03-18 12:45:00,17.61,17.65,17.6,17.64,3100.0,17.1215,17.1604,17.1118,17.1507,3100.0
2008-03-18 12:50:00,17.65,17.66,17.64,17.66,1100.0,17.1604,17.1701,17.1507,17.1701,1100.0
2008-03-18 12:55:00,17.66,17.69,17.66,17.68,3700.0,17.1701,17.1993,17.1701,17.1896,3700.0
2008-03-18 13:00:00,17.69,17.71,17.67,17.7,5100.0,17.1993,17.2187,17.1798,17.209,5100.0
2008-03-18 13:05:00,17.72,17.73,17.69,17.73,2500.0,17.2284,17.2382,17.1993,17.2382,2500.0
2008-03-18 13:10:00,17.73,17.76,17.72,17.75,2000.0,17.2382,17.2673,17.2284,17.2576,2000.0
2008-03-18 13:15:00,17.75,17.76,17.72,17.73,123500.0,17.2576,17.2673,17.2284,17.2382,123500.0
2008-03-18 13:20:00,17.74,17.76,17.72,17.72,16500.0,17.2479,17.2673,17.2284,17.2284,16500.0
2008-03-18 13:25:00,17.72,17.72,17.65,17.65,5300.0,17.2284,17.2284,17.1604,17.1604,5300.0
2008-03-18 13:30:00,17.63,17.69,17.63,17.65,5700.0,17.1409,17.1993,17.1409,17.1604,5700.0
2008-03-18 13:35:00,17.65,17.65,17.61,17.62,6600.0,17.1604,17.1604,17.1215,17.1312,6600.0
2008-03-18 13:40:00,17.61,17.65,17.6,17.61,7000.0,17.1215,17.1604,17.1118,17.1215,7000.0
2008-03-18 13:45:00,17.63,17.66,17.6,17.64,60600.0,17.1409,17.1701,17.1118,17.1507,60600.0
2008-03-18 13:50:00,17.65,17.7,17.65,17.68,7500.0,17.1604,17.209,17.1604,17.1896,7500.0
2008-03-18 13:55:00,17.67,17.67,17.61,17.62,9400.0,17.1798,17.1798,17.1215,17.1312,9400.0
2008-03-18 14:00:00,17.62,17.72,17.6,17.66,17500.0,17.1312,17.2284,17.1118,17.1701,17500.0
2008-03-18 14:05:00,17.66,17.68,17.64,17.68,7900.0,17.1701,17.1896,17.1507,17.1896,7900.0
2008-03-18 14:10:00,17.68,17.71,17.61,17.65,10600.0,17.1896,17.2187,17.1215,17.1604,10600.0
2008-03-18 14:15:00,17.65,17.71,17.51,17.71,82900.0,17.1604,17.2187,17.0243,17.2187,82900.0
2008-03-18 14:20:00,17.72,17.72,17.5,17.59,23200.0,17.2284,17.2284,17.0146,17.1021,23200.0
2008-03-18 14:25:00,17.59,17.59,17.42,17.54,22600.0,17.1021,17.1021,16.9368,17.0534,22600.0
2008-03-18 14:30:00,17.5,17.53,17.42,17.49,21600.0,17.0146,17.0437,16.9368,17.0048,21600.0
2008-03-18 14:35:00,17.48,17.55,17.46,17.52,19100.0,16.9951,17.0632,16.9757,17.034,19100.0
2008-03-18 14:40:00,17.5,17.55,17.47,17.54,17600.0,17.0146,17.0632,16.9854,17.0534,17600.0
2008-03-18 14:45:00,17.54,17.57,17.51,17.51,9700.0,17.0534,17.0826,17.0243,17.0243,9700.0
2008-03-18 14:50:00,17.52,17.58,17.51,17.58,11500.0,17.034,17.0923,17.0243,17.0923,11500.0
2008-03-18 14:55:00,17.59,17.64,17.55,17.63,28500.0,17.1021,17.1507,17.0632,17.1409,28500.0
2008-03-18 15:00:00,17.64,17.76,17.62,17.76,27500.0,17.1507,17.2673,17.1312,17.2673,27500.0
2008-03-18 15:05:00,17.77,17.78,17.75,17.77,19500.0,17.2771,17.2868,17.2576,17.2771,19500.0
2008-03-18 15:10:00,17.77,17.78,17.74,17.77,28900.0,17.2771,17.2868,17.2479,17.2771,28900.0
2008-03-18 15:15:00,17.77,17.88,17.75,17.8,25000.0,17.2771,17.384,17.2576,17.3062,25000.0
2008-03-18 15:20:00,17.81,17.87,17.75,17.81,29400.0,17.316,17.3743,17.2576,17.316,29400.0
2008-03-18 15:25:00,17.81,17.83,17.76,17.83,35800.0,17.316,17.3354,17.2673,17.3354,35800.0
2008-03-18 15:30:00,17.81,17.84,17.71,17.78,60400.0,17.316,17.3451,17.2187,17.2868,60400.0
2008-03-18 15:35:00,17.77,17.79,17.75,17.77,32500.0,17.2771,17.2965,17.2576,17.2771,32500.0
2008-03-18 15:40:00,17.76,17.79,17.72,17.75,115800.0,17.2673,17.2965,17.2284,17.2576,115800.0
2008-03-18 15:45:00,17.75,17.77,17.68,17.72,59100.0,17.2576,17.2771,17.1896,17.2284,59100.0
2008-03-18 15:50:00,17.71,17.75,17.66,17.68,28600.0,17.2187,17.2576,17.1701,17.1896,28600.0
2008-03-18 15:55:00,17.68,17.75,17.66,17.67,52300.0,17.1896,17.2576,17.1701,17.1798,52300.0
2008-03-19 09:30:00,17.64,17.79,17.64,17.79,15600.0,17.1507,17.2965,17.1507,17.2965,15600.0
2008-03-19 09:35:00,17.82,17.83,17.75,17.79,4500.0,17.3257,17.3354,17.2576,17.2965,4500.0
2008-03-19 09:40:00,17.75,17.91,17.75,17.91,5800.0,17.2576,17.4132,17.2576,17.4132,5800.0
2008-03-19 09:45:00,17.93,17.98,17.93,17.97,8600.0,17.4326,17.4812,17.4326,17.4715,8600.0
2008-03-19 09:50:00,17.94,17.98,17.86,17.87,7100.0,17.4423,17.4812,17.3646,17.3743,7100.0
2008-03-19 09:55:00,17.86,17.86,17.72,17.77,11000.0,17.3646,17.3646,17.2284,17.2771,11000.0
2008-03-19 10:00:00,17.76,17.91,17.76,17.91,14000.0,17.2673,17.4132,17.2673,17.4132,14000.0
2008-03-19 10:05:00,17.9,17.9,17.76,17.76,6800.0,17.4035,17.4035,17.2673,17.2673,6800.0
2008-03-19 10:10:00,17.76,17.84,17.76,17.84,10600.0,17.2673,17.3451,17.2673,17.3451,10600.0
2008-03-19 10:15:00,17.84,17.89,17.8,17.85,5600.0,17.3451,17.3937,17.3062,17.3548,5600.0
2008-03-19 10:20:00,17.83,17.9,17.83,17.9,10800.0,17.3354,17.4035,17.3354,17.4035,10800.0
2008-03-19 10:25:00,17.91,17.91,17.81,17.85,4800.0,17.4132,17.4132,17.316,17.3548,4800.0
2008-03-19 10:30:00,17.81,17.84,17.69,17.69,9900.0,17.316,17.3451,17.1993,17.1993,9900.0
2008-03-19 10:35:00,17.68,17.7,17.62,17.66,13000.0,17.1896,17.209,17.1312,17.1701,13000.0
2008-03-19 10:40:00,17.67,17.74,17.64,17.74,12100.0,17.1798,17.2479,17.1507,17.2479,12100.0
2008-03-19 10:45:00,17.74,17.8,17.74,17.8,4200.0,17.2479,17.3062,17.2479,17.3062,4200.0
2008-03-19 10:50:00,17.8,17.87,17.8,17.86,3600.0,17.3062,17.3743,17.3062,17.3646,3600.0
2008-03-19 10:55:00,17.89,17.89,17.84,17.84,6400.0,17.3937,17.3937,17.3451,17.3451,6400.0
2008-03-19 11:00:00,17.83,17.85,17.82,17.85,6400.0,17.3354,17.3548,17.3257,17.3548,6400.0
2008-03-19 11:05:00,17.85,17.87,17.85,17.86,3300.0,17.3548,17.3743,17.3548,17.3646,3300.0
2008-03-19 11:10:00,17.86,17.87,17.82,17.85,4700.0,17.3646,17.3743,17.3257,17.3548,4700.0
2008-03-19 11:15:00,17.85,17.9,17.83,17.9,7100.0,17.3548,17.4035,17.3354,17.4035,7100.0
2008-03-19 11:20:00,17.88,17.9,17.87,17.88,5000.0,17.384,17.4035,17.3743,17.384,5000.0
2008-03-19 11:25:00,17.89,17.9,17.89,17.9,7700.0,17.3937,17.4035,17.3937,17.4035,7700.0
2008-03-19 11:30:00,17.9,17.91,17.9,17.9,5300.0,17.4035,17.4132,17.4035,17.4035,5300.0
2008-03-19 11:35:00,17.9,17.91,17.89,17.9,4000.0,17.4035,17.4132,17.3937,17.4035,4000.0
2008-03-19 11:40:00,17.9,17.92,17.9,17.91,7200.0,17.4035,17.4229,17.4035,17.4132,7200.0
2008-03-19 11:45:00,17.91,17.92,17.87,17.9,7700.0,17.4132,17.4229,17.3743,17.4035,7700.0
2008-03-19 11:50:00,17.88,17.91,17.88,17.9,1800.0,17.384,17.4132,17.384,17.4035,1800.0
2008-03-19 11:55:00,17.91,17.92,17.85,17.85,12200.0,17.4132,17.4229,17.3548,17.3548,12200.0
2008-03-19 12:00:00,17.84,17.84,17.79,17.79,5200.0,17.3451,17.3451,17.2965,17.2965,5200.0
2008-03-19 12:05:00,17.79,17.8,17.77,17.77,3800.0,17.2965,17.3062,17.2771,17.2771,3800.0
2008-03-19 12:10:00,17.77,17.77,17.72,17.72,9400.0,17.2771,17.2771,17.2284,17.2284,9400.0
2008-03-19 12:15:00,17.73,17.81,17.72,17.75,48800.0,17.2382,17.316,17.2284,17.2576,48800.0
2008-03-19 12:20:00,17.75,17.82,17.72,17.8,38900.0,17.2576,17.3257,17.2284,17.3062,38900.0
2008-03-19 12:25:00,17.79,17.86,17.79,17.85,2600.0,17.2965,17.3646,17.2965,17.3548,2600.0
2008-03-19 12:30:00,17.83,17.86,17.78,17.78,3800.0,17.3354,17.3646,17.2868,17.2868,3800.0
2008-03-19 12:35:00,17.78,17.78,17.76,17.76,7500.0,17.2868,17.2868,17.2673,17.2673,7500.0
2008-03-19 12:40:00,17.77,17.77,17.75,17.76,22300.0,17.2771,17.2771,17.2576,17.2673,22300.0
2008-03-19 12:45:00,17.77,17.77,17.75,17.76,12600.0,17.2771,17.2771,17.2576,17.2673,12600.0
2008-03-19 12:50:00,17.76,17.89,17.75,17.76,12500.0,17.2673,17.3937,17.2576,17.2673,12500.0
2008-03-19 12:55:00,17.76,17.78,17.75,17.76,14400.0,17.2673,17.2868,17.2576,17.2673,14400.0
2008-03-19 13:00:00,17.76,17.78,17.75,17.75,8100.0,17.2673,17.2868,17.2576,17.2576,8100.0
2008-03-19 13:05:00,17.75,17.78,17.75,17.75,14500.0,17.2576,17.2868,17.2576,17.2576,14500.0
2008-03-19 13:10:00,17.75,17.76,17.75,17.75,21900.0,17.2576,17.2673,17.2576,17.2576,21900.0
2008-03-19 13:15:00,17.75,17.79,17.75,17.78,22000.0,17.2576,17.2965,17.2576,17.2868,22000.0
2008-03-19 13:20:00,17.78,17.8,17.77,17.78,8000.0,17.2868,17.3062,17.2771,17.2868,8000.0
2008-03-19 13:25:00,17.77,17.78,17.74,17.76,24300.0,17.2771,17.2868,17.2479,17.2673,24300.0
2008-03-19 13:30:00,17.75,17.76,17.75,17.76,11700.0,17.2576,17.2673,17.2576,17.2673,11700.0
2008-03-19 13:35:00,17.75,17.77,17.74,17.77,29600.0,17.2576,17.2771,17.2479,17.2771,29600.0
2008-03-19 13:40:00,17.77,17.78,17.72,17.75,83000.0,17.2771,17.2868,17.2284,17.2576,83000.0
2008-03-19 13:45:00,17.75,17.9,17.75,17.9,9600.0,17.2576,17.4035,17.2576,17.4035,9600.0
2008-03-19 13:50:00,17.87,17.88,17.75,17.79,13000.0,17.3743,17.384,17.2576,17.2965,13000.0
2008-03-19 13:55:00,17.78,17.8,17.77,17.8,6300.0,17.2868,17.3062,17.2771,17.3062,6300.0
2008-03-19 14:00:00,17.79,17.84,17.74,17.83,19700.0,17.2965,17.3451,17.2479,17.3354,19700.0
2008-03-19 14:05:00,17.81,17.85,17.74,17.76,17000.0,17.316,17.3548,17.2479,17.2673,17000.0
2008-03-19 14:10:00,17.76,17.78,17.75,17.76,13900.0,17.2673,17.2868,17.2576,17.2673,13900.0
2008-03-19 14:15:00,17.75,17.78,17.75,17.77,41400.0,17.2576,17.2868,17.2576,17.2771,41400.0
2008-03-19 14:20:00,17.77,17.77,17.75,17.75,25100.0,17.2771,17.2771,17.2576,17.2576,25100.0
2008-03-19 14:25:00,17.76,17.76,17.75,17.75,15200.0,17.2673,17.2673,17.2576,17.2576,15200.0
2008-03-19 14:30:00,17.75,17.77,17.75,17.75,25000.0,17.2576,17.2771,17.2576,17.2576,25000.0
2008-03-19 14:35:00,17.76,17.78,17.75,17.77,14400.0,17.2673,17.2868,17.2576,17.2771,14400.0
2008-03-19 14:40:00,17.78,17.78,17.75,17.76,24200.0,17.2868,17.2868,17.2576,17.2673,24200.0
2008-03-19 14:45:00,17.76,17.78,17.76,17.76,9000.0,17.2673,17.2868,17.2673,17.2673,9000.0
2008-03-19 14:50:00,17.76,17.78,17.75,17.78,9700.0,17.2673,17.2868,17.2576,17.2868,9700.0
2008-03-19 14:55:00,17.77,17.85,17.77,17.85,10700.0,17.2771,17.3548,17.2771,17.3548,10700.0
2008-03-19 15:00:00,17.85,17.85,17.79,17.82,12800.0,17.3548,17.3548,17.2965,17.3257,12800.0
2008-03-19 15:05:00,17.82,17.95,17.82,17.94,14400.0,17.3257,17.4521,17.3257,17.4423,14400.0
2008-03-19 15:10:00,17.94,17.97,17.9,17.93,13400.0,17.4423,17.4715,17.4035,17.4326,13400.0
2008-03-19 15:15:00,17.92,17.93,17.88,17.89,8600.0,17.4229,17.4326,17.384,17.3937,8600.0
2008-03-19 15:20:00,17.89,17.9,17.79,17.8,9800.0,17.3937,17.4035,17.2965,17.3062,9800.0
2008-03-19 15:25:00,17.8,17.82,17.76,17.81,6300.0,17.3062,17.3257,17.2673,17.316,6300.0
2008-03-19 15:30:00,17.81,17.82,17.77,17.78,12100.0,17.316,17.3257,17.2771,17.2868,12100.0
2008-03-19 15:35:00,17.77,17.78,17.72,17.73,121100.0,17.2771,17.2868,17.2284,17.2382,121100.0
2008-03-19 15:40:00,17.72,17.73,17.7,17.71,12500.0,17.2284,17.2382,17.209,17.2187,12500.0
2008-03-19 15:45:00,17.7,17.72,17.68,17.7,15300.0,17.209,17.2284,17.1896,17.209,15300.0
2008-03-19 15:50:00,17.71,17.71,17.6,17.62,15800.0,17.2187,17.2187,17.1118,17.1312,15800.0
2008-03-19 15:55:00,17.62,17.75,17.62,17.62,23800.0,17.1312,17.2576,17.1312,17.1312,23800.0
2008-03-20 09:30:00,17.59,17.61,17.58,17.6,61800.0,17.1021,17.1215,17.0923,17.1118,61800.0
2008-03-20 09:35:00,17.6,17.61,17.45,17.59,11100.0,17.1118,17.1215,16.9659,17.1021,11100.0
2008-03-20 09:40:00,17.57,17.66,17.57,17.6,5500.0,17.0826,17.1701,17.0826,17.1118,5500.0
2008-03-20 09:45:00,17.6,17.71,17.6,17.69,8600.0,17.1118,17.2187,17.1118,17.1993,8600.0
2008-03-20 09:50:00,17.65,17.67,17.62,17.66,9300.0,17.1604,17.1798,17.1312,17.1701,9300.0
2008-03-20 09:55:00,17.66,17.75,17.63,17.69,10100.0,17.1701,17.2576,17.1409,17.1993,10100.0
2008-03-20 10:00:00,17.7,17.78,17.7,17.73,11700.0,17.209,17.2868,17.209,17.2382,11700.0
2008-03-20 10:05:00,17.74,17.74,17.66,17.69,6400.0,17.2479,17.2479,17.1701,17.1993,6400.0
2008-03-20 10:10:00,17.67,17.71,17.65,17.71,13700.0,17.1798,17.2187,17.1604,17.2187,13700.0
2008-03-20 10:15:00,17.7,17.77,17.7,17.73,17000.0,17.209,17.2771,17.209,17.2382,17000.0
2008-03-20 10:20:00,17.73,17.78,17.73,17.74,51100.0,17.2382,17.2868,17.2382,17.2479,51100.0
2008-03-20 10:25:00,17.74,17.78,17.73,17.78,15500.0,17.2479,17.2868,17.2382,17.2868,15500.0
2008-03-20 10:30:00,17.77,17.79,17.75,17.79,10900.0,17.2771,17.2965,17.2576,17.2965,10900.0
2008-03-20 10:35:00,17.79,17.82,17.79,17.8,5800.0,17.2965,17.3257,17.2965,17.3062,5800.0
2008-03-20 10:40:00,17.8,17.85,17.79,17.85,7000.0,17.3062,17.3548,17.2965,17.3548,7000.0
2008-03-20 10:45:00,17.85,17.89,17.84,17.88,12200.0,17.3548,17.3937,17.3451,17.384,12200.0
2008-03-20 10:50:00,17.88,17.89,17.8,17.88,16500.0,17.384,17.3937,17.3062,17.384,16500.0
2008-03-20 10:55:00,17.86,17.99,17.85,17.98,8400.0,17.3646,17.491,17.3548,17.4812,8400.0
2008-03-20 11:00:00,17.97,17.99,17.83,17.84,7700.0,17.4715,17.491,17.3354,17.3451,7700.0
2008-03-20 11:05:00,17.85,17.96,17.85,17.95,3000.0,17.3548,17.4618,17.3548,17.4521,3000.0
2008-03-20 11:10:00,17.97,18.0,17.9,17.9,11500.0,17.4715,17.5007,17.4035,17.4035,11500.0
2008-03-20 11:15:00,17.9,17.9,17.87,17.9,5100.0,17.4035,17.4035,17.3743,17.4035,5100.0
2008-03-20 11:20:00,17.9,18.01,17.9,17.99,9200.0,17.4035,17.5104,17.4035,17.491,9200.0
2008-03-20 11:25:00,18.0,18.01,17.98,18.01,7100.0,17.5007,17.5104,17.4812,17.5104,7100.0
2008-03-20 11:30:00,18.01,18.02,17.98,18.01,6000.0,17.5104,17.5201,17.4812,17.5104,6000.0
2008-03-20 11:35:00,18.0,18.01,17.96,17.99,5500.0,17.5007,17.5104,17.4618,17.491,5500.0
2008-03-20 11:40:00,17.98,17.98,17.95,17.98,3100.0,17.4812,17.4812,17.4521,17.4812,3100.0
2008-03-20 11:45:00,17.98,17.99,17.94,17.98,5200.0,17.4812,17.491,17.4423,17.4812,5200.0
2008-03-20 11:50:00,17.98,17.98,17.9,17.94,3400.0,17.4812,17.4812,17.4035,17.4423,3400.0
2008-03-20 11:55:00,17.94,17.99,17.92,17.99,6400.0,17.4423,17.491,17.4229,17.491,6400.0
2008-03-20 12:00:00,17.99,18.02,17.95,17.96,6300.0,17.491,17.5201,17.4521,17.4618,6300.0
2008-03-20 12:05:00,17.96,17.99,17.92,17.99,4100.0,17.4618,17.491,17.4229,17.491,4100.0
2008-03-20 12:10:00,17.97,17.97,17.89,17.91,10700.0,17.4715,17.4715,17.3937,17.4132,10700.0
2008-03-20 12:15:00,17.9,17.98,17.89,17.92,9400.0,17.4035,17.4812,17.3937,17.4229,9400.0
2008-03-20 12:20:00,17.92,17.94,17.9,17.93,4400.0,17.4229,17.4423,17.4035,17.4326,4400.0
2008-03-20 12:25:00,17.93,17.94,17.9,17.94,7700.0,17.4326,17.4423,17.4035,17.4423,7700.0
2008-03-20 12:30:00,17.92,17.99,17.92,17.95,8200.0,17.4229,17.491,17.4229,17.4521,8200.0
2008-03-20 12:35:00,17.95,17.97,17.89,17.95,13800.0,17.4521,17.4715,17.3937,17.4521,13800.0
2008-03-20 12:40:00,17.95,17.99,17.95,17.97,6800.0,17.4521,17.491,17.4521,17.4715,6800.0
2008-03-20 12:45:00,17.97,17.98,17.93,17.94,8800.0,17.4715,17.4812,17.4326,17.4423,8800.0
2008-03-20 12:50:00,17.93,17.98,17.93,17.97,9100.0,17.4326,17.4812,17.4326,17.4715,9100.0
2008-03-20 12:55:00,17.97,17.99,17.95,17.98,7400.0,17.4715,17.491,17.4521,17.4812,7400.0
2008-03-20 13:00:00,17.97,18.0,17.96,17.98,19400.0,17.4715,17.5007,17.4618,17.4812,19400.0
2008-03-20 13:05:00,17.99,18.0,17.97,18.0,22200.0,17.491,17.5007,17.4715,17.5007,22200.0
2008-03-20 13:10:00,17.99,17.99,17.98,17.99,18800.0,17.491,17.491,17.4812,17.491,18800.0
2008-03-20 13:15:00,17.99,17.99,17.97,17.99,10500.0,17.491,17.491,17.4715,17.491,10500.0
2008-03-20 13:20:00,17.98,18.0,17.98,18.0,19200.0,17.4812,17.5007,17.4812,17.5007,19200.0
2008-03-20 13:25:00,18.0,18.0,17.98,17.99,8000.0,17.5007,17.5007,17.4812,17.491,8000.0
2008-03-20 13:30:00,17.98,17.99,17.96,17.99,10900.0,17.4812,17.491,17.4618,17.491,10900.0
2008-03-20 13:35:00,17.99,18.0,17.98,17.99,12100.0,17.491,17.5007,17.4812,17.491,12100.0
2008-03-20 13:40:00,17.99,18.0,17.99,18.0,11400.0,17.491,17.5007,17.491,17.5007,11400.0
2008-03-20 13:45:00,18.0,18.01,17.94,17.95,48200.0,17.5007,17.5104,17.4423,17.4521,48200.0
2008-03-20 13:50:00,17.93,17.98,17.93,17.95,8900.0,17.4326,17.4812,17.4326,17.4521,8900.0
2008-03-20 13:55:00,17.95,18.01,17.95,18.0,14400.0,17.4521,17.5104,17.4521,17.5007,14400.0
2008-03-20 14:00:00,18.01,18.07,18.01,18.05,15000.0,17.5104,17.5687,17.5104,17.5493,15000.0
2008-03-20 14:05:00,18.05,18.09,18.05,18.08,6900.0,17.5493,17.5882,17.5493,17.5785,6900.0
2008-03-20 14:10:00,18.07,18.1,18.07,18.1,4800.0,17.5687,17.5979,17.5687,17.5979,4800.0
2008-03-20 14:15:00,18.1,18.11,18.06,18.07,7800.0,17.5979,17.6076,17.559,17.5687,7800.0
2008-03-20 14:20:00,18.06,18.1,18.06,18.08,4500.0,17.559,17.5979,17.559,17.5785,4500.0
2008-03-20 14:25:00,18.09,18.15,18.06,18.15,14400.0,17.5882,17.6465,17.559,17.6465,14400.0
2008-03-20 14:30:00,18.14,18.23,18.13,18.21,18600.0,17.6368,17.7243,17.6271,17.7049,18600.0
2008-03-20 14:35:00,18.21,18.29,18.21,18.29,8300.0,17.7049,17.7826,17.7049,17.7826,8300.0
2008-03-20 14:40:00,18.29,18.29,18.2,18.2,13000.0,17.7826,17.7826,17.6951,17.6951,13000.0
2008-03-20 14:45:00,18.21,18.24,18.2,18.24,10500.0,17.7049,17.734,17.6951,17.734,10500.0
2008-03-20 14:50:00,18.24,18.33,18.24,18.32,12300.0,17.734,17.8215,17.734,17.8118,12300.0
2008-03-20 14:55:00,18.32,18.32,18.22,18.25,16400.0,17.8118,17.8118,17.7146,17.7437,16400.0
2008-03-20 15:00:00,18.23,18.3,18.23,18.3,9600.0,17.7243,17.7924,17.7243,17.7924,9600.0
2008-03-20 15:05:00,18.29,18.31,18.29,18.3,9500.0,17.7826,17.8021,17.7826,17.7924,9500.0
2008-03-20 15:10:00,18.3,18.3,18.29,18.3,5100.0,17.7924,17.7924,17.7826,17.7924,5100.0
2008-03-20 15:15:00,18.3,18.32,18.29,18.32,8100.0,17.7924,17.8118,17.7826,17.8118,8100.0
2008-03-20 15:20:00,18.32,18.36,18.32,18.36,10900.0,17.8118,17.8507,17.8118,17.8507,10900.0
2008-03-20 15:25:00,18.35,18.35,18.19,18.22,24000.0,17.841,17.841,17.6854,17.7146,24000.0
2008-03-20 15:30:00,18.23,18.26,18.22,18.24,13500.0,17.7243,17.7535,17.7146,17.734,13500.0
2008-03-20 15:35:00,18.25,18.26,18.19,18.2,11300.0,17.7437,17.7535,17.6854,17.6951,11300.0
2008-03-20 15:40:00,18.21,18.3,18.2,18.24,19500.0,17.7049,17.7924,17.6951,17.734,19500.0
2008-03-20 15:45:00,18.23,18.32,18.23,18.29,10300.0,17.7243,17.8118,17.7243,17.7826,10300.0
2008-03-20 15:50:00,18.29,18.33,18.28,18.33,11200.0,17.7826,17.8215,17.7729,17.8215,11200.0
2008-03-20 15:55:00,18.32,18.32,17.61,18.25,18800.0,17.8118,17.8118,17.1215,17.7437,18800.0
2008-03-24 09:30:00,18.24,18.53,18.24,18.49,7600.0,17.734,18.016,17.734,17.9771,7600.0
2008-03-24 09:35:00,18.49,18.53,18.44,18.44,4200.0,17.9771,18.016,17.9285,17.9285,4200.0
2008-03-24 09:40:00,18.43,18.44,18.37,18.41,9900.0,17.9188,17.9285,17.8604,17.8993,9900.0
2008-03-24 09:45:00,18.4,18.41,18.35,18.37,4400.0,17.8896,17.8993,17.841,17.8604,4400.0
2008-03-24 09:50:00,18.38,18.4,18.33,18.33,5200.0,17.8701,17.8896,17.8215,17.8215,5200.0
2008-03-24 09:55:00,18.34,18.42,18.33,18.4,17500.0,17.8312,17.909,17.8215,17.8896,17500.0
2008-03-24 10:00:00,18.4,18.66,18.4,18.64,12700.0,17.8896,18.1424,17.8896,18.1229,12700.0
2008-03-24 10:05:00,18.66,18.72,18.66,18.69,9900.0,18.1424,18.2007,18.1424,18.1715,9900.0
2008-03-24 10:10:00,18.7,18.82,18.69,18.82,12200.0,18.1813,18.2979,18.1715,18.2979,12200.0
2008-03-24 10:15:00,18.82,18.85,18.79,18.83,12400.0,18.2979,18.3271,18.2688,18.3077,12400.0
2008-03-24 10:20:00,18.85,18.97,18.84,18.97,11800.0,18.3271,18.4438,18.3174,18.4438,11800.0
2008-03-24 10:25:00,18.98,18.98,18.94,18.97,4300.0,18.4535,18.4535,18.4146,18.4438,4300.0
2008-03-24 10:30:00,18.97,18.99,18.97,18.99,4500.0,18.4438,18.4632,18.4438,18.4632,4500.0
2008-03-24 10:35:00,18.99,19.1,18.98,19.07,11600.0,18.4632,18.5702,18.4535,18.541,11600.0
2008-03-24 10:40:00,19.06,19.11,19.06,19.11,4200.0,18.5313,18.5799,18.5313,18.5799,4200.0
2008-03-24 10:45:00,19.12,19.21,19.11,19.21,6700.0,18.5896,18.6771,18.5799,18.6771,6700.0
2008-03-24 10:50:00,19.21,19.21,19.07,19.09,13400.0,18.6771,18.6771,18.541,18.5604,13400.0
2008-03-24 10:55:00,19.09,19.1,19.0,19.0,12900.0,18.5604,18.5702,18.4729,18.4729,12900.0
2008-03-24 11:00:00,18.98,19.0,18.88,18.95,15700.0,18.4535,18.4729,18.3563,18.4243,15700.0
2008-03-24 11:05:00,18.95,18.95,18.88,18.89,5400.0,18.4243,18.4243,18.3563,18.366,5400.0
2008-03-24 11:10:00,18.89,18.93,18.88,18.93,10300.0,18.366,18.4049,18.3563,18.4049,10300.0
2008-03-24 11:15:00,18.91,18.95,18.9,18.9,12700.0,18.3854,18.4243,18.3757,18.3757,12700.0
2008-03-24 11:20:00,18.9,18.93,18.86,18.9,4500.0,18.3757,18.4049,18.3368,18.3757,4500.0
2008-03-24 11:25:00,18.9,18.97,18.89,18.97,4000.0,18.3757,18.4438,18.366,18.4438,4000.0
2008-03-24 11:30:00,18.97,18.98,18.93,18.93,4600.0,18.4438,18.4535,18.4049,18.4049,4600.0
2008-03-24 11:35:00,18.93,18.97,18.86,18.9,7600.0,18.4049,18.4438,18.3368,18.3757,7600.0
2008-03-24 11:40:00,18.91,18.94,18.87,18.9,7300.0,18.3854,18.4146,18.3465,18.3757,7300.0
2008-03-24 11:45:00,18.9,18.94,18.9,18.94,5300.0,18.3757,18.4146,18.3757,18.4146,5300.0
2008-03-24 11:50:00,18.94,18.98,18.91,18.91,8400.0,18.4146,18.4535,18.3854,18.3854,8400.0
2008-03-24 11:55:00,18.92,18.96,18.91,18.96,1500.0,18.3952,18.4341,18.3854,18.4341,1500.0
2008-03-24 12:00:00,18.98,19.0,18.94,18.97,9300.0,18.4535,18.4729,18.4146,18.4438,9300.0
2008-03-24 12:05:00,18.96,18.98,18.93,18.94,4000.0,18.4341,18.4535,18.4049,18.4146,4000.0
2008-03-24 12:10:00,18.95,19.0,18.95,18.98,18200.0,18.4243,18.4729,18.4243,18.4535,18200.0
2008-03-24 12:15:00,18.96,19.0,18.91,19.0,11100.0,18.4341,18.4729,18.3854,18.4729,11100.0
2008-03-24 12:20:00,19.0,19.02,18.99,18.99,11800.0,18.4729,18.4924,18.4632,18.4632,11800.0
2008-03-24 12:25:00,19.0,19.01,18.99,19.0,6700.0,18.4729,18.4827,18.4632,18.4729,6700.0
2008-03-24 12:30:00,19.0,19.01,18.99,19.01,13000.0,18.4729,18.4827,18.4632,18.4827,13000.0
2008-03-24 12:35:00,19.0,19.02,18.99,19.02,2700.0,18.4729,18.4924,18.4632,18.4924,2700.0
2008-03-24 12:40:00,19.02,19.06,19.02,19.06,3900.0,18.4924,18.5313,18.4924,18.5313,3900.0
2008-03-24 12:45:00,19.06,19.1,19.06,19.1,6400.0,18.5313,18.5702,18.5313,18.5702,6400.0
2008-03-24 12:50:00,19.09,19.12,19.08,19.08,4100.0,18.5604,18.5896,18.5507,18.5507,4100.0
2008-03-24 12:55:00,19.08,19.12,19.08,19.1,5300.0,18.5507,18.5896,18.5507,18.5702,5300.0
2008-03-24 13:00:00,19.09,19.11,19.0,19.01,5400.0,18.5604,18.5799,18.4729,18.4827,5400.0
2008-03-24 13:05:00,19.02,19.04,18.97,18.98,5000.0,18.4924,18.5118,18.4438,18.4535,5000.0
2008-03-24 13:10:00,18.97,19.01,18.96,19.01,4100.0,18.4438,18.4827,18.4341,18.4827,4100.0
2008-03-24 13:15:00,19.03,19.06,19.0,19.04,3100.0,18.5021,18.5313,18.4729,18.5118,3100.0
2008-03-24 13:20:00,19.02,19.1,19.02,19.1,5000.0,18.4924,18.5702,18.4924,18.5702,5000.0
2008-03-24 13:25:00,19.1,19.1,19.08,19.08,3200.0,18.5702,18.5702,18.5507,18.5507,3200.0
2008-03-24 13:30:00,19.08,19.09,19.07,19.08,4600.0,18.5507,18.5604,18.541,18.5507,4600.0
2008-03-24 13:35:00,19.06,19.08,19.06,19.08,5700.0,18.5313,18.5507,18.5313,18.5507,5700.0
2008-03-24 13:40:00,19.07,19.07,19.06,19.06,6400.0,18.541,18.541,18.5313,18.5313,6400.0
2008-03-24 13:45:00,19.05,19.06,19.04,19.05,3100.0,18.5216,18.5313,18.5118,18.5216,3100.0
2008-03-24 13:50:00,19.05,19.07,19.04,19.05,7900.0,18.5216,18.541,18.5118,18.5216,7900.0
2008-03-24 13:55:00,19.04,19.05,19.04,19.05,6000.0,18.5118,18.5216,18.5118,18.5216,6000.0
2008-03-24 14:00:00,19.04,19.05,19.01,19.03,5500.0,18.5118,18.5216,18.4827,18.5021,5500.0
2008-03-24 14:05:00,19.03,19.04,19.02,19.03,1800.0,18.5021,18.5118,18.4924,18.5021,1800.0
2008-03-24 14:10:00,19.03,19.05,18.99,19.03,14800.0,18.5021,18.5216,18.4632,18.5021,14800.0
2008-03-24 14:15:00,19.03,19.05,19.03,19.05,4100.0,18.5021,18.5216,18.5021,18.5216,4100.0
2008-03-24 14:20:00,19.05,19.05,19.04,19.05,5300.0,18.5216,18.5216,18.5118,18.5216,5300.0
2008-03-24 14:25:00,19.05,19.08,19.04,19.06,8400.0,18.5216,18.5507,18.5118,18.5313,8400.0
2008-03-24 14:30:00,19.07,19.07,19.03,19.04,5600.0,18.541,18.541,18.5021,18.5118,5600.0
2008-03-24 14:35:00,19.03,19.07,19.03,19.07,7300.0,18.5021,18.541,18.5021,18.541,7300.0
2008-03-24 14:40:00,19.08,19.09,19.02,19.04,8500.0,18.5507,18.5604,18.4924,18.5118,8500.0
2008-03-24 14:45:00,19.04,19.08,18.99,19.0,11500.0,18.5118,18.5507,18.4632,18.4729,11500.0
2008-03-24 14:50:00,19.0,19.01,18.97,18.98,7500.0,18.4729,18.4827,18.4438,18.4535,7500.0
2008-03-24 14:55:00,18.98,19.0,18.97,18.99,6300.0,18.4535,18.4729,18.4438,18.4632,6300.0
2008-03-24 15:00:00,18.97,19.01,18.97,18.99,7800.0,18.4438,18.4827,18.4438,18.4632,7800.0
2008-03-24 15:05:00,18.99,19.01,18.97,18.98,6000.0,18.4632,18.4827,18.4438,18.4535,6000.0
2008-03-24 15:10:00,18.99,19.0,18.98,19.0,4100.0,18.4632,18.4729,18.4535,18.4729,4100.0
2008-03-24 15:15:00,18.99,19.05,18.99,19.0,25200.0,18.4632,18.5216,18.4632,18.4729,25200.0
2008-03-24 15:20:00,18.99,19.0,18.97,18.97,4700.0,18.4632,18.4729,18.4438,18.4438,4700.0
2008-03-24 15:25:00,18.98,18.98,18.97,18.97,9300.0,18.4535,18.4535,18.4438,18.4438,9300.0
2008-03-24 15:30:00,18.97,18.98,18.97,18.98,10300.0,18.4438,18.4535,18.4438,18.4535,10300.0
2008-03-24 15:35:00,18.98,19.0,18.97,19.0,6600.0,18.4535,18.4729,18.4438,18.4729,6600.0
2008-03-24 15:40:00,19.0,19.0,18.97,18.97,8700.0,18.4729,18.4729,18.4438,18.4438,8700.0
2008-03-24 15:45:00,18.97,18.98,18.86,18.87,32900.0,18.4438,18.4535,18.3368,18.3465,32900.0
2008-03-24 15:50:00,18.87,18.92,18.87,18.9,19500.0,18.3465,18.3952,18.3465,18.3757,19500.0
2008-03-24 15:55:00,18.91,19.0,18.9,19.0,18200.0,18.3854,18.4729,18.3757,18.4729,18200.0
2008-03-25 09:30:00,18.97,19.15,18.97,19.07,8600.0,18.4438,18.6188,18.4438,18.541,8600.0
2008-03-25 09:35:00,19.09,19.14,19.05,19.05,5000.0,18.5604,18.6091,18.5216,18.5216,5000.0
2008-03-25 09:40:00,19.06,19.2,19.06,19.09,35000.0,18.5313,18.6674,18.5313,18.5604,35000.0
2008-03-25 09:45:00,19.09,19.13,19.02,19.09,12200.0,18.5604,18.5993,18.4924,18.5604,12200.0
2008-03-25 09:50:00,19.1,19.12,19.05,19.1,24400.0,18.5702,18.5896,18.5216,18.5702,24400.0
2008-03-25 09:55:00,19.1,19.14,19.05,19.14,11300.0,18.5702,18.6091,18.5216,18.6091,11300.0
2008-03-25 10:00:00,19.13,19.13,19.03,19.09,10700.0,18.5993,18.5993,18.5021,18.5604,10700.0
2008-03-25 10:05:00,19.1,19.19,19.1,19.17,11200.0,18.5702,18.6577,18.5702,18.6382,11200.0
2008-03-25 10:10:00,19.18,19.24,19.16,19.16,19700.0,18.6479,18.7063,18.6285,18.6285,19700.0
2008-03-25 10:15:00,19.16,19.23,19.16,19.2,6300.0,18.6285,18.6966,18.6285,18.6674,6300.0
2008-03-25 10:20:00,19.21,19.24,19.17,19.2,11300.0,18.6771,18.7063,18.6382,18.6674,11300.0
2008-03-25 10:25:00,19.2,19.24,19.18,19.19,9800.0,18.6674,18.7063,18.6479,18.6577,9800.0
2008-03-25 10:30:00,19.21,19.21,19.15,19.16,12600.0,18.6771,18.6771,18.6188,18.6285,12600.0
2008-03-25 10:35:00,19.16,19.16,19.09,19.09,7800.0,18.6285,18.6285,18.5604,18.5604,7800.0
2008-03-25 10:40:00,19.11,19.15,19.09,19.15,8700.0,18.5799,18.6188,18.5604,18.6188,8700.0
2008-03-25 10:45:00,19.15,19.21,19.13,19.21,6500.0,18.6188,18.6771,18.5993,18.6771,6500.0
2008-03-25 10:50:00,19.19,19.33,19.19,19.31,8100.0,18.6577,18.7938,18.6577,18.7743,8100.0
2008-03-25 10:55:00,19.33,19.35,19.23,19.23,9300.0,18.7938,18.8132,18.6966,18.6966,9300.0
2008-03-25 11:00:00,19.21,19.25,19.21,19.23,9700.0,18.6771,18.716,18.6771,18.6966,9700.0
2008-03-25 11:05:00,19.23,19.23,19.18,19.22,9900.0,18.6966,18.6966,18.6479,18.6868,9900.0
2008-03-25 11:10:00,19.22,19.25,19.2,19.24,5000.0,18.6868,18.716,18.6674,18.7063,5000.0
2008-03-25 11:15:00,19.24,19.26,19.21,19.21,7900.0,18.7063,18.7257,18.6771,18.6771,7900.0
2008-03-25 11:20:00,19.21,19.25,19.21,19.25,6700.0,18.6771,18.716,18.6771,18.716,6700.0
2008-03-25 11:25:00,19.25,19.3,19.2,19.21,15000.0,18.716,18.7646,18.6674,18.6771,15000.0
2008-03-25 11:30:00,19.23,19.25,19.21,19.22,8300.0,18.6966,18.716,18.6771,18.6868,8300.0
2008-03-25 11:35:00,19.21,19.31,19.18,19.26,52600.0,18.6771,18.7743,18.6479,18.7257,52600.0
2008-03-25 11:40:00,19.25,19.28,19.25,19.27,6500.0,18.716,18.7452,18.716,18.7355,6500.0
2008-03-25 11:45:00,19.27,19.28,19.27,19.28,4400.0,18.7355,18.7452,18.7355,18.7452,4400.0
2008-03-25 11:50:00,19.28,19.31,19.27,19.29,11900.0,18.7452,18.7743,18.7355,18.7549,11900.0
2008-03-25 11:55:00,19.29,19.3,19.26,19.29,12500.0,18.7549,18.7646,18.7257,18.7549,12500.0
2008-03-25 12:00:00,19.29,19.33,19.22,19.22,20600.0,18.7549,18.7938,18.6868,18.6868,20600.0
2008-03-25 12:05:00,19.22,19.31,19.22,19.27,15800.0,18.6868,18.7743,18.6868,18.7355,15800.0
2008-03-25 12:10:00,19.27,19.32,19.22,19.23,23100.0,18.7355,18.7841,18.6868,18.6966,23100.0
2008-03-25 12:15:00,19.23,19.23,19.19,19.19,25700.0,18.6966,18.6966,18.6577,18.6577,25700.0
2008-03-25 12:20:00,19.2,19.25,19.19,19.24,12900.0,18.6674,18.716,18.6577,18.7063,12900.0
2008-03-25 12:25:00,19.23,19.28,19.23,19.25,10400.0,18.6966,18.7452,18.6966,18.716,10400.0
2008-03-25 12:30:00,19.25,19.25,19.23,19.23,8100.0,18.716,18.716,18.6966,18.6966,8100.0
2008-03-25 12:35:00,19.23,19.3,19.23,19.3,4800.0,18.6966,18.7646,18.6966,18.7646,4800.0
2008-03-25 12:40:00,19.3,19.3,19.22,19.24,331800.0,18.7646,18.7646,18.6868,18.7063,331800.0
2008-03-25 12:45:00,19.25,19.25,19.25,19.25,8200.0,18.716,18.716,18.716,18.716,8200.0
2008-03-25 12:50:00,19.25,19.25,19.24,19.25,15400.0,18.716,18.716,18.7063,18.716,15400.0
2008-03-25 12:55:00,19.26,19.3,19.23,19.24,7600.0,18.7257,18.7646,18.6966,18.7063,7600.0
2008-03-25 13:00:00,19.25,19.25,19.22,19.22,5200.0,18.716,18.716,18.6868,18.6868,5200.0
2008-03-25 13:05:00,19.21,19.24,19.21,19.22,3600.0,18.6771,18.7063,18.6771,18.6868,3600.0
2008-03-25 13:10:00,19.23,19.25,19.22,19.25,3500.0,18.6966,18.716,18.6868,18.716,3500.0
2008-03-25 13:15:00,19.25,19.25,19.24,19.25,5900.0,18.716,18.716,18.7063,18.716,5900.0
2008-03-25 13:20:00,19.24,19.25,19.24,19.24,10300.0,18.7063,18.716,18.7063,18.7063,10300.0
2008-03-25 13:25:00,19.24,19.25,19.24,19.25,5600.0,18.7063,18.716,18.7063,18.716,5600.0
2008-03-25 13:30:00,19.25,19.31,19.24,19.27,13500.0,18.716,18.7743,18.7063,18.7355,13500.0
2008-03-25 13:35:00,19.27,19.3,19.26,19.27,13000.0,18.7355,18.7646,18.7257,18.7355,13000.0
2008-03-25 13:40:00,19.27,19.28,19.26,19.28,7100.0,18.7355,18.7452,18.7257,18.7452,7100.0
2008-03-25 13:45:00,19.27,19.34,19.27,19.32,20900.0,18.7355,18.8035,18.7355,18.7841,20900.0
2008-03-25 13:50:00,19.31,19.46,19.31,19.45,10500.0,18.7743,18.9202,18.7743,18.9105,10500.0
2008-03-25 13:55:00,19.46,19.54,19.46,19.5,20600.0,18.9202,18.998,18.9202,18.9591,20600.0
2008-03-25 14:00:00,19.51,19.51,19.46,19.48,20600.0,18.9688,18.9688,18.9202,18.9396,20600.0
2008-03-25 14:05:00,19.48,19.5,19.44,19.45,38100.0,18.9396,18.9591,18.9007,18.9105,38100.0
2008-03-25 14:10:00,19.45,19.52,19.45,19.52,4600.0,18.9105,18.9785,18.9105,18.9785,4600.0
2008-03-25 14:15:00,19.51,19.52,19.51,19.51,3500.0,18.9688,18.9785,18.9688,18.9688,3500.0
2008-03-25 14:20:00,19.51,19.56,19.51,19.56,6500.0,18.9688,19.0174,18.9688,19.0174,6500.0
2008-03-25 14:25:00,19.56,19.58,19.56,19.57,3700.0,19.0174,19.0369,19.0174,19.0271,3700.0
2008-03-25 14:30:00,19.58,19.58,19.56,19.57,8800.0,19.0369,19.0369,19.0174,19.0271,8800.0
2008-03-25 14:35:00,19.56,19.57,19.54,19.55,6400.0,19.0174,19.0271,18.998,19.0077,6400.0
2008-03-25 14:40:00,19.55,19.56,19.45,19.56,67500.0,19.0077,19.0174,18.9105,19.0174,67500.0
2008-03-25 14:45:00,19.55,19.58,19.49,19.49,17300.0,19.0077,19.0369,18.9493,18.9493,17300.0
2008-03-25 14:50:00,19.5,19.54,19.49,19.53,9700.0,18.9591,18.998,18.9493,18.9882,9700.0
2008-03-25 14:55:00,19.55,19.55,19.53,19.55,7800.0,19.0077,19.0077,18.9882,19.0077,7800.0
2008-03-25 15:00:00,19.55,19.55,19.53,19.53,7600.0,19.0077,19.0077,18.9882,18.9882,7600.0
2008-03-25 15:05:00,19.53,19.55,19.53,19.55,10500.0,18.9882,19.0077,18.9882,19.0077,10500.0
2008-03-25 15:10:00,19.54,19.55,19.51,19.51,7700.0,18.998,19.0077,18.9688,18.9688,7700.0
2008-03-25 15:15:00,19.51,19.59,19.51,19.59,8800.0,18.9688,19.0466,18.9688,19.0466,8800.0
2008-03-25 15:20:00,19.59,19.6,19.58,19.59,8700.0,19.0466,19.0563,19.0369,19.0466,8700.0
2008-03-25 15:25:00,19.59,19.6,19.57,19.59,18400.0,19.0466,19.0563,19.0271,19.0466,18400.0
2008-03-25 15:30:00,19.59,19.6,19.57,19.57,13700.0,19.0466,19.0563,19.0271,19.0271,13700.0
2008-03-25 15:35:00,19.57,19.58,19.52,19.53,16600.0,19.0271,19.0369,18.9785,18.9882,16600.0
2008-03-25 15:40:00,19.54,19.62,19.53,19.57,34700.0,18.998,19.0757,18.9882,19.0271,34700.0
2008-03-25 15:45:00,19.57,19.58,19.56,19.57,8900.0,19.0271,19.0369,19.0174,19.0271,8900.0
2008-03-25 15:50:00,19.57,19.58,19.54,19.56,11900.0,19.0271,19.0369,18.998,19.0174,11900.0
2008-03-25 15:55:00,19.55,19.56,19.5,19.54,25700.0,19.0077,19.0174,18.9591,18.998,25700.0
2008-03-26 09:30:00,19.48,19.7,19.48,19.51,11600.0,18.9396,19.1535,18.9396,18.9688,11600.0
2008-03-26 09:35:00,19.44,19.44,19.26,19.39,13500.0,18.9007,18.9007,18.7257,18.8521,13500.0
2008-03-26 09:40:00,19.4,19.41,19.31,19.37,30400.0,18.8618,18.8716,18.7743,18.8327,30400.0
2008-03-26 09:45:00,19.33,19.41,19.32,19.35,10700.0,18.7938,18.8716,18.7841,18.8132,10700.0
2008-03-26 09:50:00,19.37,19.39,19.32,19.35,29800.0,18.8327,18.8521,18.7841,18.8132,29800.0
2008-03-26 09:55:00,19.33,19.42,19.32,19.42,14500.0,18.7938,18.8813,18.7841,18.8813,14500.0
2008-03-26 10:00:00,19.42,19.43,19.21,19.21,13000.0,18.8813,18.891,18.6771,18.6771,13000.0
2008-03-26 10:05:00,19.21,19.24,19.15,19.17,7400.0,18.6771,18.7063,18.6188,18.6382,7400.0
2008-03-26 10:10:00,19.19,19.26,19.18,19.22,13000.0,18.6577,18.7257,18.6479,18.6868,13000.0
2008-03-26 10:15:00,19.22,19.22,19.02,19.13,30300.0,18.6868,18.6868,18.4924,18.5993,30300.0
2008-03-26 10:20:00,19.13,19.17,19.0,19.05,75600.0,18.5993,18.6382,18.4729,18.5216,75600.0
2008-03-26 10:25:00,19.03,19.04,18.98,19.01,17300.0,18.5021,18.5118,18.4535,18.4827,17300.0
2008-03-26 10:30:00,18.99,19.0,18.91,18.91,8000.0,18.4632,18.4729,18.3854,18.3854,8000.0
2008-03-26 10:35:00,18.92,18.94,18.91,18.94,3400.0,18.3952,18.4146,18.3854,18.4146,3400.0
2008-03-26 10:40:00,18.94,19.52,18.85,18.87,61100.0,18.4146,18.9785,18.3271,18.3465,61100.0
2008-03-26 10:45:00,18.85,18.97,18.81,18.93,59800.0,18.3271,18.4438,18.2882,18.4049,59800.0
2008-03-26 10:50:00,19.52,19.52,18.87,18.88,68000.0,18.9785,18.9785,18.3465,18.3563,68000.0
2008-03-26 10:55:00,18.86,18.88,18.85,18.86,12000.0,18.3368,18.3563,18.3271,18.3368,12000.0
2008-03-26 11:00:00,18.87,18.88,18.85,18.85,7200.0,18.3465,18.3563,18.3271,18.3271,7200.0
2008-03-26 11:05:00,18.85,18.86,18.85,18.85,17100.0,18.3271,18.3368,18.3271,18.3271,17100.0
2008-03-26 11:10:00,18.85,18.85,18.8,18.81,234400.0,18.3271,18.3271,18.2785,18.2882,234400.0
2008-03-26 11:15:00,18.82,18.82,18.79,18.79,15200.0,18.2979,18.2979,18.2688,18.2688,15200.0
2008-03-26 11:20:00,18.79,18.79,18.69,18.69,14500.0,18.2688,18.2688,18.1715,18.1715,14500.0
2008-03-26 11:25:00,18.71,18.75,18.71,18.74,10200.0,18.191,18.2299,18.191,18.2202,10200.0
2008-03-26 11:30:00,18.73,18.74,18.72,18.73,2600.0,18.2104,18.2202,18.2007,18.2104,2600.0
2008-03-26 11:35:00,18.72,18.72,18.65,18.65,8100.0,18.2007,18.2007,18.1327,18.1327,8100.0
2008-03-26 11:40:00,18.65,18.71,18.65,18.71,7300.0,18.1327,18.191,18.1327,18.191,7300.0
2008-03-26 11:45:00,18.71,18.72,18.69,18.71,5000.0,18.191,18.2007,18.1715,18.191,5000.0
2008-03-26 11:50:00,18.7,18.71,18.66,18.66,5200.0,18.1813,18.191,18.1424,18.1424,5200.0
2008-03-26 11:55:00,18.68,18.72,18.68,18.72,2000.0,18.1618,18.2007,18.1618,18.2007,2000.0
2008-03-26 12:00:00,18.72,18.77,18.71,18.77,2200.0,18.2007,18.2493,18.191,18.2493,2200.0
2008-03-26 12:05:00,18.76,18.77,18.76,18.76,2500.0,18.2396,18.2493,18.2396,18.2396,2500.0
2008-03-26 12:10:00,18.76,18.77,18.76,18.76,4500.0,18.2396,18.2493,18.2396,18.2396,4500.0
2008-03-26 12:15:00,18.77,18.8,18.76,18.8,6300.0,18.2493,18.2785,18.2396,18.2785,6300.0
2008-03-26 12:20:00,18.8,18.84,18.79,18.82,14800.0,18.2785,18.3174,18.2688,18.2979,14800.0
2008-03-26 12:25:00,18.83,18.86,18.83,18.84,5000.0,18.3077,18.3368,18.3077,18.3174,5000.0
2008-03-26 12:30:00,18.83,18.86,18.82,18.83,6000.0,18.3077,18.3368,18.2979,18.3077,6000.0
2008-03-26 12:35:00,18.83,18.89,18.83,18.89,3100.0,18.3077,18.366,18.3077,18.366,3100.0
2008-03-26 12:40:00,18.89,18.9,18.89,18.9,2500.0,18.366,18.3757,18.366,18.3757,2500.0
2008-03-26 12:45:00,18.9,18.9,18.89,18.89,2600.0,18.3757,18.3757,18.366,18.366,2600.0
2008-03-26 12:50:00,18.9,18.9,18.89,18.9,3700.0,18.3757,18.3757,18.366,18.3757,3700.0
2008-03-26 12:55:00,18.9,18.99,18.9,18.99,9800.0,18.3757,18.4632,18.3757,18.4632,9800.0
2008-03-26 13:00:00,18.99,19.01,18.98,19.01,31700.0,18.4632,18.4827,18.4535,18.4827,31700.0
2008-03-26 13:05:00,19.0,19.01,18.98,18.99,4300.0,18.4729,18.4827,18.4535,18.4632,4300.0
2008-03-26 13:10:00,18.99,18.99,18.86,18.95,32200.0,18.4632,18.4632,18.3368,18.4243,32200.0
2008-03-26 13:15:00,18.96,19.0,18.96,19.0,4900.0,18.4341,18.4729,18.4341,18.4729,4900.0
2008-03-26 13:20:00,18.99,19.05,18.99,19.03,4800.0,18.4632,18.5216,18.4632,18.5021,4800.0
2008-03-26 13:25:00,19.04,19.08,19.04,19.06,2700.0,18.5118,18.5507,18.5118,18.5313,2700.0
2008-03-26 13:30:00,19.08,19.08,18.99,18.99,8100.0,18.5507,18.5507,18.4632,18.4632,8100.0
2008-03-26 13:35:00,18.99,19.0,18.98,19.0,7200.0,18.4632,18.4729,18.4535,18.4729,7200.0
2008-03-26 13:40:00,18.99,19.0,18.99,19.0,6300.0,18.4632,18.4729,18.4632,18.4729,6300.0
2008-03-26 13:45:00,19.0,19.06,19.0,19.05,10100.0,18.4729,18.5313,18.4729,18.5216,10100.0
2008-03-26 13:50:00,19.04,19.06,19.04,19.05,3400.0,18.5118,18.5313,18.5118,18.5216,3400.0
2008-03-26 13:55:00,19.06,19.1,19.05,19.09,5800.0,18.5313,18.5702,18.5216,18.5604,5800.0
2008-03-26 14:00:00,19.09,19.09,19.06,19.06,7900.0,18.5604,18.5604,18.5313,18.5313,7900.0
2008-03-26 14:05:00,19.06,19.07,19.06,19.07,3400.0,18.5313,18.541,18.5313,18.541,3400.0
2008-03-26 14:10:00,19.07,19.07,19.05,19.07,8100.0,18.541,18.541,18.5216,18.541,8100.0
2008-03-26 14:15:00,19.07,19.07,19.06,19.06,2300.0,18.541,18.541,18.5313,18.5313,2300.0
2008-03-26 14:20:00,19.07,19.07,19.0,19.04,15400.0,18.541,18.541,18.4729,18.5118,15400.0
2008-03-26 14:25:00,19.05,19.09,19.04,19.05,14300.0,18.5216,18.5604,18.5118,18.5216,14300.0
2008-03-26 14:30:00,19.05,19.05,19.04,19.05,9500.0,18.5216,18.5216,18.5118,18.5216,9500.0
2008-03-26 14:35:00,19.04,19.05,19.04,19.05,4800.0,18.5118,18.5216,18.5118,18.5216,4800.0
2008-03-26 14:40:00,19.04,19.04,18.99,18.99,10900.0,18.5118,18.5118,18.4632,18.4632,10900.0
2008-03-26 14:45:00,19.0,19.03,18.99,19.01,5800.0,18.4729,18.5021,18.4632,18.4827,5800.0
2008-03-26 14:50:00,19.02,19.05,19.02,19.04,7400.0,18.4924,18.5216,18.4924,18.5118,7400.0
2008-03-26 14:55:00,19.04,19.05,18.99,19.02,23000.0,18.5118,18.5216,18.4632,18.4924,23000.0
2008-03-26 15:00:00,19.02,19.05,19.0,19.04,9900.0,18.4924,18.5216,18.4729,18.5118,9900.0
2008-03-26 15:05:00,19.05,19.05,19.02,19.05,7100.0,18.5216,18.5216,18.4924,18.5216,7100.0
2008-03-26 15:10:00,19.05,19.05,18.99,19.03,8100.0,18.5216,18.5216,18.4632,18.5021,8100.0
2008-03-26 15:15:00,19.03,19.04,19.02,19.04,3400.0,18.5021,18.5118,18.4924,18.5118,3400.0
2008-03-26 15:20:00,19.03,19.05,19.02,19.05,12300.0,18.5021,18.5216,18.4924,18.5216,12300.0
2008-03-26 15:25:00,19.05,19.06,19.04,19.04,6200.0,18.5216,18.5313,18.5118,18.5118,6200.0
2008-03-26 15:30:00,19.03,19.07,19.02,19.05,10100.0,18.5021,18.541,18.4924,18.5216,10100.0
2008-03-26 15:35:00,19.04,19.05,18.99,19.0,10400.0,18.5118,18.5216,18.4632,18.4729,10400.0
2008-03-26 15:40:00,18.99,19.0,18.99,18.99,8300.0,18.4632,18.4729,18.4632,18.4632,8300.0
2008-03-26 15:45:00,18.99,19.0,18.98,18.98,8700.0,18.4632,18.4729,18.4535,18.4535,8700.0
2008-03-26 15:50:00,18.98,19.0,18.97,18.98,11000.0,18.4535,18.4729,18.4438,18.4535,11000.0
2008-03-26 15:55:00,19.0,19.05,18.98,19.04,9100.0,18.4729,18.5216,18.4535,18.5118,9100.0
2008-03-27 09:30:00,18.97,19.17,18.97,18.98,6600.0,18.4438,18.6382,18.4438,18.4535,6600.0
2008-03-27 09:35:00,18.97,18.97,18.84,18.86,24700.0,18.4438,18.4438,18.3174,18.3368,24700.0
2008-03-27 09:40:00,18.87,18.95,18.75,18.8,44300.0,18.3465,18.4243,18.2299,18.2785,44300.0
2008-03-27 09:45:00,18.81,18.96,18.78,18.79,5200.0,18.2882,18.4341,18.259,18.2688,5200.0
2008-03-27 09:50:00,18.79,18.88,18.68,18.69,24200.0,18.2688,18.3563,18.1618,18.1715,24200.0
2008-03-27 09:55:00,18.68,18.8,18.68,18.79,6500.0,18.1618,18.2785,18.1618,18.2688,6500.0
2008-03-27 10:00:00,18.77,18.79,18.7,18.7,1700.0,18.2493,18.2688,18.1813,18.1813,1700.0
2008-03-27 10:05:00,18.69,18.84,18.69,18.79,38300.0,18.1715,18.3174,18.1715,18.2688,38300.0
2008-03-27 10:10:00,18.79,18.81,18.73,18.8,17100.0,18.2688,18.2882,18.2104,18.2785,17100.0
2008-03-27 10:15:00,18.81,18.89,18.81,18.88,2400.0,18.2882,18.366,18.2882,18.3563,2400.0
2008-03-27 10:20:00,18.88,18.9,18.84,18.86,3000.0,18.3563,18.3757,18.3174,18.3368,3000.0
2008-03-27 10:25:00,18.86,18.88,18.76,18.85,24200.0,18.3368,18.3563,18.2396,18.3271,24200.0
2008-03-27 10:30:00,18.86,18.86,18.82,18.82,4000.0,18.3368,18.3368,18.2979,18.2979,4000.0
2008-03-27 10:35:00,18.82,18.83,18.78,18.81,8300.0,18.2979,18.3077,18.259,18.2882,8300.0
2008-03-27 10:40:00,18.81,18.81,18.8,18.8,3200.0,18.2882,18.2882,18.2785,18.2785,3200.0
2008-03-27 10:45:00,18.81,18.81,18.75,18.75,2900.0,18.2882,18.2882,18.2299,18.2299,2900.0
2008-03-27 10:50:00,18.75,18.76,18.74,18.74,2000.0,18.2299,18.2396,18.2202,18.2202,2000.0
2008-03-27 10:55:00,18.74,18.75,18.73,18.73,3200.0,18.2202,18.2299,18.2104,18.2104,3200.0
2008-03-27 11:00:00,18.73,18.73,18.71,18.72,3100.0,18.2104,18.2104,18.191,18.2007,3100.0
2008-03-27 11:05:00,18.7,18.78,18.68,18.71,46300.0,18.1813,18.259,18.1618,18.191,46300.0
2008-03-27 11:10:00,18.71,18.71,18.69,18.71,2100.0,18.191,18.191,18.1715,18.191,2100.0
2008-03-27 11:15:00,18.7,18.73,18.7,18.73,5200.0,18.1813,18.2104,18.1813,18.2104,5200.0
2008-03-27 11:20:00,18.73,18.74,18.72,18.72,3500.0,18.2104,18.2202,18.2007,18.2007,3500.0
2008-03-27 11:25:00,18.72,18.73,18.71,18.73,1800.0,18.2007,18.2104,18.191,18.2104,1800.0
2008-03-27 11:30:00,18.72,18.72,18.68,18.7,2600.0,18.2007,18.2007,18.1618,18.1813,2600.0
2008-03-27 11:35:00,18.7,18.71,18.7,18.7,4700.0,18.1813,18.191,18.1813,18.1813,4700.0
2008-03-27 11:40:00,18.7,18.75,18.7,18.75,9500.0,18.1813,18.2299,18.1813,18.2299,9500.0
2008-03-27 11:45:00,18.77,18.81,18.77,18.8,3000.0,18.2493,18.2882,18.2493,18.2785,3000.0
2008-03-27 11:50:00,18.8,18.8,18.79,18.8,1000.0,18.2785,18.2785,18.2688,18.2785,1000.0
2008-03-27 11:55:00,18.8,18.8,18.77,18.8,4400.0,18.2785,18.2785,18.2493,18.2785,4400.0
2008-03-27 12:00:00,18.79,18.81,18.77,18.8,7900.0,18.2688,18.2882,18.2493,18.2785,7900.0
2008-03-27 12:05:00,18.8,18.81,18.79,18.81,5800.0,18.2785,18.2882,18.2688,18.2882,5800.0
2008-03-27 12:10:00,18.81,18.81,18.79,18.8,3100.0,18.2882,18.2882,18.2688,18.2785,3100.0
2008-03-27 12:15:00,18.8,18.8,18.79,18.8,3300.0,18.2785,18.2785,18.2688,18.2785,3300.0
2008-03-27 12:20:00,18.8,18.8,18.76,18.76,4500.0,18.2785,18.2785,18.2396,18.2396,4500.0
2008-03-27 12:25:00,18.76,18.77,18.75,18.77,1000.0,18.2396,18.2493,18.2299,18.2493,1000.0
2008-03-27 12:30:00,18.77,18.77,18.76,18.77,5200.0,18.2493,18.2493,18.2396,18.2493,5200.0
2008-03-27 12:35:00,18.77,18.77,18.76,18.77,2800.0,18.2493,18.2493,18.2396,18.2493,2800.0
2008-03-27 12:40:00,18.77,18.77,18.75,18.77,2000.0,18.2493,18.2493,18.2299,18.2493,2000.0
2008-03-27 12:45:00,18.74,18.76,18.74,18.75,1400.0,18.2202,18.2396,18.2202,18.2299,1400.0
2008-03-27 12:50:00,18.74,18.74,18.72,18.72,2800.0,18.2202,18.2202,18.2007,18.2007,2800.0
2008-03-27 12:55:00,18.73,18.73,18.71,18.71,1000.0,18.2104,18.2104,18.191,18.191,1000.0
2008-03-27 13:00:00,18.72,18.73,18.7,18.72,17800.0,18.2007,18.2104,18.1813,18.2007,17800.0
2008-03-27 13:05:00,18.72,18.72,18.69,18.69,4500.0,18.2007,18.2007,18.1715,18.1715,4500.0
2008-03-27 13:10:00,18.69,18.7,18.69,18.7,6800.0,18.1715,18.1813,18.1715,18.1813,6800.0
2008-03-27 13:15:00,18.7,18.7,18.69,18.69,5000.0,18.1813,18.1813,18.1715,18.1715,5000.0
2008-03-27 13:20:00,18.7,18.7,18.67,18.68,3500.0,18.1813,18.1813,18.1521,18.1618,3500.0
2008-03-27 13:25:00,18.68,18.69,18.67,18.68,10400.0,18.1618,18.1715,18.1521,18.1618,10400.0
2008-03-27 13:30:00,18.68,18.68,18.66,18.66,3400.0,18.1618,18.1618,18.1424,18.1424,3400.0
2008-03-27 13:35:00,18.66,18.66,18.61,18.65,6300.0,18.1424,18.1424,18.0938,18.1327,6300.0
2008-03-27 13:40:00,18.65,18.65,18.6,18.63,4200.0,18.1327,18.1327,18.084,18.1132,4200.0
2008-03-27 13:45:00,18.64,18.65,18.63,18.63,2400.0,18.1229,18.1327,18.1132,18.1132,2400.0
2008-03-27 13:50:00,18.63,18.64,18.62,18.64,5500.0,18.1132,18.1229,18.1035,18.1229,5500.0
2008-03-27 13:55:00,18.64,18.64,18.62,18.62,3400.0,18.1229,18.1229,18.1035,18.1035,3400.0
2008-03-27 14:00:00,18.64,18.64,18.61,18.61,3200.0,18.1229,18.1229,18.0938,18.0938,3200.0
2008-03-27 14:05:00,18.6,18.62,18.5,18.51,22700.0,18.084,18.1035,17.9868,17.9965,22700.0
2008-03-27 14:10:00,18.51,18.51,18.5,18.51,5400.0,17.9965,17.9965,17.9868,17.9965,5400.0
2008-03-27 14:15:00,18.51,18.51,18.5,18.51,11700.0,17.9965,17.9965,17.9868,17.9965,11700.0
2008-03-27 14:20:00,18.51,18.52,18.46,18.5,30500.0,17.9965,18.0063,17.9479,17.9868,30500.0
2008-03-27 14:25:00,18.52,18.54,18.52,18.53,15900.0,18.0063,18.0257,18.0063,18.016,15900.0
2008-03-27 14:30:00,18.53,18.54,18.51,18.52,10300.0,18.016,18.0257,17.9965,18.0063,10300.0
2008-03-27 14:35:00,18.52,18.66,18.52,18.66,15500.0,18.0063,18.1424,18.0063,18.1424,15500.0
2008-03-27 14:40:00,18.67,18.7,18.63,18.68,18300.0,18.1521,18.1813,18.1132,18.1618,18300.0
2008-03-27 14:45:00,18.68,18.71,18.66,18.71,3600.0,18.1618,18.191,18.1424,18.191,3600.0
2008-03-27 14:50:00,18.72,18.77,18.7,18.7,12700.0,18.2007,18.2493,18.1813,18.1813,12700.0
2008-03-27 14:55:00,18.7,18.7,18.61,18.62,7800.0,18.1813,18.1813,18.0938,18.1035,7800.0
2008-03-27 15:00:00,18.62,18.62,18.56,18.56,21600.0,18.1035,18.1035,18.0451,18.0451,21600.0
2008-03-27 15:05:00,18.57,18.62,18.57,18.58,18400.0,18.0549,18.1035,18.0549,18.0646,18400.0
2008-03-27 15:10:00,18.59,18.63,18.56,18.62,10900.0,18.0743,18.1132,18.0451,18.1035,10900.0
2008-03-27 15:15:00,18.62,18.65,18.62,18.64,8800.0,18.1035,18.1327,18.1035,18.1229,8800.0
2008-03-27 15:20:00,18.64,18.65,18.59,18.63,14600.0,18.1229,18.1327,18.0743,18.1132,14600.0
2008-03-27 15:25:00,18.62,18.63,18.62,18.63,5000.0,18.1035,18.1132,18.1035,18.1132,5000.0
2008-03-27 15:30:00,18.62,18.63,18.62,18.62,4400.0,18.1035,18.1132,18.1035,18.1035,4400.0
2008-03-27 15:35:00,18.62,18.62,18.57,18.6,25600.0,18.1035,18.1035,18.0549,18.084,25600.0
2008-03-27 15:40:00,18.6,18.61,18.58,18.58,18100.0,18.084,18.0938,18.0646,18.0646,18100.0
2008-03-27 15:45:00,18.58,18.61,18.57,18.57,14400.0,18.0646,18.0938,18.0549,18.0549,14400.0
2008-03-27 15:50:00,18.56,18.57,18.53,18.53,15100.0,18.0451,18.0549,18.016,18.016,15100.0
2008-03-27 15:55:00,18.53,18.56,18.5,18.54,35300.0,18.016,18.0451,17.9868,18.0257,35300.0
2008-03-28 09:30:00,18.57,18.57,18.5,18.5,2500.0,18.0549,18.0549,17.9868,17.9868,2500.0
2008-03-28 09:35:00,18.55,18.55,18.29,18.29,6500.0,18.0354,18.0354,17.7826,17.7826,6500.0
2008-03-28 09:40:00,18.28,18.34,18.26,18.33,9200.0,17.7729,17.8312,17.7535,17.8215,9200.0
2008-03-28 09:45:00,18.35,18.43,18.35,18.4,4500.0,17.841,17.9188,17.841,17.8896,4500.0
2008-03-28 09:50:00,18.36,18.56,18.36,18.56,6500.0,17.8507,18.0451,17.8507,18.0451,6500.0
2008-03-28 09:55:00,18.52,18.61,18.5,18.6,3600.0,18.0063,18.0938,17.9868,18.084,3600.0
2008-03-28 10:00:00,18.59,18.69,18.57,18.69,3600.0,18.0743,18.1715,18.0549,18.1715,3600.0
2008-03-28 10:05:00,18.67,18.67,18.67,18.67,500.0,18.1521,18.1521,18.1521,18.1521,500.0
2008-03-28 10:10:00,18.69,18.69,18.66,18.68,700.0,18.1715,18.1715,18.1424,18.1618,700.0
2008-03-28 10:15:00,18.69,18.78,18.69,18.76,6900.0,18.1715,18.259,18.1715,18.2396,6900.0
2008-03-28 10:20:00,18.76,18.77,18.69,18.71,4800.0,18.2396,18.2493,18.1715,18.191,4800.0
2008-03-28 10:25:00,18.72,18.8,18.7,18.73,4500.0,18.2007,18.2785,18.1813,18.2104,4500.0
2008-03-28 10:30:00,18.71,18.73,18.7,18.71,3500.0,18.191,18.2104,18.1813,18.191,3500.0
2008-03-28 10:35:00,18.71,18.76,18.7,18.73,6200.0,18.191,18.2396,18.1813,18.2104,6200.0
2008-03-28 10:40:00,18.73,18.81,18.73,18.81,1500.0,18.2104,18.2882,18.2104,18.2882,1500.0
2008-03-28 10:45:00,18.79,18.85,18.78,18.85,2700.0,18.2688,18.3271,18.259,18.3271,2700.0
2008-03-28 10:50:00,18.85,18.86,18.72,18.76,6800.0,18.3271,18.3368,18.2007,18.2396,6800.0
2008-03-28 10:55:00,18.75,18.75,18.74,18.74,900.0,18.2299,18.2299,18.2202,18.2202,900.0
2008-03-28 11:00:00,18.75,18.82,18.75,18.81,3200.0,18.2299,18.2979,18.2299,18.2882,3200.0
2008-03-28 11:05:00,18.82,18.82,18.81,18.81,2300.0,18.2979,18.2979,18.2882,18.2882,2300.0
2008-03-28 11:10:00,18.8,18.82,18.79,18.79,2300.0,18.2785,18.2979,18.2688,18.2688,2300.0
2008-03-28 11:15:00,18.81,18.81,18.76,18.81,1700.0,18.2882,18.2882,18.2396,18.2882,1700.0
2008-03-28 11:20:00,18.82,18.84,18.79,18.81,3100.0,18.2979,18.3174,18.2688,18.2882,3100.0
2008-03-28 11:25:00,18.84,18.84,18.76,18.79,12500.0,18.3174,18.3174,18.2396,18.2688,12500.0
2008-03-28 11:30:00,18.81,18.82,18.8,18.81,1400.0,18.2882,18.2979,18.2785,18.2882,1400.0
2008-03-28 11:35:00,18.82,18.84,18.82,18.84,500.0,18.2979,18.3174,18.2979,18.3174,500.0
2008-03-28 11:40:00,18.84,18.84,18.83,18.83,1600.0,18.3174,18.3174,18.3077,18.3077,1600.0
2008-03-28 11:45:00,18.84,18.86,18.79,18.81,3100.0,18.3174,18.3368,18.2688,18.2882,3100.0
2008-03-28 11:50:00,18.8,18.8,18.77,18.77,2500.0,18.2785,18.2785,18.2493,18.2493,2500.0
2008-03-28 11:55:00,18.79,18.79,18.78,18.78,800.0,18.2688,18.2688,18.259,18.259,800.0
2008-03-28 12:00:00,18.79,18.79,18.71,18.71,3800.0,18.2688,18.2688,18.191,18.191,3800.0
2008-03-28 12:05:00,18.7,18.74,18.7,18.71,5600.0,18.1813,18.2202,18.1813,18.191,5600.0
2008-03-28 12:10:00,18.71,18.72,18.71,18.72,1200.0,18.191,18.2007,18.191,18.2007,1200.0
2008-03-28 12:15:00,18.72,18.72,18.7,18.7,1500.0,18.2007,18.2007,18.1813,18.1813,1500.0
2008-03-28 12:20:00,18.7,18.72,18.7,18.72,2100.0,18.1813,18.2007,18.1813,18.2007,2100.0
2008-03-28 12:25:00,18.71,18.72,18.71,18.71,1700.0,18.191,18.2007,18.191,18.191,1700.0
2008-03-28 12:30:00,18.72,18.72,18.7,18.72,4600.0,18.2007,18.2007,18.1813,18.2007,4600.0
2008-03-28 12:35:00,18.72,18.72,18.7,18.7,2200.0,18.2007,18.2007,18.1813,18.1813,2200.0
2008-03-28 12:40:00,18.72,18.72,18.65,18.67,3500.0,18.2007,18.2007,18.1327,18.1521,3500.0
2008-03-28 12:45:00,18.65,18.66,18.64,18.65,1900.0,18.1327,18.1424,18.1229,18.1327,1900.0
2008-03-28 12:50:00,18.65,18.65,18.63,18.65,1200.0,18.1327,18.1327,18.1132,18.1327,1200.0
2008-03-28 12:55:00,18.65,18.7,18.63,18.69,7700.0,18.1327,18.1813,18.1132,18.1715,7700.0
2008-03-28 13:00:00,18.71,18.78,18.71,18.78,6800.0,18.191,18.259,18.191,18.259,6800.0
2008-03-28 13:05:00,18.77,18.77,18.74,18.74,3100.0,18.2493,18.2493,18.2202,18.2202,3100.0
2008-03-28 13:10:00,18.7,18.7,18.69,18.69,1400.0,18.1813,18.1813,18.1715,18.1715,1400.0
2008-03-28 13:15:00,18.69,18.71,18.69,18.71,900.0,18.1715,18.191,18.1715,18.191,900.0
2008-03-28 13:20:00,18.7,18.71,18.69,18.7,2200.0,18.1813,18.191,18.1715,18.1813,2200.0
2008-03-28 13:25:00,18.72,18.72,18.7,18.7,200.0,18.2007,18.2007,18.1813,18.1813,200.0
2008-03-28 13:30:00,18.7,18.7,18.66,18.66,2900.0,18.1813,18.1813,18.1424,18.1424,2900.0
2008-03-28 13:35:00,18.65,18.71,18.65,18.71,7300.0,18.1327,18.191,18.1327,18.191,7300.0
2008-03-28 13:40:00,18.71,18.71,18.67,18.67,1700.0,18.191,18.191,18.1521,18.1521,1700.0
2008-03-28 13:45:00,18.66,18.67,18.63,18.65,8200.0,18.1424,18.1521,18.1132,18.1327,8200.0
2008-03-28 13:50:00,18.64,18.65,18.63,18.63,4800.0,18.1229,18.1327,18.1132,18.1132,4800.0
2008-03-28 13:55:00,18.64,18.75,18.64,18.75,30000.0,18.1229,18.2299,18.1229,18.2299,30000.0
2008-03-28 14:00:00,18.74,18.74,18.71,18.71,2100.0,18.2202,18.2202,18.191,18.191,2100.0
2008-03-28 14:05:00,18.72,18.72,18.66,18.67,7300.0,18.2007,18.2007,18.1424,18.1521,7300.0
2008-03-28 14:10:00,18.68,18.68,18.67,18.67,5900.0,18.1618,18.1618,18.1521,18.1521,5900.0
2008-03-28 14:15:00,18.67,18.68,18.65,18.66,4300.0,18.1521,18.1618,18.1327,18.1424,4300.0
2008-03-28 14:20:00,18.64,18.64,18.63,18.64,2300.0,18.1229,18.1229,18.1132,18.1229,2300.0
2008-03-28 14:25:00,18.63,18.63,18.59,18.59,2500.0,18.1132,18.1132,18.0743,18.0743,2500.0
2008-03-28 14:30:00,18.59,18.59,18.57,18.58,1500.0,18.0743,18.0743,18.0549,18.0646,1500.0
2008-03-28 14:35:00,18.58,18.58,18.5,18.53,18100.0,18.0646,18.0646,17.9868,18.016,18100.0
2008-03-28 14:40:00,18.54,18.55,18.48,18.53,30400.0,18.0257,18.0354,17.9674,18.016,30400.0
2008-03-28 14:45:00,18.53,18.59,18.53,18.56,4700.0,18.016,18.0743,18.016,18.0451,4700.0
2008-03-28 14:50:00,18.57,18.57,18.54,18.55,1500.0,18.0549,18.0549,18.0257,18.0354,1500.0
2008-03-28 14:55:00,18.53,18.54,18.48,18.52,13600.0,18.016,18.0257,17.9674,18.0063,13600.0
2008-03-28 15:00:00,18.51,18.52,18.47,18.49,24500.0,17.9965,18.0063,17.9576,17.9771,24500.0
2008-03-28 15:05:00,18.49,18.51,18.48,18.49,19800.0,17.9771,17.9965,17.9674,17.9771,19800.0
2008-03-28 15:10:00,18.5,18.51,18.48,18.48,9300.0,17.9868,17.9965,17.9674,17.9674,9300.0
2008-03-28 15:15:00,18.47,18.47,18.42,18.47,8500.0,17.9576,17.9576,17.909,17.9576,8500.0
2008-03-28 15:20:00,18.47,18.5,18.46,18.46,8900.0,17.9576,17.9868,17.9479,17.9479,8900.0
2008-03-28 15:25:00,18.46,18.5,18.46,18.49,3800.0,17.9479,17.9868,17.9479,17.9771,3800.0
2008-03-28 15:30:00,18.5,18.51,18.47,18.49,14800.0,17.9868,17.9965,17.9576,17.9771,14800.0
2008-03-28 15:35:00,18.49,18.49,18.45,18.45,5900.0,17.9771,17.9771,17.9382,17.9382,5900.0
2008-03-28 15:40:00,18.45,18.49,18.45,18.46,13400.0,17.9382,17.9771,17.9382,17.9479,13400.0
2008-03-28 15:45:00,18.46,18.46,18.43,18.45,6600.0,17.9479,17.9479,17.9188,17.9382,6600.0
2008-03-28 15:50:00,18.44,18.44,18.39,18.39,30800.0,17.9285,17.9285,17.8799,17.8799,30800.0
2008-03-28 15:55:00,18.4,18.45,18.35,18.4,56600.0,17.8896,17.9382,17.841,17.8896,56600.0
2008-03-31 09:30:00,18.41,18.51,18.34,18.35,8200.0,17.8993,17.9965,17.8312,17.841,8200.0
2008-03-31 09:35:00,18.35,18.49,18.34,18.47,34200.0,17.841,17.9771,17.8312,17.9576,34200.0
2008-03-31 09:40:00,18.48,18.76,18.48,18.75,13200.0,17.9674,18.2396,17.9674,18.2299,13200.0
2008-03-31 09:45:00,18.76,18.86,18.75,18.85,13200.0,18.2396,18.3368,18.2299,18.3271,13200.0
2008-03-31 09:50:00,18.85,18.91,18.84,18.91,5800.0,18.3271,18.3854,18.3174,18.3854,5800.0
2008-03-31 09:55:00,18.92,18.99,18.92,18.96,7000.0,18.3952,18.4632,18.3952,18.4341,7000.0
2008-03-31 10:00:00,18.97,18.97,18.76,18.78,8900.0,18.4438,18.4438,18.2396,18.259,8900.0
2008-03-31 10:05:00,18.76,18.81,18.76,18.8,3200.0,18.2396,18.2882,18.2396,18.2785,3200.0
2008-03-31 10:10:00,18.78,18.83,18.75,18.76,6900.0,18.259,18.3077,18.2299,18.2396,6900.0
2008-03-31 10:15:00,18.75,18.75,18.68,18.73,5600.0,18.2299,18.2299,18.1618,18.2104,5600.0
2008-03-31 10:20:00,18.75,18.79,18.64,18.64,8800.0,18.2299,18.2688,18.1229,18.1229,8800.0
2008-03-31 10:25:00,18.62,18.64,18.58,18.64,3900.0,18.1035,18.1229,18.0646,18.1229,3900.0
2008-03-31 10:30:00,18.64,18.79,18.64,18.73,12200.0,18.1229,18.2688,18.1229,18.2104,12200.0
2008-03-31 10:35:00,18.74,18.83,18.74,18.83,4800.0,18.2202,18.3077,18.2202,18.3077,4800.0
2008-03-31 10:40:00,18.82,18.82,18.8,18.81,3100.0,18.2979,18.2979,18.2785,18.2882,3100.0
2008-03-31 10:45:00,18.82,18.91,18.8,18.89,34800.0,18.2979,18.3854,18.2785,18.366,34800.0
2008-03-31 10:50:00,18.91,19.07,18.91,19.0,28300.0,18.3854,18.541,18.3854,18.4729,28300.0
2008-03-31 10:55:00,19.0,19.06,18.99,19.06,9600.0,18.4729,18.5313,18.4632,18.5313,9600.0
2008-03-31 11:00:00,19.06,19.07,19.03,19.05,33600.0,18.5313,18.541,18.5021,18.5216,33600.0
2008-03-31 11:05:00,19.05,19.06,19.01,19.01,18200.0,18.5216,18.5313,18.4827,18.4827,18200.0
2008-03-31 11:10:00,19.01,19.02,19.0,19.0,28800.0,18.4827,18.4924,18.4729,18.4729,28800.0
2008-03-31 11:15:00,19.0,19.01,18.99,18.99,6900.0,18.4729,18.4827,18.4632,18.4632,6900.0
2008-03-31 11:20:00,19.0,19.0,18.97,18.98,8500.0,18.4729,18.4729,18.4438,18.4535,8500.0
2008-03-31 11:25:00,18.98,19.0,18.94,18.97,14500.0,18.4535,18.4729,18.4146,18.4438,14500.0
2008-03-31 11:30:00,18.97,19.0,18.95,18.97,4600.0,18.4438,18.4729,18.4243,18.4438,4600.0
2008-03-31 11:35:00,19.0,19.0,18.97,19.0,8100.0,18.4729,18.4729,18.4438,18.4729,8100.0
2008-03-31 11:40:00,18.98,19.0,18.95,18.98,6400.0,18.4535,18.4729,18.4243,18.4535,6400.0
2008-03-31 11:45:00,18.97,18.98,18.95,18.97,3000.0,18.4438,18.4535,18.4243,18.4438,3000.0
2008-03-31 11:50:00,18.97,19.0,18.94,18.98,8200.0,18.4438,18.4729,18.4146,18.4535,8200.0
2008-03-31 11:55:00,18.97,18.97,18.91,18.93,3900.0,18.4438,18.4438,18.3854,18.4049,3900.0
2008-03-31 12:00:00,18.95,18.95,18.88,18.88,4300.0,18.4243,18.4243,18.3563,18.3563,4300.0
2008-03-31 12:05:00,18.89,18.9,18.84,18.88,12800.0,18.366,18.3757,18.3174,18.3563,12800.0
2008-03-31 12:10:00,18.89,18.89,18.87,18.88,4700.0,18.366,18.366,18.3465,18.3563,4700.0
2008-03-31 12:15:00,18.88,18.88,18.84,18.86,5600.0,18.3563,18.3563,18.3174,18.3368,5600.0
2008-03-31 12:20:00,18.87,18.87,18.81,18.82,5000.0,18.3465,18.3465,18.2882,18.2979,5000.0
2008-03-31 12:25:00,18.83,18.83,18.81,18.81,2000.0,18.3077,18.3077,18.2882,18.2882,2000.0
2008-03-31 12:30:00,18.83,18.85,18.8,18.83,9900.0,18.3077,18.3271,18.2785,18.3077,9900.0
2008-03-31 12:35:00,18.82,18.88,18.82,18.88,7400.0,18.2979,18.3563,18.2979,18.3563,7400.0
2008-03-31 12:40:00,18.87,18.9,18.87,18.89,6900.0,18.3465,18.3757,18.3465,18.366,6900.0
2008-03-31 12:45:00,18.89,18.89,18.87,18.87,3400.0,18.366,18.366,18.3465,18.3465,3400.0
2008-03-31 12:50:00,18.89,18.9,18.88,18.89,3600.0,18.366,18.3757,18.3563,18.366,3600.0
2008-03-31 12:55:00,18.89,18.99,18.89,18.98,4900.0,18.366,18.4632,18.366,18.4535,4900.0
2008-03-31 13:00:00,18.99,19.0,18.97,18.98,3700.0,18.4632,18.4729,18.4438,18.4535,3700.0
2008-03-31 13:05:00,19.0,19.01,18.99,19.01,9100.0,18.4729,18.4827,18.4632,18.4827,9100.0
2008-03-31 13:10:00,19.0,19.01,18.98,18.99,4300.0,18.4729,18.4827,18.4535,18.4632,4300.0
2008-03-31 13:15:00,19.0,19.01,18.98,18.98,3700.0,18.4729,18.4827,18.4535,18.4535,3700.0
2008-03-31 13:20:00,18.98,19.02,18.98,19.0,6000.0,18.4535,18.4924,18.4535,18.4729,6000.0
2008-03-31 13:25:00,18.99,19.01,18.99,19.0,4300.0,18.4632,18.4827,18.4632,18.4729,4300.0
2008-03-31 13:30:00,19.0,19.03,18.98,19.03,5300.0,18.4729,18.5021,18.4535,18.5021,5300.0
2008-03-31 13:35:00,19.03,19.03,19.0,19.0,4500.0,18.5021,18.5021,18.4729,18.4729,4500.0
2008-03-31 13:40:00,19.01,19.01,18.95,18.97,3500.0,18.4827,18.4827,18.4243,18.4438,3500.0
2008-03-31 13:45:00,18.95,18.96,18.93,18.94,2800.0,18.4243,18.4341,18.4049,18.4146,2800.0
2008-03-31 13:50:00,18.96,18.96,18.94,18.94,2700.0,18.4341,18.4341,18.4146,18.4146,2700.0
2008-03-31 13:55:00,18.95,18.97,18.95,18.95,3000.0,18.4243,18.4438,18.4243,18.4243,3000.0
2008-03-31 14:00:00,18.95,18.95,18.85,18.85,19500.0,18.4243,18.4243,18.3271,18.3271,19500.0
2008-03-31 14:05:00,18.85,18.87,18.78,18.82,13900.0,18.3271,18.3465,18.259,18.2979,13900.0
2008-03-31 14:10:00,18.82,18.84,18.79,18.83,10000.0,18.2979,18.3174,18.2688,18.3077,10000.0
2008-03-31 14:15:00,18.82,18.83,18.81,18.81,6300.0,18.2979,18.3077,18.2882,18.2882,6300.0
2008-03-31 14:20:00,18.81,18.84,18.8,18.83,8700.0,18.2882,18.3174,18.2785,18.3077,8700.0
2008-03-31 14:25:00,18.83,18.85,18.83,18.84,4400.0,18.3077,18.3271,18.3077,18.3174,4400.0
2008-03-31 14:30:00,18.84,18.85,18.84,18.85,2700.0,18.3174,18.3271,18.3174,18.3271,2700.0
2008-03-31 14:35:00,18.85,18.86,18.84,18.85,6300.0,18.3271,18.3368,18.3174,18.3271,6300.0
2008-03-31 14:40:00,18.85,18.85,18.79,18.79,19100.0,18.3271,18.3271,18.2688,18.2688,19100.0
2008-03-31 14:45:00,18.78,18.8,18.75,18.78,4700.0,18.259,18.2785,18.2299,18.259,4700.0
2008-03-31 14:50:00,18.78,18.78,18.77,18.77,6300.0,18.259,18.259,18.2493,18.2493,6300.0
2008-03-31 14:55:00,18.78,18.8,18.77,18.8,4700.0,18.259,18.2785,18.2493,18.2785,4700.0
2008-03-31 15:00:00,18.78,18.79,18.76,18.77,11200.0,18.259,18.2688,18.2396,18.2493,11200.0
2008-03-31 15:05:00,18.77,18.79,18.75,18.75,25000.0,18.2493,18.2688,18.2299,18.2299,25000.0
2008-03-31 15:10:00,18.75,18.76,18.75,18.75,13000.0,18.2299,18.2396,18.2299,18.2299,13000.0
2008-03-31 15:15:00,18.75,18.76,18.75,18.75,28300.0,18.2299,18.2396,18.2299,18.2299,28300.0
2008-03-31 15:20:00,18.75,18.79,18.75,18.78,11200.0,18.2299,18.2688,18.2299,18.259,11200.0
2008-03-31 15:25:00,18.78,18.79,18.67,18.74,59200.0,18.259,18.2688,18.1521,18.2202,59200.0
2008-03-31 15:30:00,18.75,18.78,18.72,18.78,12400.0,18.2299,18.259,18.2007,18.259,12400.0
2008-03-31 15:35:00,18.77,18.85,18.77,18.78,12800.0,18.2493,18.3271,18.2493,18.259,12800.0
2008-03-31 15:40:00,18.78,18.89,18.78,18.88,21300.0,18.259,18.366,18.259,18.3563,21300.0
2008-03-31 15:45:00,18.87,18.87,18.75,18.76,14400.0,18.3465,18.3465,18.2299,18.2396,14400.0
2008-03-31 15:50:00,18.79,18.82,18.77,18.8,15300.0,18.2688,18.2979,18.2493,18.2785,15300.0
2008-03-31 15:55:00,18.8,18.84,18.76,18.84,17600.0,18.2785,18.3174,18.2396,18.3174,17600.0
2008-04-01 08:30:00,18.84,18.84,18.84,18.84,1600.0,18.3174,18.3174,18.3174,18.3174,1600.0
2008-04-01 08:35:00,18.84,18.84,18.84,18.84,0.0,18.3174,18.3174,18.3174,18.3174,0.0
2008-04-01 08:40:00,18.84,18.84,18.84,18.84,0.0,18.3174,18.3174,18.3174,18.3174,0.0
2008-04-01 08:45:00,18.84,18.84,18.84,18.84,0.0,18.3174,18.3174,18.3174,18.3174,0.0
2008-04-01 08:50:00,18.84,18.84,18.84,18.84,0.0,18.3174,18.3174,18.3174,18.3174,0.0
2008-04-01 08:55:00,18.84,18.84,18.84,18.84,0.0,18.3174,18.3174,18.3174,18.3174,0.0
2008-04-01 09:00:00,18.84,18.84,18.84,18.84,0.0,18.3174,18.3174,18.3174,18.3174,0.0
2008-04-01 09:05:00,18.84,18.84,18.84,18.84,0.0,18.3174,18.3174,18.3174,18.3174,0.0
2008-04-01 09:10:00,18.84,18.84,18.84,18.84,0.0,18.3174,18.3174,18.3174,18.3174,0.0
2008-04-01 09:15:00,18.84,18.84,18.84,18.84,0.0,18.3174,18.3174,18.3174,18.3174,0.0
2008-04-01 09:20:00,18.84,18.84,18.84,18.84,0.0,18.3174,18.3174,18.3174,18.3174,0.0
2008-04-01 09:25:00,18.84,18.84,18.84,18.84,0.0,18.3174,18.3174,18.3174,18.3174,0.0
2008-04-01 09:30:00,19.03,19.31,19.03,19.29,25000.0,18.5021,18.7743,18.5021,18.7549,25000.0
2008-04-01 09:35:00,19.26,19.34,19.03,19.03,35900.0,18.7257,18.8035,18.5021,18.5021,35900.0
2008-04-01 09:40:00,19.0,19.0,18.88,18.96,15200.0,18.4729,18.4729,18.3563,18.4341,15200.0
2008-04-01 09:45:00,18.96,19.04,18.96,19.03,8700.0,18.4341,18.5118,18.4341,18.5021,8700.0
2008-04-01 09:50:00,19.04,19.04,18.96,18.96,6500.0,18.5118,18.5118,18.4341,18.4341,6500.0
2008-04-01 09:55:00,18.98,19.0,18.97,18.98,12700.0,18.4535,18.4729,18.4438,18.4535,12700.0
2008-04-01 10:00:00,18.99,19.07,18.99,19.06,15300.0,18.4632,18.541,18.4632,18.5313,15300.0
2008-04-01 10:05:00,19.08,19.15,19.08,19.14,6300.0,18.5507,18.6188,18.5507,18.6091,6300.0
2008-04-01 10:10:00,19.13,19.18,19.1,19.13,24500.0,18.5993,18.6479,18.5702,18.5993,24500.0
2008-04-01 10:15:00,19.11,19.2,19.11,19.2,13100.0,18.5799,18.6674,18.5799,18.6674,13100.0
2008-04-01 10:20:00,19.21,19.31,19.19,19.31,6800.0,18.6771,18.7743,18.6577,18.7743,6800.0
2008-04-01 10:25:00,19.32,19.38,19.28,19.3,38000.0,18.7841,18.8424,18.7452,18.7646,38000.0
2008-04-01 10:30:00,19.29,19.38,19.29,19.38,12400.0,18.7549,18.8424,18.7549,18.8424,12400.0
2008-04-01 10:35:00,19.36,19.38,19.33,19.37,5000.0,18.823,18.8424,18.7938,18.8327,5000.0
2008-04-01 10:40:00,19.37,19.38,19.35,19.38,9000.0,18.8327,18.8424,18.8132,18.8424,9000.0
2008-04-01 10:45:00,19.37,19.37,19.35,19.36,12600.0,18.8327,18.8327,18.8132,18.823,12600.0
2008-04-01 10:50:00,19.37,19.41,19.37,19.38,10000.0,18.8327,18.8716,18.8327,18.8424,10000.0
2008-04-01 10:55:00,19.38,19.38,19.35,19.37,3800.0,18.8424,18.8424,18.8132,18.8327,3800.0
2008-04-01 11:00:00,19.37,19.38,19.35,19.37,8000.0,18.8327,18.8424,18.8132,18.8327,8000.0
2008-04-01 11:05:00,19.38,19.4,19.37,19.38,9600.0,18.8424,18.8618,18.8327,18.8424,9600.0
2008-04-01 11:10:00,19.39,19.4,19.38,19.4,20100.0,18.8521,18.8618,18.8424,18.8618,20100.0
2008-04-01 11:15:00,19.39,19.4,19.27,19.31,45500.0,18.8521,18.8618,18.7355,18.7743,45500.0
2008-04-01 11:20:00,19.31,19.37,19.25,19.3,44400.0,18.7743,18.8327,18.716,18.7646,44400.0
2008-04-01 11:25:00,19.29,19.29,19.27,19.29,1000.0,18.7549,18.7549,18.7355,18.7549,1000.0
2008-04-01 11:30:00,19.29,19.3,19.27,19.27,8600.0,18.7549,18.7646,18.7355,18.7355,8600.0
2008-04-01 11:35:00,19.27,19.3,19.27,19.3,54700.0,18.7355,18.7646,18.7355,18.7646,54700.0
2008-04-01 11:40:00,19.3,19.3,19.28,19.28,3300.0,18.7646,18.7646,18.7452,18.7452,3300.0
2008-04-01 11:45:00,19.28,19.28,19.25,19.27,7700.0,18.7452,18.7452,18.716,18.7355,7700.0
2008-04-01 11:50:00,19.27,19.27,19.26,19.27,15200.0,18.7355,18.7355,18.7257,18.7355,15200.0
2008-04-01 11:55:00,19.27,19.29,19.23,19.28,8900.0,18.7355,18.7549,18.6966,18.7452,8900.0
2008-04-01 12:00:00,19.28,19.29,19.28,19.28,1700.0,18.7452,18.7549,18.7452,18.7452,1700.0
2008-04-01 12:05:00,19.28,19.3,19.26,19.26,11300.0,18.7452,18.7646,18.7257,18.7257,11300.0
2008-04-01 12:10:00,19.27,19.27,19.21,19.22,3600.0,18.7355,18.7355,18.6771,18.6868,3600.0
2008-04-01 12:15:00,19.21,19.25,19.21,19.22,6900.0,18.6771,18.716,18.6771,18.6868,6900.0
2008-04-01 12:20:00,19.21,19.21,19.18,19.2,7500.0,18.6771,18.6771,18.6479,18.6674,7500.0
2008-04-01 12:25:00,19.2,19.21,19.19,19.2,9700.0,18.6674,18.6771,18.6577,18.6674,9700.0
2008-04-01 12:30:00,19.2,19.22,19.18,19.18,5400.0,18.6674,18.6868,18.6479,18.6479,5400.0
2008-04-01 12:35:00,19.18,19.19,19.15,19.19,9500.0,18.6479,18.6577,18.6188,18.6577,9500.0
2008-04-01 12:40:00,19.18,19.19,19.15,19.17,7400.0,18.6479,18.6577,18.6188,18.6382,7400.0
2008-04-01 12:45:00,19.17,19.18,19.16,19.18,1200.0,18.6382,18.6479,18.6285,18.6479,1200.0
2008-04-01 12:50:00,19.18,19.19,19.18,19.19,2300.0,18.6479,18.6577,18.6479,18.6577,2300.0
2008-04-01 12:55:00,19.19,19.19,19.17,19.19,3100.0,18.6577,18.6577,18.6382,18.6577,3100.0
2008-04-01 13:00:00,19.19,19.22,19.15,19.15,8000.0,18.6577,18.6868,18.6188,18.6188,8000.0
2008-04-01 13:05:00,19.16,19.17,19.16,19.16,2300.0,18.6285,18.6382,18.6285,18.6285,2300.0
2008-04-01 13:10:00,19.16,19.17,19.15,19.16,3400.0,18.6285,18.6382,18.6188,18.6285,3400.0
2008-04-01 13:15:00,19.17,19.17,19.15,19.17,7600.0,18.6382,18.6382,18.6188,18.6382,7600.0
2008-04-01 13:20:00,19.17,19.17,19.12,19.13,5300.0,18.6382,18.6382,18.5896,18.5993,5300.0
2008-04-01 13:25:00,19.13,19.14,19.11,19.12,2200.0,18.5993,18.6091,18.5799,18.5896,2200.0
2008-04-01 13:30:00,19.12,19.12,19.11,19.12,2100.0,18.5896,18.5896,18.5799,18.5896,2100.0
2008-04-01 13:35:00,19.11,19.11,19.09,19.09,3900.0,18.5799,18.5799,18.5604,18.5604,3900.0
2008-04-01 13:40:00,19.09,19.09,19.07,19.08,6600.0,18.5604,18.5604,18.541,18.5507,6600.0
2008-04-01 13:45:00,19.09,19.09,19.08,19.09,1200.0,18.5604,18.5604,18.5507,18.5604,1200.0
2008-04-01 13:50:00,19.09,19.1,19.09,19.09,8000.0,18.5604,18.5702,18.5604,18.5604,8000.0
2008-04-01 13:55:00,19.08,19.08,19.03,19.03,7300.0,18.5507,18.5507,18.5021,18.5021,7300.0
2008-04-01 14:00:00,19.03,19.07,19.01,19.05,18700.0,18.5021,18.541,18.4827,18.5216,18700.0
2008-04-01 14:05:00,19.05,19.09,19.05,19.09,8600.0,18.5216,18.5604,18.5216,18.5604,8600.0
2008-04-01 14:10:00,19.09,19.13,19.09,19.12,4700.0,18.5604,18.5993,18.5604,18.5896,4700.0
2008-04-01 14:15:00,19.12,19.14,19.12,19.14,4500.0,18.5896,18.6091,18.5896,18.6091,4500.0
2008-04-01 14:20:00,19.14,19.27,19.14,19.27,8300.0,18.6091,18.7355,18.6091,18.7355,8300.0
2008-04-01 14:25:00,19.27,19.31,19.27,19.31,11600.0,18.7355,18.7743,18.7355,18.7743,11600.0
2008-04-01 14:30:00,19.3,19.31,19.3,19.31,8900.0,18.7646,18.7743,18.7646,18.7743,8900.0
2008-04-01 14:35:00,19.31,19.36,19.3,19.36,8000.0,18.7743,18.823,18.7646,18.823,8000.0
2008-04-01 14:40:00,19.34,19.36,19.31,19.32,15800.0,18.8035,18.823,18.7743,18.7841,15800.0
2008-04-01 14:45:00,19.32,19.32,19.2,19.21,23100.0,18.7841,18.7841,18.6674,18.6771,23100.0
2008-04-01 14:50:00,19.22,19.25,19.22,19.24,17000.0,18.6868,18.716,18.6868,18.7063,17000.0
2008-04-01 14:55:00,19.25,19.25,19.2,19.21,7400.0,18.716,18.716,18.6674,18.6771,7400.0
2008-04-01 15:00:00,19.2,19.2,19.17,19.18,6500.0,18.6674,18.6674,18.6382,18.6479,6500.0
2008-04-01 15:05:00,19.18,19.19,19.17,19.17,9900.0,18.6479,18.6577,18.6382,18.6382,9900.0
2008-04-01 15:10:00,19.18,19.18,19.08,19.08,14200.0,18.6479,18.6479,18.5507,18.5507,14200.0
2008-04-01 15:15:00,19.08,19.09,19.05,19.05,13600.0,18.5507,18.5604,18.5216,18.5216,13600.0
2008-04-01 15:20:00,19.05,19.07,19.01,19.01,23500.0,18.5216,18.541,18.4827,18.4827,23500.0
2008-04-01 15:25:00,19.01,19.03,18.97,18.98,34300.0,18.4827,18.5021,18.4438,18.4535,34300.0
2008-04-01 15:30:00,18.97,19.0,18.97,18.97,24100.0,18.4438,18.4729,18.4438,18.4438,24100.0
2008-04-01 15:35:00,18.96,18.97,18.86,18.93,51900.0,18.4341,18.4438,18.3368,18.4049,51900.0
2008-04-01 15:40:00,18.92,18.94,18.9,18.91,24900.0,18.3952,18.4146,18.3757,18.3854,24900.0
2008-04-01 15:45:00,18.91,18.93,18.9,18.92,35900.0,18.3854,18.4049,18.3757,18.3952,35900.0
2008-04-01 15:50:00,18.92,18.96,18.91,18.95,30700.0,18.3952,18.4341,18.3854,18.4243,30700.0
2008-04-01 15:55:00,18.95,18.95,18.87,18.92,61900.0,18.4243,18.4243,18.3465,18.3952,61900.0
2008-04-02 09:30:00,18.95,19.04,18.85,19.04,23300.0,18.4243,18.5118,18.3271,18.5118,23300.0
2008-04-02 09:35:00,19.03,19.2,19.01,19.03,12300.0,18.5021,18.6674,18.4827,18.5021,12300.0
2008-04-02 09:40:00,19.03,19.09,18.88,19.09,6600.0,18.5021,18.5604,18.3563,18.5604,6600.0
2008-04-02 09:45:00,19.08,19.14,19.01,19.07,24100.0,18.5507,18.6091,18.4827,18.541,24100.0
2008-04-02 09:50:00,19.06,19.19,19.06,19.18,7100.0,18.5313,18.6577,18.5313,18.6479,7100.0
2008-04-02 09:55:00,19.18,19.19,19.13,19.18,8200.0,18.6479,18.6577,18.5993,18.6479,8200.0
2008-04-02 10:00:00,19.18,19.29,19.17,19.29,6400.0,18.6479,18.7549,18.6382,18.7549,6400.0
2008-04-02 10:05:00,19.28,19.32,19.26,19.3,6200.0,18.7452,18.7841,18.7257,18.7646,6200.0
2008-04-02 10:10:00,19.28,19.34,19.28,19.34,4500.0,18.7452,18.8035,18.7452,18.8035,4500.0
2008-04-02 10:15:00,19.31,19.37,19.31,19.32,4100.0,18.7743,18.8327,18.7743,18.7841,4100.0
2008-04-02 10:20:00,19.33,19.39,19.31,19.39,10800.0,18.7938,18.8521,18.7743,18.8521,10800.0
2008-04-02 10:25:00,19.38,19.43,19.35,19.36,12600.0,18.8424,18.891,18.8132,18.823,12600.0
2008-04-02 10:30:00,19.36,19.38,19.31,19.38,7500.0,18.823,18.8424,18.7743,18.8424,7500.0
2008-04-02 10:35:00,19.38,19.4,19.38,19.4,9600.0,18.8424,18.8618,18.8424,18.8618,9600.0
2008-04-02 10:40:00,19.4,19.41,19.38,19.38,8300.0,18.8618,18.8716,18.8424,18.8424,8300.0
2008-04-02 10:45:00,19.39,19.41,19.38,19.4,4900.0,18.8521,18.8716,18.8424,18.8618,4900.0
2008-04-02 10:50:00,19.4,19.4,19.39,19.4,12200.0,18.8618,18.8618,18.8521,18.8618,12200.0
2008-04-02 10:55:00,19.4,19.4,19.39,19.4,6100.0,18.8618,18.8618,18.8521,18.8618,6100.0
2008-04-02 11:00:00,19.4,19.41,19.39,19.39,7000.0,18.8618,18.8716,18.8521,18.8521,7000.0
2008-04-02 11:05:00,19.4,19.4,19.36,19.4,12600.0,18.8618,18.8618,18.823,18.8618,12600.0
2008-04-02 11:10:00,19.4,19.41,19.37,19.4,15100.0,18.8618,18.8716,18.8327,18.8618,15100.0
2008-04-02 11:15:00,19.42,19.43,19.4,19.42,4800.0,18.8813,18.891,18.8618,18.8813,4800.0
2008-04-02 11:20:00,19.42,19.47,19.36,19.38,8400.0,18.8813,18.9299,18.823,18.8424,8400.0
2008-04-02 11:25:00,19.38,19.43,19.38,19.42,2000.0,18.8424,18.891,18.8424,18.8813,2000.0
2008-04-02 11:30:00,19.42,19.47,19.41,19.47,9400.0,18.8813,18.9299,18.8716,18.9299,9400.0
2008-04-02 11:35:00,19.48,19.57,19.47,19.55,5000.0,18.9396,19.0271,18.9299,19.0077,5000.0
2008-04-02 11:40:00,19.55,19.55,19.45,19.45,18800.0,19.0077,19.0077,18.9105,18.9105,18800.0
2008-04-02 11:45:00,19.45,19.5,19.43,19.45,19900.0,18.9105,18.9591,18.891,18.9105,19900.0
2008-04-02 11:50:00,19.46,19.48,19.46,19.48,4500.0,18.9202,18.9396,18.9202,18.9396,4500.0
2008-04-02 11:55:00,19.47,19.48,19.46,19.48,7400.0,18.9299,18.9396,18.9202,18.9396,7400.0
2008-04-02 12:00:00,19.49,19.49,19.47,19.48,10400.0,18.9493,18.9493,18.9299,18.9396,10400.0
2008-04-02 12:05:00,19.48,19.49,19.48,19.48,7300.0,18.9396,18.9493,18.9396,18.9396,7300.0
2008-04-02 12:10:00,19.48,19.48,19.43,19.43,4900.0,18.9396,18.9396,18.891,18.891,4900.0
2008-04-02 12:15:00,19.44,19.44,19.37,19.37,11700.0,18.9007,18.9007,18.8327,18.8327,11700.0
2008-04-02 12:20:00,19.37,19.39,19.36,19.37,4700.0,18.8327,18.8521,18.823,18.8327,4700.0
2008-04-02 12:25:00,19.39,19.39,19.31,19.31,15200.0,18.8521,18.8521,18.7743,18.7743,15200.0
2008-04-02 12:30:00,19.3,19.32,19.25,19.32,10400.0,18.7646,18.7841,18.716,18.7841,10400.0
2008-04-02 12:35:00,19.33,19.33,19.27,19.27,6700.0,18.7938,18.7938,18.7355,18.7355,6700.0
2008-04-02 12:40:00,19.29,19.3,19.28,19.3,5400.0,18.7549,18.7646,18.7452,18.7646,5400.0
2008-04-02 12:45:00,19.3,19.3,19.28,19.28,6200.0,18.7646,18.7646,18.7452,18.7452,6200.0
2008-04-02 12:50:00,19.29,19.29,19.27,19.29,5600.0,18.7549,18.7549,18.7355,18.7549,5600.0
2008-04-02 12:55:00,19.27,19.31,19.27,19.27,4300.0,18.7355,18.7743,18.7355,18.7355,4300.0
2008-04-02 13:00:00,19.3,19.36,19.3,19.35,2100.0,18.7646,18.823,18.7646,18.8132,2100.0
2008-04-02 13:05:00,19.36,19.36,19.28,19.28,4700.0,18.823,18.823,18.7452,18.7452,4700.0
2008-04-02 13:10:00,19.27,19.29,19.23,19.25,7600.0,18.7355,18.7549,18.6966,18.716,7600.0
2008-04-02 13:15:00,19.25,19.25,19.24,19.25,2600.0,18.716,18.716,18.7063,18.716,2600.0
2008-04-02 13:20:00,19.25,19.27,19.23,19.26,5400.0,18.716,18.7355,18.6966,18.7257,5400.0
2008-04-02 13:25:00,19.27,19.28,19.25,19.26,3100.0,18.7355,18.7452,18.716,18.7257,3100.0
2008-04-02 13:30:00,19.26,19.28,19.25,19.28,6800.0,18.7257,18.7452,18.716,18.7452,6800.0
2008-04-02 13:35:00,19.28,19.29,19.24,19.29,8600.0,18.7452,18.7549,18.7063,18.7549,8600.0
2008-04-02 13:40:00,19.29,19.4,19.29,19.36,6900.0,18.7549,18.8618,18.7549,18.823,6900.0
2008-04-02 13:45:00,19.35,19.38,19.33,19.33,3700.0,18.8132,18.8424,18.7938,18.7938,3700.0
2008-04-02 13:50:00,19.33,19.37,19.32,19.36,4200.0,18.7938,18.8327,18.7841,18.823,4200.0
2008-04-02 13:55:00,19.36,19.38,19.28,19.28,9500.0,18.823,18.8424,18.7452,18.7452,9500.0
2008-04-02 14:00:00,19.3,19.32,19.29,19.31,5600.0,18.7646,18.7841,18.7549,18.7743,5600.0
2008-04-02 14:05:00,19.35,19.35,19.32,19.34,2500.0,18.8132,18.8132,18.7841,18.8035,2500.0
2008-04-02 14:10:00,19.35,19.35,19.32,19.35,8600.0,18.8132,18.8132,18.7841,18.8132,8600.0
2008-04-02 14:15:00,19.34,19.35,19.34,19.35,2500.0,18.8035,18.8132,18.8035,18.8132,2500.0
2008-04-02 14:20:00,19.35,19.35,19.3,19.31,8100.0,18.8132,18.8132,18.7646,18.7743,8100.0
2008-04-02 14:25:00,19.31,19.32,19.22,19.24,10600.0,18.7743,18.7841,18.6868,18.7063,10600.0
2008-04-02 14:30:00,19.23,19.28,19.22,19.23,6300.0,18.6966,18.7452,18.6868,18.6966,6300.0
2008-04-02 14:35:00,19.23,19.27,19.19,19.26,3800.0,18.6966,18.7355,18.6577,18.7257,3800.0
2008-04-02 14:40:00,19.24,19.25,19.22,19.25,2500.0,18.7063,18.716,18.6868,18.716,2500.0
2008-04-02 14:45:00,19.24,19.24,19.2,19.21,3700.0,18.7063,18.7063,18.6674,18.6771,3700.0
2008-04-02 14:50:00,19.19,19.25,19.17,19.23,18000.0,18.6577,18.716,18.6382,18.6966,18000.0
2008-04-02 14:55:00,19.22,19.27,19.19,19.27,21000.0,18.6868,18.7355,18.6577,18.7355,21000.0
2008-04-02 15:00:00,19.27,19.27,19.22,19.22,4700.0,18.7355,18.7355,18.6868,18.6868,4700.0
2008-04-02 15:05:00,19.24,19.24,19.22,19.23,7100.0,18.7063,18.7063,18.6868,18.6966,7100.0
2008-04-02 15:10:00,19.23,19.25,19.22,19.24,9300.0,18.6966,18.716,18.6868,18.7063,9300.0
2008-04-02 15:15:00,19.24,19.26,19.24,19.25,5200.0,18.7063,18.7257,18.7063,18.716,5200.0
2008-04-02 15:20:00,19.25,19.26,19.19,19.19,10500.0,18.716,18.7257,18.6577,18.6577,10500.0
2008-04-02 15:25:00,19.18,19.22,19.15,19.19,9300.0,18.6479,18.6868,18.6188,18.6577,9300.0
2008-04-02 15:30:00,19.19,19.19,19.15,19.17,7900.0,18.6577,18.6577,18.6188,18.6382,7900.0
2008-04-02 15:35:00,19.18,19.25,19.18,19.25,4800.0,18.6479,18.716,18.6479,18.716,4800.0
2008-04-02 15:40:00,19.24,19.27,19.24,19.25,7900.0,18.7063,18.7355,18.7063,18.716,7900.0
2008-04-02 15:45:00,19.25,19.25,19.21,19.25,9800.0,18.716,18.716,18.6771,18.716,9800.0
2008-04-02 15:50:00,19.24,19.38,19.24,19.37,14600.0,18.7063,18.8424,18.7063,18.8327,14600.0
2008-04-02 15:55:00,19.37,19.39,19.33,19.35,21200.0,18.8327,18.8521,18.7938,18.8132,21200.0
2008-04-03 09:30:00,19.26,19.31,19.11,19.31,6200.0,18.7257,18.7743,18.5799,18.7743,6200.0
2008-04-03 09:35:00,19.46,19.47,19.33,19.33,5900.0,18.9202,18.9299,18.7938,18.7938,5900.0
2008-04-03 09:40:00,19.35,19.39,19.32,19.39,16100.0,18.8132,18.8521,18.7841,18.8521,16100.0
2008-04-03 09:45:00,19.36,19.5,19.36,19.44,5400.0,18.823,18.9591,18.823,18.9007,5400.0
2008-04-03 09:50:00,19.43,19.58,19.43,19.55,3900.0,18.891,19.0369,18.891,19.0077,3900.0
2008-04-03 09:55:00,19.58,19.58,19.48,19.52,4500.0,19.0369,19.0369,18.9396,18.9785,4500.0
2008-04-03 10:00:00,19.57,19.64,19.5,19.62,12300.0,19.0271,19.0952,18.9591,19.0757,12300.0
2008-04-03 10:05:00,19.62,19.66,19.53,19.53,33300.0,19.0757,19.1146,18.9882,18.9882,33300.0
2008-04-03 10:10:00,19.53,19.61,19.47,19.56,16100.0,18.9882,19.066,18.9299,19.0174,16100.0
2008-04-03 10:15:00,19.57,19.59,19.46,19.46,8100.0,19.0271,19.0466,18.9202,18.9202,8100.0
2008-04-03 10:20:00,19.48,19.49,19.41,19.42,14400.0,18.9396,18.9493,18.8716,18.8813,14400.0
2008-04-03 10:25:00,19.42,19.45,19.38,19.43,9500.0,18.8813,18.9105,18.8424,18.891,9500.0
2008-04-03 10:30:00,19.42,19.44,19.42,19.43,2100.0,18.8813,18.9007,18.8813,18.891,2100.0
2008-04-03 10:35:00,19.45,19.55,19.45,19.53,6900.0,18.9105,19.0077,18.9105,18.9882,6900.0
2008-04-03 10:40:00,19.53,19.61,19.52,19.57,8100.0,18.9882,19.066,18.9785,19.0271,8100.0
2008-04-03 10:45:00,19.58,19.61,19.58,19.58,4500.0,19.0369,19.066,19.0369,19.0369,4500.0
2008-04-03 10:50:00,19.57,19.57,19.52,19.53,3300.0,19.0271,19.0271,18.9785,18.9882,3300.0
2008-04-03 10:55:00,19.54,19.56,19.52,19.54,6800.0,18.998,19.0174,18.9785,18.998,6800.0
2008-04-03 11:00:00,19.57,19.6,19.57,19.6,7600.0,19.0271,19.0563,19.0271,19.0563,7600.0
2008-04-03 11:05:00,19.61,19.62,19.59,19.61,6800.0,19.066,19.0757,19.0466,19.066,6800.0
2008-04-03 11:10:00,19.61,19.61,19.52,19.53,7000.0,19.066,19.066,18.9785,18.9882,7000.0
2008-04-03 11:15:00,19.51,19.59,19.51,19.58,5000.0,18.9688,19.0466,18.9688,19.0369,5000.0
2008-04-03 11:20:00,19.58,19.6,19.54,19.54,8400.0,19.0369,19.0563,18.998,18.998,8400.0
2008-04-03 11:25:00,19.54,19.55,19.5,19.5,6700.0,18.998,19.0077,18.9591,18.9591,6700.0
2008-04-03 11:30:00,19.51,19.52,19.36,19.37,36100.0,18.9688,18.9785,18.823,18.8327,36100.0
2008-04-03 11:35:00,19.38,19.39,19.33,19.36,71700.0,18.8424,18.8521,18.7938,18.823,71700.0
2008-04-03 11:40:00,19.37,19.37,19.32,19.32,59900.0,18.8327,18.8327,18.7841,18.7841,59900.0
2008-04-03 11:45:00,19.31,19.35,19.31,19.32,13000.0,18.7743,18.8132,18.7743,18.7841,13000.0
2008-04-03 11:50:00,19.31,19.35,19.3,19.33,13100.0,18.7743,18.8132,18.7646,18.7938,13100.0
2008-04-03 11:55:00,19.33,19.33,19.23,19.25,15700.0,18.7938,18.7938,18.6966,18.716,15700.0
2008-04-03 12:00:00,19.25,19.25,19.2,19.22,7400.0,18.716,18.716,18.6674,18.6868,7400.0
2008-04-03 12:05:00,19.21,19.33,19.21,19.29,18600.0,18.6771,18.7938,18.6771,18.7549,18600.0
2008-04-03 12:10:00,19.29,19.31,19.26,19.28,13400.0,18.7549,18.7743,18.7257,18.7452,13400.0
2008-04-03 12:15:00,19.28,19.29,19.25,19.28,7500.0,18.7452,18.7549,18.716,18.7452,7500.0
2008-04-03 12:20:00,19.28,19.29,19.25,19.26,9200.0,18.7452,18.7549,18.716,18.7257,9200.0
2008-04-03 12:25:00,19.26,19.31,19.25,19.28,9900.0,18.7257,18.7743,18.716,18.7452,9900.0
2008-04-03 12:30:00,19.28,19.28,19.23,19.25,11300.0,18.7452,18.7452,18.6966,18.716,11300.0
2008-04-03 12:35:00,19.24,19.36,19.24,19.33,7900.0,18.7063,18.823,18.7063,18.7938,7900.0
2008-04-03 12:40:00,19.35,19.36,19.31,19.34,14300.0,18.8132,18.823,18.7743,18.8035,14300.0
2008-04-03 12:45:00,19.35,19.35,19.28,19.28,6400.0,18.8132,18.8132,18.7452,18.7452,6400.0
2008-04-03 12:50:00,19.27,19.29,19.2,19.27,11000.0,18.7355,18.7549,18.6674,18.7355,11000.0
2008-04-03 12:55:00,19.28,19.31,19.26,19.3,7200.0,18.7452,18.7743,18.7257,18.7646,7200.0
2008-04-03 13:00:00,19.31,19.34,19.3,19.33,7200.0,18.7743,18.8035,18.7646,18.7938,7200.0
2008-04-03 13:05:00,19.34,19.36,19.33,19.33,21000.0,18.8035,18.823,18.7938,18.7938,21000.0
2008-04-03 13:10:00,19.33,19.35,19.28,19.34,12000.0,18.7938,18.8132,18.7452,18.8035,12000.0
2008-04-03 13:15:00,19.34,19.35,19.3,19.32,7600.0,18.8035,18.8132,18.7646,18.7841,7600.0
2008-04-03 13:20:00,19.34,19.36,19.32,19.35,9200.0,18.8035,18.823,18.7841,18.8132,9200.0
2008-04-03 13:25:00,19.33,19.35,19.33,19.35,6200.0,18.7938,18.8132,18.7938,18.8132,6200.0
2008-04-03 13:30:00,19.35,19.35,19.15,19.16,28700.0,18.8132,18.8132,18.6188,18.6285,28700.0
2008-04-03 13:35:00,19.16,19.29,19.16,19.29,6400.0,18.6285,18.7549,18.6285,18.7549,6400.0
2008-04-03 13:40:00,19.29,19.34,19.27,19.34,7200.0,18.7549,18.8035,18.7355,18.8035,7200.0
2008-04-03 13:45:00,19.34,19.37,19.34,19.37,6300.0,18.8035,18.8327,18.8035,18.8327,6300.0
2008-04-03 13:50:00,19.37,19.39,19.35,19.39,13000.0,18.8327,18.8521,18.8132,18.8521,13000.0
2008-04-03 13:55:00,19.39,19.4,19.36,19.36,5300.0,18.8521,18.8618,18.823,18.823,5300.0
2008-04-03 14:00:00,19.36,19.4,19.34,19.4,15300.0,18.823,18.8618,18.8035,18.8618,15300.0
2008-04-03 14:05:00,19.42,19.42,19.37,19.37,12700.0,18.8813,18.8813,18.8327,18.8327,12700.0
2008-04-03 14:10:00,19.37,19.42,19.37,19.4,7400.0,18.8327,18.8813,18.8327,18.8618,7400.0
2008-04-03 14:15:00,19.39,19.4,19.32,19.34,5100.0,18.8521,18.8618,18.7841,18.8035,5100.0
2008-04-03 14:20:00,19.34,19.36,19.34,19.35,4400.0,18.8035,18.823,18.8035,18.8132,4400.0
2008-04-03 14:25:00,19.35,19.37,19.34,19.36,5600.0,18.8132,18.8327,18.8035,18.823,5600.0
2008-04-03 14:30:00,19.36,19.43,19.36,19.4,14000.0,18.823,18.891,18.823,18.8618,14000.0
2008-04-03 14:35:00,19.38,19.39,19.35,19.38,10500.0,18.8424,18.8521,18.8132,18.8424,10500.0
2008-04-03 14:40:00,19.38,19.39,19.37,19.38,5600.0,18.8424,18.8521,18.8327,18.8424,5600.0
2008-04-03 14:45:00,19.38,19.38,19.34,19.37,4400.0,18.8424,18.8424,18.8035,18.8327,4400.0
2008-04-03 14:50:00,19.36,19.36,19.33,19.35,9300.0,18.823,18.823,18.7938,18.8132,9300.0
2008-04-03 14:55:00,19.34,19.39,19.34,19.39,5700.0,18.8035,18.8521,18.8035,18.8521,5700.0
2008-04-03 15:00:00,19.38,19.4,19.37,19.38,13500.0,18.8424,18.8618,18.8327,18.8424,13500.0
2008-04-03 15:05:00,19.39,19.4,19.38,19.4,10700.0,18.8521,18.8618,18.8424,18.8618,10700.0
2008-04-03 15:10:00,19.39,19.4,19.38,19.38,13800.0,18.8521,18.8618,18.8424,18.8424,13800.0
2008-04-03 15:15:00,19.38,19.39,19.36,19.37,20000.0,18.8424,18.8521,18.823,18.8327,20000.0
2008-04-03 15:20:00,19.37,19.39,19.36,19.38,14700.0,18.8327,18.8521,18.823,18.8424,14700.0
2008-04-03 15:25:00,19.38,19.38,19.35,19.37,10700.0,18.8424,18.8424,18.8132,18.8327,10700.0
2008-04-03 15:30:00,19.37,19.38,19.36,19.37,9300.0,18.8327,18.8424,18.823,18.8327,9300.0
2008-04-03 15:35:00,19.38,19.43,19.34,19.42,18700.0,18.8424,18.891,18.8035,18.8813,18700.0
2008-04-03 15:40:00,19.42,19.43,19.39,19.41,16300.0,18.8813,18.891,18.8521,18.8716,16300.0
2008-04-03 15:45:00,19.39,19.4,19.37,19.38,13200.0,18.8521,18.8618,18.8327,18.8424,13200.0
2008-04-03 15:50:00,19.38,19.46,19.38,19.46,22000.0,18.8424,18.9202,18.8424,18.9202,22000.0
2008-04-03 15:55:00,19.46,19.47,19.43,19.43,30500.0,18.9202,18.9299,18.891,18.891,30500.0
2008-04-04 09:30:00,19.36,19.63,19.35,19.57,9400.0,18.823,19.0855,18.8132,19.0271,9400.0
2008-04-04 09:35:00,19.58,19.72,19.57,19.63,11100.0,19.0369,19.173,19.0271,19.0855,11100.0
2008-04-04 09:40:00,19.58,19.76,19.58,19.74,29700.0,19.0369,19.2119,19.0369,19.1924,29700.0
2008-04-04 09:45:00,19.74,19.8,19.65,19.73,39800.0,19.1924,19.2507,19.1049,19.1827,39800.0
2008-04-04 09:50:00,19.69,19.69,19.55,19.65,7800.0,19.1438,19.1438,19.0077,19.1049,7800.0
2008-04-04 09:55:00,19.61,19.63,19.5,19.51,18900.0,19.066,19.0855,18.9591,18.9688,18900.0
2008-04-04 10:00:00,19.52,19.53,19.49,19.49,4600.0,18.9785,18.9882,18.9493,18.9493,4600.0
2008-04-04 10:05:00,19.48,19.48,19.38,19.38,4400.0,18.9396,18.9396,18.8424,18.8424,4400.0
2008-04-04 10:10:00,19.38,19.42,19.38,19.39,10300.0,18.8424,18.8813,18.8424,18.8521,10300.0
2008-04-04 10:15:00,19.39,19.39,19.38,19.38,4100.0,18.8521,18.8521,18.8424,18.8424,4100.0
2008-04-04 10:20:00,19.38,19.38,19.3,19.3,12100.0,18.8424,18.8424,18.7646,18.7646,12100.0
2008-04-04 10:25:00,19.3,19.3,19.18,19.23,23200.0,18.7646,18.7646,18.6479,18.6966,23200.0
2008-04-04 10:30:00,19.23,19.25,19.2,19.2,7300.0,18.6966,18.716,18.6674,18.6674,7300.0
2008-04-04 10:35:00,19.21,19.21,19.13,19.13,6300.0,18.6771,18.6771,18.5993,18.5993,6300.0
2008-04-04 10:40:00,19.14,19.19,19.14,19.18,11600.0,18.6091,18.6577,18.6091,18.6479,11600.0
2008-04-04 10:45:00,19.18,19.19,19.15,19.16,11900.0,18.6479,18.6577,18.6188,18.6285,11900.0
2008-04-04 10:50:00,19.16,19.17,19.14,19.14,10200.0,18.6285,18.6382,18.6091,18.6091,10200.0
2008-04-04 10:55:00,19.14,19.15,19.11,19.13,10300.0,18.6091,18.6188,18.5799,18.5993,10300.0
2008-04-04 11:00:00,19.12,19.18,19.12,19.18,9400.0,18.5896,18.6479,18.5896,18.6479,9400.0
2008-04-04 11:05:00,19.18,19.26,19.18,19.25,17600.0,18.6479,18.7257,18.6479,18.716,17600.0
2008-04-04 11:10:00,19.25,19.25,19.22,19.23,6100.0,18.716,18.716,18.6868,18.6966,6100.0
2008-04-04 11:15:00,19.22,19.22,19.18,19.18,10300.0,18.6868,18.6868,18.6479,18.6479,10300.0
2008-04-04 11:20:00,19.19,19.19,19.16,19.16,11000.0,18.6577,18.6577,18.6285,18.6285,11000.0
2008-04-04 11:25:00,19.16,19.22,19.13,19.2,19800.0,18.6285,18.6868,18.5993,18.6674,19800.0
2008-04-04 11:30:00,19.18,19.21,19.11,19.12,11900.0,18.6479,18.6771,18.5799,18.5896,11900.0
2008-04-04 11:35:00,19.11,19.12,19.09,19.09,10600.0,18.5799,18.5896,18.5604,18.5604,10600.0
2008-04-04 11:40:00,19.1,19.1,19.06,19.07,8800.0,18.5702,18.5702,18.5313,18.541,8800.0
2008-04-04 11:45:00,19.07,19.07,19.05,19.05,14600.0,18.541,18.541,18.5216,18.5216,14600.0
2008-04-04 11:50:00,19.05,19.06,19.05,19.05,10700.0,18.5216,18.5313,18.5216,18.5216,10700.0
2008-04-04 11:55:00,19.05,19.05,18.99,18.99,15900.0,18.5216,18.5216,18.4632,18.4632,15900.0
2008-04-04 12:00:00,19.0,19.0,18.97,18.98,7200.0,18.4729,18.4729,18.4438,18.4535,7200.0
2008-04-04 12:05:00,18.99,19.05,18.96,19.0,25300.0,18.4632,18.5216,18.4341,18.4729,25300.0
2008-04-04 12:10:00,19.01,19.1,19.01,19.06,15500.0,18.4827,18.5702,18.4827,18.5313,15500.0
2008-04-04 12:15:00,19.08,19.08,19.04,19.04,13600.0,18.5507,18.5507,18.5118,18.5118,13600.0
2008-04-04 12:20:00,19.04,19.05,19.02,19.05,5100.0,18.5118,18.5216,18.4924,18.5216,5100.0
2008-04-04 12:25:00,19.05,19.07,19.04,19.05,9700.0,18.5216,18.541,18.5118,18.5216,9700.0
2008-04-04 12:30:00,19.05,19.07,18.99,19.07,10500.0,18.5216,18.541,18.4632,18.541,10500.0
2008-04-04 12:35:00,19.05,19.06,19.02,19.03,7900.0,18.5216,18.5313,18.4924,18.5021,7900.0
2008-04-04 12:40:00,19.01,19.04,19.0,19.03,4000.0,18.4827,18.5118,18.4729,18.5021,4000.0
2008-04-04 12:45:00,19.04,19.04,18.99,19.01,4300.0,18.5118,18.5118,18.4632,18.4827,4300.0
2008-04-04 12:50:00,19.0,19.02,18.99,19.02,1800.0,18.4729,18.4924,18.4632,18.4924,1800.0
2008-04-04 12:55:00,19.0,19.05,19.0,19.05,16100.0,18.4729,18.5216,18.4729,18.5216,16100.0
2008-04-04 13:00:00,19.05,19.07,19.0,19.0,5300.0,18.5216,18.541,18.4729,18.4729,5300.0
2008-04-04 13:05:00,19.0,19.02,18.97,19.0,15900.0,18.4729,18.4924,18.4438,18.4729,15900.0
2008-04-04 13:10:00,19.02,19.02,18.98,19.0,7400.0,18.4924,18.4924,18.4535,18.4729,7400.0
2008-04-04 13:15:00,19.0,19.0,18.99,18.99,2700.0,18.4729,18.4729,18.4632,18.4632,2700.0
2008-04-04 13:20:00,19.0,19.0,19.0,19.0,5600.0,18.4729,18.4729,18.4729,18.4729,5600.0
2008-04-04 13:25:00,19.0,19.0,18.99,19.0,4900.0,18.4729,18.4729,18.4632,18.4729,4900.0
2008-04-04 13:30:00,19.0,19.0,18.97,18.97,7900.0,18.4729,18.4729,18.4438,18.4438,7900.0
2008-04-04 13:35:00,18.97,18.99,18.96,18.99,1600.0,18.4438,18.4632,18.4341,18.4632,1600.0
2008-04-04 13:40:00,18.99,18.99,18.98,18.98,3100.0,18.4632,18.4632,18.4535,18.4535,3100.0
2008-04-04 13:45:00,18.98,18.99,18.98,18.99,1700.0,18.4535,18.4632,18.4535,18.4632,1700.0
2008-04-04 13:50:00,18.99,19.0,18.98,19.0,2300.0,18.4632,18.4729,18.4535,18.4729,2300.0
2008-04-04 13:55:00,19.0,19.02,19.0,19.01,7500.0,18.4729,18.4924,18.4729,18.4827,7500.0
2008-04-04 14:00:00,19.01,19.02,19.0,19.01,4000.0,18.4827,18.4924,18.4729,18.4827,4000.0
2008-04-04 14:05:00,19.01,19.01,18.99,19.0,2700.0,18.4827,18.4827,18.4632,18.4729,2700.0
2008-04-04 14:10:00,18.99,19.0,18.99,18.99,1900.0,18.4632,18.4729,18.4632,18.4632,1900.0
2008-04-04 14:15:00,19.0,19.0,18.98,19.0,5700.0,18.4729,18.4729,18.4535,18.4729,5700.0
2008-04-04 14:20:00,18.99,19.0,18.98,19.0,3100.0,18.4632,18.4729,18.4535,18.4729,3100.0
2008-04-04 14:25:00,18.99,19.0,18.96,18.97,10300.0,18.4632,18.4729,18.4341,18.4438,10300.0
2008-04-04 14:30:00,18.97,18.98,18.95,18.98,4500.0,18.4438,18.4535,18.4243,18.4535,4500.0
2008-04-04 14:35:00,18.98,19.0,18.98,19.0,9700.0,18.4535,18.4729,18.4535,18.4729,9700.0
2008-04-04 14:40:00,19.0,19.0,18.97,18.99,5400.0,18.4729,18.4729,18.4438,18.4632,5400.0
2008-04-04 14:45:00,19.0,19.0,18.99,18.99,3500.0,18.4729,18.4729,18.4632,18.4632,3500.0
2008-04-04 14:50:00,19.0,19.0,18.97,18.97,6600.0,18.4729,18.4729,18.4438,18.4438,6600.0
2008-04-04 14:55:00,18.96,18.99,18.96,18.97,3600.0,18.4341,18.4632,18.4341,18.4438,3600.0
2008-04-04 15:00:00,18.99,18.99,18.96,18.96,4900.0,18.4632,18.4632,18.4341,18.4341,4900.0
2008-04-04 15:05:00,18.97,18.99,18.96,18.99,9100.0,18.4438,18.4632,18.4341,18.4632,9100.0
2008-04-04 15:10:00,18.98,18.99,18.94,18.95,11400.0,18.4535,18.4632,18.4146,18.4243,11400.0
2008-04-04 15:15:00,18.95,18.97,18.95,18.96,9400.0,18.4243,18.4438,18.4243,18.4341,9400.0
2008-04-04 15:20:00,18.96,18.97,18.92,18.94,13400.0,18.4341,18.4438,18.3952,18.4146,13400.0
2008-04-04 15:25:00,18.94,18.95,18.92,18.94,8300.0,18.4146,18.4243,18.3952,18.4146,8300.0
2008-04-04 15:30:00,18.94,19.0,18.94,18.98,6900.0,18.4146,18.4729,18.4146,18.4535,6900.0
2008-04-04 15:35:00,19.0,19.0,18.95,18.95,5400.0,18.4729,18.4729,18.4243,18.4243,5400.0
2008-04-04 15:40:00,18.95,18.96,18.93,18.95,11400.0,18.4243,18.4341,18.4049,18.4243,11400.0
2008-04-04 15:45:00,18.95,18.96,18.9,18.91,8900.0,18.4243,18.4341,18.3757,18.3854,8900.0
2008-04-04 15:50:00,18.91,18.94,18.9,18.94,13000.0,18.3854,18.4146,18.3757,18.4146,13000.0
2008-04-04 15:55:00,18.93,18.99,18.93,18.99,9900.0,18.4049,18.4632,18.4049,18.4632,9900.0
2008-04-07 09:30:00,19.14,19.32,19.1,19.14,15700.0,18.6091,18.7841,18.5702,18.6091,15700.0
2008-04-07 09:35:00,19.14,19.23,19.04,19.2,7600.0,18.6091,18.6966,18.5118,18.6674,7600.0
2008-04-07 09:40:00,19.23,19.35,19.13,19.17,12400.0,18.6966,18.8132,18.5993,18.6382,12400.0
2008-04-07 09:45:00,19.16,19.27,19.16,19.21,6000.0,18.6285,18.7355,18.6285,18.6771,6000.0
2008-04-07 09:50:00,19.21,19.35,19.2,19.35,12400.0,18.6771,18.8132,18.6674,18.8132,12400.0
2008-04-07 09:55:00,19.36,19.4,19.36,19.37,8900.0,18.823,18.8618,18.823,18.8327,8900.0
2008-04-07 10:00:00,19.37,19.38,19.25,19.38,21400.0,18.8327,18.8424,18.716,18.8424,21400.0
2008-04-07 10:05:00,19.38,19.38,19.21,19.21,32000.0,18.8424,18.8424,18.6771,18.6771,32000.0
2008-04-07 10:10:00,19.22,19.27,19.21,19.27,2600.0,18.6868,18.7355,18.6771,18.7355,2600.0
2008-04-07 10:15:00,19.26,19.3,19.26,19.27,7000.0,18.7257,18.7646,18.7257,18.7355,7000.0
2008-04-07 10:20:00,19.31,19.35,19.26,19.32,18900.0,18.7743,18.8132,18.7257,18.7841,18900.0
2008-04-07 10:25:00,19.32,19.34,19.27,19.33,8200.0,18.7841,18.8035,18.7355,18.7938,8200.0
2008-04-07 10:30:00,19.34,19.34,19.27,19.3,3800.0,18.8035,18.8035,18.7355,18.7646,3800.0
2008-04-07 10:35:00,19.29,19.36,19.29,19.35,10400.0,18.7549,18.823,18.7549,18.8132,10400.0
2008-04-07 10:40:00,19.35,19.44,19.35,19.42,6400.0,18.8132,18.9007,18.8132,18.8813,6400.0
2008-04-07 10:45:00,19.43,19.44,19.39,19.39,3400.0,18.891,18.9007,18.8521,18.8521,3400.0
2008-04-07 10:50:00,19.4,19.43,19.39,19.42,7200.0,18.8618,18.891,18.8521,18.8813,7200.0
2008-04-07 10:55:00,19.42,19.44,19.4,19.4,21000.0,18.8813,18.9007,18.8618,18.8618,21000.0
2008-04-07 11:00:00,19.42,19.47,19.41,19.47,6600.0,18.8813,18.9299,18.8716,18.9299,6600.0
2008-04-07 11:05:00,19.47,19.49,19.46,19.48,2600.0,18.9299,18.9493,18.9202,18.9396,2600.0
2008-04-07 11:10:00,19.49,19.49,19.45,19.45,4900.0,18.9493,18.9493,18.9105,18.9105,4900.0
2008-04-07 11:15:00,19.47,19.5,19.46,19.5,7600.0,18.9299,18.9591,18.9202,18.9591,7600.0
2008-04-07 11:20:00,19.5,19.52,19.49,19.49,15000.0,18.9591,18.9785,18.9493,18.9493,15000.0
2008-04-07 11:25:00,19.49,19.52,19.49,19.51,5500.0,18.9493,18.9785,18.9493,18.9688,5500.0
2008-04-07 11:30:00,19.51,19.52,19.49,19.52,3000.0,18.9688,18.9785,18.9493,18.9785,3000.0
2008-04-07 11:35:00,19.5,19.54,19.45,19.51,25400.0,18.9591,18.998,18.9105,18.9688,25400.0
2008-04-07 11:40:00,19.51,19.54,19.51,19.54,1500.0,18.9688,18.998,18.9688,18.998,1500.0
2008-04-07 11:45:00,19.54,19.55,19.51,19.55,3200.0,18.998,19.0077,18.9688,19.0077,3200.0
2008-04-07 11:50:00,19.55,19.61,19.55,19.61,1700.0,19.0077,19.066,19.0077,19.066,1700.0
2008-04-07 11:55:00,19.61,19.61,19.56,19.56,3600.0,19.066,19.066,19.0174,19.0174,3600.0
2008-04-07 12:00:00,19.56,19.59,19.56,19.57,1300.0,19.0174,19.0466,19.0174,19.0271,1300.0
2008-04-07 12:05:00,19.56,19.56,19.55,19.56,400.0,19.0174,19.0174,19.0077,19.0174,400.0
2008-04-07 12:10:00,19.56,19.56,19.55,19.56,4800.0,19.0174,19.0174,19.0077,19.0174,4800.0
2008-04-07 12:15:00,19.56,19.56,19.52,19.53,3800.0,19.0174,19.0174,18.9785,18.9882,3800.0
2008-04-07 12:20:00,19.53,19.54,19.48,19.53,7500.0,18.9882,18.998,18.9396,18.9882,7500.0
2008-04-07 12:25:00,19.54,19.57,19.51,19.53,5800.0,18.998,19.0271,18.9688,18.9882,5800.0
2008-04-07 12:30:00,19.55,19.57,19.52,19.54,3100.0,19.0077,19.0271,18.9785,18.998,3100.0
2008-04-07 12:35:00,19.55,19.59,19.55,19.55,5400.0,19.0077,19.0466,19.0077,19.0077,5400.0
2008-04-07 12:40:00,19.58,19.6,19.56,19.58,3800.0,19.0369,19.0563,19.0174,19.0369,3800.0
2008-04-07 12:45:00,19.58,19.6,19.56,19.6,3000.0,19.0369,19.0563,19.0174,19.0563,3000.0
2008-04-07 12:50:00,19.6,19.6,19.6,19.6,7000.0,19.0563,19.0563,19.0563,19.0563,7000.0
2008-04-07 12:55:00,19.6,19.6,19.59,19.6,1000.0,19.0563,19.0563,19.0466,19.0563,1000.0
2008-04-07 13:00:00,19.6,19.61,19.54,19.54,8800.0,19.0563,19.066,18.998,18.998,8800.0
2008-04-07 13:05:00,19.53,19.53,19.49,19.5,5500.0,18.9882,18.9882,18.9493,18.9591,5500.0
2008-04-07 13:10:00,19.51,19.54,19.51,19.52,800.0,18.9688,18.998,18.9688,18.9785,800.0
2008-04-07 13:15:00,19.53,19.55,19.49,19.52,5400.0,18.9882,19.0077,18.9493,18.9785,5400.0
2008-04-07 13:20:00,19.52,19.54,19.5,19.5,4900.0,18.9785,18.998,18.9591,18.9591,4900.0
2008-04-07 13:25:00,19.51,19.55,19.51,19.51,4700.0,18.9688,19.0077,18.9688,18.9688,4700.0
2008-04-07 13:30:00,19.52,19.53,19.51,19.53,1000.0,18.9785,18.9882,18.9688,18.9882,1000.0
2008-04-07 13:35:00,19.53,19.53,19.5,19.5,5500.0,18.9882,18.9882,18.9591,18.9591,5500.0
2008-04-07 13:40:00,19.51,19.52,19.5,19.5,1600.0,18.9688,18.9785,18.9591,18.9591,1600.0
2008-04-07 13:45:00,19.51,19.52,19.49,19.51,2800.0,18.9688,18.9785,18.9493,18.9688,2800.0
2008-04-07 13:50:00,19.5,19.56,19.37,19.54,64900.0,18.9591,19.0174,18.8327,18.998,64900.0
2008-04-07 13:55:00,19.55,19.59,19.54,19.58,3000.0,19.0077,19.0466,18.998,19.0369,3000.0
2008-04-07 14:00:00,19.58,19.6,19.58,19.59,5600.0,19.0369,19.0563,19.0369,19.0466,5600.0
2008-04-07 14:05:00,19.59,19.6,19.57,19.57,5500.0,19.0466,19.0563,19.0271,19.0271,5500.0
2008-04-07 14:10:00,19.56,19.56,19.5,19.53,8400.0,19.0174,19.0174,18.9591,18.9882,8400.0
2008-04-07 14:15:00,19.53,19.53,19.51,19.51,4100.0,18.9882,18.9882,18.9688,18.9688,4100.0
2008-04-07 14:20:00,19.51,19.52,19.47,19.49,14100.0,18.9688,18.9785,18.9299,18.9493,14100.0
2008-04-07 14:25:00,19.49,19.51,19.48,19.48,6900.0,18.9493,18.9688,18.9396,18.9396,6900.0
2008-04-07 14:30:00,19.48,19.48,19.45,19.46,1600.0,18.9396,18.9396,18.9105,18.9202,1600.0
2008-04-07 14:35:00,19.45,19.49,19.43,19.43,9200.0,18.9105,18.9493,18.891,18.891,9200.0
2008-04-07 14:40:00,19.42,19.43,19.4,19.41,5400.0,18.8813,18.891,18.8618,18.8716,5400.0
2008-04-07 14:45:00,19.41,19.42,19.4,19.4,5300.0,18.8716,18.8813,18.8618,18.8618,5300.0
2008-04-07 14:50:00,19.41,19.46,19.41,19.46,7400.0,18.8716,18.9202,18.8716,18.9202,7400.0
2008-04-07 14:55:00,19.45,19.46,19.45,19.45,2600.0,18.9105,18.9202,18.9105,18.9105,2600.0
2008-04-07 15:00:00,19.43,19.43,19.35,19.4,4100.0,18.891,18.891,18.8132,18.8618,4100.0
2008-04-07 15:05:00,19.38,19.38,19.3,19.35,6500.0,18.8424,18.8424,18.7646,18.8132,6500.0
2008-04-07 15:10:00,19.35,19.39,19.34,19.39,3400.0,18.8132,18.8521,18.8035,18.8521,3400.0
2008-04-07 15:15:00,19.38,19.39,19.36,19.38,4100.0,18.8424,18.8521,18.823,18.8424,4100.0
2008-04-07 15:20:00,19.38,19.46,19.38,19.44,6300.0,18.8424,18.9202,18.8424,18.9007,6300.0
2008-04-07 15:25:00,19.43,19.44,19.39,19.4,7700.0,18.891,18.9007,18.8521,18.8618,7700.0
2008-04-07 15:30:00,19.4,19.42,19.34,19.36,8300.0,18.8618,18.8813,18.8035,18.823,8300.0
2008-04-07 15:35:00,19.37,19.4,19.36,19.39,7100.0,18.8327,18.8618,18.823,18.8521,7100.0
2008-04-07 15:40:00,19.4,19.42,19.39,19.42,3700.0,18.8618,18.8813,18.8521,18.8813,3700.0
2008-04-07 15:45:00,19.41,19.44,19.41,19.42,8500.0,18.8716,18.9007,18.8716,18.8813,8500.0
2008-04-07 15:50:00,19.42,19.46,19.39,19.41,13500.0,18.8813,18.9202,18.8521,18.8716,13500.0
2008-04-07 15:55:00,19.41,19.51,19.4,19.45,19600.0,18.8716,18.9688,18.8618,18.9105,19600.0
2008-04-08 09:30:00,19.37,19.37,19.37,19.37,4400.0,18.8327,18.8327,18.8327,18.8327,4400.0
2008-04-08 09:35:00,19.29,19.37,19.13,19.13,9900.0,18.7549,18.8327,18.5993,18.5993,9900.0
2008-04-08 09:40:00,19.1,19.31,19.05,19.24,39100.0,18.5702,18.7743,18.5216,18.7063,39100.0
2008-04-08 09:45:00,19.24,19.3,19.2,19.23,13800.0,18.7063,18.7646,18.6674,18.6966,13800.0
2008-04-08 09:50:00,19.23,19.27,19.22,19.23,8400.0,18.6966,18.7355,18.6868,18.6966,8400.0
2008-04-08 09:55:00,19.25,19.31,19.25,19.26,7300.0,18.716,18.7743,18.716,18.7257,7300.0
2008-04-08 10:00:00,19.3,19.31,19.29,19.3,7700.0,18.7646,18.7743,18.7549,18.7646,7700.0
2008-04-08 10:05:00,19.3,19.34,19.29,19.33,31600.0,18.7646,18.8035,18.7549,18.7938,31600.0
2008-04-08 10:10:00,19.33,19.4,19.33,19.38,15300.0,18.7938,18.8618,18.7938,18.8424,15300.0
2008-04-08 10:15:00,19.39,19.51,19.39,19.49,10600.0,18.8521,18.9688,18.8521,18.9493,10600.0
2008-04-08 10:20:00,19.5,19.58,19.49,19.49,14700.0,18.9591,19.0369,18.9493,18.9493,14700.0
2008-04-08 10:25:00,19.49,19.51,19.48,19.49,2000.0,18.9493,18.9688,18.9396,18.9493,2000.0
2008-04-08 10:30:00,19.48,19.5,19.48,19.5,3200.0,18.9396,18.9591,18.9396,18.9591,3200.0
2008-04-08 10:35:00,19.5,19.58,19.49,19.52,20300.0,18.9591,19.0369,18.9493,18.9785,20300.0
2008-04-08 10:40:00,19.54,19.54,19.52,19.52,8700.0,18.998,18.998,18.9785,18.9785,8700.0
2008-04-08 10:45:00,19.54,19.54,19.5,19.5,14300.0,18.998,18.998,18.9591,18.9591,14300.0
2008-04-08 10:50:00,19.5,19.52,19.5,19.5,6700.0,18.9591,18.9785,18.9591,18.9591,6700.0
2008-04-08 10:55:00,19.5,19.51,19.48,19.48,6400.0,18.9591,18.9688,18.9396,18.9396,6400.0
2008-04-08 11:00:00,19.49,19.49,19.47,19.49,2000.0,18.9493,18.9493,18.9299,18.9493,2000.0
2008-04-08 11:05:00,19.49,19.54,19.48,19.53,15000.0,18.9493,18.998,18.9396,18.9882,15000.0
2008-04-08 11:10:00,19.53,19.53,19.51,19.51,5100.0,18.9882,18.9882,18.9688,18.9688,5100.0
2008-04-08 11:15:00,19.51,19.51,19.45,19.48,7600.0,18.9688,18.9688,18.9105,18.9396,7600.0
2008-04-08 11:20:00,19.48,19.53,19.48,19.51,7000.0,18.9396,18.9882,18.9396,18.9688,7000.0
2008-04-08 11:25:00,19.52,19.52,19.5,19.5,3000.0,18.9785,18.9785,18.9591,18.9591,3000.0
2008-04-08 11:30:00,19.51,19.54,19.5,19.54,6900.0,18.9688,18.998,18.9591,18.998,6900.0
2008-04-08 11:35:00,19.53,19.55,19.49,19.5,8500.0,18.9882,19.0077,18.9493,18.9591,8500.0
2008-04-08 11:40:00,19.5,19.5,19.46,19.46,3800.0,18.9591,18.9591,18.9202,18.9202,3800.0
2008-04-08 11:45:00,19.46,19.48,19.46,19.46,4500.0,18.9202,18.9396,18.9202,18.9202,4500.0
2008-04-08 11:50:00,19.46,19.47,19.43,19.43,2900.0,18.9202,18.9299,18.891,18.891,2900.0
2008-04-08 11:55:00,19.43,19.46,19.43,19.46,5100.0,18.891,18.9202,18.891,18.9202,5100.0
2008-04-08 12:00:00,19.48,19.48,19.45,19.46,800.0,18.9396,18.9396,18.9105,18.9202,800.0
2008-04-08 12:05:00,19.46,19.48,19.45,19.47,4100.0,18.9202,18.9396,18.9105,18.9299,4100.0
2008-04-08 12:10:00,19.46,19.48,19.46,19.48,4300.0,18.9202,18.9396,18.9202,18.9396,4300.0
2008-04-08 12:15:00,19.48,19.48,19.4,19.42,8000.0,18.9396,18.9396,18.8618,18.8813,8000.0
2008-04-08 12:20:00,19.43,19.44,19.41,19.44,2500.0,18.891,18.9007,18.8716,18.9007,2500.0
2008-04-08 12:25:00,19.43,19.44,19.42,19.42,1800.0,18.891,18.9007,18.8813,18.8813,1800.0
2008-04-08 12:30:00,19.42,19.43,19.42,19.43,300.0,18.8813,18.891,18.8813,18.891,300.0
2008-04-08 12:35:00,19.42,19.43,19.42,19.43,1100.0,18.8813,18.891,18.8813,18.891,1100.0
2008-04-08 12:40:00,19.43,19.43,19.42,19.42,5000.0,18.891,18.891,18.8813,18.8813,5000.0
2008-04-08 12:45:00,19.42,19.45,19.4,19.44,15100.0,18.8813,18.9105,18.8618,18.9007,15100.0
2008-04-08 12:50:00,19.44,19.45,19.44,19.44,9500.0,18.9007,18.9105,18.9007,18.9007,9500.0
2008-04-08 12:55:00,19.45,19.45,19.44,19.44,1400.0,18.9105,18.9105,18.9007,18.9007,1400.0
2008-04-08 13:00:00,19.44,19.44,19.37,19.39,6300.0,18.9007,18.9007,18.8327,18.8521,6300.0
2008-04-08 13:05:00,19.37,19.41,19.37,19.4,5900.0,18.8327,18.8716,18.8327,18.8618,5900.0
2008-04-08 13:10:00,19.41,19.45,19.4,19.42,3000.0,18.8716,18.9105,18.8618,18.8813,3000.0
2008-04-08 13:15:00,19.44,19.44,19.39,19.44,23000.0,18.9007,18.9007,18.8521,18.9007,23000.0
2008-04-08 13:20:00,19.4,19.43,19.39,19.39,2800.0,18.8618,18.891,18.8521,18.8521,2800.0
2008-04-08 13:25:00,19.4,19.4,19.39,19.39,3000.0,18.8618,18.8618,18.8521,18.8521,3000.0
2008-04-08 13:30:00,19.39,19.43,19.38,19.4,9600.0,18.8521,18.891,18.8424,18.8618,9600.0
2008-04-08 13:35:00,19.4,19.42,19.39,19.42,6500.0,18.8618,18.8813,18.8521,18.8813,6500.0
2008-04-08 13:40:00,19.42,19.42,19.39,19.39,5000.0,18.8813,18.8813,18.8521,18.8521,5000.0
2008-04-08 13:45:00,19.4,19.4,19.39,19.4,400.0,18.8618,18.8618,18.8521,18.8618,400.0
2008-04-08 13:50:00,19.39,19.44,19.39,19.42,2900.0,18.8521,18.9007,18.8521,18.8813,2900.0
2008-04-08 13:55:00,19.43,19.45,19.42,19.45,5000.0,18.891,18.9105,18.8813,18.9105,5000.0
2008-04-08 14:00:00,19.45,19.5,19.43,19.49,12000.0,18.9105,18.9591,18.891,18.9493,12000.0
2008-04-08 14:05:00,19.45,19.48,19.39,19.39,4400.0,18.9105,18.9396,18.8521,18.8521,4400.0
2008-04-08 14:10:00,19.41,19.42,19.4,19.41,7100.0,18.8716,18.8813,18.8618,18.8716,7100.0
2008-04-08 14:15:00,19.41,19.41,19.36,19.36,2400.0,18.8716,18.8716,18.823,18.823,2400.0
2008-04-08 14:20:00,19.37,19.38,19.35,19.36,4000.0,18.8327,18.8424,18.8132,18.823,4000.0
2008-04-08 14:25:00,19.35,19.47,19.35,19.46,17000.0,18.8132,18.9299,18.8132,18.9202,17000.0
2008-04-08 14:30:00,19.47,19.52,19.47,19.52,4200.0,18.9299,18.9785,18.9299,18.9785,4200.0
2008-04-08 14:35:00,19.51,19.53,19.51,19.52,5100.0,18.9688,18.9882,18.9688,18.9785,5100.0
2008-04-08 14:40:00,19.51,19.53,19.5,19.52,21000.0,18.9688,18.9882,18.9591,18.9785,21000.0
2008-04-08 14:45:00,19.52,19.54,19.52,19.54,16000.0,18.9785,18.998,18.9785,18.998,16000.0
2008-04-08 14:50:00,19.54,19.59,19.54,19.59,9400.0,18.998,19.0466,18.998,19.0466,9400.0
2008-04-08 14:55:00,19.58,19.58,19.51,19.51,6300.0,19.0369,19.0369,18.9688,18.9688,6300.0
2008-04-08 15:00:00,19.51,19.52,19.47,19.47,10900.0,18.9688,18.9785,18.9299,18.9299,10900.0
2008-04-08 15:05:00,19.49,19.49,19.44,19.46,5400.0,18.9493,18.9493,18.9007,18.9202,5400.0
2008-04-08 15:10:00,19.47,19.5,19.47,19.48,8400.0,18.9299,18.9591,18.9299,18.9396,8400.0
2008-04-08 15:15:00,19.48,19.49,19.47,19.47,2700.0,18.9396,18.9493,18.9299,18.9299,2700.0
2008-04-08 15:20:00,19.48,19.48,19.47,19.48,6600.0,18.9396,18.9396,18.9299,18.9396,6600.0
2008-04-08 15:25:00,19.47,19.52,19.47,19.52,14200.0,18.9299,18.9785,18.9299,18.9785,14200.0
2008-04-08 15:30:00,19.52,19.59,19.52,19.52,9900.0,18.9785,19.0466,18.9785,18.9785,9900.0
2008-04-08 15:35:00,19.52,19.52,19.49,19.49,35200.0,18.9785,18.9785,18.9493,18.9493,35200.0
2008-04-08 15:40:00,19.49,19.5,19.46,19.49,12500.0,18.9493,18.9591,18.9202,18.9493,12500.0
2008-04-08 15:45:00,19.49,19.49,19.48,19.49,8000.0,18.9493,18.9493,18.9396,18.9493,8000.0
2008-04-08 15:50:00,19.48,19.54,19.48,19.52,12600.0,18.9396,18.998,18.9396,18.9785,12600.0
2008-04-08 15:55:00,19.51,19.55,19.51,19.52,11000.0,18.9688,19.0077,18.9688,18.9785,11000.0
2008-04-09 09:30:00,19.66,19.68,19.61,19.61,7900.0,19.1146,19.1341,19.066,19.066,7900.0
2008-04-09 09:35:00,19.6,19.6,19.6,19.6,1900.0,19.0563,19.0563,19.0563,19.0563,1900.0
2008-04-09 09:40:00,19.6,19.65,19.5,19.5,24600.0,19.0563,19.1049,18.9591,18.9591,24600.0
2008-04-09 09:45:00,19.52,19.55,19.5,19.53,2400.0,18.9785,19.0077,18.9591,18.9882,2400.0
2008-04-09 09:50:00,19.55,19.55,19.5,19.53,5600.0,19.0077,19.0077,18.9591,18.9882,5600.0
2008-04-09 09:55:00,19.51,19.54,19.5,19.51,3400.0,18.9688,18.998,18.9591,18.9688,3400.0
2008-04-09 10:00:00,19.52,19.53,19.39,19.39,16600.0,18.9785,18.9882,18.8521,18.8521,16600.0
2008-04-09 10:05:00,19.39,19.41,19.37,19.37,2100.0,18.8521,18.8716,18.8327,18.8327,2100.0
2008-04-09 10:10:00,19.36,19.39,19.35,19.37,6700.0,18.823,18.8521,18.8132,18.8327,6700.0
2008-04-09 10:15:00,19.36,19.4,19.34,19.4,10300.0,18.823,18.8618,18.8035,18.8618,10300.0
2008-04-09 10:20:00,19.4,19.4,19.33,19.37,6400.0,18.8618,18.8618,18.7938,18.8327,6400.0
2008-04-09 10:25:00,19.33,19.35,19.27,19.29,9400.0,18.7938,18.8132,18.7355,18.7549,9400.0
2008-04-09 10:30:00,19.29,19.31,19.19,19.21,8000.0,18.7549,18.7743,18.6577,18.6771,8000.0
2008-04-09 10:35:00,19.2,19.2,19.15,19.15,5500.0,18.6674,18.6674,18.6188,18.6188,5500.0
2008-04-09 10:40:00,19.15,19.2,19.14,19.14,12300.0,18.6188,18.6674,18.6091,18.6091,12300.0
2008-04-09 10:45:00,19.17,19.24,19.14,19.23,4900.0,18.6382,18.7063,18.6091,18.6966,4900.0
2008-04-09 10:50:00,19.22,19.24,19.2,19.22,7900.0,18.6868,18.7063,18.6674,18.6868,7900.0
2008-04-09 10:55:00,19.22,19.23,19.2,19.2,4100.0,18.6868,18.6966,18.6674,18.6674,4100.0
2008-04-09 11:00:00,19.2,19.23,19.2,19.22,3100.0,18.6674,18.6966,18.6674,18.6868,3100.0
2008-04-09 11:05:00,19.2,19.2,19.15,19.15,15300.0,18.6674,18.6674,18.6188,18.6188,15300.0
2008-04-09 11:10:00,19.15,19.16,19.07,19.07,7900.0,18.6188,18.6285,18.541,18.541,7900.0
2008-04-09 11:15:00,19.07,19.1,19.01,19.01,8800.0,18.541,18.5702,18.4827,18.4827,8800.0
2008-04-09 11:20:00,19.01,19.03,19.0,19.0,9000.0,18.4827,18.5021,18.4729,18.4729,9000.0
2008-04-09 11:25:00,19.01,19.02,18.96,18.96,9700.0,18.4827,18.4924,18.4341,18.4341,9700.0
2008-04-09 11:30:00,18.96,18.98,18.96,18.98,5000.0,18.4341,18.4535,18.4341,18.4535,5000.0
2008-04-09 11:35:00,18.98,18.98,18.88,18.88,10000.0,18.4535,18.4535,18.3563,18.3563,10000.0
2008-04-09 11:40:00,18.88,18.9,18.87,18.87,4700.0,18.3563,18.3757,18.3465,18.3465,4700.0
2008-04-09 11:45:00,18.9,18.91,18.83,18.84,5900.0,18.3757,18.3854,18.3077,18.3174,5900.0
2008-04-09 11:50:00,18.88,18.89,18.87,18.87,4200.0,18.3563,18.366,18.3465,18.3465,4200.0
2008-04-09 11:55:00,18.88,18.89,18.87,18.89,2400.0,18.3563,18.366,18.3465,18.366,2400.0
2008-04-09 12:00:00,18.9,18.96,18.9,18.95,21700.0,18.3757,18.4341,18.3757,18.4243,21700.0
2008-04-09 12:05:00,18.95,18.98,18.93,18.95,8400.0,18.4243,18.4535,18.4049,18.4243,8400.0
2008-04-09 12:10:00,18.95,18.97,18.94,18.95,4900.0,18.4243,18.4438,18.4146,18.4243,4900.0
2008-04-09 12:15:00,18.95,18.98,18.89,18.89,38200.0,18.4243,18.4535,18.366,18.366,38200.0
2008-04-09 12:20:00,18.87,18.88,18.77,18.77,20300.0,18.3465,18.3563,18.2493,18.2493,20300.0
2008-04-09 12:25:00,18.77,18.82,18.75,18.82,9400.0,18.2493,18.2979,18.2299,18.2979,9400.0
2008-04-09 12:30:00,18.81,18.82,18.78,18.82,3200.0,18.2882,18.2979,18.259,18.2979,3200.0
2008-04-09 12:35:00,18.82,18.82,18.78,18.78,11300.0,18.2979,18.2979,18.259,18.259,11300.0
2008-04-09 12:40:00,18.8,18.8,18.78,18.78,1900.0,18.2785,18.2785,18.259,18.259,1900.0
2008-04-09 12:45:00,18.78,18.8,18.78,18.79,2600.0,18.259,18.2785,18.259,18.2688,2600.0
2008-04-09 12:50:00,18.78,18.79,18.75,18.78,2400.0,18.259,18.2688,18.2299,18.259,2400.0
2008-04-09 12:55:00,18.75,18.78,18.72,18.75,17700.0,18.2299,18.259,18.2007,18.2299,17700.0
2008-04-09 13:00:00,18.76,18.76,18.72,18.75,1300.0,18.2396,18.2396,18.2007,18.2299,1300.0
2008-04-09 13:05:00,18.73,18.74,18.73,18.74,10000.0,18.2104,18.2202,18.2104,18.2202,10000.0
2008-04-09 13:10:00,18.75,18.77,18.75,18.75,2400.0,18.2299,18.2493,18.2299,18.2299,2400.0
2008-04-09 13:15:00,18.74,18.78,18.74,18.78,1800.0,18.2202,18.259,18.2202,18.259,1800.0
2008-04-09 13:20:00,18.76,18.77,18.7,18.72,13100.0,18.2396,18.2493,18.1813,18.2007,13100.0
2008-04-09 13:25:00,18.73,18.75,18.73,18.74,4500.0,18.2104,18.2299,18.2104,18.2202,4500.0
2008-04-09 13:30:00,18.74,18.75,18.71,18.75,6200.0,18.2202,18.2299,18.191,18.2299,6200.0
2008-04-09 13:35:00,18.75,18.81,18.74,18.76,9700.0,18.2299,18.2882,18.2202,18.2396,9700.0
2008-04-09 13:40:00,18.75,18.75,18.72,18.75,4100.0,18.2299,18.2299,18.2007,18.2299,4100.0
2008-04-09 13:45:00,18.73,18.73,18.72,18.73,400.0,18.2104,18.2104,18.2007,18.2104,400.0
2008-04-09 13:50:00,18.73,18.76,18.72,18.75,6000.0,18.2104,18.2396,18.2007,18.2299,6000.0
2008-04-09 13:55:00,18.75,18.75,18.7,18.7,7300.0,18.2299,18.2299,18.1813,18.1813,7300.0
2008-04-09 14:00:00,18.7,18.76,18.7,18.75,5900.0,18.1813,18.2396,18.1813,18.2299,5900.0
2008-04-09 14:05:00,18.75,18.75,18.72,18.73,7700.0,18.2299,18.2299,18.2007,18.2104,7700.0
2008-04-09 14:10:00,18.72,18.74,18.7,18.7,8200.0,18.2007,18.2202,18.1813,18.1813,8200.0
2008-04-09 14:15:00,18.71,18.72,18.69,18.71,12900.0,18.191,18.2007,18.1715,18.191,12900.0
2008-04-09 14:20:00,18.71,18.71,18.68,18.69,15800.0,18.191,18.191,18.1618,18.1715,15800.0
2008-04-09 14:25:00,18.69,18.7,18.63,18.7,6300.0,18.1715,18.1813,18.1132,18.1813,6300.0
2008-04-09 14:30:00,18.69,18.7,18.66,18.68,16700.0,18.1715,18.1813,18.1424,18.1618,16700.0
2008-04-09 14:35:00,18.68,18.72,18.68,18.69,12000.0,18.1618,18.2007,18.1618,18.1715,12000.0
2008-04-09 14:40:00,18.69,18.7,18.67,18.67,6400.0,18.1715,18.1813,18.1521,18.1521,6400.0
2008-04-09 14:45:00,18.66,18.67,18.65,18.67,19400.0,18.1424,18.1521,18.1327,18.1521,19400.0
2008-04-09 14:50:00,18.66,18.68,18.62,18.62,23800.0,18.1424,18.1618,18.1035,18.1035,23800.0
2008-04-09 14:55:00,18.63,18.66,18.61,18.66,7200.0,18.1132,18.1424,18.0938,18.1424,7200.0
2008-04-09 15:00:00,18.67,18.72,18.65,18.72,4300.0,18.1521,18.2007,18.1327,18.2007,4300.0
2008-04-09 15:05:00,18.72,18.72,18.68,18.69,6300.0,18.2007,18.2007,18.1618,18.1715,6300.0
2008-04-09 15:10:00,18.7,18.7,18.67,18.67,14100.0,18.1813,18.1813,18.1521,18.1521,14100.0
2008-04-09 15:15:00,18.68,18.71,18.67,18.71,4100.0,18.1618,18.191,18.1521,18.191,4100.0
2008-04-09 15:20:00,18.71,18.71,18.67,18.68,14900.0,18.191,18.191,18.1521,18.1618,14900.0
2008-04-09 15:25:00,18.67,18.68,18.59,18.6,9400.0,18.1521,18.1618,18.0743,18.084,9400.0
2008-04-09 15:30:00,18.6,18.61,18.58,18.59,10300.0,18.084,18.0938,18.0646,18.0743,10300.0
2008-04-09 15:35:00,18.58,18.64,18.58,18.63,16300.0,18.0646,18.1229,18.0646,18.1132,16300.0
2008-04-09 15:40:00,18.64,18.65,18.61,18.62,11100.0,18.1229,18.1327,18.0938,18.1035,11100.0
2008-04-09 15:45:00,18.6,18.64,18.58,18.64,15900.0,18.084,18.1229,18.0646,18.1229,15900.0
2008-04-09 15:50:00,18.64,18.64,18.57,18.58,22400.0,18.1229,18.1229,18.0549,18.0646,22400.0
2008-04-09 15:55:00,18.59,18.68,18.59,18.66,26500.0,18.0743,18.1618,18.0743,18.1424,26500.0
2008-04-10 09:30:00,18.69,18.86,18.69,18.84,10800.0,18.1715,18.3368,18.1715,18.3174,10800.0
2008-04-10 09:35:00,18.83,18.96,18.76,18.96,5500.0,18.3077,18.4341,18.2396,18.4341,5500.0
2008-04-10 09:40:00,18.95,18.95,18.9,18.9,4600.0,18.4243,18.4243,18.3757,18.3757,4600.0
2008-04-10 09:45:00,18.88,18.89,18.82,18.86,6600.0,18.3563,18.366,18.2979,18.3368,6600.0
2008-04-10 09:50:00,18.85,18.9,18.82,18.87,6400.0,18.3271,18.3757,18.2979,18.3465,6400.0
2008-04-10 09:55:00,18.9,18.98,18.86,18.9,10800.0,18.3757,18.4535,18.3368,18.3757,10800.0
2008-04-10 10:00:00,18.87,18.97,18.87,18.97,1700.0,18.3465,18.4438,18.3465,18.4438,1700.0
2008-04-10 10:05:00,18.96,18.98,18.93,18.93,8700.0,18.4341,18.4535,18.4049,18.4049,8700.0
2008-04-10 10:10:00,18.94,18.94,18.86,18.9,5700.0,18.4146,18.4146,18.3368,18.3757,5700.0
2008-04-10 10:15:00,18.86,18.87,18.86,18.87,3600.0,18.3368,18.3465,18.3368,18.3465,3600.0
2008-04-10 10:20:00,18.89,19.0,18.89,18.99,5000.0,18.366,18.4729,18.366,18.4632,5000.0
2008-04-10 10:25:00,19.01,19.01,18.96,19.0,5300.0,18.4827,18.4827,18.4341,18.4729,5300.0
2008-04-10 10:30:00,19.0,19.0,18.96,18.98,4500.0,18.4729,18.4729,18.4341,18.4535,4500.0
2008-04-10 10:35:00,18.98,19.0,18.98,18.98,4200.0,18.4535,18.4729,18.4535,18.4535,4200.0
2008-04-10 10:40:00,18.97,18.98,18.97,18.98,1200.0,18.4438,18.4535,18.4438,18.4535,1200.0
2008-04-10 10:45:00,18.98,18.98,18.93,18.93,8100.0,18.4535,18.4535,18.4049,18.4049,8100.0
2008-04-10 10:50:00,18.92,18.94,18.9,18.9,5200.0,18.3952,18.4146,18.3757,18.3757,5200.0
2008-04-10 10:55:00,18.91,18.91,18.88,18.88,2200.0,18.3854,18.3854,18.3563,18.3563,2200.0
2008-04-10 11:00:00,18.88,18.88,18.85,18.87,9100.0,18.3563,18.3563,18.3271,18.3465,9100.0
2008-04-10 11:05:00,18.86,18.91,18.86,18.9,5500.0,18.3368,18.3854,18.3368,18.3757,5500.0
2008-04-10 11:10:00,18.89,18.92,18.89,18.9,3200.0,18.366,18.3952,18.366,18.3757,3200.0
2008-04-10 11:15:00,18.91,18.94,18.91,18.93,4200.0,18.3854,18.4146,18.3854,18.4049,4200.0
2008-04-10 11:20:00,18.94,18.94,18.92,18.92,2700.0,18.4146,18.4146,18.3952,18.3952,2700.0
2008-04-10 11:25:00,18.92,18.92,18.86,18.86,3800.0,18.3952,18.3952,18.3368,18.3368,3800.0
2008-04-10 11:30:00,18.86,18.89,18.85,18.86,13900.0,18.3368,18.366,18.3271,18.3368,13900.0
2008-04-10 11:35:00,18.85,18.87,18.85,18.87,4100.0,18.3271,18.3465,18.3271,18.3465,4100.0
2008-04-10 11:40:00,18.86,18.91,18.86,18.89,6700.0,18.3368,18.3854,18.3368,18.366,6700.0
2008-04-10 11:45:00,18.9,18.91,18.9,18.91,2700.0,18.3757,18.3854,18.3757,18.3854,2700.0
2008-04-10 11:50:00,18.91,18.91,18.9,18.91,2000.0,18.3854,18.3854,18.3757,18.3854,2000.0
2008-04-10 11:55:00,18.9,18.91,18.9,18.91,2000.0,18.3757,18.3854,18.3757,18.3854,2000.0
2008-04-10 12:00:00,18.91,18.94,18.9,18.91,4500.0,18.3854,18.4146,18.3757,18.3854,4500.0
2008-04-10 12:05:00,18.91,18.91,18.89,18.89,2500.0,18.3854,18.3854,18.366,18.366,2500.0
2008-04-10 12:10:00,18.9,18.9,18.88,18.89,1400.0,18.3757,18.3757,18.3563,18.366,1400.0
2008-04-10 12:15:00,18.88,18.9,18.88,18.89,1900.0,18.3563,18.3757,18.3563,18.366,1900.0
2008-04-10 12:20:00,18.92,18.93,18.9,18.92,700.0,18.3952,18.4049,18.3757,18.3952,700.0
2008-04-10 12:25:00,18.93,18.94,18.93,18.94,1100.0,18.4049,18.4146,18.4049,18.4146,1100.0
2008-04-10 12:30:00,18.94,18.94,18.92,18.94,3200.0,18.4146,18.4146,18.3952,18.4146,3200.0
2008-04-10 12:35:00,18.94,18.94,18.86,18.86,4700.0,18.4146,18.4146,18.3368,18.3368,4700.0
2008-04-10 12:40:00,18.88,18.91,18.87,18.9,2600.0,18.3563,18.3854,18.3465,18.3757,2600.0
2008-04-10 12:45:00,18.92,18.92,18.76,18.79,28100.0,18.3952,18.3952,18.2396,18.2688,28100.0
2008-04-10 12:50:00,18.8,18.86,18.74,18.85,24100.0,18.2785,18.3368,18.2202,18.3271,24100.0
2008-04-10 12:55:00,18.83,18.83,18.77,18.8,5200.0,18.3077,18.3077,18.2493,18.2785,5200.0
2008-04-10 13:00:00,18.8,18.82,18.79,18.8,7000.0,18.2785,18.2979,18.2688,18.2785,7000.0
2008-04-10 13:05:00,18.8,18.8,18.75,18.76,14000.0,18.2785,18.2785,18.2299,18.2396,14000.0
2008-04-10 13:10:00,18.77,18.86,18.77,18.83,6100.0,18.2493,18.3368,18.2493,18.3077,6100.0
2008-04-10 13:15:00,18.82,18.82,18.77,18.77,11500.0,18.2979,18.2979,18.2493,18.2493,11500.0
2008-04-10 13:20:00,18.78,18.78,18.73,18.76,8600.0,18.259,18.259,18.2104,18.2396,8600.0
2008-04-10 13:25:00,18.76,18.87,18.76,18.86,6600.0,18.2396,18.3465,18.2396,18.3368,6600.0
2008-04-10 13:30:00,18.86,18.88,18.84,18.85,11300.0,18.3368,18.3563,18.3174,18.3271,11300.0
2008-04-10 13:35:00,18.85,18.85,18.81,18.82,10000.0,18.3271,18.3271,18.2882,18.2979,10000.0
2008-04-10 13:40:00,18.83,18.86,18.83,18.83,1800.0,18.3077,18.3368,18.3077,18.3077,1800.0
2008-04-10 13:45:00,18.83,18.85,18.8,18.84,27400.0,18.3077,18.3271,18.2785,18.3174,27400.0
2008-04-10 13:50:00,18.84,18.9,18.84,18.89,2600.0,18.3174,18.3757,18.3174,18.366,2600.0
2008-04-10 13:55:00,18.9,18.9,18.88,18.88,2600.0,18.3757,18.3757,18.3563,18.3563,2600.0
2008-04-10 14:00:00,18.87,18.89,18.8,18.86,22400.0,18.3465,18.366,18.2785,18.3368,22400.0
2008-04-10 14:05:00,18.88,18.89,18.83,18.85,7900.0,18.3563,18.366,18.3077,18.3271,7900.0
2008-04-10 14:10:00,18.85,18.85,18.84,18.84,1600.0,18.3271,18.3271,18.3174,18.3174,1600.0
2008-04-10 14:15:00,18.85,18.85,18.8,18.81,10400.0,18.3271,18.3271,18.2785,18.2882,10400.0
2008-04-10 14:20:00,18.81,18.85,18.8,18.85,10000.0,18.2882,18.3271,18.2785,18.3271,10000.0
2008-04-10 14:25:00,18.83,18.85,18.83,18.84,6000.0,18.3077,18.3271,18.3077,18.3174,6000.0
2008-04-10 14:30:00,18.84,18.85,18.8,18.85,38600.0,18.3174,18.3271,18.2785,18.3271,38600.0
2008-04-10 14:35:00,18.85,18.87,18.84,18.86,25900.0,18.3271,18.3465,18.3174,18.3368,25900.0
2008-04-10 14:40:00,18.88,18.92,18.87,18.9,12200.0,18.3563,18.3952,18.3465,18.3757,12200.0
2008-04-10 14:45:00,18.9,18.9,18.86,18.87,13100.0,18.3757,18.3757,18.3368,18.3465,13100.0
2008-04-10 14:50:00,18.87,18.88,18.84,18.85,24200.0,18.3465,18.3563,18.3174,18.3271,24200.0
2008-04-10 14:55:00,18.85,18.89,18.85,18.87,6100.0,18.3271,18.366,18.3271,18.3465,6100.0
2008-04-10 15:00:00,18.87,18.9,18.84,18.88,28100.0,18.3465,18.3757,18.3174,18.3563,28100.0
2008-04-10 15:05:00,18.87,18.89,18.84,18.86,19400.0,18.3465,18.366,18.3174,18.3368,19400.0
2008-04-10 15:10:00,18.86,18.89,18.86,18.87,11400.0,18.3368,18.366,18.3368,18.3465,11400.0
2008-04-10 15:15:00,18.87,18.9,18.86,18.87,5800.0,18.3465,18.3757,18.3368,18.3465,5800.0
2008-04-10 15:20:00,18.88,18.88,18.84,18.86,15100.0,18.3563,18.3563,18.3174,18.3368,15100.0
2008-04-10 15:25:00,18.9,18.9,18.88,18.89,12100.0,18.3757,18.3757,18.3563,18.366,12100.0
2008-04-10 15:30:00,18.88,18.92,18.85,18.9,30200.0,18.3563,18.3952,18.3271,18.3757,30200.0
2008-04-10 15:35:00,18.9,18.94,18.88,18.94,16300.0,18.3757,18.4146,18.3563,18.4146,16300.0
2008-04-10 15:40:00,18.92,19.0,18.9,19.0,42000.0,18.3952,18.4729,18.3757,18.4729,42000.0
2008-04-10 15:45:00,18.99,19.0,18.94,18.97,20900.0,18.4632,18.4729,18.4146,18.4438,20900.0
2008-04-10 15:50:00,18.98,18.98,18.91,18.96,34300.0,18.4535,18.4535,18.3854,18.4341,34300.0
2008-04-10 15:55:00,18.95,18.96,18.86,18.93,41700.0,18.4243,18.4341,18.3368,18.4049,41700.0
2008-04-11 09:30:00,18.72,18.78,18.72,18.75,8300.0,18.2007,18.259,18.2007,18.2299,8300.0
2008-04-11 09:35:00,18.74,18.88,18.74,18.8,14000.0,18.2202,18.3563,18.2202,18.2785,14000.0
2008-04-11 09:40:00,18.77,18.77,18.7,18.7,5000.0,18.2493,18.2493,18.1813,18.1813,5000.0
2008-04-11 09:45:00,18.7,18.72,18.67,18.68,5900.0,18.1813,18.2007,18.1521,18.1618,5900.0
2008-04-11 09:50:00,18.68,18.78,18.66,18.71,8200.0,18.1618,18.259,18.1424,18.191,8200.0
2008-04-11 09:55:00,18.71,18.72,18.68,18.69,12000.0,18.191,18.2007,18.1618,18.1715,12000.0
2008-04-11 10:00:00,18.7,18.71,18.66,18.67,4900.0,18.1813,18.191,18.1424,18.1521,4900.0
2008-04-11 10:05:00,18.68,18.71,18.68,18.7,7800.0,18.1618,18.191,18.1618,18.1813,7800.0
2008-04-11 10:10:00,18.7,18.7,18.68,18.68,8800.0,18.1813,18.1813,18.1618,18.1618,8800.0
2008-04-11 10:15:00,18.69,18.69,18.68,18.69,8000.0,18.1715,18.1715,18.1618,18.1715,8000.0
2008-04-11 10:20:00,18.69,18.71,18.69,18.69,4400.0,18.1715,18.191,18.1715,18.1715,4400.0
2008-04-11 10:25:00,18.7,18.71,18.69,18.7,2800.0,18.1813,18.191,18.1715,18.1813,2800.0
2008-04-11 10:30:00,18.7,18.7,18.69,18.69,7700.0,18.1813,18.1813,18.1715,18.1715,7700.0
2008-04-11 10:35:00,18.7,18.72,18.69,18.71,4700.0,18.1813,18.2007,18.1715,18.191,4700.0
2008-04-11 10:40:00,18.7,18.71,18.7,18.7,3400.0,18.1813,18.191,18.1813,18.1813,3400.0
2008-04-11 10:45:00,18.7,18.73,18.68,18.7,15600.0,18.1813,18.2104,18.1618,18.1813,15600.0
2008-04-11 10:50:00,18.7,18.72,18.69,18.7,11000.0,18.1813,18.2007,18.1715,18.1813,11000.0
2008-04-11 10:55:00,18.7,18.7,18.68,18.7,14300.0,18.1813,18.1813,18.1618,18.1813,14300.0
2008-04-11 11:00:00,18.7,18.7,18.69,18.7,13300.0,18.1813,18.1813,18.1715,18.1813,13300.0
2008-04-11 11:05:00,18.7,18.71,18.68,18.69,15000.0,18.1813,18.191,18.1618,18.1715,15000.0
2008-04-11 11:10:00,18.69,18.72,18.68,18.68,16700.0,18.1715,18.2007,18.1618,18.1618,16700.0
2008-04-11 11:15:00,18.7,18.7,18.69,18.69,3800.0,18.1813,18.1813,18.1715,18.1715,3800.0
2008-04-11 11:20:00,18.69,18.72,18.69,18.7,17900.0,18.1715,18.2007,18.1715,18.1813,17900.0
2008-04-11 11:25:00,18.7,18.7,18.69,18.7,3900.0,18.1813,18.1813,18.1715,18.1813,3900.0
2008-04-11 11:30:00,18.7,18.7,18.67,18.67,12100.0,18.1813,18.1813,18.1521,18.1521,12100.0
2008-04-11 11:35:00,18.67,18.68,18.61,18.68,33800.0,18.1521,18.1618,18.0938,18.1618,33800.0
2008-04-11 11:40:00,18.67,18.7,18.67,18.69,6200.0,18.1521,18.1813,18.1521,18.1715,6200.0
2008-04-11 11:45:00,18.69,18.7,18.69,18.69,9100.0,18.1715,18.1813,18.1715,18.1715,9100.0
2008-04-11 11:50:00,18.69,18.69,18.66,18.66,6500.0,18.1715,18.1715,18.1424,18.1424,6500.0
2008-04-11 11:55:00,18.66,18.69,18.63,18.65,10000.0,18.1424,18.1715,18.1132,18.1327,10000.0
2008-04-11 12:00:00,18.65,18.67,18.65,18.67,7900.0,18.1327,18.1521,18.1327,18.1521,7900.0
2008-04-11 12:05:00,18.67,18.67,18.64,18.64,5500.0,18.1521,18.1521,18.1229,18.1229,5500.0
2008-04-11 12:10:00,18.65,18.65,18.64,18.65,7100.0,18.1327,18.1327,18.1229,18.1327,7100.0
2008-04-11 12:15:00,18.67,18.67,18.66,18.66,4000.0,18.1521,18.1521,18.1424,18.1424,4000.0
2008-04-11 12:20:00,18.66,18.68,18.65,18.65,4800.0,18.1424,18.1618,18.1327,18.1327,4800.0
2008-04-11 12:25:00,18.66,18.66,18.65,18.65,2800.0,18.1424,18.1424,18.1327,18.1327,2800.0
2008-04-11 12:30:00,18.65,18.65,18.64,18.64,9300.0,18.1327,18.1327,18.1229,18.1229,9300.0
2008-04-11 12:35:00,18.64,18.65,18.64,18.65,21700.0,18.1229,18.1327,18.1229,18.1327,21700.0
2008-04-11 12:40:00,18.64,18.65,18.64,18.64,3800.0,18.1229,18.1327,18.1229,18.1229,3800.0
2008-04-11 12:45:00,18.64,18.64,18.56,18.58,19900.0,18.1229,18.1229,18.0451,18.0646,19900.0
2008-04-11 12:50:00,18.57,18.57,18.52,18.52,13100.0,18.0549,18.0549,18.0063,18.0063,13100.0
2008-04-11 12:55:00,18.52,18.52,18.48,18.5,17100.0,18.0063,18.0063,17.9674,17.9868,17100.0
2008-04-11 13:00:00,18.49,18.5,18.49,18.5,8000.0,17.9771,17.9868,17.9771,17.9868,8000.0
2008-04-11 13:05:00,18.5,18.5,18.45,18.48,22200.0,17.9868,17.9868,17.9382,17.9674,22200.0
2008-04-11 13:10:00,18.49,18.49,18.4,18.4,24200.0,17.9771,17.9771,17.8896,17.8896,24200.0
2008-04-11 13:15:00,18.4,18.43,18.4,18.43,1700.0,17.8896,17.9188,17.8896,17.9188,1700.0
2008-04-11 13:20:00,18.43,18.44,18.4,18.43,18100.0,17.9188,17.9285,17.8896,17.9188,18100.0
2008-04-11 13:25:00,18.41,18.44,18.4,18.44,8400.0,17.8993,17.9285,17.8896,17.9285,8400.0
2008-04-11 13:30:00,18.42,18.45,18.41,18.44,13400.0,17.909,17.9382,17.8993,17.9285,13400.0
2008-04-11 13:35:00,18.43,18.44,18.42,18.44,7500.0,17.9188,17.9285,17.909,17.9285,7500.0
2008-04-11 13:40:00,18.44,18.46,18.44,18.45,4500.0,17.9285,17.9479,17.9285,17.9382,4500.0
2008-04-11 13:45:00,18.45,18.45,18.42,18.44,5500.0,17.9382,17.9382,17.909,17.9285,5500.0
2008-04-11 13:50:00,18.42,18.44,18.42,18.43,5300.0,17.909,17.9285,17.909,17.9188,5300.0
2008-04-11 13:55:00,18.44,18.45,18.43,18.45,3100.0,17.9285,17.9382,17.9188,17.9382,3100.0
2008-04-11 14:00:00,18.45,18.47,18.44,18.46,6700.0,17.9382,17.9576,17.9285,17.9479,6700.0
2008-04-11 14:05:00,18.47,18.47,18.46,18.47,4600.0,17.9576,17.9576,17.9479,17.9576,4600.0
2008-04-11 14:10:00,18.47,18.47,18.45,18.46,5400.0,17.9576,17.9576,17.9382,17.9479,5400.0
2008-04-11 14:15:00,18.46,18.47,18.44,18.46,8600.0,17.9479,17.9576,17.9285,17.9479,8600.0
2008-04-11 14:20:00,18.47,18.47,18.44,18.45,7900.0,17.9576,17.9576,17.9285,17.9382,7900.0
2008-04-11 14:25:00,18.45,18.46,18.44,18.44,3800.0,17.9382,17.9479,17.9285,17.9285,3800.0
2008-04-11 14:30:00,18.45,18.47,18.44,18.45,6200.0,17.9382,17.9576,17.9285,17.9382,6200.0
2008-04-11 14:35:00,18.45,18.47,18.43,18.44,12400.0,17.9382,17.9576,17.9188,17.9285,12400.0
2008-04-11 14:40:00,18.44,18.44,18.43,18.43,4000.0,17.9285,17.9285,17.9188,17.9188,4000.0
2008-04-11 14:45:00,18.45,18.45,18.43,18.45,5000.0,17.9382,17.9382,17.9188,17.9382,5000.0
2008-04-11 14:50:00,18.45,18.47,18.43,18.46,26000.0,17.9382,17.9576,17.9188,17.9479,26000.0
2008-04-11 14:55:00,18.45,18.45,18.43,18.43,12300.0,17.9382,17.9382,17.9188,17.9188,12300.0
2008-04-11 15:00:00,18.44,18.47,18.43,18.46,11200.0,17.9285,17.9576,17.9188,17.9479,11200.0
2008-04-11 15:05:00,18.46,18.47,18.46,18.46,18200.0,17.9479,17.9576,17.9479,17.9479,18200.0
2008-04-11 15:10:00,18.47,18.47,18.46,18.47,14000.0,17.9576,17.9576,17.9479,17.9576,14000.0
2008-04-11 15:15:00,18.46,18.49,18.46,18.49,12500.0,17.9479,17.9771,17.9479,17.9771,12500.0
2008-04-11 15:20:00,18.49,18.51,18.48,18.51,9700.0,17.9771,17.9965,17.9674,17.9965,9700.0
2008-04-11 15:25:00,18.5,18.53,18.5,18.52,7400.0,17.9868,18.016,17.9868,18.0063,7400.0
2008-04-11 15:30:00,18.52,18.53,18.5,18.51,8500.0,18.0063,18.016,17.9868,17.9965,8500.0
2008-04-11 15:35:00,18.51,18.52,18.5,18.5,7100.0,17.9965,18.0063,17.9868,17.9868,7100.0
2008-04-11 15:40:00,18.51,18.52,18.5,18.52,21000.0,17.9965,18.0063,17.9868,18.0063,21000.0
2008-04-11 15:45:00,18.51,18.52,18.5,18.51,12300.0,17.9965,18.0063,17.9868,17.9965,12300.0
2008-04-11 15:50:00,18.5,18.54,18.49,18.54,17400.0,17.9868,18.0257,17.9771,18.0257,17400.0
2008-04-11 15:55:00,18.54,18.62,18.54,18.59,24600.0,18.0257,18.1035,18.0257,18.0743,24600.0
2008-04-14 09:30:00,18.62,18.62,18.62,18.62,400.0,18.1035,18.1035,18.1035,18.1035,400.0
2008-04-14 09:35:00,18.54,18.58,18.45,18.45,13500.0,18.0257,18.0646,17.9382,17.9382,13500.0
2008-04-14 09:40:00,18.44,18.44,18.28,18.31,15600.0,17.9285,17.9285,17.7729,17.8021,15600.0
2008-04-14 09:45:00,18.3,18.32,18.15,18.18,17700.0,17.7924,17.8118,17.6465,17.6757,17700.0
2008-04-14 09:50:00,18.17,18.24,18.03,18.15,45100.0,17.666,17.734,17.5298,17.6465,45100.0
2008-04-14 09:55:00,18.13,18.15,17.98,17.98,31100.0,17.6271,17.6465,17.4812,17.4812,31100.0
2008-04-14 10:00:00,18.0,18.08,17.95,18.03,19600.0,17.5007,17.5785,17.4521,17.5298,19600.0
2008-04-14 10:05:00,18.06,18.07,18.01,18.05,27700.0,17.559,17.5687,17.5104,17.5493,27700.0
2008-04-14 10:10:00,18.04,18.07,18.02,18.02,12700.0,17.5396,17.5687,17.5201,17.5201,12700.0
2008-04-14 10:15:00,18.03,18.04,17.95,18.01,15600.0,17.5298,17.5396,17.4521,17.5104,15600.0
2008-04-14 10:20:00,18.02,18.02,17.98,18.0,18400.0,17.5201,17.5201,17.4812,17.5007,18400.0
2008-04-14 10:25:00,17.99,18.07,17.98,18.05,8100.0,17.491,17.5687,17.4812,17.5493,8100.0
2008-04-14 10:30:00,18.08,18.13,18.01,18.04,28100.0,17.5785,17.6271,17.5104,17.5396,28100.0
2008-04-14 10:35:00,18.04,18.07,18.01,18.06,11400.0,17.5396,17.5687,17.5104,17.559,11400.0
2008-04-14 10:40:00,18.05,18.07,17.99,18.04,25300.0,17.5493,17.5687,17.491,17.5396,25300.0
2008-04-14 10:45:00,18.04,18.07,18.0,18.07,33600.0,17.5396,17.5687,17.5007,17.5687,33600.0
2008-04-14 10:50:00,18.07,18.08,18.06,18.07,5100.0,17.5687,17.5785,17.559,17.5687,5100.0
2008-04-14 10:55:00,18.09,18.1,18.07,18.1,4400.0,17.5882,17.5979,17.5687,17.5979,4400.0
2008-04-14 11:00:00,18.1,18.1,18.08,18.08,11300.0,17.5979,17.5979,17.5785,17.5785,11300.0
2008-04-14 11:05:00,18.09,18.1,17.99,18.04,35600.0,17.5882,17.5979,17.491,17.5396,35600.0
2008-04-14 11:10:00,18.04,18.05,17.99,18.01,21100.0,17.5396,17.5493,17.491,17.5104,21100.0
2008-04-14 11:15:00,18.0,18.02,17.95,17.95,8700.0,17.5007,17.5201,17.4521,17.4521,8700.0
2008-04-14 11:20:00,17.96,17.96,17.87,17.88,7200.0,17.4618,17.4618,17.3743,17.384,7200.0
2008-04-14 11:25:00,17.89,18.0,17.89,17.98,12700.0,17.3937,17.5007,17.3937,17.4812,12700.0
2008-04-14 11:30:00,18.01,18.04,17.96,18.01,28000.0,17.5104,17.5396,17.4618,17.5104,28000.0
2008-04-14 11:35:00,18.0,18.0,17.91,17.92,20100.0,17.5007,17.5007,17.4132,17.4229,20100.0
2008-04-14 11:40:00,17.93,17.93,17.85,17.86,25000.0,17.4326,17.4326,17.3548,17.3646,25000.0
2008-04-14 11:45:00,17.84,17.87,17.84,17.87,13700.0,17.3451,17.3743,17.3451,17.3743,13700.0
2008-04-14 11:50:00,17.87,17.87,17.82,17.82,18200.0,17.3743,17.3743,17.3257,17.3257,18200.0
2008-04-14 11:55:00,17.82,17.83,17.65,17.75,51400.0,17.3257,17.3354,17.1604,17.2576,51400.0
2008-04-14 12:00:00,17.73,17.76,17.67,17.7,20500.0,17.2382,17.2673,17.1798,17.209,20500.0
2008-04-14 12:05:00,17.68,17.7,17.53,17.55,27700.0,17.1896,17.209,17.0437,17.0632,27700.0
2008-04-14 12:10:00,17.55,17.6,17.53,17.6,26300.0,17.0632,17.1118,17.0437,17.1118,26300.0
2008-04-14 12:15:00,17.6,17.64,17.6,17.61,4200.0,17.1118,17.1507,17.1118,17.1215,4200.0
2008-04-14 12:20:00,17.59,17.63,17.59,17.63,6000.0,17.1021,17.1409,17.1021,17.1409,6000.0
2008-04-14 12:25:00,17.63,17.68,17.62,17.66,6700.0,17.1409,17.1896,17.1312,17.1701,6700.0
2008-04-14 12:30:00,17.67,17.7,17.66,17.69,5800.0,17.1798,17.209,17.1701,17.1993,5800.0
2008-04-14 12:35:00,17.69,17.7,17.65,17.65,4700.0,17.1993,17.209,17.1604,17.1604,4700.0
2008-04-14 12:40:00,17.66,17.68,17.66,17.68,7200.0,17.1701,17.1896,17.1701,17.1896,7200.0
2008-04-14 12:45:00,17.68,17.69,17.66,17.69,4300.0,17.1896,17.1993,17.1701,17.1993,4300.0
2008-04-14 12:50:00,17.67,17.77,17.67,17.71,15000.0,17.1798,17.2771,17.1798,17.2187,15000.0
2008-04-14 12:55:00,17.73,17.75,17.7,17.75,5500.0,17.2382,17.2576,17.209,17.2576,5500.0
2008-04-14 13:00:00,17.77,17.82,17.77,17.79,17000.0,17.2771,17.3257,17.2771,17.2965,17000.0
2008-04-14 13:05:00,17.79,17.81,17.77,17.8,5800.0,17.2965,17.316,17.2771,17.3062,5800.0
2008-04-14 13:10:00,17.82,17.9,17.82,17.9,8900.0,17.3257,17.4035,17.3257,17.4035,8900.0
2008-04-14 13:15:00,17.89,17.89,17.81,17.82,13400.0,17.3937,17.3937,17.316,17.3257,13400.0
2008-04-14 13:20:00,17.82,17.84,17.8,17.83,16200.0,17.3257,17.3451,17.3062,17.3354,16200.0
2008-04-14 13:25:00,17.83,17.84,17.81,17.82,9400.0,17.3354,17.3451,17.316,17.3257,9400.0
2008-04-14 13:30:00,17.83,17.86,17.8,17.81,10200.0,17.3354,17.3646,17.3062,17.316,10200.0
2008-04-14 13:35:00,17.81,17.83,17.77,17.77,18000.0,17.316,17.3354,17.2771,17.2771,18000.0
2008-04-14 13:40:00,17.78,17.79,17.68,17.7,26800.0,17.2868,17.2965,17.1896,17.209,26800.0
2008-04-14 13:45:00,17.69,17.73,17.69,17.7,26400.0,17.1993,17.2382,17.1993,17.209,26400.0
2008-04-14 13:50:00,17.7,17.7,17.68,17.7,8500.0,17.209,17.209,17.1896,17.209,8500.0
2008-04-14 13:55:00,17.7,17.7,17.69,17.69,17300.0,17.209,17.209,17.1993,17.1993,17300.0
2008-04-14 14:00:00,17.69,17.7,17.69,17.7,19600.0,17.1993,17.209,17.1993,17.209,19600.0
2008-04-14 14:05:00,17.7,17.71,17.7,17.7,4400.0,17.209,17.2187,17.209,17.209,4400.0
2008-04-14 14:10:00,17.7,17.71,17.69,17.7,25300.0,17.209,17.2187,17.1993,17.209,25300.0
2008-04-14 14:15:00,17.69,17.75,17.69,17.75,20000.0,17.1993,17.2576,17.1993,17.2576,20000.0
2008-04-14 14:20:00,17.74,17.77,17.74,17.77,21400.0,17.2479,17.2771,17.2479,17.2771,21400.0
2008-04-14 14:25:00,17.76,17.77,17.74,17.74,20000.0,17.2673,17.2771,17.2479,17.2479,20000.0
2008-04-14 14:30:00,17.74,17.76,17.74,17.75,24200.0,17.2479,17.2673,17.2479,17.2576,24200.0
2008-04-14 14:35:00,17.74,17.79,17.74,17.79,18600.0,17.2479,17.2965,17.2479,17.2965,18600.0
2008-04-14 14:40:00,17.78,17.8,17.78,17.8,20700.0,17.2868,17.3062,17.2868,17.3062,20700.0
2008-04-14 14:45:00,17.79,17.8,17.77,17.79,16900.0,17.2965,17.3062,17.2771,17.2965,16900.0
2008-04-14 14:50:00,17.79,17.79,17.73,17.75,11500.0,17.2965,17.2965,17.2382,17.2576,11500.0
2008-04-14 14:55:00,17.75,17.75,17.74,17.74,3200.0,17.2576,17.2576,17.2479,17.2479,3200.0
2008-04-14 15:00:00,17.75,17.75,17.72,17.73,18100.0,17.2576,17.2576,17.2284,17.2382,18100.0
2008-04-14 15:05:00,17.72,17.72,17.69,17.71,17400.0,17.2284,17.2284,17.1993,17.2187,17400.0
2008-04-14 15:10:00,17.7,17.74,17.7,17.74,24700.0,17.209,17.2479,17.209,17.2479,24700.0
2008-04-14 15:15:00,17.75,17.76,17.74,17.76,10200.0,17.2576,17.2673,17.2479,17.2673,10200.0
2008-04-14 15:20:00,17.75,17.77,17.72,17.75,39600.0,17.2576,17.2771,17.2284,17.2576,39600.0
2008-04-14 15:25:00,17.75,17.79,17.75,17.78,22300.0,17.2576,17.2965,17.2576,17.2868,22300.0
2008-04-14 15:30:00,17.78,17.78,17.74,17.76,28600.0,17.2868,17.2868,17.2479,17.2673,28600.0
2008-04-14 15:35:00,17.75,17.78,17.75,17.76,33100.0,17.2576,17.2868,17.2576,17.2673,33100.0
2008-04-14 15:40:00,17.76,17.77,17.74,17.76,39300.0,17.2673,17.2771,17.2479,17.2673,39300.0
2008-04-14 15:45:00,17.75,17.77,17.75,17.76,10900.0,17.2576,17.2771,17.2576,17.2673,10900.0
2008-04-14 15:50:00,17.76,17.8,17.76,17.79,45600.0,17.2673,17.3062,17.2673,17.2965,45600.0
2008-04-14 15:55:00,17.79,17.8,17.76,17.8,50300.0,17.2965,17.3062,17.2673,17.3062,50300.0
2008-04-15 09:30:00,17.91,18.12,17.91,18.08,16200.0,17.4132,17.6174,17.4132,17.5785,16200.0
2008-04-15 09:35:00,18.08,18.1,18.05,18.07,6500.0,17.5785,17.5979,17.5493,17.5687,6500.0
2008-04-15 09:40:00,18.08,18.08,18.05,18.05,24600.0,17.5785,17.5785,17.5493,17.5493,24600.0
2008-04-15 09:45:00,18.06,18.13,18.06,18.09,11100.0,17.559,17.6271,17.559,17.5882,11100.0
2008-04-15 09:50:00,18.1,18.23,18.09,18.23,5900.0,17.5979,17.7243,17.5882,17.7243,5900.0
2008-04-15 09:55:00,18.2,18.34,18.19,18.3,11500.0,17.6951,17.8312,17.6854,17.7924,11500.0
2008-04-15 10:00:00,18.32,18.33,18.23,18.24,14000.0,17.8118,17.8215,17.7243,17.734,14000.0
2008-04-15 10:05:00,18.24,18.25,18.08,18.08,16400.0,17.734,17.7437,17.5785,17.5785,16400.0
2008-04-15 10:10:00,18.08,18.12,18.07,18.12,6500.0,17.5785,17.6174,17.5687,17.6174,6500.0
2008-04-15 10:15:00,18.09,18.13,18.09,18.13,5300.0,17.5882,17.6271,17.5882,17.6271,5300.0
2008-04-15 10:20:00,18.13,18.14,18.11,18.12,8900.0,17.6271,17.6368,17.6076,17.6174,8900.0
2008-04-15 10:25:00,18.12,18.12,18.07,18.09,13200.0,17.6174,17.6174,17.5687,17.5882,13200.0
2008-04-15 10:30:00,18.08,18.09,18.07,18.09,3800.0,17.5785,17.5882,17.5687,17.5882,3800.0
2008-04-15 10:35:00,18.1,18.1,18.09,18.09,5400.0,17.5979,17.5979,17.5882,17.5882,5400.0
2008-04-15 10:40:00,18.09,18.1,18.07,18.08,4600.0,17.5882,17.5979,17.5687,17.5785,4600.0
2008-04-15 10:45:00,18.07,18.1,18.07,18.09,36100.0,17.5687,17.5979,17.5687,17.5882,36100.0
2008-04-15 10:50:00,18.08,18.1,18.07,18.07,12400.0,17.5785,17.5979,17.5687,17.5687,12400.0
2008-04-15 10:55:00,18.07,18.08,18.07,18.07,3400.0,17.5687,17.5785,17.5687,17.5687,3400.0
2008-04-15 11:00:00,18.07,18.09,18.07,18.08,6200.0,17.5687,17.5882,17.5687,17.5785,6200.0
2008-04-15 11:05:00,18.07,18.1,18.07,18.08,14000.0,17.5687,17.5979,17.5687,17.5785,14000.0
2008-04-15 11:10:00,18.07,18.08,18.07,18.07,6000.0,17.5687,17.5785,17.5687,17.5687,6000.0
2008-04-15 11:15:00,18.07,18.08,18.03,18.04,11800.0,17.5687,17.5785,17.5298,17.5396,11800.0
2008-04-15 11:20:00,18.03,18.1,18.0,18.1,16000.0,17.5298,17.5979,17.5007,17.5979,16000.0
2008-04-15 11:25:00,18.07,18.1,18.07,18.08,17200.0,17.5687,17.5979,17.5687,17.5785,17200.0
2008-04-15 11:30:00,18.09,18.1,18.09,18.09,6200.0,17.5882,17.5979,17.5882,17.5882,6200.0
2008-04-15 11:35:00,18.09,18.1,18.09,18.09,5100.0,17.5882,17.5979,17.5882,17.5882,5100.0
2008-04-15 11:40:00,18.09,18.1,18.09,18.09,9800.0,17.5882,17.5979,17.5882,17.5882,9800.0
2008-04-15 11:45:00,18.09,18.1,18.08,18.09,7800.0,17.5882,17.5979,17.5785,17.5882,7800.0
2008-04-15 11:50:00,18.08,18.09,18.08,18.09,4200.0,17.5785,17.5882,17.5785,17.5882,4200.0
2008-04-15 11:55:00,18.08,18.09,18.08,18.08,12000.0,17.5785,17.5882,17.5785,17.5785,12000.0
2008-04-15 12:00:00,18.08,18.09,18.08,18.09,6800.0,17.5785,17.5882,17.5785,17.5882,6800.0
2008-04-15 12:05:00,18.09,18.09,18.0,18.02,40600.0,17.5882,17.5882,17.5007,17.5201,40600.0
2008-04-15 12:10:00,18.01,18.02,18.0,18.01,10100.0,17.5104,17.5201,17.5007,17.5104,10100.0
2008-04-15 12:15:00,18.0,18.01,17.97,17.98,9500.0,17.5007,17.5104,17.4715,17.4812,9500.0
2008-04-15 12:20:00,17.97,17.98,17.95,17.98,4800.0,17.4715,17.4812,17.4521,17.4812,4800.0
2008-04-15 12:25:00,17.96,17.98,17.87,17.9,34400.0,17.4618,17.4812,17.3743,17.4035,34400.0
2008-04-15 12:30:00,17.87,17.92,17.87,17.9,10000.0,17.3743,17.4229,17.3743,17.4035,10000.0
2008-04-15 12:35:00,17.89,17.91,17.88,17.89,10100.0,17.3937,17.4132,17.384,17.3937,10100.0
2008-04-15 12:40:00,17.89,17.91,17.89,17.9,5700.0,17.3937,17.4132,17.3937,17.4035,5700.0
2008-04-15 12:45:00,17.89,17.95,17.87,17.95,16500.0,17.3937,17.4521,17.3743,17.4521,16500.0
2008-04-15 12:50:00,17.94,18.0,17.94,17.99,10200.0,17.4423,17.5007,17.4423,17.491,10200.0
2008-04-15 12:55:00,17.98,18.0,17.97,17.97,3700.0,17.4812,17.5007,17.4715,17.4715,3700.0
2008-04-15 13:00:00,17.97,17.98,17.94,17.95,16800.0,17.4715,17.4812,17.4423,17.4521,16800.0
2008-04-15 13:05:00,17.94,17.95,17.94,17.95,8500.0,17.4423,17.4521,17.4423,17.4521,8500.0
2008-04-15 13:10:00,17.94,17.97,17.94,17.95,21200.0,17.4423,17.4715,17.4423,17.4521,21200.0
2008-04-15 13:15:00,17.94,17.99,17.94,17.99,4900.0,17.4423,17.491,17.4423,17.491,4900.0
2008-04-15 13:20:00,17.99,18.05,17.99,18.0,11600.0,17.491,17.5493,17.491,17.5007,11600.0
2008-04-15 13:25:00,17.99,18.04,17.99,18.04,35400.0,17.491,17.5396,17.491,17.5396,35400.0
2008-04-15 13:30:00,18.03,18.04,18.03,18.04,13500.0,17.5298,17.5396,17.5298,17.5396,13500.0
2008-04-15 13:35:00,18.04,18.06,18.03,18.04,15700.0,17.5396,17.559,17.5298,17.5396,15700.0
2008-04-15 13:40:00,18.03,18.05,18.03,18.05,13900.0,17.5298,17.5493,17.5298,17.5493,13900.0
2008-04-15 13:45:00,18.05,18.14,18.04,18.14,11400.0,17.5493,17.6368,17.5396,17.6368,11400.0
2008-04-15 13:50:00,18.12,18.15,18.12,18.15,10500.0,17.6174,17.6465,17.6174,17.6465,10500.0
2008-04-15 13:55:00,18.14,18.2,18.14,18.17,11300.0,17.6368,17.6951,17.6368,17.666,11300.0
2008-04-15 14:00:00,18.16,18.17,18.13,18.13,9100.0,17.6562,17.666,17.6271,17.6271,9100.0
2008-04-15 14:05:00,18.14,18.17,18.13,18.17,8500.0,17.6368,17.666,17.6271,17.666,8500.0
2008-04-15 14:10:00,18.16,18.18,18.16,18.18,9900.0,17.6562,17.6757,17.6562,17.6757,9900.0
2008-04-15 14:15:00,18.17,18.18,18.17,18.18,6800.0,17.666,17.6757,17.666,17.6757,6800.0
2008-04-15 14:20:00,18.17,18.18,18.15,18.15,8400.0,17.666,17.6757,17.6465,17.6465,8400.0
2008-04-15 14:25:00,18.15,18.17,18.15,18.17,6200.0,17.6465,17.666,17.6465,17.666,6200.0
2008-04-15 14:30:00,18.16,18.17,18.16,18.17,12100.0,17.6562,17.666,17.6562,17.666,12100.0
2008-04-15 14:35:00,18.16,18.18,18.16,18.18,9200.0,17.6562,17.6757,17.6562,17.6757,9200.0
2008-04-15 14:40:00,18.17,18.19,18.17,18.18,7900.0,17.666,17.6854,17.666,17.6757,7900.0
2008-04-15 14:45:00,18.17,18.24,18.17,18.22,9500.0,17.666,17.734,17.666,17.7146,9500.0
2008-04-15 14:50:00,18.22,18.26,18.22,18.25,10600.0,17.7146,17.7535,17.7146,17.7437,10600.0
2008-04-15 14:55:00,18.24,18.29,18.23,18.28,11100.0,17.734,17.7826,17.7243,17.7729,11100.0
2008-04-15 15:00:00,18.28,18.29,18.26,18.28,13200.0,17.7729,17.7826,17.7535,17.7729,13200.0
2008-04-15 15:05:00,18.27,18.28,18.26,18.26,8500.0,17.7632,17.7729,17.7535,17.7535,8500.0
2008-04-15 15:10:00,18.26,18.3,18.26,18.3,13300.0,17.7535,17.7924,17.7535,17.7924,13300.0
2008-04-15 15:15:00,18.29,18.3,18.27,18.28,12700.0,17.7826,17.7924,17.7632,17.7729,12700.0
2008-04-15 15:20:00,18.27,18.35,18.27,18.33,26300.0,17.7632,17.841,17.7632,17.8215,26300.0
2008-04-15 15:25:00,18.33,18.34,18.32,18.33,19900.0,17.8215,17.8312,17.8118,17.8215,19900.0
2008-04-15 15:30:00,18.33,18.37,18.31,18.31,16800.0,17.8215,17.8604,17.8021,17.8021,16800.0
2008-04-15 15:35:00,18.31,18.32,18.26,18.27,15300.0,17.8021,17.8118,17.7535,17.7632,15300.0
2008-04-15 15:40:00,18.27,18.28,18.21,18.26,17400.0,17.7632,17.7729,17.7049,17.7535,17400.0
2008-04-15 15:45:00,18.26,18.3,18.26,18.27,13300.0,17.7535,17.7924,17.7535,17.7632,13300.0
2008-04-15 15:50:00,18.26,18.26,18.2,18.21,24200.0,17.7535,17.7535,17.6951,17.7049,24200.0
2008-04-15 15:55:00,18.2,18.27,18.2,18.26,31100.0,17.6951,17.7632,17.6951,17.7535,31100.0
2008-04-16 09:30:00,18.2,18.34,18.2,18.32,6900.0,17.6951,17.8312,17.6951,17.8118,6900.0
2008-04-16 09:35:00,18.32,18.38,18.16,18.19,5000.0,17.8118,17.8701,17.6562,17.6854,5000.0
2008-04-16 09:40:00,18.19,18.25,18.12,18.12,21200.0,17.6854,17.7437,17.6174,17.6174,21200.0
2008-04-16 09:45:00,18.12,18.17,18.03,18.1,15800.0,17.6174,17.666,17.5298,17.5979,15800.0
2008-04-16 09:50:00,18.1,18.21,17.97,17.98,26600.0,17.5979,17.7049,17.4715,17.4812,26600.0
2008-04-16 09:55:00,18.01,18.13,18.0,18.06,14900.0,17.5104,17.6271,17.5007,17.559,14900.0
2008-04-16 10:00:00,18.08,18.09,17.97,18.03,3600.0,17.5785,17.5882,17.4715,17.5298,3600.0
2008-04-16 10:05:00,18.02,18.13,18.02,18.1,19700.0,17.5201,17.6271,17.5201,17.5979,19700.0
2008-04-16 10:10:00,18.1,18.1,17.99,17.99,57100.0,17.5979,17.5979,17.491,17.491,57100.0
2008-04-16 10:15:00,17.99,18.15,17.97,18.09,23700.0,17.491,17.6465,17.4715,17.5882,23700.0
2008-04-16 10:20:00,18.09,18.14,18.09,18.13,9000.0,17.5882,17.6368,17.5882,17.6271,9000.0
2008-04-16 10:25:00,18.14,18.14,18.12,18.12,12800.0,17.6368,17.6368,17.6174,17.6174,12800.0
2008-04-16 10:30:00,18.12,18.14,18.12,18.13,10900.0,17.6174,17.6368,17.6174,17.6271,10900.0
2008-04-16 10:35:00,18.12,18.18,18.12,18.17,11700.0,17.6174,17.6757,17.6174,17.666,11700.0
2008-04-16 10:40:00,18.18,18.2,18.13,18.13,17100.0,17.6757,17.6951,17.6271,17.6271,17100.0
2008-04-16 10:45:00,18.11,18.11,18.03,18.05,10500.0,17.6076,17.6076,17.5298,17.5493,10500.0
2008-04-16 10:50:00,18.06,18.07,18.05,18.05,7400.0,17.559,17.5687,17.5493,17.5493,7400.0
2008-04-16 10:55:00,18.06,18.11,18.03,18.09,13000.0,17.559,17.6076,17.5298,17.5882,13000.0
2008-04-16 11:00:00,18.1,18.14,18.03,18.04,22000.0,17.5979,17.6368,17.5298,17.5396,22000.0
2008-04-16 11:05:00,18.04,18.07,18.04,18.05,13300.0,17.5396,17.5687,17.5396,17.5493,13300.0
2008-04-16 11:10:00,18.04,18.04,18.0,18.03,11500.0,17.5396,17.5396,17.5007,17.5298,11500.0
2008-04-16 11:15:00,18.03,18.04,18.01,18.02,2800.0,17.5298,17.5396,17.5104,17.5201,2800.0
2008-04-16 11:20:00,18.02,18.05,17.97,18.01,19900.0,17.5201,17.5493,17.4715,17.5104,19900.0
2008-04-16 11:25:00,18.0,18.02,18.0,18.01,3400.0,17.5007,17.5201,17.5007,17.5104,3400.0
2008-04-16 11:30:00,18.0,18.02,18.0,18.02,2600.0,17.5007,17.5201,17.5007,17.5201,2600.0
2008-04-16 11:35:00,18.01,18.02,18.01,18.01,7900.0,17.5104,17.5201,17.5104,17.5104,7900.0
2008-04-16 11:40:00,18.0,18.03,18.0,18.03,1900.0,17.5007,17.5298,17.5007,17.5298,1900.0
2008-04-16 11:45:00,18.02,18.03,18.01,18.02,2000.0,17.5201,17.5298,17.5104,17.5201,2000.0
2008-04-16 11:50:00,18.02,18.04,18.02,18.04,3100.0,17.5201,17.5396,17.5201,17.5396,3100.0
2008-04-16 11:55:00,18.03,18.06,18.03,18.05,3900.0,17.5298,17.559,17.5298,17.5493,3900.0
2008-04-16 12:00:00,18.05,18.07,18.03,18.05,12100.0,17.5493,17.5687,17.5298,17.5493,12100.0
2008-04-16 12:05:00,18.04,18.07,18.04,18.07,4100.0,17.5396,17.5687,17.5396,17.5687,4100.0
2008-04-16 12:10:00,18.06,18.07,18.03,18.04,4900.0,17.559,17.5687,17.5298,17.5396,4900.0
2008-04-16 12:15:00,18.03,18.04,18.03,18.03,2900.0,17.5298,17.5396,17.5298,17.5298,2900.0
2008-04-16 12:20:00,18.03,18.26,18.03,18.03,8500.0,17.5298,17.7535,17.5298,17.5298,8500.0
2008-04-16 12:25:00,18.03,18.04,18.02,18.02,900.0,17.5298,17.5396,17.5201,17.5201,900.0
2008-04-16 12:30:00,18.02,18.04,18.02,18.03,4500.0,17.5201,17.5396,17.5201,17.5298,4500.0
2008-04-16 12:35:00,18.04,18.06,18.04,18.06,1900.0,17.5396,17.559,17.5396,17.559,1900.0
2008-04-16 12:40:00,18.05,18.08,18.04,18.05,7200.0,17.5493,17.5785,17.5396,17.5493,7200.0
2008-04-16 12:45:00,18.04,18.07,18.03,18.07,6200.0,17.5396,17.5687,17.5298,17.5687,6200.0
2008-04-16 12:50:00,18.06,18.1,18.06,18.09,4600.0,17.559,17.5979,17.559,17.5882,4600.0
2008-04-16 12:55:00,18.08,18.1,18.08,18.09,4200.0,17.5785,17.5979,17.5785,17.5882,4200.0
2008-04-16 13:00:00,18.09,18.15,18.05,18.13,22000.0,17.5882,17.6465,17.5493,17.6271,22000.0
2008-04-16 13:05:00,18.12,18.13,18.1,18.13,2600.0,17.6174,17.6271,17.5979,17.6271,2600.0
2008-04-16 13:10:00,18.12,18.13,18.09,18.09,6100.0,17.6174,17.6271,17.5882,17.5882,6100.0
2008-04-16 13:15:00,18.09,18.1,18.07,18.09,3100.0,17.5882,17.5979,17.5687,17.5882,3100.0
2008-04-16 13:20:00,18.07,18.12,18.07,18.12,8100.0,17.5687,17.6174,17.5687,17.6174,8100.0
2008-04-16 13:25:00,18.1,18.13,18.1,18.11,3100.0,17.5979,17.6271,17.5979,17.6076,3100.0
2008-04-16 13:30:00,18.1,18.12,18.1,18.11,29400.0,17.5979,17.6174,17.5979,17.6076,29400.0
2008-04-16 13:35:00,18.11,18.12,18.1,18.12,27200.0,17.6076,17.6174,17.5979,17.6174,27200.0
2008-04-16 13:40:00,18.1,18.13,18.1,18.13,4000.0,17.5979,17.6271,17.5979,17.6271,4000.0
2008-04-16 13:45:00,18.12,18.15,18.12,18.15,2900.0,17.6174,17.6465,17.6174,17.6465,2900.0
2008-04-16 13:50:00,18.15,18.2,18.15,18.19,5300.0,17.6465,17.6951,17.6465,17.6854,5300.0
2008-04-16 13:55:00,18.18,18.19,18.16,18.17,2600.0,17.6757,17.6854,17.6562,17.666,2600.0
2008-04-16 14:00:00,18.15,18.15,18.13,18.13,3600.0,17.6465,17.6465,17.6271,17.6271,3600.0
2008-04-16 14:05:00,18.13,18.15,18.13,18.15,3400.0,17.6271,17.6465,17.6271,17.6465,3400.0
2008-04-16 14:10:00,18.14,18.15,18.12,18.13,6800.0,17.6368,17.6465,17.6174,17.6271,6800.0
2008-04-16 14:15:00,18.12,18.17,18.12,18.17,9700.0,17.6174,17.666,17.6174,17.666,9700.0
2008-04-16 14:20:00,18.15,18.18,18.15,18.18,3400.0,17.6465,17.6757,17.6465,17.6757,3400.0
2008-04-16 14:25:00,18.18,18.2,18.18,18.19,5500.0,17.6757,17.6951,17.6757,17.6854,5500.0
2008-04-16 14:30:00,18.19,18.2,18.19,18.2,4100.0,17.6854,17.6951,17.6854,17.6951,4100.0
2008-04-16 14:35:00,18.19,18.21,18.19,18.2,3600.0,17.6854,17.7049,17.6854,17.6951,3600.0
2008-04-16 14:40:00,18.2,18.21,18.2,18.21,4000.0,17.6951,17.7049,17.6951,17.7049,4000.0
2008-04-16 14:45:00,18.2,18.22,18.2,18.22,3700.0,17.6951,17.7146,17.6951,17.7146,3700.0
2008-04-16 14:50:00,18.21,18.24,18.21,18.23,8600.0,17.7049,17.734,17.7049,17.7243,8600.0
2008-04-16 14:55:00,18.22,18.24,18.22,18.24,4500.0,17.7146,17.734,17.7146,17.734,4500.0
2008-04-16 15:00:00,18.23,18.24,18.23,18.23,9600.0,17.7243,17.734,17.7243,17.7243,9600.0
2008-04-16 15:05:00,18.23,18.24,18.22,18.23,10600.0,17.7243,17.734,17.7146,17.7243,10600.0
2008-04-16 15:10:00,18.22,18.24,18.21,18.21,13700.0,17.7146,17.734,17.7049,17.7049,13700.0
2008-04-16 15:15:00,18.21,18.23,18.21,18.23,3600.0,17.7049,17.7243,17.7049,17.7243,3600.0
2008-04-16 15:20:00,18.22,18.22,18.21,18.22,7900.0,17.7146,17.7146,17.7049,17.7146,7900.0
2008-04-16 15:25:00,18.21,18.22,18.21,18.21,6400.0,17.7049,17.7146,17.7049,17.7049,6400.0
2008-04-16 15:30:00,18.21,18.22,18.21,18.22,8300.0,17.7049,17.7146,17.7049,17.7146,8300.0
2008-04-16 15:35:00,18.21,18.24,18.21,18.24,10500.0,17.7049,17.734,17.7049,17.734,10500.0
2008-04-16 15:40:00,18.23,18.24,18.22,18.23,7300.0,17.7243,17.734,17.7146,17.7243,7300.0
2008-04-16 15:45:00,18.23,18.26,18.23,18.26,15200.0,17.7243,17.7535,17.7243,17.7535,15200.0
2008-04-16 15:50:00,18.25,18.32,18.25,18.31,26800.0,17.7437,17.8118,17.7437,17.8021,26800.0
2008-04-16 15:55:00,18.31,18.33,18.31,18.31,43500.0,17.8021,17.8215,17.8021,17.8021,43500.0
2008-04-17 09:30:00,18.3,18.31,18.15,18.15,8400.0,17.7924,17.8021,17.6465,17.6465,8400.0
2008-04-17 09:35:00,18.17,18.35,18.17,18.35,4800.0,17.666,17.841,17.666,17.841,4800.0
2008-04-17 09:40:00,18.38,18.56,18.38,18.51,12700.0,17.8701,18.0451,17.8701,17.9965,12700.0
2008-04-17 09:45:00,18.5,18.5,18.41,18.43,2900.0,17.9868,17.9868,17.8993,17.9188,2900.0
2008-04-17 09:50:00,18.43,18.49,18.4,18.48,4800.0,17.9188,17.9771,17.8896,17.9674,4800.0
2008-04-17 09:55:00,18.48,18.6,18.48,18.59,3600.0,17.9674,18.084,17.9674,18.0743,3600.0
2008-04-17 10:00:00,18.56,18.64,18.46,18.48,30000.0,18.0451,18.1229,17.9479,17.9674,30000.0
2008-04-17 10:05:00,18.48,18.58,18.36,18.45,26300.0,17.9674,18.0646,17.8507,17.9382,26300.0
2008-04-17 10:10:00,18.49,18.61,18.49,18.61,2400.0,17.9771,18.0938,17.9771,18.0938,2400.0
2008-04-17 10:15:00,18.64,18.69,18.62,18.69,7200.0,18.1229,18.1715,18.1035,18.1715,7200.0
2008-04-17 10:20:00,18.69,18.82,18.68,18.78,10800.0,18.1715,18.2979,18.1618,18.259,10800.0
2008-04-17 10:25:00,18.78,18.81,18.77,18.79,6800.0,18.259,18.2882,18.2493,18.2688,6800.0
2008-04-17 10:30:00,18.79,18.82,18.75,18.75,13700.0,18.2688,18.2979,18.2299,18.2299,13700.0
2008-04-17 10:35:00,18.75,18.85,18.75,18.81,19800.0,18.2299,18.3271,18.2299,18.2882,19800.0
2008-04-17 10:40:00,18.81,18.81,18.73,18.75,12700.0,18.2882,18.2882,18.2104,18.2299,12700.0
2008-04-17 10:45:00,18.73,18.75,18.67,18.69,14600.0,18.2104,18.2299,18.1521,18.1715,14600.0
2008-04-17 10:50:00,18.67,18.7,18.58,18.64,25900.0,18.1521,18.1813,18.0646,18.1229,25900.0
2008-04-17 10:55:00,18.63,18.68,18.62,18.65,22100.0,18.1132,18.1618,18.1035,18.1327,22100.0
2008-04-17 11:00:00,18.63,18.66,18.48,18.48,12200.0,18.1132,18.1424,17.9674,17.9674,12200.0
2008-04-17 11:05:00,18.48,18.48,18.32,18.32,29800.0,17.9674,17.9674,17.8118,17.8118,29800.0
2008-04-17 11:10:00,18.35,18.44,18.34,18.44,8200.0,17.841,17.9285,17.8312,17.9285,8200.0
2008-04-17 11:15:00,18.46,18.48,18.43,18.45,3800.0,17.9479,17.9674,17.9188,17.9382,3800.0
2008-04-17 11:20:00,18.46,18.48,18.44,18.45,5300.0,17.9479,17.9674,17.9285,17.9382,5300.0
2008-04-17 11:25:00,18.44,18.44,18.4,18.41,3500.0,17.9285,17.9285,17.8896,17.8993,3500.0
2008-04-17 11:30:00,18.41,18.44,18.41,18.44,2400.0,17.8993,17.9285,17.8993,17.9285,2400.0
2008-04-17 11:35:00,18.45,18.46,18.43,18.44,2700.0,17.9382,17.9479,17.9188,17.9285,2700.0
2008-04-17 11:40:00,18.45,18.45,18.43,18.44,2400.0,17.9382,17.9382,17.9188,17.9285,2400.0
2008-04-17 11:45:00,18.44,18.47,18.43,18.46,1600.0,17.9285,17.9576,17.9188,17.9479,1600.0
2008-04-17 11:50:00,18.46,18.49,18.46,18.48,3900.0,17.9479,17.9771,17.9479,17.9674,3900.0
2008-04-17 11:55:00,18.49,18.5,18.47,18.48,2900.0,17.9771,17.9868,17.9576,17.9674,2900.0
2008-04-17 12:00:00,18.48,18.48,18.46,18.48,2900.0,17.9674,17.9674,17.9479,17.9674,2900.0
2008-04-17 12:05:00,18.48,18.48,18.46,18.48,3600.0,17.9674,17.9674,17.9479,17.9674,3600.0
2008-04-17 12:10:00,18.48,18.48,18.47,18.47,1000.0,17.9674,17.9674,17.9576,17.9576,1000.0
2008-04-17 12:15:00,18.48,18.49,18.46,18.47,1200.0,17.9674,17.9771,17.9479,17.9576,1200.0
2008-04-17 12:20:00,18.46,18.47,18.44,18.46,2700.0,17.9479,17.9576,17.9285,17.9479,2700.0
2008-04-17 12:25:00,18.44,18.44,18.36,18.36,3900.0,17.9285,17.9285,17.8507,17.8507,3900.0
2008-04-17 12:30:00,18.38,18.38,18.36,18.38,700.0,17.8701,17.8701,17.8507,17.8701,700.0
2008-04-17 12:35:00,18.38,18.4,18.36,18.38,800.0,17.8701,17.8896,17.8507,17.8701,800.0
2008-04-17 12:40:00,18.39,18.4,18.38,18.39,3700.0,17.8799,17.8896,17.8701,17.8799,3700.0
2008-04-17 12:45:00,18.38,18.38,18.36,18.38,3800.0,17.8701,17.8701,17.8507,17.8701,3800.0
2008-04-17 12:50:00,18.36,18.38,18.36,18.37,1200.0,17.8507,17.8701,17.8507,17.8604,1200.0
2008-04-17 12:55:00,18.36,18.38,18.36,18.36,2200.0,17.8507,17.8701,17.8507,17.8507,2200.0
2008-04-17 13:00:00,18.37,18.38,18.36,18.38,2600.0,17.8604,17.8701,17.8507,17.8701,2600.0
2008-04-17 13:05:00,18.38,18.39,18.37,18.39,3300.0,17.8701,17.8799,17.8604,17.8799,3300.0
2008-04-17 13:10:00,18.39,18.39,18.37,18.39,2600.0,17.8799,17.8799,17.8604,17.8799,2600.0
2008-04-17 13:15:00,18.39,18.41,18.39,18.41,3900.0,17.8799,17.8993,17.8799,17.8993,3900.0
2008-04-17 13:20:00,18.41,18.41,18.4,18.41,2500.0,17.8993,17.8993,17.8896,17.8993,2500.0
2008-04-17 13:25:00,18.42,18.47,18.36,18.38,144400.0,17.909,17.9576,17.8507,17.8701,144400.0
2008-04-17 13:30:00,18.38,18.4,18.37,18.39,5100.0,17.8701,17.8896,17.8604,17.8799,5100.0
2008-04-17 13:35:00,18.41,18.43,18.32,18.34,156500.0,17.8993,17.9188,17.8118,17.8312,156500.0
2008-04-17 13:40:00,18.34,18.36,18.25,18.3,113700.0,17.8312,17.8507,17.7437,17.7924,113700.0
2008-04-17 13:45:00,18.3,18.33,18.3,18.31,4800.0,17.7924,17.8215,17.7924,17.8021,4800.0
2008-04-17 13:50:00,18.32,18.33,18.24,18.3,55300.0,17.8118,17.8215,17.734,17.7924,55300.0
2008-04-17 13:55:00,18.3,18.3,18.2,18.22,99300.0,17.7924,17.7924,17.6951,17.7146,99300.0
2008-04-17 14:00:00,18.22,18.26,18.2,18.25,6600.0,17.7146,17.7535,17.6951,17.7437,6600.0
2008-04-17 14:05:00,18.25,18.31,18.25,18.26,81700.0,17.7437,17.8021,17.7437,17.7535,81700.0
2008-04-17 14:10:00,18.26,18.28,18.26,18.28,2800.0,17.7535,17.7729,17.7535,17.7729,2800.0
2008-04-17 14:15:00,18.29,18.29,18.28,18.28,2000.0,17.7826,17.7826,17.7729,17.7729,2000.0
2008-04-17 14:20:00,18.27,18.33,18.27,18.33,6100.0,17.7632,17.8215,17.7632,17.8215,6100.0
2008-04-17 14:25:00,18.34,18.36,18.34,18.36,4900.0,17.8312,17.8507,17.8312,17.8507,4900.0
2008-04-17 14:30:00,18.37,18.41,18.36,18.4,7500.0,17.8604,17.8993,17.8507,17.8896,7500.0
2008-04-17 14:35:00,18.4,18.42,18.38,18.42,2900.0,17.8896,17.909,17.8701,17.909,2900.0
2008-04-17 14:40:00,18.43,18.46,18.4,18.46,8700.0,17.9188,17.9479,17.8896,17.9479,8700.0
2008-04-17 14:45:00,18.46,18.46,18.44,18.44,5400.0,17.9479,17.9479,17.9285,17.9285,5400.0
2008-04-17 14:50:00,18.43,18.43,18.4,18.42,3600.0,17.9188,17.9188,17.8896,17.909,3600.0
2008-04-17 14:55:00,18.42,18.45,18.42,18.43,7600.0,17.909,17.9382,17.909,17.9188,7600.0
2008-04-17 15:00:00,18.43,18.5,18.43,18.48,12700.0,17.9188,17.9868,17.9188,17.9674,12700.0
2008-04-17 15:05:00,18.48,18.49,18.47,18.48,5200.0,17.9674,17.9771,17.9576,17.9674,5200.0
2008-04-17 15:10:00,18.49,18.49,18.47,18.48,9100.0,17.9771,17.9771,17.9576,17.9674,9100.0
2008-04-17 15:15:00,18.47,18.48,18.47,18.48,2200.0,17.9576,17.9674,17.9576,17.9674,2200.0
2008-04-17 15:20:00,18.48,18.48,18.47,18.48,6400.0,17.9674,17.9674,17.9576,17.9674,6400.0
2008-04-17 15:25:00,18.48,18.48,18.44,18.44,13100.0,17.9674,17.9674,17.9285,17.9285,13100.0
2008-04-17 15:30:00,18.43,18.44,18.43,18.43,5000.0,17.9188,17.9285,17.9188,17.9188,5000.0
2008-04-17 15:35:00,18.44,18.46,18.43,18.44,20400.0,17.9285,17.9479,17.9188,17.9285,20400.0
2008-04-17 15:40:00,18.44,18.44,18.43,18.44,8600.0,17.9285,17.9285,17.9188,17.9285,8600.0
2008-04-17 15:45:00,18.44,18.46,18.43,18.45,11700.0,17.9285,17.9479,17.9188,17.9382,11700.0
2008-04-17 15:50:00,18.46,18.52,18.46,18.51,18200.0,17.9479,18.0063,17.9479,17.9965,18200.0
2008-04-17 15:55:00,18.5,18.51,18.38,18.39,25300.0,17.9868,17.9965,17.8701,17.8799,25300.0
2008-04-18 09:30:00,18.69,18.85,18.69,18.84,13800.0,18.1715,18.3271,18.1715,18.3174,13800.0
2008-04-18 09:35:00,18.78,18.78,18.71,18.75,6500.0,18.259,18.259,18.191,18.2299,6500.0
2008-04-18 09:40:00,18.75,18.8,18.71,18.77,24300.0,18.2299,18.2785,18.191,18.2493,24300.0
2008-04-18 09:45:00,18.8,18.88,18.64,18.64,20700.0,18.2785,18.3563,18.1229,18.1229,20700.0
2008-04-18 09:50:00,18.72,18.72,18.62,18.67,18700.0,18.2007,18.2007,18.1035,18.1521,18700.0
2008-04-18 09:55:00,18.66,18.69,18.66,18.66,2100.0,18.1424,18.1715,18.1424,18.1424,2100.0
2008-04-18 10:00:00,18.69,18.69,18.65,18.67,3800.0,18.1715,18.1715,18.1327,18.1521,3800.0
2008-04-18 10:05:00,18.67,18.67,18.64,18.66,2900.0,18.1521,18.1521,18.1229,18.1424,2900.0
2008-04-18 10:10:00,18.66,18.73,18.65,18.71,3700.0,18.1424,18.2104,18.1327,18.191,3700.0
2008-04-18 10:15:00,18.72,18.72,18.67,18.67,6700.0,18.2007,18.2007,18.1521,18.1521,6700.0
2008-04-18 10:20:00,18.68,18.69,18.66,18.67,9900.0,18.1618,18.1715,18.1424,18.1521,9900.0
2008-04-18 10:25:00,18.68,18.69,18.67,18.67,1400.0,18.1618,18.1715,18.1521,18.1521,1400.0
2008-04-18 10:30:00,18.68,18.71,18.66,18.71,5700.0,18.1618,18.191,18.1424,18.191,5700.0
2008-04-18 10:35:00,18.7,18.71,18.66,18.68,12400.0,18.1813,18.191,18.1424,18.1618,12400.0
2008-04-18 10:40:00,18.68,18.74,18.66,18.74,8400.0,18.1618,18.2202,18.1424,18.2202,8400.0
2008-04-18 10:45:00,18.75,18.78,18.65,18.68,139100.0,18.2299,18.259,18.1327,18.1618,139100.0
2008-04-18 10:50:00,18.66,18.68,18.56,18.58,20100.0,18.1424,18.1618,18.0451,18.0646,20100.0
2008-04-18 10:55:00,18.58,18.6,18.57,18.6,2400.0,18.0646,18.084,18.0549,18.084,2400.0
2008-04-18 11:00:00,18.6,18.69,18.59,18.67,7700.0,18.084,18.1715,18.0743,18.1521,7700.0
2008-04-18 11:05:00,18.67,18.69,18.61,18.62,54800.0,18.1521,18.1715,18.0938,18.1035,54800.0
2008-04-18 11:10:00,18.64,18.65,18.62,18.65,1200.0,18.1229,18.1327,18.1035,18.1327,1200.0
2008-04-18 11:15:00,18.65,18.65,18.63,18.63,5600.0,18.1327,18.1327,18.1132,18.1132,5600.0
2008-04-18 11:20:00,18.63,18.65,18.62,18.64,9000.0,18.1132,18.1327,18.1035,18.1229,9000.0
2008-04-18 11:25:00,18.63,18.65,18.63,18.64,3200.0,18.1132,18.1327,18.1132,18.1229,3200.0
2008-04-18 11:30:00,18.64,18.66,18.63,18.66,5000.0,18.1229,18.1424,18.1132,18.1424,5000.0
2008-04-18 11:35:00,18.67,18.73,18.67,18.73,3200.0,18.1521,18.2104,18.1521,18.2104,3200.0
2008-04-18 11:40:00,18.74,18.75,18.74,18.75,10700.0,18.2202,18.2299,18.2202,18.2299,10700.0
2008-04-18 11:45:00,18.75,18.84,18.74,18.83,19500.0,18.2299,18.3174,18.2202,18.3077,19500.0
2008-04-18 11:50:00,18.84,18.84,18.81,18.83,2900.0,18.3174,18.3174,18.2882,18.3077,2900.0
2008-04-18 11:55:00,18.83,18.83,18.82,18.82,5100.0,18.3077,18.3077,18.2979,18.2979,5100.0
2008-04-18 12:00:00,18.82,18.84,18.81,18.84,9900.0,18.2979,18.3174,18.2882,18.3174,9900.0
2008-04-18 12:05:00,18.84,18.85,18.71,18.71,24700.0,18.3174,18.3271,18.191,18.191,24700.0
2008-04-18 12:10:00,18.73,18.74,18.72,18.72,600.0,18.2104,18.2202,18.2007,18.2007,600.0
2008-04-18 12:15:00,18.72,18.76,18.72,18.76,9300.0,18.2007,18.2396,18.2007,18.2396,9300.0
2008-04-18 12:20:00,18.75,18.75,18.72,18.72,6200.0,18.2299,18.2299,18.2007,18.2007,6200.0
2008-04-18 12:25:00,18.74,18.75,18.73,18.75,1700.0,18.2202,18.2299,18.2104,18.2299,1700.0
2008-04-18 12:30:00,18.75,18.75,18.74,18.74,800.0,18.2299,18.2299,18.2202,18.2202,800.0
2008-04-18 12:35:00,18.75,18.75,18.74,18.74,2700.0,18.2299,18.2299,18.2202,18.2202,2700.0
2008-04-18 12:40:00,18.75,18.75,18.74,18.74,3700.0,18.2299,18.2299,18.2202,18.2202,3700.0
2008-04-18 12:45:00,18.75,18.75,18.74,18.75,2400.0,18.2299,18.2299,18.2202,18.2299,2400.0
2008-04-18 12:50:00,18.76,18.76,18.72,18.72,16800.0,18.2396,18.2396,18.2007,18.2007,16800.0
2008-04-18 12:55:00,18.72,18.75,18.62,18.66,135800.0,18.2007,18.2299,18.1035,18.1424,135800.0
2008-04-18 13:00:00,18.66,18.67,18.64,18.67,13200.0,18.1424,18.1521,18.1229,18.1521,13200.0
2008-04-18 13:05:00,18.68,18.71,18.68,18.71,3600.0,18.1618,18.191,18.1618,18.191,3600.0
2008-04-18 13:10:00,18.73,18.75,18.73,18.75,5100.0,18.2104,18.2299,18.2104,18.2299,5100.0
2008-04-18 13:15:00,18.75,18.75,18.73,18.73,1600.0,18.2299,18.2299,18.2104,18.2104,1600.0
2008-04-18 13:20:00,18.74,18.76,18.73,18.76,1900.0,18.2202,18.2396,18.2104,18.2396,1900.0
2008-04-18 13:25:00,18.76,18.76,18.75,18.76,2700.0,18.2396,18.2396,18.2299,18.2396,2700.0
2008-04-18 13:30:00,18.76,18.82,18.76,18.8,3200.0,18.2396,18.2979,18.2396,18.2785,3200.0
2008-04-18 13:35:00,18.82,18.83,18.8,18.8,10700.0,18.2979,18.3077,18.2785,18.2785,10700.0
2008-04-18 13:40:00,18.81,18.83,18.78,18.78,11100.0,18.2882,18.3077,18.259,18.259,11100.0
2008-04-18 13:45:00,18.79,18.79,18.76,18.78,6500.0,18.2688,18.2688,18.2396,18.259,6500.0
2008-04-18 13:50:00,18.77,18.8,18.77,18.8,3000.0,18.2493,18.2785,18.2493,18.2785,3000.0
2008-04-18 13:55:00,18.79,18.79,18.73,18.74,13000.0,18.2688,18.2688,18.2104,18.2202,13000.0
2008-04-18 14:00:00,18.74,18.76,18.74,18.75,5000.0,18.2202,18.2396,18.2202,18.2299,5000.0
2008-04-18 14:05:00,18.75,18.77,18.73,18.73,9400.0,18.2299,18.2493,18.2104,18.2104,9400.0
2008-04-18 14:10:00,18.73,18.75,18.72,18.75,9600.0,18.2104,18.2299,18.2007,18.2299,9600.0
2008-04-18 14:15:00,18.75,18.75,18.74,18.75,4800.0,18.2299,18.2299,18.2202,18.2299,4800.0
2008-04-18 14:20:00,18.75,18.78,18.74,18.77,9400.0,18.2299,18.259,18.2202,18.2493,9400.0
2008-04-18 14:25:00,18.77,18.78,18.74,18.76,9900.0,18.2493,18.259,18.2202,18.2396,9900.0
2008-04-18 14:30:00,18.75,18.77,18.75,18.77,8100.0,18.2299,18.2493,18.2299,18.2493,8100.0
2008-04-18 14:35:00,18.77,18.79,18.76,18.78,4600.0,18.2493,18.2688,18.2396,18.259,4600.0
2008-04-18 14:40:00,18.78,18.79,18.75,18.75,34900.0,18.259,18.2688,18.2299,18.2299,34900.0
2008-04-18 14:45:00,18.75,18.76,18.72,18.73,17200.0,18.2299,18.2396,18.2007,18.2104,17200.0
2008-04-18 14:50:00,18.74,18.75,18.68,18.74,142000.0,18.2202,18.2299,18.1618,18.2202,142000.0
2008-04-18 14:55:00,18.73,18.75,18.7,18.74,74200.0,18.2104,18.2299,18.1813,18.2202,74200.0
2008-04-18 15:00:00,18.73,18.74,18.71,18.73,5600.0,18.2104,18.2202,18.191,18.2104,5600.0
2008-04-18 15:05:00,18.73,18.74,18.71,18.72,7100.0,18.2104,18.2202,18.191,18.2007,7100.0
2008-04-18 15:10:00,18.72,18.73,18.71,18.73,1400.0,18.2007,18.2104,18.191,18.2104,1400.0
2008-04-18 15:15:00,18.72,18.74,18.72,18.73,6700.0,18.2007,18.2202,18.2007,18.2104,6700.0
2008-04-18 15:20:00,18.73,18.74,18.73,18.74,3300.0,18.2104,18.2202,18.2104,18.2202,3300.0
2008-04-18 15:25:00,18.74,18.75,18.73,18.75,3800.0,18.2202,18.2299,18.2104,18.2299,3800.0
2008-04-18 15:30:00,18.75,18.75,18.73,18.73,12900.0,18.2299,18.2299,18.2104,18.2104,12900.0
2008-04-18 15:35:00,18.74,18.75,18.72,18.73,9400.0,18.2202,18.2299,18.2007,18.2104,9400.0
2008-04-18 15:40:00,18.72,18.73,18.72,18.73,2900.0,18.2007,18.2104,18.2007,18.2104,2900.0
2008-04-18 15:45:00,18.72,18.72,18.65,18.69,14300.0,18.2007,18.2007,18.1327,18.1715,14300.0
2008-04-18 15:50:00,18.69,18.7,18.67,18.7,6800.0,18.1715,18.1813,18.1521,18.1813,6800.0
2008-04-18 15:55:00,18.69,18.74,18.69,18.72,17000.0,18.1715,18.2202,18.1715,18.2007,17000.0
2008-04-21 09:30:00,18.59,18.78,18.59,18.77,5500.0,18.0743,18.259,18.0743,18.2493,5500.0
2008-04-21 09:35:00,18.78,18.87,18.77,18.87,4700.0,18.259,18.3465,18.2493,18.3465,4700.0
2008-04-21 09:40:00,18.91,18.96,18.77,18.95,24000.0,18.3854,18.4341,18.2493,18.4243,24000.0
2008-04-21 09:45:00,18.95,19.0,18.88,18.89,21900.0,18.4243,18.4729,18.3563,18.366,21900.0
2008-04-21 09:50:00,18.95,18.95,18.89,18.93,18800.0,18.4243,18.4243,18.366,18.4049,18800.0
2008-04-21 09:55:00,18.9,18.95,18.9,18.91,12300.0,18.3757,18.4243,18.3757,18.3854,12300.0
2008-04-21 10:00:00,18.91,18.93,18.91,18.93,1500.0,18.3854,18.4049,18.3854,18.4049,1500.0
2008-04-21 10:05:00,18.92,18.95,18.89,18.92,52700.0,18.3952,18.4243,18.366,18.3952,52700.0
2008-04-21 10:10:00,18.93,18.99,18.89,18.96,66700.0,18.4049,18.4632,18.366,18.4341,66700.0
2008-04-21 10:15:00,18.98,19.0,18.95,18.99,7000.0,18.4535,18.4729,18.4243,18.4632,7000.0
2008-04-21 10:20:00,18.98,19.09,18.96,19.01,15900.0,18.4535,18.5604,18.4341,18.4827,15900.0
2008-04-21 10:25:00,19.01,19.01,18.98,18.98,4600.0,18.4827,18.4827,18.4535,18.4535,4600.0
2008-04-21 10:30:00,18.98,18.98,18.95,18.96,3600.0,18.4535,18.4535,18.4243,18.4341,3600.0
2008-04-21 10:35:00,18.97,19.01,18.96,18.99,10400.0,18.4438,18.4827,18.4341,18.4632,10400.0
2008-04-21 10:40:00,19.0,19.0,18.9,18.94,63800.0,18.4729,18.4729,18.3757,18.4146,63800.0
2008-04-21 10:45:00,18.93,18.99,18.82,18.88,82500.0,18.4049,18.4632,18.2979,18.3563,82500.0
2008-04-21 10:50:00,18.88,18.88,18.83,18.83,10600.0,18.3563,18.3563,18.3077,18.3077,10600.0
2008-04-21 10:55:00,18.83,18.84,18.83,18.84,2800.0,18.3077,18.3174,18.3077,18.3174,2800.0
2008-04-21 11:00:00,18.83,18.83,18.82,18.83,6900.0,18.3077,18.3077,18.2979,18.3077,6900.0
2008-04-21 11:05:00,18.82,18.83,18.75,18.81,21900.0,18.2979,18.3077,18.2299,18.2882,21900.0
2008-04-21 11:10:00,18.8,18.81,18.73,18.74,69700.0,18.2785,18.2882,18.2104,18.2202,69700.0
2008-04-21 11:15:00,18.74,18.81,18.73,18.81,73000.0,18.2202,18.2882,18.2104,18.2882,73000.0
2008-04-21 11:20:00,18.79,18.81,18.79,18.79,4100.0,18.2688,18.2882,18.2688,18.2688,4100.0
2008-04-21 11:25:00,18.8,18.81,18.79,18.8,7500.0,18.2785,18.2882,18.2688,18.2785,7500.0
2008-04-21 11:30:00,18.81,18.82,18.79,18.8,35100.0,18.2882,18.2979,18.2688,18.2785,35100.0
2008-04-21 11:35:00,18.8,18.81,18.8,18.8,5100.0,18.2785,18.2882,18.2785,18.2785,5100.0
2008-04-21 11:40:00,18.81,18.93,18.79,18.88,19900.0,18.2882,18.4049,18.2688,18.3563,19900.0
2008-04-21 11:45:00,18.89,19.03,18.89,19.03,12900.0,18.366,18.5021,18.366,18.5021,12900.0
2008-04-21 11:50:00,19.04,19.05,18.99,19.04,10800.0,18.5118,18.5216,18.4632,18.5118,10800.0
2008-04-21 11:55:00,19.05,19.09,19.05,19.08,3300.0,18.5216,18.5604,18.5216,18.5507,3300.0
2008-04-21 12:00:00,19.09,19.1,19.07,19.09,3900.0,18.5604,18.5702,18.541,18.5604,3900.0
2008-04-21 12:05:00,19.09,19.15,19.08,19.13,6300.0,18.5604,18.6188,18.5507,18.5993,6300.0
2008-04-21 12:10:00,19.12,19.15,19.12,19.12,3700.0,18.5896,18.6188,18.5896,18.5896,3700.0
2008-04-21 12:15:00,19.12,19.13,19.05,19.05,6700.0,18.5896,18.5993,18.5216,18.5216,6700.0
2008-04-21 12:20:00,19.04,19.09,19.01,19.03,9400.0,18.5118,18.5604,18.4827,18.5021,9400.0
2008-04-21 12:25:00,19.04,19.06,19.03,19.06,3800.0,18.5118,18.5313,18.5021,18.5313,3800.0
2008-04-21 12:30:00,19.06,19.08,19.05,19.06,5600.0,18.5313,18.5507,18.5216,18.5313,5600.0
2008-04-21 12:35:00,19.06,19.08,19.06,19.08,5000.0,18.5313,18.5507,18.5313,18.5507,5000.0
2008-04-21 12:40:00,19.08,19.1,19.08,19.1,3600.0,18.5507,18.5702,18.5507,18.5702,3600.0
2008-04-21 12:45:00,19.1,19.1,19.09,19.1,4000.0,18.5702,18.5702,18.5604,18.5702,4000.0
2008-04-21 12:50:00,19.1,19.11,19.09,19.11,6300.0,18.5702,18.5799,18.5604,18.5799,6300.0
2008-04-21 12:55:00,19.1,19.1,19.01,19.03,2900.0,18.5702,18.5702,18.4827,18.5021,2900.0
2008-04-21 13:00:00,19.04,19.04,19.0,19.01,5800.0,18.5118,18.5118,18.4729,18.4827,5800.0
2008-04-21 13:05:00,19.01,19.01,18.99,19.0,6300.0,18.4827,18.4827,18.4632,18.4729,6300.0
2008-04-21 13:10:00,19.0,19.01,18.94,18.95,10200.0,18.4729,18.4827,18.4146,18.4243,10200.0
2008-04-21 13:15:00,18.95,18.98,18.95,18.97,7100.0,18.4243,18.4535,18.4243,18.4438,7100.0
2008-04-21 13:20:00,18.98,19.0,18.91,18.91,7900.0,18.4535,18.4729,18.3854,18.3854,7900.0
2008-04-21 13:25:00,18.91,18.91,18.86,18.87,6500.0,18.3854,18.3854,18.3368,18.3465,6500.0
2008-04-21 13:30:00,18.85,18.88,18.85,18.85,3700.0,18.3271,18.3563,18.3271,18.3271,3700.0
2008-04-21 13:35:00,18.85,18.86,18.83,18.83,3500.0,18.3271,18.3368,18.3077,18.3077,3500.0
2008-04-21 13:40:00,18.82,18.82,18.76,18.77,3500.0,18.2979,18.2979,18.2396,18.2493,3500.0
2008-04-21 13:45:00,18.76,18.77,18.74,18.75,6000.0,18.2396,18.2493,18.2202,18.2299,6000.0
2008-04-21 13:50:00,18.74,18.75,18.72,18.75,11200.0,18.2202,18.2299,18.2007,18.2299,11200.0
2008-04-21 13:55:00,18.75,18.76,18.74,18.76,2200.0,18.2299,18.2396,18.2202,18.2396,2200.0
2008-04-21 14:00:00,18.75,18.75,18.74,18.75,4400.0,18.2299,18.2299,18.2202,18.2299,4400.0
2008-04-21 14:05:00,18.75,18.76,18.74,18.76,7200.0,18.2299,18.2396,18.2202,18.2396,7200.0
2008-04-21 14:10:00,18.76,18.76,18.75,18.76,22300.0,18.2396,18.2396,18.2299,18.2396,22300.0
2008-04-21 14:15:00,18.76,18.76,18.75,18.76,26300.0,18.2396,18.2396,18.2299,18.2396,26300.0
2008-04-21 14:20:00,18.77,18.77,18.76,18.77,3800.0,18.2493,18.2493,18.2396,18.2493,3800.0
2008-04-21 14:25:00,18.76,18.77,18.74,18.74,29700.0,18.2396,18.2493,18.2202,18.2202,29700.0
2008-04-21 14:30:00,18.74,18.74,18.66,18.67,97700.0,18.2202,18.2202,18.1424,18.1521,97700.0
2008-04-21 14:35:00,18.68,18.7,18.68,18.69,4000.0,18.1618,18.1813,18.1618,18.1715,4000.0
2008-04-21 14:40:00,18.7,18.71,18.69,18.69,7500.0,18.1813,18.191,18.1715,18.1715,7500.0
2008-04-21 14:45:00,18.7,18.71,18.69,18.71,3700.0,18.1813,18.191,18.1715,18.191,3700.0
2008-04-21 14:50:00,18.7,18.71,18.7,18.71,3900.0,18.1813,18.191,18.1813,18.191,3900.0
2008-04-21 14:55:00,18.71,18.72,18.7,18.7,6100.0,18.191,18.2007,18.1813,18.1813,6100.0
2008-04-21 15:00:00,18.71,18.78,18.71,18.76,16600.0,18.191,18.259,18.191,18.2396,16600.0
2008-04-21 15:05:00,18.76,18.8,18.76,18.8,7000.0,18.2396,18.2785,18.2396,18.2785,7000.0
2008-04-21 15:10:00,18.8,18.83,18.79,18.82,11400.0,18.2785,18.3077,18.2688,18.2979,11400.0
2008-04-21 15:15:00,18.83,18.85,18.83,18.84,4000.0,18.3077,18.3271,18.3077,18.3174,4000.0
2008-04-21 15:20:00,18.85,18.85,18.84,18.84,4700.0,18.3271,18.3271,18.3174,18.3174,4700.0
2008-04-21 15:25:00,18.84,18.88,18.84,18.85,7800.0,18.3174,18.3563,18.3174,18.3271,7800.0
2008-04-21 15:30:00,18.85,18.85,18.81,18.83,13300.0,18.3271,18.3271,18.2882,18.3077,13300.0
2008-04-21 15:35:00,18.83,18.86,18.82,18.84,12300.0,18.3077,18.3368,18.2979,18.3174,12300.0
2008-04-21 15:40:00,18.84,18.88,18.84,18.88,9300.0,18.3174,18.3563,18.3174,18.3563,9300.0
2008-04-21 15:45:00,18.87,18.92,18.87,18.91,80900.0,18.3465,18.3952,18.3465,18.3854,80900.0
2008-04-21 15:50:00,18.92,18.93,18.87,18.91,9400.0,18.3952,18.4049,18.3465,18.3854,9400.0
2008-04-21 15:55:00,18.91,19.0,18.9,18.98,60800.0,18.3854,18.4729,18.3757,18.4535,60800.0
2008-04-22 09:30:00,18.94,18.94,18.87,18.88,5300.0,18.4146,18.4146,18.3465,18.3563,5300.0
2008-04-22 09:35:00,18.88,19.05,18.88,18.99,8500.0,18.3563,18.5216,18.3563,18.4632,8500.0
2008-04-22 09:40:00,19.01,19.03,18.9,19.03,8200.0,18.4827,18.5021,18.3757,18.5021,8200.0
2008-04-22 09:45:00,19.02,19.02,18.88,18.88,3900.0,18.4924,18.4924,18.3563,18.3563,3900.0
2008-04-22 09:50:00,18.86,18.86,18.7,18.76,8000.0,18.3368,18.3368,18.1813,18.2396,8000.0
2008-04-22 09:55:00,18.75,18.82,18.75,18.8,4900.0,18.2299,18.2979,18.2299,18.2785,4900.0
2008-04-22 10:00:00,18.82,18.85,18.72,18.74,7800.0,18.2979,18.3271,18.2007,18.2202,7800.0
2008-04-22 10:05:00,18.76,18.79,18.75,18.79,4400.0,18.2396,18.2688,18.2299,18.2688,4400.0
2008-04-22 10:10:00,18.78,18.79,18.77,18.79,3100.0,18.259,18.2688,18.2493,18.2688,3100.0
2008-04-22 10:15:00,18.77,18.79,18.73,18.79,1800.0,18.2493,18.2688,18.2104,18.2688,1800.0
2008-04-22 10:20:00,18.79,18.79,18.72,18.73,5300.0,18.2688,18.2688,18.2007,18.2104,5300.0
2008-04-22 10:25:00,18.73,18.73,18.62,18.62,4700.0,18.2104,18.2104,18.1035,18.1035,4700.0
2008-04-22 10:30:00,18.6,18.67,18.51,18.62,25100.0,18.084,18.1521,17.9965,18.1035,25100.0
2008-04-22 10:35:00,18.64,18.65,18.62,18.64,4100.0,18.1229,18.1327,18.1035,18.1229,4100.0
2008-04-22 10:40:00,18.64,18.65,18.62,18.64,4400.0,18.1229,18.1327,18.1035,18.1229,4400.0
2008-04-22 10:45:00,18.64,18.65,18.51,18.6,59800.0,18.1229,18.1327,17.9965,18.084,59800.0
2008-04-22 10:50:00,18.6,18.65,18.56,18.62,97900.0,18.084,18.1327,18.0451,18.1035,97900.0
2008-04-22 10:55:00,18.62,18.63,18.58,18.6,1800.0,18.1035,18.1132,18.0646,18.084,1800.0
2008-04-22 11:00:00,18.61,18.63,18.6,18.6,3800.0,18.0938,18.1132,18.084,18.084,3800.0
2008-04-22 11:05:00,18.6,18.61,18.58,18.59,5200.0,18.084,18.0938,18.0646,18.0743,5200.0
2008-04-22 11:10:00,18.59,18.59,18.58,18.58,2600.0,18.0743,18.0743,18.0646,18.0646,2600.0
2008-04-22 11:15:00,18.58,18.6,18.58,18.58,2400.0,18.0646,18.084,18.0646,18.0646,2400.0
2008-04-22 11:20:00,18.58,18.6,18.58,18.58,3600.0,18.0646,18.084,18.0646,18.0646,3600.0
2008-04-22 11:25:00,18.58,18.6,18.58,18.59,5700.0,18.0646,18.084,18.0646,18.0743,5700.0
2008-04-22 11:30:00,18.58,18.6,18.58,18.59,3500.0,18.0646,18.084,18.0646,18.0743,3500.0
2008-04-22 11:35:00,18.58,18.59,18.57,18.58,3000.0,18.0646,18.0743,18.0549,18.0646,3000.0
2008-04-22 11:40:00,18.57,18.59,18.57,18.59,2300.0,18.0549,18.0743,18.0549,18.0743,2300.0
2008-04-22 11:45:00,18.59,18.6,18.58,18.59,4000.0,18.0743,18.084,18.0646,18.0743,4000.0
2008-04-22 11:50:00,18.59,18.6,18.57,18.58,10100.0,18.0743,18.084,18.0549,18.0646,10100.0
2008-04-22 11:55:00,18.57,18.61,18.57,18.6,7300.0,18.0549,18.0938,18.0549,18.084,7300.0
2008-04-22 12:00:00,18.6,18.65,18.6,18.65,17300.0,18.084,18.1327,18.084,18.1327,17300.0
2008-04-22 12:05:00,18.65,18.65,18.6,18.61,22100.0,18.1327,18.1327,18.084,18.0938,22100.0
2008-04-22 12:10:00,18.6,18.62,18.59,18.62,2200.0,18.084,18.1035,18.0743,18.1035,2200.0
2008-04-22 12:15:00,18.61,18.63,18.61,18.63,1200.0,18.0938,18.1132,18.0938,18.1132,1200.0
2008-04-22 12:20:00,18.63,18.65,18.61,18.64,1200.0,18.1132,18.1327,18.0938,18.1229,1200.0
2008-04-22 12:25:00,18.61,18.62,18.6,18.62,1500.0,18.0938,18.1035,18.084,18.1035,1500.0
2008-04-22 12:30:00,18.62,18.63,18.61,18.61,1600.0,18.1035,18.1132,18.0938,18.0938,1600.0
2008-04-22 12:35:00,18.6,18.61,18.59,18.59,10600.0,18.084,18.0938,18.0743,18.0743,10600.0
2008-04-22 12:40:00,18.6,18.61,18.54,18.55,7700.0,18.084,18.0938,18.0257,18.0354,7700.0
2008-04-22 12:45:00,18.54,18.59,18.53,18.59,15200.0,18.0257,18.0743,18.016,18.0743,15200.0
2008-04-22 12:50:00,18.58,18.6,18.56,18.58,2100.0,18.0646,18.084,18.0451,18.0646,2100.0
2008-04-22 12:55:00,18.58,18.58,18.55,18.57,3500.0,18.0646,18.0646,18.0354,18.0549,3500.0
2008-04-22 13:00:00,18.57,18.57,18.54,18.57,4600.0,18.0549,18.0549,18.0257,18.0549,4600.0
2008-04-22 13:05:00,18.54,18.57,18.54,18.57,1100.0,18.0257,18.0549,18.0257,18.0549,1100.0
2008-04-22 13:10:00,18.55,18.57,18.54,18.57,2100.0,18.0354,18.0549,18.0257,18.0549,2100.0
2008-04-22 13:15:00,18.56,18.56,18.54,18.55,1700.0,18.0451,18.0451,18.0257,18.0354,1700.0
2008-04-22 13:20:00,18.56,18.56,18.54,18.54,3500.0,18.0451,18.0451,18.0257,18.0257,3500.0
2008-04-22 13:25:00,18.55,18.56,18.54,18.55,3400.0,18.0354,18.0451,18.0257,18.0354,3400.0
2008-04-22 13:30:00,18.54,18.59,18.54,18.59,7100.0,18.0257,18.0743,18.0257,18.0743,7100.0
2008-04-22 13:35:00,18.58,18.59,18.56,18.56,4900.0,18.0646,18.0743,18.0451,18.0451,4900.0
2008-04-22 13:40:00,18.59,18.59,18.56,18.58,800.0,18.0743,18.0743,18.0451,18.0646,800.0
2008-04-22 13:45:00,18.58,18.59,18.57,18.58,1200.0,18.0646,18.0743,18.0549,18.0646,1200.0
2008-04-22 13:50:00,18.59,18.59,18.57,18.58,3300.0,18.0743,18.0743,18.0549,18.0646,3300.0
2008-04-22 13:55:00,18.59,18.6,18.59,18.6,1200.0,18.0743,18.084,18.0743,18.084,1200.0
2008-04-22 14:00:00,18.6,18.6,18.58,18.58,2400.0,18.084,18.084,18.0646,18.0646,2400.0
2008-04-22 14:05:00,18.58,18.6,18.58,18.58,5100.0,18.0646,18.084,18.0646,18.0646,5100.0
2008-04-22 14:10:00,18.58,18.59,18.56,18.58,8800.0,18.0646,18.0743,18.0451,18.0646,8800.0
2008-04-22 14:15:00,18.57,18.59,18.56,18.57,4800.0,18.0549,18.0743,18.0451,18.0549,4800.0
2008-04-22 14:20:00,18.57,18.59,18.56,18.58,6300.0,18.0549,18.0743,18.0451,18.0646,6300.0
2008-04-22 14:25:00,18.59,18.6,18.57,18.6,8500.0,18.0743,18.084,18.0549,18.084,8500.0
2008-04-22 14:30:00,18.6,18.61,18.59,18.6,6900.0,18.084,18.0938,18.0743,18.084,6900.0
2008-04-22 14:35:00,18.61,18.61,18.58,18.6,4900.0,18.0938,18.0938,18.0646,18.084,4900.0
2008-04-22 14:40:00,18.59,18.6,18.54,18.54,8600.0,18.0743,18.084,18.0257,18.0257,8600.0
2008-04-22 14:45:00,18.54,18.55,18.53,18.54,5000.0,18.0257,18.0354,18.016,18.0257,5000.0
2008-04-22 14:50:00,18.54,18.58,18.52,18.57,11400.0,18.0257,18.0646,18.0063,18.0549,11400.0
2008-04-22 14:55:00,18.57,18.64,18.57,18.64,12200.0,18.0549,18.1229,18.0549,18.1229,12200.0
2008-04-22 15:00:00,18.64,18.64,18.6,18.6,25400.0,18.1229,18.1229,18.084,18.084,25400.0
2008-04-22 15:05:00,18.61,18.63,18.58,18.58,35700.0,18.0938,18.1132,18.0646,18.0646,35700.0
2008-04-22 15:10:00,18.57,18.63,18.57,18.62,31100.0,18.0549,18.1132,18.0549,18.1035,31100.0
2008-04-22 15:15:00,18.62,18.66,18.58,18.58,31500.0,18.1035,18.1424,18.0646,18.0646,31500.0
2008-04-22 15:20:00,18.57,18.61,18.57,18.6,23600.0,18.0549,18.0938,18.0549,18.084,23600.0
2008-04-22 15:25:00,18.6,18.63,18.59,18.63,16300.0,18.084,18.1132,18.0743,18.1132,16300.0
2008-04-22 15:30:00,18.63,18.63,18.59,18.59,28600.0,18.1132,18.1132,18.0743,18.0743,28600.0
2008-04-22 15:35:00,18.59,18.6,18.54,18.57,19500.0,18.0743,18.084,18.0257,18.0549,19500.0
2008-04-22 15:40:00,18.57,18.59,18.56,18.59,20100.0,18.0549,18.0743,18.0451,18.0743,20100.0
2008-04-22 15:45:00,18.6,18.64,18.59,18.6,23000.0,18.084,18.1229,18.0743,18.084,23000.0
2008-04-22 15:50:00,18.61,18.65,18.6,18.64,31700.0,18.0938,18.1327,18.084,18.1229,31700.0
2008-04-22 15:55:00,18.64,18.64,18.61,18.61,24600.0,18.1229,18.1229,18.0938,18.0938,24600.0
2008-04-23 09:30:00,18.67,19.0,18.67,18.82,18000.0,18.1521,18.4729,18.1521,18.2979,18000.0
2008-04-23 09:35:00,18.78,18.92,18.76,18.9,9900.0,18.259,18.3952,18.2396,18.3757,9900.0
2008-04-23 09:40:00,18.93,18.94,18.87,18.87,2400.0,18.4049,18.4146,18.3465,18.3465,2400.0
2008-04-23 09:45:00,18.87,18.87,18.68,18.76,5600.0,18.3465,18.3465,18.1618,18.2396,5600.0
2008-04-23 09:50:00,18.75,18.77,18.72,18.73,2000.0,18.2299,18.2493,18.2007,18.2104,2000.0
2008-04-23 09:55:00,18.73,18.79,18.73,18.79,3800.0,18.2104,18.2688,18.2104,18.2688,3800.0
2008-04-23 10:00:00,18.75,18.77,18.75,18.77,4900.0,18.2299,18.2493,18.2299,18.2493,4900.0
2008-04-23 10:05:00,18.78,18.78,18.75,18.77,4600.0,18.259,18.259,18.2299,18.2493,4600.0
2008-04-23 10:10:00,18.75,18.76,18.74,18.74,1800.0,18.2299,18.2396,18.2202,18.2202,1800.0
2008-04-23 10:15:00,18.75,18.86,18.75,18.77,81200.0,18.2299,18.3368,18.2299,18.2493,81200.0
2008-04-23 10:20:00,18.77,18.83,18.76,18.77,99200.0,18.2493,18.3077,18.2396,18.2493,99200.0
2008-04-23 10:25:00,18.77,18.81,18.76,18.78,124800.0,18.2493,18.2882,18.2396,18.259,124800.0
2008-04-23 10:30:00,18.79,18.79,18.75,18.76,9200.0,18.2688,18.2688,18.2299,18.2396,9200.0
2008-04-23 10:35:00,18.77,18.78,18.75,18.77,1800.0,18.2493,18.259,18.2299,18.2493,1800.0
2008-04-23 10:40:00,18.76,18.8,18.76,18.8,2200.0,18.2396,18.2785,18.2396,18.2785,2200.0
2008-04-23 10:45:00,18.8,18.8,18.78,18.78,400.0,18.2785,18.2785,18.259,18.259,400.0
2008-04-23 10:50:00,18.8,18.8,18.78,18.79,2900.0,18.2785,18.2785,18.259,18.2688,2900.0
2008-04-23 10:55:00,18.78,18.8,18.77,18.77,2800.0,18.259,18.2785,18.2493,18.2493,2800.0
2008-04-23 11:00:00,18.78,18.78,18.75,18.75,1800.0,18.259,18.259,18.2299,18.2299,1800.0
2008-04-23 11:05:00,18.74,18.77,18.74,18.75,17700.0,18.2202,18.2493,18.2202,18.2299,17700.0
2008-04-23 11:10:00,18.77,18.82,18.75,18.77,124700.0,18.2493,18.2979,18.2299,18.2493,124700.0
2008-04-23 11:15:00,18.77,18.93,18.77,18.93,88200.0,18.2493,18.4049,18.2493,18.4049,88200.0
2008-04-23 11:20:00,18.91,18.91,18.88,18.88,2300.0,18.3854,18.3854,18.3563,18.3563,2300.0
2008-04-23 11:25:00,18.88,18.89,18.87,18.89,2400.0,18.3563,18.366,18.3465,18.366,2400.0
2008-04-23 11:30:00,18.87,18.88,18.78,18.79,5300.0,18.3465,18.3563,18.259,18.2688,5300.0
2008-04-23 11:35:00,18.8,18.88,18.8,18.88,4000.0,18.2785,18.3563,18.2785,18.3563,4000.0
2008-04-23 11:40:00,18.88,18.89,18.88,18.88,1600.0,18.3563,18.366,18.3563,18.3563,1600.0
2008-04-23 11:45:00,18.89,18.94,18.87,18.94,3600.0,18.366,18.4146,18.3465,18.4146,3600.0
2008-04-23 11:50:00,18.92,18.93,18.91,18.93,600.0,18.3952,18.4049,18.3854,18.4049,600.0
2008-04-23 11:55:00,18.91,18.91,18.83,18.83,2300.0,18.3854,18.3854,18.3077,18.3077,2300.0
2008-04-23 12:00:00,18.83,18.83,18.81,18.81,2000.0,18.3077,18.3077,18.2882,18.2882,2000.0
2008-04-23 12:05:00,18.79,18.81,18.75,18.77,79400.0,18.2688,18.2882,18.2299,18.2493,79400.0
2008-04-23 12:10:00,18.76,18.77,18.69,18.71,37500.0,18.2396,18.2493,18.1715,18.191,37500.0
2008-04-23 12:15:00,18.73,18.75,18.7,18.71,106800.0,18.2104,18.2299,18.1813,18.191,106800.0
2008-04-23 12:20:00,18.72,18.72,18.67,18.68,18700.0,18.2007,18.2007,18.1521,18.1618,18700.0
2008-04-23 12:25:00,18.68,18.7,18.68,18.68,15600.0,18.1618,18.1813,18.1618,18.1618,15600.0
2008-04-23 12:30:00,18.69,18.75,18.69,18.7,25800.0,18.1715,18.2299,18.1715,18.1813,25800.0
2008-04-23 12:35:00,18.71,18.71,18.68,18.7,5300.0,18.191,18.191,18.1618,18.1813,5300.0
2008-04-23 12:40:00,18.7,18.7,18.68,18.68,4200.0,18.1813,18.1813,18.1618,18.1618,4200.0
2008-04-23 12:45:00,18.69,18.73,18.68,18.72,8600.0,18.1715,18.2104,18.1618,18.2007,8600.0
2008-04-23 12:50:00,18.72,18.74,18.71,18.71,1200.0,18.2007,18.2202,18.191,18.191,1200.0
2008-04-23 12:55:00,18.73,18.73,18.71,18.73,1800.0,18.2104,18.2104,18.191,18.2104,1800.0
2008-04-23 13:00:00,18.72,18.74,18.71,18.72,4800.0,18.2007,18.2202,18.191,18.2007,4800.0
2008-04-23 13:05:00,18.72,18.74,18.71,18.74,7200.0,18.2007,18.2202,18.191,18.2202,7200.0
2008-04-23 13:10:00,18.73,18.74,18.73,18.74,1000.0,18.2104,18.2202,18.2104,18.2202,1000.0
2008-04-23 13:15:00,18.73,18.74,18.73,18.74,3400.0,18.2104,18.2202,18.2104,18.2202,3400.0
2008-04-23 13:20:00,18.74,18.75,18.73,18.74,1300.0,18.2202,18.2299,18.2104,18.2202,1300.0
2008-04-23 13:25:00,18.75,18.75,18.74,18.75,300.0,18.2299,18.2299,18.2202,18.2299,300.0
2008-04-23 13:30:00,18.74,18.75,18.73,18.73,1500.0,18.2202,18.2299,18.2104,18.2104,1500.0
2008-04-23 13:35:00,18.73,18.73,18.7,18.7,2300.0,18.2104,18.2104,18.1813,18.1813,2300.0
2008-04-23 13:40:00,18.7,18.74,18.7,18.74,7300.0,18.1813,18.2202,18.1813,18.2202,7300.0
2008-04-23 13:45:00,18.74,18.74,18.74,18.74,100.0,18.2202,18.2202,18.2202,18.2202,100.0
2008-04-23 13:50:00,18.74,18.75,18.74,18.75,5700.0,18.2202,18.2299,18.2202,18.2299,5700.0
2008-04-23 13:55:00,18.74,18.74,18.73,18.74,1100.0,18.2202,18.2202,18.2104,18.2202,1100.0
2008-04-23 14:00:00,18.74,18.75,18.72,18.72,3000.0,18.2202,18.2299,18.2007,18.2007,3000.0
2008-04-23 14:05:00,18.72,18.73,18.72,18.72,2700.0,18.2007,18.2104,18.2007,18.2007,2700.0
2008-04-23 14:10:00,18.72,18.75,18.72,18.75,5600.0,18.2007,18.2299,18.2007,18.2299,5600.0
2008-04-23 14:15:00,18.75,18.75,18.74,18.75,3800.0,18.2299,18.2299,18.2202,18.2299,3800.0
2008-04-23 14:20:00,18.74,18.75,18.7,18.7,16100.0,18.2202,18.2299,18.1813,18.1813,16100.0
2008-04-23 14:25:00,18.71,18.74,18.71,18.73,3700.0,18.191,18.2202,18.191,18.2104,3700.0
2008-04-23 14:30:00,18.74,18.76,18.73,18.74,4400.0,18.2202,18.2396,18.2104,18.2202,4400.0
2008-04-23 14:35:00,18.75,18.75,18.72,18.72,7100.0,18.2299,18.2299,18.2007,18.2007,7100.0
2008-04-23 14:40:00,18.72,18.73,18.69,18.72,10800.0,18.2007,18.2104,18.1715,18.2007,10800.0
2008-04-23 14:45:00,18.71,18.72,18.71,18.71,1600.0,18.191,18.2007,18.191,18.191,1600.0
2008-04-23 14:50:00,18.72,18.73,18.7,18.73,14000.0,18.2007,18.2104,18.1813,18.2104,14000.0
2008-04-23 14:55:00,18.74,18.76,18.74,18.75,5600.0,18.2202,18.2396,18.2202,18.2299,5600.0
2008-04-23 15:00:00,18.75,18.77,18.75,18.75,1700.0,18.2299,18.2493,18.2299,18.2299,1700.0
2008-04-23 15:05:00,18.76,18.77,18.76,18.77,2300.0,18.2396,18.2493,18.2396,18.2493,2300.0
2008-04-23 15:10:00,18.78,18.79,18.68,18.7,36900.0,18.259,18.2688,18.1618,18.1813,36900.0
2008-04-23 15:15:00,18.71,18.77,18.7,18.76,8800.0,18.191,18.2493,18.1813,18.2396,8800.0
2008-04-23 15:20:00,18.77,18.77,18.75,18.75,8300.0,18.2493,18.2493,18.2299,18.2299,8300.0
2008-04-23 15:25:00,18.75,18.77,18.75,18.76,10700.0,18.2299,18.2493,18.2299,18.2396,10700.0
2008-04-23 15:30:00,18.76,18.78,18.75,18.76,223000.0,18.2396,18.259,18.2299,18.2396,223000.0
2008-04-23 15:35:00,18.75,18.78,18.75,18.77,204600.0,18.2299,18.259,18.2299,18.2493,204600.0
2008-04-23 15:40:00,18.78,18.78,18.71,18.73,372400.0,18.259,18.259,18.191,18.2104,372400.0
2008-04-23 15:45:00,18.74,18.83,18.73,18.82,43200.0,18.2202,18.3077,18.2104,18.2979,43200.0
2008-04-23 15:50:00,18.81,18.82,18.72,18.79,35100.0,18.2882,18.2979,18.2007,18.2688,35100.0
2008-04-23 15:55:00,18.79,18.87,18.78,18.87,13800.0,18.2688,18.3465,18.259,18.3465,13800.0
2008-04-24 09:30:00,18.81,18.95,18.81,18.95,5100.0,18.2882,18.4243,18.2882,18.4243,5100.0
2008-04-24 09:35:00,18.94,18.99,18.76,18.99,45500.0,18.4146,18.4632,18.2396,18.4632,45500.0
2008-04-24 09:40:00,18.94,19.03,18.86,19.0,21200.0,18.4146,18.5021,18.3368,18.4729,21200.0
2008-04-24 09:45:00,19.0,19.04,18.99,19.0,13100.0,18.4729,18.5118,18.4632,18.4729,13100.0
2008-04-24 09:50:00,19.0,19.01,18.97,19.0,10900.0,18.4729,18.4827,18.4438,18.4729,10900.0
2008-04-24 09:55:00,19.0,19.02,18.99,19.0,12600.0,18.4729,18.4924,18.4632,18.4729,12600.0
2008-04-24 10:00:00,18.99,19.0,18.97,18.97,15800.0,18.4632,18.4729,18.4438,18.4438,15800.0
2008-04-24 10:05:00,18.95,18.97,18.95,18.96,5300.0,18.4243,18.4438,18.4243,18.4341,5300.0
2008-04-24 10:10:00,18.95,18.95,18.87,18.88,9100.0,18.4243,18.4243,18.3465,18.3563,9100.0
2008-04-24 10:15:00,18.87,18.9,18.81,18.81,59300.0,18.3465,18.3757,18.2882,18.2882,59300.0
2008-04-24 10:20:00,18.82,18.86,18.81,18.85,38200.0,18.2979,18.3368,18.2882,18.3271,38200.0
2008-04-24 10:25:00,18.84,18.91,18.8,18.9,50100.0,18.3174,18.3854,18.2785,18.3757,50100.0
2008-04-24 10:30:00,18.9,18.9,18.8,18.8,39500.0,18.3757,18.3757,18.2785,18.2785,39500.0
2008-04-24 10:35:00,18.8,18.9,18.8,18.9,43600.0,18.2785,18.3757,18.2785,18.3757,43600.0
2008-04-24 10:40:00,18.9,18.91,18.87,18.87,15100.0,18.3757,18.3854,18.3465,18.3465,15100.0
2008-04-24 10:45:00,18.88,18.89,18.87,18.88,4200.0,18.3563,18.366,18.3465,18.3563,4200.0
2008-04-24 10:50:00,18.88,18.9,18.87,18.89,5800.0,18.3563,18.3757,18.3465,18.366,5800.0
2008-04-24 10:55:00,18.9,18.91,18.84,18.9,47800.0,18.3757,18.3854,18.3174,18.3757,47800.0
2008-04-24 11:00:00,18.9,18.91,18.87,18.88,61300.0,18.3757,18.3854,18.3465,18.3563,61300.0
2008-04-24 11:05:00,18.9,18.9,18.87,18.89,1800.0,18.3757,18.3757,18.3465,18.366,1800.0
2008-04-24 11:10:00,18.89,18.9,18.87,18.9,2900.0,18.366,18.3757,18.3465,18.3757,2900.0
2008-04-24 11:15:00,18.89,18.9,18.89,18.9,20700.0,18.366,18.3757,18.366,18.3757,20700.0
2008-04-24 11:20:00,18.89,18.9,18.89,18.9,7300.0,18.366,18.3757,18.366,18.3757,7300.0
2008-04-24 11:25:00,18.9,18.92,18.89,18.9,13000.0,18.3757,18.3952,18.366,18.3757,13000.0
2008-04-24 11:30:00,18.9,18.91,18.89,18.9,19200.0,18.3757,18.3854,18.366,18.3757,19200.0
2008-04-24 11:35:00,18.89,18.91,18.89,18.89,22700.0,18.366,18.3854,18.366,18.366,22700.0
2008-04-24 11:40:00,18.9,18.9,18.89,18.89,1800.0,18.3757,18.3757,18.366,18.366,1800.0
2008-04-24 11:45:00,18.9,18.9,18.89,18.89,8900.0,18.3757,18.3757,18.366,18.366,8900.0
2008-04-24 11:50:00,18.89,18.9,18.89,18.89,10900.0,18.366,18.3757,18.366,18.366,10900.0
2008-04-24 11:55:00,18.89,18.9,18.88,18.9,4100.0,18.366,18.3757,18.3563,18.3757,4100.0
2008-04-24 12:00:00,18.9,18.91,18.89,18.9,10000.0,18.3757,18.3854,18.366,18.3757,10000.0
2008-04-24 12:05:00,18.89,18.9,18.89,18.9,9100.0,18.366,18.3757,18.366,18.3757,9100.0
2008-04-24 12:10:00,18.9,18.91,18.87,18.9,16700.0,18.3757,18.3854,18.3465,18.3757,16700.0
2008-04-24 12:15:00,18.9,18.92,18.87,18.9,135200.0,18.3757,18.3952,18.3465,18.3757,135200.0
2008-04-24 12:20:00,18.9,18.9,18.89,18.9,15800.0,18.3757,18.3757,18.366,18.3757,15800.0
2008-04-24 12:25:00,18.9,19.0,18.89,18.99,11500.0,18.3757,18.4729,18.366,18.4632,11500.0
2008-04-24 12:30:00,18.97,18.99,18.97,18.98,2300.0,18.4438,18.4632,18.4438,18.4535,2300.0
2008-04-24 12:35:00,18.99,19.09,18.98,19.04,19800.0,18.4632,18.5604,18.4535,18.5118,19800.0
2008-04-24 12:40:00,19.03,19.07,19.01,19.04,9700.0,18.5021,18.541,18.4827,18.5118,9700.0
2008-04-24 12:45:00,19.05,19.08,18.96,18.96,2800.0,18.5216,18.5507,18.4341,18.4341,2800.0
2008-04-24 12:50:00,18.97,19.02,18.94,18.98,96100.0,18.4438,18.4924,18.4146,18.4535,96100.0
2008-04-24 12:55:00,18.98,19.0,18.98,19.0,17800.0,18.4535,18.4729,18.4535,18.4729,17800.0
2008-04-24 13:00:00,19.0,19.0,18.99,18.99,13300.0,18.4729,18.4729,18.4632,18.4632,13300.0
2008-04-24 13:05:00,19.0,19.0,18.99,19.0,10400.0,18.4729,18.4729,18.4632,18.4729,10400.0
2008-04-24 13:10:00,19.0,19.0,18.99,18.99,7700.0,18.4729,18.4729,18.4632,18.4632,7700.0
2008-04-24 13:15:00,19.0,19.0,18.99,19.0,11400.0,18.4729,18.4729,18.4632,18.4729,11400.0
2008-04-24 13:20:00,19.0,19.0,18.99,19.0,6200.0,18.4729,18.4729,18.4632,18.4729,6200.0
2008-04-24 13:25:00,19.0,19.0,18.99,19.0,15800.0,18.4729,18.4729,18.4632,18.4729,15800.0
2008-04-24 13:30:00,19.0,19.02,19.0,19.02,18600.0,18.4729,18.4924,18.4729,18.4924,18600.0
2008-04-24 13:35:00,19.02,19.02,18.99,18.99,28200.0,18.4924,18.4924,18.4632,18.4632,28200.0
2008-04-24 13:40:00,19.0,19.01,18.98,18.99,20700.0,18.4729,18.4827,18.4535,18.4632,20700.0
2008-04-24 13:45:00,18.99,19.0,18.99,19.0,6100.0,18.4632,18.4729,18.4632,18.4729,6100.0
2008-04-24 13:50:00,18.99,19.0,18.98,18.99,14800.0,18.4632,18.4729,18.4535,18.4632,14800.0
2008-04-24 13:55:00,18.99,19.02,18.99,19.02,29800.0,18.4632,18.4924,18.4632,18.4924,29800.0
2008-04-24 14:00:00,19.01,19.05,19.01,19.05,6000.0,18.4827,18.5216,18.4827,18.5216,6000.0
2008-04-24 14:05:00,19.04,19.19,19.04,19.19,13600.0,18.5118,18.6577,18.5118,18.6577,13600.0
2008-04-24 14:10:00,19.18,19.21,19.16,19.21,7900.0,18.6479,18.6771,18.6285,18.6771,7900.0
2008-04-24 14:15:00,19.21,19.26,19.21,19.23,16200.0,18.6771,18.7257,18.6771,18.6966,16200.0
2008-04-24 14:20:00,19.23,19.27,19.23,19.26,19000.0,18.6966,18.7355,18.6966,18.7257,19000.0
2008-04-24 14:25:00,19.25,19.25,19.22,19.24,7100.0,18.716,18.716,18.6868,18.7063,7100.0
2008-04-24 14:30:00,19.23,19.24,19.23,19.24,5100.0,18.6966,18.7063,18.6966,18.7063,5100.0
2008-04-24 14:35:00,19.23,19.25,19.22,19.23,12000.0,18.6966,18.716,18.6868,18.6966,12000.0
2008-04-24 14:40:00,19.24,19.25,19.23,19.24,6700.0,18.7063,18.716,18.6966,18.7063,6700.0
2008-04-24 14:45:00,19.25,19.26,19.21,19.21,28300.0,18.716,18.7257,18.6771,18.6771,28300.0
2008-04-24 14:50:00,19.2,19.21,19.14,19.14,18200.0,18.6674,18.6771,18.6091,18.6091,18200.0
2008-04-24 14:55:00,19.14,19.15,19.11,19.11,3500.0,18.6091,18.6188,18.5799,18.5799,3500.0
2008-04-24 15:00:00,19.11,19.13,19.05,19.09,14600.0,18.5799,18.5993,18.5216,18.5604,14600.0
2008-04-24 15:05:00,19.1,19.14,19.09,19.12,12600.0,18.5702,18.6091,18.5604,18.5896,12600.0
2008-04-24 15:10:00,19.11,19.11,19.02,19.02,9800.0,18.5799,18.5799,18.4924,18.4924,9800.0
2008-04-24 15:15:00,19.02,19.04,19.0,19.03,11000.0,18.4924,18.5118,18.4729,18.5021,11000.0
2008-04-24 15:20:00,19.03,19.04,19.02,19.03,7500.0,18.5021,18.5118,18.4924,18.5021,7500.0
2008-04-24 15:25:00,19.02,19.05,19.02,19.04,7300.0,18.4924,18.5216,18.4924,18.5118,7300.0
2008-04-24 15:30:00,19.05,19.05,19.03,19.03,6800.0,18.5216,18.5216,18.5021,18.5021,6800.0
2008-04-24 15:35:00,19.04,19.04,18.96,18.98,59300.0,18.5118,18.5118,18.4341,18.4535,59300.0
2008-04-24 15:40:00,18.97,19.0,18.91,18.91,12100.0,18.4438,18.4729,18.3854,18.3854,12100.0
2008-04-24 15:45:00,18.91,18.97,18.88,18.9,31600.0,18.3854,18.4438,18.3563,18.3757,31600.0
2008-04-24 15:50:00,18.9,18.98,18.89,18.96,31300.0,18.3757,18.4535,18.366,18.4341,31300.0
2008-04-24 15:55:00,18.96,18.99,18.96,18.96,16400.0,18.4341,18.4632,18.4341,18.4341,16400.0
2008-04-25 09:30:00,19.08,19.08,18.92,18.92,3300.0,18.5507,18.5507,18.3952,18.3952,3300.0
2008-04-25 09:35:00,18.94,19.21,18.9,19.21,14700.0,18.4146,18.6771,18.3757,18.6771,14700.0
2008-04-25 09:40:00,19.19,19.32,19.19,19.29,5000.0,18.6577,18.7841,18.6577,18.7549,5000.0
2008-04-25 09:45:00,19.29,19.29,19.12,19.12,5400.0,18.7549,18.7549,18.5896,18.5896,5400.0
2008-04-25 09:50:00,19.13,19.15,19.03,19.03,22100.0,18.5993,18.6188,18.5021,18.5021,22100.0
2008-04-25 09:55:00,19.01,19.02,18.98,19.0,15200.0,18.4827,18.4924,18.4535,18.4729,15200.0
2008-04-25 10:00:00,19.0,19.0,18.99,18.99,16000.0,18.4729,18.4729,18.4632,18.4632,16000.0
2008-04-25 10:05:00,18.99,19.01,18.97,18.97,12300.0,18.4632,18.4827,18.4438,18.4438,12300.0
2008-04-25 10:10:00,18.97,18.98,18.97,18.97,1300.0,18.4438,18.4535,18.4438,18.4438,1300.0
2008-04-25 10:15:00,18.99,19.0,18.97,18.98,19000.0,18.4632,18.4729,18.4438,18.4535,19000.0
2008-04-25 10:20:00,18.98,19.0,18.97,19.0,1800.0,18.4535,18.4729,18.4438,18.4729,1800.0
2008-04-25 10:25:00,19.0,19.0,19.0,19.0,700.0,18.4729,18.4729,18.4729,18.4729,700.0
2008-04-25 10:30:00,18.99,19.0,18.98,18.99,12000.0,18.4632,18.4729,18.4535,18.4632,12000.0
2008-04-25 10:35:00,19.0,19.0,18.95,18.97,13300.0,18.4729,18.4729,18.4243,18.4438,13300.0
2008-04-25 10:40:00,18.96,19.0,18.96,19.0,3000.0,18.4341,18.4729,18.4341,18.4729,3000.0
2008-04-25 10:45:00,19.0,19.0,18.97,18.97,7700.0,18.4729,18.4729,18.4438,18.4438,7700.0
2008-04-25 10:50:00,18.97,18.98,18.96,18.98,2300.0,18.4438,18.4535,18.4341,18.4535,2300.0
2008-04-25 10:55:00,18.97,19.0,18.97,18.98,1600.0,18.4438,18.4729,18.4438,18.4535,1600.0
2008-04-25 11:00:00,18.98,18.99,18.97,18.98,7600.0,18.4535,18.4632,18.4438,18.4535,7600.0
2008-04-25 11:05:00,18.98,18.99,18.96,18.96,3100.0,18.4535,18.4632,18.4341,18.4341,3100.0
2008-04-25 11:10:00,18.97,18.97,18.95,18.95,3900.0,18.4438,18.4438,18.4243,18.4243,3900.0
2008-04-25 11:15:00,18.95,18.96,18.95,18.96,3200.0,18.4243,18.4341,18.4243,18.4341,3200.0
2008-04-25 11:20:00,18.94,18.95,18.87,18.87,14200.0,18.4146,18.4243,18.3465,18.3465,14200.0
2008-04-25 11:25:00,18.88,18.89,18.87,18.89,10800.0,18.3563,18.366,18.3465,18.366,10800.0
2008-04-25 11:30:00,18.89,18.9,18.85,18.85,15200.0,18.366,18.3757,18.3271,18.3271,15200.0
2008-04-25 11:35:00,18.86,18.86,18.84,18.84,7800.0,18.3368,18.3368,18.3174,18.3174,7800.0
2008-04-25 11:40:00,18.84,18.9,18.84,18.89,5500.0,18.3174,18.3757,18.3174,18.366,5500.0
2008-04-25 11:45:00,18.88,18.89,18.87,18.88,6400.0,18.3563,18.366,18.3465,18.3563,6400.0
2008-04-25 11:50:00,18.88,18.89,18.87,18.88,3000.0,18.3563,18.366,18.3465,18.3563,3000.0
2008-04-25 11:55:00,18.89,18.95,18.87,18.93,35300.0,18.366,18.4243,18.3465,18.4049,35300.0
2008-04-25 12:00:00,18.94,18.96,18.91,18.96,6700.0,18.4146,18.4341,18.3854,18.4341,6700.0
2008-04-25 12:05:00,18.96,18.96,18.94,18.96,6300.0,18.4341,18.4341,18.4146,18.4341,6300.0
2008-04-25 12:10:00,18.96,18.98,18.95,18.96,12000.0,18.4341,18.4535,18.4243,18.4341,12000.0
2008-04-25 12:15:00,18.98,18.98,18.96,18.97,6800.0,18.4535,18.4535,18.4341,18.4438,6800.0
2008-04-25 12:20:00,18.97,18.97,18.95,18.95,9700.0,18.4438,18.4438,18.4243,18.4243,9700.0
2008-04-25 12:25:00,18.96,18.98,18.93,18.97,14700.0,18.4341,18.4535,18.4049,18.4438,14700.0
2008-04-25 12:30:00,18.97,18.98,18.97,18.98,2700.0,18.4438,18.4535,18.4438,18.4535,2700.0
2008-04-25 12:35:00,18.98,19.0,18.98,19.0,10600.0,18.4535,18.4729,18.4535,18.4729,10600.0
2008-04-25 12:40:00,19.0,19.01,18.98,19.0,2800.0,18.4729,18.4827,18.4535,18.4729,2800.0
2008-04-25 12:45:00,18.99,19.0,18.95,18.95,8300.0,18.4632,18.4729,18.4243,18.4243,8300.0
2008-04-25 12:50:00,18.96,18.97,18.95,18.95,8900.0,18.4341,18.4438,18.4243,18.4243,8900.0
2008-04-25 12:55:00,18.96,18.97,18.92,18.96,24500.0,18.4341,18.4438,18.3952,18.4341,24500.0
2008-04-25 13:00:00,18.96,18.97,18.95,18.96,3400.0,18.4341,18.4438,18.4243,18.4341,3400.0
2008-04-25 13:05:00,18.96,18.97,18.95,18.96,20100.0,18.4341,18.4438,18.4243,18.4341,20100.0
2008-04-25 13:10:00,18.95,18.96,18.93,18.95,11200.0,18.4243,18.4341,18.4049,18.4243,11200.0
2008-04-25 13:15:00,18.97,18.97,18.95,18.95,5200.0,18.4438,18.4438,18.4243,18.4243,5200.0
2008-04-25 13:20:00,18.95,18.96,18.95,18.96,43600.0,18.4243,18.4341,18.4243,18.4341,43600.0
2008-04-25 13:25:00,18.96,19.0,18.95,18.98,172900.0,18.4341,18.4729,18.4243,18.4535,172900.0
2008-04-25 13:30:00,18.97,19.0,18.93,18.95,83200.0,18.4438,18.4729,18.4049,18.4243,83200.0
2008-04-25 13:35:00,18.96,18.96,18.95,18.95,7800.0,18.4341,18.4341,18.4243,18.4243,7800.0
2008-04-25 13:40:00,18.95,18.96,18.95,18.95,13600.0,18.4243,18.4341,18.4243,18.4243,13600.0
2008-04-25 13:45:00,18.95,18.98,18.91,18.97,20100.0,18.4243,18.4535,18.3854,18.4438,20100.0
2008-04-25 13:50:00,18.97,18.97,18.95,18.97,6600.0,18.4438,18.4438,18.4243,18.4438,6600.0
2008-04-25 13:55:00,18.96,18.97,18.95,18.97,13300.0,18.4341,18.4438,18.4243,18.4438,13300.0
2008-04-25 14:00:00,18.97,19.0,18.96,19.0,5500.0,18.4438,18.4729,18.4341,18.4729,5500.0
2008-04-25 14:05:00,19.0,19.0,18.96,18.97,10900.0,18.4729,18.4729,18.4341,18.4438,10900.0
2008-04-25 14:10:00,18.97,19.0,18.97,18.98,5600.0,18.4438,18.4729,18.4438,18.4535,5600.0
2008-04-25 14:15:00,18.97,19.0,18.95,18.99,16600.0,18.4438,18.4729,18.4243,18.4632,16600.0
2008-04-25 14:20:00,18.99,18.99,18.98,18.98,2700.0,18.4632,18.4632,18.4535,18.4535,2700.0
2008-04-25 14:25:00,18.97,18.98,18.95,18.96,10600.0,18.4438,18.4535,18.4243,18.4341,10600.0
2008-04-25 14:30:00,18.95,18.96,18.95,18.95,3800.0,18.4243,18.4341,18.4243,18.4243,3800.0
2008-04-25 14:35:00,18.96,18.97,18.95,18.96,21500.0,18.4341,18.4438,18.4243,18.4341,21500.0
2008-04-25 14:40:00,18.95,18.98,18.95,18.97,10900.0,18.4243,18.4535,18.4243,18.4438,10900.0
2008-04-25 14:45:00,18.96,18.97,18.95,18.95,6600.0,18.4341,18.4438,18.4243,18.4243,6600.0
2008-04-25 14:50:00,18.95,18.98,18.94,18.98,29900.0,18.4243,18.4535,18.4146,18.4535,29900.0
2008-04-25 14:55:00,18.98,18.99,18.98,18.98,5900.0,18.4535,18.4632,18.4535,18.4535,5900.0
2008-04-25 15:00:00,18.98,19.0,18.98,18.99,21700.0,18.4535,18.4729,18.4535,18.4632,21700.0
2008-04-25 15:05:00,18.99,19.05,18.98,19.04,10700.0,18.4632,18.5216,18.4535,18.5118,10700.0
2008-04-25 15:10:00,19.06,19.07,19.02,19.03,11800.0,18.5313,18.541,18.4924,18.5021,11800.0
2008-04-25 15:15:00,19.03,19.04,18.99,19.0,23000.0,18.5021,18.5118,18.4632,18.4729,23000.0
2008-04-25 15:20:00,18.99,19.04,18.99,19.01,19100.0,18.4632,18.5118,18.4632,18.4827,19100.0
2008-04-25 15:25:00,19.01,19.02,18.99,18.99,27600.0,18.4827,18.4924,18.4632,18.4632,27600.0
2008-04-25 15:30:00,18.99,19.04,18.99,19.02,24000.0,18.4632,18.5118,18.4632,18.4924,24000.0
2008-04-25 15:35:00,19.02,19.02,18.96,18.97,33200.0,18.4924,18.4924,18.4341,18.4438,33200.0
2008-04-25 15:40:00,18.97,19.08,18.96,19.08,32300.0,18.4438,18.5507,18.4341,18.5507,32300.0
2008-04-25 15:45:00,19.06,19.07,18.99,19.03,45100.0,18.5313,18.541,18.4632,18.5021,45100.0
2008-04-25 15:50:00,19.03,19.06,19.01,19.01,17000.0,18.5021,18.5313,18.4827,18.4827,17000.0
2008-04-25 15:55:00,19.02,19.08,18.98,19.0,249400.0,18.4924,18.5507,18.4535,18.4729,249400.0
2008-04-28 09:30:00,19.01,19.12,19.01,19.12,6300.0,18.4827,18.5896,18.4827,18.5896,6300.0
2008-04-28 09:35:00,19.04,19.11,19.01,19.05,10200.0,18.5118,18.5799,18.4827,18.5216,10200.0
2008-04-28 09:40:00,19.02,19.1,19.01,19.07,13500.0,18.4924,18.5702,18.4827,18.541,13500.0
2008-04-28 09:45:00,19.08,19.14,19.06,19.12,33600.0,18.5507,18.6091,18.5313,18.5896,33600.0
2008-04-28 09:50:00,19.12,19.18,19.07,19.07,6500.0,18.5896,18.6479,18.541,18.541,6500.0
2008-04-28 09:55:00,19.05,19.07,19.05,19.07,3400.0,18.5216,18.541,18.5216,18.541,3400.0
2008-04-28 10:00:00,19.07,19.1,19.07,19.1,7000.0,18.541,18.5702,18.541,18.5702,7000.0
2008-04-28 10:05:00,19.1,19.1,19.07,19.07,4200.0,18.5702,18.5702,18.541,18.541,4200.0
2008-04-28 10:10:00,19.08,19.14,19.08,19.14,4900.0,18.5507,18.6091,18.5507,18.6091,4900.0
2008-04-28 10:15:00,19.14,19.15,19.12,19.15,10600.0,18.6091,18.6188,18.5896,18.6188,10600.0
2008-04-28 10:20:00,19.16,19.16,19.12,19.14,6200.0,18.6285,18.6285,18.5896,18.6091,6200.0
2008-04-28 10:25:00,19.14,19.15,19.11,19.11,5900.0,18.6091,18.6188,18.5799,18.5799,5900.0
2008-04-28 10:30:00,19.11,19.15,19.08,19.15,5600.0,18.5799,18.6188,18.5507,18.6188,5600.0
2008-04-28 10:35:00,19.15,19.15,19.12,19.12,4000.0,18.6188,18.6188,18.5896,18.5896,4000.0
2008-04-28 10:40:00,19.14,19.14,19.11,19.11,3000.0,18.6091,18.6091,18.5799,18.5799,3000.0
2008-04-28 10:45:00,19.12,19.12,19.1,19.11,3900.0,18.5896,18.5896,18.5702,18.5799,3900.0
2008-04-28 10:50:00,19.11,19.11,19.06,19.08,5100.0,18.5799,18.5799,18.5313,18.5507,5100.0
2008-04-28 10:55:00,19.07,19.09,19.06,19.08,2200.0,18.541,18.5604,18.5313,18.5507,2200.0
2008-04-28 11:00:00,19.07,19.1,19.07,19.08,4100.0,18.541,18.5702,18.541,18.5507,4100.0
2008-04-28 11:05:00,19.08,19.09,19.07,19.07,3800.0,18.5507,18.5604,18.541,18.541,3800.0
2008-04-28 11:10:00,19.06,19.07,19.05,19.06,7800.0,18.5313,18.541,18.5216,18.5313,7800.0
2008-04-28 11:15:00,19.07,19.08,19.06,19.07,11500.0,18.541,18.5507,18.5313,18.541,11500.0
2008-04-28 11:20:00,19.07,19.1,19.07,19.09,2600.0,18.541,18.5702,18.541,18.5604,2600.0
2008-04-28 11:25:00,19.1,19.17,19.08,19.15,12900.0,18.5702,18.6382,18.5507,18.6188,12900.0
2008-04-28 11:30:00,19.15,19.22,19.15,19.22,4800.0,18.6188,18.6868,18.6188,18.6868,4800.0
2008-04-28 11:35:00,19.22,19.25,19.22,19.25,4300.0,18.6868,18.716,18.6868,18.716,4300.0
2008-04-28 11:40:00,19.26,19.26,19.15,19.17,20700.0,18.7257,18.7257,18.6188,18.6382,20700.0
2008-04-28 11:45:00,19.18,19.18,19.16,19.17,11400.0,18.6479,18.6479,18.6285,18.6382,11400.0
2008-04-28 11:50:00,19.17,19.17,19.07,19.11,29700.0,18.6382,18.6382,18.541,18.5799,29700.0
2008-04-28 11:55:00,19.11,19.11,19.1,19.11,2200.0,18.5799,18.5799,18.5702,18.5799,2200.0
2008-04-28 12:00:00,19.1,19.11,19.1,19.11,6100.0,18.5702,18.5799,18.5702,18.5799,6100.0
2008-04-28 12:05:00,19.11,19.14,19.1,19.13,13000.0,18.5799,18.6091,18.5702,18.5993,13000.0
2008-04-28 12:10:00,19.14,19.16,19.13,19.16,12600.0,18.6091,18.6285,18.5993,18.6285,12600.0
2008-04-28 12:15:00,19.16,19.16,19.15,19.15,4600.0,18.6285,18.6285,18.6188,18.6188,4600.0
2008-04-28 12:20:00,19.15,19.16,19.08,19.12,32700.0,18.6188,18.6285,18.5507,18.5896,32700.0
2008-04-28 12:25:00,19.12,19.14,19.11,19.14,4300.0,18.5896,18.6091,18.5799,18.6091,4300.0
2008-04-28 12:30:00,19.15,19.17,19.14,19.16,6700.0,18.6188,18.6382,18.6091,18.6285,6700.0
2008-04-28 12:35:00,19.16,19.16,19.14,19.14,5800.0,18.6285,18.6285,18.6091,18.6091,5800.0
2008-04-28 12:40:00,19.14,19.14,19.12,19.13,2500.0,18.6091,18.6091,18.5896,18.5993,2500.0
2008-04-28 12:45:00,19.13,19.13,19.11,19.12,15500.0,18.5993,18.5993,18.5799,18.5896,15500.0
2008-04-28 12:50:00,19.12,19.12,19.11,19.12,19000.0,18.5896,18.5896,18.5799,18.5896,19000.0
2008-04-28 12:55:00,19.13,19.13,19.12,19.13,2200.0,18.5993,18.5993,18.5896,18.5993,2200.0
2008-04-28 13:00:00,19.12,19.13,19.12,19.13,2600.0,18.5896,18.5993,18.5896,18.5993,2600.0
2008-04-28 13:05:00,19.13,19.15,19.12,19.13,10300.0,18.5993,18.6188,18.5896,18.5993,10300.0
2008-04-28 13:10:00,19.14,19.14,19.12,19.13,14900.0,18.6091,18.6091,18.5896,18.5993,14900.0
2008-04-28 13:15:00,19.12,19.12,19.08,19.1,16500.0,18.5896,18.5896,18.5507,18.5702,16500.0
2008-04-28 13:20:00,19.09,19.09,19.08,19.08,5800.0,18.5604,18.5604,18.5507,18.5507,5800.0
2008-04-28 13:25:00,19.09,19.09,19.05,19.05,5300.0,18.5604,18.5604,18.5216,18.5216,5300.0
2008-04-28 13:30:00,19.06,19.09,19.06,19.09,6100.0,18.5313,18.5604,18.5313,18.5604,6100.0
2008-04-28 13:35:00,19.09,19.09,19.07,19.07,5000.0,18.5604,18.5604,18.541,18.541,5000.0
2008-04-28 13:40:00,19.07,19.08,19.06,19.07,6100.0,18.541,18.5507,18.5313,18.541,6100.0
2008-04-28 13:45:00,19.07,19.07,19.06,19.07,5300.0,18.541,18.541,18.5313,18.541,5300.0
2008-04-28 13:50:00,19.06,19.1,19.06,19.09,14300.0,18.5313,18.5702,18.5313,18.5604,14300.0
2008-04-28 13:55:00,19.09,19.1,19.07,19.08,9000.0,18.5604,18.5702,18.541,18.5507,9000.0
2008-04-28 14:00:00,19.08,19.09,19.07,19.09,23200.0,18.5507,18.5604,18.541,18.5604,23200.0
2008-04-28 14:05:00,19.09,19.1,19.07,19.08,30500.0,18.5604,18.5702,18.541,18.5507,30500.0
2008-04-28 14:10:00,19.08,19.1,19.07,19.1,59200.0,18.5507,18.5702,18.541,18.5702,59200.0
2008-04-28 14:15:00,19.09,19.12,19.09,19.11,11000.0,18.5604,18.5896,18.5604,18.5799,11000.0
2008-04-28 14:20:00,19.11,19.12,19.09,19.12,17900.0,18.5799,18.5896,18.5604,18.5896,17900.0
2008-04-28 14:25:00,19.12,19.12,19.06,19.09,28200.0,18.5896,18.5896,18.5313,18.5604,28200.0
2008-04-28 14:30:00,19.09,19.1,19.08,19.1,16500.0,18.5604,18.5702,18.5507,18.5702,16500.0
2008-04-28 14:35:00,19.1,19.11,19.08,19.1,25900.0,18.5702,18.5799,18.5507,18.5702,25900.0
2008-04-28 14:40:00,19.1,19.11,19.1,19.11,22300.0,18.5702,18.5799,18.5702,18.5799,22300.0
2008-04-28 14:45:00,19.1,19.11,19.1,19.1,10000.0,18.5702,18.5799,18.5702,18.5702,10000.0
2008-04-28 14:50:00,19.1,19.1,19.09,19.1,34800.0,18.5702,18.5702,18.5604,18.5702,34800.0
2008-04-28 14:55:00,19.09,19.1,19.09,19.09,5000.0,18.5604,18.5702,18.5604,18.5604,5000.0
2008-04-28 15:00:00,19.1,19.1,19.05,19.09,31100.0,18.5702,18.5702,18.5216,18.5604,31100.0
2008-04-28 15:05:00,19.1,19.1,19.07,19.07,19700.0,18.5702,18.5702,18.541,18.541,19700.0
2008-04-28 15:10:00,19.06,19.06,19.03,19.04,11400.0,18.5313,18.5313,18.5021,18.5118,11400.0
2008-04-28 15:15:00,19.04,19.05,19.02,19.02,17500.0,18.5118,18.5216,18.4924,18.4924,17500.0
2008-04-28 15:20:00,19.03,19.03,19.0,19.02,23300.0,18.5021,18.5021,18.4729,18.4924,23300.0
2008-04-28 15:25:00,19.02,19.03,18.99,19.01,21800.0,18.4924,18.5021,18.4632,18.4827,21800.0
2008-04-28 15:30:00,19.02,19.02,19.01,19.01,16500.0,18.4924,18.4924,18.4827,18.4827,16500.0
2008-04-28 15:35:00,19.02,19.03,19.01,19.02,21300.0,18.4924,18.5021,18.4827,18.4924,21300.0
2008-04-28 15:40:00,19.01,19.02,18.99,19.0,180300.0,18.4827,18.4924,18.4632,18.4729,180300.0
2008-04-28 15:45:00,18.99,19.02,18.96,19.01,46700.0,18.4632,18.4924,18.4341,18.4827,46700.0
2008-04-28 15:50:00,19.01,19.02,18.99,19.02,59500.0,18.4827,18.4924,18.4632,18.4924,59500.0
2008-04-28 15:55:00,19.01,19.05,19.01,19.04,50000.0,18.4827,18.5216,18.4827,18.5118,50000.0
2008-04-29 09:30:00,18.95,19.09,18.95,19.09,5700.0,18.4243,18.5604,18.4243,18.5604,5700.0
2008-04-29 09:35:00,19.05,19.1,19.04,19.1,1000.0,18.5216,18.5702,18.5118,18.5702,1000.0
2008-04-29 09:40:00,19.06,19.09,19.01,19.02,8500.0,18.5313,18.5604,18.4827,18.4924,8500.0
2008-04-29 09:45:00,19.02,19.13,19.02,19.13,10900.0,18.4924,18.5993,18.4924,18.5993,10900.0
2008-04-29 09:50:00,19.11,19.11,19.03,19.07,4800.0,18.5799,18.5799,18.5021,18.541,4800.0
2008-04-29 09:55:00,19.08,19.13,19.06,19.11,30500.0,18.5507,18.5993,18.5313,18.5799,30500.0
2008-04-29 10:00:00,19.1,19.11,19.09,19.09,5000.0,18.5702,18.5799,18.5604,18.5604,5000.0
2008-04-29 10:05:00,19.06,19.09,19.04,19.08,3100.0,18.5313,18.5604,18.5118,18.5507,3100.0
2008-04-29 10:10:00,19.07,19.08,19.06,19.08,1800.0,18.541,18.5507,18.5313,18.5507,1800.0
2008-04-29 10:15:00,19.09,19.1,19.07,19.1,1800.0,18.5604,18.5702,18.541,18.5702,1800.0
2008-04-29 10:20:00,19.09,19.09,19.07,19.07,4000.0,18.5604,18.5604,18.541,18.541,4000.0
2008-04-29 10:25:00,19.07,19.09,19.06,19.08,3600.0,18.541,18.5604,18.5313,18.5507,3600.0
2008-04-29 10:30:00,19.07,19.08,19.01,19.02,2900.0,18.541,18.5507,18.4827,18.4924,2900.0
2008-04-29 10:35:00,19.01,19.02,19.0,19.0,4800.0,18.4827,18.4924,18.4729,18.4729,4800.0
2008-04-29 10:40:00,19.0,19.01,18.99,18.99,16800.0,18.4729,18.4827,18.4632,18.4632,16800.0
2008-04-29 10:45:00,18.99,19.0,18.94,18.94,4400.0,18.4632,18.4729,18.4146,18.4146,4400.0
2008-04-29 10:50:00,18.94,19.03,18.94,19.02,7200.0,18.4146,18.5021,18.4146,18.4924,7200.0
2008-04-29 10:55:00,19.01,19.03,19.01,19.01,2800.0,18.4827,18.5021,18.4827,18.4827,2800.0
2008-04-29 11:00:00,19.01,19.01,18.91,18.91,6700.0,18.4827,18.4827,18.3854,18.3854,6700.0
2008-04-29 11:05:00,18.91,19.03,18.78,19.03,44100.0,18.3854,18.5021,18.259,18.5021,44100.0
2008-04-29 11:10:00,19.02,19.05,18.97,18.97,5000.0,18.4924,18.5216,18.4438,18.4438,5000.0
2008-04-29 11:15:00,18.97,19.01,18.95,18.99,5000.0,18.4438,18.4827,18.4243,18.4632,5000.0
2008-04-29 11:20:00,18.99,19.0,18.99,18.99,3300.0,18.4632,18.4729,18.4632,18.4632,3300.0
2008-04-29 11:25:00,18.99,19.01,18.99,18.99,19700.0,18.4632,18.4827,18.4632,18.4632,19700.0
2008-04-29 11:30:00,18.99,19.0,18.99,19.0,600.0,18.4632,18.4729,18.4632,18.4729,600.0
2008-04-29 11:35:00,19.0,19.0,18.99,19.0,2500.0,18.4729,18.4729,18.4632,18.4729,2500.0
2008-04-29 11:40:00,19.0,19.01,18.98,19.01,11400.0,18.4729,18.4827,18.4535,18.4827,11400.0
2008-04-29 11:45:00,19.01,19.01,18.95,18.95,4900.0,18.4827,18.4827,18.4243,18.4243,4900.0
2008-04-29 11:50:00,18.95,19.03,18.95,19.0,25900.0,18.4243,18.5021,18.4243,18.4729,25900.0
2008-04-29 11:55:00,19.0,19.03,18.99,19.01,4400.0,18.4729,18.5021,18.4632,18.4827,4400.0
2008-04-29 12:00:00,19.01,19.04,18.99,19.02,8600.0,18.4827,18.5118,18.4632,18.4924,8600.0
2008-04-29 12:05:00,19.01,19.04,19.01,19.04,2200.0,18.4827,18.5118,18.4827,18.5118,2200.0
2008-04-29 12:10:00,19.01,19.03,19.01,19.01,1100.0,18.4827,18.5021,18.4827,18.4827,1100.0
2008-04-29 12:15:00,19.01,19.03,18.99,19.03,4800.0,18.4827,18.5021,18.4632,18.5021,4800.0
2008-04-29 12:20:00,19.02,19.04,19.01,19.02,8900.0,18.4924,18.5118,18.4827,18.4924,8900.0
2008-04-29 12:25:00,19.02,19.03,19.01,19.01,3900.0,18.4924,18.5021,18.4827,18.4827,3900.0
2008-04-29 12:30:00,19.01,19.02,19.0,19.01,19400.0,18.4827,18.4924,18.4729,18.4827,19400.0
2008-04-29 12:35:00,19.01,19.02,19.01,19.02,1200.0,18.4827,18.4924,18.4827,18.4924,1200.0
2008-04-29 12:40:00,19.01,19.04,19.01,19.02,10700.0,18.4827,18.5118,18.4827,18.4924,10700.0
2008-04-29 12:45:00,19.02,19.03,19.02,19.03,1000.0,18.4924,18.5021,18.4924,18.5021,1000.0
2008-04-29 12:50:00,19.02,19.03,19.02,19.03,2100.0,18.4924,18.5021,18.4924,18.5021,2100.0
2008-04-29 12:55:00,19.02,19.03,19.0,19.0,3300.0,18.4924,18.5021,18.4729,18.4729,3300.0
2008-04-29 13:00:00,19.0,19.05,19.0,19.04,8600.0,18.4729,18.5216,18.4729,18.5118,8600.0
2008-04-29 13:05:00,19.04,19.05,19.04,19.05,2000.0,18.5118,18.5216,18.5118,18.5216,2000.0
2008-04-29 13:10:00,19.04,19.1,19.04,19.08,5000.0,18.5118,18.5702,18.5118,18.5507,5000.0
2008-04-29 13:15:00,19.08,19.09,19.06,19.06,3000.0,18.5507,18.5604,18.5313,18.5313,3000.0
2008-04-29 13:20:00,19.06,19.1,19.06,19.1,7800.0,18.5313,18.5702,18.5313,18.5702,7800.0
2008-04-29 13:25:00,19.08,19.1,19.08,19.09,800.0,18.5507,18.5702,18.5507,18.5604,800.0
2008-04-29 13:30:00,19.09,19.13,19.09,19.13,18800.0,18.5604,18.5993,18.5604,18.5993,18800.0
2008-04-29 13:35:00,19.13,19.13,19.09,19.1,12700.0,18.5993,18.5993,18.5604,18.5702,12700.0
2008-04-29 13:40:00,19.09,19.1,19.09,19.1,1600.0,18.5604,18.5702,18.5604,18.5702,1600.0
2008-04-29 13:45:00,19.09,19.1,19.09,19.1,1300.0,18.5604,18.5702,18.5604,18.5702,1300.0
2008-04-29 13:50:00,19.09,19.1,19.09,19.1,6000.0,18.5604,18.5702,18.5604,18.5702,6000.0
2008-04-29 13:55:00,19.09,19.09,19.05,19.06,9800.0,18.5604,18.5604,18.5216,18.5313,9800.0
2008-04-29 14:00:00,19.05,19.06,19.0,19.01,139200.0,18.5216,18.5313,18.4729,18.4827,139200.0
2008-04-29 14:05:00,19.01,19.02,19.01,19.02,108800.0,18.4827,18.4924,18.4827,18.4924,108800.0
2008-04-29 14:10:00,19.01,19.05,19.01,19.03,21800.0,18.4827,18.5216,18.4827,18.5021,21800.0
2008-04-29 14:15:00,19.02,19.04,19.02,19.03,7100.0,18.4924,18.5118,18.4924,18.5021,7100.0
2008-04-29 14:20:00,19.01,19.03,19.01,19.01,9500.0,18.4827,18.5021,18.4827,18.4827,9500.0
2008-04-29 14:25:00,19.01,19.05,19.01,19.04,9200.0,18.4827,18.5216,18.4827,18.5118,9200.0
2008-04-29 14:30:00,19.03,19.05,18.98,19.0,23000.0,18.5021,18.5216,18.4535,18.4729,23000.0
2008-04-29 14:35:00,19.0,19.01,19.0,19.0,9900.0,18.4729,18.4827,18.4729,18.4729,9900.0
2008-04-29 14:40:00,19.0,19.05,19.0,19.04,9200.0,18.4729,18.5216,18.4729,18.5118,9200.0
2008-04-29 14:45:00,19.03,19.12,19.03,19.1,29100.0,18.5021,18.5896,18.5021,18.5702,29100.0
2008-04-29 14:50:00,19.11,19.11,19.09,19.11,9300.0,18.5799,18.5799,18.5604,18.5799,9300.0
2008-04-29 14:55:00,19.11,19.13,19.08,19.08,8100.0,18.5799,18.5993,18.5507,18.5507,8100.0
2008-04-29 15:00:00,19.07,19.16,19.07,19.14,51000.0,18.541,18.6285,18.541,18.6091,51000.0
2008-04-29 15:05:00,19.14,19.15,19.12,19.12,40200.0,18.6091,18.6188,18.5896,18.5896,40200.0
2008-04-29 15:10:00,19.12,19.15,19.12,19.14,6400.0,18.5896,18.6188,18.5896,18.6091,6400.0
2008-04-29 15:15:00,19.14,19.14,19.09,19.11,22400.0,18.6091,18.6091,18.5604,18.5799,22400.0
2008-04-29 15:20:00,19.1,19.1,19.07,19.09,20700.0,18.5702,18.5702,18.541,18.5604,20700.0
2008-04-29 15:25:00,19.1,19.17,19.08,19.17,15900.0,18.5702,18.6382,18.5507,18.6382,15900.0
2008-04-29 15:30:00,19.16,19.16,19.03,19.04,9300.0,18.6285,18.6285,18.5021,18.5118,9300.0
2008-04-29 15:35:00,19.05,19.11,19.05,19.09,10000.0,18.5216,18.5799,18.5216,18.5604,10000.0
2008-04-29 15:40:00,19.1,19.1,19.02,19.03,20100.0,18.5702,18.5702,18.4924,18.5021,20100.0
2008-04-29 15:45:00,19.02,19.1,19.01,19.03,24700.0,18.4924,18.5702,18.4827,18.5021,24700.0
2008-04-29 15:50:00,19.01,19.05,19.0,19.01,45700.0,18.4827,18.5216,18.4729,18.4827,45700.0
2008-04-29 15:55:00,19.01,19.04,18.94,19.04,67900.0,18.4827,18.5118,18.4146,18.5118,67900.0
2008-04-30 09:30:00,18.52,18.7,17.87,18.7,87500.0,18.0063,18.1813,17.3743,18.1813,87500.0
2008-04-30 09:35:00,18.71,18.9,18.71,18.82,80900.0,18.191,18.3757,18.191,18.2979,80900.0
2008-04-30 09:40:00,18.81,19.0,18.8,18.91,51200.0,18.2882,18.4729,18.2785,18.3854,51200.0
2008-04-30 09:45:00,18.91,19.1,18.9,19.04,35900.0,18.3854,18.5702,18.3757,18.5118,35900.0
2008-04-30 09:50:00,19.04,19.05,18.88,19.03,35400.0,18.5118,18.5216,18.3563,18.5021,35400.0
2008-04-30 09:55:00,19.05,19.1,19.03,19.05,11100.0,18.5216,18.5702,18.5021,18.5216,11100.0
2008-04-30 10:00:00,19.05,19.05,19.0,19.02,10600.0,18.5216,18.5216,18.4729,18.4924,10600.0
2008-04-30 10:05:00,19.02,19.09,18.94,19.08,26200.0,18.4924,18.5604,18.4146,18.5507,26200.0
2008-04-30 10:10:00,19.06,19.2,19.05,19.2,14100.0,18.5313,18.6674,18.5216,18.6674,14100.0
2008-04-30 10:15:00,19.18,19.47,19.18,19.41,38300.0,18.6479,18.9299,18.6479,18.8716,38300.0
2008-04-30 10:20:00,19.37,19.4,19.34,19.36,21600.0,18.8327,18.8618,18.8035,18.823,21600.0
2008-04-30 10:25:00,19.34,19.34,19.24,19.29,22500.0,18.8035,18.8035,18.7063,18.7549,22500.0
2008-04-30 10:30:00,19.29,19.33,19.28,19.3,38500.0,18.7549,18.7938,18.7452,18.7646,38500.0
2008-04-30 10:35:00,19.29,19.32,19.27,19.3,32300.0,18.7549,18.7841,18.7355,18.7646,32300.0
2008-04-30 10:40:00,19.3,19.31,19.26,19.27,14600.0,18.7646,18.7743,18.7257,18.7355,14600.0
2008-04-30 10:45:00,19.28,19.3,19.27,19.27,48700.0,18.7452,18.7646,18.7355,18.7355,48700.0
2008-04-30 10:50:00,19.26,19.27,19.2,19.2,15200.0,18.7257,18.7355,18.6674,18.6674,15200.0
2008-04-30 10:55:00,19.19,19.21,19.17,19.2,16400.0,18.6577,18.6771,18.6382,18.6674,16400.0
2008-04-30 11:00:00,19.22,19.22,19.19,19.22,7100.0,18.6868,18.6868,18.6577,18.6868,7100.0
2008-04-30 11:05:00,19.22,19.24,19.21,19.21,11000.0,18.6868,18.7063,18.6771,18.6771,11000.0
2008-04-30 11:10:00,19.21,19.21,19.09,19.09,21500.0,18.6771,18.6771,18.5604,18.5604,21500.0
2008-04-30 11:15:00,19.1,19.1,19.04,19.06,16400.0,18.5702,18.5702,18.5118,18.5313,16400.0
2008-04-30 11:20:00,19.06,19.06,19.04,19.05,7300.0,18.5313,18.5313,18.5118,18.5216,7300.0
2008-04-30 11:25:00,19.03,19.03,18.96,19.0,130400.0,18.5021,18.5021,18.4341,18.4729,130400.0
2008-04-30 11:30:00,19.0,19.03,18.99,19.01,29600.0,18.4729,18.5021,18.4632,18.4827,29600.0
2008-04-30 11:35:00,19.01,19.03,19.01,19.02,12500.0,18.4827,18.5021,18.4827,18.4924,12500.0
2008-04-30 11:40:00,19.02,19.02,19.01,19.01,6500.0,18.4924,18.4924,18.4827,18.4827,6500.0
2008-04-30 11:45:00,19.02,19.02,19.0,19.01,11000.0,18.4924,18.4924,18.4729,18.4827,11000.0
2008-04-30 11:50:00,19.01,19.04,18.99,19.04,21000.0,18.4827,18.5118,18.4632,18.5118,21000.0
2008-04-30 11:55:00,19.04,19.07,19.02,19.07,38000.0,18.5118,18.541,18.4924,18.541,38000.0
2008-04-30 12:00:00,19.05,19.11,19.05,19.11,64300.0,18.5216,18.5799,18.5216,18.5799,64300.0
2008-04-30 12:05:00,19.11,19.11,19.09,19.1,4100.0,18.5799,18.5799,18.5604,18.5702,4100.0
2008-04-30 12:10:00,19.1,19.12,19.09,19.1,38600.0,18.5702,18.5896,18.5604,18.5702,38600.0
2008-04-30 12:15:00,19.12,19.14,19.11,19.12,7300.0,18.5896,18.6091,18.5799,18.5896,7300.0
2008-04-30 12:20:00,19.12,19.12,19.06,19.06,8000.0,18.5896,18.5896,18.5313,18.5313,8000.0
2008-04-30 12:25:00,19.05,19.06,19.01,19.01,5100.0,18.5216,18.5313,18.4827,18.4827,5100.0
2008-04-30 12:30:00,19.01,19.02,18.93,18.93,6200.0,18.4827,18.4924,18.4049,18.4049,6200.0
2008-04-30 12:35:00,18.93,18.94,18.91,18.93,8500.0,18.4049,18.4146,18.3854,18.4049,8500.0
2008-04-30 12:40:00,18.92,18.92,18.8,18.8,30000.0,18.3952,18.3952,18.2785,18.2785,30000.0
2008-04-30 12:45:00,18.8,19.03,18.8,19.01,58200.0,18.2785,18.5021,18.2785,18.4827,58200.0
2008-04-30 12:50:00,19.01,19.03,18.97,18.99,6500.0,18.4827,18.5021,18.4438,18.4632,6500.0
2008-04-30 12:55:00,18.99,18.99,18.97,18.98,1100.0,18.4632,18.4632,18.4438,18.4535,1100.0
2008-04-30 13:00:00,18.98,18.98,18.96,18.97,4400.0,18.4535,18.4535,18.4341,18.4438,4400.0
2008-04-30 13:05:00,18.97,19.02,18.94,19.01,10200.0,18.4438,18.4924,18.4146,18.4827,10200.0
2008-04-30 13:10:00,19.02,19.02,18.99,18.99,3500.0,18.4924,18.4924,18.4632,18.4632,3500.0
2008-04-30 13:15:00,19.0,19.0,18.98,18.99,3000.0,18.4729,18.4729,18.4535,18.4632,3000.0
2008-04-30 13:20:00,18.99,18.99,18.95,18.97,7400.0,18.4632,18.4632,18.4243,18.4438,7400.0
2008-04-30 13:25:00,18.95,18.96,18.9,18.9,7100.0,18.4243,18.4341,18.3757,18.3757,7100.0
2008-04-30 13:30:00,18.9,18.96,18.86,18.96,19500.0,18.3757,18.4341,18.3368,18.4341,19500.0
2008-04-30 13:35:00,18.95,18.96,18.95,18.95,4300.0,18.4243,18.4341,18.4243,18.4243,4300.0
2008-04-30 13:40:00,18.95,18.96,18.92,18.94,10400.0,18.4243,18.4341,18.3952,18.4146,10400.0
2008-04-30 13:45:00,18.95,18.95,18.94,18.94,5700.0,18.4243,18.4243,18.4146,18.4146,5700.0
2008-04-30 13:50:00,18.94,19.01,18.88,18.99,25700.0,18.4146,18.4827,18.3563,18.4632,25700.0
2008-04-30 13:55:00,18.99,18.99,18.97,18.98,3400.0,18.4632,18.4632,18.4438,18.4535,3400.0
2008-04-30 14:00:00,19.01,19.02,18.96,18.96,18500.0,18.4827,18.4924,18.4341,18.4341,18500.0
2008-04-30 14:05:00,18.96,19.0,18.93,18.93,16500.0,18.4341,18.4729,18.4049,18.4049,16500.0
2008-04-30 14:10:00,18.93,18.93,18.81,18.83,14500.0,18.4049,18.4049,18.2882,18.3077,14500.0
2008-04-30 14:15:00,18.82,19.02,18.7,18.98,63300.0,18.2979,18.4924,18.1813,18.4535,63300.0
2008-04-30 14:20:00,18.97,18.99,18.85,18.92,19100.0,18.4438,18.4632,18.3271,18.3952,19100.0
2008-04-30 14:25:00,18.94,18.99,18.9,18.96,16000.0,18.4146,18.4632,18.3757,18.4341,16000.0
2008-04-30 14:30:00,18.96,18.97,18.9,18.92,14300.0,18.4341,18.4438,18.3757,18.3952,14300.0
2008-04-30 14:35:00,18.93,19.0,18.89,18.96,20900.0,18.4049,18.4729,18.366,18.4341,20900.0
2008-04-30 14:40:00,18.96,19.0,18.93,18.97,21300.0,18.4341,18.4729,18.4049,18.4438,21300.0
2008-04-30 14:45:00,18.97,18.98,18.92,18.92,4500.0,18.4438,18.4535,18.3952,18.3952,4500.0
2008-04-30 14:50:00,18.92,18.96,18.84,18.84,23900.0,18.3952,18.4341,18.3174,18.3174,23900.0
2008-04-30 14:55:00,18.82,18.94,18.8,18.9,22800.0,18.2979,18.4146,18.2785,18.3757,22800.0
2008-04-30 15:00:00,18.88,18.95,18.85,18.85,29200.0,18.3563,18.4243,18.3271,18.3271,29200.0
2008-04-30 15:05:00,18.86,18.91,18.84,18.9,20600.0,18.3368,18.3854,18.3174,18.3757,20600.0
2008-04-30 15:10:00,18.89,18.91,18.82,18.83,21200.0,18.366,18.3854,18.2979,18.3077,21200.0
2008-04-30 15:15:00,18.82,18.96,18.81,18.91,36800.0,18.2979,18.4341,18.2882,18.3854,36800.0
2008-04-30 15:20:00,18.91,18.91,18.87,18.89,8900.0,18.3854,18.3854,18.3465,18.366,8900.0
2008-04-30 15:25:00,18.88,19.0,18.86,18.93,44200.0,18.3563,18.4729,18.3368,18.4049,44200.0
2008-04-30 15:30:00,18.93,18.98,18.88,18.89,25800.0,18.4049,18.4535,18.3563,18.366,25800.0
2008-04-30 15:35:00,18.9,18.9,18.8,18.81,29700.0,18.3757,18.3757,18.2785,18.2882,29700.0
2008-04-30 15:40:00,18.81,18.92,18.8,18.82,33300.0,18.2882,18.3952,18.2785,18.2979,33300.0
2008-04-30 15:45:00,18.82,18.95,18.8,18.91,42000.0,18.2979,18.4243,18.2785,18.3854,42000.0
2008-04-30 15:50:00,18.91,19.03,18.88,19.03,67600.0,18.3854,18.5021,18.3563,18.5021,67600.0
2008-04-30 15:55:00,19.02,19.03,18.86,18.86,67100.0,18.4924,18.5021,18.3368,18.3368,67100.0
2008-05-01 09:30:00,18.96,18.99,18.96,18.99,14700.0,18.4341,18.4632,18.4341,18.4632,14700.0
2008-05-01 09:35:00,19.01,19.05,18.99,19.03,10400.0,18.4827,18.5216,18.4632,18.5021,10400.0
2008-05-01 09:40:00,19.05,19.08,19.02,19.08,16000.0,18.5216,18.5507,18.4924,18.5507,16000.0
2008-05-01 09:45:00,19.1,19.1,19.04,19.06,18600.0,18.5702,18.5702,18.5118,18.5313,18600.0
2008-05-01 09:50:00,19.06,19.12,19.02,19.12,22100.0,18.5313,18.5896,18.4924,18.5896,22100.0
2008-05-01 09:55:00,19.12,19.13,19.01,19.01,11800.0,18.5896,18.5993,18.4827,18.4827,11800.0
2008-05-01 10:00:00,18.99,19.1,18.99,19.1,7900.0,18.4632,18.5702,18.4632,18.5702,7900.0
2008-05-01 10:05:00,19.1,19.11,19.08,19.11,6100.0,18.5702,18.5799,18.5507,18.5799,6100.0
2008-05-01 10:10:00,19.11,19.11,19.05,19.06,6000.0,18.5799,18.5799,18.5216,18.5313,6000.0
2008-05-01 10:15:00,19.05,19.06,18.99,19.0,14300.0,18.5216,18.5313,18.4632,18.4729,14300.0
2008-05-01 10:20:00,19.0,19.08,18.97,19.04,21600.0,18.4729,18.5507,18.4438,18.5118,21600.0
2008-05-01 10:25:00,19.05,19.05,19.04,19.05,5900.0,18.5216,18.5216,18.5118,18.5216,5900.0
2008-05-01 10:30:00,19.05,19.07,19.05,19.06,5200.0,18.5216,18.541,18.5216,18.5313,5200.0
2008-05-01 10:35:00,19.06,19.06,18.97,18.98,12800.0,18.5313,18.5313,18.4438,18.4535,12800.0
2008-05-01 10:40:00,18.98,19.02,18.98,19.02,5700.0,18.4535,18.4924,18.4535,18.4924,5700.0
2008-05-01 10:45:00,19.03,19.03,19.0,19.01,2200.0,18.5021,18.5021,18.4729,18.4827,2200.0
2008-05-01 10:50:00,19.01,19.04,19.01,19.04,3700.0,18.4827,18.5118,18.4827,18.5118,3700.0
2008-05-01 10:55:00,19.03,19.04,19.02,19.04,3500.0,18.5021,18.5118,18.4924,18.5118,3500.0
2008-05-01 11:00:00,19.04,19.1,19.03,19.1,7000.0,18.5118,18.5702,18.5021,18.5702,7000.0
2008-05-01 11:05:00,19.1,19.12,19.1,19.11,10800.0,18.5702,18.5896,18.5702,18.5799,10800.0
2008-05-01 11:10:00,19.11,19.11,19.09,19.09,4800.0,18.5799,18.5799,18.5604,18.5604,4800.0
2008-05-01 11:15:00,19.09,19.13,19.09,19.12,9200.0,18.5604,18.5993,18.5604,18.5896,9200.0
2008-05-01 11:20:00,19.12,19.13,19.11,19.11,3800.0,18.5896,18.5993,18.5799,18.5799,3800.0
2008-05-01 11:25:00,19.11,19.12,19.08,19.08,11400.0,18.5799,18.5896,18.5507,18.5507,11400.0
2008-05-01 11:30:00,19.09,19.09,19.06,19.09,7200.0,18.5604,18.5604,18.5313,18.5604,7200.0
2008-05-01 11:35:00,19.09,19.13,19.09,19.1,5300.0,18.5604,18.5993,18.5604,18.5702,5300.0
2008-05-01 11:40:00,19.1,19.11,19.09,19.11,19500.0,18.5702,18.5799,18.5604,18.5799,19500.0
2008-05-01 11:45:00,19.11,19.12,19.09,19.11,41400.0,18.5799,18.5896,18.5604,18.5799,41400.0
2008-05-01 11:50:00,19.12,19.12,19.11,19.12,6000.0,18.5896,18.5896,18.5799,18.5896,6000.0
2008-05-01 11:55:00,19.11,19.12,19.1,19.11,10000.0,18.5799,18.5896,18.5702,18.5799,10000.0
2008-05-01 12:00:00,19.1,19.12,19.1,19.12,6300.0,18.5702,18.5896,18.5702,18.5896,6300.0
2008-05-01 12:05:00,19.1,19.13,19.1,19.12,6200.0,18.5702,18.5993,18.5702,18.5896,6200.0
2008-05-01 12:10:00,19.13,19.15,19.13,19.15,3900.0,18.5993,18.6188,18.5993,18.6188,3900.0
2008-05-01 12:15:00,19.16,19.17,19.15,19.17,8700.0,18.6285,18.6382,18.6188,18.6382,8700.0
2008-05-01 12:20:00,19.17,19.17,19.14,19.14,8800.0,18.6382,18.6382,18.6091,18.6091,8800.0
2008-05-01 12:25:00,19.14,19.15,19.13,19.14,4600.0,18.6091,18.6188,18.5993,18.6091,4600.0
2008-05-01 12:30:00,19.14,19.16,19.13,19.15,6700.0,18.6091,18.6285,18.5993,18.6188,6700.0
2008-05-01 12:35:00,19.14,19.16,19.11,19.13,14800.0,18.6091,18.6285,18.5799,18.5993,14800.0
2008-05-01 12:40:00,19.14,19.16,19.12,19.13,7800.0,18.6091,18.6285,18.5896,18.5993,7800.0
2008-05-01 12:45:00,19.14,19.14,19.09,19.12,24000.0,18.6091,18.6091,18.5604,18.5896,24000.0
2008-05-01 12:50:00,19.12,19.12,19.09,19.11,7200.0,18.5896,18.5896,18.5604,18.5799,7200.0
2008-05-01 12:55:00,19.11,19.15,19.09,19.12,22700.0,18.5799,18.6188,18.5604,18.5896,22700.0
2008-05-01 13:00:00,19.12,19.15,19.1,19.1,13400.0,18.5896,18.6188,18.5702,18.5702,13400.0
2008-05-01 13:05:00,19.12,19.15,19.12,19.12,11100.0,18.5896,18.6188,18.5896,18.5896,11100.0
2008-05-01 13:10:00,19.13,19.16,19.12,19.13,7200.0,18.5993,18.6285,18.5896,18.5993,7200.0
2008-05-01 13:15:00,19.15,19.2,19.12,19.16,14100.0,18.6188,18.6674,18.5896,18.6285,14100.0
2008-05-01 13:20:00,19.2,19.22,19.19,19.19,6800.0,18.6674,18.6868,18.6577,18.6577,6800.0
2008-05-01 13:25:00,19.2,19.2,19.16,19.16,7000.0,18.6674,18.6674,18.6285,18.6285,7000.0
2008-05-01 13:30:00,19.16,19.18,19.16,19.18,3800.0,18.6285,18.6479,18.6285,18.6479,3800.0
2008-05-01 13:35:00,19.18,19.19,19.17,19.19,9000.0,18.6479,18.6577,18.6382,18.6577,9000.0
2008-05-01 13:40:00,19.19,19.22,19.19,19.19,6800.0,18.6577,18.6868,18.6577,18.6577,6800.0
2008-05-01 13:45:00,19.19,19.21,19.19,19.2,12900.0,18.6577,18.6771,18.6577,18.6674,12900.0
2008-05-01 13:50:00,19.21,19.21,19.2,19.2,3700.0,18.6771,18.6771,18.6674,18.6674,3700.0
2008-05-01 13:55:00,19.21,19.21,19.16,19.18,8500.0,18.6771,18.6771,18.6285,18.6479,8500.0
2008-05-01 14:00:00,19.18,19.18,19.15,19.15,10000.0,18.6479,18.6479,18.6188,18.6188,10000.0
2008-05-01 14:05:00,19.16,19.17,19.13,19.17,15600.0,18.6285,18.6382,18.5993,18.6382,15600.0
2008-05-01 14:10:00,19.17,19.17,19.13,19.14,7100.0,18.6382,18.6382,18.5993,18.6091,7100.0
2008-05-01 14:15:00,19.14,19.14,19.13,19.14,6400.0,18.6091,18.6091,18.5993,18.6091,6400.0
2008-05-01 14:20:00,19.14,19.14,19.11,19.12,16400.0,18.6091,18.6091,18.5799,18.5896,16400.0
2008-05-01 14:25:00,19.12,19.12,19.1,19.1,16200.0,18.5896,18.5896,18.5702,18.5702,16200.0
2008-05-01 14:30:00,19.1,19.13,19.09,19.12,18300.0,18.5702,18.5993,18.5604,18.5896,18300.0
2008-05-01 14:35:00,19.13,19.18,19.13,19.13,12500.0,18.5993,18.6479,18.5993,18.5993,12500.0
2008-05-01 14:40:00,19.14,19.16,19.13,19.14,6000.0,18.6091,18.6285,18.5993,18.6091,6000.0
2008-05-01 14:45:00,19.14,19.14,19.12,19.12,7500.0,18.6091,18.6091,18.5896,18.5896,7500.0
2008-05-01 14:50:00,19.12,19.12,19.1,19.1,16200.0,18.5896,18.5896,18.5702,18.5702,16200.0
2008-05-01 14:55:00,19.11,19.12,19.1,19.12,9300.0,18.5799,18.5896,18.5702,18.5896,9300.0
2008-05-01 15:00:00,19.1,19.12,19.1,19.12,9800.0,18.5702,18.5896,18.5702,18.5896,9800.0
2008-05-01 15:05:00,19.11,19.14,19.11,19.11,9500.0,18.5799,18.6091,18.5799,18.5799,9500.0
2008-05-01 15:10:00,19.12,19.14,19.11,19.13,7600.0,18.5896,18.6091,18.5799,18.5993,7600.0
2008-05-01 15:15:00,19.13,19.14,19.11,19.13,7800.0,18.5993,18.6091,18.5799,18.5993,7800.0
2008-05-01 15:20:00,19.13,19.13,19.11,19.11,13900.0,18.5993,18.5993,18.5799,18.5799,13900.0
2008-05-01 15:25:00,19.11,19.14,19.1,19.12,21900.0,18.5799,18.6091,18.5702,18.5896,21900.0
2008-05-01 15:30:00,19.11,19.13,19.11,19.11,16200.0,18.5799,18.5993,18.5799,18.5799,16200.0
2008-05-01 15:35:00,19.11,19.12,19.1,19.12,20600.0,18.5799,18.5896,18.5702,18.5896,20600.0
2008-05-01 15:40:00,19.11,19.13,19.1,19.12,15300.0,18.5799,18.5993,18.5702,18.5896,15300.0
2008-05-01 15:45:00,19.11,19.12,19.1,19.11,32600.0,18.5799,18.5896,18.5702,18.5799,32600.0
2008-05-01 15:50:00,19.12,19.14,19.1,19.12,30600.0,18.5896,18.6091,18.5702,18.5896,30600.0
2008-05-01 15:55:00,19.12,19.15,19.1,19.14,22100.0,18.5896,18.6188,18.5702,18.6091,22100.0
2008-05-02 09:30:00,19.21,19.24,19.13,19.23,15400.0,18.6771,18.7063,18.5993,18.6966,15400.0
2008-05-02 09:35:00,19.23,19.24,19.08,19.18,14400.0,18.6966,18.7063,18.5507,18.6479,14400.0
2008-05-02 09:40:00,19.15,19.28,19.14,19.27,5800.0,18.6188,18.7452,18.6091,18.7355,5800.0
2008-05-02 09:45:00,19.28,19.31,19.27,19.27,1200.0,18.7452,18.7743,18.7355,18.7355,1200.0
2008-05-02 09:50:00,19.27,19.3,19.24,19.3,6900.0,18.7355,18.7646,18.7063,18.7646,6900.0
2008-05-02 09:55:00,19.28,19.31,19.28,19.31,2000.0,18.7452,18.7743,18.7452,18.7743,2000.0
2008-05-02 10:00:00,19.31,19.31,19.28,19.31,4700.0,18.7743,18.7743,18.7452,18.7743,4700.0
2008-05-02 10:05:00,19.31,19.35,19.3,19.34,7700.0,18.7743,18.8132,18.7646,18.8035,7700.0
2008-05-02 10:10:00,19.34,19.39,19.34,19.38,3900.0,18.8035,18.8521,18.8035,18.8424,3900.0
2008-05-02 10:15:00,19.39,19.4,19.38,19.38,3700.0,18.8521,18.8618,18.8424,18.8424,3700.0
2008-05-02 10:20:00,19.39,19.4,19.26,19.27,3300.0,18.8521,18.8618,18.7257,18.7355,3300.0
2008-05-02 10:25:00,19.27,19.29,19.27,19.28,3300.0,18.7355,18.7549,18.7355,18.7452,3300.0
2008-05-02 10:30:00,19.31,19.31,19.3,19.31,1800.0,18.7743,18.7743,18.7646,18.7743,1800.0
2008-05-02 10:35:00,19.3,19.32,19.3,19.3,1500.0,18.7646,18.7841,18.7646,18.7646,1500.0
2008-05-02 10:40:00,19.32,19.33,19.3,19.32,4300.0,18.7841,18.7938,18.7646,18.7841,4300.0
2008-05-02 10:45:00,19.32,19.36,19.23,19.23,24400.0,18.7841,18.823,18.6966,18.6966,24400.0
2008-05-02 10:50:00,19.22,19.29,19.22,19.29,4300.0,18.6868,18.7549,18.6868,18.7549,4300.0
2008-05-02 10:55:00,19.27,19.29,19.26,19.29,3100.0,18.7355,18.7549,18.7257,18.7549,3100.0
2008-05-02 11:00:00,19.29,19.36,19.26,19.26,10000.0,18.7549,18.823,18.7257,18.7257,10000.0
2008-05-02 11:05:00,19.28,19.35,19.26,19.35,4800.0,18.7452,18.8132,18.7257,18.8132,4800.0
2008-05-02 11:10:00,19.35,19.37,19.34,19.37,3500.0,18.8132,18.8327,18.8035,18.8327,3500.0
2008-05-02 11:15:00,19.38,19.4,19.27,19.29,7200.0,18.8424,18.8618,18.7355,18.7549,7200.0
2008-05-02 11:20:00,19.28,19.36,19.26,19.34,6900.0,18.7452,18.823,18.7257,18.8035,6900.0
2008-05-02 11:25:00,19.35,19.35,19.33,19.35,2600.0,18.8132,18.8132,18.7938,18.8132,2600.0
2008-05-02 11:30:00,19.34,19.36,19.34,19.36,1000.0,18.8035,18.823,18.8035,18.823,1000.0
2008-05-02 11:35:00,19.36,19.4,19.34,19.34,5700.0,18.823,18.8618,18.8035,18.8035,5700.0
2008-05-02 11:40:00,19.35,19.35,19.34,19.34,2500.0,18.8132,18.8132,18.8035,18.8035,2500.0
2008-05-02 11:45:00,19.34,19.36,19.34,19.36,1100.0,18.8035,18.823,18.8035,18.823,1100.0
2008-05-02 11:50:00,19.35,19.41,19.34,19.41,8100.0,18.8132,18.8716,18.8035,18.8716,8100.0
2008-05-02 11:55:00,19.41,19.41,19.35,19.37,4200.0,18.8716,18.8716,18.8132,18.8327,4200.0
2008-05-02 12:00:00,19.35,19.35,19.26,19.28,5600.0,18.8132,18.8132,18.7257,18.7452,5600.0
2008-05-02 12:05:00,19.27,19.38,19.25,19.36,20200.0,18.7355,18.8424,18.716,18.823,20200.0
2008-05-02 12:10:00,19.37,19.43,19.33,19.33,7900.0,18.8327,18.891,18.7938,18.7938,7900.0
2008-05-02 12:15:00,19.34,19.34,19.32,19.32,1100.0,18.8035,18.8035,18.7841,18.7841,1100.0
2008-05-02 12:20:00,19.32,19.32,19.26,19.28,3200.0,18.7841,18.7841,18.7257,18.7452,3200.0
2008-05-02 12:25:00,19.27,19.28,19.25,19.27,5800.0,18.7355,18.7452,18.716,18.7355,5800.0
2008-05-02 12:30:00,19.28,19.28,19.27,19.27,1700.0,18.7452,18.7452,18.7355,18.7355,1700.0
2008-05-02 12:35:00,19.27,19.28,19.26,19.26,6900.0,18.7355,18.7452,18.7257,18.7257,6900.0
2008-05-02 12:40:00,19.24,19.24,19.23,19.23,18000.0,18.7063,18.7063,18.6966,18.6966,18000.0
2008-05-02 12:45:00,19.23,19.24,19.2,19.2,29600.0,18.6966,18.7063,18.6674,18.6674,29600.0
2008-05-02 12:50:00,19.2,19.21,19.2,19.2,1600.0,18.6674,18.6771,18.6674,18.6674,1600.0
2008-05-02 12:55:00,19.2,19.21,19.2,19.21,1900.0,18.6674,18.6771,18.6674,18.6771,1900.0
2008-05-02 13:00:00,19.2,19.21,19.13,19.13,14900.0,18.6674,18.6771,18.5993,18.5993,14900.0
2008-05-02 13:05:00,19.13,19.14,19.12,19.13,3300.0,18.5993,18.6091,18.5896,18.5993,3300.0
2008-05-02 13:10:00,19.13,19.15,19.12,19.14,13700.0,18.5993,18.6188,18.5896,18.6091,13700.0
2008-05-02 13:15:00,19.14,19.18,19.13,19.18,9800.0,18.6091,18.6479,18.5993,18.6479,9800.0
2008-05-02 13:20:00,19.18,19.21,19.17,19.21,3000.0,18.6479,18.6771,18.6382,18.6771,3000.0
2008-05-02 13:25:00,19.21,19.22,19.18,19.18,3000.0,18.6771,18.6868,18.6479,18.6479,3000.0
2008-05-02 13:30:00,19.17,19.18,19.13,19.13,14700.0,18.6382,18.6479,18.5993,18.5993,14700.0
2008-05-02 13:35:00,19.13,19.16,19.13,19.13,3200.0,18.5993,18.6285,18.5993,18.5993,3200.0
2008-05-02 13:40:00,19.13,19.16,19.12,19.13,11100.0,18.5993,18.6285,18.5896,18.5993,11100.0
2008-05-02 13:45:00,19.14,19.14,19.13,19.13,5500.0,18.6091,18.6091,18.5993,18.5993,5500.0
2008-05-02 13:50:00,19.13,19.14,19.07,19.08,9500.0,18.5993,18.6091,18.541,18.5507,9500.0
2008-05-02 13:55:00,19.08,19.09,19.08,19.09,8700.0,18.5507,18.5604,18.5507,18.5604,8700.0
2008-05-02 14:00:00,19.08,19.16,19.08,19.09,19400.0,18.5507,18.6285,18.5507,18.5604,19400.0
2008-05-02 14:05:00,19.09,19.1,19.06,19.06,19800.0,18.5604,18.5702,18.5313,18.5313,19800.0
2008-05-02 14:10:00,19.06,19.14,19.06,19.12,14000.0,18.5313,18.6091,18.5313,18.5896,14000.0
2008-05-02 14:15:00,19.11,19.13,19.1,19.13,1200.0,18.5799,18.5993,18.5702,18.5993,1200.0
2008-05-02 14:20:00,19.13,19.13,19.13,19.13,700.0,18.5993,18.5993,18.5993,18.5993,700.0
2008-05-02 14:25:00,19.14,19.15,19.1,19.1,2400.0,18.6091,18.6188,18.5702,18.5702,2400.0
2008-05-02 14:30:00,19.09,19.13,19.08,19.12,8900.0,18.5604,18.5993,18.5507,18.5896,8900.0
2008-05-02 14:35:00,19.12,19.16,19.12,19.15,4600.0,18.5896,18.6285,18.5896,18.6188,4600.0
2008-05-02 14:40:00,19.16,19.16,19.13,19.13,5300.0,18.6285,18.6285,18.5993,18.5993,5300.0
2008-05-02 14:45:00,19.14,19.2,19.13,19.19,3200.0,18.6091,18.6674,18.5993,18.6577,3200.0
2008-05-02 14:50:00,19.19,19.19,19.17,19.18,3000.0,18.6577,18.6577,18.6382,18.6479,3000.0
2008-05-02 14:55:00,19.18,19.2,19.17,19.17,3600.0,18.6479,18.6674,18.6382,18.6382,3600.0
2008-05-02 15:00:00,19.16,19.18,19.15,19.15,3400.0,18.6285,18.6479,18.6188,18.6188,3400.0
2008-05-02 15:05:00,19.16,19.2,19.16,19.19,9000.0,18.6285,18.6674,18.6285,18.6577,9000.0
2008-05-02 15:10:00,19.2,19.23,19.19,19.23,7300.0,18.6674,18.6966,18.6577,18.6966,7300.0
2008-05-02 15:15:00,19.23,19.25,19.22,19.24,6300.0,18.6966,18.716,18.6868,18.7063,6300.0
2008-05-02 15:20:00,19.25,19.27,19.24,19.26,10100.0,18.716,18.7355,18.7063,18.7257,10100.0
2008-05-02 15:25:00,19.25,19.27,19.25,19.25,5700.0,18.716,18.7355,18.716,18.716,5700.0
2008-05-02 15:30:00,19.25,19.25,19.23,19.25,10300.0,18.716,18.716,18.6966,18.716,10300.0
2008-05-02 15:35:00,19.25,19.25,19.23,19.24,5000.0,18.716,18.716,18.6966,18.7063,5000.0
2008-05-02 15:40:00,19.24,19.25,19.22,19.22,4800.0,18.7063,18.716,18.6868,18.6868,4800.0
2008-05-02 15:45:00,19.21,19.22,19.15,19.22,14300.0,18.6771,18.6868,18.6188,18.6868,14300.0
2008-05-02 15:50:00,19.22,19.24,19.22,19.24,8700.0,18.6868,18.7063,18.6868,18.7063,8700.0
2008-05-02 15:55:00,19.24,19.31,19.23,19.3,17500.0,18.7063,18.7743,18.6966,18.7646,17500.0
2008-05-05 09:30:00,19.3,19.3,19.11,19.11,13000.0,18.7646,18.7646,18.5799,18.5799,13000.0
2008-05-05 09:35:00,19.11,19.12,19.06,19.06,9700.0,18.5799,18.5896,18.5313,18.5313,9700.0
2008-05-05 09:40:00,19.05,19.13,19.03,19.13,7900.0,18.5216,18.5993,18.5021,18.5993,7900.0
2008-05-05 09:45:00,19.13,19.14,19.11,19.11,1600.0,18.5993,18.6091,18.5799,18.5799,1600.0
2008-05-05 09:50:00,19.13,19.16,19.13,19.15,5800.0,18.5993,18.6285,18.5993,18.6188,5800.0
2008-05-05 09:55:00,19.14,19.16,19.14,19.14,7000.0,18.6091,18.6285,18.6091,18.6091,7000.0
2008-05-05 10:00:00,19.14,19.16,19.11,19.14,7700.0,18.6091,18.6285,18.5799,18.6091,7700.0
2008-05-05 10:05:00,19.14,19.18,19.12,19.18,4100.0,18.6091,18.6479,18.5896,18.6479,4100.0
2008-05-05 10:10:00,19.2,19.21,19.17,19.17,3100.0,18.6674,18.6771,18.6382,18.6382,3100.0
2008-05-05 10:15:00,19.16,19.17,19.1,19.1,4400.0,18.6285,18.6382,18.5702,18.5702,4400.0
2008-05-05 10:20:00,19.1,19.12,19.1,19.12,2600.0,18.5702,18.5896,18.5702,18.5896,2600.0
2008-05-05 10:25:00,19.12,19.13,19.09,19.09,5100.0,18.5896,18.5993,18.5604,18.5604,5100.0
2008-05-05 10:30:00,19.09,19.1,19.07,19.08,3600.0,18.5604,18.5702,18.541,18.5507,3600.0
2008-05-05 10:35:00,19.07,19.1,19.0,19.03,13500.0,18.541,18.5702,18.4729,18.5021,13500.0
2008-05-05 10:40:00,19.01,19.02,18.99,19.02,3000.0,18.4827,18.4924,18.4632,18.4924,3000.0
2008-05-05 10:45:00,19.02,19.11,19.01,19.11,6600.0,18.4924,18.5799,18.4827,18.5799,6600.0
2008-05-05 10:50:00,19.08,19.08,19.01,19.01,4000.0,18.5507,18.5507,18.4827,18.4827,4000.0
2008-05-05 10:55:00,19.01,19.04,18.98,19.03,6600.0,18.4827,18.5118,18.4535,18.5021,6600.0
2008-05-05 11:00:00,19.02,19.05,19.01,19.03,6900.0,18.4924,18.5216,18.4827,18.5021,6900.0
2008-05-05 11:05:00,19.03,19.06,19.03,19.03,2400.0,18.5021,18.5313,18.5021,18.5021,2400.0
2008-05-05 11:10:00,19.04,19.04,19.01,19.01,1600.0,18.5118,18.5118,18.4827,18.4827,1600.0
2008-05-05 11:15:00,19.01,19.04,19.01,19.04,1300.0,18.4827,18.5118,18.4827,18.5118,1300.0
2008-05-05 11:20:00,19.03,19.05,19.02,19.04,3200.0,18.5021,18.5216,18.4924,18.5118,3200.0
2008-05-05 11:25:00,19.04,19.05,19.02,19.05,3500.0,18.5118,18.5216,18.4924,18.5216,3500.0
2008-05-05 11:30:00,19.05,19.13,19.04,19.12,5500.0,18.5216,18.5993,18.5118,18.5896,5500.0
2008-05-05 11:35:00,19.11,19.16,19.11,19.15,4100.0,18.5799,18.6285,18.5799,18.6188,4100.0
2008-05-05 11:40:00,19.15,19.16,19.15,19.15,1600.0,18.6188,18.6285,18.6188,18.6188,1600.0
2008-05-05 11:45:00,19.15,19.16,19.15,19.15,3500.0,18.6188,18.6285,18.6188,18.6188,3500.0
2008-05-05 11:50:00,19.15,19.16,19.12,19.13,5100.0,18.6188,18.6285,18.5896,18.5993,5100.0
2008-05-05 11:55:00,19.14,19.14,19.09,19.12,3500.0,18.6091,18.6091,18.5604,18.5896,3500.0
2008-05-05 12:00:00,19.11,19.16,19.1,19.14,5300.0,18.5799,18.6285,18.5702,18.6091,5300.0
2008-05-05 12:05:00,19.14,19.17,19.13,19.15,3000.0,18.6091,18.6382,18.5993,18.6188,3000.0
2008-05-05 12:10:00,19.15,19.16,19.15,19.15,8500.0,18.6188,18.6285,18.6188,18.6188,8500.0
2008-05-05 12:15:00,19.15,19.16,19.15,19.16,1600.0,18.6188,18.6285,18.6188,18.6285,1600.0
2008-05-05 12:20:00,19.17,19.17,19.15,19.15,4600.0,18.6382,18.6382,18.6188,18.6188,4600.0
2008-05-05 12:25:00,19.15,19.16,19.15,19.16,3000.0,18.6188,18.6285,18.6188,18.6285,3000.0
2008-05-05 12:30:00,19.15,19.16,19.15,19.15,1100.0,18.6188,18.6285,18.6188,18.6188,1100.0
2008-05-05 12:35:00,19.16,19.16,19.15,19.15,1300.0,18.6285,18.6285,18.6188,18.6188,1300.0
2008-05-05 12:40:00,19.15,19.16,19.15,19.15,3700.0,18.6188,18.6285,18.6188,18.6188,3700.0
2008-05-05 12:45:00,19.15,19.16,19.15,19.15,2900.0,18.6188,18.6285,18.6188,18.6188,2900.0
2008-05-05 12:50:00,19.15,19.16,19.15,19.15,2600.0,18.6188,18.6285,18.6188,18.6188,2600.0
2008-05-05 12:55:00,19.15,19.16,19.13,19.14,2500.0,18.6188,18.6285,18.5993,18.6091,2500.0
2008-05-05 13:00:00,19.13,19.16,19.13,19.15,3100.0,18.5993,18.6285,18.5993,18.6188,3100.0
2008-05-05 13:05:00,19.16,19.23,19.15,19.21,19000.0,18.6285,18.6966,18.6188,18.6771,19000.0
2008-05-05 13:10:00,19.2,19.2,19.17,19.17,700.0,18.6674,18.6674,18.6382,18.6382,700.0
2008-05-05 13:15:00,19.18,19.21,19.16,19.21,9900.0,18.6479,18.6771,18.6285,18.6771,9900.0
2008-05-05 13:20:00,19.19,19.2,19.16,19.19,10200.0,18.6577,18.6674,18.6285,18.6577,10200.0
2008-05-05 13:25:00,19.19,19.28,19.19,19.27,19700.0,18.6577,18.7452,18.6577,18.7355,19700.0
2008-05-05 13:30:00,19.26,19.27,19.25,19.27,2000.0,18.7257,18.7355,18.716,18.7355,2000.0
2008-05-05 13:35:00,19.26,19.28,19.26,19.26,1500.0,18.7257,18.7452,18.7257,18.7257,1500.0
2008-05-05 13:40:00,19.27,19.29,19.27,19.29,4200.0,18.7355,18.7549,18.7355,18.7549,4200.0
2008-05-05 13:45:00,19.29,19.29,19.26,19.26,3300.0,18.7549,18.7549,18.7257,18.7257,3300.0
2008-05-05 13:50:00,19.24,19.32,19.24,19.32,14200.0,18.7063,18.7841,18.7063,18.7841,14200.0
2008-05-05 13:55:00,19.3,19.32,19.28,19.29,1100.0,18.7646,18.7841,18.7452,18.7549,1100.0
2008-05-05 14:00:00,19.28,19.31,19.24,19.3,13200.0,18.7452,18.7743,18.7063,18.7646,13200.0
2008-05-05 14:05:00,19.31,19.32,19.3,19.31,6500.0,18.7743,18.7841,18.7646,18.7743,6500.0
2008-05-05 14:10:00,19.31,19.36,19.29,19.36,20200.0,18.7743,18.823,18.7549,18.823,20200.0
2008-05-05 14:15:00,19.35,19.37,19.33,19.34,8900.0,18.8132,18.8327,18.7938,18.8035,8900.0
2008-05-05 14:20:00,19.34,19.36,19.33,19.35,3200.0,18.8035,18.823,18.7938,18.8132,3200.0
2008-05-05 14:25:00,19.35,19.44,19.34,19.44,17300.0,18.8132,18.9007,18.8035,18.9007,17300.0
2008-05-05 14:30:00,19.42,19.42,19.34,19.41,11200.0,18.8813,18.8813,18.8035,18.8716,11200.0
2008-05-05 14:35:00,19.4,19.41,19.4,19.4,3500.0,18.8618,18.8716,18.8618,18.8618,3500.0
2008-05-05 14:40:00,19.4,19.41,19.38,19.38,4800.0,18.8618,18.8716,18.8424,18.8424,4800.0
2008-05-05 14:45:00,19.38,19.41,19.35,19.37,15700.0,18.8424,18.8716,18.8132,18.8327,15700.0
2008-05-05 14:50:00,19.37,19.5,19.32,19.4,42500.0,18.8327,18.9591,18.7841,18.8618,42500.0
2008-05-05 14:55:00,19.4,19.4,19.32,19.33,180700.0,18.8618,18.8618,18.7841,18.7938,180700.0
2008-05-05 15:00:00,19.33,19.36,19.32,19.33,7500.0,18.7938,18.823,18.7841,18.7938,7500.0
2008-05-05 15:05:00,19.33,19.36,19.32,19.33,13300.0,18.7938,18.823,18.7841,18.7938,13300.0
2008-05-05 15:10:00,19.33,19.35,19.33,19.35,4000.0,18.7938,18.8132,18.7938,18.8132,4000.0
2008-05-05 15:15:00,19.34,19.36,19.34,19.35,12400.0,18.8035,18.823,18.8035,18.8132,12400.0
2008-05-05 15:20:00,19.35,19.35,19.33,19.34,4300.0,18.8132,18.8132,18.7938,18.8035,4300.0
2008-05-05 15:25:00,19.33,19.34,19.32,19.32,4500.0,18.7938,18.8035,18.7841,18.7841,4500.0
2008-05-05 15:30:00,19.33,19.33,19.24,19.24,7100.0,18.7938,18.7938,18.7063,18.7063,7100.0
2008-05-05 15:35:00,19.23,19.24,19.21,19.22,7000.0,18.6966,18.7063,18.6771,18.6868,7000.0
2008-05-05 15:40:00,19.22,19.25,19.21,19.25,9300.0,18.6868,18.716,18.6771,18.716,9300.0
2008-05-05 15:45:00,19.25,19.25,19.22,19.24,10000.0,18.716,18.716,18.6868,18.7063,10000.0
2008-05-05 15:50:00,19.24,19.26,19.23,19.24,10800.0,18.7063,18.7257,18.6966,18.7063,10800.0
2008-05-05 15:55:00,19.24,19.24,19.2,19.21,17600.0,18.7063,18.7063,18.6674,18.6771,17600.0
2008-05-06 09:30:00,19.12,19.14,19.08,19.12,5000.0,18.5896,18.6091,18.5507,18.5896,5000.0
2008-05-06 09:35:00,19.14,19.3,19.14,19.25,5700.0,18.6091,18.7646,18.6091,18.716,5700.0
2008-05-06 09:40:00,19.23,19.27,19.23,19.24,3100.0,18.6966,18.7355,18.6966,18.7063,3100.0
2008-05-06 09:45:00,19.24,19.25,19.19,19.25,9900.0,18.7063,18.716,18.6577,18.716,9900.0
2008-05-06 09:50:00,19.24,19.27,19.21,19.21,4700.0,18.7063,18.7355,18.6771,18.6771,4700.0
2008-05-06 09:55:00,19.23,19.24,19.21,19.24,900.0,18.6966,18.7063,18.6771,18.7063,900.0
2008-05-06 10:00:00,19.23,19.25,19.22,19.25,3000.0,18.6966,18.716,18.6868,18.716,3000.0
2008-05-06 10:05:00,19.24,19.26,19.24,19.26,1500.0,18.7063,18.7257,18.7063,18.7257,1500.0
2008-05-06 10:10:00,19.26,19.26,19.09,19.18,12600.0,18.7257,18.7257,18.5604,18.6479,12600.0
2008-05-06 10:15:00,19.18,19.2,19.17,19.2,3800.0,18.6479,18.6674,18.6382,18.6674,3800.0
2008-05-06 10:20:00,19.23,19.24,19.21,19.24,2300.0,18.6966,18.7063,18.6771,18.7063,2300.0
2008-05-06 10:25:00,19.22,19.25,19.22,19.24,700.0,18.6868,18.716,18.6868,18.7063,700.0
2008-05-06 10:30:00,19.23,19.24,19.22,19.24,1300.0,18.6966,18.7063,18.6868,18.7063,1300.0
2008-05-06 10:35:00,19.24,19.26,19.22,19.25,3100.0,18.7063,18.7257,18.6868,18.716,3100.0
2008-05-06 10:40:00,19.26,19.26,19.25,19.25,1500.0,18.7257,18.7257,18.716,18.716,1500.0
2008-05-06 10:45:00,19.26,19.26,19.25,19.26,2200.0,18.7257,18.7257,18.716,18.7257,2200.0
2008-05-06 10:50:00,19.27,19.3,19.25,19.3,3700.0,18.7355,18.7646,18.716,18.7646,3700.0
2008-05-06 10:55:00,19.31,19.33,19.31,19.32,1800.0,18.7743,18.7938,18.7743,18.7841,1800.0
2008-05-06 11:00:00,19.34,19.37,19.32,19.36,9000.0,18.8035,18.8327,18.7841,18.823,9000.0
2008-05-06 11:05:00,19.36,19.44,19.36,19.44,4400.0,18.823,18.9007,18.823,18.9007,4400.0
2008-05-06 11:10:00,19.43,19.54,19.43,19.53,6100.0,18.891,18.998,18.891,18.9882,6100.0
2008-05-06 11:15:00,19.53,19.54,19.52,19.53,3600.0,18.9882,18.998,18.9785,18.9882,3600.0
2008-05-06 11:20:00,19.52,19.52,19.41,19.45,7000.0,18.9785,18.9785,18.8716,18.9105,7000.0
2008-05-06 11:25:00,19.43,19.45,19.43,19.45,2200.0,18.891,18.9105,18.891,18.9105,2200.0
2008-05-06 11:30:00,19.44,19.45,19.44,19.44,2600.0,18.9007,18.9105,18.9007,18.9007,2600.0
2008-05-06 11:35:00,19.44,19.44,19.31,19.33,19700.0,18.9007,18.9007,18.7743,18.7938,19700.0
2008-05-06 11:40:00,19.35,19.38,19.33,19.38,1700.0,18.8132,18.8424,18.7938,18.8424,1700.0
2008-05-06 11:45:00,19.38,19.41,19.37,19.41,1500.0,18.8424,18.8716,18.8327,18.8716,1500.0
2008-05-06 11:50:00,19.42,19.43,19.4,19.43,2900.0,18.8813,18.891,18.8618,18.891,2900.0
2008-05-06 11:55:00,19.43,19.46,19.41,19.45,1600.0,18.891,18.9202,18.8716,18.9105,1600.0
2008-05-06 12:00:00,19.45,19.47,19.44,19.47,4700.0,18.9105,18.9299,18.9007,18.9299,4700.0
2008-05-06 12:05:00,19.48,19.49,19.46,19.48,2900.0,18.9396,18.9493,18.9202,18.9396,2900.0
2008-05-06 12:10:00,19.49,19.5,19.47,19.49,1400.0,18.9493,18.9591,18.9299,18.9493,1400.0
2008-05-06 12:15:00,19.47,19.5,19.47,19.49,1700.0,18.9299,18.9591,18.9299,18.9493,1700.0
2008-05-06 12:20:00,19.49,19.49,19.41,19.48,5700.0,18.9493,18.9493,18.8716,18.9396,5700.0
2008-05-06 12:25:00,19.48,19.49,19.46,19.49,1800.0,18.9396,18.9493,18.9202,18.9493,1800.0
2008-05-06 12:30:00,19.48,19.64,19.47,19.6,17900.0,18.9396,19.0952,18.9299,19.0563,17900.0
2008-05-06 12:35:00,19.61,19.61,19.55,19.57,4300.0,19.066,19.066,19.0077,19.0271,4300.0
2008-05-06 12:40:00,19.57,19.57,19.49,19.54,11800.0,19.0271,19.0271,18.9493,18.998,11800.0
2008-05-06 12:45:00,19.55,19.55,19.53,19.54,4400.0,19.0077,19.0077,18.9882,18.998,4400.0
2008-05-06 12:50:00,19.53,19.57,19.53,19.55,6800.0,18.9882,19.0271,18.9882,19.0077,6800.0
2008-05-06 12:55:00,19.55,19.55,19.54,19.55,2100.0,19.0077,19.0077,18.998,19.0077,2100.0
2008-05-06 13:00:00,19.55,19.55,19.51,19.51,5600.0,19.0077,19.0077,18.9688,18.9688,5600.0
2008-05-06 13:05:00,19.51,19.53,19.51,19.53,2600.0,18.9688,18.9882,18.9688,18.9882,2600.0
2008-05-06 13:10:00,19.52,19.53,19.51,19.51,1700.0,18.9785,18.9882,18.9688,18.9688,1700.0
2008-05-06 13:15:00,19.52,19.53,19.51,19.51,1500.0,18.9785,18.9882,18.9688,18.9688,1500.0
2008-05-06 13:20:00,19.52,19.53,19.51,19.51,2700.0,18.9785,18.9882,18.9688,18.9688,2700.0
2008-05-06 13:25:00,19.53,19.53,19.51,19.51,700.0,18.9882,18.9882,18.9688,18.9688,700.0
2008-05-06 13:30:00,19.53,19.53,19.46,19.46,9400.0,18.9882,18.9882,18.9202,18.9202,9400.0
2008-05-06 13:35:00,19.47,19.47,19.44,19.45,4300.0,18.9299,18.9299,18.9007,18.9105,4300.0
2008-05-06 13:40:00,19.45,19.47,19.44,19.46,6100.0,18.9105,18.9299,18.9007,18.9202,6100.0
2008-05-06 13:45:00,19.46,19.46,19.44,19.45,1500.0,18.9202,18.9202,18.9007,18.9105,1500.0
2008-05-06 13:50:00,19.44,19.47,19.44,19.47,2100.0,18.9007,18.9299,18.9007,18.9299,2100.0
2008-05-06 13:55:00,19.47,19.47,19.46,19.47,6500.0,18.9299,18.9299,18.9202,18.9299,6500.0
2008-05-06 14:00:00,19.47,19.48,19.46,19.47,22300.0,18.9299,18.9396,18.9202,18.9299,22300.0
2008-05-06 14:05:00,19.46,19.47,19.42,19.42,6800.0,18.9202,18.9299,18.8813,18.8813,6800.0
2008-05-06 14:10:00,19.42,19.43,19.41,19.42,1300.0,18.8813,18.891,18.8716,18.8813,1300.0
2008-05-06 14:15:00,19.43,19.43,19.41,19.41,4400.0,18.891,18.891,18.8716,18.8716,4400.0
2008-05-06 14:20:00,19.42,19.42,19.36,19.38,7500.0,18.8813,18.8813,18.823,18.8424,7500.0
2008-05-06 14:25:00,19.37,19.37,19.33,19.35,8700.0,18.8327,18.8327,18.7938,18.8132,8700.0
2008-05-06 14:30:00,19.36,19.36,19.32,19.34,5900.0,18.823,18.823,18.7841,18.8035,5900.0
2008-05-06 14:35:00,19.34,19.35,19.3,19.31,10500.0,18.8035,18.8132,18.7646,18.7743,10500.0
2008-05-06 14:40:00,19.31,19.31,19.28,19.29,5800.0,18.7743,18.7743,18.7452,18.7549,5800.0
2008-05-06 14:45:00,19.3,19.34,19.29,19.34,5200.0,18.7646,18.8035,18.7549,18.8035,5200.0
2008-05-06 14:50:00,19.34,19.34,19.31,19.31,9800.0,18.8035,18.8035,18.7743,18.7743,9800.0
2008-05-06 14:55:00,19.32,19.34,19.31,19.33,9200.0,18.7841,18.8035,18.7743,18.7938,9200.0
2008-05-06 15:00:00,19.34,19.34,19.32,19.34,6000.0,18.8035,18.8035,18.7841,18.8035,6000.0
2008-05-06 15:05:00,19.34,19.34,19.32,19.33,7100.0,18.8035,18.8035,18.7841,18.7938,7100.0
2008-05-06 15:10:00,19.33,19.34,19.32,19.33,9600.0,18.7938,18.8035,18.7841,18.7938,9600.0
2008-05-06 15:15:00,19.33,19.33,19.31,19.31,7700.0,18.7938,18.7938,18.7743,18.7743,7700.0
2008-05-06 15:20:00,19.32,19.32,19.28,19.3,16500.0,18.7841,18.7841,18.7452,18.7646,16500.0
2008-05-06 15:25:00,19.32,19.33,19.3,19.3,9100.0,18.7841,18.7938,18.7646,18.7646,9100.0
2008-05-06 15:30:00,19.33,19.35,19.31,19.34,7000.0,18.7938,18.8132,18.7743,18.8035,7000.0
2008-05-06 15:35:00,19.32,19.43,19.32,19.42,15700.0,18.7841,18.891,18.7841,18.8813,15700.0
2008-05-06 15:40:00,19.43,19.52,19.43,19.47,22300.0,18.891,18.9785,18.891,18.9299,22300.0
2008-05-06 15:45:00,19.48,19.5,19.45,19.48,14900.0,18.9396,18.9591,18.9105,18.9396,14900.0
2008-05-06 15:50:00,19.49,19.53,19.47,19.51,16400.0,18.9493,18.9882,18.9299,18.9688,16400.0
2008-05-06 15:55:00,19.51,19.53,19.4,19.4,23100.0,18.9688,18.9882,18.8618,18.8618,23100.0
2008-05-07 09:30:00,19.39,19.5,19.35,19.46,5100.0,18.8521,18.9591,18.8132,18.9202,5100.0
2008-05-07 09:35:00,19.42,19.49,19.42,19.46,700.0,18.8813,18.9493,18.8813,18.9202,700.0
2008-05-07 09:40:00,19.49,19.52,19.46,19.47,2700.0,18.9493,18.9785,18.9202,18.9299,2700.0
2008-05-07 09:45:00,19.49,19.5,19.4,19.43,9800.0,18.9493,18.9591,18.8618,18.891,9800.0
2008-05-07 09:50:00,19.41,19.47,19.37,19.4,9100.0,18.8716,18.9299,18.8327,18.8618,9100.0
2008-05-07 09:55:00,19.39,19.42,19.35,19.35,4700.0,18.8521,18.8813,18.8132,18.8132,4700.0
2008-05-07 10:00:00,19.36,19.39,19.36,19.38,5000.0,18.823,18.8521,18.823,18.8424,5000.0
2008-05-07 10:05:00,19.39,19.43,19.39,19.42,1500.0,18.8521,18.891,18.8521,18.8813,1500.0
2008-05-07 10:10:00,19.43,19.46,19.41,19.46,2400.0,18.891,18.9202,18.8716,18.9202,2400.0
2008-05-07 10:15:00,19.46,19.52,19.46,19.51,1500.0,18.9202,18.9785,18.9202,18.9688,1500.0
2008-05-07 10:20:00,19.52,19.53,19.5,19.5,1100.0,18.9785,18.9882,18.9591,18.9591,1100.0
2008-05-07 10:25:00,19.51,19.56,19.49,19.56,1400.0,18.9688,19.0174,18.9493,19.0174,1400.0
2008-05-07 10:30:00,19.56,19.59,19.53,19.53,4100.0,19.0174,19.0466,18.9882,18.9882,4100.0
2008-05-07 10:35:00,19.53,19.55,19.52,19.53,4100.0,18.9882,19.0077,18.9785,18.9882,4100.0
2008-05-07 10:40:00,19.54,19.57,19.53,19.57,4100.0,18.998,19.0271,18.9882,19.0271,4100.0
2008-05-07 10:45:00,19.57,19.57,19.54,19.54,1900.0,19.0271,19.0271,18.998,18.998,1900.0
2008-05-07 10:50:00,19.51,19.54,19.5,19.52,3700.0,18.9688,18.998,18.9591,18.9785,3700.0
2008-05-07 10:55:00,19.53,19.53,19.45,19.45,2500.0,18.9882,18.9882,18.9105,18.9105,2500.0
2008-05-07 11:00:00,19.45,19.48,19.41,19.46,3700.0,18.9105,18.9396,18.8716,18.9202,3700.0
2008-05-07 11:05:00,19.46,19.48,19.45,19.47,3600.0,18.9202,18.9396,18.9105,18.9299,3600.0
2008-05-07 11:10:00,19.47,19.48,19.44,19.46,4100.0,18.9299,18.9396,18.9007,18.9202,4100.0
2008-05-07 11:15:00,19.46,19.47,19.42,19.44,3300.0,18.9202,18.9299,18.8813,18.9007,3300.0
2008-05-07 11:20:00,19.44,19.45,19.43,19.45,700.0,18.9007,18.9105,18.891,18.9105,700.0
2008-05-07 11:25:00,19.46,19.46,19.43,19.43,1500.0,18.9202,18.9202,18.891,18.891,1500.0
2008-05-07 11:30:00,19.42,19.44,19.39,19.39,4200.0,18.8813,18.9007,18.8521,18.8521,4200.0
2008-05-07 11:35:00,19.36,19.38,19.34,19.38,3700.0,18.823,18.8424,18.8035,18.8424,3700.0
2008-05-07 11:40:00,19.38,19.47,19.38,19.47,2400.0,18.8424,18.9299,18.8424,18.9299,2400.0
2008-05-07 11:45:00,19.44,19.46,19.43,19.46,1300.0,18.9007,18.9202,18.891,18.9202,1300.0
2008-05-07 11:50:00,19.45,19.48,19.44,19.47,4600.0,18.9105,18.9396,18.9007,18.9299,4600.0
2008-05-07 11:55:00,19.48,19.48,19.46,19.47,1200.0,18.9396,18.9396,18.9202,18.9299,1200.0
2008-05-07 12:00:00,19.47,19.48,19.46,19.47,2000.0,18.9299,18.9396,18.9202,18.9299,2000.0
2008-05-07 12:05:00,19.48,19.49,19.48,19.49,1200.0,18.9396,18.9493,18.9396,18.9493,1200.0
2008-05-07 12:10:00,19.49,19.5,19.48,19.49,1900.0,18.9493,18.9591,18.9396,18.9493,1900.0
2008-05-07 12:15:00,19.49,19.5,19.48,19.48,1300.0,18.9493,18.9591,18.9396,18.9396,1300.0
2008-05-07 12:20:00,19.48,19.51,19.48,19.5,4800.0,18.9396,18.9688,18.9396,18.9591,4800.0
2008-05-07 12:25:00,19.5,19.51,19.49,19.49,3700.0,18.9591,18.9688,18.9493,18.9493,3700.0
2008-05-07 12:30:00,19.51,19.52,19.49,19.52,7300.0,18.9688,18.9785,18.9493,18.9785,7300.0
2008-05-07 12:35:00,19.5,19.52,19.5,19.52,700.0,18.9591,18.9785,18.9591,18.9785,700.0
2008-05-07 12:40:00,19.5,19.52,19.5,19.52,1900.0,18.9591,18.9785,18.9591,18.9785,1900.0
2008-05-07 12:45:00,19.52,19.52,19.52,19.52,800.0,18.9785,18.9785,18.9785,18.9785,800.0
2008-05-07 12:50:00,19.52,19.53,19.51,19.53,2100.0,18.9785,18.9882,18.9688,18.9882,2100.0
2008-05-07 12:55:00,19.53,19.53,19.51,19.51,3400.0,18.9882,18.9882,18.9688,18.9688,3400.0
2008-05-07 13:00:00,19.52,19.54,19.52,19.54,2500.0,18.9785,18.998,18.9785,18.998,2500.0
2008-05-07 13:05:00,19.51,19.53,19.5,19.51,5200.0,18.9688,18.9882,18.9591,18.9688,5200.0
2008-05-07 13:10:00,19.51,19.52,19.48,19.51,105400.0,18.9688,18.9785,18.9396,18.9688,105400.0
2008-05-07 13:15:00,19.51,19.52,19.51,19.52,4800.0,18.9688,18.9785,18.9688,18.9785,4800.0
2008-05-07 13:20:00,19.51,19.51,19.47,19.5,2200.0,18.9688,18.9688,18.9299,18.9591,2200.0
2008-05-07 13:25:00,19.49,19.53,19.49,19.53,2200.0,18.9493,18.9882,18.9493,18.9882,2200.0
2008-05-07 13:30:00,19.52,19.54,19.52,19.54,1400.0,18.9785,18.998,18.9785,18.998,1400.0
2008-05-07 13:35:00,19.51,19.55,19.51,19.53,2500.0,18.9688,19.0077,18.9688,18.9882,2500.0
2008-05-07 13:40:00,19.53,19.53,19.52,19.52,1900.0,18.9882,18.9882,18.9785,18.9785,1900.0
2008-05-07 13:45:00,19.52,19.53,19.51,19.51,1000.0,18.9785,18.9882,18.9688,18.9688,1000.0
2008-05-07 13:50:00,19.53,19.53,19.47,19.47,3600.0,18.9882,18.9882,18.9299,18.9299,3600.0
2008-05-07 13:55:00,19.47,19.54,19.44,19.53,6400.0,18.9299,18.998,18.9007,18.9882,6400.0
2008-05-07 14:00:00,19.52,19.54,19.52,19.54,5900.0,18.9785,18.998,18.9785,18.998,5900.0
2008-05-07 14:05:00,19.54,19.54,19.51,19.52,1900.0,18.998,18.998,18.9688,18.9785,1900.0
2008-05-07 14:10:00,19.52,19.53,19.51,19.52,4200.0,18.9785,18.9882,18.9688,18.9785,4200.0
2008-05-07 14:15:00,19.52,19.52,19.51,19.51,2900.0,18.9785,18.9785,18.9688,18.9688,2900.0
2008-05-07 14:20:00,19.52,19.52,19.48,19.48,5900.0,18.9785,18.9785,18.9396,18.9396,5900.0
2008-05-07 14:25:00,19.49,19.49,19.44,19.45,4100.0,18.9493,18.9493,18.9007,18.9105,4100.0
2008-05-07 14:30:00,19.45,19.47,19.4,19.45,14100.0,18.9105,18.9299,18.8618,18.9105,14100.0
2008-05-07 14:35:00,19.45,19.45,19.39,19.41,5000.0,18.9105,18.9105,18.8521,18.8716,5000.0
2008-05-07 14:40:00,19.39,19.45,19.39,19.44,5100.0,18.8521,18.9105,18.8521,18.9007,5100.0
2008-05-07 14:45:00,19.45,19.53,19.44,19.51,15000.0,18.9105,18.9882,18.9007,18.9688,15000.0
2008-05-07 14:50:00,19.52,19.52,19.51,19.52,4200.0,18.9785,18.9785,18.9688,18.9785,4200.0
2008-05-07 14:55:00,19.52,19.52,19.51,19.52,6300.0,18.9785,18.9785,18.9688,18.9785,6300.0
2008-05-07 15:00:00,19.52,19.52,19.51,19.52,6800.0,18.9785,18.9785,18.9688,18.9785,6800.0
2008-05-07 15:05:00,19.52,19.52,19.51,19.52,7300.0,18.9785,18.9785,18.9688,18.9785,7300.0
2008-05-07 15:10:00,19.52,19.55,19.51,19.55,17400.0,18.9785,19.0077,18.9688,19.0077,17400.0
2008-05-07 15:15:00,19.54,19.55,19.5,19.52,88100.0,18.998,19.0077,18.9591,18.9785,88100.0
2008-05-07 15:20:00,19.52,19.52,19.44,19.5,15700.0,18.9785,18.9785,18.9007,18.9591,15700.0
2008-05-07 15:25:00,19.5,19.54,19.48,19.48,77500.0,18.9591,18.998,18.9396,18.9396,77500.0
2008-05-07 15:30:00,19.5,19.52,19.41,19.43,14700.0,18.9591,18.9785,18.8716,18.891,14700.0
2008-05-07 15:35:00,19.45,19.51,19.44,19.51,11000.0,18.9105,18.9688,18.9007,18.9688,11000.0
2008-05-07 15:40:00,19.51,19.53,19.49,19.5,10900.0,18.9688,18.9882,18.9493,18.9591,10900.0
2008-05-07 15:45:00,19.5,19.51,19.43,19.44,11800.0,18.9591,18.9688,18.891,18.9007,11800.0
2008-05-07 15:50:00,19.43,19.55,19.43,19.51,43900.0,18.891,19.0077,18.891,18.9688,43900.0
2008-05-07 15:55:00,19.52,19.54,19.51,19.52,21300.0,18.9785,18.998,18.9688,18.9785,21300.0
2008-05-08 09:30:00,19.56,19.57,19.51,19.56,6500.0,19.0174,19.0271,18.9688,19.0174,6500.0
2008-05-08 09:35:00,19.56,19.56,19.51,19.52,2300.0,19.0174,19.0174,18.9688,18.9785,2300.0
2008-05-08 09:40:00,19.51,19.51,19.45,19.5,13900.0,18.9688,18.9688,18.9105,18.9591,13900.0
2008-05-08 09:45:00,19.5,19.62,19.49,19.6,12200.0,18.9591,19.0757,18.9493,19.0563,12200.0
2008-05-08 09:50:00,19.61,19.61,19.58,19.59,6100.0,19.066,19.066,19.0369,19.0466,6100.0
2008-05-08 09:55:00,19.58,19.59,19.51,19.53,7500.0,19.0369,19.0466,18.9688,18.9882,7500.0
2008-05-08 10:00:00,19.51,19.61,19.45,19.61,19900.0,18.9688,19.066,18.9105,19.066,19900.0
2008-05-08 10:05:00,19.61,19.8,19.61,19.73,31900.0,19.066,19.2507,19.066,19.1827,31900.0
2008-05-08 10:10:00,19.74,19.74,19.64,19.65,6400.0,19.1924,19.1924,19.0952,19.1049,6400.0
2008-05-08 10:15:00,19.66,19.69,19.6,19.65,8800.0,19.1146,19.1438,19.0563,19.1049,8800.0
2008-05-08 10:20:00,19.68,19.71,19.61,19.71,3100.0,19.1341,19.1632,19.066,19.1632,3100.0
2008-05-08 10:25:00,19.73,19.79,19.7,19.79,4400.0,19.1827,19.241,19.1535,19.241,4400.0
2008-05-08 10:30:00,19.79,19.79,19.74,19.75,3000.0,19.241,19.241,19.1924,19.2021,3000.0
2008-05-08 10:35:00,19.76,19.76,19.73,19.76,11700.0,19.2119,19.2119,19.1827,19.2119,11700.0
2008-05-08 10:40:00,19.75,19.82,19.74,19.82,17300.0,19.2021,19.2702,19.1924,19.2702,17300.0
2008-05-08 10:45:00,19.85,19.85,19.79,19.8,5600.0,19.2994,19.2994,19.241,19.2507,5600.0
2008-05-08 10:50:00,19.81,19.81,19.74,19.74,4200.0,19.2605,19.2605,19.1924,19.1924,4200.0
2008-05-08 10:55:00,19.75,19.84,19.73,19.84,7300.0,19.2021,19.2896,19.1827,19.2896,7300.0
2008-05-08 11:00:00,19.83,19.83,19.8,19.82,7300.0,19.2799,19.2799,19.2507,19.2702,7300.0
2008-05-08 11:05:00,19.82,19.92,19.82,19.91,12500.0,19.2702,19.3674,19.2702,19.3577,12500.0
2008-05-08 11:10:00,19.89,19.94,19.87,19.94,9200.0,19.3383,19.3869,19.3188,19.3869,9200.0
2008-05-08 11:15:00,19.94,19.98,19.92,19.97,6000.0,19.3869,19.4258,19.3674,19.416,6000.0
2008-05-08 11:20:00,19.96,19.99,19.95,19.99,5500.0,19.4063,19.4355,19.3966,19.4355,5500.0
2008-05-08 11:25:00,19.99,20.01,19.96,19.97,10300.0,19.4355,19.4549,19.4063,19.416,10300.0
2008-05-08 11:30:00,19.97,20.05,19.92,20.04,16800.0,19.416,19.4938,19.3674,19.4841,16800.0
2008-05-08 11:35:00,20.05,20.08,20.04,20.06,10700.0,19.4938,19.523,19.4841,19.5035,10700.0
2008-05-08 11:40:00,20.05,20.06,20.03,20.06,3400.0,19.4938,19.5035,19.4744,19.5035,3400.0
2008-05-08 11:45:00,20.05,20.06,20.02,20.04,2400.0,19.4938,19.5035,19.4646,19.4841,2400.0
2008-05-08 11:50:00,20.04,20.04,20.01,20.01,3100.0,19.4841,19.4841,19.4549,19.4549,3100.0
2008-05-08 11:55:00,20.03,20.03,20.0,20.02,1200.0,19.4744,19.4744,19.4452,19.4646,1200.0
2008-05-08 12:00:00,20.02,20.03,19.87,19.9,6800.0,19.4646,19.4744,19.3188,19.348,6800.0
2008-05-08 12:05:00,19.89,19.89,19.87,19.88,4600.0,19.3383,19.3383,19.3188,19.3285,4600.0
2008-05-08 12:10:00,19.88,19.88,19.75,19.75,8300.0,19.3285,19.3285,19.2021,19.2021,8300.0
2008-05-08 12:15:00,19.74,19.77,19.71,19.77,18100.0,19.1924,19.2216,19.1632,19.2216,18100.0
2008-05-08 12:20:00,19.77,19.78,19.75,19.76,8100.0,19.2216,19.2313,19.2021,19.2119,8100.0
2008-05-08 12:25:00,19.76,19.77,19.7,19.7,17700.0,19.2119,19.2216,19.1535,19.1535,17700.0
2008-05-08 12:30:00,19.68,19.7,19.68,19.68,2400.0,19.1341,19.1535,19.1341,19.1341,2400.0
2008-05-08 12:35:00,19.69,19.71,19.69,19.71,6300.0,19.1438,19.1632,19.1438,19.1632,6300.0
2008-05-08 12:40:00,19.7,19.71,19.7,19.7,1600.0,19.1535,19.1632,19.1535,19.1535,1600.0
2008-05-08 12:45:00,19.7,19.71,19.7,19.7,2300.0,19.1535,19.1632,19.1535,19.1535,2300.0
2008-05-08 12:50:00,19.71,19.71,19.7,19.7,1200.0,19.1632,19.1632,19.1535,19.1535,1200.0
2008-05-08 12:55:00,19.71,19.71,19.7,19.7,2700.0,19.1632,19.1632,19.1535,19.1535,2700.0
2008-05-08 13:00:00,19.71,19.72,19.7,19.72,8100.0,19.1632,19.173,19.1535,19.173,8100.0
2008-05-08 13:05:00,19.72,19.76,19.72,19.76,10300.0,19.173,19.2119,19.173,19.2119,10300.0
2008-05-08 13:10:00,19.76,19.76,19.68,19.71,18100.0,19.2119,19.2119,19.1341,19.1632,18100.0
2008-05-08 13:15:00,19.7,19.7,19.52,19.57,37600.0,19.1535,19.1535,18.9785,19.0271,37600.0
2008-05-08 13:20:00,19.55,19.57,19.55,19.55,3600.0,19.0077,19.0271,19.0077,19.0077,3600.0
2008-05-08 13:25:00,19.56,19.63,19.55,19.63,6400.0,19.0174,19.0855,19.0077,19.0855,6400.0
2008-05-08 13:30:00,19.63,19.66,19.62,19.65,3200.0,19.0855,19.1146,19.0757,19.1049,3200.0
2008-05-08 13:35:00,19.63,19.65,19.63,19.64,1400.0,19.0855,19.1049,19.0855,19.0952,1400.0
2008-05-08 13:40:00,19.63,19.64,19.61,19.61,1400.0,19.0855,19.0952,19.066,19.066,1400.0
2008-05-08 13:45:00,19.62,19.64,19.6,19.63,1400.0,19.0757,19.0952,19.0563,19.0855,1400.0
2008-05-08 13:50:00,19.63,19.67,19.63,19.67,1100.0,19.0855,19.1244,19.0855,19.1244,1100.0
2008-05-08 13:55:00,19.68,19.68,19.66,19.68,300.0,19.1341,19.1341,19.1146,19.1341,300.0
2008-05-08 14:00:00,19.66,19.67,19.65,19.67,1000.0,19.1146,19.1244,19.1049,19.1244,1000.0
2008-05-08 14:05:00,19.65,19.68,19.64,19.68,4000.0,19.1049,19.1341,19.0952,19.1341,4000.0
2008-05-08 14:10:00,19.68,19.72,19.67,19.71,7400.0,19.1341,19.173,19.1244,19.1632,7400.0
2008-05-08 14:15:00,19.71,19.72,19.67,19.67,4700.0,19.1632,19.173,19.1244,19.1244,4700.0
2008-05-08 14:20:00,19.67,19.72,19.67,19.71,3000.0,19.1244,19.173,19.1244,19.1632,3000.0
2008-05-08 14:25:00,19.7,19.71,19.7,19.7,3100.0,19.1535,19.1632,19.1535,19.1535,3100.0
2008-05-08 14:30:00,19.7,19.73,19.7,19.73,13200.0,19.1535,19.1827,19.1535,19.1827,13200.0
2008-05-08 14:35:00,19.72,19.77,19.71,19.77,19800.0,19.173,19.2216,19.1632,19.2216,19800.0
2008-05-08 14:40:00,19.76,19.76,19.71,19.73,18100.0,19.2119,19.2119,19.1632,19.1827,18100.0
2008-05-08 14:45:00,19.73,19.74,19.72,19.74,5500.0,19.1827,19.1924,19.173,19.1924,5500.0
2008-05-08 14:50:00,19.74,19.75,19.74,19.74,9000.0,19.1924,19.2021,19.1924,19.1924,9000.0
2008-05-08 14:55:00,19.74,19.74,19.71,19.71,4300.0,19.1924,19.1924,19.1632,19.1632,4300.0
2008-05-08 15:00:00,19.71,19.75,19.7,19.75,6600.0,19.1632,19.2021,19.1535,19.2021,6600.0
2008-05-08 15:05:00,19.74,19.74,19.69,19.7,7100.0,19.1924,19.1924,19.1438,19.1535,7100.0
2008-05-08 15:10:00,19.71,19.74,19.7,19.72,6900.0,19.1632,19.1924,19.1535,19.173,6900.0
2008-05-08 15:15:00,19.72,19.72,19.67,19.68,10500.0,19.173,19.173,19.1244,19.1341,10500.0
2008-05-08 15:20:00,19.69,19.69,19.65,19.68,6700.0,19.1438,19.1438,19.1049,19.1341,6700.0
2008-05-08 15:25:00,19.67,19.68,19.67,19.68,3200.0,19.1244,19.1341,19.1244,19.1341,3200.0
2008-05-08 15:30:00,19.67,19.68,19.66,19.66,5100.0,19.1244,19.1341,19.1146,19.1146,5100.0
2008-05-08 15:35:00,19.67,19.67,19.66,19.67,4700.0,19.1244,19.1244,19.1146,19.1244,4700.0
2008-05-08 15:40:00,19.67,19.67,19.62,19.67,13500.0,19.1244,19.1244,19.0757,19.1244,13500.0
2008-05-08 15:45:00,19.67,19.67,19.66,19.67,6300.0,19.1244,19.1244,19.1146,19.1244,6300.0
2008-05-08 15:50:00,19.67,19.71,19.66,19.71,10000.0,19.1244,19.1632,19.1146,19.1632,10000.0
2008-05-08 15:55:00,19.71,19.71,19.63,19.68,14200.0,19.1632,19.1632,19.0855,19.1341,14200.0
2008-05-09 09:30:00,19.58,19.58,19.51,19.51,7900.0,19.0369,19.0369,18.9688,18.9688,7900.0
2008-05-09 09:35:00,19.52,19.54,19.51,19.54,3500.0,18.9785,18.998,18.9688,18.998,3500.0
2008-05-09 09:40:00,19.54,19.55,19.52,19.55,4900.0,18.998,19.0077,18.9785,19.0077,4900.0
2008-05-09 09:45:00,19.55,19.55,19.52,19.55,3600.0,19.0077,19.0077,18.9785,19.0077,3600.0
2008-05-09 09:50:00,19.55,19.69,19.53,19.66,12100.0,19.0077,19.1438,18.9882,19.1146,12100.0
2008-05-09 09:55:00,19.69,19.69,19.64,19.64,2700.0,19.1438,19.1438,19.0952,19.0952,2700.0
2008-05-09 10:00:00,19.64,19.65,19.6,19.61,8000.0,19.0952,19.1049,19.0563,19.066,8000.0
2008-05-09 10:05:00,19.65,19.69,19.63,19.69,3300.0,19.1049,19.1438,19.0855,19.1438,3300.0
2008-05-09 10:10:00,19.67,19.67,19.62,19.65,6400.0,19.1244,19.1244,19.0757,19.1049,6400.0
2008-05-09 10:15:00,19.64,19.64,19.55,19.56,2200.0,19.0952,19.0952,19.0077,19.0174,2200.0
2008-05-09 10:20:00,19.56,19.57,19.53,19.54,1700.0,19.0174,19.0271,18.9882,18.998,1700.0
2008-05-09 10:25:00,19.55,19.55,19.54,19.55,1400.0,19.0077,19.0077,18.998,19.0077,1400.0
2008-05-09 10:30:00,19.55,19.58,19.51,19.58,10700.0,19.0077,19.0369,18.9688,19.0369,10700.0
2008-05-09 10:35:00,19.58,19.58,19.54,19.54,3000.0,19.0369,19.0369,18.998,18.998,3000.0
2008-05-09 10:40:00,19.56,19.58,19.55,19.55,5300.0,19.0174,19.0369,19.0077,19.0077,5300.0
2008-05-09 10:45:00,19.55,19.61,19.55,19.59,4600.0,19.0077,19.066,19.0077,19.0466,4600.0
2008-05-09 10:50:00,19.59,19.59,19.55,19.57,2200.0,19.0466,19.0466,19.0077,19.0271,2200.0
2008-05-09 10:55:00,19.57,19.61,19.56,19.58,4700.0,19.0271,19.066,19.0174,19.0369,4700.0
2008-05-09 11:00:00,19.59,19.6,19.55,19.55,3100.0,19.0466,19.0563,19.0077,19.0077,3100.0
2008-05-09 11:05:00,19.57,19.57,19.56,19.56,2100.0,19.0271,19.0271,19.0174,19.0174,2100.0
2008-05-09 11:10:00,19.58,19.58,19.56,19.57,2100.0,19.0369,19.0369,19.0174,19.0271,2100.0
2008-05-09 11:15:00,19.56,19.58,19.56,19.58,3300.0,19.0174,19.0369,19.0174,19.0369,3300.0
2008-05-09 11:20:00,19.57,19.62,19.57,19.61,6300.0,19.0271,19.0757,19.0271,19.066,6300.0
2008-05-09 11:25:00,19.6,19.6,19.57,19.57,1600.0,19.0563,19.0563,19.0271,19.0271,1600.0
2008-05-09 11:30:00,19.57,19.57,19.54,19.54,3500.0,19.0271,19.0271,18.998,18.998,3500.0
2008-05-09 11:35:00,19.54,19.58,19.54,19.58,3300.0,18.998,19.0369,18.998,19.0369,3300.0
2008-05-09 11:40:00,19.55,19.59,19.55,19.57,3500.0,19.0077,19.0466,19.0077,19.0271,3500.0
2008-05-09 11:45:00,19.57,19.59,19.51,19.53,4600.0,19.0271,19.0466,18.9688,18.9882,4600.0
2008-05-09 11:50:00,19.51,19.52,19.51,19.51,2600.0,18.9688,18.9785,18.9688,18.9688,2600.0
2008-05-09 11:55:00,19.51,19.53,19.51,19.51,500.0,18.9688,18.9882,18.9688,18.9688,500.0
2008-05-09 12:00:00,19.51,19.52,19.51,19.51,4100.0,18.9688,18.9785,18.9688,18.9688,4100.0
2008-05-09 12:05:00,19.51,19.54,19.51,19.51,6000.0,18.9688,18.998,18.9688,18.9688,6000.0
2008-05-09 12:10:00,19.53,19.53,19.51,19.51,3100.0,18.9882,18.9882,18.9688,18.9688,3100.0
2008-05-09 12:15:00,19.51,19.52,19.51,19.51,2000.0,18.9688,18.9785,18.9688,18.9688,2000.0
2008-05-09 12:20:00,19.52,19.52,19.51,19.52,1600.0,18.9785,18.9785,18.9688,18.9785,1600.0
2008-05-09 12:25:00,19.51,19.52,19.51,19.52,3100.0,18.9688,18.9785,18.9688,18.9785,3100.0
2008-05-09 12:30:00,19.52,19.53,19.49,19.49,7300.0,18.9785,18.9882,18.9493,18.9493,7300.0
2008-05-09 12:35:00,19.49,19.49,19.47,19.47,5500.0,18.9493,18.9493,18.9299,18.9299,5500.0
2008-05-09 12:40:00,19.48,19.49,19.46,19.49,3200.0,18.9396,18.9493,18.9202,18.9493,3200.0
2008-05-09 12:45:00,19.49,19.49,19.47,19.47,600.0,18.9493,18.9493,18.9299,18.9299,600.0
2008-05-09 12:50:00,19.47,19.48,19.47,19.47,1700.0,18.9299,18.9396,18.9299,18.9299,1700.0
2008-05-09 12:55:00,19.47,19.49,19.47,19.48,2200.0,18.9299,18.9493,18.9299,18.9396,2200.0
2008-05-09 13:00:00,19.47,19.54,19.47,19.53,9300.0,18.9299,18.998,18.9299,18.9882,9300.0
2008-05-09 13:05:00,19.54,19.56,19.53,19.54,1700.0,18.998,19.0174,18.9882,18.998,1700.0
2008-05-09 13:10:00,19.54,19.54,19.52,19.52,2100.0,18.998,18.998,18.9785,18.9785,2100.0
2008-05-09 13:15:00,19.53,19.53,19.51,19.51,1300.0,18.9882,18.9882,18.9688,18.9688,1300.0
2008-05-09 13:20:00,19.51,19.53,19.51,19.51,1400.0,18.9688,18.9882,18.9688,18.9688,1400.0
2008-05-09 13:25:00,19.53,19.53,19.51,19.51,1500.0,18.9882,18.9882,18.9688,18.9688,1500.0
2008-05-09 13:30:00,19.53,19.53,19.51,19.51,6100.0,18.9882,18.9882,18.9688,18.9688,6100.0
2008-05-09 13:35:00,19.51,19.52,19.51,19.51,1500.0,18.9688,18.9785,18.9688,18.9688,1500.0
2008-05-09 13:40:00,19.51,19.51,19.5,19.5,3200.0,18.9688,18.9688,18.9591,18.9591,3200.0
2008-05-09 13:45:00,19.52,19.53,19.5,19.51,2300.0,18.9785,18.9882,18.9591,18.9688,2300.0
2008-05-09 13:50:00,19.52,19.52,19.5,19.52,1500.0,18.9785,18.9785,18.9591,18.9785,1500.0
2008-05-09 13:55:00,19.52,19.53,19.49,19.5,4900.0,18.9785,18.9882,18.9493,18.9591,4900.0
2008-05-09 14:00:00,19.52,19.52,19.5,19.51,7100.0,18.9785,18.9785,18.9591,18.9688,7100.0
2008-05-09 14:05:00,19.5,19.54,19.45,19.53,24100.0,18.9591,18.998,18.9105,18.9882,24100.0
2008-05-09 14:10:00,19.52,19.54,19.52,19.53,1600.0,18.9785,18.998,18.9785,18.9882,1600.0
2008-05-09 14:15:00,19.54,19.64,19.52,19.62,19700.0,18.998,19.0952,18.9785,19.0757,19700.0
2008-05-09 14:20:00,19.62,19.62,19.56,19.56,2300.0,19.0757,19.0757,19.0174,19.0174,2300.0
2008-05-09 14:25:00,19.56,19.56,19.54,19.54,1900.0,19.0174,19.0174,18.998,18.998,1900.0
2008-05-09 14:30:00,19.53,19.53,19.51,19.53,3400.0,18.9882,18.9882,18.9688,18.9882,3400.0
2008-05-09 14:35:00,19.51,19.53,19.51,19.52,2900.0,18.9688,18.9882,18.9688,18.9785,2900.0
2008-05-09 14:40:00,19.51,19.52,19.51,19.52,1400.0,18.9688,18.9785,18.9688,18.9785,1400.0
2008-05-09 14:45:00,19.51,19.52,19.49,19.49,5700.0,18.9688,18.9785,18.9493,18.9493,5700.0
2008-05-09 14:50:00,19.49,19.49,19.48,19.48,3600.0,18.9493,18.9493,18.9396,18.9396,3600.0
2008-05-09 14:55:00,19.49,19.49,19.44,19.45,12100.0,18.9493,18.9493,18.9007,18.9105,12100.0
2008-05-09 15:00:00,19.46,19.46,19.45,19.45,3600.0,18.9202,18.9202,18.9105,18.9105,3600.0
2008-05-09 15:05:00,19.45,19.47,19.45,19.47,3400.0,18.9105,18.9299,18.9105,18.9299,3400.0
2008-05-09 15:10:00,19.47,19.51,19.47,19.51,6900.0,18.9299,18.9688,18.9299,18.9688,6900.0
2008-05-09 15:15:00,19.51,19.51,19.5,19.5,8100.0,18.9688,18.9688,18.9591,18.9591,8100.0
2008-05-09 15:20:00,19.51,19.57,19.5,19.54,27400.0,18.9688,19.0271,18.9591,18.998,27400.0
2008-05-09 15:25:00,19.53,19.54,19.52,19.53,4400.0,18.9882,18.998,18.9785,18.9882,4400.0
2008-05-09 15:30:00,19.53,19.56,19.53,19.56,4300.0,18.9882,19.0174,18.9882,19.0174,4300.0
2008-05-09 15:35:00,19.56,19.6,19.56,19.58,4900.0,19.0174,19.0563,19.0174,19.0369,4900.0
2008-05-09 15:40:00,19.59,19.59,19.56,19.56,4200.0,19.0466,19.0466,19.0174,19.0174,4200.0
2008-05-09 15:45:00,19.56,19.56,19.51,19.53,11200.0,19.0174,19.0174,18.9688,18.9882,11200.0
2008-05-09 15:50:00,19.53,19.54,19.5,19.51,13100.0,18.9882,18.998,18.9591,18.9688,13100.0
2008-05-09 15:55:00,19.51,19.54,19.51,19.51,7700.0,18.9688,18.998,18.9688,18.9688,7700.0
2008-05-12 09:30:00,19.54,19.62,19.51,19.62,5900.0,18.998,19.0757,18.9688,19.0757,5900.0
2008-05-12 09:35:00,19.6,19.71,19.52,19.65,18000.0,19.0563,19.1632,18.9785,19.1049,18000.0
2008-05-12 09:40:00,19.61,19.7,19.55,19.65,23900.0,19.066,19.1535,19.0077,19.1049,23900.0
2008-05-12 09:45:00,19.68,19.68,19.66,19.66,1900.0,19.1341,19.1341,19.1146,19.1146,1900.0
2008-05-12 09:50:00,19.67,19.69,19.62,19.69,3500.0,19.1244,19.1438,19.0757,19.1438,3500.0
2008-05-12 09:55:00,19.7,19.75,19.7,19.75,2600.0,19.1535,19.2021,19.1535,19.2021,2600.0
2008-05-12 10:00:00,19.74,19.84,19.71,19.82,9800.0,19.1924,19.2896,19.1632,19.2702,9800.0
2008-05-12 10:05:00,19.79,19.79,19.68,19.68,11200.0,19.241,19.241,19.1341,19.1341,11200.0
2008-05-12 10:10:00,19.68,19.69,19.67,19.68,1300.0,19.1341,19.1438,19.1244,19.1341,1300.0
2008-05-12 10:15:00,19.69,19.7,19.68,19.68,700.0,19.1438,19.1535,19.1341,19.1341,700.0
2008-05-12 10:20:00,19.69,19.82,19.69,19.81,3400.0,19.1438,19.2702,19.1438,19.2605,3400.0
2008-05-12 10:25:00,19.82,19.84,19.82,19.84,3400.0,19.2702,19.2896,19.2702,19.2896,3400.0
2008-05-12 10:30:00,19.82,19.89,19.82,19.89,16000.0,19.2702,19.3383,19.2702,19.3383,16000.0
2008-05-12 10:35:00,19.89,19.91,19.88,19.91,8800.0,19.3383,19.3577,19.3285,19.3577,8800.0
2008-05-12 10:40:00,19.91,19.92,19.89,19.92,4600.0,19.3577,19.3674,19.3383,19.3674,4600.0
2008-05-12 10:45:00,19.91,19.92,19.9,19.92,3700.0,19.3577,19.3674,19.348,19.3674,3700.0
2008-05-12 10:50:00,19.92,19.93,19.92,19.93,2600.0,19.3674,19.3771,19.3674,19.3771,2600.0
2008-05-12 10:55:00,19.94,19.94,19.92,19.93,3300.0,19.3869,19.3869,19.3674,19.3771,3300.0
2008-05-12 11:00:00,19.92,19.92,19.88,19.91,3400.0,19.3674,19.3674,19.3285,19.3577,3400.0
2008-05-12 11:05:00,19.9,19.92,19.9,19.91,2300.0,19.348,19.3674,19.348,19.3577,2300.0
2008-05-12 11:10:00,19.9,19.92,19.9,19.91,2200.0,19.348,19.3674,19.348,19.3577,2200.0
2008-05-12 11:15:00,19.92,19.92,19.88,19.89,2700.0,19.3674,19.3674,19.3285,19.3383,2700.0
2008-05-12 11:20:00,19.88,19.92,19.88,19.91,1500.0,19.3285,19.3674,19.3285,19.3577,1500.0
2008-05-12 11:25:00,19.91,19.91,19.9,19.91,3400.0,19.3577,19.3577,19.348,19.3577,3400.0
2008-05-12 11:30:00,19.9,19.92,19.9,19.9,1100.0,19.348,19.3674,19.348,19.348,1100.0
2008-05-12 11:35:00,19.9,19.9,19.89,19.89,1000.0,19.348,19.348,19.3383,19.3383,1000.0
2008-05-12 11:40:00,19.89,19.9,19.88,19.89,2200.0,19.3383,19.348,19.3285,19.3383,2200.0
2008-05-12 11:45:00,19.9,19.9,19.88,19.9,3900.0,19.348,19.348,19.3285,19.348,3900.0
2008-05-12 11:50:00,19.9,19.91,19.89,19.89,6100.0,19.348,19.3577,19.3383,19.3383,6100.0
2008-05-12 11:55:00,19.89,19.91,19.89,19.89,1900.0,19.3383,19.3577,19.3383,19.3383,1900.0
2008-05-12 12:00:00,19.9,19.91,19.89,19.9,2600.0,19.348,19.3577,19.3383,19.348,2600.0
2008-05-12 12:05:00,19.9,19.92,19.89,19.92,8900.0,19.348,19.3674,19.3383,19.3674,8900.0
2008-05-12 12:10:00,19.92,19.92,19.9,19.9,3800.0,19.3674,19.3674,19.348,19.348,3800.0
2008-05-12 12:15:00,19.89,19.91,19.87,19.89,2500.0,19.3383,19.3577,19.3188,19.3383,2500.0
2008-05-12 12:20:00,19.88,19.88,19.85,19.85,1800.0,19.3285,19.3285,19.2994,19.2994,1800.0
2008-05-12 12:25:00,19.85,19.88,19.84,19.86,2700.0,19.2994,19.3285,19.2896,19.3091,2700.0
2008-05-12 12:30:00,19.86,19.87,19.85,19.85,700.0,19.3091,19.3188,19.2994,19.2994,700.0
2008-05-12 12:35:00,19.87,19.88,19.85,19.85,5600.0,19.3188,19.3285,19.2994,19.2994,5600.0
2008-05-12 12:40:00,19.85,19.85,19.84,19.85,3100.0,19.2994,19.2994,19.2896,19.2994,3100.0
2008-05-12 12:45:00,19.85,19.85,19.84,19.85,2500.0,19.2994,19.2994,19.2896,19.2994,2500.0
2008-05-12 12:50:00,19.84,19.86,19.84,19.84,6000.0,19.2896,19.3091,19.2896,19.2896,6000.0
2008-05-12 12:55:00,19.85,19.92,19.84,19.88,29200.0,19.2994,19.3674,19.2896,19.3285,29200.0
2008-05-12 13:00:00,19.89,19.9,19.88,19.89,2400.0,19.3383,19.348,19.3285,19.3383,2400.0
2008-05-12 13:05:00,19.9,19.9,19.83,19.86,18700.0,19.348,19.348,19.2799,19.3091,18700.0
2008-05-12 13:10:00,19.83,19.83,19.79,19.8,6900.0,19.2799,19.2799,19.241,19.2507,6900.0
2008-05-12 13:15:00,19.8,19.8,19.74,19.75,3700.0,19.2507,19.2507,19.1924,19.2021,3700.0
2008-05-12 13:20:00,19.75,19.78,19.74,19.78,2600.0,19.2021,19.2313,19.1924,19.2313,2600.0
2008-05-12 13:25:00,19.76,19.77,19.75,19.75,10800.0,19.2119,19.2216,19.2021,19.2021,10800.0
2008-05-12 13:30:00,19.75,19.78,19.75,19.75,10100.0,19.2021,19.2313,19.2021,19.2021,10100.0
2008-05-12 13:35:00,19.75,19.76,19.73,19.75,7900.0,19.2021,19.2119,19.1827,19.2021,7900.0
2008-05-12 13:40:00,19.75,19.77,19.75,19.77,5300.0,19.2021,19.2216,19.2021,19.2216,5300.0
2008-05-12 13:45:00,19.75,19.77,19.75,19.75,1200.0,19.2021,19.2216,19.2021,19.2021,1200.0
2008-05-12 13:50:00,19.75,19.77,19.75,19.75,1600.0,19.2021,19.2216,19.2021,19.2021,1600.0
2008-05-12 13:55:00,19.75,19.76,19.75,19.76,1800.0,19.2021,19.2119,19.2021,19.2119,1800.0
2008-05-12 14:00:00,19.76,19.77,19.75,19.77,2900.0,19.2119,19.2216,19.2021,19.2216,2900.0
2008-05-12 14:05:00,19.77,19.77,19.76,19.76,1600.0,19.2216,19.2216,19.2119,19.2119,1600.0
2008-05-12 14:10:00,19.77,19.79,19.76,19.79,4600.0,19.2216,19.241,19.2119,19.241,4600.0
2008-05-12 14:15:00,19.77,19.8,19.77,19.8,2000.0,19.2216,19.2507,19.2216,19.2507,2000.0
2008-05-12 14:20:00,19.8,19.83,19.8,19.83,5100.0,19.2507,19.2799,19.2507,19.2799,5100.0
2008-05-12 14:25:00,19.83,19.86,19.82,19.85,7200.0,19.2799,19.3091,19.2702,19.2994,7200.0
2008-05-12 14:30:00,19.85,19.89,19.84,19.88,5200.0,19.2994,19.3383,19.2896,19.3285,5200.0
2008-05-12 14:35:00,19.89,19.89,19.88,19.89,3300.0,19.3383,19.3383,19.3285,19.3383,3300.0
2008-05-12 14:40:00,19.89,19.9,19.89,19.89,4100.0,19.3383,19.348,19.3383,19.3383,4100.0
2008-05-12 14:45:00,19.9,19.9,19.89,19.89,7500.0,19.348,19.348,19.3383,19.3383,7500.0
2008-05-12 14:50:00,19.89,19.92,19.87,19.87,13400.0,19.3383,19.3674,19.3188,19.3188,13400.0
2008-05-12 14:55:00,19.88,19.88,19.85,19.85,9100.0,19.3285,19.3285,19.2994,19.2994,9100.0
2008-05-12 15:00:00,19.86,19.87,19.82,19.83,8500.0,19.3091,19.3188,19.2702,19.2799,8500.0
2008-05-12 15:05:00,19.83,19.83,19.8,19.81,15100.0,19.2799,19.2799,19.2507,19.2605,15100.0
2008-05-12 15:10:00,19.82,19.82,19.78,19.79,12300.0,19.2702,19.2702,19.2313,19.241,12300.0
2008-05-12 15:15:00,19.8,19.81,19.8,19.81,5000.0,19.2507,19.2605,19.2507,19.2605,5000.0
2008-05-12 15:20:00,19.81,19.83,19.8,19.82,7600.0,19.2605,19.2799,19.2507,19.2702,7600.0
2008-05-12 15:25:00,19.82,19.82,19.77,19.77,8300.0,19.2702,19.2702,19.2216,19.2216,8300.0
2008-05-12 15:30:00,19.78,19.87,19.75,19.85,10500.0,19.2313,19.3188,19.2021,19.2994,10500.0
2008-05-12 15:35:00,19.86,19.87,19.83,19.87,9400.0,19.3091,19.3188,19.2799,19.3188,9400.0
2008-05-12 15:40:00,19.88,19.92,19.87,19.92,8200.0,19.3285,19.3674,19.3188,19.3674,8200.0
2008-05-12 15:45:00,19.91,19.92,19.89,19.91,7500.0,19.3577,19.3674,19.3383,19.3577,7500.0
2008-05-12 15:50:00,19.92,19.94,19.91,19.94,10900.0,19.3674,19.3869,19.3577,19.3869,10900.0
2008-05-12 15:55:00,19.94,19.98,19.93,19.95,17600.0,19.3869,19.4258,19.3771,19.3966,17600.0
2008-05-13 09:30:00,19.84,19.99,19.8,19.98,7400.0,19.2896,19.4355,19.2507,19.4258,7400.0
2008-05-13 09:35:00,19.93,19.94,19.81,19.89,9300.0,19.3771,19.3869,19.2605,19.3383,9300.0
2008-05-13 09:40:00,19.91,19.91,19.87,19.91,8000.0,19.3577,19.3577,19.3188,19.3577,8000.0
2008-05-13 09:45:00,19.91,19.98,19.88,19.98,6800.0,19.3577,19.4258,19.3285,19.4258,6800.0
2008-05-13 09:50:00,19.98,20.07,19.96,20.06,8400.0,19.4258,19.5133,19.4063,19.5035,8400.0
2008-05-13 09:55:00,20.07,20.07,20.03,20.03,4200.0,19.5133,19.5133,19.4744,19.4744,4200.0
2008-05-13 10:00:00,20.03,20.04,19.96,19.98,6200.0,19.4744,19.4841,19.4063,19.4258,6200.0
2008-05-13 10:05:00,19.98,19.98,19.94,19.95,4000.0,19.4258,19.4258,19.3869,19.3966,4000.0
2008-05-13 10:10:00,19.95,20.0,19.94,19.99,7700.0,19.3966,19.4452,19.3869,19.4355,7700.0
2008-05-13 10:15:00,19.98,20.0,19.96,19.97,5300.0,19.4258,19.4452,19.4063,19.416,5300.0
2008-05-13 10:20:00,19.99,20.0,19.98,20.0,3100.0,19.4355,19.4452,19.4258,19.4452,3100.0
2008-05-13 10:25:00,20.01,20.01,19.98,20.0,11100.0,19.4549,19.4549,19.4258,19.4452,11100.0
2008-05-13 10:30:00,20.0,20.0,19.97,19.97,800.0,19.4452,19.4452,19.416,19.416,800.0
2008-05-13 10:35:00,19.99,20.02,19.99,20.01,4000.0,19.4355,19.4646,19.4355,19.4549,4000.0
2008-05-13 10:40:00,20.03,20.03,20.0,20.02,43800.0,19.4744,19.4744,19.4452,19.4646,43800.0
2008-05-13 10:45:00,20.02,20.02,20.0,20.0,22700.0,19.4646,19.4646,19.4452,19.4452,22700.0
2008-05-13 10:50:00,20.0,20.05,19.97,19.99,23100.0,19.4452,19.4938,19.416,19.4355,23100.0
2008-05-13 10:55:00,19.99,19.99,19.96,19.99,2500.0,19.4355,19.4355,19.4063,19.4355,2500.0
2008-05-13 11:00:00,19.96,19.96,19.9,19.91,3500.0,19.4063,19.4063,19.348,19.3577,3500.0
2008-05-13 11:05:00,19.9,19.96,19.9,19.96,3000.0,19.348,19.4063,19.348,19.4063,3000.0
2008-05-13 11:10:00,19.97,19.99,19.97,19.99,2800.0,19.416,19.4355,19.416,19.4355,2800.0
2008-05-13 11:15:00,19.98,19.99,19.97,19.98,1700.0,19.4258,19.4355,19.416,19.4258,1700.0
2008-05-13 11:20:00,19.97,20.0,19.97,20.0,8100.0,19.416,19.4452,19.416,19.4452,8100.0
2008-05-13 11:25:00,20.01,20.02,19.99,20.0,22600.0,19.4549,19.4646,19.4355,19.4452,22600.0
2008-05-13 11:30:00,19.98,19.99,19.97,19.99,900.0,19.4258,19.4355,19.416,19.4355,900.0
2008-05-13 11:35:00,19.97,19.99,19.89,19.89,6200.0,19.416,19.4355,19.3383,19.3383,6200.0
2008-05-13 11:40:00,19.89,19.89,19.85,19.85,2400.0,19.3383,19.3383,19.2994,19.2994,2400.0
2008-05-13 11:45:00,19.87,19.89,19.86,19.89,3800.0,19.3188,19.3383,19.3091,19.3383,3800.0
2008-05-13 11:50:00,19.89,19.91,19.88,19.91,8800.0,19.3383,19.3577,19.3285,19.3577,8800.0
2008-05-13 11:55:00,19.92,19.93,19.91,19.91,9300.0,19.3674,19.3771,19.3577,19.3577,9300.0
2008-05-13 12:00:00,19.91,19.95,19.91,19.93,5500.0,19.3577,19.3966,19.3577,19.3771,5500.0
2008-05-13 12:05:00,19.94,19.96,19.94,19.96,6100.0,19.3869,19.4063,19.3869,19.4063,6100.0
2008-05-13 12:10:00,19.96,19.96,19.95,19.95,2900.0,19.4063,19.4063,19.3966,19.3966,2900.0
2008-05-13 12:15:00,19.96,19.96,19.95,19.95,3000.0,19.4063,19.4063,19.3966,19.3966,3000.0
2008-05-13 12:20:00,19.96,20.0,19.96,19.99,6100.0,19.4063,19.4452,19.4063,19.4355,6100.0
2008-05-13 12:25:00,20.0,20.0,19.98,19.98,7000.0,19.4452,19.4452,19.4258,19.4258,7000.0
2008-05-13 12:30:00,19.99,19.99,19.97,19.97,8400.0,19.4355,19.4355,19.416,19.416,8400.0
2008-05-13 12:35:00,19.97,19.98,19.96,19.98,2600.0,19.416,19.4258,19.4063,19.4258,2600.0
2008-05-13 12:40:00,19.97,19.97,19.97,19.97,2300.0,19.416,19.416,19.416,19.416,2300.0
2008-05-13 12:45:00,19.97,19.98,19.96,19.96,5500.0,19.416,19.4258,19.4063,19.4063,5500.0
2008-05-13 12:50:00,19.96,19.96,19.94,19.94,600.0,19.4063,19.4063,19.3869,19.3869,600.0
2008-05-13 12:55:00,19.95,19.97,19.95,19.97,8000.0,19.3966,19.416,19.3966,19.416,8000.0
2008-05-13 13:00:00,19.97,19.97,19.96,19.97,6200.0,19.416,19.416,19.4063,19.416,6200.0
2008-05-13 13:05:00,19.96,19.97,19.96,19.96,1200.0,19.4063,19.416,19.4063,19.4063,1200.0
2008-05-13 13:10:00,19.98,19.98,19.96,19.97,3100.0,19.4258,19.4258,19.4063,19.416,3100.0
2008-05-13 13:15:00,19.97,19.97,19.96,19.97,5500.0,19.416,19.416,19.4063,19.416,5500.0
2008-05-13 13:20:00,19.97,19.97,19.96,19.97,4900.0,19.416,19.416,19.4063,19.416,4900.0
2008-05-13 13:25:00,19.97,19.97,19.96,19.97,8100.0,19.416,19.416,19.4063,19.416,8100.0
2008-05-13 13:30:00,19.97,19.97,19.95,19.96,9900.0,19.416,19.416,19.3966,19.4063,9900.0
2008-05-13 13:35:00,19.96,19.97,19.95,19.96,7700.0,19.4063,19.416,19.3966,19.4063,7700.0
2008-05-13 13:40:00,19.96,19.97,19.95,19.95,1600.0,19.4063,19.416,19.3966,19.3966,1600.0
2008-05-13 13:45:00,19.96,19.97,19.95,19.96,2800.0,19.4063,19.416,19.3966,19.4063,2800.0
2008-05-13 13:50:00,19.96,19.97,19.96,19.97,4600.0,19.4063,19.416,19.4063,19.416,4600.0
2008-05-13 13:55:00,19.97,19.98,19.96,19.97,1700.0,19.416,19.4258,19.4063,19.416,1700.0
2008-05-13 14:00:00,19.98,20.0,19.97,20.0,6900.0,19.4258,19.4452,19.416,19.4452,6900.0
2008-05-13 14:05:00,19.98,20.0,19.98,19.99,8200.0,19.4258,19.4452,19.4258,19.4355,8200.0
2008-05-13 14:10:00,20.0,20.0,19.99,20.0,7200.0,19.4452,19.4452,19.4355,19.4452,7200.0
2008-05-13 14:15:00,20.0,20.0,19.98,19.99,4200.0,19.4452,19.4452,19.4258,19.4355,4200.0
2008-05-13 14:20:00,19.99,19.99,19.97,19.98,2900.0,19.4355,19.4355,19.416,19.4258,2900.0
2008-05-13 14:25:00,19.98,19.99,19.98,19.99,3600.0,19.4258,19.4355,19.4258,19.4355,3600.0
2008-05-13 14:30:00,19.99,20.0,19.98,20.0,5600.0,19.4355,19.4452,19.4258,19.4452,5600.0
2008-05-13 14:35:00,20.0,20.0,19.99,19.99,6400.0,19.4452,19.4452,19.4355,19.4355,6400.0
2008-05-13 14:40:00,20.0,20.04,19.99,20.0,15700.0,19.4452,19.4841,19.4355,19.4452,15700.0
2008-05-13 14:45:00,20.0,20.0,19.98,19.98,3500.0,19.4452,19.4452,19.4258,19.4258,3500.0
2008-05-13 14:50:00,19.97,19.99,19.97,19.99,4500.0,19.416,19.4355,19.416,19.4355,4500.0
2008-05-13 14:55:00,19.99,20.05,19.98,20.05,11100.0,19.4355,19.4938,19.4258,19.4938,11100.0
2008-05-13 15:00:00,20.05,20.1,20.05,20.1,20700.0,19.4938,19.5424,19.4938,19.5424,20700.0
2008-05-13 15:05:00,20.08,20.09,20.05,20.06,8600.0,19.523,19.5327,19.4938,19.5035,8600.0
2008-05-13 15:10:00,20.06,20.06,19.97,19.97,14700.0,19.5035,19.5035,19.416,19.416,14700.0
2008-05-13 15:15:00,19.98,19.99,19.97,19.98,4500.0,19.4258,19.4355,19.416,19.4258,4500.0
2008-05-13 15:20:00,19.97,20.0,19.97,20.0,8000.0,19.416,19.4452,19.416,19.4452,8000.0
2008-05-13 15:25:00,20.0,20.02,19.99,20.01,10700.0,19.4452,19.4646,19.4355,19.4549,10700.0
2008-05-13 15:30:00,20.0,20.01,19.99,19.99,10000.0,19.4452,19.4549,19.4355,19.4355,10000.0
2008-05-13 15:35:00,20.0,20.0,19.96,19.97,13000.0,19.4452,19.4452,19.4063,19.416,13000.0
2008-05-13 15:40:00,19.97,20.01,19.96,20.0,11400.0,19.416,19.4549,19.4063,19.4452,11400.0
2008-05-13 15:45:00,20.0,20.02,19.98,20.0,14000.0,19.4452,19.4646,19.4258,19.4452,14000.0
2008-05-13 15:50:00,20.0,20.02,19.99,20.02,19800.0,19.4452,19.4646,19.4355,19.4646,19800.0
2008-05-13 15:55:00,20.02,20.1,20.01,20.09,32500.0,19.4646,19.5424,19.4549,19.5327,32500.0
2008-05-14 09:30:00,20.15,20.18,19.97,19.97,8900.0,19.591,19.6202,19.416,19.416,8900.0
2008-05-14 09:35:00,20.0,20.03,19.97,20.0,14300.0,19.4452,19.4744,19.416,19.4452,14300.0
2008-05-14 09:40:00,20.0,20.0,19.93,19.93,15100.0,19.4452,19.4452,19.3771,19.3771,15100.0
2008-05-14 09:45:00,19.94,20.0,19.85,19.95,4600.0,19.3869,19.4452,19.2994,19.3966,4600.0
2008-05-14 09:50:00,19.95,20.0,19.95,20.0,7200.0,19.3966,19.4452,19.3966,19.4452,7200.0
2008-05-14 09:55:00,20.0,20.0,19.88,19.91,5400.0,19.4452,19.4452,19.3285,19.3577,5400.0
2008-05-14 10:00:00,19.93,19.99,19.91,19.99,21000.0,19.3771,19.4355,19.3577,19.4355,21000.0
2008-05-14 10:05:00,19.99,20.0,19.96,20.0,3400.0,19.4355,19.4452,19.4063,19.4452,3400.0
2008-05-14 10:10:00,20.0,20.0,19.95,19.98,4300.0,19.4452,19.4452,19.3966,19.4258,4300.0
2008-05-14 10:15:00,19.98,20.0,19.95,19.96,66400.0,19.4258,19.4452,19.3966,19.4063,66400.0
2008-05-14 10:20:00,19.96,19.97,19.94,19.95,9100.0,19.4063,19.416,19.3869,19.3966,9100.0
2008-05-14 10:25:00,19.94,19.96,19.92,19.95,7400.0,19.3869,19.4063,19.3674,19.3966,7400.0
2008-05-14 10:30:00,19.93,19.97,19.93,19.94,4800.0,19.3771,19.416,19.3771,19.3869,4800.0
2008-05-14 10:35:00,19.97,19.97,19.92,19.94,9600.0,19.416,19.416,19.3674,19.3869,9600.0
2008-05-14 10:40:00,19.94,19.95,19.93,19.94,1600.0,19.3869,19.3966,19.3771,19.3869,1600.0
2008-05-14 10:45:00,19.92,19.98,19.92,19.93,11900.0,19.3674,19.4258,19.3674,19.3771,11900.0
2008-05-14 10:50:00,19.93,19.99,19.92,19.96,6600.0,19.3771,19.4355,19.3674,19.4063,6600.0
2008-05-14 10:55:00,19.96,19.97,19.95,19.95,3400.0,19.4063,19.416,19.3966,19.3966,3400.0
2008-05-14 11:00:00,19.96,19.97,19.86,19.94,11800.0,19.4063,19.416,19.3091,19.3869,11800.0
2008-05-14 11:05:00,19.96,19.96,19.93,19.95,1700.0,19.4063,19.4063,19.3771,19.3966,1700.0
2008-05-14 11:10:00,19.93,19.96,19.92,19.96,2700.0,19.3771,19.4063,19.3674,19.4063,2700.0
2008-05-14 11:15:00,19.95,19.97,19.93,19.93,5900.0,19.3966,19.416,19.3771,19.3771,5900.0
2008-05-14 11:20:00,19.94,19.95,19.92,19.93,3800.0,19.3869,19.3966,19.3674,19.3771,3800.0
2008-05-14 11:25:00,19.95,19.96,19.93,19.94,9100.0,19.3966,19.4063,19.3771,19.3869,9100.0
2008-05-14 11:30:00,19.95,19.96,19.94,19.95,1000.0,19.3966,19.4063,19.3869,19.3966,1000.0
2008-05-14 11:35:00,19.96,19.96,19.95,19.96,1400.0,19.4063,19.4063,19.3966,19.4063,1400.0
2008-05-14 11:40:00,19.96,19.96,19.95,19.95,1900.0,19.4063,19.4063,19.3966,19.3966,1900.0
2008-05-14 11:45:00,19.96,19.96,19.94,19.95,2500.0,19.4063,19.4063,19.3869,19.3966,2500.0
2008-05-14 11:50:00,19.96,19.96,19.94,19.94,1700.0,19.4063,19.4063,19.3869,19.3869,1700.0
2008-05-14 11:55:00,19.93,19.96,19.93,19.96,2400.0,19.3771,19.4063,19.3771,19.4063,2400.0
2008-05-14 12:00:00,19.94,19.97,19.94,19.97,2200.0,19.3869,19.416,19.3869,19.416,2200.0
2008-05-14 12:05:00,19.97,20.0,19.96,20.0,4900.0,19.416,19.4452,19.4063,19.4452,4900.0
2008-05-14 12:10:00,20.0,20.0,19.98,19.99,2200.0,19.4452,19.4452,19.4258,19.4355,2200.0
2008-05-14 12:15:00,19.99,20.0,19.98,20.0,1300.0,19.4355,19.4452,19.4258,19.4452,1300.0
2008-05-14 12:20:00,20.0,20.0,19.98,19.98,1700.0,19.4452,19.4452,19.4258,19.4258,1700.0
2008-05-14 12:25:00,20.0,20.0,19.98,19.99,2300.0,19.4452,19.4452,19.4258,19.4355,2300.0
2008-05-14 12:30:00,19.99,20.0,19.99,19.99,2000.0,19.4355,19.4452,19.4355,19.4355,2000.0
2008-05-14 12:35:00,20.0,20.0,19.99,19.99,1000.0,19.4452,19.4452,19.4355,19.4355,1000.0
2008-05-14 12:40:00,20.0,20.0,19.99,20.0,1300.0,19.4452,19.4452,19.4355,19.4452,1300.0
2008-05-14 12:45:00,19.99,19.99,19.97,19.99,3500.0,19.4355,19.4355,19.416,19.4355,3500.0
2008-05-14 12:50:00,19.99,20.0,19.99,19.99,2800.0,19.4355,19.4452,19.4355,19.4355,2800.0
2008-05-14 12:55:00,19.99,19.99,19.97,19.97,4000.0,19.4355,19.4355,19.416,19.416,4000.0
2008-05-14 13:00:00,19.96,19.99,19.96,19.99,2500.0,19.4063,19.4355,19.4063,19.4355,2500.0
2008-05-14 13:05:00,19.98,20.0,19.97,19.99,2200.0,19.4258,19.4452,19.416,19.4355,2200.0
2008-05-14 13:10:00,19.98,19.99,19.98,19.98,3600.0,19.4258,19.4355,19.4258,19.4258,3600.0
2008-05-14 13:15:00,19.99,19.99,19.98,19.99,2200.0,19.4355,19.4355,19.4258,19.4355,2200.0
2008-05-14 13:20:00,19.98,20.0,19.98,19.99,1500.0,19.4258,19.4452,19.4258,19.4355,1500.0
2008-05-14 13:25:00,19.99,19.99,19.99,19.99,700.0,19.4355,19.4355,19.4355,19.4355,700.0
2008-05-14 13:30:00,20.0,20.0,19.97,19.99,3100.0,19.4452,19.4452,19.416,19.4355,3100.0
2008-05-14 13:35:00,19.99,19.99,19.97,19.99,1800.0,19.4355,19.4355,19.416,19.4355,1800.0
2008-05-14 13:40:00,19.97,19.99,19.97,19.97,1000.0,19.416,19.4355,19.416,19.416,1000.0
2008-05-14 13:45:00,19.98,20.03,19.98,20.0,40200.0,19.4258,19.4744,19.4258,19.4452,40200.0
2008-05-14 13:50:00,20.0,20.0,19.99,19.99,2600.0,19.4452,19.4452,19.4355,19.4355,2600.0
2008-05-14 13:55:00,20.0,20.01,19.99,20.01,4900.0,19.4452,19.4549,19.4355,19.4549,4900.0
2008-05-14 14:00:00,20.01,20.01,19.99,20.01,13800.0,19.4549,19.4549,19.4355,19.4549,13800.0
2008-05-14 14:05:00,20.01,20.04,20.01,20.04,6000.0,19.4549,19.4841,19.4549,19.4841,6000.0
2008-05-14 14:10:00,20.04,20.08,20.03,20.08,2400.0,19.4841,19.523,19.4744,19.523,2400.0
2008-05-14 14:15:00,20.08,20.08,20.04,20.05,2400.0,19.523,19.523,19.4841,19.4938,2400.0
2008-05-14 14:20:00,20.05,20.05,20.04,20.05,4200.0,19.4938,19.4938,19.4841,19.4938,4200.0
2008-05-14 14:25:00,20.05,20.06,20.04,20.05,8700.0,19.4938,19.5035,19.4841,19.4938,8700.0
2008-05-14 14:30:00,20.05,20.08,20.05,20.07,3000.0,19.4938,19.523,19.4938,19.5133,3000.0
2008-05-14 14:35:00,20.07,20.08,20.03,20.03,3100.0,19.5133,19.523,19.4744,19.4744,3100.0
2008-05-14 14:40:00,20.02,20.06,20.02,20.05,5100.0,19.4646,19.5035,19.4646,19.4938,5100.0
2008-05-14 14:45:00,20.05,20.07,20.04,20.07,8000.0,19.4938,19.5133,19.4841,19.5133,8000.0
2008-05-14 14:50:00,20.06,20.07,20.03,20.06,7400.0,19.5035,19.5133,19.4744,19.5035,7400.0
2008-05-14 14:55:00,20.06,20.07,20.05,20.05,3100.0,19.5035,19.5133,19.4938,19.4938,3100.0
2008-05-14 15:00:00,20.06,20.06,20.02,20.05,3700.0,19.5035,19.5035,19.4646,19.4938,3700.0
2008-05-14 15:05:00,20.06,20.07,19.96,19.98,11100.0,19.5035,19.5133,19.4063,19.4258,11100.0
2008-05-14 15:10:00,20.0,20.02,19.96,20.0,7300.0,19.4452,19.4646,19.4063,19.4452,7300.0
2008-05-14 15:15:00,20.0,20.02,20.0,20.02,3800.0,19.4452,19.4646,19.4452,19.4646,3800.0
2008-05-14 15:20:00,20.01,20.03,19.94,19.96,4400.0,19.4549,19.4744,19.3869,19.4063,4400.0
2008-05-14 15:25:00,19.95,20.01,19.95,20.0,17900.0,19.3966,19.4549,19.3966,19.4452,17900.0
2008-05-14 15:30:00,20.0,20.01,19.96,19.97,17000.0,19.4452,19.4549,19.4063,19.416,17000.0
2008-05-14 15:35:00,19.97,19.97,19.9,19.91,5300.0,19.416,19.416,19.348,19.3577,5300.0
2008-05-14 15:40:00,19.91,19.92,19.89,19.91,6900.0,19.3577,19.3674,19.3383,19.3577,6900.0
2008-05-14 15:45:00,19.9,20.01,19.9,19.98,32200.0,19.348,19.4549,19.348,19.4258,32200.0
2008-05-14 15:50:00,19.98,19.99,19.91,19.94,9100.0,19.4258,19.4355,19.3577,19.3869,9100.0
2008-05-14 15:55:00,19.94,19.94,19.91,19.91,7100.0,19.3869,19.3869,19.3577,19.3577,7100.0
2008-05-15 09:30:00,19.94,19.96,19.7,19.78,9700.0,19.3869,19.4063,19.1535,19.2313,9700.0
2008-05-15 09:35:00,19.78,20.0,19.78,19.94,6200.0,19.2313,19.4452,19.2313,19.3869,6200.0
2008-05-15 09:40:00,19.94,20.06,19.93,20.03,2600.0,19.3869,19.5035,19.3771,19.4744,2600.0
2008-05-15 09:45:00,20.0,20.03,19.97,20.0,7700.0,19.4452,19.4744,19.416,19.4452,7700.0
2008-05-15 09:50:00,20.03,20.35,20.0,20.22,27100.0,19.4744,19.7855,19.4452,19.6591,27100.0
2008-05-15 09:55:00,20.23,20.28,20.23,20.27,13500.0,19.6688,19.7174,19.6688,19.7077,13500.0
2008-05-15 10:00:00,20.28,20.52,20.28,20.4,26500.0,19.7174,19.9508,19.7174,19.8341,26500.0
2008-05-15 10:05:00,20.44,20.44,20.38,20.39,6300.0,19.873,19.873,19.8147,19.8244,6300.0
2008-05-15 10:10:00,20.38,20.38,20.29,20.29,9700.0,19.8147,19.8147,19.7272,19.7272,9700.0
2008-05-15 10:15:00,20.31,20.37,20.3,20.37,10700.0,19.7466,19.8049,19.7369,19.8049,10700.0
2008-05-15 10:20:00,20.37,20.41,20.36,20.36,12100.0,19.8049,19.8438,19.7952,19.7952,12100.0
2008-05-15 10:25:00,20.37,20.4,20.36,20.4,4600.0,19.8049,19.8341,19.7952,19.8341,4600.0
2008-05-15 10:30:00,20.41,20.41,20.37,20.37,9900.0,19.8438,19.8438,19.8049,19.8049,9900.0
2008-05-15 10:35:00,20.38,20.38,20.35,20.35,10300.0,19.8147,19.8147,19.7855,19.7855,10300.0
2008-05-15 10:40:00,20.35,20.38,20.34,20.37,5500.0,19.7855,19.8147,19.7758,19.8049,5500.0
2008-05-15 10:45:00,20.37,20.37,20.36,20.36,4900.0,19.8049,19.8049,19.7952,19.7952,4900.0
2008-05-15 10:50:00,20.37,20.37,20.34,20.37,8700.0,19.8049,19.8049,19.7758,19.8049,8700.0
2008-05-15 10:55:00,20.37,20.37,20.34,20.37,5400.0,19.8049,19.8049,19.7758,19.8049,5400.0
2008-05-15 11:00:00,20.37,20.37,20.33,20.35,9000.0,19.8049,19.8049,19.766,19.7855,9000.0
2008-05-15 11:05:00,20.35,20.37,20.34,20.35,6800.0,19.7855,19.8049,19.7758,19.7855,6800.0
2008-05-15 11:10:00,20.36,20.36,20.32,20.34,17200.0,19.7952,19.7952,19.7563,19.7758,17200.0
2008-05-15 11:15:00,20.34,20.34,20.32,20.33,8800.0,19.7758,19.7758,19.7563,19.766,8800.0
2008-05-15 11:20:00,20.33,20.33,20.32,20.32,5600.0,19.766,19.766,19.7563,19.7563,5600.0
2008-05-15 11:25:00,20.32,20.33,20.25,20.25,20400.0,19.7563,19.766,19.6883,19.6883,20400.0
2008-05-15 11:30:00,20.25,20.27,20.24,20.26,22200.0,19.6883,19.7077,19.6785,19.698,22200.0
2008-05-15 11:35:00,20.26,20.33,20.25,20.33,12500.0,19.698,19.766,19.6883,19.766,12500.0
2008-05-15 11:40:00,20.34,20.41,20.34,20.41,15200.0,19.7758,19.8438,19.7758,19.8438,15200.0
2008-05-15 11:45:00,20.41,20.43,20.4,20.42,2900.0,19.8438,19.8633,19.8341,19.8536,2900.0
2008-05-15 11:50:00,20.42,20.48,20.42,20.48,6700.0,19.8536,19.9119,19.8536,19.9119,6700.0
2008-05-15 11:55:00,20.49,20.49,20.46,20.46,10400.0,19.9216,19.9216,19.8924,19.8924,10400.0
2008-05-15 12:00:00,20.45,20.45,20.44,20.45,2700.0,19.8827,19.8827,19.873,19.8827,2700.0
2008-05-15 12:05:00,20.45,20.46,20.4,20.4,13300.0,19.8827,19.8924,19.8341,19.8341,13300.0
2008-05-15 12:10:00,20.42,20.42,20.4,20.4,1700.0,19.8536,19.8536,19.8341,19.8341,1700.0
2008-05-15 12:15:00,20.39,20.43,20.38,20.39,7800.0,19.8244,19.8633,19.8147,19.8244,7800.0
2008-05-15 12:20:00,20.4,20.41,20.38,20.38,1400.0,19.8341,19.8438,19.8147,19.8147,1400.0
2008-05-15 12:25:00,20.39,20.43,20.39,20.43,2900.0,19.8244,19.8633,19.8244,19.8633,2900.0
2008-05-15 12:30:00,20.4,20.43,20.38,20.42,13500.0,19.8341,19.8633,19.8147,19.8536,13500.0
2008-05-15 12:35:00,20.43,20.45,20.42,20.42,13800.0,19.8633,19.8827,19.8536,19.8536,13800.0
2008-05-15 12:40:00,20.43,20.45,20.4,20.4,7800.0,19.8633,19.8827,19.8341,19.8341,7800.0
2008-05-15 12:45:00,20.4,20.4,20.36,20.36,5500.0,19.8341,19.8341,19.7952,19.7952,5500.0
2008-05-15 12:50:00,20.36,20.37,20.34,20.36,3300.0,19.7952,19.8049,19.7758,19.7952,3300.0
2008-05-15 12:55:00,20.37,20.38,20.34,20.35,15000.0,19.8049,19.8147,19.7758,19.7855,15000.0
2008-05-15 13:00:00,20.35,20.4,20.35,20.38,7000.0,19.7855,19.8341,19.7855,19.8147,7000.0
2008-05-15 13:05:00,20.39,20.4,20.38,20.4,7000.0,19.8244,19.8341,19.8147,19.8341,7000.0
2008-05-15 13:10:00,20.39,20.4,20.38,20.38,8000.0,19.8244,19.8341,19.8147,19.8147,8000.0
2008-05-15 13:15:00,20.38,20.38,20.37,20.37,12600.0,19.8147,19.8147,19.8049,19.8049,12600.0
2008-05-15 13:20:00,20.37,20.38,20.37,20.37,4000.0,19.8049,19.8147,19.8049,19.8049,4000.0
2008-05-15 13:25:00,20.37,20.4,20.36,20.39,7800.0,19.8049,19.8341,19.7952,19.8244,7800.0
2008-05-15 13:30:00,20.4,20.41,20.38,20.38,9100.0,19.8341,19.8438,19.8147,19.8147,9100.0
2008-05-15 13:35:00,20.39,20.45,20.38,20.42,5900.0,19.8244,19.8827,19.8147,19.8536,5900.0
2008-05-15 13:40:00,20.43,20.45,20.43,20.45,1300.0,19.8633,19.8827,19.8633,19.8827,1300.0
2008-05-15 13:45:00,20.44,20.49,20.44,20.47,6500.0,19.873,19.9216,19.873,19.9022,6500.0
2008-05-15 13:50:00,20.47,20.49,20.47,20.48,5900.0,19.9022,19.9216,19.9022,19.9119,5900.0
2008-05-15 13:55:00,20.49,20.51,20.49,20.5,3900.0,19.9216,19.9411,19.9216,19.9313,3900.0
2008-05-15 14:00:00,20.49,20.51,20.44,20.44,12200.0,19.9216,19.9411,19.873,19.873,12200.0
2008-05-15 14:05:00,20.44,20.48,20.42,20.45,10900.0,19.873,19.9119,19.8536,19.8827,10900.0
2008-05-15 14:10:00,20.45,20.47,20.44,20.44,6700.0,19.8827,19.9022,19.873,19.873,6700.0
2008-05-15 14:15:00,20.45,20.46,20.44,20.45,4100.0,19.8827,19.8924,19.873,19.8827,4100.0
2008-05-15 14:20:00,20.45,20.47,20.43,20.46,13300.0,19.8827,19.9022,19.8633,19.8924,13300.0
2008-05-15 14:25:00,20.43,20.44,20.43,20.44,2400.0,19.8633,19.873,19.8633,19.873,2400.0
2008-05-15 14:30:00,20.44,20.45,20.43,20.44,6200.0,19.873,19.8827,19.8633,19.873,6200.0
2008-05-15 14:35:00,20.44,20.44,20.42,20.42,10200.0,19.873,19.873,19.8536,19.8536,10200.0
2008-05-15 14:40:00,20.41,20.44,20.41,20.44,1900.0,19.8438,19.873,19.8438,19.873,1900.0
2008-05-15 14:45:00,20.45,20.46,20.42,20.42,6100.0,19.8827,19.8924,19.8536,19.8536,6100.0
2008-05-15 14:50:00,20.43,20.46,20.43,20.45,9100.0,19.8633,19.8924,19.8633,19.8827,9100.0
2008-05-15 14:55:00,20.46,20.46,20.43,20.43,7100.0,19.8924,19.8924,19.8633,19.8633,7100.0
2008-05-15 15:00:00,20.42,20.46,20.42,20.46,10300.0,19.8536,19.8924,19.8536,19.8924,10300.0
2008-05-15 15:05:00,20.46,20.5,20.46,20.48,18800.0,19.8924,19.9313,19.8924,19.9119,18800.0
2008-05-15 15:10:00,20.48,20.48,20.46,20.46,9800.0,19.9119,19.9119,19.8924,19.8924,9800.0
2008-05-15 15:15:00,20.47,20.5,20.46,20.48,5700.0,19.9022,19.9313,19.8924,19.9119,5700.0
2008-05-15 15:20:00,20.49,20.5,20.47,20.48,13400.0,19.9216,19.9313,19.9022,19.9119,13400.0
2008-05-15 15:25:00,20.48,20.5,20.45,20.45,20200.0,19.9119,19.9313,19.8827,19.8827,20200.0
2008-05-15 15:30:00,20.45,20.46,20.41,20.42,13900.0,19.8827,19.8924,19.8438,19.8536,13900.0
2008-05-15 15:35:00,20.44,20.47,20.44,20.45,11200.0,19.873,19.9022,19.873,19.8827,11200.0
2008-05-15 15:40:00,20.45,20.47,20.44,20.45,16100.0,19.8827,19.9022,19.873,19.8827,16100.0
2008-05-15 15:45:00,20.45,20.46,20.43,20.45,17000.0,19.8827,19.8924,19.8633,19.8827,17000.0
2008-05-15 15:50:00,20.44,20.5,20.44,20.49,26300.0,19.873,19.9313,19.873,19.9216,26300.0
2008-05-15 15:55:00,20.49,20.5,20.48,20.5,29700.0,19.9216,19.9313,19.9119,19.9313,29700.0
2008-05-16 09:30:00,20.51,20.79,20.5,20.77,19700.0,19.9411,20.2133,19.9313,20.1938,19700.0
2008-05-16 09:35:00,20.75,20.75,20.66,20.66,6300.0,20.1744,20.1744,20.0869,20.0869,6300.0
2008-05-16 09:40:00,20.66,20.67,20.5,20.52,5400.0,20.0869,20.0966,19.9313,19.9508,5400.0
2008-05-16 09:45:00,20.53,20.6,20.53,20.6,2800.0,19.9605,20.0286,19.9605,20.0286,2800.0
2008-05-16 09:50:00,20.56,20.65,20.56,20.62,5000.0,19.9897,20.0772,19.9897,20.048,5000.0
2008-05-16 09:55:00,20.62,20.65,20.53,20.57,6300.0,20.048,20.0772,19.9605,19.9994,6300.0
2008-05-16 10:00:00,20.57,20.58,20.53,20.56,4200.0,19.9994,20.0091,19.9605,19.9897,4200.0
2008-05-16 10:05:00,20.55,20.57,20.53,20.56,7300.0,19.9799,19.9994,19.9605,19.9897,7300.0
2008-05-16 10:10:00,20.55,20.58,20.54,20.57,8100.0,19.9799,20.0091,19.9702,19.9994,8100.0
2008-05-16 10:15:00,20.55,20.6,20.54,20.6,2800.0,19.9799,20.0286,19.9702,20.0286,2800.0
2008-05-16 10:20:00,20.6,20.66,20.53,20.56,9800.0,20.0286,20.0869,19.9605,19.9897,9800.0
2008-05-16 10:25:00,20.57,20.62,20.56,20.62,4300.0,19.9994,20.048,19.9897,20.048,4300.0
2008-05-16 10:30:00,20.61,20.69,20.61,20.65,5600.0,20.0383,20.1161,20.0383,20.0772,5600.0
2008-05-16 10:35:00,20.65,20.65,20.6,20.63,1900.0,20.0772,20.0772,20.0286,20.0577,1900.0
2008-05-16 10:40:00,20.65,20.65,20.6,20.61,2900.0,20.0772,20.0772,20.0286,20.0383,2900.0
2008-05-16 10:45:00,20.62,20.66,20.6,20.66,6900.0,20.048,20.0869,20.0286,20.0869,6900.0
2008-05-16 10:50:00,20.66,20.7,20.66,20.7,5400.0,20.0869,20.1258,20.0869,20.1258,5400.0
2008-05-16 10:55:00,20.69,20.7,20.66,20.66,6600.0,20.1161,20.1258,20.0869,20.0869,6600.0
2008-05-16 11:00:00,20.66,20.68,20.64,20.66,17400.0,20.0869,20.1063,20.0674,20.0869,17400.0
2008-05-16 11:05:00,20.65,20.67,20.65,20.67,3300.0,20.0772,20.0966,20.0772,20.0966,3300.0
2008-05-16 11:10:00,20.67,20.7,20.67,20.69,4900.0,20.0966,20.1258,20.0966,20.1161,4900.0
2008-05-16 11:15:00,20.69,20.69,20.65,20.68,9800.0,20.1161,20.1161,20.0772,20.1063,9800.0
2008-05-16 11:20:00,20.66,20.68,20.62,20.63,8600.0,20.0869,20.1063,20.048,20.0577,8600.0
2008-05-16 11:25:00,20.63,20.63,20.58,20.58,20200.0,20.0577,20.0577,20.0091,20.0091,20200.0
2008-05-16 11:30:00,20.58,20.59,20.54,20.55,19900.0,20.0091,20.0188,19.9702,19.9799,19900.0
2008-05-16 11:35:00,20.55,20.55,20.54,20.55,3800.0,19.9799,19.9799,19.9702,19.9799,3800.0
2008-05-16 11:40:00,20.55,20.7,20.55,20.7,8200.0,19.9799,20.1258,19.9799,20.1258,8200.0
2008-05-16 11:45:00,20.7,20.7,20.69,20.7,6100.0,20.1258,20.1258,20.1161,20.1258,6100.0
2008-05-16 11:50:00,20.7,20.71,20.69,20.7,5300.0,20.1258,20.1355,20.1161,20.1258,5300.0
2008-05-16 11:55:00,20.7,20.73,20.7,20.72,4200.0,20.1258,20.155,20.1258,20.1452,4200.0
2008-05-16 12:00:00,20.72,20.73,20.68,20.7,4300.0,20.1452,20.155,20.1063,20.1258,4300.0
2008-05-16 12:05:00,20.7,20.7,20.67,20.68,3300.0,20.1258,20.1258,20.0966,20.1063,3300.0
2008-05-16 12:10:00,20.68,20.68,20.66,20.68,5400.0,20.1063,20.1063,20.0869,20.1063,5400.0
2008-05-16 12:15:00,20.68,20.74,20.66,20.74,7200.0,20.1063,20.1647,20.0869,20.1647,7200.0
2008-05-16 12:20:00,20.73,20.74,20.72,20.74,1700.0,20.155,20.1647,20.1452,20.1647,1700.0
2008-05-16 12:25:00,20.74,20.74,20.72,20.73,1600.0,20.1647,20.1647,20.1452,20.155,1600.0
2008-05-16 12:30:00,20.72,20.73,20.7,20.71,4400.0,20.1452,20.155,20.1258,20.1355,4400.0
2008-05-16 12:35:00,20.72,20.73,20.71,20.72,2800.0,20.1452,20.155,20.1355,20.1452,2800.0
2008-05-16 12:40:00,20.71,20.72,20.71,20.72,2800.0,20.1355,20.1452,20.1355,20.1452,2800.0
2008-05-16 12:45:00,20.72,20.73,20.71,20.72,4500.0,20.1452,20.155,20.1355,20.1452,4500.0
2008-05-16 12:50:00,20.72,20.72,20.68,20.71,6700.0,20.1452,20.1452,20.1063,20.1355,6700.0
2008-05-16 12:55:00,20.71,20.72,20.69,20.71,5400.0,20.1355,20.1452,20.1161,20.1355,5400.0
2008-05-16 13:00:00,20.69,20.7,20.66,20.68,3400.0,20.1161,20.1258,20.0869,20.1063,3400.0
2008-05-16 13:05:00,20.67,20.67,20.65,20.66,6600.0,20.0966,20.0966,20.0772,20.0869,6600.0
2008-05-16 13:10:00,20.66,20.67,20.66,20.67,2800.0,20.0869,20.0966,20.0869,20.0966,2800.0
2008-05-16 13:15:00,20.67,20.67,20.66,20.66,800.0,20.0966,20.0966,20.0869,20.0869,800.0
2008-05-16 13:20:00,20.65,20.7,20.65,20.7,1500.0,20.0772,20.1258,20.0772,20.1258,1500.0
2008-05-16 13:25:00,20.7,20.73,20.69,20.73,800.0,20.1258,20.155,20.1161,20.155,800.0
2008-05-16 13:30:00,20.73,20.73,20.7,20.73,1000.0,20.155,20.155,20.1258,20.155,1000.0
2008-05-16 13:35:00,20.72,20.73,20.7,20.72,1800.0,20.1452,20.155,20.1258,20.1452,1800.0
2008-05-16 13:40:00,20.72,20.73,20.69,20.69,3400.0,20.1452,20.155,20.1161,20.1161,3400.0
2008-05-16 13:45:00,20.71,20.71,20.67,20.69,1700.0,20.1355,20.1355,20.0966,20.1161,1700.0
2008-05-16 13:50:00,20.67,20.67,20.63,20.63,4600.0,20.0966,20.0966,20.0577,20.0577,4600.0
2008-05-16 13:55:00,20.65,20.69,20.64,20.67,3900.0,20.0772,20.1161,20.0674,20.0966,3900.0
2008-05-16 14:00:00,20.65,20.66,20.65,20.65,1400.0,20.0772,20.0869,20.0772,20.0772,1400.0
2008-05-16 14:05:00,20.65,20.65,20.63,20.65,6700.0,20.0772,20.0772,20.0577,20.0772,6700.0
2008-05-16 14:10:00,20.67,20.7,20.67,20.67,2100.0,20.0966,20.1258,20.0966,20.0966,2100.0
2008-05-16 14:15:00,20.68,20.68,20.65,20.65,2900.0,20.1063,20.1063,20.0772,20.0772,2900.0
2008-05-16 14:20:00,20.67,20.67,20.67,20.67,400.0,20.0966,20.0966,20.0966,20.0966,400.0
2008-05-16 14:25:00,20.65,20.67,20.65,20.67,3100.0,20.0772,20.0966,20.0772,20.0966,3100.0
2008-05-16 14:30:00,20.67,20.68,20.66,20.68,1200.0,20.0966,20.1063,20.0869,20.1063,1200.0
2008-05-16 14:35:00,20.68,20.68,20.66,20.67,4900.0,20.1063,20.1063,20.0869,20.0966,4900.0
2008-05-16 14:40:00,20.67,20.7,20.67,20.7,2900.0,20.0966,20.1258,20.0966,20.1258,2900.0
2008-05-16 14:45:00,20.7,20.74,20.69,20.74,8900.0,20.1258,20.1647,20.1161,20.1647,8900.0
2008-05-16 14:50:00,20.74,20.75,20.72,20.74,6300.0,20.1647,20.1744,20.1452,20.1647,6300.0
2008-05-16 14:55:00,20.74,20.74,20.74,20.74,5400.0,20.1647,20.1647,20.1647,20.1647,5400.0
2008-05-16 15:00:00,20.74,20.74,20.67,20.67,5800.0,20.1647,20.1647,20.0966,20.0966,5800.0
2008-05-16 15:05:00,20.68,20.73,20.68,20.73,3300.0,20.1063,20.155,20.1063,20.155,3300.0
2008-05-16 15:10:00,20.73,20.73,20.72,20.72,3600.0,20.155,20.155,20.1452,20.1452,3600.0
2008-05-16 15:15:00,20.72,20.73,20.72,20.73,4600.0,20.1452,20.155,20.1452,20.155,4600.0
2008-05-16 15:20:00,20.72,20.73,20.71,20.72,6200.0,20.1452,20.155,20.1355,20.1452,6200.0
2008-05-16 15:25:00,20.73,20.73,20.72,20.72,4200.0,20.155,20.155,20.1452,20.1452,4200.0
2008-05-16 15:30:00,20.73,20.74,20.72,20.73,6100.0,20.155,20.1647,20.1452,20.155,6100.0
2008-05-16 15:35:00,20.74,20.75,20.72,20.74,8700.0,20.1647,20.1744,20.1452,20.1647,8700.0
2008-05-16 15:40:00,20.73,20.74,20.72,20.74,11700.0,20.155,20.1647,20.1452,20.1647,11700.0
2008-05-16 15:45:00,20.74,20.75,20.73,20.74,10400.0,20.1647,20.1744,20.155,20.1647,10400.0
2008-05-16 15:50:00,20.74,20.78,20.73,20.76,21900.0,20.1647,20.2036,20.155,20.1841,21900.0
2008-05-16 15:55:00,20.76,20.76,20.69,20.69,14700.0,20.1841,20.1841,20.1161,20.1161,14700.0
2008-05-19 09:30:00,20.74,20.78,20.59,20.59,5800.0,20.1647,20.2036,20.0188,20.0188,5800.0
2008-05-19 09:35:00,20.63,20.63,20.45,20.6,21800.0,20.0577,20.0577,19.8827,20.0286,21800.0
2008-05-19 09:40:00,20.57,20.66,20.51,20.64,24900.0,19.9994,20.0869,19.9411,20.0674,24900.0
2008-05-19 09:45:00,20.59,20.63,20.4,20.49,20700.0,20.0188,20.0577,19.8341,19.9216,20700.0
2008-05-19 09:50:00,20.51,20.66,20.51,20.65,3200.0,19.9411,20.0869,19.9411,20.0772,3200.0
2008-05-19 09:55:00,20.67,20.76,20.67,20.76,2500.0,20.0966,20.1841,20.0966,20.1841,2500.0
2008-05-19 10:00:00,20.75,20.78,20.75,20.77,2000.0,20.1744,20.2036,20.1744,20.1938,2000.0
2008-05-19 10:05:00,20.77,20.8,20.76,20.77,2400.0,20.1938,20.223,20.1841,20.1938,2400.0
2008-05-19 10:10:00,20.8,20.85,20.79,20.82,6100.0,20.223,20.2716,20.2133,20.2425,6100.0
2008-05-19 10:15:00,20.85,20.86,20.81,20.86,4000.0,20.2716,20.2813,20.2327,20.2813,4000.0
2008-05-19 10:20:00,20.88,20.92,20.85,20.88,5200.0,20.3008,20.3397,20.2716,20.3008,5200.0
2008-05-19 10:25:00,20.89,20.89,20.85,20.85,1100.0,20.3105,20.3105,20.2716,20.2716,1100.0
2008-05-19 10:30:00,20.85,20.85,20.82,20.84,900.0,20.2716,20.2716,20.2425,20.2619,900.0
2008-05-19 10:35:00,20.84,20.92,20.84,20.92,2600.0,20.2619,20.3397,20.2619,20.3397,2600.0
2008-05-19 10:40:00,20.89,20.9,20.87,20.9,6300.0,20.3105,20.3202,20.2911,20.3202,6300.0
2008-05-19 10:45:00,20.9,20.9,20.9,20.9,200.0,20.3202,20.3202,20.3202,20.3202,200.0
2008-05-19 10:50:00,20.91,20.92,20.89,20.91,2700.0,20.33,20.3397,20.3105,20.33,2700.0
2008-05-19 10:55:00,20.92,20.93,20.89,20.92,4900.0,20.3397,20.3494,20.3105,20.3397,4900.0
2008-05-19 11:00:00,20.92,20.92,20.89,20.9,2500.0,20.3397,20.3397,20.3105,20.3202,2500.0
2008-05-19 11:05:00,20.9,20.9,20.89,20.9,3600.0,20.3202,20.3202,20.3105,20.3202,3600.0
2008-05-19 11:10:00,20.9,20.91,20.89,20.91,2600.0,20.3202,20.33,20.3105,20.33,2600.0
2008-05-19 11:15:00,20.91,20.93,20.91,20.93,1800.0,20.33,20.3494,20.33,20.3494,1800.0
2008-05-19 11:20:00,20.92,20.92,20.9,20.9,1100.0,20.3397,20.3397,20.3202,20.3202,1100.0
2008-05-19 11:25:00,20.9,20.93,20.9,20.93,1800.0,20.3202,20.3494,20.3202,20.3494,1800.0
2008-05-19 11:30:00,20.93,20.93,20.87,20.88,10000.0,20.3494,20.3494,20.2911,20.3008,10000.0
2008-05-19 11:35:00,20.88,20.89,20.86,20.88,7400.0,20.3008,20.3105,20.2813,20.3008,7400.0
2008-05-19 11:40:00,20.89,20.89,20.87,20.89,3300.0,20.3105,20.3105,20.2911,20.3105,3300.0
2008-05-19 11:45:00,20.89,20.89,20.87,20.87,800.0,20.3105,20.3105,20.2911,20.2911,800.0
2008-05-19 11:50:00,20.87,20.87,20.84,20.84,3100.0,20.2911,20.2911,20.2619,20.2619,3100.0
2008-05-19 11:55:00,20.85,20.86,20.84,20.84,800.0,20.2716,20.2813,20.2619,20.2619,800.0
2008-05-19 12:00:00,20.84,20.84,20.83,20.83,1400.0,20.2619,20.2619,20.2522,20.2522,1400.0
2008-05-19 12:05:00,20.82,20.83,20.82,20.82,1400.0,20.2425,20.2522,20.2425,20.2425,1400.0
2008-05-19 12:10:00,20.84,20.84,20.83,20.83,600.0,20.2619,20.2619,20.2522,20.2522,600.0
2008-05-19 12:15:00,20.84,20.86,20.84,20.86,500.0,20.2619,20.2813,20.2619,20.2813,500.0
2008-05-19 12:20:00,20.86,20.86,20.84,20.84,800.0,20.2813,20.2813,20.2619,20.2619,800.0
2008-05-19 12:25:00,20.84,20.87,20.84,20.87,2700.0,20.2619,20.2911,20.2619,20.2911,2700.0
2008-05-19 12:30:00,20.86,20.88,20.85,20.87,2500.0,20.2813,20.3008,20.2716,20.2911,2500.0
2008-05-19 12:35:00,20.87,20.89,20.87,20.89,2700.0,20.2911,20.3105,20.2911,20.3105,2700.0
2008-05-19 12:40:00,20.89,20.9,20.86,20.86,3400.0,20.3105,20.3202,20.2813,20.2813,3400.0
2008-05-19 12:45:00,20.85,20.88,20.85,20.88,1200.0,20.2716,20.3008,20.2716,20.3008,1200.0
2008-05-19 12:50:00,20.88,20.88,20.85,20.85,1200.0,20.3008,20.3008,20.2716,20.2716,1200.0
2008-05-19 12:55:00,20.86,20.87,20.84,20.87,800.0,20.2813,20.2911,20.2619,20.2911,800.0
2008-05-19 13:00:00,20.86,20.88,20.85,20.88,1400.0,20.2813,20.3008,20.2716,20.3008,1400.0
2008-05-19 13:05:00,20.86,20.89,20.86,20.88,1600.0,20.2813,20.3105,20.2813,20.3008,1600.0
2008-05-19 13:10:00,20.89,20.89,20.88,20.89,600.0,20.3105,20.3105,20.3008,20.3105,600.0
2008-05-19 13:15:00,20.87,20.89,20.87,20.89,2000.0,20.2911,20.3105,20.2911,20.3105,2000.0
2008-05-19 13:20:00,20.89,20.89,20.88,20.89,3300.0,20.3105,20.3105,20.3008,20.3105,3300.0
2008-05-19 13:25:00,20.89,20.9,20.88,20.9,1400.0,20.3105,20.3202,20.3008,20.3202,1400.0
2008-05-19 13:30:00,20.91,20.94,20.9,20.94,3400.0,20.33,20.3591,20.3202,20.3591,3400.0
2008-05-19 13:35:00,20.91,20.94,20.91,20.94,1200.0,20.33,20.3591,20.33,20.3591,1200.0
2008-05-19 13:40:00,20.92,20.94,20.9,20.9,6200.0,20.3397,20.3591,20.3202,20.3202,6200.0
2008-05-19 13:45:00,20.9,20.95,20.9,20.92,3600.0,20.3202,20.3688,20.3202,20.3397,3600.0
2008-05-19 13:50:00,20.94,20.95,20.82,20.91,19900.0,20.3591,20.3688,20.2425,20.33,19900.0
2008-05-19 13:55:00,20.91,20.91,20.85,20.85,3900.0,20.33,20.33,20.2716,20.2716,3900.0
2008-05-19 14:00:00,20.81,20.83,20.8,20.8,800.0,20.2327,20.2522,20.223,20.223,800.0
2008-05-19 14:05:00,20.82,20.83,20.8,20.8,6000.0,20.2425,20.2522,20.223,20.223,6000.0
2008-05-19 14:10:00,20.8,20.8,20.72,20.77,4900.0,20.223,20.223,20.1452,20.1938,4900.0
2008-05-19 14:15:00,20.74,20.77,20.7,20.73,4400.0,20.1647,20.1938,20.1258,20.155,4400.0
2008-05-19 14:20:00,20.7,20.72,20.61,20.7,14400.0,20.1258,20.1452,20.0383,20.1258,14400.0
2008-05-19 14:25:00,20.68,20.69,20.67,20.67,2100.0,20.1063,20.1161,20.0966,20.0966,2100.0
2008-05-19 14:30:00,20.68,20.71,20.67,20.7,4300.0,20.1063,20.1355,20.0966,20.1258,4300.0
2008-05-19 14:35:00,20.7,20.73,20.68,20.73,3100.0,20.1258,20.155,20.1063,20.155,3100.0
2008-05-19 14:40:00,20.71,20.73,20.69,20.71,6700.0,20.1355,20.155,20.1161,20.1355,6700.0
2008-05-19 14:45:00,20.69,20.71,20.68,20.68,5400.0,20.1161,20.1355,20.1063,20.1063,5400.0
2008-05-19 14:50:00,20.68,20.72,20.67,20.7,3000.0,20.1063,20.1452,20.0966,20.1258,3000.0
2008-05-19 14:55:00,20.7,20.75,20.68,20.74,2200.0,20.1258,20.1744,20.1063,20.1647,2200.0
2008-05-19 15:00:00,20.73,20.75,20.71,20.73,2100.0,20.155,20.1744,20.1355,20.155,2100.0
2008-05-19 15:05:00,20.71,20.71,20.67,20.68,7000.0,20.1355,20.1355,20.0966,20.1063,7000.0
2008-05-19 15:10:00,20.7,20.73,20.67,20.72,16300.0,20.1258,20.155,20.0966,20.1452,16300.0
2008-05-19 15:15:00,20.72,20.74,20.66,20.67,6800.0,20.1452,20.1647,20.0869,20.0966,6800.0
2008-05-19 15:20:00,20.67,20.68,20.66,20.67,4800.0,20.0966,20.1063,20.0869,20.0966,4800.0
2008-05-19 15:25:00,20.66,20.67,20.65,20.66,3300.0,20.0869,20.0966,20.0772,20.0869,3300.0
2008-05-19 15:30:00,20.65,20.66,20.62,20.65,7000.0,20.0772,20.0869,20.048,20.0772,7000.0
2008-05-19 15:35:00,20.64,20.68,20.63,20.68,33500.0,20.0674,20.1063,20.0577,20.1063,33500.0
2008-05-19 15:40:00,20.67,20.69,20.67,20.69,15300.0,20.0966,20.1161,20.0966,20.1161,15300.0
2008-05-19 15:45:00,20.7,20.77,20.69,20.73,37300.0,20.1258,20.1938,20.1161,20.155,37300.0
2008-05-19 15:50:00,20.73,20.78,20.72,20.76,33900.0,20.155,20.2036,20.1452,20.1841,33900.0
2008-05-19 15:55:00,20.77,20.77,20.64,20.66,17900.0,20.1938,20.1938,20.0674,20.0869,17900.0
2008-05-20 09:30:00,20.53,20.6,20.51,20.53,9700.0,19.9605,20.0286,19.9411,19.9605,9700.0
2008-05-20 09:35:00,20.52,20.53,20.4,20.42,5700.0,19.9508,19.9605,19.8341,19.8536,5700.0
2008-05-20 09:40:00,20.45,20.57,20.43,20.47,8600.0,19.8827,19.9994,19.8633,19.9022,8600.0
2008-05-20 09:45:00,20.45,20.5,20.42,20.45,5200.0,19.8827,19.9313,19.8536,19.8827,5200.0
2008-05-20 09:50:00,20.44,20.44,20.35,20.35,3100.0,19.873,19.873,19.7855,19.7855,3100.0
2008-05-20 09:55:00,20.32,20.35,20.3,20.31,6200.0,19.7563,19.7855,19.7369,19.7466,6200.0
2008-05-20 10:00:00,20.31,20.31,20.26,20.26,9500.0,19.7466,19.7466,19.698,19.698,9500.0
2008-05-20 10:05:00,20.25,20.27,20.2,20.21,9400.0,19.6883,19.7077,19.6397,19.6494,9400.0
2008-05-20 10:10:00,20.23,20.29,20.22,20.29,10900.0,19.6688,19.7272,19.6591,19.7272,10900.0
2008-05-20 10:15:00,20.28,20.28,20.2,20.2,4400.0,19.7174,19.7174,19.6397,19.6397,4400.0
2008-05-20 10:20:00,20.18,20.22,20.18,20.19,4000.0,19.6202,19.6591,19.6202,19.6299,4000.0
2008-05-20 10:25:00,20.2,20.23,20.18,20.23,6400.0,19.6397,19.6688,19.6202,19.6688,6400.0
2008-05-20 10:30:00,20.22,20.25,20.22,20.22,4700.0,19.6591,19.6883,19.6591,19.6591,4700.0
2008-05-20 10:35:00,20.21,20.22,20.2,20.2,3700.0,19.6494,19.6591,19.6397,19.6397,3700.0
2008-05-20 10:40:00,20.2,20.21,20.2,20.21,2600.0,19.6397,19.6494,19.6397,19.6494,2600.0
2008-05-20 10:45:00,20.2,20.24,20.2,20.24,3000.0,19.6397,19.6785,19.6397,19.6785,3000.0
2008-05-20 10:50:00,20.25,20.28,20.22,20.22,8200.0,19.6883,19.7174,19.6591,19.6591,8200.0
2008-05-20 10:55:00,20.22,20.24,20.2,20.24,2300.0,19.6591,19.6785,19.6397,19.6785,2300.0
2008-05-20 11:00:00,20.25,20.28,20.22,20.23,2600.0,19.6883,19.7174,19.6591,19.6688,2600.0
2008-05-20 11:05:00,20.23,20.29,20.2,20.23,21100.0,19.6688,19.7272,19.6397,19.6688,21100.0
2008-05-20 11:10:00,20.24,20.24,20.22,20.23,1600.0,19.6785,19.6785,19.6591,19.6688,1600.0
2008-05-20 11:15:00,20.23,20.24,20.22,20.24,2300.0,19.6688,19.6785,19.6591,19.6785,2300.0
2008-05-20 11:20:00,20.22,20.24,20.22,20.23,1800.0,19.6591,19.6785,19.6591,19.6688,1800.0
2008-05-20 11:25:00,20.22,20.24,20.22,20.24,1800.0,19.6591,19.6785,19.6591,19.6785,1800.0
2008-05-20 11:30:00,20.22,20.24,20.22,20.22,900.0,19.6591,19.6785,19.6591,19.6591,900.0
2008-05-20 11:35:00,20.22,20.24,20.22,20.23,1600.0,19.6591,19.6785,19.6591,19.6688,1600.0
2008-05-20 11:40:00,20.23,20.24,20.22,20.24,800.0,19.6688,19.6785,19.6591,19.6785,800.0
2008-05-20 11:45:00,20.22,20.23,20.22,20.22,5100.0,19.6591,19.6688,19.6591,19.6591,5100.0
2008-05-20 11:50:00,20.21,20.22,20.18,20.2,4400.0,19.6494,19.6591,19.6202,19.6397,4400.0
2008-05-20 11:55:00,20.2,20.23,20.18,20.21,19600.0,19.6397,19.6688,19.6202,19.6494,19600.0
2008-05-20 12:00:00,20.22,20.24,20.2,20.21,34400.0,19.6591,19.6785,19.6397,19.6494,34400.0
2008-05-20 12:05:00,20.2,20.22,20.2,20.21,13300.0,19.6397,19.6591,19.6397,19.6494,13300.0
2008-05-20 12:10:00,20.2,20.21,20.2,20.2,6200.0,19.6397,19.6494,19.6397,19.6397,6200.0
2008-05-20 12:15:00,20.21,20.21,20.2,20.2,3900.0,19.6494,19.6494,19.6397,19.6397,3900.0
2008-05-20 12:20:00,20.21,20.23,20.19,20.22,26300.0,19.6494,19.6688,19.6299,19.6591,26300.0
2008-05-20 12:25:00,20.21,20.22,20.2,20.2,5000.0,19.6494,19.6591,19.6397,19.6397,5000.0
2008-05-20 12:30:00,20.2,20.22,20.2,20.21,11500.0,19.6397,19.6591,19.6397,19.6494,11500.0
2008-05-20 12:35:00,20.2,20.22,20.2,20.2,8000.0,19.6397,19.6591,19.6397,19.6397,8000.0
2008-05-20 12:40:00,20.21,20.21,20.2,20.2,1600.0,19.6494,19.6494,19.6397,19.6397,1600.0
2008-05-20 12:45:00,20.2,20.21,20.2,20.2,1400.0,19.6397,19.6494,19.6397,19.6397,1400.0
2008-05-20 12:50:00,20.21,20.21,20.16,20.17,34300.0,19.6494,19.6494,19.6008,19.6105,34300.0
2008-05-20 12:55:00,20.19,20.22,20.18,20.21,3000.0,19.6299,19.6591,19.6202,19.6494,3000.0
2008-05-20 13:00:00,20.19,20.22,20.19,20.22,17100.0,19.6299,19.6591,19.6299,19.6591,17100.0
2008-05-20 13:05:00,20.2,20.22,20.19,20.21,17500.0,19.6397,19.6591,19.6299,19.6494,17500.0
2008-05-20 13:10:00,20.2,20.22,20.18,20.19,15000.0,19.6397,19.6591,19.6202,19.6299,15000.0
2008-05-20 13:15:00,20.21,20.21,20.17,20.2,16000.0,19.6494,19.6494,19.6105,19.6397,16000.0
2008-05-20 13:20:00,20.19,20.2,20.18,20.2,2400.0,19.6299,19.6397,19.6202,19.6397,2400.0
2008-05-20 13:25:00,20.19,20.2,20.19,20.19,5600.0,19.6299,19.6397,19.6299,19.6299,5600.0
2008-05-20 13:30:00,20.18,20.2,20.18,20.19,1600.0,19.6202,19.6397,19.6202,19.6299,1600.0
2008-05-20 13:35:00,20.19,20.19,20.18,20.18,1100.0,19.6299,19.6299,19.6202,19.6202,1100.0
2008-05-20 13:40:00,20.19,20.21,20.19,20.2,16900.0,19.6299,19.6494,19.6299,19.6397,16900.0
2008-05-20 13:45:00,20.2,20.21,20.19,20.2,7600.0,19.6397,19.6494,19.6299,19.6397,7600.0
2008-05-20 13:50:00,20.2,20.2,20.17,20.2,2200.0,19.6397,19.6397,19.6105,19.6397,2200.0
2008-05-20 13:55:00,20.19,20.2,20.18,20.2,1300.0,19.6299,19.6397,19.6202,19.6397,1300.0
2008-05-20 14:00:00,20.19,20.21,20.19,20.19,6100.0,19.6299,19.6494,19.6299,19.6299,6100.0
2008-05-20 14:05:00,20.2,20.2,20.18,20.18,3200.0,19.6397,19.6397,19.6202,19.6202,3200.0
2008-05-20 14:10:00,20.18,20.2,20.18,20.19,1500.0,19.6202,19.6397,19.6202,19.6299,1500.0
2008-05-20 14:15:00,20.19,20.19,20.16,20.17,6600.0,19.6299,19.6299,19.6008,19.6105,6600.0
2008-05-20 14:20:00,20.16,20.18,20.16,20.17,4300.0,19.6008,19.6202,19.6008,19.6105,4300.0
2008-05-20 14:25:00,20.18,20.18,20.15,20.15,7700.0,19.6202,19.6202,19.591,19.591,7700.0
2008-05-20 14:30:00,20.15,20.15,20.14,20.14,1600.0,19.591,19.591,19.5813,19.5813,1600.0
2008-05-20 14:35:00,20.15,20.15,20.1,20.11,2700.0,19.591,19.591,19.5424,19.5521,2700.0
2008-05-20 14:40:00,20.11,20.13,20.04,20.05,21000.0,19.5521,19.5716,19.4841,19.4938,21000.0
2008-05-20 14:45:00,20.06,20.07,20.05,20.06,11800.0,19.5035,19.5133,19.4938,19.5035,11800.0
2008-05-20 14:50:00,20.07,20.08,20.04,20.04,10100.0,19.5133,19.523,19.4841,19.4841,10100.0
2008-05-20 14:55:00,20.02,20.02,19.95,20.0,23400.0,19.4646,19.4646,19.3966,19.4452,23400.0
2008-05-20 15:00:00,20.0,20.01,19.98,19.99,13200.0,19.4452,19.4549,19.4258,19.4355,13200.0
2008-05-20 15:05:00,19.99,20.04,19.99,20.03,13100.0,19.4355,19.4841,19.4355,19.4744,13100.0
2008-05-20 15:10:00,20.02,20.07,20.02,20.05,9800.0,19.4646,19.5133,19.4646,19.4938,9800.0
2008-05-20 15:15:00,20.05,20.05,20.02,20.04,22300.0,19.4938,19.4938,19.4646,19.4841,22300.0
2008-05-20 15:20:00,20.04,20.08,20.04,20.08,10800.0,19.4841,19.523,19.4841,19.523,10800.0
2008-05-20 15:25:00,20.06,20.08,20.05,20.06,9500.0,19.5035,19.523,19.4938,19.5035,9500.0
2008-05-20 15:30:00,20.06,20.1,20.05,20.06,16900.0,19.5035,19.5424,19.4938,19.5035,16900.0
2008-05-20 15:35:00,20.07,20.09,20.06,20.07,258300.0,19.5133,19.5327,19.5035,19.5133,258300.0
2008-05-20 15:40:00,20.08,20.09,20.04,20.05,29200.0,19.523,19.5327,19.4841,19.4938,29200.0
2008-05-20 15:45:00,20.05,20.08,20.04,20.08,14500.0,19.4938,19.523,19.4841,19.523,14500.0
2008-05-20 15:50:00,20.07,20.11,20.07,20.1,9200.0,19.5133,19.5521,19.5133,19.5424,9200.0
2008-05-20 15:55:00,20.09,20.1,20.06,20.08,50700.0,19.5327,19.5424,19.5035,19.523,50700.0
2008-05-21 09:30:00,20.13,20.13,20.05,20.11,6300.0,19.5716,19.5716,19.4938,19.5521,6300.0
2008-05-21 09:35:00,20.1,20.16,20.09,20.16,21700.0,19.5424,19.6008,19.5327,19.6008,21700.0
2008-05-21 09:40:00,20.17,20.19,20.16,20.19,2900.0,19.6105,19.6299,19.6008,19.6299,2900.0
2008-05-21 09:45:00,20.19,20.23,20.16,20.17,7400.0,19.6299,19.6688,19.6008,19.6105,7400.0
2008-05-21 09:50:00,20.17,20.3,20.14,20.28,11100.0,19.6105,19.7369,19.5813,19.7174,11100.0
2008-05-21 09:55:00,20.28,20.3,20.19,20.2,18200.0,19.7174,19.7369,19.6299,19.6397,18200.0
2008-05-21 10:00:00,20.2,20.21,20.14,20.15,6700.0,19.6397,19.6494,19.5813,19.591,6700.0
2008-05-21 10:05:00,20.15,20.15,20.07,20.12,14200.0,19.591,19.591,19.5133,19.5619,14200.0
2008-05-21 10:10:00,20.12,20.2,20.1,20.19,22900.0,19.5619,19.6397,19.5424,19.6299,22900.0
2008-05-21 10:15:00,20.19,20.2,20.15,20.19,6400.0,19.6299,19.6397,19.591,19.6299,6400.0
2008-05-21 10:20:00,20.19,20.19,20.18,20.19,900.0,19.6299,19.6299,19.6202,19.6299,900.0
2008-05-21 10:25:00,20.19,20.2,20.19,20.19,1500.0,19.6299,19.6397,19.6299,19.6299,1500.0
2008-05-21 10:30:00,20.19,20.19,20.13,20.16,8300.0,19.6299,19.6299,19.5716,19.6008,8300.0
2008-05-21 10:35:00,20.16,20.21,20.15,20.21,2800.0,19.6008,19.6494,19.591,19.6494,2800.0
2008-05-21 10:40:00,20.21,20.23,20.21,20.22,1800.0,19.6494,19.6688,19.6494,19.6591,1800.0
2008-05-21 10:45:00,20.23,20.23,20.12,20.15,7300.0,19.6688,19.6688,19.5619,19.591,7300.0
2008-05-21 10:50:00,20.15,20.17,20.13,20.16,4400.0,19.591,19.6105,19.5716,19.6008,4400.0
2008-05-21 10:55:00,20.16,20.16,20.09,20.15,23200.0,19.6008,19.6008,19.5327,19.591,23200.0
2008-05-21 11:00:00,20.15,20.17,20.14,20.16,3000.0,19.591,19.6105,19.5813,19.6008,3000.0
2008-05-21 11:05:00,20.14,20.16,20.12,20.13,9600.0,19.5813,19.6008,19.5619,19.5716,9600.0
2008-05-21 11:10:00,20.13,20.15,20.12,20.15,2400.0,19.5716,19.591,19.5619,19.591,2400.0
2008-05-21 11:15:00,20.15,20.16,20.15,20.16,2100.0,19.591,19.6008,19.591,19.6008,2100.0
2008-05-21 11:20:00,20.16,20.2,20.15,20.2,2500.0,19.6008,19.6397,19.591,19.6397,2500.0
2008-05-21 11:25:00,20.2,20.24,20.2,20.22,5200.0,19.6397,19.6785,19.6397,19.6591,5200.0
2008-05-21 11:30:00,20.22,20.23,20.21,20.22,1900.0,19.6591,19.6688,19.6494,19.6591,1900.0
2008-05-21 11:35:00,20.21,20.23,20.2,20.21,4100.0,19.6494,19.6688,19.6397,19.6494,4100.0
2008-05-21 11:40:00,20.21,20.22,20.2,20.2,2000.0,19.6494,19.6591,19.6397,19.6397,2000.0
2008-05-21 11:45:00,20.21,20.21,20.2,20.21,1700.0,19.6494,19.6494,19.6397,19.6494,1700.0
2008-05-21 11:50:00,20.22,20.24,20.19,20.22,8800.0,19.6591,19.6785,19.6299,19.6591,8800.0
2008-05-21 11:55:00,20.22,20.23,20.22,20.22,1400.0,19.6591,19.6688,19.6591,19.6591,1400.0
2008-05-21 12:00:00,20.22,20.22,20.21,20.21,3500.0,19.6591,19.6591,19.6494,19.6494,3500.0
2008-05-21 12:05:00,20.21,20.22,20.21,20.22,1800.0,19.6494,19.6591,19.6494,19.6591,1800.0
2008-05-21 12:10:00,20.22,20.23,20.22,20.22,1900.0,19.6591,19.6688,19.6591,19.6591,1900.0
2008-05-21 12:15:00,20.22,20.23,20.22,20.23,700.0,19.6591,19.6688,19.6591,19.6688,700.0
2008-05-21 12:20:00,20.22,20.23,20.22,20.23,400.0,19.6591,19.6688,19.6591,19.6688,400.0
2008-05-21 12:25:00,20.23,20.26,20.23,20.26,2800.0,19.6688,19.698,19.6688,19.698,2800.0
2008-05-21 12:30:00,20.27,20.27,20.24,20.25,3200.0,19.7077,19.7077,19.6785,19.6883,3200.0
2008-05-21 12:35:00,20.25,20.25,20.24,20.24,300.0,19.6883,19.6883,19.6785,19.6785,300.0
2008-05-21 12:40:00,20.24,20.25,20.24,20.25,2800.0,19.6785,19.6883,19.6785,19.6883,2800.0
2008-05-21 12:45:00,20.25,20.25,20.24,20.25,800.0,19.6883,19.6883,19.6785,19.6883,800.0
2008-05-21 12:50:00,20.24,20.25,20.24,20.25,3000.0,19.6785,19.6883,19.6785,19.6883,3000.0
2008-05-21 12:55:00,20.25,20.25,20.24,20.25,800.0,19.6883,19.6883,19.6785,19.6883,800.0
2008-05-21 13:00:00,20.24,20.25,20.24,20.25,2300.0,19.6785,19.6883,19.6785,19.6883,2300.0
2008-05-21 13:05:00,20.24,20.25,20.23,20.24,2400.0,19.6785,19.6883,19.6688,19.6785,2400.0
2008-05-21 13:10:00,20.24,20.24,20.23,20.24,1400.0,19.6785,19.6785,19.6688,19.6785,1400.0
2008-05-21 13:15:00,20.23,20.23,20.22,20.22,3000.0,19.6688,19.6688,19.6591,19.6591,3000.0
2008-05-21 13:20:00,20.22,20.26,20.22,20.25,13600.0,19.6591,19.698,19.6591,19.6883,13600.0
2008-05-21 13:25:00,20.25,20.27,20.23,20.25,3600.0,19.6883,19.7077,19.6688,19.6883,3600.0
2008-05-21 13:30:00,20.23,20.25,20.23,20.23,3400.0,19.6688,19.6883,19.6688,19.6688,3400.0
2008-05-21 13:35:00,20.22,20.23,20.22,20.22,2700.0,19.6591,19.6688,19.6591,19.6591,2700.0
2008-05-21 13:40:00,20.24,20.25,20.22,20.23,3100.0,19.6785,19.6883,19.6591,19.6688,3100.0
2008-05-21 13:45:00,20.23,20.27,20.22,20.22,2900.0,19.6688,19.7077,19.6591,19.6591,2900.0
2008-05-21 13:50:00,20.22,20.23,20.2,20.2,1800.0,19.6591,19.6688,19.6397,19.6397,1800.0
2008-05-21 13:55:00,20.2,20.22,20.19,20.22,3900.0,19.6397,19.6591,19.6299,19.6591,3900.0
2008-05-21 14:00:00,20.22,20.24,20.2,20.2,9800.0,19.6591,19.6785,19.6397,19.6397,9800.0
2008-05-21 14:05:00,20.21,20.21,20.19,20.2,10100.0,19.6494,19.6494,19.6299,19.6397,10100.0
2008-05-21 14:10:00,20.2,20.22,20.2,20.21,2900.0,19.6397,19.6591,19.6397,19.6494,2900.0
2008-05-21 14:15:00,20.2,20.21,20.18,20.18,5500.0,19.6397,19.6494,19.6202,19.6202,5500.0
2008-05-21 14:20:00,20.18,20.2,20.18,20.2,8900.0,19.6202,19.6397,19.6202,19.6397,8900.0
2008-05-21 14:25:00,20.19,20.2,20.17,20.19,4700.0,19.6299,19.6397,19.6105,19.6299,4700.0
2008-05-21 14:30:00,20.2,20.21,20.12,20.15,8600.0,19.6397,19.6494,19.5619,19.591,8600.0
2008-05-21 14:35:00,20.15,20.2,20.14,20.17,12600.0,19.591,19.6397,19.5813,19.6105,12600.0
2008-05-21 14:40:00,20.18,20.19,20.16,20.16,11600.0,19.6202,19.6299,19.6008,19.6008,11600.0
2008-05-21 14:45:00,20.16,20.17,20.13,20.13,20900.0,19.6008,19.6105,19.5716,19.5716,20900.0
2008-05-21 14:50:00,20.14,20.14,20.11,20.11,6400.0,19.5813,19.5813,19.5521,19.5521,6400.0
2008-05-21 14:55:00,20.13,20.13,20.11,20.12,19800.0,19.5716,19.5716,19.5521,19.5619,19800.0
2008-05-21 15:00:00,20.12,20.13,20.11,20.13,17100.0,19.5619,19.5716,19.5521,19.5716,17100.0
2008-05-21 15:05:00,20.12,20.12,20.11,20.11,5300.0,19.5619,19.5619,19.5521,19.5521,5300.0
2008-05-21 15:10:00,20.11,20.16,20.11,20.16,16500.0,19.5521,19.6008,19.5521,19.6008,16500.0
2008-05-21 15:15:00,20.17,20.2,20.17,20.17,9400.0,19.6105,19.6397,19.6105,19.6105,9400.0
2008-05-21 15:20:00,20.16,20.17,20.16,20.17,4800.0,19.6008,19.6105,19.6008,19.6105,4800.0
2008-05-21 15:25:00,20.17,20.18,20.14,20.14,7800.0,19.6105,19.6202,19.5813,19.5813,7800.0
2008-05-21 15:30:00,20.14,20.16,20.12,20.13,25200.0,19.5813,19.6008,19.5619,19.5716,25200.0
2008-05-21 15:35:00,20.14,20.14,20.13,20.13,26600.0,19.5813,19.5813,19.5716,19.5716,26600.0
2008-05-21 15:40:00,20.13,20.14,20.1,20.1,16300.0,19.5716,19.5813,19.5424,19.5424,16300.0
2008-05-21 15:45:00,20.11,20.13,20.11,20.12,14100.0,19.5521,19.5716,19.5521,19.5619,14100.0
2008-05-21 15:50:00,20.13,20.13,20.1,20.1,47400.0,19.5716,19.5716,19.5424,19.5424,47400.0
2008-05-21 15:55:00,20.1,20.13,20.09,20.11,28700.0,19.5424,19.5716,19.5327,19.5521,28700.0
2008-05-22 09:35:00,20.1,20.19,20.0,20.11,23900.0,19.5424,19.6299,19.4452,19.5521,23900.0
2008-05-22 09:40:00,20.16,20.16,20.14,20.14,4200.0,19.6008,19.6008,19.5813,19.5813,4200.0
2008-05-22 09:45:00,20.14,20.14,20.01,20.01,3000.0,19.5813,19.5813,19.4549,19.4549,3000.0
2008-05-22 09:50:00,20.04,20.1,20.01,20.1,3600.0,19.4841,19.5424,19.4549,19.5424,3600.0
2008-05-22 09:55:00,20.06,20.12,20.04,20.12,9300.0,19.5035,19.5619,19.4841,19.5619,9300.0
2008-05-22 10:00:00,20.12,20.18,20.1,20.18,9300.0,19.5619,19.6202,19.5424,19.6202,9300.0
2008-05-22 10:05:00,20.23,20.24,20.1,20.15,19400.0,19.6688,19.6785,19.5424,19.591,19400.0
2008-05-22 10:10:00,20.15,20.15,20.1,20.1,3500.0,19.591,19.591,19.5424,19.5424,3500.0
2008-05-22 10:15:00,20.1,20.13,20.09,20.11,2200.0,19.5424,19.5716,19.5327,19.5521,2200.0
2008-05-22 10:20:00,20.11,20.11,20.09,20.1,2400.0,19.5521,19.5521,19.5327,19.5424,2400.0
2008-05-22 10:25:00,20.09,20.12,20.05,20.08,4100.0,19.5327,19.5619,19.4938,19.523,4100.0
2008-05-22 10:30:00,20.11,20.15,20.1,20.13,3900.0,19.5521,19.591,19.5424,19.5716,3900.0
2008-05-22 10:35:00,20.15,20.15,20.1,20.1,3600.0,19.591,19.591,19.5424,19.5424,3600.0
2008-05-22 10:40:00,20.11,20.11,20.08,20.08,900.0,19.5521,19.5521,19.523,19.523,900.0
2008-05-22 10:45:00,20.1,20.1,20.0,20.05,38100.0,19.5424,19.5424,19.4452,19.4938,38100.0
2008-05-22 10:50:00,20.04,20.04,20.0,20.04,8000.0,19.4841,19.4841,19.4452,19.4841,8000.0
2008-05-22 10:55:00,20.01,20.14,20.01,20.07,29600.0,19.4549,19.5813,19.4549,19.5133,29600.0
2008-05-22 11:00:00,20.07,20.1,20.04,20.07,2400.0,19.5133,19.5424,19.4841,19.5133,2400.0
2008-05-22 11:05:00,20.08,20.08,20.01,20.05,12000.0,19.523,19.523,19.4549,19.4938,12000.0
2008-05-22 11:10:00,20.05,20.1,20.05,20.1,2700.0,19.4938,19.5424,19.4938,19.5424,2700.0
2008-05-22 11:15:00,20.1,20.12,20.09,20.12,1900.0,19.5424,19.5619,19.5327,19.5619,1900.0
2008-05-22 11:20:00,20.14,20.15,20.12,20.15,2200.0,19.5813,19.591,19.5619,19.591,2200.0
2008-05-22 11:25:00,20.15,20.15,20.12,20.14,3300.0,19.591,19.591,19.5619,19.5813,3300.0
2008-05-22 11:30:00,20.15,20.17,20.15,20.17,1400.0,19.591,19.6105,19.591,19.6105,1400.0
2008-05-22 11:35:00,20.17,20.23,20.15,20.23,1700.0,19.6105,19.6688,19.591,19.6688,1700.0
2008-05-22 11:40:00,20.22,20.23,20.19,20.2,2200.0,19.6591,19.6688,19.6299,19.6397,2200.0
2008-05-22 11:45:00,20.19,20.2,20.16,20.17,3300.0,19.6299,19.6397,19.6008,19.6105,3300.0
2008-05-22 11:50:00,20.18,20.2,20.17,20.2,1800.0,19.6202,19.6397,19.6105,19.6397,1800.0
2008-05-22 11:55:00,20.19,20.21,20.19,20.19,1200.0,19.6299,19.6494,19.6299,19.6299,1200.0
2008-05-22 12:00:00,20.2,20.44,20.2,20.32,19300.0,19.6397,19.873,19.6397,19.7563,19300.0
2008-05-22 12:05:00,20.3,20.33,20.19,20.19,8700.0,19.7369,19.766,19.6299,19.6299,8700.0
2008-05-22 12:10:00,20.2,20.2,20.18,20.18,1300.0,19.6397,19.6397,19.6202,19.6202,1300.0
2008-05-22 12:15:00,20.19,20.22,20.19,20.22,3600.0,19.6299,19.6591,19.6299,19.6591,3600.0
2008-05-22 12:20:00,20.22,20.27,20.2,20.25,3600.0,19.6591,19.7077,19.6397,19.6883,3600.0
2008-05-22 12:25:00,20.26,20.3,20.26,20.3,1100.0,19.698,19.7369,19.698,19.7369,1100.0
2008-05-22 12:30:00,20.29,20.3,20.24,20.27,3400.0,19.7272,19.7369,19.6785,19.7077,3400.0
2008-05-22 12:35:00,20.27,20.34,20.22,20.29,13500.0,19.7077,19.7758,19.6591,19.7272,13500.0
2008-05-22 12:40:00,20.27,20.27,20.1,20.11,36400.0,19.7077,19.7077,19.5424,19.5521,36400.0
2008-05-22 12:45:00,20.13,20.17,20.11,20.15,5300.0,19.5716,19.6105,19.5521,19.591,5300.0
2008-05-22 12:50:00,20.15,20.16,20.15,20.15,3200.0,19.591,19.6008,19.591,19.591,3200.0
2008-05-22 12:55:00,20.15,20.19,20.14,20.14,8600.0,19.591,19.6299,19.5813,19.5813,8600.0
2008-05-22 13:00:00,20.17,20.17,20.14,20.17,2800.0,19.6105,19.6105,19.5813,19.6105,2800.0
2008-05-22 13:05:00,20.15,20.17,20.14,20.14,700.0,19.591,19.6105,19.5813,19.5813,700.0
2008-05-22 13:10:00,20.16,20.16,20.08,20.08,3600.0,19.6008,19.6008,19.523,19.523,3600.0
2008-05-22 13:15:00,20.1,20.11,20.09,20.1,1300.0,19.5424,19.5521,19.5327,19.5424,1300.0
2008-05-22 13:20:00,20.1,20.11,20.1,20.11,800.0,19.5424,19.5521,19.5424,19.5521,800.0
2008-05-22 13:25:00,20.1,20.11,20.1,20.1,700.0,19.5424,19.5521,19.5424,19.5424,700.0
2008-05-22 13:30:00,20.11,20.11,20.09,20.09,1100.0,19.5521,19.5521,19.5327,19.5327,1100.0
2008-05-22 13:35:00,20.1,20.11,20.09,20.1,2600.0,19.5424,19.5521,19.5327,19.5424,2600.0
2008-05-22 13:40:00,20.11,20.11,20.11,20.11,1100.0,19.5521,19.5521,19.5521,19.5521,1100.0
2008-05-22 13:45:00,20.11,20.14,20.11,20.12,4200.0,19.5521,19.5813,19.5521,19.5619,4200.0
2008-05-22 13:50:00,20.13,20.14,20.11,20.11,1900.0,19.5716,19.5813,19.5521,19.5521,1900.0
2008-05-22 13:55:00,20.11,20.12,20.09,20.09,1800.0,19.5521,19.5619,19.5327,19.5327,1800.0
2008-05-22 14:00:00,20.11,20.12,20.08,20.1,28100.0,19.5521,19.5619,19.523,19.5424,28100.0
2008-05-22 14:05:00,20.1,20.1,20.08,20.08,17700.0,19.5424,19.5424,19.523,19.523,17700.0
2008-05-22 14:10:00,20.09,20.11,20.08,20.1,27300.0,19.5327,19.5521,19.523,19.5424,27300.0
2008-05-22 14:15:00,20.1,20.11,20.09,20.09,12700.0,19.5424,19.5521,19.5327,19.5327,12700.0
2008-05-22 14:20:00,20.09,20.1,20.08,20.1,5700.0,19.5327,19.5424,19.523,19.5424,5700.0
2008-05-22 14:25:00,20.09,20.11,20.09,20.09,29200.0,19.5327,19.5521,19.5327,19.5327,29200.0
2008-05-22 14:30:00,20.12,20.13,20.1,20.12,3900.0,19.5619,19.5716,19.5424,19.5619,3900.0
2008-05-22 14:35:00,20.13,20.19,20.13,20.18,4200.0,19.5716,19.6299,19.5716,19.6202,4200.0
2008-05-22 14:40:00,20.2,20.23,20.19,20.23,4900.0,19.6397,19.6688,19.6299,19.6688,4900.0
2008-05-22 14:45:00,20.22,20.25,20.2,20.24,5600.0,19.6591,19.6883,19.6397,19.6785,5600.0
2008-05-22 14:50:00,20.24,20.25,20.23,20.25,4000.0,19.6785,19.6883,19.6688,19.6883,4000.0
2008-05-22 14:55:00,20.25,20.29,20.24,20.27,8600.0,19.6883,19.7272,19.6785,19.7077,8600.0
2008-05-22 15:00:00,20.27,20.29,20.26,20.29,4200.0,19.7077,19.7272,19.698,19.7272,4200.0
2008-05-22 15:05:00,20.29,20.3,20.28,20.3,4300.0,19.7272,19.7369,19.7174,19.7369,4300.0
2008-05-22 15:10:00,20.3,20.3,20.27,20.29,8600.0,19.7369,19.7369,19.7077,19.7272,8600.0
2008-05-22 15:15:00,20.3,20.32,20.29,20.3,2300.0,19.7369,19.7563,19.7272,19.7369,2300.0
2008-05-22 15:20:00,20.32,20.32,20.29,20.29,8600.0,19.7563,19.7563,19.7272,19.7272,8600.0
2008-05-22 15:25:00,20.29,20.33,20.26,20.3,18200.0,19.7272,19.766,19.698,19.7369,18200.0
2008-05-22 15:30:00,20.3,20.32,20.29,20.3,17200.0,19.7369,19.7563,19.7272,19.7369,17200.0
2008-05-22 15:35:00,20.3,20.31,20.28,20.29,12800.0,19.7369,19.7466,19.7174,19.7272,12800.0
2008-05-22 15:40:00,20.28,20.3,20.23,20.23,10300.0,19.7174,19.7369,19.6688,19.6688,10300.0
2008-05-22 15:45:00,20.24,20.27,20.21,20.25,21700.0,19.6785,19.7077,19.6494,19.6883,21700.0
2008-05-22 15:50:00,20.27,20.27,20.25,20.25,8000.0,19.7077,19.7077,19.6883,19.6883,8000.0
2008-05-22 15:55:00,20.26,20.3,20.22,20.29,36400.0,19.698,19.7369,19.6591,19.7272,36400.0
2008-05-23 09:30:00,20.14,20.14,20.14,20.14,200.0,19.5813,19.5813,19.5813,19.5813,200.0
2008-05-23 09:35:00,20.2,20.25,20.16,20.2,3000.0,19.6397,19.6883,19.6008,19.6397,3000.0
2008-05-23 09:40:00,20.19,20.23,20.16,20.16,2200.0,19.6299,19.6688,19.6008,19.6008,2200.0
2008-05-23 09:45:00,20.14,20.19,20.12,20.14,7400.0,19.5813,19.6299,19.5619,19.5813,7400.0
2008-05-23 09:50:00,20.12,20.14,20.06,20.11,12100.0,19.5619,19.5813,19.5035,19.5521,12100.0
2008-05-23 09:55:00,20.11,20.12,20.1,20.1,2200.0,19.5521,19.5619,19.5424,19.5424,2200.0
2008-05-23 10:00:00,20.12,20.18,20.1,20.16,5600.0,19.5619,19.6202,19.5424,19.6008,5600.0
2008-05-23 10:05:00,20.14,20.14,20.11,20.11,147400.0,19.5813,19.5813,19.5521,19.5521,147400.0
2008-05-23 10:10:00,20.11,20.15,20.09,20.13,4500.0,19.5521,19.591,19.5327,19.5716,4500.0
2008-05-23 10:15:00,20.13,20.15,20.13,20.14,1500.0,19.5716,19.591,19.5716,19.5813,1500.0
2008-05-23 10:20:00,20.14,20.17,20.13,20.14,2400.0,19.5813,19.6105,19.5716,19.5813,2400.0
2008-05-23 10:25:00,20.13,20.14,20.11,20.12,3000.0,19.5716,19.5813,19.5521,19.5619,3000.0
2008-05-23 10:30:00,20.11,20.12,20.07,20.11,5900.0,19.5521,19.5619,19.5133,19.5521,5900.0
2008-05-23 10:35:00,20.13,20.13,20.07,20.08,23300.0,19.5716,19.5716,19.5133,19.523,23300.0
2008-05-23 10:40:00,20.09,20.15,20.07,20.14,11400.0,19.5327,19.591,19.5133,19.5813,11400.0
2008-05-23 10:45:00,20.13,20.13,20.12,20.12,700.0,19.5716,19.5716,19.5619,19.5619,700.0
2008-05-23 10:50:00,20.13,20.14,20.12,20.14,1200.0,19.5716,19.5813,19.5619,19.5813,1200.0
2008-05-23 10:55:00,20.11,20.12,20.1,20.1,3200.0,19.5521,19.5619,19.5424,19.5424,3200.0
2008-05-23 11:00:00,20.15,20.15,20.12,20.15,1400.0,19.591,19.591,19.5619,19.591,1400.0
2008-05-23 11:05:00,20.17,20.19,20.14,20.19,4600.0,19.6105,19.6299,19.5813,19.6299,4600.0
2008-05-23 11:10:00,20.2,20.2,20.15,20.2,6500.0,19.6397,19.6397,19.591,19.6397,6500.0
2008-05-23 11:15:00,20.19,20.2,20.18,20.2,1900.0,19.6299,19.6397,19.6202,19.6397,1900.0
2008-05-23 11:20:00,20.18,20.19,20.14,20.14,11000.0,19.6202,19.6299,19.5813,19.5813,11000.0
2008-05-23 11:25:00,20.13,20.16,20.11,20.14,26300.0,19.5716,19.6008,19.5521,19.5813,26300.0
2008-05-23 11:30:00,20.14,20.14,20.03,20.08,24300.0,19.5813,19.5813,19.4744,19.523,24300.0
2008-05-23 11:35:00,20.07,20.07,20.02,20.05,5900.0,19.5133,19.5133,19.4646,19.4938,5900.0
2008-05-23 11:40:00,20.05,20.07,20.05,20.07,1200.0,19.4938,19.5133,19.4938,19.5133,1200.0
2008-05-23 11:45:00,20.07,20.09,20.06,20.07,900.0,19.5133,19.5327,19.5035,19.5133,900.0
2008-05-23 11:50:00,20.07,20.08,20.05,20.07,1900.0,19.5133,19.523,19.4938,19.5133,1900.0
2008-05-23 11:55:00,20.06,20.1,20.06,20.1,2300.0,19.5035,19.5424,19.5035,19.5424,2300.0
2008-05-23 12:00:00,20.11,20.15,20.11,20.14,3600.0,19.5521,19.591,19.5521,19.5813,3600.0
2008-05-23 12:05:00,20.12,20.16,20.08,20.14,12100.0,19.5619,19.6008,19.523,19.5813,12100.0
2008-05-23 12:10:00,20.14,20.14,20.11,20.13,1000.0,19.5813,19.5813,19.5521,19.5716,1000.0
2008-05-23 12:15:00,20.11,20.15,20.11,20.14,1900.0,19.5521,19.591,19.5521,19.5813,1900.0
2008-05-23 12:20:00,20.15,20.16,20.09,20.1,25100.0,19.591,19.6008,19.5327,19.5424,25100.0
2008-05-23 12:25:00,20.1,20.15,20.09,20.14,5900.0,19.5424,19.591,19.5327,19.5813,5900.0
2008-05-23 12:30:00,20.13,20.14,20.09,20.09,21800.0,19.5716,19.5813,19.5327,19.5327,21800.0
2008-05-23 12:35:00,20.09,20.1,20.08,20.1,15200.0,19.5327,19.5424,19.523,19.5424,15200.0
2008-05-23 12:40:00,20.1,20.1,20.09,20.09,1300.0,19.5424,19.5424,19.5327,19.5327,1300.0
2008-05-23 12:45:00,20.1,20.1,20.08,20.09,3600.0,19.5424,19.5424,19.523,19.5327,3600.0
2008-05-23 12:50:00,20.1,20.11,20.08,20.1,12000.0,19.5424,19.5521,19.523,19.5424,12000.0
2008-05-23 12:55:00,20.1,20.11,20.09,20.11,4100.0,19.5424,19.5521,19.5327,19.5521,4100.0
2008-05-23 13:00:00,20.1,20.1,20.1,20.1,900.0,19.5424,19.5424,19.5424,19.5424,900.0
2008-05-23 13:05:00,20.1,20.13,20.1,20.11,1700.0,19.5424,19.5716,19.5424,19.5521,1700.0
2008-05-23 13:10:00,20.13,20.13,20.12,20.12,200.0,19.5716,19.5716,19.5619,19.5619,200.0
2008-05-23 13:15:00,20.12,20.12,20.1,20.12,2100.0,19.5619,19.5619,19.5424,19.5619,2100.0
2008-05-23 13:20:00,20.13,20.15,20.11,20.15,1500.0,19.5716,19.591,19.5521,19.591,1500.0
2008-05-23 13:25:00,20.15,20.15,20.14,20.15,900.0,19.591,19.591,19.5813,19.591,900.0
2008-05-23 13:30:00,20.15,20.16,20.13,20.16,3900.0,19.591,19.6008,19.5716,19.6008,3900.0
2008-05-23 13:35:00,20.15,20.16,20.13,20.16,8900.0,19.591,19.6008,19.5716,19.6008,8900.0
2008-05-23 13:40:00,20.15,20.16,20.14,20.14,600.0,19.591,19.6008,19.5813,19.5813,600.0
2008-05-23 13:45:00,20.16,20.17,20.16,20.17,1000.0,19.6008,19.6105,19.6008,19.6105,1000.0
2008-05-23 13:50:00,20.17,20.18,20.14,20.18,3500.0,19.6105,19.6202,19.5813,19.6202,3500.0
2008-05-23 13:55:00,20.18,20.18,20.12,20.14,4000.0,19.6202,19.6202,19.5619,19.5813,4000.0
2008-05-23 14:00:00,20.12,20.12,20.09,20.1,5300.0,19.5619,19.5619,19.5327,19.5424,5300.0
2008-05-23 14:05:00,20.11,20.12,20.1,20.12,2500.0,19.5521,19.5619,19.5424,19.5619,2500.0
2008-05-23 14:10:00,20.11,20.14,20.09,20.14,7300.0,19.5521,19.5813,19.5327,19.5813,7300.0
2008-05-23 14:15:00,20.13,20.15,20.12,20.14,5500.0,19.5716,19.591,19.5619,19.5813,5500.0
2008-05-23 14:20:00,20.14,20.14,20.12,20.14,1400.0,19.5813,19.5813,19.5619,19.5813,1400.0
2008-05-23 14:25:00,20.14,20.14,20.14,20.14,1200.0,19.5813,19.5813,19.5813,19.5813,1200.0
2008-05-23 14:30:00,20.16,20.17,20.15,20.15,2400.0,19.6008,19.6105,19.591,19.591,2400.0
2008-05-23 14:35:00,20.14,20.15,20.1,20.15,5300.0,19.5813,19.591,19.5424,19.591,5300.0
2008-05-23 14:40:00,20.15,20.16,20.13,20.13,7700.0,19.591,19.6008,19.5716,19.5716,7700.0
2008-05-23 14:45:00,20.14,20.15,20.13,20.14,7000.0,19.5813,19.591,19.5716,19.5813,7000.0
2008-05-23 14:50:00,20.15,20.15,20.13,20.13,3700.0,19.591,19.591,19.5716,19.5716,3700.0
2008-05-23 14:55:00,20.15,20.15,20.14,20.14,2800.0,19.591,19.591,19.5813,19.5813,2800.0
2008-05-23 15:00:00,20.13,20.15,20.13,20.14,3500.0,19.5716,19.591,19.5716,19.5813,3500.0
2008-05-23 15:05:00,20.15,20.15,20.12,20.13,6800.0,19.591,19.591,19.5619,19.5716,6800.0
2008-05-23 15:10:00,20.13,20.14,20.11,20.14,6200.0,19.5716,19.5813,19.5521,19.5813,6200.0
2008-05-23 15:15:00,20.13,20.14,20.11,20.11,3300.0,19.5716,19.5813,19.5521,19.5521,3300.0
2008-05-23 15:20:00,20.13,20.13,20.11,20.13,4400.0,19.5716,19.5716,19.5521,19.5716,4400.0
2008-05-23 15:25:00,20.13,20.13,20.12,20.13,4700.0,19.5716,19.5716,19.5619,19.5716,4700.0
2008-05-23 15:30:00,20.13,20.13,20.11,20.11,12000.0,19.5716,19.5716,19.5521,19.5521,12000.0
2008-05-23 15:35:00,20.11,20.13,20.11,20.12,9900.0,19.5521,19.5716,19.5521,19.5619,9900.0
2008-05-23 15:40:00,20.12,20.13,20.11,20.13,3800.0,19.5619,19.5716,19.5521,19.5716,3800.0
2008-05-23 15:45:00,20.12,20.14,20.12,20.14,6200.0,19.5619,19.5813,19.5619,19.5813,6200.0
2008-05-23 15:50:00,20.14,20.14,20.08,20.08,9000.0,19.5813,19.5813,19.523,19.523,9000.0
2008-05-23 15:55:00,20.1,20.14,20.08,20.1,16300.0,19.5424,19.5813,19.523,19.5424,16300.0
2008-05-27 09:30:00,20.06,20.26,20.06,20.1,8500.0,19.5035,19.698,19.5035,19.5424,8500.0
2008-05-27 09:35:00,20.07,20.14,19.99,20.07,17500.0,19.5133,19.5813,19.4355,19.5133,17500.0
2008-05-27 09:40:00,20.14,20.2,20.11,20.2,10000.0,19.5813,19.6397,19.5521,19.6397,10000.0
2008-05-27 09:45:00,20.2,20.3,20.01,20.04,17100.0,19.6397,19.7369,19.4549,19.4841,17100.0
2008-05-27 09:50:00,20.03,20.09,20.03,20.08,4000.0,19.4744,19.5327,19.4744,19.523,4000.0
2008-05-27 09:55:00,20.13,20.13,19.98,20.07,11800.0,19.5716,19.5716,19.4258,19.5133,11800.0
2008-05-27 10:00:00,20.05,20.13,20.04,20.13,2900.0,19.4938,19.5716,19.4841,19.5716,2900.0
2008-05-27 10:05:00,20.13,20.22,20.13,20.22,3200.0,19.5716,19.6591,19.5716,19.6591,3200.0
2008-05-27 10:10:00,20.25,20.25,20.1,20.11,5800.0,19.6883,19.6883,19.5424,19.5521,5800.0
2008-05-27 10:15:00,20.13,20.16,20.13,20.15,1100.0,19.5716,19.6008,19.5716,19.591,1100.0
2008-05-27 10:20:00,20.13,20.15,20.1,20.12,1100.0,19.5716,19.591,19.5424,19.5619,1100.0
2008-05-27 10:25:00,20.13,20.13,20.1,20.1,1300.0,19.5716,19.5716,19.5424,19.5424,1300.0
2008-05-27 10:30:00,20.11,20.13,20.1,20.13,2400.0,19.5521,19.5716,19.5424,19.5716,2400.0
2008-05-27 10:35:00,20.13,20.13,20.12,20.12,500.0,19.5716,19.5716,19.5619,19.5619,500.0
2008-05-27 10:40:00,20.12,20.14,20.12,20.12,1500.0,19.5619,19.5813,19.5619,19.5619,1500.0
2008-05-27 10:45:00,20.14,20.14,20.11,20.11,800.0,19.5813,19.5813,19.5521,19.5521,800.0
2008-05-27 10:50:00,20.13,20.13,20.1,20.1,800.0,19.5716,19.5716,19.5424,19.5424,800.0
2008-05-27 10:55:00,20.12,20.12,20.1,20.11,118700.0,19.5619,19.5619,19.5424,19.5521,118700.0
2008-05-27 11:00:00,20.13,20.13,20.13,20.13,100.0,19.5716,19.5716,19.5716,19.5716,100.0
2008-05-27 11:05:00,20.14,20.14,20.1,20.1,800.0,19.5813,19.5813,19.5424,19.5424,800.0
2008-05-27 11:10:00,20.1,20.11,20.09,20.11,5800.0,19.5424,19.5521,19.5327,19.5521,5800.0
2008-05-27 11:15:00,20.09,20.13,20.09,20.1,2600.0,19.5327,19.5716,19.5327,19.5424,2600.0
2008-05-27 11:20:00,20.12,20.14,20.12,20.12,1000.0,19.5619,19.5813,19.5619,19.5619,1000.0
2008-05-27 11:25:00,20.13,20.13,20.13,20.13,1100.0,19.5716,19.5716,19.5716,19.5716,1100.0
2008-05-27 11:30:00,20.13,20.14,20.09,20.1,8000.0,19.5716,19.5813,19.5327,19.5424,8000.0
2008-05-27 11:35:00,20.1,20.11,20.09,20.09,3000.0,19.5424,19.5521,19.5327,19.5327,3000.0
2008-05-27 11:40:00,20.1,20.11,20.1,20.1,1800.0,19.5424,19.5521,19.5424,19.5424,1800.0
2008-05-27 11:45:00,20.1,20.11,20.08,20.09,7700.0,19.5424,19.5521,19.523,19.5327,7700.0
2008-05-27 11:50:00,20.11,20.11,20.08,20.08,4600.0,19.5521,19.5521,19.523,19.523,4600.0
2008-05-27 11:55:00,20.08,20.1,20.08,20.1,800.0,19.523,19.5424,19.523,19.5424,800.0
2008-05-27 12:00:00,20.08,20.11,20.07,20.11,12300.0,19.523,19.5521,19.5133,19.5521,12300.0
2008-05-27 12:05:00,20.1,20.1,20.08,20.1,1000.0,19.5424,19.5424,19.523,19.5424,1000.0
2008-05-27 12:10:00,20.11,20.11,20.09,20.09,1700.0,19.5521,19.5521,19.5327,19.5327,1700.0
2008-05-27 12:15:00,20.1,20.11,20.09,20.11,2800.0,19.5424,19.5521,19.5327,19.5521,2800.0
2008-05-27 12:20:00,20.12,20.14,20.11,20.14,700.0,19.5619,19.5813,19.5521,19.5813,700.0
2008-05-27 12:25:00,20.12,20.13,20.12,20.12,300.0,19.5619,19.5716,19.5619,19.5619,300.0
2008-05-27 12:30:00,20.13,20.14,20.11,20.11,400.0,19.5716,19.5813,19.5521,19.5521,400.0
2008-05-27 12:35:00,20.13,20.13,20.12,20.12,500.0,19.5716,19.5716,19.5619,19.5619,500.0
2008-05-27 12:40:00,20.13,20.13,20.11,20.11,1600.0,19.5716,19.5716,19.5521,19.5521,1600.0
2008-05-27 12:45:00,20.12,20.12,20.09,20.09,4500.0,19.5619,19.5619,19.5327,19.5327,4500.0
2008-05-27 12:50:00,20.1,20.1,20.08,20.08,3100.0,19.5424,19.5424,19.523,19.523,3100.0
2008-05-27 12:55:00,20.09,20.09,20.09,20.09,1300.0,19.5327,19.5327,19.5327,19.5327,1300.0
2008-05-27 13:00:00,20.09,20.11,20.08,20.1,8000.0,19.5327,19.5521,19.523,19.5424,8000.0
2008-05-27 13:05:00,20.09,20.09,20.08,20.08,1000.0,19.5327,19.5327,19.523,19.523,1000.0
2008-05-27 13:10:00,20.09,20.12,20.09,20.12,4100.0,19.5327,19.5619,19.5327,19.5619,4100.0
2008-05-27 13:15:00,20.12,20.13,20.1,20.1,800.0,19.5619,19.5716,19.5424,19.5424,800.0
2008-05-27 13:20:00,20.11,20.12,20.1,20.1,82500.0,19.5521,19.5619,19.5424,19.5424,82500.0
2008-05-27 13:25:00,20.12,20.12,20.1,20.1,500.0,19.5619,19.5619,19.5424,19.5424,500.0
2008-05-27 13:30:00,20.1,20.11,20.09,20.09,1300.0,19.5424,19.5521,19.5327,19.5327,1300.0
2008-05-27 13:35:00,20.09,20.14,20.09,20.14,3100.0,19.5327,19.5813,19.5327,19.5813,3100.0
2008-05-27 13:40:00,20.12,20.13,20.11,20.12,800.0,19.5619,19.5716,19.5521,19.5619,800.0
2008-05-27 13:45:00,20.12,20.12,20.12,20.12,300.0,19.5619,19.5619,19.5619,19.5619,300.0
2008-05-27 13:50:00,20.11,20.12,20.11,20.12,700.0,19.5521,19.5619,19.5521,19.5619,700.0
2008-05-27 13:55:00,20.11,20.11,20.1,20.1,200.0,19.5521,19.5521,19.5424,19.5424,200.0
2008-05-27 14:00:00,20.11,20.12,20.11,20.11,1700.0,19.5521,19.5619,19.5521,19.5521,1700.0
2008-05-27 14:05:00,20.12,20.12,20.11,20.12,2000.0,19.5619,19.5619,19.5521,19.5619,2000.0
2008-05-27 14:10:00,20.12,20.13,20.12,20.12,700.0,19.5619,19.5716,19.5619,19.5619,700.0
2008-05-27 14:15:00,20.12,20.13,20.12,20.12,800.0,19.5619,19.5716,19.5619,19.5619,800.0
2008-05-27 14:20:00,20.12,20.13,20.11,20.11,2000.0,19.5619,19.5716,19.5521,19.5521,2000.0
2008-05-27 14:25:00,20.13,20.13,20.11,20.11,1600.0,19.5716,19.5716,19.5521,19.5521,1600.0
2008-05-27 14:30:00,20.12,20.13,20.11,20.13,1700.0,19.5619,19.5716,19.5521,19.5716,1700.0
2008-05-27 14:35:00,20.13,20.15,20.12,20.14,3700.0,19.5716,19.591,19.5619,19.5813,3700.0
2008-05-27 14:40:00,20.15,20.18,20.15,20.18,1600.0,19.591,19.6202,19.591,19.6202,1600.0
2008-05-27 14:45:00,20.18,20.18,20.17,20.17,1400.0,19.6202,19.6202,19.6105,19.6105,1400.0
2008-05-27 14:50:00,20.18,20.18,20.15,20.15,2300.0,19.6202,19.6202,19.591,19.591,2300.0
2008-05-27 14:55:00,20.15,20.16,20.15,20.15,2900.0,19.591,19.6008,19.591,19.591,2900.0
2008-05-27 15:00:00,20.16,20.18,20.16,20.17,4700.0,19.6008,19.6202,19.6008,19.6105,4700.0
2008-05-27 15:05:00,20.17,20.18,20.15,20.15,2400.0,19.6105,19.6202,19.591,19.591,2400.0
2008-05-27 15:10:00,20.17,20.17,20.15,20.15,3200.0,19.6105,19.6105,19.591,19.591,3200.0
2008-05-27 15:15:00,20.15,20.16,20.15,20.15,4500.0,19.591,19.6008,19.591,19.591,4500.0
2008-05-27 15:20:00,20.16,20.16,20.14,20.14,11100.0,19.6008,19.6008,19.5813,19.5813,11100.0
2008-05-27 15:25:00,20.14,20.15,20.14,20.14,1800.0,19.5813,19.591,19.5813,19.5813,1800.0
2008-05-27 15:30:00,20.14,20.15,20.14,20.14,7100.0,19.5813,19.591,19.5813,19.5813,7100.0
2008-05-27 15:35:00,20.15,20.16,20.14,20.14,18700.0,19.591,19.6008,19.5813,19.5813,18700.0
2008-05-27 15:40:00,20.14,20.17,20.13,20.17,12200.0,19.5813,19.6105,19.5716,19.6105,12200.0
2008-05-27 15:45:00,20.16,20.2,20.15,20.17,7400.0,19.6008,19.6397,19.591,19.6105,7400.0
2008-05-27 15:50:00,20.17,20.27,20.16,20.24,31100.0,19.6105,19.7077,19.6008,19.6785,31100.0
2008-05-27 15:55:00,20.22,20.36,20.22,20.26,46100.0,19.6591,19.7952,19.6591,19.698,46100.0
2008-05-28 09:30:00,20.18,20.36,20.17,20.21,12000.0,19.6202,19.7952,19.6105,19.6494,12000.0
2008-05-28 09:35:00,20.21,20.34,20.19,20.33,9400.0,19.6494,19.7758,19.6299,19.766,9400.0
2008-05-28 09:40:00,20.35,20.43,20.35,20.43,1800.0,19.7855,19.8633,19.7855,19.8633,1800.0
2008-05-28 09:45:00,20.43,20.52,20.43,20.52,2600.0,19.8633,19.9508,19.8633,19.9508,2600.0
2008-05-28 09:50:00,20.49,20.51,20.44,20.44,4900.0,19.9216,19.9411,19.873,19.873,4900.0
2008-05-28 09:55:00,20.42,20.43,20.35,20.35,2400.0,19.8536,19.8633,19.7855,19.7855,2400.0
2008-05-28 10:00:00,20.4,20.4,20.34,20.36,4600.0,19.8341,19.8341,19.7758,19.7952,4600.0
2008-05-28 10:05:00,20.36,20.36,20.33,20.34,2000.0,19.7952,19.7952,19.766,19.7758,2000.0
2008-05-28 10:10:00,20.34,20.34,20.3,20.34,2500.0,19.7758,19.7758,19.7369,19.7758,2500.0
2008-05-28 10:15:00,20.32,20.34,20.3,20.31,3400.0,19.7563,19.7758,19.7369,19.7466,3400.0
2008-05-28 10:20:00,20.3,20.32,20.3,20.32,1300.0,19.7369,19.7563,19.7369,19.7563,1300.0
2008-05-28 10:25:00,20.32,20.37,20.31,20.36,2200.0,19.7563,19.8049,19.7466,19.7952,2200.0
2008-05-28 10:30:00,20.37,20.47,20.37,20.46,1800.0,19.8049,19.9022,19.8049,19.8924,1800.0
2008-05-28 10:35:00,20.46,20.47,20.43,20.44,3800.0,19.8924,19.9022,19.8633,19.873,3800.0
2008-05-28 10:40:00,20.45,20.45,20.41,20.43,1600.0,19.8827,19.8827,19.8438,19.8633,1600.0
2008-05-28 10:45:00,20.43,20.44,20.41,20.41,3300.0,19.8633,19.873,19.8438,19.8438,3300.0
2008-05-28 10:50:00,20.42,20.46,20.42,20.46,2300.0,19.8536,19.8924,19.8536,19.8924,2300.0
2008-05-28 10:55:00,20.46,20.5,20.46,20.48,1800.0,19.8924,19.9313,19.8924,19.9119,1800.0
2008-05-28 11:00:00,20.5,20.5,20.44,20.45,3000.0,19.9313,19.9313,19.873,19.8827,3000.0
2008-05-28 11:05:00,20.46,20.46,20.44,20.45,800.0,19.8924,19.8924,19.873,19.8827,800.0
2008-05-28 11:10:00,20.47,20.48,20.46,20.47,1400.0,19.9022,19.9119,19.8924,19.9022,1400.0
2008-05-28 11:15:00,20.47,20.47,20.46,20.46,1300.0,19.9022,19.9022,19.8924,19.8924,1300.0
2008-05-28 11:20:00,20.46,20.5,20.46,20.49,2800.0,19.8924,19.9313,19.8924,19.9216,2800.0
2008-05-28 11:25:00,20.48,20.49,20.46,20.46,1100.0,19.9119,19.9216,19.8924,19.8924,1100.0
2008-05-28 11:30:00,20.47,20.5,20.47,20.5,1500.0,19.9022,19.9313,19.9022,19.9313,1500.0
2008-05-28 11:35:00,20.47,20.52,20.47,20.49,1200.0,19.9022,19.9508,19.9022,19.9216,1200.0
2008-05-28 11:40:00,20.51,20.54,20.48,20.54,1800.0,19.9411,19.9702,19.9119,19.9702,1800.0
2008-05-28 11:45:00,20.53,20.54,20.52,20.54,1900.0,19.9605,19.9702,19.9508,19.9702,1900.0
2008-05-28 11:50:00,20.54,20.55,20.53,20.55,3000.0,19.9702,19.9799,19.9605,19.9799,3000.0
2008-05-28 11:55:00,20.55,20.57,20.54,20.57,1700.0,19.9799,19.9994,19.9702,19.9994,1700.0
2008-05-28 12:00:00,20.57,20.57,20.53,20.53,3900.0,19.9994,19.9994,19.9605,19.9605,3900.0
2008-05-28 12:05:00,20.53,20.53,20.48,20.5,1900.0,19.9605,19.9605,19.9119,19.9313,1900.0
2008-05-28 12:10:00,20.47,20.48,20.33,20.35,10800.0,19.9022,19.9119,19.766,19.7855,10800.0
2008-05-28 12:15:00,20.35,20.41,20.35,20.4,2500.0,19.7855,19.8438,19.7855,19.8341,2500.0
2008-05-28 12:20:00,20.41,20.45,20.39,20.44,2000.0,19.8438,19.8827,19.8244,19.873,2000.0
2008-05-28 12:25:00,20.44,20.46,20.43,20.46,1700.0,19.873,19.8924,19.8633,19.8924,1700.0
2008-05-28 12:30:00,20.46,20.53,20.46,20.52,3000.0,19.8924,19.9605,19.8924,19.9508,3000.0
2008-05-28 12:35:00,20.53,20.58,20.51,20.57,2600.0,19.9605,20.0091,19.9411,19.9994,2600.0
2008-05-28 12:40:00,20.58,20.6,20.57,20.58,3900.0,20.0091,20.0286,19.9994,20.0091,3900.0
2008-05-28 12:45:00,20.59,20.6,20.56,20.6,1600.0,20.0188,20.0286,19.9897,20.0286,1600.0
2008-05-28 12:50:00,20.59,20.66,20.59,20.62,5700.0,20.0188,20.0869,20.0188,20.048,5700.0
2008-05-28 12:55:00,20.62,20.62,20.61,20.61,3000.0,20.048,20.048,20.0383,20.0383,3000.0
2008-05-28 13:00:00,20.62,20.62,20.61,20.62,2300.0,20.048,20.048,20.0383,20.048,2300.0
2008-05-28 13:05:00,20.61,20.62,20.61,20.62,3900.0,20.0383,20.048,20.0383,20.048,3900.0
2008-05-28 13:10:00,20.62,20.62,20.61,20.61,3400.0,20.048,20.048,20.0383,20.0383,3400.0
2008-05-28 13:15:00,20.61,20.62,20.61,20.62,1400.0,20.0383,20.048,20.0383,20.048,1400.0
2008-05-28 13:20:00,20.61,20.62,20.6,20.6,4200.0,20.0383,20.048,20.0286,20.0286,4200.0
2008-05-28 13:25:00,20.6,20.61,20.56,20.6,8700.0,20.0286,20.0383,19.9897,20.0286,8700.0
2008-05-28 13:30:00,20.61,20.61,20.58,20.58,8500.0,20.0383,20.0383,20.0091,20.0091,8500.0
2008-05-28 13:35:00,20.58,20.59,20.58,20.59,1800.0,20.0091,20.0188,20.0091,20.0188,1800.0
2008-05-28 13:40:00,20.59,20.59,20.58,20.58,2000.0,20.0188,20.0188,20.0091,20.0091,2000.0
2008-05-28 13:45:00,20.59,20.59,20.57,20.58,2500.0,20.0188,20.0188,19.9994,20.0091,2500.0
2008-05-28 13:50:00,20.58,20.58,20.56,20.58,3200.0,20.0091,20.0091,19.9897,20.0091,3200.0
2008-05-28 13:55:00,20.58,20.59,20.57,20.58,1300.0,20.0091,20.0188,19.9994,20.0091,1300.0
2008-05-28 14:00:00,20.59,20.59,20.56,20.56,3600.0,20.0188,20.0188,19.9897,19.9897,3600.0
2008-05-28 14:05:00,20.56,20.6,20.56,20.57,3100.0,19.9897,20.0286,19.9897,19.9994,3100.0
2008-05-28 14:10:00,20.57,20.58,20.56,20.56,2000.0,19.9994,20.0091,19.9897,19.9897,2000.0
2008-05-28 14:15:00,20.56,20.58,20.56,20.58,3800.0,19.9897,20.0091,19.9897,20.0091,3800.0
2008-05-28 14:20:00,20.59,20.59,20.56,20.57,3400.0,20.0188,20.0188,19.9897,19.9994,3400.0
2008-05-28 14:25:00,20.57,20.59,20.56,20.59,4000.0,19.9994,20.0188,19.9897,20.0188,4000.0
2008-05-28 14:30:00,20.58,20.59,20.58,20.58,1900.0,20.0091,20.0188,20.0091,20.0091,1900.0
2008-05-28 14:35:00,20.57,20.59,20.56,20.58,4400.0,19.9994,20.0188,19.9897,20.0091,4400.0
2008-05-28 14:40:00,20.58,20.58,20.57,20.58,3000.0,20.0091,20.0091,19.9994,20.0091,3000.0
2008-05-28 14:45:00,20.58,20.62,20.58,20.61,6200.0,20.0091,20.048,20.0091,20.0383,6200.0
2008-05-28 14:50:00,20.61,20.62,20.59,20.61,3500.0,20.0383,20.048,20.0188,20.0383,3500.0
2008-05-28 14:55:00,20.61,20.65,20.6,20.64,3800.0,20.0383,20.0772,20.0286,20.0674,3800.0
2008-05-28 15:00:00,20.64,20.64,20.63,20.63,3700.0,20.0674,20.0674,20.0577,20.0577,3700.0
2008-05-28 15:05:00,20.63,20.64,20.63,20.63,3900.0,20.0577,20.0674,20.0577,20.0577,3900.0
2008-05-28 15:10:00,20.64,20.64,20.61,20.61,4100.0,20.0674,20.0674,20.0383,20.0383,4100.0
2008-05-28 15:15:00,20.62,20.64,20.61,20.61,4000.0,20.048,20.0674,20.0383,20.0383,4000.0
2008-05-28 15:20:00,20.65,20.66,20.63,20.64,4000.0,20.0772,20.0869,20.0577,20.0674,4000.0
2008-05-28 15:25:00,20.64,20.7,20.64,20.68,3900.0,20.0674,20.1258,20.0674,20.1063,3900.0
2008-05-28 15:30:00,20.69,20.69,20.61,20.66,17000.0,20.1161,20.1161,20.0383,20.0869,17000.0
2008-05-28 15:35:00,20.67,20.67,20.64,20.66,5600.0,20.0966,20.0966,20.0674,20.0869,5600.0
2008-05-28 15:40:00,20.66,20.67,20.64,20.65,9600.0,20.0869,20.0966,20.0674,20.0772,9600.0
2008-05-28 15:45:00,20.66,20.67,20.64,20.66,5800.0,20.0869,20.0966,20.0674,20.0869,5800.0
2008-05-28 15:50:00,20.65,20.69,20.65,20.65,11200.0,20.0772,20.1161,20.0772,20.0772,11200.0
2008-05-28 15:55:00,20.67,20.7,20.65,20.65,19000.0,20.0966,20.1258,20.0772,20.0772,19000.0
2008-05-29 09:30:00,20.69,20.69,20.6,20.67,3600.0,20.1161,20.1161,20.0286,20.0966,3600.0
2008-05-29 09:35:00,20.66,20.94,20.66,20.94,4700.0,20.0869,20.3591,20.0869,20.3591,4700.0
2008-05-29 09:40:00,20.92,20.92,20.76,20.79,13500.0,20.3397,20.3397,20.1841,20.2133,13500.0
2008-05-29 09:45:00,20.78,20.85,20.76,20.79,3600.0,20.2036,20.2716,20.1841,20.2133,3600.0
2008-05-29 09:50:00,20.77,20.79,20.58,20.62,4700.0,20.1938,20.2133,20.0091,20.048,4700.0
2008-05-29 09:55:00,20.62,20.63,20.54,20.55,5700.0,20.048,20.0577,19.9702,19.9799,5700.0
2008-05-29 10:00:00,20.56,20.57,20.52,20.52,4900.0,19.9897,19.9994,19.9508,19.9508,4900.0
2008-05-29 10:05:00,20.54,20.54,20.45,20.45,7100.0,19.9702,19.9702,19.8827,19.8827,7100.0
2008-05-29 10:10:00,20.47,20.47,20.35,20.4,8200.0,19.9022,19.9022,19.7855,19.8341,8200.0
2008-05-29 10:15:00,20.43,20.52,20.43,20.5,2400.0,19.8633,19.9508,19.8633,19.9313,2400.0
2008-05-29 10:20:00,20.52,20.56,20.49,20.49,17300.0,19.9508,19.9897,19.9216,19.9216,17300.0
2008-05-29 10:25:00,20.52,20.54,20.48,20.54,4900.0,19.9508,19.9702,19.9119,19.9702,4900.0
2008-05-29 10:30:00,20.52,20.53,20.47,20.48,26900.0,19.9508,19.9605,19.9022,19.9119,26900.0
2008-05-29 10:35:00,20.48,20.51,20.48,20.5,13000.0,19.9119,19.9411,19.9119,19.9313,13000.0
2008-05-29 10:40:00,20.5,20.5,20.45,20.48,13900.0,19.9313,19.9313,19.8827,19.9119,13900.0
2008-05-29 10:45:00,20.5,20.51,20.49,20.5,4400.0,19.9313,19.9411,19.9216,19.9313,4400.0
2008-05-29 10:50:00,20.49,20.49,20.44,20.44,3600.0,19.9216,19.9216,19.873,19.873,3600.0
2008-05-29 10:55:00,20.46,20.46,20.44,20.45,6900.0,19.8924,19.8924,19.873,19.8827,6900.0
2008-05-29 11:00:00,20.44,20.47,20.44,20.45,15700.0,19.873,19.9022,19.873,19.8827,15700.0
2008-05-29 11:05:00,20.46,20.5,20.45,20.5,4800.0,19.8924,19.9313,19.8827,19.9313,4800.0
2008-05-29 11:10:00,20.5,20.66,20.49,20.66,8300.0,19.9313,20.0869,19.9216,20.0869,8300.0
2008-05-29 11:15:00,20.5,20.51,20.48,20.5,5500.0,19.9313,19.9411,19.9119,19.9313,5500.0
2008-05-29 11:20:00,20.49,20.5,20.48,20.49,10600.0,19.9216,19.9313,19.9119,19.9216,10600.0
2008-05-29 11:25:00,20.48,20.49,20.4,20.45,26700.0,19.9119,19.9216,19.8341,19.8827,26700.0
2008-05-29 11:30:00,20.46,20.46,20.45,20.46,2000.0,19.8924,19.8924,19.8827,19.8924,2000.0
2008-05-29 11:35:00,20.48,20.5,20.45,20.47,30600.0,19.9119,19.9313,19.8827,19.9022,30600.0
2008-05-29 11:40:00,20.47,20.47,20.45,20.47,10800.0,19.9022,19.9022,19.8827,19.9022,10800.0
2008-05-29 11:45:00,20.47,20.49,20.46,20.49,1000.0,19.9022,19.9216,19.8924,19.9216,1000.0
2008-05-29 11:50:00,20.49,20.5,20.47,20.49,2200.0,19.9216,19.9313,19.9022,19.9216,2200.0
2008-05-29 11:55:00,20.48,20.49,20.48,20.49,4200.0,19.9119,19.9216,19.9119,19.9216,4200.0
2008-05-29 12:00:00,20.49,20.51,20.47,20.5,10700.0,19.9216,19.9411,19.9022,19.9313,10700.0
2008-05-29 12:05:00,20.5,20.5,20.48,20.48,900.0,19.9313,19.9313,19.9119,19.9119,900.0
2008-05-29 12:10:00,20.5,20.5,20.48,20.48,2900.0,19.9313,19.9313,19.9119,19.9119,2900.0
2008-05-29 12:15:00,20.5,20.5,20.48,20.5,3000.0,19.9313,19.9313,19.9119,19.9313,3000.0
2008-05-29 12:20:00,20.49,20.5,20.49,20.49,2800.0,19.9216,19.9313,19.9216,19.9216,2800.0
2008-05-29 12:25:00,20.5,20.5,20.49,20.49,1500.0,19.9313,19.9313,19.9216,19.9216,1500.0
2008-05-29 12:30:00,20.5,20.5,20.49,20.5,3600.0,19.9313,19.9313,19.9216,19.9313,3600.0
2008-05-29 12:35:00,20.5,20.51,20.5,20.51,7300.0,19.9313,19.9411,19.9313,19.9411,7300.0
2008-05-29 12:40:00,20.51,20.53,20.51,20.52,4800.0,19.9411,19.9605,19.9411,19.9508,4800.0
2008-05-29 12:45:00,20.52,20.54,20.51,20.51,12600.0,19.9508,19.9702,19.9411,19.9411,12600.0
2008-05-29 12:50:00,20.51,20.51,20.5,20.51,2900.0,19.9411,19.9411,19.9313,19.9411,2900.0
2008-05-29 12:55:00,20.5,20.52,20.49,20.5,13400.0,19.9313,19.9508,19.9216,19.9313,13400.0
2008-05-29 13:00:00,20.52,20.54,20.51,20.54,5300.0,19.9508,19.9702,19.9411,19.9702,5300.0
2008-05-29 13:05:00,20.53,20.54,20.51,20.52,4200.0,19.9605,19.9702,19.9411,19.9508,4200.0
2008-05-29 13:10:00,20.51,20.51,20.49,20.5,4100.0,19.9411,19.9411,19.9216,19.9313,4100.0
2008-05-29 13:15:00,20.5,20.5,20.48,20.5,2900.0,19.9313,19.9313,19.9119,19.9313,2900.0
2008-05-29 13:20:00,20.5,20.5,20.49,20.49,3400.0,19.9313,19.9313,19.9216,19.9216,3400.0
2008-05-29 13:25:00,20.49,20.49,20.47,20.47,7000.0,19.9216,19.9216,19.9022,19.9022,7000.0
2008-05-29 13:30:00,20.47,20.49,20.46,20.48,6000.0,19.9022,19.9216,19.8924,19.9119,6000.0
2008-05-29 13:35:00,20.47,20.47,20.46,20.46,3300.0,19.9022,19.9022,19.8924,19.8924,3300.0
2008-05-29 13:40:00,20.46,20.47,20.46,20.46,13700.0,19.8924,19.9022,19.8924,19.8924,13700.0
2008-05-29 13:45:00,20.46,20.46,20.46,20.46,1600.0,19.8924,19.8924,19.8924,19.8924,1600.0
2008-05-29 13:50:00,20.47,20.47,20.46,20.47,3700.0,19.9022,19.9022,19.8924,19.9022,3700.0
2008-05-29 13:55:00,20.45,20.47,20.45,20.47,8300.0,19.8827,19.9022,19.8827,19.9022,8300.0
2008-05-29 14:00:00,20.49,20.52,20.48,20.52,4500.0,19.9216,19.9508,19.9119,19.9508,4500.0
2008-05-29 14:05:00,20.52,20.55,20.52,20.53,3500.0,19.9508,19.9799,19.9508,19.9605,3500.0
2008-05-29 14:10:00,20.54,20.54,20.54,20.54,4700.0,19.9702,19.9702,19.9702,19.9702,4700.0
2008-05-29 14:15:00,20.54,20.56,20.53,20.56,7800.0,19.9702,19.9897,19.9605,19.9897,7800.0
2008-05-29 14:20:00,20.56,20.57,20.55,20.57,13500.0,19.9897,19.9994,19.9799,19.9994,13500.0
2008-05-29 14:25:00,20.56,20.56,20.55,20.56,4300.0,19.9897,19.9897,19.9799,19.9897,4300.0
2008-05-29 14:30:00,20.56,20.56,20.55,20.55,2700.0,19.9897,19.9897,19.9799,19.9799,2700.0
2008-05-29 14:35:00,20.56,20.56,20.49,20.49,7000.0,19.9897,19.9897,19.9216,19.9216,7000.0
2008-05-29 14:40:00,20.48,20.55,20.48,20.55,4000.0,19.9119,19.9799,19.9119,19.9799,4000.0
2008-05-29 14:45:00,20.54,20.55,20.52,20.54,4200.0,19.9702,19.9799,19.9508,19.9702,4200.0
2008-05-29 14:50:00,20.54,20.55,20.5,20.5,5600.0,19.9702,19.9799,19.9313,19.9313,5600.0
2008-05-29 14:55:00,20.52,20.53,20.5,20.52,3000.0,19.9508,19.9605,19.9313,19.9508,3000.0
2008-05-29 15:00:00,20.51,20.54,20.51,20.53,3800.0,19.9411,19.9702,19.9411,19.9605,3800.0
2008-05-29 15:05:00,20.53,20.53,20.52,20.53,4300.0,19.9605,19.9605,19.9508,19.9605,4300.0
2008-05-29 15:10:00,20.52,20.53,20.5,20.51,10700.0,19.9508,19.9605,19.9313,19.9411,10700.0
2008-05-29 15:15:00,20.5,20.53,20.49,20.53,8800.0,19.9313,19.9605,19.9216,19.9605,8800.0
2008-05-29 15:20:00,20.53,20.53,20.49,20.51,10600.0,19.9605,19.9605,19.9216,19.9411,10600.0
2008-05-29 15:25:00,20.51,20.52,20.49,20.5,4500.0,19.9411,19.9508,19.9216,19.9313,4500.0
2008-05-29 15:30:00,20.5,20.5,20.45,20.45,6600.0,19.9313,19.9313,19.8827,19.8827,6600.0
2008-05-29 15:35:00,20.45,20.45,20.37,20.37,21000.0,19.8827,19.8827,19.8049,19.8049,21000.0
2008-05-29 15:40:00,20.37,20.39,20.36,20.39,12700.0,19.8049,19.8244,19.7952,19.8244,12700.0
2008-05-29 15:45:00,20.39,20.39,20.36,20.37,17300.0,19.8244,19.8244,19.7952,19.8049,17300.0
2008-05-29 15:50:00,20.37,20.37,20.35,20.35,14900.0,19.8049,19.8049,19.7855,19.7855,14900.0
2008-05-29 15:55:00,20.36,20.45,20.35,20.44,22500.0,19.7952,19.8827,19.7855,19.873,22500.0
2008-05-30 09:30:00,20.41,20.42,20.36,20.36,3100.0,19.8438,19.8536,19.7952,19.7952,3100.0
2008-05-30 09:35:00,20.41,20.42,20.24,20.4,20400.0,19.8438,19.8536,19.6785,19.8341,20400.0
2008-05-30 09:40:00,20.4,20.4,20.24,20.37,33900.0,19.8341,19.8341,19.6785,19.8049,33900.0
2008-05-30 09:45:00,20.35,20.43,20.35,20.42,3200.0,19.7855,19.8633,19.7855,19.8536,3200.0
2008-05-30 09:50:00,20.41,20.43,20.4,20.42,500.0,19.8438,19.8633,19.8341,19.8536,500.0
2008-05-30 09:55:00,20.42,20.45,20.42,20.45,2600.0,19.8536,19.8827,19.8536,19.8827,2600.0
2008-05-30 10:00:00,20.45,20.48,20.42,20.42,1700.0,19.8827,19.9119,19.8536,19.8536,1700.0
2008-05-30 10:05:00,20.44,20.47,20.41,20.44,31300.0,19.873,19.9022,19.8438,19.873,31300.0
2008-05-30 10:10:00,20.47,20.5,20.47,20.5,2100.0,19.9022,19.9313,19.9022,19.9313,2100.0
2008-05-30 10:15:00,20.49,20.49,20.46,20.47,17600.0,19.9216,19.9216,19.8924,19.9022,17600.0
2008-05-30 10:20:00,20.47,20.47,20.45,20.45,2400.0,19.9022,19.9022,19.8827,19.8827,2400.0
2008-05-30 10:25:00,20.46,20.46,20.44,20.44,7600.0,19.8924,19.8924,19.873,19.873,7600.0
2008-05-30 10:30:00,20.42,20.45,20.42,20.44,1100.0,19.8536,19.8827,19.8536,19.873,1100.0
2008-05-30 10:35:00,20.44,20.45,20.41,20.42,2700.0,19.873,19.8827,19.8438,19.8536,2700.0
2008-05-30 10:40:00,20.42,20.43,20.37,20.37,7900.0,19.8536,19.8633,19.8049,19.8049,7900.0
2008-05-30 10:45:00,20.39,20.39,20.37,20.39,500.0,19.8244,19.8244,19.8049,19.8244,500.0
2008-05-30 10:50:00,20.38,20.38,20.35,20.35,13600.0,19.8147,19.8147,19.7855,19.7855,13600.0
2008-05-30 10:55:00,20.35,20.37,20.35,20.37,600.0,19.7855,19.8049,19.7855,19.8049,600.0
2008-05-30 11:00:00,20.35,20.39,20.34,20.39,3700.0,19.7855,19.8244,19.7758,19.8244,3700.0
2008-05-30 11:05:00,20.39,20.4,20.38,20.38,5300.0,19.8244,19.8341,19.8147,19.8147,5300.0
2008-05-30 11:10:00,20.38,20.4,20.37,20.37,8400.0,19.8147,19.8341,19.8049,19.8049,8400.0
2008-05-30 11:15:00,20.38,20.38,20.37,20.37,3600.0,19.8147,19.8147,19.8049,19.8049,3600.0
2008-05-30 11:20:00,20.37,20.4,20.35,20.4,5900.0,19.8049,19.8341,19.7855,19.8341,5900.0
2008-05-30 11:25:00,20.38,20.38,20.37,20.38,2200.0,19.8147,19.8147,19.8049,19.8147,2200.0
2008-05-30 11:30:00,20.37,20.38,20.36,20.38,800.0,19.8049,19.8147,19.7952,19.8147,800.0
2008-05-30 11:35:00,20.37,20.39,20.36,20.39,13600.0,19.8049,19.8244,19.7952,19.8244,13600.0
2008-05-30 11:40:00,20.39,20.39,20.37,20.39,1700.0,19.8244,19.8244,19.8049,19.8244,1700.0
2008-05-30 11:45:00,20.38,20.39,20.37,20.39,1500.0,19.8147,19.8244,19.8049,19.8244,1500.0
2008-05-30 11:50:00,20.39,20.39,20.39,20.39,1800.0,19.8244,19.8244,19.8244,19.8244,1800.0
2008-05-30 11:55:00,20.39,20.39,20.39,20.39,2200.0,19.8244,19.8244,19.8244,19.8244,2200.0
2008-05-30 12:00:00,20.38,20.39,20.38,20.39,13700.0,19.8147,19.8244,19.8147,19.8244,13700.0
2008-05-30 12:05:00,20.39,20.39,20.38,20.39,700.0,19.8244,19.8244,19.8147,19.8244,700.0
2008-05-30 12:10:00,20.38,20.39,20.38,20.38,4300.0,19.8147,19.8244,19.8147,19.8147,4300.0
2008-05-30 12:15:00,20.38,20.38,20.37,20.38,3100.0,19.8147,19.8147,19.8049,19.8147,3100.0
2008-05-30 12:20:00,20.38,20.41,20.38,20.41,700.0,19.8147,19.8438,19.8147,19.8438,700.0
2008-05-30 12:25:00,20.41,20.41,20.39,20.39,4900.0,19.8438,19.8438,19.8244,19.8244,4900.0
2008-05-30 12:30:00,20.39,20.39,20.38,20.39,11200.0,19.8244,19.8244,19.8147,19.8244,11200.0
2008-05-30 12:35:00,20.4,20.41,20.39,20.41,4900.0,19.8341,19.8438,19.8244,19.8438,4900.0
2008-05-30 12:40:00,20.41,20.41,20.37,20.38,2900.0,19.8438,19.8438,19.8049,19.8147,2900.0
2008-05-30 12:45:00,20.37,20.38,20.36,20.36,4300.0,19.8049,19.8147,19.7952,19.7952,4300.0
2008-05-30 12:50:00,20.38,20.41,20.38,20.4,1800.0,19.8147,19.8438,19.8147,19.8341,1800.0
2008-05-30 12:55:00,20.39,20.39,20.36,20.38,1100.0,19.8244,19.8244,19.7952,19.8147,1100.0
2008-05-30 13:00:00,20.36,20.36,20.34,20.35,2600.0,19.7952,19.7952,19.7758,19.7855,2600.0
2008-05-30 13:05:00,20.34,20.36,20.34,20.36,1600.0,19.7758,19.7952,19.7758,19.7952,1600.0
2008-05-30 13:10:00,20.36,20.36,20.34,20.34,700.0,19.7952,19.7952,19.7758,19.7758,700.0
2008-05-30 13:15:00,20.34,20.34,20.34,20.34,600.0,19.7758,19.7758,19.7758,19.7758,600.0
2008-05-30 13:20:00,20.35,20.35,20.35,20.35,700.0,19.7855,19.7855,19.7855,19.7855,700.0
2008-05-30 13:25:00,20.35,20.36,20.34,20.35,18700.0,19.7855,19.7952,19.7758,19.7855,18700.0
2008-05-30 13:30:00,20.35,20.37,20.35,20.37,12400.0,19.7855,19.8049,19.7855,19.8049,12400.0
2008-05-30 13:35:00,20.37,20.37,20.35,20.37,7300.0,19.8049,19.8049,19.7855,19.8049,7300.0
2008-05-30 13:40:00,20.37,20.39,20.35,20.39,1500.0,19.8049,19.8244,19.7855,19.8244,1500.0
2008-05-30 13:45:00,20.38,20.39,20.38,20.39,1300.0,19.8147,19.8244,19.8147,19.8244,1300.0
2008-05-30 13:50:00,20.4,20.4,20.39,20.39,200.0,19.8341,19.8341,19.8244,19.8244,200.0
2008-05-30 13:55:00,20.39,20.4,20.39,20.4,700.0,19.8244,19.8341,19.8244,19.8341,700.0
2008-05-30 14:00:00,20.41,20.44,20.4,20.4,5900.0,19.8438,19.873,19.8341,19.8341,5900.0
2008-05-30 14:05:00,20.41,20.45,20.41,20.45,3500.0,19.8438,19.8827,19.8438,19.8827,3500.0
2008-05-30 14:10:00,20.45,20.46,20.44,20.46,900.0,19.8827,19.8924,19.873,19.8924,900.0
2008-05-30 14:15:00,20.46,20.47,20.45,20.47,1600.0,19.8924,19.9022,19.8827,19.9022,1600.0
2008-05-30 14:20:00,20.47,20.48,20.47,20.48,1100.0,19.9022,19.9119,19.9022,19.9119,1100.0
2008-05-30 14:25:00,20.48,20.51,20.48,20.51,2900.0,19.9119,19.9411,19.9119,19.9411,2900.0
2008-05-30 14:30:00,20.51,20.52,20.5,20.52,2200.0,19.9411,19.9508,19.9313,19.9508,2200.0
2008-05-30 14:35:00,20.52,20.52,20.51,20.52,1500.0,19.9508,19.9508,19.9411,19.9508,1500.0
2008-05-30 14:40:00,20.52,20.53,20.51,20.53,2000.0,19.9508,19.9605,19.9411,19.9605,2000.0
2008-05-30 14:45:00,20.53,20.55,20.52,20.55,3100.0,19.9605,19.9799,19.9508,19.9799,3100.0
2008-05-30 14:50:00,20.55,20.57,20.55,20.56,3000.0,19.9799,19.9994,19.9799,19.9897,3000.0
2008-05-30 14:55:00,20.54,20.56,20.5,20.51,9400.0,19.9702,19.9897,19.9313,19.9411,9400.0
2008-05-30 15:00:00,20.51,20.52,20.5,20.5,2800.0,19.9411,19.9508,19.9313,19.9313,2800.0
2008-05-30 15:05:00,20.5,20.52,20.5,20.52,3000.0,19.9313,19.9508,19.9313,19.9508,3000.0
2008-05-30 15:10:00,20.52,20.52,20.49,20.49,4700.0,19.9508,19.9508,19.9216,19.9216,4700.0
2008-05-30 15:15:00,20.5,20.5,20.38,20.42,11700.0,19.9313,19.9313,19.8147,19.8536,11700.0
2008-05-30 15:20:00,20.42,20.44,20.41,20.42,6900.0,19.8536,19.873,19.8438,19.8536,6900.0
2008-05-30 15:25:00,20.43,20.43,20.4,20.4,7000.0,19.8633,19.8633,19.8341,19.8341,7000.0
2008-05-30 15:30:00,20.41,20.47,20.4,20.46,10800.0,19.8438,19.9022,19.8341,19.8924,10800.0
2008-05-30 15:35:00,20.46,20.49,20.45,20.45,8600.0,19.8924,19.9216,19.8827,19.8827,8600.0
2008-05-30 15:40:00,20.46,20.46,20.4,20.46,19500.0,19.8924,19.8924,19.8341,19.8924,19500.0
2008-05-30 15:45:00,20.46,20.57,20.46,20.57,27500.0,19.8924,19.9994,19.8924,19.9994,27500.0
2008-05-30 15:50:00,20.54,20.64,20.54,20.64,28300.0,19.9702,20.0674,19.9702,20.0674,28300.0
2008-05-30 15:55:00,20.64,20.69,20.6,20.65,51300.0,20.0674,20.1161,20.0286,20.0772,51300.0
2008-06-02 09:30:00,20.67,20.71,20.57,20.65,24700.0,20.0966,20.1355,19.9994,20.0772,24700.0
2008-06-02 09:35:00,20.65,20.89,20.6,20.87,21600.0,20.0772,20.3105,20.0286,20.2911,21600.0
2008-06-02 09:40:00,20.86,20.87,20.68,20.71,6000.0,20.2813,20.2911,20.1063,20.1355,6000.0
2008-06-02 09:45:00,20.71,20.71,20.63,20.64,3500.0,20.1355,20.1355,20.0577,20.0674,3500.0
2008-06-02 09:50:00,20.62,20.7,20.62,20.63,2600.0,20.048,20.1258,20.048,20.0577,2600.0
2008-06-02 09:55:00,20.62,20.62,20.44,20.44,4100.0,20.048,20.048,19.873,19.873,4100.0
2008-06-02 10:00:00,20.45,20.51,20.45,20.49,3700.0,19.8827,19.9411,19.8827,19.9216,3700.0
2008-06-02 10:05:00,20.48,20.48,20.41,20.42,2900.0,19.9119,19.9119,19.8438,19.8536,2900.0
2008-06-02 10:10:00,20.4,20.4,20.32,20.32,2300.0,19.8341,19.8341,19.7563,19.7563,2300.0
2008-06-02 10:15:00,20.32,20.36,20.31,20.36,1600.0,19.7563,19.7952,19.7466,19.7952,1600.0
2008-06-02 10:20:00,20.35,20.35,20.28,20.28,3400.0,19.7855,19.7855,19.7174,19.7174,3400.0
2008-06-02 10:25:00,20.3,20.4,20.3,20.38,2700.0,19.7369,19.8341,19.7369,19.8147,2700.0
2008-06-02 10:30:00,20.4,20.45,20.39,20.41,6700.0,19.8341,19.8827,19.8244,19.8438,6700.0
2008-06-02 10:35:00,20.44,20.51,20.44,20.5,4500.0,19.873,19.9411,19.873,19.9313,4500.0
2008-06-02 10:40:00,20.51,20.53,20.5,20.53,2700.0,19.9411,19.9605,19.9313,19.9605,2700.0
2008-06-02 10:45:00,20.53,20.57,20.52,20.56,13400.0,19.9605,19.9994,19.9508,19.9897,13400.0
2008-06-02 10:50:00,20.56,20.56,20.5,20.5,3900.0,19.9897,19.9897,19.9313,19.9313,3900.0
2008-06-02 10:55:00,20.5,20.59,20.49,20.59,31000.0,19.9313,20.0188,19.9216,20.0188,31000.0
2008-06-02 11:00:00,20.59,20.63,20.58,20.62,5700.0,20.0188,20.0577,20.0091,20.048,5700.0
2008-06-02 11:05:00,20.63,20.74,20.63,20.74,11700.0,20.0577,20.1647,20.0577,20.1647,11700.0
2008-06-02 11:10:00,20.75,20.75,20.71,20.71,1800.0,20.1744,20.1744,20.1355,20.1355,1800.0
2008-06-02 11:15:00,20.73,20.74,20.71,20.72,1600.0,20.155,20.1647,20.1355,20.1452,1600.0
2008-06-02 11:20:00,20.7,20.72,20.66,20.66,1200.0,20.1258,20.1452,20.0869,20.0869,1200.0
2008-06-02 11:25:00,20.65,20.65,20.62,20.63,2300.0,20.0772,20.0772,20.048,20.0577,2300.0
2008-06-02 11:30:00,20.62,20.62,20.58,20.58,1100.0,20.048,20.048,20.0091,20.0091,1100.0
2008-06-02 11:35:00,20.58,20.62,20.58,20.62,3700.0,20.0091,20.048,20.0091,20.048,3700.0
2008-06-02 11:40:00,20.63,20.64,20.63,20.64,1000.0,20.0577,20.0674,20.0577,20.0674,1000.0
2008-06-02 11:45:00,20.65,20.68,20.65,20.66,2200.0,20.0772,20.1063,20.0772,20.0869,2200.0
2008-06-02 11:50:00,20.66,20.66,20.6,20.64,6500.0,20.0869,20.0869,20.0286,20.0674,6500.0
2008-06-02 11:55:00,20.63,20.66,20.63,20.66,700.0,20.0577,20.0869,20.0577,20.0869,700.0
2008-06-02 12:00:00,20.67,20.67,20.59,20.59,3200.0,20.0966,20.0966,20.0188,20.0188,3200.0
2008-06-02 12:05:00,20.59,20.59,20.54,20.55,1800.0,20.0188,20.0188,19.9702,19.9799,1800.0
2008-06-02 12:10:00,20.54,20.54,20.49,20.5,2800.0,19.9702,19.9702,19.9216,19.9313,2800.0
2008-06-02 12:15:00,20.5,20.5,20.48,20.5,3100.0,19.9313,19.9313,19.9119,19.9313,3100.0
2008-06-02 12:20:00,20.51,20.54,20.51,20.53,2400.0,19.9411,19.9702,19.9411,19.9605,2400.0
2008-06-02 12:25:00,20.54,20.54,20.53,20.54,800.0,19.9702,19.9702,19.9605,19.9702,800.0
2008-06-02 12:30:00,20.53,20.53,20.48,20.5,4600.0,19.9605,19.9605,19.9119,19.9313,4600.0
2008-06-02 12:35:00,20.51,20.51,20.48,20.49,5100.0,19.9411,19.9411,19.9119,19.9216,5100.0
2008-06-02 12:40:00,20.47,20.5,20.47,20.5,3900.0,19.9022,19.9313,19.9022,19.9313,3900.0
2008-06-02 12:45:00,20.5,20.54,20.5,20.52,2600.0,19.9313,19.9702,19.9313,19.9508,2600.0
2008-06-02 12:50:00,20.52,20.54,20.49,20.5,5100.0,19.9508,19.9702,19.9216,19.9313,5100.0
2008-06-02 12:55:00,20.49,20.52,20.49,20.51,4000.0,19.9216,19.9508,19.9216,19.9411,4000.0
2008-06-02 13:00:00,20.5,20.53,20.49,20.53,2600.0,19.9313,19.9605,19.9216,19.9605,2600.0
2008-06-02 13:05:00,20.51,20.51,20.49,20.49,2300.0,19.9411,19.9411,19.9216,19.9216,2300.0
2008-06-02 13:10:00,20.5,20.55,20.49,20.55,2900.0,19.9313,19.9799,19.9216,19.9799,2900.0
2008-06-02 13:15:00,20.54,20.54,20.51,20.53,1100.0,19.9702,19.9702,19.9411,19.9605,1100.0
2008-06-02 13:20:00,20.51,20.55,20.5,20.55,7800.0,19.9411,19.9799,19.9313,19.9799,7800.0
2008-06-02 13:25:00,20.55,20.55,20.52,20.53,1100.0,19.9799,19.9799,19.9508,19.9605,1100.0
2008-06-02 13:30:00,20.52,20.52,20.48,20.49,18900.0,19.9508,19.9508,19.9119,19.9216,18900.0
2008-06-02 13:35:00,20.49,20.56,20.49,20.54,5600.0,19.9216,19.9897,19.9216,19.9702,5600.0
2008-06-02 13:40:00,20.54,20.55,20.5,20.53,1700.0,19.9702,19.9799,19.9313,19.9605,1700.0
2008-06-02 13:45:00,20.52,20.52,20.49,20.5,5900.0,19.9508,19.9508,19.9216,19.9313,5900.0
2008-06-02 13:50:00,20.5,20.53,20.5,20.52,1400.0,19.9313,19.9605,19.9313,19.9508,1400.0
2008-06-02 13:55:00,20.55,20.55,20.52,20.52,1100.0,19.9799,19.9799,19.9508,19.9508,1100.0
2008-06-02 14:00:00,20.53,20.53,20.52,20.52,2200.0,19.9605,19.9605,19.9508,19.9508,2200.0
2008-06-02 14:05:00,20.5,20.56,20.5,20.56,2600.0,19.9313,19.9897,19.9313,19.9897,2600.0
2008-06-02 14:10:00,20.55,20.56,20.54,20.56,2000.0,19.9799,19.9897,19.9702,19.9897,2000.0
2008-06-02 14:15:00,20.56,20.57,20.51,20.51,3100.0,19.9897,19.9994,19.9411,19.9411,3100.0
2008-06-02 14:20:00,20.51,20.53,20.51,20.51,1500.0,19.9411,19.9605,19.9411,19.9411,1500.0
2008-06-02 14:25:00,20.51,20.52,20.51,20.52,3200.0,19.9411,19.9508,19.9411,19.9508,3200.0
2008-06-02 14:30:00,20.53,20.54,20.52,20.52,2100.0,19.9605,19.9702,19.9508,19.9508,2100.0
2008-06-02 14:35:00,20.52,20.54,20.52,20.52,3600.0,19.9508,19.9702,19.9508,19.9508,3600.0
2008-06-02 14:40:00,20.52,20.53,20.47,20.5,43500.0,19.9508,19.9605,19.9022,19.9313,43500.0
2008-06-02 14:45:00,20.5,20.6,20.5,20.5,66200.0,19.9313,20.0286,19.9313,19.9313,66200.0
2008-06-02 14:50:00,20.5,20.51,20.49,20.5,7300.0,19.9313,19.9411,19.9216,19.9313,7300.0
2008-06-02 14:55:00,20.49,20.52,20.49,20.5,12700.0,19.9216,19.9508,19.9216,19.9313,12700.0
2008-06-02 15:00:00,20.5,20.53,20.5,20.52,9400.0,19.9313,19.9605,19.9313,19.9508,9400.0
2008-06-02 15:05:00,20.51,20.52,20.5,20.5,4200.0,19.9411,19.9508,19.9313,19.9313,4200.0
2008-06-02 15:10:00,20.5,20.5,20.47,20.47,7900.0,19.9313,19.9313,19.9022,19.9022,7900.0
2008-06-02 15:15:00,20.47,20.48,20.45,20.48,9900.0,19.9022,19.9119,19.8827,19.9119,9900.0
2008-06-02 15:20:00,20.48,20.48,20.45,20.47,9000.0,19.9119,19.9119,19.8827,19.9022,9000.0
2008-06-02 15:25:00,20.46,20.52,20.46,20.52,16200.0,19.8924,19.9508,19.8924,19.9508,16200.0
2008-06-02 15:30:00,20.53,20.54,20.5,20.52,9300.0,19.9605,19.9702,19.9313,19.9508,9300.0
2008-06-02 15:35:00,20.53,20.53,20.51,20.52,5500.0,19.9605,19.9605,19.9411,19.9508,5500.0
2008-06-02 15:40:00,20.53,20.54,20.49,20.5,13900.0,19.9605,19.9702,19.9216,19.9313,13900.0
2008-06-02 15:45:00,20.5,20.52,20.49,20.52,2300.0,19.9313,19.9508,19.9216,19.9508,2300.0
2008-06-02 15:50:00,20.52,20.55,20.51,20.54,4100.0,19.9508,19.9799,19.9411,19.9702,4100.0
2008-06-02 15:55:00,20.54,20.56,20.52,20.52,10200.0,19.9702,19.9897,19.9508,19.9508,10200.0
2008-06-03 09:30:00,20.54,20.61,20.54,20.61,1400.0,19.9702,20.0383,19.9702,20.0383,1400.0
2008-06-03 09:35:00,20.63,20.63,20.44,20.46,16700.0,20.0577,20.0577,19.873,19.8924,16700.0
2008-06-03 09:40:00,20.5,20.52,20.5,20.52,1200.0,19.9313,19.9508,19.9313,19.9508,1200.0
2008-06-03 09:45:00,20.52,20.6,20.52,20.6,5700.0,19.9508,20.0286,19.9508,20.0286,5700.0
2008-06-03 09:50:00,20.58,20.6,20.52,20.52,2500.0,20.0091,20.0286,19.9508,19.9508,2500.0
2008-06-03 09:55:00,20.51,20.54,20.3,20.38,70300.0,19.9411,19.9702,19.7369,19.8147,70300.0
2008-06-03 10:00:00,20.38,20.43,20.37,20.41,8700.0,19.8147,19.8633,19.8049,19.8438,8700.0
2008-06-03 10:05:00,20.39,20.42,20.34,20.36,6700.0,19.8244,19.8536,19.7758,19.7952,6700.0
2008-06-03 10:10:00,20.36,20.37,20.34,20.35,5200.0,19.7952,19.8049,19.7758,19.7855,5200.0
2008-06-03 10:15:00,20.35,20.35,20.26,20.28,11700.0,19.7855,19.7855,19.698,19.7174,11700.0
2008-06-03 10:20:00,20.28,20.28,20.22,20.24,12600.0,19.7174,19.7174,19.6591,19.6785,12600.0
2008-06-03 10:25:00,20.25,20.26,20.24,20.24,5700.0,19.6883,19.698,19.6785,19.6785,5700.0
2008-06-03 10:30:00,20.25,20.27,20.24,20.26,5000.0,19.6883,19.7077,19.6785,19.698,5000.0
2008-06-03 10:35:00,20.27,20.29,20.26,20.29,4700.0,19.7077,19.7272,19.698,19.7272,4700.0
2008-06-03 10:40:00,20.27,20.33,20.27,20.33,4900.0,19.7077,19.766,19.7077,19.766,4900.0
2008-06-03 10:45:00,20.33,20.39,20.33,20.39,8000.0,19.766,19.8244,19.766,19.8244,8000.0
2008-06-03 10:50:00,20.39,20.41,20.39,20.41,2400.0,19.8244,19.8438,19.8244,19.8438,2400.0
2008-06-03 10:55:00,20.41,20.46,20.41,20.46,4200.0,19.8438,19.8924,19.8438,19.8924,4200.0
2008-06-03 11:00:00,20.46,20.51,20.45,20.5,5200.0,19.8924,19.9411,19.8827,19.9313,5200.0
2008-06-03 11:05:00,20.51,20.55,20.51,20.55,3800.0,19.9411,19.9799,19.9411,19.9799,3800.0
2008-06-03 11:10:00,20.54,20.59,20.54,20.59,3400.0,19.9702,20.0188,19.9702,20.0188,3400.0
2008-06-03 11:15:00,20.59,20.6,20.57,20.58,6800.0,20.0188,20.0286,19.9994,20.0091,6800.0
2008-06-03 11:20:00,20.59,20.59,20.54,20.55,3400.0,20.0188,20.0188,19.9702,19.9799,3400.0
2008-06-03 11:25:00,20.56,20.56,20.51,20.51,4300.0,19.9897,19.9897,19.9411,19.9411,4300.0
2008-06-03 11:30:00,20.5,20.53,20.5,20.5,6400.0,19.9313,19.9605,19.9313,19.9313,6400.0
2008-06-03 11:35:00,20.5,20.53,20.5,20.5,3400.0,19.9313,19.9605,19.9313,19.9313,3400.0
2008-06-03 11:40:00,20.51,20.52,20.5,20.5,5500.0,19.9411,19.9508,19.9313,19.9313,5500.0
2008-06-03 11:45:00,20.51,20.51,20.49,20.49,6000.0,19.9411,19.9411,19.9216,19.9216,6000.0
2008-06-03 11:50:00,20.49,20.5,20.49,20.5,2600.0,19.9216,19.9313,19.9216,19.9313,2600.0
2008-06-03 11:55:00,20.5,20.5,20.49,20.49,7100.0,19.9313,19.9313,19.9216,19.9216,7100.0
2008-06-03 12:00:00,20.49,20.5,20.46,20.47,10500.0,19.9216,19.9313,19.8924,19.9022,10500.0
2008-06-03 12:05:00,20.47,20.49,20.46,20.48,3300.0,19.9022,19.9216,19.8924,19.9119,3300.0
2008-06-03 12:10:00,20.48,20.48,20.46,20.48,3200.0,19.9119,19.9119,19.8924,19.9119,3200.0
2008-06-03 12:15:00,20.47,20.52,20.47,20.5,7200.0,19.9022,19.9508,19.9022,19.9313,7200.0
2008-06-03 12:20:00,20.52,20.52,20.45,20.46,4900.0,19.9508,19.9508,19.8827,19.8924,4900.0
2008-06-03 12:25:00,20.48,20.49,20.46,20.48,2400.0,19.9119,19.9216,19.8924,19.9119,2400.0
2008-06-03 12:30:00,20.46,20.49,20.45,20.48,3600.0,19.8924,19.9216,19.8827,19.9119,3600.0
2008-06-03 12:35:00,20.47,20.47,20.45,20.47,1600.0,19.9022,19.9022,19.8827,19.9022,1600.0
2008-06-03 12:40:00,20.46,20.47,20.45,20.45,2700.0,19.8924,19.9022,19.8827,19.8827,2700.0
2008-06-03 12:45:00,20.45,20.47,20.45,20.47,3000.0,19.8827,19.9022,19.8827,19.9022,3000.0
2008-06-03 12:50:00,20.47,20.47,20.46,20.46,1400.0,19.9022,19.9022,19.8924,19.8924,1400.0
2008-06-03 12:55:00,20.46,20.46,20.43,20.44,5400.0,19.8924,19.8924,19.8633,19.873,5400.0
2008-06-03 13:00:00,20.46,20.46,20.38,20.38,7300.0,19.8924,19.8924,19.8147,19.8147,7300.0
2008-06-03 13:05:00,20.39,20.43,20.39,20.41,2400.0,19.8244,19.8633,19.8244,19.8438,2400.0
2008-06-03 13:10:00,20.41,20.42,20.41,20.42,1200.0,19.8438,19.8536,19.8438,19.8536,1200.0
2008-06-03 13:15:00,20.41,20.42,20.39,20.4,5400.0,19.8438,19.8536,19.8244,19.8341,5400.0
2008-06-03 13:20:00,20.38,20.39,20.38,20.38,1600.0,19.8147,19.8244,19.8147,19.8147,1600.0
2008-06-03 13:25:00,20.39,20.4,20.34,20.4,9100.0,19.8244,19.8341,19.7758,19.8341,9100.0
2008-06-03 13:30:00,20.4,20.4,20.34,20.36,13900.0,19.8341,19.8341,19.7758,19.7952,13900.0
2008-06-03 13:35:00,20.36,20.39,20.35,20.35,3600.0,19.7952,19.8244,19.7855,19.7855,3600.0
2008-06-03 13:40:00,20.35,20.35,20.33,20.33,5000.0,19.7855,19.7855,19.766,19.766,5000.0
2008-06-03 13:45:00,20.35,20.35,20.3,20.3,7100.0,19.7855,19.7855,19.7369,19.7369,7100.0
2008-06-03 13:50:00,20.31,20.31,20.29,20.3,9700.0,19.7466,19.7466,19.7272,19.7369,9700.0
2008-06-03 13:55:00,20.31,20.33,20.29,20.32,11800.0,19.7466,19.766,19.7272,19.7563,11800.0
2008-06-03 14:00:00,20.33,20.37,20.32,20.35,5300.0,19.766,19.8049,19.7563,19.7855,5300.0
2008-06-03 14:05:00,20.35,20.36,20.35,20.35,7200.0,19.7855,19.7952,19.7855,19.7855,7200.0
2008-06-03 14:10:00,20.35,20.36,20.35,20.35,5000.0,19.7855,19.7952,19.7855,19.7855,5000.0
2008-06-03 14:15:00,20.35,20.36,20.35,20.35,8700.0,19.7855,19.7952,19.7855,19.7855,8700.0
2008-06-03 14:20:00,20.35,20.35,20.32,20.34,11500.0,19.7855,19.7855,19.7563,19.7758,11500.0
2008-06-03 14:25:00,20.34,20.34,20.3,20.31,12600.0,19.7758,19.7758,19.7369,19.7466,12600.0
2008-06-03 14:30:00,20.3,20.33,20.3,20.31,13700.0,19.7369,19.766,19.7369,19.7466,13700.0
2008-06-03 14:35:00,20.31,20.32,20.3,20.31,9400.0,19.7466,19.7563,19.7369,19.7466,9400.0
2008-06-03 14:40:00,20.31,20.33,20.3,20.32,6600.0,19.7466,19.766,19.7369,19.7563,6600.0
2008-06-03 14:45:00,20.32,20.36,20.32,20.36,12500.0,19.7563,19.7952,19.7563,19.7952,12500.0
2008-06-03 14:50:00,20.36,20.36,20.34,20.35,6000.0,19.7952,19.7952,19.7758,19.7855,6000.0
2008-06-03 14:55:00,20.36,20.36,20.32,20.33,5300.0,19.7952,19.7952,19.7563,19.766,5300.0
2008-06-03 15:00:00,20.32,20.44,20.3,20.43,9800.0,19.7563,19.873,19.7369,19.8633,9800.0
2008-06-03 15:05:00,20.44,20.49,20.41,20.48,7900.0,19.873,19.9216,19.8438,19.9119,7900.0
2008-06-03 15:10:00,20.49,20.49,20.43,20.43,4200.0,19.9216,19.9216,19.8633,19.8633,4200.0
2008-06-03 15:15:00,20.43,20.5,20.43,20.48,7600.0,19.8633,19.9313,19.8633,19.9119,7600.0
2008-06-03 15:20:00,20.46,20.48,20.43,20.48,2300.0,19.8924,19.9119,19.8633,19.9119,2300.0
2008-06-03 15:25:00,20.48,20.48,20.43,20.45,6700.0,19.9119,19.9119,19.8633,19.8827,6700.0
2008-06-03 15:30:00,20.45,20.51,20.44,20.51,5400.0,19.8827,19.9411,19.873,19.9411,5400.0
2008-06-03 15:35:00,20.51,20.53,20.48,20.53,7600.0,19.9411,19.9605,19.9119,19.9605,7600.0
2008-06-03 15:40:00,20.53,20.53,20.51,20.51,10200.0,19.9605,19.9605,19.9411,19.9411,10200.0
2008-06-03 15:45:00,20.5,20.5,20.48,20.48,4900.0,19.9313,19.9313,19.9119,19.9119,4900.0
2008-06-03 15:50:00,20.48,20.5,20.48,20.49,8300.0,19.9119,19.9313,19.9119,19.9216,8300.0
2008-06-03 15:55:00,20.49,20.53,20.48,20.49,9800.0,19.9216,19.9605,19.9119,19.9216,9800.0
2008-06-04 09:30:00,20.43,20.53,20.16,20.28,16200.0,19.8633,19.9605,19.6008,19.7174,16200.0
2008-06-04 09:35:00,20.29,20.81,20.29,20.68,9500.0,19.7272,20.2327,19.7272,20.1063,9500.0
2008-06-04 09:40:00,20.7,20.75,20.68,20.75,8500.0,20.1258,20.1744,20.1063,20.1744,8500.0
2008-06-04 09:45:00,20.75,20.78,20.69,20.76,10500.0,20.1744,20.2036,20.1161,20.1841,10500.0
2008-06-04 09:50:00,20.79,20.79,20.67,20.72,10200.0,20.2133,20.2133,20.0966,20.1452,10200.0
2008-06-04 09:55:00,20.72,20.74,20.63,20.63,6300.0,20.1452,20.1647,20.0577,20.0577,6300.0
2008-06-04 10:00:00,20.66,20.69,20.63,20.67,9100.0,20.0869,20.1161,20.0577,20.0966,9100.0
2008-06-04 10:05:00,20.68,20.68,20.64,20.64,10500.0,20.1063,20.1063,20.0674,20.0674,10500.0
2008-06-04 10:10:00,20.67,20.67,20.63,20.65,5000.0,20.0966,20.0966,20.0577,20.0772,5000.0
2008-06-04 10:15:00,20.65,20.65,20.57,20.57,3200.0,20.0772,20.0772,19.9994,19.9994,3200.0
2008-06-04 10:20:00,20.57,20.59,20.56,20.58,3700.0,19.9994,20.0188,19.9897,20.0091,3700.0
2008-06-04 10:25:00,20.58,20.61,20.58,20.59,11400.0,20.0091,20.0383,20.0091,20.0188,11400.0
2008-06-04 10:30:00,20.59,20.7,20.56,20.58,38300.0,20.0188,20.1258,19.9897,20.0091,38300.0
2008-06-04 10:35:00,20.57,20.6,20.57,20.58,11000.0,19.9994,20.0286,19.9994,20.0091,11000.0
2008-06-04 10:40:00,20.59,20.65,20.59,20.65,9400.0,20.0188,20.0772,20.0188,20.0772,9400.0
2008-06-04 10:45:00,20.65,20.65,20.64,20.64,10800.0,20.0772,20.0772,20.0674,20.0674,10800.0
2008-06-04 10:50:00,20.63,20.69,20.6,20.69,8200.0,20.0577,20.1161,20.0286,20.1161,8200.0
2008-06-04 10:55:00,20.67,20.68,20.66,20.68,5400.0,20.0966,20.1063,20.0869,20.1063,5400.0
2008-06-04 11:00:00,20.69,20.73,20.69,20.7,16300.0,20.1161,20.155,20.1161,20.1258,16300.0
2008-06-04 11:05:00,20.71,20.76,20.71,20.75,13800.0,20.1355,20.1841,20.1355,20.1744,13800.0
2008-06-04 11:10:00,20.73,20.79,20.73,20.79,4300.0,20.155,20.2133,20.155,20.2133,4300.0
2008-06-04 11:15:00,20.8,20.9,20.79,20.83,26200.0,20.223,20.3202,20.2133,20.2522,26200.0
2008-06-04 11:20:00,20.83,20.83,20.79,20.83,10100.0,20.2522,20.2522,20.2133,20.2522,10100.0
2008-06-04 11:25:00,20.83,20.84,20.81,20.82,15600.0,20.2522,20.2619,20.2327,20.2425,15600.0
2008-06-04 11:30:00,20.82,20.83,20.79,20.8,8100.0,20.2425,20.2522,20.2133,20.223,8100.0
2008-06-04 11:35:00,20.8,20.81,20.8,20.81,5900.0,20.223,20.2327,20.223,20.2327,5900.0
2008-06-04 11:40:00,20.81,20.81,20.76,20.76,7600.0,20.2327,20.2327,20.1841,20.1841,7600.0
2008-06-04 11:45:00,20.77,20.77,20.68,20.69,54400.0,20.1938,20.1938,20.1063,20.1161,54400.0
2008-06-04 11:50:00,20.68,20.69,20.67,20.67,4500.0,20.1063,20.1161,20.0966,20.0966,4500.0
2008-06-04 11:55:00,20.67,20.68,20.65,20.66,8800.0,20.0966,20.1063,20.0772,20.0869,8800.0
2008-06-04 12:00:00,20.66,20.67,20.65,20.66,12300.0,20.0869,20.0966,20.0772,20.0869,12300.0
2008-06-04 12:05:00,20.65,20.67,20.6,20.67,13700.0,20.0772,20.0966,20.0286,20.0966,13700.0
2008-06-04 12:10:00,20.67,20.7,20.67,20.68,23800.0,20.0966,20.1258,20.0966,20.1063,23800.0
2008-06-04 12:15:00,20.68,20.69,20.66,20.66,20400.0,20.1063,20.1161,20.0869,20.0869,20400.0
2008-06-04 12:20:00,20.65,20.68,20.62,20.65,16400.0,20.0772,20.1063,20.048,20.0772,16400.0
2008-06-04 12:25:00,20.66,20.67,20.62,20.64,4600.0,20.0869,20.0966,20.048,20.0674,4600.0
2008-06-04 12:30:00,20.64,20.65,20.58,20.6,15700.0,20.0674,20.0772,20.0091,20.0286,15700.0
2008-06-04 12:35:00,20.62,20.62,20.56,20.57,8400.0,20.048,20.048,19.9897,19.9994,8400.0
2008-06-04 12:40:00,20.57,20.57,20.54,20.54,4400.0,19.9994,19.9994,19.9702,19.9702,4400.0
2008-06-04 12:45:00,20.53,20.54,20.5,20.54,5700.0,19.9605,19.9702,19.9313,19.9702,5700.0
2008-06-04 12:50:00,20.55,20.7,20.53,20.53,82000.0,19.9799,20.1258,19.9605,19.9605,82000.0
2008-06-04 12:55:00,20.53,20.54,20.51,20.54,12000.0,19.9605,19.9702,19.9411,19.9702,12000.0
2008-06-04 13:00:00,20.54,20.56,20.54,20.56,4800.0,19.9702,19.9897,19.9702,19.9897,4800.0
2008-06-04 13:05:00,20.56,20.57,20.56,20.56,2700.0,19.9897,19.9994,19.9897,19.9897,2700.0
2008-06-04 13:10:00,20.57,20.57,20.57,20.57,1200.0,19.9994,19.9994,19.9994,19.9994,1200.0
2008-06-04 13:15:00,20.57,20.57,20.57,20.57,700.0,19.9994,19.9994,19.9994,19.9994,700.0
2008-06-04 13:20:00,20.57,20.57,20.56,20.57,1300.0,19.9994,19.9994,19.9897,19.9994,1300.0
2008-06-04 13:25:00,20.57,20.57,20.49,20.49,26700.0,19.9994,19.9994,19.9216,19.9216,26700.0
2008-06-04 13:30:00,20.5,20.51,20.49,20.5,14300.0,19.9313,19.9411,19.9216,19.9313,14300.0
2008-06-04 13:35:00,20.5,20.51,20.49,20.49,3900.0,19.9313,19.9411,19.9216,19.9216,3900.0
2008-06-04 13:40:00,20.51,20.54,20.5,20.51,7500.0,19.9411,19.9702,19.9313,19.9411,7500.0
2008-06-04 13:45:00,20.51,20.53,20.5,20.5,57300.0,19.9411,19.9605,19.9313,19.9313,57300.0
2008-06-04 13:50:00,20.48,20.52,20.46,20.5,5600.0,19.9119,19.9508,19.8924,19.9313,5600.0
2008-06-04 13:55:00,20.5,20.5,20.49,20.5,2900.0,19.9313,19.9313,19.9216,19.9313,2900.0
2008-06-04 14:00:00,20.5,20.5,20.45,20.48,6800.0,19.9313,19.9313,19.8827,19.9119,6800.0
2008-06-04 14:05:00,20.48,20.49,20.48,20.48,5000.0,19.9119,19.9216,19.9119,19.9119,5000.0
2008-06-04 14:10:00,20.47,20.48,20.42,20.42,5700.0,19.9022,19.9119,19.8536,19.8536,5700.0
2008-06-04 14:15:00,20.41,20.41,20.38,20.38,3700.0,19.8438,19.8438,19.8147,19.8147,3700.0
2008-06-04 14:20:00,20.39,20.43,20.39,20.43,4300.0,19.8244,19.8633,19.8244,19.8633,4300.0
2008-06-04 14:25:00,20.42,20.43,20.42,20.42,1900.0,19.8536,19.8633,19.8536,19.8536,1900.0
2008-06-04 14:30:00,20.42,20.44,20.38,20.44,5200.0,19.8536,19.873,19.8147,19.873,5200.0
2008-06-04 14:35:00,20.44,20.46,20.44,20.46,2500.0,19.873,19.8924,19.873,19.8924,2500.0
2008-06-04 14:40:00,20.48,20.49,20.48,20.49,3800.0,19.9119,19.9216,19.9119,19.9216,3800.0
2008-06-04 14:45:00,20.49,20.49,20.39,20.39,11000.0,19.9216,19.9216,19.8244,19.8244,11000.0
2008-06-04 14:50:00,20.39,20.43,20.39,20.41,10000.0,19.8244,19.8633,19.8244,19.8438,10000.0
2008-06-04 14:55:00,20.41,20.48,20.4,20.46,9000.0,19.8438,19.9119,19.8341,19.8924,9000.0
2008-06-04 15:00:00,20.46,20.5,20.45,20.5,8900.0,19.8924,19.9313,19.8827,19.9313,8900.0
2008-06-04 15:05:00,20.51,20.51,20.49,20.49,8300.0,19.9411,19.9411,19.9216,19.9216,8300.0
2008-06-04 15:10:00,20.47,20.51,20.47,20.47,5700.0,19.9022,19.9411,19.9022,19.9022,5700.0
2008-06-04 15:15:00,20.48,20.52,20.47,20.47,8300.0,19.9119,19.9508,19.9022,19.9022,8300.0
2008-06-04 15:20:00,20.49,20.5,20.46,20.48,5000.0,19.9216,19.9313,19.8924,19.9119,5000.0
2008-06-04 15:25:00,20.49,20.5,20.45,20.47,4000.0,19.9216,19.9313,19.8827,19.9022,4000.0
2008-06-04 15:30:00,20.46,20.49,20.46,20.48,6200.0,19.8924,19.9216,19.8924,19.9119,6200.0
2008-06-04 15:35:00,20.47,20.48,20.45,20.47,4400.0,19.9022,19.9119,19.8827,19.9022,4400.0
2008-06-04 15:40:00,20.46,20.46,20.42,20.43,6300.0,19.8924,19.8924,19.8536,19.8633,6300.0
2008-06-04 15:45:00,20.43,20.47,20.42,20.47,11500.0,19.8633,19.9022,19.8536,19.9022,11500.0
2008-06-04 15:50:00,20.46,20.46,20.4,20.4,55800.0,19.8924,19.8924,19.8341,19.8341,55800.0
2008-06-04 15:55:00,20.4,20.41,20.38,20.39,17500.0,19.8341,19.8438,19.8147,19.8244,17500.0
2008-06-05 09:30:00,19.85,19.9,19.55,19.63,69500.0,19.2994,19.348,19.0077,19.0855,69500.0
2008-06-05 09:35:00,19.63,19.63,19.39,19.45,20600.0,19.0855,19.0855,18.8521,18.9105,20600.0
2008-06-05 09:40:00,19.46,19.6,19.44,19.5,26700.0,18.9202,19.0563,18.9007,18.9591,26700.0
2008-06-05 09:45:00,19.5,19.6,19.48,19.53,56200.0,18.9591,19.0563,18.9396,18.9882,56200.0
2008-06-05 09:50:00,19.53,19.58,19.53,19.53,20200.0,18.9882,19.0369,18.9882,18.9882,20200.0
2008-06-05 09:55:00,19.53,19.58,19.52,19.57,27400.0,18.9882,19.0369,18.9785,19.0271,27400.0
2008-06-05 10:00:00,19.58,19.62,19.54,19.61,35600.0,19.0369,19.0757,18.998,19.066,35600.0
2008-06-05 10:05:00,19.62,19.69,19.57,19.57,28600.0,19.0757,19.1438,19.0271,19.0271,28600.0
2008-06-05 10:10:00,19.57,19.65,19.55,19.64,32100.0,19.0271,19.1049,19.0077,19.0952,32100.0
2008-06-05 10:15:00,19.63,19.65,19.6,19.64,27700.0,19.0855,19.1049,19.0563,19.0952,27700.0
2008-06-05 10:20:00,19.62,19.77,19.62,19.77,19900.0,19.0757,19.2216,19.0757,19.2216,19900.0
2008-06-05 10:25:00,19.76,19.77,19.69,19.72,19800.0,19.2119,19.2216,19.1438,19.173,19800.0
2008-06-05 10:30:00,19.72,19.73,19.7,19.73,6300.0,19.173,19.1827,19.1535,19.1827,6300.0
2008-06-05 10:35:00,19.73,19.73,19.69,19.7,21100.0,19.1827,19.1827,19.1438,19.1535,21100.0
2008-06-05 10:40:00,19.7,19.72,19.69,19.72,15300.0,19.1535,19.173,19.1438,19.173,15300.0
2008-06-05 10:45:00,19.72,19.79,19.72,19.78,7700.0,19.173,19.241,19.173,19.2313,7700.0
2008-06-05 10:50:00,19.78,19.79,19.78,19.79,7900.0,19.2313,19.241,19.2313,19.241,7900.0
2008-06-05 10:55:00,19.78,19.84,19.77,19.82,11900.0,19.2313,19.2896,19.2216,19.2702,11900.0
2008-06-05 11:00:00,19.82,19.85,19.8,19.85,8200.0,19.2702,19.2994,19.2507,19.2994,8200.0
2008-06-05 11:05:00,19.85,19.89,19.85,19.89,9600.0,19.2994,19.3383,19.2994,19.3383,9600.0
2008-06-05 11:10:00,19.89,19.89,19.88,19.89,3600.0,19.3383,19.3383,19.3285,19.3383,3600.0
2008-06-05 11:15:00,19.89,19.89,19.88,19.88,7000.0,19.3383,19.3383,19.3285,19.3285,7000.0
2008-06-05 11:20:00,19.89,19.89,19.81,19.81,19100.0,19.3383,19.3383,19.2605,19.2605,19100.0
2008-06-05 11:25:00,19.81,19.83,19.81,19.81,12100.0,19.2605,19.2799,19.2605,19.2605,12100.0
2008-06-05 11:30:00,19.81,19.83,19.8,19.83,9700.0,19.2605,19.2799,19.2507,19.2799,9700.0
2008-06-05 11:35:00,19.82,19.83,19.81,19.82,9800.0,19.2702,19.2799,19.2605,19.2702,9800.0
2008-06-05 11:40:00,19.82,19.87,19.82,19.85,11300.0,19.2702,19.3188,19.2702,19.2994,11300.0
2008-06-05 11:45:00,19.86,19.86,19.85,19.86,1700.0,19.3091,19.3091,19.2994,19.3091,1700.0
2008-06-05 11:50:00,19.85,19.87,19.85,19.86,2600.0,19.2994,19.3188,19.2994,19.3091,2600.0
2008-06-05 11:55:00,19.85,19.87,19.79,19.79,10300.0,19.2994,19.3188,19.241,19.241,10300.0
2008-06-05 12:00:00,19.82,19.84,19.8,19.84,9600.0,19.2702,19.2896,19.2507,19.2896,9600.0
2008-06-05 12:05:00,19.83,19.89,19.82,19.85,22100.0,19.2799,19.3383,19.2702,19.2994,22100.0
2008-06-05 12:10:00,19.87,19.87,19.85,19.86,4700.0,19.3188,19.3188,19.2994,19.3091,4700.0
2008-06-05 12:15:00,19.86,19.86,19.85,19.85,7500.0,19.3091,19.3091,19.2994,19.2994,7500.0
2008-06-05 12:20:00,19.86,19.87,19.85,19.87,6900.0,19.3091,19.3188,19.2994,19.3188,6900.0
2008-06-05 12:25:00,19.87,19.9,19.86,19.89,6000.0,19.3188,19.348,19.3091,19.3383,6000.0
2008-06-05 12:30:00,19.88,19.96,19.88,19.96,10800.0,19.3285,19.4063,19.3285,19.4063,10800.0
2008-06-05 12:35:00,19.96,19.96,19.95,19.95,2200.0,19.4063,19.4063,19.3966,19.3966,2200.0
2008-06-05 12:40:00,19.96,19.96,19.95,19.96,5500.0,19.4063,19.4063,19.3966,19.4063,5500.0
2008-06-05 12:45:00,19.95,19.96,19.95,19.95,4500.0,19.3966,19.4063,19.3966,19.3966,4500.0
2008-06-05 12:50:00,19.95,20.05,19.95,20.02,10900.0,19.3966,19.4938,19.3966,19.4646,10900.0
2008-06-05 12:55:00,20.02,20.02,20.02,20.02,2800.0,19.4646,19.4646,19.4646,19.4646,2800.0
2008-06-05 13:00:00,20.02,20.02,20.01,20.02,6700.0,19.4646,19.4646,19.4549,19.4646,6700.0
2008-06-05 13:05:00,20.02,20.03,20.01,20.01,3700.0,19.4646,19.4744,19.4549,19.4549,3700.0
2008-06-05 13:10:00,20.01,20.07,20.01,20.05,6300.0,19.4549,19.5133,19.4549,19.4938,6300.0
2008-06-05 13:15:00,20.04,20.09,20.04,20.09,7800.0,19.4841,19.5327,19.4841,19.5327,7800.0
2008-06-05 13:20:00,20.08,20.08,20.04,20.04,11100.0,19.523,19.523,19.4841,19.4841,11100.0
2008-06-05 13:25:00,20.03,20.04,19.97,19.99,17600.0,19.4744,19.4841,19.416,19.4355,17600.0
2008-06-05 13:30:00,20.01,20.04,19.98,20.01,15300.0,19.4549,19.4841,19.4258,19.4549,15300.0
2008-06-05 13:35:00,20.01,20.01,20.01,20.01,4100.0,19.4549,19.4549,19.4549,19.4549,4100.0
2008-06-05 13:40:00,20.01,20.02,20.01,20.02,2900.0,19.4549,19.4646,19.4549,19.4646,2900.0
2008-06-05 13:45:00,20.01,20.02,20.01,20.01,5400.0,19.4549,19.4646,19.4549,19.4549,5400.0
2008-06-05 13:50:00,20.01,20.03,20.01,20.03,11600.0,19.4549,19.4744,19.4549,19.4744,11600.0
2008-06-05 13:55:00,20.02,20.02,20.01,20.01,5600.0,19.4646,19.4646,19.4549,19.4549,5600.0
2008-06-05 14:00:00,20.01,20.02,20.0,20.0,7400.0,19.4549,19.4646,19.4452,19.4452,7400.0
2008-06-05 14:05:00,20.0,20.01,19.99,19.99,12700.0,19.4452,19.4549,19.4355,19.4355,12700.0
2008-06-05 14:10:00,19.99,20.0,19.97,19.97,8900.0,19.4355,19.4452,19.416,19.416,8900.0
2008-06-05 14:15:00,19.99,20.0,19.97,20.0,8100.0,19.4355,19.4452,19.416,19.4452,8100.0
2008-06-05 14:20:00,20.0,20.0,19.96,19.96,16000.0,19.4452,19.4452,19.4063,19.4063,16000.0
2008-06-05 14:25:00,19.96,19.99,19.96,19.97,13600.0,19.4063,19.4355,19.4063,19.416,13600.0
2008-06-05 14:30:00,19.98,19.98,19.95,19.95,9600.0,19.4258,19.4258,19.3966,19.3966,9600.0
2008-06-05 14:35:00,19.96,20.0,19.95,19.98,6600.0,19.4063,19.4452,19.3966,19.4258,6600.0
2008-06-05 14:40:00,19.98,19.99,19.97,19.98,5900.0,19.4258,19.4355,19.416,19.4258,5900.0
2008-06-05 14:45:00,19.99,20.01,19.98,20.01,8300.0,19.4355,19.4549,19.4258,19.4549,8300.0
2008-06-05 14:50:00,20.01,20.02,19.98,20.01,14700.0,19.4549,19.4646,19.4258,19.4549,14700.0
2008-06-05 14:55:00,20.01,20.04,20.0,20.0,7500.0,19.4549,19.4841,19.4452,19.4452,7500.0
2008-06-05 15:00:00,20.0,20.02,19.99,20.01,9900.0,19.4452,19.4646,19.4355,19.4549,9900.0
2008-06-05 15:05:00,20.01,20.02,20.0,20.01,4200.0,19.4549,19.4646,19.4452,19.4549,4200.0
2008-06-05 15:10:00,20.01,20.01,20.0,20.0,8500.0,19.4549,19.4549,19.4452,19.4452,8500.0
2008-06-05 15:15:00,20.01,20.02,20.0,20.02,9200.0,19.4549,19.4646,19.4452,19.4646,9200.0
2008-06-05 15:20:00,20.01,20.02,19.98,19.99,12900.0,19.4549,19.4646,19.4258,19.4355,12900.0
2008-06-05 15:25:00,19.99,20.01,19.98,20.0,11500.0,19.4355,19.4549,19.4258,19.4452,11500.0
2008-06-05 15:30:00,20.0,20.0,19.98,19.99,13800.0,19.4452,19.4452,19.4258,19.4355,13800.0
2008-06-05 15:35:00,19.99,20.01,19.99,20.01,14500.0,19.4355,19.4549,19.4355,19.4549,14500.0
2008-06-05 15:40:00,20.0,20.01,19.97,19.99,23000.0,19.4452,19.4549,19.416,19.4355,23000.0
2008-06-05 15:45:00,19.98,20.0,19.97,20.0,11600.0,19.4258,19.4452,19.416,19.4452,11600.0
2008-06-05 15:50:00,20.0,20.01,19.99,20.0,18300.0,19.4452,19.4549,19.4355,19.4452,18300.0
2008-06-05 15:55:00,20.0,20.03,19.99,20.03,17600.0,19.4452,19.4744,19.4355,19.4744,17600.0
2008-06-06 09:30:00,19.96,20.03,19.91,19.91,5600.0,19.4063,19.4744,19.3577,19.3577,5600.0
2008-06-06 09:35:00,19.83,19.95,19.68,19.77,40500.0,19.2799,19.3966,19.1341,19.2216,40500.0
2008-06-06 09:40:00,19.78,19.82,19.7,19.82,11400.0,19.2313,19.2702,19.1535,19.2702,11400.0
2008-06-06 09:45:00,19.8,19.9,19.77,19.79,33400.0,19.2507,19.348,19.2216,19.241,33400.0
2008-06-06 09:50:00,19.8,20.05,19.8,20.05,43500.0,19.2507,19.4938,19.2507,19.4938,43500.0
2008-06-06 09:55:00,20.03,20.03,19.95,20.0,5000.0,19.4744,19.4744,19.3966,19.4452,5000.0
2008-06-06 10:00:00,19.99,20.0,19.88,19.88,10100.0,19.4355,19.4452,19.3285,19.3285,10100.0
2008-06-06 10:05:00,19.85,19.88,19.8,19.81,4800.0,19.2994,19.3285,19.2507,19.2605,4800.0
2008-06-06 10:10:00,19.81,19.88,19.81,19.88,4400.0,19.2605,19.3285,19.2605,19.3285,4400.0
2008-06-06 10:15:00,19.87,19.92,19.86,19.9,3700.0,19.3188,19.3674,19.3091,19.348,3700.0
2008-06-06 10:20:00,19.89,19.91,19.88,19.91,4700.0,19.3383,19.3577,19.3285,19.3577,4700.0
2008-06-06 10:25:00,19.94,20.02,19.94,20.0,6700.0,19.3869,19.4646,19.3869,19.4452,6700.0
2008-06-06 10:30:00,20.0,20.17,19.98,20.16,12800.0,19.4452,19.6105,19.4258,19.6008,12800.0
2008-06-06 10:35:00,20.17,20.2,20.09,20.09,6500.0,19.6105,19.6397,19.5327,19.5327,6500.0
2008-06-06 10:40:00,20.1,20.11,20.07,20.07,4900.0,19.5424,19.5521,19.5133,19.5133,4900.0
2008-06-06 10:45:00,20.09,20.1,20.05,20.05,3600.0,19.5327,19.5424,19.4938,19.4938,3600.0
2008-06-06 10:50:00,20.08,20.12,20.06,20.09,4500.0,19.523,19.5619,19.5035,19.5327,4500.0
2008-06-06 10:55:00,20.07,20.07,20.04,20.04,4400.0,19.5133,19.5133,19.4841,19.4841,4400.0
2008-06-06 11:00:00,20.05,20.05,20.0,20.0,1800.0,19.4938,19.4938,19.4452,19.4452,1800.0
2008-06-06 11:05:00,20.04,20.04,20.0,20.02,4100.0,19.4841,19.4841,19.4452,19.4646,4100.0
2008-06-06 11:10:00,20.02,20.03,20.0,20.0,16500.0,19.4646,19.4744,19.4452,19.4452,16500.0
2008-06-06 11:15:00,20.0,20.03,19.99,20.0,10500.0,19.4452,19.4744,19.4355,19.4452,10500.0
2008-06-06 11:20:00,20.02,20.04,19.99,20.04,4000.0,19.4646,19.4841,19.4355,19.4841,4000.0
2008-06-06 11:25:00,20.02,20.03,19.98,19.98,4000.0,19.4646,19.4744,19.4258,19.4258,4000.0
2008-06-06 11:30:00,19.99,20.04,19.98,20.01,4200.0,19.4355,19.4841,19.4258,19.4549,4200.0
2008-06-06 11:35:00,20.0,20.04,19.99,20.03,4900.0,19.4452,19.4841,19.4355,19.4744,4900.0
2008-06-06 11:40:00,20.03,20.03,19.99,20.0,3900.0,19.4744,19.4744,19.4355,19.4452,3900.0
2008-06-06 11:45:00,20.0,20.04,19.99,20.04,2800.0,19.4452,19.4841,19.4355,19.4841,2800.0
2008-06-06 11:50:00,20.03,20.05,20.03,20.04,2000.0,19.4744,19.4938,19.4744,19.4841,2000.0
2008-06-06 11:55:00,20.04,20.04,20.01,20.01,2500.0,19.4841,19.4841,19.4549,19.4549,2500.0
2008-06-06 12:00:00,20.02,20.02,20.01,20.01,2400.0,19.4646,19.4646,19.4549,19.4549,2400.0
2008-06-06 12:05:00,20.01,20.02,20.0,20.01,3300.0,19.4549,19.4646,19.4452,19.4549,3300.0
2008-06-06 12:10:00,20.0,20.0,19.99,20.0,4100.0,19.4452,19.4452,19.4355,19.4452,4100.0
2008-06-06 12:15:00,20.0,20.02,19.99,20.01,2500.0,19.4452,19.4646,19.4355,19.4549,2500.0
2008-06-06 12:20:00,20.01,20.01,19.99,20.0,5300.0,19.4549,19.4549,19.4355,19.4452,5300.0
2008-06-06 12:25:00,20.01,20.01,20.0,20.0,3200.0,19.4549,19.4549,19.4452,19.4452,3200.0
2008-06-06 12:30:00,20.0,20.01,20.0,20.0,2400.0,19.4452,19.4549,19.4452,19.4452,2400.0
2008-06-06 12:35:00,20.01,20.01,20.0,20.01,2600.0,19.4549,19.4549,19.4452,19.4549,2600.0
2008-06-06 12:40:00,20.01,20.05,20.0,20.04,2800.0,19.4549,19.4938,19.4452,19.4841,2800.0
2008-06-06 12:45:00,20.03,20.07,20.03,20.07,2200.0,19.4744,19.5133,19.4744,19.5133,2200.0
2008-06-06 12:50:00,20.06,20.07,20.02,20.02,3500.0,19.5035,19.5133,19.4646,19.4646,3500.0
2008-06-06 12:55:00,20.03,20.03,20.02,20.02,1000.0,19.4744,19.4744,19.4646,19.4646,1000.0
2008-06-06 13:00:00,20.02,20.03,20.01,20.01,3600.0,19.4646,19.4744,19.4549,19.4549,3600.0
2008-06-06 13:05:00,20.01,20.02,20.0,20.01,3700.0,19.4549,19.4646,19.4452,19.4549,3700.0
2008-06-06 13:10:00,20.01,20.01,20.0,20.0,3900.0,19.4549,19.4549,19.4452,19.4452,3900.0
2008-06-06 13:15:00,20.01,20.01,20.0,20.0,4700.0,19.4549,19.4549,19.4452,19.4452,4700.0
2008-06-06 13:20:00,20.0,20.01,20.0,20.0,5800.0,19.4452,19.4549,19.4452,19.4452,5800.0
2008-06-06 13:25:00,20.0,20.0,19.99,19.99,4000.0,19.4452,19.4452,19.4355,19.4355,4000.0
2008-06-06 13:30:00,19.99,20.01,19.98,20.01,5100.0,19.4355,19.4549,19.4258,19.4549,5100.0
2008-06-06 13:35:00,20.0,20.01,19.99,20.01,6100.0,19.4452,19.4549,19.4355,19.4549,6100.0
2008-06-06 13:40:00,20.0,20.01,20.0,20.01,4300.0,19.4452,19.4549,19.4452,19.4549,4300.0
2008-06-06 13:45:00,20.0,20.01,19.99,20.0,3300.0,19.4452,19.4549,19.4355,19.4452,3300.0
2008-06-06 13:50:00,20.0,20.01,19.99,20.0,9600.0,19.4452,19.4549,19.4355,19.4452,9600.0
2008-06-06 13:55:00,19.99,20.0,19.99,20.0,5100.0,19.4355,19.4452,19.4355,19.4452,5100.0
2008-06-06 14:00:00,20.0,20.0,19.98,19.99,14400.0,19.4452,19.4452,19.4258,19.4355,14400.0
2008-06-06 14:05:00,19.99,19.99,19.98,19.99,8000.0,19.4355,19.4355,19.4258,19.4355,8000.0
2008-06-06 14:10:00,19.98,19.99,19.96,19.96,20900.0,19.4258,19.4355,19.4063,19.4063,20900.0
2008-06-06 14:15:00,19.96,19.97,19.96,19.96,4100.0,19.4063,19.416,19.4063,19.4063,4100.0
2008-06-06 14:20:00,19.96,19.97,19.93,19.95,20600.0,19.4063,19.416,19.3771,19.3966,20600.0
2008-06-06 14:25:00,19.94,19.94,19.89,19.89,11400.0,19.3869,19.3869,19.3383,19.3383,11400.0
2008-06-06 14:30:00,19.9,19.93,19.89,19.89,9600.0,19.348,19.3771,19.3383,19.3383,9600.0
2008-06-06 14:35:00,19.88,19.88,19.84,19.85,3900.0,19.3285,19.3285,19.2896,19.2994,3900.0
2008-06-06 14:40:00,19.84,19.85,19.82,19.83,7000.0,19.2896,19.2994,19.2702,19.2799,7000.0
2008-06-06 14:45:00,19.83,19.83,19.79,19.79,4600.0,19.2799,19.2799,19.241,19.241,4600.0
2008-06-06 14:50:00,19.81,19.81,19.78,19.78,4700.0,19.2605,19.2605,19.2313,19.2313,4700.0
2008-06-06 14:55:00,19.78,19.79,19.73,19.74,8100.0,19.2313,19.241,19.1827,19.1924,8100.0
2008-06-06 15:00:00,19.74,19.8,19.74,19.79,6800.0,19.1924,19.2507,19.1924,19.241,6800.0
2008-06-06 15:05:00,19.78,19.84,19.73,19.82,9100.0,19.2313,19.2896,19.1827,19.2702,9100.0
2008-06-06 15:10:00,19.83,19.89,19.83,19.86,8100.0,19.2799,19.3383,19.2799,19.3091,8100.0
2008-06-06 15:15:00,19.82,19.82,19.78,19.79,5700.0,19.2702,19.2702,19.2313,19.241,5700.0
2008-06-06 15:20:00,19.8,19.8,19.74,19.75,5200.0,19.2507,19.2507,19.1924,19.2021,5200.0
2008-06-06 15:25:00,19.75,19.75,19.69,19.73,9400.0,19.2021,19.2021,19.1438,19.1827,9400.0
2008-06-06 15:30:00,19.73,19.78,19.66,19.66,15200.0,19.1827,19.2313,19.1146,19.1146,15200.0
2008-06-06 15:35:00,19.66,19.73,19.64,19.69,19400.0,19.1146,19.1827,19.0952,19.1438,19400.0
2008-06-06 15:40:00,19.7,19.7,19.62,19.63,16200.0,19.1535,19.1535,19.0757,19.0855,16200.0
2008-06-06 15:45:00,19.63,19.63,19.62,19.63,8500.0,19.0855,19.0855,19.0757,19.0855,8500.0
2008-06-06 15:50:00,19.62,19.64,19.62,19.64,16700.0,19.0757,19.0952,19.0757,19.0952,16700.0
2008-06-06 15:55:00,19.63,19.65,19.6,19.63,21100.0,19.0855,19.1049,19.0563,19.0855,21100.0
2008-06-09 09:30:00,19.54,19.7,19.54,19.61,16400.0,18.998,19.1535,18.998,19.066,16400.0
2008-06-09 09:35:00,19.61,19.65,19.48,19.52,29000.0,19.066,19.1049,18.9396,18.9785,29000.0
2008-06-09 09:40:00,19.5,19.57,19.47,19.52,14300.0,18.9591,19.0271,18.9299,18.9785,14300.0
2008-06-09 09:45:00,19.51,19.52,19.44,19.5,10200.0,18.9688,18.9785,18.9007,18.9591,10200.0
2008-06-09 09:50:00,19.5,19.5,19.45,19.45,6800.0,18.9591,18.9591,18.9105,18.9105,6800.0
2008-06-09 09:55:00,19.47,19.5,19.47,19.5,4000.0,18.9299,18.9591,18.9299,18.9591,4000.0
2008-06-09 10:00:00,19.49,19.55,19.49,19.49,8900.0,18.9493,19.0077,18.9493,18.9493,8900.0
2008-06-09 10:05:00,19.49,19.51,19.48,19.5,5500.0,18.9493,18.9688,18.9396,18.9591,5500.0
2008-06-09 10:10:00,19.5,19.56,19.5,19.54,19400.0,18.9591,19.0174,18.9591,18.998,19400.0
2008-06-09 10:15:00,19.52,19.6,19.5,19.56,15000.0,18.9785,19.0563,18.9591,19.0174,15000.0
2008-06-09 10:20:00,19.54,19.62,19.54,19.62,8000.0,18.998,19.0757,18.998,19.0757,8000.0
2008-06-09 10:25:00,19.63,19.66,19.6,19.66,6100.0,19.0855,19.1146,19.0563,19.1146,6100.0
2008-06-09 10:30:00,19.65,19.69,19.65,19.67,3200.0,19.1049,19.1438,19.1049,19.1244,3200.0
2008-06-09 10:35:00,19.66,19.68,19.63,19.66,7200.0,19.1146,19.1341,19.0855,19.1146,7200.0
2008-06-09 10:40:00,19.66,19.67,19.62,19.63,7200.0,19.1146,19.1244,19.0757,19.0855,7200.0
2008-06-09 10:45:00,19.63,19.65,19.59,19.6,7200.0,19.0855,19.1049,19.0466,19.0563,7200.0
2008-06-09 10:50:00,19.6,19.61,19.52,19.54,10600.0,19.0563,19.066,18.9785,18.998,10600.0
2008-06-09 10:55:00,19.54,19.58,19.52,19.54,4200.0,18.998,19.0369,18.9785,18.998,4200.0
2008-06-09 11:00:00,19.55,19.61,19.52,19.61,12700.0,19.0077,19.066,18.9785,19.066,12700.0
2008-06-09 11:05:00,19.6,19.62,19.6,19.6,1900.0,19.0563,19.0757,19.0563,19.0563,1900.0
2008-06-09 11:10:00,19.61,19.62,19.59,19.59,5100.0,19.066,19.0757,19.0466,19.0466,5100.0
2008-06-09 11:15:00,19.6,19.6,19.57,19.6,4400.0,19.0563,19.0563,19.0271,19.0563,4400.0
2008-06-09 11:20:00,19.6,19.65,19.59,19.64,2100.0,19.0563,19.1049,19.0466,19.0952,2100.0
2008-06-09 11:25:00,19.65,19.66,19.62,19.66,1900.0,19.1049,19.1146,19.0757,19.1146,1900.0
2008-06-09 11:30:00,19.65,19.66,19.62,19.65,2900.0,19.1049,19.1146,19.0757,19.1049,2900.0
2008-06-09 11:35:00,19.65,19.66,19.65,19.66,1500.0,19.1049,19.1146,19.1049,19.1146,1500.0
2008-06-09 11:40:00,19.65,19.65,19.59,19.6,2500.0,19.1049,19.1049,19.0466,19.0563,2500.0
2008-06-09 11:45:00,19.61,19.62,19.59,19.59,2200.0,19.066,19.0757,19.0466,19.0466,2200.0
2008-06-09 11:50:00,19.6,19.61,19.59,19.59,3400.0,19.0563,19.066,19.0466,19.0466,3400.0
2008-06-09 11:55:00,19.59,19.63,19.59,19.61,2300.0,19.0466,19.0855,19.0466,19.066,2300.0
2008-06-09 12:00:00,19.62,19.62,19.6,19.61,3100.0,19.0757,19.0757,19.0563,19.066,3100.0
2008-06-09 12:05:00,19.61,19.64,19.61,19.64,3800.0,19.066,19.0952,19.066,19.0952,3800.0
2008-06-09 12:10:00,19.63,19.67,19.63,19.65,2000.0,19.0855,19.1244,19.0855,19.1049,2000.0
2008-06-09 12:15:00,19.65,19.71,19.65,19.7,4200.0,19.1049,19.1632,19.1049,19.1535,4200.0
2008-06-09 12:20:00,19.69,19.69,19.63,19.63,2200.0,19.1438,19.1438,19.0855,19.0855,2200.0
2008-06-09 12:25:00,19.64,19.64,19.63,19.63,2000.0,19.0952,19.0952,19.0855,19.0855,2000.0
2008-06-09 12:30:00,19.63,19.69,19.63,19.66,5100.0,19.0855,19.1438,19.0855,19.1146,5100.0
2008-06-09 12:35:00,19.66,19.66,19.65,19.65,2300.0,19.1146,19.1146,19.1049,19.1049,2300.0
2008-06-09 12:40:00,19.64,19.64,19.59,19.59,3300.0,19.0952,19.0952,19.0466,19.0466,3300.0
2008-06-09 12:45:00,19.6,19.61,19.57,19.57,5700.0,19.0563,19.066,19.0271,19.0271,5700.0
2008-06-09 12:50:00,19.57,19.61,19.57,19.61,4100.0,19.0271,19.066,19.0271,19.066,4100.0
2008-06-09 12:55:00,19.6,19.61,19.53,19.53,8800.0,19.0563,19.066,18.9882,18.9882,8800.0
2008-06-09 13:00:00,19.53,19.57,19.52,19.55,10000.0,18.9882,19.0271,18.9785,19.0077,10000.0
2008-06-09 13:05:00,19.53,19.53,19.5,19.51,10200.0,18.9882,18.9882,18.9591,18.9688,10200.0
2008-06-09 13:10:00,19.51,19.52,19.51,19.51,2900.0,18.9688,18.9785,18.9688,18.9688,2900.0
2008-06-09 13:15:00,19.51,19.52,19.51,19.51,5700.0,18.9688,18.9785,18.9688,18.9688,5700.0
2008-06-09 13:20:00,19.51,19.52,19.49,19.49,4400.0,18.9688,18.9785,18.9493,18.9493,4400.0
2008-06-09 13:25:00,19.49,19.56,19.48,19.56,4700.0,18.9493,19.0174,18.9396,19.0174,4700.0
2008-06-09 13:30:00,19.54,19.56,19.53,19.55,2900.0,18.998,19.0174,18.9882,19.0077,2900.0
2008-06-09 13:35:00,19.54,19.55,19.49,19.49,2500.0,18.998,19.0077,18.9493,18.9493,2500.0
2008-06-09 13:40:00,19.49,19.5,19.47,19.48,3900.0,18.9493,18.9591,18.9299,18.9396,3900.0
2008-06-09 13:45:00,19.49,19.53,19.48,19.52,11300.0,18.9493,18.9882,18.9396,18.9785,11300.0
2008-06-09 13:50:00,19.52,19.52,19.47,19.49,6400.0,18.9785,18.9785,18.9299,18.9493,6400.0
2008-06-09 13:55:00,19.48,19.49,19.48,19.48,2900.0,18.9396,18.9493,18.9396,18.9396,2900.0
2008-06-09 14:00:00,19.49,19.51,19.48,19.51,6000.0,18.9493,18.9688,18.9396,18.9688,6000.0
2008-06-09 14:05:00,19.51,19.56,19.48,19.49,18200.0,18.9688,19.0174,18.9396,18.9493,18200.0
2008-06-09 14:10:00,19.48,19.49,19.48,19.48,13400.0,18.9396,18.9493,18.9396,18.9396,13400.0
2008-06-09 14:15:00,19.48,19.48,19.42,19.43,9600.0,18.9396,18.9396,18.8813,18.891,9600.0
2008-06-09 14:20:00,19.44,19.46,19.38,19.46,8600.0,18.9007,18.9202,18.8424,18.9202,8600.0
2008-06-09 14:25:00,19.46,19.53,19.45,19.53,23600.0,18.9202,18.9882,18.9105,18.9882,23600.0
2008-06-09 14:30:00,19.52,19.52,19.47,19.49,17200.0,18.9785,18.9785,18.9299,18.9493,17200.0
2008-06-09 14:35:00,19.49,19.5,19.46,19.49,10800.0,18.9493,18.9591,18.9202,18.9493,10800.0
2008-06-09 14:40:00,19.49,19.49,19.41,19.44,9300.0,18.9493,18.9493,18.8716,18.9007,9300.0
2008-06-09 14:45:00,19.45,19.49,19.44,19.47,15300.0,18.9105,18.9493,18.9007,18.9299,15300.0
2008-06-09 14:50:00,19.46,19.48,19.45,19.47,13000.0,18.9202,18.9396,18.9105,18.9299,13000.0
2008-06-09 14:55:00,19.47,19.5,19.47,19.47,18200.0,18.9299,18.9591,18.9299,18.9299,18200.0
2008-06-09 15:00:00,19.47,19.49,19.47,19.47,8700.0,18.9299,18.9493,18.9299,18.9299,8700.0
2008-06-09 15:05:00,19.47,19.51,19.47,19.48,9000.0,18.9299,18.9688,18.9299,18.9396,9000.0
2008-06-09 15:10:00,19.48,19.49,19.47,19.48,10500.0,18.9396,18.9493,18.9299,18.9396,10500.0
2008-06-09 15:15:00,19.47,19.49,19.44,19.49,9200.0,18.9299,18.9493,18.9007,18.9493,9200.0
2008-06-09 15:20:00,19.5,19.51,19.44,19.46,6800.0,18.9591,18.9688,18.9007,18.9202,6800.0
2008-06-09 15:25:00,19.45,19.46,19.42,19.43,5800.0,18.9105,18.9202,18.8813,18.891,5800.0
2008-06-09 15:30:00,19.45,19.49,19.44,19.49,4700.0,18.9105,18.9493,18.9007,18.9493,4700.0
2008-06-09 15:35:00,19.49,19.49,19.47,19.48,4300.0,18.9493,18.9493,18.9299,18.9396,4300.0
2008-06-09 15:40:00,19.47,19.55,19.47,19.55,7200.0,18.9299,19.0077,18.9299,19.0077,7200.0
2008-06-09 15:45:00,19.55,19.55,19.52,19.52,5600.0,19.0077,19.0077,18.9785,18.9785,5600.0
2008-06-09 15:50:00,19.52,19.52,19.5,19.52,8400.0,18.9785,18.9785,18.9591,18.9785,8400.0
2008-06-09 15:55:00,19.5,19.54,19.48,19.54,8200.0,18.9591,18.998,18.9396,18.998,8200.0
2008-06-10 09:30:00,22.62,22.74,22.32,22.4,306000.0,21.9925,22.1092,21.7008,21.7786,306000.0
2008-06-10 09:35:00,22.39,22.5,22.03,22.03,211200.0,21.7689,21.8759,21.4189,21.4189,211200.0
2008-06-10 09:40:00,22.02,22.28,21.93,22.03,407600.0,21.4092,21.662,21.3217,21.4189,407600.0
2008-06-10 09:45:00,22.04,22.2,22.03,22.15,244800.0,21.4286,21.5842,21.4189,21.5356,244800.0
2008-06-10 09:50:00,22.15,22.2,22.09,22.17,215900.0,21.5356,21.5842,21.4772,21.555,215900.0
2008-06-10 09:55:00,22.17,22.26,22.15,22.18,214400.0,21.555,21.6425,21.5356,21.5647,214400.0
2008-06-10 10:00:00,22.18,22.2,22.0,22.04,145900.0,21.5647,21.5842,21.3897,21.4286,145900.0
2008-06-10 10:05:00,22.06,22.09,22.02,22.07,43700.0,21.4481,21.4772,21.4092,21.4578,43700.0
2008-06-10 10:10:00,22.08,22.15,22.06,22.06,147000.0,21.4675,21.5356,21.4481,21.4481,147000.0
2008-06-10 10:15:00,22.08,22.08,21.73,21.73,173600.0,21.4675,21.4675,21.1272,21.1272,173600.0
2008-06-10 10:20:00,21.76,21.94,21.73,21.91,80800.0,21.1564,21.3314,21.1272,21.3022,80800.0
2008-06-10 10:25:00,21.91,21.99,21.9,21.92,34000.0,21.3022,21.38,21.2925,21.3119,34000.0
2008-06-10 10:30:00,21.91,21.97,21.86,21.92,59700.0,21.3022,21.3606,21.2536,21.3119,59700.0
2008-06-10 10:35:00,21.92,21.92,21.82,21.92,103200.0,21.3119,21.3119,21.2147,21.3119,103200.0
2008-06-10 10:40:00,21.92,21.93,21.89,21.9,58700.0,21.3119,21.3217,21.2828,21.2925,58700.0
2008-06-10 10:45:00,21.9,21.91,21.85,21.87,90400.0,21.2925,21.3022,21.2439,21.2633,90400.0
2008-06-10 10:50:00,21.87,21.91,21.82,21.87,132200.0,21.2633,21.3022,21.2147,21.2633,132200.0
2008-06-10 10:55:00,21.86,21.89,21.82,21.82,216400.0,21.2536,21.2828,21.2147,21.2147,216400.0
2008-06-10 11:00:00,21.82,21.86,21.82,21.85,78900.0,21.2147,21.2536,21.2147,21.2439,78900.0
2008-06-10 11:05:00,21.85,21.9,21.82,21.86,95200.0,21.2439,21.2925,21.2147,21.2536,95200.0
2008-06-10 11:10:00,21.85,21.87,21.84,21.85,58800.0,21.2439,21.2633,21.2342,21.2439,58800.0
2008-06-10 11:15:00,21.85,21.99,21.84,21.94,53600.0,21.2439,21.38,21.2342,21.3314,53600.0
2008-06-10 11:20:00,21.94,21.97,21.88,21.97,69900.0,21.3314,21.3606,21.2731,21.3606,69900.0
2008-06-10 11:25:00,21.98,21.99,21.89,21.9,43800.0,21.3703,21.38,21.2828,21.2925,43800.0
2008-06-10 11:30:00,21.9,21.9,21.85,21.87,74000.0,21.2925,21.2925,21.2439,21.2633,74000.0
2008-06-10 11:35:00,21.88,21.9,21.87,21.9,164000.0,21.2731,21.2925,21.2633,21.2925,164000.0
2008-06-10 11:40:00,21.9,21.9,21.88,21.9,180000.0,21.2925,21.2925,21.2731,21.2925,180000.0
2008-06-10 11:45:00,21.9,21.9,21.89,21.9,74900.0,21.2925,21.2925,21.2828,21.2925,74900.0
2008-06-10 11:50:00,21.9,21.9,21.86,21.86,54500.0,21.2925,21.2925,21.2536,21.2536,54500.0
2008-06-10 11:55:00,21.86,21.87,21.85,21.86,16700.0,21.2536,21.2633,21.2439,21.2536,16700.0
2008-06-10 12:00:00,21.87,21.88,21.84,21.87,91900.0,21.2633,21.2731,21.2342,21.2633,91900.0
2008-06-10 12:05:00,21.88,21.89,21.86,21.86,72800.0,21.2731,21.2828,21.2536,21.2536,72800.0
2008-06-10 12:10:00,21.86,21.87,21.85,21.85,34900.0,21.2536,21.2633,21.2439,21.2439,34900.0
2008-06-10 12:15:00,21.85,21.86,21.82,21.84,54700.0,21.2439,21.2536,21.2147,21.2342,54700.0
2008-06-10 12:20:00,21.84,21.84,21.75,21.81,51000.0,21.2342,21.2342,21.1467,21.205,51000.0
2008-06-10 12:25:00,21.81,21.82,21.8,21.82,33100.0,21.205,21.2147,21.1953,21.2147,33100.0
2008-06-10 12:30:00,21.82,21.9,21.81,21.88,155300.0,21.2147,21.2925,21.205,21.2731,155300.0
2008-06-10 12:35:00,21.87,21.87,21.78,21.79,79300.0,21.2633,21.2633,21.1758,21.1855,79300.0
2008-06-10 12:40:00,21.8,21.8,21.75,21.8,50700.0,21.1953,21.1953,21.1467,21.1953,50700.0
2008-06-10 12:45:00,21.8,21.82,21.79,21.81,57700.0,21.1953,21.2147,21.1855,21.205,57700.0
2008-06-10 12:50:00,21.82,21.82,21.79,21.8,139500.0,21.2147,21.2147,21.1855,21.1953,139500.0
2008-06-10 12:55:00,21.8,21.8,21.76,21.77,19000.0,21.1953,21.1953,21.1564,21.1661,19000.0
2008-06-10 13:00:00,21.76,21.77,21.66,21.71,66200.0,21.1564,21.1661,21.0592,21.1078,66200.0
2008-06-10 13:05:00,21.7,21.71,21.67,21.69,17200.0,21.098,21.1078,21.0689,21.0883,17200.0
2008-06-10 13:10:00,21.69,21.71,21.64,21.65,80600.0,21.0883,21.1078,21.0397,21.0494,80600.0
2008-06-10 13:15:00,21.65,21.66,21.65,21.65,48500.0,21.0494,21.0592,21.0494,21.0494,48500.0
2008-06-10 13:20:00,21.65,21.7,21.65,21.69,47600.0,21.0494,21.098,21.0494,21.0883,47600.0
2008-06-10 13:25:00,21.69,21.71,21.69,21.7,27600.0,21.0883,21.1078,21.0883,21.098,27600.0
2008-06-10 13:30:00,21.7,21.7,21.65,21.65,24900.0,21.098,21.098,21.0494,21.0494,24900.0
2008-06-10 13:35:00,21.65,21.66,21.64,21.64,10900.0,21.0494,21.0592,21.0397,21.0397,10900.0
2008-06-10 13:40:00,21.65,21.67,21.59,21.65,69200.0,21.0494,21.0689,20.9911,21.0494,69200.0
2008-06-10 13:45:00,21.65,21.67,21.63,21.63,30500.0,21.0494,21.0689,21.03,21.03,30500.0
2008-06-10 13:50:00,21.63,21.66,21.63,21.64,38400.0,21.03,21.0592,21.03,21.0397,38400.0
2008-06-10 13:55:00,21.65,21.68,21.64,21.66,86500.0,21.0494,21.0786,21.0397,21.0592,86500.0
2008-06-10 14:00:00,21.66,21.68,21.64,21.65,135500.0,21.0592,21.0786,21.0397,21.0494,135500.0
2008-06-10 14:05:00,21.65,21.66,21.64,21.65,111200.0,21.0494,21.0592,21.0397,21.0494,111200.0
2008-06-10 14:10:00,21.66,21.68,21.65,21.66,63200.0,21.0592,21.0786,21.0494,21.0592,63200.0
2008-06-10 14:15:00,21.66,21.68,21.65,21.66,70600.0,21.0592,21.0786,21.0494,21.0592,70600.0
2008-06-10 14:20:00,21.66,21.74,21.66,21.72,90600.0,21.0592,21.1369,21.0592,21.1175,90600.0
2008-06-10 14:25:00,21.72,21.78,21.72,21.77,52300.0,21.1175,21.1758,21.1175,21.1661,52300.0
2008-06-10 14:30:00,21.78,21.8,21.78,21.78,58800.0,21.1758,21.1953,21.1758,21.1758,58800.0
2008-06-10 14:35:00,21.79,21.8,21.75,21.76,38900.0,21.1855,21.1953,21.1467,21.1564,38900.0
2008-06-10 14:40:00,21.75,21.8,21.75,21.79,131900.0,21.1467,21.1953,21.1467,21.1855,131900.0
2008-06-10 14:45:00,21.78,21.79,21.75,21.75,44300.0,21.1758,21.1855,21.1467,21.1467,44300.0
2008-06-10 14:50:00,21.65,21.76,21.65,21.74,130400.0,21.0494,21.1564,21.0494,21.1369,130400.0
2008-06-10 14:55:00,21.74,21.8,21.74,21.77,63500.0,21.1369,21.1953,21.1369,21.1661,63500.0
2008-06-10 15:00:00,21.77,21.88,21.77,21.88,92200.0,21.1661,21.2731,21.1661,21.2731,92200.0
2008-06-10 15:05:00,21.89,21.89,21.88,21.88,64500.0,21.2828,21.2828,21.2731,21.2731,64500.0
2008-06-10 15:10:00,21.89,21.9,21.84,21.87,67200.0,21.2828,21.2925,21.2342,21.2633,67200.0
2008-06-10 15:15:00,21.87,22.0,21.87,21.97,76500.0,21.2633,21.3897,21.2633,21.3606,76500.0
2008-06-10 15:20:00,21.97,22.0,21.95,21.95,45700.0,21.3606,21.3897,21.3411,21.3411,45700.0
2008-06-10 15:25:00,21.95,21.98,21.94,21.96,77400.0,21.3411,21.3703,21.3314,21.3508,77400.0
2008-06-10 15:30:00,21.96,22.0,21.95,21.96,72000.0,21.3508,21.3897,21.3411,21.3508,72000.0
2008-06-10 15:35:00,21.96,21.96,21.94,21.94,83700.0,21.3508,21.3508,21.3314,21.3314,83700.0
2008-06-10 15:40:00,21.94,21.97,21.94,21.97,102000.0,21.3314,21.3606,21.3314,21.3606,102000.0
2008-06-10 15:45:00,21.97,22.02,21.96,21.98,96600.0,21.3606,21.4092,21.3508,21.3703,96600.0
2008-06-10 15:50:00,21.98,22.02,21.98,22.01,103600.0,21.3703,21.4092,21.3703,21.3994,103600.0
2008-06-10 15:55:00,22.02,22.08,22.0,22.05,100300.0,21.4092,21.4675,21.3897,21.4383,100300.0
2008-06-11 09:30:00,21.9,22.0,21.8,21.85,71000.0,21.2925,21.3897,21.1953,21.2439,71000.0
2008-06-11 09:35:00,21.85,22.26,21.85,22.21,77100.0,21.2439,21.6425,21.2439,21.5939,77100.0
2008-06-11 09:40:00,22.19,22.19,21.95,21.98,47900.0,21.5745,21.5745,21.3411,21.3703,47900.0
2008-06-11 09:45:00,21.98,22.13,21.97,22.08,36600.0,21.3703,21.5161,21.3606,21.4675,36600.0
2008-06-11 09:50:00,22.06,22.14,22.05,22.12,31300.0,21.4481,21.5258,21.4383,21.5064,31300.0
2008-06-11 09:55:00,22.12,22.12,22.06,22.1,29000.0,21.5064,21.5064,21.4481,21.4869,29000.0
2008-06-11 10:00:00,22.1,22.11,22.07,22.08,43600.0,21.4869,21.4967,21.4578,21.4675,43600.0
2008-06-11 10:05:00,22.07,22.07,21.91,22.05,44200.0,21.4578,21.4578,21.3022,21.4383,44200.0
2008-06-11 10:10:00,22.05,22.06,21.94,21.98,54800.0,21.4383,21.4481,21.3314,21.3703,54800.0
2008-06-11 10:15:00,21.98,22.01,21.98,22.0,41900.0,21.3703,21.3994,21.3703,21.3897,41900.0
2008-06-11 10:20:00,22.0,22.0,21.99,21.99,19600.0,21.3897,21.3897,21.38,21.38,19600.0
2008-06-11 10:25:00,21.99,22.0,21.97,21.97,23100.0,21.38,21.3897,21.3606,21.3606,23100.0
2008-06-11 10:30:00,21.97,22.02,21.95,21.99,42500.0,21.3606,21.4092,21.3411,21.38,42500.0
2008-06-11 10:35:00,21.97,21.98,21.95,21.96,25700.0,21.3606,21.3703,21.3411,21.3508,25700.0
2008-06-11 10:40:00,21.97,21.98,21.95,21.96,19600.0,21.3606,21.3703,21.3411,21.3508,19600.0
2008-06-11 10:45:00,21.96,21.97,21.93,21.96,97800.0,21.3508,21.3606,21.3217,21.3508,97800.0
2008-06-11 10:50:00,21.96,21.98,21.95,21.97,26500.0,21.3508,21.3703,21.3411,21.3606,26500.0
2008-06-11 10:55:00,21.97,22.0,21.96,21.99,30300.0,21.3606,21.3897,21.3508,21.38,30300.0
2008-06-11 11:00:00,22.0,22.0,21.95,21.96,45300.0,21.3897,21.3897,21.3411,21.3508,45300.0
2008-06-11 11:05:00,21.95,21.96,21.91,21.93,41300.0,21.3411,21.3508,21.3022,21.3217,41300.0
2008-06-11 11:10:00,21.94,22.02,21.92,22.01,116400.0,21.3314,21.4092,21.3119,21.3994,116400.0
2008-06-11 11:15:00,22.01,22.07,22.0,22.07,106000.0,21.3994,21.4578,21.3897,21.4578,106000.0
2008-06-11 11:20:00,22.07,22.1,22.01,22.04,99100.0,21.4578,21.4869,21.3994,21.4286,99100.0
2008-06-11 11:25:00,22.04,22.04,22.0,22.0,41000.0,21.4286,21.4286,21.3897,21.3897,41000.0
2008-06-11 11:30:00,22.01,22.05,21.98,21.98,96900.0,21.3994,21.4383,21.3703,21.3703,96900.0
2008-06-11 11:35:00,21.97,22.0,21.96,22.0,15600.0,21.3606,21.3897,21.3508,21.3897,15600.0
2008-06-11 11:40:00,21.99,22.0,21.98,21.99,18600.0,21.38,21.3897,21.3703,21.38,18600.0
2008-06-11 11:45:00,21.99,22.0,21.97,21.97,30300.0,21.38,21.3897,21.3606,21.3606,30300.0
2008-06-11 11:50:00,21.96,21.98,21.96,21.98,12900.0,21.3508,21.3703,21.3508,21.3703,12900.0
2008-06-11 11:55:00,21.98,21.98,21.97,21.98,22800.0,21.3703,21.3703,21.3606,21.3703,22800.0
2008-06-11 12:00:00,21.99,22.0,21.97,21.99,32200.0,21.38,21.3897,21.3606,21.38,32200.0
2008-06-11 12:05:00,21.99,21.99,21.97,21.99,12700.0,21.38,21.38,21.3606,21.38,12700.0
2008-06-11 12:10:00,21.99,21.99,21.97,21.99,17400.0,21.38,21.38,21.3606,21.38,17400.0
2008-06-11 12:15:00,21.99,22.0,21.98,21.99,24900.0,21.38,21.3897,21.3703,21.38,24900.0
2008-06-11 12:20:00,21.98,21.99,21.97,21.98,9100.0,21.3703,21.38,21.3606,21.3703,9100.0
2008-06-11 12:25:00,21.99,21.99,21.95,21.95,20500.0,21.38,21.38,21.3411,21.3411,20500.0
2008-06-11 12:30:00,21.96,21.96,21.9,21.91,38000.0,21.3508,21.3508,21.2925,21.3022,38000.0
2008-06-11 12:35:00,21.9,21.93,21.85,21.91,32600.0,21.2925,21.3217,21.2439,21.3022,32600.0
2008-06-11 12:40:00,21.9,21.9,21.85,21.86,15100.0,21.2925,21.2925,21.2439,21.2536,15100.0
2008-06-11 12:45:00,21.87,21.87,21.76,21.76,65100.0,21.2633,21.2633,21.1564,21.1564,65100.0
2008-06-11 12:50:00,21.76,21.88,21.76,21.88,29500.0,21.1564,21.2731,21.1564,21.2731,29500.0
2008-06-11 12:55:00,21.9,21.94,21.89,21.94,12200.0,21.2925,21.3314,21.2828,21.3314,12200.0
2008-06-11 13:00:00,21.94,21.94,21.86,21.87,44400.0,21.3314,21.3314,21.2536,21.2633,44400.0
2008-06-11 13:05:00,21.86,21.88,21.85,21.87,27800.0,21.2536,21.2731,21.2439,21.2633,27800.0
2008-06-11 13:10:00,21.87,21.89,21.86,21.88,12500.0,21.2633,21.2828,21.2536,21.2731,12500.0
2008-06-11 13:15:00,21.89,21.89,21.86,21.89,18600.0,21.2828,21.2828,21.2536,21.2828,18600.0
2008-06-11 13:20:00,21.9,21.9,21.86,21.87,15200.0,21.2925,21.2925,21.2536,21.2633,15200.0
2008-06-11 13:25:00,21.87,21.87,21.85,21.85,47500.0,21.2633,21.2633,21.2439,21.2439,47500.0
2008-06-11 13:30:00,21.85,21.86,21.85,21.85,11000.0,21.2439,21.2536,21.2439,21.2439,11000.0
2008-06-11 13:35:00,21.86,21.88,21.85,21.87,16100.0,21.2536,21.2731,21.2439,21.2633,16100.0
2008-06-11 13:40:00,21.88,21.9,21.87,21.89,13500.0,21.2731,21.2925,21.2633,21.2828,13500.0
2008-06-11 13:45:00,21.89,21.9,21.86,21.86,26600.0,21.2828,21.2925,21.2536,21.2536,26600.0
2008-06-11 13:50:00,21.87,21.87,21.86,21.87,11800.0,21.2633,21.2633,21.2536,21.2633,11800.0
2008-06-11 13:55:00,21.86,21.89,21.84,21.87,54700.0,21.2536,21.2828,21.2342,21.2633,54700.0
2008-06-11 14:00:00,21.87,21.9,21.85,21.89,29400.0,21.2633,21.2925,21.2439,21.2828,29400.0
2008-06-11 14:05:00,21.88,21.89,21.85,21.86,27600.0,21.2731,21.2828,21.2439,21.2536,27600.0
2008-06-11 14:10:00,21.85,21.89,21.85,21.88,31900.0,21.2439,21.2828,21.2439,21.2731,31900.0
2008-06-11 14:15:00,21.88,21.89,21.88,21.89,17500.0,21.2731,21.2828,21.2731,21.2828,17500.0
2008-06-11 14:20:00,21.89,21.9,21.86,21.9,47900.0,21.2828,21.2925,21.2536,21.2925,47900.0
2008-06-11 14:25:00,21.9,21.94,21.89,21.93,18400.0,21.2925,21.3314,21.2828,21.3217,18400.0
2008-06-11 14:30:00,21.92,21.93,21.89,21.9,22000.0,21.3119,21.3217,21.2828,21.2925,22000.0
2008-06-11 14:35:00,21.9,21.9,21.85,21.86,44100.0,21.2925,21.2925,21.2439,21.2536,44100.0
2008-06-11 14:40:00,21.86,21.87,21.86,21.86,16200.0,21.2536,21.2633,21.2536,21.2536,16200.0
2008-06-11 14:45:00,21.87,21.87,21.86,21.87,11600.0,21.2633,21.2633,21.2536,21.2633,11600.0
2008-06-11 14:50:00,21.86,21.92,21.86,21.9,34600.0,21.2536,21.3119,21.2536,21.2925,34600.0
2008-06-11 14:55:00,21.91,21.94,21.9,21.94,21100.0,21.3022,21.3314,21.2925,21.3314,21100.0
2008-06-11 15:00:00,21.92,21.92,21.9,21.92,35900.0,21.3119,21.3119,21.2925,21.3119,35900.0
2008-06-11 15:05:00,21.92,21.92,21.91,21.92,18900.0,21.3119,21.3119,21.3022,21.3119,18900.0
2008-06-11 15:10:00,21.92,21.92,21.9,21.9,42100.0,21.3119,21.3119,21.2925,21.2925,42100.0
2008-06-11 15:15:00,21.91,21.91,21.85,21.89,46600.0,21.3022,21.3022,21.2439,21.2828,46600.0
2008-06-11 15:20:00,21.89,21.9,21.85,21.87,47600.0,21.2828,21.2925,21.2439,21.2633,47600.0
2008-06-11 15:25:00,21.87,21.88,21.79,21.81,54200.0,21.2633,21.2731,21.1855,21.205,54200.0
2008-06-11 15:30:00,21.81,21.87,21.81,21.86,30200.0,21.205,21.2633,21.205,21.2536,30200.0
2008-06-11 15:35:00,21.85,21.87,21.84,21.84,35600.0,21.2439,21.2633,21.2342,21.2342,35600.0
2008-06-11 15:40:00,21.83,21.85,21.65,21.67,71700.0,21.2244,21.2439,21.0494,21.0689,71700.0
2008-06-11 15:45:00,21.67,21.77,21.61,21.75,64500.0,21.0689,21.1661,21.0105,21.1467,64500.0
2008-06-11 15:50:00,21.75,21.77,21.69,21.69,87000.0,21.1467,21.1661,21.0883,21.0883,87000.0
2008-06-11 15:55:00,21.69,21.7,21.53,21.56,152700.0,21.0883,21.098,20.9328,20.9619,152700.0
2008-06-12 09:30:00,21.63,21.76,21.55,21.71,19100.0,21.03,21.1564,20.9522,21.1078,19100.0
2008-06-12 09:35:00,21.72,21.88,21.6,21.61,27000.0,21.1175,21.2731,21.0008,21.0105,27000.0
2008-06-12 09:40:00,21.6,21.71,21.6,21.63,31900.0,21.0008,21.1078,21.0008,21.03,31900.0
2008-06-12 09:45:00,21.63,21.72,21.62,21.65,40200.0,21.03,21.1175,21.0203,21.0494,40200.0
2008-06-12 09:50:00,21.62,21.62,21.59,21.59,12600.0,21.0203,21.0203,20.9911,20.9911,12600.0
2008-06-12 09:55:00,21.59,21.7,21.57,21.69,18300.0,20.9911,21.098,20.9716,21.0883,18300.0
2008-06-12 10:00:00,21.69,21.7,21.55,21.57,15800.0,21.0883,21.098,20.9522,20.9716,15800.0
2008-06-12 10:05:00,21.57,21.58,21.48,21.5,32000.0,20.9716,20.9814,20.8841,20.9036,32000.0
2008-06-12 10:10:00,21.49,21.5,21.42,21.42,20900.0,20.8939,20.9036,20.8258,20.8258,20900.0
2008-06-12 10:15:00,21.42,21.43,21.34,21.41,34900.0,20.8258,20.8355,20.748,20.8161,34900.0
2008-06-12 10:20:00,21.41,21.41,21.28,21.38,23900.0,20.8161,20.8161,20.6897,20.7869,23900.0
2008-06-12 10:25:00,21.36,21.37,21.35,21.36,12400.0,20.7675,20.7772,20.7578,20.7675,12400.0
2008-06-12 10:30:00,21.35,21.39,21.35,21.38,19400.0,20.7578,20.7966,20.7578,20.7869,19400.0
2008-06-12 10:35:00,21.38,21.46,21.38,21.46,22000.0,20.7869,20.8647,20.7869,20.8647,22000.0
2008-06-12 10:40:00,21.45,21.45,21.42,21.42,12400.0,20.855,20.855,20.8258,20.8258,12400.0
2008-06-12 10:45:00,21.42,21.43,21.41,21.41,12800.0,20.8258,20.8355,20.8161,20.8161,12800.0
2008-06-12 10:50:00,21.4,21.41,21.4,21.41,7600.0,20.8064,20.8161,20.8064,20.8161,7600.0
2008-06-12 10:55:00,21.41,21.41,21.39,21.4,12800.0,20.8161,20.8161,20.7966,20.8064,12800.0
2008-06-12 11:00:00,21.4,21.4,21.39,21.39,21200.0,20.8064,20.8064,20.7966,20.7966,21200.0
2008-06-12 11:05:00,21.4,21.42,21.39,21.42,14500.0,20.8064,20.8258,20.7966,20.8258,14500.0
2008-06-12 11:10:00,21.42,21.47,21.42,21.47,16200.0,20.8258,20.8744,20.8258,20.8744,16200.0
2008-06-12 11:15:00,21.45,21.47,21.42,21.44,12200.0,20.855,20.8744,20.8258,20.8453,12200.0
2008-06-12 11:20:00,21.44,21.45,21.42,21.45,12300.0,20.8453,20.855,20.8258,20.855,12300.0
2008-06-12 11:25:00,21.44,21.44,21.4,21.4,15900.0,20.8453,20.8453,20.8064,20.8064,15900.0
2008-06-12 11:30:00,21.4,21.41,21.37,21.39,11500.0,20.8064,20.8161,20.7772,20.7966,11500.0
2008-06-12 11:35:00,21.39,21.4,21.37,21.38,10000.0,20.7966,20.8064,20.7772,20.7869,10000.0
2008-06-12 11:40:00,21.38,21.4,21.37,21.4,10000.0,20.7869,20.8064,20.7772,20.8064,10000.0
2008-06-12 11:45:00,21.4,21.4,21.37,21.38,8200.0,20.8064,20.8064,20.7772,20.7869,8200.0
2008-06-12 11:50:00,21.38,21.4,21.37,21.38,10000.0,20.7869,20.8064,20.7772,20.7869,10000.0
2008-06-12 11:55:00,21.37,21.4,21.36,21.4,8900.0,20.7772,20.8064,20.7675,20.8064,8900.0
2008-06-12 12:00:00,21.4,21.43,21.4,21.43,11800.0,20.8064,20.8355,20.8064,20.8355,11800.0
2008-06-12 12:05:00,21.43,21.49,21.42,21.47,12600.0,20.8355,20.8939,20.8258,20.8744,12600.0
2008-06-12 12:10:00,21.47,21.47,21.42,21.42,12700.0,20.8744,20.8744,20.8258,20.8258,12700.0
2008-06-12 12:15:00,21.41,21.41,21.36,21.36,10900.0,20.8161,20.8161,20.7675,20.7675,10900.0
2008-06-12 12:20:00,21.36,21.36,21.32,21.33,11600.0,20.7675,20.7675,20.7286,20.7383,11600.0
2008-06-12 12:25:00,21.32,21.32,21.26,21.26,18700.0,20.7286,20.7286,20.6702,20.6702,18700.0
2008-06-12 12:30:00,21.26,21.28,21.23,21.25,33000.0,20.6702,20.6897,20.6411,20.6605,33000.0
2008-06-12 12:35:00,21.25,21.25,21.2,21.22,20500.0,20.6605,20.6605,20.6119,20.6314,20500.0
2008-06-12 12:40:00,21.22,21.3,21.22,21.28,24600.0,20.6314,20.7091,20.6314,20.6897,24600.0
2008-06-12 12:45:00,21.28,21.31,21.27,21.3,10500.0,20.6897,20.7189,20.68,20.7091,10500.0
2008-06-12 12:50:00,21.31,21.39,21.31,21.39,23900.0,20.7189,20.7966,20.7189,20.7966,23900.0
2008-06-12 12:55:00,21.38,21.39,21.37,21.39,8600.0,20.7869,20.7966,20.7772,20.7966,8600.0
2008-06-12 13:00:00,21.39,21.49,21.39,21.47,10100.0,20.7966,20.8939,20.7966,20.8744,10100.0
2008-06-12 13:05:00,21.47,21.48,21.46,21.46,6800.0,20.8744,20.8841,20.8647,20.8647,6800.0
2008-06-12 13:10:00,21.47,21.48,21.46,21.48,7900.0,20.8744,20.8841,20.8647,20.8841,7900.0
2008-06-12 13:15:00,21.49,21.55,21.48,21.53,11100.0,20.8939,20.9522,20.8841,20.9328,11100.0
2008-06-12 13:20:00,21.52,21.59,21.51,21.59,11900.0,20.923,20.9911,20.9133,20.9911,11900.0
2008-06-12 13:25:00,21.58,21.62,21.57,21.62,17100.0,20.9814,21.0203,20.9716,21.0203,17100.0
2008-06-12 13:30:00,21.62,21.62,21.54,21.54,15900.0,21.0203,21.0203,20.9425,20.9425,15900.0
2008-06-12 13:35:00,21.54,21.55,21.53,21.53,7400.0,20.9425,20.9522,20.9328,20.9328,7400.0
2008-06-12 13:40:00,21.53,21.56,21.51,21.55,9500.0,20.9328,20.9619,20.9133,20.9522,9500.0
2008-06-12 13:45:00,21.56,21.58,21.52,21.52,17500.0,20.9619,20.9814,20.923,20.923,17500.0
2008-06-12 13:50:00,21.51,21.51,21.47,21.47,9500.0,20.9133,20.9133,20.8744,20.8744,9500.0
2008-06-12 13:55:00,21.47,21.48,21.45,21.46,8400.0,20.8744,20.8841,20.855,20.8647,8400.0
2008-06-12 14:00:00,21.46,21.46,21.45,21.45,10200.0,20.8647,20.8647,20.855,20.855,10200.0
2008-06-12 14:05:00,21.45,21.49,21.44,21.48,20600.0,20.855,20.8939,20.8453,20.8841,20600.0
2008-06-12 14:10:00,21.48,21.5,21.47,21.5,12400.0,20.8841,20.9036,20.8744,20.9036,12400.0
2008-06-12 14:15:00,21.5,21.6,21.49,21.6,21500.0,20.9036,21.0008,20.8939,21.0008,21500.0
2008-06-12 14:20:00,21.6,21.61,21.57,21.59,16800.0,21.0008,21.0105,20.9716,20.9911,16800.0
2008-06-12 14:25:00,21.6,21.63,21.58,21.61,14300.0,21.0008,21.03,20.9814,21.0105,14300.0
2008-06-12 14:30:00,21.62,21.65,21.59,21.6,17700.0,21.0203,21.0494,20.9911,21.0008,17700.0
2008-06-12 14:35:00,21.59,21.6,21.55,21.58,21400.0,20.9911,21.0008,20.9522,20.9814,21400.0
2008-06-12 14:40:00,21.58,21.63,21.55,21.58,15600.0,20.9814,21.03,20.9522,20.9814,15600.0
2008-06-12 14:45:00,21.57,21.58,21.56,21.56,9200.0,20.9716,20.9814,20.9619,20.9619,9200.0
2008-06-12 14:50:00,21.56,21.56,21.54,21.55,12700.0,20.9619,20.9619,20.9425,20.9522,12700.0
2008-06-12 14:55:00,21.54,21.63,21.54,21.6,21200.0,20.9425,21.03,20.9425,21.0008,21200.0
2008-06-12 15:00:00,21.62,21.62,21.6,21.61,12200.0,21.0203,21.0203,21.0008,21.0105,12200.0
2008-06-12 15:05:00,21.61,21.61,21.6,21.6,13100.0,21.0105,21.0105,21.0008,21.0008,13100.0
2008-06-12 15:10:00,21.6,21.61,21.59,21.6,17000.0,21.0008,21.0105,20.9911,21.0008,17000.0
2008-06-12 15:15:00,21.59,21.6,21.56,21.57,17200.0,20.9911,21.0008,20.9619,20.9716,17200.0
2008-06-12 15:20:00,21.56,21.57,21.54,21.54,32900.0,20.9619,20.9716,20.9425,20.9425,32900.0
2008-06-12 15:25:00,21.54,21.55,21.54,21.55,20200.0,20.9425,20.9522,20.9425,20.9522,20200.0
2008-06-12 15:30:00,21.55,21.55,21.52,21.53,37100.0,20.9522,20.9522,20.923,20.9328,37100.0
2008-06-12 15:35:00,21.53,21.53,21.5,21.51,15800.0,20.9328,20.9328,20.9036,20.9133,15800.0
2008-06-12 15:40:00,21.51,21.51,21.49,21.51,27000.0,20.9133,20.9133,20.8939,20.9133,27000.0
2008-06-12 15:45:00,21.51,21.55,21.48,21.51,80100.0,20.9133,20.9522,20.8841,20.9133,80100.0
2008-06-12 15:50:00,21.51,21.55,21.43,21.43,74600.0,20.9133,20.9522,20.8355,20.8355,74600.0
2008-06-12 15:55:00,21.42,21.44,21.4,21.43,37300.0,20.8258,20.8453,20.8064,20.8355,37300.0
2008-06-13 09:30:00,21.6,21.72,21.6,21.64,17100.0,21.0008,21.1175,21.0008,21.0397,17100.0
2008-06-13 09:35:00,21.74,21.77,21.67,21.77,11900.0,21.1369,21.1661,21.0689,21.1661,11900.0
2008-06-13 09:40:00,21.74,21.74,21.61,21.64,8700.0,21.1369,21.1369,21.0105,21.0397,8700.0
2008-06-13 09:45:00,21.62,21.65,21.6,21.62,11700.0,21.0203,21.0494,21.0008,21.0203,11700.0
2008-06-13 09:50:00,21.64,21.65,21.61,21.62,8000.0,21.0397,21.0494,21.0105,21.0203,8000.0
2008-06-13 09:55:00,21.63,21.68,21.61,21.68,9500.0,21.03,21.0786,21.0105,21.0786,9500.0
2008-06-13 10:00:00,21.68,21.74,21.67,21.73,32900.0,21.0786,21.1369,21.0689,21.1272,32900.0
2008-06-13 10:05:00,21.73,21.73,21.68,21.7,14500.0,21.1272,21.1272,21.0786,21.098,14500.0
2008-06-13 10:10:00,21.7,21.71,21.67,21.68,11300.0,21.098,21.1078,21.0689,21.0786,11300.0
2008-06-13 10:15:00,21.67,21.7,21.67,21.7,8600.0,21.0689,21.098,21.0689,21.098,8600.0
2008-06-13 10:20:00,21.7,21.71,21.69,21.69,9500.0,21.098,21.1078,21.0883,21.0883,9500.0
2008-06-13 10:25:00,21.69,21.71,21.68,21.7,6800.0,21.0883,21.1078,21.0786,21.098,6800.0
2008-06-13 10:30:00,21.7,21.7,21.69,21.69,4300.0,21.098,21.098,21.0883,21.0883,4300.0
2008-06-13 10:35:00,21.69,21.7,21.69,21.69,4300.0,21.0883,21.098,21.0883,21.0883,4300.0
2008-06-13 10:40:00,21.7,21.7,21.68,21.69,5700.0,21.098,21.098,21.0786,21.0883,5700.0
2008-06-13 10:45:00,21.69,21.69,21.61,21.63,30300.0,21.0883,21.0883,21.0105,21.03,30300.0
2008-06-13 10:50:00,21.62,21.63,21.6,21.61,6500.0,21.0203,21.03,21.0008,21.0105,6500.0
2008-06-13 10:55:00,21.61,21.61,21.6,21.61,19000.0,21.0105,21.0105,21.0008,21.0105,19000.0
2008-06-13 11:00:00,21.62,21.64,21.62,21.63,6300.0,21.0203,21.0397,21.0203,21.03,6300.0
2008-06-13 11:05:00,21.64,21.64,21.63,21.64,5000.0,21.0397,21.0397,21.03,21.0397,5000.0
2008-06-13 11:10:00,21.64,21.72,21.64,21.72,8400.0,21.0397,21.1175,21.0397,21.1175,8400.0
2008-06-13 11:15:00,21.73,21.79,21.71,21.79,16100.0,21.1272,21.1855,21.1078,21.1855,16100.0
2008-06-13 11:20:00,21.78,21.78,21.76,21.77,2900.0,21.1758,21.1758,21.1564,21.1661,2900.0
2008-06-13 11:25:00,21.77,21.83,21.75,21.81,12600.0,21.1661,21.2244,21.1467,21.205,12600.0
2008-06-13 11:30:00,21.81,21.87,21.81,21.83,11200.0,21.205,21.2633,21.205,21.2244,11200.0
2008-06-13 11:35:00,21.84,21.84,21.79,21.79,4800.0,21.2342,21.2342,21.1855,21.1855,4800.0
2008-06-13 11:40:00,21.78,21.78,21.76,21.76,3600.0,21.1758,21.1758,21.1564,21.1564,3600.0
2008-06-13 11:45:00,21.77,21.77,21.76,21.76,1900.0,21.1661,21.1661,21.1564,21.1564,1900.0
2008-06-13 11:50:00,21.75,21.76,21.75,21.75,2900.0,21.1467,21.1564,21.1467,21.1467,2900.0
2008-06-13 11:55:00,21.74,21.76,21.74,21.75,10500.0,21.1369,21.1564,21.1369,21.1467,10500.0
2008-06-13 12:00:00,21.76,21.76,21.73,21.73,3100.0,21.1564,21.1564,21.1272,21.1272,3100.0
2008-06-13 12:05:00,21.74,21.74,21.65,21.65,12600.0,21.1369,21.1369,21.0494,21.0494,12600.0
2008-06-13 12:10:00,21.66,21.74,21.65,21.74,10700.0,21.0592,21.1369,21.0494,21.1369,10700.0
2008-06-13 12:15:00,21.74,21.74,21.69,21.7,5500.0,21.1369,21.1369,21.0883,21.098,5500.0
2008-06-13 12:20:00,21.7,21.7,21.69,21.7,2200.0,21.098,21.098,21.0883,21.098,2200.0
2008-06-13 12:25:00,21.7,21.7,21.69,21.7,8200.0,21.098,21.098,21.0883,21.098,8200.0
2008-06-13 12:30:00,21.7,21.71,21.67,21.68,9400.0,21.098,21.1078,21.0689,21.0786,9400.0
2008-06-13 12:35:00,21.68,21.69,21.68,21.68,2700.0,21.0786,21.0883,21.0786,21.0786,2700.0
2008-06-13 12:40:00,21.67,21.67,21.67,21.67,3900.0,21.0689,21.0689,21.0689,21.0689,3900.0
2008-06-13 12:45:00,21.67,21.67,21.66,21.67,2700.0,21.0689,21.0689,21.0592,21.0689,2700.0
2008-06-13 12:50:00,21.67,21.69,21.66,21.69,6300.0,21.0689,21.0883,21.0592,21.0883,6300.0
2008-06-13 12:55:00,21.68,21.7,21.68,21.7,4800.0,21.0786,21.098,21.0786,21.098,4800.0
2008-06-13 13:00:00,21.7,21.7,21.68,21.69,5600.0,21.098,21.098,21.0786,21.0883,5600.0
2008-06-13 13:05:00,21.69,21.69,21.68,21.69,6400.0,21.0883,21.0883,21.0786,21.0883,6400.0
2008-06-13 13:10:00,21.69,21.76,21.68,21.75,7400.0,21.0883,21.1564,21.0786,21.1467,7400.0
2008-06-13 13:15:00,21.75,21.76,21.75,21.76,1800.0,21.1467,21.1564,21.1467,21.1564,1800.0
2008-06-13 13:20:00,21.75,21.78,21.74,21.78,6000.0,21.1467,21.1758,21.1369,21.1758,6000.0
2008-06-13 13:25:00,21.78,21.8,21.78,21.79,5200.0,21.1758,21.1953,21.1758,21.1855,5200.0
2008-06-13 13:30:00,21.8,21.8,21.74,21.74,9300.0,21.1953,21.1953,21.1369,21.1369,9300.0
2008-06-13 13:35:00,21.74,21.76,21.71,21.71,6400.0,21.1369,21.1564,21.1078,21.1078,6400.0
2008-06-13 13:40:00,21.72,21.72,21.71,21.71,2600.0,21.1175,21.1175,21.1078,21.1078,2600.0
2008-06-13 13:45:00,21.71,21.75,21.69,21.74,7700.0,21.1078,21.1467,21.0883,21.1369,7700.0
2008-06-13 13:50:00,21.73,21.74,21.72,21.72,2800.0,21.1272,21.1369,21.1175,21.1175,2800.0
2008-06-13 13:55:00,21.72,21.74,21.72,21.73,4800.0,21.1175,21.1369,21.1175,21.1272,4800.0
2008-06-13 14:00:00,21.72,21.73,21.7,21.7,5200.0,21.1175,21.1272,21.098,21.098,5200.0
2008-06-13 14:05:00,21.71,21.71,21.69,21.71,6300.0,21.1078,21.1078,21.0883,21.1078,6300.0
2008-06-13 14:10:00,21.71,21.78,21.7,21.75,11100.0,21.1078,21.1758,21.098,21.1467,11100.0
2008-06-13 14:15:00,21.74,21.76,21.74,21.75,5200.0,21.1369,21.1564,21.1369,21.1467,5200.0
2008-06-13 14:20:00,21.75,21.76,21.72,21.73,9000.0,21.1467,21.1564,21.1175,21.1272,9000.0
2008-06-13 14:25:00,21.72,21.73,21.69,21.7,7900.0,21.1175,21.1272,21.0883,21.098,7900.0
2008-06-13 14:30:00,21.7,21.7,21.69,21.69,4800.0,21.098,21.098,21.0883,21.0883,4800.0
2008-06-13 14:35:00,21.7,21.7,21.68,21.68,8600.0,21.098,21.098,21.0786,21.0786,8600.0
2008-06-13 14:40:00,21.67,21.68,21.67,21.68,8000.0,21.0689,21.0786,21.0689,21.0786,8000.0
2008-06-13 14:45:00,21.68,21.68,21.67,21.68,10900.0,21.0786,21.0786,21.0689,21.0786,10900.0
2008-06-13 14:50:00,21.68,21.77,21.67,21.76,12800.0,21.0786,21.1661,21.0689,21.1564,12800.0
2008-06-13 14:55:00,21.76,21.77,21.76,21.77,3800.0,21.1564,21.1661,21.1564,21.1661,3800.0
2008-06-13 15:00:00,21.76,21.77,21.76,21.77,6500.0,21.1564,21.1661,21.1564,21.1661,6500.0
2008-06-13 15:05:00,21.76,21.77,21.76,21.77,2100.0,21.1564,21.1661,21.1564,21.1661,2100.0
2008-06-13 15:10:00,21.77,21.77,21.76,21.77,3200.0,21.1661,21.1661,21.1564,21.1661,3200.0
2008-06-13 15:15:00,21.77,21.77,21.76,21.76,4700.0,21.1661,21.1661,21.1564,21.1564,4700.0
2008-06-13 15:20:00,21.76,21.77,21.76,21.76,7000.0,21.1564,21.1661,21.1564,21.1564,7000.0
2008-06-13 15:25:00,21.76,21.77,21.75,21.75,9200.0,21.1564,21.1661,21.1467,21.1467,9200.0
2008-06-13 15:30:00,21.76,21.76,21.75,21.75,7800.0,21.1564,21.1564,21.1467,21.1467,7800.0
2008-06-13 15:35:00,21.75,21.77,21.75,21.77,10500.0,21.1467,21.1661,21.1467,21.1661,10500.0
2008-06-13 15:40:00,21.77,21.81,21.76,21.77,13700.0,21.1661,21.205,21.1564,21.1661,13700.0
2008-06-13 15:45:00,21.77,21.79,21.75,21.75,15000.0,21.1661,21.1855,21.1467,21.1467,15000.0
2008-06-13 15:50:00,21.76,21.8,21.75,21.78,16400.0,21.1564,21.1953,21.1467,21.1758,16400.0
2008-06-13 15:55:00,21.78,21.79,21.75,21.78,25600.0,21.1758,21.1855,21.1467,21.1758,25600.0
2008-06-16 09:30:00,21.8,21.8,21.7,21.7,500.0,21.1953,21.1953,21.098,21.098,500.0
2008-06-16 09:35:00,21.7,21.85,21.61,21.81,33900.0,21.098,21.2439,21.0105,21.205,33900.0
2008-06-16 09:40:00,21.78,21.83,21.75,21.77,11700.0,21.1758,21.2244,21.1467,21.1661,11700.0
2008-06-16 09:45:00,21.78,21.8,21.75,21.76,7100.0,21.1758,21.1953,21.1467,21.1564,7100.0
2008-06-16 09:50:00,21.76,21.83,21.76,21.83,7500.0,21.1564,21.2244,21.1564,21.2244,7500.0
2008-06-16 09:55:00,21.81,21.84,21.81,21.81,7600.0,21.205,21.2342,21.205,21.205,7600.0
2008-06-16 10:00:00,21.79,21.84,21.75,21.82,12400.0,21.1855,21.2342,21.1467,21.2147,12400.0
2008-06-16 10:05:00,21.81,21.82,21.79,21.82,4200.0,21.205,21.2147,21.1855,21.2147,4200.0
2008-06-16 10:10:00,21.8,21.82,21.8,21.82,4500.0,21.1953,21.2147,21.1953,21.2147,4500.0
2008-06-16 10:15:00,21.82,22.0,21.82,22.0,18400.0,21.2147,21.3897,21.2147,21.3897,18400.0
2008-06-16 10:20:00,21.99,22.03,21.98,21.98,17000.0,21.38,21.4189,21.3703,21.3703,17000.0
2008-06-16 10:25:00,21.98,22.0,21.97,21.99,8000.0,21.3703,21.3897,21.3606,21.38,8000.0
2008-06-16 10:30:00,21.98,22.0,21.98,21.99,2500.0,21.3703,21.3897,21.3703,21.38,2500.0
2008-06-16 10:35:00,21.99,21.99,21.95,21.97,4000.0,21.38,21.38,21.3411,21.3606,4000.0
2008-06-16 10:40:00,21.95,22.0,21.95,22.0,10400.0,21.3411,21.3897,21.3411,21.3897,10400.0
2008-06-16 10:45:00,22.0,22.01,21.98,22.0,19200.0,21.3897,21.3994,21.3703,21.3897,19200.0
2008-06-16 10:50:00,22.0,22.05,22.0,22.04,22000.0,21.3897,21.4383,21.3897,21.4286,22000.0
2008-06-16 10:55:00,22.04,22.04,22.0,22.0,11400.0,21.4286,21.4286,21.3897,21.3897,11400.0
2008-06-16 11:00:00,22.01,22.01,21.93,21.93,35800.0,21.3994,21.3994,21.3217,21.3217,35800.0
2008-06-16 11:05:00,21.93,21.93,21.9,21.91,1700.0,21.3217,21.3217,21.2925,21.3022,1700.0
2008-06-16 11:10:00,21.91,22.02,21.91,22.0,11100.0,21.3022,21.4092,21.3022,21.3897,11100.0
2008-06-16 11:15:00,22.0,22.0,21.92,21.92,4900.0,21.3897,21.3897,21.3119,21.3119,4900.0
2008-06-16 11:20:00,21.92,21.94,21.91,21.94,3500.0,21.3119,21.3314,21.3022,21.3314,3500.0
2008-06-16 11:25:00,21.94,21.97,21.91,21.96,4500.0,21.3314,21.3606,21.3022,21.3508,4500.0
2008-06-16 11:30:00,21.97,21.97,21.97,21.97,1800.0,21.3606,21.3606,21.3606,21.3606,1800.0
2008-06-16 11:35:00,21.99,22.0,21.99,22.0,4800.0,21.38,21.3897,21.38,21.3897,4800.0
2008-06-16 11:40:00,22.0,22.0,21.99,21.99,2000.0,21.3897,21.3897,21.38,21.38,2000.0
2008-06-16 11:45:00,21.99,21.99,21.99,21.99,5600.0,21.38,21.38,21.38,21.38,5600.0
2008-06-16 11:50:00,21.99,22.0,21.99,21.99,2400.0,21.38,21.3897,21.38,21.38,2400.0
2008-06-16 11:55:00,21.99,21.99,21.97,21.97,1500.0,21.38,21.38,21.3606,21.3606,1500.0
2008-06-16 12:00:00,22.0,22.0,21.98,21.99,1900.0,21.3897,21.3897,21.3703,21.38,1900.0
2008-06-16 12:05:00,21.99,21.99,21.98,21.98,3300.0,21.38,21.38,21.3703,21.3703,3300.0
2008-06-16 12:10:00,21.98,21.99,21.98,21.98,1000.0,21.3703,21.38,21.3703,21.3703,1000.0
2008-06-16 12:15:00,21.98,21.99,21.98,21.98,1700.0,21.3703,21.38,21.3703,21.3703,1700.0
2008-06-16 12:20:00,21.99,21.99,21.98,21.98,2000.0,21.38,21.38,21.3703,21.3703,2000.0
2008-06-16 12:25:00,21.99,21.99,21.98,21.98,1700.0,21.38,21.38,21.3703,21.3703,1700.0
2008-06-16 12:30:00,21.99,22.0,21.98,21.98,2900.0,21.38,21.3897,21.3703,21.3703,2900.0
2008-06-16 12:35:00,21.98,22.0,21.98,21.98,6600.0,21.3703,21.3897,21.3703,21.3703,6600.0
2008-06-16 12:40:00,21.98,21.99,21.98,21.99,1800.0,21.3703,21.38,21.3703,21.38,1800.0
2008-06-16 12:45:00,21.99,22.0,21.98,21.99,2600.0,21.38,21.3897,21.3703,21.38,2600.0
2008-06-16 12:50:00,21.98,22.0,21.98,21.99,2200.0,21.3703,21.3897,21.3703,21.38,2200.0
2008-06-16 12:55:00,22.0,22.0,21.99,21.99,2300.0,21.3897,21.3897,21.38,21.38,2300.0
2008-06-16 13:00:00,21.99,22.0,21.98,21.98,2100.0,21.38,21.3897,21.3703,21.3703,2100.0
2008-06-16 13:05:00,21.98,21.98,21.98,21.98,5800.0,21.3703,21.3703,21.3703,21.3703,5800.0
2008-06-16 13:10:00,21.98,22.0,21.98,21.99,4800.0,21.3703,21.3897,21.3703,21.38,4800.0
2008-06-16 13:15:00,21.99,22.0,21.99,22.0,2900.0,21.38,21.3897,21.38,21.3897,2900.0
2008-06-16 13:20:00,22.0,22.01,21.99,21.99,13400.0,21.3897,21.3994,21.38,21.38,13400.0
2008-06-16 13:25:00,22.0,22.0,22.0,22.0,3700.0,21.3897,21.3897,21.3897,21.3897,3700.0
2008-06-16 13:30:00,22.0,22.0,21.99,22.0,13400.0,21.3897,21.3897,21.38,21.3897,13400.0
2008-06-16 13:35:00,22.0,22.02,22.0,22.0,21100.0,21.3897,21.4092,21.3897,21.3897,21100.0
2008-06-16 13:40:00,22.0,22.0,21.99,22.0,12200.0,21.3897,21.3897,21.38,21.3897,12200.0
2008-06-16 13:45:00,22.01,22.01,21.99,22.01,6800.0,21.3994,21.3994,21.38,21.3994,6800.0
2008-06-16 13:50:00,22.01,22.01,22.0,22.0,3700.0,21.3994,21.3994,21.3897,21.3897,3700.0
2008-06-16 13:55:00,22.01,22.02,21.99,21.99,11800.0,21.3994,21.4092,21.38,21.38,11800.0
2008-06-16 14:00:00,21.99,22.0,21.99,21.99,4000.0,21.38,21.3897,21.38,21.38,4000.0
2008-06-16 14:05:00,22.0,22.0,21.99,22.0,5600.0,21.3897,21.3897,21.38,21.3897,5600.0
2008-06-16 14:10:00,22.0,22.0,21.99,22.0,3900.0,21.3897,21.3897,21.38,21.3897,3900.0
2008-06-16 14:15:00,22.0,22.0,21.99,22.0,3800.0,21.3897,21.3897,21.38,21.3897,3800.0
2008-06-16 14:20:00,22.0,22.0,21.99,22.0,9400.0,21.3897,21.3897,21.38,21.3897,9400.0
2008-06-16 14:25:00,22.0,22.0,21.99,22.0,5700.0,21.3897,21.3897,21.38,21.3897,5700.0
2008-06-16 14:30:00,22.0,22.0,21.99,22.0,5100.0,21.3897,21.3897,21.38,21.3897,5100.0
2008-06-16 14:35:00,21.99,22.0,21.99,22.0,3700.0,21.38,21.3897,21.38,21.3897,3700.0
2008-06-16 14:40:00,22.0,22.0,21.99,21.99,4600.0,21.3897,21.3897,21.38,21.38,4600.0
2008-06-16 14:45:00,21.99,22.0,21.99,22.0,16200.0,21.38,21.3897,21.38,21.3897,16200.0
2008-06-16 14:50:00,22.0,22.02,21.99,22.02,9200.0,21.3897,21.4092,21.38,21.4092,9200.0
2008-06-16 14:55:00,22.02,22.03,22.02,22.03,5500.0,21.4092,21.4189,21.4092,21.4189,5500.0
2008-06-16 15:00:00,22.03,22.03,22.01,22.03,6800.0,21.4189,21.4189,21.3994,21.4189,6800.0
2008-06-16 15:05:00,22.03,22.03,22.0,22.0,18200.0,21.4189,21.4189,21.3897,21.3897,18200.0
2008-06-16 15:10:00,22.01,22.01,22.0,22.0,7400.0,21.3994,21.3994,21.3897,21.3897,7400.0
2008-06-16 15:15:00,22.01,22.04,22.0,22.03,23300.0,21.3994,21.4286,21.3897,21.4189,23300.0
2008-06-16 15:20:00,22.02,22.04,22.02,22.02,13500.0,21.4092,21.4286,21.4092,21.4092,13500.0
2008-06-16 15:25:00,22.02,22.03,22.01,22.01,8200.0,21.4092,21.4189,21.3994,21.3994,8200.0
2008-06-16 15:30:00,22.02,22.02,22.0,22.0,10000.0,21.4092,21.4092,21.3897,21.3897,10000.0
2008-06-16 15:35:00,22.0,22.01,21.99,22.0,15600.0,21.3897,21.3994,21.38,21.3897,15600.0
2008-06-16 15:40:00,21.99,22.0,21.99,22.0,9800.0,21.38,21.3897,21.38,21.3897,9800.0
2008-06-16 15:45:00,21.99,22.0,21.99,21.99,12500.0,21.38,21.3897,21.38,21.38,12500.0
2008-06-16 15:50:00,22.0,22.0,21.99,22.0,9700.0,21.3897,21.3897,21.38,21.3897,9700.0
2008-06-16 15:55:00,21.99,22.03,21.99,22.0,24100.0,21.38,21.4189,21.38,21.3897,24100.0
2008-06-17 09:30:00,22.16,22.2,22.1,22.12,10100.0,21.5453,21.5842,21.4869,21.5064,10100.0
2008-06-17 09:35:00,22.12,22.14,22.0,22.04,5200.0,21.5064,21.5258,21.3897,21.4286,5200.0
2008-06-17 09:40:00,22.05,22.05,22.02,22.02,5800.0,21.4383,21.4383,21.4092,21.4092,5800.0
2008-06-17 09:45:00,22.03,22.05,22.03,22.04,19400.0,21.4189,21.4383,21.4189,21.4286,19400.0
2008-06-17 09:50:00,22.03,22.04,22.03,22.04,3200.0,21.4189,21.4286,21.4189,21.4286,3200.0
2008-06-17 09:55:00,22.03,22.03,22.02,22.02,45500.0,21.4189,21.4189,21.4092,21.4092,45500.0
2008-06-17 10:00:00,22.02,22.04,21.98,22.04,42400.0,21.4092,21.4286,21.3703,21.4286,42400.0
2008-06-17 10:05:00,22.03,22.03,21.92,21.97,14400.0,21.4189,21.4189,21.3119,21.3606,14400.0
2008-06-17 10:10:00,21.99,22.0,21.99,22.0,3500.0,21.38,21.3897,21.38,21.3897,3500.0
2008-06-17 10:15:00,21.99,22.0,21.92,21.97,13700.0,21.38,21.3897,21.3119,21.3606,13700.0
2008-06-17 10:20:00,21.96,21.96,21.85,21.85,13400.0,21.3508,21.3508,21.2439,21.2439,13400.0
2008-06-17 10:25:00,21.86,21.97,21.86,21.88,25800.0,21.2536,21.3606,21.2536,21.2731,25800.0
2008-06-17 10:30:00,21.88,21.88,21.8,21.86,24300.0,21.2731,21.2731,21.1953,21.2536,24300.0
2008-06-17 10:35:00,21.88,21.88,21.79,21.8,6600.0,21.2731,21.2731,21.1855,21.1953,6600.0
2008-06-17 10:40:00,21.8,21.85,21.8,21.85,5700.0,21.1953,21.2439,21.1953,21.2439,5700.0
2008-06-17 10:45:00,21.85,21.85,21.81,21.82,6100.0,21.2439,21.2439,21.205,21.2147,6100.0
2008-06-17 10:50:00,21.83,21.86,21.78,21.81,78000.0,21.2244,21.2536,21.1758,21.205,78000.0
2008-06-17 10:55:00,21.81,21.84,21.8,21.84,3900.0,21.205,21.2342,21.1953,21.2342,3900.0
2008-06-17 11:00:00,21.83,21.84,21.81,21.82,8100.0,21.2244,21.2342,21.205,21.2147,8100.0
2008-06-17 11:05:00,21.82,21.82,21.81,21.82,4300.0,21.2147,21.2147,21.205,21.2147,4300.0
2008-06-17 11:10:00,21.82,21.88,21.8,21.82,74100.0,21.2147,21.2731,21.1953,21.2147,74100.0
2008-06-17 11:15:00,21.81,21.82,21.8,21.8,60600.0,21.205,21.2147,21.1953,21.1953,60600.0
2008-06-17 11:20:00,21.81,21.82,21.8,21.8,3800.0,21.205,21.2147,21.1953,21.1953,3800.0
2008-06-17 11:25:00,21.8,21.83,21.8,21.83,5200.0,21.1953,21.2244,21.1953,21.2244,5200.0
2008-06-17 11:30:00,21.83,21.85,21.81,21.81,8300.0,21.2244,21.2439,21.205,21.205,8300.0
2008-06-17 11:35:00,21.81,21.84,21.81,21.83,7100.0,21.205,21.2342,21.205,21.2244,7100.0
2008-06-17 11:40:00,21.82,21.85,21.82,21.85,16000.0,21.2147,21.2439,21.2147,21.2439,16000.0
2008-06-17 11:45:00,21.84,21.85,21.84,21.85,3700.0,21.2342,21.2439,21.2342,21.2439,3700.0
2008-06-17 11:50:00,21.85,21.85,21.8,21.82,36300.0,21.2439,21.2439,21.1953,21.2147,36300.0
2008-06-17 11:55:00,21.82,21.82,21.81,21.82,1800.0,21.2147,21.2147,21.205,21.2147,1800.0
2008-06-17 12:00:00,21.82,21.84,21.82,21.84,2500.0,21.2147,21.2342,21.2147,21.2342,2500.0
2008-06-17 12:05:00,21.84,21.84,21.82,21.82,4800.0,21.2342,21.2342,21.2147,21.2147,4800.0
2008-06-17 12:10:00,21.82,21.84,21.82,21.84,3900.0,21.2147,21.2342,21.2147,21.2342,3900.0
2008-06-17 12:15:00,21.84,21.85,21.83,21.83,9500.0,21.2342,21.2439,21.2244,21.2244,9500.0
2008-06-17 12:20:00,21.83,21.84,21.81,21.81,7800.0,21.2244,21.2342,21.205,21.205,7800.0
2008-06-17 12:25:00,21.81,21.83,21.8,21.82,18100.0,21.205,21.2244,21.1953,21.2147,18100.0
2008-06-17 12:30:00,21.82,21.83,21.79,21.8,8000.0,21.2147,21.2244,21.1855,21.1953,8000.0
2008-06-17 12:35:00,21.8,21.8,21.78,21.79,6800.0,21.1953,21.1953,21.1758,21.1855,6800.0
2008-06-17 12:40:00,21.79,21.8,21.78,21.79,3800.0,21.1855,21.1953,21.1758,21.1855,3800.0
2008-06-17 12:45:00,21.8,21.83,21.8,21.81,3700.0,21.1953,21.2244,21.1953,21.205,3700.0
2008-06-17 12:50:00,21.81,21.82,21.79,21.8,3900.0,21.205,21.2147,21.1855,21.1953,3900.0
2008-06-17 12:55:00,21.81,21.84,21.81,21.81,8400.0,21.205,21.2342,21.205,21.205,8400.0
2008-06-17 13:00:00,21.81,21.82,21.81,21.81,2100.0,21.205,21.2147,21.205,21.205,2100.0
2008-06-17 13:05:00,21.82,21.82,21.79,21.79,7600.0,21.2147,21.2147,21.1855,21.1855,7600.0
2008-06-17 13:10:00,21.8,21.82,21.79,21.81,2900.0,21.1953,21.2147,21.1855,21.205,2900.0
2008-06-17 13:15:00,21.82,21.82,21.8,21.81,7000.0,21.2147,21.2147,21.1953,21.205,7000.0
2008-06-17 13:20:00,21.82,21.82,21.81,21.82,2400.0,21.2147,21.2147,21.205,21.2147,2400.0
2008-06-17 13:25:00,21.82,21.85,21.81,21.82,7900.0,21.2147,21.2439,21.205,21.2147,7900.0
2008-06-17 13:30:00,21.83,21.85,21.82,21.83,14500.0,21.2244,21.2439,21.2147,21.2244,14500.0
2008-06-17 13:35:00,21.84,21.85,21.84,21.85,3700.0,21.2342,21.2439,21.2342,21.2439,3700.0
2008-06-17 13:40:00,21.85,21.86,21.84,21.86,3600.0,21.2439,21.2536,21.2342,21.2536,3600.0
2008-06-17 13:45:00,21.85,21.86,21.83,21.83,5600.0,21.2439,21.2536,21.2244,21.2244,5600.0
2008-06-17 13:50:00,21.84,21.84,21.83,21.84,4200.0,21.2342,21.2342,21.2244,21.2342,4200.0
2008-06-17 13:55:00,21.84,21.84,21.84,21.84,2400.0,21.2342,21.2342,21.2342,21.2342,2400.0
2008-06-17 14:00:00,21.84,21.86,21.84,21.85,5900.0,21.2342,21.2536,21.2342,21.2439,5900.0
2008-06-17 14:05:00,21.85,21.85,21.81,21.81,8000.0,21.2439,21.2439,21.205,21.205,8000.0
2008-06-17 14:10:00,21.82,21.82,21.81,21.81,4300.0,21.2147,21.2147,21.205,21.205,4300.0
2008-06-17 14:15:00,21.81,21.84,21.81,21.84,9000.0,21.205,21.2342,21.205,21.2342,9000.0
2008-06-17 14:20:00,21.84,21.84,21.78,21.82,8200.0,21.2342,21.2342,21.1758,21.2147,8200.0
2008-06-17 14:25:00,21.81,21.81,21.78,21.78,4500.0,21.205,21.205,21.1758,21.1758,4500.0
2008-06-17 14:30:00,21.79,21.82,21.78,21.82,5900.0,21.1855,21.2147,21.1758,21.2147,5900.0
2008-06-17 14:35:00,21.81,21.82,21.8,21.81,7600.0,21.205,21.2147,21.1953,21.205,7600.0
2008-06-17 14:40:00,21.82,21.85,21.81,21.84,4900.0,21.2147,21.2439,21.205,21.2342,4900.0
2008-06-17 14:45:00,21.85,21.85,21.82,21.82,15600.0,21.2439,21.2439,21.2147,21.2147,15600.0
2008-06-17 14:50:00,21.83,21.83,21.82,21.83,8700.0,21.2244,21.2244,21.2147,21.2244,8700.0
2008-06-17 14:55:00,21.83,21.86,21.82,21.82,12400.0,21.2244,21.2536,21.2147,21.2147,12400.0
2008-06-17 15:00:00,21.83,21.85,21.81,21.82,7000.0,21.2244,21.2439,21.205,21.2147,7000.0
2008-06-17 15:05:00,21.82,21.82,21.81,21.81,3500.0,21.2147,21.2147,21.205,21.205,3500.0
2008-06-17 15:10:00,21.82,21.83,21.8,21.82,9000.0,21.2147,21.2244,21.1953,21.2147,9000.0
2008-06-17 15:15:00,21.82,21.84,21.79,21.79,16400.0,21.2147,21.2342,21.1855,21.1855,16400.0
2008-06-17 15:20:00,21.8,21.81,21.75,21.79,14600.0,21.1953,21.205,21.1467,21.1855,14600.0
2008-06-17 15:25:00,21.8,21.82,21.8,21.81,6900.0,21.1953,21.2147,21.1953,21.205,6900.0
2008-06-17 15:30:00,21.8,21.85,21.8,21.84,14700.0,21.1953,21.2439,21.1953,21.2342,14700.0
2008-06-17 15:35:00,21.84,21.86,21.81,21.81,41800.0,21.2342,21.2536,21.205,21.205,41800.0
2008-06-17 15:40:00,21.81,21.82,21.79,21.8,19300.0,21.205,21.2147,21.1855,21.1953,19300.0
2008-06-17 15:45:00,21.78,21.81,21.78,21.8,16600.0,21.1758,21.205,21.1758,21.1953,16600.0
2008-06-17 15:50:00,21.8,21.81,21.77,21.79,23400.0,21.1953,21.205,21.1661,21.1855,23400.0
2008-06-17 15:55:00,21.79,21.82,21.77,21.81,27900.0,21.1855,21.2147,21.1661,21.205,27900.0
2008-06-18 09:30:00,21.77,21.94,21.7,21.73,10300.0,21.1661,21.3314,21.098,21.1272,10300.0
2008-06-18 09:35:00,21.74,21.83,21.74,21.82,2900.0,21.1369,21.2244,21.1369,21.2147,2900.0
2008-06-18 09:40:00,21.82,21.83,21.78,21.81,5900.0,21.2147,21.2244,21.1758,21.205,5900.0
2008-06-18 09:45:00,21.8,21.81,21.75,21.8,4600.0,21.1953,21.205,21.1467,21.1953,4600.0
2008-06-18 09:50:00,21.78,21.78,21.76,21.77,5200.0,21.1758,21.1758,21.1564,21.1661,5200.0
2008-06-18 09:55:00,21.79,21.79,21.75,21.77,7400.0,21.1855,21.1855,21.1467,21.1661,7400.0
2008-06-18 10:00:00,21.75,21.76,21.66,21.68,46700.0,21.1467,21.1564,21.0592,21.0786,46700.0
2008-06-18 10:05:00,21.67,21.68,21.61,21.63,9600.0,21.0689,21.0786,21.0105,21.03,9600.0
2008-06-18 10:10:00,21.62,21.63,21.6,21.61,4400.0,21.0203,21.03,21.0008,21.0105,4400.0
2008-06-18 10:15:00,21.61,21.71,21.6,21.67,18200.0,21.0105,21.1078,21.0008,21.0689,18200.0
2008-06-18 10:20:00,21.68,21.74,21.67,21.74,8600.0,21.0786,21.1369,21.0689,21.1369,8600.0
2008-06-18 10:25:00,21.78,21.81,21.76,21.77,5200.0,21.1758,21.205,21.1564,21.1661,5200.0
2008-06-18 10:30:00,21.77,21.79,21.75,21.77,23600.0,21.1661,21.1855,21.1467,21.1661,23600.0
2008-06-18 10:35:00,21.77,21.78,21.62,21.69,24300.0,21.1661,21.1758,21.0203,21.0883,24300.0
2008-06-18 10:40:00,21.71,21.73,21.63,21.63,9400.0,21.1078,21.1272,21.03,21.03,9400.0
2008-06-18 10:45:00,21.63,21.65,21.61,21.61,5500.0,21.03,21.0494,21.0105,21.0105,5500.0
2008-06-18 10:50:00,21.63,21.63,21.6,21.6,7500.0,21.03,21.03,21.0008,21.0008,7500.0
2008-06-18 10:55:00,21.6,21.61,21.6,21.6,11300.0,21.0008,21.0105,21.0008,21.0008,11300.0
2008-06-18 11:00:00,21.61,21.64,21.6,21.62,5500.0,21.0105,21.0397,21.0008,21.0203,5500.0
2008-06-18 11:05:00,21.62,21.65,21.62,21.65,2200.0,21.0203,21.0494,21.0203,21.0494,2200.0
2008-06-18 11:10:00,21.64,21.68,21.64,21.68,1600.0,21.0397,21.0786,21.0397,21.0786,1600.0
2008-06-18 11:15:00,21.67,21.7,21.67,21.69,2800.0,21.0689,21.098,21.0689,21.0883,2800.0
2008-06-18 11:20:00,21.69,21.69,21.68,21.68,1700.0,21.0883,21.0883,21.0786,21.0786,1700.0
2008-06-18 11:25:00,21.69,21.71,21.69,21.69,3100.0,21.0883,21.1078,21.0883,21.0883,3100.0
2008-06-18 11:30:00,21.71,21.73,21.68,21.69,5900.0,21.1078,21.1272,21.0786,21.0883,5900.0
2008-06-18 11:35:00,21.7,21.71,21.68,21.7,5000.0,21.098,21.1078,21.0786,21.098,5000.0
2008-06-18 11:40:00,21.71,21.71,21.66,21.7,5100.0,21.1078,21.1078,21.0592,21.098,5100.0
2008-06-18 11:45:00,21.7,21.72,21.65,21.67,15200.0,21.098,21.1175,21.0494,21.0689,15200.0
2008-06-18 11:50:00,21.67,21.74,21.67,21.71,30800.0,21.0689,21.1369,21.0689,21.1078,30800.0
2008-06-18 11:55:00,21.73,21.73,21.7,21.7,11200.0,21.1272,21.1272,21.098,21.098,11200.0
2008-06-18 12:00:00,21.71,21.73,21.7,21.72,7500.0,21.1078,21.1272,21.098,21.1175,7500.0
2008-06-18 12:05:00,21.73,21.73,21.7,21.71,5100.0,21.1272,21.1272,21.098,21.1078,5100.0
2008-06-18 12:10:00,21.72,21.72,21.7,21.71,1400.0,21.1175,21.1175,21.098,21.1078,1400.0
2008-06-18 12:15:00,21.71,21.71,21.7,21.7,16400.0,21.1078,21.1078,21.098,21.098,16400.0
2008-06-18 12:20:00,21.7,21.71,21.7,21.7,7100.0,21.098,21.1078,21.098,21.098,7100.0
2008-06-18 12:25:00,21.71,21.71,21.65,21.68,9800.0,21.1078,21.1078,21.0494,21.0786,9800.0
2008-06-18 12:30:00,21.69,21.7,21.67,21.7,3700.0,21.0883,21.098,21.0689,21.098,3700.0
2008-06-18 12:35:00,21.69,21.69,21.65,21.65,2100.0,21.0883,21.0883,21.0494,21.0494,2100.0
2008-06-18 12:40:00,21.66,21.67,21.63,21.65,13200.0,21.0592,21.0689,21.03,21.0494,13200.0
2008-06-18 12:45:00,21.64,21.67,21.63,21.66,5600.0,21.0397,21.0689,21.03,21.0592,5600.0
2008-06-18 12:50:00,21.67,21.68,21.66,21.68,1100.0,21.0689,21.0786,21.0592,21.0786,1100.0
2008-06-18 12:55:00,21.66,21.67,21.65,21.65,5800.0,21.0592,21.0689,21.0494,21.0494,5800.0
2008-06-18 13:00:00,21.66,21.71,21.65,21.7,13100.0,21.0592,21.1078,21.0494,21.098,13100.0
2008-06-18 13:05:00,21.71,21.71,21.68,21.69,6300.0,21.1078,21.1078,21.0786,21.0883,6300.0
2008-06-18 13:10:00,21.69,21.69,21.68,21.68,6100.0,21.0883,21.0883,21.0786,21.0786,6100.0
2008-06-18 13:15:00,21.68,21.68,21.65,21.67,12900.0,21.0786,21.0786,21.0494,21.0689,12900.0
2008-06-18 13:20:00,21.66,21.68,21.66,21.66,3300.0,21.0592,21.0786,21.0592,21.0592,3300.0
2008-06-18 13:25:00,21.65,21.66,21.61,21.61,5900.0,21.0494,21.0592,21.0105,21.0105,5900.0
2008-06-18 13:30:00,21.61,21.62,21.6,21.62,6300.0,21.0105,21.0203,21.0008,21.0203,6300.0
2008-06-18 13:35:00,21.61,21.61,21.6,21.6,3300.0,21.0105,21.0105,21.0008,21.0008,3300.0
2008-06-18 13:40:00,21.61,21.63,21.6,21.62,5400.0,21.0105,21.03,21.0008,21.0203,5400.0
2008-06-18 13:45:00,21.61,21.61,21.6,21.61,4500.0,21.0105,21.0105,21.0008,21.0105,4500.0
2008-06-18 13:50:00,21.61,21.67,21.6,21.63,13900.0,21.0105,21.0689,21.0008,21.03,13900.0
2008-06-18 13:55:00,21.62,21.64,21.62,21.62,2200.0,21.0203,21.0397,21.0203,21.0203,2200.0
2008-06-18 14:00:00,21.62,21.68,21.62,21.66,6500.0,21.0203,21.0786,21.0203,21.0592,6500.0
2008-06-18 14:05:00,21.66,21.68,21.65,21.66,5300.0,21.0592,21.0786,21.0494,21.0592,5300.0
2008-06-18 14:10:00,21.66,21.66,21.64,21.65,16700.0,21.0592,21.0592,21.0397,21.0494,16700.0
2008-06-18 14:15:00,21.66,21.71,21.66,21.7,7400.0,21.0592,21.1078,21.0592,21.098,7400.0
2008-06-18 14:20:00,21.69,21.7,21.61,21.62,10000.0,21.0883,21.098,21.0105,21.0203,10000.0
2008-06-18 14:25:00,21.61,21.63,21.6,21.62,4500.0,21.0105,21.03,21.0008,21.0203,4500.0
2008-06-18 14:30:00,21.64,21.65,21.6,21.6,5300.0,21.0397,21.0494,21.0008,21.0008,5300.0
2008-06-18 14:35:00,21.62,21.78,21.62,21.74,37200.0,21.0203,21.1758,21.0203,21.1369,37200.0
2008-06-18 14:40:00,21.75,21.75,21.7,21.73,7600.0,21.1467,21.1467,21.098,21.1272,7600.0
2008-06-18 14:45:00,21.71,21.72,21.6,21.61,24100.0,21.1078,21.1175,21.0008,21.0105,24100.0
2008-06-18 14:50:00,21.61,21.63,21.6,21.61,4700.0,21.0105,21.03,21.0008,21.0105,4700.0
2008-06-18 14:55:00,21.63,21.7,21.63,21.68,9900.0,21.03,21.098,21.03,21.0786,9900.0
2008-06-18 15:00:00,21.69,21.7,21.66,21.67,7300.0,21.0883,21.098,21.0592,21.0689,7300.0
2008-06-18 15:05:00,21.67,21.72,21.67,21.7,12800.0,21.0689,21.1175,21.0689,21.098,12800.0
2008-06-18 15:10:00,21.7,21.72,21.64,21.64,22900.0,21.098,21.1175,21.0397,21.0397,22900.0
2008-06-18 15:15:00,21.65,21.72,21.64,21.71,13100.0,21.0494,21.1175,21.0397,21.1078,13100.0
2008-06-18 15:20:00,21.72,21.72,21.67,21.7,21600.0,21.1175,21.1175,21.0689,21.098,21600.0
2008-06-18 15:25:00,21.7,21.72,21.67,21.72,7200.0,21.098,21.1175,21.0689,21.1175,7200.0
2008-06-18 15:30:00,21.7,21.72,21.69,21.69,7800.0,21.098,21.1175,21.0883,21.0883,7800.0
2008-06-18 15:35:00,21.7,21.77,21.7,21.76,5600.0,21.098,21.1661,21.098,21.1564,5600.0
2008-06-18 15:40:00,21.75,21.76,21.68,21.72,10000.0,21.1467,21.1564,21.0786,21.1175,10000.0
2008-06-18 15:45:00,21.72,21.72,21.67,21.69,11600.0,21.1175,21.1175,21.0689,21.0883,11600.0
2008-06-18 15:50:00,21.67,21.72,21.67,21.69,12300.0,21.0689,21.1175,21.0689,21.0883,12300.0
2008-06-18 15:55:00,21.69,21.7,21.67,21.69,10400.0,21.0883,21.098,21.0689,21.0883,10400.0
2008-06-19 09:30:00,21.73,21.75,21.65,21.7,8200.0,21.1272,21.1467,21.0494,21.098,8200.0
2008-06-19 09:35:00,21.67,21.8,21.67,21.77,16200.0,21.0689,21.1953,21.0689,21.1661,16200.0
2008-06-19 09:40:00,21.79,21.86,21.77,21.79,8500.0,21.1855,21.2536,21.1661,21.1855,8500.0
2008-06-19 09:45:00,21.77,21.78,21.74,21.77,4000.0,21.1661,21.1758,21.1369,21.1661,4000.0
2008-06-19 09:50:00,21.77,21.78,21.67,21.67,14900.0,21.1661,21.1758,21.0689,21.0689,14900.0
2008-06-19 09:55:00,21.65,21.69,21.65,21.66,9000.0,21.0494,21.0883,21.0494,21.0592,9000.0
2008-06-19 10:00:00,21.66,21.66,21.6,21.61,22100.0,21.0592,21.0592,21.0008,21.0105,22100.0
2008-06-19 10:05:00,21.6,21.63,21.6,21.63,4500.0,21.0008,21.03,21.0008,21.03,4500.0
2008-06-19 10:10:00,21.62,21.7,21.61,21.66,12100.0,21.0203,21.098,21.0105,21.0592,12100.0
2008-06-19 10:15:00,21.68,21.68,21.64,21.66,4000.0,21.0786,21.0786,21.0397,21.0592,4000.0
2008-06-19 10:20:00,21.68,21.71,21.68,21.7,5900.0,21.0786,21.1078,21.0786,21.098,5900.0
2008-06-19 10:25:00,21.71,21.8,21.69,21.78,9400.0,21.1078,21.1953,21.0883,21.1758,9400.0
2008-06-19 10:30:00,21.79,21.81,21.73,21.81,7100.0,21.1855,21.205,21.1272,21.205,7100.0
2008-06-19 10:35:00,21.8,21.82,21.8,21.81,2100.0,21.1953,21.2147,21.1953,21.205,2100.0
2008-06-19 10:40:00,21.8,21.8,21.71,21.72,4700.0,21.1953,21.1953,21.1078,21.1175,4700.0
2008-06-19 10:45:00,21.72,21.73,21.7,21.7,8000.0,21.1175,21.1272,21.098,21.098,8000.0
2008-06-19 10:50:00,21.7,21.72,21.67,21.7,15900.0,21.098,21.1175,21.0689,21.098,15900.0
2008-06-19 10:55:00,21.7,21.73,21.7,21.73,8500.0,21.098,21.1272,21.098,21.1272,8500.0
2008-06-19 11:00:00,21.73,21.73,21.7,21.7,31500.0,21.1272,21.1272,21.098,21.098,31500.0
2008-06-19 11:05:00,21.7,21.7,21.69,21.7,23600.0,21.098,21.098,21.0883,21.098,23600.0
2008-06-19 11:10:00,21.69,21.7,21.64,21.66,55000.0,21.0883,21.098,21.0397,21.0592,55000.0
2008-06-19 11:15:00,21.66,21.7,21.6,21.6,30600.0,21.0592,21.098,21.0008,21.0008,30600.0
2008-06-19 11:20:00,21.6,21.66,21.6,21.63,43200.0,21.0008,21.0592,21.0008,21.03,43200.0
2008-06-19 11:25:00,21.62,21.63,21.6,21.61,25800.0,21.0203,21.03,21.0008,21.0105,25800.0
2008-06-19 11:30:00,21.6,21.62,21.6,21.6,17900.0,21.0008,21.0203,21.0008,21.0008,17900.0
2008-06-19 11:35:00,21.6,21.66,21.6,21.62,28300.0,21.0008,21.0592,21.0008,21.0203,28300.0
2008-06-19 11:40:00,21.63,21.64,21.6,21.6,13100.0,21.03,21.0397,21.0008,21.0008,13100.0
2008-06-19 11:45:00,21.6,21.62,21.6,21.62,28000.0,21.0008,21.0203,21.0008,21.0203,28000.0
2008-06-19 11:50:00,21.62,21.62,21.6,21.61,77300.0,21.0203,21.0203,21.0008,21.0105,77300.0
2008-06-19 11:55:00,21.6,21.61,21.6,21.6,33300.0,21.0008,21.0105,21.0008,21.0008,33300.0
2008-06-19 12:00:00,21.6,21.64,21.6,21.62,10500.0,21.0008,21.0397,21.0008,21.0203,10500.0
2008-06-19 12:05:00,21.62,21.63,21.62,21.63,4200.0,21.0203,21.03,21.0203,21.03,4200.0
2008-06-19 12:10:00,21.65,21.66,21.63,21.65,6200.0,21.0494,21.0592,21.03,21.0494,6200.0
2008-06-19 12:15:00,21.65,21.66,21.63,21.66,9900.0,21.0494,21.0592,21.03,21.0592,9900.0
2008-06-19 12:20:00,21.65,21.67,21.63,21.65,15600.0,21.0494,21.0689,21.03,21.0494,15600.0
2008-06-19 12:25:00,21.66,21.69,21.65,21.66,13600.0,21.0592,21.0883,21.0494,21.0592,13600.0
2008-06-19 12:30:00,21.66,21.69,21.65,21.69,13600.0,21.0592,21.0883,21.0494,21.0883,13600.0
2008-06-19 12:35:00,21.69,21.7,21.68,21.69,6000.0,21.0883,21.098,21.0786,21.0883,6000.0
2008-06-19 12:40:00,21.7,21.7,21.65,21.66,18600.0,21.098,21.098,21.0494,21.0592,18600.0
2008-06-19 12:45:00,21.66,21.67,21.55,21.57,28900.0,21.0592,21.0689,20.9522,20.9716,28900.0
2008-06-19 12:50:00,21.57,21.62,21.55,21.59,18200.0,20.9716,21.0203,20.9522,20.9911,18200.0
2008-06-19 12:55:00,21.59,21.6,21.59,21.59,12800.0,20.9911,21.0008,20.9911,20.9911,12800.0
2008-06-19 13:00:00,21.59,21.62,21.59,21.62,20500.0,20.9911,21.0203,20.9911,21.0203,20500.0
2008-06-19 13:05:00,21.62,21.63,21.52,21.54,27500.0,21.0203,21.03,20.923,20.9425,27500.0
2008-06-19 13:10:00,21.53,21.63,21.52,21.53,48500.0,20.9328,21.03,20.923,20.9328,48500.0
2008-06-19 13:15:00,21.53,21.56,21.52,21.55,18400.0,20.9328,20.9619,20.923,20.9522,18400.0
2008-06-19 13:20:00,21.55,21.55,21.5,21.5,18400.0,20.9522,20.9522,20.9036,20.9036,18400.0
2008-06-19 13:25:00,21.5,21.52,21.5,21.51,10000.0,20.9036,20.923,20.9036,20.9133,10000.0
2008-06-19 13:30:00,21.54,21.66,21.53,21.66,21200.0,20.9425,21.0592,20.9328,21.0592,21200.0
2008-06-19 13:35:00,21.65,21.66,21.57,21.57,19300.0,21.0494,21.0592,20.9716,20.9716,19300.0
2008-06-19 13:40:00,21.57,21.58,21.5,21.52,17600.0,20.9716,20.9814,20.9036,20.923,17600.0
2008-06-19 13:45:00,21.51,21.6,21.5,21.52,29200.0,20.9133,21.0008,20.9036,20.923,29200.0
2008-06-19 13:50:00,21.53,21.59,21.53,21.58,15000.0,20.9328,20.9911,20.9328,20.9814,15000.0
2008-06-19 13:55:00,21.58,21.59,21.5,21.52,23600.0,20.9814,20.9911,20.9036,20.923,23600.0
2008-06-19 14:00:00,21.52,21.56,21.51,21.56,21300.0,20.923,20.9619,20.9133,20.9619,21300.0
2008-06-19 14:05:00,21.55,21.57,21.52,21.52,19900.0,20.9522,20.9716,20.923,20.923,19900.0
2008-06-19 14:10:00,21.52,21.58,21.51,21.54,23400.0,20.923,20.9814,20.9133,20.9425,23400.0
2008-06-19 14:15:00,21.54,21.61,21.54,21.58,19300.0,20.9425,21.0105,20.9425,20.9814,19300.0
2008-06-19 14:20:00,21.6,21.7,21.52,21.69,33200.0,21.0008,21.098,20.923,21.0883,33200.0
2008-06-19 14:25:00,21.7,21.7,21.64,21.7,13600.0,21.098,21.098,21.0397,21.098,13600.0
2008-06-19 14:30:00,21.7,21.71,21.64,21.7,35200.0,21.098,21.1078,21.0397,21.098,35200.0
2008-06-19 14:35:00,21.69,21.71,21.63,21.66,36700.0,21.0883,21.1078,21.03,21.0592,36700.0
2008-06-19 14:40:00,21.66,21.7,21.66,21.7,17400.0,21.0592,21.098,21.0592,21.098,17400.0
2008-06-19 14:45:00,21.69,21.72,21.68,21.68,18000.0,21.0883,21.1175,21.0786,21.0786,18000.0
2008-06-19 14:50:00,21.69,21.74,21.68,21.74,13400.0,21.0883,21.1369,21.0786,21.1369,13400.0
2008-06-19 14:55:00,21.72,21.77,21.68,21.77,15100.0,21.1175,21.1661,21.0786,21.1661,15100.0
2008-06-19 15:00:00,21.8,21.85,21.76,21.81,20200.0,21.1953,21.2439,21.1564,21.205,20200.0
2008-06-19 15:05:00,21.81,21.94,21.8,21.84,29300.0,21.205,21.3314,21.1953,21.2342,29300.0
2008-06-19 15:10:00,21.85,21.9,21.83,21.87,20500.0,21.2439,21.2925,21.2244,21.2633,20500.0
2008-06-19 15:15:00,21.86,21.91,21.86,21.91,18400.0,21.2536,21.3022,21.2536,21.3022,18400.0
2008-06-19 15:20:00,21.92,21.93,21.77,21.78,43800.0,21.3119,21.3217,21.1661,21.1758,43800.0
2008-06-19 15:25:00,21.78,21.82,21.78,21.8,31200.0,21.1758,21.2147,21.1758,21.1953,31200.0
2008-06-19 15:30:00,21.8,21.83,21.77,21.81,127100.0,21.1953,21.2244,21.1661,21.205,127100.0
2008-06-19 15:35:00,21.81,21.83,21.8,21.8,58800.0,21.205,21.2244,21.1953,21.1953,58800.0
2008-06-19 15:40:00,21.79,21.8,21.75,21.78,21400.0,21.1855,21.1953,21.1467,21.1758,21400.0
2008-06-19 15:45:00,21.78,21.78,21.68,21.72,34400.0,21.1758,21.1758,21.0786,21.1175,34400.0
2008-06-19 15:50:00,21.73,21.8,21.72,21.76,32000.0,21.1272,21.1953,21.1175,21.1564,32000.0
2008-06-19 15:55:00,21.74,21.81,21.52,21.79,85300.0,21.1369,21.205,20.923,21.1855,85300.0
2008-06-20 09:30:00,21.82,21.82,21.29,21.75,131400.0,21.2147,21.2147,20.6994,21.1467,131400.0
2008-06-20 09:35:00,21.75,21.75,21.51,21.53,34400.0,21.1467,21.1467,20.9133,20.9328,34400.0
2008-06-20 09:40:00,21.52,21.55,21.52,21.53,8200.0,20.923,20.9522,20.923,20.9328,8200.0
2008-06-20 09:45:00,21.57,21.76,21.52,21.74,30900.0,20.9716,21.1564,20.923,21.1369,30900.0
2008-06-20 09:50:00,21.76,21.78,21.7,21.7,6400.0,21.1564,21.1758,21.098,21.098,6400.0
2008-06-20 09:55:00,21.71,21.73,21.65,21.66,14000.0,21.1078,21.1272,21.0494,21.0592,14000.0
2008-06-20 10:00:00,21.66,21.67,21.52,21.52,12100.0,21.0592,21.0689,20.923,20.923,12100.0
2008-06-20 10:05:00,21.54,21.54,21.5,21.51,57300.0,20.9425,20.9425,20.9036,20.9133,57300.0
2008-06-20 10:10:00,21.51,21.64,21.51,21.55,49100.0,20.9133,21.0397,20.9133,20.9522,49100.0
2008-06-20 10:15:00,21.55,21.59,21.55,21.56,19000.0,20.9522,20.9911,20.9522,20.9619,19000.0
2008-06-20 10:20:00,21.56,21.57,21.55,21.55,13300.0,20.9619,20.9716,20.9522,20.9522,13300.0
2008-06-20 10:25:00,21.55,21.56,21.52,21.54,15100.0,20.9522,20.9619,20.923,20.9425,15100.0
2008-06-20 10:30:00,21.53,21.55,21.51,21.52,9900.0,20.9328,20.9522,20.9133,20.923,9900.0
2008-06-20 10:35:00,21.51,21.7,21.47,21.68,45900.0,20.9133,21.098,20.8744,21.0786,45900.0
2008-06-20 10:40:00,21.68,21.68,21.5,21.51,19300.0,21.0786,21.0786,20.9036,20.9133,19300.0
2008-06-20 10:45:00,21.52,21.52,21.5,21.5,12900.0,20.923,20.923,20.9036,20.9036,12900.0
2008-06-20 10:50:00,21.5,21.53,21.5,21.53,8600.0,20.9036,20.9328,20.9036,20.9328,8600.0
2008-06-20 10:55:00,21.54,21.54,21.52,21.53,3000.0,20.9425,20.9425,20.923,20.9328,3000.0
2008-06-20 11:00:00,21.53,21.53,21.52,21.53,3200.0,20.9328,20.9328,20.923,20.9328,3200.0
2008-06-20 11:05:00,21.52,21.63,21.52,21.59,13800.0,20.923,21.03,20.923,20.9911,13800.0
2008-06-20 11:10:00,21.58,21.58,21.55,21.55,2800.0,20.9814,20.9814,20.9522,20.9522,2800.0
2008-06-20 11:15:00,21.56,21.59,21.56,21.59,4500.0,20.9619,20.9911,20.9619,20.9911,4500.0
2008-06-20 11:20:00,21.6,21.68,21.59,21.67,9400.0,21.0008,21.0786,20.9911,21.0689,9400.0
2008-06-20 11:25:00,21.67,21.67,21.65,21.67,4900.0,21.0689,21.0689,21.0494,21.0689,4900.0
2008-06-20 11:30:00,21.68,21.69,21.66,21.68,2800.0,21.0786,21.0883,21.0592,21.0786,2800.0
2008-06-20 11:35:00,21.68,21.69,21.6,21.66,65300.0,21.0786,21.0883,21.0008,21.0592,65300.0
2008-06-20 11:40:00,21.66,21.68,21.64,21.64,9200.0,21.0592,21.0786,21.0397,21.0397,9200.0
2008-06-20 11:45:00,21.64,21.64,21.58,21.58,3300.0,21.0397,21.0397,20.9814,20.9814,3300.0
2008-06-20 11:50:00,21.56,21.65,21.54,21.65,2500.0,20.9619,21.0494,20.9425,21.0494,2500.0
2008-06-20 11:55:00,21.64,21.64,21.6,21.61,1500.0,21.0397,21.0397,21.0008,21.0105,1500.0
2008-06-20 12:00:00,21.6,21.64,21.6,21.6,3300.0,21.0008,21.0397,21.0008,21.0008,3300.0
2008-06-20 12:05:00,21.61,21.61,21.56,21.57,3300.0,21.0105,21.0105,20.9619,20.9716,3300.0
2008-06-20 12:10:00,21.58,21.58,21.55,21.56,4000.0,20.9814,20.9814,20.9522,20.9619,4000.0
2008-06-20 12:15:00,21.6,21.6,21.57,21.57,2900.0,21.0008,21.0008,20.9716,20.9716,2900.0
2008-06-20 12:20:00,21.59,21.6,21.57,21.6,2800.0,20.9911,21.0008,20.9716,21.0008,2800.0
2008-06-20 12:25:00,21.61,21.61,21.59,21.61,1100.0,21.0105,21.0105,20.9911,21.0105,1100.0
2008-06-20 12:30:00,21.61,21.61,21.59,21.61,2100.0,21.0105,21.0105,20.9911,21.0105,2100.0
2008-06-20 12:35:00,21.61,21.65,21.6,21.63,8800.0,21.0105,21.0494,21.0008,21.03,8800.0
2008-06-20 12:40:00,21.64,21.65,21.63,21.65,5400.0,21.0397,21.0494,21.03,21.0494,5400.0
2008-06-20 12:45:00,21.65,21.65,21.63,21.64,3000.0,21.0494,21.0494,21.03,21.0397,3000.0
2008-06-20 12:50:00,21.65,21.65,21.62,21.62,4300.0,21.0494,21.0494,21.0203,21.0203,4300.0
2008-06-20 12:55:00,21.62,21.63,21.59,21.59,4900.0,21.0203,21.03,20.9911,20.9911,4900.0
2008-06-20 13:00:00,21.6,21.62,21.6,21.62,6900.0,21.0008,21.0203,21.0008,21.0203,6900.0
2008-06-20 13:05:00,21.61,21.61,21.52,21.53,58300.0,21.0105,21.0105,20.923,20.9328,58300.0
2008-06-20 13:10:00,21.53,21.54,21.51,21.51,5400.0,20.9328,20.9425,20.9133,20.9133,5400.0
2008-06-20 13:15:00,21.51,21.52,21.51,21.51,3800.0,20.9133,20.923,20.9133,20.9133,3800.0
2008-06-20 13:20:00,21.51,21.54,21.5,21.53,10500.0,20.9133,20.9425,20.9036,20.9328,10500.0
2008-06-20 13:25:00,21.53,21.53,21.49,21.51,13400.0,20.9328,20.9328,20.8939,20.9133,13400.0
2008-06-20 13:30:00,21.51,21.54,21.5,21.52,14500.0,20.9133,20.9425,20.9036,20.923,14500.0
2008-06-20 13:35:00,21.51,21.53,21.51,21.52,5600.0,20.9133,20.9328,20.9133,20.923,5600.0
2008-06-20 13:40:00,21.52,21.52,21.51,21.52,3500.0,20.923,20.923,20.9133,20.923,3500.0
2008-06-20 13:45:00,21.52,21.52,21.51,21.51,1600.0,20.923,20.923,20.9133,20.9133,1600.0
2008-06-20 13:50:00,21.51,21.52,21.51,21.52,8200.0,20.9133,20.923,20.9133,20.923,8200.0
2008-06-20 13:55:00,21.52,21.52,21.51,21.52,4800.0,20.923,20.923,20.9133,20.923,4800.0
2008-06-20 14:00:00,21.51,21.52,21.51,21.51,1600.0,20.9133,20.923,20.9133,20.9133,1600.0
2008-06-20 14:05:00,21.52,21.55,21.52,21.53,18800.0,20.923,20.9522,20.923,20.9328,18800.0
2008-06-20 14:10:00,21.53,21.55,21.51,21.54,9400.0,20.9328,20.9522,20.9133,20.9425,9400.0
2008-06-20 14:15:00,21.52,21.53,21.51,21.52,5600.0,20.923,20.9328,20.9133,20.923,5600.0
2008-06-20 14:20:00,21.51,21.51,21.5,21.51,7300.0,20.9133,20.9133,20.9036,20.9133,7300.0
2008-06-20 14:25:00,21.51,21.51,21.5,21.51,5300.0,20.9133,20.9133,20.9036,20.9133,5300.0
2008-06-20 14:30:00,21.51,21.51,21.5,21.5,2300.0,20.9133,20.9133,20.9036,20.9036,2300.0
2008-06-20 14:35:00,21.5,21.51,21.5,21.5,5000.0,20.9036,20.9133,20.9036,20.9036,5000.0
2008-06-20 14:40:00,21.51,21.52,21.5,21.52,10800.0,20.9133,20.923,20.9036,20.923,10800.0
2008-06-20 14:45:00,21.52,21.53,21.51,21.52,12900.0,20.923,20.9328,20.9133,20.923,12900.0
2008-06-20 14:50:00,21.52,21.54,21.52,21.54,12100.0,20.923,20.9425,20.923,20.9425,12100.0
2008-06-20 14:55:00,21.52,21.53,21.51,21.52,12200.0,20.923,20.9328,20.9133,20.923,12200.0
2008-06-20 15:00:00,21.52,21.56,21.52,21.54,21700.0,20.923,20.9619,20.923,20.9425,21700.0
2008-06-20 15:05:00,21.54,21.61,21.54,21.61,176600.0,20.9425,21.0105,20.9425,21.0105,176600.0
2008-06-20 15:10:00,21.61,21.61,21.57,21.59,15800.0,21.0105,21.0105,20.9716,20.9911,15800.0
2008-06-20 15:15:00,21.59,21.59,21.55,21.56,6000.0,20.9911,20.9911,20.9522,20.9619,6000.0
2008-06-20 15:20:00,21.56,21.58,21.55,21.56,11400.0,20.9619,20.9814,20.9522,20.9619,11400.0
2008-06-20 15:25:00,21.57,21.58,21.54,21.57,19400.0,20.9716,20.9814,20.9425,20.9716,19400.0
2008-06-20 15:30:00,21.55,21.58,21.55,21.56,6300.0,20.9522,20.9814,20.9522,20.9619,6300.0
2008-06-20 15:35:00,21.56,21.56,21.54,21.56,21000.0,20.9619,20.9619,20.9425,20.9619,21000.0
2008-06-20 15:40:00,21.56,21.6,21.52,21.52,14500.0,20.9619,21.0008,20.923,20.923,14500.0
2008-06-20 15:45:00,21.52,21.59,21.51,21.59,23600.0,20.923,20.9911,20.9133,20.9911,23600.0
2008-06-20 15:50:00,21.57,21.6,21.55,21.59,27100.0,20.9716,21.0008,20.9522,20.9911,27100.0
2008-06-20 15:55:00,21.58,21.6,21.53,21.57,43600.0,20.9814,21.0008,20.9328,20.9716,43600.0
2008-06-23 09:35:00,21.73,21.87,21.62,21.8,22900.0,21.1272,21.2633,21.0203,21.1953,22900.0
2008-06-23 09:40:00,21.81,21.82,21.73,21.73,6800.0,21.205,21.2147,21.1272,21.1272,6800.0
2008-06-23 09:45:00,21.73,21.75,21.68,21.72,13500.0,21.1272,21.1467,21.0786,21.1175,13500.0
2008-06-23 09:50:00,21.72,21.75,21.65,21.74,15900.0,21.1175,21.1467,21.0494,21.1369,15900.0
2008-06-23 09:55:00,21.74,21.75,21.7,21.72,11000.0,21.1369,21.1467,21.098,21.1175,11000.0
2008-06-23 10:00:00,21.73,21.73,21.68,21.7,8700.0,21.1272,21.1272,21.0786,21.098,8700.0
2008-06-23 10:05:00,21.68,21.71,21.67,21.69,19000.0,21.0786,21.1078,21.0689,21.0883,19000.0
2008-06-23 10:10:00,21.69,21.7,21.65,21.66,18100.0,21.0883,21.098,21.0494,21.0592,18100.0
2008-06-23 10:15:00,21.65,21.67,21.64,21.65,24800.0,21.0494,21.0689,21.0397,21.0494,24800.0
2008-06-23 10:20:00,21.65,21.73,21.64,21.7,21200.0,21.0494,21.1272,21.0397,21.098,21200.0
2008-06-23 10:25:00,21.7,21.7,21.67,21.69,4200.0,21.098,21.098,21.0689,21.0883,4200.0
2008-06-23 10:30:00,21.69,21.7,21.68,21.7,11600.0,21.0883,21.098,21.0786,21.098,11600.0
2008-06-23 10:35:00,21.69,21.7,21.69,21.69,6500.0,21.0883,21.098,21.0883,21.0883,6500.0
2008-06-23 10:40:00,21.69,21.7,21.65,21.65,5900.0,21.0883,21.098,21.0494,21.0494,5900.0
2008-06-23 10:45:00,21.67,21.68,21.64,21.65,5700.0,21.0689,21.0786,21.0397,21.0494,5700.0
2008-06-23 10:50:00,21.66,21.67,21.6,21.67,7600.0,21.0592,21.0689,21.0008,21.0689,7600.0
2008-06-23 10:55:00,21.66,21.67,21.64,21.64,1900.0,21.0592,21.0689,21.0397,21.0397,1900.0
2008-06-23 11:00:00,21.66,21.66,21.55,21.55,2600.0,21.0592,21.0592,20.9522,20.9522,2600.0
2008-06-23 11:05:00,21.56,21.57,21.55,21.55,4600.0,20.9619,20.9716,20.9522,20.9522,4600.0
2008-06-23 11:10:00,21.55,21.58,21.52,21.58,17200.0,20.9522,20.9814,20.923,20.9814,17200.0
2008-06-23 11:15:00,21.58,21.58,21.5,21.5,4200.0,20.9814,20.9814,20.9036,20.9036,4200.0
2008-06-23 11:20:00,21.5,21.56,21.47,21.51,44700.0,20.9036,20.9619,20.8744,20.9133,44700.0
2008-06-23 11:25:00,21.52,21.52,21.44,21.47,3800.0,20.923,20.923,20.8453,20.8744,3800.0
2008-06-23 11:30:00,21.47,21.49,21.43,21.48,3100.0,20.8744,20.8939,20.8355,20.8841,3100.0
2008-06-23 11:35:00,21.47,21.47,21.43,21.45,14100.0,20.8744,20.8744,20.8355,20.855,14100.0
2008-06-23 11:40:00,21.45,21.45,21.35,21.35,8500.0,20.855,20.855,20.7578,20.7578,8500.0
2008-06-23 11:45:00,21.36,21.45,21.35,21.45,5200.0,20.7675,20.855,20.7578,20.855,5200.0
2008-06-23 11:50:00,21.49,21.49,21.37,21.37,3400.0,20.8939,20.8939,20.7772,20.7772,3400.0
2008-06-23 11:55:00,21.33,21.43,21.33,21.38,5100.0,20.7383,20.8355,20.7383,20.7869,5100.0
2008-06-23 12:00:00,21.4,21.42,21.4,21.4,1200.0,20.8064,20.8258,20.8064,20.8064,1200.0
2008-06-23 12:05:00,21.4,21.41,21.37,21.41,5000.0,20.8064,20.8161,20.7772,20.8161,5000.0
2008-06-23 12:10:00,21.41,21.42,21.31,21.31,3600.0,20.8161,20.8258,20.7189,20.7189,3600.0
2008-06-23 12:15:00,21.31,21.44,21.31,21.43,9400.0,20.7189,20.8453,20.7189,20.8355,9400.0
2008-06-23 12:20:00,21.44,21.44,21.41,21.41,2600.0,20.8453,20.8453,20.8161,20.8161,2600.0
2008-06-23 12:25:00,21.42,21.42,21.37,21.37,5300.0,20.8258,20.8258,20.7772,20.7772,5300.0
2008-06-23 12:30:00,21.38,21.42,21.38,21.39,5400.0,20.7869,20.8258,20.7869,20.7966,5400.0
2008-06-23 12:35:00,21.39,21.49,21.37,21.48,7600.0,20.7966,20.8939,20.7772,20.8841,7600.0
2008-06-23 12:40:00,21.48,21.48,21.43,21.46,7200.0,20.8841,20.8841,20.8355,20.8647,7200.0
2008-06-23 12:45:00,21.46,21.47,21.44,21.44,4700.0,20.8647,20.8744,20.8453,20.8453,4700.0
2008-06-23 12:50:00,21.46,21.46,21.42,21.45,6800.0,20.8647,20.8647,20.8258,20.855,6800.0
2008-06-23 12:55:00,21.45,21.46,21.43,21.43,2600.0,20.855,20.8647,20.8355,20.8355,2600.0
2008-06-23 13:00:00,21.45,21.5,21.45,21.48,2900.0,20.855,20.9036,20.855,20.8841,2900.0
2008-06-23 13:05:00,21.48,21.48,21.42,21.47,4700.0,20.8841,20.8841,20.8258,20.8744,4700.0
2008-06-23 13:10:00,21.46,21.49,21.44,21.48,4300.0,20.8647,20.8939,20.8453,20.8841,4300.0
2008-06-23 13:15:00,21.48,21.48,21.44,21.46,4500.0,20.8841,20.8841,20.8453,20.8647,4500.0
2008-06-23 13:20:00,21.47,21.49,21.46,21.49,3800.0,20.8744,20.8939,20.8647,20.8939,3800.0
2008-06-23 13:25:00,21.48,21.49,21.46,21.46,3600.0,20.8841,20.8939,20.8647,20.8647,3600.0
2008-06-23 13:30:00,21.45,21.48,21.44,21.46,16100.0,20.855,20.8841,20.8453,20.8647,16100.0
2008-06-23 13:35:00,21.46,21.48,21.44,21.44,10800.0,20.8647,20.8841,20.8453,20.8453,10800.0
2008-06-23 13:40:00,21.45,21.45,21.44,21.44,2300.0,20.855,20.855,20.8453,20.8453,2300.0
2008-06-23 13:45:00,21.45,21.47,21.44,21.47,7000.0,20.855,20.8744,20.8453,20.8744,7000.0
2008-06-23 13:50:00,21.45,21.45,21.41,21.42,3000.0,20.855,20.855,20.8161,20.8258,3000.0
2008-06-23 13:55:00,21.41,21.43,21.35,21.38,8100.0,20.8161,20.8355,20.7578,20.7869,8100.0
2008-06-23 14:00:00,21.39,21.41,21.38,21.4,9500.0,20.7966,20.8161,20.7869,20.8064,9500.0
2008-06-23 14:05:00,21.4,21.41,21.38,21.38,8200.0,20.8064,20.8161,20.7869,20.7869,8200.0
2008-06-23 14:10:00,21.38,21.38,21.36,21.36,5900.0,20.7869,20.7869,20.7675,20.7675,5900.0
2008-06-23 14:15:00,21.36,21.39,21.36,21.39,8100.0,20.7675,20.7966,20.7675,20.7966,8100.0
2008-06-23 14:20:00,21.4,21.4,21.36,21.36,6600.0,20.8064,20.8064,20.7675,20.7675,6600.0
2008-06-23 14:25:00,21.36,21.37,21.36,21.37,5000.0,20.7675,20.7772,20.7675,20.7772,5000.0
2008-06-23 14:30:00,21.36,21.39,21.36,21.37,18700.0,20.7675,20.7966,20.7675,20.7772,18700.0
2008-06-23 14:35:00,21.37,21.39,21.36,21.38,13300.0,20.7772,20.7966,20.7675,20.7869,13300.0
2008-06-23 14:40:00,21.37,21.37,21.36,21.36,2200.0,20.7772,20.7772,20.7675,20.7675,2200.0
2008-06-23 14:45:00,21.36,21.36,21.25,21.27,55900.0,20.7675,20.7675,20.6605,20.68,55900.0
2008-06-23 14:50:00,21.27,21.28,21.25,21.26,7400.0,20.68,20.6897,20.6605,20.6702,7400.0
2008-06-23 14:55:00,21.27,21.3,21.26,21.26,12800.0,20.68,20.7091,20.6702,20.6702,12800.0
2008-06-23 15:00:00,21.28,21.29,21.27,21.28,8100.0,20.6897,20.6994,20.68,20.6897,8100.0
2008-06-23 15:05:00,21.28,21.28,21.25,21.27,12500.0,20.6897,20.6897,20.6605,20.68,12500.0
2008-06-23 15:10:00,21.27,21.3,21.18,21.2,74300.0,20.68,20.7091,20.5925,20.6119,74300.0
2008-06-23 15:15:00,21.21,21.22,21.18,21.19,18300.0,20.6216,20.6314,20.5925,20.6022,18300.0
2008-06-23 15:20:00,21.19,21.21,21.18,21.2,51600.0,20.6022,20.6216,20.5925,20.6119,51600.0
2008-06-23 15:25:00,21.2,21.27,21.2,21.25,29500.0,20.6119,20.68,20.6119,20.6605,29500.0
2008-06-23 15:30:00,21.26,21.26,21.21,21.21,24300.0,20.6702,20.6702,20.6216,20.6216,24300.0
2008-06-23 15:35:00,21.21,21.24,21.21,21.24,27000.0,20.6216,20.6508,20.6216,20.6508,27000.0
2008-06-23 15:40:00,21.24,21.27,21.24,21.26,44000.0,20.6508,20.68,20.6508,20.6702,44000.0
2008-06-23 15:45:00,21.27,21.28,21.23,21.24,54400.0,20.68,20.6897,20.6411,20.6508,54400.0
2008-06-23 15:50:00,21.24,21.29,21.23,21.27,66600.0,20.6508,20.6994,20.6411,20.68,66600.0
2008-06-23 15:55:00,21.27,21.28,21.25,21.28,64900.0,20.68,20.6897,20.6605,20.6897,64900.0
2008-06-24 09:30:00,21.27,21.31,21.23,21.27,10800.0,20.68,20.7189,20.6411,20.68,10800.0
2008-06-24 09:35:00,21.31,21.37,21.25,21.26,5300.0,20.7189,20.7772,20.6605,20.6702,5300.0
2008-06-24 09:40:00,21.26,21.26,21.11,21.14,27100.0,20.6702,20.6702,20.5244,20.5536,27100.0
2008-06-24 09:45:00,21.14,21.15,21.12,21.12,18600.0,20.5536,20.5633,20.5341,20.5341,18600.0
2008-06-24 09:50:00,21.13,21.14,21.09,21.1,20700.0,20.5439,20.5536,20.505,20.5147,20700.0
2008-06-24 09:55:00,21.1,21.36,21.09,21.28,52100.0,20.5147,20.7675,20.505,20.6897,52100.0
2008-06-24 10:00:00,21.28,21.28,21.24,21.26,14000.0,20.6897,20.6897,20.6508,20.6702,14000.0
2008-06-24 10:05:00,21.27,21.5,21.27,21.43,69300.0,20.68,20.9036,20.68,20.8355,69300.0
2008-06-24 10:10:00,21.44,21.44,21.27,21.29,13000.0,20.8453,20.8453,20.68,20.6994,13000.0
2008-06-24 10:15:00,21.27,21.29,21.25,21.29,17200.0,20.68,20.6994,20.6605,20.6994,17200.0
2008-06-24 10:20:00,21.3,21.3,21.23,21.27,18800.0,20.7091,20.7091,20.6411,20.68,18800.0
2008-06-24 10:25:00,21.27,21.27,21.21,21.25,16500.0,20.68,20.68,20.6216,20.6605,16500.0
2008-06-24 10:30:00,21.26,21.28,21.23,21.28,32100.0,20.6702,20.6897,20.6411,20.6897,32100.0
2008-06-24 10:35:00,21.28,21.29,21.24,21.26,32100.0,20.6897,20.6994,20.6508,20.6702,32100.0
2008-06-24 10:40:00,21.26,21.26,21.25,21.26,6700.0,20.6702,20.6702,20.6605,20.6702,6700.0
2008-06-24 10:45:00,21.25,21.26,21.23,21.23,20500.0,20.6605,20.6702,20.6411,20.6411,20500.0
2008-06-24 10:50:00,21.24,21.28,21.24,21.25,24500.0,20.6508,20.6897,20.6508,20.6605,24500.0
2008-06-24 10:55:00,21.25,21.28,21.25,21.28,8700.0,20.6605,20.6897,20.6605,20.6897,8700.0
2008-06-24 11:00:00,21.27,21.27,21.23,21.26,43700.0,20.68,20.68,20.6411,20.6702,43700.0
2008-06-24 11:05:00,21.27,21.27,21.25,21.27,9900.0,20.68,20.68,20.6605,20.68,9900.0
2008-06-24 11:10:00,21.28,21.28,21.27,21.27,1200.0,20.6897,20.6897,20.68,20.68,1200.0
2008-06-24 11:15:00,21.28,21.3,21.27,21.3,51100.0,20.6897,20.7091,20.68,20.7091,51100.0
2008-06-24 11:20:00,21.3,21.34,21.3,21.34,19900.0,20.7091,20.748,20.7091,20.748,19900.0
2008-06-24 11:25:00,21.33,21.34,21.25,21.32,66600.0,20.7383,20.748,20.6605,20.7286,66600.0
2008-06-24 11:30:00,21.33,21.33,21.29,21.3,4400.0,20.7383,20.7383,20.6994,20.7091,4400.0
2008-06-24 11:35:00,21.31,21.31,21.26,21.26,3900.0,20.7189,20.7189,20.6702,20.6702,3900.0
2008-06-24 11:40:00,21.28,21.29,21.27,21.28,2100.0,20.6897,20.6994,20.68,20.6897,2100.0
2008-06-24 11:45:00,21.27,21.33,21.27,21.33,7100.0,20.68,20.7383,20.68,20.7383,7100.0
2008-06-24 11:50:00,21.33,21.41,21.32,21.4,30100.0,20.7383,20.8161,20.7286,20.8064,30100.0
2008-06-24 11:55:00,21.41,21.43,21.4,21.43,11900.0,20.8161,20.8355,20.8064,20.8355,11900.0
2008-06-24 12:00:00,21.43,21.44,21.41,21.44,26300.0,20.8355,20.8453,20.8161,20.8453,26300.0
2008-06-24 12:05:00,21.44,21.49,21.43,21.43,86900.0,20.8453,20.8939,20.8355,20.8355,86900.0
2008-06-24 12:10:00,21.43,21.44,21.42,21.43,6700.0,20.8355,20.8453,20.8258,20.8355,6700.0
2008-06-24 12:15:00,21.43,21.47,21.42,21.47,71400.0,20.8355,20.8744,20.8258,20.8744,71400.0
2008-06-24 12:20:00,21.47,21.47,21.45,21.45,17300.0,20.8744,20.8744,20.855,20.855,17300.0
2008-06-24 12:25:00,21.46,21.46,21.44,21.44,21900.0,20.8647,20.8647,20.8453,20.8453,21900.0
2008-06-24 12:30:00,21.44,21.46,21.44,21.46,2500.0,20.8453,20.8647,20.8453,20.8647,2500.0
2008-06-24 12:35:00,21.46,21.48,21.46,21.48,8600.0,20.8647,20.8841,20.8647,20.8841,8600.0
2008-06-24 12:40:00,21.48,21.5,21.47,21.5,32200.0,20.8841,20.9036,20.8744,20.9036,32200.0
2008-06-24 12:45:00,21.5,21.5,21.49,21.5,11200.0,20.9036,20.9036,20.8939,20.9036,11200.0
2008-06-24 12:50:00,21.49,21.5,21.49,21.5,6600.0,20.8939,20.9036,20.8939,20.9036,6600.0
2008-06-24 12:55:00,21.49,21.5,21.48,21.49,6100.0,20.8939,20.9036,20.8841,20.8939,6100.0
2008-06-24 13:00:00,21.48,21.5,21.48,21.49,2600.0,20.8841,20.9036,20.8841,20.8939,2600.0
2008-06-24 13:05:00,21.48,21.5,21.48,21.49,5200.0,20.8841,20.9036,20.8841,20.8939,5200.0
2008-06-24 13:10:00,21.49,21.49,21.47,21.48,8200.0,20.8939,20.8939,20.8744,20.8841,8200.0
2008-06-24 13:15:00,21.48,21.48,21.44,21.47,8300.0,20.8841,20.8841,20.8453,20.8744,8300.0
2008-06-24 13:20:00,21.46,21.46,21.43,21.44,5900.0,20.8647,20.8647,20.8355,20.8453,5900.0
2008-06-24 13:25:00,21.44,21.44,21.39,21.39,12400.0,20.8453,20.8453,20.7966,20.7966,12400.0
2008-06-24 13:30:00,21.38,21.42,21.37,21.4,9300.0,20.7869,20.8258,20.7772,20.8064,9300.0
2008-06-24 13:35:00,21.4,21.4,21.38,21.38,6100.0,20.8064,20.8064,20.7869,20.7869,6100.0
2008-06-24 13:40:00,21.38,21.4,21.37,21.4,7900.0,20.7869,20.8064,20.7772,20.8064,7900.0
2008-06-24 13:45:00,21.38,21.4,21.37,21.39,8700.0,20.7869,20.8064,20.7772,20.7966,8700.0
2008-06-24 13:50:00,21.4,21.4,21.39,21.4,37200.0,20.8064,20.8064,20.7966,20.8064,37200.0
2008-06-24 13:55:00,21.4,21.47,21.39,21.39,25300.0,20.8064,20.8744,20.7966,20.7966,25300.0
2008-06-24 14:00:00,21.39,21.45,21.39,21.44,11400.0,20.7966,20.855,20.7966,20.8453,11400.0
2008-06-24 14:05:00,21.44,21.44,21.43,21.44,9500.0,20.8453,20.8453,20.8355,20.8453,9500.0
2008-06-24 14:10:00,21.44,21.44,21.41,21.41,22000.0,20.8453,20.8453,20.8161,20.8161,22000.0
2008-06-24 14:15:00,21.41,21.43,21.41,21.43,7200.0,20.8161,20.8355,20.8161,20.8355,7200.0
2008-06-24 14:20:00,21.43,21.43,21.42,21.42,4100.0,20.8355,20.8355,20.8258,20.8258,4100.0
2008-06-24 14:25:00,21.42,21.47,21.42,21.44,26400.0,20.8258,20.8744,20.8258,20.8453,26400.0
2008-06-24 14:30:00,21.43,21.43,21.36,21.4,43900.0,20.8355,20.8355,20.7675,20.8064,43900.0
2008-06-24 14:35:00,21.4,21.4,21.38,21.38,5500.0,20.8064,20.8064,20.7869,20.7869,5500.0
2008-06-24 14:40:00,21.38,21.43,21.37,21.39,26700.0,20.7869,20.8355,20.7772,20.7966,26700.0
2008-06-24 14:45:00,21.38,21.39,21.36,21.37,8400.0,20.7869,20.7966,20.7675,20.7772,8400.0
2008-06-24 14:50:00,21.37,21.44,21.33,21.43,75300.0,20.7772,20.8453,20.7383,20.8355,75300.0
2008-06-24 14:55:00,21.44,21.46,21.39,21.46,47000.0,20.8453,20.8647,20.7966,20.8647,47000.0
2008-06-24 15:00:00,21.45,21.45,21.41,21.42,18200.0,20.855,20.855,20.8161,20.8258,18200.0
2008-06-24 15:05:00,21.42,21.43,21.31,21.31,20100.0,20.8258,20.8355,20.7189,20.7189,20100.0
2008-06-24 15:10:00,21.31,21.41,21.31,21.34,64100.0,20.7189,20.8161,20.7189,20.748,64100.0
2008-06-24 15:15:00,21.35,21.35,21.32,21.32,15400.0,20.7578,20.7578,20.7286,20.7286,15400.0
2008-06-24 15:20:00,21.32,21.36,21.32,21.35,50800.0,20.7286,20.7675,20.7286,20.7578,50800.0
2008-06-24 15:25:00,21.34,21.35,21.33,21.35,12100.0,20.748,20.7578,20.7383,20.7578,12100.0
2008-06-24 15:30:00,21.34,21.35,21.34,21.35,31200.0,20.748,20.7578,20.748,20.7578,31200.0
2008-06-24 15:35:00,21.34,21.35,21.33,21.34,25700.0,20.748,20.7578,20.7383,20.748,25700.0
2008-06-24 15:40:00,21.33,21.36,21.33,21.34,34100.0,20.7383,20.7675,20.7383,20.748,34100.0
2008-06-24 15:45:00,21.34,21.36,21.34,21.36,21500.0,20.748,20.7675,20.748,20.7675,21500.0
2008-06-24 15:50:00,21.36,21.44,21.34,21.4,116400.0,20.7675,20.8453,20.748,20.8064,116400.0
2008-06-24 15:55:00,21.4,21.42,21.34,21.37,113900.0,20.8064,20.8258,20.748,20.7772,113900.0
2008-06-25 09:30:00,21.45,21.47,21.35,21.41,10900.0,20.855,20.8744,20.7578,20.8161,10900.0
2008-06-25 09:35:00,21.37,21.46,21.29,21.4,10400.0,20.7772,20.8647,20.6994,20.8064,10400.0
2008-06-25 09:40:00,21.37,21.4,21.27,21.31,9600.0,20.7772,20.8064,20.68,20.7189,9600.0
2008-06-25 09:45:00,21.37,21.4,21.25,21.32,3900.0,20.7772,20.8064,20.6605,20.7286,3900.0
2008-06-25 09:50:00,21.29,21.37,21.27,21.37,8400.0,20.6994,20.7772,20.68,20.7772,8400.0
2008-06-25 09:55:00,21.35,21.39,21.29,21.39,10500.0,20.7578,20.7966,20.6994,20.7966,10500.0
2008-06-25 10:00:00,21.37,21.38,21.32,21.34,13800.0,20.7772,20.7869,20.7286,20.748,13800.0
2008-06-25 10:05:00,21.32,21.37,21.32,21.35,3500.0,20.7286,20.7772,20.7286,20.7578,3500.0
2008-06-25 10:10:00,21.35,21.38,21.31,21.31,7100.0,20.7578,20.7869,20.7189,20.7189,7100.0
2008-06-25 10:15:00,21.32,21.33,21.31,21.32,1700.0,20.7286,20.7383,20.7189,20.7286,1700.0
2008-06-25 10:20:00,21.32,21.34,21.31,21.32,3000.0,20.7286,20.748,20.7189,20.7286,3000.0
2008-06-25 10:25:00,21.33,21.35,21.3,21.3,6400.0,20.7383,20.7578,20.7091,20.7091,6400.0
2008-06-25 10:30:00,21.33,21.38,21.31,21.35,8900.0,20.7383,20.7869,20.7189,20.7578,8900.0
2008-06-25 10:35:00,21.37,21.39,21.35,21.37,18500.0,20.7772,20.7966,20.7578,20.7772,18500.0
2008-06-25 10:40:00,21.36,21.37,21.32,21.36,11300.0,20.7675,20.7772,20.7286,20.7675,11300.0
2008-06-25 10:45:00,21.35,21.37,21.34,21.37,7300.0,20.7578,20.7772,20.748,20.7772,7300.0
2008-06-25 10:50:00,21.37,21.39,21.35,21.39,20300.0,20.7772,20.7966,20.7578,20.7966,20300.0
2008-06-25 10:55:00,21.39,21.39,21.32,21.32,10500.0,20.7966,20.7966,20.7286,20.7286,10500.0
2008-06-25 11:00:00,21.33,21.36,21.3,21.35,73500.0,20.7383,20.7675,20.7091,20.7578,73500.0
2008-06-25 11:05:00,21.35,21.35,21.33,21.34,3500.0,20.7578,20.7578,20.7383,20.748,3500.0
2008-06-25 11:10:00,21.34,21.35,21.28,21.3,11200.0,20.748,20.7578,20.6897,20.7091,11200.0
2008-06-25 11:15:00,21.3,21.32,21.3,21.31,20100.0,20.7091,20.7286,20.7091,20.7189,20100.0
2008-06-25 11:20:00,21.3,21.3,21.27,21.3,19500.0,20.7091,20.7091,20.68,20.7091,19500.0
2008-06-25 11:25:00,21.29,21.33,21.29,21.31,7700.0,20.6994,20.7383,20.6994,20.7189,7700.0
2008-06-25 11:30:00,21.31,21.32,21.28,21.31,21500.0,20.7189,20.7286,20.6897,20.7189,21500.0
2008-06-25 11:35:00,21.31,21.31,21.25,21.27,41300.0,20.7189,20.7189,20.6605,20.68,41300.0
2008-06-25 11:40:00,21.27,21.28,21.25,21.26,26300.0,20.68,20.6897,20.6605,20.6702,26300.0
2008-06-25 11:45:00,21.26,21.31,21.26,21.3,11200.0,20.6702,20.7189,20.6702,20.7091,11200.0
2008-06-25 11:50:00,21.3,21.3,21.25,21.25,26500.0,20.7091,20.7091,20.6605,20.6605,26500.0
2008-06-25 11:55:00,21.25,21.26,21.25,21.26,3800.0,20.6605,20.6702,20.6605,20.6702,3800.0
2008-06-25 12:00:00,21.25,21.28,21.25,21.27,9100.0,20.6605,20.6897,20.6605,20.68,9100.0
2008-06-25 12:05:00,21.27,21.27,21.26,21.26,5500.0,20.68,20.68,20.6702,20.6702,5500.0
2008-06-25 12:10:00,21.26,21.26,21.26,21.26,4700.0,20.6702,20.6702,20.6702,20.6702,4700.0
2008-06-25 12:15:00,21.26,21.27,21.26,21.26,13900.0,20.6702,20.68,20.6702,20.6702,13900.0
2008-06-25 12:20:00,21.26,21.27,21.26,21.26,4900.0,20.6702,20.68,20.6702,20.6702,4900.0
2008-06-25 12:25:00,21.26,21.29,21.26,21.28,9700.0,20.6702,20.6994,20.6702,20.6897,9700.0
2008-06-25 12:30:00,21.28,21.28,21.26,21.26,15100.0,20.6897,20.6897,20.6702,20.6702,15100.0
2008-06-25 12:35:00,21.26,21.29,21.26,21.28,5800.0,20.6702,20.6994,20.6702,20.6897,5800.0
2008-06-25 12:40:00,21.27,21.28,21.27,21.27,10000.0,20.68,20.6897,20.68,20.68,10000.0
2008-06-25 12:45:00,21.27,21.28,21.27,21.27,7500.0,20.68,20.6897,20.68,20.68,7500.0
2008-06-25 12:50:00,21.27,21.28,21.25,21.25,12300.0,20.68,20.6897,20.6605,20.6605,12300.0
2008-06-25 12:55:00,21.25,21.26,21.25,21.25,5700.0,20.6605,20.6702,20.6605,20.6605,5700.0
2008-06-25 13:00:00,21.25,21.26,21.25,21.25,3800.0,20.6605,20.6702,20.6605,20.6605,3800.0
2008-06-25 13:05:00,21.25,21.26,21.25,21.25,6800.0,20.6605,20.6702,20.6605,20.6605,6800.0
2008-06-25 13:10:00,21.25,21.26,21.25,21.26,3800.0,20.6605,20.6702,20.6605,20.6702,3800.0
2008-06-25 13:15:00,21.25,21.3,21.25,21.3,8300.0,20.6605,20.7091,20.6605,20.7091,8300.0
2008-06-25 13:20:00,21.3,21.3,21.29,21.29,3200.0,20.7091,20.7091,20.6994,20.6994,3200.0
2008-06-25 13:25:00,21.29,21.3,21.29,21.29,3000.0,20.6994,20.7091,20.6994,20.6994,3000.0
2008-06-25 13:30:00,21.3,21.3,21.29,21.29,6500.0,20.7091,20.7091,20.6994,20.6994,6500.0
2008-06-25 13:35:00,21.29,21.29,21.25,21.26,6900.0,20.6994,20.6994,20.6605,20.6702,6900.0
2008-06-25 13:40:00,21.26,21.29,21.26,21.29,6800.0,20.6702,20.6994,20.6702,20.6994,6800.0
2008-06-25 13:45:00,21.29,21.3,21.29,21.3,3900.0,20.6994,20.7091,20.6994,20.7091,3900.0
2008-06-25 13:50:00,21.29,21.29,21.25,21.27,8100.0,20.6994,20.6994,20.6605,20.68,8100.0
2008-06-25 13:55:00,21.28,21.28,21.21,21.22,24400.0,20.6897,20.6897,20.6216,20.6314,24400.0
2008-06-25 14:00:00,21.21,21.27,21.16,21.25,55100.0,20.6216,20.68,20.573,20.6605,55100.0
2008-06-25 14:05:00,21.24,21.28,21.22,21.24,20600.0,20.6508,20.6897,20.6314,20.6508,20600.0
2008-06-25 14:10:00,21.25,21.31,21.2,21.28,37300.0,20.6605,20.7189,20.6119,20.6897,37300.0
2008-06-25 14:15:00,21.28,21.29,21.2,21.22,15200.0,20.6897,20.6994,20.6119,20.6314,15200.0
2008-06-25 14:20:00,21.23,21.26,21.2,21.2,22700.0,20.6411,20.6702,20.6119,20.6119,22700.0
2008-06-25 14:25:00,21.19,21.21,21.18,21.19,36000.0,20.6022,20.6216,20.5925,20.6022,36000.0
2008-06-25 14:30:00,21.18,21.3,21.13,21.17,765100.0,20.5925,20.7091,20.5439,20.5827,765100.0
2008-06-25 14:35:00,21.18,21.28,21.18,21.21,28800.0,20.5925,20.6897,20.5925,20.6216,28800.0
2008-06-25 14:40:00,21.21,21.27,21.19,21.25,30000.0,20.6216,20.68,20.6022,20.6605,30000.0
2008-06-25 14:45:00,21.28,21.28,21.17,21.18,26500.0,20.6897,20.6897,20.5827,20.5925,26500.0
2008-06-25 14:50:00,21.19,21.29,21.19,21.27,19600.0,20.6022,20.6994,20.6022,20.68,19600.0
2008-06-25 14:55:00,21.28,21.31,21.26,21.29,22800.0,20.6897,20.7189,20.6702,20.6994,22800.0
2008-06-25 15:00:00,21.28,21.3,21.26,21.28,18200.0,20.6897,20.7091,20.6702,20.6897,18200.0
2008-06-25 15:05:00,21.28,21.29,21.23,21.25,141100.0,20.6897,20.6994,20.6411,20.6605,141100.0
2008-06-25 15:10:00,21.24,21.28,21.2,21.22,33300.0,20.6508,20.6897,20.6119,20.6314,33300.0
2008-06-25 15:15:00,21.23,21.26,21.19,21.25,22300.0,20.6411,20.6702,20.6022,20.6605,22300.0
2008-06-25 15:20:00,21.25,21.29,21.21,21.29,38800.0,20.6605,20.6994,20.6216,20.6994,38800.0
2008-06-25 15:25:00,21.28,21.3,21.23,21.25,100900.0,20.6897,20.7091,20.6411,20.6605,100900.0
2008-06-25 15:30:00,21.25,21.27,21.18,21.18,113800.0,20.6605,20.68,20.5925,20.5925,113800.0
2008-06-25 15:35:00,21.18,21.26,21.15,21.23,60600.0,20.5925,20.6702,20.5633,20.6411,60600.0
2008-06-25 15:40:00,21.22,21.23,21.18,21.19,51500.0,20.6314,20.6411,20.5925,20.6022,51500.0
2008-06-25 15:45:00,21.18,21.23,21.16,21.16,123500.0,20.5925,20.6411,20.573,20.573,123500.0
2008-06-25 15:50:00,21.16,21.19,21.15,21.16,49900.0,20.573,20.6022,20.5633,20.573,49900.0
2008-06-25 15:55:00,21.15,21.16,21.12,21.15,74500.0,20.5633,20.573,20.5341,20.5633,74500.0
2008-06-26 09:30:00,21.0,21.08,20.9,20.99,41700.0,20.4175,20.4952,20.3202,20.4077,41700.0
2008-06-26 09:35:00,20.97,21.0,20.85,20.91,32600.0,20.3883,20.4175,20.2716,20.33,32600.0
2008-06-26 09:40:00,20.94,20.98,20.87,20.89,168600.0,20.3591,20.398,20.2911,20.3105,168600.0
2008-06-26 09:45:00,20.89,20.9,20.76,20.76,46500.0,20.3105,20.3202,20.1841,20.1841,46500.0
2008-06-26 09:50:00,20.76,20.81,20.66,20.77,125400.0,20.1841,20.2327,20.0869,20.1938,125400.0
2008-06-26 09:55:00,20.77,20.84,20.77,20.82,117400.0,20.1938,20.2619,20.1938,20.2425,117400.0
2008-06-26 10:00:00,20.83,20.84,20.74,20.75,127000.0,20.2522,20.2619,20.1647,20.1744,127000.0
2008-06-26 10:05:00,20.74,20.77,20.73,20.74,180500.0,20.1647,20.1938,20.155,20.1647,180500.0
2008-06-26 10:10:00,20.74,20.74,20.57,20.57,83400.0,20.1647,20.1647,19.9994,19.9994,83400.0
2008-06-26 10:15:00,20.57,20.63,20.36,20.58,97000.0,19.9994,20.0577,19.7952,20.0091,97000.0
2008-06-26 10:20:00,20.58,20.71,20.55,20.61,123800.0,20.0091,20.1355,19.9799,20.0383,123800.0
2008-06-26 10:25:00,20.63,20.68,20.61,20.65,29100.0,20.0577,20.1063,20.0383,20.0772,29100.0
2008-06-26 10:30:00,20.65,20.68,20.63,20.65,33800.0,20.0772,20.1063,20.0577,20.0772,33800.0
2008-06-26 10:35:00,20.66,20.67,20.5,20.59,145000.0,20.0869,20.0966,19.9313,20.0188,145000.0
2008-06-26 10:40:00,20.57,20.6,20.57,20.6,5000.0,19.9994,20.0286,19.9994,20.0286,5000.0
2008-06-26 10:45:00,20.6,20.61,20.53,20.53,10700.0,20.0286,20.0383,19.9605,19.9605,10700.0
2008-06-26 10:50:00,20.55,20.6,20.45,20.48,49800.0,19.9799,20.0286,19.8827,19.9119,49800.0
2008-06-26 10:55:00,20.49,20.49,20.14,20.25,113100.0,19.9216,19.9216,19.5813,19.6883,113100.0
2008-06-26 11:00:00,20.25,20.37,19.82,20.0,266900.0,19.6883,19.8049,19.2702,19.4452,266900.0
2008-06-26 11:05:00,19.99,20.07,19.87,19.89,158300.0,19.4355,19.5133,19.3188,19.3383,158300.0
2008-06-26 11:10:00,19.9,19.91,19.6,19.83,90400.0,19.348,19.3577,19.0563,19.2799,90400.0
2008-06-26 11:15:00,19.83,19.87,19.61,19.65,165100.0,19.2799,19.3188,19.066,19.1049,165100.0
2008-06-26 11:20:00,19.64,19.68,19.57,19.65,81000.0,19.0952,19.1341,19.0271,19.1049,81000.0
2008-06-26 11:25:00,19.64,19.7,19.52,19.55,180900.0,19.0952,19.1535,18.9785,19.0077,180900.0
2008-06-26 11:30:00,19.55,19.71,19.51,19.63,102800.0,19.0077,19.1632,18.9688,19.0855,102800.0
2008-06-26 11:35:00,19.62,19.72,19.6,19.72,115600.0,19.0757,19.173,19.0563,19.173,115600.0
2008-06-26 11:40:00,19.72,19.77,19.68,19.75,291800.0,19.173,19.2216,19.1341,19.2021,291800.0
2008-06-26 11:45:00,19.74,19.76,19.7,19.72,34700.0,19.1924,19.2119,19.1535,19.173,34700.0
2008-06-26 11:50:00,19.7,19.75,19.68,19.71,42300.0,19.1535,19.2021,19.1341,19.1632,42300.0
2008-06-26 11:55:00,19.7,19.75,19.63,19.73,27100.0,19.1535,19.2021,19.0855,19.1827,27100.0
2008-06-26 12:00:00,19.74,19.85,19.69,19.76,77600.0,19.1924,19.2994,19.1438,19.2119,77600.0
2008-06-26 12:05:00,19.76,19.8,19.75,19.77,53900.0,19.2119,19.2507,19.2021,19.2216,53900.0
2008-06-26 12:10:00,19.77,19.78,19.75,19.75,6800.0,19.2216,19.2313,19.2021,19.2021,6800.0
2008-06-26 12:15:00,19.75,19.76,19.75,19.76,8700.0,19.2021,19.2119,19.2021,19.2119,8700.0
2008-06-26 12:20:00,19.75,19.77,19.7,19.75,148600.0,19.2021,19.2216,19.1535,19.2021,148600.0
2008-06-26 12:25:00,19.75,19.84,19.75,19.84,95500.0,19.2021,19.2896,19.2021,19.2896,95500.0
2008-06-26 12:30:00,19.84,19.85,19.8,19.84,30200.0,19.2896,19.2994,19.2507,19.2896,30200.0
2008-06-26 12:35:00,19.83,19.84,19.81,19.82,18400.0,19.2799,19.2896,19.2605,19.2702,18400.0
2008-06-26 12:40:00,19.82,19.82,19.81,19.82,18400.0,19.2702,19.2702,19.2605,19.2702,18400.0
2008-06-26 12:45:00,19.81,19.82,19.81,19.81,5400.0,19.2605,19.2702,19.2605,19.2605,5400.0
2008-06-26 12:50:00,19.81,19.81,19.8,19.81,11000.0,19.2605,19.2605,19.2507,19.2605,11000.0
2008-06-26 12:55:00,19.8,19.82,19.8,19.82,7000.0,19.2507,19.2702,19.2507,19.2702,7000.0
2008-06-26 13:00:00,19.81,19.83,19.81,19.83,9100.0,19.2605,19.2799,19.2605,19.2799,9100.0
2008-06-26 13:05:00,19.83,19.85,19.82,19.83,14500.0,19.2799,19.2994,19.2702,19.2799,14500.0
2008-06-26 13:10:00,19.83,19.87,19.8,19.81,34000.0,19.2799,19.3188,19.2507,19.2605,34000.0
2008-06-26 13:15:00,19.81,19.82,19.8,19.8,11300.0,19.2605,19.2702,19.2507,19.2507,11300.0
2008-06-26 13:20:00,19.8,19.81,19.8,19.8,15600.0,19.2507,19.2605,19.2507,19.2507,15600.0
2008-06-26 13:25:00,19.8,19.81,19.79,19.79,7400.0,19.2507,19.2605,19.241,19.241,7400.0
2008-06-26 13:30:00,19.8,19.87,19.79,19.85,15300.0,19.2507,19.3188,19.241,19.2994,15300.0
2008-06-26 13:35:00,19.85,19.85,19.79,19.8,12000.0,19.2994,19.2994,19.241,19.2507,12000.0
2008-06-26 13:40:00,19.79,19.8,19.77,19.77,5300.0,19.241,19.2507,19.2216,19.2216,5300.0
2008-06-26 13:45:00,19.77,19.82,19.74,19.76,60200.0,19.2216,19.2702,19.1924,19.2119,60200.0
2008-06-26 13:50:00,19.76,19.77,19.69,19.69,33900.0,19.2119,19.2216,19.1438,19.1438,33900.0
2008-06-26 13:55:00,19.68,19.69,19.59,19.69,24500.0,19.1341,19.1438,19.0466,19.1438,24500.0
2008-06-26 14:00:00,19.69,19.7,19.68,19.69,29100.0,19.1438,19.1535,19.1341,19.1438,29100.0
2008-06-26 14:05:00,19.69,19.8,19.68,19.78,132100.0,19.1438,19.2507,19.1341,19.2313,132100.0
2008-06-26 14:10:00,19.79,19.9,19.66,19.79,148100.0,19.241,19.348,19.1146,19.241,148100.0
2008-06-26 14:15:00,19.79,19.9,19.79,19.81,45100.0,19.241,19.348,19.241,19.2605,45100.0
2008-06-26 14:20:00,19.84,19.9,19.75,19.89,60100.0,19.2896,19.348,19.2021,19.3383,60100.0
2008-06-26 14:25:00,19.89,19.9,19.81,19.88,59300.0,19.3383,19.348,19.2605,19.3285,59300.0
2008-06-26 14:30:00,19.86,19.88,19.84,19.85,35000.0,19.3091,19.3285,19.2896,19.2994,35000.0
2008-06-26 14:35:00,19.84,19.84,19.78,19.78,35200.0,19.2896,19.2896,19.2313,19.2313,35200.0
2008-06-26 14:40:00,19.79,19.79,19.75,19.76,32200.0,19.241,19.241,19.2021,19.2119,32200.0
2008-06-26 14:45:00,19.76,19.76,19.75,19.75,46600.0,19.2119,19.2119,19.2021,19.2021,46600.0
2008-06-26 14:50:00,19.75,19.76,19.61,19.64,97600.0,19.2021,19.2119,19.066,19.0952,97600.0
2008-06-26 14:55:00,19.66,19.69,19.64,19.64,47300.0,19.1146,19.1438,19.0952,19.0952,47300.0
2008-06-26 15:00:00,19.64,19.65,19.57,19.57,139100.0,19.0952,19.1049,19.0271,19.0271,139100.0
2008-06-26 15:05:00,19.57,19.65,19.56,19.57,150100.0,19.0271,19.1049,19.0174,19.0271,150100.0
2008-06-26 15:10:00,19.57,19.58,19.52,19.53,45300.0,19.0271,19.0369,18.9785,18.9882,45300.0
2008-06-26 15:15:00,19.52,19.53,19.47,19.48,102400.0,18.9785,18.9882,18.9299,18.9396,102400.0
2008-06-26 15:20:00,19.47,19.47,19.29,19.33,101400.0,18.9299,18.9299,18.7549,18.7938,101400.0
2008-06-26 15:25:00,19.34,19.34,19.3,19.31,109100.0,18.8035,18.8035,18.7646,18.7743,109100.0
2008-06-26 15:30:00,19.31,19.43,19.31,19.41,116900.0,18.7743,18.891,18.7743,18.8716,116900.0
2008-06-26 15:35:00,19.4,19.41,19.4,19.4,86300.0,18.8618,18.8716,18.8618,18.8618,86300.0
2008-06-26 15:40:00,19.4,19.44,19.39,19.42,133100.0,18.8618,18.9007,18.8521,18.8813,133100.0
2008-06-26 15:45:00,19.42,19.43,19.39,19.41,115600.0,18.8813,18.891,18.8521,18.8716,115600.0
2008-06-26 15:50:00,19.41,19.48,19.4,19.45,120500.0,18.8716,18.9396,18.8618,18.9105,120500.0
2008-06-26 15:55:00,19.46,19.57,19.45,19.49,148000.0,18.9202,19.0271,18.9105,18.9493,148000.0
2008-06-27 09:30:00,19.23,19.33,18.89,19.26,56000.0,18.6966,18.7938,18.366,18.7257,56000.0
2008-06-27 09:35:00,19.26,19.26,19.18,19.21,13300.0,18.7257,18.7257,18.6479,18.6771,13300.0
2008-06-27 09:40:00,19.23,19.28,19.07,19.07,58100.0,18.6966,18.7452,18.541,18.541,58100.0
2008-06-27 09:45:00,19.11,19.3,19.08,19.23,45200.0,18.5799,18.7646,18.5507,18.6966,45200.0
2008-06-27 09:50:00,19.24,19.26,19.1,19.14,22000.0,18.7063,18.7257,18.5702,18.6091,22000.0
2008-06-27 09:55:00,19.13,19.22,19.13,19.17,7300.0,18.5993,18.6868,18.5993,18.6382,7300.0
2008-06-27 10:00:00,19.21,19.3,19.18,19.25,5300.0,18.6771,18.7646,18.6479,18.716,5300.0
2008-06-27 10:05:00,19.27,19.3,19.24,19.24,80700.0,18.7355,18.7646,18.7063,18.7063,80700.0
2008-06-27 10:10:00,19.25,19.43,19.24,19.34,30000.0,18.716,18.891,18.7063,18.8035,30000.0
2008-06-27 10:15:00,19.35,19.39,19.25,19.26,18900.0,18.8132,18.8521,18.716,18.7257,18900.0
2008-06-27 10:20:00,19.26,19.28,19.25,19.27,9400.0,18.7257,18.7452,18.716,18.7355,9400.0
2008-06-27 10:25:00,19.27,19.28,19.23,19.25,23600.0,18.7355,18.7452,18.6966,18.716,23600.0
2008-06-27 10:30:00,19.26,19.31,19.24,19.28,23000.0,18.7257,18.7743,18.7063,18.7452,23000.0
2008-06-27 10:35:00,19.27,19.28,19.17,19.22,62100.0,18.7355,18.7452,18.6382,18.6868,62100.0
2008-06-27 10:40:00,19.24,19.35,19.22,19.24,60600.0,18.7063,18.8132,18.6868,18.7063,60600.0
2008-06-27 10:45:00,19.25,19.31,19.24,19.31,30200.0,18.716,18.7743,18.7063,18.7743,30200.0
2008-06-27 10:50:00,19.31,19.37,19.28,19.35,25700.0,18.7743,18.8327,18.7452,18.8132,25700.0
2008-06-27 10:55:00,19.36,19.43,19.33,19.4,35400.0,18.823,18.891,18.7938,18.8618,35400.0
2008-06-27 11:00:00,19.4,19.54,19.39,19.49,49900.0,18.8618,18.998,18.8521,18.9493,49900.0
2008-06-27 11:05:00,19.46,19.47,19.36,19.39,17200.0,18.9202,18.9299,18.823,18.8521,17200.0
2008-06-27 11:10:00,19.39,19.46,19.35,19.35,24800.0,18.8521,18.9202,18.8132,18.8132,24800.0
2008-06-27 11:15:00,19.36,19.37,19.26,19.26,10000.0,18.823,18.8327,18.7257,18.7257,10000.0
2008-06-27 11:20:00,19.26,19.3,19.22,19.25,14900.0,18.7257,18.7646,18.6868,18.716,14900.0
2008-06-27 11:25:00,19.25,19.28,19.25,19.26,7000.0,18.716,18.7452,18.716,18.7257,7000.0
2008-06-27 11:30:00,19.27,19.33,19.26,19.33,3900.0,18.7355,18.7938,18.7257,18.7938,3900.0
2008-06-27 11:35:00,19.36,19.39,19.28,19.29,6900.0,18.823,18.8521,18.7452,18.7549,6900.0
2008-06-27 11:40:00,19.27,19.28,19.26,19.27,4200.0,18.7355,18.7452,18.7257,18.7355,4200.0
2008-06-27 11:45:00,19.28,19.32,19.27,19.31,4600.0,18.7452,18.7841,18.7355,18.7743,4600.0
2008-06-27 11:50:00,19.31,19.32,19.26,19.26,10100.0,18.7743,18.7841,18.7257,18.7257,10100.0
2008-06-27 11:55:00,19.26,19.31,19.26,19.31,12400.0,18.7257,18.7743,18.7257,18.7743,12400.0
2008-06-27 12:00:00,19.31,19.38,19.31,19.36,11700.0,18.7743,18.8424,18.7743,18.823,11700.0
2008-06-27 12:05:00,19.36,19.39,19.35,19.38,7100.0,18.823,18.8521,18.8132,18.8424,7100.0
2008-06-27 12:10:00,19.38,19.38,19.27,19.35,15300.0,18.8424,18.8424,18.7355,18.8132,15300.0
2008-06-27 12:15:00,19.35,19.35,19.27,19.27,11900.0,18.8132,18.8132,18.7355,18.7355,11900.0
2008-06-27 12:20:00,19.28,19.33,19.27,19.33,5200.0,18.7452,18.7938,18.7355,18.7938,5200.0
2008-06-27 12:25:00,19.33,19.35,19.27,19.28,17200.0,18.7938,18.8132,18.7355,18.7452,17200.0
2008-06-27 12:30:00,19.28,19.31,19.22,19.25,67900.0,18.7452,18.7743,18.6868,18.716,67900.0
2008-06-27 12:35:00,19.25,19.27,19.24,19.27,21800.0,18.716,18.7355,18.7063,18.7355,21800.0
2008-06-27 12:40:00,19.26,19.29,19.19,19.28,15100.0,18.7257,18.7549,18.6577,18.7452,15100.0
2008-06-27 12:45:00,19.28,19.28,19.23,19.25,11900.0,18.7452,18.7452,18.6966,18.716,11900.0
2008-06-27 12:50:00,19.23,19.28,19.23,19.27,7600.0,18.6966,18.7452,18.6966,18.7355,7600.0
2008-06-27 12:55:00,19.27,19.27,19.25,19.27,9400.0,18.7355,18.7355,18.716,18.7355,9400.0
2008-06-27 13:00:00,19.27,19.28,19.27,19.27,6600.0,18.7355,18.7452,18.7355,18.7355,6600.0
2008-06-27 13:05:00,19.26,19.29,19.26,19.29,5200.0,18.7257,18.7549,18.7257,18.7549,5200.0
2008-06-27 13:10:00,19.3,19.32,19.26,19.28,14400.0,18.7646,18.7841,18.7257,18.7452,14400.0
2008-06-27 13:15:00,19.27,19.31,19.26,19.31,7200.0,18.7355,18.7743,18.7257,18.7743,7200.0
2008-06-27 13:20:00,19.32,19.37,19.31,19.34,10800.0,18.7841,18.8327,18.7743,18.8035,10800.0
2008-06-27 13:25:00,19.34,19.4,19.34,19.38,10800.0,18.8035,18.8618,18.8035,18.8424,10800.0
2008-06-27 13:30:00,19.38,19.4,19.38,19.4,4600.0,18.8424,18.8618,18.8424,18.8618,4600.0
2008-06-27 13:35:00,19.38,19.39,19.3,19.31,8200.0,18.8424,18.8521,18.7646,18.7743,8200.0
2008-06-27 13:40:00,19.3,19.37,19.29,19.36,11200.0,18.7646,18.8327,18.7549,18.823,11200.0
2008-06-27 13:45:00,19.35,19.36,19.25,19.29,27700.0,18.8132,18.823,18.716,18.7549,27700.0
2008-06-27 13:50:00,19.29,19.42,19.28,19.41,110800.0,18.7549,18.8813,18.7452,18.8716,110800.0
2008-06-27 13:55:00,19.42,19.49,19.42,19.49,11000.0,18.8813,18.9493,18.8813,18.9493,11000.0
2008-06-27 14:00:00,19.49,19.58,19.49,19.56,13800.0,18.9493,19.0369,18.9493,19.0174,13800.0
2008-06-27 14:05:00,19.56,19.62,19.3,19.58,25500.0,19.0174,19.0757,18.7646,19.0369,25500.0
2008-06-27 14:10:00,19.58,19.58,19.43,19.43,7100.0,19.0369,19.0369,18.891,18.891,7100.0
2008-06-27 14:15:00,19.45,19.57,19.43,19.56,13300.0,18.9105,19.0271,18.891,19.0174,13300.0
2008-06-27 14:20:00,19.54,19.54,19.44,19.53,5900.0,18.998,18.998,18.9007,18.9882,5900.0
2008-06-27 14:25:00,19.54,19.76,19.52,19.7,33800.0,18.998,19.2119,18.9785,19.1535,33800.0
2008-06-27 14:30:00,19.69,19.73,19.58,19.61,18200.0,19.1438,19.1827,19.0369,19.066,18200.0
2008-06-27 14:35:00,19.6,19.67,19.6,19.61,11500.0,19.0563,19.1244,19.0563,19.066,11500.0
2008-06-27 14:40:00,19.61,19.62,19.51,19.56,8700.0,19.066,19.0757,18.9688,19.0174,8700.0
2008-06-27 14:45:00,19.56,19.59,19.52,19.59,8300.0,19.0174,19.0466,18.9785,19.0466,8300.0
2008-06-27 14:50:00,19.59,19.6,19.59,19.6,1700.0,19.0466,19.0563,19.0466,19.0563,1700.0
2008-06-27 14:55:00,19.6,19.63,19.59,19.63,7000.0,19.0563,19.0855,19.0466,19.0855,7000.0
2008-06-27 15:00:00,19.63,19.84,19.63,19.81,34800.0,19.0855,19.2896,19.0855,19.2605,34800.0
2008-06-27 15:05:00,19.8,19.88,19.75,19.88,71700.0,19.2507,19.3285,19.2021,19.3285,71700.0
2008-06-27 15:10:00,19.89,20.0,19.89,20.0,78100.0,19.3383,19.4452,19.3383,19.4452,78100.0
2008-06-27 15:15:00,20.01,20.04,19.99,20.0,41900.0,19.4549,19.4841,19.4355,19.4452,41900.0
2008-06-27 15:20:00,20.01,20.08,19.97,20.02,77700.0,19.4549,19.523,19.416,19.4646,77700.0
2008-06-27 15:25:00,20.02,20.03,19.86,19.93,56500.0,19.4646,19.4744,19.3091,19.3771,56500.0
2008-06-27 15:30:00,19.93,19.93,19.85,19.92,39700.0,19.3771,19.3771,19.2994,19.3674,39700.0
2008-06-27 15:35:00,19.93,19.97,19.81,19.83,39400.0,19.3771,19.416,19.2605,19.2799,39400.0
2008-06-27 15:40:00,19.83,19.95,19.82,19.94,28200.0,19.2799,19.3966,19.2702,19.3869,28200.0
2008-06-27 15:45:00,19.93,19.95,19.85,19.89,46700.0,19.3771,19.3966,19.2994,19.3383,46700.0
2008-06-27 15:50:00,19.88,19.98,19.88,19.96,47100.0,19.3285,19.4258,19.3285,19.4063,47100.0
2008-06-27 15:55:00,19.97,20.0,19.96,19.96,47300.0,19.416,19.4452,19.4063,19.4063,47300.0
2008-06-30 09:30:00,19.98,20.16,19.98,20.12,7700.0,19.4258,19.6008,19.4258,19.5619,7700.0
2008-06-30 09:35:00,20.12,20.14,20.1,20.1,7600.0,19.5619,19.5813,19.5424,19.5424,7600.0
2008-06-30 09:40:00,20.07,20.09,19.99,19.99,6700.0,19.5133,19.5327,19.4355,19.4355,6700.0
2008-06-30 09:45:00,20.0,20.08,19.97,19.98,20300.0,19.4452,19.523,19.416,19.4258,20300.0
2008-06-30 09:50:00,19.97,20.03,19.93,20.02,16300.0,19.416,19.4744,19.3771,19.4646,16300.0
2008-06-30 09:55:00,20.03,20.03,19.91,19.91,18600.0,19.4744,19.4744,19.3577,19.3577,18600.0
2008-06-30 10:00:00,19.92,20.0,19.84,19.84,19700.0,19.3674,19.4452,19.2896,19.2896,19700.0
2008-06-30 10:05:00,19.82,19.85,19.81,19.81,6800.0,19.2702,19.2994,19.2605,19.2605,6800.0
2008-06-30 10:10:00,19.82,19.85,19.72,19.84,9300.0,19.2702,19.2994,19.173,19.2896,9300.0
2008-06-30 10:15:00,19.84,19.85,19.67,19.68,10900.0,19.2896,19.2994,19.1244,19.1341,10900.0
2008-06-30 10:20:00,19.7,19.7,19.65,19.65,5600.0,19.1535,19.1535,19.1049,19.1049,5600.0
2008-06-30 10:25:00,19.65,19.81,19.65,19.79,16100.0,19.1049,19.2605,19.1049,19.241,16100.0
2008-06-30 10:30:00,19.78,19.83,19.75,19.83,9200.0,19.2313,19.2799,19.2021,19.2799,9200.0
2008-06-30 10:35:00,19.81,19.82,19.79,19.8,26600.0,19.2605,19.2702,19.241,19.2507,26600.0
2008-06-30 10:40:00,19.79,19.79,19.72,19.74,9300.0,19.241,19.241,19.173,19.1924,9300.0
2008-06-30 10:45:00,19.74,19.74,19.72,19.72,2500.0,19.1924,19.1924,19.173,19.173,2500.0
2008-06-30 10:50:00,19.72,19.76,19.72,19.74,7400.0,19.173,19.2119,19.173,19.1924,7400.0
2008-06-30 10:55:00,19.76,19.78,19.72,19.76,32100.0,19.2119,19.2313,19.173,19.2119,32100.0
2008-06-30 11:00:00,19.77,19.87,19.77,19.85,15000.0,19.2216,19.3188,19.2216,19.2994,15000.0
2008-06-30 11:05:00,19.85,19.85,19.78,19.81,9700.0,19.2994,19.2994,19.2313,19.2605,9700.0
2008-06-30 11:10:00,19.81,19.96,19.8,19.93,27500.0,19.2605,19.4063,19.2507,19.3771,27500.0
2008-06-30 11:15:00,19.92,19.96,19.92,19.96,9900.0,19.3674,19.4063,19.3674,19.4063,9900.0
2008-06-30 11:20:00,19.96,19.96,19.91,19.94,15200.0,19.4063,19.4063,19.3577,19.3869,15200.0
2008-06-30 11:25:00,19.95,19.97,19.94,19.96,36900.0,19.3966,19.416,19.3869,19.4063,36900.0
2008-06-30 11:30:00,19.96,19.97,19.95,19.96,15200.0,19.4063,19.416,19.3966,19.4063,15200.0
2008-06-30 11:35:00,19.96,19.96,19.94,19.94,10700.0,19.4063,19.4063,19.3869,19.3869,10700.0
2008-06-30 11:40:00,19.94,19.96,19.93,19.93,38100.0,19.3869,19.4063,19.3771,19.3771,38100.0
2008-06-30 11:45:00,19.95,19.96,19.94,19.95,13800.0,19.3966,19.4063,19.3869,19.3966,13800.0
2008-06-30 11:50:00,19.95,19.96,19.95,19.95,31200.0,19.3966,19.4063,19.3966,19.3966,31200.0
2008-06-30 11:55:00,19.96,19.98,19.94,19.95,51700.0,19.4063,19.4258,19.3869,19.3966,51700.0
2008-06-30 12:00:00,19.95,19.96,19.93,19.95,62800.0,19.3966,19.4063,19.3771,19.3966,62800.0
2008-06-30 12:05:00,19.95,19.97,19.95,19.97,13100.0,19.3966,19.416,19.3966,19.416,13100.0
2008-06-30 12:10:00,19.99,20.14,19.99,20.14,10900.0,19.4355,19.5813,19.4355,19.5813,10900.0
2008-06-30 12:15:00,20.13,20.13,20.06,20.06,6000.0,19.5716,19.5716,19.5035,19.5035,6000.0
2008-06-30 12:20:00,20.06,20.07,20.0,20.01,5000.0,19.5035,19.5133,19.4452,19.4549,5000.0
2008-06-30 12:25:00,20.01,20.02,20.0,20.01,800.0,19.4549,19.4646,19.4452,19.4549,800.0
2008-06-30 12:30:00,20.04,20.04,19.97,19.98,3100.0,19.4841,19.4841,19.416,19.4258,3100.0
2008-06-30 12:35:00,19.97,19.98,19.95,19.96,7200.0,19.416,19.4258,19.3966,19.4063,7200.0
2008-06-30 12:40:00,19.96,19.96,19.95,19.95,9800.0,19.4063,19.4063,19.3966,19.3966,9800.0
2008-06-30 12:45:00,19.95,19.99,19.95,19.97,8700.0,19.3966,19.4355,19.3966,19.416,8700.0
2008-06-30 12:50:00,19.97,19.98,19.95,19.96,5900.0,19.416,19.4258,19.3966,19.4063,5900.0
2008-06-30 12:55:00,19.96,19.97,19.95,19.96,2500.0,19.4063,19.416,19.3966,19.4063,2500.0
2008-06-30 13:00:00,19.96,19.97,19.95,19.95,4300.0,19.4063,19.416,19.3966,19.3966,4300.0
2008-06-30 13:05:00,19.95,19.97,19.95,19.96,7700.0,19.3966,19.416,19.3966,19.4063,7700.0
2008-06-30 13:10:00,19.96,19.97,19.95,19.95,17400.0,19.4063,19.416,19.3966,19.3966,17400.0
2008-06-30 13:15:00,19.95,19.99,19.95,19.96,41400.0,19.3966,19.4355,19.3966,19.4063,41400.0
2008-06-30 13:20:00,19.96,19.97,19.95,19.96,4500.0,19.4063,19.416,19.3966,19.4063,4500.0
2008-06-30 13:25:00,19.97,19.97,19.95,19.96,39800.0,19.416,19.416,19.3966,19.4063,39800.0
2008-06-30 13:30:00,19.95,19.96,19.95,19.95,5500.0,19.3966,19.4063,19.3966,19.3966,5500.0
2008-06-30 13:35:00,19.95,19.96,19.95,19.95,12000.0,19.3966,19.4063,19.3966,19.3966,12000.0
2008-06-30 13:40:00,19.95,19.96,19.95,19.95,2600.0,19.3966,19.4063,19.3966,19.3966,2600.0
2008-06-30 13:45:00,19.96,19.96,19.95,19.95,3300.0,19.4063,19.4063,19.3966,19.3966,3300.0
2008-06-30 13:50:00,19.95,19.96,19.95,19.95,27200.0,19.3966,19.4063,19.3966,19.3966,27200.0
2008-06-30 13:55:00,19.95,19.96,19.95,19.95,3700.0,19.3966,19.4063,19.3966,19.3966,3700.0
2008-06-30 14:00:00,19.96,19.96,19.95,19.95,4900.0,19.4063,19.4063,19.3966,19.3966,4900.0
2008-06-30 14:05:00,19.95,19.96,19.95,19.95,6200.0,19.3966,19.4063,19.3966,19.3966,6200.0
2008-06-30 14:10:00,19.95,19.96,19.95,19.95,12200.0,19.3966,19.4063,19.3966,19.3966,12200.0
2008-06-30 14:15:00,19.96,19.96,19.95,19.95,3600.0,19.4063,19.4063,19.3966,19.3966,3600.0
2008-06-30 14:20:00,19.96,19.96,19.95,19.96,14200.0,19.4063,19.4063,19.3966,19.4063,14200.0
2008-06-30 14:25:00,19.96,19.96,19.95,19.96,4300.0,19.4063,19.4063,19.3966,19.4063,4300.0
2008-06-30 14:30:00,19.95,19.96,19.87,19.88,51900.0,19.3966,19.4063,19.3188,19.3285,51900.0
2008-06-30 14:35:00,19.89,19.89,19.88,19.88,4800.0,19.3383,19.3383,19.3285,19.3285,4800.0
2008-06-30 14:40:00,19.88,19.89,19.87,19.87,8400.0,19.3285,19.3383,19.3188,19.3188,8400.0
2008-06-30 14:45:00,19.88,19.88,19.87,19.87,3900.0,19.3285,19.3285,19.3188,19.3188,3900.0
2008-06-30 14:50:00,19.88,19.9,19.87,19.87,18200.0,19.3285,19.348,19.3188,19.3188,18200.0
2008-06-30 14:55:00,19.88,19.88,19.85,19.86,7900.0,19.3285,19.3285,19.2994,19.3091,7900.0
2008-06-30 15:00:00,19.86,19.9,19.86,19.9,4900.0,19.3091,19.348,19.3091,19.348,4900.0
2008-06-30 15:05:00,19.9,20.0,19.9,19.97,45300.0,19.348,19.4452,19.348,19.416,45300.0
2008-06-30 15:10:00,19.98,20.02,19.95,19.98,20300.0,19.4258,19.4646,19.3966,19.4258,20300.0
2008-06-30 15:15:00,19.98,20.07,19.97,19.98,36100.0,19.4258,19.5133,19.416,19.4258,36100.0
2008-06-30 15:20:00,19.98,19.98,19.96,19.96,13800.0,19.4258,19.4258,19.4063,19.4063,13800.0
2008-06-30 15:25:00,19.97,20.0,19.96,20.0,28100.0,19.416,19.4452,19.4063,19.4452,28100.0
2008-06-30 15:30:00,19.99,20.02,19.9,20.01,60200.0,19.4355,19.4646,19.348,19.4549,60200.0
2008-06-30 15:35:00,20.0,20.02,19.93,19.96,101700.0,19.4452,19.4646,19.3771,19.4063,101700.0
2008-06-30 15:40:00,19.96,19.97,19.85,19.85,119200.0,19.4063,19.416,19.2994,19.2994,119200.0
2008-06-30 15:45:00,19.84,19.84,19.77,19.78,75100.0,19.2896,19.2896,19.2216,19.2313,75100.0
2008-06-30 15:50:00,19.78,19.79,19.67,19.67,83100.0,19.2313,19.241,19.1244,19.1244,83100.0
2008-06-30 15:55:00,19.67,19.81,19.55,19.64,151600.0,19.1244,19.2605,19.0077,19.0952,151600.0
2008-07-01 09:30:00,20.59,20.59,19.74,19.74,89600.0,20.0188,20.0188,19.1924,19.1924,89600.0
2008-07-01 09:35:00,19.74,19.75,19.64,19.65,228500.0,19.1924,19.2021,19.0952,19.1049,228500.0
2008-07-01 09:40:00,19.66,19.96,19.65,19.92,35500.0,19.1146,19.4063,19.1049,19.3674,35500.0
2008-07-01 09:45:00,19.94,19.99,19.88,19.9,24300.0,19.3869,19.4355,19.3285,19.348,24300.0
2008-07-01 09:50:00,19.9,19.94,19.9,19.93,34300.0,19.348,19.3869,19.348,19.3771,34300.0
2008-07-01 09:55:00,19.94,19.94,19.92,19.92,32900.0,19.3869,19.3869,19.3674,19.3674,32900.0
2008-07-01 10:00:00,19.93,19.94,19.9,19.92,54000.0,19.3771,19.3869,19.348,19.3674,54000.0
2008-07-01 10:05:00,19.94,19.95,19.82,19.87,93300.0,19.3869,19.3966,19.2702,19.3188,93300.0
2008-07-01 10:10:00,19.87,19.87,19.8,19.8,32200.0,19.3188,19.3188,19.2507,19.2507,32200.0
2008-07-01 10:15:00,19.8,19.82,19.79,19.8,58700.0,19.2507,19.2702,19.241,19.2507,58700.0
2008-07-01 10:20:00,19.8,19.81,19.59,19.62,130500.0,19.2507,19.2605,19.0466,19.0757,130500.0
2008-07-01 10:25:00,19.61,19.63,19.59,19.63,46100.0,19.066,19.0855,19.0466,19.0855,46100.0
2008-07-01 10:30:00,19.63,19.67,19.61,19.64,94100.0,19.0855,19.1244,19.066,19.0952,94100.0
2008-07-01 10:35:00,19.63,19.64,19.6,19.62,41400.0,19.0855,19.0952,19.0563,19.0757,41400.0
2008-07-01 10:40:00,19.62,19.63,19.6,19.62,118400.0,19.0757,19.0855,19.0563,19.0757,118400.0
2008-07-01 10:45:00,19.61,19.64,19.59,19.62,91400.0,19.066,19.0952,19.0466,19.0757,91400.0
2008-07-01 10:50:00,19.62,19.66,19.52,19.53,118000.0,19.0757,19.1146,18.9785,18.9882,118000.0
2008-07-01 10:55:00,19.54,19.6,19.49,19.6,32500.0,18.998,19.0563,18.9493,19.0563,32500.0
2008-07-01 11:00:00,19.6,19.75,19.6,19.74,83600.0,19.0563,19.2021,19.0563,19.1924,83600.0
2008-07-01 11:05:00,19.74,19.79,19.68,19.73,67000.0,19.1924,19.241,19.1341,19.1827,67000.0
2008-07-01 11:10:00,19.73,19.77,19.62,19.63,48800.0,19.1827,19.2216,19.0757,19.0855,48800.0
2008-07-01 11:15:00,19.63,19.63,19.58,19.59,16300.0,19.0855,19.0855,19.0369,19.0466,16300.0
2008-07-01 11:20:00,19.58,19.58,19.5,19.51,21600.0,19.0369,19.0369,18.9591,18.9688,21600.0
2008-07-01 11:25:00,19.5,19.55,19.5,19.54,25500.0,18.9591,19.0077,18.9591,18.998,25500.0
2008-07-01 11:30:00,19.52,19.53,19.49,19.51,23700.0,18.9785,18.9882,18.9493,18.9688,23700.0
2008-07-01 11:35:00,19.5,19.51,19.5,19.51,69900.0,18.9591,18.9688,18.9591,18.9688,69900.0
2008-07-01 11:40:00,19.52,19.52,19.45,19.46,22500.0,18.9785,18.9785,18.9105,18.9202,22500.0
2008-07-01 11:45:00,19.47,19.49,19.35,19.37,66800.0,18.9299,18.9493,18.8132,18.8327,66800.0
2008-07-01 11:50:00,19.38,19.39,19.35,19.38,17900.0,18.8424,18.8521,18.8132,18.8424,17900.0
2008-07-01 11:55:00,19.38,19.38,19.25,19.29,65400.0,18.8424,18.8424,18.716,18.7549,65400.0
2008-07-01 12:00:00,19.31,19.32,19.29,19.3,2700.0,18.7743,18.7841,18.7549,18.7646,2700.0
2008-07-01 12:05:00,19.3,19.3,19.21,19.26,40800.0,18.7646,18.7646,18.6771,18.7257,40800.0
2008-07-01 12:10:00,19.26,19.26,18.76,19.02,126000.0,18.7257,18.7257,18.2396,18.4924,126000.0
2008-07-01 12:15:00,19.02,19.14,18.93,19.1,37600.0,18.4924,18.6091,18.4049,18.5702,37600.0
2008-07-01 12:20:00,19.1,19.13,19.0,19.0,15300.0,18.5702,18.5993,18.4729,18.4729,15300.0
2008-07-01 12:25:00,18.99,19.03,18.95,18.98,18200.0,18.4632,18.5021,18.4243,18.4535,18200.0
2008-07-01 12:30:00,18.98,19.02,18.95,19.01,17400.0,18.4535,18.4924,18.4243,18.4827,17400.0
2008-07-01 12:35:00,19.0,19.02,19.0,19.01,10900.0,18.4729,18.4924,18.4729,18.4827,10900.0
2008-07-01 12:40:00,19.0,19.01,19.0,19.0,19500.0,18.4729,18.4827,18.4729,18.4729,19500.0
2008-07-01 12:45:00,19.0,19.03,19.0,19.0,17100.0,18.4729,18.5021,18.4729,18.4729,17100.0
2008-07-01 12:50:00,19.0,19.05,19.0,19.01,11800.0,18.4729,18.5216,18.4729,18.4827,11800.0
2008-07-01 12:55:00,19.02,19.05,19.0,19.0,17600.0,18.4924,18.5216,18.4729,18.4729,17600.0
2008-07-01 13:00:00,19.01,19.04,19.0,19.0,17900.0,18.4827,18.5118,18.4729,18.4729,17900.0
2008-07-01 13:05:00,19.01,19.02,18.95,18.95,24300.0,18.4827,18.4924,18.4243,18.4243,24300.0
2008-07-01 13:10:00,18.95,18.98,18.95,18.97,22200.0,18.4243,18.4535,18.4243,18.4438,22200.0
2008-07-01 13:15:00,18.98,18.99,18.95,18.95,21200.0,18.4535,18.4632,18.4243,18.4243,21200.0
2008-07-01 13:20:00,18.95,18.95,18.89,18.89,18600.0,18.4243,18.4243,18.366,18.366,18600.0
2008-07-01 13:25:00,18.9,18.91,18.76,18.77,66200.0,18.3757,18.3854,18.2396,18.2493,66200.0
2008-07-01 13:30:00,18.77,18.81,18.7,18.8,165000.0,18.2493,18.2882,18.1813,18.2785,165000.0
2008-07-01 13:35:00,18.81,18.84,18.79,18.82,28400.0,18.2882,18.3174,18.2688,18.2979,28400.0
2008-07-01 13:40:00,18.82,18.82,18.75,18.76,53200.0,18.2979,18.2979,18.2299,18.2396,53200.0
2008-07-01 13:45:00,18.75,18.79,18.75,18.75,33200.0,18.2299,18.2688,18.2299,18.2299,33200.0
2008-07-01 13:50:00,18.76,18.8,18.75,18.77,82300.0,18.2396,18.2785,18.2299,18.2493,82300.0
2008-07-01 13:55:00,18.78,18.78,18.65,18.7,67800.0,18.259,18.259,18.1327,18.1813,67800.0
2008-07-01 14:00:00,18.69,18.76,18.68,18.72,63800.0,18.1715,18.2396,18.1618,18.2007,63800.0
2008-07-01 14:05:00,18.73,18.74,18.71,18.72,41600.0,18.2104,18.2202,18.191,18.2007,41600.0
2008-07-01 14:10:00,18.72,18.8,18.71,18.76,44900.0,18.2007,18.2785,18.191,18.2396,44900.0
2008-07-01 14:15:00,18.77,18.83,18.76,18.79,33900.0,18.2493,18.3077,18.2396,18.2688,33900.0
2008-07-01 14:20:00,18.8,18.87,18.77,18.8,26200.0,18.2785,18.3465,18.2493,18.2785,26200.0
2008-07-01 14:25:00,18.8,18.81,18.75,18.8,35300.0,18.2785,18.2882,18.2299,18.2785,35300.0
2008-07-01 14:30:00,18.8,18.8,18.76,18.8,36600.0,18.2785,18.2785,18.2396,18.2785,36600.0
2008-07-01 14:35:00,18.8,18.82,18.78,18.78,93700.0,18.2785,18.2979,18.259,18.259,93700.0
2008-07-01 14:40:00,18.78,18.89,18.74,18.88,95100.0,18.259,18.366,18.2202,18.3563,95100.0
2008-07-01 14:45:00,18.89,18.95,18.86,18.91,26800.0,18.366,18.4243,18.3368,18.3854,26800.0
2008-07-01 14:50:00,18.91,18.93,18.83,18.85,54300.0,18.3854,18.4049,18.3077,18.3271,54300.0
2008-07-01 14:55:00,18.85,18.9,18.77,18.8,26000.0,18.3271,18.3757,18.2493,18.2785,26000.0
2008-07-01 15:00:00,18.79,18.93,18.77,18.85,38200.0,18.2688,18.4049,18.2493,18.3271,38200.0
2008-07-01 15:05:00,18.85,18.85,18.79,18.84,35800.0,18.3271,18.3271,18.2688,18.3174,35800.0
2008-07-01 15:10:00,18.84,18.85,18.78,18.81,62600.0,18.3174,18.3271,18.259,18.2882,62600.0
2008-07-01 15:15:00,18.82,18.89,18.77,18.77,24900.0,18.2979,18.366,18.2493,18.2493,24900.0
2008-07-01 15:20:00,18.78,18.97,18.77,18.94,39300.0,18.259,18.4438,18.2493,18.4146,39300.0
2008-07-01 15:25:00,18.94,18.98,18.9,18.91,22000.0,18.4146,18.4535,18.3757,18.3854,22000.0
2008-07-01 15:30:00,18.93,19.01,18.92,18.95,35300.0,18.4049,18.4827,18.3952,18.4243,35300.0
2008-07-01 15:35:00,18.97,19.07,18.93,19.06,24000.0,18.4438,18.541,18.4049,18.5313,24000.0
2008-07-01 15:40:00,19.05,19.17,19.05,19.05,66000.0,18.5216,18.6382,18.5216,18.5216,66000.0
2008-07-01 15:45:00,19.06,19.06,18.93,18.96,42600.0,18.5313,18.5313,18.4049,18.4341,42600.0
2008-07-01 15:50:00,18.97,19.07,18.95,19.04,33100.0,18.4438,18.541,18.4243,18.5118,33100.0
2008-07-01 15:55:00,19.04,19.27,19.0,19.12,112500.0,18.5118,18.7355,18.4729,18.5896,112500.0
2008-07-02 09:30:00,19.41,19.55,19.04,19.09,40000.0,18.8716,19.0077,18.5118,18.5604,40000.0
2008-07-02 09:35:00,19.1,19.38,19.09,19.34,39100.0,18.5702,18.8424,18.5604,18.8035,39100.0
2008-07-02 09:40:00,19.34,19.34,19.3,19.31,3000.0,18.8035,18.8035,18.7646,18.7743,3000.0
2008-07-02 09:45:00,19.31,19.31,19.23,19.25,31400.0,18.7743,18.7743,18.6966,18.716,31400.0
2008-07-02 09:50:00,19.27,19.29,19.22,19.22,15300.0,18.7355,18.7549,18.6868,18.6868,15300.0
2008-07-02 09:55:00,19.23,19.3,19.23,19.27,12100.0,18.6966,18.7646,18.6966,18.7355,12100.0
2008-07-02 10:00:00,19.28,19.29,19.24,19.24,11900.0,18.7452,18.7549,18.7063,18.7063,11900.0
2008-07-02 10:05:00,19.26,19.27,19.23,19.24,11000.0,18.7257,18.7355,18.6966,18.7063,11000.0
2008-07-02 10:10:00,19.24,19.27,19.22,19.23,9300.0,18.7063,18.7355,18.6868,18.6966,9300.0
2008-07-02 10:15:00,19.22,19.24,19.2,19.22,14000.0,18.6868,18.7063,18.6674,18.6868,14000.0
2008-07-02 10:20:00,19.22,19.25,19.2,19.25,12900.0,18.6868,18.716,18.6674,18.716,12900.0
2008-07-02 10:25:00,19.23,19.26,19.21,19.21,15600.0,18.6966,18.7257,18.6771,18.6771,15600.0
2008-07-02 10:30:00,19.22,19.22,19.19,19.2,14400.0,18.6868,18.6868,18.6577,18.6674,14400.0
2008-07-02 10:35:00,19.19,19.2,19.12,19.13,23200.0,18.6577,18.6674,18.5896,18.5993,23200.0
2008-07-02 10:40:00,19.12,19.15,19.11,19.15,9000.0,18.5896,18.6188,18.5799,18.6188,9000.0
2008-07-02 10:45:00,19.13,19.15,19.13,19.15,7300.0,18.5993,18.6188,18.5993,18.6188,7300.0
2008-07-02 10:50:00,19.14,19.16,19.13,19.13,12100.0,18.6091,18.6285,18.5993,18.5993,12100.0
2008-07-02 10:55:00,19.14,19.17,19.13,19.17,16100.0,18.6091,18.6382,18.5993,18.6382,16100.0
2008-07-02 11:00:00,19.18,19.19,19.05,19.05,34500.0,18.6479,18.6577,18.5216,18.5216,34500.0
2008-07-02 11:05:00,19.06,19.06,18.96,19.0,16000.0,18.5313,18.5313,18.4341,18.4729,16000.0
2008-07-02 11:10:00,19.0,19.01,18.99,18.99,18900.0,18.4729,18.4827,18.4632,18.4632,18900.0
2008-07-02 11:15:00,18.99,19.01,18.99,18.99,33600.0,18.4632,18.4827,18.4632,18.4632,33600.0
2008-07-02 11:20:00,18.99,19.0,18.91,18.91,21600.0,18.4632,18.4729,18.3854,18.3854,21600.0
2008-07-02 11:25:00,18.91,18.95,18.89,18.9,213600.0,18.3854,18.4243,18.366,18.3757,213600.0
2008-07-02 11:30:00,18.91,18.92,18.89,18.92,14100.0,18.3854,18.3952,18.366,18.3952,14100.0
2008-07-02 11:35:00,18.91,18.92,18.9,18.91,27000.0,18.3854,18.3952,18.3757,18.3854,27000.0
2008-07-02 11:40:00,18.91,18.97,18.9,18.92,27000.0,18.3854,18.4438,18.3757,18.3952,27000.0
2008-07-02 11:45:00,18.91,18.93,18.89,18.9,15600.0,18.3854,18.4049,18.366,18.3757,15600.0
2008-07-02 11:50:00,18.9,18.95,18.89,18.9,23700.0,18.3757,18.4243,18.366,18.3757,23700.0
2008-07-02 11:55:00,18.91,18.91,18.89,18.9,10100.0,18.3854,18.3854,18.366,18.3757,10100.0
2008-07-02 12:00:00,18.9,18.95,18.9,18.95,13200.0,18.3757,18.4243,18.3757,18.4243,13200.0
2008-07-02 12:05:00,18.94,18.97,18.93,18.95,12900.0,18.4146,18.4438,18.4049,18.4243,12900.0
2008-07-02 12:10:00,18.95,18.95,18.94,18.95,7000.0,18.4243,18.4243,18.4146,18.4243,7000.0
2008-07-02 12:15:00,18.95,18.95,18.94,18.94,4300.0,18.4243,18.4243,18.4146,18.4146,4300.0
2008-07-02 12:20:00,18.94,18.95,18.92,18.94,9800.0,18.4146,18.4243,18.3952,18.4146,9800.0
2008-07-02 12:25:00,18.94,18.96,18.94,18.94,19800.0,18.4146,18.4341,18.4146,18.4146,19800.0
2008-07-02 12:30:00,18.94,18.95,18.94,18.94,2500.0,18.4146,18.4243,18.4146,18.4146,2500.0
2008-07-02 12:35:00,18.95,18.95,18.94,18.94,6200.0,18.4243,18.4243,18.4146,18.4146,6200.0
2008-07-02 12:40:00,18.94,18.97,18.94,18.96,11700.0,18.4146,18.4438,18.4146,18.4341,11700.0
2008-07-02 12:45:00,18.98,18.98,18.97,18.98,8900.0,18.4535,18.4535,18.4438,18.4535,8900.0
2008-07-02 12:50:00,18.99,19.0,18.97,18.98,13600.0,18.4632,18.4729,18.4438,18.4535,13600.0
2008-07-02 12:55:00,18.97,18.99,18.95,18.99,212000.0,18.4438,18.4632,18.4243,18.4632,212000.0
2008-07-02 13:00:00,18.98,18.99,18.97,18.98,5600.0,18.4535,18.4632,18.4438,18.4535,5600.0
2008-07-02 13:05:00,18.97,18.98,18.9,18.91,20900.0,18.4438,18.4535,18.3757,18.3854,20900.0
2008-07-02 13:10:00,18.93,18.93,18.91,18.92,4800.0,18.4049,18.4049,18.3854,18.3952,4800.0
2008-07-02 13:15:00,18.91,18.94,18.91,18.94,7900.0,18.3854,18.4146,18.3854,18.4146,7900.0
2008-07-02 13:20:00,18.93,18.98,18.92,18.97,31000.0,18.4049,18.4535,18.3952,18.4438,31000.0
2008-07-02 13:25:00,18.97,18.99,18.97,18.99,2900.0,18.4438,18.4632,18.4438,18.4632,2900.0
2008-07-02 13:30:00,18.99,18.99,18.98,18.98,3400.0,18.4632,18.4632,18.4535,18.4535,3400.0
2008-07-02 13:35:00,18.98,18.99,18.98,18.99,3500.0,18.4535,18.4632,18.4535,18.4632,3500.0
2008-07-02 13:40:00,18.99,18.99,18.96,18.97,5500.0,18.4632,18.4632,18.4341,18.4438,5500.0
2008-07-02 13:45:00,18.98,18.98,18.96,18.98,7200.0,18.4535,18.4535,18.4341,18.4535,7200.0
2008-07-02 13:50:00,18.99,19.01,18.98,19.01,3800.0,18.4632,18.4827,18.4535,18.4827,3800.0
2008-07-02 13:55:00,19.0,19.01,18.94,18.96,48600.0,18.4729,18.4827,18.4146,18.4341,48600.0
2008-07-02 14:00:00,18.96,19.05,18.96,19.04,9500.0,18.4341,18.5216,18.4341,18.5118,9500.0
2008-07-02 14:05:00,19.05,19.05,19.0,19.02,15400.0,18.5216,18.5216,18.4729,18.4924,15400.0
2008-07-02 14:10:00,19.03,19.04,19.02,19.02,6200.0,18.5021,18.5118,18.4924,18.4924,6200.0
2008-07-02 14:15:00,19.02,19.05,19.02,19.04,9400.0,18.4924,18.5216,18.4924,18.5118,9400.0
2008-07-02 14:20:00,19.04,19.05,19.02,19.05,217600.0,18.5118,18.5216,18.4924,18.5216,217600.0
2008-07-02 14:25:00,19.05,19.05,18.96,18.97,30200.0,18.5216,18.5216,18.4341,18.4438,30200.0
2008-07-02 14:30:00,18.97,19.0,18.96,18.99,41600.0,18.4438,18.4729,18.4341,18.4632,41600.0
2008-07-02 14:35:00,18.99,18.99,18.92,18.93,56500.0,18.4632,18.4632,18.3952,18.4049,56500.0
2008-07-02 14:40:00,18.93,18.95,18.92,18.94,48800.0,18.4049,18.4243,18.3952,18.4146,48800.0
2008-07-02 14:45:00,18.94,18.97,18.94,18.96,6700.0,18.4146,18.4438,18.4146,18.4341,6700.0
2008-07-02 14:50:00,18.96,18.97,18.93,18.95,22300.0,18.4341,18.4438,18.4049,18.4243,22300.0
2008-07-02 14:55:00,18.95,18.99,18.94,18.97,16000.0,18.4243,18.4632,18.4146,18.4438,16000.0
2008-07-02 15:00:00,18.97,19.0,18.97,18.97,30100.0,18.4438,18.4729,18.4438,18.4438,30100.0
2008-07-02 15:05:00,18.96,18.97,18.9,18.9,54200.0,18.4341,18.4438,18.3757,18.3757,54200.0
2008-07-02 15:10:00,18.9,18.93,18.89,18.91,54000.0,18.3757,18.4049,18.366,18.3854,54000.0
2008-07-02 15:15:00,18.91,18.94,18.89,18.9,43500.0,18.3854,18.4146,18.366,18.3757,43500.0
2008-07-02 15:20:00,18.9,18.96,18.9,18.94,18700.0,18.3757,18.4341,18.3757,18.4146,18700.0
2008-07-02 15:25:00,18.94,18.97,18.91,18.93,21800.0,18.4146,18.4438,18.3854,18.4049,21800.0
2008-07-02 15:30:00,18.92,18.92,18.85,18.85,59400.0,18.3952,18.3952,18.3271,18.3271,59400.0
2008-07-02 15:35:00,18.85,18.87,18.84,18.87,44900.0,18.3271,18.3465,18.3174,18.3465,44900.0
2008-07-02 15:40:00,18.88,18.92,18.86,18.91,14100.0,18.3563,18.3952,18.3368,18.3854,14100.0
2008-07-02 15:45:00,18.91,18.93,18.91,18.93,11000.0,18.3854,18.4049,18.3854,18.4049,11000.0
2008-07-02 15:50:00,18.93,18.96,18.9,18.94,66300.0,18.4049,18.4341,18.3757,18.4146,66300.0
2008-07-02 15:55:00,18.94,19.05,18.91,18.96,61600.0,18.4146,18.5216,18.3854,18.4341,61600.0
2008-07-03 09:30:00,19.09,19.12,18.91,18.91,13800.0,18.5604,18.5896,18.3854,18.3854,13800.0
2008-07-03 09:35:00,18.91,18.93,18.83,18.93,19500.0,18.3854,18.4049,18.3077,18.4049,19500.0
2008-07-03 09:40:00,18.93,18.96,18.82,18.83,9200.0,18.4049,18.4341,18.2979,18.3077,9200.0
2008-07-03 09:45:00,18.79,18.83,18.66,18.67,54200.0,18.2688,18.3077,18.1424,18.1521,54200.0
2008-07-03 09:50:00,18.69,18.71,18.64,18.66,22300.0,18.1715,18.191,18.1229,18.1424,22300.0
2008-07-03 09:55:00,18.66,18.76,18.66,18.67,11100.0,18.1424,18.2396,18.1424,18.1521,11100.0
2008-07-03 10:00:00,18.67,18.67,18.5,18.54,37100.0,18.1521,18.1521,17.9868,18.0257,37100.0
2008-07-03 10:05:00,18.54,18.85,18.52,18.76,33900.0,18.0257,18.3271,18.0063,18.2396,33900.0
2008-07-03 10:10:00,18.78,18.8,18.77,18.8,3000.0,18.259,18.2785,18.2493,18.2785,3000.0
2008-07-03 10:15:00,18.8,18.96,18.79,18.93,6400.0,18.2785,18.4341,18.2688,18.4049,6400.0
2008-07-03 10:20:00,18.83,18.91,18.81,18.81,4300.0,18.3077,18.3854,18.2882,18.2882,4300.0
2008-07-03 10:25:00,18.83,18.89,18.82,18.86,5700.0,18.3077,18.366,18.2979,18.3368,5700.0
2008-07-03 10:30:00,18.88,19.03,18.8,19.03,32800.0,18.3563,18.5021,18.2785,18.5021,32800.0
2008-07-03 10:35:00,19.03,19.15,19.0,19.15,104200.0,18.5021,18.6188,18.4729,18.6188,104200.0
2008-07-03 10:40:00,19.16,19.33,19.16,19.32,63200.0,18.6285,18.7938,18.6285,18.7841,63200.0
2008-07-03 10:45:00,19.32,19.49,19.3,19.48,74400.0,18.7841,18.9493,18.7646,18.9396,74400.0
2008-07-03 10:50:00,19.48,19.67,19.46,19.67,65000.0,18.9396,19.1244,18.9202,19.1244,65000.0
2008-07-03 10:55:00,19.66,19.72,19.45,19.45,66600.0,19.1146,19.173,18.9105,18.9105,66600.0
2008-07-03 11:00:00,19.44,19.5,19.35,19.35,60600.0,18.9007,18.9591,18.8132,18.8132,60600.0
2008-07-03 11:05:00,19.36,19.49,19.35,19.45,19000.0,18.823,18.9493,18.8132,18.9105,19000.0
2008-07-03 11:10:00,19.45,19.46,19.36,19.38,13300.0,18.9105,18.9202,18.823,18.8424,13300.0
2008-07-03 11:15:00,19.38,19.45,19.36,19.4,33300.0,18.8424,18.9105,18.823,18.8618,33300.0
2008-07-03 11:20:00,19.4,19.47,19.35,19.46,30900.0,18.8618,18.9299,18.8132,18.9202,30900.0
2008-07-03 11:25:00,19.46,19.54,19.36,19.36,44600.0,18.9202,18.998,18.823,18.823,44600.0
2008-07-03 11:30:00,19.44,19.44,19.34,19.39,10800.0,18.9007,18.9007,18.8035,18.8521,10800.0
2008-07-03 11:35:00,19.4,19.41,19.36,19.4,6700.0,18.8618,18.8716,18.823,18.8618,6700.0
2008-07-03 11:40:00,19.41,19.43,19.25,19.26,9700.0,18.8716,18.891,18.716,18.7257,9700.0
2008-07-03 11:45:00,19.27,19.5,19.27,19.31,13600.0,18.7355,18.9591,18.7355,18.7743,13600.0
2008-07-03 11:50:00,19.32,19.33,19.23,19.28,12600.0,18.7841,18.7938,18.6966,18.7452,12600.0
2008-07-03 11:55:00,19.28,19.28,19.25,19.28,10200.0,18.7452,18.7452,18.716,18.7452,10200.0
2008-07-03 12:00:00,19.29,19.3,19.26,19.28,30000.0,18.7549,18.7646,18.7257,18.7452,30000.0
2008-07-03 12:05:00,19.3,19.3,19.24,19.3,70100.0,18.7646,18.7646,18.7063,18.7646,70100.0
2008-07-03 12:10:00,19.29,19.3,19.25,19.25,15500.0,18.7549,18.7646,18.716,18.716,15500.0
2008-07-03 12:15:00,19.26,19.3,19.24,19.25,65100.0,18.7257,18.7646,18.7063,18.716,65100.0
2008-07-03 12:20:00,19.25,19.25,19.19,19.2,22400.0,18.716,18.716,18.6577,18.6674,22400.0
2008-07-03 12:25:00,19.2,19.3,19.07,19.08,65600.0,18.6674,18.7646,18.541,18.5507,65600.0
2008-07-03 12:30:00,19.08,19.1,19.07,19.07,3200.0,18.5507,18.5702,18.541,18.541,3200.0
2008-07-03 12:35:00,19.08,19.11,19.07,19.1,5400.0,18.5507,18.5799,18.541,18.5702,5400.0
2008-07-03 12:40:00,19.1,19.1,19.05,19.06,23900.0,18.5702,18.5702,18.5216,18.5313,23900.0
2008-07-03 12:45:00,19.05,19.06,18.96,18.96,18700.0,18.5216,18.5313,18.4341,18.4341,18700.0
2008-07-03 12:50:00,18.98,19.0,18.85,18.9,25100.0,18.4535,18.4729,18.3271,18.3757,25100.0
2008-07-03 12:55:00,18.9,19.0,18.88,19.0,63900.0,18.3757,18.4729,18.3563,18.4729,63900.0
2008-07-07 09:30:00,19.09,19.35,19.09,19.23,8000.0,18.5604,18.8132,18.5604,18.6966,8000.0
2008-07-07 09:35:00,19.2,19.26,19.16,19.16,1700.0,18.6674,18.7257,18.6285,18.6285,1700.0
2008-07-07 09:40:00,19.18,19.18,19.09,19.15,17600.0,18.6479,18.6479,18.5604,18.6188,17600.0
2008-07-07 09:45:00,19.15,19.18,19.08,19.09,9500.0,18.6188,18.6479,18.5507,18.5604,9500.0
2008-07-07 09:50:00,19.11,19.19,19.11,19.18,10700.0,18.5799,18.6577,18.5799,18.6479,10700.0
2008-07-07 09:55:00,19.17,19.19,19.15,19.17,9400.0,18.6382,18.6577,18.6188,18.6382,9400.0
2008-07-07 10:00:00,19.19,19.2,19.17,19.2,6900.0,18.6577,18.6674,18.6382,18.6674,6900.0
2008-07-07 10:05:00,19.18,19.18,19.15,19.15,3400.0,18.6479,18.6479,18.6188,18.6188,3400.0
2008-07-07 10:10:00,19.15,19.19,19.15,19.17,4500.0,18.6188,18.6577,18.6188,18.6382,4500.0
2008-07-07 10:15:00,19.17,19.18,19.15,19.15,16200.0,18.6382,18.6479,18.6188,18.6188,16200.0
2008-07-07 10:20:00,19.15,19.16,19.15,19.16,11100.0,18.6188,18.6285,18.6188,18.6285,11100.0
2008-07-07 10:25:00,19.15,19.18,19.08,19.09,44800.0,18.6188,18.6479,18.5507,18.5604,44800.0
2008-07-07 10:30:00,19.08,19.1,19.08,19.08,25900.0,18.5507,18.5702,18.5507,18.5507,25900.0
2008-07-07 10:35:00,19.08,19.09,19.05,19.08,11900.0,18.5507,18.5604,18.5216,18.5507,11900.0
2008-07-07 10:40:00,19.08,19.09,18.99,18.99,15000.0,18.5507,18.5604,18.4632,18.4632,15000.0
2008-07-07 10:45:00,18.99,19.02,18.99,19.0,13500.0,18.4632,18.4924,18.4632,18.4729,13500.0
2008-07-07 10:50:00,19.0,19.0,18.96,18.96,7200.0,18.4729,18.4729,18.4341,18.4341,7200.0
2008-07-07 10:55:00,18.96,18.96,18.9,18.91,13400.0,18.4341,18.4341,18.3757,18.3854,13400.0
2008-07-07 11:00:00,18.91,18.99,18.89,18.99,9000.0,18.3854,18.4632,18.366,18.4632,9000.0
2008-07-07 11:05:00,19.0,19.03,18.97,18.97,10800.0,18.4729,18.5021,18.4438,18.4438,10800.0
2008-07-07 11:10:00,18.98,18.98,18.96,18.96,2100.0,18.4535,18.4535,18.4341,18.4341,2100.0
2008-07-07 11:15:00,18.97,18.97,18.95,18.97,8300.0,18.4438,18.4438,18.4243,18.4438,8300.0
2008-07-07 11:20:00,18.97,18.97,18.93,18.93,10800.0,18.4438,18.4438,18.4049,18.4049,10800.0
2008-07-07 11:25:00,18.93,18.95,18.88,18.92,9400.0,18.4049,18.4243,18.3563,18.3952,9400.0
2008-07-07 11:30:00,18.93,18.98,18.91,18.91,8700.0,18.4049,18.4535,18.3854,18.3854,8700.0
2008-07-07 11:35:00,18.91,18.96,18.91,18.96,2300.0,18.3854,18.4341,18.3854,18.4341,2300.0
2008-07-07 11:40:00,18.98,18.98,18.93,18.93,6100.0,18.4535,18.4535,18.4049,18.4049,6100.0
2008-07-07 11:45:00,18.91,18.96,18.91,18.94,4000.0,18.3854,18.4341,18.3854,18.4146,4000.0
2008-07-07 11:50:00,18.94,18.98,18.94,18.96,2500.0,18.4146,18.4535,18.4146,18.4341,2500.0
2008-07-07 11:55:00,18.98,18.98,18.94,18.94,5400.0,18.4535,18.4535,18.4146,18.4146,5400.0
2008-07-07 12:00:00,18.93,18.97,18.93,18.95,6000.0,18.4049,18.4438,18.4049,18.4243,6000.0
2008-07-07 12:05:00,18.95,18.99,18.95,18.98,3800.0,18.4243,18.4632,18.4243,18.4535,3800.0
2008-07-07 12:10:00,18.99,18.99,18.95,18.97,4400.0,18.4632,18.4632,18.4243,18.4438,4400.0
2008-07-07 12:15:00,18.95,18.95,18.94,18.94,8500.0,18.4243,18.4243,18.4146,18.4146,8500.0
2008-07-07 12:20:00,18.95,18.95,18.9,18.91,19200.0,18.4243,18.4243,18.3757,18.3854,19200.0
2008-07-07 12:25:00,18.91,18.92,18.85,18.85,13200.0,18.3854,18.3952,18.3271,18.3271,13200.0
2008-07-07 12:30:00,18.85,18.9,18.85,18.87,16900.0,18.3271,18.3757,18.3271,18.3465,16900.0
2008-07-07 12:35:00,18.88,18.96,18.88,18.95,20800.0,18.3563,18.4341,18.3563,18.4243,20800.0
2008-07-07 12:40:00,18.94,18.95,18.88,18.9,19500.0,18.4146,18.4243,18.3563,18.3757,19500.0
2008-07-07 12:45:00,18.91,18.96,18.87,18.87,30000.0,18.3854,18.4341,18.3465,18.3465,30000.0
2008-07-07 12:50:00,18.88,18.91,18.85,18.91,9700.0,18.3563,18.3854,18.3271,18.3854,9700.0
2008-07-07 12:55:00,18.9,18.92,18.87,18.89,31800.0,18.3757,18.3952,18.3465,18.366,31800.0
2008-07-07 13:00:00,18.89,18.94,18.89,18.92,16800.0,18.366,18.4146,18.366,18.3952,16800.0
2008-07-07 13:05:00,18.92,18.93,18.85,18.91,34900.0,18.3952,18.4049,18.3271,18.3854,34900.0
2008-07-07 13:10:00,18.9,18.93,18.83,18.85,8600.0,18.3757,18.4049,18.3077,18.3271,8600.0
2008-07-07 13:15:00,18.85,18.92,18.85,18.91,28600.0,18.3271,18.3952,18.3271,18.3854,28600.0
2008-07-07 13:20:00,18.9,18.92,18.87,18.9,28800.0,18.3757,18.3952,18.3465,18.3757,28800.0
2008-07-07 13:25:00,18.92,18.92,18.85,18.85,15600.0,18.3952,18.3952,18.3271,18.3271,15600.0
2008-07-07 13:30:00,18.86,18.87,18.85,18.85,9600.0,18.3368,18.3465,18.3271,18.3271,9600.0
2008-07-07 13:35:00,18.85,18.91,18.81,18.81,25000.0,18.3271,18.3854,18.2882,18.2882,25000.0
2008-07-07 13:40:00,18.81,18.83,18.8,18.82,5800.0,18.2882,18.3077,18.2785,18.2979,5800.0
2008-07-07 13:45:00,18.83,18.85,18.83,18.85,5300.0,18.3077,18.3271,18.3077,18.3271,5300.0
2008-07-07 13:50:00,18.84,18.87,18.82,18.85,22400.0,18.3174,18.3465,18.2979,18.3271,22400.0
2008-07-07 13:55:00,18.86,18.88,18.85,18.88,8100.0,18.3368,18.3563,18.3271,18.3563,8100.0
2008-07-07 14:00:00,18.88,18.94,18.87,18.92,22100.0,18.3563,18.4146,18.3465,18.3952,22100.0
2008-07-07 14:05:00,18.92,18.92,18.87,18.9,18300.0,18.3952,18.3952,18.3465,18.3757,18300.0
2008-07-07 14:10:00,18.91,18.95,18.85,18.92,24600.0,18.3854,18.4243,18.3271,18.3952,24600.0
2008-07-07 14:15:00,18.92,18.92,18.88,18.91,3400.0,18.3952,18.3952,18.3563,18.3854,3400.0
2008-07-07 14:20:00,18.92,18.95,18.91,18.94,11100.0,18.3952,18.4243,18.3854,18.4146,11100.0
2008-07-07 14:25:00,18.94,18.94,18.91,18.91,6600.0,18.4146,18.4146,18.3854,18.3854,6600.0
2008-07-07 14:30:00,18.91,18.94,18.91,18.94,6400.0,18.3854,18.4146,18.3854,18.4146,6400.0
2008-07-07 14:35:00,18.93,18.94,18.9,18.9,16900.0,18.4049,18.4146,18.3757,18.3757,16900.0
2008-07-07 14:40:00,18.9,18.9,18.86,18.88,13600.0,18.3757,18.3757,18.3368,18.3563,13600.0
2008-07-07 14:45:00,18.89,18.9,18.88,18.9,3500.0,18.366,18.3757,18.3563,18.3757,3500.0
2008-07-07 14:50:00,18.91,18.93,18.88,18.88,14600.0,18.3854,18.4049,18.3563,18.3563,14600.0
2008-07-07 14:55:00,18.87,18.92,18.86,18.92,11200.0,18.3465,18.3952,18.3368,18.3952,11200.0
2008-07-07 15:00:00,18.93,18.95,18.92,18.95,31800.0,18.4049,18.4243,18.3952,18.4243,31800.0
2008-07-07 15:05:00,18.94,19.02,18.94,19.02,12000.0,18.4146,18.4924,18.4146,18.4924,12000.0
2008-07-07 15:10:00,19.01,19.09,19.01,19.07,17000.0,18.4827,18.5604,18.4827,18.541,17000.0
2008-07-07 15:15:00,19.06,19.16,19.06,19.15,19600.0,18.5313,18.6285,18.5313,18.6188,19600.0
2008-07-07 15:20:00,19.16,19.17,19.1,19.13,19400.0,18.6285,18.6382,18.5702,18.5993,19400.0
2008-07-07 15:25:00,19.12,19.22,19.1,19.2,29600.0,18.5896,18.6868,18.5702,18.6674,29600.0
2008-07-07 15:30:00,19.21,19.22,19.18,19.21,40500.0,18.6771,18.6868,18.6479,18.6771,40500.0
2008-07-07 15:35:00,19.22,19.24,19.21,19.24,47600.0,18.6868,18.7063,18.6771,18.7063,47600.0
2008-07-07 15:40:00,19.24,19.25,19.12,19.14,57000.0,18.7063,18.716,18.5896,18.6091,57000.0
2008-07-07 15:45:00,19.14,19.23,19.13,19.2,55500.0,18.6091,18.6966,18.5993,18.6674,55500.0
2008-07-07 15:50:00,19.21,19.24,19.12,19.12,48100.0,18.6771,18.7063,18.5896,18.5896,48100.0
2008-07-07 15:55:00,19.12,19.17,19.11,19.16,44600.0,18.5896,18.6382,18.5799,18.6285,44600.0
2008-07-08 09:30:00,19.18,19.33,19.18,19.3,6300.0,18.6479,18.7938,18.6479,18.7646,6300.0
2008-07-08 09:35:00,19.19,19.29,19.19,19.22,5500.0,18.6577,18.7549,18.6577,18.6868,5500.0
2008-07-08 09:40:00,19.28,19.32,19.27,19.31,8100.0,18.7452,18.7841,18.7355,18.7743,8100.0
2008-07-08 09:45:00,19.31,19.31,19.28,19.28,6900.0,18.7743,18.7743,18.7452,18.7452,6900.0
2008-07-08 09:50:00,19.28,19.29,19.26,19.27,6000.0,18.7452,18.7549,18.7257,18.7355,6000.0
2008-07-08 09:55:00,19.27,19.28,19.17,19.17,9700.0,18.7355,18.7452,18.6382,18.6382,9700.0
2008-07-08 10:00:00,19.19,19.21,19.12,19.19,10200.0,18.6577,18.6771,18.5896,18.6577,10200.0
2008-07-08 10:05:00,19.2,19.31,19.17,19.31,15200.0,18.6674,18.7743,18.6382,18.7743,15200.0
2008-07-08 10:10:00,19.31,19.31,19.17,19.18,18100.0,18.7743,18.7743,18.6382,18.6479,18100.0
2008-07-08 10:15:00,19.18,19.26,19.15,19.2,28600.0,18.6479,18.7257,18.6188,18.6674,28600.0
2008-07-08 10:20:00,19.2,19.27,19.18,19.19,27800.0,18.6674,18.7355,18.6479,18.6577,27800.0
2008-07-08 10:25:00,19.19,19.26,19.19,19.21,28100.0,18.6577,18.7257,18.6577,18.6771,28100.0
2008-07-08 10:30:00,19.2,19.24,19.2,19.23,24900.0,18.6674,18.7063,18.6674,18.6966,24900.0
2008-07-08 10:35:00,19.23,19.25,19.15,19.18,17400.0,18.6966,18.716,18.6188,18.6479,17400.0
2008-07-08 10:40:00,19.19,19.3,19.17,19.2,21500.0,18.6577,18.7646,18.6382,18.6674,21500.0
2008-07-08 10:45:00,19.2,19.26,19.18,19.26,18900.0,18.6674,18.7257,18.6479,18.7257,18900.0
2008-07-08 10:50:00,19.26,19.27,19.21,19.21,12100.0,18.7257,18.7355,18.6771,18.6771,12100.0
2008-07-08 10:55:00,19.23,19.27,19.19,19.23,126500.0,18.6966,18.7355,18.6577,18.6966,126500.0
2008-07-08 11:00:00,19.24,19.3,19.24,19.27,33400.0,18.7063,18.7646,18.7063,18.7355,33400.0
2008-07-08 11:05:00,19.27,19.34,19.27,19.31,42900.0,18.7355,18.8035,18.7355,18.7743,42900.0
2008-07-08 11:10:00,19.31,19.41,19.27,19.39,25700.0,18.7743,18.8716,18.7355,18.8521,25700.0
2008-07-08 11:15:00,19.4,19.43,19.29,19.37,33300.0,18.8618,18.891,18.7549,18.8327,33300.0
2008-07-08 11:20:00,19.36,19.44,19.36,19.4,61100.0,18.823,18.9007,18.823,18.8618,61100.0
2008-07-08 11:25:00,19.41,19.49,19.4,19.49,74500.0,18.8716,18.9493,18.8618,18.9493,74500.0
2008-07-08 11:30:00,19.47,19.49,19.41,19.41,16600.0,18.9299,18.9493,18.8716,18.8716,16600.0
2008-07-08 11:35:00,19.44,19.48,19.42,19.43,17800.0,18.9007,18.9396,18.8813,18.891,17800.0
2008-07-08 11:40:00,19.45,19.46,19.4,19.45,6800.0,18.9105,18.9202,18.8618,18.9105,6800.0
2008-07-08 11:45:00,19.43,19.47,19.42,19.44,13900.0,18.891,18.9299,18.8813,18.9007,13900.0
2008-07-08 11:50:00,19.43,19.48,19.43,19.44,24400.0,18.891,18.9396,18.891,18.9007,24400.0
2008-07-08 11:55:00,19.44,19.44,19.42,19.43,11500.0,18.9007,18.9007,18.8813,18.891,11500.0
2008-07-08 12:00:00,19.42,19.44,19.41,19.44,10500.0,18.8813,18.9007,18.8716,18.9007,10500.0
2008-07-08 12:05:00,19.43,19.48,19.42,19.45,19800.0,18.891,18.9396,18.8813,18.9105,19800.0
2008-07-08 12:10:00,19.45,19.49,19.45,19.48,103200.0,18.9105,18.9493,18.9105,18.9396,103200.0
2008-07-08 12:15:00,19.49,19.52,19.43,19.52,25100.0,18.9493,18.9785,18.891,18.9785,25100.0
2008-07-08 12:20:00,19.52,19.63,19.51,19.6,29300.0,18.9785,19.0855,18.9688,19.0563,29300.0
2008-07-08 12:25:00,19.6,19.69,19.59,19.64,91700.0,19.0563,19.1438,19.0466,19.0952,91700.0
2008-07-08 12:30:00,19.64,19.84,19.63,19.82,69900.0,19.0952,19.2896,19.0855,19.2702,69900.0
2008-07-08 12:35:00,19.81,19.81,19.67,19.71,40800.0,19.2605,19.2605,19.1244,19.1632,40800.0
2008-07-08 12:40:00,19.7,19.71,19.67,19.67,15200.0,19.1535,19.1632,19.1244,19.1244,15200.0
2008-07-08 12:45:00,19.68,19.69,19.65,19.65,17200.0,19.1341,19.1438,19.1049,19.1049,17200.0
2008-07-08 12:50:00,19.65,19.66,19.62,19.62,70900.0,19.1049,19.1146,19.0757,19.0757,70900.0
2008-07-08 12:55:00,19.63,19.63,19.55,19.55,28600.0,19.0855,19.0855,19.0077,19.0077,28600.0
2008-07-08 13:00:00,19.56,19.56,19.54,19.55,28100.0,19.0174,19.0174,18.998,19.0077,28100.0
2008-07-08 13:05:00,19.55,19.57,19.52,19.52,22000.0,19.0077,19.0271,18.9785,18.9785,22000.0
2008-07-08 13:10:00,19.52,19.54,19.5,19.52,10100.0,18.9785,18.998,18.9591,18.9785,10100.0
2008-07-08 13:15:00,19.53,19.53,19.46,19.48,17000.0,18.9882,18.9882,18.9202,18.9396,17000.0
2008-07-08 13:20:00,19.49,19.5,19.36,19.36,24300.0,18.9493,18.9591,18.823,18.823,24300.0
2008-07-08 13:25:00,19.36,19.4,19.33,19.33,26800.0,18.823,18.8618,18.7938,18.7938,26800.0
2008-07-08 13:30:00,19.33,19.42,19.31,19.37,37700.0,18.7938,18.8813,18.7743,18.8327,37700.0
2008-07-08 13:35:00,19.35,19.52,19.31,19.36,74100.0,18.8132,18.9785,18.7743,18.823,74100.0
2008-07-08 13:40:00,19.35,19.38,19.35,19.37,16400.0,18.8132,18.8424,18.8132,18.8327,16400.0
2008-07-08 13:45:00,19.38,19.4,19.33,19.39,33900.0,18.8424,18.8618,18.7938,18.8521,33900.0
2008-07-08 13:50:00,19.38,19.4,19.35,19.36,142900.0,18.8424,18.8618,18.8132,18.823,142900.0
2008-07-08 13:55:00,19.37,19.39,19.36,19.38,2500.0,18.8327,18.8521,18.823,18.8424,2500.0
2008-07-08 14:00:00,19.39,19.49,19.36,19.49,11200.0,18.8521,18.9493,18.823,18.9493,11200.0
2008-07-08 14:05:00,19.49,19.57,19.49,19.54,10500.0,18.9493,19.0271,18.9493,18.998,10500.0
2008-07-08 14:10:00,19.55,19.57,19.47,19.47,4300.0,19.0077,19.0271,18.9299,18.9299,4300.0
2008-07-08 14:15:00,19.47,19.59,19.45,19.58,7800.0,18.9299,19.0466,18.9105,19.0369,7800.0
2008-07-08 14:20:00,19.59,19.59,19.45,19.47,34300.0,19.0466,19.0466,18.9105,18.9299,34300.0
2008-07-08 14:25:00,19.46,19.49,19.45,19.46,13200.0,18.9202,18.9493,18.9105,18.9202,13200.0
2008-07-08 14:30:00,19.47,19.48,19.45,19.45,15900.0,18.9299,18.9396,18.9105,18.9105,15900.0
2008-07-08 14:35:00,19.45,19.53,19.45,19.51,34200.0,18.9105,18.9882,18.9105,18.9688,34200.0
2008-07-08 14:40:00,19.52,19.6,19.52,19.57,34200.0,18.9785,19.0563,18.9785,19.0271,34200.0
2008-07-08 14:45:00,19.57,19.6,19.55,19.55,14000.0,19.0271,19.0563,19.0077,19.0077,14000.0
2008-07-08 14:50:00,19.55,19.61,19.55,19.6,23300.0,19.0077,19.066,19.0077,19.0563,23300.0
2008-07-08 14:55:00,19.6,19.61,19.57,19.59,159800.0,19.0563,19.066,19.0271,19.0466,159800.0
2008-07-08 15:00:00,19.6,19.61,19.58,19.58,31700.0,19.0563,19.066,19.0369,19.0369,31700.0
2008-07-08 15:05:00,19.58,19.62,19.58,19.61,43900.0,19.0369,19.0757,19.0369,19.066,43900.0
2008-07-08 15:10:00,19.6,19.65,19.6,19.62,24300.0,19.0563,19.1049,19.0563,19.0757,24300.0
2008-07-08 15:15:00,19.63,19.63,19.62,19.62,11900.0,19.0855,19.0855,19.0757,19.0757,11900.0
2008-07-08 15:20:00,19.62,19.63,19.59,19.61,15800.0,19.0757,19.0855,19.0466,19.066,15800.0
2008-07-08 15:25:00,19.61,19.63,19.55,19.58,27400.0,19.066,19.0855,19.0077,19.0369,27400.0
2008-07-08 15:30:00,19.57,19.73,19.56,19.72,21900.0,19.0271,19.1827,19.0174,19.173,21900.0
2008-07-08 15:35:00,19.7,19.74,19.67,19.74,40500.0,19.1535,19.1924,19.1244,19.1924,40500.0
2008-07-08 15:40:00,19.74,19.75,19.71,19.71,57200.0,19.1924,19.2021,19.1632,19.1632,57200.0
2008-07-08 15:45:00,19.71,19.81,19.7,19.81,59200.0,19.1632,19.2605,19.1535,19.2605,59200.0
2008-07-08 15:50:00,19.81,19.89,19.8,19.82,66100.0,19.2605,19.3383,19.2507,19.2702,66100.0
2008-07-08 15:55:00,19.81,19.85,19.79,19.84,91800.0,19.2605,19.2994,19.241,19.2896,91800.0
2008-07-09 09:30:00,19.99,19.99,19.79,19.79,8700.0,19.4355,19.4355,19.241,19.241,8700.0
2008-07-09 09:35:00,19.87,19.89,19.8,19.87,5300.0,19.3188,19.3383,19.2507,19.3188,5300.0
2008-07-09 09:40:00,19.82,19.82,19.61,19.69,6000.0,19.2702,19.2702,19.066,19.1438,6000.0
2008-07-09 09:45:00,19.68,19.77,19.68,19.7,12600.0,19.1341,19.2216,19.1341,19.1535,12600.0
2008-07-09 09:50:00,19.65,19.66,19.58,19.58,6500.0,19.1049,19.1146,19.0369,19.0369,6500.0
2008-07-09 09:55:00,19.57,19.58,19.5,19.5,108100.0,19.0271,19.0369,18.9591,18.9591,108100.0
2008-07-09 10:00:00,19.5,19.5,19.44,19.45,14600.0,18.9591,18.9591,18.9007,18.9105,14600.0
2008-07-09 10:05:00,19.45,19.47,19.45,19.46,3500.0,18.9105,18.9299,18.9105,18.9202,3500.0
2008-07-09 10:10:00,19.47,19.48,19.46,19.48,6300.0,18.9299,18.9396,18.9202,18.9396,6300.0
2008-07-09 10:15:00,19.47,19.51,19.42,19.46,8400.0,18.9299,18.9688,18.8813,18.9202,8400.0
2008-07-09 10:20:00,19.45,19.6,19.45,19.6,25300.0,18.9105,19.0563,18.9105,19.0563,25300.0
2008-07-09 10:25:00,19.58,19.67,19.58,19.67,5200.0,19.0369,19.1244,19.0369,19.1244,5200.0
2008-07-09 10:30:00,19.65,19.65,19.6,19.63,8200.0,19.1049,19.1049,19.0563,19.0855,8200.0
2008-07-09 10:35:00,19.6,19.65,19.56,19.6,19900.0,19.0563,19.1049,19.0174,19.0563,19900.0
2008-07-09 10:40:00,19.6,19.63,19.54,19.54,11300.0,19.0563,19.0855,18.998,18.998,11300.0
2008-07-09 10:45:00,19.55,19.63,19.54,19.6,12900.0,19.0077,19.0855,18.998,19.0563,12900.0
2008-07-09 10:50:00,19.61,19.63,19.61,19.63,1900.0,19.066,19.0855,19.066,19.0855,1900.0
2008-07-09 10:55:00,19.63,19.75,19.56,19.57,9500.0,19.0855,19.2021,19.0174,19.0271,9500.0
2008-07-09 11:00:00,19.56,19.7,19.49,19.7,42500.0,19.0174,19.1535,18.9493,19.1535,42500.0
2008-07-09 11:05:00,19.7,19.71,19.65,19.65,5700.0,19.1535,19.1632,19.1049,19.1049,5700.0
2008-07-09 11:10:00,19.65,19.65,19.62,19.63,5200.0,19.1049,19.1049,19.0757,19.0855,5200.0
2008-07-09 11:15:00,19.63,19.78,19.61,19.76,9800.0,19.0855,19.2313,19.066,19.2119,9800.0
2008-07-09 11:20:00,19.74,19.89,19.73,19.84,13100.0,19.1924,19.3383,19.1827,19.2896,13100.0
2008-07-09 11:25:00,19.84,19.92,19.84,19.89,16200.0,19.2896,19.3674,19.2896,19.3383,16200.0
2008-07-09 11:30:00,19.89,19.89,19.84,19.86,7200.0,19.3383,19.3383,19.2896,19.3091,7200.0
2008-07-09 11:35:00,19.85,19.92,19.84,19.88,129700.0,19.2994,19.3674,19.2896,19.3285,129700.0
2008-07-09 11:40:00,19.86,19.88,19.86,19.87,7700.0,19.3091,19.3285,19.3091,19.3188,7700.0
2008-07-09 11:45:00,19.88,19.9,19.85,19.88,59500.0,19.3285,19.348,19.2994,19.3285,59500.0
2008-07-09 11:50:00,19.89,19.89,19.86,19.88,7800.0,19.3383,19.3383,19.3091,19.3285,7800.0
2008-07-09 11:55:00,19.87,19.88,19.86,19.86,8700.0,19.3188,19.3285,19.3091,19.3091,8700.0
2008-07-09 12:00:00,19.86,19.88,19.85,19.87,9700.0,19.3091,19.3285,19.2994,19.3188,9700.0
2008-07-09 12:05:00,19.87,19.87,19.85,19.86,8200.0,19.3188,19.3188,19.2994,19.3091,8200.0
2008-07-09 12:10:00,19.86,19.87,19.85,19.85,6100.0,19.3091,19.3188,19.2994,19.2994,6100.0
2008-07-09 12:15:00,19.85,19.88,19.85,19.87,11600.0,19.2994,19.3285,19.2994,19.3188,11600.0
2008-07-09 12:20:00,19.88,19.9,19.86,19.88,6200.0,19.3285,19.348,19.3091,19.3285,6200.0
2008-07-09 12:25:00,19.86,19.89,19.86,19.86,5400.0,19.3091,19.3383,19.3091,19.3091,5400.0
2008-07-09 12:30:00,19.88,19.9,19.86,19.9,10900.0,19.3285,19.348,19.3091,19.348,10900.0
2008-07-09 12:35:00,19.88,19.91,19.88,19.89,15000.0,19.3285,19.3577,19.3285,19.3383,15000.0
2008-07-09 12:40:00,19.88,19.9,19.87,19.9,7000.0,19.3285,19.348,19.3188,19.348,7000.0
2008-07-09 12:45:00,19.9,19.95,19.89,19.94,18000.0,19.348,19.3966,19.3383,19.3869,18000.0
2008-07-09 12:50:00,19.94,20.0,19.93,19.97,17100.0,19.3869,19.4452,19.3771,19.416,17100.0
2008-07-09 12:55:00,19.98,19.98,19.96,19.97,9800.0,19.4258,19.4258,19.4063,19.416,9800.0
2008-07-09 13:00:00,19.97,19.98,19.96,19.96,9600.0,19.416,19.4258,19.4063,19.4063,9600.0
2008-07-09 13:05:00,19.96,19.97,19.95,19.95,11600.0,19.4063,19.416,19.3966,19.3966,11600.0
2008-07-09 13:10:00,19.96,20.0,19.95,20.0,14400.0,19.4063,19.4452,19.3966,19.4452,14400.0
2008-07-09 13:15:00,19.99,20.0,19.99,19.99,18400.0,19.4355,19.4452,19.4355,19.4355,18400.0
2008-07-09 13:20:00,20.0,20.02,19.98,20.02,32400.0,19.4452,19.4646,19.4258,19.4646,32400.0
2008-07-09 13:25:00,20.02,20.06,19.97,19.99,22500.0,19.4646,19.5035,19.416,19.4355,22500.0
2008-07-09 13:30:00,20.0,20.07,20.0,20.07,101800.0,19.4452,19.5133,19.4452,19.5133,101800.0
2008-07-09 13:35:00,20.07,20.1,20.07,20.08,22700.0,19.5133,19.5424,19.5133,19.523,22700.0
2008-07-09 13:40:00,20.08,20.09,20.08,20.08,2800.0,19.523,19.5327,19.523,19.523,2800.0
2008-07-09 13:45:00,20.09,20.14,20.08,20.12,57200.0,19.5327,19.5813,19.523,19.5619,57200.0
2008-07-09 13:50:00,20.11,20.11,20.09,20.09,25200.0,19.5521,19.5521,19.5327,19.5327,25200.0
2008-07-09 13:55:00,20.09,20.1,20.09,20.09,8700.0,19.5327,19.5424,19.5327,19.5327,8700.0
2008-07-09 14:00:00,20.1,20.1,20.08,20.08,15300.0,19.5424,19.5424,19.523,19.523,15300.0
2008-07-09 14:05:00,20.09,20.09,20.07,20.09,14500.0,19.5327,19.5327,19.5133,19.5327,14500.0
2008-07-09 14:10:00,20.09,20.09,20.07,20.07,6800.0,19.5327,19.5327,19.5133,19.5133,6800.0
2008-07-09 14:15:00,20.07,20.08,20.03,20.03,5300.0,19.5133,19.523,19.4744,19.4744,5300.0
2008-07-09 14:20:00,20.03,20.08,20.01,20.06,15500.0,19.4744,19.523,19.4549,19.5035,15500.0
2008-07-09 14:25:00,20.07,20.08,20.06,20.07,13300.0,19.5133,19.523,19.5035,19.5133,13300.0
2008-07-09 14:30:00,20.07,20.08,20.05,20.07,11700.0,19.5133,19.523,19.4938,19.5133,11700.0
2008-07-09 14:35:00,20.06,20.06,20.03,20.03,25700.0,19.5035,19.5035,19.4744,19.4744,25700.0
2008-07-09 14:40:00,20.03,20.04,20.02,20.02,18700.0,19.4744,19.4841,19.4646,19.4646,18700.0
2008-07-09 14:45:00,20.01,20.03,20.01,20.01,18900.0,19.4549,19.4744,19.4549,19.4549,18900.0
2008-07-09 14:50:00,20.01,20.02,20.0,20.01,23400.0,19.4549,19.4646,19.4452,19.4549,23400.0
2008-07-09 14:55:00,19.99,20.01,19.99,20.0,38000.0,19.4355,19.4549,19.4355,19.4452,38000.0
2008-07-09 15:00:00,20.0,20.0,19.98,19.99,27900.0,19.4452,19.4452,19.4258,19.4355,27900.0
2008-07-09 15:05:00,19.99,19.99,19.96,19.96,14800.0,19.4355,19.4355,19.4063,19.4063,14800.0
2008-07-09 15:10:00,19.97,19.97,19.92,19.93,122200.0,19.416,19.416,19.3674,19.3771,122200.0
2008-07-09 15:15:00,19.92,19.97,19.87,19.89,29100.0,19.3674,19.416,19.3188,19.3383,29100.0
2008-07-09 15:20:00,19.89,19.96,19.84,19.93,46900.0,19.3383,19.4063,19.2896,19.3771,46900.0
2008-07-09 15:25:00,19.94,19.98,19.94,19.97,20400.0,19.3869,19.4258,19.3869,19.416,20400.0
2008-07-09 15:30:00,19.98,20.01,19.95,19.96,72400.0,19.4258,19.4549,19.3966,19.4063,72400.0
2008-07-09 15:35:00,19.96,20.01,19.93,19.94,64700.0,19.4063,19.4549,19.3771,19.3869,64700.0
2008-07-09 15:40:00,19.94,19.99,19.9,19.94,151900.0,19.3869,19.4355,19.348,19.3869,151900.0
2008-07-09 15:45:00,19.95,20.0,19.91,20.0,129300.0,19.3966,19.4452,19.3577,19.4452,129300.0
2008-07-09 15:50:00,19.99,20.03,19.94,20.0,54900.0,19.4355,19.4744,19.3869,19.4452,54900.0
2008-07-09 15:55:00,20.0,20.02,19.95,19.95,76700.0,19.4452,19.4646,19.3966,19.3966,76700.0
2008-07-10 09:30:00,19.85,20.0,19.85,19.95,9000.0,19.2994,19.4452,19.2994,19.3966,9000.0
2008-07-10 09:35:00,19.95,19.95,19.84,19.84,5200.0,19.3966,19.3966,19.2896,19.2896,5200.0
2008-07-10 09:40:00,19.85,19.91,19.84,19.88,20200.0,19.2994,19.3577,19.2896,19.3285,20200.0
2008-07-10 09:45:00,19.87,19.93,19.84,19.93,15900.0,19.3188,19.3771,19.2896,19.3771,15900.0
2008-07-10 09:50:00,19.91,20.0,19.9,19.99,143800.0,19.3577,19.4452,19.348,19.4355,143800.0
2008-07-10 09:55:00,19.99,20.01,19.9,19.9,20500.0,19.4355,19.4549,19.348,19.348,20500.0
2008-07-10 10:00:00,19.9,19.99,19.9,19.91,6100.0,19.348,19.4355,19.348,19.3577,6100.0
2008-07-10 10:05:00,19.91,19.91,19.9,19.9,2100.0,19.3577,19.3577,19.348,19.348,2100.0
2008-07-10 10:10:00,19.91,19.94,19.88,19.9,8700.0,19.3577,19.3869,19.3285,19.348,8700.0
2008-07-10 10:15:00,19.91,19.91,19.87,19.87,9600.0,19.3577,19.3577,19.3188,19.3188,9600.0
2008-07-10 10:20:00,19.87,19.89,19.83,19.86,14300.0,19.3188,19.3383,19.2799,19.3091,14300.0
2008-07-10 10:25:00,19.85,19.86,19.85,19.85,12300.0,19.2994,19.3091,19.2994,19.2994,12300.0
2008-07-10 10:30:00,19.85,19.86,19.84,19.84,13600.0,19.2994,19.3091,19.2896,19.2896,13600.0
2008-07-10 10:35:00,19.85,19.87,19.8,19.87,14300.0,19.2994,19.3188,19.2507,19.3188,14300.0
2008-07-10 10:40:00,19.86,19.86,19.8,19.8,10300.0,19.3091,19.3091,19.2507,19.2507,10300.0
2008-07-10 10:45:00,19.8,19.85,19.79,19.79,17800.0,19.2507,19.2994,19.241,19.241,17800.0
2008-07-10 10:50:00,19.79,19.8,19.76,19.77,7200.0,19.241,19.2507,19.2119,19.2216,7200.0
2008-07-10 10:55:00,19.78,19.8,19.76,19.77,10100.0,19.2313,19.2507,19.2119,19.2216,10100.0
2008-07-10 11:00:00,19.76,19.8,19.75,19.75,189700.0,19.2119,19.2507,19.2021,19.2021,189700.0
2008-07-10 11:05:00,19.75,19.8,19.74,19.75,19100.0,19.2021,19.2507,19.1924,19.2021,19100.0
2008-07-10 11:10:00,19.75,19.78,19.75,19.76,7300.0,19.2021,19.2313,19.2021,19.2119,7300.0
2008-07-10 11:15:00,19.75,19.79,19.75,19.78,9000.0,19.2021,19.241,19.2021,19.2313,9000.0
2008-07-10 11:20:00,19.78,19.79,19.75,19.75,4500.0,19.2313,19.241,19.2021,19.2021,4500.0
2008-07-10 11:25:00,19.75,19.76,19.75,19.76,2300.0,19.2021,19.2119,19.2021,19.2119,2300.0
2008-07-10 11:30:00,19.77,19.79,19.75,19.78,13200.0,19.2216,19.241,19.2021,19.2313,13200.0
2008-07-10 11:35:00,19.79,19.79,19.77,19.77,3400.0,19.241,19.241,19.2216,19.2216,3400.0
2008-07-10 11:40:00,19.78,19.8,19.75,19.76,108200.0,19.2313,19.2507,19.2021,19.2119,108200.0
2008-07-10 11:45:00,19.76,19.76,19.75,19.75,3400.0,19.2119,19.2119,19.2021,19.2021,3400.0
2008-07-10 11:50:00,19.76,19.8,19.75,19.79,6600.0,19.2119,19.2507,19.2021,19.241,6600.0
2008-07-10 11:55:00,19.8,19.8,19.76,19.8,4800.0,19.2507,19.2507,19.2119,19.2507,4800.0
2008-07-10 12:00:00,19.8,19.83,19.79,19.82,25200.0,19.2507,19.2799,19.241,19.2702,25200.0
2008-07-10 12:05:00,19.83,19.86,19.82,19.84,13400.0,19.2799,19.3091,19.2702,19.2896,13400.0
2008-07-10 12:10:00,19.84,19.85,19.82,19.83,5600.0,19.2896,19.2994,19.2702,19.2799,5600.0
2008-07-10 12:15:00,19.82,19.82,19.75,19.77,15100.0,19.2702,19.2702,19.2021,19.2216,15100.0
2008-07-10 12:20:00,19.75,19.76,19.75,19.76,3200.0,19.2021,19.2119,19.2021,19.2119,3200.0
2008-07-10 12:25:00,19.76,19.76,19.7,19.7,23100.0,19.2119,19.2119,19.1535,19.1535,23100.0
2008-07-10 12:30:00,19.7,19.77,19.7,19.76,5400.0,19.1535,19.2216,19.1535,19.2119,5400.0
2008-07-10 12:35:00,19.75,19.76,19.74,19.75,5200.0,19.2021,19.2119,19.1924,19.2021,5200.0
2008-07-10 12:40:00,19.75,19.76,19.75,19.76,3500.0,19.2021,19.2119,19.2021,19.2119,3500.0
2008-07-10 12:45:00,19.75,19.76,19.75,19.76,1100.0,19.2021,19.2119,19.2021,19.2119,1100.0
2008-07-10 12:50:00,19.76,19.76,19.7,19.71,6900.0,19.2119,19.2119,19.1535,19.1632,6900.0
2008-07-10 12:55:00,19.7,19.75,19.7,19.74,9300.0,19.1535,19.2021,19.1535,19.1924,9300.0
2008-07-10 13:00:00,19.75,19.76,19.74,19.74,7700.0,19.2021,19.2119,19.1924,19.1924,7700.0
2008-07-10 13:05:00,19.75,19.76,19.71,19.73,14600.0,19.2021,19.2119,19.1632,19.1827,14600.0
2008-07-10 13:10:00,19.72,19.74,19.7,19.7,12900.0,19.173,19.1924,19.1535,19.1535,12900.0
2008-07-10 13:15:00,19.7,19.72,19.7,19.7,20700.0,19.1535,19.173,19.1535,19.1535,20700.0
2008-07-10 13:20:00,19.7,19.71,19.66,19.68,30300.0,19.1535,19.1632,19.1146,19.1341,30300.0
2008-07-10 13:25:00,19.67,19.7,19.66,19.69,7500.0,19.1244,19.1535,19.1146,19.1438,7500.0
2008-07-10 13:30:00,19.68,19.72,19.68,19.7,21200.0,19.1341,19.173,19.1341,19.1535,21200.0
2008-07-10 13:35:00,19.7,19.71,19.68,19.69,57600.0,19.1535,19.1632,19.1341,19.1438,57600.0
2008-07-10 13:40:00,19.68,19.69,19.66,19.66,16100.0,19.1341,19.1438,19.1146,19.1146,16100.0
2008-07-10 13:45:00,19.67,19.68,19.66,19.68,12900.0,19.1244,19.1341,19.1146,19.1341,12900.0
2008-07-10 13:50:00,19.69,19.69,19.65,19.66,26900.0,19.1438,19.1438,19.1049,19.1146,26900.0
2008-07-10 13:55:00,19.66,19.67,19.6,19.61,35900.0,19.1146,19.1244,19.0563,19.066,35900.0
2008-07-10 14:00:00,19.62,19.65,19.6,19.62,12400.0,19.0757,19.1049,19.0563,19.0757,12400.0
2008-07-10 14:05:00,19.62,19.65,19.62,19.64,10600.0,19.0757,19.1049,19.0757,19.0952,10600.0
2008-07-10 14:10:00,19.62,19.65,19.62,19.63,3100.0,19.0757,19.1049,19.0757,19.0855,3100.0
2008-07-10 14:15:00,19.63,19.64,19.6,19.62,7800.0,19.0855,19.0952,19.0563,19.0757,7800.0
2008-07-10 14:20:00,19.61,19.64,19.53,19.57,34500.0,19.066,19.0952,18.9882,19.0271,34500.0
2008-07-10 14:25:00,19.56,19.56,19.44,19.5,32500.0,19.0174,19.0174,18.9007,18.9591,32500.0
2008-07-10 14:30:00,19.5,19.5,19.46,19.46,7000.0,18.9591,18.9591,18.9202,18.9202,7000.0
2008-07-10 14:35:00,19.48,19.5,19.46,19.46,6500.0,18.9396,18.9591,18.9202,18.9202,6500.0
2008-07-10 14:40:00,19.47,19.49,19.35,19.37,15800.0,18.9299,18.9493,18.8132,18.8327,15800.0
2008-07-10 14:45:00,19.37,19.37,19.34,19.34,95100.0,18.8327,18.8327,18.8035,18.8035,95100.0
2008-07-10 14:50:00,19.34,19.34,19.29,19.32,23000.0,18.8035,18.8035,18.7549,18.7841,23000.0
2008-07-10 14:55:00,19.34,19.36,19.3,19.31,16100.0,18.8035,18.823,18.7646,18.7743,16100.0
2008-07-10 15:00:00,19.33,19.45,19.32,19.45,22800.0,18.7938,18.9105,18.7841,18.9105,22800.0
2008-07-10 15:05:00,19.45,19.52,19.42,19.52,11500.0,18.9105,18.9785,18.8813,18.9785,11500.0
2008-07-10 15:10:00,19.53,19.61,19.52,19.6,6100.0,18.9882,19.066,18.9785,19.0563,6100.0
2008-07-10 15:15:00,19.61,19.64,19.58,19.61,35900.0,19.066,19.0952,19.0369,19.066,35900.0
2008-07-10 15:20:00,19.6,19.61,19.56,19.56,44200.0,19.0563,19.066,19.0174,19.0174,44200.0
2008-07-10 15:25:00,19.57,19.58,19.45,19.48,42600.0,19.0271,19.0369,18.9105,18.9396,42600.0
2008-07-10 15:30:00,19.48,19.5,19.47,19.5,14000.0,18.9396,18.9591,18.9299,18.9591,14000.0
2008-07-10 15:35:00,19.5,19.5,19.44,19.5,39000.0,18.9591,18.9591,18.9007,18.9591,39000.0
2008-07-10 15:40:00,19.49,19.61,19.48,19.61,14200.0,18.9493,19.066,18.9396,19.066,14200.0
2008-07-10 15:45:00,19.61,19.65,19.59,19.65,15200.0,19.066,19.1049,19.0466,19.1049,15200.0
2008-07-10 15:50:00,19.65,19.65,19.46,19.5,53100.0,19.1049,19.1049,18.9202,18.9591,53100.0
2008-07-10 15:55:00,19.52,19.66,19.51,19.56,58700.0,18.9785,19.1146,18.9688,19.0174,58700.0
2008-07-11 09:30:00,19.18,19.22,19.05,19.15,32700.0,18.6479,18.6868,18.5216,18.6188,32700.0
2008-07-11 09:35:00,19.15,19.15,18.83,18.95,61400.0,18.6188,18.6188,18.3077,18.4243,61400.0
2008-07-11 09:40:00,18.93,19.03,18.83,19.01,70900.0,18.4049,18.5021,18.3077,18.4827,70900.0
2008-07-11 09:45:00,19.02,19.12,19.0,19.09,70800.0,18.4924,18.5896,18.4729,18.5604,70800.0
2008-07-11 09:50:00,19.11,19.22,19.1,19.21,30700.0,18.5799,18.6868,18.5702,18.6771,30700.0
2008-07-11 09:55:00,19.2,19.28,19.1,19.24,25700.0,18.6674,18.7452,18.5702,18.7063,25700.0
2008-07-11 10:00:00,19.23,19.24,19.1,19.15,46500.0,18.6966,18.7063,18.5702,18.6188,46500.0
2008-07-11 10:05:00,19.14,19.16,19.1,19.15,68900.0,18.6091,18.6285,18.5702,18.6188,68900.0
2008-07-11 10:10:00,19.14,19.16,19.13,19.14,38500.0,18.6091,18.6285,18.5993,18.6091,38500.0
2008-07-11 10:15:00,19.14,19.19,19.11,19.17,55400.0,18.6091,18.6577,18.5799,18.6382,55400.0
2008-07-11 10:20:00,19.16,19.19,19.14,19.16,82700.0,18.6285,18.6577,18.6091,18.6285,82700.0
2008-07-11 10:25:00,19.17,19.18,19.04,19.1,94700.0,18.6382,18.6479,18.5118,18.5702,94700.0
2008-07-11 10:30:00,19.1,19.15,19.0,19.01,23000.0,18.5702,18.6188,18.4729,18.4827,23000.0
2008-07-11 10:35:00,19.01,19.02,19.0,19.01,34200.0,18.4827,18.4924,18.4729,18.4827,34200.0
2008-07-11 10:40:00,19.0,19.05,19.0,19.01,18700.0,18.4729,18.5216,18.4729,18.4827,18700.0
2008-07-11 10:45:00,19.01,19.05,18.97,18.97,53500.0,18.4827,18.5216,18.4438,18.4438,53500.0
2008-07-11 10:50:00,18.97,18.99,18.94,18.94,31700.0,18.4438,18.4632,18.4146,18.4146,31700.0
2008-07-11 10:55:00,18.94,18.95,18.81,18.87,18500.0,18.4146,18.4243,18.2882,18.3465,18500.0
2008-07-11 11:00:00,18.87,18.92,18.87,18.88,27100.0,18.3465,18.3952,18.3465,18.3563,27100.0
2008-07-11 11:05:00,18.89,18.9,18.87,18.9,31300.0,18.366,18.3757,18.3465,18.3757,31300.0
2008-07-11 11:10:00,18.9,18.92,18.88,18.92,17800.0,18.3757,18.3952,18.3563,18.3952,17800.0
2008-07-11 11:15:00,18.92,19.03,18.92,19.03,34900.0,18.3952,18.5021,18.3952,18.5021,34900.0
2008-07-11 11:20:00,19.02,19.05,18.99,19.0,66300.0,18.4924,18.5216,18.4632,18.4729,66300.0
2008-07-11 11:25:00,19.0,19.02,18.95,18.96,44800.0,18.4729,18.4924,18.4243,18.4341,44800.0
2008-07-11 11:30:00,18.93,19.0,18.9,18.99,44500.0,18.4049,18.4729,18.3757,18.4632,44500.0
2008-07-11 11:35:00,18.99,19.0,18.95,19.0,30900.0,18.4632,18.4729,18.4243,18.4729,30900.0
2008-07-11 11:40:00,19.0,19.0,18.98,18.98,21500.0,18.4729,18.4729,18.4535,18.4535,21500.0
2008-07-11 11:45:00,18.97,18.97,18.85,18.88,43900.0,18.4438,18.4438,18.3271,18.3563,43900.0
2008-07-11 11:50:00,18.88,18.96,18.88,18.96,12700.0,18.3563,18.4341,18.3563,18.4341,12700.0
2008-07-11 11:55:00,18.95,19.0,18.93,19.0,7200.0,18.4243,18.4729,18.4049,18.4729,7200.0
2008-07-11 12:00:00,19.0,19.05,18.97,19.0,39600.0,18.4729,18.5216,18.4438,18.4729,39600.0
2008-07-11 12:05:00,19.0,19.05,18.98,18.99,15500.0,18.4729,18.5216,18.4535,18.4632,15500.0
2008-07-11 12:10:00,18.99,19.02,18.96,19.01,22000.0,18.4632,18.4924,18.4341,18.4827,22000.0
2008-07-11 12:15:00,19.01,19.01,18.98,18.98,17900.0,18.4827,18.4827,18.4535,18.4535,17900.0
2008-07-11 12:20:00,18.98,19.0,18.97,18.98,44400.0,18.4535,18.4729,18.4438,18.4535,44400.0
2008-07-11 12:25:00,18.98,19.0,18.96,18.96,39100.0,18.4535,18.4729,18.4341,18.4341,39100.0
2008-07-11 12:30:00,18.96,18.99,18.96,18.96,7400.0,18.4341,18.4632,18.4341,18.4341,7400.0
2008-07-11 12:35:00,18.96,18.97,18.95,18.95,5100.0,18.4341,18.4438,18.4243,18.4243,5100.0
2008-07-11 12:40:00,18.95,18.96,18.93,18.94,6000.0,18.4243,18.4341,18.4049,18.4146,6000.0
2008-07-11 12:45:00,18.95,18.95,18.92,18.93,9000.0,18.4243,18.4243,18.3952,18.4049,9000.0
2008-07-11 12:50:00,18.93,18.93,18.92,18.93,5100.0,18.4049,18.4049,18.3952,18.4049,5100.0
2008-07-11 12:55:00,18.93,18.93,18.91,18.93,5100.0,18.4049,18.4049,18.3854,18.4049,5100.0
2008-07-11 13:00:00,18.92,18.93,18.9,18.92,10200.0,18.3952,18.4049,18.3757,18.3952,10200.0
2008-07-11 13:05:00,18.92,18.93,18.91,18.93,6000.0,18.3952,18.4049,18.3854,18.4049,6000.0
2008-07-11 13:10:00,18.93,18.93,18.9,18.9,7700.0,18.4049,18.4049,18.3757,18.3757,7700.0
2008-07-11 13:15:00,18.9,18.92,18.88,18.92,16300.0,18.3757,18.3952,18.3563,18.3952,16300.0
2008-07-11 13:20:00,18.92,18.93,18.91,18.93,11600.0,18.3952,18.4049,18.3854,18.4049,11600.0
2008-07-11 13:25:00,18.94,18.95,18.92,18.95,16400.0,18.4146,18.4243,18.3952,18.4243,16400.0
2008-07-11 13:30:00,18.95,18.97,18.94,18.97,19000.0,18.4243,18.4438,18.4146,18.4438,19000.0
2008-07-11 13:35:00,18.97,18.98,18.95,18.96,20700.0,18.4438,18.4535,18.4243,18.4341,20700.0
2008-07-11 13:40:00,18.98,19.03,18.97,19.02,51900.0,18.4535,18.5021,18.4438,18.4924,51900.0
2008-07-11 13:45:00,19.03,19.04,19.02,19.04,19500.0,18.5021,18.5118,18.4924,18.5118,19500.0
2008-07-11 13:50:00,19.04,19.3,19.03,19.15,37500.0,18.5118,18.7646,18.5021,18.6188,37500.0
2008-07-11 13:55:00,19.15,19.17,19.11,19.11,20800.0,18.6188,18.6382,18.5799,18.5799,20800.0
2008-07-11 14:00:00,19.11,19.12,19.04,19.06,20100.0,18.5799,18.5896,18.5118,18.5313,20100.0
2008-07-11 14:05:00,19.04,19.21,19.04,19.12,25100.0,18.5118,18.6771,18.5118,18.5896,25100.0
2008-07-11 14:10:00,19.12,19.16,19.1,19.16,23000.0,18.5896,18.6285,18.5702,18.6285,23000.0
2008-07-11 14:15:00,19.16,19.28,19.16,19.25,23200.0,18.6285,18.7452,18.6285,18.716,23200.0
2008-07-11 14:20:00,19.25,19.28,19.17,19.17,8400.0,18.716,18.7452,18.6382,18.6382,8400.0
2008-07-11 14:25:00,19.17,19.26,19.16,19.22,14000.0,18.6382,18.7257,18.6285,18.6868,14000.0
2008-07-11 14:30:00,19.22,19.22,19.17,19.2,19800.0,18.6868,18.6868,18.6382,18.6674,19800.0
2008-07-11 14:35:00,19.18,19.44,19.17,19.32,77200.0,18.6479,18.9007,18.6382,18.7841,77200.0
2008-07-11 14:40:00,19.32,19.36,19.23,19.26,43400.0,18.7841,18.823,18.6966,18.7257,43400.0
2008-07-11 14:45:00,19.24,19.26,19.21,19.25,12700.0,18.7063,18.7257,18.6771,18.716,12700.0
2008-07-11 14:50:00,19.25,19.33,19.25,19.26,18800.0,18.716,18.7938,18.716,18.7257,18800.0
2008-07-11 14:55:00,19.27,19.5,19.27,19.44,12800.0,18.7355,18.9591,18.7355,18.9007,12800.0
2008-07-11 15:00:00,19.48,19.63,19.39,19.56,19400.0,18.9396,19.0855,18.8521,19.0174,19400.0
2008-07-11 15:05:00,19.54,19.54,19.41,19.44,9500.0,18.998,18.998,18.8716,18.9007,9500.0
2008-07-11 15:10:00,19.44,19.45,19.29,19.29,12200.0,18.9007,18.9105,18.7549,18.7549,12200.0
2008-07-11 15:15:00,19.31,19.31,19.24,19.26,15600.0,18.7743,18.7743,18.7063,18.7257,15600.0
2008-07-11 15:20:00,19.26,19.34,19.23,19.33,22700.0,18.7257,18.8035,18.6966,18.7938,22700.0
2008-07-11 15:25:00,19.34,19.4,19.28,19.38,20500.0,18.8035,18.8618,18.7452,18.8424,20500.0
2008-07-11 15:30:00,19.38,19.39,19.32,19.32,15300.0,18.8424,18.8521,18.7841,18.7841,15300.0
2008-07-11 15:35:00,19.32,19.33,19.29,19.3,20700.0,18.7841,18.7938,18.7549,18.7646,20700.0
2008-07-11 15:40:00,19.3,19.3,19.2,19.22,62400.0,18.7646,18.7646,18.6674,18.6868,62400.0
2008-07-11 15:45:00,19.2,19.22,19.2,19.21,55900.0,18.6674,18.6868,18.6674,18.6771,55900.0
2008-07-11 15:50:00,19.21,19.26,19.21,19.22,40600.0,18.6771,18.7257,18.6771,18.6868,40600.0
2008-07-11 15:55:00,19.21,19.23,19.16,19.21,40400.0,18.6771,18.6966,18.6285,18.6771,40400.0
2008-07-14 09:30:00,19.46,19.63,19.41,19.63,13400.0,18.9202,19.0855,18.8716,19.0855,13400.0
2008-07-14 09:35:00,19.57,19.59,19.51,19.55,15900.0,19.0271,19.0466,18.9688,19.0077,15900.0
2008-07-14 09:40:00,19.53,19.6,19.53,19.58,15900.0,18.9882,19.0563,18.9882,19.0369,15900.0
2008-07-14 09:45:00,19.57,19.6,19.56,19.56,6700.0,19.0271,19.0563,19.0174,19.0174,6700.0
2008-07-14 09:50:00,19.58,19.58,19.5,19.54,22100.0,19.0369,19.0369,18.9591,18.998,22100.0
2008-07-14 09:55:00,19.53,19.55,19.45,19.47,22200.0,18.9882,19.0077,18.9105,18.9299,22200.0
2008-07-14 10:00:00,19.46,19.47,19.26,19.31,22300.0,18.9202,18.9299,18.7257,18.7743,22300.0
2008-07-14 10:05:00,19.29,19.33,19.29,19.3,7900.0,18.7549,18.7938,18.7549,18.7646,7900.0
2008-07-14 10:10:00,19.3,19.32,19.29,19.31,7900.0,18.7646,18.7841,18.7549,18.7743,7900.0
2008-07-14 10:15:00,19.3,19.3,19.28,19.29,4400.0,18.7646,18.7646,18.7452,18.7549,4400.0
2008-07-14 10:20:00,19.3,19.33,19.29,19.32,15900.0,18.7646,18.7938,18.7549,18.7841,15900.0
2008-07-14 10:25:00,19.31,19.32,19.29,19.3,7200.0,18.7743,18.7841,18.7549,18.7646,7200.0
2008-07-14 10:30:00,19.3,19.36,19.29,19.35,13000.0,18.7646,18.823,18.7549,18.8132,13000.0
2008-07-14 10:35:00,19.35,19.38,19.34,19.37,9300.0,18.8132,18.8424,18.8035,18.8327,9300.0
2008-07-14 10:40:00,19.37,19.37,19.32,19.33,6000.0,18.8327,18.8327,18.7841,18.7938,6000.0
2008-07-14 10:45:00,19.32,19.35,19.31,19.33,9300.0,18.7841,18.8132,18.7743,18.7938,9300.0
2008-07-14 10:50:00,19.33,19.39,19.33,19.39,10600.0,18.7938,18.8521,18.7938,18.8521,10600.0
2008-07-14 10:55:00,19.39,19.41,19.38,19.4,29900.0,18.8521,18.8716,18.8424,18.8618,29900.0
2008-07-14 11:00:00,19.41,19.41,19.39,19.4,10000.0,18.8716,18.8716,18.8521,18.8618,10000.0
2008-07-14 11:05:00,19.4,19.41,19.38,19.39,9700.0,18.8618,18.8716,18.8424,18.8521,9700.0
2008-07-14 11:10:00,19.38,19.39,19.38,19.39,9300.0,18.8424,18.8521,18.8424,18.8521,9300.0
2008-07-14 11:15:00,19.39,19.4,19.37,19.38,25500.0,18.8521,18.8618,18.8327,18.8424,25500.0
2008-07-14 11:20:00,19.39,19.39,19.36,19.36,29500.0,18.8521,18.8521,18.823,18.823,29500.0
2008-07-14 11:25:00,19.36,19.39,19.36,19.37,15000.0,18.823,18.8521,18.823,18.8327,15000.0
2008-07-14 11:30:00,19.37,19.38,19.32,19.32,23400.0,18.8327,18.8424,18.7841,18.7841,23400.0
2008-07-14 11:35:00,19.32,19.33,19.31,19.32,10900.0,18.7841,18.7938,18.7743,18.7841,10900.0
2008-07-14 11:40:00,19.32,19.35,19.31,19.35,17800.0,18.7841,18.8132,18.7743,18.8132,17800.0
2008-07-14 11:45:00,19.35,19.36,19.32,19.33,11800.0,18.8132,18.823,18.7841,18.7938,11800.0
2008-07-14 11:50:00,19.33,19.34,19.31,19.31,14100.0,18.7938,18.8035,18.7743,18.7743,14100.0
2008-07-14 11:55:00,19.31,19.31,19.22,19.25,41900.0,18.7743,18.7743,18.6868,18.716,41900.0
2008-07-14 12:00:00,19.25,19.25,19.21,19.21,10700.0,18.716,18.716,18.6771,18.6771,10700.0
2008-07-14 12:05:00,19.21,19.21,19.11,19.12,20000.0,18.6771,18.6771,18.5799,18.5896,20000.0
2008-07-14 12:10:00,19.12,19.16,19.12,19.12,3300.0,18.5896,18.6285,18.5896,18.5896,3300.0
2008-07-14 12:15:00,19.12,19.15,19.11,19.14,5500.0,18.5896,18.6188,18.5799,18.6091,5500.0
2008-07-14 12:20:00,19.13,19.14,19.09,19.09,17600.0,18.5993,18.6091,18.5604,18.5604,17600.0
2008-07-14 12:25:00,19.08,19.15,19.08,19.15,21400.0,18.5507,18.6188,18.5507,18.6188,21400.0
2008-07-14 12:30:00,19.16,19.17,19.15,19.16,10200.0,18.6285,18.6382,18.6188,18.6285,10200.0
2008-07-14 12:35:00,19.16,19.16,19.13,19.14,4600.0,18.6285,18.6285,18.5993,18.6091,4600.0
2008-07-14 12:40:00,19.13,19.16,19.12,19.15,50200.0,18.5993,18.6285,18.5896,18.6188,50200.0
2008-07-14 12:45:00,19.17,19.18,19.16,19.18,7400.0,18.6382,18.6479,18.6285,18.6479,7400.0
2008-07-14 12:50:00,19.18,19.2,19.18,19.2,4700.0,18.6479,18.6674,18.6479,18.6674,4700.0
2008-07-14 12:55:00,19.2,19.21,19.18,19.18,18500.0,18.6674,18.6771,18.6479,18.6479,18500.0
2008-07-14 13:00:00,19.19,19.19,19.1,19.1,10200.0,18.6577,18.6577,18.5702,18.5702,10200.0
2008-07-14 13:05:00,19.1,19.1,19.03,19.06,9600.0,18.5702,18.5702,18.5021,18.5313,9600.0
2008-07-14 13:10:00,19.04,19.04,18.97,18.97,28900.0,18.5118,18.5118,18.4438,18.4438,28900.0
2008-07-14 13:15:00,18.98,19.0,18.97,18.99,20700.0,18.4535,18.4729,18.4438,18.4632,20700.0
2008-07-14 13:20:00,19.0,19.0,18.98,18.99,16300.0,18.4729,18.4729,18.4535,18.4632,16300.0
2008-07-14 13:25:00,19.0,19.01,18.98,19.01,49900.0,18.4729,18.4827,18.4535,18.4827,49900.0
2008-07-14 13:30:00,19.0,19.01,18.97,18.97,21700.0,18.4729,18.4827,18.4438,18.4438,21700.0
2008-07-14 13:35:00,18.96,19.02,18.96,19.02,12300.0,18.4341,18.4924,18.4341,18.4924,12300.0
2008-07-14 13:40:00,19.02,19.09,19.01,19.07,23300.0,18.4924,18.5604,18.4827,18.541,23300.0
2008-07-14 13:45:00,19.07,19.08,19.04,19.06,36200.0,18.541,18.5507,18.5118,18.5313,36200.0
2008-07-14 13:50:00,19.07,19.08,19.02,19.02,19200.0,18.541,18.5507,18.4924,18.4924,19200.0
2008-07-14 13:55:00,19.01,19.02,19.0,19.01,12500.0,18.4827,18.4924,18.4729,18.4827,12500.0
2008-07-14 14:00:00,19.02,19.03,19.01,19.02,13800.0,18.4924,18.5021,18.4827,18.4924,13800.0
2008-07-14 14:05:00,19.02,19.05,18.99,18.99,36700.0,18.4924,18.5216,18.4632,18.4632,36700.0
2008-07-14 14:10:00,19.0,19.02,18.98,18.98,36500.0,18.4729,18.4924,18.4535,18.4535,36500.0
2008-07-14 14:15:00,19.0,19.01,18.98,18.99,24200.0,18.4729,18.4827,18.4535,18.4632,24200.0
2008-07-14 14:20:00,18.99,19.01,18.99,19.0,6200.0,18.4632,18.4827,18.4632,18.4729,6200.0
2008-07-14 14:25:00,19.0,19.02,19.0,19.02,8900.0,18.4729,18.4924,18.4729,18.4924,8900.0
2008-07-14 14:30:00,19.02,19.04,19.02,19.03,23200.0,18.4924,18.5118,18.4924,18.5021,23200.0
2008-07-14 14:35:00,19.04,19.08,19.03,19.06,42800.0,18.5118,18.5507,18.5021,18.5313,42800.0
2008-07-14 14:40:00,19.07,19.08,19.05,19.06,13200.0,18.541,18.5507,18.5216,18.5313,13200.0
2008-07-14 14:45:00,19.06,19.06,19.01,19.01,11300.0,18.5313,18.5313,18.4827,18.4827,11300.0
2008-07-14 14:50:00,19.01,19.01,18.96,18.97,19500.0,18.4827,18.4827,18.4341,18.4438,19500.0
2008-07-14 14:55:00,18.97,18.98,18.97,18.97,8700.0,18.4438,18.4535,18.4438,18.4438,8700.0
2008-07-14 15:00:00,18.97,18.98,18.97,18.97,19900.0,18.4438,18.4535,18.4438,18.4438,19900.0
2008-07-14 15:05:00,18.98,18.98,18.92,18.93,28200.0,18.4535,18.4535,18.3952,18.4049,28200.0
2008-07-14 15:10:00,18.93,18.95,18.92,18.94,7000.0,18.4049,18.4243,18.3952,18.4146,7000.0
2008-07-14 15:15:00,18.94,18.98,18.93,18.98,10600.0,18.4146,18.4535,18.4049,18.4535,10600.0
2008-07-14 15:20:00,18.98,18.99,18.96,18.98,45000.0,18.4535,18.4632,18.4341,18.4535,45000.0
2008-07-14 15:25:00,18.98,19.03,18.98,19.03,26900.0,18.4535,18.5021,18.4535,18.5021,26900.0
2008-07-14 15:30:00,19.03,19.05,18.99,19.01,45900.0,18.5021,18.5216,18.4632,18.4827,45900.0
2008-07-14 15:35:00,19.01,19.05,19.01,19.02,30100.0,18.4827,18.5216,18.4827,18.4924,30100.0
2008-07-14 15:40:00,19.01,19.03,18.98,19.01,30900.0,18.4827,18.5021,18.4535,18.4827,30900.0
2008-07-14 15:45:00,19.02,19.02,18.99,19.0,39600.0,18.4924,18.4924,18.4632,18.4729,39600.0
2008-07-14 15:50:00,19.0,19.01,18.94,18.95,39400.0,18.4729,18.4827,18.4146,18.4243,39400.0
2008-07-14 15:55:00,18.95,18.95,18.9,18.91,44600.0,18.4243,18.4243,18.3757,18.3854,44600.0
2008-07-15 09:30:00,19.25,19.58,18.91,19.11,74500.0,18.716,19.0369,18.3854,18.5799,74500.0
2008-07-15 09:35:00,19.12,19.12,19.02,19.07,23100.0,18.5896,18.5896,18.4924,18.541,23100.0
2008-07-15 09:40:00,19.07,19.22,19.0,19.03,16300.0,18.541,18.6868,18.4729,18.5021,16300.0
2008-07-15 09:45:00,19.03,19.13,19.01,19.13,28800.0,18.5021,18.5993,18.4827,18.5993,28800.0
2008-07-15 09:50:00,19.13,19.15,19.12,19.14,9900.0,18.5993,18.6188,18.5896,18.6091,9900.0
2008-07-15 09:55:00,19.13,19.14,19.07,19.07,21900.0,18.5993,18.6091,18.541,18.541,21900.0
2008-07-15 10:00:00,19.06,19.06,19.0,19.05,28500.0,18.5313,18.5313,18.4729,18.5216,28500.0
2008-07-15 10:05:00,19.05,19.07,18.97,19.06,89600.0,18.5216,18.541,18.4438,18.5313,89600.0
2008-07-15 10:10:00,19.05,19.1,19.03,19.08,49800.0,18.5216,18.5702,18.5021,18.5507,49800.0
2008-07-15 10:15:00,19.08,19.09,19.06,19.08,14900.0,18.5507,18.5604,18.5313,18.5507,14900.0
2008-07-15 10:20:00,19.09,19.1,19.05,19.1,38600.0,18.5604,18.5702,18.5216,18.5702,38600.0
2008-07-15 10:25:00,19.1,19.11,19.09,19.11,41600.0,18.5702,18.5799,18.5604,18.5799,41600.0
2008-07-15 10:30:00,19.11,19.2,19.08,19.2,70500.0,18.5799,18.6674,18.5507,18.6674,70500.0
2008-07-15 10:35:00,19.2,19.29,19.2,19.27,42500.0,18.6674,18.7549,18.6674,18.7355,42500.0
2008-07-15 10:40:00,19.27,19.28,19.19,19.2,45600.0,18.7355,18.7452,18.6577,18.6674,45600.0
2008-07-15 10:45:00,19.2,19.24,19.2,19.23,13900.0,18.6674,18.7063,18.6674,18.6966,13900.0
2008-07-15 10:50:00,19.23,19.34,19.23,19.31,44900.0,18.6966,18.8035,18.6966,18.7743,44900.0
2008-07-15 10:55:00,19.31,19.32,19.3,19.32,9200.0,18.7743,18.7841,18.7646,18.7841,9200.0
2008-07-15 11:00:00,19.32,19.39,19.32,19.39,16800.0,18.7841,18.8521,18.7841,18.8521,16800.0
2008-07-15 11:05:00,19.4,20.0,19.4,19.62,78100.0,18.8618,19.4452,18.8618,19.0757,78100.0
2008-07-15 11:10:00,19.62,19.66,19.54,19.54,52300.0,19.0757,19.1146,18.998,18.998,52300.0
2008-07-15 11:15:00,19.54,19.59,19.52,19.52,23700.0,18.998,19.0466,18.9785,18.9785,23700.0
2008-07-15 11:20:00,19.54,19.62,19.52,19.54,79400.0,18.998,19.0757,18.9785,18.998,79400.0
2008-07-15 11:25:00,19.53,19.54,19.34,19.34,16200.0,18.9882,18.998,18.8035,18.8035,16200.0
2008-07-15 11:30:00,19.36,19.36,19.08,19.09,68800.0,18.823,18.823,18.5507,18.5604,68800.0
2008-07-15 11:35:00,19.09,19.22,19.05,19.1,20000.0,18.5604,18.6868,18.5216,18.5702,20000.0
2008-07-15 11:40:00,19.14,19.18,19.1,19.13,17400.0,18.6091,18.6479,18.5702,18.5993,17400.0
2008-07-15 11:45:00,19.13,19.15,19.05,19.06,34500.0,18.5993,18.6188,18.5216,18.5313,34500.0
2008-07-15 11:50:00,19.05,19.1,18.95,19.07,48900.0,18.5216,18.5702,18.4243,18.541,48900.0
2008-07-15 11:55:00,19.06,19.17,19.04,19.11,89900.0,18.5313,18.6382,18.5118,18.5799,89900.0
2008-07-15 12:00:00,19.12,19.13,19.08,19.09,8600.0,18.5896,18.5993,18.5507,18.5604,8600.0
2008-07-15 12:05:00,19.09,19.24,19.09,19.23,37900.0,18.5604,18.7063,18.5604,18.6966,37900.0
2008-07-15 12:10:00,19.2,19.32,19.15,19.25,54900.0,18.6674,18.7841,18.6188,18.716,54900.0
2008-07-15 12:15:00,19.25,19.29,19.23,19.24,69600.0,18.716,18.7549,18.6966,18.7063,69600.0
2008-07-15 12:20:00,19.24,19.25,19.24,19.25,24200.0,18.7063,18.716,18.7063,18.716,24200.0
2008-07-15 12:25:00,19.24,19.25,19.23,19.24,41900.0,18.7063,18.716,18.6966,18.7063,41900.0
2008-07-15 12:30:00,19.24,19.25,19.24,19.25,10600.0,18.7063,18.716,18.7063,18.716,10600.0
2008-07-15 12:35:00,19.25,19.26,19.23,19.26,46600.0,18.716,18.7257,18.6966,18.7257,46600.0
2008-07-15 12:40:00,19.26,19.26,19.23,19.24,34100.0,18.7257,18.7257,18.6966,18.7063,34100.0
2008-07-15 12:45:00,19.24,19.24,19.21,19.21,16400.0,18.7063,18.7063,18.6771,18.6771,16400.0
2008-07-15 12:50:00,19.21,19.26,19.21,19.25,125200.0,18.6771,18.7257,18.6771,18.716,125200.0
2008-07-15 12:55:00,19.25,19.34,19.24,19.34,116700.0,18.716,18.8035,18.7063,18.8035,116700.0
2008-07-15 13:00:00,19.34,19.36,19.3,19.3,113200.0,18.8035,18.823,18.7646,18.7646,113200.0
2008-07-15 13:05:00,19.29,19.33,19.28,19.29,33900.0,18.7549,18.7938,18.7452,18.7549,33900.0
2008-07-15 13:10:00,19.3,19.32,19.28,19.32,30400.0,18.7646,18.7841,18.7452,18.7841,30400.0
2008-07-15 13:15:00,19.32,19.34,19.3,19.33,6500.0,18.7841,18.8035,18.7646,18.7938,6500.0
2008-07-15 13:20:00,19.31,19.31,19.22,19.23,228400.0,18.7743,18.7743,18.6868,18.6966,228400.0
2008-07-15 13:25:00,19.22,19.23,19.16,19.19,13000.0,18.6868,18.6966,18.6285,18.6577,13000.0
2008-07-15 13:30:00,19.19,19.25,19.14,19.25,20800.0,18.6577,18.716,18.6091,18.716,20800.0
2008-07-15 13:35:00,19.23,19.25,19.22,19.24,12200.0,18.6966,18.716,18.6868,18.7063,12200.0
2008-07-15 13:40:00,19.22,19.25,19.22,19.25,6900.0,18.6868,18.716,18.6868,18.716,6900.0
2008-07-15 13:45:00,19.25,19.26,19.24,19.25,25500.0,18.716,18.7257,18.7063,18.716,25500.0
2008-07-15 13:50:00,19.25,19.27,19.25,19.25,21400.0,18.716,18.7355,18.716,18.716,21400.0
2008-07-15 13:55:00,19.25,19.25,19.2,19.22,19900.0,18.716,18.716,18.6674,18.6868,19900.0
2008-07-15 14:00:00,19.22,19.25,19.2,19.2,10400.0,18.6868,18.716,18.6674,18.6674,10400.0
2008-07-15 14:05:00,19.19,19.23,19.19,19.2,12100.0,18.6577,18.6966,18.6577,18.6674,12100.0
2008-07-15 14:10:00,19.2,19.21,19.19,19.19,78600.0,18.6674,18.6771,18.6577,18.6577,78600.0
2008-07-15 14:15:00,19.19,19.21,19.18,19.19,20500.0,18.6577,18.6771,18.6479,18.6577,20500.0
2008-07-15 14:20:00,19.2,19.23,19.18,19.18,13300.0,18.6674,18.6966,18.6479,18.6479,13300.0
2008-07-15 14:25:00,19.19,19.25,19.19,19.24,5500.0,18.6577,18.716,18.6577,18.7063,5500.0
2008-07-15 14:30:00,19.25,19.27,19.25,19.27,24600.0,18.716,18.7355,18.716,18.7355,24600.0
2008-07-15 14:35:00,19.27,19.28,19.24,19.25,22500.0,18.7355,18.7452,18.7063,18.716,22500.0
2008-07-15 14:40:00,19.25,19.25,19.23,19.25,12300.0,18.716,18.716,18.6966,18.716,12300.0
2008-07-15 14:45:00,19.25,19.25,19.25,19.25,6600.0,18.716,18.716,18.716,18.716,6600.0
2008-07-15 14:50:00,19.25,19.32,19.25,19.32,28000.0,18.716,18.7841,18.716,18.7841,28000.0
2008-07-15 14:55:00,19.32,19.38,19.32,19.36,14100.0,18.7841,18.8424,18.7841,18.823,14100.0
2008-07-15 15:00:00,19.37,19.41,19.36,19.38,21900.0,18.8327,18.8716,18.823,18.8424,21900.0
2008-07-15 15:05:00,19.38,19.4,19.32,19.34,28200.0,18.8424,18.8618,18.7841,18.8035,28200.0
2008-07-15 15:10:00,19.34,19.35,19.28,19.3,25100.0,18.8035,18.8132,18.7452,18.7646,25100.0
2008-07-15 15:15:00,19.3,19.37,19.23,19.34,22300.0,18.7646,18.8327,18.6966,18.8035,22300.0
2008-07-15 15:20:00,19.33,19.35,19.33,19.35,21300.0,18.7938,18.8132,18.7938,18.8132,21300.0
2008-07-15 15:25:00,19.36,19.37,19.3,19.34,29000.0,18.823,18.8327,18.7646,18.8035,29000.0
2008-07-15 15:30:00,19.33,19.34,19.16,19.17,57100.0,18.7938,18.8035,18.6285,18.6382,57100.0
2008-07-15 15:35:00,19.17,19.34,19.16,19.31,30400.0,18.6382,18.8035,18.6285,18.7743,30400.0
2008-07-15 15:40:00,19.3,19.31,19.21,19.26,19200.0,18.7646,18.7743,18.6771,18.7257,19200.0
2008-07-15 15:45:00,19.26,19.27,19.12,19.13,60100.0,18.7257,18.7355,18.5896,18.5993,60100.0
2008-07-15 15:50:00,19.14,19.18,19.11,19.13,18000.0,18.6091,18.6479,18.5799,18.5993,18000.0
2008-07-15 15:55:00,19.12,19.12,19.05,19.09,68200.0,18.5896,18.5896,18.5216,18.5604,68200.0
2008-07-16 09:30:00,22.58,22.58,19.28,19.28,45100.0,21.9536,21.9536,18.7452,18.7452,45100.0
2008-07-16 09:35:00,19.28,19.34,19.22,19.27,52200.0,18.7452,18.8035,18.6868,18.7355,52200.0
2008-07-16 09:40:00,19.27,19.56,19.2,19.31,45000.0,18.7355,19.0174,18.6674,18.7743,45000.0
2008-07-16 09:45:00,19.31,19.34,19.28,19.3,26900.0,18.7743,18.8035,18.7452,18.7646,26900.0
2008-07-16 09:50:00,19.3,19.43,19.3,19.36,44100.0,18.7646,18.891,18.7646,18.823,44100.0
2008-07-16 09:55:00,19.37,19.47,19.37,19.41,21400.0,18.8327,18.9299,18.8327,18.8716,21400.0
2008-07-16 10:00:00,19.4,19.43,19.35,19.36,29600.0,18.8618,18.891,18.8132,18.823,29600.0
2008-07-16 10:05:00,19.34,19.35,19.28,19.31,39600.0,18.8035,18.8132,18.7452,18.7743,39600.0
2008-07-16 10:10:00,19.3,19.32,19.25,19.25,11200.0,18.7646,18.7841,18.716,18.716,11200.0
2008-07-16 10:15:00,19.25,19.4,19.25,19.36,35800.0,18.716,18.8618,18.716,18.823,35800.0
2008-07-16 10:20:00,19.35,19.39,19.35,19.39,10100.0,18.8132,18.8521,18.8132,18.8521,10100.0
2008-07-16 10:25:00,19.38,19.48,19.36,19.46,10200.0,18.8424,18.9396,18.823,18.9202,10200.0
2008-07-16 10:30:00,19.46,19.49,19.44,19.49,20900.0,18.9202,18.9493,18.9007,18.9493,20900.0
2008-07-16 10:35:00,19.49,19.64,19.49,19.64,14800.0,18.9493,19.0952,18.9493,19.0952,14800.0
2008-07-16 10:40:00,19.64,19.65,19.57,19.62,17200.0,19.0952,19.1049,19.0271,19.0757,17200.0
2008-07-16 10:45:00,19.62,19.67,19.62,19.63,14100.0,19.0757,19.1244,19.0757,19.0855,14100.0
2008-07-16 10:50:00,19.63,19.65,19.63,19.64,7200.0,19.0855,19.1049,19.0855,19.0952,7200.0
2008-07-16 10:55:00,19.63,19.64,19.59,19.63,15700.0,19.0855,19.0952,19.0466,19.0855,15700.0
2008-07-16 11:00:00,19.63,19.74,19.62,19.72,31800.0,19.0855,19.1924,19.0757,19.173,31800.0
2008-07-16 11:05:00,19.72,19.76,19.72,19.74,24900.0,19.173,19.2119,19.173,19.1924,24900.0
2008-07-16 11:10:00,19.74,19.75,19.66,19.66,15200.0,19.1924,19.2021,19.1146,19.1146,15200.0
2008-07-16 11:15:00,19.66,19.66,19.5,19.58,21100.0,19.1146,19.1146,18.9591,19.0369,21100.0
2008-07-16 11:20:00,19.59,19.64,19.57,19.57,11200.0,19.0466,19.0952,19.0271,19.0271,11200.0
2008-07-16 11:25:00,19.57,19.6,19.47,19.48,52000.0,19.0271,19.0563,18.9299,18.9396,52000.0
2008-07-16 11:30:00,19.48,19.5,19.45,19.47,16700.0,18.9396,18.9591,18.9105,18.9299,16700.0
2008-07-16 11:35:00,19.49,19.49,19.47,19.48,4700.0,18.9493,18.9493,18.9299,18.9396,4700.0
2008-07-16 11:40:00,19.48,19.5,19.48,19.49,19000.0,18.9396,18.9591,18.9396,18.9493,19000.0
2008-07-16 11:45:00,19.48,19.53,19.48,19.49,40700.0,18.9396,18.9882,18.9396,18.9493,40700.0
2008-07-16 11:50:00,19.49,19.49,19.42,19.44,26500.0,18.9493,18.9493,18.8813,18.9007,26500.0
2008-07-16 11:55:00,19.44,19.46,19.4,19.41,28800.0,18.9007,18.9202,18.8618,18.8716,28800.0
2008-07-16 12:00:00,19.42,19.49,19.42,19.48,24600.0,18.8813,18.9493,18.8813,18.9396,24600.0
2008-07-16 12:05:00,19.47,19.52,19.46,19.51,38400.0,18.9299,18.9785,18.9202,18.9688,38400.0
2008-07-16 12:10:00,19.5,19.52,19.47,19.52,38900.0,18.9591,18.9785,18.9299,18.9785,38900.0
2008-07-16 12:15:00,19.52,19.54,19.49,19.5,42400.0,18.9785,18.998,18.9493,18.9591,42400.0
2008-07-16 12:20:00,19.51,19.51,19.46,19.49,10800.0,18.9688,18.9688,18.9202,18.9493,10800.0
2008-07-16 12:25:00,19.49,19.53,19.48,19.53,34300.0,18.9493,18.9882,18.9396,18.9882,34300.0
2008-07-16 12:30:00,19.53,19.53,19.48,19.49,16200.0,18.9882,18.9882,18.9396,18.9493,16200.0
2008-07-16 12:35:00,19.48,19.5,19.48,19.5,17300.0,18.9396,18.9591,18.9396,18.9591,17300.0
2008-07-16 12:40:00,19.5,19.5,19.48,19.49,12400.0,18.9591,18.9591,18.9396,18.9493,12400.0
2008-07-16 12:45:00,19.49,19.49,19.45,19.46,16500.0,18.9493,18.9493,18.9105,18.9202,16500.0
2008-07-16 12:50:00,19.46,19.49,19.46,19.49,19100.0,18.9202,18.9493,18.9202,18.9493,19100.0
2008-07-16 12:55:00,19.49,19.51,19.49,19.5,14400.0,18.9493,18.9688,18.9493,18.9591,14400.0
2008-07-16 13:00:00,19.49,19.52,19.49,19.52,37600.0,18.9493,18.9785,18.9493,18.9785,37600.0
2008-07-16 13:05:00,19.52,19.55,19.51,19.53,16400.0,18.9785,19.0077,18.9688,18.9882,16400.0
2008-07-16 13:10:00,19.53,19.53,19.5,19.51,17100.0,18.9882,18.9882,18.9591,18.9688,17100.0
2008-07-16 13:15:00,19.51,19.53,19.5,19.52,17600.0,18.9688,18.9882,18.9591,18.9785,17600.0
2008-07-16 13:20:00,19.52,19.54,19.49,19.5,35500.0,18.9785,18.998,18.9493,18.9591,35500.0
2008-07-16 13:25:00,19.49,19.5,19.44,19.48,21000.0,18.9493,18.9591,18.9007,18.9396,21000.0
2008-07-16 13:30:00,19.48,19.5,19.46,19.47,21800.0,18.9396,18.9591,18.9202,18.9299,21800.0
2008-07-16 13:35:00,19.48,19.5,19.35,19.41,95700.0,18.9396,18.9591,18.8132,18.8716,95700.0
2008-07-16 13:40:00,19.41,19.51,19.41,19.49,19800.0,18.8716,18.9688,18.8716,18.9493,19800.0
2008-07-16 13:45:00,19.49,19.5,19.43,19.46,27100.0,18.9493,18.9591,18.891,18.9202,27100.0
2008-07-16 13:50:00,19.46,19.5,19.4,19.46,24600.0,18.9202,18.9591,18.8618,18.9202,24600.0
2008-07-16 13:55:00,19.46,19.5,19.45,19.46,21300.0,18.9202,18.9591,18.9105,18.9202,21300.0
2008-07-16 14:00:00,19.46,19.46,19.39,19.42,47900.0,18.9202,18.9202,18.8521,18.8813,47900.0
2008-07-16 14:05:00,19.42,19.42,19.34,19.36,22900.0,18.8813,18.8813,18.8035,18.823,22900.0
2008-07-16 14:10:00,19.35,19.39,19.34,19.34,43000.0,18.8132,18.8521,18.8035,18.8035,43000.0
2008-07-16 14:15:00,19.35,19.45,19.34,19.42,111000.0,18.8132,18.9105,18.8035,18.8813,111000.0
2008-07-16 14:20:00,19.45,19.47,19.37,19.38,68200.0,18.9105,18.9299,18.8327,18.8424,68200.0
2008-07-16 14:25:00,19.38,19.38,19.3,19.31,58000.0,18.8424,18.8424,18.7646,18.7743,58000.0
2008-07-16 14:30:00,19.31,19.32,19.27,19.31,54900.0,18.7743,18.7841,18.7355,18.7743,54900.0
2008-07-16 14:35:00,19.31,19.37,19.31,19.33,49700.0,18.7743,18.8327,18.7743,18.7938,49700.0
2008-07-16 14:40:00,19.33,19.35,19.23,19.24,192500.0,18.7938,18.8132,18.6966,18.7063,192500.0
2008-07-16 14:45:00,19.25,19.46,19.15,19.17,225300.0,18.716,18.9202,18.6188,18.6382,225300.0
2008-07-16 14:50:00,19.17,19.26,19.16,19.25,119600.0,18.6382,18.7257,18.6285,18.716,119600.0
2008-07-16 14:55:00,19.26,19.26,19.24,19.24,118700.0,18.7257,18.7257,18.7063,18.7063,118700.0
2008-07-16 15:00:00,19.25,19.3,19.23,19.3,61000.0,18.716,18.7646,18.6966,18.7646,61000.0
2008-07-16 15:05:00,19.3,19.3,19.24,19.25,32600.0,18.7646,18.7646,18.7063,18.716,32600.0
2008-07-16 15:10:00,19.25,19.25,19.24,19.25,85200.0,18.716,18.716,18.7063,18.716,85200.0
2008-07-16 15:15:00,19.25,19.26,19.24,19.25,49400.0,18.716,18.7257,18.7063,18.716,49400.0
2008-07-16 15:20:00,19.26,19.27,19.23,19.25,123100.0,18.7257,18.7355,18.6966,18.716,123100.0
2008-07-16 15:25:00,19.25,19.26,19.24,19.25,41100.0,18.716,18.7257,18.7063,18.716,41100.0
2008-07-16 15:30:00,19.24,19.25,19.14,19.16,308100.0,18.7063,18.716,18.6091,18.6285,308100.0
2008-07-16 15:35:00,19.16,19.22,19.14,19.22,65600.0,18.6285,18.6868,18.6091,18.6868,65600.0
2008-07-16 15:40:00,19.21,19.22,19.1,19.1,138800.0,18.6771,18.6868,18.5702,18.5702,138800.0
2008-07-16 15:45:00,19.1,19.11,19.06,19.06,118100.0,18.5702,18.5799,18.5313,18.5313,118100.0
2008-07-16 15:50:00,19.05,19.08,18.85,18.91,220900.0,18.5216,18.5507,18.3271,18.3854,220900.0
2008-07-16 15:55:00,18.91,19.0,18.9,18.9,192600.0,18.3854,18.4729,18.3757,18.3757,192600.0
2008-07-17 09:30:00,16.8,17.22,16.61,17.14,96900.0,16.334,16.7423,16.1492,16.6645,96900.0
2008-07-17 09:35:00,17.12,17.38,17.0,17.35,189400.0,16.6451,16.8979,16.5284,16.8687,189400.0
2008-07-17 09:40:00,17.38,17.71,17.25,17.53,196400.0,16.8979,17.2187,16.7715,17.0437,196400.0
2008-07-17 09:45:00,17.49,17.62,17.48,17.62,55500.0,17.0048,17.1312,16.9951,17.1312,55500.0
2008-07-17 09:50:00,17.61,17.75,17.58,17.69,107200.0,17.1215,17.2576,17.0923,17.1993,107200.0
2008-07-17 09:55:00,17.67,17.7,17.64,17.69,57600.0,17.1798,17.209,17.1507,17.1993,57600.0
2008-07-17 10:00:00,17.71,17.71,17.54,17.6,58300.0,17.2187,17.2187,17.0534,17.1118,58300.0
2008-07-17 10:05:00,17.56,17.59,17.43,17.49,36900.0,17.0729,17.1021,16.9465,17.0048,36900.0
2008-07-17 10:10:00,17.49,17.52,17.41,17.45,58100.0,17.0048,17.034,16.927,16.9659,58100.0
2008-07-17 10:15:00,17.48,17.51,17.41,17.45,56400.0,16.9951,17.0243,16.927,16.9659,56400.0
2008-07-17 10:20:00,17.46,17.5,17.44,17.49,71600.0,16.9757,17.0146,16.9562,17.0048,71600.0
2008-07-17 10:25:00,17.47,17.53,17.45,17.46,86400.0,16.9854,17.0437,16.9659,16.9757,86400.0
2008-07-17 10:30:00,17.46,17.47,17.36,17.44,75100.0,16.9757,16.9854,16.8784,16.9562,75100.0
2008-07-17 10:35:00,17.44,17.51,17.44,17.5,89000.0,16.9562,17.0243,16.9562,17.0146,89000.0
2008-07-17 10:40:00,17.5,17.51,17.44,17.44,82800.0,17.0146,17.0243,16.9562,16.9562,82800.0
2008-07-17 10:45:00,17.43,17.45,17.36,17.4,31500.0,16.9465,16.9659,16.8784,16.9173,31500.0
2008-07-17 10:50:00,17.39,17.4,17.35,17.36,34600.0,16.9076,16.9173,16.8687,16.8784,34600.0
2008-07-17 10:55:00,17.35,17.38,17.34,17.37,11800.0,16.8687,16.8979,16.859,16.8882,11800.0
2008-07-17 11:00:00,17.38,17.38,17.25,17.26,34200.0,16.8979,16.8979,16.7715,16.7812,34200.0
2008-07-17 11:05:00,17.27,17.27,17.17,17.17,51100.0,16.7909,16.7909,16.6937,16.6937,51100.0
2008-07-17 11:10:00,17.17,17.17,17.08,17.09,39600.0,16.6937,16.6937,16.6062,16.6159,39600.0
2008-07-17 11:15:00,17.1,17.17,17.1,17.13,63900.0,16.6256,16.6937,16.6256,16.6548,63900.0
2008-07-17 11:20:00,17.13,17.19,17.1,17.16,126000.0,16.6548,16.7132,16.6256,16.684,126000.0
2008-07-17 11:25:00,17.16,17.17,17.13,17.16,34400.0,16.684,16.6937,16.6548,16.684,34400.0
2008-07-17 11:30:00,17.16,17.17,17.1,17.12,47400.0,16.684,16.6937,16.6256,16.6451,47400.0
2008-07-17 11:35:00,17.13,17.16,17.13,17.16,39100.0,16.6548,16.684,16.6548,16.684,39100.0
2008-07-17 11:40:00,17.15,17.19,17.13,17.18,71600.0,16.6743,16.7132,16.6548,16.7034,71600.0
2008-07-17 11:45:00,17.19,17.2,17.17,17.2,35600.0,16.7132,16.7229,16.6937,16.7229,35600.0
2008-07-17 11:50:00,17.2,17.22,17.19,17.21,28300.0,16.7229,16.7423,16.7132,16.7326,28300.0
2008-07-17 11:55:00,17.21,17.23,17.2,17.22,36200.0,16.7326,16.752,16.7229,16.7423,36200.0
2008-07-17 12:00:00,17.22,17.23,17.2,17.22,21500.0,16.7423,16.752,16.7229,16.7423,21500.0
2008-07-17 12:05:00,17.22,17.25,17.21,17.22,115500.0,16.7423,16.7715,16.7326,16.7423,115500.0
2008-07-17 12:10:00,17.22,17.25,17.21,17.22,10300.0,16.7423,16.7715,16.7326,16.7423,10300.0
2008-07-17 12:15:00,17.23,17.24,17.21,17.23,8800.0,16.752,16.7618,16.7326,16.752,8800.0
2008-07-17 12:20:00,17.21,17.24,17.21,17.22,5700.0,16.7326,16.7618,16.7326,16.7423,5700.0
2008-07-17 12:25:00,17.22,17.25,17.21,17.24,19600.0,16.7423,16.7715,16.7326,16.7618,19600.0
2008-07-17 12:30:00,17.25,17.25,17.22,17.23,18000.0,16.7715,16.7715,16.7423,16.752,18000.0
2008-07-17 12:35:00,17.22,17.24,17.22,17.22,47800.0,16.7423,16.7618,16.7423,16.7423,47800.0
2008-07-17 12:40:00,17.23,17.23,17.21,17.23,53600.0,16.752,16.752,16.7326,16.752,53600.0
2008-07-17 12:45:00,17.23,17.24,17.21,17.23,217000.0,16.752,16.7618,16.7326,16.752,217000.0
2008-07-17 12:50:00,17.22,17.24,17.21,17.22,56000.0,16.7423,16.7618,16.7326,16.7423,56000.0
2008-07-17 12:55:00,17.21,17.22,17.21,17.22,7900.0,16.7326,16.7423,16.7326,16.7423,7900.0
2008-07-17 13:00:00,17.22,17.22,17.16,17.17,21900.0,16.7423,16.7423,16.684,16.6937,21900.0
2008-07-17 13:05:00,17.16,17.16,17.14,17.14,14700.0,16.684,16.684,16.6645,16.6645,14700.0
2008-07-17 13:10:00,17.14,17.16,17.14,17.15,34400.0,16.6645,16.684,16.6645,16.6743,34400.0
2008-07-17 13:15:00,17.15,17.16,17.14,17.14,20400.0,16.6743,16.684,16.6645,16.6645,20400.0
2008-07-17 13:20:00,17.15,17.16,17.14,17.15,31200.0,16.6743,16.684,16.6645,16.6743,31200.0
2008-07-17 13:25:00,17.16,17.2,17.15,17.17,50400.0,16.684,16.7229,16.6743,16.6937,50400.0
2008-07-17 13:30:00,17.17,17.18,17.17,17.18,9900.0,16.6937,16.7034,16.6937,16.7034,9900.0
2008-07-17 13:35:00,17.17,17.19,17.17,17.18,21700.0,16.6937,16.7132,16.6937,16.7034,21700.0
2008-07-17 13:40:00,17.18,17.21,17.17,17.19,59600.0,16.7034,16.7326,16.6937,16.7132,59600.0
2008-07-17 13:45:00,17.2,17.22,17.19,17.21,23300.0,16.7229,16.7423,16.7132,16.7326,23300.0
2008-07-17 13:50:00,17.2,17.22,17.2,17.21,19600.0,16.7229,16.7423,16.7229,16.7326,19600.0
2008-07-17 13:55:00,17.2,17.25,17.2,17.24,32000.0,16.7229,16.7715,16.7229,16.7618,32000.0
2008-07-17 14:00:00,17.24,17.25,17.23,17.24,22600.0,16.7618,16.7715,16.752,16.7618,22600.0
2008-07-17 14:05:00,17.23,17.25,17.23,17.24,13200.0,16.752,16.7715,16.752,16.7618,13200.0
2008-07-17 14:10:00,17.25,17.25,17.23,17.23,94000.0,16.7715,16.7715,16.752,16.752,94000.0
2008-07-17 14:15:00,17.24,17.24,17.23,17.24,11700.0,16.7618,16.7618,16.752,16.7618,11700.0
2008-07-17 14:20:00,17.23,17.25,17.23,17.24,25700.0,16.752,16.7715,16.752,16.7618,25700.0
2008-07-17 14:25:00,17.23,17.25,17.23,17.23,22400.0,16.752,16.7715,16.752,16.752,22400.0
2008-07-17 14:30:00,17.24,17.26,17.23,17.25,32300.0,16.7618,16.7812,16.752,16.7715,32300.0
2008-07-17 14:35:00,17.24,17.25,17.22,17.23,34600.0,16.7618,16.7715,16.7423,16.752,34600.0
2008-07-17 14:40:00,17.23,17.23,17.21,17.22,70200.0,16.752,16.752,16.7326,16.7423,70200.0
2008-07-17 14:45:00,17.21,17.24,17.21,17.23,29300.0,16.7326,16.7618,16.7326,16.752,29300.0
2008-07-17 14:50:00,17.23,17.25,17.22,17.24,27800.0,16.752,16.7715,16.7423,16.7618,27800.0
2008-07-17 14:55:00,17.23,17.25,17.23,17.25,39200.0,16.752,16.7715,16.752,16.7715,39200.0
2008-07-17 15:00:00,17.25,17.25,17.23,17.24,58400.0,16.7715,16.7715,16.752,16.7618,58400.0
2008-07-17 15:05:00,17.24,17.24,17.22,17.22,65400.0,16.7618,16.7618,16.7423,16.7423,65400.0
2008-07-17 15:10:00,17.23,17.24,17.22,17.23,35400.0,16.752,16.7618,16.7423,16.752,35400.0
2008-07-17 15:15:00,17.23,17.24,17.22,17.23,55500.0,16.752,16.7618,16.7423,16.752,55500.0
2008-07-17 15:20:00,17.23,17.23,17.21,17.21,87300.0,16.752,16.752,16.7326,16.7326,87300.0
2008-07-17 15:25:00,17.21,17.22,17.2,17.22,57300.0,16.7326,16.7423,16.7229,16.7423,57300.0
2008-07-17 15:30:00,17.21,17.23,17.21,17.22,86900.0,16.7326,16.752,16.7326,16.7423,86900.0
2008-07-17 15:35:00,17.23,17.23,17.2,17.2,127400.0,16.752,16.752,16.7229,16.7229,127400.0
2008-07-17 15:40:00,17.21,17.21,17.13,17.14,145000.0,16.7326,16.7326,16.6548,16.6645,145000.0
2008-07-17 15:45:00,17.14,17.21,17.12,17.19,158600.0,16.6645,16.7326,16.6451,16.7132,158600.0
2008-07-17 15:50:00,17.19,17.2,17.1,17.12,118300.0,16.7132,16.7229,16.6256,16.6451,118300.0
2008-07-17 15:55:00,17.13,17.13,16.87,16.92,205600.0,16.6548,16.6548,16.402,16.4506,205600.0
2008-07-18 09:30:00,17.05,17.23,16.97,16.97,35000.0,16.577,16.752,16.4993,16.4993,35000.0
2008-07-18 09:35:00,16.95,17.0,16.89,17.0,53600.0,16.4798,16.5284,16.4215,16.5284,53600.0
2008-07-18 09:40:00,16.99,17.0,16.94,16.98,21400.0,16.5187,16.5284,16.4701,16.509,21400.0
2008-07-18 09:45:00,16.97,17.0,16.93,17.0,43200.0,16.4993,16.5284,16.4604,16.5284,43200.0
2008-07-18 09:50:00,17.0,17.01,16.98,16.99,38200.0,16.5284,16.5381,16.509,16.5187,38200.0
2008-07-18 09:55:00,16.98,16.98,16.88,16.93,17900.0,16.509,16.509,16.4117,16.4604,17900.0
2008-07-18 10:00:00,16.93,16.98,16.92,16.97,42500.0,16.4604,16.509,16.4506,16.4993,42500.0
2008-07-18 10:05:00,16.96,17.09,16.96,17.02,68400.0,16.4895,16.6159,16.4895,16.5479,68400.0
2008-07-18 10:10:00,17.02,17.06,17.02,17.05,28300.0,16.5479,16.5868,16.5479,16.577,28300.0
2008-07-18 10:15:00,17.06,17.08,16.98,17.0,89200.0,16.5868,16.6062,16.509,16.5284,89200.0
2008-07-18 10:20:00,17.0,17.0,16.98,16.98,19300.0,16.5284,16.5284,16.509,16.509,19300.0
2008-07-18 10:25:00,16.98,17.01,16.98,17.0,35900.0,16.509,16.5381,16.509,16.5284,35900.0
2008-07-18 10:30:00,16.99,17.0,16.98,16.98,25200.0,16.5187,16.5284,16.509,16.509,25200.0
2008-07-18 10:35:00,16.98,16.99,16.98,16.99,12000.0,16.509,16.5187,16.509,16.5187,12000.0
2008-07-18 10:40:00,16.99,17.02,16.98,17.0,29800.0,16.5187,16.5479,16.509,16.5284,29800.0
2008-07-18 10:45:00,17.0,17.0,16.96,16.96,12200.0,16.5284,16.5284,16.4895,16.4895,12200.0
2008-07-18 10:50:00,16.96,16.98,16.96,16.98,9900.0,16.4895,16.509,16.4895,16.509,9900.0
2008-07-18 10:55:00,16.97,16.98,16.92,16.92,15600.0,16.4993,16.509,16.4506,16.4506,15600.0
2008-07-18 11:00:00,16.92,16.93,16.82,16.82,33000.0,16.4506,16.4604,16.3534,16.3534,33000.0
2008-07-18 11:05:00,16.83,16.85,16.83,16.85,11400.0,16.3631,16.3826,16.3631,16.3826,11400.0
2008-07-18 11:10:00,16.85,16.86,16.84,16.86,14200.0,16.3826,16.3923,16.3729,16.3923,14200.0
2008-07-18 11:15:00,16.85,16.87,16.84,16.87,13100.0,16.3826,16.402,16.3729,16.402,13100.0
2008-07-18 11:20:00,16.87,16.87,16.85,16.86,9900.0,16.402,16.402,16.3826,16.3923,9900.0
2008-07-18 11:25:00,16.85,16.9,16.85,16.89,13900.0,16.3826,16.4312,16.3826,16.4215,13900.0
2008-07-18 11:30:00,16.89,16.91,16.89,16.9,25400.0,16.4215,16.4409,16.4215,16.4312,25400.0
2008-07-18 11:35:00,16.9,16.93,16.89,16.93,56400.0,16.4312,16.4604,16.4215,16.4604,56400.0
2008-07-18 11:40:00,16.93,16.96,16.92,16.96,16200.0,16.4604,16.4895,16.4506,16.4895,16200.0
2008-07-18 11:45:00,16.96,16.98,16.95,16.98,15400.0,16.4895,16.509,16.4798,16.509,15400.0
2008-07-18 11:50:00,16.98,16.98,16.95,16.95,17000.0,16.509,16.509,16.4798,16.4798,17000.0
2008-07-18 11:55:00,16.94,16.94,16.84,16.85,25900.0,16.4701,16.4701,16.3729,16.3826,25900.0
2008-07-18 12:00:00,16.84,16.89,16.84,16.89,18300.0,16.3729,16.4215,16.3729,16.4215,18300.0
2008-07-18 12:05:00,16.9,16.95,16.9,16.94,17300.0,16.4312,16.4798,16.4312,16.4701,17300.0
2008-07-18 12:10:00,16.94,16.96,16.92,16.92,14800.0,16.4701,16.4895,16.4506,16.4506,14800.0
2008-07-18 12:15:00,16.91,16.93,16.89,16.89,9300.0,16.4409,16.4604,16.4215,16.4215,9300.0
2008-07-18 12:20:00,16.89,16.89,16.85,16.86,13100.0,16.4215,16.4215,16.3826,16.3923,13100.0
2008-07-18 12:25:00,16.86,16.87,16.86,16.86,16200.0,16.3923,16.402,16.3923,16.3923,16200.0
2008-07-18 12:30:00,16.86,16.87,16.8,16.8,36500.0,16.3923,16.402,16.334,16.334,36500.0
2008-07-18 12:35:00,16.81,16.81,16.8,16.81,14000.0,16.3437,16.3437,16.334,16.3437,14000.0
2008-07-18 12:40:00,16.8,16.81,16.79,16.79,13800.0,16.334,16.3437,16.3242,16.3242,13800.0
2008-07-18 12:45:00,16.78,16.78,16.76,16.76,24500.0,16.3145,16.3145,16.2951,16.2951,24500.0
2008-07-18 12:50:00,16.77,16.77,16.75,16.75,36300.0,16.3048,16.3048,16.2854,16.2854,36300.0
2008-07-18 12:55:00,16.75,16.76,16.75,16.75,24700.0,16.2854,16.2951,16.2854,16.2854,24700.0
2008-07-18 13:00:00,16.75,16.79,16.75,16.79,16700.0,16.2854,16.3242,16.2854,16.3242,16700.0
2008-07-18 13:05:00,16.79,16.79,16.78,16.78,7700.0,16.3242,16.3242,16.3145,16.3145,7700.0
2008-07-18 13:10:00,16.78,16.82,16.78,16.79,35600.0,16.3145,16.3534,16.3145,16.3242,35600.0
2008-07-18 13:15:00,16.79,16.82,16.79,16.81,15100.0,16.3242,16.3534,16.3242,16.3437,15100.0
2008-07-18 13:20:00,16.81,16.83,16.81,16.83,19600.0,16.3437,16.3631,16.3437,16.3631,19600.0
2008-07-18 13:25:00,16.83,16.85,16.83,16.85,31400.0,16.3631,16.3826,16.3631,16.3826,31400.0
2008-07-18 13:30:00,16.85,16.89,16.84,16.89,32400.0,16.3826,16.4215,16.3729,16.4215,32400.0
2008-07-18 13:35:00,16.88,16.89,16.88,16.88,8600.0,16.4117,16.4215,16.4117,16.4117,8600.0
2008-07-18 13:40:00,16.89,16.89,16.85,16.85,10300.0,16.4215,16.4215,16.3826,16.3826,10300.0
2008-07-18 13:45:00,16.85,16.86,16.85,16.86,45100.0,16.3826,16.3923,16.3826,16.3923,45100.0
2008-07-18 13:50:00,16.85,16.86,16.82,16.82,98600.0,16.3826,16.3923,16.3534,16.3534,98600.0
2008-07-18 13:55:00,16.82,16.84,16.79,16.79,12100.0,16.3534,16.3729,16.3242,16.3242,12100.0
2008-07-18 14:00:00,16.76,16.77,16.76,16.76,10400.0,16.2951,16.3048,16.2951,16.2951,10400.0
2008-07-18 14:05:00,16.76,16.78,16.76,16.77,16600.0,16.2951,16.3145,16.2951,16.3048,16600.0
2008-07-18 14:10:00,16.78,16.82,16.77,16.82,22300.0,16.3145,16.3534,16.3048,16.3534,22300.0
2008-07-18 14:15:00,16.82,16.82,16.81,16.82,13700.0,16.3534,16.3534,16.3437,16.3534,13700.0
2008-07-18 14:20:00,16.82,16.85,16.82,16.85,15600.0,16.3534,16.3826,16.3534,16.3826,15600.0
2008-07-18 14:25:00,16.85,16.87,16.84,16.87,38100.0,16.3826,16.402,16.3729,16.402,38100.0
2008-07-18 14:30:00,16.87,16.88,16.85,16.85,43500.0,16.402,16.4117,16.3826,16.3826,43500.0
2008-07-18 14:35:00,16.85,16.86,16.84,16.85,36000.0,16.3826,16.3923,16.3729,16.3826,36000.0
2008-07-18 14:40:00,16.85,16.87,16.82,16.82,58500.0,16.3826,16.402,16.3534,16.3534,58500.0
2008-07-18 14:45:00,16.83,16.83,16.81,16.83,16700.0,16.3631,16.3631,16.3437,16.3631,16700.0
2008-07-18 14:50:00,16.83,16.83,16.8,16.81,26500.0,16.3631,16.3631,16.334,16.3437,26500.0
2008-07-18 14:55:00,16.81,16.81,16.78,16.78,19500.0,16.3437,16.3437,16.3145,16.3145,19500.0
2008-07-18 15:00:00,16.78,16.79,16.77,16.77,16700.0,16.3145,16.3242,16.3048,16.3048,16700.0
2008-07-18 15:05:00,16.77,16.78,16.77,16.77,12400.0,16.3048,16.3145,16.3048,16.3048,12400.0
2008-07-18 15:10:00,16.77,16.8,16.77,16.79,19300.0,16.3048,16.334,16.3048,16.3242,19300.0
2008-07-18 15:15:00,16.8,16.81,16.79,16.79,38100.0,16.334,16.3437,16.3242,16.3242,38100.0
2008-07-18 15:20:00,16.79,16.82,16.79,16.81,62700.0,16.3242,16.3534,16.3242,16.3437,62700.0
2008-07-18 15:25:00,16.82,16.82,16.8,16.8,53400.0,16.3534,16.3534,16.334,16.334,53400.0
2008-07-18 15:30:00,16.8,16.8,16.79,16.79,15700.0,16.334,16.334,16.3242,16.3242,15700.0
2008-07-18 15:35:00,16.8,16.82,16.79,16.81,49100.0,16.334,16.3534,16.3242,16.3437,49100.0
2008-07-18 15:40:00,16.82,16.9,16.81,16.89,139600.0,16.3534,16.4312,16.3437,16.4215,139600.0
2008-07-18 15:45:00,16.89,16.91,16.88,16.89,32500.0,16.4215,16.4409,16.4117,16.4215,32500.0
2008-07-18 15:50:00,16.89,16.89,16.88,16.88,45400.0,16.4215,16.4215,16.4117,16.4117,45400.0
2008-07-18 15:55:00,16.89,16.89,16.83,16.85,71100.0,16.4215,16.4215,16.3631,16.3826,71100.0
2008-07-21 09:30:00,17.15,17.15,16.92,16.98,21500.0,16.6743,16.6743,16.4506,16.509,21500.0
2008-07-21 09:35:00,16.95,17.0,16.95,16.99,15900.0,16.4798,16.5284,16.4798,16.5187,15900.0
2008-07-21 09:40:00,16.99,17.05,16.99,17.0,36200.0,16.5187,16.577,16.5187,16.5284,36200.0
2008-07-21 09:45:00,17.01,17.04,17.0,17.0,38000.0,16.5381,16.5673,16.5284,16.5284,38000.0
2008-07-21 09:50:00,17.0,17.0,16.96,16.99,65800.0,16.5284,16.5284,16.4895,16.5187,65800.0
2008-07-21 09:55:00,16.98,17.0,16.97,17.0,27200.0,16.509,16.5284,16.4993,16.5284,27200.0
2008-07-21 10:00:00,17.0,17.01,16.98,17.0,30400.0,16.5284,16.5381,16.509,16.5284,30400.0
2008-07-21 10:05:00,17.0,17.0,16.98,16.99,16000.0,16.5284,16.5284,16.509,16.5187,16000.0
2008-07-21 10:10:00,16.98,17.0,16.97,16.99,24800.0,16.509,16.5284,16.4993,16.5187,24800.0
2008-07-21 10:15:00,17.0,17.02,16.99,17.0,44400.0,16.5284,16.5479,16.5187,16.5284,44400.0
2008-07-21 10:20:00,17.01,17.05,16.94,16.94,65800.0,16.5381,16.577,16.4701,16.4701,65800.0
2008-07-21 10:25:00,16.95,17.0,16.95,16.99,22400.0,16.4798,16.5284,16.4798,16.5187,22400.0
2008-07-21 10:30:00,16.99,17.0,16.97,16.97,51300.0,16.5187,16.5284,16.4993,16.4993,51300.0
2008-07-21 10:35:00,16.98,16.98,16.88,16.88,10800.0,16.509,16.509,16.4117,16.4117,10800.0
2008-07-21 10:40:00,16.88,16.88,16.83,16.87,8000.0,16.4117,16.4117,16.3631,16.402,8000.0
2008-07-21 10:45:00,16.88,16.89,16.85,16.85,6600.0,16.4117,16.4215,16.3826,16.3826,6600.0
2008-07-21 10:50:00,16.86,16.86,16.84,16.84,11100.0,16.3923,16.3923,16.3729,16.3729,11100.0
2008-07-21 10:55:00,16.84,16.85,16.77,16.77,16500.0,16.3729,16.3826,16.3048,16.3048,16500.0
2008-07-21 11:00:00,16.78,16.78,16.73,16.73,11500.0,16.3145,16.3145,16.2659,16.2659,11500.0
2008-07-21 11:05:00,16.74,16.82,16.73,16.82,14700.0,16.2756,16.3534,16.2659,16.3534,14700.0
2008-07-21 11:10:00,16.82,16.9,16.82,16.9,17100.0,16.3534,16.4312,16.3534,16.4312,17100.0
2008-07-21 11:15:00,16.89,16.9,16.89,16.89,11000.0,16.4215,16.4312,16.4215,16.4215,11000.0
2008-07-21 11:20:00,16.89,16.93,16.88,16.93,13800.0,16.4215,16.4604,16.4117,16.4604,13800.0
2008-07-21 11:25:00,16.93,16.97,16.93,16.97,22300.0,16.4604,16.4993,16.4604,16.4993,22300.0
2008-07-21 11:30:00,16.97,17.0,16.97,16.97,18000.0,16.4993,16.5284,16.4993,16.4993,18000.0
2008-07-21 11:35:00,16.97,16.97,16.94,16.94,7200.0,16.4993,16.4993,16.4701,16.4701,7200.0
2008-07-21 11:40:00,16.95,16.95,16.88,16.89,23800.0,16.4798,16.4798,16.4117,16.4215,23800.0
2008-07-21 11:45:00,16.9,16.91,16.88,16.88,9900.0,16.4312,16.4409,16.4117,16.4117,9900.0
2008-07-21 11:50:00,16.88,16.89,16.87,16.87,12100.0,16.4117,16.4215,16.402,16.402,12100.0
2008-07-21 11:55:00,16.87,16.9,16.87,16.9,15500.0,16.402,16.4312,16.402,16.4312,15500.0
2008-07-21 12:00:00,16.89,16.89,16.77,16.78,16600.0,16.4215,16.4215,16.3048,16.3145,16600.0
2008-07-21 12:05:00,16.79,16.81,16.78,16.79,11700.0,16.3242,16.3437,16.3145,16.3242,11700.0
2008-07-21 12:10:00,16.79,16.79,16.78,16.78,10100.0,16.3242,16.3242,16.3145,16.3145,10100.0
2008-07-21 12:15:00,16.78,16.78,16.77,16.77,11100.0,16.3145,16.3145,16.3048,16.3048,11100.0
2008-07-21 12:20:00,16.77,16.89,16.77,16.84,21900.0,16.3048,16.4215,16.3048,16.3729,21900.0
2008-07-21 12:25:00,16.83,16.88,16.83,16.87,11100.0,16.3631,16.4117,16.3631,16.402,11100.0
2008-07-21 12:30:00,16.87,16.88,16.87,16.87,4900.0,16.402,16.4117,16.402,16.402,4900.0
2008-07-21 12:35:00,16.87,16.88,16.87,16.87,3600.0,16.402,16.4117,16.402,16.402,3600.0
2008-07-21 12:40:00,16.87,16.88,16.87,16.87,6600.0,16.402,16.4117,16.402,16.402,6600.0
2008-07-21 12:45:00,16.87,16.88,16.87,16.87,8100.0,16.402,16.4117,16.402,16.402,8100.0
2008-07-21 12:50:00,16.87,16.88,16.83,16.84,179500.0,16.402,16.4117,16.3631,16.3729,179500.0
2008-07-21 12:55:00,16.84,16.85,16.84,16.84,11600.0,16.3729,16.3826,16.3729,16.3729,11600.0
2008-07-21 13:00:00,16.84,16.85,16.83,16.84,63200.0,16.3729,16.3826,16.3631,16.3729,63200.0
2008-07-21 13:05:00,16.84,16.86,16.84,16.85,60100.0,16.3729,16.3923,16.3729,16.3826,60100.0
2008-07-21 13:10:00,16.85,16.89,16.85,16.88,25500.0,16.3826,16.4215,16.3826,16.4117,25500.0
2008-07-21 13:15:00,16.88,16.96,16.88,16.92,37000.0,16.4117,16.4895,16.4117,16.4506,37000.0
2008-07-21 13:20:00,16.92,16.95,16.91,16.95,72700.0,16.4506,16.4798,16.4409,16.4798,72700.0
2008-07-21 13:25:00,16.95,16.97,16.95,16.95,24600.0,16.4798,16.4993,16.4798,16.4798,24600.0
2008-07-21 13:30:00,16.95,16.95,16.92,16.93,8900.0,16.4798,16.4798,16.4506,16.4604,8900.0
2008-07-21 13:35:00,16.92,16.95,16.91,16.95,177800.0,16.4506,16.4798,16.4409,16.4798,177800.0
2008-07-21 13:40:00,16.94,16.95,16.94,16.95,57600.0,16.4701,16.4798,16.4701,16.4798,57600.0
2008-07-21 13:45:00,16.94,16.95,16.94,16.95,20900.0,16.4701,16.4798,16.4701,16.4798,20900.0
2008-07-21 13:50:00,16.94,16.96,16.94,16.95,68000.0,16.4701,16.4895,16.4701,16.4798,68000.0
2008-07-21 13:55:00,16.95,16.96,16.94,16.95,72400.0,16.4798,16.4895,16.4701,16.4798,72400.0
2008-07-21 14:00:00,16.94,16.95,16.94,16.95,63000.0,16.4701,16.4798,16.4701,16.4798,63000.0
2008-07-21 14:05:00,16.94,16.96,16.94,16.96,28100.0,16.4701,16.4895,16.4701,16.4895,28100.0
2008-07-21 14:10:00,16.96,16.96,16.95,16.95,12600.0,16.4895,16.4895,16.4798,16.4798,12600.0
2008-07-21 14:15:00,16.95,16.97,16.95,16.96,21200.0,16.4798,16.4993,16.4798,16.4895,21200.0
2008-07-21 14:20:00,16.96,16.97,16.96,16.97,174100.0,16.4895,16.4993,16.4895,16.4993,174100.0
2008-07-21 14:25:00,16.96,16.98,16.96,16.97,13800.0,16.4895,16.509,16.4895,16.4993,13800.0
2008-07-21 14:30:00,16.97,16.99,16.97,16.98,25500.0,16.4993,16.5187,16.4993,16.509,25500.0
2008-07-21 14:35:00,16.99,16.99,16.98,16.98,28700.0,16.5187,16.5187,16.509,16.509,28700.0
2008-07-21 14:40:00,16.98,16.99,16.98,16.99,11900.0,16.509,16.5187,16.509,16.5187,11900.0
2008-07-21 14:45:00,16.98,16.99,16.98,16.98,14600.0,16.509,16.5187,16.509,16.509,14600.0
2008-07-21 14:50:00,16.99,16.99,16.98,16.99,21800.0,16.5187,16.5187,16.509,16.5187,21800.0
2008-07-21 14:55:00,16.99,17.0,16.98,16.98,62200.0,16.5187,16.5284,16.509,16.509,62200.0
2008-07-21 15:00:00,16.98,16.99,16.98,16.98,78600.0,16.509,16.5187,16.509,16.509,78600.0
2008-07-21 15:05:00,16.98,16.98,16.95,16.96,30800.0,16.509,16.509,16.4798,16.4895,30800.0
2008-07-21 15:10:00,16.95,16.96,16.95,16.96,19000.0,16.4798,16.4895,16.4798,16.4895,19000.0
2008-07-21 15:15:00,16.96,16.99,16.95,16.98,28300.0,16.4895,16.5187,16.4798,16.509,28300.0
2008-07-21 15:20:00,16.99,16.99,16.98,16.98,19700.0,16.5187,16.5187,16.509,16.509,19700.0
2008-07-21 15:25:00,16.99,16.99,16.98,16.98,18000.0,16.5187,16.5187,16.509,16.509,18000.0
2008-07-21 15:30:00,16.98,16.99,16.98,16.99,31600.0,16.509,16.5187,16.509,16.5187,31600.0
2008-07-21 15:35:00,16.99,16.99,16.98,16.98,51700.0,16.5187,16.5187,16.509,16.509,51700.0
2008-07-21 15:40:00,16.99,17.01,16.95,16.95,112900.0,16.5187,16.5381,16.4798,16.4798,112900.0
2008-07-21 15:45:00,16.95,16.98,16.91,16.98,61900.0,16.4798,16.509,16.4409,16.509,61900.0
2008-07-21 15:50:00,16.98,17.0,16.98,17.0,65800.0,16.509,16.5284,16.509,16.5284,65800.0
2008-07-21 15:55:00,16.99,17.01,16.93,16.98,107000.0,16.5187,16.5381,16.4604,16.509,107000.0
2008-07-22 09:30:00,17.03,17.14,16.94,16.95,30000.0,16.5576,16.6645,16.4701,16.4798,30000.0
2008-07-22 09:35:00,16.95,16.96,16.9,16.93,30100.0,16.4798,16.4895,16.4312,16.4604,30100.0
2008-07-22 09:40:00,16.92,16.97,16.91,16.97,33000.0,16.4506,16.4993,16.4409,16.4993,33000.0
2008-07-22 09:45:00,16.97,17.05,16.92,16.93,76600.0,16.4993,16.577,16.4506,16.4604,76600.0
2008-07-22 09:50:00,16.93,17.02,16.92,17.02,160500.0,16.4604,16.5479,16.4506,16.5479,160500.0
2008-07-22 09:55:00,17.02,17.16,16.96,17.09,88100.0,16.5479,16.684,16.4895,16.6159,88100.0
2008-07-22 10:00:00,17.09,17.25,17.08,17.24,34600.0,16.6159,16.7715,16.6062,16.7618,34600.0
2008-07-22 10:05:00,17.24,17.28,17.23,17.26,33300.0,16.7618,16.8007,16.752,16.7812,33300.0
2008-07-22 10:10:00,17.25,17.26,17.14,17.15,40500.0,16.7715,16.7812,16.6645,16.6743,40500.0
2008-07-22 10:15:00,17.15,17.17,17.14,17.17,19100.0,16.6743,16.6937,16.6645,16.6937,19100.0
2008-07-22 10:20:00,17.16,17.2,17.16,17.19,13000.0,16.684,16.7229,16.684,16.7132,13000.0
2008-07-22 10:25:00,17.19,17.21,17.18,17.19,32100.0,16.7132,16.7326,16.7034,16.7132,32100.0
2008-07-22 10:30:00,17.19,17.2,17.09,17.1,72700.0,16.7132,16.7229,16.6159,16.6256,72700.0
2008-07-22 10:35:00,17.11,17.12,17.1,17.12,14500.0,16.6354,16.6451,16.6256,16.6451,14500.0
2008-07-22 10:40:00,17.11,17.13,17.11,17.13,5900.0,16.6354,16.6548,16.6354,16.6548,5900.0
2008-07-22 10:45:00,17.14,17.16,17.13,17.15,42700.0,16.6645,16.684,16.6548,16.6743,42700.0
2008-07-22 10:50:00,17.15,17.17,17.15,17.17,19900.0,16.6743,16.6937,16.6743,16.6937,19900.0
2008-07-22 10:55:00,17.17,17.22,17.17,17.22,9000.0,16.6937,16.7423,16.6937,16.7423,9000.0
2008-07-22 11:00:00,17.22,17.25,17.2,17.23,120400.0,16.7423,16.7715,16.7229,16.752,120400.0
2008-07-22 11:05:00,17.24,17.26,17.2,17.25,32700.0,16.7618,16.7812,16.7229,16.7715,32700.0
2008-07-22 11:10:00,17.26,17.31,17.2,17.28,289800.0,16.7812,16.8298,16.7229,16.8007,289800.0
2008-07-22 11:15:00,17.29,17.32,17.28,17.29,38800.0,16.8104,16.8395,16.8007,16.8104,38800.0
2008-07-22 11:20:00,17.28,17.28,17.23,17.24,12800.0,16.8007,16.8007,16.752,16.7618,12800.0
2008-07-22 11:25:00,17.25,17.32,17.25,17.32,26100.0,16.7715,16.8395,16.7715,16.8395,26100.0
2008-07-22 11:30:00,17.32,17.36,17.31,17.35,37600.0,16.8395,16.8784,16.8298,16.8687,37600.0
2008-07-22 11:35:00,17.35,17.35,17.31,17.31,12600.0,16.8687,16.8687,16.8298,16.8298,12600.0
2008-07-22 11:40:00,17.32,17.32,17.22,17.23,11300.0,16.8395,16.8395,16.7423,16.752,11300.0
2008-07-22 11:45:00,17.23,17.3,17.22,17.28,30200.0,16.752,16.8201,16.7423,16.8007,30200.0
2008-07-22 11:50:00,17.29,17.29,17.27,17.28,27600.0,16.8104,16.8104,16.7909,16.8007,27600.0
2008-07-22 11:55:00,17.29,17.29,17.27,17.28,18700.0,16.8104,16.8104,16.7909,16.8007,18700.0
2008-07-22 12:00:00,17.28,17.3,17.28,17.28,48800.0,16.8007,16.8201,16.8007,16.8007,48800.0
2008-07-22 12:05:00,17.29,17.29,17.28,17.29,8700.0,16.8104,16.8104,16.8007,16.8104,8700.0
2008-07-22 12:10:00,17.29,17.29,17.28,17.28,40900.0,16.8104,16.8104,16.8007,16.8007,40900.0
2008-07-22 12:15:00,17.28,17.34,17.28,17.34,11000.0,16.8007,16.859,16.8007,16.859,11000.0
2008-07-22 12:20:00,17.34,17.36,17.32,17.33,26200.0,16.859,16.8784,16.8395,16.8493,26200.0
2008-07-22 12:25:00,17.34,17.34,17.33,17.34,7100.0,16.859,16.859,16.8493,16.859,7100.0
2008-07-22 12:30:00,17.34,17.35,17.33,17.34,8600.0,16.859,16.8687,16.8493,16.859,8600.0
2008-07-22 12:35:00,17.35,17.35,17.34,17.35,7000.0,16.8687,16.8687,16.859,16.8687,7000.0
2008-07-22 12:40:00,17.35,17.35,17.34,17.35,35200.0,16.8687,16.8687,16.859,16.8687,35200.0
2008-07-22 12:45:00,17.34,17.36,17.32,17.36,57100.0,16.859,16.8784,16.8395,16.8784,57100.0
2008-07-22 12:50:00,17.36,17.37,17.34,17.36,113800.0,16.8784,16.8882,16.859,16.8784,113800.0
2008-07-22 12:55:00,17.36,17.36,17.34,17.35,13300.0,16.8784,16.8784,16.859,16.8687,13300.0
2008-07-22 13:00:00,17.36,17.36,17.35,17.35,22600.0,16.8784,16.8784,16.8687,16.8687,22600.0
2008-07-22 13:05:00,17.36,17.36,17.33,17.35,61300.0,16.8784,16.8784,16.8493,16.8687,61300.0
2008-07-22 13:10:00,17.34,17.35,17.34,17.35,64800.0,16.859,16.8687,16.859,16.8687,64800.0
2008-07-22 13:15:00,17.35,17.36,17.34,17.34,70400.0,16.8687,16.8784,16.859,16.859,70400.0
2008-07-22 13:20:00,17.34,17.36,17.34,17.34,153600.0,16.859,16.8784,16.859,16.859,153600.0
2008-07-22 13:25:00,17.34,17.37,17.34,17.35,262800.0,16.859,16.8882,16.859,16.8687,262800.0
2008-07-22 13:30:00,17.34,17.36,17.34,17.34,200900.0,16.859,16.8784,16.859,16.859,200900.0
2008-07-22 13:35:00,17.34,17.36,17.34,17.36,82200.0,16.859,16.8784,16.859,16.8784,82200.0
2008-07-22 13:40:00,17.36,17.37,17.35,17.37,99800.0,16.8784,16.8882,16.8687,16.8882,99800.0
2008-07-22 13:45:00,17.37,17.38,17.34,17.35,41800.0,16.8882,16.8979,16.859,16.8687,41800.0
2008-07-22 13:50:00,17.34,17.37,17.34,17.37,19000.0,16.859,16.8882,16.859,16.8882,19000.0
2008-07-22 13:55:00,17.37,17.38,17.35,17.35,18800.0,16.8882,16.8979,16.8687,16.8687,18800.0
2008-07-22 14:00:00,17.35,17.37,17.35,17.36,140100.0,16.8687,16.8882,16.8687,16.8784,140100.0
2008-07-22 14:05:00,17.36,17.37,17.35,17.37,84500.0,16.8784,16.8882,16.8687,16.8882,84500.0
2008-07-22 14:10:00,17.37,17.37,17.35,17.35,67500.0,16.8882,16.8882,16.8687,16.8687,67500.0
2008-07-22 14:15:00,17.35,17.36,17.13,17.35,101500.0,16.8687,16.8784,16.6548,16.8687,101500.0
2008-07-22 14:20:00,17.35,17.36,17.35,17.35,12600.0,16.8687,16.8784,16.8687,16.8687,12600.0
2008-07-22 14:25:00,17.35,17.37,17.35,17.36,120200.0,16.8687,16.8882,16.8687,16.8784,120200.0
2008-07-22 14:30:00,17.37,17.37,17.36,17.37,7400.0,16.8882,16.8882,16.8784,16.8882,7400.0
2008-07-22 14:35:00,17.37,17.37,17.36,17.37,19900.0,16.8882,16.8882,16.8784,16.8882,19900.0
2008-07-22 14:40:00,17.36,17.36,17.35,17.35,34600.0,16.8784,16.8784,16.8687,16.8687,34600.0
2008-07-22 14:45:00,17.36,17.41,17.35,17.4,67700.0,16.8784,16.927,16.8687,16.9173,67700.0
2008-07-22 14:50:00,17.41,17.41,17.4,17.4,79200.0,16.927,16.927,16.9173,16.9173,79200.0
2008-07-22 14:55:00,17.41,17.45,17.4,17.44,11600.0,16.927,16.9659,16.9173,16.9562,11600.0
2008-07-22 15:00:00,17.45,17.45,17.41,17.41,32700.0,16.9659,16.9659,16.927,16.927,32700.0
2008-07-22 15:05:00,17.42,17.47,17.41,17.47,72900.0,16.9368,16.9854,16.927,16.9854,72900.0
2008-07-22 15:10:00,17.46,17.5,17.45,17.5,229100.0,16.9757,17.0146,16.9659,17.0146,229100.0
2008-07-22 15:15:00,17.5,17.52,17.45,17.52,153700.0,17.0146,17.034,16.9659,17.034,153700.0
2008-07-22 15:20:00,17.51,17.55,17.51,17.54,117900.0,17.0243,17.0632,17.0243,17.0534,117900.0
2008-07-22 15:25:00,17.55,17.55,17.5,17.5,83900.0,17.0632,17.0632,17.0146,17.0146,83900.0
2008-07-22 15:30:00,17.5,17.52,17.5,17.52,21300.0,17.0146,17.034,17.0146,17.034,21300.0
2008-07-22 15:35:00,17.53,17.54,17.52,17.53,25800.0,17.0437,17.0534,17.034,17.0437,25800.0
2008-07-22 15:40:00,17.54,17.55,17.53,17.54,22400.0,17.0534,17.0632,17.0437,17.0534,22400.0
2008-07-22 15:45:00,17.54,17.55,17.52,17.53,33500.0,17.0534,17.0632,17.034,17.0437,33500.0
2008-07-22 15:50:00,17.52,17.53,17.5,17.53,63600.0,17.034,17.0437,17.0146,17.0437,63600.0
2008-07-22 15:55:00,17.53,17.53,17.5,17.51,63900.0,17.0437,17.0437,17.0146,17.0243,63900.0
2008-07-23 09:30:00,17.89,18.47,17.75,17.98,110200.0,17.3937,17.9576,17.2576,17.4812,110200.0
2008-07-23 09:35:00,17.98,18.06,17.95,18.02,50300.0,17.4812,17.559,17.4521,17.5201,50300.0
2008-07-23 09:40:00,18.04,18.18,18.03,18.1,156700.0,17.5396,17.6757,17.5298,17.5979,156700.0
2008-07-23 09:45:00,18.11,18.25,18.1,18.25,30300.0,17.6076,17.7437,17.5979,17.7437,30300.0
2008-07-23 09:50:00,18.25,18.7,18.24,18.51,72400.0,17.7437,18.1813,17.734,17.9965,72400.0
2008-07-23 09:55:00,18.51,18.58,18.35,18.4,32900.0,17.9965,18.0646,17.841,17.8896,32900.0
2008-07-23 10:00:00,18.4,18.42,18.2,18.36,448700.0,17.8896,17.909,17.6951,17.8507,448700.0
2008-07-23 10:05:00,18.36,18.39,18.33,18.38,96300.0,17.8507,17.8799,17.8215,17.8701,96300.0
2008-07-23 10:10:00,18.39,18.39,18.35,18.37,45400.0,17.8799,17.8799,17.841,17.8604,45400.0
2008-07-23 10:15:00,18.38,18.42,18.35,18.38,148800.0,17.8701,17.909,17.841,17.8701,148800.0
2008-07-23 10:20:00,18.38,18.43,18.38,18.43,56000.0,17.8701,17.9188,17.8701,17.9188,56000.0
2008-07-23 10:25:00,18.43,18.49,18.42,18.49,95300.0,17.9188,17.9771,17.909,17.9771,95300.0
2008-07-23 10:30:00,18.49,18.49,18.4,18.49,163300.0,17.9771,17.9771,17.8896,17.9771,163300.0
2008-07-23 10:35:00,18.49,18.6,18.48,18.6,199300.0,17.9771,18.084,17.9674,18.084,199300.0
2008-07-23 10:40:00,18.6,18.6,18.48,18.56,309700.0,18.084,18.084,17.9674,18.0451,309700.0
2008-07-23 10:45:00,18.57,18.61,18.55,18.59,208100.0,18.0549,18.0938,18.0354,18.0743,208100.0
2008-07-23 10:50:00,18.6,18.61,18.4,18.42,47700.0,18.084,18.0938,17.8896,17.909,47700.0
2008-07-23 10:55:00,18.42,18.46,18.38,18.38,42500.0,17.909,17.9479,17.8701,17.8701,42500.0
2008-07-23 11:00:00,18.38,18.38,18.18,18.18,41700.0,17.8701,17.8701,17.6757,17.6757,41700.0
2008-07-23 11:05:00,18.18,18.18,17.87,17.87,32700.0,17.6757,17.6757,17.3743,17.3743,32700.0
2008-07-23 11:10:00,17.87,17.87,17.83,17.85,21600.0,17.3743,17.3743,17.3354,17.3548,21600.0
2008-07-23 11:15:00,17.85,17.94,17.85,17.93,8000.0,17.3548,17.4423,17.3548,17.4326,8000.0
2008-07-23 11:20:00,17.94,18.31,17.93,18.06,54500.0,17.4423,17.8021,17.4326,17.559,54500.0
2008-07-23 11:25:00,18.05,18.05,18.0,18.01,17300.0,17.5493,17.5493,17.5007,17.5104,17300.0
2008-07-23 11:30:00,18.0,18.05,18.0,18.04,15700.0,17.5007,17.5493,17.5007,17.5396,15700.0
2008-07-23 11:35:00,18.03,18.04,18.03,18.04,12600.0,17.5298,17.5396,17.5298,17.5396,12600.0
2008-07-23 11:40:00,18.04,18.05,18.03,18.04,11900.0,17.5396,17.5493,17.5298,17.5396,11900.0
2008-07-23 11:45:00,18.04,18.07,18.04,18.06,11000.0,17.5396,17.5687,17.5396,17.559,11000.0
2008-07-23 11:50:00,18.07,18.1,18.06,18.06,22000.0,17.5687,17.5979,17.559,17.559,22000.0
2008-07-23 11:55:00,18.07,18.09,18.06,18.07,14500.0,17.5687,17.5882,17.559,17.5687,14500.0
2008-07-23 12:00:00,18.07,18.07,18.0,18.02,23900.0,17.5687,17.5687,17.5007,17.5201,23900.0
2008-07-23 12:05:00,18.02,18.03,17.93,17.93,35000.0,17.5201,17.5298,17.4326,17.4326,35000.0
2008-07-23 12:10:00,17.93,17.93,17.81,17.81,28100.0,17.4326,17.4326,17.316,17.316,28100.0
2008-07-23 12:15:00,17.8,17.8,17.67,17.72,21200.0,17.3062,17.3062,17.1798,17.2284,21200.0
2008-07-23 12:20:00,17.72,17.75,17.72,17.75,13700.0,17.2284,17.2576,17.2284,17.2576,13700.0
2008-07-23 12:25:00,17.74,17.91,17.73,17.9,89900.0,17.2479,17.4132,17.2382,17.4035,89900.0
2008-07-23 12:30:00,17.94,18.19,17.93,17.96,53000.0,17.4423,17.6854,17.4326,17.4618,53000.0
2008-07-23 12:35:00,17.99,18.05,17.96,18.04,8900.0,17.491,17.5493,17.4618,17.5396,8900.0
2008-07-23 12:40:00,18.05,18.17,18.03,18.1,42500.0,17.5493,17.666,17.5298,17.5979,42500.0
2008-07-23 12:45:00,18.1,18.15,18.08,18.12,10100.0,17.5979,17.6465,17.5785,17.6174,10100.0
2008-07-23 12:50:00,18.14,18.2,18.13,18.19,3900.0,17.6368,17.6951,17.6271,17.6854,3900.0
2008-07-23 12:55:00,18.19,18.25,18.17,18.22,86300.0,17.6854,17.7437,17.666,17.7146,86300.0
2008-07-23 13:00:00,18.23,18.23,18.04,18.08,15900.0,17.7243,17.7243,17.5396,17.5785,15900.0
2008-07-23 13:05:00,18.08,18.08,17.97,17.97,9600.0,17.5785,17.5785,17.4715,17.4715,9600.0
2008-07-23 13:10:00,17.96,17.97,17.96,17.96,6700.0,17.4618,17.4715,17.4618,17.4618,6700.0
2008-07-23 13:15:00,17.96,17.98,17.94,17.97,8500.0,17.4618,17.4812,17.4423,17.4715,8500.0
2008-07-23 13:20:00,17.97,17.97,17.95,17.96,2600.0,17.4715,17.4715,17.4521,17.4618,2600.0
2008-07-23 13:25:00,17.95,17.96,17.89,17.89,9800.0,17.4521,17.4618,17.3937,17.3937,9800.0
2008-07-23 13:30:00,17.89,17.91,17.89,17.91,4700.0,17.3937,17.4132,17.3937,17.4132,4700.0
2008-07-23 13:35:00,17.9,17.9,17.85,17.9,8500.0,17.4035,17.4035,17.3548,17.4035,8500.0
2008-07-23 13:40:00,17.9,17.94,17.89,17.94,13400.0,17.4035,17.4423,17.3937,17.4423,13400.0
2008-07-23 13:45:00,17.96,17.97,17.95,17.95,9000.0,17.4618,17.4715,17.4521,17.4521,9000.0
2008-07-23 13:50:00,17.96,18.0,17.96,18.0,45200.0,17.4618,17.5007,17.4618,17.5007,45200.0
2008-07-23 13:55:00,18.0,18.01,17.97,17.97,56600.0,17.5007,17.5104,17.4715,17.4715,56600.0
2008-07-23 14:00:00,17.97,17.98,17.96,17.98,4600.0,17.4715,17.4812,17.4618,17.4812,4600.0
2008-07-23 14:05:00,17.98,17.98,17.97,17.97,15700.0,17.4812,17.4812,17.4715,17.4715,15700.0
2008-07-23 14:10:00,17.98,18.09,17.97,18.07,44500.0,17.4812,17.5882,17.4715,17.5687,44500.0
2008-07-23 14:15:00,18.06,18.1,18.04,18.08,47600.0,17.559,17.5979,17.5396,17.5785,47600.0
2008-07-23 14:20:00,18.09,18.1,18.09,18.1,25000.0,17.5882,17.5979,17.5882,17.5979,25000.0
2008-07-23 14:25:00,18.1,18.11,18.1,18.1,16500.0,17.5979,17.6076,17.5979,17.5979,16500.0
2008-07-23 14:30:00,18.11,18.19,18.1,18.19,12700.0,17.6076,17.6854,17.5979,17.6854,12700.0
2008-07-23 14:35:00,18.22,18.22,18.17,18.18,13900.0,17.7146,17.7146,17.666,17.6757,13900.0
2008-07-23 14:40:00,18.17,18.18,18.15,18.15,17100.0,17.666,17.6757,17.6465,17.6465,17100.0
2008-07-23 14:45:00,18.15,18.17,18.14,18.14,105000.0,17.6465,17.666,17.6368,17.6368,105000.0
2008-07-23 14:50:00,18.13,18.13,18.1,18.12,14100.0,17.6271,17.6271,17.5979,17.6174,14100.0
2008-07-23 14:55:00,18.12,18.12,18.11,18.12,33000.0,17.6174,17.6174,17.6076,17.6174,33000.0
2008-07-23 15:00:00,18.12,18.12,18.1,18.1,16700.0,17.6174,17.6174,17.5979,17.5979,16700.0
2008-07-23 15:05:00,18.1,18.11,18.07,18.07,19100.0,17.5979,17.6076,17.5687,17.5687,19100.0
2008-07-23 15:10:00,18.06,18.11,18.06,18.11,12900.0,17.559,17.6076,17.559,17.6076,12900.0
2008-07-23 15:15:00,18.11,18.13,18.1,18.12,11000.0,17.6076,17.6271,17.5979,17.6174,11000.0
2008-07-23 15:20:00,18.12,18.17,18.11,18.16,12100.0,17.6174,17.666,17.6076,17.6562,12100.0
2008-07-23 15:25:00,18.16,18.16,18.06,18.06,26800.0,17.6562,17.6562,17.559,17.559,26800.0
2008-07-23 15:30:00,18.07,18.14,17.98,18.14,62200.0,17.5687,17.6368,17.4812,17.6368,62200.0
2008-07-23 15:35:00,18.14,18.18,18.13,18.14,23300.0,17.6368,17.6757,17.6271,17.6368,23300.0
2008-07-23 15:40:00,18.14,18.19,18.13,18.16,25100.0,17.6368,17.6854,17.6271,17.6562,25100.0
2008-07-23 15:45:00,18.17,18.19,18.15,18.16,33100.0,17.666,17.6854,17.6465,17.6562,33100.0
2008-07-23 15:50:00,18.15,18.22,18.1,18.22,41800.0,17.6465,17.7146,17.5979,17.7146,41800.0
2008-07-23 15:55:00,18.21,18.23,18.17,18.2,26400.0,17.7049,17.7243,17.666,17.6951,26400.0
2008-07-24 09:30:00,18.17,18.35,18.17,18.21,12700.0,17.666,17.841,17.666,17.7049,12700.0
2008-07-24 09:35:00,18.17,18.17,18.12,18.14,6500.0,17.666,17.666,17.6174,17.6368,6500.0
2008-07-24 09:40:00,18.14,18.14,18.11,18.12,12000.0,17.6368,17.6368,17.6076,17.6174,12000.0
2008-07-24 09:45:00,18.11,18.14,18.09,18.09,12700.0,17.6076,17.6368,17.5882,17.5882,12700.0
2008-07-24 09:50:00,18.11,18.11,17.98,17.99,12100.0,17.6076,17.6076,17.4812,17.491,12100.0
2008-07-24 09:55:00,17.98,18.02,17.96,18.01,17400.0,17.4812,17.5201,17.4618,17.5104,17400.0
2008-07-24 10:00:00,18.0,18.01,17.82,17.9,15300.0,17.5007,17.5104,17.3257,17.4035,15300.0
2008-07-24 10:05:00,17.9,17.91,17.66,17.66,5800.0,17.4035,17.4132,17.1701,17.1701,5800.0
2008-07-24 10:10:00,17.67,17.91,17.63,17.89,19600.0,17.1798,17.4132,17.1409,17.3937,19600.0
2008-07-24 10:15:00,17.88,18.0,17.88,17.92,17300.0,17.384,17.5007,17.384,17.4229,17300.0
2008-07-24 10:20:00,17.92,17.98,17.92,17.95,9400.0,17.4229,17.4812,17.4229,17.4521,9400.0
2008-07-24 10:25:00,17.95,17.95,17.94,17.94,2700.0,17.4521,17.4521,17.4423,17.4423,2700.0
2008-07-24 10:30:00,17.94,18.0,17.94,18.0,11900.0,17.4423,17.5007,17.4423,17.5007,11900.0
2008-07-24 10:35:00,17.99,18.0,17.96,17.96,3200.0,17.491,17.5007,17.4618,17.4618,3200.0
2008-07-24 10:40:00,17.97,17.97,17.94,17.94,3300.0,17.4715,17.4715,17.4423,17.4423,3300.0
2008-07-24 10:45:00,17.96,17.96,17.93,17.94,2600.0,17.4618,17.4618,17.4326,17.4423,2600.0
2008-07-24 10:50:00,17.92,17.95,17.92,17.95,5100.0,17.4229,17.4521,17.4229,17.4521,5100.0
2008-07-24 10:55:00,17.94,17.95,17.88,17.88,11200.0,17.4423,17.4521,17.384,17.384,11200.0
2008-07-24 11:00:00,17.88,17.89,17.83,17.85,8900.0,17.384,17.3937,17.3354,17.3548,8900.0
2008-07-24 11:05:00,17.83,17.85,17.82,17.82,8800.0,17.3354,17.3548,17.3257,17.3257,8800.0
2008-07-24 11:10:00,17.82,17.82,17.7,17.71,14300.0,17.3257,17.3257,17.209,17.2187,14300.0
2008-07-24 11:15:00,17.69,17.71,17.61,17.63,16400.0,17.1993,17.2187,17.1215,17.1409,16400.0
2008-07-24 11:20:00,17.62,17.63,17.5,17.5,29800.0,17.1312,17.1409,17.0146,17.0146,29800.0
2008-07-24 11:25:00,17.5,17.5,17.43,17.44,12400.0,17.0146,17.0146,16.9465,16.9562,12400.0
2008-07-24 11:30:00,17.44,17.53,17.44,17.52,8700.0,16.9562,17.0437,16.9562,17.034,8700.0
2008-07-24 11:35:00,17.52,17.52,17.47,17.52,15500.0,17.034,17.034,16.9854,17.034,15500.0
2008-07-24 11:40:00,17.54,17.55,17.52,17.52,11800.0,17.0534,17.0632,17.034,17.034,11800.0
2008-07-24 11:45:00,17.52,17.54,17.48,17.52,10900.0,17.034,17.0534,16.9951,17.034,10900.0
2008-07-24 11:50:00,17.51,17.55,17.51,17.53,21000.0,17.0243,17.0632,17.0243,17.0437,21000.0
2008-07-24 11:55:00,17.52,17.56,17.52,17.55,23100.0,17.034,17.0729,17.034,17.0632,23100.0
2008-07-24 12:00:00,17.55,17.56,17.54,17.54,15500.0,17.0632,17.0729,17.0534,17.0534,15500.0
2008-07-24 12:05:00,17.54,17.55,17.52,17.53,26400.0,17.0534,17.0632,17.034,17.0437,26400.0
2008-07-24 12:10:00,17.53,17.55,17.53,17.54,22900.0,17.0437,17.0632,17.0437,17.0534,22900.0
2008-07-24 12:15:00,17.55,17.6,17.55,17.57,20100.0,17.0632,17.1118,17.0632,17.0826,20100.0
2008-07-24 12:20:00,17.57,17.57,17.56,17.56,7000.0,17.0826,17.0826,17.0729,17.0729,7000.0
2008-07-24 12:25:00,17.56,17.56,17.51,17.55,26900.0,17.0729,17.0729,17.0243,17.0632,26900.0
2008-07-24 12:30:00,17.54,17.55,17.52,17.52,8600.0,17.0534,17.0632,17.034,17.034,8600.0
2008-07-24 12:35:00,17.53,17.53,17.47,17.47,10300.0,17.0437,17.0437,16.9854,16.9854,10300.0
2008-07-24 12:40:00,17.49,17.51,17.48,17.51,5900.0,17.0048,17.0243,16.9951,17.0243,5900.0
2008-07-24 12:45:00,17.53,17.55,17.52,17.52,5800.0,17.0437,17.0632,17.034,17.034,5800.0
2008-07-24 12:50:00,17.52,17.55,17.52,17.55,5100.0,17.034,17.0632,17.034,17.0632,5100.0
2008-07-24 12:55:00,17.55,17.55,17.54,17.55,19800.0,17.0632,17.0632,17.0534,17.0632,19800.0
2008-07-24 13:00:00,17.55,17.55,17.52,17.53,17800.0,17.0632,17.0632,17.034,17.0437,17800.0
2008-07-24 13:05:00,17.53,17.53,17.52,17.53,11300.0,17.0437,17.0437,17.034,17.0437,11300.0
2008-07-24 13:10:00,17.53,17.54,17.52,17.54,4700.0,17.0437,17.0534,17.034,17.0534,4700.0
2008-07-24 13:15:00,17.53,17.55,17.49,17.55,27400.0,17.0437,17.0632,17.0048,17.0632,27400.0
2008-07-24 13:20:00,17.55,17.55,17.55,17.55,9100.0,17.0632,17.0632,17.0632,17.0632,9100.0
2008-07-24 13:25:00,17.55,17.55,17.55,17.55,2600.0,17.0632,17.0632,17.0632,17.0632,2600.0
2008-07-24 13:30:00,17.55,17.56,17.52,17.52,6900.0,17.0632,17.0729,17.034,17.034,6900.0
2008-07-24 13:35:00,17.52,17.54,17.47,17.48,8000.0,17.034,17.0534,16.9854,16.9951,8000.0
2008-07-24 13:40:00,17.47,17.47,17.43,17.43,21900.0,16.9854,16.9854,16.9465,16.9465,21900.0
2008-07-24 13:45:00,17.44,17.44,17.32,17.33,49000.0,16.9562,16.9562,16.8395,16.8493,49000.0
2008-07-24 13:50:00,17.33,17.38,17.33,17.36,6300.0,16.8493,16.8979,16.8493,16.8784,6300.0
2008-07-24 13:55:00,17.37,17.45,17.37,17.45,4300.0,16.8882,16.9659,16.8882,16.9659,4300.0
2008-07-24 14:00:00,17.45,17.45,17.43,17.44,5700.0,16.9659,16.9659,16.9465,16.9562,5700.0
2008-07-24 14:05:00,17.44,17.44,17.43,17.43,2200.0,16.9562,16.9562,16.9465,16.9465,2200.0
2008-07-24 14:10:00,17.43,17.44,17.39,17.39,13800.0,16.9465,16.9562,16.9076,16.9076,13800.0
2008-07-24 14:15:00,17.39,17.39,17.27,17.27,9900.0,16.9076,16.9076,16.7909,16.7909,9900.0
2008-07-24 14:20:00,17.27,17.3,17.27,17.29,4600.0,16.7909,16.8201,16.7909,16.8104,4600.0
2008-07-24 14:25:00,17.3,17.3,17.28,17.29,2900.0,16.8201,16.8201,16.8007,16.8104,2900.0
2008-07-24 14:30:00,17.29,17.32,17.28,17.32,10500.0,16.8104,16.8395,16.8007,16.8395,10500.0
2008-07-24 14:35:00,17.3,17.3,17.28,17.29,5800.0,16.8201,16.8201,16.8007,16.8104,5800.0
2008-07-24 14:40:00,17.29,17.29,17.28,17.29,3300.0,16.8104,16.8104,16.8007,16.8104,3300.0
2008-07-24 14:45:00,17.29,17.29,17.28,17.29,4600.0,16.8104,16.8104,16.8007,16.8104,4600.0
2008-07-24 14:50:00,17.29,17.29,17.27,17.28,7900.0,16.8104,16.8104,16.7909,16.8007,7900.0
2008-07-24 14:55:00,17.28,17.28,17.27,17.27,3100.0,16.8007,16.8007,16.7909,16.7909,3100.0
2008-07-24 15:00:00,17.27,17.29,17.27,17.29,14500.0,16.7909,16.8104,16.7909,16.8104,14500.0
2008-07-24 15:05:00,17.29,17.29,17.28,17.28,7300.0,16.8104,16.8104,16.8007,16.8007,7300.0
2008-07-24 15:10:00,17.29,17.29,17.28,17.28,8100.0,16.8104,16.8104,16.8007,16.8007,8100.0
2008-07-24 15:15:00,17.28,17.29,17.28,17.28,14100.0,16.8007,16.8104,16.8007,16.8007,14100.0
2008-07-24 15:20:00,17.28,17.29,17.28,17.28,5000.0,16.8007,16.8104,16.8007,16.8007,5000.0
2008-07-24 15:25:00,17.28,17.32,17.17,17.17,76800.0,16.8007,16.8395,16.6937,16.6937,76800.0
2008-07-24 15:30:00,17.18,17.18,17.16,17.17,22500.0,16.7034,16.7034,16.684,16.6937,22500.0
2008-07-24 15:35:00,17.16,17.22,17.16,17.22,25700.0,16.684,16.7423,16.684,16.7423,25700.0
2008-07-24 15:40:00,17.21,17.25,17.21,17.25,19300.0,16.7326,16.7715,16.7326,16.7715,19300.0
2008-07-24 15:45:00,17.25,17.27,17.21,17.24,30800.0,16.7715,16.7909,16.7326,16.7618,30800.0
2008-07-24 15:50:00,17.23,17.23,17.16,17.16,21100.0,16.752,16.752,16.684,16.684,21100.0
2008-07-24 15:55:00,17.16,17.29,17.14,17.15,52000.0,16.684,16.8104,16.6645,16.6743,52000.0
2008-07-25 09:30:00,17.03,17.49,17.03,17.39,33500.0,16.5576,17.0048,16.5576,16.9076,33500.0
2008-07-25 09:35:00,17.4,17.5,17.26,17.39,23200.0,16.9173,17.0146,16.7812,16.9076,23200.0
2008-07-25 09:40:00,17.41,17.55,17.33,17.33,26700.0,16.927,17.0632,16.8493,16.8493,26700.0
2008-07-25 09:45:00,17.33,17.51,17.33,17.48,19900.0,16.8493,17.0243,16.8493,16.9951,19900.0
2008-07-25 09:50:00,17.47,17.6,17.43,17.5,24400.0,16.9854,17.1118,16.9465,17.0146,24400.0
2008-07-25 09:55:00,17.52,18.01,17.52,17.73,23900.0,17.034,17.5104,17.034,17.2382,23900.0
2008-07-25 10:00:00,17.74,17.85,17.68,17.73,19900.0,17.2479,17.3548,17.1896,17.2382,19900.0
2008-07-25 10:05:00,17.68,17.75,17.55,17.58,29600.0,17.1896,17.2576,17.0632,17.0923,29600.0
2008-07-25 10:10:00,17.59,17.71,17.58,17.59,19900.0,17.1021,17.2187,17.0923,17.1021,19900.0
2008-07-25 10:15:00,17.59,17.62,17.49,17.54,24000.0,17.1021,17.1312,17.0048,17.0534,24000.0
2008-07-25 10:20:00,17.53,17.78,17.5,17.5,59100.0,17.0437,17.2868,17.0146,17.0146,59100.0
2008-07-25 10:25:00,17.5,17.75,17.12,17.12,90000.0,17.0146,17.2576,16.6451,16.6451,90000.0
2008-07-25 10:30:00,17.15,17.39,17.1,17.12,28200.0,16.6743,16.9076,16.6256,16.6451,28200.0
2008-07-25 10:35:00,17.11,17.55,17.1,17.4,25000.0,16.6354,17.0632,16.6256,16.9173,25000.0
2008-07-25 10:40:00,17.4,17.56,17.27,17.49,29700.0,16.9173,17.0729,16.7909,17.0048,29700.0
2008-07-25 10:45:00,17.49,17.6,17.49,17.58,20500.0,17.0048,17.1118,17.0048,17.0923,20500.0
2008-07-25 10:50:00,17.58,17.77,17.56,17.68,23500.0,17.0923,17.2771,17.0729,17.1896,23500.0
2008-07-25 10:55:00,17.67,17.78,17.64,17.68,14800.0,17.1798,17.2868,17.1507,17.1896,14800.0
2008-07-25 11:00:00,17.68,17.87,17.68,17.8,30300.0,17.1896,17.3743,17.1896,17.3062,30300.0
2008-07-25 11:05:00,17.8,17.86,17.63,17.76,47700.0,17.3062,17.3646,17.1409,17.2673,47700.0
2008-07-25 11:10:00,17.76,17.8,17.73,17.73,18600.0,17.2673,17.3062,17.2382,17.2382,18600.0
2008-07-25 11:15:00,17.73,17.75,17.7,17.72,15200.0,17.2382,17.2576,17.209,17.2284,15200.0
2008-07-25 11:20:00,17.71,17.73,17.7,17.7,7000.0,17.2187,17.2382,17.209,17.209,7000.0
2008-07-25 11:25:00,17.7,17.74,17.7,17.7,7400.0,17.209,17.2479,17.209,17.209,7400.0
2008-07-25 11:30:00,17.71,17.73,17.7,17.73,9800.0,17.2187,17.2382,17.209,17.2382,9800.0
2008-07-25 11:35:00,17.71,17.75,17.7,17.7,12100.0,17.2187,17.2576,17.209,17.209,12100.0
2008-07-25 11:40:00,17.71,17.71,17.63,17.63,22600.0,17.2187,17.2187,17.1409,17.1409,22600.0
2008-07-25 11:45:00,17.64,17.66,17.62,17.63,15800.0,17.1507,17.1701,17.1312,17.1409,15800.0
2008-07-25 11:50:00,17.64,17.65,17.61,17.62,8700.0,17.1507,17.1604,17.1215,17.1312,8700.0
2008-07-25 11:55:00,17.6,17.62,17.51,17.52,16100.0,17.1118,17.1312,17.0243,17.034,16100.0
2008-07-25 12:00:00,17.52,17.52,17.49,17.5,9100.0,17.034,17.034,17.0048,17.0146,9100.0
2008-07-25 12:05:00,17.51,17.52,17.49,17.52,5400.0,17.0243,17.034,17.0048,17.034,5400.0
2008-07-25 12:10:00,17.52,17.54,17.51,17.53,5100.0,17.034,17.0534,17.0243,17.0437,5100.0
2008-07-25 12:15:00,17.52,17.54,17.51,17.53,4500.0,17.034,17.0534,17.0243,17.0437,4500.0
2008-07-25 12:20:00,17.54,17.54,17.52,17.53,5400.0,17.0534,17.0534,17.034,17.0437,5400.0
2008-07-25 12:25:00,17.53,17.57,17.52,17.55,16100.0,17.0437,17.0826,17.034,17.0632,16100.0
2008-07-25 12:30:00,17.55,17.57,17.55,17.56,5100.0,17.0632,17.0826,17.0632,17.0729,5100.0
2008-07-25 12:35:00,17.56,17.57,17.56,17.56,5300.0,17.0729,17.0826,17.0729,17.0729,5300.0
2008-07-25 12:40:00,17.56,17.67,17.56,17.63,12100.0,17.0729,17.1798,17.0729,17.1409,12100.0
2008-07-25 12:45:00,17.63,17.64,17.58,17.6,9300.0,17.1409,17.1507,17.0923,17.1118,9300.0
2008-07-25 12:50:00,17.6,17.62,17.6,17.62,1600.0,17.1118,17.1312,17.1118,17.1312,1600.0
2008-07-25 12:55:00,17.6,17.68,17.6,17.67,16400.0,17.1118,17.1896,17.1118,17.1798,16400.0
2008-07-25 13:00:00,17.68,17.68,17.65,17.66,4700.0,17.1896,17.1896,17.1604,17.1701,4700.0
2008-07-25 13:05:00,17.68,17.68,17.62,17.64,21400.0,17.1896,17.1896,17.1312,17.1507,21400.0
2008-07-25 13:10:00,17.65,17.69,17.53,17.57,19100.0,17.1604,17.1993,17.0437,17.0826,19100.0
2008-07-25 13:15:00,17.55,17.57,17.47,17.49,26600.0,17.0632,17.0826,16.9854,17.0048,26600.0
2008-07-25 13:20:00,17.52,17.53,17.41,17.42,13300.0,17.034,17.0437,16.927,16.9368,13300.0
2008-07-25 13:25:00,17.42,17.44,17.33,17.39,9700.0,16.9368,16.9562,16.8493,16.9076,9700.0
2008-07-25 13:30:00,17.37,17.37,17.32,17.34,4700.0,16.8882,16.8882,16.8395,16.859,4700.0
2008-07-25 13:35:00,17.35,17.4,17.34,17.4,1600.0,16.8687,16.9173,16.859,16.9173,1600.0
2008-07-25 13:40:00,17.4,17.4,17.28,17.28,8800.0,16.9173,16.9173,16.8007,16.8007,8800.0
2008-07-25 13:45:00,17.29,17.35,17.29,17.33,10200.0,16.8104,16.8687,16.8104,16.8493,10200.0
2008-07-25 13:50:00,17.32,17.38,17.32,17.37,7200.0,16.8395,16.8979,16.8395,16.8882,7200.0
2008-07-25 13:55:00,17.37,17.39,17.36,17.37,4500.0,16.8882,16.9076,16.8784,16.8882,4500.0
2008-07-25 14:00:00,17.37,17.41,17.37,17.4,6200.0,16.8882,16.927,16.8882,16.9173,6200.0
2008-07-25 14:05:00,17.39,17.41,17.39,17.4,11700.0,16.9076,16.927,16.9076,16.9173,11700.0
2008-07-25 14:10:00,17.4,17.4,17.39,17.4,4000.0,16.9173,16.9173,16.9076,16.9173,4000.0
2008-07-25 14:15:00,17.4,17.4,17.39,17.39,3800.0,16.9173,16.9173,16.9076,16.9076,3800.0
2008-07-25 14:20:00,17.4,17.41,17.37,17.37,16200.0,16.9173,16.927,16.8882,16.8882,16200.0
2008-07-25 14:25:00,17.37,17.38,17.35,17.35,5400.0,16.8882,16.8979,16.8687,16.8687,5400.0
2008-07-25 14:30:00,17.35,17.36,17.22,17.25,20700.0,16.8687,16.8784,16.7423,16.7715,20700.0
2008-07-25 14:35:00,17.25,17.31,17.25,17.3,13200.0,16.7715,16.8298,16.7715,16.8201,13200.0
2008-07-25 14:40:00,17.3,17.31,17.29,17.3,10200.0,16.8201,16.8298,16.8104,16.8201,10200.0
2008-07-25 14:45:00,17.31,17.31,17.29,17.3,11700.0,16.8298,16.8298,16.8104,16.8201,11700.0
2008-07-25 14:50:00,17.3,17.3,17.29,17.29,13400.0,16.8201,16.8201,16.8104,16.8104,13400.0
2008-07-25 14:55:00,17.29,17.29,17.28,17.29,3400.0,16.8104,16.8104,16.8007,16.8104,3400.0
2008-07-25 15:00:00,17.29,17.29,17.26,17.26,12700.0,16.8104,16.8104,16.7812,16.7812,12700.0
2008-07-25 15:05:00,17.26,17.27,17.26,17.26,7300.0,16.7812,16.7909,16.7812,16.7812,7300.0
2008-07-25 15:10:00,17.26,17.27,17.22,17.22,10400.0,16.7812,16.7909,16.7423,16.7423,10400.0
2008-07-25 15:15:00,17.22,17.23,17.22,17.23,3700.0,16.7423,16.752,16.7423,16.752,3700.0
2008-07-25 15:20:00,17.22,17.24,17.22,17.24,4600.0,16.7423,16.7618,16.7423,16.7618,4600.0
2008-07-25 15:25:00,17.24,17.24,17.23,17.24,2500.0,16.7618,16.7618,16.752,16.7618,2500.0
2008-07-25 15:30:00,17.24,17.25,17.23,17.24,5400.0,16.7618,16.7715,16.752,16.7618,5400.0
2008-07-25 15:35:00,17.25,17.26,17.24,17.25,8800.0,16.7715,16.7812,16.7618,16.7715,8800.0
2008-07-25 15:40:00,17.24,17.25,17.24,17.25,9900.0,16.7618,16.7715,16.7618,16.7715,9900.0
2008-07-25 15:45:00,17.25,17.28,17.24,17.28,28000.0,16.7715,16.8007,16.7618,16.8007,28000.0
2008-07-25 15:50:00,17.28,17.28,17.21,17.22,19600.0,16.8007,16.8007,16.7326,16.7423,19600.0
2008-07-25 15:55:00,17.22,17.28,17.21,17.28,27700.0,16.7423,16.8007,16.7326,16.8007,27700.0
2008-07-28 09:30:00,17.27,17.3,17.23,17.29,9000.0,16.7909,16.8201,16.752,16.8104,9000.0
2008-07-28 09:35:00,17.29,17.44,17.27,17.43,5700.0,16.8104,16.9562,16.7909,16.9465,5700.0
2008-07-28 09:40:00,17.42,17.42,17.3,17.31,3900.0,16.9368,16.9368,16.8201,16.8298,3900.0
2008-07-28 09:45:00,17.33,17.4,17.32,17.4,7500.0,16.8493,16.9173,16.8395,16.9173,7500.0
2008-07-28 09:50:00,17.39,17.39,17.34,17.35,4900.0,16.9076,16.9076,16.859,16.8687,4900.0
2008-07-28 09:55:00,17.36,17.36,17.3,17.33,4400.0,16.8784,16.8784,16.8201,16.8493,4400.0
2008-07-28 10:00:00,17.33,17.41,17.3,17.38,16600.0,16.8493,16.927,16.8201,16.8979,16600.0
2008-07-28 10:05:00,17.38,17.41,17.38,17.4,7100.0,16.8979,16.927,16.8979,16.9173,7100.0
2008-07-28 10:10:00,17.39,17.39,17.37,17.38,4100.0,16.9076,16.9076,16.8882,16.8979,4100.0
2008-07-28 10:15:00,17.38,17.4,17.37,17.4,5400.0,16.8979,16.9173,16.8882,16.9173,5400.0
2008-07-28 10:20:00,17.4,17.41,17.4,17.4,4900.0,16.9173,16.927,16.9173,16.9173,4900.0
2008-07-28 10:25:00,17.4,17.41,17.38,17.4,6100.0,16.9173,16.927,16.8979,16.9173,6100.0
2008-07-28 10:30:00,17.41,17.42,17.33,17.33,9300.0,16.927,16.9368,16.8493,16.8493,9300.0
2008-07-28 10:35:00,17.32,17.37,17.32,17.34,2100.0,16.8395,16.8882,16.8395,16.859,2100.0
2008-07-28 10:40:00,17.35,17.35,17.34,17.34,3300.0,16.8687,16.8687,16.859,16.859,3300.0
2008-07-28 10:45:00,17.33,17.36,17.33,17.35,1200.0,16.8493,16.8784,16.8493,16.8687,1200.0
2008-07-28 10:50:00,17.36,17.39,17.36,17.38,900.0,16.8784,16.9076,16.8784,16.8979,900.0
2008-07-28 10:55:00,17.37,17.4,17.35,17.35,5000.0,16.8882,16.9173,16.8687,16.8687,5000.0
2008-07-28 11:00:00,17.34,17.35,17.33,17.34,2900.0,16.859,16.8687,16.8493,16.859,2900.0
2008-07-28 11:05:00,17.33,17.33,17.26,17.28,6400.0,16.8493,16.8493,16.7812,16.8007,6400.0
2008-07-28 11:10:00,17.27,17.27,17.26,17.26,2300.0,16.7909,16.7909,16.7812,16.7812,2300.0
2008-07-28 11:15:00,17.26,17.27,17.26,17.26,2800.0,16.7812,16.7909,16.7812,16.7812,2800.0
2008-07-28 11:20:00,17.26,17.27,17.25,17.27,5500.0,16.7812,16.7909,16.7715,16.7909,5500.0
2008-07-28 11:25:00,17.26,17.27,17.26,17.26,2800.0,16.7812,16.7909,16.7812,16.7812,2800.0
2008-07-28 11:30:00,17.26,17.26,17.25,17.25,4300.0,16.7812,16.7812,16.7715,16.7715,4300.0
2008-07-28 11:35:00,17.25,17.26,17.25,17.25,11400.0,16.7715,16.7812,16.7715,16.7715,11400.0
2008-07-28 11:40:00,17.25,17.26,17.25,17.25,2300.0,16.7715,16.7812,16.7715,16.7715,2300.0
2008-07-28 11:45:00,17.25,17.26,17.17,17.19,27100.0,16.7715,16.7812,16.6937,16.7132,27100.0
2008-07-28 11:50:00,17.2,17.2,17.1,17.11,13900.0,16.7229,16.7229,16.6256,16.6354,13900.0
2008-07-28 11:55:00,17.11,17.13,17.11,17.13,3300.0,16.6354,16.6548,16.6354,16.6548,3300.0
2008-07-28 12:00:00,17.13,17.14,17.13,17.14,700.0,16.6548,16.6645,16.6548,16.6645,700.0
2008-07-28 12:05:00,17.16,17.21,17.15,17.21,5600.0,16.684,16.7326,16.6743,16.7326,5600.0
2008-07-28 12:10:00,17.21,17.22,17.2,17.21,2600.0,16.7326,16.7423,16.7229,16.7326,2600.0
2008-07-28 12:15:00,17.21,17.22,17.12,17.13,10700.0,16.7326,16.7423,16.6451,16.6548,10700.0
2008-07-28 12:20:00,17.13,17.15,17.13,17.14,6700.0,16.6548,16.6743,16.6548,16.6645,6700.0
2008-07-28 12:25:00,17.15,17.16,17.13,17.14,9900.0,16.6743,16.684,16.6548,16.6645,9900.0
2008-07-28 12:30:00,17.14,17.16,17.14,17.15,8100.0,16.6645,16.684,16.6645,16.6743,8100.0
2008-07-28 12:35:00,17.15,17.16,17.15,17.16,8300.0,16.6743,16.684,16.6743,16.684,8300.0
2008-07-28 12:40:00,17.16,17.18,17.16,17.16,23300.0,16.684,16.7034,16.684,16.684,23300.0
2008-07-28 12:45:00,17.18,17.18,17.16,17.17,4400.0,16.7034,16.7034,16.684,16.6937,4400.0
2008-07-28 12:50:00,17.17,17.18,17.16,17.16,12600.0,16.6937,16.7034,16.684,16.684,12600.0
2008-07-28 12:55:00,17.16,17.17,17.16,17.17,7400.0,16.684,16.6937,16.684,16.6937,7400.0
2008-07-28 13:00:00,17.17,17.18,17.16,17.17,5800.0,16.6937,16.7034,16.684,16.6937,5800.0
2008-07-28 13:05:00,17.17,17.18,17.17,17.18,1700.0,16.6937,16.7034,16.6937,16.7034,1700.0
2008-07-28 13:10:00,17.19,17.2,17.18,17.19,7900.0,16.7132,16.7229,16.7034,16.7132,7900.0
2008-07-28 13:15:00,17.19,17.23,17.18,17.23,7900.0,16.7132,16.752,16.7034,16.752,7900.0
2008-07-28 13:20:00,17.22,17.27,17.22,17.25,17500.0,16.7423,16.7909,16.7423,16.7715,17500.0
2008-07-28 13:25:00,17.25,17.27,17.25,17.26,5500.0,16.7715,16.7909,16.7715,16.7812,5500.0
2008-07-28 13:30:00,17.26,17.28,17.26,17.27,4200.0,16.7812,16.8007,16.7812,16.7909,4200.0
2008-07-28 13:35:00,17.26,17.28,17.25,17.27,16700.0,16.7812,16.8007,16.7715,16.7909,16700.0
2008-07-28 13:40:00,17.26,17.27,17.26,17.26,3200.0,16.7812,16.7909,16.7812,16.7812,3200.0
2008-07-28 13:45:00,17.26,17.27,17.26,17.26,4600.0,16.7812,16.7909,16.7812,16.7812,4600.0
2008-07-28 13:50:00,17.26,17.27,17.26,17.26,2100.0,16.7812,16.7909,16.7812,16.7812,2100.0
2008-07-28 13:55:00,17.26,17.27,17.26,17.26,4200.0,16.7812,16.7909,16.7812,16.7812,4200.0
2008-07-28 14:00:00,17.27,17.27,17.25,17.25,21000.0,16.7909,16.7909,16.7715,16.7715,21000.0
2008-07-28 14:05:00,17.25,17.26,17.24,17.25,8500.0,16.7715,16.7812,16.7618,16.7715,8500.0
2008-07-28 14:10:00,17.25,17.26,17.22,17.26,20500.0,16.7715,16.7812,16.7423,16.7812,20500.0
2008-07-28 14:15:00,17.26,17.26,17.25,17.25,4500.0,16.7812,16.7812,16.7715,16.7715,4500.0
2008-07-28 14:20:00,17.26,17.26,17.24,17.24,12900.0,16.7812,16.7812,16.7618,16.7618,12900.0
2008-07-28 14:25:00,17.24,17.25,17.24,17.25,9000.0,16.7618,16.7715,16.7618,16.7715,9000.0
2008-07-28 14:30:00,17.24,17.24,17.22,17.23,12300.0,16.7618,16.7618,16.7423,16.752,12300.0
2008-07-28 14:35:00,17.22,17.23,17.19,17.2,14900.0,16.7423,16.752,16.7132,16.7229,14900.0
2008-07-28 14:40:00,17.2,17.21,17.14,17.14,14700.0,16.7229,16.7326,16.6645,16.6645,14700.0
2008-07-28 14:45:00,17.15,17.15,17.13,17.15,6000.0,16.6743,16.6743,16.6548,16.6743,6000.0
2008-07-28 14:50:00,17.15,17.15,17.11,17.11,9100.0,16.6743,16.6743,16.6354,16.6354,9100.0
2008-07-28 14:55:00,17.11,17.12,17.06,17.07,13400.0,16.6354,16.6451,16.5868,16.5965,13400.0
2008-07-28 15:00:00,17.06,17.09,17.06,17.08,8200.0,16.5868,16.6159,16.5868,16.6062,8200.0
2008-07-28 15:05:00,17.08,17.12,17.08,17.09,6000.0,16.6062,16.6451,16.6062,16.6159,6000.0
2008-07-28 15:10:00,17.08,17.1,17.08,17.09,8600.0,16.6062,16.6256,16.6062,16.6159,8600.0
2008-07-28 15:15:00,17.08,17.1,17.07,17.07,8500.0,16.6062,16.6256,16.5965,16.5965,8500.0
2008-07-28 15:20:00,17.08,17.09,17.07,17.08,8500.0,16.6062,16.6159,16.5965,16.6062,8500.0
2008-07-28 15:25:00,17.08,17.09,17.06,17.07,11300.0,16.6062,16.6159,16.5868,16.5965,11300.0
2008-07-28 15:30:00,17.07,17.08,17.06,17.08,19600.0,16.5965,16.6062,16.5868,16.6062,19600.0
2008-07-28 15:35:00,17.08,17.09,17.06,17.06,14200.0,16.6062,16.6159,16.5868,16.5868,14200.0
2008-07-28 15:40:00,17.07,17.07,17.01,17.02,22300.0,16.5965,16.5965,16.5381,16.5479,22300.0
2008-07-28 15:45:00,17.02,17.02,16.96,16.97,47000.0,16.5479,16.5479,16.4895,16.4993,47000.0
2008-07-28 15:50:00,16.97,16.99,16.93,16.94,34600.0,16.4993,16.5187,16.4604,16.4701,34600.0
2008-07-28 15:55:00,16.94,16.96,16.92,16.96,48100.0,16.4701,16.4895,16.4506,16.4895,48100.0
2008-07-29 09:30:00,17.94,18.0,17.78,17.79,6200.0,17.4423,17.5007,17.2868,17.2965,6200.0
2008-07-29 09:35:00,17.82,17.85,17.4,17.47,53400.0,17.3257,17.3548,16.9173,16.9854,53400.0
2008-07-29 09:40:00,17.48,17.48,17.18,17.18,33800.0,16.9951,16.9951,16.7034,16.7034,33800.0
2008-07-29 09:45:00,17.12,17.3,17.05,17.25,30500.0,16.6451,16.8201,16.577,16.7715,30500.0
2008-07-29 09:50:00,17.26,17.35,17.25,17.35,13000.0,16.7812,16.8687,16.7715,16.8687,13000.0
2008-07-29 09:55:00,17.34,17.39,17.32,17.33,20700.0,16.859,16.9076,16.8395,16.8493,20700.0
2008-07-29 10:00:00,17.34,17.56,17.33,17.5,17000.0,16.859,17.0729,16.8493,17.0146,17000.0
2008-07-29 10:05:00,17.5,17.67,17.48,17.58,27800.0,17.0146,17.1798,16.9951,17.0923,27800.0
2008-07-29 10:10:00,17.58,17.67,17.51,17.58,31300.0,17.0923,17.1798,17.0243,17.0923,31300.0
2008-07-29 10:15:00,17.6,17.71,17.48,17.69,24200.0,17.1118,17.2187,16.9951,17.1993,24200.0
2008-07-29 10:20:00,17.67,17.67,17.56,17.6,23200.0,17.1798,17.1798,17.0729,17.1118,23200.0
2008-07-29 10:25:00,17.61,17.65,17.53,17.6,30400.0,17.1215,17.1604,17.0437,17.1118,30400.0
2008-07-29 10:30:00,17.64,17.7,17.6,17.62,24400.0,17.1507,17.209,17.1118,17.1312,24400.0
2008-07-29 10:35:00,17.59,17.61,17.54,17.6,21800.0,17.1021,17.1215,17.0534,17.1118,21800.0
2008-07-29 10:40:00,17.6,17.62,17.57,17.58,17800.0,17.1118,17.1312,17.0826,17.0923,17800.0
2008-07-29 10:45:00,17.58,17.62,17.58,17.62,10200.0,17.0923,17.1312,17.0923,17.1312,10200.0
2008-07-29 10:50:00,17.62,17.66,17.5,17.52,32300.0,17.1312,17.1701,17.0146,17.034,32300.0
2008-07-29 10:55:00,17.51,17.53,17.5,17.52,22200.0,17.0243,17.0437,17.0146,17.034,22200.0
2008-07-29 11:00:00,17.52,17.53,17.43,17.5,68200.0,17.034,17.0437,16.9465,17.0146,68200.0
2008-07-29 11:05:00,17.5,17.51,17.47,17.47,14400.0,17.0146,17.0243,16.9854,16.9854,14400.0
2008-07-29 11:10:00,17.47,17.51,17.47,17.5,18600.0,16.9854,17.0243,16.9854,17.0146,18600.0
2008-07-29 11:15:00,17.5,17.54,17.49,17.52,22800.0,17.0146,17.0534,17.0048,17.034,22800.0
2008-07-29 11:20:00,17.53,17.55,17.52,17.52,11200.0,17.0437,17.0632,17.034,17.034,11200.0
2008-07-29 11:25:00,17.52,17.52,17.38,17.4,47500.0,17.034,17.034,16.8979,16.9173,47500.0
2008-07-29 11:30:00,17.4,17.41,17.4,17.41,6600.0,16.9173,16.927,16.9173,16.927,6600.0
2008-07-29 11:35:00,17.41,17.48,17.41,17.47,7400.0,16.927,16.9951,16.927,16.9854,7400.0
2008-07-29 11:40:00,17.48,17.53,17.47,17.52,9600.0,16.9951,17.0437,16.9854,17.034,9600.0
2008-07-29 11:45:00,17.51,17.54,17.51,17.52,17200.0,17.0243,17.0534,17.0243,17.034,17200.0
2008-07-29 11:50:00,17.52,17.53,17.52,17.52,10600.0,17.034,17.0437,17.034,17.034,10600.0
2008-07-29 11:55:00,17.52,17.53,17.52,17.53,5900.0,17.034,17.0437,17.034,17.0437,5900.0
2008-07-29 12:00:00,17.53,17.57,17.52,17.57,25600.0,17.0437,17.0826,17.034,17.0826,25600.0
2008-07-29 12:05:00,17.57,17.67,17.57,17.67,22200.0,17.0826,17.1798,17.0826,17.1798,22200.0
2008-07-29 12:10:00,17.67,17.73,17.62,17.65,20000.0,17.1798,17.2382,17.1312,17.1604,20000.0
2008-07-29 12:15:00,17.65,17.66,17.57,17.58,27400.0,17.1604,17.1701,17.0826,17.0923,27400.0
2008-07-29 12:20:00,17.58,17.62,17.55,17.61,25500.0,17.0923,17.1312,17.0632,17.1215,25500.0
2008-07-29 12:25:00,17.62,17.62,17.57,17.6,11600.0,17.1312,17.1312,17.0826,17.1118,11600.0
2008-07-29 12:30:00,17.61,17.65,17.57,17.65,14500.0,17.1215,17.1604,17.0826,17.1604,14500.0
2008-07-29 12:35:00,17.65,17.7,17.58,17.6,11600.0,17.1604,17.209,17.0923,17.1118,11600.0
2008-07-29 12:40:00,17.6,17.63,17.59,17.63,13000.0,17.1118,17.1409,17.1021,17.1409,13000.0
2008-07-29 12:45:00,17.63,17.75,17.62,17.74,18400.0,17.1409,17.2576,17.1312,17.2479,18400.0
2008-07-29 12:50:00,17.75,17.76,17.57,17.57,19100.0,17.2576,17.2673,17.0826,17.0826,19100.0
2008-07-29 12:55:00,17.57,17.66,17.57,17.59,43700.0,17.0826,17.1701,17.0826,17.1021,43700.0
2008-07-29 13:00:00,17.58,17.61,17.58,17.59,5700.0,17.0923,17.1215,17.0923,17.1021,5700.0
2008-07-29 13:05:00,17.59,17.62,17.59,17.61,19700.0,17.1021,17.1312,17.1021,17.1215,19700.0
2008-07-29 13:10:00,17.6,17.61,17.6,17.6,4700.0,17.1118,17.1215,17.1118,17.1118,4700.0
2008-07-29 13:15:00,17.6,17.61,17.59,17.59,3600.0,17.1118,17.1215,17.1021,17.1021,3600.0
2008-07-29 13:20:00,17.59,17.6,17.59,17.6,6200.0,17.1021,17.1118,17.1021,17.1118,6200.0
2008-07-29 13:25:00,17.59,17.62,17.59,17.62,38700.0,17.1021,17.1312,17.1021,17.1312,38700.0
2008-07-29 13:30:00,17.62,17.63,17.52,17.56,25600.0,17.1312,17.1409,17.034,17.0729,25600.0
2008-07-29 13:35:00,17.57,17.59,17.56,17.58,16700.0,17.0826,17.1021,17.0729,17.0923,16700.0
2008-07-29 13:40:00,17.58,17.6,17.58,17.59,20200.0,17.0923,17.1118,17.0923,17.1021,20200.0
2008-07-29 13:45:00,17.6,17.61,17.6,17.6,16500.0,17.1118,17.1215,17.1118,17.1118,16500.0
2008-07-29 13:50:00,17.6,17.62,17.6,17.62,28700.0,17.1118,17.1312,17.1118,17.1312,28700.0
2008-07-29 13:55:00,17.63,17.63,17.61,17.61,12100.0,17.1409,17.1409,17.1215,17.1215,12100.0
2008-07-29 14:00:00,17.62,17.62,17.59,17.6,9500.0,17.1312,17.1312,17.1021,17.1118,9500.0
2008-07-29 14:05:00,17.6,17.61,17.6,17.6,13900.0,17.1118,17.1215,17.1118,17.1118,13900.0
2008-07-29 14:10:00,17.6,17.6,17.59,17.59,14000.0,17.1118,17.1118,17.1021,17.1021,14000.0
2008-07-29 14:15:00,17.59,17.61,17.59,17.6,23900.0,17.1021,17.1215,17.1021,17.1118,23900.0
2008-07-29 14:20:00,17.61,17.62,17.59,17.6,11800.0,17.1215,17.1312,17.1021,17.1118,11800.0
2008-07-29 14:25:00,17.6,17.61,17.59,17.59,14700.0,17.1118,17.1215,17.1021,17.1021,14700.0
2008-07-29 14:30:00,17.6,17.65,17.59,17.65,10900.0,17.1118,17.1604,17.1021,17.1604,10900.0
2008-07-29 14:35:00,17.65,17.72,17.65,17.71,42700.0,17.1604,17.2284,17.1604,17.2187,42700.0
2008-07-29 14:40:00,17.72,17.77,17.7,17.75,26100.0,17.2284,17.2771,17.209,17.2576,26100.0
2008-07-29 14:45:00,17.75,17.82,17.75,17.82,27000.0,17.2576,17.3257,17.2576,17.3257,27000.0
2008-07-29 14:50:00,17.82,17.82,17.75,17.75,34300.0,17.3257,17.3257,17.2576,17.2576,34300.0
2008-07-29 14:55:00,17.76,17.76,17.75,17.76,3500.0,17.2673,17.2673,17.2576,17.2673,3500.0
2008-07-29 15:00:00,17.75,17.76,17.68,17.69,23700.0,17.2576,17.2673,17.1896,17.1993,23700.0
2008-07-29 15:05:00,17.69,17.71,17.69,17.7,15200.0,17.1993,17.2187,17.1993,17.209,15200.0
2008-07-29 15:10:00,17.7,17.71,17.67,17.68,28700.0,17.209,17.2187,17.1798,17.1896,28700.0
2008-07-29 15:15:00,17.68,17.71,17.67,17.7,32200.0,17.1896,17.2187,17.1798,17.209,32200.0
2008-07-29 15:20:00,17.71,17.78,17.7,17.74,69200.0,17.2187,17.2868,17.209,17.2479,69200.0
2008-07-29 15:25:00,17.74,17.75,17.69,17.69,18800.0,17.2479,17.2576,17.1993,17.1993,18800.0
2008-07-29 15:30:00,17.7,17.71,17.67,17.71,40900.0,17.209,17.2187,17.1798,17.2187,40900.0
2008-07-29 15:35:00,17.71,17.75,17.7,17.74,82700.0,17.2187,17.2576,17.209,17.2479,82700.0
2008-07-29 15:40:00,17.73,17.74,17.64,17.67,64000.0,17.2382,17.2479,17.1507,17.1798,64000.0
2008-07-29 15:45:00,17.67,17.68,17.65,17.67,19900.0,17.1798,17.1896,17.1604,17.1798,19900.0
2008-07-29 15:50:00,17.66,17.72,17.62,17.65,67500.0,17.1701,17.2284,17.1312,17.1604,67500.0
2008-07-29 15:55:00,17.65,17.65,17.6,17.63,25400.0,17.1604,17.1604,17.1118,17.1409,25400.0
2008-07-30 09:30:00,17.24,17.69,17.24,17.52,19400.0,16.7618,17.1993,16.7618,17.034,19400.0
2008-07-30 09:35:00,17.52,17.63,17.5,17.5,23400.0,17.034,17.1409,17.0146,17.0146,23400.0
2008-07-30 09:40:00,17.48,17.85,17.44,17.68,31600.0,16.9951,17.3548,16.9562,17.1896,31600.0
2008-07-30 09:45:00,17.62,17.74,17.62,17.63,36400.0,17.1312,17.2479,17.1312,17.1409,36400.0
2008-07-30 09:50:00,17.62,17.69,17.4,17.5,67300.0,17.1312,17.1993,16.9173,17.0146,67300.0
2008-07-30 09:55:00,17.52,17.52,17.39,17.39,33600.0,17.034,17.034,16.9076,16.9076,33600.0
2008-07-30 10:00:00,17.41,17.47,17.29,17.29,32700.0,16.927,16.9854,16.8104,16.8104,32700.0
2008-07-30 10:05:00,17.3,17.39,17.3,17.39,69300.0,16.8201,16.9076,16.8201,16.9076,69300.0
2008-07-30 10:10:00,17.39,17.42,17.38,17.39,35700.0,16.9076,16.9368,16.8979,16.9076,35700.0
2008-07-30 10:15:00,17.39,17.41,17.25,17.32,68300.0,16.9076,16.927,16.7715,16.8395,68300.0
2008-07-30 10:20:00,17.32,17.32,17.23,17.25,26000.0,16.8395,16.8395,16.752,16.7715,26000.0
2008-07-30 10:25:00,17.25,17.25,17.22,17.25,16900.0,16.7715,16.7715,16.7423,16.7715,16900.0
2008-07-30 10:30:00,17.24,17.25,16.96,17.02,58400.0,16.7618,16.7715,16.4895,16.5479,58400.0
2008-07-30 10:35:00,17.02,17.04,16.98,17.0,17600.0,16.5479,16.5673,16.509,16.5284,17600.0
2008-07-30 10:40:00,16.99,17.01,16.98,16.99,30200.0,16.5187,16.5381,16.509,16.5187,30200.0
2008-07-30 10:45:00,16.99,17.01,16.96,16.98,36200.0,16.5187,16.5381,16.4895,16.509,36200.0
2008-07-30 10:50:00,16.98,16.99,16.9,16.91,46700.0,16.509,16.5187,16.4312,16.4409,46700.0
2008-07-30 10:55:00,16.91,16.92,16.77,16.79,41200.0,16.4409,16.4506,16.3048,16.3242,41200.0
2008-07-30 11:00:00,16.79,16.82,16.77,16.77,24100.0,16.3242,16.3534,16.3048,16.3048,24100.0
2008-07-30 11:05:00,16.77,16.78,16.67,16.69,20700.0,16.3048,16.3145,16.2076,16.227,20700.0
2008-07-30 11:10:00,16.68,16.72,16.62,16.68,37200.0,16.2173,16.2562,16.159,16.2173,37200.0
2008-07-30 11:15:00,16.66,16.67,16.48,16.48,44800.0,16.1979,16.2076,16.0228,16.0228,44800.0
2008-07-30 11:20:00,16.49,16.52,16.35,16.37,85300.0,16.0326,16.0617,15.8965,15.9159,85300.0
2008-07-30 11:25:00,16.37,16.43,16.19,16.2,78100.0,15.9159,15.9742,15.7409,15.7506,78100.0
2008-07-30 11:30:00,16.2,16.22,16.04,16.06,138800.0,15.7506,15.7701,15.5951,15.6145,138800.0
2008-07-30 11:35:00,16.06,16.06,15.79,16.03,91200.0,15.6145,15.6145,15.352,15.5853,91200.0
2008-07-30 11:40:00,16.04,16.05,15.89,15.91,72900.0,15.5951,15.6048,15.4492,15.4687,72900.0
2008-07-30 11:45:00,15.91,15.94,15.7,15.74,70400.0,15.4687,15.4978,15.2645,15.3034,70400.0
2008-07-30 11:50:00,15.74,15.82,15.65,15.69,115200.0,15.3034,15.3812,15.2159,15.2548,115200.0
2008-07-30 11:55:00,15.7,15.76,15.67,15.71,31200.0,15.2645,15.3228,15.2353,15.2742,31200.0
2008-07-30 12:00:00,15.71,15.71,15.54,15.56,92200.0,15.2742,15.2742,15.1089,15.1284,92200.0
2008-07-30 12:05:00,15.55,15.59,15.55,15.58,32500.0,15.1186,15.1575,15.1186,15.1478,32500.0
2008-07-30 12:10:00,15.58,15.67,15.51,15.62,118500.0,15.1478,15.2353,15.0798,15.1867,118500.0
2008-07-30 12:15:00,15.61,15.75,15.59,15.69,42600.0,15.177,15.3131,15.1575,15.2548,42600.0
2008-07-30 12:20:00,15.69,16.0,15.69,15.99,58000.0,15.2548,15.5562,15.2548,15.5464,58000.0
2008-07-30 12:25:00,15.99,16.09,15.94,15.98,39000.0,15.5464,15.6437,15.4978,15.5367,39000.0
2008-07-30 12:30:00,15.96,16.02,15.9,16.02,68200.0,15.5173,15.5756,15.4589,15.5756,68200.0
2008-07-30 12:35:00,16.04,16.06,16.0,16.04,1508100.0,15.5951,15.6145,15.5562,15.5951,1508100.0
2008-07-30 12:40:00,16.04,16.06,15.97,15.97,12200.0,15.5951,15.6145,15.527,15.527,12200.0
2008-07-30 12:45:00,15.97,15.97,15.93,15.96,12700.0,15.527,15.527,15.4881,15.5173,12700.0
2008-07-30 12:50:00,15.96,16.0,15.96,16.0,13900.0,15.5173,15.5562,15.5173,15.5562,13900.0
2008-07-30 12:55:00,16.0,16.02,16.0,16.02,12600.0,15.5562,15.5756,15.5562,15.5756,12600.0
2008-07-30 13:00:00,16.01,16.04,16.01,16.04,58700.0,15.5659,15.5951,15.5659,15.5951,58700.0
2008-07-30 13:05:00,16.05,16.07,16.04,16.07,15900.0,15.6048,15.6242,15.5951,15.6242,15900.0
2008-07-30 13:10:00,16.07,16.11,16.07,16.08,15800.0,15.6242,15.6631,15.6242,15.6339,15800.0
2008-07-30 13:15:00,16.08,16.12,16.07,16.12,21200.0,15.6339,15.6728,15.6242,15.6728,21200.0
2008-07-30 13:20:00,16.13,16.14,16.12,16.13,12500.0,15.6826,15.6923,15.6728,15.6826,12500.0
2008-07-30 13:25:00,16.14,16.14,16.13,16.13,8900.0,15.6923,15.6923,15.6826,15.6826,8900.0
2008-07-30 13:30:00,16.13,16.45,16.02,16.05,157200.0,15.6826,15.9937,15.5756,15.6048,157200.0
2008-07-30 13:35:00,16.05,16.11,16.03,16.1,90100.0,15.6048,15.6631,15.5853,15.6534,90100.0
2008-07-30 13:40:00,16.09,16.13,16.05,16.11,68800.0,15.6437,15.6826,15.6048,15.6631,68800.0
2008-07-30 13:45:00,16.1,16.12,16.05,16.06,53500.0,15.6534,15.6728,15.6048,15.6145,53500.0
2008-07-30 13:50:00,16.05,16.1,15.99,16.0,45000.0,15.6048,15.6534,15.5464,15.5562,45000.0
2008-07-30 13:55:00,16.01,16.03,15.93,16.02,66800.0,15.5659,15.5853,15.4881,15.5756,66800.0
2008-07-30 14:00:00,16.0,16.01,15.97,16.01,62200.0,15.5562,15.5659,15.527,15.5659,62200.0
2008-07-30 14:05:00,16.0,16.03,15.99,16.03,42000.0,15.5562,15.5853,15.5464,15.5853,42000.0
2008-07-30 14:10:00,16.03,16.04,16.0,16.03,27300.0,15.5853,15.5951,15.5562,15.5853,27300.0
2008-07-30 14:15:00,16.02,16.02,15.98,15.98,37700.0,15.5756,15.5756,15.5367,15.5367,37700.0
2008-07-30 14:20:00,15.99,16.0,15.97,16.0,37200.0,15.5464,15.5562,15.527,15.5562,37200.0
2008-07-30 14:25:00,15.99,16.03,15.98,16.02,43900.0,15.5464,15.5853,15.5367,15.5756,43900.0
2008-07-30 14:30:00,16.03,16.07,16.02,16.07,28200.0,15.5853,15.6242,15.5756,15.6242,28200.0
2008-07-30 14:35:00,16.07,16.08,16.06,16.08,25000.0,15.6242,15.6339,15.6145,15.6339,25000.0
2008-07-30 14:40:00,16.07,16.09,16.06,16.09,33100.0,15.6242,15.6437,15.6145,15.6437,33100.0
2008-07-30 14:45:00,16.08,16.09,16.05,16.06,56500.0,15.6339,15.6437,15.6048,15.6145,56500.0
2008-07-30 14:50:00,16.07,16.07,16.0,16.0,49700.0,15.6242,15.6242,15.5562,15.5562,49700.0
2008-07-30 14:55:00,16.01,16.01,16.0,16.01,75100.0,15.5659,15.5659,15.5562,15.5659,75100.0
2008-07-30 15:00:00,16.01,16.03,16.0,16.01,69600.0,15.5659,15.5853,15.5562,15.5659,69600.0
2008-07-30 15:05:00,16.01,16.07,16.01,16.05,79100.0,15.5659,15.6242,15.5659,15.6048,79100.0
2008-07-30 15:10:00,16.06,16.08,16.06,16.08,28900.0,15.6145,15.6339,15.6145,15.6339,28900.0
2008-07-30 15:15:00,16.08,16.09,16.04,16.04,39100.0,15.6339,15.6437,15.5951,15.5951,39100.0
2008-07-30 15:20:00,16.04,16.05,16.0,16.01,61400.0,15.5951,15.6048,15.5562,15.5659,61400.0
2008-07-30 15:25:00,16.02,16.16,16.01,16.15,62200.0,15.5756,15.7117,15.5659,15.702,62200.0
2008-07-30 15:30:00,16.16,16.17,16.05,16.06,63300.0,15.7117,15.7214,15.6048,15.6145,63300.0
2008-07-30 15:35:00,16.05,16.13,16.05,16.13,40000.0,15.6048,15.6826,15.6048,15.6826,40000.0
2008-07-30 15:40:00,16.13,16.25,16.12,16.17,92300.0,15.6826,15.7992,15.6728,15.7214,92300.0
2008-07-30 15:45:00,16.17,16.23,16.16,16.22,107600.0,15.7214,15.7798,15.7117,15.7701,107600.0
2008-07-30 15:50:00,16.22,16.23,16.03,16.03,176900.0,15.7701,15.7798,15.5853,15.5853,176900.0
2008-07-30 15:55:00,16.04,16.12,16.01,16.02,310700.0,15.5951,15.6728,15.5659,15.5756,310700.0
2008-07-31 09:30:00,15.95,15.97,15.25,15.6,85300.0,15.5075,15.527,14.827,15.1673,85300.0
2008-07-31 09:35:00,15.65,16.02,15.65,15.98,47700.0,15.2159,15.5756,15.2159,15.5367,47700.0
2008-07-31 09:40:00,16.0,16.04,16.0,16.01,18200.0,15.5562,15.5951,15.5562,15.5659,18200.0
2008-07-31 09:45:00,16.01,16.06,16.0,16.05,59100.0,15.5659,15.6145,15.5562,15.6048,59100.0
2008-07-31 09:50:00,16.05,16.1,15.95,16.0,55200.0,15.6048,15.6534,15.5075,15.5562,55200.0
2008-07-31 09:55:00,16.0,16.01,15.99,16.0,60100.0,15.5562,15.5659,15.5464,15.5562,60100.0
2008-07-31 10:00:00,16.0,16.06,16.0,16.05,44000.0,15.5562,15.6145,15.5562,15.6048,44000.0
2008-07-31 10:05:00,16.05,16.05,15.95,15.97,38900.0,15.6048,15.6048,15.5075,15.527,38900.0
2008-07-31 10:10:00,15.96,16.03,15.96,16.02,39500.0,15.5173,15.5853,15.5173,15.5756,39500.0
2008-07-31 10:15:00,16.03,16.1,15.95,15.96,31500.0,15.5853,15.6534,15.5075,15.5173,31500.0
2008-07-31 10:20:00,15.96,16.04,15.95,16.02,38500.0,15.5173,15.5951,15.5075,15.5756,38500.0
2008-07-31 10:25:00,16.01,16.01,15.97,16.0,8300.0,15.5659,15.5659,15.527,15.5562,8300.0
2008-07-31 10:30:00,15.99,16.01,15.95,15.97,31400.0,15.5464,15.5659,15.5075,15.527,31400.0
2008-07-31 10:35:00,15.97,15.97,15.92,15.92,33500.0,15.527,15.527,15.4784,15.4784,33500.0
2008-07-31 10:40:00,15.92,15.94,15.92,15.93,15600.0,15.4784,15.4978,15.4784,15.4881,15600.0
2008-07-31 10:45:00,15.93,16.02,15.93,16.01,35500.0,15.4881,15.5756,15.4881,15.5659,35500.0
2008-07-31 10:50:00,16.0,16.03,15.96,15.98,17600.0,15.5562,15.5853,15.5173,15.5367,17600.0
2008-07-31 10:55:00,15.97,16.01,15.97,16.01,20000.0,15.527,15.5659,15.527,15.5659,20000.0
2008-07-31 11:00:00,16.01,16.04,16.0,16.03,18300.0,15.5659,15.5951,15.5562,15.5853,18300.0
2008-07-31 11:05:00,16.03,16.05,16.03,16.04,33000.0,15.5853,15.6048,15.5853,15.5951,33000.0
2008-07-31 11:10:00,16.04,16.09,16.04,16.08,25300.0,15.5951,15.6437,15.5951,15.6339,25300.0
2008-07-31 11:15:00,16.09,16.26,16.09,16.17,53100.0,15.6437,15.8089,15.6437,15.7214,53100.0
2008-07-31 11:20:00,16.17,16.2,16.07,16.08,67300.0,15.7214,15.7506,15.6242,15.6339,67300.0
2008-07-31 11:25:00,16.08,16.09,16.05,16.05,22800.0,15.6339,15.6437,15.6048,15.6048,22800.0
2008-07-31 11:30:00,16.05,16.08,16.05,16.08,9000.0,15.6048,15.6339,15.6048,15.6339,9000.0
2008-07-31 11:35:00,16.07,16.17,16.07,16.16,42100.0,15.6242,15.7214,15.6242,15.7117,42100.0
2008-07-31 11:40:00,16.15,16.28,16.14,16.15,63300.0,15.702,15.8284,15.6923,15.702,63300.0
2008-07-31 11:45:00,16.15,16.18,16.13,16.14,40500.0,15.702,15.7312,15.6826,15.6923,40500.0
2008-07-31 11:50:00,16.12,16.12,16.05,16.06,21100.0,15.6728,15.6728,15.6048,15.6145,21100.0
2008-07-31 11:55:00,16.06,16.07,16.01,16.02,26200.0,15.6145,15.6242,15.5659,15.5756,26200.0
2008-07-31 12:00:00,16.02,16.02,15.98,16.0,27300.0,15.5756,15.5756,15.5367,15.5562,27300.0
2008-07-31 12:05:00,16.0,16.02,16.0,16.01,23200.0,15.5562,15.5756,15.5562,15.5659,23200.0
2008-07-31 12:10:00,16.0,16.02,16.0,16.01,25000.0,15.5562,15.5756,15.5562,15.5659,25000.0
2008-07-31 12:15:00,16.01,16.01,16.0,16.01,12300.0,15.5659,15.5659,15.5562,15.5659,12300.0
2008-07-31 12:20:00,16.0,16.05,16.0,16.04,21900.0,15.5562,15.6048,15.5562,15.5951,21900.0
2008-07-31 12:25:00,16.05,16.05,15.99,16.02,29100.0,15.6048,15.6048,15.5464,15.5756,29100.0
2008-07-31 12:30:00,16.01,16.02,16.01,16.01,11400.0,15.5659,15.5756,15.5659,15.5659,11400.0
2008-07-31 12:35:00,16.01,16.04,16.01,16.04,17000.0,15.5659,15.5951,15.5659,15.5951,17000.0
2008-07-31 12:40:00,16.04,16.05,16.03,16.04,10600.0,15.5951,15.6048,15.5853,15.5951,10600.0
2008-07-31 12:45:00,16.05,16.07,16.04,16.07,17300.0,15.6048,15.6242,15.5951,15.6242,17300.0
2008-07-31 12:50:00,16.06,16.07,16.06,16.07,11300.0,15.6145,15.6242,15.6145,15.6242,11300.0
2008-07-31 12:55:00,16.07,16.11,16.06,16.1,32000.0,15.6242,15.6631,15.6145,15.6534,32000.0
2008-07-31 13:00:00,16.1,16.13,16.1,16.12,12100.0,15.6534,15.6826,15.6534,15.6728,12100.0
2008-07-31 13:05:00,16.13,16.13,16.12,16.12,53300.0,15.6826,15.6826,15.6728,15.6728,53300.0
2008-07-31 13:10:00,16.13,16.14,16.12,16.14,25100.0,15.6826,15.6923,15.6728,15.6923,25100.0
2008-07-31 13:15:00,16.14,16.15,16.13,16.14,23000.0,15.6923,15.702,15.6826,15.6923,23000.0
2008-07-31 13:20:00,16.15,16.2,16.14,16.19,36700.0,15.702,15.7506,15.6923,15.7409,36700.0
2008-07-31 13:25:00,16.19,16.21,16.19,16.2,31400.0,15.7409,15.7603,15.7409,15.7506,31400.0
2008-07-31 13:30:00,16.2,16.21,16.2,16.2,44900.0,15.7506,15.7603,15.7506,15.7506,44900.0
2008-07-31 13:35:00,16.21,16.21,16.2,16.2,56200.0,15.7603,15.7603,15.7506,15.7506,56200.0
2008-07-31 13:40:00,16.2,16.21,16.2,16.2,26700.0,15.7506,15.7603,15.7506,15.7506,26700.0
2008-07-31 13:45:00,16.2,16.21,16.2,16.21,46600.0,15.7506,15.7603,15.7506,15.7603,46600.0
2008-07-31 13:50:00,16.2,16.21,16.2,16.21,25100.0,15.7506,15.7603,15.7506,15.7603,25100.0
2008-07-31 13:55:00,16.2,16.21,16.19,16.19,62000.0,15.7506,15.7603,15.7409,15.7409,62000.0
2008-07-31 14:00:00,16.19,16.2,16.18,16.19,58500.0,15.7409,15.7506,15.7312,15.7409,58500.0
2008-07-31 14:05:00,16.19,16.2,16.19,16.19,41100.0,15.7409,15.7506,15.7409,15.7409,41100.0
2008-07-31 14:10:00,16.19,16.22,16.19,16.22,41100.0,15.7409,15.7701,15.7409,15.7701,41100.0
2008-07-31 14:15:00,16.22,16.23,16.21,16.22,29200.0,15.7701,15.7798,15.7603,15.7701,29200.0
2008-07-31 14:20:00,16.22,16.23,16.2,16.2,28100.0,15.7701,15.7798,15.7506,15.7506,28100.0
2008-07-31 14:25:00,16.2,16.22,16.18,16.18,33000.0,15.7506,15.7701,15.7312,15.7312,33000.0
2008-07-31 14:30:00,16.19,16.19,16.1,16.12,52400.0,15.7409,15.7409,15.6534,15.6728,52400.0
2008-07-31 14:35:00,16.11,16.13,16.11,16.11,40600.0,15.6631,15.6826,15.6631,15.6631,40600.0
2008-07-31 14:40:00,16.11,16.15,16.11,16.14,40300.0,15.6631,15.702,15.6631,15.6923,40300.0
2008-07-31 14:45:00,16.15,16.15,16.11,16.11,42100.0,15.702,15.702,15.6631,15.6631,42100.0
2008-07-31 14:50:00,16.11,16.14,16.11,16.14,42500.0,15.6631,15.6923,15.6631,15.6923,42500.0
2008-07-31 14:55:00,16.14,16.17,16.13,16.17,30600.0,15.6923,15.7214,15.6826,15.7214,30600.0
2008-07-31 15:00:00,16.17,16.2,16.15,16.16,54000.0,15.7214,15.7506,15.702,15.7117,54000.0
2008-07-31 15:05:00,16.15,16.17,16.15,16.17,30400.0,15.702,15.7214,15.702,15.7214,30400.0
2008-07-31 15:10:00,16.17,16.28,16.16,16.27,62500.0,15.7214,15.8284,15.7117,15.8187,62500.0
2008-07-31 15:15:00,16.27,16.29,16.17,16.19,50500.0,15.8187,15.8381,15.7214,15.7409,50500.0
2008-07-31 15:20:00,16.19,16.2,16.17,16.18,28700.0,15.7409,15.7506,15.7214,15.7312,28700.0
2008-07-31 15:25:00,16.18,16.23,16.18,16.21,41300.0,15.7312,15.7798,15.7312,15.7603,41300.0
2008-07-31 15:30:00,16.21,16.22,16.19,16.2,92000.0,15.7603,15.7701,15.7409,15.7506,92000.0
2008-07-31 15:35:00,16.2,16.3,16.18,16.23,122500.0,15.7506,15.8478,15.7312,15.7798,122500.0
2008-07-31 15:40:00,16.23,16.3,16.14,16.2,68100.0,15.7798,15.8478,15.6923,15.7506,68100.0
2008-07-31 15:45:00,16.21,16.22,16.2,16.2,65000.0,15.7603,15.7701,15.7506,15.7506,65000.0
2008-07-31 15:50:00,16.21,16.33,16.2,16.32,79200.0,15.7603,15.877,15.7506,15.8673,79200.0
2008-07-31 15:55:00,16.32,16.33,16.14,16.17,128100.0,15.8673,15.877,15.6923,15.7214,128100.0
2008-08-01 09:30:00,16.54,17.24,16.54,16.56,57600.0,16.0812,16.7618,16.0812,16.1006,57600.0
2008-08-01 09:35:00,16.56,16.61,16.3,16.3,14400.0,16.1006,16.1492,15.8478,15.8478,14400.0
2008-08-01 09:40:00,16.3,16.3,16.16,16.16,33200.0,15.8478,15.8478,15.7117,15.7117,33200.0
2008-08-01 09:45:00,16.14,16.3,16.13,16.19,38100.0,15.6923,15.8478,15.6826,15.7409,38100.0
2008-08-01 09:50:00,16.2,16.24,16.12,16.12,30200.0,15.7506,15.7895,15.6728,15.6728,30200.0
2008-08-01 09:55:00,16.12,16.25,16.11,16.16,61700.0,15.6728,15.7992,15.6631,15.7117,61700.0
2008-08-01 10:00:00,16.16,16.16,16.08,16.11,72200.0,15.7117,15.7117,15.6339,15.6631,72200.0
2008-08-01 10:05:00,16.11,16.12,15.98,16.03,68800.0,15.6631,15.6728,15.5367,15.5853,68800.0
2008-08-01 10:10:00,16.04,16.06,16.0,16.01,41900.0,15.5951,15.6145,15.5562,15.5659,41900.0
2008-08-01 10:15:00,16.03,16.1,16.01,16.08,19700.0,15.5853,15.6534,15.5659,15.6339,19700.0
2008-08-01 10:20:00,16.07,16.08,16.01,16.04,41800.0,15.6242,15.6339,15.5659,15.5951,41800.0
2008-08-01 10:25:00,16.04,16.1,16.02,16.05,30500.0,15.5951,15.6534,15.5756,15.6048,30500.0
2008-08-01 10:30:00,16.05,16.13,16.04,16.09,68600.0,15.6048,15.6826,15.5951,15.6437,68600.0
2008-08-01 10:35:00,16.09,16.11,16.09,16.09,24400.0,15.6437,15.6631,15.6437,15.6437,24400.0
2008-08-01 10:40:00,16.09,16.09,16.04,16.04,20000.0,15.6437,15.6437,15.5951,15.5951,20000.0
2008-08-01 10:45:00,16.04,16.24,16.04,16.24,44100.0,15.5951,15.7895,15.5951,15.7895,44100.0
2008-08-01 10:50:00,16.24,16.25,16.11,16.18,24400.0,15.7895,15.7992,15.6631,15.7312,24400.0
2008-08-01 10:55:00,16.18,16.22,16.18,16.2,25400.0,15.7312,15.7701,15.7312,15.7506,25400.0
2008-08-01 11:00:00,16.2,16.23,16.19,16.23,11600.0,15.7506,15.7798,15.7409,15.7798,11600.0
2008-08-01 11:05:00,16.22,16.25,16.19,16.21,17600.0,15.7701,15.7992,15.7409,15.7603,17600.0
2008-08-01 11:10:00,16.21,16.21,16.2,16.21,10000.0,15.7603,15.7603,15.7506,15.7603,10000.0
2008-08-01 11:15:00,16.2,16.25,16.2,16.25,22800.0,15.7506,15.7992,15.7506,15.7992,22800.0
2008-08-01 11:20:00,16.23,16.25,16.23,16.25,9700.0,15.7798,15.7992,15.7798,15.7992,9700.0
2008-08-01 11:25:00,16.24,16.25,16.24,16.24,9200.0,15.7895,15.7992,15.7895,15.7895,9200.0
2008-08-01 11:30:00,16.25,16.3,16.24,16.3,11200.0,15.7992,15.8478,15.7895,15.8478,11200.0
2008-08-01 11:35:00,16.29,16.4,16.29,16.4,25200.0,15.8381,15.9451,15.8381,15.9451,25200.0
2008-08-01 11:40:00,16.4,16.4,16.2,16.21,64900.0,15.9451,15.9451,15.7506,15.7603,64900.0
2008-08-01 11:45:00,16.2,16.21,16.18,16.2,28500.0,15.7506,15.7603,15.7312,15.7506,28500.0
2008-08-01 11:50:00,16.18,16.19,16.18,16.18,6700.0,15.7312,15.7409,15.7312,15.7312,6700.0
2008-08-01 11:55:00,16.18,16.19,16.18,16.19,5900.0,15.7312,15.7409,15.7312,15.7409,5900.0
2008-08-01 12:00:00,16.19,16.19,16.07,16.08,22400.0,15.7409,15.7409,15.6242,15.6339,22400.0
2008-08-01 12:05:00,16.07,16.12,16.06,16.11,24500.0,15.6242,15.6728,15.6145,15.6631,24500.0
2008-08-01 12:10:00,16.11,16.18,16.11,16.15,3700.0,15.6631,15.7312,15.6631,15.702,3700.0
2008-08-01 12:15:00,16.16,16.16,16.06,16.08,6700.0,15.7117,15.7117,15.6145,15.6339,6700.0
2008-08-01 12:20:00,16.08,16.12,16.08,16.11,7200.0,15.6339,15.6728,15.6339,15.6631,7200.0
2008-08-01 12:25:00,16.11,16.11,16.07,16.1,62400.0,15.6631,15.6631,15.6242,15.6534,62400.0
2008-08-01 12:30:00,16.09,16.09,16.03,16.06,70400.0,15.6437,15.6437,15.5853,15.6145,70400.0
2008-08-01 12:35:00,16.07,16.12,16.06,16.12,7100.0,15.6242,15.6728,15.6145,15.6728,7100.0
2008-08-01 12:40:00,16.13,16.15,16.12,16.15,5300.0,15.6826,15.702,15.6728,15.702,5300.0
2008-08-01 12:45:00,16.15,16.16,16.15,16.15,1600.0,15.702,15.7117,15.702,15.702,1600.0
2008-08-01 12:50:00,16.15,16.17,16.06,16.06,19300.0,15.702,15.7214,15.6145,15.6145,19300.0
2008-08-01 12:55:00,16.07,16.08,16.03,16.03,27200.0,15.6242,15.6339,15.5853,15.5853,27200.0
2008-08-01 13:00:00,16.03,16.06,15.98,16.0,36000.0,15.5853,15.6145,15.5367,15.5562,36000.0
2008-08-01 13:05:00,16.0,16.09,15.98,16.0,18400.0,15.5562,15.6437,15.5367,15.5562,18400.0
2008-08-01 13:10:00,16.0,16.15,15.98,16.15,9100.0,15.5562,15.702,15.5367,15.702,9100.0
2008-08-01 13:15:00,16.14,16.15,16.13,16.13,2700.0,15.6923,15.702,15.6826,15.6826,2700.0
2008-08-01 13:20:00,16.14,16.16,16.13,16.16,6300.0,15.6923,15.7117,15.6826,15.7117,6300.0
2008-08-01 13:25:00,16.16,16.16,16.15,16.15,7200.0,15.7117,15.7117,15.702,15.702,7200.0
2008-08-01 13:30:00,16.16,16.16,16.05,16.05,16800.0,15.7117,15.7117,15.6048,15.6048,16800.0
2008-08-01 13:35:00,16.06,16.1,16.02,16.04,25600.0,15.6145,15.6534,15.5756,15.5951,25600.0
2008-08-01 13:40:00,16.05,16.09,16.02,16.05,20100.0,15.6048,15.6437,15.5756,15.6048,20100.0
2008-08-01 13:45:00,16.03,16.1,16.02,16.05,20600.0,15.5853,15.6534,15.5756,15.6048,20600.0
2008-08-01 13:50:00,16.05,16.15,16.03,16.15,15100.0,15.6048,15.702,15.5853,15.702,15100.0
2008-08-01 13:55:00,16.16,16.18,16.15,16.18,3000.0,15.7117,15.7312,15.702,15.7312,3000.0
2008-08-01 14:00:00,16.18,16.19,16.05,16.1,24700.0,15.7312,15.7409,15.6048,15.6534,24700.0
2008-08-01 14:05:00,16.09,16.19,16.05,16.19,20500.0,15.6437,15.7409,15.6048,15.7409,20500.0
2008-08-01 14:10:00,16.18,16.23,16.16,16.21,14400.0,15.7312,15.7798,15.7117,15.7603,14400.0
2008-08-01 14:15:00,16.2,16.21,16.2,16.2,6500.0,15.7506,15.7603,15.7506,15.7506,6500.0
2008-08-01 14:20:00,16.2,16.21,16.12,16.12,5800.0,15.7506,15.7603,15.6728,15.6728,5800.0
2008-08-01 14:25:00,16.12,16.13,16.12,16.12,3000.0,15.6728,15.6826,15.6728,15.6728,3000.0
2008-08-01 14:30:00,16.12,16.12,16.09,16.12,8500.0,15.6728,15.6728,15.6437,15.6728,8500.0
2008-08-01 14:35:00,16.11,16.14,16.11,16.14,4900.0,15.6631,15.6923,15.6631,15.6923,4900.0
2008-08-01 14:40:00,16.14,16.2,16.14,16.2,5400.0,15.6923,15.7506,15.6923,15.7506,5400.0
2008-08-01 14:45:00,16.19,16.2,16.19,16.19,7500.0,15.7409,15.7506,15.7409,15.7409,7500.0
2008-08-01 14:50:00,16.19,16.2,16.19,16.19,3900.0,15.7409,15.7506,15.7409,15.7409,3900.0
2008-08-01 14:55:00,16.19,16.2,16.19,16.19,5200.0,15.7409,15.7506,15.7409,15.7409,5200.0
2008-08-01 15:00:00,16.19,16.2,16.13,16.13,30100.0,15.7409,15.7506,15.6826,15.6826,30100.0
2008-08-01 15:05:00,16.14,16.14,16.1,16.13,11100.0,15.6923,15.6923,15.6534,15.6826,11100.0
2008-08-01 15:10:00,16.13,16.17,16.13,16.16,10500.0,15.6826,15.7214,15.6826,15.7117,10500.0
2008-08-01 15:15:00,16.16,16.21,16.16,16.21,15500.0,15.7117,15.7603,15.7117,15.7603,15500.0
2008-08-01 15:20:00,16.2,16.29,16.2,16.21,37500.0,15.7506,15.8381,15.7506,15.7603,37500.0
2008-08-01 15:25:00,16.2,16.2,16.18,16.18,25300.0,15.7506,15.7506,15.7312,15.7312,25300.0
2008-08-01 15:30:00,16.18,16.19,16.11,16.15,67000.0,15.7312,15.7409,15.6631,15.702,67000.0
2008-08-01 15:35:00,16.16,16.16,16.11,16.12,40400.0,15.7117,15.7117,15.6631,15.6728,40400.0
2008-08-01 15:40:00,16.12,16.16,16.1,16.1,35000.0,15.6728,15.7117,15.6534,15.6534,35000.0
2008-08-01 15:45:00,16.1,16.11,16.1,16.11,30500.0,15.6534,15.6631,15.6534,15.6631,30500.0
2008-08-01 15:50:00,16.11,16.17,16.1,16.17,67200.0,15.6631,15.7214,15.6534,15.7214,67200.0
2008-08-01 15:55:00,16.16,16.23,16.13,16.17,141100.0,15.7117,15.7798,15.6826,15.7214,141100.0
2008-08-04 09:30:00,16.41,16.45,16.12,16.21,15700.0,15.9548,15.9937,15.6728,15.7603,15700.0
2008-08-04 09:35:00,16.33,16.36,16.27,16.33,7400.0,15.877,15.9062,15.8187,15.877,7400.0
2008-08-04 09:40:00,16.33,16.33,16.04,16.08,22900.0,15.877,15.877,15.5951,15.6339,22900.0
2008-08-04 09:45:00,16.08,16.08,15.99,15.99,9500.0,15.6339,15.6339,15.5464,15.5464,9500.0
2008-08-04 09:50:00,15.99,16.02,15.99,16.01,6700.0,15.5464,15.5756,15.5464,15.5659,6700.0
2008-08-04 09:55:00,16.01,16.07,16.0,16.05,10100.0,15.5659,15.6242,15.5562,15.6048,10100.0
2008-08-04 10:00:00,16.07,16.08,16.02,16.07,29000.0,15.6242,15.6339,15.5756,15.6242,29000.0
2008-08-04 10:05:00,16.07,16.07,16.04,16.05,17500.0,15.6242,15.6242,15.5951,15.6048,17500.0
2008-08-04 10:10:00,16.05,16.09,16.03,16.04,28000.0,15.6048,15.6437,15.5853,15.5951,28000.0
2008-08-04 10:15:00,16.05,16.05,16.02,16.05,13500.0,15.6048,15.6048,15.5756,15.6048,13500.0
2008-08-04 10:20:00,16.05,16.06,15.96,16.03,12200.0,15.6048,15.6145,15.5173,15.5853,12200.0
2008-08-04 10:25:00,16.03,16.05,15.92,16.05,15200.0,15.5853,15.6048,15.4784,15.6048,15200.0
2008-08-04 10:30:00,16.05,16.05,15.99,16.0,10800.0,15.6048,15.6048,15.5464,15.5562,10800.0
2008-08-04 10:35:00,16.01,16.01,15.94,15.96,13900.0,15.5659,15.5659,15.4978,15.5173,13900.0
2008-08-04 10:40:00,15.96,16.0,15.95,15.96,13700.0,15.5173,15.5562,15.5075,15.5173,13700.0
2008-08-04 10:45:00,15.97,15.99,15.94,15.98,18900.0,15.527,15.5464,15.4978,15.5367,18900.0
2008-08-04 10:50:00,15.98,15.99,15.93,15.98,11200.0,15.5367,15.5464,15.4881,15.5367,11200.0
2008-08-04 10:55:00,15.97,15.98,15.97,15.97,5400.0,15.527,15.5367,15.527,15.527,5400.0
2008-08-04 11:00:00,15.97,15.99,15.95,15.96,35000.0,15.527,15.5464,15.5075,15.5173,35000.0
2008-08-04 11:05:00,15.96,15.97,15.92,15.96,13100.0,15.5173,15.527,15.4784,15.5173,13100.0
2008-08-04 11:10:00,15.96,16.02,15.95,16.01,24300.0,15.5173,15.5756,15.5075,15.5659,24300.0
2008-08-04 11:15:00,16.01,16.01,15.98,15.98,11500.0,15.5659,15.5659,15.5367,15.5367,11500.0
2008-08-04 11:20:00,15.98,16.0,15.97,15.98,14800.0,15.5367,15.5562,15.527,15.5367,14800.0
2008-08-04 11:25:00,15.98,15.98,15.97,15.97,16800.0,15.5367,15.5367,15.527,15.527,16800.0
2008-08-04 11:30:00,15.97,15.98,15.96,15.97,10100.0,15.527,15.5367,15.5173,15.527,10100.0
2008-08-04 11:35:00,15.97,15.97,15.96,15.97,9000.0,15.527,15.527,15.5173,15.527,9000.0
2008-08-04 11:40:00,15.97,15.98,15.96,15.97,9300.0,15.527,15.5367,15.5173,15.527,9300.0
2008-08-04 11:45:00,15.98,15.98,15.97,15.98,5400.0,15.5367,15.5367,15.527,15.5367,5400.0
2008-08-04 11:50:00,15.98,16.0,15.97,15.99,7400.0,15.5367,15.5562,15.527,15.5464,7400.0
2008-08-04 11:55:00,15.99,16.0,15.98,16.0,6400.0,15.5464,15.5562,15.5367,15.5562,6400.0
2008-08-04 12:00:00,16.0,16.01,15.99,16.0,5500.0,15.5562,15.5659,15.5464,15.5562,5500.0
2008-08-04 12:05:00,16.0,16.03,15.99,16.02,5100.0,15.5562,15.5853,15.5464,15.5756,5100.0
2008-08-04 12:10:00,16.03,16.05,16.02,16.03,7700.0,15.5853,15.6048,15.5756,15.5853,7700.0
2008-08-04 12:15:00,16.03,16.03,16.01,16.01,4200.0,15.5853,15.5853,15.5659,15.5659,4200.0
2008-08-04 12:20:00,16.04,16.05,16.0,16.0,9700.0,15.5951,15.6048,15.5562,15.5562,9700.0
2008-08-04 12:25:00,16.01,16.06,16.0,16.06,9200.0,15.5659,15.6145,15.5562,15.6145,9200.0
2008-08-04 12:30:00,16.06,16.08,16.05,16.08,14200.0,15.6145,15.6339,15.6048,15.6339,14200.0
2008-08-04 12:35:00,16.08,16.08,16.05,16.05,20800.0,15.6339,15.6339,15.6048,15.6048,20800.0
2008-08-04 12:40:00,16.07,16.13,16.05,16.12,20300.0,15.6242,15.6826,15.6048,15.6728,20300.0
2008-08-04 12:45:00,16.12,16.15,16.1,16.13,17600.0,15.6728,15.702,15.6534,15.6826,17600.0
2008-08-04 12:50:00,16.13,16.13,16.04,16.04,34700.0,15.6826,15.6826,15.5951,15.5951,34700.0
2008-08-04 12:55:00,16.05,16.1,16.04,16.04,22700.0,15.6048,15.6534,15.5951,15.5951,22700.0
2008-08-04 13:00:00,16.05,16.08,16.02,16.04,21300.0,15.6048,15.6339,15.5756,15.5951,21300.0
2008-08-04 13:05:00,16.06,16.08,16.05,16.05,20500.0,15.6145,15.6339,15.6048,15.6048,20500.0
2008-08-04 13:10:00,16.04,16.11,16.04,16.06,20100.0,15.5951,15.6631,15.5951,15.6145,20100.0
2008-08-04 13:15:00,16.06,16.06,16.04,16.06,5600.0,15.6145,15.6145,15.5951,15.6145,5600.0
2008-08-04 13:20:00,16.06,16.06,15.99,16.04,12300.0,15.6145,15.6145,15.5464,15.5951,12300.0
2008-08-04 13:25:00,16.04,16.05,16.04,16.05,3100.0,15.5951,15.6048,15.5951,15.6048,3100.0
2008-08-04 13:30:00,16.04,16.05,16.02,16.03,6900.0,15.5951,15.6048,15.5756,15.5853,6900.0
2008-08-04 13:35:00,16.03,16.03,16.01,16.02,6900.0,15.5853,15.5853,15.5659,15.5756,6900.0
2008-08-04 13:40:00,16.02,16.04,16.01,16.03,7100.0,15.5756,15.5951,15.5659,15.5853,7100.0
2008-08-04 13:45:00,16.03,16.05,16.02,16.03,12900.0,15.5853,15.6048,15.5756,15.5853,12900.0
2008-08-04 13:50:00,16.03,16.03,16.02,16.02,5500.0,15.5853,15.5853,15.5756,15.5756,5500.0
2008-08-04 13:55:00,16.02,16.03,16.02,16.03,6700.0,15.5756,15.5853,15.5756,15.5853,6700.0
2008-08-04 14:00:00,16.03,16.06,16.02,16.06,42500.0,15.5853,15.6145,15.5756,15.6145,42500.0
2008-08-04 14:05:00,16.06,16.06,16.02,16.02,8900.0,15.6145,15.6145,15.5756,15.5756,8900.0
2008-08-04 14:10:00,16.03,16.07,16.02,16.06,20900.0,15.5853,15.6242,15.5756,15.6145,20900.0
2008-08-04 14:15:00,16.06,16.06,15.98,16.01,9100.0,15.6145,15.6145,15.5367,15.5659,9100.0
2008-08-04 14:20:00,16.02,16.1,16.01,16.09,45100.0,15.5756,15.6534,15.5659,15.6437,45100.0
2008-08-04 14:25:00,16.09,16.09,15.99,16.02,9200.0,15.6437,15.6437,15.5464,15.5756,9200.0
2008-08-04 14:30:00,16.02,16.02,15.99,16.0,6500.0,15.5756,15.5756,15.5464,15.5562,6500.0
2008-08-04 14:35:00,16.0,16.04,15.99,16.04,7500.0,15.5562,15.5951,15.5464,15.5951,7500.0
2008-08-04 14:40:00,16.04,16.07,16.04,16.06,5300.0,15.5951,15.6242,15.5951,15.6145,5300.0
2008-08-04 14:45:00,16.07,16.08,16.06,16.07,9400.0,15.6242,15.6339,15.6145,15.6242,9400.0
2008-08-04 14:50:00,16.07,16.07,16.02,16.04,11900.0,15.6242,15.6242,15.5756,15.5951,11900.0
2008-08-04 14:55:00,16.05,16.05,16.02,16.03,4700.0,15.6048,15.6048,15.5756,15.5853,4700.0
2008-08-04 15:00:00,16.04,16.05,16.03,16.03,8700.0,15.5951,15.6048,15.5853,15.5853,8700.0
2008-08-04 15:05:00,16.03,16.03,15.97,16.02,13400.0,15.5853,15.5853,15.527,15.5756,13400.0
2008-08-04 15:10:00,16.02,16.05,16.0,16.04,11800.0,15.5756,15.6048,15.5562,15.5951,11800.0
2008-08-04 15:15:00,16.03,16.05,16.0,16.01,8200.0,15.5853,15.6048,15.5562,15.5659,8200.0
2008-08-04 15:20:00,16.0,16.01,15.97,15.98,19900.0,15.5562,15.5659,15.527,15.5367,19900.0
2008-08-04 15:25:00,15.99,16.0,15.97,16.0,10700.0,15.5464,15.5562,15.527,15.5562,10700.0
2008-08-04 15:30:00,15.99,16.0,15.98,15.99,8800.0,15.5464,15.5562,15.5367,15.5464,8800.0
2008-08-04 15:35:00,15.99,16.0,15.96,15.96,29100.0,15.5464,15.5562,15.5173,15.5173,29100.0
2008-08-04 15:40:00,15.96,15.97,15.95,15.97,76000.0,15.5173,15.527,15.5075,15.527,76000.0
2008-08-04 15:45:00,15.97,15.97,15.78,15.82,139700.0,15.527,15.527,15.3423,15.3812,139700.0
2008-08-04 15:50:00,15.82,15.88,15.67,15.88,127200.0,15.3812,15.4395,15.2353,15.4395,127200.0
2008-08-04 15:55:00,15.88,16.19,15.88,15.98,527000.0,15.4395,15.7409,15.4395,15.5367,527000.0
2008-08-05 09:30:00,16.6,16.68,16.48,16.54,137100.0,16.1395,16.2173,16.0228,16.0812,137100.0
2008-08-05 09:35:00,16.53,16.7,16.53,16.68,45600.0,16.0715,16.2367,16.0715,16.2173,45600.0
2008-08-05 09:40:00,16.7,16.71,16.46,16.52,39400.0,16.2367,16.2465,16.0034,16.0617,39400.0
2008-08-05 09:45:00,16.52,16.52,16.35,16.38,25800.0,16.0617,16.0617,15.8965,15.9256,25800.0
2008-08-05 09:50:00,16.38,16.4,16.31,16.33,10000.0,15.9256,15.9451,15.8576,15.877,10000.0
2008-08-05 09:55:00,16.35,16.46,16.34,16.45,19200.0,15.8965,16.0034,15.8867,15.9937,19200.0
2008-08-05 10:00:00,16.45,16.46,16.44,16.46,26400.0,15.9937,16.0034,15.984,16.0034,26400.0
2008-08-05 10:05:00,16.46,16.61,16.45,16.52,33400.0,16.0034,16.1492,15.9937,16.0617,33400.0
2008-08-05 10:10:00,16.51,16.51,16.39,16.46,19300.0,16.052,16.052,15.9353,16.0034,19300.0
2008-08-05 10:15:00,16.46,16.46,16.37,16.38,23500.0,16.0034,16.0034,15.9159,15.9256,23500.0
2008-08-05 10:20:00,16.38,16.41,16.38,16.39,19300.0,15.9256,15.9548,15.9256,15.9353,19300.0
2008-08-05 10:25:00,16.39,16.39,16.37,16.37,16200.0,15.9353,15.9353,15.9159,15.9159,16200.0
2008-08-05 10:30:00,16.38,16.38,16.32,16.34,19600.0,15.9256,15.9256,15.8673,15.8867,19600.0
2008-08-05 10:35:00,16.34,16.35,16.3,16.3,34200.0,15.8867,15.8965,15.8478,15.8478,34200.0
2008-08-05 10:40:00,16.3,16.3,16.24,16.24,17800.0,15.8478,15.8478,15.7895,15.7895,17800.0
2008-08-05 10:45:00,16.24,16.29,16.23,16.28,23400.0,15.7895,15.8381,15.7798,15.8284,23400.0
2008-08-05 10:50:00,16.28,16.28,16.27,16.28,9600.0,15.8284,15.8284,15.8187,15.8284,9600.0
2008-08-05 10:55:00,16.28,16.28,16.23,16.23,15000.0,15.8284,15.8284,15.7798,15.7798,15000.0
2008-08-05 11:00:00,16.23,16.24,16.22,16.22,11500.0,15.7798,15.7895,15.7701,15.7701,11500.0
2008-08-05 11:05:00,16.22,16.24,16.21,16.23,7100.0,15.7701,15.7895,15.7603,15.7798,7100.0
2008-08-05 11:10:00,16.23,16.24,16.23,16.24,5900.0,15.7798,15.7895,15.7798,15.7895,5900.0
2008-08-05 11:15:00,16.24,16.25,16.23,16.25,9300.0,15.7895,15.7992,15.7798,15.7992,9300.0
2008-08-05 11:20:00,16.25,16.27,16.24,16.27,14600.0,15.7992,15.8187,15.7895,15.8187,14600.0
2008-08-05 11:25:00,16.27,16.29,16.2,16.2,25000.0,15.8187,15.8381,15.7506,15.7506,25000.0
2008-08-05 11:30:00,16.21,16.21,16.2,16.21,6400.0,15.7603,15.7603,15.7506,15.7603,6400.0
2008-08-05 11:35:00,16.21,16.22,16.2,16.22,8900.0,15.7603,15.7701,15.7506,15.7701,8900.0
2008-08-05 11:40:00,16.22,16.23,16.21,16.23,6500.0,15.7701,15.7798,15.7603,15.7798,6500.0
2008-08-05 11:45:00,16.23,16.24,16.22,16.24,6600.0,15.7798,15.7895,15.7701,15.7895,6600.0
2008-08-05 11:50:00,16.24,16.27,16.24,16.26,7000.0,15.7895,15.8187,15.7895,15.8089,7000.0
2008-08-05 11:55:00,16.26,16.27,16.25,16.26,2700.0,15.8089,15.8187,15.7992,15.8089,2700.0
2008-08-05 12:00:00,16.26,16.26,16.25,16.25,8700.0,15.8089,15.8089,15.7992,15.7992,8700.0
2008-08-05 12:05:00,16.26,16.26,16.25,16.25,6400.0,15.8089,15.8089,15.7992,15.7992,6400.0
2008-08-05 12:10:00,16.25,16.25,16.24,16.24,5100.0,15.7992,15.7992,15.7895,15.7895,5100.0
2008-08-05 12:15:00,16.24,16.25,16.24,16.25,5900.0,15.7895,15.7992,15.7895,15.7992,5900.0
2008-08-05 12:20:00,16.25,16.26,16.24,16.25,6600.0,15.7992,15.8089,15.7895,15.7992,6600.0
2008-08-05 12:25:00,16.24,16.26,16.24,16.25,9100.0,15.7895,15.8089,15.7895,15.7992,9100.0
2008-08-05 12:30:00,16.26,16.26,16.12,16.12,25900.0,15.8089,15.8089,15.6728,15.6728,25900.0
2008-08-05 12:35:00,16.12,16.13,16.0,16.1,66300.0,15.6728,15.6826,15.5562,15.6534,66300.0
2008-08-05 12:40:00,16.1,16.1,16.08,16.09,9200.0,15.6534,15.6534,15.6339,15.6437,9200.0
2008-08-05 12:45:00,16.1,16.15,16.1,16.15,8500.0,15.6534,15.702,15.6534,15.702,8500.0
2008-08-05 12:50:00,16.15,16.15,16.14,16.15,7200.0,15.702,15.702,15.6923,15.702,7200.0
2008-08-05 12:55:00,16.15,16.18,16.15,16.18,4600.0,15.702,15.7312,15.702,15.7312,4600.0
2008-08-05 13:00:00,16.19,16.2,16.17,16.2,5700.0,15.7409,15.7506,15.7214,15.7506,5700.0
2008-08-05 13:05:00,16.2,16.25,16.19,16.25,6200.0,15.7506,15.7992,15.7409,15.7992,6200.0
2008-08-05 13:10:00,16.24,16.28,16.24,16.28,4700.0,15.7895,15.8284,15.7895,15.8284,4700.0
2008-08-05 13:15:00,16.28,16.33,16.28,16.32,9300.0,15.8284,15.877,15.8284,15.8673,9300.0
2008-08-05 13:20:00,16.32,16.32,16.31,16.32,9700.0,15.8673,15.8673,15.8576,15.8673,9700.0
2008-08-05 13:25:00,16.32,16.37,16.31,16.36,14900.0,15.8673,15.9159,15.8576,15.9062,14900.0
2008-08-05 13:30:00,16.36,16.36,16.31,16.31,26400.0,15.9062,15.9062,15.8576,15.8576,26400.0
2008-08-05 13:35:00,16.3,16.31,16.22,16.22,14100.0,15.8478,15.8576,15.7701,15.7701,14100.0
2008-08-05 13:40:00,16.22,16.22,16.19,16.21,8000.0,15.7701,15.7701,15.7409,15.7603,8000.0
2008-08-05 13:45:00,16.21,16.22,16.16,16.19,25900.0,15.7603,15.7701,15.7117,15.7409,25900.0
2008-08-05 13:50:00,16.16,16.19,16.14,16.19,6200.0,15.7117,15.7409,15.6923,15.7409,6200.0
2008-08-05 13:55:00,16.19,16.21,16.18,16.2,7500.0,15.7409,15.7603,15.7312,15.7506,7500.0
2008-08-05 14:00:00,16.2,16.21,16.2,16.21,4300.0,15.7506,15.7603,15.7506,15.7603,4300.0
2008-08-05 14:05:00,16.21,16.21,16.17,16.2,6900.0,15.7603,15.7603,15.7214,15.7506,6900.0
2008-08-05 14:10:00,16.2,16.26,16.09,16.2,11900.0,15.7506,15.8089,15.6437,15.7506,11900.0
2008-08-05 14:15:00,16.21,16.38,16.2,16.34,15200.0,15.7603,15.9256,15.7506,15.8867,15200.0
2008-08-05 14:20:00,16.34,16.42,16.33,16.36,39000.0,15.8867,15.9645,15.877,15.9062,39000.0
2008-08-05 14:25:00,16.38,16.38,16.3,16.33,7700.0,15.9256,15.9256,15.8478,15.877,7700.0
2008-08-05 14:30:00,16.33,16.34,16.32,16.34,9500.0,15.877,15.8867,15.8673,15.8867,9500.0
2008-08-05 14:35:00,16.34,16.34,16.32,16.32,7600.0,15.8867,15.8867,15.8673,15.8673,7600.0
2008-08-05 14:40:00,16.33,16.33,16.29,16.33,14700.0,15.877,15.877,15.8381,15.877,14700.0
2008-08-05 14:45:00,16.34,16.37,16.34,16.37,11500.0,15.8867,15.9159,15.8867,15.9159,11500.0
2008-08-05 14:50:00,16.37,16.37,16.35,16.36,11500.0,15.9159,15.9159,15.8965,15.9062,11500.0
2008-08-05 14:55:00,16.36,16.37,16.35,16.36,8500.0,15.9062,15.9159,15.8965,15.9062,8500.0
2008-08-05 15:00:00,16.36,16.37,16.36,16.37,10900.0,15.9062,15.9159,15.9062,15.9159,10900.0
2008-08-05 15:05:00,16.37,16.4,16.36,16.4,15300.0,15.9159,15.9451,15.9062,15.9451,15300.0
2008-08-05 15:10:00,16.4,16.47,16.39,16.46,22700.0,15.9451,16.0131,15.9353,16.0034,22700.0
2008-08-05 15:15:00,16.46,16.55,16.46,16.52,23700.0,16.0034,16.0909,16.0034,16.0617,23700.0
2008-08-05 15:20:00,16.55,16.57,16.54,16.57,13300.0,16.0909,16.1103,16.0812,16.1103,13300.0
2008-08-05 15:25:00,16.56,16.57,16.56,16.57,13300.0,16.1006,16.1103,16.1006,16.1103,13300.0
2008-08-05 15:30:00,16.56,16.57,16.56,16.56,23700.0,16.1006,16.1103,16.1006,16.1006,23700.0
2008-08-05 15:35:00,16.55,16.61,16.54,16.6,47500.0,16.0909,16.1492,16.0812,16.1395,47500.0
2008-08-05 15:40:00,16.6,16.75,16.6,16.65,111400.0,16.1395,16.2854,16.1395,16.1881,111400.0
2008-08-05 15:45:00,16.65,16.65,16.64,16.65,41400.0,16.1881,16.1881,16.1784,16.1881,41400.0
2008-08-05 15:50:00,16.65,16.65,16.64,16.64,46800.0,16.1881,16.1881,16.1784,16.1784,46800.0
2008-08-05 15:55:00,16.64,16.65,16.56,16.6,46800.0,16.1784,16.1881,16.1006,16.1395,46800.0
2008-08-06 09:30:00,16.62,16.75,16.28,16.35,173900.0,16.159,16.2854,15.8284,15.8965,173900.0
2008-08-06 09:35:00,16.44,16.61,16.44,16.53,10500.0,15.984,16.1492,15.984,16.0715,10500.0
2008-08-06 09:40:00,16.54,16.74,16.54,16.67,8200.0,16.0812,16.2756,16.0812,16.2076,8200.0
2008-08-06 09:45:00,16.66,16.68,16.59,16.67,11700.0,16.1979,16.2173,16.1298,16.2076,11700.0
2008-08-06 09:50:00,16.67,16.7,16.54,16.67,21200.0,16.2076,16.2367,16.0812,16.2076,21200.0
2008-08-06 09:55:00,16.67,16.67,16.45,16.52,18400.0,16.2076,16.2076,15.9937,16.0617,18400.0
2008-08-06 10:00:00,16.55,16.63,16.54,16.54,8200.0,16.0909,16.1687,16.0812,16.0812,8200.0
2008-08-06 10:05:00,16.48,16.6,16.46,16.6,7400.0,16.0228,16.1395,16.0034,16.1395,7400.0
2008-08-06 10:10:00,16.6,16.6,16.46,16.46,66300.0,16.1395,16.1395,16.0034,16.0034,66300.0
2008-08-06 10:15:00,16.47,16.5,16.46,16.46,10400.0,16.0131,16.0423,16.0034,16.0034,10400.0
2008-08-06 10:20:00,16.47,16.48,16.32,16.32,37800.0,16.0131,16.0228,15.8673,15.8673,37800.0
2008-08-06 10:25:00,16.31,16.32,16.17,16.17,23500.0,15.8576,15.8673,15.7214,15.7214,23500.0
2008-08-06 10:30:00,16.17,16.17,16.13,16.16,8500.0,15.7214,15.7214,15.6826,15.7117,8500.0
2008-08-06 10:35:00,16.16,16.16,16.06,16.14,10700.0,15.7117,15.7117,15.6145,15.6923,10700.0
2008-08-06 10:40:00,16.14,16.14,16.1,16.1,13800.0,15.6923,15.6923,15.6534,15.6534,13800.0
2008-08-06 10:45:00,16.1,16.13,16.09,16.12,11300.0,15.6534,15.6826,15.6437,15.6728,11300.0
2008-08-06 10:50:00,16.14,16.18,16.14,16.14,16200.0,15.6923,15.7312,15.6923,15.6923,16200.0
2008-08-06 10:55:00,16.15,16.15,16.13,16.13,17000.0,15.702,15.702,15.6826,15.6826,17000.0
2008-08-06 11:00:00,16.13,16.14,16.12,16.13,10300.0,15.6826,15.6923,15.6728,15.6826,10300.0
2008-08-06 11:05:00,16.14,16.16,16.14,16.15,7800.0,15.6923,15.7117,15.6923,15.702,7800.0
2008-08-06 11:10:00,16.15,16.27,16.15,16.26,8100.0,15.702,15.8187,15.702,15.8089,8100.0
2008-08-06 11:15:00,16.26,16.34,16.26,16.33,4700.0,15.8089,15.8867,15.8089,15.877,4700.0
2008-08-06 11:20:00,16.34,16.43,16.33,16.43,5000.0,15.8867,15.9742,15.877,15.9742,5000.0
2008-08-06 11:25:00,16.43,16.46,16.42,16.46,5200.0,15.9742,16.0034,15.9645,16.0034,5200.0
2008-08-06 11:30:00,16.47,16.52,16.47,16.51,12300.0,16.0131,16.0617,16.0131,16.052,12300.0
2008-08-06 11:35:00,16.52,16.55,16.51,16.53,6900.0,16.0617,16.0909,16.052,16.0715,6900.0
2008-08-06 11:40:00,16.59,16.62,16.55,16.57,4500.0,16.1298,16.159,16.0909,16.1103,4500.0
2008-08-06 11:45:00,16.57,16.57,16.51,16.54,5100.0,16.1103,16.1103,16.052,16.0812,5100.0
2008-08-06 11:50:00,16.55,16.55,16.48,16.48,2700.0,16.0909,16.0909,16.0228,16.0228,2700.0
2008-08-06 11:55:00,16.49,16.49,16.48,16.48,800.0,16.0326,16.0326,16.0228,16.0228,800.0
2008-08-06 12:00:00,16.49,16.58,16.49,16.55,4800.0,16.0326,16.1201,16.0326,16.0909,4800.0
2008-08-06 12:05:00,16.56,16.6,16.56,16.6,5200.0,16.1006,16.1395,16.1006,16.1395,5200.0
2008-08-06 12:10:00,16.61,16.61,16.54,16.54,8300.0,16.1492,16.1492,16.0812,16.0812,8300.0
2008-08-06 12:15:00,16.57,16.57,16.54,16.54,1100.0,16.1103,16.1103,16.0812,16.0812,1100.0
2008-08-06 12:20:00,16.55,16.56,16.5,16.5,18000.0,16.0909,16.1006,16.0423,16.0423,18000.0
2008-08-06 12:25:00,16.52,16.55,16.49,16.52,8400.0,16.0617,16.0909,16.0326,16.0617,8400.0
2008-08-06 12:30:00,16.51,16.52,16.5,16.51,1200.0,16.052,16.0617,16.0423,16.052,1200.0
2008-08-06 12:35:00,16.52,16.52,16.51,16.51,4600.0,16.0617,16.0617,16.052,16.052,4600.0
2008-08-06 12:40:00,16.52,16.54,16.51,16.54,9500.0,16.0617,16.0812,16.052,16.0812,9500.0
2008-08-06 12:45:00,16.54,16.57,16.51,16.55,9200.0,16.0812,16.1103,16.052,16.0909,9200.0
2008-08-06 12:50:00,16.56,16.56,16.54,16.54,3700.0,16.1006,16.1006,16.0812,16.0812,3700.0
2008-08-06 12:55:00,16.54,16.54,16.51,16.51,3200.0,16.0812,16.0812,16.052,16.052,3200.0
2008-08-06 13:00:00,16.52,16.53,16.51,16.53,3300.0,16.0617,16.0715,16.052,16.0715,3300.0
2008-08-06 13:05:00,16.53,16.55,16.51,16.51,7100.0,16.0715,16.0909,16.052,16.052,7100.0
2008-08-06 13:10:00,16.52,16.54,16.52,16.52,7300.0,16.0617,16.0812,16.0617,16.0617,7300.0
2008-08-06 13:15:00,16.53,16.55,16.52,16.55,2400.0,16.0715,16.0909,16.0617,16.0909,2400.0
2008-08-06 13:20:00,16.55,16.55,16.49,16.51,8700.0,16.0909,16.0909,16.0326,16.052,8700.0
2008-08-06 13:25:00,16.52,16.53,16.51,16.52,1400.0,16.0617,16.0715,16.052,16.0617,1400.0
2008-08-06 13:30:00,16.52,16.53,16.51,16.51,4800.0,16.0617,16.0715,16.052,16.052,4800.0
2008-08-06 13:35:00,16.53,16.53,16.52,16.53,1000.0,16.0715,16.0715,16.0617,16.0715,1000.0
2008-08-06 13:40:00,16.52,16.52,16.51,16.51,10100.0,16.0617,16.0617,16.052,16.052,10100.0
2008-08-06 13:45:00,16.51,16.51,16.47,16.47,6700.0,16.052,16.052,16.0131,16.0131,6700.0
2008-08-06 13:50:00,16.47,16.48,16.45,16.45,16700.0,16.0131,16.0228,15.9937,15.9937,16700.0
2008-08-06 13:55:00,16.45,16.45,16.44,16.44,3400.0,15.9937,15.9937,15.984,15.984,3400.0
2008-08-06 14:00:00,16.46,16.47,16.43,16.43,9400.0,16.0034,16.0131,15.9742,15.9742,9400.0
2008-08-06 14:05:00,16.42,16.43,16.42,16.43,2900.0,15.9645,15.9742,15.9645,15.9742,2900.0
2008-08-06 14:10:00,16.43,16.43,16.42,16.43,2000.0,15.9742,15.9742,15.9645,15.9742,2000.0
2008-08-06 14:15:00,16.43,16.44,16.42,16.44,5500.0,15.9742,15.984,15.9645,15.984,5500.0
2008-08-06 14:20:00,16.43,16.44,16.42,16.43,9100.0,15.9742,15.984,15.9645,15.9742,9100.0
2008-08-06 14:25:00,16.43,16.43,16.42,16.42,6700.0,15.9742,15.9742,15.9645,15.9645,6700.0
2008-08-06 14:30:00,16.43,16.43,16.42,16.43,7300.0,15.9742,15.9742,15.9645,15.9742,7300.0
2008-08-06 14:35:00,16.43,16.44,16.43,16.43,7600.0,15.9742,15.984,15.9742,15.9742,7600.0
2008-08-06 14:40:00,16.43,16.48,16.43,16.48,7800.0,15.9742,16.0228,15.9742,16.0228,7800.0
2008-08-06 14:45:00,16.48,16.49,16.48,16.49,2900.0,16.0228,16.0326,16.0228,16.0326,2900.0
2008-08-06 14:50:00,16.49,16.57,16.49,16.55,11300.0,16.0326,16.1103,16.0326,16.0909,11300.0
2008-08-06 14:55:00,16.55,16.56,16.55,16.56,2900.0,16.0909,16.1006,16.0909,16.1006,2900.0
2008-08-06 15:00:00,16.56,16.59,16.55,16.58,6800.0,16.1006,16.1298,16.0909,16.1201,6800.0
2008-08-06 15:05:00,16.59,16.61,16.58,16.61,4500.0,16.1298,16.1492,16.1201,16.1492,4500.0
2008-08-06 15:10:00,16.6,16.62,16.6,16.62,7800.0,16.1395,16.159,16.1395,16.159,7800.0
2008-08-06 15:15:00,16.62,16.62,16.57,16.59,13600.0,16.159,16.159,16.1103,16.1298,13600.0
2008-08-06 15:20:00,16.6,16.6,16.51,16.51,11700.0,16.1395,16.1395,16.052,16.052,11700.0
2008-08-06 15:25:00,16.52,16.55,16.52,16.55,6400.0,16.0617,16.0909,16.0617,16.0909,6400.0
2008-08-06 15:30:00,16.55,16.57,16.54,16.56,8300.0,16.0909,16.1103,16.0812,16.1006,8300.0
2008-08-06 15:35:00,16.55,16.56,16.54,16.56,16800.0,16.0909,16.1006,16.0812,16.1006,16800.0
2008-08-06 15:40:00,16.56,16.57,16.53,16.54,5800.0,16.1006,16.1103,16.0715,16.0812,5800.0
2008-08-06 15:45:00,16.56,16.56,16.5,16.51,23000.0,16.1006,16.1006,16.0423,16.052,23000.0
2008-08-06 15:50:00,16.51,16.58,16.51,16.57,28900.0,16.052,16.1201,16.052,16.1103,28900.0
2008-08-06 15:55:00,16.57,16.57,16.52,16.53,24900.0,16.1103,16.1103,16.0617,16.0715,24900.0
2008-08-07 09:30:00,16.41,16.41,16.24,16.24,100400.0,15.9548,15.9548,15.7895,15.7895,100400.0
2008-08-07 09:35:00,16.24,16.24,16.08,16.19,33800.0,15.7895,15.7895,15.6339,15.7409,33800.0
2008-08-07 09:40:00,16.2,16.2,16.0,16.01,18200.0,15.7506,15.7506,15.5562,15.5659,18200.0
2008-08-07 09:45:00,16.0,16.06,16.0,16.06,16000.0,15.5562,15.6145,15.5562,15.6145,16000.0
2008-08-07 09:50:00,16.05,16.08,16.0,16.02,18300.0,15.6048,15.6339,15.5562,15.5756,18300.0
2008-08-07 09:55:00,16.03,16.03,15.99,16.0,82700.0,15.5853,15.5853,15.5464,15.5562,82700.0
2008-08-07 10:00:00,16.01,16.07,16.01,16.07,11900.0,15.5659,15.6242,15.5659,15.6242,11900.0
2008-08-07 10:05:00,16.06,16.07,16.04,16.06,9300.0,15.6145,15.6242,15.5951,15.6145,9300.0
2008-08-07 10:10:00,16.07,16.08,16.05,16.06,10300.0,15.6242,15.6339,15.6048,15.6145,10300.0
2008-08-07 10:15:00,16.06,16.09,16.05,16.08,53800.0,15.6145,15.6437,15.6048,15.6339,53800.0
2008-08-07 10:20:00,16.08,16.1,16.05,16.06,6700.0,15.6339,15.6534,15.6048,15.6145,6700.0
2008-08-07 10:25:00,16.07,16.07,15.87,15.88,48600.0,15.6242,15.6242,15.4298,15.4395,48600.0
2008-08-07 10:30:00,15.88,15.9,15.81,15.81,16800.0,15.4395,15.4589,15.3714,15.3714,16800.0
2008-08-07 10:35:00,15.8,15.83,15.7,15.74,16600.0,15.3617,15.3909,15.2645,15.3034,16600.0
2008-08-07 10:40:00,15.73,15.74,15.59,15.61,18000.0,15.2937,15.3034,15.1575,15.177,18000.0
2008-08-07 10:45:00,15.61,15.76,15.6,15.71,28800.0,15.177,15.3228,15.1673,15.2742,28800.0
2008-08-07 10:50:00,15.75,15.76,15.74,15.75,12200.0,15.3131,15.3228,15.3034,15.3131,12200.0
2008-08-07 10:55:00,15.76,15.77,15.75,15.77,25500.0,15.3228,15.3325,15.3131,15.3325,25500.0
2008-08-07 11:00:00,15.77,15.92,15.77,15.78,31700.0,15.3325,15.4784,15.3325,15.3423,31700.0
2008-08-07 11:05:00,15.79,16.01,15.77,16.0,41400.0,15.352,15.5659,15.3325,15.5562,41400.0
2008-08-07 11:10:00,16.0,16.08,15.91,16.05,25500.0,15.5562,15.6339,15.4687,15.6048,25500.0
2008-08-07 11:15:00,16.05,16.08,15.98,16.06,11000.0,15.6048,15.6339,15.5367,15.6145,11000.0
2008-08-07 11:20:00,16.05,16.07,15.97,15.97,9500.0,15.6048,15.6242,15.527,15.527,9500.0
2008-08-07 11:25:00,15.98,15.99,15.96,15.97,5800.0,15.5367,15.5464,15.5173,15.527,5800.0
2008-08-07 11:30:00,15.97,15.97,15.9,15.91,12500.0,15.527,15.527,15.4589,15.4687,12500.0
2008-08-07 11:35:00,15.91,15.94,15.91,15.94,13800.0,15.4687,15.4978,15.4687,15.4978,13800.0
2008-08-07 11:40:00,15.92,15.92,15.9,15.92,15000.0,15.4784,15.4784,15.4589,15.4784,15000.0
2008-08-07 11:45:00,15.92,16.01,15.92,15.97,21100.0,15.4784,15.5659,15.4784,15.527,21100.0
2008-08-07 11:50:00,15.96,15.96,15.92,15.93,9400.0,15.5173,15.5173,15.4784,15.4881,9400.0
2008-08-07 11:55:00,15.92,15.93,15.88,15.9,12300.0,15.4784,15.4881,15.4395,15.4589,12300.0
2008-08-07 12:00:00,15.9,15.91,15.89,15.89,8300.0,15.4589,15.4687,15.4492,15.4492,8300.0
2008-08-07 12:05:00,15.9,15.94,15.89,15.91,14100.0,15.4589,15.4978,15.4492,15.4687,14100.0
2008-08-07 12:10:00,15.9,15.91,15.89,15.89,8100.0,15.4589,15.4687,15.4492,15.4492,8100.0
2008-08-07 12:15:00,15.91,15.95,15.9,15.94,8300.0,15.4687,15.5075,15.4589,15.4978,8300.0
2008-08-07 12:20:00,15.94,15.94,15.9,15.94,11500.0,15.4978,15.4978,15.4589,15.4978,11500.0
2008-08-07 12:25:00,15.94,15.95,15.92,15.94,7000.0,15.4978,15.5075,15.4784,15.4978,7000.0
2008-08-07 12:30:00,15.94,16.0,15.94,16.0,13900.0,15.4978,15.5562,15.4978,15.5562,13900.0
2008-08-07 12:35:00,15.99,16.0,15.99,15.99,9000.0,15.5464,15.5562,15.5464,15.5464,9000.0
2008-08-07 12:40:00,15.99,16.0,15.98,15.98,7200.0,15.5464,15.5562,15.5367,15.5367,7200.0
2008-08-07 12:45:00,15.98,16.0,15.96,16.0,9800.0,15.5367,15.5562,15.5173,15.5562,9800.0
2008-08-07 12:50:00,15.99,16.0,15.98,16.0,7200.0,15.5464,15.5562,15.5367,15.5562,7200.0
2008-08-07 12:55:00,15.98,15.99,15.98,15.98,5200.0,15.5367,15.5464,15.5367,15.5367,5200.0
2008-08-07 13:00:00,15.98,15.98,15.97,15.97,7400.0,15.5367,15.5367,15.527,15.527,7400.0
2008-08-07 13:05:00,15.97,15.98,15.96,15.97,9400.0,15.527,15.5367,15.5173,15.527,9400.0
2008-08-07 13:10:00,15.97,15.98,15.96,15.98,6800.0,15.527,15.5367,15.5173,15.5367,6800.0
2008-08-07 13:15:00,15.98,15.99,15.96,15.97,8500.0,15.5367,15.5464,15.5173,15.527,8500.0
2008-08-07 13:20:00,15.96,15.97,15.96,15.97,8900.0,15.5173,15.527,15.5173,15.527,8900.0
2008-08-07 13:25:00,15.96,15.97,15.96,15.97,5600.0,15.5173,15.527,15.5173,15.527,5600.0
2008-08-07 13:30:00,15.96,15.97,15.96,15.97,5200.0,15.5173,15.527,15.5173,15.527,5200.0
2008-08-07 13:35:00,15.96,15.97,15.94,15.95,9200.0,15.5173,15.527,15.4978,15.5075,9200.0
2008-08-07 13:40:00,15.94,15.95,15.94,15.95,4100.0,15.4978,15.5075,15.4978,15.5075,4100.0
2008-08-07 13:45:00,15.94,15.95,15.94,15.94,5900.0,15.4978,15.5075,15.4978,15.4978,5900.0
2008-08-07 13:50:00,15.94,15.95,15.94,15.94,3600.0,15.4978,15.5075,15.4978,15.4978,3600.0
2008-08-07 13:55:00,15.94,15.95,15.88,15.9,18400.0,15.4978,15.5075,15.4395,15.4589,18400.0
2008-08-07 14:00:00,15.89,15.93,15.89,15.91,9900.0,15.4492,15.4881,15.4492,15.4687,9900.0
2008-08-07 14:05:00,15.9,15.91,15.89,15.9,11000.0,15.4589,15.4687,15.4492,15.4589,11000.0
2008-08-07 14:10:00,15.9,15.91,15.89,15.9,12400.0,15.4589,15.4687,15.4492,15.4589,12400.0
2008-08-07 14:15:00,15.9,15.91,15.89,15.9,10300.0,15.4589,15.4687,15.4492,15.4589,10300.0
2008-08-07 14:20:00,15.89,15.9,15.89,15.9,6200.0,15.4492,15.4589,15.4492,15.4589,6200.0
2008-08-07 14:25:00,15.89,15.9,15.89,15.9,5100.0,15.4492,15.4589,15.4492,15.4589,5100.0
2008-08-07 14:30:00,15.89,15.9,15.88,15.89,6100.0,15.4492,15.4589,15.4395,15.4492,6100.0
2008-08-07 14:35:00,15.88,15.89,15.87,15.88,12100.0,15.4395,15.4492,15.4298,15.4395,12100.0
2008-08-07 14:40:00,15.87,15.88,15.86,15.88,12800.0,15.4298,15.4395,15.42,15.4395,12800.0
2008-08-07 14:45:00,15.87,15.88,15.82,15.84,13500.0,15.4298,15.4395,15.3812,15.4006,13500.0
2008-08-07 14:50:00,15.83,15.84,15.83,15.83,6100.0,15.3909,15.4006,15.3909,15.3909,6100.0
2008-08-07 14:55:00,15.83,15.85,15.76,15.78,26900.0,15.3909,15.4103,15.3228,15.3423,26900.0
2008-08-07 15:00:00,15.77,15.77,15.75,15.77,23600.0,15.3325,15.3325,15.3131,15.3325,23600.0
2008-08-07 15:05:00,15.76,15.79,15.76,15.78,21400.0,15.3228,15.352,15.3228,15.3423,21400.0
2008-08-07 15:10:00,15.79,15.8,15.78,15.8,22100.0,15.352,15.3617,15.3423,15.3617,22100.0
2008-08-07 15:15:00,15.8,15.82,15.79,15.82,17000.0,15.3617,15.3812,15.352,15.3812,17000.0
2008-08-07 15:20:00,15.81,15.88,15.81,15.83,34600.0,15.3714,15.4395,15.3714,15.3909,34600.0
2008-08-07 15:25:00,15.83,15.85,15.83,15.84,13400.0,15.3909,15.4103,15.3909,15.4006,13400.0
2008-08-07 15:30:00,15.84,15.85,15.82,15.82,23100.0,15.4006,15.4103,15.3812,15.3812,23100.0
2008-08-07 15:35:00,15.82,15.83,15.78,15.78,49800.0,15.3812,15.3909,15.3423,15.3423,49800.0
2008-08-07 15:40:00,15.78,15.79,15.75,15.78,39700.0,15.3423,15.352,15.3131,15.3423,39700.0
2008-08-07 15:45:00,15.78,15.79,15.74,15.78,55700.0,15.3423,15.352,15.3034,15.3423,55700.0
2008-08-07 15:50:00,15.79,15.89,15.78,15.86,33500.0,15.352,15.4492,15.3423,15.42,33500.0
2008-08-07 15:55:00,15.87,15.89,15.82,15.87,44400.0,15.4298,15.4492,15.3812,15.4298,44400.0
2008-08-08 09:30:00,16.05,16.05,15.76,15.77,8200.0,15.6048,15.6048,15.3228,15.3325,8200.0
2008-08-08 09:35:00,15.79,15.9,15.79,15.84,7200.0,15.352,15.4589,15.352,15.4006,7200.0
2008-08-08 09:40:00,15.87,15.87,15.74,15.75,6500.0,15.4298,15.4298,15.3034,15.3131,6500.0
2008-08-08 09:45:00,15.8,15.83,15.75,15.83,5700.0,15.3617,15.3909,15.3131,15.3909,5700.0
2008-08-08 09:50:00,15.84,15.9,15.83,15.9,7200.0,15.4006,15.4589,15.3909,15.4589,7200.0
2008-08-08 09:55:00,15.89,15.9,15.83,15.85,4700.0,15.4492,15.4589,15.3909,15.4103,4700.0
2008-08-08 10:00:00,15.87,15.98,15.85,15.98,13000.0,15.4298,15.5367,15.4103,15.5367,13000.0
2008-08-08 10:05:00,15.97,16.0,15.92,15.99,25800.0,15.527,15.5562,15.4784,15.5464,25800.0
2008-08-08 10:10:00,16.0,16.03,15.97,16.0,28200.0,15.5562,15.5853,15.527,15.5562,28200.0
2008-08-08 10:15:00,16.0,16.14,15.99,16.03,13200.0,15.5562,15.6923,15.5464,15.5853,13200.0
2008-08-08 10:20:00,16.06,16.06,15.98,16.0,15500.0,15.6145,15.6145,15.5367,15.5562,15500.0
2008-08-08 10:25:00,16.0,16.0,15.99,15.99,7200.0,15.5562,15.5562,15.5464,15.5464,7200.0
2008-08-08 10:30:00,16.0,16.05,15.99,16.03,13300.0,15.5562,15.6048,15.5464,15.5853,13300.0
2008-08-08 10:35:00,16.03,16.03,15.99,16.0,13100.0,15.5853,15.5853,15.5464,15.5562,13100.0
2008-08-08 10:40:00,16.0,16.0,15.99,16.0,9700.0,15.5562,15.5562,15.5464,15.5562,9700.0
2008-08-08 10:45:00,16.0,16.1,15.99,16.08,11500.0,15.5562,15.6534,15.5464,15.6339,11500.0
2008-08-08 10:50:00,16.05,16.06,16.0,16.0,23200.0,15.6048,15.6145,15.5562,15.5562,23200.0
2008-08-08 10:55:00,16.0,16.05,15.99,16.0,16000.0,15.5562,15.6048,15.5464,15.5562,16000.0
2008-08-08 11:00:00,16.0,16.04,15.99,16.03,6700.0,15.5562,15.5951,15.5464,15.5853,6700.0
2008-08-08 11:05:00,16.03,16.06,16.02,16.03,2200.0,15.5853,15.6145,15.5756,15.5853,2200.0
2008-08-08 11:10:00,16.03,16.1,16.03,16.07,6300.0,15.5853,15.6534,15.5853,15.6242,6300.0
2008-08-08 11:15:00,16.08,16.1,16.08,16.09,3100.0,15.6339,15.6534,15.6339,15.6437,3100.0
2008-08-08 11:20:00,16.1,16.1,16.09,16.1,5100.0,15.6534,15.6534,15.6437,15.6534,5100.0
2008-08-08 11:25:00,16.1,16.1,16.09,16.09,1400.0,15.6534,15.6534,15.6437,15.6437,1400.0
2008-08-08 11:30:00,16.1,16.1,16.04,16.05,13400.0,15.6534,15.6534,15.5951,15.6048,13400.0
2008-08-08 11:35:00,16.05,16.05,16.04,16.05,1200.0,15.6048,15.6048,15.5951,15.6048,1200.0
2008-08-08 11:40:00,16.04,16.05,16.04,16.05,900.0,15.5951,15.6048,15.5951,15.6048,900.0
2008-08-08 11:45:00,16.05,16.05,16.05,16.05,6800.0,15.6048,15.6048,15.6048,15.6048,6800.0
2008-08-08 11:50:00,16.05,16.12,16.05,16.12,10900.0,15.6048,15.6728,15.6048,15.6728,10900.0
2008-08-08 11:55:00,16.13,16.24,16.13,16.23,10800.0,15.6826,15.7895,15.6826,15.7798,10800.0
2008-08-08 12:00:00,16.21,16.23,16.2,16.21,7600.0,15.7603,15.7798,15.7506,15.7603,7600.0
2008-08-08 12:05:00,16.21,16.24,16.21,16.24,8800.0,15.7603,15.7895,15.7603,15.7895,8800.0
2008-08-08 12:10:00,16.25,16.25,16.23,16.25,2200.0,15.7992,15.7992,15.7798,15.7992,2200.0
2008-08-08 12:15:00,16.23,16.25,16.2,16.24,3400.0,15.7798,15.7992,15.7506,15.7895,3400.0
2008-08-08 12:20:00,16.24,16.25,16.24,16.24,3900.0,15.7895,15.7992,15.7895,15.7895,3900.0
2008-08-08 12:25:00,16.25,16.25,16.24,16.24,4400.0,15.7992,15.7992,15.7895,15.7895,4400.0
2008-08-08 12:30:00,16.24,16.25,16.23,16.23,3500.0,15.7895,15.7992,15.7798,15.7798,3500.0
2008-08-08 12:35:00,16.23,16.24,16.23,16.24,3000.0,15.7798,15.7895,15.7798,15.7895,3000.0
2008-08-08 12:40:00,16.24,16.24,16.2,16.2,3900.0,15.7895,15.7895,15.7506,15.7506,3900.0
2008-08-08 12:45:00,16.21,16.27,16.21,16.27,10900.0,15.7603,15.8187,15.7603,15.8187,10900.0
2008-08-08 12:50:00,16.28,16.28,16.27,16.28,1400.0,15.8284,15.8284,15.8187,15.8284,1400.0
2008-08-08 12:55:00,16.27,16.28,16.27,16.27,1000.0,15.8187,15.8284,15.8187,15.8187,1000.0
2008-08-08 13:00:00,16.28,16.31,16.27,16.31,9200.0,15.8284,15.8576,15.8187,15.8576,9200.0
2008-08-08 13:05:00,16.31,16.33,16.3,16.31,3200.0,15.8576,15.877,15.8478,15.8576,3200.0
2008-08-08 13:10:00,16.31,16.31,16.29,16.3,3300.0,15.8576,15.8576,15.8381,15.8478,3300.0
2008-08-08 13:15:00,16.3,16.3,16.29,16.3,2800.0,15.8478,15.8478,15.8381,15.8478,2800.0
2008-08-08 13:20:00,16.3,16.3,16.29,16.29,3100.0,15.8478,15.8478,15.8381,15.8381,3100.0
2008-08-08 13:25:00,16.29,16.3,16.28,16.3,4600.0,15.8381,15.8478,15.8284,15.8478,4600.0
2008-08-08 13:30:00,16.3,16.3,16.29,16.3,3500.0,15.8478,15.8478,15.8381,15.8478,3500.0
2008-08-08 13:35:00,16.3,16.3,16.29,16.29,2600.0,15.8478,15.8478,15.8381,15.8381,2600.0
2008-08-08 13:40:00,16.3,16.34,16.29,16.33,8300.0,15.8478,15.8867,15.8381,15.877,8300.0
2008-08-08 13:45:00,16.33,16.34,16.31,16.32,13000.0,15.877,15.8867,15.8576,15.8673,13000.0
2008-08-08 13:50:00,16.32,16.33,16.31,16.31,3600.0,15.8673,15.877,15.8576,15.8576,3600.0
2008-08-08 13:55:00,16.32,16.33,16.3,16.31,9000.0,15.8673,15.877,15.8478,15.8576,9000.0
2008-08-08 14:00:00,16.3,16.32,16.3,16.31,4100.0,15.8478,15.8673,15.8478,15.8576,4100.0
2008-08-08 14:05:00,16.3,16.31,16.3,16.3,9000.0,15.8478,15.8576,15.8478,15.8478,9000.0
2008-08-08 14:10:00,16.3,16.31,16.3,16.3,7700.0,15.8478,15.8576,15.8478,15.8478,7700.0
2008-08-08 14:15:00,16.3,16.31,16.3,16.31,5400.0,15.8478,15.8576,15.8478,15.8576,5400.0
2008-08-08 14:20:00,16.31,16.31,16.29,16.29,5100.0,15.8576,15.8576,15.8381,15.8381,5100.0
2008-08-08 14:25:00,16.28,16.29,16.25,16.26,4600.0,15.8284,15.8381,15.7992,15.8089,4600.0
2008-08-08 14:30:00,16.27,16.29,16.26,16.27,5600.0,15.8187,15.8381,15.8089,15.8187,5600.0
2008-08-08 14:35:00,16.28,16.32,16.27,16.32,13600.0,15.8284,15.8673,15.8187,15.8673,13600.0
2008-08-08 14:40:00,16.31,16.31,16.29,16.31,7800.0,15.8576,15.8576,15.8381,15.8576,7800.0
2008-08-08 14:45:00,16.31,16.32,16.29,16.3,22100.0,15.8576,15.8673,15.8381,15.8478,22100.0
2008-08-08 14:50:00,16.29,16.29,16.26,16.27,10200.0,15.8381,15.8381,15.8089,15.8187,10200.0
2008-08-08 14:55:00,16.26,16.27,16.23,16.26,13200.0,15.8089,15.8187,15.7798,15.8089,13200.0
2008-08-08 15:00:00,16.25,16.3,16.24,16.3,17300.0,15.7992,15.8478,15.7895,15.8478,17300.0
2008-08-08 15:05:00,16.3,16.32,16.3,16.32,13000.0,15.8478,15.8673,15.8478,15.8673,13000.0
2008-08-08 15:10:00,16.32,16.33,16.28,16.29,13700.0,15.8673,15.877,15.8284,15.8381,13700.0
2008-08-08 15:15:00,16.3,16.32,16.29,16.31,11800.0,15.8478,15.8673,15.8381,15.8576,11800.0
2008-08-08 15:20:00,16.31,16.33,16.3,16.32,9800.0,15.8576,15.877,15.8478,15.8673,9800.0
2008-08-08 15:25:00,16.32,16.35,16.31,16.35,11300.0,15.8673,15.8965,15.8576,15.8965,11300.0
2008-08-08 15:30:00,16.35,16.38,16.34,16.37,19800.0,15.8965,15.9256,15.8867,15.9159,19800.0
2008-08-08 15:35:00,16.37,16.37,16.35,16.36,11200.0,15.9159,15.9159,15.8965,15.9062,11200.0
2008-08-08 15:40:00,16.37,16.41,16.37,16.4,15300.0,15.9159,15.9548,15.9159,15.9451,15300.0
2008-08-08 15:45:00,16.4,16.42,16.39,16.42,12800.0,15.9451,15.9645,15.9353,15.9645,12800.0
2008-08-08 15:50:00,16.42,16.42,16.35,16.35,24400.0,15.9645,15.9645,15.8965,15.8965,24400.0
2008-08-08 15:55:00,16.35,16.37,16.19,16.34,36700.0,15.8965,15.9159,15.7409,15.8867,36700.0
2008-08-11 09:30:00,16.38,16.38,16.01,16.17,14200.0,15.9256,15.9256,15.5659,15.7214,14200.0
2008-08-11 09:35:00,16.17,16.2,16.06,16.15,13900.0,15.7214,15.7506,15.6145,15.702,13900.0
2008-08-11 09:40:00,16.17,16.26,16.12,16.21,15300.0,15.7214,15.8089,15.6728,15.7603,15300.0
2008-08-11 09:45:00,16.21,16.21,16.11,16.17,16800.0,15.7603,15.7603,15.6631,15.7214,16800.0
2008-08-11 09:50:00,16.15,16.19,16.02,16.07,12100.0,15.702,15.7409,15.5756,15.6242,12100.0
2008-08-11 09:55:00,16.08,16.18,16.07,16.12,15400.0,15.6339,15.7312,15.6242,15.6728,15400.0
2008-08-11 10:00:00,16.09,16.21,16.08,16.2,12400.0,15.6437,15.7603,15.6339,15.7506,12400.0
2008-08-11 10:05:00,16.19,16.19,16.09,16.13,11400.0,15.7409,15.7409,15.6437,15.6826,11400.0
2008-08-11 10:10:00,16.13,16.14,16.07,16.08,14300.0,15.6826,15.6923,15.6242,15.6339,14300.0
2008-08-11 10:15:00,16.08,16.18,16.08,16.16,19800.0,15.6339,15.7312,15.6339,15.7117,19800.0
2008-08-11 10:20:00,16.15,16.15,16.12,16.14,9000.0,15.702,15.702,15.6728,15.6923,9000.0
2008-08-11 10:25:00,16.14,16.14,16.12,16.14,9300.0,15.6923,15.6923,15.6728,15.6923,9300.0
2008-08-11 10:30:00,16.13,16.14,16.12,16.13,10900.0,15.6826,15.6923,15.6728,15.6826,10900.0
2008-08-11 10:35:00,16.12,16.32,16.12,16.32,49800.0,15.6728,15.8673,15.6728,15.8673,49800.0
2008-08-11 10:40:00,16.32,16.39,16.31,16.38,15600.0,15.8673,15.9353,15.8576,15.9256,15600.0
2008-08-11 10:45:00,16.38,16.41,16.38,16.4,20300.0,15.9256,15.9548,15.9256,15.9451,20300.0
2008-08-11 10:50:00,16.39,16.43,16.38,16.43,18100.0,15.9353,15.9742,15.9256,15.9742,18100.0
2008-08-11 10:55:00,16.42,16.45,16.41,16.44,16600.0,15.9645,15.9937,15.9548,15.984,16600.0
2008-08-11 11:00:00,16.45,16.45,16.42,16.43,14000.0,15.9937,15.9937,15.9645,15.9742,14000.0
2008-08-11 11:05:00,16.42,16.43,16.36,16.37,27800.0,15.9645,15.9742,15.9062,15.9159,27800.0
2008-08-11 11:10:00,16.37,16.38,16.34,16.35,16000.0,15.9159,15.9256,15.8867,15.8965,16000.0
2008-08-11 11:15:00,16.34,16.35,16.34,16.35,8400.0,15.8867,15.8965,15.8867,15.8965,8400.0
2008-08-11 11:20:00,16.34,16.36,16.34,16.36,12100.0,15.8867,15.9062,15.8867,15.9062,12100.0
2008-08-11 11:25:00,16.36,16.39,16.34,16.39,14200.0,15.9062,15.9353,15.8867,15.9353,14200.0
2008-08-11 11:30:00,16.39,16.4,16.38,16.39,6800.0,15.9353,15.9451,15.9256,15.9353,6800.0
2008-08-11 11:35:00,16.38,16.4,16.38,16.4,13200.0,15.9256,15.9451,15.9256,15.9451,13200.0
2008-08-11 11:40:00,16.4,16.43,16.39,16.41,16700.0,15.9451,15.9742,15.9353,15.9548,16700.0
2008-08-11 11:45:00,16.41,16.43,16.41,16.43,6100.0,15.9548,15.9742,15.9548,15.9742,6100.0
2008-08-11 11:50:00,16.41,16.49,16.41,16.48,11300.0,15.9548,16.0326,15.9548,16.0228,11300.0
2008-08-11 11:55:00,16.48,16.51,16.46,16.51,8900.0,16.0228,16.052,16.0034,16.052,8900.0
2008-08-11 12:00:00,16.51,16.53,16.49,16.51,4400.0,16.052,16.0715,16.0326,16.052,4400.0
2008-08-11 12:05:00,16.51,16.54,16.5,16.53,8700.0,16.052,16.0812,16.0423,16.0715,8700.0
2008-08-11 12:10:00,16.54,16.54,16.5,16.51,7100.0,16.0812,16.0812,16.0423,16.052,7100.0
2008-08-11 12:15:00,16.52,16.54,16.52,16.54,7800.0,16.0617,16.0812,16.0617,16.0812,7800.0
2008-08-11 12:20:00,16.53,16.6,16.53,16.56,13300.0,16.0715,16.1395,16.0715,16.1006,13300.0
2008-08-11 12:25:00,16.56,16.63,16.56,16.6,8300.0,16.1006,16.1687,16.1006,16.1395,8300.0
2008-08-11 12:30:00,16.6,16.62,16.56,16.58,5400.0,16.1395,16.159,16.1006,16.1201,5400.0
2008-08-11 12:35:00,16.59,16.59,16.56,16.57,4600.0,16.1298,16.1298,16.1006,16.1103,4600.0
2008-08-11 12:40:00,16.57,16.59,16.55,16.58,8200.0,16.1103,16.1298,16.0909,16.1201,8200.0
2008-08-11 12:45:00,16.57,16.59,16.55,16.57,3800.0,16.1103,16.1298,16.0909,16.1103,3800.0
2008-08-11 12:50:00,16.56,16.58,16.56,16.58,4900.0,16.1006,16.1201,16.1006,16.1201,4900.0
2008-08-11 12:55:00,16.59,16.6,16.58,16.58,9000.0,16.1298,16.1395,16.1201,16.1201,9000.0
2008-08-11 13:00:00,16.58,16.59,16.57,16.58,6200.0,16.1201,16.1298,16.1103,16.1201,6200.0
2008-08-11 13:05:00,16.57,16.58,16.54,16.58,19100.0,16.1103,16.1201,16.0812,16.1201,19100.0
2008-08-11 13:10:00,16.57,16.59,16.48,16.48,25900.0,16.1103,16.1298,16.0228,16.0228,25900.0
2008-08-11 13:15:00,16.48,16.5,16.47,16.5,6300.0,16.0228,16.0423,16.0131,16.0423,6300.0
2008-08-11 13:20:00,16.48,16.51,16.48,16.5,26200.0,16.0228,16.052,16.0228,16.0423,26200.0
2008-08-11 13:25:00,16.5,16.53,16.5,16.53,7600.0,16.0423,16.0715,16.0423,16.0715,7600.0
2008-08-11 13:30:00,16.53,16.56,16.53,16.54,19100.0,16.0715,16.1006,16.0715,16.0812,19100.0
2008-08-11 13:35:00,16.53,16.58,16.53,16.57,14200.0,16.0715,16.1201,16.0715,16.1103,14200.0
2008-08-11 13:40:00,16.58,16.58,16.56,16.58,7400.0,16.1201,16.1201,16.1006,16.1201,7400.0
2008-08-11 13:45:00,16.58,16.6,16.57,16.58,10400.0,16.1201,16.1395,16.1103,16.1201,10400.0
2008-08-11 13:50:00,16.57,16.6,16.56,16.6,23700.0,16.1103,16.1395,16.1006,16.1395,23700.0
2008-08-11 13:55:00,16.6,16.62,16.58,16.6,6300.0,16.1395,16.159,16.1201,16.1395,6300.0
2008-08-11 14:00:00,16.6,16.6,16.57,16.59,8000.0,16.1395,16.1395,16.1103,16.1298,8000.0
2008-08-11 14:05:00,16.58,16.67,16.58,16.64,22300.0,16.1201,16.2076,16.1201,16.1784,22300.0
2008-08-11 14:10:00,16.65,16.66,16.58,16.59,12200.0,16.1881,16.1979,16.1201,16.1298,12200.0
2008-08-11 14:15:00,16.59,16.59,16.53,16.54,24200.0,16.1298,16.1298,16.0715,16.0812,24200.0
2008-08-11 14:20:00,16.55,16.57,16.52,16.53,16200.0,16.0909,16.1103,16.0617,16.0715,16200.0
2008-08-11 14:25:00,16.53,16.55,16.53,16.53,14000.0,16.0715,16.0909,16.0715,16.0715,14000.0
2008-08-11 14:30:00,16.52,16.55,16.51,16.52,27400.0,16.0617,16.0909,16.052,16.0617,27400.0
2008-08-11 14:35:00,16.52,16.55,16.52,16.53,38900.0,16.0617,16.0909,16.0617,16.0715,38900.0
2008-08-11 14:40:00,16.54,16.54,16.51,16.52,19000.0,16.0812,16.0812,16.052,16.0617,19000.0
2008-08-11 14:45:00,16.52,16.58,16.51,16.54,66700.0,16.0617,16.1201,16.052,16.0812,66700.0
2008-08-11 14:50:00,16.54,16.56,16.51,16.51,27100.0,16.0812,16.1006,16.052,16.052,27100.0
2008-08-11 14:55:00,16.51,16.53,16.5,16.52,17900.0,16.052,16.0715,16.0423,16.0617,17900.0
2008-08-11 15:00:00,16.52,16.58,16.52,16.56,22200.0,16.0617,16.1201,16.0617,16.1006,22200.0
2008-08-11 15:05:00,16.56,16.57,16.55,16.56,17400.0,16.1006,16.1103,16.0909,16.1006,17400.0
2008-08-11 15:10:00,16.55,16.56,16.49,16.51,25000.0,16.0909,16.1006,16.0326,16.052,25000.0
2008-08-11 15:15:00,16.51,16.53,16.5,16.51,13300.0,16.052,16.0715,16.0423,16.052,13300.0
2008-08-11 15:20:00,16.51,16.55,16.5,16.52,21400.0,16.052,16.0909,16.0423,16.0617,21400.0
2008-08-11 15:25:00,16.51,16.52,16.47,16.49,49500.0,16.052,16.0617,16.0131,16.0326,49500.0
2008-08-11 15:30:00,16.48,16.51,16.47,16.5,66600.0,16.0228,16.052,16.0131,16.0423,66600.0
2008-08-11 15:35:00,16.49,16.56,16.48,16.52,26400.0,16.0326,16.1006,16.0228,16.0617,26400.0
2008-08-11 15:40:00,16.52,16.6,16.5,16.57,25000.0,16.0617,16.1395,16.0423,16.1103,25000.0
2008-08-11 15:45:00,16.57,16.58,16.53,16.57,26100.0,16.1103,16.1201,16.0715,16.1103,26100.0
2008-08-11 15:50:00,16.58,16.59,16.53,16.53,26100.0,16.1201,16.1298,16.0715,16.0715,26100.0
2008-08-11 15:55:00,16.53,16.54,16.48,16.48,35000.0,16.0715,16.0812,16.0228,16.0228,35000.0
2008-08-12 09:30:00,16.57,16.57,16.33,16.33,10100.0,16.1103,16.1103,15.877,15.877,10100.0
2008-08-12 09:35:00,16.34,16.55,16.34,16.47,12500.0,15.8867,16.0909,15.8867,16.0131,12500.0
2008-08-12 09:40:00,16.46,16.66,16.39,16.63,15400.0,16.0034,16.1979,15.9353,16.1687,15400.0
2008-08-12 09:45:00,16.63,16.68,16.62,16.63,9100.0,16.1687,16.2173,16.159,16.1687,9100.0
2008-08-12 09:50:00,16.63,16.65,16.62,16.64,5700.0,16.1687,16.1881,16.159,16.1784,5700.0
2008-08-12 09:55:00,16.63,16.72,16.63,16.69,7400.0,16.1687,16.2562,16.1687,16.227,7400.0
2008-08-12 10:00:00,16.69,16.71,16.66,16.7,10200.0,16.227,16.2465,16.1979,16.2367,10200.0
2008-08-12 10:05:00,16.7,16.75,16.7,16.75,15900.0,16.2367,16.2854,16.2367,16.2854,15900.0
2008-08-12 10:10:00,16.75,16.83,16.75,16.79,23200.0,16.2854,16.3631,16.2854,16.3242,23200.0
2008-08-12 10:15:00,16.78,16.79,16.63,16.63,23900.0,16.3145,16.3242,16.1687,16.1687,23900.0
2008-08-12 10:20:00,16.63,16.63,16.52,16.52,28300.0,16.1687,16.1687,16.0617,16.0617,28300.0
2008-08-12 10:25:00,16.52,16.53,16.36,16.38,17000.0,16.0617,16.0715,15.9062,15.9256,17000.0
2008-08-12 10:30:00,16.36,16.39,16.36,16.38,5400.0,15.9062,15.9353,15.9062,15.9256,5400.0
2008-08-12 10:35:00,16.38,16.45,16.38,16.39,17700.0,15.9256,15.9937,15.9256,15.9353,17700.0
2008-08-12 10:40:00,16.4,16.41,16.36,16.41,8200.0,15.9451,15.9548,15.9062,15.9548,8200.0
2008-08-12 10:45:00,16.46,16.51,16.44,16.49,7000.0,16.0034,16.052,15.984,16.0326,7000.0
2008-08-12 10:50:00,16.46,16.49,16.46,16.49,3500.0,16.0034,16.0326,16.0034,16.0326,3500.0
2008-08-12 10:55:00,16.49,16.52,16.49,16.5,6100.0,16.0326,16.0617,16.0326,16.0423,6100.0
2008-08-12 11:00:00,16.52,16.53,16.51,16.52,6000.0,16.0617,16.0715,16.052,16.0617,6000.0
2008-08-12 11:05:00,16.53,16.59,16.5,16.51,15800.0,16.0715,16.1298,16.0423,16.052,15800.0
2008-08-12 11:10:00,16.51,16.56,16.5,16.56,6400.0,16.052,16.1006,16.0423,16.1006,6400.0
2008-08-12 11:15:00,16.57,16.59,16.51,16.53,18100.0,16.1103,16.1298,16.052,16.0715,18100.0
2008-08-12 11:20:00,16.51,16.53,16.46,16.46,8900.0,16.052,16.0715,16.0034,16.0034,8900.0
2008-08-12 11:25:00,16.46,16.49,16.45,16.49,10200.0,16.0034,16.0326,15.9937,16.0326,10200.0
2008-08-12 11:30:00,16.51,16.53,16.49,16.5,5200.0,16.052,16.0715,16.0326,16.0423,5200.0
2008-08-12 11:35:00,16.51,16.6,16.51,16.59,7300.0,16.052,16.1395,16.052,16.1298,7300.0
2008-08-12 11:40:00,16.59,16.64,16.59,16.64,6100.0,16.1298,16.1784,16.1298,16.1784,6100.0
2008-08-12 11:45:00,16.64,16.65,16.62,16.63,5800.0,16.1784,16.1881,16.159,16.1687,5800.0
2008-08-12 11:50:00,16.64,16.68,16.62,16.67,13700.0,16.1784,16.2173,16.159,16.2076,13700.0
2008-08-12 11:55:00,16.66,16.66,16.63,16.63,8500.0,16.1979,16.1979,16.1687,16.1687,8500.0
2008-08-12 12:00:00,16.64,16.64,16.58,16.6,23100.0,16.1784,16.1784,16.1201,16.1395,23100.0
2008-08-12 12:05:00,16.61,16.61,16.57,16.57,4400.0,16.1492,16.1492,16.1103,16.1103,4400.0
2008-08-12 12:10:00,16.57,16.58,16.55,16.55,3300.0,16.1103,16.1201,16.0909,16.0909,3300.0
2008-08-12 12:15:00,16.55,16.56,16.5,16.51,4800.0,16.0909,16.1006,16.0423,16.052,4800.0
2008-08-12 12:20:00,16.51,16.54,16.51,16.53,3000.0,16.052,16.0812,16.052,16.0715,3000.0
2008-08-12 12:25:00,16.53,16.59,16.52,16.57,6700.0,16.0715,16.1298,16.0617,16.1103,6700.0
2008-08-12 12:30:00,16.55,16.55,16.51,16.51,4300.0,16.0909,16.0909,16.052,16.052,4300.0
2008-08-12 12:35:00,16.51,16.52,16.51,16.51,3200.0,16.052,16.0617,16.052,16.052,3200.0
2008-08-12 12:40:00,16.51,16.58,16.5,16.58,5500.0,16.052,16.1201,16.0423,16.1201,5500.0
2008-08-12 12:45:00,16.59,16.59,16.56,16.56,2500.0,16.1298,16.1298,16.1006,16.1006,2500.0
2008-08-12 12:50:00,16.57,16.58,16.56,16.58,3800.0,16.1103,16.1201,16.1006,16.1201,3800.0
2008-08-12 12:55:00,16.57,16.6,16.56,16.56,4600.0,16.1103,16.1395,16.1006,16.1006,4600.0
2008-08-12 13:00:00,16.59,16.59,16.56,16.59,3600.0,16.1298,16.1298,16.1006,16.1298,3600.0
2008-08-12 13:05:00,16.6,16.61,16.59,16.59,4600.0,16.1395,16.1492,16.1298,16.1298,4600.0
2008-08-12 13:10:00,16.59,16.59,16.56,16.58,4200.0,16.1298,16.1298,16.1006,16.1201,4200.0
2008-08-12 13:15:00,16.57,16.59,16.56,16.57,6700.0,16.1103,16.1298,16.1006,16.1103,6700.0
2008-08-12 13:20:00,16.57,16.57,16.56,16.56,4600.0,16.1103,16.1103,16.1006,16.1006,4600.0
2008-08-12 13:25:00,16.57,16.59,16.56,16.56,6500.0,16.1103,16.1298,16.1006,16.1006,6500.0
2008-08-12 13:30:00,16.56,16.57,16.54,16.54,4700.0,16.1006,16.1103,16.0812,16.0812,4700.0
2008-08-12 13:35:00,16.55,16.55,16.53,16.53,4100.0,16.0909,16.0909,16.0715,16.0715,4100.0
2008-08-12 13:40:00,16.53,16.56,16.53,16.56,5400.0,16.0715,16.1006,16.0715,16.1006,5400.0
2008-08-12 13:45:00,16.56,16.57,16.54,16.55,8600.0,16.1006,16.1103,16.0812,16.0909,8600.0
2008-08-12 13:50:00,16.54,16.54,16.51,16.52,6700.0,16.0812,16.0812,16.052,16.0617,6700.0
2008-08-12 13:55:00,16.51,16.51,16.49,16.5,4200.0,16.052,16.052,16.0326,16.0423,4200.0
2008-08-12 14:00:00,16.5,16.52,16.49,16.51,7500.0,16.0423,16.0617,16.0326,16.052,7500.0
2008-08-12 14:05:00,16.51,16.51,16.48,16.49,6400.0,16.052,16.052,16.0228,16.0326,6400.0
2008-08-12 14:10:00,16.49,16.49,16.48,16.48,4100.0,16.0326,16.0326,16.0228,16.0228,4100.0
2008-08-12 14:15:00,16.49,16.49,16.48,16.49,7300.0,16.0326,16.0326,16.0228,16.0326,7300.0
2008-08-12 14:20:00,16.48,16.51,16.46,16.51,9500.0,16.0228,16.052,16.0034,16.052,9500.0
2008-08-12 14:25:00,16.5,16.52,16.49,16.49,7100.0,16.0423,16.0617,16.0326,16.0326,7100.0
2008-08-12 14:30:00,16.5,16.51,16.48,16.49,5400.0,16.0423,16.052,16.0228,16.0326,5400.0
2008-08-12 14:35:00,16.49,16.49,16.48,16.48,4400.0,16.0326,16.0326,16.0228,16.0228,4400.0
2008-08-12 14:40:00,16.48,16.48,16.46,16.47,7100.0,16.0228,16.0228,16.0034,16.0131,7100.0
2008-08-12 14:45:00,16.46,16.47,16.46,16.46,10500.0,16.0034,16.0131,16.0034,16.0034,10500.0
2008-08-12 14:50:00,16.47,16.47,16.44,16.44,12300.0,16.0131,16.0131,15.984,15.984,12300.0
2008-08-12 14:55:00,16.45,16.45,16.43,16.43,6400.0,15.9937,15.9937,15.9742,15.9742,6400.0
2008-08-12 15:00:00,16.43,16.44,16.42,16.43,10300.0,15.9742,15.984,15.9645,15.9742,10300.0
2008-08-12 15:05:00,16.43,16.43,16.42,16.43,6800.0,15.9742,15.9742,15.9645,15.9742,6800.0
2008-08-12 15:10:00,16.43,16.45,16.43,16.44,8300.0,15.9742,15.9937,15.9742,15.984,8300.0
2008-08-12 15:15:00,16.44,16.5,16.43,16.5,12600.0,15.984,16.0423,15.9742,16.0423,12600.0
2008-08-12 15:20:00,16.49,16.5,16.49,16.5,6800.0,16.0326,16.0423,16.0326,16.0423,6800.0
2008-08-12 15:25:00,16.5,16.5,16.48,16.49,9500.0,16.0423,16.0423,16.0228,16.0326,9500.0
2008-08-12 15:30:00,16.49,16.49,16.43,16.44,18400.0,16.0326,16.0326,15.9742,15.984,18400.0
2008-08-12 15:35:00,16.43,16.46,16.43,16.43,9600.0,15.9742,16.0034,15.9742,15.9742,9600.0
2008-08-12 15:40:00,16.43,16.44,16.43,16.43,12800.0,15.9742,15.984,15.9742,15.9742,12800.0
2008-08-12 15:45:00,16.42,16.43,16.4,16.4,20500.0,15.9645,15.9742,15.9451,15.9451,20500.0
2008-08-12 15:50:00,16.4,16.41,16.36,16.36,20100.0,15.9451,15.9548,15.9062,15.9062,20100.0
2008-08-12 15:55:00,16.36,16.37,16.34,16.37,26000.0,15.9062,15.9159,15.8867,15.9159,26000.0
2008-08-13 09:30:00,16.45,16.57,16.04,16.08,13900.0,15.9937,16.1103,15.5951,15.6339,13900.0
2008-08-13 09:35:00,16.09,16.25,16.09,16.13,12800.0,15.6437,15.7992,15.6437,15.6826,12800.0
2008-08-13 09:40:00,16.17,16.2,16.12,16.15,13600.0,15.7214,15.7506,15.6728,15.702,13600.0
2008-08-13 09:45:00,16.18,16.38,16.18,16.36,14000.0,15.7312,15.9256,15.7312,15.9062,14000.0
2008-08-13 09:50:00,16.35,16.37,16.22,16.24,13500.0,15.8965,15.9159,15.7701,15.7895,13500.0
2008-08-13 09:55:00,16.23,16.23,16.11,16.12,10900.0,15.7798,15.7798,15.6631,15.6728,10900.0
2008-08-13 10:00:00,16.12,16.28,16.11,16.24,14900.0,15.6728,15.8284,15.6631,15.7895,14900.0
2008-08-13 10:05:00,16.25,16.31,16.22,16.31,9800.0,15.7992,15.8576,15.7701,15.8576,9800.0
2008-08-13 10:10:00,16.31,16.43,16.31,16.43,4900.0,15.8576,15.9742,15.8576,15.9742,4900.0
2008-08-13 10:15:00,16.44,16.46,16.44,16.46,2300.0,15.984,16.0034,15.984,16.0034,2300.0
2008-08-13 10:20:00,16.46,16.47,16.42,16.45,6400.0,16.0034,16.0131,15.9645,15.9937,6400.0
2008-08-13 10:25:00,16.44,16.44,16.37,16.38,6200.0,15.984,15.984,15.9159,15.9256,6200.0
2008-08-13 10:30:00,16.38,16.39,16.29,16.3,12900.0,15.9256,15.9353,15.8381,15.8478,12900.0
2008-08-13 10:35:00,16.27,16.3,16.22,16.22,8900.0,15.8187,15.8478,15.7701,15.7701,8900.0
2008-08-13 10:40:00,16.22,16.23,16.15,16.17,5900.0,15.7701,15.7798,15.702,15.7214,5900.0
2008-08-13 10:45:00,16.18,16.27,16.16,16.25,8200.0,15.7312,15.8187,15.7117,15.7992,8200.0
2008-08-13 10:50:00,16.23,16.25,16.22,16.22,1300.0,15.7798,15.7992,15.7701,15.7701,1300.0
2008-08-13 10:55:00,16.22,16.24,16.2,16.21,7000.0,15.7701,15.7895,15.7506,15.7603,7000.0
2008-08-13 11:00:00,16.23,16.23,16.18,16.21,13300.0,15.7798,15.7798,15.7312,15.7603,13300.0
2008-08-13 11:05:00,16.22,16.23,16.21,16.21,7400.0,15.7701,15.7798,15.7603,15.7603,7400.0
2008-08-13 11:10:00,16.2,16.3,16.2,16.27,19000.0,15.7506,15.8478,15.7506,15.8187,19000.0
2008-08-13 11:15:00,16.28,16.4,16.27,16.38,12200.0,15.8284,15.9451,15.8187,15.9256,12200.0
2008-08-13 11:20:00,16.39,16.39,16.33,16.36,6400.0,15.9353,15.9353,15.877,15.9062,6400.0
2008-08-13 11:25:00,16.36,16.4,16.34,16.34,3000.0,15.9062,15.9451,15.8867,15.8867,3000.0
2008-08-13 11:30:00,16.35,16.37,16.32,16.32,7300.0,15.8965,15.9159,15.8673,15.8673,7300.0
2008-08-13 11:35:00,16.32,16.32,16.28,16.29,6900.0,15.8673,15.8673,15.8284,15.8381,6900.0
2008-08-13 11:40:00,16.28,16.31,16.27,16.29,6300.0,15.8284,15.8576,15.8187,15.8381,6300.0
2008-08-13 11:45:00,16.27,16.27,16.23,16.23,5700.0,15.8187,15.8187,15.7798,15.7798,5700.0
2008-08-13 11:50:00,16.23,16.24,16.21,16.23,3500.0,15.7798,15.7895,15.7603,15.7798,3500.0
2008-08-13 11:55:00,16.22,16.22,16.15,16.2,8900.0,15.7701,15.7701,15.702,15.7506,8900.0
2008-08-13 12:00:00,16.2,16.21,16.15,16.15,3000.0,15.7506,15.7603,15.702,15.702,3000.0
2008-08-13 12:05:00,16.15,16.17,16.13,16.13,5900.0,15.702,15.7214,15.6826,15.6826,5900.0
2008-08-13 12:10:00,16.13,16.14,16.02,16.03,7000.0,15.6826,15.6923,15.5756,15.5853,7000.0
2008-08-13 12:15:00,16.01,16.06,16.01,16.04,2400.0,15.5659,15.6145,15.5659,15.5951,2400.0
2008-08-13 12:20:00,16.06,16.12,16.06,16.1,3500.0,15.6145,15.6728,15.6145,15.6534,3500.0
2008-08-13 12:25:00,16.1,16.18,16.07,16.11,9000.0,15.6534,15.7312,15.6242,15.6631,9000.0
2008-08-13 12:30:00,16.15,16.16,16.12,16.12,4700.0,15.702,15.7117,15.6728,15.6728,4700.0
2008-08-13 12:35:00,16.12,16.12,16.05,16.09,5900.0,15.6728,15.6728,15.6048,15.6437,5900.0
2008-08-13 12:40:00,16.07,16.14,16.05,16.1,3800.0,15.6242,15.6923,15.6048,15.6534,3800.0
2008-08-13 12:45:00,16.13,16.13,16.11,16.11,5800.0,15.6826,15.6826,15.6631,15.6631,5800.0
2008-08-13 12:50:00,16.12,16.18,16.1,16.18,3900.0,15.6728,15.7312,15.6534,15.7312,3900.0
2008-08-13 12:55:00,16.18,16.2,16.16,16.17,4400.0,15.7312,15.7506,15.7117,15.7214,4400.0
2008-08-13 13:00:00,16.18,16.21,16.18,16.19,2300.0,15.7312,15.7603,15.7312,15.7409,2300.0
2008-08-13 13:05:00,16.19,16.19,16.18,16.18,500.0,15.7409,15.7409,15.7312,15.7312,500.0
2008-08-13 13:10:00,16.19,16.19,16.15,16.16,3400.0,15.7409,15.7409,15.702,15.7117,3400.0
2008-08-13 13:15:00,16.15,16.18,16.15,16.17,4000.0,15.702,15.7312,15.702,15.7214,4000.0
2008-08-13 13:20:00,16.18,16.18,16.15,16.18,3400.0,15.7312,15.7312,15.702,15.7312,3400.0
2008-08-13 13:25:00,16.2,16.26,16.2,16.24,14600.0,15.7506,15.8089,15.7506,15.7895,14600.0
2008-08-13 13:30:00,16.25,16.32,16.22,16.3,9900.0,15.7992,15.8673,15.7701,15.8478,9900.0
2008-08-13 13:35:00,16.3,16.34,16.29,16.34,6400.0,15.8478,15.8867,15.8381,15.8867,6400.0
2008-08-13 13:40:00,16.34,16.35,16.26,16.28,11900.0,15.8867,15.8965,15.8089,15.8284,11900.0
2008-08-13 13:45:00,16.33,16.34,16.26,16.27,5900.0,15.877,15.8867,15.8089,15.8187,5900.0
2008-08-13 13:50:00,16.27,16.3,16.27,16.29,1000.0,15.8187,15.8478,15.8187,15.8381,1000.0
2008-08-13 13:55:00,16.3,16.3,16.26,16.26,11900.0,15.8478,15.8478,15.8089,15.8089,11900.0
2008-08-13 14:00:00,16.26,16.29,16.24,16.26,8700.0,15.8089,15.8381,15.7895,15.8089,8700.0
2008-08-13 14:05:00,16.25,16.26,16.23,16.25,5900.0,15.7992,15.8089,15.7798,15.7992,5900.0
2008-08-13 14:10:00,16.25,16.27,16.23,16.27,13300.0,15.7992,15.8187,15.7798,15.8187,13300.0
2008-08-13 14:15:00,16.27,16.29,16.26,16.27,6400.0,15.8187,15.8381,15.8089,15.8187,6400.0
2008-08-13 14:20:00,16.26,16.3,16.26,16.29,4300.0,15.8089,15.8478,15.8089,15.8381,4300.0
2008-08-13 14:25:00,16.29,16.31,16.21,16.29,26100.0,15.8381,15.8576,15.7603,15.8381,26100.0
2008-08-13 14:30:00,16.28,16.29,16.25,16.27,3500.0,15.8284,15.8381,15.7992,15.8187,3500.0
2008-08-13 14:35:00,16.27,16.27,16.24,16.25,9400.0,15.8187,15.8187,15.7895,15.7992,9400.0
2008-08-13 14:40:00,16.25,16.34,16.24,16.34,9100.0,15.7992,15.8867,15.7895,15.8867,9100.0
2008-08-13 14:45:00,16.34,16.34,16.32,16.32,5500.0,15.8867,15.8867,15.8673,15.8673,5500.0
2008-08-13 14:50:00,16.33,16.33,16.29,16.3,9900.0,15.877,15.877,15.8381,15.8478,9900.0
2008-08-13 14:55:00,16.3,16.34,16.28,16.34,10300.0,15.8478,15.8867,15.8284,15.8867,10300.0
2008-08-13 15:00:00,16.33,16.35,16.32,16.34,21300.0,15.877,15.8965,15.8673,15.8867,21300.0
2008-08-13 15:05:00,16.34,16.34,16.28,16.29,22900.0,15.8867,15.8867,15.8284,15.8381,22900.0
2008-08-13 15:10:00,16.29,16.32,16.28,16.29,14500.0,15.8381,15.8673,15.8284,15.8381,14500.0
2008-08-13 15:15:00,16.29,16.31,16.29,16.29,15000.0,15.8381,15.8576,15.8381,15.8381,15000.0
2008-08-13 15:20:00,16.3,16.32,16.29,16.32,11100.0,15.8478,15.8673,15.8381,15.8673,11100.0
2008-08-13 15:25:00,16.33,16.35,16.3,16.33,11600.0,15.877,15.8965,15.8478,15.877,11600.0
2008-08-13 15:30:00,16.33,16.33,16.24,16.28,12700.0,15.877,15.877,15.7895,15.8284,12700.0
2008-08-13 15:35:00,16.27,16.34,16.27,16.34,7900.0,15.8187,15.8867,15.8187,15.8867,7900.0
2008-08-13 15:40:00,16.33,16.34,16.28,16.3,13100.0,15.877,15.8867,15.8284,15.8478,13100.0
2008-08-13 15:45:00,16.28,16.3,16.28,16.3,7000.0,15.8284,15.8478,15.8284,15.8478,7000.0
2008-08-13 15:50:00,16.3,16.31,16.28,16.31,16100.0,15.8478,15.8576,15.8284,15.8576,16100.0
2008-08-13 15:55:00,16.3,16.39,16.29,16.32,15400.0,15.8478,15.9353,15.8381,15.8673,15400.0
2008-08-14 09:30:00,16.31,16.31,16.21,16.3,4900.0,15.8576,15.8576,15.7603,15.8478,4900.0
2008-08-14 09:35:00,16.27,16.47,16.27,16.47,1600.0,15.8187,16.0131,15.8187,16.0131,1600.0
2008-08-14 09:40:00,16.43,16.47,16.39,16.39,1400.0,15.9742,16.0131,15.9353,15.9353,1400.0
2008-08-14 09:45:00,16.35,16.36,16.32,16.36,7800.0,15.8965,15.9062,15.8673,15.9062,7800.0
2008-08-14 09:50:00,16.36,16.36,16.35,16.36,2800.0,15.9062,15.9062,15.8965,15.9062,2800.0
2008-08-14 09:55:00,16.35,16.5,16.35,16.5,7500.0,15.8965,16.0423,15.8965,16.0423,7500.0
2008-08-14 10:00:00,16.53,16.53,16.48,16.48,5400.0,16.0715,16.0715,16.0228,16.0228,5400.0
2008-08-14 10:05:00,16.47,16.51,16.47,16.49,2200.0,16.0131,16.052,16.0131,16.0326,2200.0
2008-08-14 10:10:00,16.48,16.49,16.44,16.45,4700.0,16.0228,16.0326,15.984,15.9937,4700.0
2008-08-14 10:15:00,16.46,16.46,16.44,16.45,2600.0,16.0034,16.0034,15.984,15.9937,2600.0
2008-08-14 10:20:00,16.45,16.52,16.44,16.5,1700.0,15.9937,16.0617,15.984,16.0423,1700.0
2008-08-14 10:25:00,16.48,16.5,16.48,16.48,3100.0,16.0228,16.0423,16.0228,16.0228,3100.0
2008-08-14 10:30:00,16.49,16.63,16.49,16.6,11600.0,16.0326,16.1687,16.0326,16.1395,11600.0
2008-08-14 10:35:00,16.59,16.63,16.59,16.6,4700.0,16.1298,16.1687,16.1298,16.1395,4700.0
2008-08-14 10:40:00,16.61,16.61,16.58,16.61,6400.0,16.1492,16.1492,16.1201,16.1492,6400.0
2008-08-14 10:45:00,16.61,16.64,16.61,16.63,5000.0,16.1492,16.1784,16.1492,16.1687,5000.0
2008-08-14 10:50:00,16.6,16.63,16.58,16.59,16400.0,16.1395,16.1687,16.1201,16.1298,16400.0
2008-08-14 10:55:00,16.59,16.6,16.59,16.59,2100.0,16.1298,16.1395,16.1298,16.1298,2100.0
2008-08-14 11:00:00,16.61,16.69,16.6,16.68,13100.0,16.1492,16.227,16.1395,16.2173,13100.0
2008-08-14 11:05:00,16.68,16.68,16.65,16.66,9100.0,16.2173,16.2173,16.1881,16.1979,9100.0
2008-08-14 11:10:00,16.64,16.66,16.63,16.65,6200.0,16.1784,16.1979,16.1687,16.1881,6200.0
2008-08-14 11:15:00,16.65,16.66,16.62,16.63,6900.0,16.1881,16.1979,16.159,16.1687,6900.0
2008-08-14 11:20:00,16.65,16.66,16.63,16.66,3900.0,16.1881,16.1979,16.1687,16.1979,3900.0
2008-08-14 11:25:00,16.66,16.68,16.65,16.66,8700.0,16.1979,16.2173,16.1881,16.1979,8700.0
2008-08-14 11:30:00,16.65,16.67,16.65,16.65,4300.0,16.1881,16.2076,16.1881,16.1881,4300.0
2008-08-14 11:35:00,16.66,16.74,16.65,16.74,8500.0,16.1979,16.2756,16.1881,16.2756,8500.0
2008-08-14 11:40:00,16.72,16.74,16.71,16.73,1800.0,16.2562,16.2756,16.2465,16.2659,1800.0
2008-08-14 11:45:00,16.74,16.79,16.74,16.78,2000.0,16.2756,16.3242,16.2756,16.3145,2000.0
2008-08-14 11:50:00,16.76,16.79,16.73,16.74,5300.0,16.2951,16.3242,16.2659,16.2756,5300.0
2008-08-14 11:55:00,16.74,16.75,16.72,16.72,6700.0,16.2756,16.2854,16.2562,16.2562,6700.0
2008-08-14 12:00:00,16.72,16.76,16.65,16.65,52600.0,16.2562,16.2951,16.1881,16.1881,52600.0
2008-08-14 12:05:00,16.66,16.68,16.65,16.68,4000.0,16.1979,16.2173,16.1881,16.2173,4000.0
2008-08-14 12:10:00,16.68,16.71,16.67,16.68,12400.0,16.2173,16.2465,16.2076,16.2173,12400.0
2008-08-14 12:15:00,16.69,16.71,16.69,16.71,4700.0,16.227,16.2465,16.227,16.2465,4700.0
2008-08-14 12:20:00,16.74,16.74,16.7,16.71,7100.0,16.2756,16.2756,16.2367,16.2465,7100.0
2008-08-14 12:25:00,16.71,16.71,16.63,16.66,14900.0,16.2465,16.2465,16.1687,16.1979,14900.0
2008-08-14 12:30:00,16.65,16.66,16.62,16.64,8900.0,16.1881,16.1979,16.159,16.1784,8900.0
2008-08-14 12:35:00,16.64,16.69,16.63,16.65,10000.0,16.1784,16.227,16.1687,16.1881,10000.0
2008-08-14 12:40:00,16.66,16.66,16.64,16.65,7600.0,16.1979,16.1979,16.1784,16.1881,7600.0
2008-08-14 12:45:00,16.65,16.67,16.64,16.67,8100.0,16.1881,16.2076,16.1784,16.2076,8100.0
2008-08-14 12:50:00,16.67,16.67,16.66,16.67,6200.0,16.2076,16.2076,16.1979,16.2076,6200.0
2008-08-14 12:55:00,16.66,16.68,16.65,16.67,3700.0,16.1979,16.2173,16.1881,16.2076,3700.0
2008-08-14 13:00:00,16.67,16.67,16.65,16.65,28700.0,16.2076,16.2076,16.1881,16.1881,28700.0
2008-08-14 13:05:00,16.66,16.68,16.66,16.67,5200.0,16.1979,16.2173,16.1979,16.2076,5200.0
2008-08-14 13:10:00,16.68,16.68,16.66,16.68,7400.0,16.2173,16.2173,16.1979,16.2173,7400.0
2008-08-14 13:15:00,16.68,16.68,16.65,16.66,13000.0,16.2173,16.2173,16.1881,16.1979,13000.0
2008-08-14 13:20:00,16.66,16.67,16.64,16.64,14200.0,16.1979,16.2076,16.1784,16.1784,14200.0
2008-08-14 13:25:00,16.63,16.65,16.63,16.64,23300.0,16.1687,16.1881,16.1687,16.1784,23300.0
2008-08-14 13:30:00,16.64,16.64,16.57,16.57,37900.0,16.1784,16.1784,16.1103,16.1103,37900.0
2008-08-14 13:35:00,16.57,16.57,16.54,16.55,9800.0,16.1103,16.1103,16.0812,16.0909,9800.0
2008-08-14 13:40:00,16.55,16.55,16.51,16.52,13600.0,16.0909,16.0909,16.052,16.0617,13600.0
2008-08-14 13:45:00,16.51,16.52,16.42,16.44,21500.0,16.052,16.0617,15.9645,15.984,21500.0
2008-08-14 13:50:00,16.44,16.44,16.4,16.42,23700.0,15.984,15.984,15.9451,15.9645,23700.0
2008-08-14 13:55:00,16.42,16.42,16.41,16.42,2400.0,15.9645,15.9645,15.9548,15.9645,2400.0
2008-08-14 14:00:00,16.43,16.53,16.43,16.51,5500.0,15.9742,16.0715,15.9742,16.052,5500.0
2008-08-14 14:05:00,16.52,16.52,16.51,16.52,5900.0,16.0617,16.0617,16.052,16.0617,5900.0
2008-08-14 14:10:00,16.52,16.55,16.51,16.51,14000.0,16.0617,16.0909,16.052,16.052,14000.0
2008-08-14 14:15:00,16.51,16.52,16.51,16.52,6500.0,16.052,16.0617,16.052,16.0617,6500.0
2008-08-14 14:20:00,16.52,16.52,16.51,16.52,2900.0,16.0617,16.0617,16.052,16.0617,2900.0
2008-08-14 14:25:00,16.51,16.53,16.51,16.53,5600.0,16.052,16.0715,16.052,16.0715,5600.0
2008-08-14 14:30:00,16.52,16.53,16.52,16.52,2100.0,16.0617,16.0715,16.0617,16.0617,2100.0
2008-08-14 14:35:00,16.53,16.53,16.51,16.52,11100.0,16.0715,16.0715,16.052,16.0617,11100.0
2008-08-14 14:40:00,16.52,16.54,16.51,16.53,9400.0,16.0617,16.0812,16.052,16.0715,9400.0
2008-08-14 14:45:00,16.53,16.54,16.5,16.51,10400.0,16.0715,16.0812,16.0423,16.052,10400.0
2008-08-14 14:50:00,16.51,16.51,16.5,16.5,3600.0,16.052,16.052,16.0423,16.0423,3600.0
2008-08-14 14:55:00,16.51,16.52,16.5,16.51,8400.0,16.052,16.0617,16.0423,16.052,8400.0
2008-08-14 15:00:00,16.5,16.51,16.5,16.51,7600.0,16.0423,16.052,16.0423,16.052,7600.0
2008-08-14 15:05:00,16.51,16.51,16.5,16.51,9200.0,16.052,16.052,16.0423,16.052,9200.0
2008-08-14 15:10:00,16.51,16.52,16.5,16.52,5700.0,16.052,16.0617,16.0423,16.0617,5700.0
2008-08-14 15:15:00,16.51,16.55,16.51,16.55,7600.0,16.052,16.0909,16.052,16.0909,7600.0
2008-08-14 15:20:00,16.55,16.55,16.54,16.55,4600.0,16.0909,16.0909,16.0812,16.0909,4600.0
2008-08-14 15:25:00,16.54,16.55,16.53,16.55,6400.0,16.0812,16.0909,16.0715,16.0909,6400.0
2008-08-14 15:30:00,16.55,16.58,16.54,16.56,29700.0,16.0909,16.1201,16.0812,16.1006,29700.0
2008-08-14 15:35:00,16.55,16.64,16.54,16.55,49200.0,16.0909,16.1784,16.0812,16.0909,49200.0
2008-08-14 15:40:00,16.55,16.56,16.55,16.55,9100.0,16.0909,16.1006,16.0909,16.0909,9100.0
2008-08-14 15:45:00,16.55,16.55,16.54,16.54,10500.0,16.0909,16.0909,16.0812,16.0812,10500.0
2008-08-14 15:50:00,16.54,16.55,16.54,16.54,12200.0,16.0812,16.0909,16.0812,16.0812,12200.0
2008-08-14 15:55:00,16.54,16.55,16.47,16.48,22500.0,16.0812,16.0909,16.0131,16.0228,22500.0
2008-08-15 09:30:00,16.5,16.71,16.45,16.71,11400.0,16.0423,16.2465,15.9937,16.2465,11400.0
2008-08-15 09:35:00,16.7,16.7,16.55,16.55,3500.0,16.2367,16.2367,16.0909,16.0909,3500.0
2008-08-15 09:40:00,16.5,16.57,16.43,16.56,6700.0,16.0423,16.1103,15.9742,16.1006,6700.0
2008-08-15 09:45:00,16.56,16.58,16.45,16.48,6300.0,16.1006,16.1201,15.9937,16.0228,6300.0
2008-08-15 09:50:00,16.48,16.5,16.46,16.46,16900.0,16.0228,16.0423,16.0034,16.0034,16900.0
2008-08-15 09:55:00,16.47,16.5,16.33,16.34,57800.0,16.0131,16.0423,15.877,15.8867,57800.0
2008-08-15 10:00:00,16.34,16.34,16.16,16.17,13600.0,15.8867,15.8867,15.7117,15.7214,13600.0
2008-08-15 10:05:00,16.17,16.19,16.08,16.13,11900.0,15.7214,15.7409,15.6339,15.6826,11900.0
2008-08-15 10:10:00,16.15,16.15,16.12,16.14,9400.0,15.702,15.702,15.6728,15.6923,9400.0
2008-08-15 10:15:00,16.15,16.15,16.06,16.06,21100.0,15.702,15.702,15.6145,15.6145,21100.0
2008-08-15 10:20:00,16.07,16.1,16.03,16.03,12000.0,15.6242,15.6534,15.5853,15.5853,12000.0
2008-08-15 10:25:00,16.03,16.06,16.03,16.05,73200.0,15.5853,15.6145,15.5853,15.6048,73200.0
2008-08-15 10:30:00,16.06,16.16,16.06,16.14,11600.0,15.6145,15.7117,15.6145,15.6923,11600.0
2008-08-15 10:35:00,16.11,16.13,16.09,16.09,8300.0,15.6631,15.6826,15.6437,15.6437,8300.0
2008-08-15 10:40:00,16.09,16.1,16.09,16.1,6100.0,15.6437,15.6534,15.6437,15.6534,6100.0
2008-08-15 10:45:00,16.1,16.11,16.05,16.05,10100.0,15.6534,15.6631,15.6048,15.6048,10100.0
2008-08-15 10:50:00,16.06,16.06,16.03,16.03,44300.0,15.6145,15.6145,15.5853,15.5853,44300.0
2008-08-15 10:55:00,16.03,16.04,16.0,16.01,14100.0,15.5853,15.5951,15.5562,15.5659,14100.0
2008-08-15 11:00:00,16.0,16.01,15.96,16.01,14200.0,15.5562,15.5659,15.5173,15.5659,14200.0
2008-08-15 11:05:00,16.02,16.13,16.02,16.13,7800.0,15.5756,15.6826,15.5756,15.6826,7800.0
2008-08-15 11:10:00,16.13,16.14,16.1,16.11,14100.0,15.6826,15.6923,15.6534,15.6631,14100.0
2008-08-15 11:15:00,16.11,16.22,16.1,16.15,8000.0,15.6631,15.7701,15.6534,15.702,8000.0
2008-08-15 11:20:00,16.12,16.15,16.12,16.15,5300.0,15.6728,15.702,15.6728,15.702,5300.0
2008-08-15 11:25:00,16.15,16.2,16.15,16.2,3600.0,15.702,15.7506,15.702,15.7506,3600.0
2008-08-15 11:30:00,16.19,16.2,16.19,16.19,5000.0,15.7409,15.7506,15.7409,15.7409,5000.0
2008-08-15 11:35:00,16.2,16.2,16.12,16.12,3900.0,15.7506,15.7506,15.6728,15.6728,3900.0
2008-08-15 11:40:00,16.12,16.22,16.12,16.21,6900.0,15.6728,15.7701,15.6728,15.7603,6900.0
2008-08-15 11:45:00,16.21,16.22,16.1,16.12,14000.0,15.7603,15.7701,15.6534,15.6728,14000.0
2008-08-15 11:50:00,16.14,16.14,16.03,16.03,7100.0,15.6923,15.6923,15.5853,15.5853,7100.0
2008-08-15 11:55:00,16.04,16.05,16.03,16.05,8500.0,15.5951,15.6048,15.5853,15.6048,8500.0
2008-08-15 12:00:00,16.05,16.14,16.05,16.14,4300.0,15.6048,15.6923,15.6048,15.6923,4300.0
2008-08-15 12:05:00,16.14,16.2,16.14,16.17,5100.0,15.6923,15.7506,15.6923,15.7214,5100.0
2008-08-15 12:10:00,16.17,16.17,16.07,16.07,4800.0,15.7214,15.7214,15.6242,15.6242,4800.0
2008-08-15 12:15:00,16.07,16.08,16.04,16.05,8900.0,15.6242,15.6339,15.5951,15.6048,8900.0
2008-08-15 12:20:00,16.04,16.05,16.04,16.04,10700.0,15.5951,15.6048,15.5951,15.5951,10700.0
2008-08-15 12:25:00,16.04,16.05,16.02,16.02,9000.0,15.5951,15.6048,15.5756,15.5756,9000.0
2008-08-15 12:30:00,16.05,16.05,15.98,15.98,22300.0,15.6048,15.6048,15.5367,15.5367,22300.0
2008-08-15 12:35:00,15.97,16.0,15.93,15.99,18000.0,15.527,15.5562,15.4881,15.5464,18000.0
2008-08-15 12:40:00,16.0,16.01,15.99,16.01,20900.0,15.5562,15.5659,15.5464,15.5659,20900.0
2008-08-15 12:45:00,16.01,16.01,15.98,16.0,27500.0,15.5659,15.5659,15.5367,15.5562,27500.0
2008-08-15 12:50:00,15.99,16.0,15.97,16.0,9600.0,15.5464,15.5562,15.527,15.5562,9600.0
2008-08-15 12:55:00,16.0,16.01,16.0,16.0,4600.0,15.5562,15.5659,15.5562,15.5562,4600.0
2008-08-15 13:00:00,16.01,16.01,16.0,16.01,8300.0,15.5659,15.5659,15.5562,15.5659,8300.0
2008-08-15 13:05:00,16.0,16.03,16.0,16.03,7000.0,15.5562,15.5853,15.5562,15.5853,7000.0
2008-08-15 13:10:00,16.02,16.03,16.02,16.03,5200.0,15.5756,15.5853,15.5756,15.5853,5200.0
2008-08-15 13:15:00,16.02,16.09,16.02,16.06,9400.0,15.5756,15.6437,15.5756,15.6145,9400.0
2008-08-15 13:20:00,16.06,16.06,16.05,16.06,8900.0,15.6145,15.6145,15.6048,15.6145,8900.0
2008-08-15 13:25:00,16.06,16.06,16.05,16.06,1600.0,15.6145,15.6145,15.6048,15.6145,1600.0
2008-08-15 13:30:00,16.06,16.12,16.05,16.1,3700.0,15.6145,15.6728,15.6048,15.6534,3700.0
2008-08-15 13:35:00,16.11,16.14,16.07,16.08,5700.0,15.6631,15.6923,15.6242,15.6339,5700.0
2008-08-15 13:40:00,16.09,16.12,16.09,16.11,4700.0,15.6437,15.6728,15.6437,15.6631,4700.0
2008-08-15 13:45:00,16.11,16.11,16.03,16.09,16300.0,15.6631,15.6631,15.5853,15.6437,16300.0
2008-08-15 13:50:00,16.1,16.12,16.09,16.1,34700.0,15.6534,15.6728,15.6437,15.6534,34700.0
2008-08-15 13:55:00,16.1,16.11,16.07,16.08,21700.0,15.6534,15.6631,15.6242,15.6339,21700.0
2008-08-15 14:00:00,16.1,16.11,16.07,16.09,8600.0,15.6534,15.6631,15.6242,15.6437,8600.0
2008-08-15 14:05:00,16.09,16.1,16.07,16.09,7300.0,15.6437,15.6534,15.6242,15.6437,7300.0
2008-08-15 14:10:00,16.09,16.1,16.07,16.08,19600.0,15.6437,15.6534,15.6242,15.6339,19600.0
2008-08-15 14:15:00,16.07,16.1,16.07,16.09,6600.0,15.6242,15.6534,15.6242,15.6437,6600.0
2008-08-15 14:20:00,16.1,16.11,16.09,16.11,9200.0,15.6534,15.6631,15.6437,15.6631,9200.0
2008-08-15 14:25:00,16.1,16.11,16.09,16.1,14900.0,15.6534,15.6631,15.6437,15.6534,14900.0
2008-08-15 14:30:00,16.1,16.11,16.1,16.11,6100.0,15.6534,15.6631,15.6534,15.6631,6100.0
2008-08-15 14:35:00,16.1,16.11,16.1,16.11,6600.0,15.6534,15.6631,15.6534,15.6631,6600.0
2008-08-15 14:40:00,16.11,16.13,16.11,16.13,7000.0,15.6631,15.6826,15.6631,15.6826,7000.0
2008-08-15 14:45:00,16.13,16.13,16.12,16.13,5400.0,15.6826,15.6826,15.6728,15.6826,5400.0
2008-08-15 14:50:00,16.12,16.2,16.12,16.19,14900.0,15.6728,15.7506,15.6728,15.7409,14900.0
2008-08-15 14:55:00,16.19,16.2,16.12,16.14,8900.0,15.7409,15.7506,15.6728,15.6923,8900.0
2008-08-15 15:00:00,16.13,16.13,16.12,16.13,7600.0,15.6826,15.6826,15.6728,15.6826,7600.0
2008-08-15 15:05:00,16.13,16.13,16.11,16.12,7300.0,15.6826,15.6826,15.6631,15.6728,7300.0
2008-08-15 15:10:00,16.12,16.12,16.09,16.09,9600.0,15.6728,15.6728,15.6437,15.6437,9600.0
2008-08-15 15:15:00,16.09,16.12,16.09,16.11,7500.0,15.6437,15.6728,15.6437,15.6631,7500.0
2008-08-15 15:20:00,16.11,16.12,16.1,16.11,7800.0,15.6631,15.6728,15.6534,15.6631,7800.0
2008-08-15 15:25:00,16.1,16.12,16.1,16.12,10800.0,15.6534,15.6728,15.6534,15.6728,10800.0
2008-08-15 15:30:00,16.11,16.12,16.08,16.09,33600.0,15.6631,15.6728,15.6339,15.6437,33600.0
2008-08-15 15:35:00,16.1,16.11,16.09,16.1,15700.0,15.6534,15.6631,15.6437,15.6534,15700.0
2008-08-15 15:40:00,16.1,16.11,16.1,16.1,28200.0,15.6534,15.6631,15.6534,15.6534,28200.0
2008-08-15 15:45:00,16.11,16.11,16.09,16.09,20900.0,15.6631,15.6631,15.6437,15.6437,20900.0
2008-08-15 15:50:00,16.1,16.1,16.09,16.1,13500.0,15.6534,15.6534,15.6437,15.6534,13500.0
2008-08-15 15:55:00,16.1,16.11,16.03,16.03,26700.0,15.6534,15.6631,15.5853,15.5853,26700.0
2008-08-18 09:30:00,16.18,16.18,15.91,16.03,9700.0,15.7312,15.7312,15.4687,15.5853,9700.0
2008-08-18 09:35:00,16.03,16.11,16.02,16.03,2500.0,15.5853,15.6631,15.5756,15.5853,2500.0
2008-08-18 09:40:00,15.98,16.14,15.98,16.14,2400.0,15.5367,15.6923,15.5367,15.6923,2400.0
2008-08-18 09:45:00,16.13,16.13,16.03,16.07,4500.0,15.6826,15.6826,15.5853,15.6242,4500.0
2008-08-18 09:50:00,16.07,16.07,16.04,16.04,3600.0,15.6242,15.6242,15.5951,15.5951,3600.0
2008-08-18 09:55:00,16.05,16.05,15.98,16.04,4600.0,15.6048,15.6048,15.5367,15.5951,4600.0
2008-08-18 10:00:00,16.02,16.06,15.95,15.95,6900.0,15.5756,15.6145,15.5075,15.5075,6900.0
2008-08-18 10:05:00,15.97,16.0,15.97,15.98,3000.0,15.527,15.5562,15.527,15.5367,3000.0
2008-08-18 10:10:00,15.97,16.0,15.96,15.97,7000.0,15.527,15.5562,15.5173,15.527,7000.0
2008-08-18 10:15:00,15.94,16.0,15.94,15.99,1600.0,15.4978,15.5562,15.4978,15.5464,1600.0
2008-08-18 10:20:00,15.98,16.0,15.98,16.0,1800.0,15.5367,15.5562,15.5367,15.5562,1800.0
2008-08-18 10:25:00,16.0,16.0,15.99,16.0,3600.0,15.5562,15.5562,15.5464,15.5562,3600.0
2008-08-18 10:30:00,16.0,16.0,15.98,15.98,8900.0,15.5562,15.5562,15.5367,15.5367,8900.0
2008-08-18 10:35:00,15.99,16.0,15.98,15.98,4200.0,15.5464,15.5562,15.5367,15.5367,4200.0
2008-08-18 10:40:00,15.99,16.0,15.98,15.99,2900.0,15.5464,15.5562,15.5367,15.5464,2900.0
2008-08-18 10:45:00,16.0,16.0,15.99,15.99,1800.0,15.5562,15.5562,15.5464,15.5464,1800.0
2008-08-18 10:50:00,16.0,16.0,15.99,15.99,2800.0,15.5562,15.5562,15.5464,15.5464,2800.0
2008-08-18 10:55:00,15.99,16.0,15.99,16.0,1400.0,15.5464,15.5562,15.5464,15.5562,1400.0
2008-08-18 11:00:00,16.0,16.0,15.99,15.99,6200.0,15.5562,15.5562,15.5464,15.5464,6200.0
2008-08-18 11:05:00,15.99,16.0,15.99,16.0,2400.0,15.5464,15.5562,15.5464,15.5562,2400.0
2008-08-18 11:10:00,16.0,16.0,15.99,16.0,5800.0,15.5562,15.5562,15.5464,15.5562,5800.0
2008-08-18 11:15:00,15.99,15.99,15.93,15.94,14300.0,15.5464,15.5464,15.4881,15.4978,14300.0
2008-08-18 11:20:00,15.93,15.98,15.93,15.94,5900.0,15.4881,15.5367,15.4881,15.4978,5900.0
2008-08-18 11:25:00,15.93,16.0,15.92,16.0,5500.0,15.4881,15.5562,15.4784,15.5562,5500.0
2008-08-18 11:30:00,16.0,16.0,15.92,15.93,9800.0,15.5562,15.5562,15.4784,15.4881,9800.0
2008-08-18 11:35:00,15.89,15.91,15.88,15.91,1600.0,15.4492,15.4687,15.4395,15.4687,1600.0
2008-08-18 11:40:00,15.91,15.92,15.91,15.91,1000.0,15.4687,15.4784,15.4687,15.4687,1000.0
2008-08-18 11:45:00,15.93,15.94,15.9,15.91,5200.0,15.4881,15.4978,15.4589,15.4687,5200.0
2008-08-18 11:50:00,15.94,15.94,15.92,15.93,2200.0,15.4978,15.4978,15.4784,15.4881,2200.0
2008-08-18 11:55:00,15.92,15.93,15.86,15.86,3300.0,15.4784,15.4881,15.42,15.42,3300.0
2008-08-18 12:00:00,15.85,15.92,15.84,15.91,1900.0,15.4103,15.4784,15.4006,15.4687,1900.0
2008-08-18 12:05:00,15.92,15.92,15.9,15.91,1900.0,15.4784,15.4784,15.4589,15.4687,1900.0
2008-08-18 12:10:00,15.92,15.93,15.92,15.93,1100.0,15.4784,15.4881,15.4784,15.4881,1100.0
2008-08-18 12:15:00,15.92,15.93,15.91,15.93,1800.0,15.4784,15.4881,15.4687,15.4881,1800.0
2008-08-18 12:20:00,15.92,15.93,15.9,15.9,1700.0,15.4784,15.4881,15.4589,15.4589,1700.0
2008-08-18 12:25:00,15.92,15.93,15.9,15.93,2100.0,15.4784,15.4881,15.4589,15.4881,2100.0
2008-08-18 12:30:00,15.93,15.94,15.93,15.94,4800.0,15.4881,15.4978,15.4881,15.4978,4800.0
2008-08-18 12:35:00,15.93,15.95,15.93,15.94,3000.0,15.4881,15.5075,15.4881,15.4978,3000.0
2008-08-18 12:40:00,15.95,15.95,15.92,15.92,4000.0,15.5075,15.5075,15.4784,15.4784,4000.0
2008-08-18 12:45:00,15.92,15.93,15.92,15.92,6900.0,15.4784,15.4881,15.4784,15.4784,6900.0
2008-08-18 12:50:00,15.92,15.92,15.89,15.9,6100.0,15.4784,15.4784,15.4492,15.4589,6100.0
2008-08-18 12:55:00,15.89,15.9,15.89,15.9,1300.0,15.4492,15.4589,15.4492,15.4589,1300.0
2008-08-18 13:00:00,15.9,15.9,15.89,15.89,3700.0,15.4589,15.4589,15.4492,15.4492,3700.0
2008-08-18 13:05:00,15.9,15.9,15.88,15.9,1700.0,15.4589,15.4589,15.4395,15.4589,1700.0
2008-08-18 13:10:00,15.9,15.9,15.89,15.89,1100.0,15.4589,15.4589,15.4492,15.4492,1100.0
2008-08-18 13:15:00,15.89,15.9,15.85,15.85,4800.0,15.4492,15.4589,15.4103,15.4103,4800.0
2008-08-18 13:20:00,15.86,15.86,15.84,15.85,2400.0,15.42,15.42,15.4006,15.4103,2400.0
2008-08-18 13:25:00,15.85,15.85,15.84,15.85,3100.0,15.4103,15.4103,15.4006,15.4103,3100.0
2008-08-18 13:30:00,15.85,15.85,15.84,15.85,2000.0,15.4103,15.4103,15.4006,15.4103,2000.0
2008-08-18 13:35:00,15.85,15.87,15.85,15.87,2800.0,15.4103,15.4298,15.4103,15.4298,2800.0
2008-08-18 13:40:00,15.87,15.87,15.85,15.85,4300.0,15.4298,15.4298,15.4103,15.4103,4300.0
2008-08-18 13:45:00,15.85,15.85,15.85,15.85,2900.0,15.4103,15.4103,15.4103,15.4103,2900.0
2008-08-18 13:50:00,15.85,15.86,15.84,15.86,3700.0,15.4103,15.42,15.4006,15.42,3700.0
2008-08-18 13:55:00,15.84,15.86,15.84,15.85,2700.0,15.4006,15.42,15.4006,15.4103,2700.0
2008-08-18 14:00:00,15.84,15.84,15.82,15.82,5300.0,15.4006,15.4006,15.3812,15.3812,5300.0
2008-08-18 14:05:00,15.82,15.83,15.81,15.82,4900.0,15.3812,15.3909,15.3714,15.3812,4900.0
2008-08-18 14:10:00,15.83,15.83,15.82,15.83,1900.0,15.3909,15.3909,15.3812,15.3909,1900.0
2008-08-18 14:15:00,15.82,15.83,15.82,15.82,1800.0,15.3812,15.3909,15.3812,15.3812,1800.0
2008-08-18 14:20:00,15.83,15.83,15.82,15.82,2100.0,15.3909,15.3909,15.3812,15.3812,2100.0
2008-08-18 14:25:00,15.82,15.83,15.81,15.82,3500.0,15.3812,15.3909,15.3714,15.3812,3500.0
2008-08-18 14:30:00,15.81,15.82,15.8,15.8,2800.0,15.3714,15.3812,15.3617,15.3617,2800.0
2008-08-18 14:35:00,15.8,15.82,15.77,15.77,7300.0,15.3617,15.3812,15.3325,15.3325,7300.0
2008-08-18 14:40:00,15.77,15.79,15.77,15.78,2000.0,15.3325,15.352,15.3325,15.3423,2000.0
2008-08-18 14:45:00,15.77,15.78,15.76,15.77,4600.0,15.3325,15.3423,15.3228,15.3325,4600.0
2008-08-18 14:50:00,15.77,15.77,15.75,15.77,5200.0,15.3325,15.3325,15.3131,15.3325,5200.0
2008-08-18 14:55:00,15.78,15.78,15.75,15.76,2100.0,15.3423,15.3423,15.3131,15.3228,2100.0
2008-08-18 15:00:00,15.75,15.79,15.73,15.77,9700.0,15.3131,15.352,15.2937,15.3325,9700.0
2008-08-18 15:05:00,15.76,15.76,15.73,15.73,4600.0,15.3228,15.3228,15.2937,15.2937,4600.0
2008-08-18 15:10:00,15.72,15.73,15.72,15.72,4200.0,15.2839,15.2937,15.2839,15.2839,4200.0
2008-08-18 15:15:00,15.73,15.73,15.72,15.73,2500.0,15.2937,15.2937,15.2839,15.2937,2500.0
2008-08-18 15:20:00,15.73,15.75,15.73,15.75,9900.0,15.2937,15.3131,15.2937,15.3131,9900.0
2008-08-18 15:25:00,15.75,15.8,15.75,15.76,7800.0,15.3131,15.3617,15.3131,15.3228,7800.0
2008-08-18 15:30:00,15.76,15.76,15.75,15.76,4800.0,15.3228,15.3228,15.3131,15.3228,4800.0
2008-08-18 15:35:00,15.76,15.76,15.73,15.74,7000.0,15.3228,15.3228,15.2937,15.3034,7000.0
2008-08-18 15:40:00,15.75,15.76,15.71,15.72,17200.0,15.3131,15.3228,15.2742,15.2839,17200.0
2008-08-18 15:45:00,15.71,15.77,15.67,15.75,8400.0,15.2742,15.3325,15.2353,15.3131,8400.0
2008-08-18 15:50:00,15.75,15.78,15.72,15.74,18300.0,15.3131,15.3423,15.2839,15.3034,18300.0
2008-08-18 15:55:00,15.73,15.74,15.71,15.73,20100.0,15.2937,15.3034,15.2742,15.2937,20100.0
2008-08-19 09:30:00,15.66,15.76,15.6,15.62,12600.0,15.2256,15.3228,15.1673,15.1867,12600.0
2008-08-19 09:35:00,15.62,15.81,15.62,15.81,2100.0,15.1867,15.3714,15.1867,15.3714,2100.0
2008-08-19 09:40:00,15.79,15.83,15.66,15.66,11700.0,15.352,15.3909,15.2256,15.2256,11700.0
2008-08-19 09:45:00,15.68,15.73,15.66,15.68,9600.0,15.245,15.2937,15.2256,15.245,9600.0
2008-08-19 09:50:00,15.67,15.75,15.67,15.75,10600.0,15.2353,15.3131,15.2353,15.3131,10600.0
2008-08-19 09:55:00,15.74,15.91,15.74,15.76,18700.0,15.3034,15.4687,15.3034,15.3228,18700.0
2008-08-19 10:00:00,15.76,15.79,15.75,15.76,14400.0,15.3228,15.352,15.3131,15.3228,14400.0
2008-08-19 10:05:00,15.75,15.77,15.69,15.7,10700.0,15.3131,15.3325,15.2548,15.2645,10700.0
2008-08-19 10:10:00,15.71,15.76,15.71,15.75,7600.0,15.2742,15.3228,15.2742,15.3131,7600.0
2008-08-19 10:15:00,15.74,15.75,15.74,15.75,10400.0,15.3034,15.3131,15.3034,15.3131,10400.0
2008-08-19 10:20:00,15.74,15.78,15.74,15.78,7200.0,15.3034,15.3423,15.3034,15.3423,7200.0
2008-08-19 10:25:00,15.77,15.88,15.77,15.88,14900.0,15.3325,15.4395,15.3325,15.4395,14900.0
2008-08-19 10:30:00,15.88,15.9,15.86,15.87,18700.0,15.4395,15.4589,15.42,15.4298,18700.0
2008-08-19 10:35:00,15.88,15.9,15.88,15.9,5700.0,15.4395,15.4589,15.4395,15.4589,5700.0
2008-08-19 10:40:00,15.9,15.9,15.89,15.89,4400.0,15.4589,15.4589,15.4492,15.4492,4400.0
2008-08-19 10:45:00,15.9,15.9,15.88,15.89,8200.0,15.4589,15.4589,15.4395,15.4492,8200.0
2008-08-19 10:50:00,15.89,15.89,15.85,15.85,9300.0,15.4492,15.4492,15.4103,15.4103,9300.0
2008-08-19 10:55:00,15.85,15.87,15.85,15.87,3100.0,15.4103,15.4298,15.4103,15.4298,3100.0
2008-08-19 11:00:00,15.86,15.87,15.85,15.86,3900.0,15.42,15.4298,15.4103,15.42,3900.0
2008-08-19 11:05:00,15.86,15.86,15.83,15.83,5700.0,15.42,15.42,15.3909,15.3909,5700.0
2008-08-19 11:10:00,15.84,15.84,15.78,15.79,13500.0,15.4006,15.4006,15.3423,15.352,13500.0
2008-08-19 11:15:00,15.79,15.79,15.76,15.76,2900.0,15.352,15.352,15.3228,15.3228,2900.0
2008-08-19 11:20:00,15.75,15.76,15.71,15.72,6300.0,15.3131,15.3228,15.2742,15.2839,6300.0
2008-08-19 11:25:00,15.71,15.73,15.7,15.71,2000.0,15.2742,15.2937,15.2645,15.2742,2000.0
2008-08-19 11:30:00,15.72,15.75,15.65,15.68,13600.0,15.2839,15.3131,15.2159,15.245,13600.0
2008-08-19 11:35:00,15.69,15.69,15.55,15.57,18400.0,15.2548,15.2548,15.1186,15.1381,18400.0
2008-08-19 11:40:00,15.59,15.71,15.58,15.61,8800.0,15.1575,15.2742,15.1478,15.177,8800.0
2008-08-19 11:45:00,15.6,15.62,15.56,15.56,8200.0,15.1673,15.1867,15.1284,15.1284,8200.0
2008-08-19 11:50:00,15.56,15.59,15.56,15.57,9600.0,15.1284,15.1575,15.1284,15.1381,9600.0
2008-08-19 11:55:00,15.56,15.58,15.48,15.51,19300.0,15.1284,15.1478,15.0506,15.0798,19300.0
2008-08-19 12:00:00,15.49,15.51,15.48,15.48,6200.0,15.0603,15.0798,15.0506,15.0506,6200.0
2008-08-19 12:05:00,15.48,15.5,15.47,15.49,8200.0,15.0506,15.07,15.0409,15.0603,8200.0
2008-08-19 12:10:00,15.49,15.49,15.48,15.48,2000.0,15.0603,15.0603,15.0506,15.0506,2000.0
2008-08-19 12:15:00,15.49,15.5,15.48,15.49,1200.0,15.0603,15.07,15.0506,15.0603,1200.0
2008-08-19 12:20:00,15.48,15.49,15.48,15.49,4300.0,15.0506,15.0603,15.0506,15.0603,4300.0
2008-08-19 12:25:00,15.5,15.5,15.35,15.36,43900.0,15.07,15.07,14.9242,14.9339,43900.0
2008-08-19 12:30:00,15.35,15.39,15.35,15.39,9600.0,14.9242,14.9631,14.9242,14.9631,9600.0
2008-08-19 12:35:00,15.4,15.45,15.4,15.45,7800.0,14.9728,15.0214,14.9728,15.0214,7800.0
2008-08-19 12:40:00,15.44,15.44,15.33,15.33,15700.0,15.0117,15.0117,14.9047,14.9047,15700.0
2008-08-19 12:45:00,15.34,15.36,15.33,15.35,6200.0,14.9145,14.9339,14.9047,14.9242,6200.0
2008-08-19 12:50:00,15.36,15.4,15.34,15.36,13000.0,14.9339,14.9728,14.9145,14.9339,13000.0
2008-08-19 12:55:00,15.36,15.39,15.36,15.36,11100.0,14.9339,14.9631,14.9339,14.9339,11100.0
2008-08-19 13:00:00,15.36,15.38,15.31,15.32,9700.0,14.9339,14.9534,14.8853,14.895,9700.0
2008-08-19 13:05:00,15.33,15.34,15.32,15.33,7200.0,14.9047,14.9145,14.895,14.9047,7200.0
2008-08-19 13:10:00,15.34,15.35,15.33,15.35,4500.0,14.9145,14.9242,14.9047,14.9242,4500.0
2008-08-19 13:15:00,15.35,15.35,15.33,15.35,4200.0,14.9242,14.9242,14.9047,14.9242,4200.0
2008-08-19 13:20:00,15.34,15.38,15.34,15.37,4600.0,14.9145,14.9534,14.9145,14.9436,4600.0
2008-08-19 13:25:00,15.37,15.39,15.37,15.38,4900.0,14.9436,14.9631,14.9436,14.9534,4900.0
2008-08-19 13:30:00,15.39,15.43,15.35,15.35,11900.0,14.9631,15.002,14.9242,14.9242,11900.0
2008-08-19 13:35:00,15.35,15.37,15.29,15.3,10600.0,14.9242,14.9436,14.8659,14.8756,10600.0
2008-08-19 13:40:00,15.3,15.37,15.3,15.35,7900.0,14.8756,14.9436,14.8756,14.9242,7900.0
2008-08-19 13:45:00,15.35,15.36,15.35,15.35,4500.0,14.9242,14.9339,14.9242,14.9242,4500.0
2008-08-19 13:50:00,15.35,15.38,15.35,15.38,2500.0,14.9242,14.9534,14.9242,14.9534,2500.0
2008-08-19 13:55:00,15.38,15.4,15.38,15.38,3500.0,14.9534,14.9728,14.9534,14.9534,3500.0
2008-08-19 14:00:00,15.38,15.41,15.37,15.41,5900.0,14.9534,14.9825,14.9436,14.9825,5900.0
2008-08-19 14:05:00,15.4,15.4,15.4,15.4,4700.0,14.9728,14.9728,14.9728,14.9728,4700.0
2008-08-19 14:10:00,15.4,15.43,15.4,15.43,5200.0,14.9728,15.002,14.9728,15.002,5200.0
2008-08-19 14:15:00,15.42,15.45,15.42,15.43,3600.0,14.9923,15.0214,14.9923,15.002,3600.0
2008-08-19 14:20:00,15.44,15.44,15.41,15.41,6900.0,15.0117,15.0117,14.9825,14.9825,6900.0
2008-08-19 14:25:00,15.41,15.42,15.4,15.41,4900.0,14.9825,14.9923,14.9728,14.9825,4900.0
2008-08-19 14:30:00,15.41,15.42,15.41,15.41,4800.0,14.9825,14.9923,14.9825,14.9825,4800.0
2008-08-19 14:35:00,15.41,15.42,15.41,15.42,4800.0,14.9825,14.9923,14.9825,14.9923,4800.0
2008-08-19 14:40:00,15.41,15.41,15.41,15.41,5100.0,14.9825,14.9825,14.9825,14.9825,5100.0
2008-08-19 14:45:00,15.42,15.42,15.41,15.41,2800.0,14.9923,14.9923,14.9825,14.9825,2800.0
2008-08-19 14:50:00,15.41,15.42,15.41,15.42,4200.0,14.9825,14.9923,14.9825,14.9923,4200.0
2008-08-19 14:55:00,15.42,15.43,15.41,15.42,10800.0,14.9923,15.002,14.9825,14.9923,10800.0
2008-08-19 15:00:00,15.42,15.43,15.39,15.39,17600.0,14.9923,15.002,14.9631,14.9631,17600.0
2008-08-19 15:05:00,15.39,15.39,15.35,15.35,9000.0,14.9631,14.9631,14.9242,14.9242,9000.0
2008-08-19 15:10:00,15.35,15.35,15.34,15.34,10500.0,14.9242,14.9242,14.9145,14.9145,10500.0
2008-08-19 15:15:00,15.35,15.35,15.34,15.34,5400.0,14.9242,14.9242,14.9145,14.9145,5400.0
2008-08-19 15:20:00,15.35,15.36,15.34,15.34,15600.0,14.9242,14.9339,14.9145,14.9145,15600.0
2008-08-19 15:25:00,15.35,15.35,15.34,15.35,3100.0,14.9242,14.9242,14.9145,14.9242,3100.0
2008-08-19 15:30:00,15.34,15.35,15.34,15.34,16100.0,14.9145,14.9242,14.9145,14.9145,16100.0
2008-08-19 15:35:00,15.35,15.35,15.34,15.35,7500.0,14.9242,14.9242,14.9145,14.9242,7500.0
2008-08-19 15:40:00,15.34,15.35,15.34,15.35,10800.0,14.9145,14.9242,14.9145,14.9242,10800.0
2008-08-19 15:45:00,15.35,15.39,15.34,15.39,22100.0,14.9242,14.9631,14.9145,14.9631,22100.0
2008-08-19 15:50:00,15.39,15.41,15.36,15.4,21900.0,14.9631,14.9825,14.9339,14.9728,21900.0
2008-08-19 15:55:00,15.4,15.48,15.39,15.45,27700.0,14.9728,15.0506,14.9631,15.0214,27700.0
2008-08-20 09:30:00,15.33,15.36,15.29,15.32,11900.0,14.9047,14.9339,14.8659,14.895,11900.0
2008-08-20 09:35:00,15.3,15.32,15.27,15.28,27700.0,14.8756,14.895,14.8464,14.8561,27700.0
2008-08-20 09:40:00,15.27,15.3,15.27,15.29,6600.0,14.8464,14.8756,14.8464,14.8659,6600.0
2008-08-20 09:45:00,15.29,15.3,15.08,15.1,23400.0,14.8659,14.8756,14.6617,14.6811,23400.0
2008-08-20 09:50:00,15.08,15.2,15.08,15.18,10800.0,14.6617,14.7784,14.6617,14.7589,10800.0
2008-08-20 09:55:00,15.19,15.19,15.13,15.17,7700.0,14.7686,14.7686,14.7103,14.7492,7700.0
2008-08-20 10:00:00,15.17,15.18,15.17,15.18,6800.0,14.7492,14.7589,14.7492,14.7589,6800.0
2008-08-20 10:05:00,15.18,15.19,15.17,15.18,9200.0,14.7589,14.7686,14.7492,14.7589,9200.0
2008-08-20 10:10:00,15.18,15.23,15.15,15.15,17400.0,14.7589,14.8075,14.7297,14.7297,17400.0
2008-08-20 10:15:00,15.15,15.25,15.15,15.23,8600.0,14.7297,14.827,14.7297,14.8075,8600.0
2008-08-20 10:20:00,15.24,15.25,15.24,15.24,9000.0,14.8172,14.827,14.8172,14.8172,9000.0
2008-08-20 10:25:00,15.25,15.25,15.2,15.2,6600.0,14.827,14.827,14.7784,14.7784,6600.0
2008-08-20 10:30:00,15.2,15.25,15.2,15.25,6900.0,14.7784,14.827,14.7784,14.827,6900.0
2008-08-20 10:35:00,15.25,15.28,15.22,15.23,18100.0,14.827,14.8561,14.7978,14.8075,18100.0
2008-08-20 10:40:00,15.23,15.26,15.23,15.25,11300.0,14.8075,14.8367,14.8075,14.827,11300.0
2008-08-20 10:45:00,15.26,15.26,15.24,15.25,13200.0,14.8367,14.8367,14.8172,14.827,13200.0
2008-08-20 10:50:00,15.26,15.3,15.26,15.28,54500.0,14.8367,14.8756,14.8367,14.8561,54500.0
2008-08-20 10:55:00,15.28,15.31,15.27,15.29,12500.0,14.8561,14.8853,14.8464,14.8659,12500.0
2008-08-20 11:00:00,15.3,15.35,15.3,15.32,13700.0,14.8756,14.9242,14.8756,14.895,13700.0
2008-08-20 11:05:00,15.35,15.35,15.29,15.3,14100.0,14.9242,14.9242,14.8659,14.8756,14100.0
2008-08-20 11:10:00,15.29,15.34,15.29,15.33,6300.0,14.8659,14.9145,14.8659,14.9047,6300.0
2008-08-20 11:15:00,15.32,15.33,15.32,15.33,3200.0,14.895,14.9047,14.895,14.9047,3200.0
2008-08-20 11:20:00,15.32,15.38,15.32,15.36,3600.0,14.895,14.9534,14.895,14.9339,3600.0
2008-08-20 11:25:00,15.38,15.4,15.38,15.39,1700.0,14.9534,14.9728,14.9534,14.9631,1700.0
2008-08-20 11:30:00,15.39,15.4,15.38,15.38,3400.0,14.9631,14.9728,14.9534,14.9534,3400.0
2008-08-20 11:35:00,15.37,15.37,15.32,15.33,4700.0,14.9436,14.9436,14.895,14.9047,4700.0
2008-08-20 11:40:00,15.34,15.35,15.33,15.35,900.0,14.9145,14.9242,14.9047,14.9242,900.0
2008-08-20 11:45:00,15.33,15.34,15.33,15.34,600.0,14.9047,14.9145,14.9047,14.9145,600.0
2008-08-20 11:50:00,15.34,15.35,15.34,15.34,2100.0,14.9145,14.9242,14.9145,14.9145,2100.0
2008-08-20 11:55:00,15.35,15.35,15.3,15.3,16400.0,14.9242,14.9242,14.8756,14.8756,16400.0
2008-08-20 12:00:00,15.31,15.33,15.31,15.33,3900.0,14.8853,14.9047,14.8853,14.9047,3900.0
2008-08-20 12:05:00,15.32,15.34,15.32,15.34,1400.0,14.895,14.9145,14.895,14.9145,1400.0
2008-08-20 12:10:00,15.34,15.35,15.31,15.32,6300.0,14.9145,14.9242,14.8853,14.895,6300.0
2008-08-20 12:15:00,15.33,15.34,15.33,15.34,1400.0,14.9047,14.9145,14.9047,14.9145,1400.0
2008-08-20 12:20:00,15.32,15.32,15.31,15.32,9900.0,14.895,14.895,14.8853,14.895,9900.0
2008-08-20 12:25:00,15.35,15.36,15.34,15.35,1500.0,14.9242,14.9339,14.9145,14.9242,1500.0
2008-08-20 12:30:00,15.34,15.36,15.32,15.36,3300.0,14.9145,14.9339,14.895,14.9339,3300.0
2008-08-20 12:35:00,15.34,15.38,15.34,15.38,1000.0,14.9145,14.9534,14.9145,14.9534,1000.0
2008-08-20 12:40:00,15.36,15.36,15.32,15.32,4200.0,14.9339,14.9339,14.895,14.895,4200.0
2008-08-20 12:45:00,15.32,15.34,15.31,15.31,6200.0,14.895,14.9145,14.8853,14.8853,6200.0
2008-08-20 12:50:00,15.3,15.35,15.3,15.32,9500.0,14.8756,14.9242,14.8756,14.895,9500.0
2008-08-20 12:55:00,15.33,15.33,15.32,15.33,700.0,14.9047,14.9047,14.895,14.9047,700.0
2008-08-20 13:00:00,15.33,15.35,15.32,15.35,2800.0,14.9047,14.9242,14.895,14.9242,2800.0
2008-08-20 13:05:00,15.34,15.37,15.31,15.36,6100.0,14.9145,14.9436,14.8853,14.9339,6100.0
2008-08-20 13:10:00,15.33,15.36,15.33,15.33,2800.0,14.9047,14.9339,14.9047,14.9047,2800.0
2008-08-20 13:15:00,15.34,15.36,15.33,15.36,1600.0,14.9145,14.9339,14.9047,14.9339,1600.0
2008-08-20 13:20:00,15.36,15.39,15.35,15.39,2700.0,14.9339,14.9631,14.9242,14.9631,2700.0
2008-08-20 13:25:00,15.37,15.41,15.33,15.35,19200.0,14.9436,14.9825,14.9047,14.9242,19200.0
2008-08-20 13:30:00,15.38,15.39,15.36,15.38,6500.0,14.9534,14.9631,14.9339,14.9534,6500.0
2008-08-20 13:35:00,15.37,15.39,15.36,15.38,2300.0,14.9436,14.9631,14.9339,14.9534,2300.0
2008-08-20 13:40:00,15.39,15.39,15.37,15.39,3900.0,14.9631,14.9631,14.9436,14.9631,3900.0
2008-08-20 13:45:00,15.38,15.39,15.37,15.39,5900.0,14.9534,14.9631,14.9436,14.9631,5900.0
2008-08-20 13:50:00,15.39,15.42,15.39,15.42,4400.0,14.9631,14.9923,14.9631,14.9923,4400.0
2008-08-20 13:55:00,15.41,15.42,15.36,15.37,19700.0,14.9825,14.9923,14.9339,14.9436,19700.0
2008-08-20 14:00:00,15.38,15.39,15.35,15.38,22100.0,14.9534,14.9631,14.9242,14.9534,22100.0
2008-08-20 14:05:00,15.39,15.4,15.37,15.38,13500.0,14.9631,14.9728,14.9436,14.9534,13500.0
2008-08-20 14:10:00,15.37,15.38,15.3,15.3,21600.0,14.9436,14.9534,14.8756,14.8756,21600.0
2008-08-20 14:15:00,15.31,15.32,15.3,15.31,15600.0,14.8853,14.895,14.8756,14.8853,15600.0
2008-08-20 14:20:00,15.3,15.31,15.26,15.29,10800.0,14.8756,14.8853,14.8367,14.8659,10800.0
2008-08-20 14:25:00,15.29,15.31,15.28,15.3,15600.0,14.8659,14.8853,14.8561,14.8756,15600.0
2008-08-20 14:30:00,15.3,15.3,15.29,15.29,7600.0,14.8756,14.8756,14.8659,14.8659,7600.0
2008-08-20 14:35:00,15.3,15.3,15.29,15.29,8600.0,14.8756,14.8756,14.8659,14.8659,8600.0
2008-08-20 14:40:00,15.29,15.3,15.29,15.3,4900.0,14.8659,14.8756,14.8659,14.8756,4900.0
2008-08-20 14:45:00,15.3,15.31,15.29,15.3,17700.0,14.8756,14.8853,14.8659,14.8756,17700.0
2008-08-20 14:50:00,15.3,15.31,15.3,15.31,6100.0,14.8756,14.8853,14.8756,14.8853,6100.0
2008-08-20 14:55:00,15.31,15.33,15.3,15.32,12500.0,14.8853,14.9047,14.8756,14.895,12500.0
2008-08-20 15:00:00,15.33,15.35,15.32,15.35,9800.0,14.9047,14.9242,14.895,14.9242,9800.0
2008-08-20 15:05:00,15.35,15.35,15.34,15.34,7400.0,14.9242,14.9242,14.9145,14.9145,7400.0
2008-08-20 15:10:00,15.33,15.33,15.32,15.33,7200.0,14.9047,14.9047,14.895,14.9047,7200.0
2008-08-20 15:15:00,15.33,15.33,15.28,15.29,29200.0,14.9047,14.9047,14.8561,14.8659,29200.0
2008-08-20 15:20:00,15.28,15.29,15.28,15.29,7700.0,14.8561,14.8659,14.8561,14.8659,7700.0
2008-08-20 15:25:00,15.29,15.29,15.28,15.29,7000.0,14.8659,14.8659,14.8561,14.8659,7000.0
2008-08-20 15:30:00,15.28,15.3,15.27,15.28,14400.0,14.8561,14.8756,14.8464,14.8561,14400.0
2008-08-20 15:35:00,15.28,15.3,15.25,15.26,15300.0,14.8561,14.8756,14.827,14.8367,15300.0
2008-08-20 15:40:00,15.26,15.3,15.26,15.29,17900.0,14.8367,14.8756,14.8367,14.8659,17900.0
2008-08-20 15:45:00,15.29,15.32,15.29,15.3,20800.0,14.8659,14.895,14.8659,14.8756,20800.0
2008-08-20 15:50:00,15.3,15.31,15.27,15.27,22300.0,14.8756,14.8853,14.8464,14.8464,22300.0
2008-08-20 15:55:00,15.28,15.28,15.25,15.27,37100.0,14.8561,14.8561,14.827,14.8464,37100.0
2008-08-21 09:30:00,15.48,15.53,15.36,15.51,20000.0,15.0506,15.0992,14.9339,15.0798,20000.0
2008-08-21 09:35:00,15.51,15.55,15.48,15.53,10600.0,15.0798,15.1186,15.0506,15.0992,10600.0
2008-08-21 09:40:00,15.53,15.54,15.49,15.53,9500.0,15.0992,15.1089,15.0603,15.0992,9500.0
2008-08-21 09:45:00,15.53,15.59,15.52,15.56,13900.0,15.0992,15.1575,15.0895,15.1284,13900.0
2008-08-21 09:50:00,15.56,15.59,15.56,15.59,6800.0,15.1284,15.1575,15.1284,15.1575,6800.0
2008-08-21 09:55:00,15.58,15.62,15.58,15.61,10600.0,15.1478,15.1867,15.1478,15.177,10600.0
2008-08-21 10:00:00,15.62,15.7,15.59,15.69,15900.0,15.1867,15.2645,15.1575,15.2548,15900.0
2008-08-21 10:05:00,15.67,15.67,15.62,15.62,6400.0,15.2353,15.2353,15.1867,15.1867,6400.0
2008-08-21 10:10:00,15.63,15.66,15.62,15.63,5600.0,15.1964,15.2256,15.1867,15.1964,5600.0
2008-08-21 10:15:00,15.63,15.64,15.63,15.64,5700.0,15.1964,15.2061,15.1964,15.2061,5700.0
2008-08-21 10:20:00,15.66,15.77,15.65,15.77,12200.0,15.2256,15.3325,15.2159,15.3325,12200.0
2008-08-21 10:25:00,15.77,15.77,15.76,15.76,7200.0,15.3325,15.3325,15.3228,15.3228,7200.0
2008-08-21 10:30:00,15.76,15.77,15.76,15.76,11300.0,15.3228,15.3325,15.3228,15.3228,11300.0
2008-08-21 10:35:00,15.77,15.77,15.72,15.72,16200.0,15.3325,15.3325,15.2839,15.2839,16200.0
2008-08-21 10:40:00,15.72,15.73,15.68,15.68,17600.0,15.2839,15.2937,15.245,15.245,17600.0
2008-08-21 10:45:00,15.68,15.68,15.63,15.63,10600.0,15.245,15.245,15.1964,15.1964,10600.0
2008-08-21 10:50:00,15.62,15.7,15.61,15.69,12100.0,15.1867,15.2645,15.177,15.2548,12100.0
2008-08-21 10:55:00,15.69,15.72,15.65,15.7,23700.0,15.2548,15.2839,15.2159,15.2645,23700.0
2008-08-21 11:00:00,15.68,15.68,15.65,15.65,6800.0,15.245,15.245,15.2159,15.2159,6800.0
2008-08-21 11:05:00,15.65,15.66,15.65,15.65,5900.0,15.2159,15.2256,15.2159,15.2159,5900.0
2008-08-21 11:10:00,15.65,15.68,15.65,15.68,8500.0,15.2159,15.245,15.2159,15.245,8500.0
2008-08-21 11:15:00,15.68,15.73,15.67,15.67,17900.0,15.245,15.2937,15.2353,15.2353,17900.0
2008-08-21 11:20:00,15.67,15.68,15.67,15.68,1600.0,15.2353,15.245,15.2353,15.245,1600.0
2008-08-21 11:25:00,15.67,15.7,15.67,15.69,10700.0,15.2353,15.2645,15.2353,15.2548,10700.0
2008-08-21 11:30:00,15.69,15.69,15.67,15.68,5700.0,15.2548,15.2548,15.2353,15.245,5700.0
2008-08-21 11:35:00,15.69,15.7,15.69,15.7,10500.0,15.2548,15.2645,15.2548,15.2645,10500.0
2008-08-21 11:40:00,15.7,15.74,15.69,15.74,21200.0,15.2645,15.3034,15.2548,15.3034,21200.0
2008-08-21 11:45:00,15.74,15.76,15.74,15.75,12800.0,15.3034,15.3228,15.3034,15.3131,12800.0
2008-08-21 11:50:00,15.76,15.76,15.72,15.72,13700.0,15.3228,15.3228,15.2839,15.2839,13700.0
2008-08-21 11:55:00,15.73,15.77,15.73,15.76,4200.0,15.2937,15.3325,15.2937,15.3228,4200.0
2008-08-21 12:00:00,15.76,15.81,15.75,15.81,10900.0,15.3228,15.3714,15.3131,15.3714,10900.0
2008-08-21 12:05:00,15.79,15.83,15.79,15.8,1900.0,15.352,15.3909,15.352,15.3617,1900.0
2008-08-21 12:10:00,15.78,15.8,15.78,15.79,1100.0,15.3423,15.3617,15.3423,15.352,1100.0
2008-08-21 12:15:00,15.79,15.8,15.77,15.77,5800.0,15.352,15.3617,15.3325,15.3325,5800.0
2008-08-21 12:20:00,15.78,15.78,15.76,15.76,4500.0,15.3423,15.3423,15.3228,15.3228,4500.0
2008-08-21 12:25:00,15.76,15.77,15.76,15.76,2200.0,15.3228,15.3325,15.3228,15.3228,2200.0
2008-08-21 12:30:00,15.77,15.77,15.76,15.76,4600.0,15.3325,15.3325,15.3228,15.3228,4600.0
2008-08-21 12:35:00,15.77,15.77,15.76,15.77,5000.0,15.3325,15.3325,15.3228,15.3325,5000.0
2008-08-21 12:40:00,15.77,15.77,15.76,15.76,4500.0,15.3325,15.3325,15.3228,15.3228,4500.0
2008-08-21 12:45:00,15.76,15.77,15.76,15.76,7800.0,15.3228,15.3325,15.3228,15.3228,7800.0
2008-08-21 12:50:00,15.77,15.77,15.76,15.76,3800.0,15.3325,15.3325,15.3228,15.3228,3800.0
2008-08-21 12:55:00,15.76,15.77,15.76,15.77,3600.0,15.3228,15.3325,15.3228,15.3325,3600.0
2008-08-21 13:00:00,15.77,15.8,15.76,15.78,6300.0,15.3325,15.3617,15.3228,15.3423,6300.0
2008-08-21 13:05:00,15.78,15.79,15.78,15.78,4300.0,15.3423,15.352,15.3423,15.3423,4300.0
2008-08-21 13:10:00,15.79,15.81,15.79,15.81,8900.0,15.352,15.3714,15.352,15.3714,8900.0
2008-08-21 13:15:00,15.8,15.83,15.8,15.82,3800.0,15.3617,15.3909,15.3617,15.3812,3800.0
2008-08-21 13:20:00,15.82,15.83,15.82,15.83,1800.0,15.3812,15.3909,15.3812,15.3909,1800.0
2008-08-21 13:25:00,15.83,15.83,15.8,15.81,9900.0,15.3909,15.3909,15.3617,15.3714,9900.0
2008-08-21 13:30:00,15.8,15.8,15.8,15.8,3800.0,15.3617,15.3617,15.3617,15.3617,3800.0
2008-08-21 13:35:00,15.8,15.82,15.79,15.82,5600.0,15.3617,15.3812,15.352,15.3812,5600.0
2008-08-21 13:40:00,15.82,15.84,15.82,15.83,6600.0,15.3812,15.4006,15.3812,15.3909,6600.0
2008-08-21 13:45:00,15.83,15.83,15.8,15.82,4200.0,15.3909,15.3909,15.3617,15.3812,4200.0
2008-08-21 13:50:00,15.83,15.83,15.82,15.82,3800.0,15.3909,15.3909,15.3812,15.3812,3800.0
2008-08-21 13:55:00,15.83,15.83,15.82,15.83,600.0,15.3909,15.3909,15.3812,15.3909,600.0
2008-08-21 14:00:00,15.83,15.83,15.82,15.83,9700.0,15.3909,15.3909,15.3812,15.3909,9700.0
2008-08-21 14:05:00,15.83,15.83,15.82,15.83,3800.0,15.3909,15.3909,15.3812,15.3909,3800.0
2008-08-21 14:10:00,15.82,15.83,15.82,15.83,5500.0,15.3812,15.3909,15.3812,15.3909,5500.0
2008-08-21 14:15:00,15.83,15.83,15.82,15.82,7900.0,15.3909,15.3909,15.3812,15.3812,7900.0
2008-08-21 14:20:00,15.82,15.83,15.81,15.81,5300.0,15.3812,15.3909,15.3714,15.3714,5300.0
2008-08-21 14:25:00,15.81,15.82,15.81,15.82,7900.0,15.3714,15.3812,15.3714,15.3812,7900.0
2008-08-21 14:30:00,15.81,15.81,15.8,15.81,5900.0,15.3714,15.3714,15.3617,15.3714,5900.0
2008-08-21 14:35:00,15.81,15.83,15.8,15.82,10400.0,15.3714,15.3909,15.3617,15.3812,10400.0
2008-08-21 14:40:00,15.82,15.84,15.81,15.84,6300.0,15.3812,15.4006,15.3714,15.4006,6300.0
2008-08-21 14:45:00,15.85,15.85,15.84,15.85,8900.0,15.4103,15.4103,15.4006,15.4103,8900.0
2008-08-21 14:50:00,15.84,15.85,15.84,15.85,7600.0,15.4006,15.4103,15.4006,15.4103,7600.0
2008-08-21 14:55:00,15.84,15.85,15.81,15.81,27700.0,15.4006,15.4103,15.3714,15.3714,27700.0
2008-08-21 15:00:00,15.81,15.82,15.81,15.82,14600.0,15.3714,15.3812,15.3714,15.3812,14600.0
2008-08-21 15:05:00,15.82,15.82,15.8,15.81,14600.0,15.3812,15.3812,15.3617,15.3714,14600.0
2008-08-21 15:10:00,15.81,15.83,15.81,15.82,20700.0,15.3714,15.3909,15.3714,15.3812,20700.0
2008-08-21 15:15:00,15.82,15.83,15.8,15.83,16800.0,15.3812,15.3909,15.3617,15.3909,16800.0
2008-08-21 15:20:00,15.84,15.96,15.83,15.95,21700.0,15.4006,15.5173,15.3909,15.5075,21700.0
2008-08-21 15:25:00,15.95,15.96,15.95,15.95,11200.0,15.5075,15.5173,15.5075,15.5075,11200.0
2008-08-21 15:30:00,15.95,16.03,15.94,16.03,31300.0,15.5075,15.5853,15.4978,15.5853,31300.0
2008-08-21 15:35:00,16.03,16.03,15.94,15.94,34500.0,15.5853,15.5853,15.4978,15.4978,34500.0
2008-08-21 15:40:00,15.94,16.01,15.94,16.0,30100.0,15.4978,15.5659,15.4978,15.5562,30100.0
2008-08-21 15:45:00,15.99,16.0,15.98,15.98,15900.0,15.5464,15.5562,15.5367,15.5367,15900.0
2008-08-21 15:50:00,15.98,15.99,15.94,15.94,32600.0,15.5367,15.5464,15.4978,15.4978,32600.0
2008-08-21 15:55:00,15.94,16.03,15.92,15.97,46900.0,15.4978,15.5853,15.4784,15.527,46900.0
2008-08-22 09:30:00,16.05,16.24,16.05,16.19,6800.0,15.6048,15.7895,15.6048,15.7409,6800.0
2008-08-22 09:35:00,16.17,16.21,16.06,16.09,6400.0,15.7214,15.7603,15.6145,15.6437,6400.0
2008-08-22 09:40:00,16.09,16.12,16.02,16.12,3100.0,15.6437,15.6728,15.5756,15.6728,3100.0
2008-08-22 09:45:00,16.1,16.11,16.04,16.08,9400.0,15.6534,15.6631,15.5951,15.6339,9400.0
2008-08-22 09:50:00,16.1,16.13,16.06,16.1,7000.0,15.6534,15.6826,15.6145,15.6534,7000.0
2008-08-22 09:55:00,16.08,16.11,16.07,16.08,6800.0,15.6339,15.6631,15.6242,15.6339,6800.0
2008-08-22 10:00:00,16.08,16.16,16.03,16.03,10200.0,15.6339,15.7117,15.5853,15.5853,10200.0
2008-08-22 10:05:00,16.05,16.11,16.05,16.06,14800.0,15.6048,15.6631,15.6048,15.6145,14800.0
2008-08-22 10:10:00,16.07,16.11,16.06,16.09,9300.0,15.6242,15.6631,15.6145,15.6437,9300.0
2008-08-22 10:15:00,16.1,16.11,16.08,16.1,10000.0,15.6534,15.6631,15.6339,15.6534,10000.0
2008-08-22 10:20:00,16.08,16.11,16.06,16.09,2800.0,15.6339,15.6631,15.6145,15.6437,2800.0
2008-08-22 10:25:00,16.09,16.18,16.02,16.07,89600.0,15.6437,15.7312,15.5756,15.6242,89600.0
2008-08-22 10:30:00,16.05,16.07,16.03,16.05,6200.0,15.6048,15.6242,15.5853,15.6048,6200.0
2008-08-22 10:35:00,16.07,16.07,16.03,16.06,6100.0,15.6242,15.6242,15.5853,15.6145,6100.0
2008-08-22 10:40:00,16.06,16.06,16.02,16.04,4700.0,15.6145,15.6145,15.5756,15.5951,4700.0
2008-08-22 10:45:00,16.05,16.05,16.03,16.03,3900.0,15.6048,15.6048,15.5853,15.5853,3900.0
2008-08-22 10:50:00,16.03,16.05,16.03,16.04,4900.0,15.5853,15.6048,15.5853,15.5951,4900.0
2008-08-22 10:55:00,16.03,16.04,16.03,16.04,2100.0,15.5853,15.5951,15.5853,15.5951,2100.0
2008-08-22 11:00:00,16.04,16.06,16.03,16.06,4600.0,15.5951,15.6145,15.5853,15.6145,4600.0
2008-08-22 11:05:00,16.05,16.05,16.02,16.02,3200.0,15.6048,15.6048,15.5756,15.5756,3200.0
2008-08-22 11:10:00,16.02,16.03,16.01,16.02,4400.0,15.5756,15.5853,15.5659,15.5756,4400.0
2008-08-22 11:15:00,16.02,16.04,16.02,16.03,5900.0,15.5756,15.5951,15.5756,15.5853,5900.0
2008-08-22 11:20:00,16.04,16.04,16.01,16.03,4200.0,15.5951,15.5951,15.5659,15.5853,4200.0
2008-08-22 11:25:00,16.04,16.04,16.02,16.04,900.0,15.5951,15.5951,15.5756,15.5951,900.0
2008-08-22 11:30:00,16.05,16.05,16.02,16.03,4100.0,15.6048,15.6048,15.5756,15.5853,4100.0
2008-08-22 11:35:00,16.03,16.03,16.01,16.02,7500.0,15.5853,15.5853,15.5659,15.5756,7500.0
2008-08-22 11:40:00,16.02,16.02,16.01,16.01,5400.0,15.5756,15.5756,15.5659,15.5659,5400.0
2008-08-22 11:45:00,16.02,16.05,16.01,16.05,3000.0,15.5756,15.6048,15.5659,15.6048,3000.0
2008-08-22 11:50:00,16.03,16.04,16.0,16.01,5400.0,15.5853,15.5951,15.5562,15.5659,5400.0
2008-08-22 11:55:00,16.01,16.02,16.01,16.02,2100.0,15.5659,15.5756,15.5659,15.5756,2100.0
2008-08-22 12:00:00,16.02,16.02,16.0,16.01,18600.0,15.5756,15.5756,15.5562,15.5659,18600.0
2008-08-22 12:05:00,16.01,16.01,16.0,16.01,7100.0,15.5659,15.5659,15.5562,15.5659,7100.0
2008-08-22 12:10:00,16.01,16.02,16.01,16.01,3400.0,15.5659,15.5756,15.5659,15.5659,3400.0
2008-08-22 12:15:00,16.01,16.01,16.01,16.01,3800.0,15.5659,15.5659,15.5659,15.5659,3800.0
2008-08-22 12:20:00,16.01,16.02,16.01,16.01,3700.0,15.5659,15.5756,15.5659,15.5659,3700.0
2008-08-22 12:25:00,16.0,16.0,15.98,15.98,3700.0,15.5562,15.5562,15.5367,15.5367,3700.0
2008-08-22 12:30:00,15.97,16.0,15.97,16.0,154800.0,15.527,15.5562,15.527,15.5562,154800.0
2008-08-22 12:35:00,15.97,16.01,15.95,16.01,3400.0,15.527,15.5659,15.5075,15.5659,3400.0
2008-08-22 12:40:00,16.01,16.01,16.01,16.01,1100.0,15.5659,15.5659,15.5659,15.5659,1100.0
2008-08-22 12:45:00,16.01,16.02,16.01,16.01,1400.0,15.5659,15.5756,15.5659,15.5659,1400.0
2008-08-22 12:50:00,16.01,16.01,16.01,16.01,600.0,15.5659,15.5659,15.5659,15.5659,600.0
2008-08-22 12:55:00,16.02,16.02,16.01,16.02,2700.0,15.5756,15.5756,15.5659,15.5756,2700.0
2008-08-22 13:00:00,16.01,16.03,16.01,16.03,3700.0,15.5659,15.5853,15.5659,15.5853,3700.0
2008-08-22 13:05:00,16.02,16.03,16.02,16.03,1000.0,15.5756,15.5853,15.5756,15.5853,1000.0
2008-08-22 13:10:00,16.03,16.03,16.02,16.03,700.0,15.5853,15.5853,15.5756,15.5853,700.0
2008-08-22 13:15:00,16.03,16.03,16.02,16.02,1500.0,15.5853,15.5853,15.5756,15.5756,1500.0
2008-08-22 13:20:00,16.02,16.03,16.02,16.03,2500.0,15.5756,15.5853,15.5756,15.5853,2500.0
2008-08-22 13:25:00,16.03,16.03,16.01,16.01,1400.0,15.5853,15.5853,15.5659,15.5659,1400.0
2008-08-22 13:30:00,16.02,16.03,16.01,16.01,3000.0,15.5756,15.5853,15.5659,15.5659,3000.0
2008-08-22 13:35:00,16.02,16.03,16.01,16.02,2800.0,15.5756,15.5853,15.5659,15.5756,2800.0
2008-08-22 13:40:00,16.01,16.03,16.01,16.02,4400.0,15.5659,15.5853,15.5659,15.5756,4400.0
2008-08-22 13:45:00,16.02,16.03,16.01,16.03,1900.0,15.5756,15.5853,15.5659,15.5853,1900.0
2008-08-22 13:50:00,16.02,16.02,16.02,16.02,1300.0,15.5756,15.5756,15.5756,15.5756,1300.0
2008-08-22 13:55:00,16.02,16.03,16.02,16.02,800.0,15.5756,15.5853,15.5756,15.5756,800.0
2008-08-22 14:00:00,16.02,16.03,16.02,16.02,3200.0,15.5756,15.5853,15.5756,15.5756,3200.0
2008-08-22 14:05:00,16.02,16.03,16.02,16.02,3600.0,15.5756,15.5853,15.5756,15.5756,3600.0
2008-08-22 14:10:00,16.03,16.03,16.02,16.03,2400.0,15.5853,15.5853,15.5756,15.5853,2400.0
2008-08-22 14:15:00,16.03,16.08,16.02,16.08,10000.0,15.5853,15.6339,15.5756,15.6339,10000.0
2008-08-22 14:20:00,16.09,16.13,16.05,16.13,4000.0,15.6437,15.6826,15.6048,15.6826,4000.0
2008-08-22 14:25:00,16.15,16.19,16.15,16.17,3400.0,15.702,15.7409,15.702,15.7214,3400.0
2008-08-22 14:30:00,16.19,16.19,16.17,16.18,3500.0,15.7409,15.7409,15.7214,15.7312,3500.0
2008-08-22 14:35:00,16.18,16.18,16.17,16.18,3600.0,15.7312,15.7312,15.7214,15.7312,3600.0
2008-08-22 14:40:00,16.18,16.18,16.17,16.18,2300.0,15.7312,15.7312,15.7214,15.7312,2300.0
2008-08-22 14:45:00,16.19,16.21,16.18,16.21,2700.0,15.7409,15.7603,15.7312,15.7603,2700.0
2008-08-22 14:50:00,16.2,16.21,16.2,16.21,3400.0,15.7506,15.7603,15.7506,15.7603,3400.0
2008-08-22 14:55:00,16.21,16.28,16.2,16.27,11400.0,15.7603,15.8284,15.7506,15.8187,11400.0
2008-08-22 15:00:00,16.26,16.26,16.22,16.22,6300.0,15.8089,15.8089,15.7701,15.7701,6300.0
2008-08-22 15:05:00,16.22,16.23,16.22,16.23,2700.0,15.7701,15.7798,15.7701,15.7798,2700.0
2008-08-22 15:10:00,16.23,16.23,16.22,16.23,2100.0,15.7798,15.7798,15.7701,15.7798,2100.0
2008-08-22 15:15:00,16.22,16.23,16.22,16.23,900.0,15.7701,15.7798,15.7701,15.7798,900.0
2008-08-22 15:20:00,16.22,16.23,16.22,16.23,3000.0,15.7701,15.7798,15.7701,15.7798,3000.0
2008-08-22 15:25:00,16.22,16.22,16.18,16.18,3800.0,15.7701,15.7701,15.7312,15.7312,3800.0
2008-08-22 15:30:00,16.18,16.19,16.16,16.19,7600.0,15.7312,15.7409,15.7117,15.7409,7600.0
2008-08-22 15:35:00,16.19,16.21,16.19,16.21,5300.0,15.7409,15.7603,15.7409,15.7603,5300.0
2008-08-22 15:40:00,16.21,16.21,16.19,16.2,4100.0,15.7603,15.7603,15.7409,15.7506,4100.0
2008-08-22 15:45:00,16.2,16.2,16.19,16.2,3300.0,15.7506,15.7506,15.7409,15.7506,3300.0
2008-08-22 15:50:00,16.2,16.2,16.19,16.2,6100.0,15.7506,15.7506,15.7409,15.7506,6100.0
2008-08-22 15:55:00,16.19,16.26,16.19,16.25,19600.0,15.7409,15.8089,15.7409,15.7992,19600.0
2008-08-25 09:30:00,16.09,16.09,15.96,16.03,13400.0,15.6437,15.6437,15.5173,15.5853,13400.0
2008-08-25 09:35:00,16.15,16.15,16.01,16.02,7300.0,15.702,15.702,15.5659,15.5756,7300.0
2008-08-25 09:40:00,16.01,16.02,15.88,15.97,8000.0,15.5659,15.5756,15.4395,15.527,8000.0
2008-08-25 09:45:00,15.94,15.94,15.76,15.84,11600.0,15.4978,15.4978,15.3228,15.4006,11600.0
2008-08-25 09:50:00,15.84,15.9,15.82,15.89,6200.0,15.4006,15.4589,15.3812,15.4492,6200.0
2008-08-25 09:55:00,15.9,16.01,15.9,16.01,4900.0,15.4589,15.5659,15.4589,15.5659,4900.0
2008-08-25 10:00:00,16.02,16.14,15.95,16.09,14200.0,15.5756,15.6923,15.5075,15.6437,14200.0
2008-08-25 10:05:00,16.08,16.14,16.08,16.11,6300.0,15.6339,15.6923,15.6339,15.6631,6300.0
2008-08-25 10:10:00,16.12,16.14,16.08,16.09,3000.0,15.6728,15.6923,15.6339,15.6437,3000.0
2008-08-25 10:15:00,16.12,16.14,16.12,16.13,1300.0,15.6728,15.6923,15.6728,15.6826,1300.0
2008-08-25 10:20:00,16.13,16.16,16.13,16.16,5100.0,15.6826,15.7117,15.6826,15.7117,5100.0
2008-08-25 10:25:00,16.15,16.18,16.1,16.1,6100.0,15.702,15.7312,15.6534,15.6534,6100.0
2008-08-25 10:30:00,16.09,16.09,16.09,16.09,900.0,15.6437,15.6437,15.6437,15.6437,900.0
2008-08-25 10:35:00,16.09,16.09,16.05,16.05,2500.0,15.6437,15.6437,15.6048,15.6048,2500.0
2008-08-25 10:40:00,16.05,16.06,16.04,16.06,2400.0,15.6048,15.6145,15.5951,15.6145,2400.0
2008-08-25 10:45:00,16.06,16.06,16.02,16.02,4800.0,15.6145,15.6145,15.5756,15.5756,4800.0
2008-08-25 10:50:00,16.03,16.03,16.0,16.02,3000.0,15.5853,15.5853,15.5562,15.5756,3000.0
2008-08-25 10:55:00,16.02,16.04,16.0,16.04,3500.0,15.5756,15.5951,15.5562,15.5951,3500.0
2008-08-25 11:00:00,16.03,16.04,16.01,16.02,9600.0,15.5853,15.5951,15.5659,15.5756,9600.0
2008-08-25 11:05:00,16.02,16.02,16.01,16.01,2500.0,15.5756,15.5756,15.5659,15.5659,2500.0
2008-08-25 11:10:00,16.01,16.01,16.0,16.01,4200.0,15.5659,15.5659,15.5562,15.5659,4200.0
2008-08-25 11:15:00,16.01,16.03,16.0,16.01,4500.0,15.5659,15.5853,15.5562,15.5659,4500.0
2008-08-25 11:20:00,16.02,16.04,16.01,16.04,4000.0,15.5756,15.5951,15.5659,15.5951,4000.0
2008-08-25 11:25:00,16.04,16.05,16.03,16.05,4100.0,15.5951,15.6048,15.5853,15.6048,4100.0
2008-08-25 11:30:00,16.03,16.04,16.01,16.03,2600.0,15.5853,15.5951,15.5659,15.5853,2600.0
2008-08-25 11:35:00,16.02,16.03,16.01,16.02,1400.0,15.5756,15.5853,15.5659,15.5756,1400.0
2008-08-25 11:40:00,16.01,16.02,16.01,16.02,2900.0,15.5659,15.5756,15.5659,15.5756,2900.0
2008-08-25 11:45:00,16.02,16.02,16.01,16.01,7600.0,15.5756,15.5756,15.5659,15.5659,7600.0
2008-08-25 11:50:00,16.01,16.02,16.01,16.01,8100.0,15.5659,15.5756,15.5659,15.5659,8100.0
2008-08-25 11:55:00,16.01,16.05,16.01,16.03,32600.0,15.5659,15.6048,15.5659,15.5853,32600.0
2008-08-25 12:00:00,16.03,16.03,16.01,16.01,27800.0,15.5853,15.5853,15.5659,15.5659,27800.0
2008-08-25 12:05:00,16.02,16.02,16.01,16.01,12900.0,15.5756,15.5756,15.5659,15.5659,12900.0
2008-08-25 12:10:00,16.01,16.02,16.01,16.02,9300.0,15.5659,15.5756,15.5659,15.5756,9300.0
2008-08-25 12:15:00,16.01,16.02,16.01,16.02,21900.0,15.5659,15.5756,15.5659,15.5756,21900.0
2008-08-25 12:20:00,16.02,16.02,16.01,16.02,14600.0,15.5756,15.5756,15.5659,15.5756,14600.0
2008-08-25 12:25:00,16.02,16.04,16.01,16.01,66700.0,15.5756,15.5951,15.5659,15.5659,66700.0
2008-08-25 12:30:00,16.01,16.03,16.01,16.01,24800.0,15.5659,15.5853,15.5659,15.5659,24800.0
2008-08-25 12:35:00,16.01,16.02,16.01,16.02,3700.0,15.5659,15.5756,15.5659,15.5756,3700.0
2008-08-25 12:40:00,16.02,16.02,16.0,16.0,10300.0,15.5756,15.5756,15.5562,15.5562,10300.0
2008-08-25 12:45:00,16.0,16.0,15.92,15.93,10300.0,15.5562,15.5562,15.4784,15.4881,10300.0
2008-08-25 12:50:00,15.93,16.0,15.93,15.94,4500.0,15.4881,15.5562,15.4881,15.4978,4500.0
2008-08-25 12:55:00,15.93,15.94,15.93,15.94,3800.0,15.4881,15.4978,15.4881,15.4978,3800.0
2008-08-25 13:00:00,15.94,15.94,15.93,15.94,800.0,15.4978,15.4978,15.4881,15.4978,800.0
2008-08-25 13:05:00,15.94,15.94,15.94,15.94,1800.0,15.4978,15.4978,15.4978,15.4978,1800.0
2008-08-25 13:10:00,15.93,15.96,15.93,15.96,5800.0,15.4881,15.5173,15.4881,15.5173,5800.0
2008-08-25 13:15:00,15.96,15.97,15.96,15.96,2600.0,15.5173,15.527,15.5173,15.5173,2600.0
2008-08-25 13:20:00,15.96,15.97,15.96,15.97,600.0,15.5173,15.527,15.5173,15.527,600.0
2008-08-25 13:25:00,15.97,15.97,15.96,15.96,53400.0,15.527,15.527,15.5173,15.5173,53400.0
2008-08-25 13:30:00,15.96,15.97,15.95,15.96,1500.0,15.5173,15.527,15.5075,15.5173,1500.0
2008-08-25 13:35:00,15.96,15.98,15.96,15.97,4200.0,15.5173,15.5367,15.5173,15.527,4200.0
2008-08-25 13:40:00,15.97,15.98,15.97,15.98,4600.0,15.527,15.5367,15.527,15.5367,4600.0
2008-08-25 13:45:00,15.99,15.99,15.98,15.98,2400.0,15.5464,15.5464,15.5367,15.5367,2400.0
2008-08-25 13:50:00,15.98,15.99,15.98,15.98,3900.0,15.5367,15.5464,15.5367,15.5367,3900.0
2008-08-25 13:55:00,15.98,15.99,15.98,15.98,28400.0,15.5367,15.5464,15.5367,15.5367,28400.0
2008-08-25 14:00:00,15.98,16.0,15.98,16.0,9400.0,15.5367,15.5562,15.5367,15.5562,9400.0
2008-08-25 14:05:00,16.0,16.01,16.0,16.01,6100.0,15.5562,15.5659,15.5562,15.5659,6100.0
2008-08-25 14:10:00,16.01,16.02,16.01,16.01,1800.0,15.5659,15.5756,15.5659,15.5659,1800.0
2008-08-25 14:15:00,16.01,16.02,16.01,16.01,1400.0,15.5659,15.5756,15.5659,15.5659,1400.0
2008-08-25 14:20:00,16.01,16.01,16.01,16.01,1500.0,15.5659,15.5659,15.5659,15.5659,1500.0
2008-08-25 14:25:00,16.01,16.02,16.01,16.01,2600.0,15.5659,15.5756,15.5659,15.5659,2600.0
2008-08-25 14:30:00,16.01,16.01,16.01,16.01,3000.0,15.5659,15.5659,15.5659,15.5659,3000.0
2008-08-25 14:35:00,16.01,16.01,16.01,16.01,4800.0,15.5659,15.5659,15.5659,15.5659,4800.0
2008-08-25 14:40:00,16.01,16.01,16.01,16.01,4000.0,15.5659,15.5659,15.5659,15.5659,4000.0
2008-08-25 14:45:00,16.01,16.01,16.01,16.01,9700.0,15.5659,15.5659,15.5659,15.5659,9700.0
2008-08-25 14:50:00,16.01,16.01,16.0,16.0,3200.0,15.5659,15.5659,15.5562,15.5562,3200.0
2008-08-25 14:55:00,16.0,16.01,16.0,16.0,10400.0,15.5562,15.5659,15.5562,15.5562,10400.0
2008-08-25 15:00:00,16.0,16.02,16.0,16.02,13100.0,15.5562,15.5756,15.5562,15.5756,13100.0
2008-08-25 15:05:00,16.01,16.02,16.01,16.01,5600.0,15.5659,15.5756,15.5659,15.5659,5600.0
2008-08-25 15:10:00,16.01,16.02,16.0,16.0,6200.0,15.5659,15.5756,15.5562,15.5562,6200.0
2008-08-25 15:15:00,16.0,16.02,16.0,16.01,17700.0,15.5562,15.5756,15.5562,15.5659,17700.0
2008-08-25 15:20:00,16.01,16.02,16.0,16.0,11100.0,15.5659,15.5756,15.5562,15.5562,11100.0
2008-08-25 15:25:00,16.0,16.0,15.94,15.95,6800.0,15.5562,15.5562,15.4978,15.5075,6800.0
2008-08-25 15:30:00,15.95,15.95,15.92,15.93,8700.0,15.5075,15.5075,15.4784,15.4881,8700.0
2008-08-25 15:35:00,15.93,15.97,15.93,15.96,9200.0,15.4881,15.527,15.4881,15.5173,9200.0
2008-08-25 15:40:00,15.96,15.97,15.96,15.97,5000.0,15.5173,15.527,15.5173,15.527,5000.0
2008-08-25 15:45:00,15.97,16.03,15.97,16.01,17000.0,15.527,15.5853,15.527,15.5659,17000.0
2008-08-25 15:50:00,16.01,16.02,16.01,16.01,10700.0,15.5659,15.5756,15.5659,15.5659,10700.0
2008-08-25 15:55:00,16.01,16.03,16.01,16.01,35000.0,15.5659,15.5853,15.5659,15.5659,35000.0
2008-08-26 09:30:00,16.04,16.15,15.92,15.95,7000.0,15.5951,15.702,15.4784,15.5075,7000.0
2008-08-26 09:35:00,15.97,16.05,15.97,16.05,1700.0,15.527,15.6048,15.527,15.6048,1700.0
2008-08-26 09:40:00,16.03,16.05,16.01,16.02,4100.0,15.5853,15.6048,15.5659,15.5756,4100.0
2008-08-26 09:45:00,16.05,16.06,16.03,16.04,4000.0,15.6048,15.6145,15.5853,15.5951,4000.0
2008-08-26 09:50:00,16.04,16.04,16.02,16.04,1300.0,15.5951,15.5951,15.5756,15.5951,1300.0
2008-08-26 09:55:00,16.02,16.03,16.01,16.01,8000.0,15.5756,15.5853,15.5659,15.5659,8000.0
2008-08-26 10:00:00,16.02,16.03,16.0,16.02,14200.0,15.5756,15.5853,15.5562,15.5756,14200.0
2008-08-26 10:05:00,16.02,16.03,15.94,15.94,25200.0,15.5756,15.5853,15.4978,15.4978,25200.0
2008-08-26 10:10:00,15.95,15.97,15.94,15.96,5100.0,15.5075,15.527,15.4978,15.5173,5100.0
2008-08-26 10:15:00,15.95,15.95,15.92,15.94,1600.0,15.5075,15.5075,15.4784,15.4978,1600.0
2008-08-26 10:20:00,15.94,15.95,15.92,15.92,2800.0,15.4978,15.5075,15.4784,15.4784,2800.0
2008-08-26 10:25:00,15.92,15.92,15.9,15.9,2600.0,15.4784,15.4784,15.4589,15.4589,2600.0
2008-08-26 10:30:00,15.89,15.93,15.89,15.92,7800.0,15.4492,15.4881,15.4492,15.4784,7800.0
2008-08-26 10:35:00,15.93,15.93,15.92,15.92,2300.0,15.4881,15.4881,15.4784,15.4784,2300.0
2008-08-26 10:40:00,15.93,15.94,15.92,15.93,5900.0,15.4881,15.4978,15.4784,15.4881,5900.0
2008-08-26 10:45:00,15.94,15.94,15.93,15.93,3000.0,15.4978,15.4978,15.4881,15.4881,3000.0
2008-08-26 10:50:00,15.93,15.94,15.92,15.94,9000.0,15.4881,15.4978,15.4784,15.4978,9000.0
2008-08-26 10:55:00,15.94,15.94,15.93,15.94,1800.0,15.4978,15.4978,15.4881,15.4978,1800.0
2008-08-26 11:00:00,15.93,15.95,15.93,15.95,4700.0,15.4881,15.5075,15.4881,15.5075,4700.0
2008-08-26 11:05:00,15.94,15.95,15.93,15.93,2500.0,15.4978,15.5075,15.4881,15.4881,2500.0
2008-08-26 11:10:00,15.93,15.94,15.9,15.91,18000.0,15.4881,15.4978,15.4589,15.4687,18000.0
2008-08-26 11:15:00,15.9,15.92,15.9,15.92,5700.0,15.4589,15.4784,15.4589,15.4784,5700.0
2008-08-26 11:20:00,15.94,15.94,15.93,15.94,1000.0,15.4978,15.4978,15.4881,15.4978,1000.0
2008-08-26 11:25:00,15.93,15.94,15.93,15.94,4400.0,15.4881,15.4978,15.4881,15.4978,4400.0
2008-08-26 11:30:00,15.94,15.94,15.93,15.94,3100.0,15.4978,15.4978,15.4881,15.4978,3100.0
2008-08-26 11:35:00,15.94,15.95,15.93,15.94,7400.0,15.4978,15.5075,15.4881,15.4978,7400.0
2008-08-26 11:40:00,15.93,15.94,15.93,15.93,1800.0,15.4881,15.4978,15.4881,15.4881,1800.0
2008-08-26 11:45:00,15.94,15.95,15.93,15.95,4500.0,15.4978,15.5075,15.4881,15.5075,4500.0
2008-08-26 11:50:00,15.94,15.95,15.94,15.94,2100.0,15.4978,15.5075,15.4978,15.4978,2100.0
2008-08-26 11:55:00,15.94,15.96,15.94,15.95,1800.0,15.4978,15.5173,15.4978,15.5075,1800.0
2008-08-26 12:00:00,15.95,15.99,15.95,15.98,1800.0,15.5075,15.5464,15.5075,15.5367,1800.0
2008-08-26 12:05:00,15.99,15.99,15.93,15.94,13400.0,15.5464,15.5464,15.4881,15.4978,13400.0
2008-08-26 12:10:00,15.92,15.92,15.81,15.82,24600.0,15.4784,15.4784,15.3714,15.3812,24600.0
2008-08-26 12:15:00,15.84,15.84,15.82,15.83,3200.0,15.4006,15.4006,15.3812,15.3909,3200.0
2008-08-26 12:20:00,15.83,15.84,15.83,15.84,3500.0,15.3909,15.4006,15.3909,15.4006,3500.0
2008-08-26 12:25:00,15.84,15.84,15.81,15.84,8600.0,15.4006,15.4006,15.3714,15.4006,8600.0
2008-08-26 12:30:00,15.83,15.84,15.81,15.83,4900.0,15.3909,15.4006,15.3714,15.3909,4900.0
2008-08-26 12:35:00,15.82,15.85,15.82,15.84,4900.0,15.3812,15.4103,15.3812,15.4006,4900.0
2008-08-26 12:40:00,15.85,15.85,15.84,15.84,3000.0,15.4103,15.4103,15.4006,15.4006,3000.0
2008-08-26 12:45:00,15.84,15.85,15.82,15.82,4900.0,15.4006,15.4103,15.3812,15.3812,4900.0
2008-08-26 12:50:00,15.83,15.83,15.82,15.83,11400.0,15.3909,15.3909,15.3812,15.3909,11400.0
2008-08-26 12:55:00,15.82,15.82,15.78,15.78,21400.0,15.3812,15.3812,15.3423,15.3423,21400.0
2008-08-26 13:00:00,15.79,15.79,15.73,15.73,6800.0,15.352,15.352,15.2937,15.2937,6800.0
2008-08-26 13:05:00,15.73,15.74,15.7,15.7,16000.0,15.2937,15.3034,15.2645,15.2645,16000.0
2008-08-26 13:10:00,15.7,15.74,15.7,15.74,5600.0,15.2645,15.3034,15.2645,15.3034,5600.0
2008-08-26 13:15:00,15.74,15.77,15.74,15.77,4400.0,15.3034,15.3325,15.3034,15.3325,4400.0
2008-08-26 13:20:00,15.77,15.79,15.77,15.79,3100.0,15.3325,15.352,15.3325,15.352,3100.0
2008-08-26 13:25:00,15.8,15.81,15.79,15.79,3700.0,15.3617,15.3714,15.352,15.352,3700.0
2008-08-26 13:30:00,15.81,15.81,15.8,15.81,5400.0,15.3714,15.3714,15.3617,15.3714,5400.0
2008-08-26 13:35:00,15.82,15.83,15.81,15.83,26800.0,15.3812,15.3909,15.3714,15.3909,26800.0
2008-08-26 13:40:00,15.82,15.85,15.8,15.85,9100.0,15.3812,15.4103,15.3617,15.4103,9100.0
2008-08-26 13:45:00,15.86,15.9,15.86,15.86,8600.0,15.42,15.4589,15.42,15.42,8600.0
2008-08-26 13:50:00,15.86,15.88,15.86,15.88,3400.0,15.42,15.4395,15.42,15.4395,3400.0
2008-08-26 13:55:00,15.89,15.89,15.88,15.88,1400.0,15.4492,15.4492,15.4395,15.4395,1400.0
2008-08-26 14:00:00,15.88,15.88,15.84,15.86,5900.0,15.4395,15.4395,15.4006,15.42,5900.0
2008-08-26 14:05:00,15.85,15.86,15.85,15.86,4900.0,15.4103,15.42,15.4103,15.42,4900.0
2008-08-26 14:10:00,15.85,15.9,15.85,15.88,10300.0,15.4103,15.4589,15.4103,15.4395,10300.0
2008-08-26 14:15:00,15.87,15.87,15.81,15.81,9800.0,15.4298,15.4298,15.3714,15.3714,9800.0
2008-08-26 14:20:00,15.81,15.81,15.8,15.8,10700.0,15.3714,15.3714,15.3617,15.3617,10700.0
2008-08-26 14:25:00,15.8,15.81,15.79,15.81,8100.0,15.3617,15.3714,15.352,15.3714,8100.0
2008-08-26 14:30:00,15.8,15.83,15.8,15.82,5600.0,15.3617,15.3909,15.3617,15.3812,5600.0
2008-08-26 14:35:00,15.83,15.83,15.82,15.83,1900.0,15.3909,15.3909,15.3812,15.3909,1900.0
2008-08-26 14:40:00,15.82,15.83,15.82,15.82,2000.0,15.3812,15.3909,15.3812,15.3812,2000.0
2008-08-26 14:45:00,15.82,15.84,15.82,15.84,3900.0,15.3812,15.4006,15.3812,15.4006,3900.0
2008-08-26 14:50:00,15.84,15.88,15.84,15.88,6100.0,15.4006,15.4395,15.4006,15.4395,6100.0
2008-08-26 14:55:00,15.87,15.89,15.87,15.88,4900.0,15.4298,15.4492,15.4298,15.4395,4900.0
2008-08-26 15:00:00,15.88,15.89,15.88,15.88,4700.0,15.4395,15.4492,15.4395,15.4395,4700.0
2008-08-26 15:05:00,15.88,15.89,15.88,15.88,3800.0,15.4395,15.4492,15.4395,15.4395,3800.0
2008-08-26 15:10:00,15.88,15.89,15.88,15.88,16500.0,15.4395,15.4492,15.4395,15.4395,16500.0
2008-08-26 15:15:00,15.89,15.89,15.87,15.88,31100.0,15.4492,15.4492,15.4298,15.4395,31100.0
2008-08-26 15:20:00,15.87,15.89,15.87,15.88,14000.0,15.4298,15.4492,15.4298,15.4395,14000.0
2008-08-26 15:25:00,15.88,15.98,15.88,15.98,11500.0,15.4395,15.5367,15.4395,15.5367,11500.0
2008-08-26 15:30:00,15.98,15.99,15.97,15.97,11000.0,15.5367,15.5464,15.527,15.527,11000.0
2008-08-26 15:35:00,15.97,15.98,15.97,15.97,3600.0,15.527,15.5367,15.527,15.527,3600.0
2008-08-26 15:40:00,15.97,15.98,15.93,15.93,8500.0,15.527,15.5367,15.4881,15.4881,8500.0
2008-08-26 15:45:00,15.93,15.93,15.85,15.86,19700.0,15.4881,15.4881,15.4103,15.42,19700.0
2008-08-26 15:50:00,15.87,15.89,15.86,15.87,17000.0,15.4298,15.4492,15.42,15.4298,17000.0
2008-08-26 15:55:00,15.9,15.94,15.86,15.9,37000.0,15.4589,15.4978,15.42,15.4589,37000.0
2008-08-27 09:30:00,15.92,16.2,15.7,16.12,9100.0,15.4784,15.7506,15.2645,15.6728,9100.0
2008-08-27 09:35:00,16.12,16.2,16.09,16.16,10000.0,15.6728,15.7506,15.6437,15.7117,10000.0
2008-08-27 09:40:00,16.19,16.29,16.19,16.21,14100.0,15.7409,15.8381,15.7409,15.7603,14100.0
2008-08-27 09:45:00,16.2,16.21,16.07,16.13,12800.0,15.7506,15.7603,15.6242,15.6826,12800.0
2008-08-27 09:50:00,16.15,16.26,16.15,16.26,5200.0,15.702,15.8089,15.702,15.8089,5200.0
2008-08-27 09:55:00,16.28,16.29,16.24,16.24,6200.0,15.8284,15.8381,15.7895,15.7895,6200.0
2008-08-27 10:00:00,16.24,16.25,16.24,16.25,7200.0,15.7895,15.7992,15.7895,15.7992,7200.0
2008-08-27 10:05:00,16.24,16.25,16.23,16.25,10200.0,15.7895,15.7992,15.7798,15.7992,10200.0
2008-08-27 10:10:00,16.25,16.25,16.21,16.21,10500.0,15.7992,15.7992,15.7603,15.7603,10500.0
2008-08-27 10:15:00,16.2,16.26,16.17,16.19,10900.0,15.7506,15.8089,15.7214,15.7409,10900.0
2008-08-27 10:20:00,16.2,16.28,16.19,16.27,4400.0,15.7506,15.8284,15.7409,15.8187,4400.0
2008-08-27 10:25:00,16.27,16.28,16.22,16.25,6700.0,15.8187,15.8284,15.7701,15.7992,6700.0
2008-08-27 10:30:00,16.25,16.28,16.24,16.27,6800.0,15.7992,15.8284,15.7895,15.8187,6800.0
2008-08-27 10:35:00,16.28,16.28,16.24,16.24,6100.0,15.8284,15.8284,15.7895,15.7895,6100.0
2008-08-27 10:40:00,16.25,16.26,16.22,16.22,2800.0,15.7992,15.8089,15.7701,15.7701,2800.0
2008-08-27 10:45:00,16.23,16.24,16.22,16.22,2000.0,15.7798,15.7895,15.7701,15.7701,2000.0
2008-08-27 10:50:00,16.23,16.23,16.21,16.21,3300.0,15.7798,15.7798,15.7603,15.7603,3300.0
2008-08-27 10:55:00,16.22,16.22,16.11,16.13,16700.0,15.7701,15.7701,15.6631,15.6826,16700.0
2008-08-27 11:00:00,16.13,16.15,16.13,16.14,6400.0,15.6826,15.702,15.6826,15.6923,6400.0
2008-08-27 11:05:00,16.15,16.15,16.14,16.14,11000.0,15.702,15.702,15.6923,15.6923,11000.0
2008-08-27 11:10:00,16.15,16.15,16.14,16.15,2000.0,15.702,15.702,15.6923,15.702,2000.0
2008-08-27 11:15:00,16.15,16.15,16.14,16.15,1700.0,15.702,15.702,15.6923,15.702,1700.0
2008-08-27 11:20:00,16.15,16.19,16.15,16.17,2500.0,15.702,15.7409,15.702,15.7214,2500.0
2008-08-27 11:25:00,16.17,16.18,16.15,16.15,3300.0,15.7214,15.7312,15.702,15.702,3300.0
2008-08-27 11:30:00,16.15,16.15,16.14,16.15,3800.0,15.702,15.702,15.6923,15.702,3800.0
2008-08-27 11:35:00,16.14,16.15,16.14,16.14,1000.0,15.6923,15.702,15.6923,15.6923,1000.0
2008-08-27 11:40:00,16.15,16.15,16.14,16.14,3000.0,15.702,15.702,15.6923,15.6923,3000.0
2008-08-27 11:45:00,16.14,16.14,16.11,16.11,6700.0,15.6923,15.6923,15.6631,15.6631,6700.0
2008-08-27 11:50:00,16.11,16.12,16.03,16.04,8900.0,15.6631,15.6728,15.5853,15.5951,8900.0
2008-08-27 11:55:00,16.03,16.04,16.0,16.03,6300.0,15.5853,15.5951,15.5562,15.5853,6300.0
2008-08-27 12:00:00,16.02,16.04,16.01,16.03,2100.0,15.5756,15.5951,15.5659,15.5853,2100.0
2008-08-27 12:05:00,16.04,16.06,16.03,16.06,2800.0,15.5951,15.6145,15.5853,15.6145,2800.0
2008-08-27 12:10:00,16.05,16.09,16.05,16.09,8000.0,15.6048,15.6437,15.6048,15.6437,8000.0
2008-08-27 12:15:00,16.09,16.1,16.08,16.09,2300.0,15.6437,15.6534,15.6339,15.6437,2300.0
2008-08-27 12:20:00,16.09,16.12,16.09,16.12,6000.0,15.6437,15.6728,15.6437,15.6728,6000.0
2008-08-27 12:25:00,16.12,16.13,16.09,16.1,4600.0,15.6728,15.6826,15.6437,15.6534,4600.0
2008-08-27 12:30:00,16.08,16.09,16.04,16.08,6400.0,15.6339,15.6437,15.5951,15.6339,6400.0
2008-08-27 12:35:00,16.09,16.16,16.09,16.16,7100.0,15.6437,15.7117,15.6437,15.7117,7100.0
2008-08-27 12:40:00,16.16,16.16,16.14,16.14,4500.0,15.7117,15.7117,15.6923,15.6923,4500.0
2008-08-27 12:45:00,16.15,16.15,16.15,16.15,5000.0,15.702,15.702,15.702,15.702,5000.0
2008-08-27 12:50:00,16.15,16.15,16.14,16.15,4200.0,15.702,15.702,15.6923,15.702,4200.0
2008-08-27 12:55:00,16.15,16.15,16.14,16.14,4400.0,15.702,15.702,15.6923,15.6923,4400.0
2008-08-27 13:00:00,16.15,16.15,16.14,16.14,1300.0,15.702,15.702,15.6923,15.6923,1300.0
2008-08-27 13:05:00,16.15,16.16,16.15,16.16,2300.0,15.702,15.7117,15.702,15.7117,2300.0
2008-08-27 13:10:00,16.16,16.16,16.15,16.16,1900.0,15.7117,15.7117,15.702,15.7117,1900.0
2008-08-27 13:15:00,16.16,16.19,16.16,16.18,9200.0,15.7117,15.7409,15.7117,15.7312,9200.0
2008-08-27 13:20:00,16.18,16.19,16.17,16.17,13700.0,15.7312,15.7409,15.7214,15.7214,13700.0
2008-08-27 13:25:00,16.17,16.17,16.11,16.12,23400.0,15.7214,15.7214,15.6631,15.6728,23400.0
2008-08-27 13:30:00,16.12,16.14,16.12,16.13,2700.0,15.6728,15.6923,15.6728,15.6826,2700.0
2008-08-27 13:35:00,16.14,16.15,16.13,16.13,3700.0,15.6923,15.702,15.6826,15.6826,3700.0
2008-08-27 13:40:00,16.14,16.15,16.13,16.13,3600.0,15.6923,15.702,15.6826,15.6826,3600.0
2008-08-27 13:45:00,16.14,16.15,16.09,16.1,4200.0,15.6923,15.702,15.6437,15.6534,4200.0
2008-08-27 13:50:00,16.09,16.15,16.09,16.15,500.0,15.6437,15.702,15.6437,15.702,500.0
2008-08-27 13:55:00,16.14,16.15,16.12,16.14,2800.0,15.6923,15.702,15.6728,15.6923,2800.0
2008-08-27 14:00:00,16.14,16.15,16.14,16.14,1400.0,15.6923,15.702,15.6923,15.6923,1400.0
2008-08-27 14:05:00,16.15,16.15,16.14,16.14,1600.0,15.702,15.702,15.6923,15.6923,1600.0
2008-08-27 14:10:00,16.14,16.15,16.13,16.14,2100.0,15.6923,15.702,15.6826,15.6923,2100.0
2008-08-27 14:15:00,16.14,16.15,16.14,16.15,700.0,15.6923,15.702,15.6923,15.702,700.0
2008-08-27 14:20:00,16.14,16.15,16.14,16.14,1200.0,15.6923,15.702,15.6923,15.6923,1200.0
2008-08-27 14:25:00,16.15,16.15,16.14,16.15,2400.0,15.702,15.702,15.6923,15.702,2400.0
2008-08-27 14:30:00,16.16,16.17,16.15,16.16,6600.0,15.7117,15.7214,15.702,15.7117,6600.0
2008-08-27 14:35:00,16.17,16.17,16.16,16.16,4300.0,15.7214,15.7214,15.7117,15.7117,4300.0
2008-08-27 14:40:00,16.17,16.17,16.16,16.16,5100.0,15.7214,15.7214,15.7117,15.7117,5100.0
2008-08-27 14:45:00,16.17,16.17,16.16,16.17,2700.0,15.7214,15.7214,15.7117,15.7214,2700.0
2008-08-27 14:50:00,16.17,16.18,16.16,16.17,5300.0,15.7214,15.7312,15.7117,15.7214,5300.0
2008-08-27 14:55:00,16.18,16.2,16.18,16.19,11700.0,15.7312,15.7506,15.7312,15.7409,11700.0
2008-08-27 15:00:00,16.2,16.21,16.18,16.19,10100.0,15.7506,15.7603,15.7312,15.7409,10100.0
2008-08-27 15:05:00,16.2,16.2,16.18,16.19,9400.0,15.7506,15.7506,15.7312,15.7409,9400.0
2008-08-27 15:10:00,16.19,16.19,16.18,16.18,4800.0,15.7409,15.7409,15.7312,15.7312,4800.0
2008-08-27 15:15:00,16.18,16.18,16.15,16.17,19700.0,15.7312,15.7312,15.702,15.7214,19700.0
2008-08-27 15:20:00,16.17,16.18,16.17,16.18,7900.0,15.7214,15.7312,15.7214,15.7312,7900.0
2008-08-27 15:25:00,16.17,16.19,16.17,16.17,3400.0,15.7214,15.7409,15.7214,15.7214,3400.0
2008-08-27 15:30:00,16.17,16.18,16.17,16.17,3500.0,15.7214,15.7312,15.7214,15.7214,3500.0
2008-08-27 15:35:00,16.17,16.18,16.17,16.18,4200.0,15.7214,15.7312,15.7214,15.7312,4200.0
2008-08-27 15:40:00,16.17,16.18,16.17,16.17,5400.0,15.7214,15.7312,15.7214,15.7214,5400.0
2008-08-27 15:45:00,16.17,16.19,16.17,16.17,13300.0,15.7214,15.7409,15.7214,15.7214,13300.0
2008-08-27 15:50:00,16.18,16.18,16.17,16.17,22100.0,15.7312,15.7312,15.7214,15.7214,22100.0
2008-08-27 15:55:00,16.17,16.2,16.16,16.18,43700.0,15.7214,15.7506,15.7117,15.7312,43700.0
2008-08-28 09:30:00,16.32,16.32,15.98,16.04,16800.0,15.8673,15.8673,15.5367,15.5951,16800.0
2008-08-28 09:35:00,16.03,16.18,16.03,16.06,6000.0,15.5853,15.7312,15.5853,15.6145,6000.0
2008-08-28 09:40:00,16.07,16.18,16.07,16.17,6700.0,15.6242,15.7312,15.6242,15.7214,6700.0
2008-08-28 09:45:00,16.18,16.18,16.1,16.13,5500.0,15.7312,15.7312,15.6534,15.6826,5500.0
2008-08-28 09:50:00,16.12,16.12,16.07,16.1,2700.0,15.6728,15.6728,15.6242,15.6534,2700.0
2008-08-28 09:55:00,16.07,16.12,16.07,16.09,4400.0,15.6242,15.6728,15.6242,15.6437,4400.0
2008-08-28 10:00:00,16.11,16.12,16.05,16.06,8500.0,15.6631,15.6728,15.6048,15.6145,8500.0
2008-08-28 10:05:00,16.05,16.06,16.03,16.04,2700.0,15.6048,15.6145,15.5853,15.5951,2700.0
2008-08-28 10:10:00,16.04,16.07,16.02,16.06,3700.0,15.5951,15.6242,15.5756,15.6145,3700.0
2008-08-28 10:15:00,16.07,16.1,16.07,16.09,4500.0,15.6242,15.6534,15.6242,15.6437,4500.0
2008-08-28 10:20:00,16.1,16.1,16.02,16.04,8300.0,15.6534,15.6534,15.5756,15.5951,8300.0
2008-08-28 10:25:00,16.04,16.07,16.03,16.06,2600.0,15.5951,15.6242,15.5853,15.6145,2600.0
2008-08-28 10:30:00,16.08,16.11,16.05,16.11,7600.0,15.6339,15.6631,15.6048,15.6631,7600.0
2008-08-28 10:35:00,16.14,16.16,16.13,16.16,1900.0,15.6923,15.7117,15.6826,15.7117,1900.0
2008-08-28 10:40:00,16.16,16.29,16.16,16.28,9000.0,15.7117,15.8381,15.7117,15.8284,9000.0
2008-08-28 10:45:00,16.28,16.29,16.28,16.28,3300.0,15.8284,15.8381,15.8284,15.8284,3300.0
2008-08-28 10:50:00,16.28,16.31,16.28,16.31,5400.0,15.8284,15.8576,15.8284,15.8576,5400.0
2008-08-28 10:55:00,16.31,16.32,16.24,16.25,4800.0,15.8576,15.8673,15.7895,15.7992,4800.0
2008-08-28 11:00:00,16.25,16.25,16.24,16.25,3700.0,15.7992,15.7992,15.7895,15.7992,3700.0
2008-08-28 11:05:00,16.24,16.25,16.23,16.23,5900.0,15.7895,15.7992,15.7798,15.7798,5900.0
2008-08-28 11:10:00,16.23,16.23,16.22,16.23,3800.0,15.7798,15.7798,15.7701,15.7798,3800.0
2008-08-28 11:15:00,16.23,16.24,16.19,16.19,2700.0,15.7798,15.7895,15.7409,15.7409,2700.0
2008-08-28 11:20:00,16.2,16.2,16.19,16.19,1700.0,15.7506,15.7506,15.7409,15.7409,1700.0
2008-08-28 11:25:00,16.18,16.18,16.16,16.16,6500.0,15.7312,15.7312,15.7117,15.7117,6500.0
2008-08-28 11:30:00,16.17,16.18,16.16,16.17,6700.0,15.7214,15.7312,15.7117,15.7214,6700.0
2008-08-28 11:35:00,16.17,16.19,16.16,16.16,4500.0,15.7214,15.7409,15.7117,15.7117,4500.0
2008-08-28 11:40:00,16.17,16.17,16.16,16.16,3200.0,15.7214,15.7214,15.7117,15.7117,3200.0
2008-08-28 11:45:00,16.16,16.17,16.06,16.09,16900.0,15.7117,15.7214,15.6145,15.6437,16900.0
2008-08-28 11:50:00,16.06,16.12,16.02,16.12,12500.0,15.6145,15.6728,15.5756,15.6728,12500.0
2008-08-28 11:55:00,16.12,16.14,16.11,16.13,7500.0,15.6728,15.6923,15.6631,15.6826,7500.0
2008-08-28 12:00:00,16.12,16.13,16.11,16.11,3700.0,15.6728,15.6826,15.6631,15.6631,3700.0
2008-08-28 12:05:00,16.12,16.14,16.11,16.14,16900.0,15.6728,15.6923,15.6631,15.6923,16900.0
2008-08-28 12:10:00,16.14,16.14,16.12,16.13,3400.0,15.6923,15.6923,15.6728,15.6826,3400.0
2008-08-28 12:15:00,16.13,16.13,16.02,16.05,21200.0,15.6826,15.6826,15.5756,15.6048,21200.0
2008-08-28 12:20:00,16.06,16.07,16.01,16.06,9100.0,15.6145,15.6242,15.5659,15.6145,9100.0
2008-08-28 12:25:00,16.04,16.07,16.04,16.04,3000.0,15.5951,15.6242,15.5951,15.5951,3000.0
2008-08-28 12:30:00,16.06,16.07,16.05,16.06,9200.0,15.6145,15.6242,15.6048,15.6145,9200.0
2008-08-28 12:35:00,16.07,16.08,16.06,16.08,2100.0,15.6242,15.6339,15.6145,15.6339,2100.0
2008-08-28 12:40:00,16.08,16.1,16.07,16.08,5300.0,15.6339,15.6534,15.6242,15.6339,5300.0
2008-08-28 12:45:00,16.09,16.09,16.08,16.08,8400.0,15.6437,15.6437,15.6339,15.6339,8400.0
2008-08-28 12:50:00,16.08,16.1,16.07,16.09,6300.0,15.6339,15.6534,15.6242,15.6437,6300.0
2008-08-28 12:55:00,16.09,16.11,16.08,16.1,4500.0,15.6437,15.6631,15.6339,15.6534,4500.0
2008-08-28 13:00:00,16.1,16.12,16.08,16.1,1600.0,15.6534,15.6728,15.6339,15.6534,1600.0
2008-08-28 13:05:00,16.1,16.11,16.1,16.1,3100.0,15.6534,15.6631,15.6534,15.6534,3100.0
2008-08-28 13:10:00,16.11,16.12,16.11,16.12,2400.0,15.6631,15.6728,15.6631,15.6728,2400.0
2008-08-28 13:15:00,16.12,16.15,16.12,16.12,2200.0,15.6728,15.702,15.6728,15.6728,2200.0
2008-08-28 13:20:00,16.13,16.14,16.12,16.13,1600.0,15.6826,15.6923,15.6728,15.6826,1600.0
2008-08-28 13:25:00,16.13,16.14,16.12,16.12,800.0,15.6826,15.6923,15.6728,15.6728,800.0
2008-08-28 13:30:00,16.12,16.16,16.12,16.15,5400.0,15.6728,15.7117,15.6728,15.702,5400.0
2008-08-28 13:35:00,16.16,16.16,16.14,16.15,4200.0,15.7117,15.7117,15.6923,15.702,4200.0
2008-08-28 13:40:00,16.14,16.15,16.13,16.14,3600.0,15.6923,15.702,15.6826,15.6923,3600.0
2008-08-28 13:45:00,16.15,16.16,16.14,16.16,3500.0,15.702,15.7117,15.6923,15.7117,3500.0
2008-08-28 13:50:00,16.16,16.17,16.14,16.16,1900.0,15.7117,15.7214,15.6923,15.7117,1900.0
2008-08-28 13:55:00,16.15,16.17,16.14,16.16,1000.0,15.702,15.7214,15.6923,15.7117,1000.0
2008-08-28 14:00:00,16.17,16.19,16.17,16.18,1900.0,15.7214,15.7409,15.7214,15.7312,1900.0
2008-08-28 14:05:00,16.19,16.2,16.17,16.2,3800.0,15.7409,15.7506,15.7214,15.7506,3800.0
2008-08-28 14:10:00,16.19,16.25,16.19,16.24,2900.0,15.7409,15.7992,15.7409,15.7895,2900.0
2008-08-28 14:15:00,16.26,16.26,16.25,16.25,1100.0,15.8089,15.8089,15.7992,15.7992,1100.0
2008-08-28 14:20:00,16.26,16.28,16.25,16.27,3600.0,15.8089,15.8284,15.7992,15.8187,3600.0
2008-08-28 14:25:00,16.27,16.28,16.26,16.28,5300.0,15.8187,15.8284,15.8089,15.8284,5300.0
2008-08-28 14:30:00,16.27,16.28,16.27,16.28,8300.0,15.8187,15.8284,15.8187,15.8284,8300.0
2008-08-28 14:35:00,16.28,16.29,16.27,16.29,5200.0,15.8284,15.8381,15.8187,15.8381,5200.0
2008-08-28 14:40:00,16.29,16.3,16.28,16.3,2500.0,15.8381,15.8478,15.8284,15.8478,2500.0
2008-08-28 14:45:00,16.3,16.3,16.29,16.3,1800.0,15.8478,15.8478,15.8381,15.8478,1800.0
2008-08-28 14:50:00,16.29,16.31,16.29,16.31,2400.0,15.8381,15.8576,15.8381,15.8576,2400.0
2008-08-28 14:55:00,16.31,16.39,16.29,16.29,14400.0,15.8576,15.9353,15.8381,15.8381,14400.0
2008-08-28 15:00:00,16.3,16.3,16.27,16.27,7800.0,15.8478,15.8478,15.8187,15.8187,7800.0
2008-08-28 15:05:00,16.28,16.3,16.28,16.29,4100.0,15.8284,15.8478,15.8284,15.8381,4100.0
2008-08-28 15:10:00,16.3,16.3,16.29,16.29,1600.0,15.8478,15.8478,15.8381,15.8381,1600.0
2008-08-28 15:15:00,16.3,16.3,16.29,16.29,1300.0,15.8478,15.8478,15.8381,15.8381,1300.0
2008-08-28 15:20:00,16.29,16.3,16.29,16.3,7900.0,15.8381,15.8478,15.8381,15.8478,7900.0
2008-08-28 15:25:00,16.3,16.3,16.29,16.29,3000.0,15.8478,15.8478,15.8381,15.8381,3000.0
2008-08-28 15:30:00,16.3,16.3,16.27,16.27,4800.0,15.8478,15.8478,15.8187,15.8187,4800.0
2008-08-28 15:35:00,16.27,16.28,16.27,16.28,7800.0,15.8187,15.8284,15.8187,15.8284,7800.0
2008-08-28 15:40:00,16.28,16.28,16.27,16.28,3300.0,15.8284,15.8284,15.8187,15.8284,3300.0
2008-08-28 15:45:00,16.27,16.28,16.26,16.26,7900.0,15.8187,15.8284,15.8089,15.8089,7900.0
2008-08-28 15:50:00,16.26,16.29,16.26,16.28,14700.0,15.8089,15.8381,15.8089,15.8284,14700.0
2008-08-28 15:55:00,16.27,16.29,16.27,16.27,11200.0,15.8187,15.8381,15.8187,15.8187,11200.0
2008-08-29 09:30:00,16.25,16.25,16.15,16.15,6100.0,15.7992,15.7992,15.702,15.702,6100.0
2008-08-29 09:35:00,16.14,16.37,16.14,16.25,4100.0,15.6923,15.9159,15.6923,15.7992,4100.0
2008-08-29 09:40:00,16.21,16.26,16.19,16.26,3700.0,15.7603,15.8089,15.7409,15.8089,3700.0
2008-08-29 09:45:00,16.26,16.29,16.26,16.28,1700.0,15.8089,15.8381,15.8089,15.8284,1700.0
2008-08-29 09:50:00,16.28,16.28,16.27,16.28,1600.0,15.8284,15.8284,15.8187,15.8284,1600.0
2008-08-29 09:55:00,16.28,16.35,16.28,16.35,5000.0,15.8284,15.8965,15.8284,15.8965,5000.0
2008-08-29 10:00:00,16.36,16.51,16.31,16.32,13100.0,15.9062,16.052,15.8576,15.8673,13100.0
2008-08-29 10:05:00,16.32,16.32,16.25,16.27,5000.0,15.8673,15.8673,15.7992,15.8187,5000.0
2008-08-29 10:10:00,16.26,16.27,16.25,16.27,5200.0,15.8089,15.8187,15.7992,15.8187,5200.0
2008-08-29 10:15:00,16.27,16.32,16.27,16.31,1100.0,15.8187,15.8673,15.8187,15.8576,1100.0
2008-08-29 10:20:00,16.33,16.33,16.31,16.33,2600.0,15.877,15.877,15.8576,15.877,2600.0
2008-08-29 10:25:00,16.32,16.37,16.32,16.37,1900.0,15.8673,15.9159,15.8673,15.9159,1900.0
2008-08-29 10:30:00,16.37,16.45,16.37,16.44,5600.0,15.9159,15.9937,15.9159,15.984,5600.0
2008-08-29 10:35:00,16.44,16.44,16.4,16.4,3000.0,15.984,15.984,15.9451,15.9451,3000.0
2008-08-29 10:40:00,16.4,16.4,16.3,16.3,3300.0,15.9451,15.9451,15.8478,15.8478,3300.0
2008-08-29 10:45:00,16.3,16.31,16.3,16.3,1100.0,15.8478,15.8576,15.8478,15.8478,1100.0
2008-08-29 10:50:00,16.3,16.31,16.3,16.3,700.0,15.8478,15.8576,15.8478,15.8478,700.0
2008-08-29 10:55:00,16.3,16.3,16.29,16.29,1700.0,15.8478,15.8478,15.8381,15.8381,1700.0
2008-08-29 11:00:00,16.29,16.3,16.28,16.28,1200.0,15.8381,15.8478,15.8284,15.8284,1200.0
2008-08-29 11:05:00,16.28,16.29,16.28,16.29,400.0,15.8284,15.8381,15.8284,15.8381,400.0
2008-08-29 11:10:00,16.28,16.28,16.28,16.28,500.0,15.8284,15.8284,15.8284,15.8284,500.0
2008-08-29 11:15:00,16.29,16.29,16.28,16.28,1500.0,15.8381,15.8381,15.8284,15.8284,1500.0
2008-08-29 11:20:00,16.28,16.29,16.28,16.28,1400.0,15.8284,15.8381,15.8284,15.8284,1400.0
2008-08-29 11:25:00,16.28,16.28,16.24,16.25,2600.0,15.8284,15.8284,15.7895,15.7992,2600.0
2008-08-29 11:30:00,16.25,16.25,16.19,16.19,2400.0,15.7992,15.7992,15.7409,15.7409,2400.0
2008-08-29 11:35:00,16.19,16.19,16.1,16.16,6700.0,15.7409,15.7409,15.6534,15.7117,6700.0
2008-08-29 11:40:00,16.16,16.16,16.13,16.14,1200.0,15.7117,15.7117,15.6826,15.6923,1200.0
2008-08-29 11:45:00,16.14,16.16,16.13,16.15,3800.0,15.6923,15.7117,15.6826,15.702,3800.0
2008-08-29 11:50:00,16.13,16.15,16.13,16.15,3100.0,15.6826,15.702,15.6826,15.702,3100.0
2008-08-29 11:55:00,16.15,16.17,16.14,16.17,4200.0,15.702,15.7214,15.6923,15.7214,4200.0
2008-08-29 12:00:00,16.19,16.2,16.16,16.18,2300.0,15.7409,15.7506,15.7117,15.7312,2300.0
2008-08-29 12:05:00,16.18,16.18,16.11,16.12,1500.0,15.7312,15.7312,15.6631,15.6728,1500.0
2008-08-29 12:10:00,16.11,16.12,16.11,16.11,1300.0,15.6631,15.6728,15.6631,15.6631,1300.0
2008-08-29 12:15:00,16.12,16.12,16.1,16.12,700.0,15.6728,15.6728,15.6534,15.6728,700.0
2008-08-29 12:20:00,16.11,16.12,16.11,16.12,1300.0,15.6631,15.6728,15.6631,15.6728,1300.0
2008-08-29 12:25:00,16.11,16.12,16.11,16.11,1000.0,15.6631,15.6728,15.6631,15.6631,1000.0
2008-08-29 12:30:00,16.11,16.12,16.09,16.1,3800.0,15.6631,15.6728,15.6437,15.6534,3800.0
2008-08-29 12:35:00,16.07,16.1,16.07,16.08,6300.0,15.6242,15.6534,15.6242,15.6339,6300.0
2008-08-29 12:40:00,16.09,16.09,16.07,16.08,2900.0,15.6437,15.6437,15.6242,15.6339,2900.0
2008-08-29 12:45:00,16.08,16.08,16.07,16.08,1500.0,15.6339,15.6339,15.6242,15.6339,1500.0
2008-08-29 12:50:00,16.07,16.21,16.07,16.21,14600.0,15.6242,15.7603,15.6242,15.7603,14600.0
2008-08-29 12:55:00,16.2,16.2,16.1,16.11,5600.0,15.7506,15.7506,15.6534,15.6631,5600.0
2008-08-29 13:00:00,16.12,16.12,16.1,16.1,5100.0,15.6728,15.6728,15.6534,15.6534,5100.0
2008-08-29 13:05:00,16.11,16.13,16.05,16.07,11700.0,15.6631,15.6826,15.6048,15.6242,11700.0
2008-08-29 13:10:00,16.06,16.09,16.06,16.09,1400.0,15.6145,15.6437,15.6145,15.6437,1400.0
2008-08-29 13:15:00,16.09,16.1,16.09,16.09,3500.0,15.6437,15.6534,15.6437,15.6437,3500.0
2008-08-29 13:20:00,16.1,16.1,16.09,16.09,5500.0,15.6534,15.6534,15.6437,15.6437,5500.0
2008-08-29 13:25:00,16.1,16.1,16.09,16.09,1500.0,15.6534,15.6534,15.6437,15.6437,1500.0
2008-08-29 13:30:00,16.09,16.1,16.09,16.09,2800.0,15.6437,15.6534,15.6437,15.6437,2800.0
2008-08-29 13:35:00,16.09,16.1,16.09,16.09,2900.0,15.6437,15.6534,15.6437,15.6437,2900.0
2008-08-29 13:40:00,16.1,16.1,16.09,16.1,500.0,15.6534,15.6534,15.6437,15.6534,500.0
2008-08-29 13:45:00,16.1,16.1,16.09,16.09,1200.0,15.6534,15.6534,15.6437,15.6437,1200.0
2008-08-29 13:50:00,16.09,16.1,16.09,16.1,900.0,15.6437,15.6534,15.6437,15.6534,900.0
2008-08-29 13:55:00,16.09,16.1,16.09,16.1,1400.0,15.6437,15.6534,15.6437,15.6534,1400.0
2008-08-29 14:00:00,16.1,16.1,16.09,16.1,4200.0,15.6534,15.6534,15.6437,15.6534,4200.0
2008-08-29 14:05:00,16.09,16.1,16.09,16.1,3400.0,15.6437,15.6534,15.6437,15.6534,3400.0
2008-08-29 14:10:00,16.1,16.1,16.09,16.09,5200.0,15.6534,15.6534,15.6437,15.6437,5200.0
2008-08-29 14:15:00,16.1,16.1,16.09,16.1,5600.0,15.6534,15.6534,15.6437,15.6534,5600.0
2008-08-29 14:20:00,16.09,16.1,16.09,16.1,5200.0,15.6437,15.6534,15.6437,15.6534,5200.0
2008-08-29 14:25:00,16.1,16.1,16.09,16.1,9900.0,15.6534,15.6534,15.6437,15.6534,9900.0
2008-08-29 14:30:00,16.1,16.11,16.09,16.11,2900.0,15.6534,15.6631,15.6437,15.6631,2900.0
2008-08-29 14:35:00,16.12,16.15,16.12,16.14,4500.0,15.6728,15.702,15.6728,15.6923,4500.0
2008-08-29 14:40:00,16.15,16.15,16.15,16.15,400.0,15.702,15.702,15.702,15.702,400.0
2008-08-29 14:45:00,16.15,16.15,16.14,16.14,1100.0,15.702,15.702,15.6923,15.6923,1100.0
2008-08-29 14:50:00,16.15,16.15,16.14,16.15,1800.0,15.702,15.702,15.6923,15.702,1800.0
2008-08-29 14:55:00,16.14,16.15,16.14,16.15,1700.0,15.6923,15.702,15.6923,15.702,1700.0
2008-08-29 15:00:00,16.15,16.15,16.11,16.11,11800.0,15.702,15.702,15.6631,15.6631,11800.0
2008-08-29 15:05:00,16.11,16.12,16.11,16.11,6700.0,15.6631,15.6728,15.6631,15.6631,6700.0
2008-08-29 15:10:00,16.11,16.12,16.11,16.11,7200.0,15.6631,15.6728,15.6631,15.6631,7200.0
2008-08-29 15:15:00,16.11,16.11,16.11,16.11,5400.0,15.6631,15.6631,15.6631,15.6631,5400.0
2008-08-29 15:20:00,16.11,16.11,16.09,16.1,16000.0,15.6631,15.6631,15.6437,15.6534,16000.0
2008-08-29 15:25:00,16.1,16.1,16.09,16.09,5400.0,15.6534,15.6534,15.6437,15.6437,5400.0
2008-08-29 15:30:00,16.1,16.11,16.09,16.11,16500.0,15.6534,15.6631,15.6437,15.6631,16500.0
2008-08-29 15:35:00,16.1,16.11,16.1,16.1,6800.0,15.6534,15.6631,15.6534,15.6534,6800.0
2008-08-29 15:40:00,16.11,16.11,16.04,16.04,13900.0,15.6631,15.6631,15.5951,15.5951,13900.0
2008-08-29 15:45:00,16.03,16.08,16.02,16.08,22400.0,15.5853,15.6339,15.5756,15.6339,22400.0
2008-08-29 15:50:00,16.07,16.08,16.06,16.08,13700.0,15.6242,15.6339,15.6145,15.6339,13700.0
2008-08-29 15:55:00,16.07,16.16,16.06,16.11,43100.0,15.6242,15.7117,15.6145,15.6631,43100.0
2008-09-02 09:30:00,16.25,16.65,16.25,16.35,19700.0,15.7992,16.1881,15.7992,15.8965,19700.0
2008-09-02 09:35:00,16.35,16.66,16.32,16.6,15400.0,15.8965,16.1979,15.8673,16.1395,15400.0
2008-09-02 09:40:00,16.61,16.67,16.57,16.57,8400.0,16.1492,16.2076,16.1103,16.1103,8400.0
2008-09-02 09:45:00,16.57,16.6,16.55,16.55,4400.0,16.1103,16.1395,16.0909,16.0909,4400.0
2008-09-02 09:50:00,16.55,16.6,16.46,16.48,35300.0,16.0909,16.1395,16.0034,16.0228,35300.0
2008-09-02 09:55:00,16.49,16.61,16.49,16.61,7400.0,16.0326,16.1492,16.0326,16.1492,7400.0
2008-09-02 10:00:00,16.64,16.67,16.52,16.64,13100.0,16.1784,16.2076,16.0617,16.1784,13100.0
2008-09-02 10:05:00,16.66,16.66,16.47,16.51,17600.0,16.1979,16.1979,16.0131,16.052,17600.0
2008-09-02 10:10:00,16.51,16.6,16.51,16.6,8300.0,16.052,16.1395,16.052,16.1395,8300.0
2008-09-02 10:15:00,16.6,16.62,16.56,16.59,10400.0,16.1395,16.159,16.1006,16.1298,10400.0
2008-09-02 10:20:00,16.59,16.6,16.51,16.51,7600.0,16.1298,16.1395,16.052,16.052,7600.0
2008-09-02 10:25:00,16.48,16.51,16.48,16.5,12000.0,16.0228,16.052,16.0228,16.0423,12000.0
2008-09-02 10:30:00,16.5,16.52,16.48,16.51,5000.0,16.0423,16.0617,16.0228,16.052,5000.0
2008-09-02 10:35:00,16.52,16.55,16.5,16.5,80000.0,16.0617,16.0909,16.0423,16.0423,80000.0
2008-09-02 10:40:00,16.49,16.5,16.47,16.47,5000.0,16.0326,16.0423,16.0131,16.0131,5000.0
2008-09-02 10:45:00,16.47,16.47,16.46,16.46,2300.0,16.0131,16.0131,16.0034,16.0034,2300.0
2008-09-02 10:50:00,16.47,16.47,16.43,16.43,6700.0,16.0131,16.0131,15.9742,15.9742,6700.0
2008-09-02 10:55:00,16.43,16.43,16.4,16.43,4500.0,15.9742,15.9742,15.9451,15.9742,4500.0
2008-09-02 11:00:00,16.43,16.45,16.43,16.45,3500.0,15.9742,15.9937,15.9742,15.9937,3500.0
2008-09-02 11:05:00,16.45,16.49,16.45,16.48,6100.0,15.9937,16.0326,15.9937,16.0228,6100.0
2008-09-02 11:10:00,16.48,16.49,16.47,16.49,2900.0,16.0228,16.0326,16.0131,16.0326,2900.0
2008-09-02 11:15:00,16.49,16.5,16.49,16.49,4600.0,16.0326,16.0423,16.0326,16.0326,4600.0
2008-09-02 11:20:00,16.48,16.49,16.46,16.46,8500.0,16.0228,16.0326,16.0034,16.0034,8500.0
2008-09-02 11:25:00,16.46,16.48,16.46,16.47,3200.0,16.0034,16.0228,16.0034,16.0131,3200.0
2008-09-02 11:30:00,16.47,16.48,16.47,16.48,2200.0,16.0131,16.0228,16.0131,16.0228,2200.0
2008-09-02 11:35:00,16.48,16.48,16.47,16.48,2900.0,16.0228,16.0228,16.0131,16.0228,2900.0
2008-09-02 11:40:00,16.47,16.48,16.47,16.47,4100.0,16.0131,16.0228,16.0131,16.0131,4100.0
2008-09-02 11:45:00,16.48,16.48,16.47,16.47,1900.0,16.0228,16.0228,16.0131,16.0131,1900.0
2008-09-02 11:50:00,16.48,16.48,16.47,16.48,5700.0,16.0228,16.0228,16.0131,16.0228,5700.0
2008-09-02 11:55:00,16.48,16.48,16.46,16.46,4400.0,16.0228,16.0228,16.0034,16.0034,4400.0
2008-09-02 12:00:00,16.47,16.47,16.46,16.47,2000.0,16.0131,16.0131,16.0034,16.0131,2000.0
2008-09-02 12:05:00,16.47,16.48,16.47,16.48,3300.0,16.0131,16.0228,16.0131,16.0228,3300.0
2008-09-02 12:10:00,16.47,16.5,16.47,16.49,4900.0,16.0131,16.0423,16.0131,16.0326,4900.0
2008-09-02 12:15:00,16.5,16.5,16.49,16.5,4400.0,16.0423,16.0423,16.0326,16.0423,4400.0
2008-09-02 12:20:00,16.5,16.5,16.49,16.5,4700.0,16.0423,16.0423,16.0326,16.0423,4700.0
2008-09-02 12:25:00,16.49,16.5,16.44,16.45,8300.0,16.0326,16.0423,15.984,15.9937,8300.0
2008-09-02 12:30:00,16.44,16.45,16.38,16.38,4100.0,15.984,15.9937,15.9256,15.9256,4100.0
2008-09-02 12:35:00,16.38,16.4,16.37,16.38,3200.0,15.9256,15.9451,15.9159,15.9256,3200.0
2008-09-02 12:40:00,16.37,16.37,16.34,16.34,4100.0,15.9159,15.9159,15.8867,15.8867,4100.0
2008-09-02 12:45:00,16.35,16.36,16.34,16.36,4800.0,15.8965,15.9062,15.8867,15.9062,4800.0
2008-09-02 12:50:00,16.35,16.45,16.35,16.44,5800.0,15.8965,15.9937,15.8965,15.984,5800.0
2008-09-02 12:55:00,16.45,16.47,16.42,16.43,9600.0,15.9937,16.0131,15.9645,15.9742,9600.0
2008-09-02 13:00:00,16.43,16.44,16.42,16.43,6400.0,15.9742,15.984,15.9645,15.9742,6400.0
2008-09-02 13:05:00,16.43,16.5,16.43,16.5,11500.0,15.9742,16.0423,15.9742,16.0423,11500.0
2008-09-02 13:10:00,16.5,16.51,16.49,16.51,8100.0,16.0423,16.052,16.0326,16.052,8100.0
2008-09-02 13:15:00,16.51,16.52,16.51,16.52,5500.0,16.052,16.0617,16.052,16.0617,5500.0
2008-09-02 13:20:00,16.52,16.52,16.51,16.52,2800.0,16.0617,16.0617,16.052,16.0617,2800.0
2008-09-02 13:25:00,16.52,16.53,16.52,16.53,3700.0,16.0617,16.0715,16.0617,16.0715,3700.0
2008-09-02 13:30:00,16.53,16.53,16.5,16.51,9500.0,16.0715,16.0715,16.0423,16.052,9500.0
2008-09-02 13:35:00,16.51,16.54,16.5,16.54,12400.0,16.052,16.0812,16.0423,16.0812,12400.0
2008-09-02 13:40:00,16.53,16.59,16.53,16.56,26000.0,16.0715,16.1298,16.0715,16.1006,26000.0
2008-09-02 13:45:00,16.56,16.59,16.56,16.56,9600.0,16.1006,16.1298,16.1006,16.1006,9600.0
2008-09-02 13:50:00,16.56,16.56,16.5,16.5,11400.0,16.1006,16.1006,16.0423,16.0423,11400.0
2008-09-02 13:55:00,16.51,16.51,16.49,16.49,10400.0,16.052,16.052,16.0326,16.0326,10400.0
2008-09-02 14:00:00,16.49,16.51,16.47,16.48,12200.0,16.0326,16.052,16.0131,16.0228,12200.0
2008-09-02 14:05:00,16.48,16.5,16.46,16.46,16600.0,16.0228,16.0423,16.0034,16.0034,16600.0
2008-09-02 14:10:00,16.46,16.46,16.44,16.44,13500.0,16.0034,16.0034,15.984,15.984,13500.0
2008-09-02 14:15:00,16.44,16.44,16.39,16.39,22000.0,15.984,15.984,15.9353,15.9353,22000.0
2008-09-02 14:20:00,16.39,16.41,16.39,16.4,14800.0,15.9353,15.9548,15.9353,15.9451,14800.0
2008-09-02 14:25:00,16.4,16.47,16.4,16.47,20200.0,15.9451,16.0131,15.9451,16.0131,20200.0
2008-09-02 14:30:00,16.46,16.47,16.44,16.46,10300.0,16.0034,16.0131,15.984,16.0034,10300.0
2008-09-02 14:35:00,16.45,16.46,16.43,16.43,11600.0,15.9937,16.0034,15.9742,15.9742,11600.0
2008-09-02 14:40:00,16.43,16.44,16.42,16.43,14400.0,15.9742,15.984,15.9645,15.9742,14400.0
2008-09-02 14:45:00,16.43,16.44,16.39,16.39,11400.0,15.9742,15.984,15.9353,15.9353,11400.0
2008-09-02 14:50:00,16.4,16.4,16.37,16.38,12700.0,15.9451,15.9451,15.9159,15.9256,12700.0
2008-09-02 14:55:00,16.38,16.39,16.3,16.3,17000.0,15.9256,15.9353,15.8478,15.8478,17000.0
2008-09-02 15:00:00,16.3,16.32,16.3,16.31,6000.0,15.8478,15.8673,15.8478,15.8576,6000.0
2008-09-02 15:05:00,16.31,16.33,16.31,16.33,11800.0,15.8576,15.877,15.8576,15.877,11800.0
2008-09-02 15:10:00,16.32,16.33,16.26,16.27,20900.0,15.8673,15.877,15.8089,15.8187,20900.0
2008-09-02 15:15:00,16.27,16.27,16.22,16.22,12500.0,15.8187,15.8187,15.7701,15.7701,12500.0
2008-09-02 15:20:00,16.23,16.29,16.22,16.29,16300.0,15.7798,15.8381,15.7701,15.8381,16300.0
2008-09-02 15:25:00,16.28,16.3,16.28,16.3,12600.0,15.8284,15.8478,15.8284,15.8478,12600.0
2008-09-02 15:30:00,16.3,16.31,16.29,16.31,11800.0,15.8478,15.8576,15.8381,15.8576,11800.0
2008-09-02 15:35:00,16.31,16.31,16.3,16.31,9600.0,15.8576,15.8576,15.8478,15.8576,9600.0
2008-09-02 15:40:00,16.3,16.39,16.3,16.39,31000.0,15.8478,15.9353,15.8478,15.9353,31000.0
2008-09-02 15:45:00,16.39,16.44,16.38,16.43,21000.0,15.9353,15.984,15.9256,15.9742,21000.0
2008-09-02 15:50:00,16.44,16.52,16.42,16.51,51500.0,15.984,16.0617,15.9645,16.052,51500.0
2008-09-02 15:55:00,16.51,16.52,16.42,16.47,32900.0,16.052,16.0617,15.9645,16.0131,32900.0
2008-09-03 09:30:00,16.51,16.75,16.51,16.57,10000.0,16.052,16.2854,16.052,16.1103,10000.0
2008-09-03 09:35:00,16.56,16.6,16.52,16.55,12700.0,16.1006,16.1395,16.0617,16.0909,12700.0
2008-09-03 09:40:00,16.56,16.56,16.54,16.55,10300.0,16.1006,16.1006,16.0812,16.0909,10300.0
2008-09-03 09:45:00,16.55,16.55,16.52,16.52,11900.0,16.0909,16.0909,16.0617,16.0617,11900.0
2008-09-03 09:50:00,16.53,16.56,16.52,16.55,5800.0,16.0715,16.1006,16.0617,16.0909,5800.0
2008-09-03 09:55:00,16.55,16.55,16.54,16.55,4300.0,16.0909,16.0909,16.0812,16.0909,4300.0
2008-09-03 10:00:00,16.55,16.56,16.54,16.55,6500.0,16.0909,16.1006,16.0812,16.0909,6500.0
2008-09-03 10:05:00,16.55,16.56,16.51,16.51,9500.0,16.0909,16.1006,16.052,16.052,9500.0
2008-09-03 10:10:00,16.52,16.52,16.42,16.43,14700.0,16.0617,16.0617,15.9645,15.9742,14700.0
2008-09-03 10:15:00,16.43,16.44,16.41,16.42,7900.0,15.9742,15.984,15.9548,15.9645,7900.0
2008-09-03 10:20:00,16.41,16.44,16.4,16.44,5900.0,15.9548,15.984,15.9451,15.984,5900.0
2008-09-03 10:25:00,16.44,16.46,16.42,16.43,9000.0,15.984,16.0034,15.9645,15.9742,9000.0
2008-09-03 10:30:00,16.43,16.46,16.42,16.42,9000.0,15.9742,16.0034,15.9645,15.9645,9000.0
2008-09-03 10:35:00,16.42,16.46,16.42,16.45,7800.0,15.9645,16.0034,15.9645,15.9937,7800.0
2008-09-03 10:40:00,16.44,16.56,16.44,16.52,5200.0,15.984,16.1006,15.984,16.0617,5200.0
2008-09-03 10:45:00,16.53,16.53,16.45,16.45,9500.0,16.0715,16.0715,15.9937,15.9937,9500.0
2008-09-03 10:50:00,16.45,16.46,16.44,16.46,4400.0,15.9937,16.0034,15.984,16.0034,4400.0
2008-09-03 10:55:00,16.47,16.47,16.45,16.45,2100.0,16.0131,16.0131,15.9937,15.9937,2100.0
2008-09-03 11:00:00,16.46,16.46,16.45,16.46,3700.0,16.0034,16.0034,15.9937,16.0034,3700.0
2008-09-03 11:05:00,16.46,16.52,16.46,16.5,6500.0,16.0034,16.0617,16.0034,16.0423,6500.0
2008-09-03 11:10:00,16.5,16.51,16.5,16.5,3500.0,16.0423,16.052,16.0423,16.0423,3500.0
2008-09-03 11:15:00,16.5,16.5,16.47,16.48,3200.0,16.0423,16.0423,16.0131,16.0228,3200.0
2008-09-03 11:20:00,16.47,16.48,16.45,16.45,2900.0,16.0131,16.0228,15.9937,15.9937,2900.0
2008-09-03 11:25:00,16.45,16.61,16.45,16.61,28800.0,15.9937,16.1492,15.9937,16.1492,28800.0
2008-09-03 11:30:00,16.62,16.64,16.58,16.58,13200.0,16.159,16.1784,16.1201,16.1201,13200.0
2008-09-03 11:35:00,16.58,16.59,16.54,16.55,10200.0,16.1201,16.1298,16.0812,16.0909,10200.0
2008-09-03 11:40:00,16.54,16.55,16.53,16.54,5100.0,16.0812,16.0909,16.0715,16.0812,5100.0
2008-09-03 11:45:00,16.54,16.55,16.53,16.55,5900.0,16.0812,16.0909,16.0715,16.0909,5900.0
2008-09-03 11:50:00,16.55,16.61,16.55,16.61,3700.0,16.0909,16.1492,16.0909,16.1492,3700.0
2008-09-03 11:55:00,16.6,16.61,16.49,16.49,9200.0,16.1395,16.1492,16.0326,16.0326,9200.0
2008-09-03 12:00:00,16.49,16.5,16.49,16.49,2600.0,16.0326,16.0423,16.0326,16.0326,2600.0
2008-09-03 12:05:00,16.49,16.5,16.49,16.49,1100.0,16.0326,16.0423,16.0326,16.0326,1100.0
2008-09-03 12:10:00,16.49,16.49,16.46,16.46,11300.0,16.0326,16.0326,16.0034,16.0034,11300.0
2008-09-03 12:15:00,16.46,16.46,16.45,16.45,1900.0,16.0034,16.0034,15.9937,15.9937,1900.0
2008-09-03 12:20:00,16.44,16.45,16.41,16.41,3400.0,15.984,15.9937,15.9548,15.9548,3400.0
2008-09-03 12:25:00,16.4,16.4,16.36,16.36,3400.0,15.9451,15.9451,15.9062,15.9062,3400.0
2008-09-03 12:30:00,16.36,16.36,16.34,16.35,2800.0,15.9062,15.9062,15.8867,15.8965,2800.0
2008-09-03 12:35:00,16.35,16.36,16.34,16.36,3800.0,15.8965,15.9062,15.8867,15.9062,3800.0
2008-09-03 12:40:00,16.36,16.37,16.34,16.36,4100.0,15.9062,15.9159,15.8867,15.9062,4100.0
2008-09-03 12:45:00,16.35,16.37,16.35,16.35,2800.0,15.8965,15.9159,15.8965,15.8965,2800.0
2008-09-03 12:50:00,16.35,16.36,16.34,16.35,4800.0,15.8965,15.9062,15.8867,15.8965,4800.0
2008-09-03 12:55:00,16.35,16.37,16.35,16.37,3300.0,15.8965,15.9159,15.8965,15.9159,3300.0
2008-09-03 13:00:00,16.36,16.37,16.35,16.36,2900.0,15.9062,15.9159,15.8965,15.9062,2900.0
2008-09-03 13:05:00,16.37,16.39,16.36,16.39,2900.0,15.9159,15.9353,15.9062,15.9353,2900.0
2008-09-03 13:10:00,16.39,16.41,16.37,16.4,4700.0,15.9353,15.9548,15.9159,15.9451,4700.0
2008-09-03 13:15:00,16.4,16.41,16.39,16.41,3400.0,15.9451,15.9548,15.9353,15.9548,3400.0
2008-09-03 13:20:00,16.39,16.42,16.39,16.42,2400.0,15.9353,15.9645,15.9353,15.9645,2400.0
2008-09-03 13:25:00,16.41,16.42,16.41,16.42,2500.0,15.9548,15.9645,15.9548,15.9645,2500.0
2008-09-03 13:30:00,16.42,16.42,16.41,16.41,2600.0,15.9645,15.9645,15.9548,15.9548,2600.0
2008-09-03 13:35:00,16.41,16.42,16.41,16.41,4500.0,15.9548,15.9645,15.9548,15.9548,4500.0
2008-09-03 13:40:00,16.41,16.42,16.39,16.39,4000.0,15.9548,15.9645,15.9353,15.9353,4000.0
2008-09-03 13:45:00,16.4,16.4,16.38,16.39,2800.0,15.9451,15.9451,15.9256,15.9353,2800.0
2008-09-03 13:50:00,16.38,16.4,16.38,16.39,4200.0,15.9256,15.9451,15.9256,15.9353,4200.0
2008-09-03 13:55:00,16.39,16.39,16.38,16.38,3000.0,15.9353,15.9353,15.9256,15.9256,3000.0
2008-09-03 14:00:00,16.38,16.4,16.33,16.4,13500.0,15.9256,15.9451,15.877,15.9451,13500.0
2008-09-03 14:05:00,16.4,16.4,16.33,16.33,17900.0,15.9451,15.9451,15.877,15.877,17900.0
2008-09-03 14:10:00,16.34,16.34,16.27,16.32,10900.0,15.8867,15.8867,15.8187,15.8673,10900.0
2008-09-03 14:15:00,16.32,16.33,16.31,16.32,7600.0,15.8673,15.877,15.8576,15.8673,7600.0
2008-09-03 14:20:00,16.31,16.32,16.3,16.31,4900.0,15.8576,15.8673,15.8478,15.8576,4900.0
2008-09-03 14:25:00,16.31,16.35,16.31,16.34,4800.0,15.8576,15.8965,15.8576,15.8867,4800.0
2008-09-03 14:30:00,16.34,16.35,16.33,16.35,5500.0,15.8867,15.8965,15.877,15.8965,5500.0
2008-09-03 14:35:00,16.34,16.38,16.34,16.38,4900.0,15.8867,15.9256,15.8867,15.9256,4900.0
2008-09-03 14:40:00,16.38,16.39,16.37,16.39,3800.0,15.9256,15.9353,15.9159,15.9353,3800.0
2008-09-03 14:45:00,16.39,16.4,16.33,16.33,12200.0,15.9353,15.9451,15.877,15.877,12200.0
2008-09-03 14:50:00,16.33,16.34,16.32,16.33,5300.0,15.877,15.8867,15.8673,15.877,5300.0
2008-09-03 14:55:00,16.33,16.34,16.32,16.32,8800.0,15.877,15.8867,15.8673,15.8673,8800.0
2008-09-03 15:00:00,16.32,16.32,16.31,16.32,8500.0,15.8673,15.8673,15.8576,15.8673,8500.0
2008-09-03 15:05:00,16.32,16.32,16.29,16.29,18800.0,15.8673,15.8673,15.8381,15.8381,18800.0
2008-09-03 15:10:00,16.3,16.34,16.29,16.32,53400.0,15.8478,15.8867,15.8381,15.8673,53400.0
2008-09-03 15:15:00,16.32,16.36,16.32,16.36,17600.0,15.8673,15.9062,15.8673,15.9062,17600.0
2008-09-03 15:20:00,16.35,16.42,16.33,16.42,18400.0,15.8965,15.9645,15.877,15.9645,18400.0
2008-09-03 15:25:00,16.39,16.41,16.39,16.4,26700.0,15.9353,15.9548,15.9353,15.9451,26700.0
2008-09-03 15:30:00,16.4,16.4,16.35,16.35,15900.0,15.9451,15.9451,15.8965,15.8965,15900.0
2008-09-03 15:35:00,16.35,16.37,16.35,16.35,28700.0,15.8965,15.9159,15.8965,15.8965,28700.0
2008-09-03 15:40:00,16.35,16.37,16.35,16.36,20600.0,15.8965,15.9159,15.8965,15.9062,20600.0
2008-09-03 15:45:00,16.36,16.41,16.35,16.4,14800.0,15.9062,15.9548,15.8965,15.9451,14800.0
2008-09-03 15:50:00,16.4,16.41,16.36,16.38,28700.0,15.9451,15.9548,15.9062,15.9256,28700.0
2008-09-03 15:55:00,16.38,16.39,16.35,16.35,40300.0,15.9256,15.9353,15.8965,15.8965,40300.0
2008-09-04 09:30:00,16.29,16.3,16.0,16.02,37100.0,15.8381,15.8478,15.5562,15.5756,37100.0
2008-09-04 09:35:00,16.02,16.07,15.99,16.07,16600.0,15.5756,15.6242,15.5464,15.6242,16600.0
2008-09-04 09:40:00,16.07,16.15,16.07,16.15,7400.0,15.6242,15.702,15.6242,15.702,7400.0
2008-09-04 09:45:00,16.15,16.15,16.08,16.12,6600.0,15.702,15.702,15.6339,15.6728,6600.0
2008-09-04 09:50:00,16.12,16.19,16.12,16.18,6000.0,15.6728,15.7409,15.6728,15.7312,6000.0
2008-09-04 09:55:00,16.2,16.21,16.17,16.17,5100.0,15.7506,15.7603,15.7214,15.7214,5100.0
2008-09-04 10:00:00,16.17,16.22,16.17,16.21,9700.0,15.7214,15.7701,15.7214,15.7603,9700.0
2008-09-04 10:05:00,16.21,16.25,16.19,16.2,10600.0,15.7603,15.7992,15.7409,15.7506,10600.0
2008-09-04 10:10:00,16.21,16.22,16.21,16.22,4700.0,15.7603,15.7701,15.7603,15.7701,4700.0
2008-09-04 10:15:00,16.22,16.22,16.22,16.22,5000.0,15.7701,15.7701,15.7701,15.7701,5000.0
2008-09-04 10:20:00,16.22,16.35,16.22,16.32,11100.0,15.7701,15.8965,15.7701,15.8673,11100.0
2008-09-04 10:25:00,16.33,16.34,16.27,16.27,11700.0,15.877,15.8867,15.8187,15.8187,11700.0
2008-09-04 10:30:00,16.28,16.28,16.15,16.15,13000.0,15.8284,15.8284,15.702,15.702,13000.0
2008-09-04 10:35:00,16.15,16.16,16.09,16.11,9100.0,15.702,15.7117,15.6437,15.6631,9100.0
2008-09-04 10:40:00,16.1,16.1,16.01,16.02,5400.0,15.6534,15.6534,15.5659,15.5756,5400.0
2008-09-04 10:45:00,16.01,16.02,16.0,16.01,6500.0,15.5659,15.5756,15.5562,15.5659,6500.0
2008-09-04 10:50:00,16.0,16.01,16.0,16.0,10100.0,15.5562,15.5659,15.5562,15.5562,10100.0
2008-09-04 10:55:00,16.0,16.02,16.0,16.01,7700.0,15.5562,15.5756,15.5562,15.5659,7700.0
2008-09-04 11:00:00,16.02,16.16,16.01,16.16,15400.0,15.5756,15.7117,15.5659,15.7117,15400.0
2008-09-04 11:05:00,16.12,16.13,16.11,16.12,7500.0,15.6728,15.6826,15.6631,15.6728,7500.0
2008-09-04 11:10:00,16.12,16.13,16.12,16.13,4900.0,15.6728,15.6826,15.6728,15.6826,4900.0
2008-09-04 11:15:00,16.12,16.13,16.12,16.12,2100.0,15.6728,15.6826,15.6728,15.6728,2100.0
2008-09-04 11:20:00,16.13,16.13,16.12,16.12,4000.0,15.6826,15.6826,15.6728,15.6728,4000.0
2008-09-04 11:25:00,16.13,16.17,16.13,16.17,7000.0,15.6826,15.7214,15.6826,15.7214,7000.0
2008-09-04 11:30:00,16.17,16.17,16.16,16.16,2600.0,15.7214,15.7214,15.7117,15.7117,2600.0
2008-09-04 11:35:00,16.16,16.17,16.16,16.16,12600.0,15.7117,15.7214,15.7117,15.7117,12600.0
2008-09-04 11:40:00,16.16,16.16,16.01,16.02,21000.0,15.7117,15.7117,15.5659,15.5756,21000.0
2008-09-04 11:45:00,16.01,16.02,16.0,16.0,39000.0,15.5659,15.5756,15.5562,15.5562,39000.0
2008-09-04 11:50:00,16.0,16.01,16.0,16.0,14200.0,15.5562,15.5659,15.5562,15.5562,14200.0
2008-09-04 11:55:00,16.0,16.01,15.97,15.98,43400.0,15.5562,15.5659,15.527,15.5367,43400.0
2008-09-04 12:00:00,15.98,15.99,15.91,15.91,42900.0,15.5367,15.5464,15.4687,15.4687,42900.0
2008-09-04 12:05:00,15.91,15.94,15.91,15.91,24200.0,15.4687,15.4978,15.4687,15.4687,24200.0
2008-09-04 12:10:00,15.91,15.95,15.91,15.94,13700.0,15.4687,15.5075,15.4687,15.4978,13700.0
2008-09-04 12:15:00,15.93,15.96,15.93,15.96,12000.0,15.4881,15.5173,15.4881,15.5173,12000.0
2008-09-04 12:20:00,15.96,15.97,15.93,15.93,15200.0,15.5173,15.527,15.4881,15.4881,15200.0
2008-09-04 12:25:00,15.94,15.94,15.92,15.92,14800.0,15.4978,15.4978,15.4784,15.4784,14800.0
2008-09-04 12:30:00,15.92,15.92,15.87,15.88,32600.0,15.4784,15.4784,15.4298,15.4395,32600.0
2008-09-04 12:35:00,15.88,15.91,15.87,15.88,20300.0,15.4395,15.4687,15.4298,15.4395,20300.0
2008-09-04 12:40:00,15.88,15.88,15.85,15.87,24600.0,15.4395,15.4395,15.4103,15.4298,24600.0
2008-09-04 12:45:00,15.87,15.88,15.85,15.85,15200.0,15.4298,15.4395,15.4103,15.4103,15200.0
2008-09-04 12:50:00,15.85,15.88,15.85,15.85,31800.0,15.4103,15.4395,15.4103,15.4103,31800.0
2008-09-04 12:55:00,15.85,15.89,15.85,15.89,25600.0,15.4103,15.4492,15.4103,15.4492,25600.0
2008-09-04 13:00:00,15.88,15.89,15.84,15.86,27700.0,15.4395,15.4492,15.4006,15.42,27700.0
2008-09-04 13:05:00,15.86,15.86,15.84,15.86,9200.0,15.42,15.42,15.4006,15.42,9200.0
2008-09-04 13:10:00,15.87,15.97,15.87,15.96,12400.0,15.4298,15.527,15.4298,15.5173,12400.0
2008-09-04 13:15:00,15.96,15.97,15.9,15.91,8800.0,15.5173,15.527,15.4589,15.4687,8800.0
2008-09-04 13:20:00,15.93,15.95,15.92,15.93,10600.0,15.4881,15.5075,15.4784,15.4881,10600.0
2008-09-04 13:25:00,15.94,15.95,15.93,15.93,7800.0,15.4978,15.5075,15.4881,15.4881,7800.0
2008-09-04 13:30:00,15.92,15.93,15.91,15.92,7900.0,15.4784,15.4881,15.4687,15.4784,7900.0
2008-09-04 13:35:00,15.93,15.93,15.92,15.93,2800.0,15.4881,15.4881,15.4784,15.4881,2800.0
2008-09-04 13:40:00,15.92,15.93,15.92,15.92,3900.0,15.4784,15.4881,15.4784,15.4784,3900.0
2008-09-04 13:45:00,15.93,15.93,15.92,15.92,3300.0,15.4881,15.4881,15.4784,15.4784,3300.0
2008-09-04 13:50:00,15.92,15.93,15.9,15.91,7000.0,15.4784,15.4881,15.4589,15.4687,7000.0
2008-09-04 13:55:00,15.91,15.92,15.91,15.92,1100.0,15.4687,15.4784,15.4687,15.4784,1100.0
2008-09-04 14:00:00,15.91,15.92,15.91,15.91,4000.0,15.4687,15.4784,15.4687,15.4687,4000.0
2008-09-04 14:05:00,15.91,15.92,15.89,15.89,15000.0,15.4687,15.4784,15.4492,15.4492,15000.0
2008-09-04 14:10:00,15.9,15.91,15.9,15.9,6300.0,15.4589,15.4687,15.4589,15.4589,6300.0
2008-09-04 14:15:00,15.9,15.91,15.9,15.9,9700.0,15.4589,15.4687,15.4589,15.4589,9700.0
2008-09-04 14:20:00,15.9,15.91,15.9,15.9,12100.0,15.4589,15.4687,15.4589,15.4589,12100.0
2008-09-04 14:25:00,15.91,15.92,15.9,15.91,6100.0,15.4687,15.4784,15.4589,15.4687,6100.0
2008-09-04 14:30:00,15.92,15.95,15.92,15.94,17600.0,15.4784,15.5075,15.4784,15.4978,17600.0
2008-09-04 14:35:00,15.94,15.96,15.93,15.94,9800.0,15.4978,15.5173,15.4881,15.4978,9800.0
2008-09-04 14:40:00,15.94,15.94,15.92,15.92,5400.0,15.4978,15.4978,15.4784,15.4784,5400.0
2008-09-04 14:45:00,15.92,15.93,15.9,15.9,12800.0,15.4784,15.4881,15.4589,15.4589,12800.0
2008-09-04 14:50:00,15.9,15.91,15.9,15.9,6900.0,15.4589,15.4687,15.4589,15.4589,6900.0
2008-09-04 14:55:00,15.9,15.91,15.9,15.91,5800.0,15.4589,15.4687,15.4589,15.4687,5800.0
2008-09-04 15:00:00,15.91,15.95,15.9,15.95,10600.0,15.4687,15.5075,15.4589,15.5075,10600.0
2008-09-04 15:05:00,15.95,15.96,15.94,15.95,7200.0,15.5075,15.5173,15.4978,15.5075,7200.0
2008-09-04 15:10:00,15.96,15.97,15.95,15.97,9000.0,15.5173,15.527,15.5075,15.527,9000.0
2008-09-04 15:15:00,15.96,16.04,15.96,16.01,9300.0,15.5173,15.5951,15.5173,15.5659,9300.0
2008-09-04 15:20:00,16.01,16.08,15.99,16.08,22900.0,15.5659,15.6339,15.5464,15.6339,22900.0
2008-09-04 15:25:00,16.08,16.09,16.05,16.05,8100.0,15.6339,15.6437,15.6048,15.6048,8100.0
2008-09-04 15:30:00,16.05,16.05,16.01,16.01,9500.0,15.6048,15.6048,15.5659,15.5659,9500.0
2008-09-04 15:35:00,16.01,16.02,16.01,16.01,10600.0,15.5659,15.5756,15.5659,15.5659,10600.0
2008-09-04 15:40:00,16.01,16.02,16.01,16.02,15700.0,15.5659,15.5756,15.5659,15.5756,15700.0
2008-09-04 15:45:00,16.02,16.02,16.01,16.01,10100.0,15.5756,15.5756,15.5659,15.5659,10100.0
2008-09-04 15:50:00,16.01,16.05,16.01,16.03,24000.0,15.5659,15.6048,15.5659,15.5853,24000.0
2008-09-04 15:55:00,16.03,16.04,16.01,16.01,25800.0,15.5853,15.5951,15.5659,15.5659,25800.0
2008-09-05 09:30:00,15.99,15.99,15.84,15.9,6700.0,15.5464,15.5464,15.4006,15.4589,6700.0
2008-09-05 09:35:00,15.91,15.91,15.81,15.81,6800.0,15.4687,15.4687,15.3714,15.3714,6800.0
2008-09-05 09:40:00,15.81,15.89,15.8,15.89,8800.0,15.3714,15.4492,15.3617,15.4492,8800.0
2008-09-05 09:45:00,15.95,16.02,15.93,15.98,8600.0,15.5075,15.5756,15.4881,15.5367,8600.0
2008-09-05 09:50:00,15.99,15.99,15.96,15.97,17100.0,15.5464,15.5464,15.5173,15.527,17100.0
2008-09-05 09:55:00,15.97,16.01,15.97,15.98,4400.0,15.527,15.5659,15.527,15.5367,4400.0
2008-09-05 10:00:00,16.0,16.15,15.98,16.15,6700.0,15.5562,15.702,15.5367,15.702,6700.0
2008-09-05 10:05:00,16.1,16.1,16.04,16.04,8700.0,15.6534,15.6534,15.5951,15.5951,8700.0
2008-09-05 10:10:00,16.04,16.04,15.99,16.0,4900.0,15.5951,15.5951,15.5464,15.5562,4900.0
2008-09-05 10:15:00,16.01,16.02,15.98,15.98,15200.0,15.5659,15.5756,15.5367,15.5367,15200.0
2008-09-05 10:20:00,15.98,15.99,15.98,15.98,4000.0,15.5367,15.5464,15.5367,15.5367,4000.0
2008-09-05 10:25:00,15.98,16.02,15.98,16.01,11400.0,15.5367,15.5756,15.5367,15.5659,11400.0
2008-09-05 10:30:00,16.01,16.01,15.99,16.01,7900.0,15.5659,15.5659,15.5464,15.5659,7900.0
2008-09-05 10:35:00,16.0,16.0,15.98,15.98,12200.0,15.5562,15.5562,15.5367,15.5367,12200.0
2008-09-05 10:40:00,15.98,15.99,15.94,15.94,7400.0,15.5367,15.5464,15.4978,15.4978,7400.0
2008-09-05 10:45:00,15.94,15.94,15.9,15.91,9500.0,15.4978,15.4978,15.4589,15.4687,9500.0
2008-09-05 10:50:00,15.91,15.91,15.91,15.91,2200.0,15.4687,15.4687,15.4687,15.4687,2200.0
2008-09-05 10:55:00,15.91,15.92,15.87,15.87,17000.0,15.4687,15.4784,15.4298,15.4298,17000.0
2008-09-05 11:00:00,15.88,15.88,15.81,15.81,4300.0,15.4395,15.4395,15.3714,15.3714,4300.0
2008-09-05 11:05:00,15.82,15.82,15.76,15.77,8400.0,15.3812,15.3812,15.3228,15.3325,8400.0
2008-09-05 11:10:00,15.77,15.77,15.66,15.67,16600.0,15.3325,15.3325,15.2256,15.2353,16600.0
2008-09-05 11:15:00,15.67,15.68,15.66,15.67,9600.0,15.2353,15.245,15.2256,15.2353,9600.0
2008-09-05 11:20:00,15.67,15.69,15.66,15.69,11300.0,15.2353,15.2548,15.2256,15.2548,11300.0
2008-09-05 11:25:00,15.69,15.74,15.69,15.74,19400.0,15.2548,15.3034,15.2548,15.3034,19400.0
2008-09-05 11:30:00,15.75,15.76,15.75,15.76,4100.0,15.3131,15.3228,15.3131,15.3228,4100.0
2008-09-05 11:35:00,15.75,15.76,15.74,15.76,4400.0,15.3131,15.3228,15.3034,15.3228,4400.0
2008-09-05 11:40:00,15.76,15.77,15.75,15.77,6600.0,15.3228,15.3325,15.3131,15.3325,6600.0
2008-09-05 11:45:00,15.76,15.84,15.76,15.82,15600.0,15.3228,15.4006,15.3228,15.3812,15600.0
2008-09-05 11:50:00,15.84,15.95,15.84,15.94,12700.0,15.4006,15.5075,15.4006,15.4978,12700.0
2008-09-05 11:55:00,15.94,16.03,15.94,16.01,10700.0,15.4978,15.5853,15.4978,15.5659,10700.0
2008-09-05 12:00:00,16.0,16.01,16.0,16.0,7900.0,15.5562,15.5659,15.5562,15.5562,7900.0
2008-09-05 12:05:00,16.0,16.01,15.99,16.0,9800.0,15.5562,15.5659,15.5464,15.5562,9800.0
2008-09-05 12:10:00,16.0,16.01,16.0,16.0,8900.0,15.5562,15.5659,15.5562,15.5562,8900.0
2008-09-05 12:15:00,16.01,16.01,16.0,16.0,2900.0,15.5659,15.5659,15.5562,15.5562,2900.0
2008-09-05 12:20:00,16.0,16.01,15.99,16.0,4000.0,15.5562,15.5659,15.5464,15.5562,4000.0
2008-09-05 12:25:00,16.0,16.01,16.0,16.0,4400.0,15.5562,15.5659,15.5562,15.5562,4400.0
2008-09-05 12:30:00,16.01,16.02,15.97,15.99,14800.0,15.5659,15.5756,15.527,15.5464,14800.0
2008-09-05 12:35:00,15.96,16.0,15.93,15.99,4300.0,15.5173,15.5562,15.4881,15.5464,4300.0
2008-09-05 12:40:00,16.0,16.0,15.98,15.99,2700.0,15.5562,15.5562,15.5367,15.5464,2700.0
2008-09-05 12:45:00,15.99,16.01,15.99,16.0,8200.0,15.5464,15.5659,15.5464,15.5562,8200.0
2008-09-05 12:50:00,16.0,16.01,16.0,16.0,9500.0,15.5562,15.5659,15.5562,15.5562,9500.0
2008-09-05 12:55:00,16.0,16.0,15.95,15.95,4100.0,15.5562,15.5562,15.5075,15.5075,4100.0
2008-09-05 13:00:00,15.95,15.96,15.95,15.95,2400.0,15.5075,15.5173,15.5075,15.5075,2400.0
2008-09-05 13:05:00,15.95,15.96,15.95,15.96,4200.0,15.5075,15.5173,15.5075,15.5173,4200.0
2008-09-05 13:10:00,15.96,16.0,15.96,15.99,7900.0,15.5173,15.5562,15.5173,15.5464,7900.0
2008-09-05 13:15:00,16.0,16.0,15.99,15.99,3500.0,15.5562,15.5562,15.5464,15.5464,3500.0
2008-09-05 13:20:00,15.98,15.99,15.98,15.98,2700.0,15.5367,15.5464,15.5367,15.5367,2700.0
2008-09-05 13:25:00,15.98,15.99,15.98,15.98,1900.0,15.5367,15.5464,15.5367,15.5367,1900.0
2008-09-05 13:30:00,15.98,15.99,15.98,15.98,2800.0,15.5367,15.5464,15.5367,15.5367,2800.0
2008-09-05 13:35:00,15.99,16.0,15.97,16.0,16700.0,15.5464,15.5562,15.527,15.5562,16700.0
2008-09-05 13:40:00,15.99,16.0,15.99,15.99,4200.0,15.5464,15.5562,15.5464,15.5464,4200.0
2008-09-05 13:45:00,15.99,16.0,15.99,15.99,6400.0,15.5464,15.5562,15.5464,15.5464,6400.0
2008-09-05 13:50:00,15.99,16.0,15.99,15.99,5400.0,15.5464,15.5562,15.5464,15.5464,5400.0
2008-09-05 13:55:00,16.0,16.0,15.99,15.99,7300.0,15.5562,15.5562,15.5464,15.5464,7300.0
2008-09-05 14:00:00,15.99,16.0,15.99,15.99,20400.0,15.5464,15.5562,15.5464,15.5464,20400.0
2008-09-05 14:05:00,15.99,16.0,15.98,15.98,12700.0,15.5464,15.5562,15.5367,15.5367,12700.0
2008-09-05 14:10:00,15.98,15.99,15.97,15.97,19200.0,15.5367,15.5464,15.527,15.527,19200.0
2008-09-05 14:15:00,15.98,15.99,15.97,15.98,8700.0,15.5367,15.5464,15.527,15.5367,8700.0
2008-09-05 14:20:00,15.99,16.0,15.98,15.99,27800.0,15.5464,15.5562,15.5367,15.5464,27800.0
2008-09-05 14:25:00,15.99,16.0,15.98,15.99,15000.0,15.5464,15.5562,15.5367,15.5464,15000.0
2008-09-05 14:30:00,15.99,16.0,15.99,15.99,12200.0,15.5464,15.5562,15.5464,15.5464,12200.0
2008-09-05 14:35:00,16.0,16.01,15.99,16.0,40800.0,15.5562,15.5659,15.5464,15.5562,40800.0
2008-09-05 14:40:00,16.0,16.01,15.98,15.98,18500.0,15.5562,15.5659,15.5367,15.5367,18500.0
2008-09-05 14:45:00,15.99,16.0,15.98,15.99,12400.0,15.5464,15.5562,15.5367,15.5464,12400.0
2008-09-05 14:50:00,15.99,16.01,15.99,16.0,25600.0,15.5464,15.5659,15.5464,15.5562,25600.0
2008-09-05 14:55:00,16.0,16.01,16.0,16.0,28200.0,15.5562,15.5659,15.5562,15.5562,28200.0
2008-09-05 15:00:00,16.0,16.01,16.0,16.0,21100.0,15.5562,15.5659,15.5562,15.5562,21100.0
2008-09-05 15:05:00,16.0,16.01,15.99,16.0,9200.0,15.5562,15.5659,15.5464,15.5562,9200.0
2008-09-05 15:10:00,16.0,16.01,16.0,16.0,4700.0,15.5562,15.5659,15.5562,15.5562,4700.0
2008-09-05 15:15:00,16.01,16.01,15.98,16.0,5700.0,15.5659,15.5659,15.5367,15.5562,5700.0
2008-09-05 15:20:00,16.0,16.01,15.99,15.99,63800.0,15.5562,15.5659,15.5464,15.5464,63800.0
2008-09-05 15:25:00,15.99,16.0,15.99,15.99,12300.0,15.5464,15.5562,15.5464,15.5464,12300.0
2008-09-05 15:30:00,15.99,16.01,15.99,16.0,44700.0,15.5464,15.5659,15.5464,15.5562,44700.0
2008-09-05 15:35:00,16.0,16.01,15.99,16.0,25900.0,15.5562,15.5659,15.5464,15.5562,25900.0
2008-09-05 15:40:00,16.0,16.01,15.99,15.99,75300.0,15.5562,15.5659,15.5464,15.5464,75300.0
2008-09-05 15:45:00,16.0,16.0,15.98,15.99,45200.0,15.5562,15.5562,15.5367,15.5464,45200.0
2008-09-05 15:50:00,15.99,16.0,15.99,15.99,10000.0,15.5464,15.5562,15.5464,15.5464,10000.0
2008-09-05 15:55:00,15.99,16.0,15.83,15.9,173900.0,15.5464,15.5562,15.3909,15.4589,173900.0
2008-09-08 09:30:00,16.09,16.43,15.93,16.1,13700.0,15.6437,15.9742,15.4881,15.6534,13700.0
2008-09-08 09:35:00,16.1,16.26,16.1,16.18,9500.0,15.6534,15.8089,15.6534,15.7312,9500.0
2008-09-08 09:40:00,16.19,16.25,16.18,16.19,13800.0,15.7409,15.7992,15.7312,15.7409,13800.0
2008-09-08 09:45:00,16.19,16.26,16.19,16.25,5000.0,15.7409,15.8089,15.7409,15.7992,5000.0
2008-09-08 09:50:00,16.23,16.3,16.23,16.3,10000.0,15.7798,15.8478,15.7798,15.8478,10000.0
2008-09-08 09:55:00,16.32,16.35,16.29,16.29,12300.0,15.8673,15.8965,15.8381,15.8381,12300.0
2008-09-08 10:00:00,16.29,16.31,16.28,16.31,10800.0,15.8381,15.8576,15.8284,15.8576,10800.0
2008-09-08 10:05:00,16.31,16.4,16.31,16.35,17000.0,15.8576,15.9451,15.8576,15.8965,17000.0
2008-09-08 10:10:00,16.36,16.39,16.31,16.34,19400.0,15.9062,15.9353,15.8576,15.8867,19400.0
2008-09-08 10:15:00,16.34,16.34,16.31,16.34,12300.0,15.8867,15.8867,15.8576,15.8867,12300.0
2008-09-08 10:20:00,16.32,16.33,16.23,16.26,9100.0,15.8673,15.877,15.7798,15.8089,9100.0
2008-09-08 10:25:00,16.24,16.27,16.24,16.27,5900.0,15.7895,15.8187,15.7895,15.8187,5900.0
2008-09-08 10:30:00,16.26,16.27,16.19,16.19,12900.0,15.8089,15.8187,15.7409,15.7409,12900.0
2008-09-08 10:35:00,16.19,16.27,16.19,16.26,7300.0,15.7409,15.8187,15.7409,15.8089,7300.0
2008-09-08 10:40:00,16.25,16.27,16.23,16.23,15500.0,15.7992,15.8187,15.7798,15.7798,15500.0
2008-09-08 10:45:00,16.26,16.3,16.24,16.3,11200.0,15.8089,15.8478,15.7895,15.8478,11200.0
2008-09-08 10:50:00,16.3,16.31,16.22,16.23,13900.0,15.8478,15.8576,15.7701,15.7798,13900.0
2008-09-08 10:55:00,16.21,16.33,16.21,16.3,14300.0,15.7603,15.877,15.7603,15.8478,14300.0
2008-09-08 11:00:00,16.29,16.31,16.1,16.15,23500.0,15.8381,15.8576,15.6534,15.702,23500.0
2008-09-08 11:05:00,16.11,16.26,16.11,16.25,13700.0,15.6631,15.8089,15.6631,15.7992,13700.0
2008-09-08 11:10:00,16.25,16.43,16.24,16.43,13800.0,15.7992,15.9742,15.7895,15.9742,13800.0
2008-09-08 11:15:00,16.43,16.43,16.39,16.41,6900.0,15.9742,15.9742,15.9353,15.9548,6900.0
2008-09-08 11:20:00,16.4,16.41,16.4,16.4,4900.0,15.9451,15.9548,15.9451,15.9451,4900.0
2008-09-08 11:25:00,16.42,16.46,16.41,16.42,10100.0,15.9645,16.0034,15.9548,15.9645,10100.0
2008-09-08 11:30:00,16.42,16.42,16.4,16.41,8100.0,15.9645,15.9645,15.9451,15.9548,8100.0
2008-09-08 11:35:00,16.4,16.47,16.4,16.45,12600.0,15.9451,16.0131,15.9451,15.9937,12600.0
2008-09-08 11:40:00,16.46,16.46,16.41,16.41,8900.0,16.0034,16.0034,15.9548,15.9548,8900.0
2008-09-08 11:45:00,16.42,16.44,16.41,16.42,5700.0,15.9645,15.984,15.9548,15.9645,5700.0
2008-09-08 11:50:00,16.41,16.46,16.41,16.46,6000.0,15.9548,16.0034,15.9548,16.0034,6000.0
2008-09-08 11:55:00,16.45,16.47,16.43,16.45,9100.0,15.9937,16.0131,15.9742,15.9937,9100.0
2008-09-08 12:00:00,16.45,16.46,16.45,16.46,6200.0,15.9937,16.0034,15.9937,16.0034,6200.0
2008-09-08 12:05:00,16.46,16.46,16.36,16.39,13200.0,16.0034,16.0034,15.9062,15.9353,13200.0
2008-09-08 12:10:00,16.39,16.39,16.38,16.39,5600.0,15.9353,15.9353,15.9256,15.9353,5600.0
2008-09-08 12:15:00,16.4,16.4,16.39,16.4,2200.0,15.9451,15.9451,15.9353,15.9451,2200.0
2008-09-08 12:20:00,16.4,16.4,16.39,16.39,4700.0,15.9451,15.9451,15.9353,15.9353,4700.0
2008-09-08 12:25:00,16.39,16.43,16.39,16.42,8400.0,15.9353,15.9742,15.9353,15.9645,8400.0
2008-09-08 12:30:00,16.42,16.44,16.42,16.44,12600.0,15.9645,15.984,15.9645,15.984,12600.0
2008-09-08 12:35:00,16.43,16.44,16.43,16.43,3600.0,15.9742,15.984,15.9742,15.9742,3600.0
2008-09-08 12:40:00,16.44,16.45,16.43,16.44,11300.0,15.984,15.9937,15.9742,15.984,11300.0
2008-09-08 12:45:00,16.44,16.44,16.43,16.43,3700.0,15.984,15.984,15.9742,15.9742,3700.0
2008-09-08 12:50:00,16.43,16.44,16.43,16.44,2400.0,15.9742,15.984,15.9742,15.984,2400.0
2008-09-08 12:55:00,16.44,16.44,16.43,16.43,5200.0,15.984,15.984,15.9742,15.9742,5200.0
2008-09-08 13:00:00,16.43,16.44,16.43,16.43,2600.0,15.9742,15.984,15.9742,15.9742,2600.0
2008-09-08 13:05:00,16.43,16.43,16.28,16.29,18600.0,15.9742,15.9742,15.8284,15.8381,18600.0
2008-09-08 13:10:00,16.29,16.34,16.28,16.33,10800.0,15.8381,15.8867,15.8284,15.877,10800.0
2008-09-08 13:15:00,16.34,16.34,16.33,16.34,5300.0,15.8867,15.8867,15.877,15.8867,5300.0
2008-09-08 13:20:00,16.34,16.36,16.34,16.36,4500.0,15.8867,15.9062,15.8867,15.9062,4500.0
2008-09-08 13:25:00,16.36,16.39,16.36,16.39,4100.0,15.9062,15.9353,15.9062,15.9353,4100.0
2008-09-08 13:30:00,16.38,16.38,16.3,16.32,15900.0,15.9256,15.9256,15.8478,15.8673,15900.0
2008-09-08 13:35:00,16.32,16.33,16.28,16.28,11000.0,15.8673,15.877,15.8284,15.8284,11000.0
2008-09-08 13:40:00,16.28,16.28,16.27,16.28,4800.0,15.8284,15.8284,15.8187,15.8284,4800.0
2008-09-08 13:45:00,16.28,16.29,16.28,16.29,4100.0,15.8284,15.8381,15.8284,15.8381,4100.0
2008-09-08 13:50:00,16.29,16.29,16.28,16.28,5900.0,15.8381,15.8381,15.8284,15.8284,5900.0
2008-09-08 13:55:00,16.29,16.33,16.29,16.33,10900.0,15.8381,15.877,15.8381,15.877,10900.0
2008-09-08 14:00:00,16.33,16.34,16.32,16.34,11300.0,15.877,15.8867,15.8673,15.8867,11300.0
2008-09-08 14:05:00,16.34,16.34,16.33,16.33,4400.0,15.8867,15.8867,15.877,15.877,4400.0
2008-09-08 14:10:00,16.33,16.39,16.32,16.32,54900.0,15.877,15.9353,15.8673,15.8673,54900.0
2008-09-08 14:15:00,16.33,16.33,16.3,16.31,10000.0,15.877,15.877,15.8478,15.8576,10000.0
2008-09-08 14:20:00,16.3,16.3,16.29,16.3,17800.0,15.8478,15.8478,15.8381,15.8478,17800.0
2008-09-08 14:25:00,16.3,16.3,16.29,16.29,4300.0,15.8478,15.8478,15.8381,15.8381,4300.0
2008-09-08 14:30:00,16.3,16.3,16.26,16.27,14200.0,15.8478,15.8478,15.8089,15.8187,14200.0
2008-09-08 14:35:00,16.27,16.28,16.26,16.28,9700.0,15.8187,15.8284,15.8089,15.8284,9700.0
2008-09-08 14:40:00,16.28,16.28,16.27,16.27,11800.0,15.8284,15.8284,15.8187,15.8187,11800.0
2008-09-08 14:45:00,16.28,16.29,16.26,16.28,21900.0,15.8284,15.8381,15.8089,15.8284,21900.0
2008-09-08 14:50:00,16.29,16.3,16.28,16.3,5900.0,15.8381,15.8478,15.8284,15.8478,5900.0
2008-09-08 14:55:00,16.3,16.3,16.25,16.26,14500.0,15.8478,15.8478,15.7992,15.8089,14500.0
2008-09-08 15:00:00,16.26,16.27,16.26,16.26,7600.0,15.8089,15.8187,15.8089,15.8089,7600.0
2008-09-08 15:05:00,16.27,16.27,16.2,16.22,15000.0,15.8187,15.8187,15.7506,15.7701,15000.0
2008-09-08 15:10:00,16.22,16.31,16.21,16.26,24700.0,15.7701,15.8576,15.7603,15.8089,24700.0
2008-09-08 15:15:00,16.26,16.31,16.25,16.3,14800.0,15.8089,15.8576,15.7992,15.8478,14800.0
2008-09-08 15:20:00,16.3,16.38,16.29,16.35,11700.0,15.8478,15.9256,15.8381,15.8965,11700.0
2008-09-08 15:25:00,16.35,16.4,16.35,16.4,10400.0,15.8965,15.9451,15.8965,15.9451,10400.0
2008-09-08 15:30:00,16.39,16.46,16.39,16.45,14700.0,15.9353,16.0034,15.9353,15.9937,14700.0
2008-09-08 15:35:00,16.45,16.49,16.45,16.47,15900.0,15.9937,16.0326,15.9937,16.0131,15900.0
2008-09-08 15:40:00,16.46,16.46,16.39,16.39,20300.0,16.0034,16.0034,15.9353,15.9353,20300.0
2008-09-08 15:45:00,16.4,16.5,16.39,16.45,32400.0,15.9451,16.0423,15.9353,15.9937,32400.0
2008-09-08 15:50:00,16.45,16.45,16.39,16.4,18300.0,15.9937,15.9937,15.9353,15.9451,18300.0
2008-09-08 15:55:00,16.39,16.4,16.29,16.36,62700.0,15.9353,15.9451,15.8381,15.9062,62700.0
2008-09-09 09:30:00,16.17,16.43,16.17,16.28,26900.0,15.7214,15.9742,15.7214,15.8284,26900.0
2008-09-09 09:35:00,16.27,16.29,16.26,16.29,19600.0,15.8187,15.8381,15.8089,15.8381,19600.0
2008-09-09 09:40:00,16.31,16.54,16.31,16.5,12700.0,15.8576,16.0812,15.8576,16.0423,12700.0
2008-09-09 09:45:00,16.49,16.58,16.41,16.58,11100.0,16.0326,16.1201,15.9548,16.1201,11100.0
2008-09-09 09:50:00,16.59,16.65,16.48,16.56,10800.0,16.1298,16.1881,16.0228,16.1006,10800.0
2008-09-09 09:55:00,16.58,16.62,16.58,16.61,5000.0,16.1201,16.159,16.1201,16.1492,5000.0
2008-09-09 10:00:00,16.61,16.62,16.51,16.53,15600.0,16.1492,16.159,16.052,16.0715,15600.0
2008-09-09 10:05:00,16.53,16.62,16.52,16.55,16200.0,16.0715,16.159,16.0617,16.0909,16200.0
2008-09-09 10:10:00,16.53,16.55,16.52,16.54,8000.0,16.0715,16.0909,16.0617,16.0812,8000.0
2008-09-09 10:15:00,16.54,16.55,16.46,16.51,7100.0,16.0812,16.0909,16.0034,16.052,7100.0
2008-09-09 10:20:00,16.51,16.59,16.5,16.58,5800.0,16.052,16.1298,16.0423,16.1201,5800.0
2008-09-09 10:25:00,16.6,16.64,16.59,16.61,12700.0,16.1395,16.1784,16.1298,16.1492,12700.0
2008-09-09 10:30:00,16.63,16.65,16.6,16.63,19100.0,16.1687,16.1881,16.1395,16.1687,19100.0
2008-09-09 10:35:00,16.63,16.64,16.47,16.55,20300.0,16.1687,16.1784,16.0131,16.0909,20300.0
2008-09-09 10:40:00,16.56,16.66,16.56,16.64,8100.0,16.1006,16.1979,16.1006,16.1784,8100.0
2008-09-09 10:45:00,16.64,16.69,16.62,16.67,8200.0,16.1784,16.227,16.159,16.2076,8200.0
2008-09-09 10:50:00,16.67,16.68,16.59,16.6,17400.0,16.2076,16.2173,16.1298,16.1395,17400.0
2008-09-09 10:55:00,16.59,16.6,16.47,16.48,8400.0,16.1298,16.1395,16.0131,16.0228,8400.0
2008-09-09 11:00:00,16.48,16.55,16.47,16.54,7300.0,16.0228,16.0909,16.0131,16.0812,7300.0
2008-09-09 11:05:00,16.53,16.58,16.53,16.58,3600.0,16.0715,16.1201,16.0715,16.1201,3600.0
2008-09-09 11:10:00,16.58,16.59,16.49,16.5,9300.0,16.1201,16.1298,16.0326,16.0423,9300.0
2008-09-09 11:15:00,16.5,16.55,16.5,16.55,7100.0,16.0423,16.0909,16.0423,16.0909,7100.0
2008-09-09 11:20:00,16.55,16.55,16.54,16.54,4300.0,16.0909,16.0909,16.0812,16.0812,4300.0
2008-09-09 11:25:00,16.55,16.55,16.54,16.55,6900.0,16.0909,16.0909,16.0812,16.0909,6900.0
2008-09-09 11:30:00,16.54,16.56,16.54,16.55,13300.0,16.0812,16.1006,16.0812,16.0909,13300.0
2008-09-09 11:35:00,16.55,16.65,16.55,16.64,5400.0,16.0909,16.1881,16.0909,16.1784,5400.0
2008-09-09 11:40:00,16.64,16.65,16.61,16.63,8100.0,16.1784,16.1881,16.1492,16.1687,8100.0
2008-09-09 11:45:00,16.64,16.68,16.63,16.68,6400.0,16.1784,16.2173,16.1687,16.2173,6400.0
2008-09-09 11:50:00,16.69,16.7,16.67,16.7,6300.0,16.227,16.2367,16.2076,16.2367,6300.0
2008-09-09 11:55:00,16.7,16.7,16.69,16.69,2600.0,16.2367,16.2367,16.227,16.227,2600.0
2008-09-09 12:00:00,16.7,16.7,16.69,16.69,7100.0,16.2367,16.2367,16.227,16.227,7100.0
2008-09-09 12:05:00,16.7,16.73,16.69,16.72,12500.0,16.2367,16.2659,16.227,16.2562,12500.0
2008-09-09 12:10:00,16.72,16.73,16.72,16.72,7800.0,16.2562,16.2659,16.2562,16.2562,7800.0
2008-09-09 12:15:00,16.72,16.75,16.72,16.75,8300.0,16.2562,16.2854,16.2562,16.2854,8300.0
2008-09-09 12:20:00,16.75,16.77,16.74,16.76,7600.0,16.2854,16.3048,16.2756,16.2951,7600.0
2008-09-09 12:25:00,16.77,16.77,16.76,16.76,6600.0,16.3048,16.3048,16.2951,16.2951,6600.0
2008-09-09 12:30:00,16.77,16.83,16.76,16.82,16600.0,16.3048,16.3631,16.2951,16.3534,16600.0
2008-09-09 12:35:00,16.83,16.88,16.78,16.8,22100.0,16.3631,16.4117,16.3145,16.334,22100.0
2008-09-09 12:40:00,16.81,16.81,16.78,16.78,4000.0,16.3437,16.3437,16.3145,16.3145,4000.0
2008-09-09 12:45:00,16.79,16.85,16.79,16.82,8400.0,16.3242,16.3826,16.3242,16.3534,8400.0
2008-09-09 12:50:00,16.82,16.84,16.81,16.83,6500.0,16.3534,16.3729,16.3437,16.3631,6500.0
2008-09-09 12:55:00,16.82,16.85,16.81,16.84,5100.0,16.3534,16.3826,16.3437,16.3729,5100.0
2008-09-09 13:00:00,16.84,16.84,16.77,16.84,7900.0,16.3729,16.3729,16.3048,16.3729,7900.0
2008-09-09 13:05:00,16.85,16.86,16.82,16.83,10800.0,16.3826,16.3923,16.3534,16.3631,10800.0
2008-09-09 13:10:00,16.82,16.82,16.75,16.81,9200.0,16.3534,16.3534,16.2854,16.3437,9200.0
2008-09-09 13:15:00,16.82,16.86,16.81,16.86,7400.0,16.3534,16.3923,16.3437,16.3923,7400.0
2008-09-09 13:20:00,16.86,16.92,16.86,16.91,9800.0,16.3923,16.4506,16.3923,16.4409,9800.0
2008-09-09 13:25:00,16.91,16.91,16.84,16.84,13100.0,16.4409,16.4409,16.3729,16.3729,13100.0
2008-09-09 13:30:00,16.86,16.88,16.82,16.86,6800.0,16.3923,16.4117,16.3534,16.3923,6800.0
2008-09-09 13:35:00,16.86,16.88,16.82,16.86,10700.0,16.3923,16.4117,16.3534,16.3923,10700.0
2008-09-09 13:40:00,16.87,16.87,16.84,16.86,9000.0,16.402,16.402,16.3729,16.3923,9000.0
2008-09-09 13:45:00,16.86,16.9,16.82,16.83,10000.0,16.3923,16.4312,16.3534,16.3631,10000.0
2008-09-09 13:50:00,16.82,16.91,16.81,16.9,21900.0,16.3534,16.4409,16.3437,16.4312,21900.0
2008-09-09 13:55:00,16.89,16.93,16.86,16.92,12900.0,16.4215,16.4604,16.3923,16.4506,12900.0
2008-09-09 14:00:00,16.92,16.94,16.89,16.93,14900.0,16.4506,16.4701,16.4215,16.4604,14900.0
2008-09-09 14:05:00,16.94,16.97,16.88,16.97,13700.0,16.4701,16.4993,16.4117,16.4993,13700.0
2008-09-09 14:10:00,16.97,17.03,16.92,16.92,31700.0,16.4993,16.5576,16.4506,16.4506,31700.0
2008-09-09 14:15:00,16.91,16.93,16.87,16.88,15200.0,16.4409,16.4604,16.402,16.4117,15200.0
2008-09-09 14:20:00,16.88,16.91,16.78,16.82,43100.0,16.4117,16.4409,16.3145,16.3534,43100.0
2008-09-09 14:25:00,16.82,16.91,16.82,16.84,16800.0,16.3534,16.4409,16.3534,16.3729,16800.0
2008-09-09 14:30:00,16.84,16.86,16.74,16.74,27900.0,16.3729,16.3923,16.2756,16.2756,27900.0
2008-09-09 14:35:00,16.74,16.75,16.68,16.7,17100.0,16.2756,16.2854,16.2173,16.2367,17100.0
2008-09-09 14:40:00,16.68,16.71,16.61,16.69,26700.0,16.2173,16.2465,16.1492,16.227,26700.0
2008-09-09 14:45:00,16.69,16.72,16.65,16.71,18300.0,16.227,16.2562,16.1881,16.2465,18300.0
2008-09-09 14:50:00,16.72,16.76,16.64,16.64,21700.0,16.2562,16.2951,16.1784,16.1784,21700.0
2008-09-09 14:55:00,16.64,16.66,16.58,16.6,19600.0,16.1784,16.1979,16.1201,16.1395,19600.0
2008-09-09 15:00:00,16.6,16.61,16.49,16.58,31100.0,16.1395,16.1492,16.0326,16.1201,31100.0
2008-09-09 15:05:00,16.58,16.6,16.51,16.55,26300.0,16.1201,16.1395,16.052,16.0909,26300.0
2008-09-09 15:10:00,16.55,16.58,16.49,16.56,22200.0,16.0909,16.1201,16.0326,16.1006,22200.0
2008-09-09 15:15:00,16.56,16.66,16.51,16.61,27000.0,16.1006,16.1979,16.052,16.1492,27000.0
2008-09-09 15:20:00,16.6,16.61,16.54,16.57,17400.0,16.1395,16.1492,16.0812,16.1103,17400.0
2008-09-09 15:25:00,16.56,16.68,16.56,16.67,18500.0,16.1006,16.2173,16.1006,16.2076,18500.0
2008-09-09 15:30:00,16.67,16.72,16.56,16.57,20600.0,16.2076,16.2562,16.1006,16.1103,20600.0
2008-09-09 15:35:00,16.56,16.57,16.51,16.52,20400.0,16.1006,16.1103,16.052,16.0617,20400.0
2008-09-09 15:40:00,16.52,16.52,16.4,16.42,37700.0,16.0617,16.0617,15.9451,15.9645,37700.0
2008-09-09 15:45:00,16.43,16.43,16.29,16.29,20000.0,15.9742,15.9742,15.8381,15.8381,20000.0
2008-09-09 15:50:00,16.3,16.34,16.19,16.19,26800.0,15.8478,15.8867,15.7409,15.7409,26800.0
2008-09-09 15:55:00,16.2,16.33,16.2,16.3,36200.0,15.7506,15.877,15.7506,15.8478,36200.0
2008-09-10 09:30:00,16.18,16.3,16.14,16.22,17900.0,15.7312,15.8478,15.6923,15.7701,17900.0
2008-09-10 09:35:00,16.23,16.23,16.05,16.06,13100.0,15.7798,15.7798,15.6048,15.6145,13100.0
2008-09-10 09:40:00,16.05,16.33,16.01,16.26,14100.0,15.6048,15.877,15.5659,15.8089,14100.0
2008-09-10 09:45:00,16.23,16.23,16.01,16.2,8100.0,15.7798,15.7798,15.5659,15.7506,8100.0
2008-09-10 09:50:00,16.16,16.27,16.14,16.22,9100.0,15.7117,15.8187,15.6923,15.7701,9100.0
2008-09-10 09:55:00,16.2,16.31,16.19,16.19,10700.0,15.7506,15.8576,15.7409,15.7409,10700.0
2008-09-10 10:00:00,16.19,16.28,16.16,16.28,12500.0,15.7409,15.8284,15.7117,15.8284,12500.0
2008-09-10 10:05:00,16.3,16.49,16.28,16.45,34600.0,15.8478,16.0326,15.8284,15.9937,34600.0
2008-09-10 10:10:00,16.48,16.69,16.48,16.64,40300.0,16.0228,16.227,16.0228,16.1784,40300.0
2008-09-10 10:15:00,16.64,16.7,16.64,16.67,23500.0,16.1784,16.2367,16.1784,16.2076,23500.0
2008-09-10 10:20:00,16.67,16.75,16.65,16.73,38500.0,16.2076,16.2854,16.1881,16.2659,38500.0
2008-09-10 10:25:00,16.72,16.78,16.66,16.71,21600.0,16.2562,16.3145,16.1979,16.2465,21600.0
2008-09-10 10:30:00,16.71,16.74,16.67,16.69,31800.0,16.2465,16.2756,16.2076,16.227,31800.0
2008-09-10 10:35:00,16.68,16.7,16.64,16.7,21500.0,16.2173,16.2367,16.1784,16.2367,21500.0
2008-09-10 10:40:00,16.71,16.76,16.7,16.71,13700.0,16.2465,16.2951,16.2367,16.2465,13700.0
2008-09-10 10:45:00,16.7,16.73,16.63,16.63,26900.0,16.2367,16.2659,16.1687,16.1687,26900.0
2008-09-10 10:50:00,16.6,16.62,16.58,16.58,5600.0,16.1395,16.159,16.1201,16.1201,5600.0
2008-09-10 10:55:00,16.57,16.59,16.53,16.57,12800.0,16.1103,16.1298,16.0715,16.1103,12800.0
2008-09-10 11:00:00,16.56,16.56,16.45,16.51,19400.0,16.1006,16.1006,15.9937,16.052,19400.0
2008-09-10 11:05:00,16.52,16.52,16.48,16.5,29000.0,16.0617,16.0617,16.0228,16.0423,29000.0
2008-09-10 11:10:00,16.49,16.5,16.42,16.44,14400.0,16.0326,16.0423,15.9645,15.984,14400.0
2008-09-10 11:15:00,16.44,16.52,16.44,16.51,18100.0,15.984,16.0617,15.984,16.052,18100.0
2008-09-10 11:20:00,16.51,16.55,16.49,16.55,22500.0,16.052,16.0909,16.0326,16.0909,22500.0
2008-09-10 11:25:00,16.54,16.55,16.4,16.4,36000.0,16.0812,16.0909,15.9451,15.9451,36000.0
2008-09-10 11:30:00,16.42,16.49,16.36,16.47,21600.0,15.9645,16.0326,15.9062,16.0131,21600.0
2008-09-10 11:35:00,16.48,16.51,16.47,16.51,3300.0,16.0228,16.052,16.0131,16.052,3300.0
2008-09-10 11:40:00,16.51,16.53,16.47,16.53,15100.0,16.052,16.0715,16.0131,16.0715,15100.0
2008-09-10 11:45:00,16.52,16.53,16.51,16.52,8600.0,16.0617,16.0715,16.052,16.0617,8600.0
2008-09-10 11:50:00,16.54,16.54,16.53,16.54,4000.0,16.0812,16.0812,16.0715,16.0812,4000.0
2008-09-10 11:55:00,16.53,16.55,16.51,16.51,23800.0,16.0715,16.0909,16.052,16.052,23800.0
2008-09-10 12:00:00,16.51,16.52,16.5,16.5,9000.0,16.052,16.0617,16.0423,16.0423,9000.0
2008-09-10 12:05:00,16.51,16.53,16.5,16.53,9900.0,16.052,16.0715,16.0423,16.0715,9900.0
2008-09-10 12:10:00,16.53,16.55,16.53,16.55,4700.0,16.0715,16.0909,16.0715,16.0909,4700.0
2008-09-10 12:15:00,16.54,16.55,16.54,16.54,4500.0,16.0812,16.0909,16.0812,16.0812,4500.0
2008-09-10 12:20:00,16.53,16.54,16.53,16.53,7300.0,16.0715,16.0812,16.0715,16.0715,7300.0
2008-09-10 12:25:00,16.53,16.53,16.5,16.51,6000.0,16.0715,16.0715,16.0423,16.052,6000.0
2008-09-10 12:30:00,16.5,16.5,16.48,16.48,2700.0,16.0423,16.0423,16.0228,16.0228,2700.0
2008-09-10 12:35:00,16.49,16.51,16.49,16.51,3800.0,16.0326,16.052,16.0326,16.052,3800.0
2008-09-10 12:40:00,16.51,16.55,16.51,16.55,6900.0,16.052,16.0909,16.052,16.0909,6900.0
2008-09-10 12:45:00,16.55,16.55,16.53,16.53,4500.0,16.0909,16.0909,16.0715,16.0715,4500.0
2008-09-10 12:50:00,16.52,16.52,16.51,16.52,3700.0,16.0617,16.0617,16.052,16.0617,3700.0
2008-09-10 12:55:00,16.52,16.54,16.51,16.53,4300.0,16.0617,16.0812,16.052,16.0715,4300.0
2008-09-10 13:00:00,16.53,16.54,16.53,16.53,2000.0,16.0715,16.0812,16.0715,16.0715,2000.0
2008-09-10 13:05:00,16.53,16.53,16.51,16.51,4100.0,16.0715,16.0715,16.052,16.052,4100.0
2008-09-10 13:10:00,16.51,16.52,16.51,16.51,2600.0,16.052,16.0617,16.052,16.052,2600.0
2008-09-10 13:15:00,16.52,16.53,16.51,16.52,3900.0,16.0617,16.0715,16.052,16.0617,3900.0
2008-09-10 13:20:00,16.53,16.53,16.52,16.53,4600.0,16.0715,16.0715,16.0617,16.0715,4600.0
2008-09-10 13:25:00,16.53,16.54,16.53,16.53,3000.0,16.0715,16.0812,16.0715,16.0715,3000.0
2008-09-10 13:30:00,16.54,16.54,16.53,16.54,6200.0,16.0812,16.0812,16.0715,16.0812,6200.0
2008-09-10 13:35:00,16.54,16.56,16.53,16.56,14600.0,16.0812,16.1006,16.0715,16.1006,14600.0
2008-09-10 13:40:00,16.56,16.57,16.52,16.53,16000.0,16.1006,16.1103,16.0617,16.0715,16000.0
2008-09-10 13:45:00,16.52,16.53,16.44,16.44,8200.0,16.0617,16.0715,15.984,15.984,8200.0
2008-09-10 13:50:00,16.44,16.46,16.44,16.46,3200.0,15.984,16.0034,15.984,16.0034,3200.0
2008-09-10 13:55:00,16.46,16.54,16.45,16.5,9600.0,16.0034,16.0812,15.9937,16.0423,9600.0
2008-09-10 14:00:00,16.5,16.5,16.48,16.49,6400.0,16.0423,16.0423,16.0228,16.0326,6400.0
2008-09-10 14:05:00,16.48,16.52,16.48,16.52,7900.0,16.0228,16.0617,16.0228,16.0617,7900.0
2008-09-10 14:10:00,16.53,16.56,16.53,16.56,5600.0,16.0715,16.1006,16.0715,16.1006,5600.0
2008-09-10 14:15:00,16.56,16.56,16.55,16.56,9100.0,16.1006,16.1006,16.0909,16.1006,9100.0
2008-09-10 14:20:00,16.56,16.56,16.54,16.55,14500.0,16.1006,16.1006,16.0812,16.0909,14500.0
2008-09-10 14:25:00,16.56,16.56,16.54,16.55,13600.0,16.1006,16.1006,16.0812,16.0909,13600.0
2008-09-10 14:30:00,16.55,16.55,16.54,16.55,5200.0,16.0909,16.0909,16.0812,16.0909,5200.0
2008-09-10 14:35:00,16.55,16.55,16.54,16.55,8400.0,16.0909,16.0909,16.0812,16.0909,8400.0
2008-09-10 14:40:00,16.54,16.55,16.54,16.55,5100.0,16.0812,16.0909,16.0812,16.0909,5100.0
2008-09-10 14:45:00,16.55,16.55,16.54,16.55,7100.0,16.0909,16.0909,16.0812,16.0909,7100.0
2008-09-10 14:50:00,16.55,16.58,16.54,16.56,33100.0,16.0909,16.1201,16.0812,16.1006,33100.0
2008-09-10 14:55:00,16.55,16.58,16.5,16.56,12500.0,16.0909,16.1201,16.0423,16.1006,12500.0
2008-09-10 15:00:00,16.58,16.58,16.55,16.58,18900.0,16.1201,16.1201,16.0909,16.1201,18900.0
2008-09-10 15:05:00,16.58,16.6,16.54,16.56,17400.0,16.1201,16.1395,16.0812,16.1006,17400.0
2008-09-10 15:10:00,16.57,16.62,16.55,16.59,12200.0,16.1103,16.159,16.0909,16.1298,12200.0
2008-09-10 15:15:00,16.59,16.62,16.54,16.57,28800.0,16.1298,16.159,16.0812,16.1103,28800.0
2008-09-10 15:20:00,16.55,16.69,16.53,16.65,8400.0,16.0909,16.227,16.0715,16.1881,8400.0
2008-09-10 15:25:00,16.65,16.65,16.57,16.6,15100.0,16.1881,16.1881,16.1103,16.1395,15100.0
2008-09-10 15:30:00,16.6,16.66,16.59,16.62,16500.0,16.1395,16.1979,16.1298,16.159,16500.0
2008-09-10 15:35:00,16.62,16.65,16.52,16.52,29700.0,16.159,16.1881,16.0617,16.0617,29700.0
2008-09-10 15:40:00,16.52,16.57,16.52,16.57,12600.0,16.0617,16.1103,16.0617,16.1103,12600.0
2008-09-10 15:45:00,16.57,16.57,16.54,16.54,17800.0,16.1103,16.1103,16.0812,16.0812,17800.0
2008-09-10 15:50:00,16.55,16.57,16.54,16.57,12800.0,16.0909,16.1103,16.0812,16.1103,12800.0
2008-09-10 15:55:00,16.57,16.61,16.55,16.58,20700.0,16.1103,16.1492,16.0909,16.1201,20700.0
2008-09-11 09:30:00,16.72,16.72,16.16,16.31,12300.0,16.2562,16.2562,15.7117,15.8576,12300.0
2008-09-11 09:35:00,16.26,16.57,16.23,16.33,11100.0,15.8089,16.1103,15.7798,15.877,11100.0
2008-09-11 09:40:00,16.32,16.42,16.28,16.28,16000.0,15.8673,15.9645,15.8284,15.8284,16000.0
2008-09-11 09:45:00,16.28,16.37,16.28,16.3,11900.0,15.8284,15.9159,15.8284,15.8478,11900.0
2008-09-11 09:50:00,16.31,16.38,16.17,16.29,13200.0,15.8576,15.9256,15.7214,15.8381,13200.0
2008-09-11 09:55:00,16.29,16.32,16.19,16.25,17100.0,15.8381,15.8673,15.7409,15.7992,17100.0
2008-09-11 10:00:00,16.27,16.46,16.25,16.38,15400.0,15.8187,16.0034,15.7992,15.9256,15400.0
2008-09-11 10:05:00,16.42,16.49,16.34,16.49,15200.0,15.9645,16.0326,15.8867,16.0326,15200.0
2008-09-11 10:10:00,16.45,16.47,16.38,16.38,31800.0,15.9937,16.0131,15.9256,15.9256,31800.0
2008-09-11 10:15:00,16.39,16.39,16.2,16.26,29600.0,15.9353,15.9353,15.7506,15.8089,29600.0
2008-09-11 10:20:00,16.27,16.28,16.18,16.19,11800.0,15.8187,15.8284,15.7312,15.7409,11800.0
2008-09-11 10:25:00,16.22,16.29,16.15,16.15,13200.0,15.7701,15.8381,15.702,15.702,13200.0
2008-09-11 10:30:00,16.15,16.18,16.15,16.15,6900.0,15.702,15.7312,15.702,15.702,6900.0
2008-09-11 10:35:00,16.16,16.16,16.05,16.08,10300.0,15.7117,15.7117,15.6048,15.6339,10300.0
2008-09-11 10:40:00,16.06,16.17,16.06,16.17,6500.0,15.6145,15.7214,15.6145,15.7214,6500.0
2008-09-11 10:45:00,16.13,16.21,16.1,16.17,6300.0,15.6826,15.7603,15.6534,15.7214,6300.0
2008-09-11 10:50:00,16.19,16.32,16.18,16.23,13500.0,15.7409,15.8673,15.7312,15.7798,13500.0
2008-09-11 10:55:00,16.24,16.25,16.08,16.17,15300.0,15.7895,15.7992,15.6339,15.7214,15300.0
2008-09-11 11:00:00,16.17,16.22,16.14,16.2,4800.0,15.7214,15.7701,15.6923,15.7506,4800.0
2008-09-11 11:05:00,16.19,16.32,16.19,16.29,9100.0,15.7409,15.8673,15.7409,15.8381,9100.0
2008-09-11 11:10:00,16.26,16.29,16.24,16.28,7200.0,15.8089,15.8381,15.7895,15.8284,7200.0
2008-09-11 11:15:00,16.28,16.3,16.26,16.3,5100.0,15.8284,15.8478,15.8089,15.8478,5100.0
2008-09-11 11:20:00,16.29,16.32,16.26,16.29,7900.0,15.8381,15.8673,15.8089,15.8381,7900.0
2008-09-11 11:25:00,16.32,16.33,16.28,16.32,7600.0,15.8673,15.877,15.8284,15.8673,7600.0
2008-09-11 11:30:00,16.32,16.33,16.27,16.31,9000.0,15.8673,15.877,15.8187,15.8576,9000.0
2008-09-11 11:35:00,16.33,16.35,16.3,16.31,8400.0,15.877,15.8965,15.8478,15.8576,8400.0
2008-09-11 11:40:00,16.32,16.35,16.31,16.35,8600.0,15.8673,15.8965,15.8576,15.8965,8600.0
2008-09-11 11:45:00,16.35,16.36,16.13,16.13,20800.0,15.8965,15.9062,15.6826,15.6826,20800.0
2008-09-11 11:50:00,16.14,16.4,16.11,16.4,21700.0,15.6923,15.9451,15.6631,15.9451,21700.0
2008-09-11 11:55:00,16.4,16.4,16.3,16.3,6700.0,15.9451,15.9451,15.8478,15.8478,6700.0
2008-09-11 12:00:00,16.31,16.48,16.29,16.45,13800.0,15.8576,16.0228,15.8381,15.9937,13800.0
2008-09-11 12:05:00,16.46,16.47,16.43,16.43,14500.0,16.0034,16.0131,15.9742,15.9742,14500.0
2008-09-11 12:10:00,16.42,16.43,16.36,16.41,6700.0,15.9645,15.9742,15.9062,15.9548,6700.0
2008-09-11 12:15:00,16.36,16.38,16.32,16.35,4300.0,15.9062,15.9256,15.8673,15.8965,4300.0
2008-09-11 12:20:00,16.35,16.39,16.33,16.38,3600.0,15.8965,15.9353,15.877,15.9256,3600.0
2008-09-11 12:25:00,16.38,16.4,16.37,16.4,3500.0,15.9256,15.9451,15.9159,15.9451,3500.0
2008-09-11 12:30:00,16.39,16.39,16.22,16.35,14900.0,15.9353,15.9353,15.7701,15.8965,14900.0
2008-09-11 12:35:00,16.38,16.4,16.27,16.28,8100.0,15.9256,15.9451,15.8187,15.8284,8100.0
2008-09-11 12:40:00,16.28,16.29,16.21,16.28,5900.0,15.8284,15.8381,15.7603,15.8284,5900.0
2008-09-11 12:45:00,16.28,16.33,16.28,16.28,8900.0,15.8284,15.877,15.8284,15.8284,8900.0
2008-09-11 12:50:00,16.28,16.3,16.26,16.3,4300.0,15.8284,15.8478,15.8089,15.8478,4300.0
2008-09-11 12:55:00,16.3,16.34,16.29,16.33,4800.0,15.8478,15.8867,15.8381,15.877,4800.0
2008-09-11 13:00:00,16.33,16.37,16.33,16.37,5500.0,15.877,15.9159,15.877,15.9159,5500.0
2008-09-11 13:05:00,16.37,16.39,16.3,16.31,6500.0,15.9159,15.9353,15.8478,15.8576,6500.0
2008-09-11 13:10:00,16.3,16.31,16.21,16.25,5900.0,15.8478,15.8576,15.7603,15.7992,5900.0
2008-09-11 13:15:00,16.24,16.24,16.21,16.21,4000.0,15.7895,15.7895,15.7603,15.7603,4000.0
2008-09-11 13:20:00,16.21,16.23,16.15,16.15,8700.0,15.7603,15.7798,15.702,15.702,8700.0
2008-09-11 13:25:00,16.17,16.22,16.15,16.21,5900.0,15.7214,15.7701,15.702,15.7603,5900.0
2008-09-11 13:30:00,16.19,16.2,16.19,16.2,3000.0,15.7409,15.7506,15.7409,15.7506,3000.0
2008-09-11 13:35:00,16.2,16.22,16.19,16.2,8200.0,15.7506,15.7701,15.7409,15.7506,8200.0
2008-09-11 13:40:00,16.2,16.21,16.14,16.2,8000.0,15.7506,15.7603,15.6923,15.7506,8000.0
2008-09-11 13:45:00,16.19,16.2,16.13,16.14,7500.0,15.7409,15.7506,15.6826,15.6923,7500.0
2008-09-11 13:50:00,16.12,16.2,16.12,16.18,12700.0,15.6728,15.7506,15.6728,15.7312,12700.0
2008-09-11 13:55:00,16.19,16.2,16.18,16.19,7400.0,15.7409,15.7506,15.7312,15.7409,7400.0
2008-09-11 14:00:00,16.2,16.2,16.17,16.18,7300.0,15.7506,15.7506,15.7214,15.7312,7300.0
2008-09-11 14:05:00,16.19,16.21,16.17,16.19,14500.0,15.7409,15.7603,15.7214,15.7409,14500.0
2008-09-11 14:10:00,16.2,16.2,16.17,16.19,6900.0,15.7506,15.7506,15.7214,15.7409,6900.0
2008-09-11 14:15:00,16.18,16.21,16.17,16.17,11600.0,15.7312,15.7603,15.7214,15.7214,11600.0
2008-09-11 14:20:00,16.19,16.19,16.12,16.13,10600.0,15.7409,15.7409,15.6728,15.6826,10600.0
2008-09-11 14:25:00,16.14,16.16,16.14,16.14,20800.0,15.6923,15.7117,15.6923,15.6923,20800.0
2008-09-11 14:30:00,16.15,16.15,16.01,16.01,19000.0,15.702,15.702,15.5659,15.5659,19000.0
2008-09-11 14:35:00,16.02,16.09,16.02,16.02,17000.0,15.5756,15.6437,15.5756,15.5756,17000.0
2008-09-11 14:40:00,16.03,16.13,15.85,16.1,81000.0,15.5853,15.6826,15.4103,15.6534,81000.0
2008-09-11 14:45:00,16.1,16.12,16.08,16.11,12800.0,15.6534,15.6728,15.6339,15.6631,12800.0
2008-09-11 14:50:00,16.12,16.16,16.1,16.1,10600.0,15.6728,15.7117,15.6534,15.6534,10600.0
2008-09-11 14:55:00,16.1,16.12,15.9,16.09,72400.0,15.6534,15.6728,15.4589,15.6437,72400.0
2008-09-11 15:00:00,16.09,16.16,16.09,16.14,17800.0,15.6437,15.7117,15.6437,15.6923,17800.0
2008-09-11 15:05:00,16.15,16.22,16.15,16.19,8600.0,15.702,15.7701,15.702,15.7409,8600.0
2008-09-11 15:10:00,16.2,16.23,16.18,16.18,10300.0,15.7506,15.7798,15.7312,15.7312,10300.0
2008-09-11 15:15:00,16.18,16.19,16.12,16.12,7000.0,15.7312,15.7409,15.6728,15.6728,7000.0
2008-09-11 15:20:00,16.11,16.17,16.09,16.15,10400.0,15.6631,15.7214,15.6437,15.702,10400.0
2008-09-11 15:25:00,16.15,16.19,16.1,16.11,9000.0,15.702,15.7409,15.6534,15.6631,9000.0
2008-09-11 15:30:00,16.1,16.16,16.1,16.13,9600.0,15.6534,15.7117,15.6534,15.6826,9600.0
2008-09-11 15:35:00,16.12,16.13,16.11,16.12,4100.0,15.6728,15.6826,15.6631,15.6728,4100.0
2008-09-11 15:40:00,16.12,16.14,16.1,16.11,15800.0,15.6728,15.6923,15.6534,15.6631,15800.0
2008-09-11 15:45:00,16.11,16.13,16.09,16.11,18400.0,15.6631,15.6826,15.6437,15.6631,18400.0
2008-09-11 15:50:00,16.1,16.14,16.1,16.11,19600.0,15.6534,15.6923,15.6534,15.6631,19600.0
2008-09-11 15:55:00,16.11,16.24,16.11,16.23,27100.0,15.6631,15.7895,15.6631,15.7798,27100.0
2008-09-12 09:30:00,16.08,16.11,16.0,16.08,6500.0,15.6339,15.6631,15.5562,15.6339,6500.0
2008-09-12 09:35:00,16.06,16.11,16.01,16.06,5700.0,15.6145,15.6631,15.5659,15.6145,5700.0
2008-09-12 09:40:00,16.06,16.06,16.01,16.04,4000.0,15.6145,15.6145,15.5659,15.5951,4000.0
2008-09-12 09:45:00,16.03,16.05,15.92,15.92,10000.0,15.5853,15.6048,15.4784,15.4784,10000.0
2008-09-12 09:50:00,15.94,16.02,15.94,16.02,7300.0,15.4978,15.5756,15.4978,15.5756,7300.0
2008-09-12 09:55:00,16.02,16.03,15.99,15.99,9900.0,15.5756,15.5853,15.5464,15.5464,9900.0
2008-09-12 10:00:00,15.96,16.02,15.91,16.02,7200.0,15.5173,15.5756,15.4687,15.5756,7200.0
2008-09-12 10:05:00,16.02,16.11,16.01,16.07,6000.0,15.5756,15.6631,15.5659,15.6242,6000.0
2008-09-12 10:10:00,16.08,16.09,16.06,16.09,7400.0,15.6339,15.6437,15.6145,15.6437,7400.0
2008-09-12 10:15:00,16.09,16.12,16.05,16.09,11600.0,15.6437,15.6728,15.6048,15.6437,11600.0
2008-09-12 10:20:00,16.1,16.13,16.07,16.12,3300.0,15.6534,15.6826,15.6242,15.6728,3300.0
2008-09-12 10:25:00,16.14,16.16,16.13,16.13,7900.0,15.6923,15.7117,15.6826,15.6826,7900.0
2008-09-12 10:30:00,16.12,16.14,16.09,16.09,8000.0,15.6728,15.6923,15.6437,15.6437,8000.0
2008-09-12 10:35:00,16.09,16.12,16.03,16.12,5800.0,15.6437,15.6728,15.5853,15.6728,5800.0
2008-09-12 10:40:00,16.1,16.15,16.1,16.14,11300.0,15.6534,15.702,15.6534,15.6923,11300.0
2008-09-12 10:45:00,16.14,16.19,16.14,16.18,7900.0,15.6923,15.7409,15.6923,15.7312,7900.0
2008-09-12 10:50:00,16.2,16.25,16.18,16.24,14100.0,15.7506,15.7992,15.7312,15.7895,14100.0
2008-09-12 10:55:00,16.22,16.26,16.16,16.25,15600.0,15.7701,15.8089,15.7117,15.7992,15600.0
2008-09-12 11:00:00,16.24,16.31,16.2,16.21,11600.0,15.7895,15.8576,15.7506,15.7603,11600.0
2008-09-12 11:05:00,16.21,16.22,16.15,16.16,13100.0,15.7603,15.7701,15.702,15.7117,13100.0
2008-09-12 11:10:00,16.17,16.19,16.13,16.19,23800.0,15.7214,15.7409,15.6826,15.7409,23800.0
2008-09-12 11:15:00,16.2,16.22,16.18,16.21,12000.0,15.7506,15.7701,15.7312,15.7603,12000.0
2008-09-12 11:20:00,16.2,16.22,16.19,16.22,5900.0,15.7506,15.7701,15.7409,15.7701,5900.0
2008-09-12 11:25:00,16.22,16.24,16.22,16.23,7700.0,15.7701,15.7895,15.7701,15.7798,7700.0
2008-09-12 11:30:00,16.23,16.23,16.12,16.16,10200.0,15.7798,15.7798,15.6728,15.7117,10200.0
2008-09-12 11:35:00,16.16,16.22,16.12,16.17,8300.0,15.7117,15.7701,15.6728,15.7214,8300.0
2008-09-12 11:40:00,16.17,16.19,16.06,16.15,9300.0,15.7214,15.7409,15.6145,15.702,9300.0
2008-09-12 11:45:00,16.16,16.17,16.09,16.17,3900.0,15.7117,15.7214,15.6437,15.7214,3900.0
2008-09-12 11:50:00,16.17,16.18,16.14,16.16,6100.0,15.7214,15.7312,15.6923,15.7117,6100.0
2008-09-12 11:55:00,16.16,16.18,16.13,16.13,4200.0,15.7117,15.7312,15.6826,15.6826,4200.0
2008-09-12 12:00:00,16.13,16.15,16.13,16.15,2300.0,15.6826,15.702,15.6826,15.702,2300.0
2008-09-12 12:05:00,16.16,16.16,16.14,16.15,4000.0,15.7117,15.7117,15.6923,15.702,4000.0
2008-09-12 12:10:00,16.15,16.16,16.15,16.16,5400.0,15.702,15.7117,15.702,15.7117,5400.0
2008-09-12 12:15:00,16.15,16.21,16.15,16.21,6800.0,15.702,15.7603,15.702,15.7603,6800.0
2008-09-12 12:20:00,16.21,16.22,16.2,16.2,3700.0,15.7603,15.7701,15.7506,15.7506,3700.0
2008-09-12 12:25:00,16.2,16.2,16.09,16.18,8500.0,15.7506,15.7506,15.6437,15.7312,8500.0
2008-09-12 12:30:00,16.18,16.18,16.13,16.16,5600.0,15.7312,15.7312,15.6826,15.7117,5600.0
2008-09-12 12:35:00,16.16,16.2,16.12,16.13,7100.0,15.7117,15.7506,15.6728,15.6826,7100.0
2008-09-12 12:40:00,16.13,16.2,16.13,16.17,5300.0,15.6826,15.7506,15.6826,15.7214,5300.0
2008-09-12 12:45:00,16.17,16.17,16.06,16.14,5900.0,15.7214,15.7214,15.6145,15.6923,5900.0
2008-09-12 12:50:00,16.15,16.18,16.13,16.17,4900.0,15.702,15.7312,15.6826,15.7214,4900.0
2008-09-12 12:55:00,16.16,16.22,16.14,16.19,5900.0,15.7117,15.7701,15.6923,15.7409,5900.0
2008-09-12 13:00:00,16.19,16.2,16.16,16.17,5000.0,15.7409,15.7506,15.7117,15.7214,5000.0
2008-09-12 13:05:00,16.17,16.18,16.16,16.18,5200.0,15.7214,15.7312,15.7117,15.7312,5200.0
2008-09-12 13:10:00,16.17,16.21,16.17,16.21,7200.0,15.7214,15.7603,15.7214,15.7603,7200.0
2008-09-12 13:15:00,16.21,16.25,16.21,16.25,8500.0,15.7603,15.7992,15.7603,15.7992,8500.0
2008-09-12 13:20:00,16.24,16.25,16.16,16.18,6600.0,15.7895,15.7992,15.7117,15.7312,6600.0
2008-09-12 13:25:00,16.19,16.22,16.19,16.22,3800.0,15.7409,15.7701,15.7409,15.7701,3800.0
2008-09-12 13:30:00,16.22,16.22,16.2,16.22,7800.0,15.7701,15.7701,15.7506,15.7701,7800.0
2008-09-12 13:35:00,16.22,16.23,16.15,16.21,14100.0,15.7701,15.7798,15.702,15.7603,14100.0
2008-09-12 13:40:00,16.17,16.23,16.17,16.23,6700.0,15.7214,15.7798,15.7214,15.7798,6700.0
2008-09-12 13:45:00,16.23,16.32,16.22,16.32,4300.0,15.7798,15.8673,15.7701,15.8673,4300.0
2008-09-12 13:50:00,16.31,16.35,16.31,16.34,3800.0,15.8576,15.8965,15.8576,15.8867,3800.0
2008-09-12 13:55:00,16.34,16.35,16.31,16.32,6900.0,15.8867,15.8965,15.8576,15.8673,6900.0
2008-09-12 14:00:00,16.33,16.33,16.21,16.21,6100.0,15.877,15.877,15.7603,15.7603,6100.0
2008-09-12 14:05:00,16.22,16.29,16.22,16.28,8100.0,15.7701,15.8381,15.7701,15.8284,8100.0
2008-09-12 14:10:00,16.28,16.35,16.28,16.34,5600.0,15.8284,15.8965,15.8284,15.8867,5600.0
2008-09-12 14:15:00,16.35,16.35,16.29,16.32,9100.0,15.8965,15.8965,15.8381,15.8673,9100.0
2008-09-12 14:20:00,16.31,16.35,16.31,16.35,7300.0,15.8576,15.8965,15.8576,15.8965,7300.0
2008-09-12 14:25:00,16.35,16.4,16.32,16.33,13500.0,15.8965,15.9451,15.8673,15.877,13500.0
2008-09-12 14:30:00,16.33,16.35,16.33,16.34,3400.0,15.877,15.8965,15.877,15.8867,3400.0
2008-09-12 14:35:00,16.35,16.47,16.35,16.47,10000.0,15.8965,16.0131,15.8965,16.0131,10000.0
2008-09-12 14:40:00,16.45,16.47,16.41,16.42,10100.0,15.9937,16.0131,15.9548,15.9645,10100.0
2008-09-12 14:45:00,16.44,16.49,16.44,16.48,9600.0,15.984,16.0326,15.984,16.0228,9600.0
2008-09-12 14:50:00,16.48,16.48,16.43,16.43,12200.0,16.0228,16.0228,15.9742,15.9742,12200.0
2008-09-12 14:55:00,16.43,16.47,16.43,16.44,12300.0,15.9742,16.0131,15.9742,15.984,12300.0
2008-09-12 15:00:00,16.46,16.47,16.41,16.41,8000.0,16.0034,16.0131,15.9548,15.9548,8000.0
2008-09-12 15:05:00,16.41,16.45,16.41,16.43,6200.0,15.9548,15.9937,15.9548,15.9742,6200.0
2008-09-12 15:10:00,16.43,16.5,16.43,16.46,11600.0,15.9742,16.0423,15.9742,16.0034,11600.0
2008-09-12 15:15:00,16.47,16.5,16.42,16.43,11900.0,16.0131,16.0423,15.9645,15.9742,11900.0
2008-09-12 15:20:00,16.47,16.47,16.36,16.43,15000.0,16.0131,16.0131,15.9062,15.9742,15000.0
2008-09-12 15:25:00,16.43,16.47,16.37,16.45,16200.0,15.9742,16.0131,15.9159,15.9937,16200.0
2008-09-12 15:30:00,16.45,16.47,16.33,16.36,14600.0,15.9937,16.0131,15.877,15.9062,14600.0
2008-09-12 15:35:00,16.36,16.36,16.32,16.32,17400.0,15.9062,15.9062,15.8673,15.8673,17400.0
2008-09-12 15:40:00,16.32,16.42,16.31,16.37,17400.0,15.8673,15.9645,15.8576,15.9159,17400.0
2008-09-12 15:45:00,16.37,16.37,16.26,16.26,16200.0,15.9159,15.9159,15.8089,15.8089,16200.0
2008-09-12 15:50:00,16.27,16.34,16.23,16.24,25900.0,15.8187,15.8867,15.7798,15.7895,25900.0
2008-09-12 15:55:00,16.24,16.3,16.2,16.21,36800.0,15.7895,15.8478,15.7506,15.7603,36800.0
2008-09-15 09:30:00,15.4,15.68,15.39,15.67,19400.0,14.9728,15.245,14.9631,15.2353,19400.0
2008-09-15 09:35:00,15.65,15.78,15.51,15.63,15000.0,15.2159,15.3423,15.0798,15.1964,15000.0
2008-09-15 09:40:00,15.62,15.87,15.52,15.79,8600.0,15.1867,15.4298,15.0895,15.352,8600.0
2008-09-15 09:45:00,15.76,15.9,15.73,15.83,7500.0,15.3228,15.4589,15.2937,15.3909,7500.0
2008-09-15 09:50:00,15.83,15.85,15.57,15.67,10300.0,15.3909,15.4103,15.1381,15.2353,10300.0
2008-09-15 09:55:00,15.7,15.7,15.53,15.62,12900.0,15.2645,15.2645,15.0992,15.1867,12900.0
2008-09-15 10:00:00,15.63,15.68,15.51,15.51,21600.0,15.1964,15.245,15.0798,15.0798,21600.0
2008-09-15 10:05:00,15.51,15.6,15.51,15.57,15000.0,15.0798,15.1673,15.0798,15.1381,15000.0
2008-09-15 10:10:00,15.56,15.57,15.51,15.51,9200.0,15.1284,15.1381,15.0798,15.0798,9200.0
2008-09-15 10:15:00,15.51,15.52,15.5,15.5,8200.0,15.0798,15.0895,15.07,15.07,8200.0
2008-09-15 10:20:00,15.51,15.52,15.46,15.5,14700.0,15.0798,15.0895,15.0311,15.07,14700.0
2008-09-15 10:25:00,15.51,15.52,15.48,15.52,7300.0,15.0798,15.0895,15.0506,15.0895,7300.0
2008-09-15 10:30:00,15.51,15.54,15.51,15.52,3700.0,15.0798,15.1089,15.0798,15.0895,3700.0
2008-09-15 10:35:00,15.53,15.6,15.53,15.56,8600.0,15.0992,15.1673,15.0992,15.1284,8600.0
2008-09-15 10:40:00,15.55,15.55,15.51,15.52,4200.0,15.1186,15.1186,15.0798,15.0895,4200.0
2008-09-15 10:45:00,15.52,15.53,15.51,15.52,5400.0,15.0895,15.0992,15.0798,15.0895,5400.0
2008-09-15 10:50:00,15.52,15.62,15.5,15.62,11900.0,15.0895,15.1867,15.07,15.1867,11900.0
2008-09-15 10:55:00,15.62,15.62,15.53,15.54,3200.0,15.1867,15.1867,15.0992,15.1089,3200.0
2008-09-15 11:00:00,15.55,15.62,15.54,15.55,10500.0,15.1186,15.1867,15.1089,15.1186,10500.0
2008-09-15 11:05:00,15.54,15.56,15.52,15.55,4000.0,15.1089,15.1284,15.0895,15.1186,4000.0
2008-09-15 11:10:00,15.55,15.56,15.54,15.55,4100.0,15.1186,15.1284,15.1089,15.1186,4100.0
2008-09-15 11:15:00,15.55,15.56,15.53,15.56,4200.0,15.1186,15.1284,15.0992,15.1284,4200.0
2008-09-15 11:20:00,15.57,15.57,15.54,15.55,7000.0,15.1381,15.1381,15.1089,15.1186,7000.0
2008-09-15 11:25:00,15.55,15.56,15.53,15.54,3900.0,15.1186,15.1284,15.0992,15.1089,3900.0
2008-09-15 11:30:00,15.55,15.55,15.53,15.53,2900.0,15.1186,15.1186,15.0992,15.0992,2900.0
2008-09-15 11:35:00,15.53,15.54,15.53,15.54,9400.0,15.0992,15.1089,15.0992,15.1089,9400.0
2008-09-15 11:40:00,15.55,15.55,15.53,15.54,3000.0,15.1186,15.1186,15.0992,15.1089,3000.0
2008-09-15 11:45:00,15.54,15.55,15.53,15.54,4400.0,15.1089,15.1186,15.0992,15.1089,4400.0
2008-09-15 11:50:00,15.54,15.55,15.48,15.51,8600.0,15.1089,15.1186,15.0506,15.0798,8600.0
2008-09-15 11:55:00,15.5,15.52,15.45,15.51,18800.0,15.07,15.0895,15.0214,15.0798,18800.0
2008-09-15 12:00:00,15.51,15.59,15.51,15.54,12100.0,15.0798,15.1575,15.0798,15.1089,12100.0
2008-09-15 12:05:00,15.54,15.56,15.52,15.53,5800.0,15.1089,15.1284,15.0895,15.0992,5800.0
2008-09-15 12:10:00,15.53,15.64,15.53,15.64,6800.0,15.0992,15.2061,15.0992,15.2061,6800.0
2008-09-15 12:15:00,15.62,15.66,15.56,15.61,5800.0,15.1867,15.2256,15.1284,15.177,5800.0
2008-09-15 12:20:00,15.67,15.72,15.59,15.61,5500.0,15.2353,15.2839,15.1575,15.177,5500.0
2008-09-15 12:25:00,15.61,15.68,15.59,15.59,15700.0,15.177,15.245,15.1575,15.1575,15700.0
2008-09-15 12:30:00,15.59,15.6,15.56,15.59,5100.0,15.1575,15.1673,15.1284,15.1575,5100.0
2008-09-15 12:35:00,15.59,15.6,15.54,15.59,5500.0,15.1575,15.1673,15.1089,15.1575,5500.0
2008-09-15 12:40:00,15.59,15.61,15.54,15.54,15800.0,15.1575,15.177,15.1089,15.1089,15800.0
2008-09-15 12:45:00,15.54,15.67,15.54,15.58,17900.0,15.1089,15.2353,15.1089,15.1478,17900.0
2008-09-15 12:50:00,15.59,15.71,15.58,15.71,15600.0,15.1575,15.2742,15.1478,15.2742,15600.0
2008-09-15 12:55:00,15.71,15.73,15.62,15.66,22700.0,15.2742,15.2937,15.1867,15.2256,22700.0
2008-09-15 13:00:00,15.66,15.72,15.66,15.72,6800.0,15.2256,15.2839,15.2256,15.2839,6800.0
2008-09-15 13:05:00,15.72,15.76,15.67,15.72,14700.0,15.2839,15.3228,15.2353,15.2839,14700.0
2008-09-15 13:10:00,15.7,15.71,15.69,15.69,5400.0,15.2645,15.2742,15.2548,15.2548,5400.0
2008-09-15 13:15:00,15.69,15.72,15.69,15.72,4500.0,15.2548,15.2839,15.2548,15.2839,4500.0
2008-09-15 13:20:00,15.71,15.72,15.69,15.71,5400.0,15.2742,15.2839,15.2548,15.2742,5400.0
2008-09-15 13:25:00,15.71,15.72,15.68,15.68,9400.0,15.2742,15.2839,15.245,15.245,9400.0
2008-09-15 13:30:00,15.68,15.71,15.68,15.7,5800.0,15.245,15.2742,15.245,15.2645,5800.0
2008-09-15 13:35:00,15.69,15.69,15.67,15.69,7000.0,15.2548,15.2548,15.2353,15.2548,7000.0
2008-09-15 13:40:00,15.68,15.68,15.63,15.66,12200.0,15.245,15.245,15.1964,15.2256,12200.0
2008-09-15 13:45:00,15.66,15.81,15.66,15.74,67900.0,15.2256,15.3714,15.2256,15.3034,67900.0
2008-09-15 13:50:00,15.74,15.74,15.69,15.7,10600.0,15.3034,15.3034,15.2548,15.2645,10600.0
2008-09-15 13:55:00,15.7,15.78,15.68,15.77,8900.0,15.2645,15.3423,15.245,15.3325,8900.0
2008-09-15 14:00:00,15.78,15.82,15.77,15.78,5500.0,15.3423,15.3812,15.3325,15.3423,5500.0
2008-09-15 14:05:00,15.79,15.79,15.77,15.78,8800.0,15.352,15.352,15.3325,15.3423,8800.0
2008-09-15 14:10:00,15.77,15.78,15.76,15.77,6300.0,15.3325,15.3423,15.3228,15.3325,6300.0
2008-09-15 14:15:00,15.77,15.79,15.76,15.77,11000.0,15.3325,15.352,15.3228,15.3325,11000.0
2008-09-15 14:20:00,15.76,15.78,15.74,15.78,11600.0,15.3228,15.3423,15.3034,15.3423,11600.0
2008-09-15 14:25:00,15.77,15.78,15.76,15.76,7000.0,15.3325,15.3423,15.3228,15.3228,7000.0
2008-09-15 14:30:00,15.76,15.79,15.76,15.78,4800.0,15.3228,15.352,15.3228,15.3423,4800.0
2008-09-15 14:35:00,15.78,15.78,15.76,15.76,8400.0,15.3423,15.3423,15.3228,15.3228,8400.0
2008-09-15 14:40:00,15.76,15.77,15.71,15.74,29800.0,15.3228,15.3325,15.2742,15.3034,29800.0
2008-09-15 14:45:00,15.74,15.75,15.67,15.67,38500.0,15.3034,15.3131,15.2353,15.2353,38500.0
2008-09-15 14:50:00,15.67,15.73,15.67,15.73,10500.0,15.2353,15.2937,15.2353,15.2937,10500.0
2008-09-15 14:55:00,15.73,15.81,15.7,15.74,29000.0,15.2937,15.3714,15.2645,15.3034,29000.0
2008-09-15 15:00:00,15.74,15.75,15.73,15.74,9600.0,15.3034,15.3131,15.2937,15.3034,9600.0
2008-09-15 15:05:00,15.74,15.75,15.72,15.72,20200.0,15.3034,15.3131,15.2839,15.2839,20200.0
2008-09-15 15:10:00,15.72,15.73,15.71,15.72,15000.0,15.2839,15.2937,15.2742,15.2839,15000.0
2008-09-15 15:15:00,15.73,15.73,15.71,15.71,14600.0,15.2937,15.2937,15.2742,15.2742,14600.0
2008-09-15 15:20:00,15.71,15.72,15.7,15.7,21500.0,15.2742,15.2839,15.2645,15.2645,21500.0
2008-09-15 15:25:00,15.7,15.71,15.64,15.65,42600.0,15.2645,15.2742,15.2061,15.2159,42600.0
2008-09-15 15:30:00,15.66,15.75,15.65,15.72,33000.0,15.2256,15.3131,15.2159,15.2839,33000.0
2008-09-15 15:35:00,15.72,15.76,15.7,15.7,13800.0,15.2839,15.3228,15.2645,15.2645,13800.0
2008-09-15 15:40:00,15.69,15.7,15.66,15.69,29600.0,15.2548,15.2645,15.2256,15.2548,29600.0
2008-09-15 15:45:00,15.69,15.74,15.67,15.74,23000.0,15.2548,15.3034,15.2353,15.3034,23000.0
2008-09-15 15:50:00,15.74,15.77,15.72,15.73,30000.0,15.3034,15.3325,15.2839,15.2937,30000.0
2008-09-15 15:55:00,15.74,15.81,15.72,15.8,33300.0,15.3034,15.3714,15.2839,15.3617,33300.0
2008-09-16 09:30:00,15.85,16.12,15.68,15.83,20500.0,15.4103,15.6728,15.245,15.3909,20500.0
2008-09-16 09:35:00,15.85,16.06,15.84,16.06,16800.0,15.4103,15.6145,15.4006,15.6145,16800.0
2008-09-16 09:40:00,16.06,16.06,15.96,15.97,22800.0,15.6145,15.6145,15.5173,15.527,22800.0
2008-09-16 09:45:00,15.95,16.06,15.95,15.97,16100.0,15.5075,15.6145,15.5075,15.527,16100.0
2008-09-16 09:50:00,15.97,16.18,15.96,16.0,18600.0,15.527,15.7312,15.5173,15.5562,18600.0
2008-09-16 09:55:00,16.03,16.08,15.99,16.0,10300.0,15.5853,15.6339,15.5464,15.5562,10300.0
2008-09-16 10:00:00,16.0,16.04,15.99,16.02,20300.0,15.5562,15.5951,15.5464,15.5756,20300.0
2008-09-16 10:05:00,16.01,16.25,16.0,16.24,13500.0,15.5659,15.7992,15.5562,15.7895,13500.0
2008-09-16 10:10:00,16.22,16.34,16.14,16.34,15000.0,15.7701,15.8867,15.6923,15.8867,15000.0
2008-09-16 10:15:00,16.34,16.46,16.24,16.24,14500.0,15.8867,16.0034,15.7895,15.7895,14500.0
2008-09-16 10:20:00,16.24,16.36,16.24,16.35,13300.0,15.7895,15.9062,15.7895,15.8965,13300.0
2008-09-16 10:25:00,16.32,16.35,16.26,16.27,20000.0,15.8673,15.8965,15.8089,15.8187,20000.0
2008-09-16 10:30:00,16.28,16.29,16.18,16.18,15400.0,15.8284,15.8381,15.7312,15.7312,15400.0
2008-09-16 10:35:00,16.2,16.23,16.2,16.21,13100.0,15.7506,15.7798,15.7506,15.7603,13100.0
2008-09-16 10:40:00,16.21,16.23,16.2,16.23,9100.0,15.7603,15.7798,15.7506,15.7798,9100.0
2008-09-16 10:45:00,16.22,16.24,16.22,16.23,12000.0,15.7701,15.7895,15.7701,15.7798,12000.0
2008-09-16 10:50:00,16.23,16.24,16.19,16.22,22700.0,15.7798,15.7895,15.7409,15.7701,22700.0
2008-09-16 10:55:00,16.22,16.38,16.2,16.22,19700.0,15.7701,15.9256,15.7506,15.7701,19700.0
2008-09-16 11:00:00,16.22,16.3,16.19,16.24,12900.0,15.7701,15.8478,15.7409,15.7895,12900.0
2008-09-16 11:05:00,16.24,16.25,16.21,16.22,7800.0,15.7895,15.7992,15.7603,15.7701,7800.0
2008-09-16 11:10:00,16.23,16.24,16.2,16.2,11800.0,15.7798,15.7895,15.7506,15.7506,11800.0
2008-09-16 11:15:00,16.2,16.2,15.98,15.98,21100.0,15.7506,15.7506,15.5367,15.5367,21100.0
2008-09-16 11:20:00,15.98,16.02,15.92,15.95,12900.0,15.5367,15.5756,15.4784,15.5075,12900.0
2008-09-16 11:25:00,15.95,15.99,15.93,15.99,8900.0,15.5075,15.5464,15.4881,15.5464,8900.0
2008-09-16 11:30:00,15.99,16.06,15.98,16.05,11700.0,15.5464,15.6145,15.5367,15.6048,11700.0
2008-09-16 11:35:00,16.04,16.05,16.0,16.04,17400.0,15.5951,15.6048,15.5562,15.5951,17400.0
2008-09-16 11:40:00,16.03,16.03,15.96,15.96,8900.0,15.5853,15.5853,15.5173,15.5173,8900.0
2008-09-16 11:45:00,15.96,16.03,15.96,16.03,5100.0,15.5173,15.5853,15.5173,15.5853,5100.0
2008-09-16 11:50:00,16.01,16.02,16.01,16.01,1700.0,15.5659,15.5756,15.5659,15.5659,1700.0
2008-09-16 11:55:00,16.01,16.1,16.01,16.1,8700.0,15.5659,15.6534,15.5659,15.6534,8700.0
2008-09-16 12:00:00,16.09,16.16,16.09,16.11,10800.0,15.6437,15.7117,15.6437,15.6631,10800.0
2008-09-16 12:05:00,16.11,16.17,16.1,16.14,17200.0,15.6631,15.7214,15.6534,15.6923,17200.0
2008-09-16 12:10:00,16.14,16.18,16.12,16.13,7600.0,15.6923,15.7312,15.6728,15.6826,7600.0
2008-09-16 12:15:00,16.13,16.3,16.13,16.29,4800.0,15.6826,15.8478,15.6826,15.8381,4800.0
2008-09-16 12:20:00,16.3,16.3,16.17,16.2,12000.0,15.8478,15.8478,15.7214,15.7506,12000.0
2008-09-16 12:25:00,16.21,16.21,16.12,16.14,15200.0,15.7603,15.7603,15.6728,15.6923,15200.0
2008-09-16 12:30:00,16.15,16.15,16.09,16.1,11300.0,15.702,15.702,15.6437,15.6534,11300.0
2008-09-16 12:35:00,16.1,16.14,16.1,16.11,7200.0,15.6534,15.6923,15.6534,15.6631,7200.0
2008-09-16 12:40:00,16.12,16.13,16.11,16.12,4500.0,15.6728,15.6826,15.6631,15.6728,4500.0
2008-09-16 12:45:00,16.12,16.14,16.12,16.14,3000.0,15.6728,15.6923,15.6728,15.6923,3000.0
2008-09-16 12:50:00,16.13,16.23,16.12,16.23,7300.0,15.6826,15.7798,15.6728,15.7798,7300.0
2008-09-16 12:55:00,16.23,16.29,16.2,16.25,14200.0,15.7798,15.8381,15.7506,15.7992,14200.0
2008-09-16 13:00:00,16.25,16.26,16.22,16.25,6900.0,15.7992,15.8089,15.7701,15.7992,6900.0
2008-09-16 13:05:00,16.22,16.24,16.21,16.24,4100.0,15.7701,15.7895,15.7603,15.7895,4100.0
2008-09-16 13:10:00,16.24,16.25,16.21,16.23,11200.0,15.7895,15.7992,15.7603,15.7798,11200.0
2008-09-16 13:15:00,16.22,16.23,16.21,16.22,6000.0,15.7701,15.7798,15.7603,15.7701,6000.0
2008-09-16 13:20:00,16.22,16.23,16.21,16.21,8200.0,15.7701,15.7798,15.7603,15.7603,8200.0
2008-09-16 13:25:00,16.21,16.22,16.21,16.22,4500.0,15.7603,15.7701,15.7603,15.7701,4500.0
2008-09-16 13:30:00,16.22,16.24,16.22,16.23,8900.0,15.7701,15.7895,15.7701,15.7798,8900.0
2008-09-16 13:35:00,16.23,16.23,16.19,16.19,25100.0,15.7798,15.7798,15.7409,15.7409,25100.0
2008-09-16 13:40:00,16.2,16.2,16.17,16.17,6600.0,15.7506,15.7506,15.7214,15.7214,6600.0
2008-09-16 13:45:00,16.18,16.22,16.18,16.21,6000.0,15.7312,15.7701,15.7312,15.7603,6000.0
2008-09-16 13:50:00,16.22,16.23,16.21,16.23,5300.0,15.7701,15.7798,15.7603,15.7798,5300.0
2008-09-16 13:55:00,16.23,16.23,16.21,16.22,5900.0,15.7798,15.7798,15.7603,15.7701,5900.0
2008-09-16 14:00:00,16.22,16.23,16.21,16.22,9000.0,15.7701,15.7798,15.7603,15.7701,9000.0
2008-09-16 14:05:00,16.22,16.23,16.22,16.22,13700.0,15.7701,15.7798,15.7701,15.7701,13700.0
2008-09-16 14:10:00,16.23,16.25,16.22,16.23,33900.0,15.7798,15.7992,15.7701,15.7798,33900.0
2008-09-16 14:15:00,16.23,16.24,16.2,16.22,34200.0,15.7798,15.7895,15.7506,15.7701,34200.0
2008-09-16 14:20:00,16.22,16.23,16.11,16.22,9900.0,15.7701,15.7798,15.6631,15.7701,9900.0
2008-09-16 14:25:00,16.2,16.2,16.14,16.17,11300.0,15.7506,15.7506,15.6923,15.7214,11300.0
2008-09-16 14:30:00,16.17,16.18,16.11,16.12,11900.0,15.7214,15.7312,15.6631,15.6728,11900.0
2008-09-16 14:35:00,16.11,16.22,15.97,16.08,36500.0,15.6631,15.7701,15.527,15.6339,36500.0
2008-09-16 14:40:00,16.08,16.17,16.04,16.07,14700.0,15.6339,15.7214,15.5951,15.6242,14700.0
2008-09-16 14:45:00,16.07,16.07,16.02,16.07,14200.0,15.6242,15.6242,15.5756,15.6242,14200.0
2008-09-16 14:50:00,16.06,16.19,16.04,16.12,11100.0,15.6145,15.7409,15.5951,15.6728,11100.0
2008-09-16 14:55:00,16.12,16.17,16.12,16.13,15400.0,15.6728,15.7214,15.6728,15.6826,15400.0
2008-09-16 15:00:00,16.13,16.13,16.04,16.04,22300.0,15.6826,15.6826,15.5951,15.5951,22300.0
2008-09-16 15:05:00,16.04,16.09,16.02,16.09,4000.0,15.5951,15.6437,15.5756,15.6437,4000.0
2008-09-16 15:10:00,16.1,16.14,16.09,16.11,5900.0,15.6534,15.6923,15.6437,15.6631,5900.0
2008-09-16 15:15:00,16.12,16.18,16.11,16.15,5300.0,15.6728,15.7312,15.6631,15.702,5300.0
2008-09-16 15:20:00,16.14,16.15,16.09,16.15,6200.0,15.6923,15.702,15.6437,15.702,6200.0
2008-09-16 15:25:00,16.14,16.16,16.06,16.06,6400.0,15.6923,15.7117,15.6145,15.6145,6400.0
2008-09-16 15:30:00,16.06,16.09,16.0,16.0,9700.0,15.6145,15.6437,15.5562,15.5562,9700.0
2008-09-16 15:35:00,16.01,16.07,16.01,16.07,4900.0,15.5659,15.6242,15.5659,15.6242,4900.0
2008-09-16 15:40:00,16.07,16.13,16.06,16.12,8100.0,15.6242,15.6826,15.6145,15.6728,8100.0
2008-09-16 15:45:00,16.12,16.19,16.04,16.18,17600.0,15.6728,15.7409,15.5951,15.7312,17600.0
2008-09-16 15:50:00,16.18,16.19,16.04,16.07,14900.0,15.7312,15.7409,15.5951,15.6242,14900.0
2008-09-16 15:55:00,16.09,16.17,16.08,16.17,15400.0,15.6437,15.7214,15.6339,15.7214,15400.0
2008-09-17 09:30:00,16.0,16.05,15.93,15.93,8900.0,15.5562,15.6048,15.4881,15.4881,8900.0
2008-09-17 09:35:00,15.93,15.98,15.91,15.94,7700.0,15.4881,15.5367,15.4687,15.4978,7700.0
2008-09-17 09:40:00,15.91,16.0,15.91,15.97,7900.0,15.4687,15.5562,15.4687,15.527,7900.0
2008-09-17 09:45:00,15.96,15.99,15.91,15.96,10100.0,15.5173,15.5464,15.4687,15.5173,10100.0
2008-09-17 09:50:00,15.95,15.97,15.93,15.94,8200.0,15.5075,15.527,15.4881,15.4978,8200.0
2008-09-17 09:55:00,15.94,15.94,15.9,15.9,4700.0,15.4978,15.4978,15.4589,15.4589,4700.0
2008-09-17 10:00:00,15.91,15.94,15.89,15.94,9500.0,15.4687,15.4978,15.4492,15.4978,9500.0
2008-09-17 10:05:00,15.94,15.94,15.87,15.88,15100.0,15.4978,15.4978,15.4298,15.4395,15100.0
2008-09-17 10:10:00,15.86,15.87,15.7,15.74,15200.0,15.42,15.4298,15.2645,15.3034,15200.0
2008-09-17 10:15:00,15.75,15.76,15.67,15.7,9700.0,15.3131,15.3228,15.2353,15.2645,9700.0
2008-09-17 10:20:00,15.71,15.72,15.62,15.62,15900.0,15.2742,15.2839,15.1867,15.1867,15900.0
2008-09-17 10:25:00,15.61,15.62,15.61,15.61,9700.0,15.177,15.1867,15.177,15.177,9700.0
2008-09-17 10:30:00,15.61,15.63,15.51,15.51,16400.0,15.177,15.1964,15.0798,15.0798,16400.0
2008-09-17 10:35:00,15.53,15.53,15.47,15.47,12800.0,15.0992,15.0992,15.0409,15.0409,12800.0
2008-09-17 10:40:00,15.46,15.53,15.44,15.52,20700.0,15.0311,15.0992,15.0117,15.0895,20700.0
2008-09-17 10:45:00,15.52,15.53,15.47,15.48,12300.0,15.0895,15.0992,15.0409,15.0506,12300.0
2008-09-17 10:50:00,15.47,15.47,15.38,15.39,14900.0,15.0409,15.0409,14.9534,14.9631,14900.0
2008-09-17 10:55:00,15.39,15.41,15.36,15.36,14700.0,14.9631,14.9825,14.9339,14.9339,14700.0
2008-09-17 11:00:00,15.38,15.38,15.35,15.35,15700.0,14.9534,14.9534,14.9242,14.9242,15700.0
2008-09-17 11:05:00,15.34,15.34,15.26,15.28,22300.0,14.9145,14.9145,14.8367,14.8561,22300.0
2008-09-17 11:10:00,15.28,15.28,15.24,15.24,10400.0,14.8561,14.8561,14.8172,14.8172,10400.0
2008-09-17 11:15:00,15.24,15.24,15.16,15.22,20200.0,14.8172,14.8172,14.7395,14.7978,20200.0
2008-09-17 11:20:00,15.22,15.25,15.14,15.2,14400.0,14.7978,14.827,14.72,14.7784,14400.0
2008-09-17 11:25:00,15.18,15.19,15.14,15.14,10500.0,14.7589,14.7686,14.72,14.72,10500.0
2008-09-17 11:30:00,15.15,15.19,15.14,15.15,19000.0,14.7297,14.7686,14.72,14.7297,19000.0
2008-09-17 11:35:00,15.14,15.2,15.13,15.16,18900.0,14.72,14.7784,14.7103,14.7395,18900.0
2008-09-17 11:40:00,15.15,15.23,15.12,15.2,35800.0,14.7297,14.8075,14.7006,14.7784,35800.0
2008-09-17 11:45:00,15.2,15.27,15.2,15.25,29100.0,14.7784,14.8464,14.7784,14.827,29100.0
2008-09-17 11:50:00,15.26,15.27,15.25,15.26,17600.0,14.8367,14.8464,14.827,14.8367,17600.0
2008-09-17 11:55:00,15.25,15.25,15.23,15.24,24600.0,14.827,14.827,14.8075,14.8172,24600.0
2008-09-17 12:00:00,15.25,15.25,15.2,15.21,25300.0,14.827,14.827,14.7784,14.7881,25300.0
2008-09-17 12:05:00,15.21,15.25,15.21,15.24,23900.0,14.7881,14.827,14.7881,14.8172,23900.0
2008-09-17 12:10:00,15.25,15.37,15.24,15.33,36100.0,14.827,14.9436,14.8172,14.9047,36100.0
2008-09-17 12:15:00,15.33,15.34,15.29,15.29,23400.0,14.9047,14.9145,14.8659,14.8659,23400.0
2008-09-17 12:20:00,15.28,15.3,15.28,15.29,7200.0,14.8561,14.8756,14.8561,14.8659,7200.0
2008-09-17 12:25:00,15.29,15.3,15.29,15.3,11400.0,14.8659,14.8756,14.8659,14.8756,11400.0
2008-09-17 12:30:00,15.29,15.31,15.29,15.29,11800.0,14.8659,14.8853,14.8659,14.8659,11800.0
2008-09-17 12:35:00,15.3,15.33,15.29,15.32,17700.0,14.8756,14.9047,14.8659,14.895,17700.0
2008-09-17 12:40:00,15.32,15.38,15.31,15.37,16900.0,14.895,14.9534,14.8853,14.9436,16900.0
2008-09-17 12:45:00,15.37,15.45,15.37,15.44,20600.0,14.9436,15.0214,14.9436,15.0117,20600.0
2008-09-17 12:50:00,15.44,15.52,15.44,15.48,27600.0,15.0117,15.0895,15.0117,15.0506,27600.0
2008-09-17 12:55:00,15.49,15.52,15.49,15.52,13000.0,15.0603,15.0895,15.0603,15.0895,13000.0
2008-09-17 13:00:00,15.51,15.56,15.5,15.53,22500.0,15.0798,15.1284,15.07,15.0992,22500.0
2008-09-17 13:05:00,15.53,15.53,15.48,15.49,15800.0,15.0992,15.0992,15.0506,15.0603,15800.0
2008-09-17 13:10:00,15.5,15.5,15.48,15.48,18200.0,15.07,15.07,15.0506,15.0506,18200.0
2008-09-17 13:15:00,15.48,15.48,15.46,15.47,16500.0,15.0506,15.0506,15.0311,15.0409,16500.0
2008-09-17 13:20:00,15.48,15.49,15.47,15.49,9100.0,15.0506,15.0603,15.0409,15.0603,9100.0
2008-09-17 13:25:00,15.49,15.52,15.48,15.51,11600.0,15.0603,15.0895,15.0506,15.0798,11600.0
2008-09-17 13:30:00,15.5,15.51,15.48,15.49,17600.0,15.07,15.0798,15.0506,15.0603,17600.0
2008-09-17 13:35:00,15.49,15.5,15.42,15.44,18600.0,15.0603,15.07,14.9923,15.0117,18600.0
2008-09-17 13:40:00,15.46,15.46,15.41,15.42,16000.0,15.0311,15.0311,14.9825,14.9923,16000.0
2008-09-17 13:45:00,15.43,15.43,15.38,15.39,15100.0,15.002,15.002,14.9534,14.9631,15100.0
2008-09-17 13:50:00,15.4,15.43,15.39,15.4,14600.0,14.9728,15.002,14.9631,14.9728,14600.0
2008-09-17 13:55:00,15.41,15.42,15.34,15.35,29300.0,14.9825,14.9923,14.9145,14.9242,29300.0
2008-09-17 14:00:00,15.35,15.36,15.33,15.35,12700.0,14.9242,14.9339,14.9047,14.9242,12700.0
2008-09-17 14:05:00,15.35,15.36,15.34,15.35,21200.0,14.9242,14.9339,14.9145,14.9242,21200.0
2008-09-17 14:10:00,15.35,15.37,15.34,15.34,22900.0,14.9242,14.9436,14.9145,14.9145,22900.0
2008-09-17 14:15:00,15.34,15.37,15.34,15.36,9600.0,14.9145,14.9436,14.9145,14.9339,9600.0
2008-09-17 14:20:00,15.37,15.45,15.37,15.42,11100.0,14.9436,15.0214,14.9436,14.9923,11100.0
2008-09-17 14:25:00,15.42,15.49,15.42,15.49,14700.0,14.9923,15.0603,14.9923,15.0603,14700.0
2008-09-17 14:30:00,15.48,15.5,15.47,15.47,32100.0,15.0506,15.07,15.0409,15.0409,32100.0
2008-09-17 14:35:00,15.48,15.5,15.45,15.49,19500.0,15.0506,15.07,15.0214,15.0603,19500.0
2008-09-17 14:40:00,15.47,15.5,15.46,15.48,30700.0,15.0409,15.07,15.0311,15.0506,30700.0
2008-09-17 14:45:00,15.49,15.52,15.48,15.5,30000.0,15.0603,15.0895,15.0506,15.07,30000.0
2008-09-17 14:50:00,15.49,15.49,15.38,15.45,12600.0,15.0603,15.0603,14.9534,15.0214,12600.0
2008-09-17 14:55:00,15.45,15.46,15.43,15.44,16900.0,15.0214,15.0311,15.002,15.0117,16900.0
2008-09-17 15:00:00,15.43,15.54,15.43,15.51,18200.0,15.002,15.1089,15.002,15.0798,18200.0
2008-09-17 15:05:00,15.51,15.51,15.43,15.45,20300.0,15.0798,15.0798,15.002,15.0214,20300.0
2008-09-17 15:10:00,15.46,15.5,15.44,15.46,8200.0,15.0311,15.07,15.0117,15.0311,8200.0
2008-09-17 15:15:00,15.46,15.47,15.44,15.47,8100.0,15.0311,15.0409,15.0117,15.0409,8100.0
2008-09-17 15:20:00,15.46,15.48,15.4,15.43,9400.0,15.0311,15.0506,14.9728,15.002,9400.0
2008-09-17 15:25:00,15.44,15.5,15.44,15.5,5100.0,15.0117,15.07,15.0117,15.07,5100.0
2008-09-17 15:30:00,15.48,15.48,15.37,15.4,10700.0,15.0506,15.0506,14.9436,14.9728,10700.0
2008-09-17 15:35:00,15.4,15.41,15.31,15.31,13800.0,14.9728,14.9825,14.8853,14.8853,13800.0
2008-09-17 15:40:00,15.31,15.36,15.3,15.34,19600.0,14.8853,14.9339,14.8756,14.9145,19600.0
2008-09-17 15:45:00,15.32,15.37,15.3,15.35,29500.0,14.895,14.9436,14.8756,14.9242,29500.0
2008-09-17 15:50:00,15.36,15.45,15.32,15.44,62000.0,14.9339,15.0214,14.895,15.0117,62000.0
2008-09-17 15:55:00,15.41,15.48,15.35,15.37,82300.0,14.9825,15.0506,14.9242,14.9436,82300.0
2008-09-18 09:30:00,15.41,15.5,15.26,15.5,17900.0,14.9825,15.07,14.8367,15.07,17900.0
2008-09-18 09:35:00,15.45,15.54,15.4,15.47,11000.0,15.0214,15.1089,14.9728,15.0409,11000.0
2008-09-18 09:40:00,15.46,15.53,15.34,15.34,10100.0,15.0311,15.0992,14.9145,14.9145,10100.0
2008-09-18 09:45:00,15.34,15.37,15.24,15.34,20900.0,14.9145,14.9436,14.8172,14.9145,20900.0
2008-09-18 09:50:00,15.35,15.55,15.27,15.55,12800.0,14.9242,15.1186,14.8464,15.1186,12800.0
2008-09-18 09:55:00,15.55,15.58,15.52,15.53,11500.0,15.1186,15.1478,15.0895,15.0992,11500.0
2008-09-18 10:00:00,15.52,15.57,15.42,15.45,31500.0,15.0895,15.1381,14.9923,15.0214,31500.0
2008-09-18 10:05:00,15.45,15.58,15.35,15.56,24300.0,15.0214,15.1478,14.9242,15.1284,24300.0
2008-09-18 10:10:00,15.54,15.55,15.35,15.38,18100.0,15.1089,15.1186,14.9242,14.9534,18100.0
2008-09-18 10:15:00,15.39,15.4,15.35,15.38,10600.0,14.9631,14.9728,14.9242,14.9534,10600.0
2008-09-18 10:20:00,15.39,15.52,15.36,15.51,19000.0,14.9631,15.0895,14.9339,15.0798,19000.0
2008-09-18 10:25:00,15.5,15.51,15.41,15.47,18500.0,15.07,15.0798,14.9825,15.0409,18500.0
2008-09-18 10:30:00,15.47,15.47,15.35,15.39,20000.0,15.0409,15.0409,14.9242,14.9631,20000.0
2008-09-18 10:35:00,15.4,15.41,15.32,15.32,27800.0,14.9728,14.9825,14.895,14.895,27800.0
2008-09-18 10:40:00,15.31,15.35,15.27,15.29,14400.0,14.8853,14.9242,14.8464,14.8659,14400.0
2008-09-18 10:45:00,15.28,15.3,15.26,15.27,24600.0,14.8561,14.8756,14.8367,14.8464,24600.0
2008-09-18 10:50:00,15.29,15.3,15.27,15.29,16100.0,14.8659,14.8756,14.8464,14.8659,16100.0
2008-09-18 10:55:00,15.29,15.3,15.13,15.16,38600.0,14.8659,14.8756,14.7103,14.7395,38600.0
2008-09-18 11:00:00,15.15,15.18,15.03,15.08,49100.0,14.7297,14.7589,14.6131,14.6617,49100.0
2008-09-18 11:05:00,15.07,15.09,15.01,15.04,28400.0,14.652,14.6714,14.5936,14.6228,28400.0
2008-09-18 11:10:00,15.03,15.07,15.02,15.03,19600.0,14.6131,14.652,14.6033,14.6131,19600.0
2008-09-18 11:15:00,15.03,15.04,14.92,14.92,20800.0,14.6131,14.6228,14.5061,14.5061,20800.0
2008-09-18 11:20:00,14.92,14.94,14.87,14.91,10300.0,14.5061,14.5256,14.4575,14.4964,10300.0
2008-09-18 11:25:00,14.91,14.92,14.83,14.83,9200.0,14.4964,14.5061,14.4186,14.4186,9200.0
2008-09-18 11:30:00,14.84,15.07,14.84,15.07,36200.0,14.4283,14.652,14.4283,14.652,36200.0
2008-09-18 11:35:00,15.05,15.12,15.0,15.04,30800.0,14.6325,14.7006,14.5839,14.6228,30800.0
2008-09-18 11:40:00,15.01,15.01,14.8,14.83,29400.0,14.5936,14.5936,14.3894,14.4186,29400.0
2008-09-18 11:45:00,14.83,14.85,14.8,14.84,25200.0,14.4186,14.4381,14.3894,14.4283,25200.0
2008-09-18 11:50:00,14.83,14.83,14.75,14.76,21800.0,14.4186,14.4186,14.3408,14.3506,21800.0
2008-09-18 11:55:00,14.77,14.81,14.74,14.78,37300.0,14.3603,14.3992,14.3311,14.37,37300.0
2008-09-18 12:00:00,14.8,14.8,14.57,14.59,30600.0,14.3894,14.3894,14.1658,14.1853,30600.0
2008-09-18 12:05:00,14.61,14.71,14.57,14.68,22000.0,14.2047,14.3019,14.1658,14.2728,22000.0
2008-09-18 12:10:00,14.68,14.8,14.67,14.69,35000.0,14.2728,14.3894,14.2631,14.2825,35000.0
2008-09-18 12:15:00,14.71,14.85,14.7,14.84,31600.0,14.3019,14.4381,14.2922,14.4283,31600.0
2008-09-18 12:20:00,14.83,14.92,14.83,14.83,45000.0,14.4186,14.5061,14.4186,14.4186,45000.0
2008-09-18 12:25:00,14.84,14.87,14.83,14.84,37000.0,14.4283,14.4575,14.4186,14.4283,37000.0
2008-09-18 12:30:00,14.85,14.86,14.83,14.85,35400.0,14.4381,14.4478,14.4186,14.4381,35400.0
2008-09-18 12:35:00,14.85,14.88,14.78,14.8,57800.0,14.4381,14.4672,14.37,14.3894,57800.0
2008-09-18 12:40:00,14.83,14.88,14.83,14.83,28600.0,14.4186,14.4672,14.4186,14.4186,28600.0
2008-09-18 12:45:00,14.84,14.88,14.8,14.86,40600.0,14.4283,14.4672,14.3894,14.4478,40600.0
2008-09-18 12:50:00,14.87,14.89,14.83,14.88,31400.0,14.4575,14.477,14.4186,14.4672,31400.0
2008-09-18 12:55:00,14.88,14.88,14.79,14.8,46300.0,14.4672,14.4672,14.3797,14.3894,46300.0
2008-09-18 13:00:00,14.79,14.98,14.78,14.93,82800.0,14.3797,14.5645,14.37,14.5158,82800.0
2008-09-18 13:05:00,14.92,14.97,14.89,14.92,38600.0,14.5061,14.5547,14.477,14.5061,38600.0
2008-09-18 13:10:00,14.92,14.95,14.83,14.95,27500.0,14.5061,14.5353,14.4186,14.5353,27500.0
2008-09-18 13:15:00,14.94,15.18,14.94,15.12,22800.0,14.5256,14.7589,14.5256,14.7006,22800.0
2008-09-18 13:20:00,15.1,15.22,15.08,15.12,24100.0,14.6811,14.7978,14.6617,14.7006,24100.0
2008-09-18 13:25:00,15.09,15.1,14.95,15.04,10600.0,14.6714,14.6811,14.5353,14.6228,10600.0
2008-09-18 13:30:00,15.07,15.15,15.03,15.12,22400.0,14.652,14.7297,14.6131,14.7006,22400.0
2008-09-18 13:35:00,15.15,15.28,15.07,15.21,23300.0,14.7297,14.8561,14.652,14.7881,23300.0
2008-09-18 13:40:00,15.21,15.33,15.13,15.21,12300.0,14.7881,14.9047,14.7103,14.7881,12300.0
2008-09-18 13:45:00,15.22,15.35,15.19,15.25,12900.0,14.7978,14.9242,14.7686,14.827,12900.0
2008-09-18 13:50:00,15.26,15.34,15.15,15.16,16400.0,14.8367,14.9145,14.7297,14.7395,16400.0
2008-09-18 13:55:00,15.18,15.39,15.14,15.24,16600.0,14.7589,14.9631,14.72,14.8172,16600.0
2008-09-18 14:00:00,15.3,15.32,15.23,15.23,26100.0,14.8756,14.895,14.8075,14.8075,26100.0
2008-09-18 14:05:00,15.23,15.25,15.07,15.13,22200.0,14.8075,14.827,14.652,14.7103,22200.0
2008-09-18 14:10:00,15.11,15.23,15.06,15.1,18000.0,14.6908,14.8075,14.6422,14.6811,18000.0
2008-09-18 14:15:00,15.11,15.14,15.06,15.09,19500.0,14.6908,14.72,14.6422,14.6714,19500.0
2008-09-18 14:20:00,15.09,15.1,15.04,15.05,18600.0,14.6714,14.6811,14.6228,14.6325,18600.0
2008-09-18 14:25:00,15.05,15.05,15.0,15.0,24100.0,14.6325,14.6325,14.5839,14.5839,24100.0
2008-09-18 14:30:00,14.99,15.04,14.96,14.96,23400.0,14.5742,14.6228,14.545,14.545,23400.0
2008-09-18 14:35:00,14.96,15.01,14.88,14.89,28200.0,14.545,14.5936,14.4672,14.477,28200.0
2008-09-18 14:40:00,14.88,14.9,14.84,14.87,24500.0,14.4672,14.4867,14.4283,14.4575,24500.0
2008-09-18 14:45:00,14.87,15.01,14.87,15.0,34600.0,14.4575,14.5936,14.4575,14.5839,34600.0
2008-09-18 14:50:00,14.99,15.0,14.83,14.83,34700.0,14.5742,14.5839,14.4186,14.4186,34700.0
2008-09-18 14:55:00,14.84,14.88,14.81,14.88,43100.0,14.4283,14.4672,14.3992,14.4672,43100.0
2008-09-18 15:00:00,14.89,15.01,14.86,15.0,33300.0,14.477,14.5936,14.4478,14.5839,33300.0
2008-09-18 15:05:00,15.0,15.06,15.0,15.06,37300.0,14.5839,14.6422,14.5839,14.6422,37300.0
2008-09-18 15:10:00,15.04,15.32,15.04,15.17,35900.0,14.6228,14.895,14.6228,14.7492,35900.0
2008-09-18 15:15:00,15.16,15.29,15.09,15.27,45400.0,14.7395,14.8659,14.6714,14.8464,45400.0
2008-09-18 15:20:00,15.28,15.45,15.21,15.31,38100.0,14.8561,15.0214,14.7881,14.8853,38100.0
2008-09-18 15:25:00,15.35,15.45,15.33,15.37,27500.0,14.9242,15.0214,14.9047,14.9436,27500.0
2008-09-18 15:30:00,15.35,15.59,15.35,15.5,41800.0,14.9242,15.1575,14.9242,15.07,41800.0
2008-09-18 15:35:00,15.52,15.62,15.35,15.36,53400.0,15.0895,15.1867,14.9242,14.9339,53400.0
2008-09-18 15:40:00,15.36,15.46,15.33,15.41,40500.0,14.9339,15.0311,14.9047,14.9825,40500.0
2008-09-18 15:45:00,15.42,15.51,15.16,15.26,44200.0,14.9923,15.0798,14.7395,14.8367,44200.0
2008-09-18 15:50:00,15.26,15.52,15.15,15.5,118700.0,14.8367,15.0895,14.7297,15.07,118700.0
2008-09-18 15:55:00,15.5,17.1,15.5,16.05,287200.0,15.07,16.6256,15.07,15.6048,287200.0
2008-09-19 09:30:00,16.56,18.5,16.25,17.93,104400.0,16.1006,17.9868,15.7992,17.4326,104400.0
2008-09-19 09:35:00,17.93,17.95,17.5,17.53,44500.0,17.4326,17.4521,17.0146,17.0437,44500.0
2008-09-19 09:40:00,17.55,17.72,17.31,17.68,19200.0,17.0632,17.2284,16.8298,17.1896,19200.0
2008-09-19 09:45:00,17.68,17.68,17.33,17.38,45000.0,17.1896,17.1896,16.8493,16.8979,45000.0
2008-09-19 09:50:00,17.37,17.42,17.35,17.38,37800.0,16.8882,16.9368,16.8687,16.8979,37800.0
2008-09-19 09:55:00,17.38,17.5,17.29,17.29,60700.0,16.8979,17.0146,16.8104,16.8104,60700.0
2008-09-19 10:00:00,17.29,17.3,17.1,17.2,50400.0,16.8104,16.8201,16.6256,16.7229,50400.0
2008-09-19 10:05:00,17.23,17.34,17.11,17.15,24100.0,16.752,16.859,16.6354,16.6743,24100.0
2008-09-19 10:10:00,17.15,17.46,17.11,17.12,33400.0,16.6743,16.9757,16.6354,16.6451,33400.0
2008-09-19 10:15:00,17.14,17.25,16.76,17.25,30100.0,16.6645,16.7715,16.2951,16.7715,30100.0
2008-09-19 10:20:00,17.21,17.25,17.0,17.08,7600.0,16.7326,16.7715,16.5284,16.6062,7600.0
2008-09-19 10:25:00,17.04,17.11,17.04,17.11,12400.0,16.5673,16.6354,16.5673,16.6354,12400.0
2008-09-19 10:30:00,17.1,17.12,17.08,17.12,26600.0,16.6256,16.6451,16.6062,16.6451,26600.0
2008-09-19 10:35:00,17.12,17.12,16.98,16.99,27100.0,16.6451,16.6451,16.509,16.5187,27100.0
2008-09-19 10:40:00,16.99,16.99,16.91,16.97,23900.0,16.5187,16.5187,16.4409,16.4993,23900.0
2008-09-19 10:45:00,16.98,17.04,16.97,17.03,17800.0,16.509,16.5673,16.4993,16.5576,17800.0
2008-09-19 10:50:00,17.02,17.03,16.9,16.95,14600.0,16.5479,16.5576,16.4312,16.4798,14600.0
2008-09-19 10:55:00,16.95,16.95,16.82,16.83,12400.0,16.4798,16.4798,16.3534,16.3631,12400.0
2008-09-19 11:00:00,16.84,16.91,16.84,16.87,25900.0,16.3729,16.4409,16.3729,16.402,25900.0
2008-09-19 11:05:00,16.87,16.9,16.81,16.9,16300.0,16.402,16.4312,16.3437,16.4312,16300.0
2008-09-19 11:10:00,16.89,16.95,16.88,16.95,36200.0,16.4215,16.4798,16.4117,16.4798,36200.0
2008-09-19 11:15:00,16.95,17.01,16.94,16.99,92600.0,16.4798,16.5381,16.4701,16.5187,92600.0
2008-09-19 11:20:00,16.98,17.0,16.81,16.82,29900.0,16.509,16.5284,16.3437,16.3534,29900.0
2008-09-19 11:25:00,16.84,16.9,16.79,16.82,14400.0,16.3729,16.4312,16.3242,16.3534,14400.0
2008-09-19 11:30:00,16.82,16.82,16.68,16.73,13700.0,16.3534,16.3534,16.2173,16.2659,13700.0
2008-09-19 11:35:00,16.74,16.9,16.74,16.87,10800.0,16.2756,16.4312,16.2756,16.402,10800.0
2008-09-19 11:40:00,16.89,16.9,16.84,16.85,5400.0,16.4215,16.4312,16.3729,16.3826,5400.0
2008-09-19 11:45:00,16.86,16.9,16.85,16.89,10600.0,16.3923,16.4312,16.3826,16.4215,10600.0
2008-09-19 11:50:00,16.9,16.94,16.86,16.94,10600.0,16.4312,16.4701,16.3923,16.4701,10600.0
2008-09-19 11:55:00,16.95,17.0,16.94,17.0,5600.0,16.4798,16.5284,16.4701,16.5284,5600.0
2008-09-19 12:00:00,17.0,17.06,16.96,17.05,25600.0,16.5284,16.5868,16.4895,16.577,25600.0
2008-09-19 12:05:00,17.05,17.06,17.04,17.06,19100.0,16.577,16.5868,16.5673,16.5868,19100.0
2008-09-19 12:10:00,17.06,17.06,17.02,17.06,17600.0,16.5868,16.5868,16.5479,16.5868,17600.0
2008-09-19 12:15:00,17.06,17.06,17.04,17.06,8600.0,16.5868,16.5868,16.5673,16.5868,8600.0
2008-09-19 12:20:00,17.06,17.07,17.04,17.04,10400.0,16.5868,16.5965,16.5673,16.5673,10400.0
2008-09-19 12:25:00,17.05,17.14,17.02,17.14,11300.0,16.577,16.6645,16.5479,16.6645,11300.0
2008-09-19 12:30:00,17.14,17.21,16.99,17.13,24600.0,16.6645,16.7326,16.5187,16.6548,24600.0
2008-09-19 12:35:00,17.12,17.17,17.1,17.17,9800.0,16.6451,16.6937,16.6256,16.6937,9800.0
2008-09-19 12:40:00,17.17,17.22,17.16,17.22,8700.0,16.6937,16.7423,16.684,16.7423,8700.0
2008-09-19 12:45:00,17.21,17.25,17.21,17.25,17600.0,16.7326,16.7715,16.7326,16.7715,17600.0
2008-09-19 12:50:00,17.24,17.28,17.23,17.25,72800.0,16.7618,16.8007,16.752,16.7715,72800.0
2008-09-19 12:55:00,17.25,17.25,17.21,17.25,26300.0,16.7715,16.7715,16.7326,16.7715,26300.0
2008-09-19 13:00:00,17.25,17.27,17.24,17.25,12300.0,16.7715,16.7909,16.7618,16.7715,12300.0
2008-09-19 13:05:00,17.25,17.28,17.2,17.21,37500.0,16.7715,16.8007,16.7229,16.7326,37500.0
2008-09-19 13:10:00,17.2,17.3,17.18,17.25,24600.0,16.7229,16.8201,16.7034,16.7715,24600.0
2008-09-19 13:15:00,17.25,17.37,17.24,17.28,41600.0,16.7715,16.8882,16.7618,16.8007,41600.0
2008-09-19 13:20:00,17.29,17.41,17.25,17.4,54800.0,16.8104,16.927,16.7715,16.9173,54800.0
2008-09-19 13:25:00,17.4,17.52,17.25,17.26,57500.0,16.9173,17.034,16.7715,16.7812,57500.0
2008-09-19 13:30:00,17.25,17.27,17.24,17.26,22000.0,16.7715,16.7909,16.7618,16.7812,22000.0
2008-09-19 13:35:00,17.26,17.28,17.25,17.26,6900.0,16.7812,16.8007,16.7715,16.7812,6900.0
2008-09-19 13:40:00,17.25,17.28,17.25,17.27,25300.0,16.7715,16.8007,16.7715,16.7909,25300.0
2008-09-19 13:45:00,17.27,17.3,17.25,17.3,25100.0,16.7909,16.8201,16.7715,16.8201,25100.0
2008-09-19 13:50:00,17.29,17.4,17.29,17.33,26400.0,16.8104,16.9173,16.8104,16.8493,26400.0
2008-09-19 13:55:00,17.34,17.39,17.33,17.37,10600.0,16.859,16.9076,16.8493,16.8882,10600.0
2008-09-19 14:00:00,17.36,17.36,17.3,17.3,25500.0,16.8784,16.8784,16.8201,16.8201,25500.0
2008-09-19 14:05:00,17.31,17.45,17.3,17.31,24600.0,16.8298,16.9659,16.8201,16.8298,24600.0
2008-09-19 14:10:00,17.32,17.43,17.31,17.32,76800.0,16.8395,16.9465,16.8298,16.8395,76800.0
2008-09-19 14:15:00,17.31,17.33,16.88,17.19,43400.0,16.8298,16.8493,16.4117,16.7132,43400.0
2008-09-19 14:20:00,17.18,17.18,16.89,17.13,31100.0,16.7034,16.7034,16.4215,16.6548,31100.0
2008-09-19 14:25:00,17.13,17.18,17.07,17.18,41500.0,16.6548,16.7034,16.5965,16.7034,41500.0
2008-09-19 14:30:00,17.18,17.2,17.17,17.17,17100.0,16.7034,16.7229,16.6937,16.6937,17100.0
2008-09-19 14:35:00,17.17,17.23,17.17,17.2,21700.0,16.6937,16.752,16.6937,16.7229,21700.0
2008-09-19 14:40:00,17.21,17.25,17.21,17.24,33000.0,16.7326,16.7715,16.7326,16.7618,33000.0
2008-09-19 14:45:00,17.24,17.33,17.23,17.33,21700.0,16.7618,16.8493,16.752,16.8493,21700.0
2008-09-19 14:50:00,17.32,17.33,17.25,17.27,29500.0,16.8395,16.8493,16.7715,16.7909,29500.0
2008-09-19 14:55:00,17.27,17.27,17.26,17.27,14700.0,16.7909,16.7909,16.7812,16.7909,14700.0
2008-09-19 15:00:00,17.26,17.28,17.25,17.26,23600.0,16.7812,16.8007,16.7715,16.7812,23600.0
2008-09-19 15:05:00,17.25,17.28,17.25,17.26,41300.0,16.7715,16.8007,16.7715,16.7812,41300.0
2008-09-19 15:10:00,17.25,17.25,16.94,17.04,37800.0,16.7715,16.7715,16.4701,16.5673,37800.0
2008-09-19 15:15:00,17.05,17.23,17.04,17.22,26800.0,16.577,16.752,16.5673,16.7423,26800.0
2008-09-19 15:20:00,17.22,17.28,17.15,17.15,31900.0,16.7423,16.8007,16.6743,16.6743,31900.0
2008-09-19 15:25:00,17.14,17.21,17.11,17.21,17100.0,16.6645,16.7326,16.6354,16.7326,17100.0
2008-09-19 15:30:00,17.2,17.23,17.18,17.23,32200.0,16.7229,16.752,16.7034,16.752,32200.0
2008-09-19 15:35:00,17.25,17.31,17.05,17.28,24200.0,16.7715,16.8298,16.577,16.8007,24200.0
2008-09-19 15:40:00,17.3,17.7,17.29,17.56,61700.0,16.8201,17.209,16.8104,17.0729,61700.0
2008-09-19 15:45:00,17.56,17.75,17.47,17.68,87700.0,17.0729,17.2576,16.9854,17.1896,87700.0
2008-09-19 15:50:00,17.68,17.73,17.4,17.55,85200.0,17.1896,17.2382,16.9173,17.0632,85200.0
2008-09-19 15:55:00,17.55,17.71,17.43,17.44,53900.0,17.0632,17.2187,16.9465,16.9562,53900.0
2008-09-22 09:30:00,17.3,17.5,17.21,17.48,7000.0,16.8201,17.0146,16.7326,16.9951,7000.0
2008-09-22 09:35:00,17.47,17.49,17.31,17.42,5300.0,16.9854,17.0048,16.8298,16.9368,5300.0
2008-09-22 09:40:00,17.45,17.45,17.36,17.4,8100.0,16.9659,16.9659,16.8784,16.9173,8100.0
2008-09-22 09:45:00,17.39,17.43,17.28,17.35,8600.0,16.9076,16.9465,16.8007,16.8687,8600.0
2008-09-22 09:50:00,17.32,17.34,17.28,17.3,6200.0,16.8395,16.859,16.8007,16.8201,6200.0
2008-09-22 09:55:00,17.28,17.32,16.92,17.02,18600.0,16.8007,16.8395,16.4506,16.5479,18600.0
2008-09-22 10:00:00,17.02,17.25,17.02,17.17,5800.0,16.5479,16.7715,16.5479,16.6937,5800.0
2008-09-22 10:05:00,17.16,17.18,16.85,16.85,5700.0,16.684,16.7034,16.3826,16.3826,5700.0
2008-09-22 10:10:00,16.87,16.99,16.86,16.94,13000.0,16.402,16.5187,16.3923,16.4701,13000.0
2008-09-22 10:15:00,16.91,17.02,16.83,16.83,8900.0,16.4409,16.5479,16.3631,16.3631,8900.0
2008-09-22 10:20:00,16.84,16.84,16.72,16.76,6600.0,16.3729,16.3729,16.2562,16.2951,6600.0
2008-09-22 10:25:00,16.75,16.77,16.73,16.77,4700.0,16.2854,16.3048,16.2659,16.3048,4700.0
2008-09-22 10:30:00,16.76,16.77,16.74,16.77,7300.0,16.2951,16.3048,16.2756,16.3048,7300.0
2008-09-22 10:35:00,16.77,16.77,16.73,16.76,11800.0,16.3048,16.3048,16.2659,16.2951,11800.0
2008-09-22 10:40:00,16.73,16.77,16.71,16.71,12500.0,16.2659,16.3048,16.2465,16.2465,12500.0
2008-09-22 10:45:00,16.71,16.77,16.7,16.77,11500.0,16.2465,16.3048,16.2367,16.3048,11500.0
2008-09-22 10:50:00,16.77,16.77,16.75,16.77,9200.0,16.3048,16.3048,16.2854,16.3048,9200.0
2008-09-22 10:55:00,16.76,16.77,16.73,16.75,31700.0,16.2951,16.3048,16.2659,16.2854,31700.0
2008-09-22 11:00:00,16.75,17.2,16.74,16.87,35900.0,16.2854,16.7229,16.2756,16.402,35900.0
2008-09-22 11:05:00,16.88,16.9,16.85,16.86,14200.0,16.4117,16.4312,16.3826,16.3923,14200.0
2008-09-22 11:10:00,16.86,16.93,16.86,16.89,8900.0,16.3923,16.4604,16.3923,16.4215,8900.0
2008-09-22 11:15:00,16.89,17.01,16.8,16.92,32900.0,16.4215,16.5381,16.334,16.4506,32900.0
2008-09-22 11:20:00,16.89,16.93,16.75,16.78,9300.0,16.4215,16.4604,16.2854,16.3145,9300.0
2008-09-22 11:25:00,16.78,16.8,16.75,16.75,7200.0,16.3145,16.334,16.2854,16.2854,7200.0
2008-09-22 11:30:00,16.78,16.81,16.76,16.77,10400.0,16.3145,16.3437,16.2951,16.3048,10400.0
2008-09-22 11:35:00,16.78,16.85,16.75,16.84,10500.0,16.3145,16.3826,16.2854,16.3729,10500.0
2008-09-22 11:40:00,16.82,16.82,16.73,16.73,7100.0,16.3534,16.3534,16.2659,16.2659,7100.0
2008-09-22 11:45:00,16.73,16.74,16.71,16.73,6000.0,16.2659,16.2756,16.2465,16.2659,6000.0
2008-09-22 11:50:00,16.74,16.77,16.65,16.72,9900.0,16.2756,16.3048,16.1881,16.2562,9900.0
2008-09-22 11:55:00,16.72,16.79,16.72,16.79,2500.0,16.2562,16.3242,16.2562,16.3242,2500.0
2008-09-22 12:00:00,16.8,16.8,16.74,16.74,8000.0,16.334,16.334,16.2756,16.2756,8000.0
2008-09-22 12:05:00,16.75,16.76,16.75,16.75,3900.0,16.2854,16.2951,16.2854,16.2854,3900.0
2008-09-22 12:10:00,16.75,16.76,16.75,16.75,5600.0,16.2854,16.2951,16.2854,16.2854,5600.0
2008-09-22 12:15:00,16.75,16.77,16.75,16.77,8000.0,16.2854,16.3048,16.2854,16.3048,8000.0
2008-09-22 12:20:00,16.77,16.77,16.75,16.75,4200.0,16.3048,16.3048,16.2854,16.2854,4200.0
2008-09-22 12:25:00,16.75,16.76,16.75,16.76,4500.0,16.2854,16.2951,16.2854,16.2951,4500.0
2008-09-22 12:30:00,16.75,16.76,16.75,16.76,7200.0,16.2854,16.2951,16.2854,16.2951,7200.0
2008-09-22 12:35:00,16.76,16.77,16.76,16.77,8600.0,16.2951,16.3048,16.2951,16.3048,8600.0
2008-09-22 12:40:00,16.77,16.77,16.76,16.76,1600.0,16.3048,16.3048,16.2951,16.2951,1600.0
2008-09-22 12:45:00,16.76,16.77,16.75,16.76,11900.0,16.2951,16.3048,16.2854,16.2951,11900.0
2008-09-22 12:50:00,16.76,16.97,16.75,16.96,18900.0,16.2951,16.4993,16.2854,16.4895,18900.0
2008-09-22 12:55:00,16.97,16.99,16.95,16.99,12300.0,16.4993,16.5187,16.4798,16.5187,12300.0
2008-09-22 13:00:00,17.0,17.03,16.98,16.99,16200.0,16.5284,16.5576,16.509,16.5187,16200.0
2008-09-22 13:05:00,16.98,17.02,16.97,17.02,9500.0,16.509,16.5479,16.4993,16.5479,9500.0
2008-09-22 13:10:00,17.05,17.12,17.02,17.02,10000.0,16.577,16.6451,16.5479,16.5479,10000.0
2008-09-22 13:15:00,16.99,17.0,16.99,16.99,5300.0,16.5187,16.5284,16.5187,16.5187,5300.0
2008-09-22 13:20:00,17.0,17.0,16.98,16.99,14100.0,16.5284,16.5284,16.509,16.5187,14100.0
2008-09-22 13:25:00,16.99,16.99,16.97,16.99,6000.0,16.5187,16.5187,16.4993,16.5187,6000.0
2008-09-22 13:30:00,16.99,16.99,16.96,16.96,8400.0,16.5187,16.5187,16.4895,16.4895,8400.0
2008-09-22 13:35:00,16.96,16.96,16.83,16.87,9200.0,16.4895,16.4895,16.3631,16.402,9200.0
2008-09-22 13:40:00,16.87,16.87,16.83,16.85,4900.0,16.402,16.402,16.3631,16.3826,4900.0
2008-09-22 13:45:00,16.84,16.91,16.83,16.83,9800.0,16.3729,16.4409,16.3631,16.3631,9800.0
2008-09-22 13:50:00,16.79,17.0,16.79,17.0,9200.0,16.3242,16.5284,16.3242,16.5284,9200.0
2008-09-22 13:55:00,16.99,16.99,16.84,16.91,10600.0,16.5187,16.5187,16.3729,16.4409,10600.0
2008-09-22 14:00:00,16.91,17.07,16.91,17.01,30700.0,16.4409,16.5965,16.4409,16.5381,30700.0
2008-09-22 14:05:00,17.02,17.11,16.97,17.06,20200.0,16.5479,16.6354,16.4993,16.5868,20200.0
2008-09-22 14:10:00,17.07,17.08,17.05,17.07,15500.0,16.5965,16.6062,16.577,16.5965,15500.0
2008-09-22 14:15:00,17.07,17.08,17.05,17.08,6500.0,16.5965,16.6062,16.577,16.6062,6500.0
2008-09-22 14:20:00,17.08,17.09,17.01,17.01,14500.0,16.6062,16.6159,16.5381,16.5381,14500.0
2008-09-22 14:25:00,17.01,17.04,17.01,17.03,4300.0,16.5381,16.5673,16.5381,16.5576,4300.0
2008-09-22 14:30:00,17.01,17.08,17.0,17.02,4200.0,16.5381,16.6062,16.5284,16.5479,4200.0
2008-09-22 14:35:00,17.02,17.03,17.0,17.01,3500.0,16.5479,16.5576,16.5284,16.5381,3500.0
2008-09-22 14:40:00,17.01,17.01,16.96,16.97,6300.0,16.5381,16.5381,16.4895,16.4993,6300.0
2008-09-22 14:45:00,16.98,17.01,16.97,16.97,7000.0,16.509,16.5381,16.4993,16.4993,7000.0
2008-09-22 14:50:00,16.98,16.98,16.85,16.86,6400.0,16.509,16.509,16.3826,16.3923,6400.0
2008-09-22 14:55:00,16.86,16.93,16.79,16.86,10100.0,16.3923,16.4604,16.3242,16.3923,10100.0
2008-09-22 15:00:00,16.84,16.91,16.83,16.9,12300.0,16.3729,16.4409,16.3631,16.4312,12300.0
2008-09-22 15:05:00,16.91,16.92,16.88,16.88,14200.0,16.4409,16.4506,16.4117,16.4117,14200.0
2008-09-22 15:10:00,16.88,16.92,16.79,16.82,17300.0,16.4117,16.4506,16.3242,16.3534,17300.0
2008-09-22 15:15:00,16.83,16.83,16.65,16.66,17000.0,16.3631,16.3631,16.1881,16.1979,17000.0
2008-09-22 15:20:00,16.67,16.68,16.61,16.65,18900.0,16.2076,16.2173,16.1492,16.1881,18900.0
2008-09-22 15:25:00,16.65,16.65,16.56,16.59,14200.0,16.1881,16.1881,16.1006,16.1298,14200.0
2008-09-22 15:30:00,16.59,16.65,16.55,16.62,14200.0,16.1298,16.1881,16.0909,16.159,14200.0
2008-09-22 15:35:00,16.62,16.65,16.56,16.56,17400.0,16.159,16.1881,16.1006,16.1006,17400.0
2008-09-22 15:40:00,16.55,16.56,16.49,16.5,13200.0,16.0909,16.1006,16.0326,16.0423,13200.0
2008-09-22 15:45:00,16.51,16.53,16.4,16.42,16800.0,16.052,16.0715,15.9451,15.9645,16800.0
2008-09-22 15:50:00,16.44,16.45,16.31,16.34,23800.0,15.984,15.9937,15.8576,15.8867,23800.0
2008-09-22 15:55:00,16.36,16.55,16.27,16.4,48900.0,15.9062,16.0909,15.8187,15.9451,48900.0
2008-09-23 09:30:00,16.0,16.28,16.0,16.12,20100.0,15.5562,15.8284,15.5562,15.6728,20100.0
2008-09-23 09:35:00,16.13,16.22,16.04,16.21,3600.0,15.6826,15.7701,15.5951,15.7603,3600.0
2008-09-23 09:40:00,16.21,16.46,16.13,16.37,12600.0,15.7603,16.0034,15.6826,15.9159,12600.0
2008-09-23 09:45:00,16.4,16.4,16.23,16.35,5400.0,15.9451,15.9451,15.7798,15.8965,5400.0
2008-09-23 09:50:00,16.34,16.35,16.09,16.11,5800.0,15.8867,15.8965,15.6437,15.6631,5800.0
2008-09-23 09:55:00,16.12,16.18,16.08,16.18,3900.0,15.6728,15.7312,15.6339,15.7312,3900.0
2008-09-23 10:00:00,16.16,16.19,16.1,16.16,7000.0,15.7117,15.7409,15.6534,15.7117,7000.0
2008-09-23 10:05:00,16.15,16.18,16.03,16.18,11300.0,15.702,15.7312,15.5853,15.7312,11300.0
2008-09-23 10:10:00,16.16,16.18,16.12,16.18,9500.0,15.7117,15.7312,15.6728,15.7312,9500.0
2008-09-23 10:15:00,16.16,16.18,16.07,16.15,7100.0,15.7117,15.7312,15.6242,15.702,7100.0
2008-09-23 10:20:00,16.17,16.2,16.12,16.18,12500.0,15.7214,15.7506,15.6728,15.7312,12500.0
2008-09-23 10:25:00,16.19,16.19,16.08,16.08,5000.0,15.7409,15.7409,15.6339,15.6339,5000.0
2008-09-23 10:30:00,16.08,16.08,16.01,16.03,9400.0,15.6339,15.6339,15.5659,15.5853,9400.0
2008-09-23 10:35:00,16.02,16.02,15.84,15.97,14900.0,15.5756,15.5756,15.4006,15.527,14900.0
2008-09-23 10:40:00,15.97,15.97,15.71,15.72,11700.0,15.527,15.527,15.2742,15.2839,11700.0
2008-09-23 10:45:00,15.71,15.82,15.71,15.8,9100.0,15.2742,15.3812,15.2742,15.3617,9100.0
2008-09-23 10:50:00,15.8,15.81,15.71,15.76,13000.0,15.3617,15.3714,15.2742,15.3228,13000.0
2008-09-23 10:55:00,15.77,15.9,15.77,15.88,9700.0,15.3325,15.4589,15.3325,15.4395,9700.0
2008-09-23 11:00:00,15.88,15.89,15.8,15.82,8900.0,15.4395,15.4492,15.3617,15.3812,8900.0
2008-09-23 11:05:00,15.8,15.81,15.63,15.73,14600.0,15.3617,15.3714,15.1964,15.2937,14600.0
2008-09-23 11:10:00,15.74,15.8,15.68,15.75,6100.0,15.3034,15.3617,15.245,15.3131,6100.0
2008-09-23 11:15:00,15.77,15.9,15.72,15.9,5900.0,15.3325,15.4589,15.2839,15.4589,5900.0
2008-09-23 11:20:00,15.9,15.9,15.79,15.79,4200.0,15.4589,15.4589,15.352,15.352,4200.0
2008-09-23 11:25:00,15.8,15.85,15.77,15.8,4800.0,15.3617,15.4103,15.3325,15.3617,4800.0
2008-09-23 11:30:00,15.8,15.84,15.69,15.73,6300.0,15.3617,15.4006,15.2548,15.2937,6300.0
2008-09-23 11:35:00,15.74,15.74,15.65,15.7,4900.0,15.3034,15.3034,15.2159,15.2645,4900.0
2008-09-23 11:40:00,15.68,15.75,15.67,15.7,9200.0,15.245,15.3131,15.2353,15.2645,9200.0
2008-09-23 11:45:00,15.71,15.78,15.69,15.76,5800.0,15.2742,15.3423,15.2548,15.3228,5800.0
2008-09-23 11:50:00,15.74,15.78,15.69,15.76,5200.0,15.3034,15.3423,15.2548,15.3228,5200.0
2008-09-23 11:55:00,15.76,15.76,15.67,15.69,3900.0,15.3228,15.3228,15.2353,15.2548,3900.0
2008-09-23 12:00:00,15.66,15.68,15.59,15.61,8800.0,15.2256,15.245,15.1575,15.177,8800.0
2008-09-23 12:05:00,15.61,15.74,15.6,15.71,6500.0,15.177,15.3034,15.1673,15.2742,6500.0
2008-09-23 12:10:00,15.71,15.72,15.69,15.7,3300.0,15.2742,15.2839,15.2548,15.2645,3300.0
2008-09-23 12:15:00,15.69,15.7,15.63,15.65,9700.0,15.2548,15.2645,15.1964,15.2159,9700.0
2008-09-23 12:20:00,15.65,15.66,15.6,15.6,9400.0,15.2159,15.2256,15.1673,15.1673,9400.0
2008-09-23 12:25:00,15.59,15.6,15.51,15.56,5200.0,15.1575,15.1673,15.0798,15.1284,5200.0
2008-09-23 12:30:00,15.57,15.57,15.54,15.56,5400.0,15.1381,15.1381,15.1089,15.1284,5400.0
2008-09-23 12:35:00,15.57,15.57,15.52,15.54,4800.0,15.1381,15.1381,15.0895,15.1089,4800.0
2008-09-23 12:40:00,15.54,15.55,15.53,15.53,7000.0,15.1089,15.1186,15.0992,15.0992,7000.0
2008-09-23 12:45:00,15.54,15.61,15.54,15.61,12000.0,15.1089,15.177,15.1089,15.177,12000.0
2008-09-23 12:50:00,15.61,15.66,15.59,15.61,10800.0,15.177,15.2256,15.1575,15.177,10800.0
2008-09-23 12:55:00,15.62,15.65,15.57,15.6,6400.0,15.1867,15.2159,15.1381,15.1673,6400.0
2008-09-23 13:00:00,15.6,15.6,15.52,15.55,9600.0,15.1673,15.1673,15.0895,15.1186,9600.0
2008-09-23 13:05:00,15.55,15.55,15.43,15.45,20500.0,15.1186,15.1186,15.002,15.0214,20500.0
2008-09-23 13:10:00,15.44,15.49,15.4,15.46,16600.0,15.0117,15.0603,14.9728,15.0311,16600.0
2008-09-23 13:15:00,15.51,15.51,15.48,15.49,4400.0,15.0798,15.0798,15.0506,15.0603,4400.0
2008-09-23 13:20:00,15.48,15.49,15.48,15.49,4000.0,15.0506,15.0603,15.0506,15.0603,4000.0
2008-09-23 13:25:00,15.48,15.53,15.44,15.51,8000.0,15.0506,15.0992,15.0117,15.0798,8000.0
2008-09-23 13:30:00,15.5,15.5,15.45,15.5,14200.0,15.07,15.07,15.0214,15.07,14200.0
2008-09-23 13:35:00,15.5,15.52,15.49,15.51,6700.0,15.07,15.0895,15.0603,15.0798,6700.0
2008-09-23 13:40:00,15.5,15.53,15.48,15.5,4800.0,15.07,15.0992,15.0506,15.07,4800.0
2008-09-23 13:45:00,15.51,15.52,15.47,15.51,10300.0,15.0798,15.0895,15.0409,15.0798,10300.0
2008-09-23 13:50:00,15.5,15.5,15.46,15.48,7600.0,15.07,15.07,15.0311,15.0506,7600.0
2008-09-23 13:55:00,15.49,15.53,15.44,15.5,9200.0,15.0603,15.0992,15.0117,15.07,9200.0
2008-09-23 14:00:00,15.52,15.53,15.41,15.41,9500.0,15.0895,15.0992,14.9825,14.9825,9500.0
2008-09-23 14:05:00,15.42,15.46,15.37,15.44,8800.0,14.9923,15.0311,14.9436,15.0117,8800.0
2008-09-23 14:10:00,15.45,15.52,15.44,15.49,16200.0,15.0214,15.0895,15.0117,15.0603,16200.0
2008-09-23 14:15:00,15.48,15.5,15.4,15.49,13000.0,15.0506,15.07,14.9728,15.0603,13000.0
2008-09-23 14:20:00,15.48,15.55,15.47,15.52,14700.0,15.0506,15.1186,15.0409,15.0895,14700.0
2008-09-23 14:25:00,15.51,15.61,15.49,15.6,9900.0,15.0798,15.177,15.0603,15.1673,9900.0
2008-09-23 14:30:00,15.61,15.61,15.5,15.52,8200.0,15.177,15.177,15.07,15.0895,8200.0
2008-09-23 14:35:00,15.51,15.55,15.49,15.53,7800.0,15.0798,15.1186,15.0603,15.0992,7800.0
2008-09-23 14:40:00,15.52,15.57,15.46,15.57,10100.0,15.0895,15.1381,15.0311,15.1381,10100.0
2008-09-23 14:45:00,15.57,15.75,15.48,15.6,10700.0,15.1381,15.3131,15.0506,15.1673,10700.0
2008-09-23 14:50:00,15.61,15.67,15.61,15.61,6700.0,15.177,15.2353,15.177,15.177,6700.0
2008-09-23 14:55:00,15.61,15.72,15.59,15.69,12100.0,15.177,15.2839,15.1575,15.2548,12100.0
2008-09-23 15:00:00,15.65,15.66,15.5,15.56,23400.0,15.2159,15.2256,15.07,15.1284,23400.0
2008-09-23 15:05:00,15.57,15.79,15.54,15.67,16200.0,15.1381,15.352,15.1089,15.2353,16200.0
2008-09-23 15:10:00,15.67,15.68,15.57,15.62,13500.0,15.2353,15.245,15.1381,15.1867,13500.0
2008-09-23 15:15:00,15.62,15.71,15.61,15.64,10000.0,15.1867,15.2742,15.177,15.2061,10000.0
2008-09-23 15:20:00,15.64,15.7,15.63,15.67,11300.0,15.2061,15.2645,15.1964,15.2353,11300.0
2008-09-23 15:25:00,15.68,15.7,15.65,15.65,13200.0,15.245,15.2645,15.2159,15.2159,13200.0
2008-09-23 15:30:00,15.63,15.64,15.51,15.55,15400.0,15.1964,15.2061,15.0798,15.1186,15400.0
2008-09-23 15:35:00,15.56,15.56,15.45,15.46,24900.0,15.1284,15.1284,15.0214,15.0311,24900.0
2008-09-23 15:40:00,15.48,15.54,15.41,15.46,30600.0,15.0506,15.1089,14.9825,15.0311,30600.0
2008-09-23 15:45:00,15.45,15.45,15.36,15.39,23900.0,15.0214,15.0214,14.9339,14.9631,23900.0
2008-09-23 15:50:00,15.38,15.53,15.26,15.42,31900.0,14.9534,15.0992,14.8367,14.9923,31900.0
2008-09-23 15:55:00,15.42,15.67,15.37,15.61,46300.0,14.9923,15.2353,14.9436,15.177,46300.0
2008-09-24 09:30:00,16.07,16.75,16.07,16.44,82200.0,15.6242,16.2854,15.6242,15.984,82200.0
2008-09-24 09:35:00,16.41,16.44,16.32,16.39,8900.0,15.9548,15.984,15.8673,15.9353,8900.0
2008-09-24 09:40:00,16.38,16.38,16.26,16.32,4000.0,15.9256,15.9256,15.8089,15.8673,4000.0
2008-09-24 09:45:00,16.26,16.28,16.22,16.25,7900.0,15.8089,15.8284,15.7701,15.7992,7900.0
2008-09-24 09:50:00,16.28,16.4,16.28,16.31,4300.0,15.8284,15.9451,15.8284,15.8576,4300.0
2008-09-24 09:55:00,16.31,16.31,16.24,16.25,3400.0,15.8576,15.8576,15.7895,15.7992,3400.0
2008-09-24 10:00:00,16.23,16.23,16.12,16.12,8000.0,15.7798,15.7798,15.6728,15.6728,8000.0
2008-09-24 10:05:00,16.14,16.14,16.01,16.1,12400.0,15.6923,15.6923,15.5659,15.6534,12400.0
2008-09-24 10:10:00,16.08,16.1,15.95,15.98,9600.0,15.6339,15.6534,15.5075,15.5367,9600.0
2008-09-24 10:15:00,15.98,15.98,15.92,15.94,2800.0,15.5367,15.5367,15.4784,15.4978,2800.0
2008-09-24 10:20:00,15.96,15.97,15.85,15.86,5200.0,15.5173,15.527,15.4103,15.42,5200.0
2008-09-24 10:25:00,15.86,15.99,15.86,15.96,6700.0,15.42,15.5464,15.42,15.5173,6700.0
2008-09-24 10:30:00,15.97,16.1,15.96,16.0,6900.0,15.527,15.6534,15.5173,15.5562,6900.0
2008-09-24 10:35:00,16.01,16.01,15.9,15.91,4700.0,15.5659,15.5659,15.4589,15.4687,4700.0
2008-09-24 10:40:00,15.92,15.94,15.89,15.91,5100.0,15.4784,15.4978,15.4492,15.4687,5100.0
2008-09-24 10:45:00,15.92,15.94,15.84,15.84,8700.0,15.4784,15.4978,15.4006,15.4006,8700.0
2008-09-24 10:50:00,15.81,16.0,15.81,15.89,7200.0,15.3714,15.5562,15.3714,15.4492,7200.0
2008-09-24 10:55:00,15.86,15.86,15.8,15.84,5100.0,15.42,15.42,15.3617,15.4006,5100.0
2008-09-24 11:00:00,15.86,15.89,15.76,15.76,4100.0,15.42,15.4492,15.3228,15.3228,4100.0
2008-09-24 11:05:00,15.76,15.82,15.76,15.76,4700.0,15.3228,15.3812,15.3228,15.3228,4700.0
2008-09-24 11:10:00,15.76,15.79,15.66,15.68,5700.0,15.3228,15.352,15.2256,15.245,5700.0
2008-09-24 11:15:00,15.68,15.68,15.6,15.6,4700.0,15.245,15.245,15.1673,15.1673,4700.0
2008-09-24 11:20:00,15.62,15.71,15.62,15.64,4300.0,15.1867,15.2742,15.1867,15.2061,4300.0
2008-09-24 11:25:00,15.63,15.79,15.63,15.76,3700.0,15.1964,15.352,15.1964,15.3228,3700.0
2008-09-24 11:30:00,15.75,15.75,15.68,15.75,3000.0,15.3131,15.3131,15.245,15.3131,3000.0
2008-09-24 11:35:00,15.74,15.74,15.63,15.64,3400.0,15.3034,15.3034,15.1964,15.2061,3400.0
2008-09-24 11:40:00,15.65,15.69,15.56,15.56,2900.0,15.2159,15.2548,15.1284,15.1284,2900.0
2008-09-24 11:45:00,15.56,15.75,15.56,15.64,9100.0,15.1284,15.3131,15.1284,15.2061,9100.0
2008-09-24 11:50:00,15.68,15.71,15.63,15.7,6100.0,15.245,15.2742,15.1964,15.2645,6100.0
2008-09-24 11:55:00,15.72,15.74,15.66,15.73,6700.0,15.2839,15.3034,15.2256,15.2937,6700.0
2008-09-24 12:00:00,15.72,15.75,15.68,15.71,3000.0,15.2839,15.3131,15.245,15.2742,3000.0
2008-09-24 12:05:00,15.68,15.69,15.65,15.67,2600.0,15.245,15.2548,15.2159,15.2353,2600.0
2008-09-24 12:10:00,15.67,15.68,15.64,15.66,4200.0,15.2353,15.245,15.2061,15.2256,4200.0
2008-09-24 12:15:00,15.65,15.67,15.64,15.67,2300.0,15.2159,15.2353,15.2061,15.2353,2300.0
2008-09-24 12:20:00,15.66,15.68,15.65,15.67,2600.0,15.2256,15.245,15.2159,15.2353,2600.0
2008-09-24 12:25:00,15.66,15.68,15.65,15.67,12400.0,15.2256,15.245,15.2159,15.2353,12400.0
2008-09-24 12:30:00,15.68,15.69,15.63,15.66,7900.0,15.245,15.2548,15.1964,15.2256,7900.0
2008-09-24 12:35:00,15.65,15.65,15.57,15.57,3900.0,15.2159,15.2159,15.1381,15.1381,3900.0
2008-09-24 12:40:00,15.56,15.63,15.53,15.55,5000.0,15.1284,15.1964,15.0992,15.1186,5000.0
2008-09-24 12:45:00,15.55,15.58,15.52,15.53,3200.0,15.1186,15.1478,15.0895,15.0992,3200.0
2008-09-24 12:50:00,15.52,15.56,15.51,15.54,4900.0,15.0895,15.1284,15.0798,15.1089,4900.0
2008-09-24 12:55:00,15.55,15.55,15.46,15.46,4400.0,15.1186,15.1186,15.0311,15.0311,4400.0
2008-09-24 13:00:00,15.46,15.46,15.41,15.41,2600.0,15.0311,15.0311,14.9825,14.9825,2600.0
2008-09-24 13:05:00,15.41,15.51,15.4,15.48,3800.0,14.9825,15.0798,14.9728,15.0506,3800.0
2008-09-24 13:10:00,15.48,15.5,15.45,15.5,4200.0,15.0506,15.07,15.0214,15.07,4200.0
2008-09-24 13:15:00,15.49,15.5,15.42,15.46,3900.0,15.0603,15.07,14.9923,15.0311,3900.0
2008-09-24 13:20:00,15.4,15.54,15.4,15.54,2300.0,14.9728,15.1089,14.9728,15.1089,2300.0
2008-09-24 13:25:00,15.54,15.54,15.43,15.47,6000.0,15.1089,15.1089,15.002,15.0409,6000.0
2008-09-24 13:30:00,15.47,15.47,15.42,15.42,2700.0,15.0409,15.0409,14.9923,14.9923,2700.0
2008-09-24 13:35:00,15.44,15.54,15.44,15.5,4500.0,15.0117,15.1089,15.0117,15.07,4500.0
2008-09-24 13:40:00,15.48,15.53,15.44,15.53,4000.0,15.0506,15.0992,15.0117,15.0992,4000.0
2008-09-24 13:45:00,15.54,15.56,15.4,15.49,4300.0,15.1089,15.1284,14.9728,15.0603,4300.0
2008-09-24 13:50:00,15.46,15.49,15.43,15.48,4000.0,15.0311,15.0603,15.002,15.0506,4000.0
2008-09-24 13:55:00,15.47,15.49,15.41,15.44,3700.0,15.0409,15.0603,14.9825,15.0117,3700.0
2008-09-24 14:00:00,15.43,15.45,15.33,15.33,4600.0,15.002,15.0214,14.9047,14.9047,4600.0
2008-09-24 14:05:00,15.33,15.39,15.31,15.38,11500.0,14.9047,14.9631,14.8853,14.9534,11500.0
2008-09-24 14:10:00,15.38,15.38,15.26,15.26,6100.0,14.9534,14.9534,14.8367,14.8367,6100.0
2008-09-24 14:15:00,15.26,15.29,15.23,15.27,9500.0,14.8367,14.8659,14.8075,14.8464,9500.0
2008-09-24 14:20:00,15.27,15.28,15.25,15.27,3800.0,14.8464,14.8561,14.827,14.8464,3800.0
2008-09-24 14:25:00,15.27,15.28,15.25,15.27,3800.0,14.8464,14.8561,14.827,14.8464,3800.0
2008-09-24 14:30:00,15.27,15.32,15.27,15.31,8200.0,14.8464,14.895,14.8464,14.8853,8200.0
2008-09-24 14:35:00,15.32,15.33,15.25,15.25,3700.0,14.895,14.9047,14.827,14.827,3700.0
2008-09-24 14:40:00,15.25,15.26,15.24,15.25,3300.0,14.827,14.8367,14.8172,14.827,3300.0
2008-09-24 14:45:00,15.26,15.26,15.2,15.22,10100.0,14.8367,14.8367,14.7784,14.7978,10100.0
2008-09-24 14:50:00,15.22,15.26,15.15,15.16,11000.0,14.7978,14.8367,14.7297,14.7395,11000.0
2008-09-24 14:55:00,15.16,15.16,15.03,15.09,11500.0,14.7395,14.7395,14.6131,14.6714,11500.0
2008-09-24 15:00:00,15.09,15.09,15.04,15.07,3500.0,14.6714,14.6714,14.6228,14.652,3500.0
2008-09-24 15:05:00,15.02,15.09,15.01,15.08,6900.0,14.6033,14.6714,14.5936,14.6617,6900.0
2008-09-24 15:10:00,15.09,15.09,15.04,15.06,5600.0,14.6714,14.6714,14.6228,14.6422,5600.0
2008-09-24 15:15:00,15.03,15.05,14.93,14.94,13100.0,14.6131,14.6325,14.5158,14.5256,13100.0
2008-09-24 15:20:00,14.93,14.96,14.86,14.94,16700.0,14.5158,14.545,14.4478,14.5256,16700.0
2008-09-24 15:25:00,14.95,15.03,14.95,14.98,12100.0,14.5353,14.6131,14.5353,14.5645,12100.0
2008-09-24 15:30:00,14.98,15.02,14.89,14.91,12900.0,14.5645,14.6033,14.477,14.4964,12900.0
2008-09-24 15:35:00,14.93,14.93,14.83,14.83,19700.0,14.5158,14.5158,14.4186,14.4186,19700.0
2008-09-24 15:40:00,14.83,14.83,14.76,14.77,22100.0,14.4186,14.4186,14.3506,14.3603,22100.0
2008-09-24 15:45:00,14.77,14.78,14.62,14.68,30200.0,14.3603,14.37,14.2144,14.2728,30200.0
2008-09-24 15:50:00,14.69,14.69,14.66,14.67,25700.0,14.2825,14.2825,14.2533,14.2631,25700.0
2008-09-24 15:55:00,14.67,14.81,14.67,14.8,43100.0,14.2631,14.3992,14.2631,14.3894,43100.0
2008-09-25 09:30:00,14.96,15.06,14.77,14.81,7400.0,14.545,14.6422,14.3603,14.3992,7400.0
2008-09-25 09:35:00,14.84,14.84,14.76,14.84,4600.0,14.4283,14.4283,14.3506,14.4283,4600.0
2008-09-25 09:40:00,14.82,14.93,14.8,14.9,7800.0,14.4089,14.5158,14.3894,14.4867,7800.0
2008-09-25 09:45:00,14.91,15.0,14.91,14.99,9800.0,14.4964,14.5839,14.4964,14.5742,9800.0
2008-09-25 09:50:00,14.97,14.99,14.86,14.99,6900.0,14.5547,14.5742,14.4478,14.5742,6900.0
2008-09-25 09:55:00,14.98,15.0,14.86,15.0,5900.0,14.5645,14.5839,14.4478,14.5839,5900.0
2008-09-25 10:00:00,14.92,14.94,14.8,14.87,7000.0,14.5061,14.5256,14.3894,14.4575,7000.0
2008-09-25 10:05:00,14.89,14.99,14.89,14.93,7500.0,14.477,14.5742,14.477,14.5158,7500.0
2008-09-25 10:10:00,14.93,15.0,14.91,14.95,18500.0,14.5158,14.5839,14.4964,14.5353,18500.0
2008-09-25 10:15:00,14.97,14.99,14.94,14.95,6600.0,14.5547,14.5742,14.5256,14.5353,6600.0
2008-09-25 10:20:00,14.95,14.95,14.84,14.84,3700.0,14.5353,14.5353,14.4283,14.4283,3700.0
2008-09-25 10:25:00,14.87,14.91,14.85,14.88,4000.0,14.4575,14.4964,14.4381,14.4672,4000.0
2008-09-25 10:30:00,14.87,14.9,14.87,14.9,2200.0,14.4575,14.4867,14.4575,14.4867,2200.0
2008-09-25 10:35:00,14.9,14.9,14.81,14.86,14200.0,14.4867,14.4867,14.3992,14.4478,14200.0
2008-09-25 10:40:00,14.84,14.86,14.79,14.86,6000.0,14.4283,14.4478,14.3797,14.4478,6000.0
2008-09-25 10:45:00,14.88,14.92,14.84,14.85,4700.0,14.4672,14.5061,14.4283,14.4381,4700.0
2008-09-25 10:50:00,14.85,14.85,14.78,14.81,7100.0,14.4381,14.4381,14.37,14.3992,7100.0
2008-09-25 10:55:00,14.81,14.86,14.81,14.85,3800.0,14.3992,14.4478,14.3992,14.4381,3800.0
2008-09-25 11:00:00,14.85,14.89,14.84,14.85,8600.0,14.4381,14.477,14.4283,14.4381,8600.0
2008-09-25 11:05:00,14.86,14.87,14.83,14.83,7300.0,14.4478,14.4575,14.4186,14.4186,7300.0
2008-09-25 11:10:00,14.84,14.85,14.83,14.85,9300.0,14.4283,14.4381,14.4186,14.4381,9300.0
2008-09-25 11:15:00,14.84,14.87,14.84,14.86,6100.0,14.4283,14.4575,14.4283,14.4478,6100.0
2008-09-25 11:20:00,14.87,14.87,14.83,14.85,6500.0,14.4575,14.4575,14.4186,14.4381,6500.0
2008-09-25 11:25:00,14.85,14.86,14.84,14.86,2800.0,14.4381,14.4478,14.4283,14.4478,2800.0
2008-09-25 11:30:00,14.86,14.93,14.86,14.93,6900.0,14.4478,14.5158,14.4478,14.5158,6900.0
2008-09-25 11:35:00,14.93,14.93,14.86,14.86,5900.0,14.5158,14.5158,14.4478,14.4478,5900.0
2008-09-25 11:40:00,14.88,14.93,14.88,14.93,2100.0,14.4672,14.5158,14.4672,14.5158,2100.0
2008-09-25 11:45:00,14.93,14.94,14.88,14.92,3200.0,14.5158,14.5256,14.4672,14.5061,3200.0
2008-09-25 11:50:00,14.91,14.91,14.83,14.84,5600.0,14.4964,14.4964,14.4186,14.4283,5600.0
2008-09-25 11:55:00,14.83,14.83,14.76,14.77,5500.0,14.4186,14.4186,14.3506,14.3603,5500.0
2008-09-25 12:00:00,14.77,14.79,14.76,14.78,5500.0,14.3603,14.3797,14.3506,14.37,5500.0
2008-09-25 12:05:00,14.76,14.79,14.65,14.66,15200.0,14.3506,14.3797,14.2436,14.2533,15200.0
2008-09-25 12:10:00,14.67,14.7,14.65,14.7,9400.0,14.2631,14.2922,14.2436,14.2922,9400.0
2008-09-25 12:15:00,14.7,14.82,14.7,14.81,7400.0,14.2922,14.4089,14.2922,14.3992,7400.0
2008-09-25 12:20:00,14.81,14.83,14.81,14.83,1800.0,14.3992,14.4186,14.3992,14.4186,1800.0
2008-09-25 12:25:00,14.84,14.86,14.84,14.86,3300.0,14.4283,14.4478,14.4283,14.4478,3300.0
2008-09-25 12:30:00,14.86,14.87,14.85,14.87,2300.0,14.4478,14.4575,14.4381,14.4575,2300.0
2008-09-25 12:35:00,14.88,14.92,14.88,14.91,4400.0,14.4672,14.5061,14.4672,14.4964,4400.0
2008-09-25 12:40:00,14.91,14.92,14.91,14.92,1000.0,14.4964,14.5061,14.4964,14.5061,1000.0
2008-09-25 12:45:00,14.92,14.94,14.91,14.93,8900.0,14.5061,14.5256,14.4964,14.5158,8900.0
2008-09-25 12:50:00,14.93,14.93,14.81,14.83,9200.0,14.5158,14.5158,14.3992,14.4186,9200.0
2008-09-25 12:55:00,14.82,14.84,14.8,14.82,3100.0,14.4089,14.4283,14.3894,14.4089,3100.0
2008-09-25 13:00:00,14.82,14.92,14.82,14.88,3800.0,14.4089,14.5061,14.4089,14.4672,3800.0
2008-09-25 13:05:00,14.89,14.9,14.82,14.82,5500.0,14.477,14.4867,14.4089,14.4089,5500.0
2008-09-25 13:10:00,14.82,14.83,14.76,14.79,7200.0,14.4089,14.4186,14.3506,14.3797,7200.0
2008-09-25 13:15:00,14.8,14.8,14.79,14.8,1800.0,14.3894,14.3894,14.3797,14.3894,1800.0
2008-09-25 13:20:00,14.81,14.83,14.79,14.79,5600.0,14.3992,14.4186,14.3797,14.3797,5600.0
2008-09-25 13:25:00,14.77,14.8,14.77,14.8,2900.0,14.3603,14.3894,14.3603,14.3894,2900.0
2008-09-25 13:30:00,14.82,14.85,14.82,14.82,2500.0,14.4089,14.4381,14.4089,14.4089,2500.0
2008-09-25 13:35:00,14.83,14.88,14.83,14.87,2000.0,14.4186,14.4672,14.4186,14.4575,2000.0
2008-09-25 13:40:00,14.87,14.87,14.76,14.81,15300.0,14.4575,14.4575,14.3506,14.3992,15300.0
2008-09-25 13:45:00,14.82,14.89,14.82,14.89,8200.0,14.4089,14.477,14.4089,14.477,8200.0
2008-09-25 13:50:00,14.89,14.89,14.84,14.86,7600.0,14.477,14.477,14.4283,14.4478,7600.0
2008-09-25 13:55:00,14.86,14.93,14.85,14.92,7200.0,14.4478,14.5158,14.4381,14.5061,7200.0
2008-09-25 14:00:00,14.92,14.93,14.89,14.9,7500.0,14.5061,14.5158,14.477,14.4867,7500.0
2008-09-25 14:05:00,14.91,14.91,14.81,14.83,13100.0,14.4964,14.4964,14.3992,14.4186,13100.0
2008-09-25 14:10:00,14.84,14.85,14.84,14.84,1200.0,14.4283,14.4381,14.4283,14.4283,1200.0
2008-09-25 14:15:00,14.84,14.95,14.8,14.81,13200.0,14.4283,14.5353,14.3894,14.3992,13200.0
2008-09-25 14:20:00,14.81,14.82,14.79,14.79,5200.0,14.3992,14.4089,14.3797,14.3797,5200.0
2008-09-25 14:25:00,14.8,14.82,14.79,14.81,2400.0,14.3894,14.4089,14.3797,14.3992,2400.0
2008-09-25 14:30:00,14.81,14.87,14.81,14.85,8100.0,14.3992,14.4575,14.3992,14.4381,8100.0
2008-09-25 14:35:00,14.85,14.85,14.81,14.81,8200.0,14.4381,14.4381,14.3992,14.3992,8200.0
2008-09-25 14:40:00,14.82,14.82,14.77,14.78,2000.0,14.4089,14.4089,14.3603,14.37,2000.0
2008-09-25 14:45:00,14.78,14.78,14.77,14.77,2100.0,14.37,14.37,14.3603,14.3603,2100.0
2008-09-25 14:50:00,14.77,14.77,14.76,14.77,18700.0,14.3603,14.3603,14.3506,14.3603,18700.0
2008-09-25 14:55:00,14.76,14.78,14.76,14.77,7300.0,14.3506,14.37,14.3506,14.3603,7300.0
2008-09-25 15:00:00,14.77,14.78,14.74,14.75,23400.0,14.3603,14.37,14.3311,14.3408,23400.0
2008-09-25 15:05:00,14.75,14.78,14.75,14.78,14200.0,14.3408,14.37,14.3408,14.37,14200.0
2008-09-25 15:10:00,14.77,14.78,14.75,14.75,15100.0,14.3603,14.37,14.3408,14.3408,15100.0
2008-09-25 15:15:00,14.75,14.83,14.75,14.82,10200.0,14.3408,14.4186,14.3408,14.4089,10200.0
2008-09-25 15:20:00,14.82,14.84,14.8,14.8,11100.0,14.4089,14.4283,14.3894,14.3894,11100.0
2008-09-25 15:25:00,14.8,14.85,14.77,14.84,12600.0,14.3894,14.4381,14.3603,14.4283,12600.0
2008-09-25 15:30:00,14.83,14.86,14.79,14.79,7400.0,14.4186,14.4478,14.3797,14.3797,7400.0
2008-09-25 15:35:00,14.8,14.85,14.78,14.78,8100.0,14.3894,14.4381,14.37,14.37,8100.0
2008-09-25 15:40:00,14.79,14.81,14.78,14.8,22900.0,14.3797,14.3992,14.37,14.3894,22900.0
2008-09-25 15:45:00,14.8,14.81,14.77,14.77,21000.0,14.3894,14.3992,14.3603,14.3603,21000.0
2008-09-25 15:50:00,14.77,14.78,14.75,14.78,25800.0,14.3603,14.37,14.3408,14.37,25800.0
2008-09-25 15:55:00,14.78,14.84,14.75,14.77,38800.0,14.37,14.4283,14.3408,14.3603,38800.0
2008-09-26 09:30:00,14.6,14.75,14.51,14.53,12700.0,14.195,14.3408,14.1075,14.1269,12700.0
2008-09-26 09:35:00,14.53,14.66,14.53,14.55,12400.0,14.1269,14.2533,14.1269,14.1464,12400.0
2008-09-26 09:40:00,14.57,14.58,14.34,14.38,24300.0,14.1658,14.1756,13.9422,13.9811,24300.0
2008-09-26 09:45:00,14.39,14.58,14.38,14.55,17100.0,13.9908,14.1756,13.9811,14.1464,17100.0
2008-09-26 09:50:00,14.52,14.61,14.52,14.56,6000.0,14.1172,14.2047,14.1172,14.1561,6000.0
2008-09-26 09:55:00,14.57,14.74,14.52,14.67,10600.0,14.1658,14.3311,14.1172,14.2631,10600.0
2008-09-26 10:00:00,14.66,14.67,14.52,14.61,7800.0,14.2533,14.2631,14.1172,14.2047,7800.0
2008-09-26 10:05:00,14.61,14.63,14.53,14.56,5000.0,14.2047,14.2242,14.1269,14.1561,5000.0
2008-09-26 10:10:00,14.56,14.57,14.52,14.55,3800.0,14.1561,14.1658,14.1172,14.1464,3800.0
2008-09-26 10:15:00,14.55,14.56,14.52,14.52,4700.0,14.1464,14.1561,14.1172,14.1172,4700.0
2008-09-26 10:20:00,14.55,14.55,14.51,14.52,13200.0,14.1464,14.1464,14.1075,14.1172,13200.0
2008-09-26 10:25:00,14.52,14.54,14.5,14.52,15500.0,14.1172,14.1367,14.0978,14.1172,15500.0
2008-09-26 10:30:00,14.52,14.54,14.51,14.53,16100.0,14.1172,14.1367,14.1075,14.1269,16100.0
2008-09-26 10:35:00,14.53,14.65,14.53,14.65,7500.0,14.1269,14.2436,14.1269,14.2436,7500.0
2008-09-26 10:40:00,14.64,14.71,14.63,14.7,5500.0,14.2339,14.3019,14.2242,14.2922,5500.0
2008-09-26 10:45:00,14.7,14.7,14.68,14.68,5000.0,14.2922,14.2922,14.2728,14.2728,5000.0
2008-09-26 10:50:00,14.69,14.69,14.64,14.65,9400.0,14.2825,14.2825,14.2339,14.2436,9400.0
2008-09-26 10:55:00,14.64,14.74,14.64,14.73,25700.0,14.2339,14.3311,14.2339,14.3214,25700.0
2008-09-26 11:00:00,14.72,14.73,14.68,14.69,9200.0,14.3117,14.3214,14.2728,14.2825,9200.0
2008-09-26 11:05:00,14.69,14.73,14.68,14.71,12100.0,14.2825,14.3214,14.2728,14.3019,12100.0
2008-09-26 11:10:00,14.72,14.72,14.62,14.62,11900.0,14.3117,14.3117,14.2144,14.2144,11900.0
2008-09-26 11:15:00,14.62,14.71,14.6,14.71,8100.0,14.2144,14.3019,14.195,14.3019,8100.0
2008-09-26 11:20:00,14.71,14.74,14.66,14.74,20500.0,14.3019,14.3311,14.2533,14.3311,20500.0
2008-09-26 11:25:00,14.74,14.74,14.7,14.73,10100.0,14.3311,14.3311,14.2922,14.3214,10100.0
2008-09-26 11:30:00,14.74,14.87,14.74,14.79,15200.0,14.3311,14.4575,14.3311,14.3797,15200.0
2008-09-26 11:35:00,14.76,14.79,14.73,14.76,18300.0,14.3506,14.3797,14.3214,14.3506,18300.0
2008-09-26 11:40:00,14.78,14.79,14.77,14.77,14300.0,14.37,14.3797,14.3603,14.3603,14300.0
2008-09-26 11:45:00,14.77,14.85,14.77,14.85,7300.0,14.3603,14.4381,14.3603,14.4381,7300.0
2008-09-26 11:50:00,14.85,14.85,14.82,14.83,4100.0,14.4381,14.4381,14.4089,14.4186,4100.0
2008-09-26 11:55:00,14.83,14.85,14.83,14.84,5400.0,14.4186,14.4381,14.4186,14.4283,5400.0
2008-09-26 12:00:00,14.84,14.84,14.81,14.83,6500.0,14.4283,14.4283,14.3992,14.4186,6500.0
2008-09-26 12:05:00,14.83,14.89,14.83,14.89,8500.0,14.4186,14.477,14.4186,14.477,8500.0
2008-09-26 12:10:00,14.89,14.91,14.81,14.81,10300.0,14.477,14.4964,14.3992,14.3992,10300.0
2008-09-26 12:15:00,14.81,14.83,14.73,14.73,4000.0,14.3992,14.4186,14.3214,14.3214,4000.0
2008-09-26 12:20:00,14.76,14.8,14.75,14.77,5700.0,14.3506,14.3894,14.3408,14.3603,5700.0
2008-09-26 12:25:00,14.77,14.78,14.77,14.78,2900.0,14.3603,14.37,14.3603,14.37,2900.0
2008-09-26 12:30:00,14.83,14.89,14.82,14.88,4400.0,14.4186,14.477,14.4089,14.4672,4400.0
2008-09-26 12:35:00,14.89,14.89,14.8,14.84,10100.0,14.477,14.477,14.3894,14.4283,10100.0
2008-09-26 12:40:00,14.83,14.86,14.81,14.86,7100.0,14.4186,14.4478,14.3992,14.4478,7100.0
2008-09-26 12:45:00,14.86,14.89,14.78,14.78,9700.0,14.4478,14.477,14.37,14.37,9700.0
2008-09-26 12:50:00,14.78,14.84,14.78,14.84,5300.0,14.37,14.4283,14.37,14.4283,5300.0
2008-09-26 12:55:00,14.83,14.87,14.83,14.87,3400.0,14.4186,14.4575,14.4186,14.4575,3400.0
2008-09-26 13:00:00,14.87,14.93,14.87,14.92,9100.0,14.4575,14.5158,14.4575,14.5061,9100.0
2008-09-26 13:05:00,14.92,15.04,14.92,15.01,55200.0,14.5061,14.6228,14.5061,14.5936,55200.0
2008-09-26 13:10:00,15.02,15.08,15.01,15.08,9900.0,14.6033,14.6617,14.5936,14.6617,9900.0
2008-09-26 13:15:00,15.08,15.09,15.06,15.07,6600.0,14.6617,14.6714,14.6422,14.652,6600.0
2008-09-26 13:20:00,15.07,15.2,15.02,15.11,30100.0,14.652,14.7784,14.6033,14.6908,30100.0
2008-09-26 13:25:00,15.12,15.28,15.11,15.22,22700.0,14.7006,14.8561,14.6908,14.7978,22700.0
2008-09-26 13:30:00,15.22,15.22,15.2,15.2,11500.0,14.7978,14.7978,14.7784,14.7784,11500.0
2008-09-26 13:35:00,15.2,15.23,15.2,15.23,8400.0,14.7784,14.8075,14.7784,14.8075,8400.0
2008-09-26 13:40:00,15.25,15.28,15.23,15.28,6700.0,14.827,14.8561,14.8075,14.8561,6700.0
2008-09-26 13:45:00,15.28,15.48,15.27,15.29,32600.0,14.8561,15.0506,14.8464,14.8659,32600.0
2008-09-26 13:50:00,15.29,15.29,15.21,15.23,9700.0,14.8659,14.8659,14.7881,14.8075,9700.0
2008-09-26 13:55:00,15.23,15.27,15.22,15.22,5500.0,14.8075,14.8464,14.7978,14.7978,5500.0
2008-09-26 14:00:00,15.23,15.25,15.12,15.16,29000.0,14.8075,14.827,14.7006,14.7395,29000.0
2008-09-26 14:05:00,15.16,15.18,15.14,15.17,12800.0,14.7395,14.7589,14.72,14.7492,12800.0
2008-09-26 14:10:00,15.16,15.21,15.16,15.21,5800.0,14.7395,14.7881,14.7395,14.7881,5800.0
2008-09-26 14:15:00,15.22,15.3,15.22,15.28,6200.0,14.7978,14.8756,14.7978,14.8561,6200.0
2008-09-26 14:20:00,15.29,15.29,15.23,15.23,7900.0,14.8659,14.8659,14.8075,14.8075,7900.0
2008-09-26 14:25:00,15.23,15.23,15.18,15.18,7500.0,14.8075,14.8075,14.7589,14.7589,7500.0
2008-09-26 14:30:00,15.18,15.18,15.06,15.08,11300.0,14.7589,14.7589,14.6422,14.6617,11300.0
2008-09-26 14:35:00,15.09,15.09,15.02,15.02,13700.0,14.6714,14.6714,14.6033,14.6033,13700.0
2008-09-26 14:40:00,15.04,15.04,15.01,15.01,11700.0,14.6228,14.6228,14.5936,14.5936,11700.0
2008-09-26 14:45:00,15.02,15.05,15.01,15.05,12800.0,14.6033,14.6325,14.5936,14.6325,12800.0
2008-09-26 14:50:00,15.06,15.16,14.98,15.03,26000.0,14.6422,14.7395,14.5645,14.6131,26000.0
2008-09-26 14:55:00,15.04,15.04,14.98,14.98,7600.0,14.6228,14.6228,14.5645,14.5645,7600.0
2008-09-26 15:00:00,14.98,15.0,14.97,14.97,9500.0,14.5645,14.5839,14.5547,14.5547,9500.0
2008-09-26 15:05:00,14.98,15.02,14.88,14.9,34600.0,14.5645,14.6033,14.4672,14.4867,34600.0
2008-09-26 15:10:00,14.9,14.9,14.89,14.9,12000.0,14.4867,14.4867,14.477,14.4867,12000.0
2008-09-26 15:15:00,14.9,14.9,14.89,14.89,13500.0,14.4867,14.4867,14.477,14.477,13500.0
2008-09-26 15:20:00,14.9,15.01,14.89,15.0,14100.0,14.4867,14.5936,14.477,14.5839,14100.0
2008-09-26 15:25:00,15.01,15.09,15.0,15.07,9000.0,14.5936,14.6714,14.5839,14.652,9000.0
2008-09-26 15:30:00,15.07,15.1,15.04,15.04,7700.0,14.652,14.6811,14.6228,14.6228,7700.0
2008-09-26 15:35:00,15.05,15.08,15.05,15.07,8800.0,14.6325,14.6617,14.6325,14.652,8800.0
2008-09-26 15:40:00,15.07,15.07,15.05,15.06,7500.0,14.652,14.652,14.6325,14.6422,7500.0
2008-09-26 15:45:00,15.05,15.06,14.99,15.01,22500.0,14.6325,14.6422,14.5742,14.5936,22500.0
2008-09-26 15:50:00,15.0,15.05,14.92,15.03,19700.0,14.5839,14.6325,14.5061,14.6131,19700.0
2008-09-26 15:55:00,15.05,15.05,14.93,15.02,33800.0,14.6325,14.6325,14.5158,14.6033,33800.0
2008-09-29 09:30:00,15.84,15.84,14.6,14.62,8800.0,15.4006,15.4006,14.195,14.2144,8800.0
2008-09-29 09:35:00,14.61,14.73,14.6,14.73,8200.0,14.2047,14.3214,14.195,14.3214,8200.0
2008-09-29 09:40:00,14.7,14.79,14.66,14.78,9800.0,14.2922,14.3797,14.2533,14.37,9800.0
2008-09-29 09:45:00,14.75,14.75,14.64,14.66,4300.0,14.3408,14.3408,14.2339,14.2533,4300.0
2008-09-29 09:50:00,14.68,14.68,14.43,14.46,16800.0,14.2728,14.2728,14.0297,14.0589,16800.0
2008-09-29 09:55:00,14.4,14.56,14.39,14.51,6200.0,14.0005,14.1561,13.9908,14.1075,6200.0
2008-09-29 10:00:00,14.55,14.65,14.51,14.6,25700.0,14.1464,14.2436,14.1075,14.195,25700.0
2008-09-29 10:05:00,14.62,14.67,14.36,14.63,44500.0,14.2144,14.2631,13.9617,14.2242,44500.0
2008-09-29 10:10:00,14.63,14.69,14.56,14.56,13300.0,14.2242,14.2825,14.1561,14.1561,13300.0
2008-09-29 10:15:00,14.56,14.59,14.51,14.58,14400.0,14.1561,14.1853,14.1075,14.1756,14400.0
2008-09-29 10:20:00,14.57,14.62,14.55,14.57,13200.0,14.1658,14.2144,14.1464,14.1658,13200.0
2008-09-29 10:25:00,14.56,14.79,14.55,14.74,10700.0,14.1561,14.3797,14.1464,14.3311,10700.0
2008-09-29 10:30:00,14.74,14.76,14.7,14.73,13200.0,14.3311,14.3506,14.2922,14.3214,13200.0
2008-09-29 10:35:00,14.73,14.83,14.7,14.82,13100.0,14.3214,14.4186,14.2922,14.4089,13100.0
2008-09-29 10:40:00,14.8,14.82,14.64,14.65,13200.0,14.3894,14.4089,14.2339,14.2436,13200.0
2008-09-29 10:45:00,14.66,14.7,14.62,14.69,12600.0,14.2533,14.2922,14.2144,14.2825,12600.0
2008-09-29 10:50:00,14.7,14.7,14.63,14.67,9100.0,14.2922,14.2922,14.2242,14.2631,9100.0
2008-09-29 10:55:00,14.68,14.71,14.66,14.7,6700.0,14.2728,14.3019,14.2533,14.2922,6700.0
2008-09-29 11:00:00,14.69,14.73,14.64,14.72,12400.0,14.2825,14.3214,14.2339,14.3117,12400.0
2008-09-29 11:05:00,14.75,14.88,14.73,14.87,14600.0,14.3408,14.4672,14.3214,14.4575,14600.0
2008-09-29 11:10:00,14.9,14.9,14.81,14.81,10200.0,14.4867,14.4867,14.3992,14.3992,10200.0
2008-09-29 11:15:00,14.76,14.78,14.62,14.68,14300.0,14.3506,14.37,14.2144,14.2728,14300.0
2008-09-29 11:20:00,14.7,14.72,14.68,14.71,9400.0,14.2922,14.3117,14.2728,14.3019,9400.0
2008-09-29 11:25:00,14.72,14.77,14.66,14.66,8600.0,14.3117,14.3603,14.2533,14.2533,8600.0
2008-09-29 11:30:00,14.67,14.67,14.55,14.58,10000.0,14.2631,14.2631,14.1464,14.1756,10000.0
2008-09-29 11:35:00,14.55,14.75,14.55,14.69,11400.0,14.1464,14.3408,14.1464,14.2825,11400.0
2008-09-29 11:40:00,14.67,14.76,14.65,14.75,5400.0,14.2631,14.3506,14.2436,14.3408,5400.0
2008-09-29 11:45:00,14.75,14.76,14.65,14.72,7900.0,14.3408,14.3506,14.2436,14.3117,7900.0
2008-09-29 11:50:00,14.74,14.87,14.72,14.84,8700.0,14.3311,14.4575,14.3117,14.4283,8700.0
2008-09-29 11:55:00,14.84,14.88,14.84,14.87,7300.0,14.4283,14.4672,14.4283,14.4575,7300.0
2008-09-29 12:00:00,14.86,14.88,14.86,14.86,5000.0,14.4478,14.4672,14.4478,14.4478,5000.0
2008-09-29 12:05:00,14.87,14.94,14.86,14.89,12600.0,14.4575,14.5256,14.4478,14.477,12600.0
2008-09-29 12:10:00,14.86,14.86,14.82,14.86,8600.0,14.4478,14.4478,14.4089,14.4478,8600.0
2008-09-29 12:15:00,14.85,14.86,14.83,14.83,8500.0,14.4381,14.4478,14.4186,14.4186,8500.0
2008-09-29 12:20:00,14.83,14.86,14.81,14.84,6000.0,14.4186,14.4478,14.3992,14.4283,6000.0
2008-09-29 12:25:00,14.85,14.9,14.85,14.88,10100.0,14.4381,14.4867,14.4381,14.4672,10100.0
2008-09-29 12:30:00,14.88,14.92,14.87,14.9,9500.0,14.4672,14.5061,14.4575,14.4867,9500.0
2008-09-29 12:35:00,14.92,14.94,14.9,14.94,8800.0,14.5061,14.5256,14.4867,14.5256,8800.0
2008-09-29 12:40:00,14.94,14.99,14.93,14.97,10800.0,14.5256,14.5742,14.5158,14.5547,10800.0
2008-09-29 12:45:00,14.97,14.98,14.95,14.96,5800.0,14.5547,14.5645,14.5353,14.545,5800.0
2008-09-29 12:50:00,14.96,14.96,14.91,14.93,2300.0,14.545,14.545,14.4964,14.5158,2300.0
2008-09-29 12:55:00,14.92,14.93,14.92,14.92,4700.0,14.5061,14.5158,14.5061,14.5061,4700.0
2008-09-29 13:00:00,14.92,14.92,14.89,14.89,14500.0,14.5061,14.5061,14.477,14.477,14500.0
2008-09-29 13:05:00,14.89,14.9,14.89,14.9,11900.0,14.477,14.4867,14.477,14.4867,11900.0
2008-09-29 13:10:00,14.89,14.92,14.89,14.91,18400.0,14.477,14.5061,14.477,14.4964,18400.0
2008-09-29 13:15:00,14.91,14.95,14.9,14.92,8900.0,14.4964,14.5353,14.4867,14.5061,8900.0
2008-09-29 13:20:00,14.92,15.0,14.92,14.99,11800.0,14.5061,14.5839,14.5061,14.5742,11800.0
2008-09-29 13:25:00,14.99,15.09,14.97,15.08,43100.0,14.5742,14.6714,14.5547,14.6617,43100.0
2008-09-29 13:30:00,15.05,15.12,15.05,15.12,14200.0,14.6325,14.7006,14.6325,14.7006,14200.0
2008-09-29 13:35:00,15.12,15.27,15.04,15.25,23600.0,14.7006,14.8464,14.6228,14.827,23600.0
2008-09-29 13:40:00,15.2,15.24,15.03,15.03,19100.0,14.7784,14.8172,14.6131,14.6131,19100.0
2008-09-29 13:45:00,15.04,15.07,14.87,15.04,23900.0,14.6228,14.652,14.4575,14.6228,23900.0
2008-09-29 13:50:00,15.05,15.07,14.79,14.91,35600.0,14.6325,14.652,14.3797,14.4964,35600.0
2008-09-29 13:55:00,14.91,14.97,14.65,14.65,33500.0,14.4964,14.5547,14.2436,14.2436,33500.0
2008-09-29 14:00:00,14.69,14.94,14.65,14.75,20600.0,14.2825,14.5256,14.2436,14.3408,20600.0
2008-09-29 14:05:00,14.77,14.82,14.43,14.56,22400.0,14.3603,14.4089,14.0297,14.1561,22400.0
2008-09-29 14:10:00,14.56,14.56,14.36,14.47,28200.0,14.1561,14.1561,13.9617,14.0686,28200.0
2008-09-29 14:15:00,14.46,14.48,14.37,14.48,25600.0,14.0589,14.0783,13.9714,14.0783,25600.0
2008-09-29 14:20:00,14.48,14.6,14.48,14.59,13700.0,14.0783,14.195,14.0783,14.1853,13700.0
2008-09-29 14:25:00,14.58,14.58,14.44,14.53,11100.0,14.1756,14.1756,14.0394,14.1269,11100.0
2008-09-29 14:30:00,14.57,14.73,14.56,14.59,7700.0,14.1658,14.3214,14.1561,14.1853,7700.0
2008-09-29 14:35:00,14.61,14.66,14.6,14.6,5800.0,14.2047,14.2533,14.195,14.195,5800.0
2008-09-29 14:40:00,14.61,14.69,14.58,14.68,6800.0,14.2047,14.2825,14.1756,14.2728,6800.0
2008-09-29 14:45:00,14.67,14.69,14.58,14.58,4600.0,14.2631,14.2825,14.1756,14.1756,4600.0
2008-09-29 14:50:00,14.59,14.66,14.52,14.57,11000.0,14.1853,14.2533,14.1172,14.1658,11000.0
2008-09-29 14:55:00,14.56,14.57,14.53,14.56,15900.0,14.1561,14.1658,14.1269,14.1561,15900.0
2008-09-29 15:00:00,14.55,14.57,14.49,14.49,28500.0,14.1464,14.1658,14.088,14.088,28500.0
2008-09-29 15:05:00,14.51,14.54,14.49,14.49,21500.0,14.1075,14.1367,14.088,14.088,21500.0
2008-09-29 15:10:00,14.5,14.5,14.41,14.41,22100.0,14.0978,14.0978,14.0103,14.0103,22100.0
2008-09-29 15:15:00,14.41,14.41,14.38,14.39,11700.0,14.0103,14.0103,13.9811,13.9908,11700.0
2008-09-29 15:20:00,14.4,14.41,14.19,14.23,27500.0,14.0005,14.0103,13.7964,13.8353,27500.0
2008-09-29 15:25:00,14.21,14.23,14.01,14.15,27200.0,13.8158,13.8353,13.6214,13.7575,27200.0
2008-09-29 15:30:00,14.15,14.18,14.13,14.17,14100.0,13.7575,13.7866,13.738,13.7769,14100.0
2008-09-29 15:35:00,14.18,14.5,14.17,14.3,30900.0,13.7866,14.0978,13.7769,13.9033,30900.0
2008-09-29 15:40:00,14.3,14.58,14.3,14.58,28800.0,13.9033,14.1756,13.9033,14.1756,28800.0
2008-09-29 15:45:00,14.59,15.0,14.53,15.0,65500.0,14.1853,14.5839,14.1269,14.5839,65500.0
2008-09-29 15:50:00,14.98,15.29,14.9,14.93,91900.0,14.5645,14.8659,14.4867,14.5158,91900.0
2008-09-29 15:55:00,14.93,16.32,14.76,15.85,178200.0,14.5158,15.8673,14.3506,15.4103,178200.0
2008-09-30 09:30:00,15.58,16.33,15.26,15.38,29600.0,15.1478,15.877,14.8367,14.9534,29600.0
2008-09-30 09:35:00,15.38,15.38,15.06,15.06,14300.0,14.9534,14.9534,14.6422,14.6422,14300.0
2008-09-30 09:40:00,15.16,15.19,15.02,15.05,27200.0,14.7395,14.7686,14.6033,14.6325,27200.0
2008-09-30 09:45:00,15.05,15.1,15.01,15.03,4400.0,14.6325,14.6811,14.5936,14.6131,4400.0
2008-09-30 09:50:00,15.03,15.03,14.87,14.94,14900.0,14.6131,14.6131,14.4575,14.5256,14900.0
2008-09-30 09:55:00,14.95,15.03,14.91,14.93,19800.0,14.5353,14.6131,14.4964,14.5158,19800.0
2008-09-30 10:00:00,14.93,14.94,14.86,14.88,16200.0,14.5158,14.5256,14.4478,14.4672,16200.0
2008-09-30 10:05:00,14.87,14.94,14.86,14.86,15500.0,14.4575,14.5256,14.4478,14.4478,15500.0
2008-09-30 10:10:00,14.86,14.87,14.75,14.83,21000.0,14.4478,14.4575,14.3408,14.4186,21000.0
2008-09-30 10:15:00,14.83,14.84,14.66,14.68,12200.0,14.4186,14.4283,14.2533,14.2728,12200.0
2008-09-30 10:20:00,14.68,14.71,14.57,14.65,20300.0,14.2728,14.3019,14.1658,14.2436,20300.0
2008-09-30 10:25:00,14.66,14.67,14.43,14.45,35900.0,14.2533,14.2631,14.0297,14.0492,35900.0
2008-09-30 10:30:00,14.45,14.46,14.38,14.39,21600.0,14.0492,14.0589,13.9811,13.9908,21600.0
2008-09-30 10:35:00,14.38,14.38,14.28,14.31,27300.0,13.9811,13.9811,13.8839,13.913,27300.0
2008-09-30 10:40:00,14.32,14.39,14.27,14.38,15100.0,13.9228,13.9908,13.8742,13.9811,15100.0
2008-09-30 10:45:00,14.38,14.42,14.24,14.24,37800.0,13.9811,14.02,13.845,13.845,37800.0
2008-09-30 10:50:00,14.2,14.2,14.02,14.05,28000.0,13.8061,13.8061,13.6311,13.6603,28000.0
2008-09-30 10:55:00,14.05,14.1,14.01,14.02,24400.0,13.6603,13.7089,13.6214,13.6311,24400.0
2008-09-30 11:00:00,14.03,14.09,13.79,13.92,41100.0,13.6408,13.6991,13.4075,13.5339,41100.0
2008-09-30 11:05:00,13.93,14.03,13.89,14.01,12300.0,13.5436,13.6408,13.5047,13.6214,12300.0
2008-09-30 11:10:00,14.02,14.11,14.02,14.07,5900.0,13.6311,13.7186,13.6311,13.6797,5900.0
2008-09-30 11:15:00,14.06,14.16,14.06,14.12,40800.0,13.67,13.7672,13.67,13.7283,40800.0
2008-09-30 11:20:00,14.12,14.14,14.11,14.12,8100.0,13.7283,13.7478,13.7186,13.7283,8100.0
2008-09-30 11:25:00,14.12,14.28,14.12,14.26,20700.0,13.7283,13.8839,13.7283,13.8644,20700.0
2008-09-30 11:30:00,14.25,14.28,14.25,14.27,12300.0,13.8547,13.8839,13.8547,13.8742,12300.0
2008-09-30 11:35:00,14.27,14.38,14.27,14.37,23300.0,13.8742,13.9811,13.8742,13.9714,23300.0
2008-09-30 11:40:00,14.37,14.46,14.31,14.46,12200.0,13.9714,14.0589,13.913,14.0589,12200.0
2008-09-30 11:45:00,14.46,14.59,14.44,14.59,16400.0,14.0589,14.1853,14.0394,14.1853,16400.0
2008-09-30 11:50:00,14.58,14.59,14.56,14.58,11300.0,14.1756,14.1853,14.1561,14.1756,11300.0
2008-09-30 11:55:00,14.58,14.59,14.58,14.59,9400.0,14.1756,14.1853,14.1756,14.1853,9400.0
2008-09-30 12:00:00,14.58,14.59,14.57,14.57,16400.0,14.1756,14.1853,14.1658,14.1658,16400.0
2008-09-30 12:05:00,14.57,14.6,14.49,14.57,48600.0,14.1658,14.195,14.088,14.1658,48600.0
2008-09-30 12:10:00,14.56,14.59,14.56,14.59,7400.0,14.1561,14.1853,14.1561,14.1853,7400.0
2008-09-30 12:15:00,14.58,14.75,14.56,14.71,20800.0,14.1756,14.3408,14.1561,14.3019,20800.0
2008-09-30 12:20:00,14.71,14.76,14.62,14.65,6500.0,14.3019,14.3506,14.2144,14.2436,6500.0
2008-09-30 12:25:00,14.65,14.65,14.62,14.63,1800.0,14.2436,14.2436,14.2144,14.2242,1800.0
2008-09-30 12:30:00,14.64,14.7,14.64,14.69,6600.0,14.2339,14.2922,14.2339,14.2825,6600.0
2008-09-30 12:35:00,14.68,14.7,14.66,14.68,7800.0,14.2728,14.2922,14.2533,14.2728,7800.0
2008-09-30 12:40:00,14.69,14.79,14.66,14.79,16300.0,14.2825,14.3797,14.2533,14.3797,16300.0
2008-09-30 12:45:00,14.79,14.79,14.72,14.72,11500.0,14.3797,14.3797,14.3117,14.3117,11500.0
2008-09-30 12:50:00,14.73,14.73,14.69,14.71,5000.0,14.3214,14.3214,14.2825,14.3019,5000.0
2008-09-30 12:55:00,14.72,14.83,14.72,14.8,13800.0,14.3117,14.4186,14.3117,14.3894,13800.0
2008-09-30 13:00:00,14.81,15.0,14.8,14.87,52000.0,14.3992,14.5839,14.3894,14.4575,52000.0
2008-09-30 13:05:00,14.87,14.92,14.86,14.89,6100.0,14.4575,14.5061,14.4478,14.477,6100.0
2008-09-30 13:10:00,14.9,14.95,14.87,14.95,12500.0,14.4867,14.5353,14.4575,14.5353,12500.0
2008-09-30 13:15:00,14.94,15.03,14.93,15.02,8000.0,14.5256,14.6131,14.5158,14.6033,8000.0
2008-09-30 13:20:00,15.02,15.05,15.0,15.01,12100.0,14.6033,14.6325,14.5839,14.5936,12100.0
2008-09-30 13:25:00,15.02,15.12,15.01,15.12,8000.0,14.6033,14.7006,14.5936,14.7006,8000.0
2008-09-30 13:30:00,15.12,15.24,15.12,15.18,39100.0,14.7006,14.8172,14.7006,14.7589,39100.0
2008-09-30 13:35:00,15.2,15.26,15.19,15.19,13100.0,14.7784,14.8367,14.7686,14.7686,13100.0
2008-09-30 13:40:00,15.18,15.21,15.15,15.21,4600.0,14.7589,14.7881,14.7297,14.7881,4600.0
2008-09-30 13:45:00,15.2,15.2,15.15,15.18,13200.0,14.7784,14.7784,14.7297,14.7589,13200.0
2008-09-30 13:50:00,15.19,15.23,15.19,15.21,5200.0,14.7686,14.8075,14.7686,14.7881,5200.0
2008-09-30 13:55:00,15.21,15.3,15.14,15.23,30600.0,14.7881,14.8756,14.72,14.8075,30600.0
2008-09-30 14:00:00,15.22,15.23,15.16,15.16,8600.0,14.7978,14.8075,14.7395,14.7395,8600.0
2008-09-30 14:05:00,15.16,15.18,15.15,15.17,4200.0,14.7395,14.7589,14.7297,14.7492,4200.0
2008-09-30 14:10:00,15.18,15.28,15.17,15.25,11400.0,14.7589,14.8561,14.7492,14.827,11400.0
2008-09-30 14:15:00,15.26,15.43,15.26,15.37,20400.0,14.8367,15.002,14.8367,14.9436,20400.0
2008-09-30 14:20:00,15.38,15.49,15.35,15.48,23700.0,14.9534,15.0603,14.9242,15.0506,23700.0
2008-09-30 14:25:00,15.49,15.74,15.49,15.74,33200.0,15.0603,15.3034,15.0603,15.3034,33200.0
2008-09-30 14:30:00,15.75,15.77,15.73,15.75,22300.0,15.3131,15.3325,15.2937,15.3131,22300.0
2008-09-30 14:35:00,15.76,15.76,15.63,15.63,27500.0,15.3228,15.3228,15.1964,15.1964,27500.0
2008-09-30 14:40:00,15.63,15.64,15.56,15.56,13100.0,15.1964,15.2061,15.1284,15.1284,13100.0
2008-09-30 14:45:00,15.57,15.6,15.52,15.52,17800.0,15.1381,15.1673,15.0895,15.0895,17800.0
2008-09-30 14:50:00,15.52,15.7,15.51,15.68,21100.0,15.0895,15.2645,15.0798,15.245,21100.0
2008-09-30 14:55:00,15.68,15.69,15.58,15.58,11700.0,15.245,15.2548,15.1478,15.1478,11700.0
2008-09-30 15:00:00,15.58,15.73,15.56,15.73,19700.0,15.1478,15.2937,15.1284,15.2937,19700.0
2008-09-30 15:05:00,15.74,15.74,15.7,15.72,21300.0,15.3034,15.3034,15.2645,15.2839,21300.0
2008-09-30 15:10:00,15.72,15.81,15.7,15.76,27800.0,15.2839,15.3714,15.2645,15.3228,27800.0
2008-09-30 15:15:00,15.75,15.75,15.71,15.71,23100.0,15.3131,15.3131,15.2742,15.2742,23100.0
2008-09-30 15:20:00,15.71,15.72,15.62,15.67,9400.0,15.2742,15.2839,15.1867,15.2353,9400.0
2008-09-30 15:25:00,15.67,15.69,15.6,15.6,10900.0,15.2353,15.2548,15.1673,15.1673,10900.0
2008-09-30 15:30:00,15.61,15.61,15.47,15.49,21400.0,15.177,15.177,15.0409,15.0603,21400.0
2008-09-30 15:35:00,15.49,15.5,15.41,15.42,19000.0,15.0603,15.07,14.9825,14.9923,19000.0
2008-09-30 15:40:00,15.41,15.43,15.37,15.4,16000.0,14.9825,15.002,14.9436,14.9728,16000.0
2008-09-30 15:45:00,15.41,15.43,15.38,15.41,20900.0,14.9825,15.002,14.9534,14.9825,20900.0
2008-09-30 15:50:00,15.42,15.43,15.37,15.37,18100.0,14.9923,15.002,14.9436,14.9436,18100.0
2008-09-30 15:55:00,15.38,15.45,15.24,15.39,56700.0,14.9534,15.0214,14.8172,14.9631,56700.0
2008-10-01 09:30:00,15.23,15.34,15.23,15.24,7100.0,14.8075,14.9145,14.8075,14.8172,7100.0
2008-10-01 09:35:00,15.24,15.29,15.24,15.27,5300.0,14.8172,14.8659,14.8172,14.8464,5300.0
2008-10-01 09:40:00,15.26,15.52,15.24,15.39,14500.0,14.8367,15.0895,14.8172,14.9631,14500.0
2008-10-01 09:45:00,15.39,15.39,15.23,15.25,18400.0,14.9631,14.9631,14.8075,14.827,18400.0
2008-10-01 09:50:00,15.27,15.27,15.18,15.23,35700.0,14.8464,14.8464,14.7589,14.8075,35700.0
2008-10-01 09:55:00,15.24,15.45,15.24,15.42,4100.0,14.8172,15.0214,14.8172,14.9923,4100.0
2008-10-01 10:00:00,15.41,15.42,15.22,15.24,8500.0,14.9825,14.9923,14.7978,14.8172,8500.0
2008-10-01 10:05:00,15.24,15.27,15.18,15.24,16700.0,14.8172,14.8464,14.7589,14.8172,16700.0
2008-10-01 10:10:00,15.24,15.25,15.18,15.22,6000.0,14.8172,14.827,14.7589,14.7978,6000.0
2008-10-01 10:15:00,15.21,15.21,15.13,15.18,11900.0,14.7881,14.7881,14.7103,14.7589,11900.0
2008-10-01 10:20:00,15.17,15.17,15.08,15.09,32700.0,14.7492,14.7492,14.6617,14.6714,32700.0
2008-10-01 10:25:00,15.09,15.15,14.99,15.02,37900.0,14.6714,14.7297,14.5742,14.6033,37900.0
2008-10-01 10:30:00,15.02,15.02,14.93,14.97,81000.0,14.6033,14.6033,14.5158,14.5547,81000.0
2008-10-01 10:35:00,14.97,14.97,14.81,14.83,27700.0,14.5547,14.5547,14.3992,14.4186,27700.0
2008-10-01 10:40:00,14.83,14.83,14.72,14.72,20700.0,14.4186,14.4186,14.3117,14.3117,20700.0
2008-10-01 10:45:00,14.76,14.76,14.69,14.69,8300.0,14.3506,14.3506,14.2825,14.2825,8300.0
2008-10-01 10:50:00,14.7,14.7,14.55,14.62,16100.0,14.2922,14.2922,14.1464,14.2144,16100.0
2008-10-01 10:55:00,14.62,14.63,14.43,14.46,20000.0,14.2144,14.2242,14.0297,14.0589,20000.0
2008-10-01 11:00:00,14.49,14.49,14.09,14.12,44900.0,14.088,14.088,13.6991,13.7283,44900.0
2008-10-01 11:05:00,14.12,14.13,14.02,14.06,87200.0,13.7283,13.738,13.6311,13.67,87200.0
2008-10-01 11:10:00,14.04,14.17,14.03,14.17,22900.0,13.6505,13.7769,13.6408,13.7769,22900.0
2008-10-01 11:15:00,14.16,14.19,14.03,14.05,27500.0,13.7672,13.7964,13.6408,13.6603,27500.0
2008-10-01 11:20:00,14.05,14.05,14.02,14.02,22800.0,13.6603,13.6603,13.6311,13.6311,22800.0
2008-10-01 11:25:00,14.02,14.04,13.86,13.89,38900.0,13.6311,13.6505,13.4755,13.5047,38900.0
2008-10-01 11:30:00,13.89,13.96,13.77,13.92,31300.0,13.5047,13.5728,13.388,13.5339,31300.0
2008-10-01 11:35:00,13.93,13.95,13.88,13.94,13400.0,13.5436,13.563,13.495,13.5533,13400.0
2008-10-01 11:40:00,13.94,14.05,13.94,14.01,15700.0,13.5533,13.6603,13.5533,13.6214,15700.0
2008-10-01 11:45:00,14.02,14.04,14.01,14.04,12900.0,13.6311,13.6505,13.6214,13.6505,12900.0
2008-10-01 11:50:00,14.03,14.11,14.01,14.01,17900.0,13.6408,13.7186,13.6214,13.6214,17900.0
2008-10-01 11:55:00,14.01,14.03,13.96,13.96,27900.0,13.6214,13.6408,13.5728,13.5728,27900.0
2008-10-01 12:00:00,13.97,13.99,13.96,13.96,11000.0,13.5825,13.6019,13.5728,13.5728,11000.0
2008-10-01 12:05:00,13.95,13.98,13.94,13.96,9600.0,13.563,13.5922,13.5533,13.5728,9600.0
2008-10-01 12:10:00,13.95,13.96,13.92,13.92,12500.0,13.563,13.5728,13.5339,13.5339,12500.0
2008-10-01 12:15:00,13.92,14.01,13.9,14.01,16900.0,13.5339,13.6214,13.5144,13.6214,16900.0
2008-10-01 12:20:00,14.01,14.05,13.91,13.93,31000.0,13.6214,13.6603,13.5241,13.5436,31000.0
2008-10-01 12:25:00,13.93,13.97,13.93,13.94,29000.0,13.5436,13.5825,13.5436,13.5533,29000.0
2008-10-01 12:30:00,13.94,14.03,13.94,14.02,19700.0,13.5533,13.6408,13.5533,13.6311,19700.0
2008-10-01 12:35:00,14.02,14.04,13.9,13.96,23200.0,13.6311,13.6505,13.5144,13.5728,23200.0
2008-10-01 12:40:00,13.95,13.99,13.93,13.98,6400.0,13.563,13.6019,13.5436,13.5922,6400.0
2008-10-01 12:45:00,13.99,14.02,13.99,14.01,7900.0,13.6019,13.6311,13.6019,13.6214,7900.0
2008-10-01 12:50:00,14.02,14.25,14.01,14.18,22800.0,13.6311,13.8547,13.6214,13.7866,22800.0
2008-10-01 12:55:00,14.18,14.24,14.18,14.2,4700.0,13.7866,13.845,13.7866,13.8061,4700.0
2008-10-01 13:00:00,14.21,14.21,14.18,14.18,3000.0,13.8158,13.8158,13.7866,13.7866,3000.0
2008-10-01 13:05:00,14.18,14.25,14.18,14.22,8400.0,13.7866,13.8547,13.7866,13.8255,8400.0
2008-10-01 13:10:00,14.23,14.33,14.1,14.1,22000.0,13.8353,13.9325,13.7089,13.7089,22000.0
2008-10-01 13:15:00,14.12,14.2,14.08,14.2,14700.0,13.7283,13.8061,13.6894,13.8061,14700.0
2008-10-01 13:20:00,14.19,14.21,14.12,14.12,10800.0,13.7964,13.8158,13.7283,13.7283,10800.0
2008-10-01 13:25:00,14.12,14.13,14.11,14.12,1600.0,13.7283,13.738,13.7186,13.7283,1600.0
2008-10-01 13:30:00,14.12,14.12,14.08,14.08,9900.0,13.7283,13.7283,13.6894,13.6894,9900.0
2008-10-01 13:35:00,14.09,14.11,14.08,14.09,4700.0,13.6991,13.7186,13.6894,13.6991,4700.0
2008-10-01 13:40:00,14.1,14.18,14.08,14.15,14500.0,13.7089,13.7866,13.6894,13.7575,14500.0
2008-10-01 13:45:00,14.19,14.22,14.01,14.02,12800.0,13.7964,13.8255,13.6214,13.6311,12800.0
2008-10-01 13:50:00,14.02,14.05,14.01,14.02,13900.0,13.6311,13.6603,13.6214,13.6311,13900.0
2008-10-01 13:55:00,14.02,14.02,13.99,14.0,12700.0,13.6311,13.6311,13.6019,13.6116,12700.0
2008-10-01 14:00:00,14.0,14.01,13.93,13.95,20800.0,13.6116,13.6214,13.5436,13.563,20800.0
2008-10-01 14:05:00,13.95,14.0,13.95,13.98,8600.0,13.563,13.6116,13.563,13.5922,8600.0
2008-10-01 14:10:00,14.0,14.0,13.97,13.99,9000.0,13.6116,13.6116,13.5825,13.6019,9000.0
2008-10-01 14:15:00,13.99,14.06,13.98,13.99,13800.0,13.6019,13.67,13.5922,13.6019,13800.0
2008-10-01 14:20:00,13.99,14.0,13.92,13.94,49900.0,13.6019,13.6116,13.5339,13.5533,49900.0
2008-10-01 14:25:00,13.95,13.97,13.92,13.97,34700.0,13.563,13.5825,13.5339,13.5825,34700.0
2008-10-01 14:30:00,13.97,13.97,13.93,13.94,86200.0,13.5825,13.5825,13.5436,13.5533,86200.0
2008-10-01 14:35:00,13.93,13.99,13.9,13.9,41700.0,13.5436,13.6019,13.5144,13.5144,41700.0
2008-10-01 14:40:00,13.87,13.92,13.86,13.87,5500.0,13.4852,13.5339,13.4755,13.4852,5500.0
2008-10-01 14:45:00,13.86,13.92,13.85,13.92,8200.0,13.4755,13.5339,13.4658,13.5339,8200.0
2008-10-01 14:50:00,13.9,14.01,13.9,13.99,13300.0,13.5144,13.6214,13.5144,13.6019,13300.0
2008-10-01 14:55:00,13.99,14.02,13.91,13.93,6600.0,13.6019,13.6311,13.5241,13.5436,6600.0
2008-10-01 15:00:00,13.93,13.97,13.93,13.95,8200.0,13.5436,13.5825,13.5436,13.563,8200.0
2008-10-01 15:05:00,13.96,13.99,13.94,13.97,9300.0,13.5728,13.6019,13.5533,13.5825,9300.0
2008-10-01 15:10:00,13.98,14.04,13.96,14.0,11400.0,13.5922,13.6505,13.5728,13.6116,11400.0
2008-10-01 15:15:00,13.99,14.02,13.94,14.02,10500.0,13.6019,13.6311,13.5533,13.6311,10500.0
2008-10-01 15:20:00,14.02,14.03,13.97,13.98,7300.0,13.6311,13.6408,13.5825,13.5922,7300.0
2008-10-01 15:25:00,14.01,14.03,13.96,13.98,12600.0,13.6214,13.6408,13.5728,13.5922,12600.0
2008-10-01 15:30:00,13.99,14.01,13.97,13.97,11300.0,13.6019,13.6214,13.5825,13.5825,11300.0
2008-10-01 15:35:00,13.96,13.96,13.91,13.92,21800.0,13.5728,13.5728,13.5241,13.5339,21800.0
2008-10-01 15:40:00,13.9,13.96,13.85,13.92,12000.0,13.5144,13.5728,13.4658,13.5339,12000.0
2008-10-01 15:45:00,13.91,13.92,13.86,13.9,15500.0,13.5241,13.5339,13.4755,13.5144,15500.0
2008-10-01 15:50:00,13.9,13.91,13.86,13.89,23300.0,13.5144,13.5241,13.4755,13.5047,23300.0
2008-10-01 15:55:00,13.89,13.97,13.86,13.93,27100.0,13.5047,13.5825,13.4755,13.5436,27100.0
2008-10-02 09:30:00,13.88,14.17,13.87,13.91,9400.0,13.495,13.7769,13.4852,13.5241,9400.0
2008-10-02 09:35:00,13.97,14.12,13.78,13.85,18800.0,13.5825,13.7283,13.3977,13.4658,18800.0
2008-10-02 09:40:00,13.83,13.93,13.78,13.89,33200.0,13.4464,13.5436,13.3977,13.5047,33200.0
2008-10-02 09:45:00,13.87,13.91,13.76,13.88,17300.0,13.4852,13.5241,13.3783,13.495,17300.0
2008-10-02 09:50:00,13.88,13.89,13.69,13.71,7900.0,13.495,13.5047,13.3102,13.3297,7900.0
2008-10-02 09:55:00,13.73,13.73,13.51,13.53,13500.0,13.3491,13.3491,13.1352,13.1547,13500.0
2008-10-02 10:00:00,13.55,13.55,13.52,13.53,8700.0,13.1741,13.1741,13.145,13.1547,8700.0
2008-10-02 10:05:00,13.53,13.54,13.35,13.44,33900.0,13.1547,13.1644,12.9797,13.0672,33900.0
2008-10-02 10:10:00,13.44,13.45,13.4,13.45,6300.0,13.0672,13.0769,13.0283,13.0769,6300.0
2008-10-02 10:15:00,13.45,13.46,13.43,13.46,17000.0,13.0769,13.0866,13.0575,13.0866,17000.0
2008-10-02 10:20:00,13.47,13.55,13.41,13.46,18000.0,13.0963,13.1741,13.038,13.0866,18000.0
2008-10-02 10:25:00,13.46,13.49,13.43,13.48,13200.0,13.0866,13.1158,13.0575,13.1061,13200.0
2008-10-02 10:30:00,13.48,13.49,13.42,13.44,8600.0,13.1061,13.1158,13.0477,13.0672,8600.0
2008-10-02 10:35:00,13.44,13.48,13.41,13.45,14100.0,13.0672,13.1061,13.038,13.0769,14100.0
2008-10-02 10:40:00,13.45,13.45,13.36,13.36,7500.0,13.0769,13.0769,12.9894,12.9894,7500.0
2008-10-02 10:45:00,13.36,13.37,13.29,13.32,8100.0,12.9894,12.9991,12.9213,12.9505,8100.0
2008-10-02 10:50:00,13.32,13.33,13.27,13.28,9700.0,12.9505,12.9602,12.9019,12.9116,9700.0
2008-10-02 10:55:00,13.26,13.28,13.2,13.22,10000.0,12.8922,12.9116,12.8338,12.8533,10000.0
2008-10-02 11:00:00,13.22,13.47,13.2,13.33,12500.0,12.8533,13.0963,12.8338,12.9602,12500.0
2008-10-02 11:05:00,13.32,13.32,13.21,13.21,9500.0,12.9505,12.9505,12.8436,12.8436,9500.0
2008-10-02 11:10:00,13.22,13.25,13.1,13.1,33700.0,12.8533,12.8824,12.7366,12.7366,33700.0
2008-10-02 11:15:00,13.11,13.21,13.07,13.21,8900.0,12.7463,12.8436,12.7074,12.8436,8900.0
2008-10-02 11:20:00,13.19,13.23,13.14,13.22,6800.0,12.8241,12.863,12.7755,12.8533,6800.0
2008-10-02 11:25:00,13.22,13.23,13.12,13.19,4800.0,12.8533,12.863,12.7561,12.8241,4800.0
2008-10-02 11:30:00,13.18,13.19,13.1,13.13,6200.0,12.8144,12.8241,12.7366,12.7658,6200.0
2008-10-02 11:35:00,13.16,13.16,13.11,13.11,23000.0,12.7949,12.7949,12.7463,12.7463,23000.0
2008-10-02 11:40:00,13.12,13.24,13.11,13.23,10100.0,12.7561,12.8727,12.7463,12.863,10100.0
2008-10-02 11:45:00,13.22,13.23,13.17,13.22,4800.0,12.8533,12.863,12.8047,12.8533,4800.0
2008-10-02 11:50:00,13.21,13.22,13.19,13.19,3600.0,12.8436,12.8533,12.8241,12.8241,3600.0
2008-10-02 11:55:00,13.19,13.2,13.12,13.12,5600.0,12.8241,12.8338,12.7561,12.7561,5600.0
2008-10-02 12:00:00,13.13,13.17,13.13,13.16,10800.0,12.7658,12.8047,12.7658,12.7949,10800.0
2008-10-02 12:05:00,13.14,13.15,13.13,13.13,4300.0,12.7755,12.7852,12.7658,12.7658,4300.0
2008-10-02 12:10:00,13.12,13.13,13.09,13.12,10500.0,12.7561,12.7658,12.7269,12.7561,10500.0
2008-10-02 12:15:00,13.12,13.12,13.11,13.11,4500.0,12.7561,12.7561,12.7463,12.7463,4500.0
2008-10-02 12:20:00,13.11,13.12,13.07,13.08,10500.0,12.7463,12.7561,12.7074,12.7172,10500.0
2008-10-02 12:25:00,13.07,13.08,13.02,13.05,8900.0,12.7074,12.7172,12.6588,12.688,8900.0
2008-10-02 12:30:00,13.04,13.06,13.02,13.03,9500.0,12.6783,12.6977,12.6588,12.6685,9500.0
2008-10-02 12:35:00,13.03,13.05,13.01,13.01,17700.0,12.6685,12.688,12.6491,12.6491,17700.0
2008-10-02 12:40:00,13.01,13.04,13.01,13.01,13800.0,12.6491,12.6783,12.6491,12.6491,13800.0
2008-10-02 12:45:00,13.02,13.19,13.0,13.19,73300.0,12.6588,12.8241,12.6394,12.8241,73300.0
2008-10-02 12:50:00,13.21,13.22,13.18,13.22,15300.0,12.8436,12.8533,12.8144,12.8533,15300.0
2008-10-02 12:55:00,13.22,13.27,13.19,13.27,14800.0,12.8533,12.9019,12.8241,12.9019,14800.0
2008-10-02 13:00:00,13.27,13.29,13.25,13.25,16900.0,12.9019,12.9213,12.8824,12.8824,16900.0
2008-10-02 13:05:00,13.25,13.26,13.19,13.2,12500.0,12.8824,12.8922,12.8241,12.8338,12500.0
2008-10-02 13:10:00,13.2,13.21,13.2,13.2,8700.0,12.8338,12.8436,12.8338,12.8338,8700.0
2008-10-02 13:15:00,13.21,13.32,13.2,13.32,24800.0,12.8436,12.9505,12.8338,12.9505,24800.0
2008-10-02 13:20:00,13.33,13.46,13.32,13.42,17600.0,12.9602,13.0866,12.9505,13.0477,17600.0
2008-10-02 13:25:00,13.42,13.44,13.41,13.42,11000.0,13.0477,13.0672,13.038,13.0477,11000.0
2008-10-02 13:30:00,13.43,13.49,13.43,13.48,11100.0,13.0575,13.1158,13.0575,13.1061,11100.0
2008-10-02 13:35:00,13.48,13.48,13.39,13.39,8100.0,13.1061,13.1061,13.0186,13.0186,8100.0
2008-10-02 13:40:00,13.4,13.5,13.37,13.49,19400.0,13.0283,13.1255,12.9991,13.1158,19400.0
2008-10-02 13:45:00,13.5,13.5,13.46,13.48,16000.0,13.1255,13.1255,13.0866,13.1061,16000.0
2008-10-02 13:50:00,13.48,13.49,13.41,13.42,23300.0,13.1061,13.1158,13.038,13.0477,23300.0
2008-10-02 13:55:00,13.43,13.59,13.42,13.59,26300.0,13.0575,13.213,13.0477,13.213,26300.0
2008-10-02 14:00:00,13.58,13.7,13.58,13.64,33000.0,13.2033,13.32,13.2033,13.2616,33000.0
2008-10-02 14:05:00,13.66,13.71,13.61,13.63,27800.0,13.2811,13.3297,13.2325,13.2519,27800.0
2008-10-02 14:10:00,13.62,13.64,13.61,13.61,19600.0,13.2422,13.2616,13.2325,13.2325,19600.0
2008-10-02 14:15:00,13.61,13.61,13.5,13.52,30000.0,13.2325,13.2325,13.1255,13.145,30000.0
2008-10-02 14:20:00,13.52,13.52,13.41,13.42,13900.0,13.145,13.145,13.038,13.0477,13900.0
2008-10-02 14:25:00,13.42,13.42,13.33,13.36,17000.0,13.0477,13.0477,12.9602,12.9894,17000.0
2008-10-02 14:30:00,13.36,13.41,13.33,13.41,25100.0,12.9894,13.038,12.9602,13.038,25100.0
2008-10-02 14:35:00,13.41,13.43,13.27,13.28,15400.0,13.038,13.0575,12.9019,12.9116,15400.0
2008-10-02 14:40:00,13.28,13.39,13.27,13.39,17000.0,12.9116,13.0186,12.9019,13.0186,17000.0
2008-10-02 14:45:00,13.38,13.39,13.34,13.34,20700.0,13.0088,13.0186,12.9699,12.9699,20700.0
2008-10-02 14:50:00,13.35,13.35,13.31,13.31,22400.0,12.9797,12.9797,12.9408,12.9408,22400.0
2008-10-02 14:55:00,13.31,13.35,13.29,13.35,32700.0,12.9408,12.9797,12.9213,12.9797,32700.0
2008-10-02 15:00:00,13.37,13.47,13.33,13.44,38200.0,12.9991,13.0963,12.9602,13.0672,38200.0
2008-10-02 15:05:00,13.46,13.46,13.4,13.4,20300.0,13.0866,13.0866,13.0283,13.0283,20300.0
2008-10-02 15:10:00,13.41,13.41,13.37,13.37,21000.0,13.038,13.038,12.9991,12.9991,21000.0
2008-10-02 15:15:00,13.37,13.55,13.35,13.54,48300.0,12.9991,13.1741,12.9797,13.1644,48300.0
2008-10-02 15:20:00,13.54,13.55,13.45,13.47,23000.0,13.1644,13.1741,13.0769,13.0963,23000.0
2008-10-02 15:25:00,13.47,13.48,13.37,13.39,35900.0,13.0963,13.1061,12.9991,13.0186,35900.0
2008-10-02 15:30:00,13.39,13.44,13.37,13.4,46000.0,13.0186,13.0672,12.9991,13.0283,46000.0
2008-10-02 15:35:00,13.4,13.4,13.37,13.38,32300.0,13.0283,13.0283,12.9991,13.0088,32300.0
2008-10-02 15:40:00,13.37,13.38,13.35,13.36,22600.0,12.9991,13.0088,12.9797,12.9894,22600.0
2008-10-02 15:45:00,13.35,13.36,13.35,13.36,26700.0,12.9797,12.9894,12.9797,12.9894,26700.0
2008-10-02 15:50:00,13.36,13.42,13.29,13.42,50700.0,12.9894,13.0477,12.9213,13.0477,50700.0
2008-10-02 15:55:00,13.41,13.46,13.38,13.44,48600.0,13.038,13.0866,13.0088,13.0672,48600.0
2008-10-03 09:30:00,13.53,13.7,13.53,13.64,6500.0,13.1547,13.32,13.1547,13.2616,6500.0
2008-10-03 09:35:00,13.66,13.81,13.66,13.81,3900.0,13.2811,13.4269,13.2811,13.4269,3900.0
2008-10-03 09:40:00,13.77,13.81,13.64,13.64,7000.0,13.388,13.4269,13.2616,13.2616,7000.0
2008-10-03 09:45:00,13.64,13.67,13.51,13.55,5500.0,13.2616,13.2908,13.1352,13.1741,5500.0
2008-10-03 09:50:00,13.51,13.55,13.51,13.53,9700.0,13.1352,13.1741,13.1352,13.1547,9700.0
2008-10-03 09:55:00,13.54,13.61,13.51,13.52,6500.0,13.1644,13.2325,13.1352,13.145,6500.0
2008-10-03 10:00:00,13.52,13.57,13.49,13.51,28700.0,13.145,13.1936,13.1158,13.1352,28700.0
2008-10-03 10:05:00,13.52,13.53,13.4,13.44,18300.0,13.145,13.1547,13.0283,13.0672,18300.0
2008-10-03 10:10:00,13.46,13.49,13.4,13.43,6700.0,13.0866,13.1158,13.0283,13.0575,6700.0
2008-10-03 10:15:00,13.43,13.43,13.33,13.33,8300.0,13.0575,13.0575,12.9602,12.9602,8300.0
2008-10-03 10:20:00,13.34,13.41,13.27,13.28,10000.0,12.9699,13.038,12.9019,12.9116,10000.0
2008-10-03 10:25:00,13.28,13.31,13.27,13.3,13600.0,12.9116,12.9408,12.9019,12.9311,13600.0
2008-10-03 10:30:00,13.3,13.33,13.29,13.32,14600.0,12.9311,12.9602,12.9213,12.9505,14600.0
2008-10-03 10:35:00,13.3,13.32,13.21,13.21,18000.0,12.9311,12.9505,12.8436,12.8436,18000.0
2008-10-03 10:40:00,13.25,13.29,13.24,13.24,10100.0,12.8824,12.9213,12.8727,12.8727,10100.0
2008-10-03 10:45:00,13.23,13.25,13.22,13.25,13200.0,12.863,12.8824,12.8533,12.8824,13200.0
2008-10-03 10:50:00,13.25,13.37,13.25,13.37,11200.0,12.8824,12.9991,12.8824,12.9991,11200.0
2008-10-03 10:55:00,13.37,13.41,13.36,13.4,17300.0,12.9991,13.038,12.9894,13.0283,17300.0
2008-10-03 11:00:00,13.41,13.54,13.41,13.53,18600.0,13.038,13.1644,13.038,13.1547,18600.0
2008-10-03 11:05:00,13.53,13.53,13.44,13.46,12800.0,13.1547,13.1547,13.0672,13.0866,12800.0
2008-10-03 11:10:00,13.45,13.63,13.45,13.52,18000.0,13.0769,13.2519,13.0769,13.145,18000.0
2008-10-03 11:15:00,13.54,13.67,13.53,13.67,7300.0,13.1644,13.2908,13.1547,13.2908,7300.0
2008-10-03 11:20:00,13.67,13.69,13.61,13.64,10300.0,13.2908,13.3102,13.2325,13.2616,10300.0
2008-10-03 11:25:00,13.64,13.64,13.56,13.58,7500.0,13.2616,13.2616,13.1838,13.2033,7500.0
2008-10-03 11:30:00,13.58,13.61,13.58,13.61,6800.0,13.2033,13.2325,13.2033,13.2325,6800.0
2008-10-03 11:35:00,13.61,13.72,13.61,13.71,5800.0,13.2325,13.3394,13.2325,13.3297,5800.0
2008-10-03 11:40:00,13.71,13.74,13.71,13.72,12300.0,13.3297,13.3589,13.3297,13.3394,12300.0
2008-10-03 11:45:00,13.72,13.74,13.67,13.67,10500.0,13.3394,13.3589,13.2908,13.2908,10500.0
2008-10-03 11:50:00,13.67,13.68,13.57,13.58,9800.0,13.2908,13.3005,13.1936,13.2033,9800.0
2008-10-03 11:55:00,13.57,13.57,13.5,13.51,7700.0,13.1936,13.1936,13.1255,13.1352,7700.0
2008-10-03 12:00:00,13.5,13.51,13.48,13.48,12800.0,13.1255,13.1352,13.1061,13.1061,12800.0
2008-10-03 12:05:00,13.5,13.5,13.48,13.49,9400.0,13.1255,13.1255,13.1061,13.1158,9400.0
2008-10-03 12:10:00,13.49,13.62,13.49,13.62,5900.0,13.1158,13.2422,13.1158,13.2422,5900.0
2008-10-03 12:15:00,13.62,13.63,13.58,13.59,8300.0,13.2422,13.2519,13.2033,13.213,8300.0
2008-10-03 12:20:00,13.59,13.6,13.5,13.52,5500.0,13.213,13.2227,13.1255,13.145,5500.0
2008-10-03 12:25:00,13.52,13.63,13.52,13.63,15900.0,13.145,13.2519,13.145,13.2519,15900.0
2008-10-03 12:30:00,13.64,13.77,13.64,13.69,17400.0,13.2616,13.388,13.2616,13.3102,17400.0
2008-10-03 12:35:00,13.69,13.7,13.69,13.7,6100.0,13.3102,13.32,13.3102,13.32,6100.0
2008-10-03 12:40:00,13.71,13.83,13.71,13.76,5700.0,13.3297,13.4464,13.3297,13.3783,5700.0
2008-10-03 12:45:00,13.77,13.77,13.65,13.65,5700.0,13.388,13.388,13.2713,13.2713,5700.0
2008-10-03 12:50:00,13.63,13.63,13.57,13.57,5000.0,13.2519,13.2519,13.1936,13.1936,5000.0
2008-10-03 12:55:00,13.58,13.58,13.54,13.54,5800.0,13.2033,13.2033,13.1644,13.1644,5800.0
2008-10-03 13:00:00,13.54,13.54,13.5,13.5,5200.0,13.1644,13.1644,13.1255,13.1255,5200.0
2008-10-03 13:05:00,13.51,13.68,13.51,13.63,17800.0,13.1352,13.3005,13.1352,13.2519,17800.0
2008-10-03 13:10:00,13.62,13.65,13.41,13.47,8500.0,13.2422,13.2713,13.038,13.0963,8500.0
2008-10-03 13:15:00,13.47,13.49,13.39,13.41,8200.0,13.0963,13.1158,13.0186,13.038,8200.0
2008-10-03 13:20:00,13.43,13.44,13.34,13.37,9300.0,13.0575,13.0672,12.9699,12.9991,9300.0
2008-10-03 13:25:00,13.35,13.39,13.26,13.27,8700.0,12.9797,13.0186,12.8922,12.9019,8700.0
2008-10-03 13:30:00,13.28,13.28,13.17,13.22,20000.0,12.9116,12.9116,12.8047,12.8533,20000.0
2008-10-03 13:35:00,13.22,13.24,13.19,13.24,11600.0,12.8533,12.8727,12.8241,12.8727,11600.0
2008-10-03 13:40:00,13.23,13.23,13.13,13.14,10800.0,12.863,12.863,12.7658,12.7755,10800.0
2008-10-03 13:45:00,13.14,13.33,13.14,13.27,22500.0,12.7755,12.9602,12.7755,12.9019,22500.0
2008-10-03 13:50:00,13.28,13.32,13.16,13.16,18000.0,12.9116,12.9505,12.7949,12.7949,18000.0
2008-10-03 13:55:00,13.16,13.3,13.16,13.23,11900.0,12.7949,12.9311,12.7949,12.863,11900.0
2008-10-03 14:00:00,13.23,13.28,13.16,13.17,15500.0,12.863,12.9116,12.7949,12.8047,15500.0
2008-10-03 14:05:00,13.17,13.26,13.16,13.23,17400.0,12.8047,12.8922,12.7949,12.863,17400.0
2008-10-03 14:10:00,13.23,13.26,13.21,13.26,11500.0,12.863,12.8922,12.8436,12.8922,11500.0
2008-10-03 14:15:00,13.26,13.26,13.17,13.17,17400.0,12.8922,12.8922,12.8047,12.8047,17400.0
2008-10-03 14:20:00,13.14,13.17,13.1,13.1,8700.0,12.7755,12.8047,12.7366,12.7366,8700.0
2008-10-03 14:25:00,13.1,13.1,13.02,13.03,13500.0,12.7366,12.7366,12.6588,12.6685,13500.0
2008-10-03 14:30:00,13.03,13.06,12.89,12.99,29600.0,12.6685,12.6977,12.5324,12.6297,29600.0
2008-10-03 14:35:00,12.98,13.04,12.98,13.02,16200.0,12.6199,12.6783,12.6199,12.6588,16200.0
2008-10-03 14:40:00,13.04,13.04,12.99,13.02,23000.0,12.6783,12.6783,12.6297,12.6588,23000.0
2008-10-03 14:45:00,13.02,13.03,12.93,12.99,15300.0,12.6588,12.6685,12.5713,12.6297,15300.0
2008-10-03 14:50:00,13.01,13.04,12.99,13.02,16800.0,12.6491,12.6783,12.6297,12.6588,16800.0
2008-10-03 14:55:00,13.04,13.07,12.97,13.04,17200.0,12.6783,12.7074,12.6102,12.6783,17200.0
2008-10-03 15:00:00,13.04,13.1,12.99,13.02,35300.0,12.6783,12.7366,12.6297,12.6588,35300.0
2008-10-03 15:05:00,13.02,13.03,12.99,13.01,24300.0,12.6588,12.6685,12.6297,12.6491,24300.0
2008-10-03 15:10:00,13.01,13.06,13.0,13.0,26300.0,12.6491,12.6977,12.6394,12.6394,26300.0
2008-10-03 15:15:00,13.01,13.03,12.96,12.99,19300.0,12.6491,12.6685,12.6005,12.6297,19300.0
2008-10-03 15:20:00,12.99,13.02,12.88,12.88,19500.0,12.6297,12.6588,12.5227,12.5227,19500.0
2008-10-03 15:25:00,12.87,12.97,12.86,12.96,12300.0,12.513,12.6102,12.5033,12.6005,12300.0
2008-10-03 15:30:00,12.95,12.97,12.93,12.94,15200.0,12.5908,12.6102,12.5713,12.581,15200.0
2008-10-03 15:35:00,12.96,12.96,12.84,12.87,15900.0,12.6005,12.6005,12.4838,12.513,15900.0
2008-10-03 15:40:00,12.87,12.88,12.81,12.84,16300.0,12.513,12.5227,12.4547,12.4838,16300.0
2008-10-03 15:45:00,12.85,12.85,12.75,12.76,17100.0,12.4935,12.4935,12.3963,12.406,17100.0
2008-10-03 15:50:00,12.75,12.85,12.75,12.82,24800.0,12.3963,12.4935,12.3963,12.4644,24800.0
2008-10-03 15:55:00,12.83,12.86,12.77,12.79,31200.0,12.4741,12.5033,12.4158,12.4352,31200.0
2008-10-06 09:30:00,12.48,12.48,12.0,12.14,7100.0,12.1338,12.1338,11.6671,11.8032,7100.0
2008-10-06 09:35:00,12.15,12.28,12.11,12.16,22900.0,11.813,11.9394,11.7741,11.8227,22900.0
2008-10-06 09:40:00,12.16,12.25,12.12,12.18,5700.0,11.8227,11.9102,11.7838,11.8421,5700.0
2008-10-06 09:45:00,12.2,12.23,12.03,12.09,7500.0,11.8616,11.8907,11.6963,11.7546,7500.0
2008-10-06 09:50:00,12.07,12.11,12.01,12.01,22900.0,11.7352,11.7741,11.6768,11.6768,22900.0
2008-10-06 09:55:00,12.02,12.02,11.5,11.56,50000.0,11.6866,11.6866,11.181,11.2393,50000.0
2008-10-06 10:00:00,11.56,11.69,11.49,11.69,55300.0,11.2393,11.3657,11.1713,11.3657,55300.0
2008-10-06 10:05:00,11.68,11.75,11.65,11.75,29400.0,11.356,11.4241,11.3268,11.4241,29400.0
2008-10-06 10:10:00,11.74,11.8,11.69,11.78,29300.0,11.4143,11.4727,11.3657,11.4532,29300.0
2008-10-06 10:15:00,11.79,11.81,11.66,11.66,24500.0,11.4629,11.4824,11.3366,11.3366,24500.0
2008-10-06 10:20:00,11.66,11.71,11.58,11.64,11600.0,11.3366,11.3852,11.2588,11.3171,11600.0
2008-10-06 10:25:00,11.64,11.65,11.6,11.63,9500.0,11.3171,11.3268,11.2782,11.3074,9500.0
2008-10-06 10:30:00,11.65,11.65,11.55,11.62,12200.0,11.3268,11.3268,11.2296,11.2977,12200.0
2008-10-06 10:35:00,11.62,11.63,11.33,11.42,18900.0,11.2977,11.3074,11.0157,11.1032,18900.0
2008-10-06 10:40:00,11.41,11.46,11.2,11.22,30100.0,11.0935,11.1421,10.8893,10.9088,30100.0
2008-10-06 10:45:00,11.22,11.22,11.1,11.16,34400.0,10.9088,10.9088,10.7921,10.8504,34400.0
2008-10-06 10:50:00,11.14,11.17,11.01,11.06,48100.0,10.831,10.8601,10.7046,10.7532,48100.0
2008-10-06 10:55:00,11.06,11.07,11.01,11.02,25800.0,10.7532,10.7629,10.7046,10.7143,25800.0
2008-10-06 11:00:00,11.03,11.07,11.01,11.05,27100.0,10.724,10.7629,10.7046,10.7435,27100.0
2008-10-06 11:05:00,11.05,11.2,11.05,11.18,41300.0,10.7435,10.8893,10.7435,10.8699,41300.0
2008-10-06 11:10:00,11.18,11.28,11.04,11.06,131700.0,10.8699,10.9671,10.7338,10.7532,131700.0
2008-10-06 11:15:00,11.09,11.19,11.08,11.17,11500.0,10.7824,10.8796,10.7726,10.8601,11500.0
2008-10-06 11:20:00,11.2,11.33,11.16,11.28,33200.0,10.8893,11.0157,10.8504,10.9671,33200.0
2008-10-06 11:25:00,11.29,11.42,11.2,11.26,41600.0,10.9768,11.1032,10.8893,10.9476,41600.0
2008-10-06 11:30:00,11.26,11.33,11.25,11.32,36700.0,10.9476,11.0157,10.9379,11.006,36700.0
2008-10-06 11:35:00,11.33,11.45,11.32,11.44,30600.0,11.0157,11.1324,11.006,11.1227,30600.0
2008-10-06 11:40:00,11.44,11.44,11.36,11.4,32500.0,11.1227,11.1227,11.0449,11.0838,32500.0
2008-10-06 11:45:00,11.4,11.45,11.4,11.4,33600.0,11.0838,11.1324,11.0838,11.0838,33600.0
2008-10-06 11:50:00,11.4,11.42,11.4,11.4,13600.0,11.0838,11.1032,11.0838,11.0838,13600.0
2008-10-06 11:55:00,11.4,11.45,11.4,11.41,16200.0,11.0838,11.1324,11.0838,11.0935,16200.0
2008-10-06 12:00:00,11.41,11.45,11.4,11.41,8700.0,11.0935,11.1324,11.0838,11.0935,8700.0
2008-10-06 12:05:00,11.41,11.43,11.4,11.41,10300.0,11.0935,11.1129,11.0838,11.0935,10300.0
2008-10-06 12:10:00,11.4,11.43,11.37,11.42,21300.0,11.0838,11.1129,11.0546,11.1032,21300.0
2008-10-06 12:15:00,11.42,11.43,11.34,11.36,22600.0,11.1032,11.1129,11.0254,11.0449,22600.0
2008-10-06 12:20:00,11.38,11.4,11.33,11.33,35100.0,11.0643,11.0838,11.0157,11.0157,35100.0
2008-10-06 12:25:00,11.34,11.4,11.25,11.28,32300.0,11.0254,11.0838,10.9379,10.9671,32300.0
2008-10-06 12:30:00,11.3,11.37,11.25,11.25,24300.0,10.9865,11.0546,10.9379,10.9379,24300.0
2008-10-06 12:35:00,11.26,11.27,11.21,11.22,24200.0,10.9476,10.9574,10.899,10.9088,24200.0
2008-10-06 12:40:00,11.17,11.22,11.17,11.19,27700.0,10.8601,10.9088,10.8601,10.8796,27700.0
2008-10-06 12:45:00,11.2,11.26,11.17,11.25,19800.0,10.8893,10.9476,10.8601,10.9379,19800.0
2008-10-06 12:50:00,11.25,11.34,11.25,11.34,15200.0,10.9379,11.0254,10.9379,11.0254,15200.0
2008-10-06 12:55:00,11.34,11.38,11.33,11.33,20500.0,11.0254,11.0643,11.0157,11.0157,20500.0
2008-10-06 13:00:00,11.32,11.37,11.29,11.35,26200.0,11.006,11.0546,10.9768,11.0352,26200.0
2008-10-06 13:05:00,11.34,11.38,11.33,11.35,11800.0,11.0254,11.0643,11.0157,11.0352,11800.0
2008-10-06 13:10:00,11.34,11.35,11.29,11.3,12200.0,11.0254,11.0352,10.9768,10.9865,12200.0
2008-10-06 13:15:00,11.3,11.32,11.29,11.32,13200.0,10.9865,11.006,10.9768,11.006,13200.0
2008-10-06 13:20:00,11.32,11.35,11.3,11.34,8000.0,11.006,11.0352,10.9865,11.0254,8000.0
2008-10-06 13:25:00,11.34,11.35,11.31,11.31,5900.0,11.0254,11.0352,10.9963,10.9963,5900.0
2008-10-06 13:30:00,11.3,11.31,11.17,11.17,12500.0,10.9865,10.9963,10.8601,10.8601,12500.0
2008-10-06 13:35:00,11.17,11.19,11.15,11.16,11100.0,10.8601,10.8796,10.8407,10.8504,11100.0
2008-10-06 13:40:00,11.16,11.34,11.14,11.33,36700.0,10.8504,11.0254,10.831,11.0157,36700.0
2008-10-06 13:45:00,11.33,11.35,11.19,11.2,17800.0,11.0157,11.0352,10.8796,10.8893,17800.0
2008-10-06 13:50:00,11.2,11.29,11.19,11.27,14100.0,10.8893,10.9768,10.8796,10.9574,14100.0
2008-10-06 13:55:00,11.28,11.29,11.19,11.19,15700.0,10.9671,10.9768,10.8796,10.8796,15700.0
2008-10-06 14:00:00,11.19,11.19,11.1,11.12,12500.0,10.8796,10.8796,10.7921,10.8115,12500.0
2008-10-06 14:05:00,11.12,11.17,11.04,11.06,15100.0,10.8115,10.8601,10.7338,10.7532,15100.0
2008-10-06 14:10:00,11.06,11.11,11.04,11.07,13600.0,10.7532,10.8018,10.7338,10.7629,13600.0
2008-10-06 14:15:00,11.05,11.13,11.04,11.05,17700.0,10.7435,10.8213,10.7338,10.7435,17700.0
2008-10-06 14:20:00,11.04,11.05,11.0,11.01,30200.0,10.7338,10.7435,10.6949,10.7046,30200.0
2008-10-06 14:25:00,11.01,11.05,11.0,11.01,34600.0,10.7046,10.7435,10.6949,10.7046,34600.0
2008-10-06 14:30:00,11.01,11.01,10.9,10.95,57700.0,10.7046,10.7046,10.5976,10.6462,57700.0
2008-10-06 14:35:00,10.95,11.07,10.93,10.95,75900.0,10.6462,10.7629,10.6268,10.6462,75900.0
2008-10-06 14:40:00,10.95,10.98,10.91,10.92,21300.0,10.6462,10.6754,10.6074,10.6171,21300.0
2008-10-06 14:45:00,10.91,10.99,10.91,10.95,18000.0,10.6074,10.6851,10.6074,10.6462,18000.0
2008-10-06 14:50:00,10.95,10.95,10.89,10.95,22300.0,10.6462,10.6462,10.5879,10.6462,22300.0
2008-10-06 14:55:00,10.95,11.04,10.94,11.04,35500.0,10.6462,10.7338,10.6365,10.7338,35500.0
2008-10-06 15:00:00,11.04,11.04,10.99,11.02,19400.0,10.7338,10.7338,10.6851,10.7143,19400.0
2008-10-06 15:05:00,11.01,11.06,11.01,11.06,17500.0,10.7046,10.7532,10.7046,10.7532,17500.0
2008-10-06 15:10:00,11.06,11.15,11.04,11.15,25800.0,10.7532,10.8407,10.7338,10.8407,25800.0
2008-10-06 15:15:00,11.15,11.39,11.14,11.35,27400.0,10.8407,11.074,10.831,11.0352,27400.0
2008-10-06 15:20:00,11.36,11.46,11.35,11.37,19300.0,11.0449,11.1421,11.0352,11.0546,19300.0
2008-10-06 15:25:00,11.37,11.67,11.36,11.55,20400.0,11.0546,11.3463,11.0449,11.2296,20400.0
2008-10-06 15:30:00,11.56,11.64,11.46,11.63,35700.0,11.2393,11.3171,11.1421,11.3074,35700.0
2008-10-06 15:35:00,11.64,11.8,11.51,11.52,27600.0,11.3171,11.4727,11.1907,11.2004,27600.0
2008-10-06 15:40:00,11.52,11.82,11.51,11.77,22800.0,11.2004,11.4921,11.1907,11.4435,22800.0
2008-10-06 15:45:00,11.77,11.92,11.74,11.89,36200.0,11.4435,11.5893,11.4143,11.5602,36200.0
2008-10-06 15:50:00,11.9,11.97,11.8,11.93,42200.0,11.5699,11.638,11.4727,11.5991,42200.0
2008-10-06 15:55:00,11.94,12.15,11.76,12.01,101100.0,11.6088,11.813,11.4338,11.6768,101100.0
2008-10-07 09:30:00,12.13,12.2,12.02,12.02,5700.0,11.7935,11.8616,11.6866,11.6866,5700.0
2008-10-07 09:35:00,12.05,12.15,12.03,12.06,800.0,11.7157,11.813,11.6963,11.7255,800.0
2008-10-07 09:40:00,12.08,12.21,12.08,12.14,2900.0,11.7449,11.8713,11.7449,11.8032,2900.0
2008-10-07 09:45:00,12.12,12.12,12.04,12.08,1200.0,11.7838,11.7838,11.706,11.7449,1200.0
2008-10-07 09:50:00,12.07,12.07,11.85,11.85,36200.0,11.7352,11.7352,11.5213,11.5213,36200.0
2008-10-07 09:55:00,11.85,11.85,11.65,11.71,9500.0,11.5213,11.5213,11.3268,11.3852,9500.0
2008-10-07 10:00:00,11.71,11.82,11.67,11.78,5100.0,11.3852,11.4921,11.3463,11.4532,5100.0
2008-10-07 10:05:00,11.78,11.83,11.71,11.79,2700.0,11.4532,11.5018,11.3852,11.4629,2700.0
2008-10-07 10:10:00,11.79,11.84,11.72,11.74,5000.0,11.4629,11.5116,11.3949,11.4143,5000.0
2008-10-07 10:15:00,11.72,11.82,11.72,11.73,5900.0,11.3949,11.4921,11.3949,11.4046,5900.0
2008-10-07 10:20:00,11.7,11.82,11.62,11.76,6500.0,11.3754,11.4921,11.2977,11.4338,6500.0
2008-10-07 10:25:00,11.77,11.9,11.76,11.88,8000.0,11.4435,11.5699,11.4338,11.5504,8000.0
2008-10-07 10:30:00,11.91,11.92,11.78,11.84,5400.0,11.5796,11.5893,11.4532,11.5116,5400.0
2008-10-07 10:35:00,11.84,11.84,11.71,11.81,6100.0,11.5116,11.5116,11.3852,11.4824,6100.0
2008-10-07 10:40:00,11.81,11.83,11.68,11.75,5300.0,11.4824,11.5018,11.356,11.4241,5300.0
2008-10-07 10:45:00,11.7,11.8,11.7,11.75,2900.0,11.3754,11.4727,11.3754,11.4241,2900.0
2008-10-07 10:50:00,11.72,11.72,11.61,11.65,5900.0,11.3949,11.3949,11.2879,11.3268,5900.0
2008-10-07 10:55:00,11.64,11.64,11.55,11.6,11600.0,11.3171,11.3171,11.2296,11.2782,11600.0
2008-10-07 11:00:00,11.64,11.72,11.56,11.67,49400.0,11.3171,11.3949,11.2393,11.3463,49400.0
2008-10-07 11:05:00,11.65,11.65,11.56,11.57,4700.0,11.3268,11.3268,11.2393,11.249,4700.0
2008-10-07 11:10:00,11.6,11.6,11.57,11.59,1700.0,11.2782,11.2782,11.249,11.2685,1700.0
2008-10-07 11:15:00,11.56,11.56,11.54,11.55,1000.0,11.2393,11.2393,11.2199,11.2296,1000.0
2008-10-07 11:20:00,11.51,11.51,11.4,11.45,16800.0,11.1907,11.1907,11.0838,11.1324,16800.0
2008-10-07 11:25:00,11.45,11.6,11.43,11.52,14600.0,11.1324,11.2782,11.1129,11.2004,14600.0
2008-10-07 11:30:00,11.57,11.59,11.5,11.53,6900.0,11.249,11.2685,11.181,11.2102,6900.0
2008-10-07 11:35:00,11.51,11.57,11.46,11.57,20000.0,11.1907,11.249,11.1421,11.249,20000.0
2008-10-07 11:40:00,11.52,11.55,11.5,11.52,3000.0,11.2004,11.2296,11.181,11.2004,3000.0
2008-10-07 11:45:00,11.52,11.57,11.52,11.57,400.0,11.2004,11.249,11.2004,11.249,400.0
2008-10-07 11:50:00,11.51,11.58,11.51,11.54,3500.0,11.1907,11.2588,11.1907,11.2199,3500.0
2008-10-07 11:55:00,11.53,11.61,11.43,11.44,15200.0,11.2102,11.2879,11.1129,11.1227,15200.0
2008-10-07 12:00:00,11.45,11.45,11.37,11.38,3400.0,11.1324,11.1324,11.0546,11.0643,3400.0
2008-10-07 12:05:00,11.37,11.37,11.32,11.32,2100.0,11.0546,11.0546,11.006,11.006,2100.0
2008-10-07 12:10:00,11.34,11.37,11.33,11.36,3700.0,11.0254,11.0546,11.0157,11.0449,3700.0
2008-10-07 12:15:00,11.36,11.52,11.33,11.52,16100.0,11.0449,11.2004,11.0157,11.2004,16100.0
2008-10-07 12:20:00,11.48,11.49,11.43,11.44,8700.0,11.1615,11.1713,11.1129,11.1227,8700.0
2008-10-07 12:25:00,11.45,11.46,11.37,11.39,10600.0,11.1324,11.1421,11.0546,11.074,10600.0
2008-10-07 12:30:00,11.41,11.46,11.39,11.41,4800.0,11.0935,11.1421,11.074,11.0935,4800.0
2008-10-07 12:35:00,11.4,11.41,11.37,11.37,3100.0,11.0838,11.0935,11.0546,11.0546,3100.0
2008-10-07 12:40:00,11.38,11.44,11.38,11.44,3500.0,11.0643,11.1227,11.0643,11.1227,3500.0
2008-10-07 12:45:00,11.44,11.6,11.39,11.45,40100.0,11.1227,11.2782,11.074,11.1324,40100.0
2008-10-07 12:50:00,11.42,11.5,11.4,11.48,5300.0,11.1032,11.181,11.0838,11.1615,5300.0
2008-10-07 12:55:00,11.5,11.6,11.48,11.51,26900.0,11.181,11.2782,11.1615,11.1907,26900.0
2008-10-07 13:00:00,11.48,11.53,11.48,11.51,7700.0,11.1615,11.2102,11.1615,11.1907,7700.0
2008-10-07 13:05:00,11.51,11.59,11.51,11.56,2700.0,11.1907,11.2685,11.1907,11.2393,2700.0
2008-10-07 13:10:00,11.58,11.59,11.57,11.58,900.0,11.2588,11.2685,11.249,11.2588,900.0
2008-10-07 13:15:00,11.53,11.6,11.48,11.59,6300.0,11.2102,11.2782,11.1615,11.2685,6300.0
2008-10-07 13:20:00,11.56,11.61,11.47,11.55,19200.0,11.2393,11.2879,11.1518,11.2296,19200.0
2008-10-07 13:25:00,11.52,11.54,11.44,11.52,9700.0,11.2004,11.2199,11.1227,11.2004,9700.0
2008-10-07 13:30:00,11.48,11.56,11.48,11.51,4100.0,11.1615,11.2393,11.1615,11.1907,4100.0
2008-10-07 13:35:00,11.51,11.67,11.49,11.6,10200.0,11.1907,11.3463,11.1713,11.2782,10200.0
2008-10-07 13:40:00,11.64,11.64,11.51,11.51,5600.0,11.3171,11.3171,11.1907,11.1907,5600.0
2008-10-07 13:45:00,11.51,11.55,11.46,11.47,14700.0,11.1907,11.2296,11.1421,11.1518,14700.0
2008-10-07 13:50:00,11.46,11.46,11.4,11.43,6600.0,11.1421,11.1421,11.0838,11.1129,6600.0
2008-10-07 13:55:00,11.44,11.46,11.41,11.41,12200.0,11.1227,11.1421,11.0935,11.0935,12200.0
2008-10-07 14:00:00,11.4,11.44,11.34,11.35,20200.0,11.0838,11.1227,11.0254,11.0352,20200.0
2008-10-07 14:05:00,11.35,11.44,11.34,11.42,16300.0,11.0352,11.1227,11.0254,11.1032,16300.0
2008-10-07 14:10:00,11.42,11.42,11.3,11.39,9600.0,11.1032,11.1032,10.9865,11.074,9600.0
2008-10-07 14:15:00,11.38,11.62,11.36,11.53,7600.0,11.0643,11.2977,11.0449,11.2102,7600.0
2008-10-07 14:20:00,11.53,11.64,11.53,11.58,5300.0,11.2102,11.3171,11.2102,11.2588,5300.0
2008-10-07 14:25:00,11.57,11.57,11.51,11.56,6300.0,11.249,11.249,11.1907,11.2393,6300.0
2008-10-07 14:30:00,11.56,11.6,11.52,11.52,7400.0,11.2393,11.2782,11.2004,11.2004,7400.0
2008-10-07 14:35:00,11.55,11.56,11.53,11.53,4000.0,11.2296,11.2393,11.2102,11.2102,4000.0
2008-10-07 14:40:00,11.54,11.54,11.48,11.54,8100.0,11.2199,11.2199,11.1615,11.2199,8100.0
2008-10-07 14:45:00,11.54,11.62,11.51,11.59,8700.0,11.2199,11.2977,11.1907,11.2685,8700.0
2008-10-07 14:50:00,11.58,11.63,11.55,11.55,5200.0,11.2588,11.3074,11.2296,11.2296,5200.0
2008-10-07 14:55:00,11.53,11.53,11.45,11.5,35000.0,11.2102,11.2102,11.1324,11.181,35000.0
2008-10-07 15:00:00,11.5,11.5,11.45,11.5,19500.0,11.181,11.181,11.1324,11.181,19500.0
2008-10-07 15:05:00,11.5,11.5,11.38,11.41,9900.0,11.181,11.181,11.0643,11.0935,9900.0
2008-10-07 15:10:00,11.41,11.5,11.4,11.48,14700.0,11.0935,11.181,11.0838,11.1615,14700.0
2008-10-07 15:15:00,11.49,11.51,11.39,11.42,20100.0,11.1713,11.1907,11.074,11.1032,20100.0
2008-10-07 15:20:00,11.42,11.43,11.26,11.28,17600.0,11.1032,11.1129,10.9476,10.9671,17600.0
2008-10-07 15:25:00,11.25,11.3,11.22,11.28,34300.0,10.9379,10.9865,10.9088,10.9671,34300.0
2008-10-07 15:30:00,11.28,11.35,11.25,11.3,13500.0,10.9671,11.0352,10.9379,10.9865,13500.0
2008-10-07 15:35:00,11.29,11.32,11.19,11.2,19000.0,10.9768,11.006,10.8796,10.8893,19000.0
2008-10-07 15:40:00,11.2,11.23,11.17,11.22,15200.0,10.8893,10.9185,10.8601,10.9088,15200.0
2008-10-07 15:45:00,11.21,11.23,11.19,11.22,15400.0,10.899,10.9185,10.8796,10.9088,15400.0
2008-10-07 15:50:00,11.21,11.21,11.16,11.19,21300.0,10.899,10.899,10.8504,10.8796,21300.0
2008-10-07 15:55:00,11.19,11.23,11.1,11.1,22000.0,10.8796,10.9185,10.7921,10.7921,22000.0
2008-10-08 09:30:00,10.87,11.07,10.73,10.79,13500.0,10.5685,10.7629,10.4324,10.4907,13500.0
2008-10-08 09:35:00,10.74,10.95,10.44,10.95,17000.0,10.4421,10.6462,10.1504,10.6462,17000.0
2008-10-08 09:40:00,10.91,11.04,10.77,10.98,12700.0,10.6074,10.7338,10.4712,10.6754,12700.0
2008-10-08 09:45:00,10.97,11.25,10.93,11.06,25700.0,10.6657,10.9379,10.6268,10.7532,25700.0
2008-10-08 09:50:00,11.07,11.18,11.0,11.02,20800.0,10.7629,10.8699,10.6949,10.7143,20800.0
2008-10-08 09:55:00,11.03,11.08,11.0,11.01,27200.0,10.724,10.7726,10.6949,10.7046,27200.0
2008-10-08 10:00:00,11.02,11.04,11.0,11.03,47700.0,10.7143,10.7338,10.6949,10.724,47700.0
2008-10-08 10:05:00,11.01,11.04,11.0,11.0,57800.0,10.7046,10.7338,10.6949,10.6949,57800.0
2008-10-08 10:10:00,11.02,11.06,10.95,11.02,84200.0,10.7143,10.7532,10.6462,10.7143,84200.0
2008-10-08 10:15:00,11.02,11.05,10.99,11.01,20400.0,10.7143,10.7435,10.6851,10.7046,20400.0
2008-10-08 10:20:00,11.01,11.07,10.95,11.07,70300.0,10.7046,10.7629,10.6462,10.7629,70300.0
2008-10-08 10:25:00,11.09,11.09,11.0,11.05,10100.0,10.7824,10.7824,10.6949,10.7435,10100.0
2008-10-08 10:30:00,11.08,11.16,11.04,11.05,16100.0,10.7726,10.8504,10.7338,10.7435,16100.0
2008-10-08 10:35:00,11.05,11.08,10.94,10.98,12900.0,10.7435,10.7726,10.6365,10.6754,12900.0
2008-10-08 10:40:00,11.01,11.08,11.0,11.01,15700.0,10.7046,10.7726,10.6949,10.7046,15700.0
2008-10-08 10:45:00,10.92,10.92,10.8,10.82,15400.0,10.6171,10.6171,10.5004,10.5199,15400.0
2008-10-08 10:50:00,10.82,10.92,10.79,10.9,21600.0,10.5199,10.6171,10.4907,10.5976,21600.0
2008-10-08 10:55:00,10.91,11.01,10.89,10.95,36900.0,10.6074,10.7046,10.5879,10.6462,36900.0
2008-10-08 11:00:00,10.95,10.98,10.8,10.98,29300.0,10.6462,10.6754,10.5004,10.6754,29300.0
2008-10-08 11:05:00,10.99,11.02,10.88,10.92,14000.0,10.6851,10.7143,10.5782,10.6171,14000.0
2008-10-08 11:10:00,10.91,10.98,10.91,10.97,16700.0,10.6074,10.6754,10.6074,10.6657,16700.0
2008-10-08 11:15:00,10.97,11.05,10.97,11.05,9500.0,10.6657,10.7435,10.6657,10.7435,9500.0
2008-10-08 11:20:00,11.06,11.1,11.04,11.09,5200.0,10.7532,10.7921,10.7338,10.7824,5200.0
2008-10-08 11:25:00,11.09,11.15,11.06,11.11,22700.0,10.7824,10.8407,10.7532,10.8018,22700.0
2008-10-08 11:30:00,11.11,11.11,11.0,11.01,12800.0,10.8018,10.8018,10.6949,10.7046,12800.0
2008-10-08 11:35:00,11.0,11.01,11.0,11.0,38300.0,10.6949,10.7046,10.6949,10.6949,38300.0
2008-10-08 11:40:00,11.0,11.01,10.99,11.0,25500.0,10.6949,10.7046,10.6851,10.6949,25500.0
2008-10-08 11:45:00,11.0,11.01,10.99,11.0,36900.0,10.6949,10.7046,10.6851,10.6949,36900.0
2008-10-08 11:50:00,11.0,11.02,10.98,11.01,33000.0,10.6949,10.7143,10.6754,10.7046,33000.0
2008-10-08 11:55:00,10.99,11.12,10.98,11.07,28400.0,10.6851,10.8115,10.6754,10.7629,28400.0
2008-10-08 12:00:00,11.07,11.09,10.95,10.98,19500.0,10.7629,10.7824,10.6462,10.6754,19500.0
2008-10-08 12:05:00,10.99,11.0,10.87,10.88,15300.0,10.6851,10.6949,10.5685,10.5782,15300.0
2008-10-08 12:10:00,10.87,10.98,10.87,10.92,11200.0,10.5685,10.6754,10.5685,10.6171,11200.0
2008-10-08 12:15:00,10.9,10.91,10.84,10.84,23900.0,10.5976,10.6074,10.5393,10.5393,23900.0
2008-10-08 12:20:00,10.85,10.85,10.8,10.8,19800.0,10.549,10.549,10.5004,10.5004,19800.0
2008-10-08 12:25:00,10.8,10.8,10.6,10.63,21100.0,10.5004,10.5004,10.306,10.3351,21100.0
2008-10-08 12:30:00,10.64,10.65,10.62,10.62,25800.0,10.3448,10.3546,10.3254,10.3254,25800.0
2008-10-08 12:35:00,10.63,10.78,10.62,10.75,40300.0,10.3351,10.481,10.3254,10.4518,40300.0
2008-10-08 12:40:00,10.76,10.79,10.64,10.67,38500.0,10.4615,10.4907,10.3448,10.374,38500.0
2008-10-08 12:45:00,10.67,10.68,10.64,10.66,23000.0,10.374,10.3837,10.3448,10.3643,23000.0
2008-10-08 12:50:00,10.68,10.73,10.66,10.67,21100.0,10.3837,10.4324,10.3643,10.374,21100.0
2008-10-08 12:55:00,10.72,10.97,10.71,10.84,16200.0,10.4226,10.6657,10.4129,10.5393,16200.0
2008-10-08 13:00:00,10.84,10.99,10.84,10.92,17500.0,10.5393,10.6851,10.5393,10.6171,17500.0
2008-10-08 13:05:00,10.92,10.95,10.83,10.88,47700.0,10.6171,10.6462,10.5296,10.5782,47700.0
2008-10-08 13:10:00,10.88,10.88,10.74,10.77,23100.0,10.5782,10.5782,10.4421,10.4712,23100.0
2008-10-08 13:15:00,10.77,10.81,10.73,10.81,26400.0,10.4712,10.5101,10.4324,10.5101,26400.0
2008-10-08 13:20:00,10.81,10.84,10.77,10.8,23000.0,10.5101,10.5393,10.4712,10.5004,23000.0
2008-10-08 13:25:00,10.8,10.81,10.7,10.7,20100.0,10.5004,10.5101,10.4032,10.4032,20100.0
2008-10-08 13:30:00,10.71,10.76,10.67,10.74,15100.0,10.4129,10.4615,10.374,10.4421,15100.0
2008-10-08 13:35:00,10.75,10.85,10.73,10.84,17700.0,10.4518,10.549,10.4324,10.5393,17700.0
2008-10-08 13:40:00,10.81,10.85,10.75,10.83,23800.0,10.5101,10.549,10.4518,10.5296,23800.0
2008-10-08 13:45:00,10.82,10.83,10.78,10.78,25600.0,10.5199,10.5296,10.481,10.481,25600.0
2008-10-08 13:50:00,10.79,10.87,10.78,10.85,8700.0,10.4907,10.5685,10.481,10.549,8700.0
2008-10-08 13:55:00,10.86,10.91,10.83,10.84,19200.0,10.5587,10.6074,10.5296,10.5393,19200.0
2008-10-08 14:00:00,10.86,10.9,10.86,10.89,17700.0,10.5587,10.5976,10.5587,10.5879,17700.0
2008-10-08 14:05:00,10.87,10.9,10.82,10.88,22200.0,10.5685,10.5976,10.5199,10.5782,22200.0
2008-10-08 14:10:00,10.88,10.88,10.8,10.87,10100.0,10.5782,10.5782,10.5004,10.5685,10100.0
2008-10-08 14:15:00,10.86,10.87,10.82,10.82,12700.0,10.5587,10.5685,10.5199,10.5199,12700.0
2008-10-08 14:20:00,10.85,10.91,10.85,10.87,25600.0,10.549,10.6074,10.549,10.5685,25600.0
2008-10-08 14:25:00,10.88,10.9,10.86,10.87,16300.0,10.5782,10.5976,10.5587,10.5685,16300.0
2008-10-08 14:30:00,10.88,10.89,10.78,10.79,16600.0,10.5782,10.5879,10.481,10.4907,16600.0
2008-10-08 14:35:00,10.78,10.86,10.78,10.81,16000.0,10.481,10.5587,10.481,10.5101,16000.0
2008-10-08 14:40:00,10.81,10.85,10.8,10.82,41200.0,10.5101,10.549,10.5004,10.5199,41200.0
2008-10-08 14:45:00,10.83,10.95,10.82,10.88,78300.0,10.5296,10.6462,10.5199,10.5782,78300.0
2008-10-08 14:50:00,10.88,11.1,10.87,10.99,18300.0,10.5782,10.7921,10.5685,10.6851,18300.0
2008-10-08 14:55:00,11.01,11.07,10.97,10.98,55400.0,10.7046,10.7629,10.6657,10.6754,55400.0
2008-10-08 15:00:00,10.96,11.01,10.9,10.99,123900.0,10.656,10.7046,10.5976,10.6851,123900.0
2008-10-08 15:05:00,11.01,11.06,10.97,11.06,20200.0,10.7046,10.7532,10.6657,10.7532,20200.0
2008-10-08 15:10:00,11.07,11.08,10.98,10.98,32500.0,10.7629,10.7726,10.6754,10.6754,32500.0
2008-10-08 15:15:00,10.98,11.06,10.94,11.03,20900.0,10.6754,10.7532,10.6365,10.724,20900.0
2008-10-08 15:20:00,11.01,11.01,10.98,11.01,16300.0,10.7046,10.7046,10.6754,10.7046,16300.0
2008-10-08 15:25:00,11.01,11.01,10.91,10.93,29900.0,10.7046,10.7046,10.6074,10.6268,29900.0
2008-10-08 15:30:00,10.94,10.96,10.9,10.93,26900.0,10.6365,10.656,10.5976,10.6268,26900.0
2008-10-08 15:35:00,10.93,10.95,10.91,10.92,49600.0,10.6268,10.6462,10.6074,10.6171,49600.0
2008-10-08 15:40:00,10.93,11.0,10.9,10.99,36800.0,10.6268,10.6949,10.5976,10.6851,36800.0
2008-10-08 15:45:00,11.0,11.0,10.9,10.91,34900.0,10.6949,10.6949,10.5976,10.6074,34900.0
2008-10-08 15:50:00,10.9,10.93,10.83,10.88,86100.0,10.5976,10.6268,10.5296,10.5782,86100.0
2008-10-08 15:55:00,10.88,10.98,10.83,10.96,72600.0,10.5782,10.6754,10.5296,10.656,72600.0
2008-10-09 09:30:00,11.02,11.11,10.71,10.92,22200.0,10.7143,10.8018,10.4129,10.6171,22200.0
2008-10-09 09:35:00,10.94,11.04,10.91,10.98,30900.0,10.6365,10.7338,10.6074,10.6754,30900.0
2008-10-09 09:40:00,10.97,11.21,10.95,11.2,26200.0,10.6657,10.899,10.6462,10.8893,26200.0
2008-10-09 09:45:00,11.21,11.21,11.02,11.14,22500.0,10.899,10.899,10.7143,10.831,22500.0
2008-10-09 09:50:00,11.15,11.26,11.1,11.26,19800.0,10.8407,10.9476,10.7921,10.9476,19800.0
2008-10-09 09:55:00,11.24,11.29,11.11,11.23,18200.0,10.9282,10.9768,10.8018,10.9185,18200.0
2008-10-09 10:00:00,11.24,11.24,11.11,11.15,16000.0,10.9282,10.9282,10.8018,10.8407,16000.0
2008-10-09 10:05:00,11.17,11.29,11.15,11.23,18400.0,10.8601,10.9768,10.8407,10.9185,18400.0
2008-10-09 10:10:00,11.24,11.31,11.21,11.22,18600.0,10.9282,10.9963,10.899,10.9088,18600.0
2008-10-09 10:15:00,11.22,11.27,11.12,11.16,15800.0,10.9088,10.9574,10.8115,10.8504,15800.0
2008-10-09 10:20:00,11.18,11.26,11.15,11.15,23100.0,10.8699,10.9476,10.8407,10.8407,23100.0
2008-10-09 10:25:00,11.17,11.22,11.11,11.22,22400.0,10.8601,10.9088,10.8018,10.9088,22400.0
2008-10-09 10:30:00,11.22,11.26,11.21,11.23,15000.0,10.9088,10.9476,10.899,10.9185,15000.0
2008-10-09 10:35:00,11.23,11.24,11.19,11.2,19800.0,10.9185,10.9282,10.8796,10.8893,19800.0
2008-10-09 10:40:00,11.2,11.23,11.15,11.2,27600.0,10.8893,10.9185,10.8407,10.8893,27600.0
2008-10-09 10:45:00,11.2,11.24,11.11,11.24,30200.0,10.8893,10.9282,10.8018,10.9282,30200.0
2008-10-09 10:50:00,11.22,11.22,11.11,11.12,19900.0,10.9088,10.9088,10.8018,10.8115,19900.0
2008-10-09 10:55:00,11.18,11.23,11.11,11.19,17900.0,10.8699,10.9185,10.8018,10.8796,17900.0
2008-10-09 11:00:00,11.2,11.2,11.11,11.18,41300.0,10.8893,10.8893,10.8018,10.8699,41300.0
2008-10-09 11:05:00,11.18,11.24,11.11,11.2,28600.0,10.8699,10.9282,10.8018,10.8893,28600.0
2008-10-09 11:10:00,11.22,11.32,11.2,11.32,10200.0,10.9088,11.006,10.8893,11.006,10200.0
2008-10-09 11:15:00,11.33,11.42,11.3,11.39,12000.0,11.0157,11.1032,10.9865,11.074,12000.0
2008-10-09 11:20:00,11.39,11.54,11.38,11.52,34600.0,11.074,11.2199,11.0643,11.2004,34600.0
2008-10-09 11:25:00,11.52,11.57,11.51,11.54,17500.0,11.2004,11.249,11.1907,11.2199,17500.0
2008-10-09 11:30:00,11.53,11.56,11.51,11.53,10900.0,11.2102,11.2393,11.1907,11.2102,10900.0
2008-10-09 11:35:00,11.53,11.67,11.52,11.63,14600.0,11.2102,11.3463,11.2004,11.3074,14600.0
2008-10-09 11:40:00,11.63,11.68,11.6,11.62,15800.0,11.3074,11.356,11.2782,11.2977,15800.0
2008-10-09 11:45:00,11.63,11.65,11.61,11.62,5700.0,11.3074,11.3268,11.2879,11.2977,5700.0
2008-10-09 11:50:00,11.61,11.63,11.55,11.6,18700.0,11.2879,11.3074,11.2296,11.2782,18700.0
2008-10-09 11:55:00,11.6,11.6,11.52,11.52,7000.0,11.2782,11.2782,11.2004,11.2004,7000.0
2008-10-09 12:00:00,11.53,11.55,11.51,11.51,34500.0,11.2102,11.2296,11.1907,11.1907,34500.0
2008-10-09 12:05:00,11.52,11.61,11.51,11.58,9000.0,11.2004,11.2879,11.1907,11.2588,9000.0
2008-10-09 12:10:00,11.58,11.59,11.51,11.54,3800.0,11.2588,11.2685,11.1907,11.2199,3800.0
2008-10-09 12:15:00,11.51,11.59,11.51,11.53,14600.0,11.1907,11.2685,11.1907,11.2102,14600.0
2008-10-09 12:20:00,11.52,11.52,11.5,11.51,14200.0,11.2004,11.2004,11.181,11.1907,14200.0
2008-10-09 12:25:00,11.5,11.51,11.47,11.49,9300.0,11.181,11.1907,11.1518,11.1713,9300.0
2008-10-09 12:30:00,11.5,11.51,11.5,11.5,2800.0,11.181,11.1907,11.181,11.181,2800.0
2008-10-09 12:35:00,11.5,11.5,11.49,11.49,23700.0,11.181,11.181,11.1713,11.1713,23700.0
2008-10-09 12:40:00,11.49,11.5,11.42,11.42,20200.0,11.1713,11.181,11.1032,11.1032,20200.0
2008-10-09 12:45:00,11.46,11.46,11.38,11.42,5400.0,11.1421,11.1421,11.0643,11.1032,5400.0
2008-10-09 12:50:00,11.41,11.43,11.41,11.42,8200.0,11.0935,11.1129,11.0935,11.1032,8200.0
2008-10-09 12:55:00,11.42,11.45,11.42,11.45,8500.0,11.1032,11.1324,11.1032,11.1324,8500.0
2008-10-09 13:00:00,11.45,11.46,11.43,11.44,8900.0,11.1324,11.1421,11.1129,11.1227,8900.0
2008-10-09 13:05:00,11.44,11.45,11.39,11.45,9200.0,11.1227,11.1324,11.074,11.1324,9200.0
2008-10-09 13:10:00,11.44,11.5,11.44,11.48,19500.0,11.1227,11.181,11.1227,11.1615,19500.0
2008-10-09 13:15:00,11.47,11.48,11.43,11.47,10100.0,11.1518,11.1615,11.1129,11.1518,10100.0
2008-10-09 13:20:00,11.44,11.47,11.41,11.43,11100.0,11.1227,11.1518,11.0935,11.1129,11100.0
2008-10-09 13:25:00,11.42,11.52,11.41,11.51,20500.0,11.1032,11.2004,11.0935,11.1907,20500.0
2008-10-09 13:30:00,11.51,11.55,11.48,11.51,9800.0,11.1907,11.2296,11.1615,11.1907,9800.0
2008-10-09 13:35:00,11.49,11.53,11.44,11.49,5200.0,11.1713,11.2102,11.1227,11.1713,5200.0
2008-10-09 13:40:00,11.49,11.53,11.49,11.53,4800.0,11.1713,11.2102,11.1713,11.2102,4800.0
2008-10-09 13:45:00,11.53,11.53,11.49,11.52,8600.0,11.2102,11.2102,11.1713,11.2004,8600.0
2008-10-09 13:50:00,11.52,11.52,11.49,11.52,4700.0,11.2004,11.2004,11.1713,11.2004,4700.0
2008-10-09 13:55:00,11.54,11.6,11.54,11.55,3000.0,11.2199,11.2782,11.2199,11.2296,3000.0
2008-10-09 14:00:00,11.56,11.57,11.51,11.51,3300.0,11.2393,11.249,11.1907,11.1907,3300.0
2008-10-09 14:05:00,11.51,11.56,11.5,11.53,10500.0,11.1907,11.2393,11.181,11.2102,10500.0
2008-10-09 14:10:00,11.53,11.55,11.48,11.5,13100.0,11.2102,11.2296,11.1615,11.181,13100.0
2008-10-09 14:15:00,11.51,11.51,11.5,11.5,5200.0,11.1907,11.1907,11.181,11.181,5200.0
2008-10-09 14:20:00,11.5,11.52,11.5,11.51,11400.0,11.181,11.2004,11.181,11.1907,11400.0
2008-10-09 14:25:00,11.53,11.54,11.5,11.52,5300.0,11.2102,11.2199,11.181,11.2004,5300.0
2008-10-09 14:30:00,11.51,11.51,11.5,11.5,8500.0,11.1907,11.1907,11.181,11.181,8500.0
2008-10-09 14:35:00,11.51,11.51,11.4,11.42,8100.0,11.1907,11.1907,11.0838,11.1032,8100.0
2008-10-09 14:40:00,11.41,11.54,11.41,11.44,15300.0,11.0935,11.2199,11.0935,11.1227,15300.0
2008-10-09 14:45:00,11.45,11.45,11.37,11.39,19000.0,11.1324,11.1324,11.0546,11.074,19000.0
2008-10-09 14:50:00,11.38,11.39,11.27,11.3,18200.0,11.0643,11.074,10.9574,10.9865,18200.0
2008-10-09 14:55:00,11.3,11.33,11.21,11.21,22800.0,10.9865,11.0157,10.899,10.899,22800.0
2008-10-09 15:00:00,11.21,11.21,10.91,10.93,42400.0,10.899,10.899,10.6074,10.6268,42400.0
2008-10-09 15:05:00,10.99,11.15,10.97,11.12,20900.0,10.6851,10.8407,10.6657,10.8115,20900.0
2008-10-09 15:10:00,11.14,11.17,11.06,11.07,20800.0,10.831,10.8601,10.7532,10.7629,20800.0
2008-10-09 15:15:00,11.07,11.08,11.01,11.06,24500.0,10.7629,10.7726,10.7046,10.7532,24500.0
2008-10-09 15:20:00,11.06,11.12,10.96,11.11,20800.0,10.7532,10.8115,10.656,10.8018,20800.0
2008-10-09 15:25:00,11.11,11.11,10.97,11.0,7800.0,10.8018,10.8018,10.6657,10.6949,7800.0
2008-10-09 15:30:00,11.0,11.04,10.88,10.9,18000.0,10.6949,10.7338,10.5782,10.5976,18000.0
2008-10-09 15:35:00,10.9,10.91,10.78,10.78,34000.0,10.5976,10.6074,10.481,10.481,34000.0
2008-10-09 15:40:00,10.78,10.8,10.71,10.77,20600.0,10.481,10.5004,10.4129,10.4712,20600.0
2008-10-09 15:45:00,10.75,10.8,10.75,10.79,54100.0,10.4518,10.5004,10.4518,10.4907,54100.0
2008-10-09 15:50:00,10.79,10.79,10.74,10.79,45200.0,10.4907,10.4907,10.4421,10.4907,45200.0
2008-10-09 15:55:00,10.79,10.8,10.59,10.66,109900.0,10.4907,10.5004,10.2962,10.3643,109900.0
2008-10-10 09:30:00,10.73,10.73,10.02,10.5,25300.0,10.4324,10.4324,9.742,10.2087,25300.0
2008-10-10 09:35:00,10.38,10.55,10.29,10.53,19700.0,10.0921,10.2573,10.0046,10.2379,19700.0
2008-10-10 09:40:00,10.53,10.7,10.51,10.69,45200.0,10.2379,10.4032,10.2185,10.3935,45200.0
2008-10-10 09:45:00,10.7,10.87,10.67,10.78,27400.0,10.4032,10.5685,10.374,10.481,27400.0
2008-10-10 09:50:00,10.75,10.88,10.66,10.88,17800.0,10.4518,10.5782,10.3643,10.5782,17800.0
2008-10-10 09:55:00,10.84,10.92,10.56,10.72,14800.0,10.5393,10.6171,10.2671,10.4226,14800.0
2008-10-10 10:00:00,10.71,10.78,10.56,10.66,12300.0,10.4129,10.481,10.2671,10.3643,12300.0
2008-10-10 10:05:00,10.67,10.8,10.6,10.78,22600.0,10.374,10.5004,10.306,10.481,22600.0
2008-10-10 10:10:00,10.78,10.83,10.73,10.82,15700.0,10.481,10.5296,10.4324,10.5199,15700.0
2008-10-10 10:15:00,10.81,10.81,10.65,10.7,20700.0,10.5101,10.5101,10.3546,10.4032,20700.0
2008-10-10 10:20:00,10.7,10.81,10.69,10.76,15900.0,10.4032,10.5101,10.3935,10.4615,15900.0
2008-10-10 10:25:00,10.75,10.76,10.72,10.75,15400.0,10.4518,10.4615,10.4226,10.4518,15400.0
2008-10-10 10:30:00,10.75,10.75,10.6,10.6,17300.0,10.4518,10.4518,10.306,10.306,17300.0
2008-10-10 10:35:00,10.6,10.6,10.53,10.55,9900.0,10.306,10.306,10.2379,10.2573,9900.0
2008-10-10 10:40:00,10.53,10.54,10.4,10.43,23300.0,10.2379,10.2476,10.1115,10.1407,23300.0
2008-10-10 10:45:00,10.43,10.51,10.39,10.49,13800.0,10.1407,10.2185,10.1018,10.199,13800.0
2008-10-10 10:50:00,10.49,10.53,10.47,10.5,10700.0,10.199,10.2379,10.1796,10.2087,10700.0
2008-10-10 10:55:00,10.48,10.49,10.17,10.17,29900.0,10.1893,10.199,9.8879,9.8879,29900.0
2008-10-10 11:00:00,10.17,10.29,10.17,10.24,21700.0,9.8879,10.0046,9.8879,9.9559,21700.0
2008-10-10 11:05:00,10.27,10.35,10.23,10.26,12200.0,9.9851,10.0629,9.9462,9.9754,12200.0
2008-10-10 11:10:00,10.28,10.32,10.2,10.2,17300.0,9.9948,10.0337,9.9171,9.9171,17300.0
2008-10-10 11:15:00,10.2,10.22,10.11,10.11,13700.0,9.9171,9.9365,9.8295,9.8295,13700.0
2008-10-10 11:20:00,10.14,10.16,10.11,10.13,6900.0,9.8587,9.8782,9.8295,9.849,6900.0
2008-10-10 11:25:00,10.13,10.16,10.12,10.13,4400.0,9.849,9.8782,9.8393,9.849,4400.0
2008-10-10 11:30:00,10.13,10.13,10.03,10.03,16100.0,9.849,9.849,9.7518,9.7518,16100.0
2008-10-10 11:35:00,10.06,10.07,10.03,10.05,9000.0,9.7809,9.7907,9.7518,9.7712,9000.0
2008-10-10 11:40:00,10.06,10.08,10.05,10.06,11700.0,9.7809,9.8004,9.7712,9.7809,11700.0
2008-10-10 11:45:00,10.06,10.11,10.06,10.07,5300.0,9.7809,9.8295,9.7809,9.7907,5300.0
2008-10-10 11:50:00,10.07,10.09,10.02,10.02,7000.0,9.7907,9.8101,9.742,9.742,7000.0
2008-10-10 11:55:00,10.02,10.13,10.01,10.1,12200.0,9.742,9.849,9.7323,9.8198,12200.0
2008-10-10 12:00:00,10.09,10.11,10.02,10.08,12000.0,9.8101,9.8295,9.742,9.8004,12000.0
2008-10-10 12:05:00,10.1,10.17,10.1,10.12,8000.0,9.8198,9.8879,9.8198,9.8393,8000.0
2008-10-10 12:10:00,10.15,10.19,10.12,10.17,4900.0,9.8684,9.9073,9.8393,9.8879,4900.0
2008-10-10 12:15:00,10.16,10.19,10.14,10.14,1900.0,9.8782,9.9073,9.8587,9.8587,1900.0
2008-10-10 12:20:00,10.14,10.19,10.13,10.15,8400.0,9.8587,9.9073,9.849,9.8684,8400.0
2008-10-10 12:25:00,10.14,10.14,10.08,10.11,20100.0,9.8587,9.8587,9.8004,9.8295,20100.0
2008-10-10 12:30:00,10.11,10.16,10.11,10.14,10300.0,9.8295,9.8782,9.8295,9.8587,10300.0
2008-10-10 12:35:00,10.14,10.14,10.04,10.08,20800.0,9.8587,9.8587,9.7615,9.8004,20800.0
2008-10-10 12:40:00,10.08,10.13,10.08,10.13,15100.0,9.8004,9.849,9.8004,9.849,15100.0
2008-10-10 12:45:00,10.11,10.14,10.03,10.03,12600.0,9.8295,9.8587,9.7518,9.7518,12600.0
2008-10-10 12:50:00,10.03,10.13,10.01,10.13,9200.0,9.7518,9.849,9.7323,9.849,9200.0
2008-10-10 12:55:00,10.12,10.13,10.11,10.12,4300.0,9.8393,9.849,9.8295,9.8393,4300.0
2008-10-10 13:00:00,10.12,10.12,10.09,10.11,21000.0,9.8393,9.8393,9.8101,9.8295,21000.0
2008-10-10 13:05:00,10.11,10.12,10.07,10.09,32300.0,9.8295,9.8393,9.7907,9.8101,32300.0
2008-10-10 13:10:00,10.08,10.08,10.06,10.07,29200.0,9.8004,9.8004,9.7809,9.7907,29200.0
2008-10-10 13:15:00,10.07,10.1,10.07,10.1,8400.0,9.7907,9.8198,9.7907,9.8198,8400.0
2008-10-10 13:20:00,10.09,10.16,10.09,10.15,12100.0,9.8101,9.8782,9.8101,9.8684,12100.0
2008-10-10 13:25:00,10.15,10.16,10.14,10.15,14600.0,9.8684,9.8782,9.8587,9.8684,14600.0
2008-10-10 13:30:00,10.15,10.15,10.1,10.11,10800.0,9.8684,9.8684,9.8198,9.8295,10800.0
2008-10-10 13:35:00,10.12,10.13,10.09,10.11,20600.0,9.8393,9.849,9.8101,9.8295,20600.0
2008-10-10 13:40:00,10.1,10.1,10.07,10.07,29400.0,9.8198,9.8198,9.7907,9.7907,29400.0
2008-10-10 13:45:00,10.07,10.08,9.93,9.93,27500.0,9.7907,9.8004,9.6545,9.6545,27500.0
2008-10-10 13:50:00,9.93,9.98,9.87,9.88,23900.0,9.6545,9.7032,9.5962,9.6059,23900.0
2008-10-10 13:55:00,9.88,9.9,9.85,9.85,26900.0,9.6059,9.6254,9.5768,9.5768,26900.0
2008-10-10 14:00:00,9.85,9.85,9.62,9.69,49500.0,9.5768,9.5768,9.3531,9.4212,49500.0
2008-10-10 14:05:00,9.69,9.88,9.68,9.88,34500.0,9.4212,9.6059,9.4115,9.6059,34500.0
2008-10-10 14:10:00,9.86,9.91,9.72,9.79,20300.0,9.5865,9.6351,9.4504,9.5184,20300.0
2008-10-10 14:15:00,9.77,9.81,9.66,9.7,16700.0,9.499,9.5379,9.392,9.4309,16700.0
2008-10-10 14:20:00,9.7,9.76,9.69,9.69,8000.0,9.4309,9.4893,9.4212,9.4212,8000.0
2008-10-10 14:25:00,9.67,9.71,9.55,9.55,12000.0,9.4018,9.4406,9.2851,9.2851,12000.0
2008-10-10 14:30:00,9.56,9.63,9.54,9.55,10400.0,9.2948,9.3629,9.2754,9.2851,10400.0
2008-10-10 14:35:00,9.54,9.6,9.52,9.6,14600.0,9.2754,9.3337,9.2559,9.3337,14600.0
2008-10-10 14:40:00,9.6,9.61,9.5,9.55,18200.0,9.3337,9.3434,9.2365,9.2851,18200.0
2008-10-10 14:45:00,9.54,9.64,9.53,9.6,14900.0,9.2754,9.3726,9.2656,9.3337,14900.0
2008-10-10 14:50:00,9.6,9.6,9.52,9.53,22200.0,9.3337,9.3337,9.2559,9.2656,22200.0
2008-10-10 14:55:00,9.53,9.53,9.39,9.43,23200.0,9.2656,9.2656,9.1295,9.1684,23200.0
2008-10-10 15:00:00,9.43,9.5,9.33,9.42,21700.0,9.1684,9.2365,9.0712,9.1587,21700.0
2008-10-10 15:05:00,9.42,9.59,9.41,9.48,27400.0,9.1587,9.324,9.149,9.217,27400.0
2008-10-10 15:10:00,9.46,9.56,9.38,9.56,43300.0,9.1976,9.2948,9.1198,9.2948,43300.0
2008-10-10 15:15:00,9.59,9.68,9.46,9.64,46400.0,9.324,9.4115,9.1976,9.3726,46400.0
2008-10-10 15:20:00,9.64,9.86,9.62,9.78,44200.0,9.3726,9.5865,9.3531,9.5087,44200.0
2008-10-10 15:25:00,9.81,9.98,9.81,9.95,26000.0,9.5379,9.7032,9.5379,9.674,26000.0
2008-10-10 15:30:00,9.95,10.02,9.92,9.98,44800.0,9.674,9.742,9.6448,9.7032,44800.0
2008-10-10 15:35:00,9.99,10.5,9.97,10.16,58900.0,9.7129,10.2087,9.6934,9.8782,58900.0
2008-10-10 15:40:00,10.15,10.22,10.03,10.19,45400.0,9.8684,9.9365,9.7518,9.9073,45400.0
2008-10-10 15:45:00,10.19,10.21,9.99,9.99,49000.0,9.9073,9.9268,9.7129,9.7129,49000.0
2008-10-10 15:50:00,10.0,10.06,9.99,10.06,62600.0,9.7226,9.7809,9.7129,9.7809,62600.0
2008-10-10 15:55:00,10.06,10.15,10.01,10.07,39500.0,9.7809,9.8684,9.7323,9.7907,39500.0
2008-10-13 09:30:00,10.56,10.74,10.12,10.18,18400.0,10.2671,10.4421,9.8393,9.8976,18400.0
2008-10-13 09:35:00,10.18,10.29,10.17,10.2,4200.0,9.8976,10.0046,9.8879,9.9171,4200.0
2008-10-13 09:40:00,10.2,10.32,10.2,10.3,4600.0,9.9171,10.0337,9.9171,10.0143,4600.0
2008-10-13 09:45:00,10.3,10.45,10.3,10.37,10000.0,10.0143,10.1601,10.0143,10.0823,10000.0
2008-10-13 09:50:00,10.35,10.38,10.27,10.35,16000.0,10.0629,10.0921,9.9851,10.0629,16000.0
2008-10-13 09:55:00,10.38,10.49,10.27,10.49,11600.0,10.0921,10.199,9.9851,10.199,11600.0
2008-10-13 10:00:00,10.49,10.59,10.31,10.31,15400.0,10.199,10.2962,10.024,10.024,15400.0
2008-10-13 10:05:00,10.28,10.31,10.26,10.28,23800.0,9.9948,10.024,9.9754,9.9948,23800.0
2008-10-13 10:10:00,10.27,10.28,10.26,10.28,27300.0,9.9851,9.9948,9.9754,9.9948,27300.0
2008-10-13 10:15:00,10.28,10.39,10.26,10.39,32500.0,9.9948,10.1018,9.9754,10.1018,32500.0
2008-10-13 10:20:00,10.39,10.48,10.36,10.48,7100.0,10.1018,10.1893,10.0726,10.1893,7100.0
2008-10-13 10:25:00,10.51,10.52,10.46,10.51,14100.0,10.2185,10.2282,10.1698,10.2185,14100.0
2008-10-13 10:30:00,10.51,10.54,10.47,10.47,8400.0,10.2185,10.2476,10.1796,10.1796,8400.0
2008-10-13 10:35:00,10.47,10.49,10.42,10.48,10700.0,10.1796,10.199,10.1309,10.1893,10700.0
2008-10-13 10:40:00,10.47,10.47,10.35,10.43,13300.0,10.1796,10.1796,10.0629,10.1407,13300.0
2008-10-13 10:45:00,10.42,10.46,10.3,10.35,13100.0,10.1309,10.1698,10.0143,10.0629,13100.0
2008-10-13 10:50:00,10.3,10.44,10.3,10.41,21400.0,10.0143,10.1504,10.0143,10.1212,21400.0
2008-10-13 10:55:00,10.39,10.39,10.27,10.28,12800.0,10.1018,10.1018,9.9851,9.9948,12800.0
2008-10-13 11:00:00,10.29,10.31,10.25,10.29,9600.0,10.0046,10.024,9.9657,10.0046,9600.0
2008-10-13 11:05:00,10.28,10.29,10.23,10.28,22400.0,9.9948,10.0046,9.9462,9.9948,22400.0
2008-10-13 11:10:00,10.27,10.28,10.26,10.27,7500.0,9.9851,9.9948,9.9754,9.9851,7500.0
2008-10-13 11:15:00,10.27,10.28,10.23,10.24,6400.0,9.9851,9.9948,9.9462,9.9559,6400.0
2008-10-13 11:20:00,10.22,10.29,10.22,10.28,19600.0,9.9365,10.0046,9.9365,9.9948,19600.0
2008-10-13 11:25:00,10.28,10.4,10.28,10.37,16000.0,9.9948,10.1115,9.9948,10.0823,16000.0
2008-10-13 11:30:00,10.37,10.44,10.37,10.42,7700.0,10.0823,10.1504,10.0823,10.1309,7700.0
2008-10-13 11:35:00,10.42,10.5,10.41,10.48,31800.0,10.1309,10.2087,10.1212,10.1893,31800.0
2008-10-13 11:40:00,10.46,10.49,10.45,10.46,6800.0,10.1698,10.199,10.1601,10.1698,6800.0
2008-10-13 11:45:00,10.46,10.49,10.34,10.37,15600.0,10.1698,10.199,10.0532,10.0823,15600.0
2008-10-13 11:50:00,10.37,10.42,10.37,10.4,5600.0,10.0823,10.1309,10.0823,10.1115,5600.0
2008-10-13 11:55:00,10.4,10.48,10.4,10.48,15900.0,10.1115,10.1893,10.1115,10.1893,15900.0
2008-10-13 12:00:00,10.48,10.5,10.43,10.5,23500.0,10.1893,10.2087,10.1407,10.2087,23500.0
2008-10-13 12:05:00,10.5,10.5,10.47,10.5,14700.0,10.2087,10.2087,10.1796,10.2087,14700.0
2008-10-13 12:10:00,10.5,10.61,10.49,10.56,9700.0,10.2087,10.3157,10.199,10.2671,9700.0
2008-10-13 12:15:00,10.56,10.57,10.5,10.52,5500.0,10.2671,10.2768,10.2087,10.2282,5500.0
2008-10-13 12:20:00,10.53,10.61,10.53,10.56,8400.0,10.2379,10.3157,10.2379,10.2671,8400.0
2008-10-13 12:25:00,10.56,10.56,10.53,10.54,2000.0,10.2671,10.2671,10.2379,10.2476,2000.0
2008-10-13 12:30:00,10.53,10.54,10.5,10.5,5200.0,10.2379,10.2476,10.2087,10.2087,5200.0
2008-10-13 12:35:00,10.48,10.64,10.48,10.64,16900.0,10.1893,10.3448,10.1893,10.3448,16900.0
2008-10-13 12:40:00,10.63,10.63,10.6,10.63,2700.0,10.3351,10.3351,10.306,10.3351,2700.0
2008-10-13 12:45:00,10.62,10.72,10.6,10.68,8100.0,10.3254,10.4226,10.306,10.3837,8100.0
2008-10-13 12:50:00,10.7,10.75,10.69,10.72,24400.0,10.4032,10.4518,10.3935,10.4226,24400.0
2008-10-13 12:55:00,10.72,10.8,10.71,10.8,10000.0,10.4226,10.5004,10.4129,10.5004,10000.0
2008-10-13 13:00:00,10.8,10.85,10.75,10.75,10400.0,10.5004,10.549,10.4518,10.4518,10400.0
2008-10-13 13:05:00,10.76,10.83,10.75,10.8,19700.0,10.4615,10.5296,10.4518,10.5004,19700.0
2008-10-13 13:10:00,10.8,10.81,10.72,10.72,12000.0,10.5004,10.5101,10.4226,10.4226,12000.0
2008-10-13 13:15:00,10.72,10.73,10.59,10.61,18500.0,10.4226,10.4324,10.2962,10.3157,18500.0
2008-10-13 13:20:00,10.61,10.64,10.6,10.62,25200.0,10.3157,10.3448,10.306,10.3254,25200.0
2008-10-13 13:25:00,10.62,10.62,10.58,10.62,40600.0,10.3254,10.3254,10.2865,10.3254,40600.0
2008-10-13 13:30:00,10.6,10.66,10.59,10.61,16300.0,10.306,10.3643,10.2962,10.3157,16300.0
2008-10-13 13:35:00,10.63,10.63,10.54,10.56,13000.0,10.3351,10.3351,10.2476,10.2671,13000.0
2008-10-13 13:40:00,10.58,10.59,10.5,10.5,8000.0,10.2865,10.2962,10.2087,10.2087,8000.0
2008-10-13 13:45:00,10.51,10.6,10.49,10.59,12000.0,10.2185,10.306,10.199,10.2962,12000.0
2008-10-13 13:50:00,10.57,10.6,10.51,10.51,14000.0,10.2768,10.306,10.2185,10.2185,14000.0
2008-10-13 13:55:00,10.54,10.56,10.51,10.56,17100.0,10.2476,10.2671,10.2185,10.2671,17100.0
2008-10-13 14:00:00,10.56,10.56,10.53,10.55,9600.0,10.2671,10.2671,10.2379,10.2573,9600.0
2008-10-13 14:05:00,10.54,10.56,10.5,10.5,13100.0,10.2476,10.2671,10.2087,10.2087,13100.0
2008-10-13 14:10:00,10.5,10.5,10.43,10.48,19100.0,10.2087,10.2087,10.1407,10.1893,19100.0
2008-10-13 14:15:00,10.49,10.52,10.48,10.51,8700.0,10.199,10.2282,10.1893,10.2185,8700.0
2008-10-13 14:20:00,10.51,10.52,10.45,10.46,17900.0,10.2185,10.2282,10.1601,10.1698,17900.0
2008-10-13 14:25:00,10.47,10.48,10.42,10.42,14000.0,10.1796,10.1893,10.1309,10.1309,14000.0
2008-10-13 14:30:00,10.42,10.42,10.37,10.4,21600.0,10.1309,10.1309,10.0823,10.1115,21600.0
2008-10-13 14:35:00,10.4,10.54,10.4,10.53,14700.0,10.1115,10.2476,10.1115,10.2379,14700.0
2008-10-13 14:40:00,10.53,10.62,10.53,10.59,12400.0,10.2379,10.3254,10.2379,10.2962,12400.0
2008-10-13 14:45:00,10.59,10.62,10.59,10.6,16700.0,10.2962,10.3254,10.2962,10.306,16700.0
2008-10-13 14:50:00,10.61,10.61,10.56,10.57,12200.0,10.3157,10.3157,10.2671,10.2768,12200.0
2008-10-13 14:55:00,10.57,10.62,10.57,10.62,21900.0,10.2768,10.3254,10.2768,10.3254,21900.0
2008-10-13 15:00:00,10.61,10.65,10.6,10.63,28300.0,10.3157,10.3546,10.306,10.3351,28300.0
2008-10-13 15:05:00,10.64,10.66,10.59,10.61,22900.0,10.3448,10.3643,10.2962,10.3157,22900.0
2008-10-13 15:10:00,10.61,10.62,10.61,10.61,3000.0,10.3157,10.3254,10.3157,10.3157,3000.0
2008-10-13 15:15:00,10.61,10.69,10.61,10.69,27000.0,10.3157,10.3935,10.3157,10.3935,27000.0
2008-10-13 15:20:00,10.69,10.78,10.68,10.78,36800.0,10.3935,10.481,10.3837,10.481,36800.0
2008-10-13 15:25:00,10.77,10.87,10.77,10.87,47900.0,10.4712,10.5685,10.4712,10.5685,47900.0
2008-10-13 15:30:00,10.86,10.99,10.82,10.96,54100.0,10.5587,10.6851,10.5199,10.656,54100.0
2008-10-13 15:35:00,10.95,11.05,10.91,11.0,34600.0,10.6462,10.7435,10.6074,10.6949,34600.0
2008-10-13 15:40:00,11.05,11.35,11.02,11.16,68900.0,10.7435,11.0352,10.7143,10.8504,68900.0
2008-10-13 15:45:00,11.17,11.19,11.12,11.15,31300.0,10.8601,10.8796,10.8115,10.8407,31300.0
2008-10-13 15:50:00,11.15,11.16,11.04,11.05,30600.0,10.8407,10.8504,10.7338,10.7435,30600.0
2008-10-13 15:55:00,11.05,11.51,10.97,11.51,57500.0,10.7435,11.1907,10.6657,11.1907,57500.0
2008-10-14 09:30:00,11.82,12.09,11.82,12.06,8900.0,11.4921,11.7546,11.4921,11.7255,8900.0
2008-10-14 09:35:00,12.09,12.11,11.93,11.93,11200.0,11.7546,11.7741,11.5991,11.5991,11200.0
2008-10-14 09:40:00,11.96,12.05,11.86,12.02,8200.0,11.6282,11.7157,11.531,11.6866,8200.0
2008-10-14 09:45:00,12.0,12.01,11.75,11.82,28000.0,11.6671,11.6768,11.4241,11.4921,28000.0
2008-10-14 09:50:00,11.82,11.86,11.63,11.72,11700.0,11.4921,11.531,11.3074,11.3949,11700.0
2008-10-14 09:55:00,11.75,11.75,11.53,11.63,8900.0,11.4241,11.4241,11.2102,11.3074,8900.0
2008-10-14 10:00:00,11.61,11.79,11.61,11.72,13200.0,11.2879,11.4629,11.2879,11.3949,13200.0
2008-10-14 10:05:00,11.68,11.78,11.63,11.69,23400.0,11.356,11.4532,11.3074,11.3657,23400.0
2008-10-14 10:10:00,11.72,11.72,11.58,11.69,20000.0,11.3949,11.3949,11.2588,11.3657,20000.0
2008-10-14 10:15:00,11.69,11.7,11.63,11.69,21900.0,11.3657,11.3754,11.3074,11.3657,21900.0
2008-10-14 10:20:00,11.69,11.73,11.62,11.65,17700.0,11.3657,11.4046,11.2977,11.3268,17700.0
2008-10-14 10:25:00,11.61,11.63,11.57,11.59,22400.0,11.2879,11.3074,11.249,11.2685,22400.0
2008-10-14 10:30:00,11.6,11.7,11.54,11.54,25200.0,11.2782,11.3754,11.2199,11.2199,25200.0
2008-10-14 10:35:00,11.55,11.55,11.43,11.46,20000.0,11.2296,11.2296,11.1129,11.1421,20000.0
2008-10-14 10:40:00,11.46,11.49,11.32,11.35,19000.0,11.1421,11.1713,11.006,11.0352,19000.0
2008-10-14 10:45:00,11.35,11.42,11.3,11.4,20500.0,11.0352,11.1032,10.9865,11.0838,20500.0
2008-10-14 10:50:00,11.4,11.52,11.38,11.51,25200.0,11.0838,11.2004,11.0643,11.1907,25200.0
2008-10-14 10:55:00,11.53,11.64,11.53,11.59,28500.0,11.2102,11.3171,11.2102,11.2685,28500.0
2008-10-14 11:00:00,11.6,11.6,11.52,11.56,25200.0,11.2782,11.2782,11.2004,11.2393,25200.0
2008-10-14 11:05:00,11.52,11.58,11.46,11.52,21600.0,11.2004,11.2588,11.1421,11.2004,21600.0
2008-10-14 11:10:00,11.51,11.51,11.45,11.46,10400.0,11.1907,11.1907,11.1324,11.1421,10400.0
2008-10-14 11:15:00,11.47,11.6,11.47,11.59,37700.0,11.1518,11.2782,11.1518,11.2685,37700.0
2008-10-14 11:20:00,11.59,11.59,11.5,11.51,18300.0,11.2685,11.2685,11.181,11.1907,18300.0
2008-10-14 11:25:00,11.51,11.51,11.48,11.5,17000.0,11.1907,11.1907,11.1615,11.181,17000.0
2008-10-14 11:30:00,11.49,11.54,11.49,11.54,24200.0,11.1713,11.2199,11.1713,11.2199,24200.0
2008-10-14 11:35:00,11.52,11.55,11.49,11.54,15500.0,11.2004,11.2296,11.1713,11.2199,15500.0
2008-10-14 11:40:00,11.54,11.65,11.53,11.56,29800.0,11.2199,11.3268,11.2102,11.2393,29800.0
2008-10-14 11:45:00,11.55,11.56,11.51,11.55,18600.0,11.2296,11.2393,11.1907,11.2296,18600.0
2008-10-14 11:50:00,11.56,11.57,11.53,11.53,17600.0,11.2393,11.249,11.2102,11.2102,17600.0
2008-10-14 11:55:00,11.51,11.53,11.46,11.46,11200.0,11.1907,11.2102,11.1421,11.1421,11200.0
2008-10-14 12:00:00,11.47,11.47,11.35,11.36,21900.0,11.1518,11.1518,11.0352,11.0449,21900.0
2008-10-14 12:05:00,11.38,11.38,11.36,11.36,14600.0,11.0643,11.0643,11.0449,11.0449,14600.0
2008-10-14 12:10:00,11.36,11.37,11.35,11.35,15500.0,11.0449,11.0546,11.0352,11.0352,15500.0
2008-10-14 12:15:00,11.35,11.36,11.34,11.36,21100.0,11.0352,11.0449,11.0254,11.0449,21100.0
2008-10-14 12:20:00,11.36,11.36,11.34,11.34,8600.0,11.0449,11.0449,11.0254,11.0254,8600.0
2008-10-14 12:25:00,11.35,11.35,11.34,11.35,18100.0,11.0352,11.0352,11.0254,11.0352,18100.0
2008-10-14 12:30:00,11.35,11.43,11.35,11.41,36800.0,11.0352,11.1129,11.0352,11.0935,36800.0
2008-10-14 12:35:00,11.42,11.5,11.42,11.43,16600.0,11.1032,11.181,11.1032,11.1129,16600.0
2008-10-14 12:40:00,11.43,11.44,11.41,11.42,6400.0,11.1129,11.1227,11.0935,11.1032,6400.0
2008-10-14 12:45:00,11.41,11.41,11.39,11.4,16900.0,11.0935,11.0935,11.074,11.0838,16900.0
2008-10-14 12:50:00,11.4,11.4,11.35,11.36,12500.0,11.0838,11.0838,11.0352,11.0449,12500.0
2008-10-14 12:55:00,11.35,11.36,11.34,11.34,9400.0,11.0352,11.0449,11.0254,11.0254,9400.0
2008-10-14 13:00:00,11.35,11.35,11.34,11.35,15700.0,11.0352,11.0352,11.0254,11.0352,15700.0
2008-10-14 13:05:00,11.34,11.35,11.33,11.34,16900.0,11.0254,11.0352,11.0157,11.0254,16900.0
2008-10-14 13:10:00,11.35,11.44,11.34,11.41,40700.0,11.0352,11.1227,11.0254,11.0935,40700.0
2008-10-14 13:15:00,11.41,11.42,11.38,11.38,8100.0,11.0935,11.1032,11.0643,11.0643,8100.0
2008-10-14 13:20:00,11.38,11.39,11.36,11.37,5500.0,11.0643,11.074,11.0449,11.0546,5500.0
2008-10-14 13:25:00,11.36,11.38,11.35,11.36,13900.0,11.0449,11.0643,11.0352,11.0449,13900.0
2008-10-14 13:30:00,11.36,11.46,11.36,11.43,41200.0,11.0449,11.1421,11.0449,11.1129,41200.0
2008-10-14 13:35:00,11.43,11.44,11.37,11.4,19100.0,11.1129,11.1227,11.0546,11.0838,19100.0
2008-10-14 13:40:00,11.37,11.42,11.35,11.42,15500.0,11.0546,11.1032,11.0352,11.1032,15500.0
2008-10-14 13:45:00,11.45,11.49,11.39,11.41,21400.0,11.1324,11.1713,11.074,11.0935,21400.0
2008-10-14 13:50:00,11.4,11.42,11.35,11.36,12000.0,11.0838,11.1032,11.0352,11.0449,12000.0
2008-10-14 13:55:00,11.35,11.38,11.3,11.35,16200.0,11.0352,11.0643,10.9865,11.0352,16200.0
2008-10-14 14:00:00,11.35,11.42,11.33,11.38,16000.0,11.0352,11.1032,11.0157,11.0643,16000.0
2008-10-14 14:05:00,11.37,11.4,11.35,11.37,15900.0,11.0546,11.0838,11.0352,11.0546,15900.0
2008-10-14 14:10:00,11.37,11.37,11.29,11.31,16200.0,11.0546,11.0546,10.9768,10.9963,16200.0
2008-10-14 14:15:00,11.31,11.33,11.19,11.2,24600.0,10.9963,11.0157,10.8796,10.8893,24600.0
2008-10-14 14:20:00,11.2,11.32,11.17,11.32,22200.0,10.8893,11.006,10.8601,11.006,22200.0
2008-10-14 14:25:00,11.31,11.39,11.29,11.34,31400.0,10.9963,11.074,10.9768,11.0254,31400.0
2008-10-14 14:30:00,11.35,11.35,11.32,11.33,21800.0,11.0352,11.0352,11.006,11.0157,21800.0
2008-10-14 14:35:00,11.33,11.36,11.32,11.35,25600.0,11.0157,11.0449,11.006,11.0352,25600.0
2008-10-14 14:40:00,11.36,11.36,11.24,11.28,42100.0,11.0449,11.0449,10.9282,10.9671,42100.0
2008-10-14 14:45:00,11.26,11.26,11.17,11.18,30500.0,10.9476,10.9476,10.8601,10.8699,30500.0
2008-10-14 14:50:00,11.17,11.23,11.16,11.2,30100.0,10.8601,10.9185,10.8504,10.8893,30100.0
2008-10-14 14:55:00,11.21,11.37,11.18,11.33,28500.0,10.899,11.0546,10.8699,11.0157,28500.0
2008-10-14 15:00:00,11.32,11.34,11.24,11.28,39600.0,11.006,11.0254,10.9282,10.9671,39600.0
2008-10-14 15:05:00,11.3,11.3,11.27,11.3,24300.0,10.9865,10.9865,10.9574,10.9865,24300.0
2008-10-14 15:10:00,11.3,11.47,11.29,11.45,34600.0,10.9865,11.1518,10.9768,11.1324,34600.0
2008-10-14 15:15:00,11.44,11.46,11.36,11.46,44500.0,11.1227,11.1421,11.0449,11.1421,44500.0
2008-10-14 15:20:00,11.45,11.52,11.35,11.4,43800.0,11.1324,11.2004,11.0352,11.0838,43800.0
2008-10-14 15:25:00,11.4,11.43,11.36,11.41,33500.0,11.0838,11.1129,11.0449,11.0935,33500.0
2008-10-14 15:30:00,11.43,11.54,11.43,11.49,52000.0,11.1129,11.2199,11.1129,11.1713,52000.0
2008-10-14 15:35:00,11.48,11.5,11.36,11.39,34600.0,11.1615,11.181,11.0449,11.074,34600.0
2008-10-14 15:40:00,11.39,11.61,11.39,11.51,223700.0,11.074,11.2879,11.074,11.1907,223700.0
2008-10-14 15:45:00,11.53,11.75,11.53,11.65,58900.0,11.2102,11.4241,11.2102,11.3268,58900.0
2008-10-14 15:50:00,11.64,11.71,11.57,11.62,143300.0,11.3171,11.3852,11.249,11.2977,143300.0
2008-10-14 15:55:00,11.62,11.9,11.62,11.84,187800.0,11.2977,11.5699,11.2977,11.5116,187800.0
2008-10-15 09:30:00,11.55,11.83,11.44,11.44,13200.0,11.2296,11.5018,11.1227,11.1227,13200.0
2008-10-15 09:35:00,11.47,11.52,11.22,11.33,27900.0,11.1518,11.2004,10.9088,11.0157,27900.0
2008-10-15 09:40:00,11.31,11.31,11.16,11.16,10300.0,10.9963,10.9963,10.8504,10.8504,10300.0
2008-10-15 09:45:00,11.22,11.23,11.15,11.19,3800.0,10.9088,10.9185,10.8407,10.8796,3800.0
2008-10-15 09:50:00,11.18,11.18,10.99,11.01,6500.0,10.8699,10.8699,10.6851,10.7046,6500.0
2008-10-15 09:55:00,11.01,11.1,11.0,11.05,15400.0,10.7046,10.7921,10.6949,10.7435,15400.0
2008-10-15 10:00:00,11.05,11.05,10.96,10.98,14600.0,10.7435,10.7435,10.656,10.6754,14600.0
2008-10-15 10:05:00,10.98,11.02,10.92,10.95,15700.0,10.6754,10.7143,10.6171,10.6462,15700.0
2008-10-15 10:10:00,10.93,10.97,10.92,10.97,5800.0,10.6268,10.6657,10.6171,10.6657,5800.0
2008-10-15 10:15:00,10.99,10.99,10.91,10.91,1900.0,10.6851,10.6851,10.6074,10.6074,1900.0
2008-10-15 10:20:00,10.92,11.0,10.89,10.93,6200.0,10.6171,10.6949,10.5879,10.6268,6200.0
2008-10-15 10:25:00,10.92,10.92,10.9,10.92,2200.0,10.6171,10.6171,10.5976,10.6171,2200.0
2008-10-15 10:30:00,10.91,10.97,10.91,10.97,3000.0,10.6074,10.6657,10.6074,10.6657,3000.0
2008-10-15 10:35:00,10.94,11.06,10.94,11.06,4000.0,10.6365,10.7532,10.6365,10.7532,4000.0
2008-10-15 10:40:00,11.02,11.02,10.79,10.79,7200.0,10.7143,10.7143,10.4907,10.4907,7200.0
2008-10-15 10:45:00,10.79,10.81,10.68,10.7,8600.0,10.4907,10.5101,10.3837,10.4032,8600.0
2008-10-15 10:50:00,10.72,10.78,10.7,10.74,10400.0,10.4226,10.481,10.4032,10.4421,10400.0
2008-10-15 10:55:00,10.75,10.77,10.71,10.74,3100.0,10.4518,10.4712,10.4129,10.4421,3100.0
2008-10-15 11:00:00,10.72,10.77,10.69,10.74,3100.0,10.4226,10.4712,10.3935,10.4421,3100.0
2008-10-15 11:05:00,10.74,10.78,10.74,10.76,1600.0,10.4421,10.481,10.4421,10.4615,1600.0
2008-10-15 11:10:00,10.78,10.84,10.78,10.8,2200.0,10.481,10.5393,10.481,10.5004,2200.0
2008-10-15 11:15:00,10.81,10.84,10.79,10.8,2600.0,10.5101,10.5393,10.4907,10.5004,2600.0
2008-10-15 11:20:00,10.79,10.79,10.74,10.77,1200.0,10.4907,10.4907,10.4421,10.4712,1200.0
2008-10-15 11:25:00,10.77,10.77,10.7,10.77,14600.0,10.4712,10.4712,10.4032,10.4712,14600.0
2008-10-15 11:30:00,10.78,10.85,10.76,10.82,3700.0,10.481,10.549,10.4615,10.5199,3700.0
2008-10-15 11:35:00,10.81,10.83,10.79,10.82,1900.0,10.5101,10.5296,10.4907,10.5199,1900.0
2008-10-15 11:40:00,10.83,10.9,10.81,10.84,3200.0,10.5296,10.5976,10.5101,10.5393,3200.0
2008-10-15 11:45:00,10.84,10.84,10.75,10.75,2800.0,10.5393,10.5393,10.4518,10.4518,2800.0
2008-10-15 11:50:00,10.76,10.81,10.72,10.8,3700.0,10.4615,10.5101,10.4226,10.5004,3700.0
2008-10-15 11:55:00,10.81,10.86,10.79,10.81,2300.0,10.5101,10.5587,10.4907,10.5101,2300.0
2008-10-15 12:00:00,10.83,10.9,10.82,10.82,2700.0,10.5296,10.5976,10.5199,10.5199,2700.0
2008-10-15 12:05:00,10.86,10.86,10.76,10.76,2700.0,10.5587,10.5587,10.4615,10.4615,2700.0
2008-10-15 12:10:00,10.79,10.82,10.74,10.82,4600.0,10.4907,10.5199,10.4421,10.5199,4600.0
2008-10-15 12:15:00,10.8,10.81,10.73,10.75,5200.0,10.5004,10.5101,10.4324,10.4518,5200.0
2008-10-15 12:20:00,10.75,10.84,10.73,10.75,3600.0,10.4518,10.5393,10.4324,10.4518,3600.0
2008-10-15 12:25:00,10.77,10.82,10.74,10.79,5500.0,10.4712,10.5199,10.4421,10.4907,5500.0
2008-10-15 12:30:00,10.81,10.86,10.7,10.73,14300.0,10.5101,10.5587,10.4032,10.4324,14300.0
2008-10-15 12:35:00,10.73,10.75,10.72,10.75,9600.0,10.4324,10.4518,10.4226,10.4518,9600.0
2008-10-15 12:40:00,10.79,10.86,10.77,10.84,9100.0,10.4907,10.5587,10.4712,10.5393,9100.0
2008-10-15 12:45:00,10.84,10.88,10.83,10.88,5300.0,10.5393,10.5782,10.5296,10.5782,5300.0
2008-10-15 12:50:00,10.84,10.86,10.83,10.85,2000.0,10.5393,10.5587,10.5296,10.549,2000.0
2008-10-15 12:55:00,10.86,10.86,10.75,10.75,2200.0,10.5587,10.5587,10.4518,10.4518,2200.0
2008-10-15 13:00:00,10.75,10.76,10.69,10.7,7000.0,10.4518,10.4615,10.3935,10.4032,7000.0
2008-10-15 13:05:00,10.71,10.75,10.7,10.72,4100.0,10.4129,10.4518,10.4032,10.4226,4100.0
2008-10-15 13:10:00,10.72,10.75,10.62,10.62,8000.0,10.4226,10.4518,10.3254,10.3254,8000.0
2008-10-15 13:15:00,10.65,10.65,10.56,10.6,8400.0,10.3546,10.3546,10.2671,10.306,8400.0
2008-10-15 13:20:00,10.6,10.67,10.59,10.59,5300.0,10.306,10.374,10.2962,10.2962,5300.0
2008-10-15 13:25:00,10.54,10.63,10.54,10.62,4700.0,10.2476,10.3351,10.2476,10.3254,4700.0
2008-10-15 13:30:00,10.6,10.67,10.6,10.6,3900.0,10.306,10.374,10.306,10.306,3900.0
2008-10-15 13:35:00,10.61,10.62,10.44,10.52,19600.0,10.3157,10.3254,10.1504,10.2282,19600.0
2008-10-15 13:40:00,10.52,10.58,10.51,10.54,10800.0,10.2282,10.2865,10.2185,10.2476,10800.0
2008-10-15 13:45:00,10.51,10.58,10.51,10.57,3500.0,10.2185,10.2865,10.2185,10.2768,3500.0
2008-10-15 13:50:00,10.56,10.57,10.49,10.52,7600.0,10.2671,10.2768,10.199,10.2282,7600.0
2008-10-15 13:55:00,10.53,10.53,10.31,10.35,13700.0,10.2379,10.2379,10.024,10.0629,13700.0
2008-10-15 14:00:00,10.34,10.4,10.3,10.31,13300.0,10.0532,10.1115,10.0143,10.024,13300.0
2008-10-15 14:05:00,10.3,10.34,10.25,10.28,11400.0,10.0143,10.0532,9.9657,9.9948,11400.0
2008-10-15 14:10:00,10.26,10.26,10.15,10.19,12700.0,9.9754,9.9754,9.8684,9.9073,12700.0
2008-10-15 14:15:00,10.17,10.17,10.08,10.14,10200.0,9.8879,9.8879,9.8004,9.8587,10200.0
2008-10-15 14:20:00,10.15,10.26,10.15,10.24,7100.0,9.8684,9.9754,9.8684,9.9559,7100.0
2008-10-15 14:25:00,10.25,10.33,10.25,10.3,9900.0,9.9657,10.0434,9.9657,10.0143,9900.0
2008-10-15 14:30:00,10.31,10.4,10.27,10.33,15500.0,10.024,10.1115,9.9851,10.0434,15500.0
2008-10-15 14:35:00,10.31,10.32,10.21,10.21,14500.0,10.024,10.0337,9.9268,9.9268,14500.0
2008-10-15 14:40:00,10.2,10.42,10.2,10.33,10700.0,9.9171,10.1309,9.9171,10.0434,10700.0
2008-10-15 14:45:00,10.33,10.35,10.28,10.35,14800.0,10.0434,10.0629,9.9948,10.0629,14800.0
2008-10-15 14:50:00,10.34,10.36,10.24,10.26,10100.0,10.0532,10.0726,9.9559,9.9754,10100.0
2008-10-15 14:55:00,10.26,10.32,10.15,10.17,15400.0,9.9754,10.0337,9.8684,9.8879,15400.0
2008-10-15 15:00:00,10.18,10.3,10.16,10.27,12400.0,9.8976,10.0143,9.8782,9.9851,12400.0
2008-10-15 15:05:00,10.28,10.42,10.26,10.41,28100.0,9.9948,10.1309,9.9754,10.1212,28100.0
2008-10-15 15:10:00,10.39,10.49,10.32,10.32,15400.0,10.1018,10.199,10.0337,10.0337,15400.0
2008-10-15 15:15:00,10.31,10.43,10.3,10.37,13600.0,10.024,10.1407,10.0143,10.0823,13600.0
2008-10-15 15:20:00,10.33,10.41,10.31,10.33,18500.0,10.0434,10.1212,10.024,10.0434,18500.0
2008-10-15 15:25:00,10.35,10.4,10.28,10.28,16500.0,10.0629,10.1115,9.9948,9.9948,16500.0
2008-10-15 15:30:00,10.28,10.29,10.2,10.24,17100.0,9.9948,10.0046,9.9171,9.9559,17100.0
2008-10-15 15:35:00,10.26,10.31,10.16,10.19,16600.0,9.9754,10.024,9.8782,9.9073,16600.0
2008-10-15 15:40:00,10.17,10.29,10.16,10.21,19700.0,9.8879,10.0046,9.8782,9.9268,19700.0
2008-10-15 15:45:00,10.21,10.22,10.14,10.16,16100.0,9.9268,9.9365,9.8587,9.8782,16100.0
2008-10-15 15:50:00,10.16,10.17,10.07,10.12,23000.0,9.8782,9.8879,9.7907,9.8393,23000.0
2008-10-15 15:55:00,10.12,10.13,9.77,9.9,97600.0,9.8393,9.849,9.499,9.6254,97600.0
2008-10-16 09:30:00,9.82,11.02,9.81,9.92,13200.0,9.5476,10.7143,9.5379,9.6448,13200.0
2008-10-16 09:35:00,9.92,9.92,9.77,9.81,18300.0,9.6448,9.6448,9.499,9.5379,18300.0
2008-10-16 09:40:00,9.85,9.93,9.8,9.88,13300.0,9.5768,9.6545,9.5281,9.6059,13300.0
2008-10-16 09:45:00,9.86,9.93,9.79,9.91,73000.0,9.5865,9.6545,9.5184,9.6351,73000.0
2008-10-16 09:50:00,9.91,9.91,9.87,9.89,46600.0,9.6351,9.6351,9.5962,9.6157,46600.0
2008-10-16 09:55:00,9.9,9.9,9.84,9.89,21300.0,9.6254,9.6254,9.567,9.6157,21300.0
2008-10-16 10:00:00,9.89,9.97,9.8,9.91,17200.0,9.6157,9.6934,9.5281,9.6351,17200.0
2008-10-16 10:05:00,9.93,10.0,9.87,9.89,23600.0,9.6545,9.7226,9.5962,9.6157,23600.0
2008-10-16 10:10:00,9.89,9.9,9.59,9.62,10900.0,9.6157,9.6254,9.324,9.3531,10900.0
2008-10-16 10:15:00,9.61,9.75,9.59,9.69,11600.0,9.3434,9.4795,9.324,9.4212,11600.0
2008-10-16 10:20:00,9.64,9.67,9.61,9.63,9700.0,9.3726,9.4018,9.3434,9.3629,9700.0
2008-10-16 10:25:00,9.64,9.66,9.46,9.49,7800.0,9.3726,9.392,9.1976,9.2267,7800.0
2008-10-16 10:30:00,9.51,9.53,9.36,9.5,7900.0,9.2462,9.2656,9.1004,9.2365,7900.0
2008-10-16 10:35:00,9.51,9.54,9.34,9.44,12300.0,9.2462,9.2754,9.0809,9.1781,12300.0
2008-10-16 10:40:00,9.44,9.54,9.34,9.46,15500.0,9.1781,9.2754,9.0809,9.1976,15500.0
2008-10-16 10:45:00,9.47,9.52,9.41,9.51,5400.0,9.2073,9.2559,9.149,9.2462,5400.0
2008-10-16 10:50:00,9.55,9.67,9.52,9.6,11600.0,9.2851,9.4018,9.2559,9.3337,11600.0
2008-10-16 10:55:00,9.63,9.67,9.4,9.4,13100.0,9.3629,9.4018,9.1392,9.1392,13100.0
2008-10-16 11:00:00,9.41,9.43,9.36,9.43,5600.0,9.149,9.1684,9.1004,9.1684,5600.0
2008-10-16 11:05:00,9.4,9.41,9.32,9.32,4000.0,9.1392,9.149,9.0615,9.0615,4000.0
2008-10-16 11:10:00,9.33,9.35,9.26,9.27,7300.0,9.0712,9.0906,9.0031,9.0129,7300.0
2008-10-16 11:15:00,9.3,9.44,9.3,9.42,4700.0,9.042,9.1781,9.042,9.1587,4700.0
2008-10-16 11:20:00,9.42,9.45,9.4,9.45,7100.0,9.1587,9.1879,9.1392,9.1879,7100.0
2008-10-16 11:25:00,9.45,9.5,9.36,9.42,8700.0,9.1879,9.2365,9.1004,9.1587,8700.0
2008-10-16 11:30:00,9.41,9.58,9.4,9.56,7700.0,9.149,9.3143,9.1392,9.2948,7700.0
2008-10-16 11:35:00,9.53,9.59,9.52,9.57,7100.0,9.2656,9.324,9.2559,9.3045,7100.0
2008-10-16 11:40:00,9.55,9.65,9.53,9.6,11600.0,9.2851,9.3823,9.2656,9.3337,11600.0
2008-10-16 11:45:00,9.61,9.65,9.56,9.57,3700.0,9.3434,9.3823,9.2948,9.3045,3700.0
2008-10-16 11:50:00,9.55,9.62,9.47,9.62,10500.0,9.2851,9.3531,9.2073,9.3531,10500.0
2008-10-16 11:55:00,9.64,9.72,9.64,9.66,5700.0,9.3726,9.4504,9.3726,9.392,5700.0
2008-10-16 12:00:00,9.61,9.71,9.61,9.66,2200.0,9.3434,9.4406,9.3434,9.392,2200.0
2008-10-16 12:05:00,9.66,9.68,9.56,9.68,3100.0,9.392,9.4115,9.2948,9.4115,3100.0
2008-10-16 12:10:00,9.68,9.9,9.68,9.9,6900.0,9.4115,9.6254,9.4115,9.6254,6900.0
2008-10-16 12:15:00,9.91,10.04,9.9,10.0,16300.0,9.6351,9.7615,9.6254,9.7226,16300.0
2008-10-16 12:20:00,10.01,10.2,10.0,10.1,13200.0,9.7323,9.9171,9.7226,9.8198,13200.0
2008-10-16 12:25:00,10.11,10.11,9.97,10.04,12100.0,9.8295,9.8295,9.6934,9.7615,12100.0
2008-10-16 12:30:00,10.04,10.07,10.0,10.03,10000.0,9.7615,9.7907,9.7226,9.7518,10000.0
2008-10-16 12:35:00,10.03,10.14,9.93,9.99,19600.0,9.7518,9.8587,9.6545,9.7129,19600.0
2008-10-16 12:40:00,10.0,10.06,9.97,9.99,14600.0,9.7226,9.7809,9.6934,9.7129,14600.0
2008-10-16 12:45:00,10.0,10.04,9.97,10.04,6100.0,9.7226,9.7615,9.6934,9.7615,6100.0
2008-10-16 12:50:00,10.01,10.03,9.95,10.02,5300.0,9.7323,9.7518,9.674,9.742,5300.0
2008-10-16 12:55:00,10.05,10.06,10.0,10.02,11700.0,9.7712,9.7809,9.7226,9.742,11700.0
2008-10-16 13:00:00,10.01,10.05,9.97,10.05,12300.0,9.7323,9.7712,9.6934,9.7712,12300.0
2008-10-16 13:05:00,10.06,10.07,9.95,9.95,12800.0,9.7809,9.7907,9.674,9.674,12800.0
2008-10-16 13:10:00,9.95,10.09,9.95,10.03,9000.0,9.674,9.8101,9.674,9.7518,9000.0
2008-10-16 13:15:00,10.04,10.06,10.02,10.05,6700.0,9.7615,9.7809,9.742,9.7712,6700.0
2008-10-16 13:20:00,10.01,10.11,9.99,9.99,9400.0,9.7323,9.8295,9.7129,9.7129,9400.0
2008-10-16 13:25:00,10.0,10.04,9.98,10.01,10100.0,9.7226,9.7615,9.7032,9.7323,10100.0
2008-10-16 13:30:00,10.0,10.06,9.95,10.02,6800.0,9.7226,9.7809,9.674,9.742,6800.0
2008-10-16 13:35:00,9.99,10.0,9.99,9.99,9500.0,9.7129,9.7226,9.7129,9.7129,9500.0
2008-10-16 13:40:00,9.99,10.05,9.99,10.03,10900.0,9.7129,9.7712,9.7129,9.7518,10900.0
2008-10-16 13:45:00,10.02,10.04,10.0,10.04,3000.0,9.742,9.7615,9.7226,9.7615,3000.0
2008-10-16 13:50:00,10.01,10.1,10.01,10.08,4800.0,9.7323,9.8198,9.7323,9.8004,4800.0
2008-10-16 13:55:00,10.07,10.25,10.07,10.21,9800.0,9.7907,9.9657,9.7907,9.9268,9800.0
2008-10-16 14:00:00,10.23,10.24,10.1,10.11,2900.0,9.9462,9.9559,9.8198,9.8295,2900.0
2008-10-16 14:05:00,10.09,10.16,10.02,10.1,5500.0,9.8101,9.8782,9.742,9.8198,5500.0
2008-10-16 14:10:00,10.11,10.12,10.03,10.05,3300.0,9.8295,9.8393,9.7518,9.7712,3300.0
2008-10-16 14:15:00,10.04,10.05,10.02,10.03,6800.0,9.7615,9.7712,9.742,9.7518,6800.0
2008-10-16 14:20:00,10.02,10.03,10.0,10.02,6000.0,9.742,9.7518,9.7226,9.742,6000.0
2008-10-16 14:25:00,10.01,10.03,9.95,10.03,16500.0,9.7323,9.7518,9.674,9.7518,16500.0
2008-10-16 14:30:00,10.04,10.06,10.02,10.03,5000.0,9.7615,9.7809,9.742,9.7518,5000.0
2008-10-16 14:35:00,10.06,10.13,10.04,10.12,8100.0,9.7809,9.849,9.7615,9.8393,8100.0
2008-10-16 14:40:00,10.13,10.2,10.1,10.18,12500.0,9.849,9.9171,9.8198,9.8976,12500.0
2008-10-16 14:45:00,10.16,10.35,10.15,10.33,11700.0,9.8782,10.0629,9.8684,10.0434,11700.0
2008-10-16 14:50:00,10.35,10.35,10.19,10.21,15100.0,10.0629,10.0629,9.9073,9.9268,15100.0
2008-10-16 14:55:00,10.19,10.19,10.08,10.1,20400.0,9.9073,9.9073,9.8004,9.8198,20400.0
2008-10-16 15:00:00,10.12,10.14,10.05,10.11,21000.0,9.8393,9.8587,9.7712,9.8295,21000.0
2008-10-16 15:05:00,10.09,10.25,10.09,10.25,13700.0,9.8101,9.9657,9.8101,9.9657,13700.0
2008-10-16 15:10:00,10.25,10.26,10.11,10.24,18200.0,9.9657,9.9754,9.8295,9.9559,18200.0
2008-10-16 15:15:00,10.26,10.27,10.05,10.05,25900.0,9.9754,9.9851,9.7712,9.7712,25900.0
2008-10-16 15:20:00,10.06,10.12,10.03,10.09,17700.0,9.7809,9.8393,9.7518,9.8101,17700.0
2008-10-16 15:25:00,10.1,10.15,10.05,10.14,10800.0,9.8198,9.8684,9.7712,9.8587,10800.0
2008-10-16 15:30:00,10.14,10.15,10.06,10.07,19800.0,9.8587,9.8684,9.7809,9.7907,19800.0
2008-10-16 15:35:00,10.07,10.14,10.01,10.13,14300.0,9.7907,9.8587,9.7323,9.849,14300.0
2008-10-16 15:40:00,10.15,10.15,10.04,10.14,32500.0,9.8684,9.8684,9.7615,9.8587,32500.0
2008-10-16 15:45:00,10.13,10.19,10.13,10.15,26900.0,9.849,9.9073,9.849,9.8684,26900.0
2008-10-16 15:50:00,10.15,10.18,10.03,10.07,29500.0,9.8684,9.8976,9.7518,9.7907,29500.0
2008-10-16 15:55:00,10.07,10.17,10.0,10.13,43700.0,9.7907,9.8879,9.7226,9.849,43700.0
2008-10-17 09:30:00,10.68,10.68,9.8,9.99,13600.0,10.3837,10.3837,9.5281,9.7129,13600.0
2008-10-17 09:35:00,10.0,10.2,9.99,10.07,8600.0,9.7226,9.9171,9.7129,9.7907,8600.0
2008-10-17 09:40:00,10.1,10.36,10.1,10.36,8900.0,9.8198,10.0726,9.8198,10.0726,8900.0
2008-10-17 09:45:00,10.35,10.44,10.19,10.19,15100.0,10.0629,10.1504,9.9073,9.9073,15100.0
2008-10-17 09:50:00,10.24,10.33,10.24,10.26,9400.0,9.9559,10.0434,9.9559,9.9754,9400.0
2008-10-17 09:55:00,10.25,10.27,10.17,10.18,5400.0,9.9657,9.9851,9.8879,9.8976,5400.0
2008-10-17 10:00:00,10.2,10.2,10.15,10.16,9600.0,9.9171,9.9171,9.8684,9.8782,9600.0
2008-10-17 10:05:00,10.16,10.25,10.14,10.16,13900.0,9.8782,9.9657,9.8587,9.8782,13900.0
2008-10-17 10:10:00,10.15,10.15,10.09,10.09,3400.0,9.8684,9.8684,9.8101,9.8101,3400.0
2008-10-17 10:15:00,10.09,10.1,10.07,10.08,2900.0,9.8101,9.8198,9.7907,9.8004,2900.0
2008-10-17 10:20:00,10.1,10.1,10.02,10.06,4000.0,9.8198,9.8198,9.742,9.7809,4000.0
2008-10-17 10:25:00,10.06,10.12,10.02,10.12,4900.0,9.7809,9.8393,9.742,9.8393,4900.0
2008-10-17 10:30:00,10.11,10.11,9.93,9.99,5700.0,9.8295,9.8295,9.6545,9.7129,5700.0
2008-10-17 10:35:00,10.01,10.06,10.0,10.01,2800.0,9.7323,9.7809,9.7226,9.7323,2800.0
2008-10-17 10:40:00,10.03,10.05,10.0,10.02,2300.0,9.7518,9.7712,9.7226,9.742,2300.0
2008-10-17 10:45:00,10.04,10.1,10.02,10.1,7800.0,9.7615,9.8198,9.742,9.8198,7800.0
2008-10-17 10:50:00,10.12,10.13,10.1,10.11,2700.0,9.8393,9.849,9.8198,9.8295,2700.0
2008-10-17 10:55:00,10.11,10.12,10.03,10.09,6500.0,9.8295,9.8393,9.7518,9.8101,6500.0
2008-10-17 11:00:00,10.08,10.16,10.07,10.13,3800.0,9.8004,9.8782,9.7907,9.849,3800.0
2008-10-17 11:05:00,10.14,10.29,10.12,10.25,14900.0,9.8587,10.0046,9.8393,9.9657,14900.0
2008-10-17 11:10:00,10.24,10.25,10.21,10.21,7100.0,9.9559,9.9657,9.9268,9.9268,7100.0
2008-10-17 11:15:00,10.22,10.23,10.2,10.2,3200.0,9.9365,9.9462,9.9171,9.9171,3200.0
2008-10-17 11:20:00,10.23,10.23,10.16,10.19,5900.0,9.9462,9.9462,9.8782,9.9073,5900.0
2008-10-17 11:25:00,10.2,10.23,10.19,10.23,2700.0,9.9171,9.9462,9.9073,9.9462,2700.0
2008-10-17 11:30:00,10.24,10.26,10.23,10.26,3200.0,9.9559,9.9754,9.9462,9.9754,3200.0
2008-10-17 11:35:00,10.26,10.26,10.19,10.2,3000.0,9.9754,9.9754,9.9073,9.9171,3000.0
2008-10-17 11:40:00,10.22,10.23,10.2,10.23,2500.0,9.9365,9.9462,9.9171,9.9462,2500.0
2008-10-17 11:45:00,10.21,10.22,10.2,10.21,4900.0,9.9268,9.9365,9.9171,9.9268,4900.0
2008-10-17 11:50:00,10.22,10.23,10.21,10.21,3300.0,9.9365,9.9462,9.9268,9.9268,3300.0
2008-10-17 11:55:00,10.21,10.23,10.19,10.2,1900.0,9.9268,9.9462,9.9073,9.9171,1900.0
2008-10-17 12:00:00,10.2,10.21,10.19,10.2,1200.0,9.9171,9.9268,9.9073,9.9171,1200.0
2008-10-17 12:05:00,10.17,10.22,10.17,10.22,2400.0,9.8879,9.9365,9.8879,9.9365,2400.0
2008-10-17 12:10:00,10.21,10.23,10.2,10.2,4700.0,9.9268,9.9462,9.9171,9.9171,4700.0
2008-10-17 12:15:00,10.23,10.23,10.2,10.21,900.0,9.9462,9.9462,9.9171,9.9268,900.0
2008-10-17 12:20:00,10.23,10.32,10.22,10.27,2700.0,9.9462,10.0337,9.9365,9.9851,2700.0
2008-10-17 12:25:00,10.29,10.3,10.26,10.26,1100.0,10.0046,10.0143,9.9754,9.9754,1100.0
2008-10-17 12:30:00,10.27,10.27,10.15,10.15,4200.0,9.9851,9.9851,9.8684,9.8684,4200.0
2008-10-17 12:35:00,10.13,10.15,10.13,10.15,1400.0,9.849,9.8684,9.849,9.8684,1400.0
2008-10-17 12:40:00,10.18,10.2,10.16,10.17,2200.0,9.8976,9.9171,9.8782,9.8879,2200.0
2008-10-17 12:45:00,10.18,10.22,10.17,10.19,3200.0,9.8976,9.9365,9.8879,9.9073,3200.0
2008-10-17 12:50:00,10.22,10.27,10.22,10.27,1700.0,9.9365,9.9851,9.9365,9.9851,1700.0
2008-10-17 12:55:00,10.28,10.3,10.25,10.29,3800.0,9.9948,10.0143,9.9657,10.0046,3800.0
2008-10-17 13:00:00,10.29,10.34,10.29,10.32,4100.0,10.0046,10.0532,10.0046,10.0337,4100.0
2008-10-17 13:05:00,10.33,10.33,10.24,10.24,4400.0,10.0434,10.0434,9.9559,9.9559,4400.0
2008-10-17 13:10:00,10.24,10.29,10.23,10.27,2900.0,9.9559,10.0046,9.9462,9.9851,2900.0
2008-10-17 13:15:00,10.26,10.26,10.21,10.24,2500.0,9.9754,9.9754,9.9268,9.9559,2500.0
2008-10-17 13:20:00,10.26,10.38,10.26,10.36,3500.0,9.9754,10.0921,9.9754,10.0726,3500.0
2008-10-17 13:25:00,10.36,10.36,10.32,10.33,4200.0,10.0726,10.0726,10.0337,10.0434,4200.0
2008-10-17 13:30:00,10.35,10.5,10.35,10.46,11100.0,10.0629,10.2087,10.0629,10.1698,11100.0
2008-10-17 13:35:00,10.47,10.54,10.46,10.49,6900.0,10.1796,10.2476,10.1698,10.199,6900.0
2008-10-17 13:40:00,10.51,10.56,10.47,10.51,6200.0,10.2185,10.2671,10.1796,10.2185,6200.0
2008-10-17 13:45:00,10.5,10.5,10.39,10.39,4300.0,10.2087,10.2087,10.1018,10.1018,4300.0
2008-10-17 13:50:00,10.4,10.44,10.39,10.39,2900.0,10.1115,10.1504,10.1018,10.1018,2900.0
2008-10-17 13:55:00,10.39,10.42,10.38,10.38,3300.0,10.1018,10.1309,10.0921,10.0921,3300.0
2008-10-17 14:00:00,10.38,10.45,10.38,10.43,2600.0,10.0921,10.1601,10.0921,10.1407,2600.0
2008-10-17 14:05:00,10.42,10.42,10.31,10.31,3500.0,10.1309,10.1309,10.024,10.024,3500.0
2008-10-17 14:10:00,10.31,10.35,10.29,10.29,7400.0,10.024,10.0629,10.0046,10.0046,7400.0
2008-10-17 14:15:00,10.29,10.29,10.2,10.2,14100.0,10.0046,10.0046,9.9171,9.9171,14100.0
2008-10-17 14:20:00,10.21,10.23,10.14,10.14,3500.0,9.9268,9.9462,9.8587,9.8587,3500.0
2008-10-17 14:25:00,10.14,10.16,10.13,10.14,4700.0,9.8587,9.8782,9.849,9.8587,4700.0
2008-10-17 14:30:00,10.15,10.21,10.15,10.19,6300.0,9.8684,9.9268,9.8684,9.9073,6300.0
2008-10-17 14:35:00,10.2,10.22,10.06,10.08,12100.0,9.9171,9.9365,9.7809,9.8004,12100.0
2008-10-17 14:40:00,10.05,10.14,10.0,10.14,16100.0,9.7712,9.8587,9.7226,9.8587,16100.0
2008-10-17 14:45:00,10.13,10.22,10.11,10.19,7100.0,9.849,9.9365,9.8295,9.9073,7100.0
2008-10-17 14:50:00,10.22,10.22,10.15,10.18,8300.0,9.9365,9.9365,9.8684,9.8976,8300.0
2008-10-17 14:55:00,10.18,10.23,10.18,10.21,11500.0,9.8976,9.9462,9.8976,9.9268,11500.0
2008-10-17 15:00:00,10.22,10.27,10.2,10.2,14300.0,9.9365,9.9851,9.9171,9.9171,14300.0
2008-10-17 15:05:00,10.19,10.24,10.18,10.2,13000.0,9.9073,9.9559,9.8976,9.9171,13000.0
2008-10-17 15:10:00,10.19,10.19,10.06,10.11,14200.0,9.9073,9.9073,9.7809,9.8295,14200.0
2008-10-17 15:15:00,10.1,10.11,10.06,10.08,6100.0,9.8198,9.8295,9.7809,9.8004,6100.0
2008-10-17 15:20:00,10.08,10.08,9.97,10.01,13800.0,9.8004,9.8004,9.6934,9.7323,13800.0
2008-10-17 15:25:00,10.01,10.08,10.01,10.04,8700.0,9.7323,9.8004,9.7323,9.7615,8700.0
2008-10-17 15:30:00,10.03,10.17,10.03,10.1,6600.0,9.7518,9.8879,9.7518,9.8198,6600.0
2008-10-17 15:35:00,10.07,10.09,9.95,9.97,11300.0,9.7907,9.8101,9.674,9.6934,11300.0
2008-10-17 15:40:00,9.98,10.14,9.98,10.14,9200.0,9.7032,9.8587,9.7032,9.8587,9200.0
2008-10-17 15:45:00,10.13,10.14,10.02,10.02,14800.0,9.849,9.8587,9.742,9.742,14800.0
2008-10-17 15:50:00,10.02,10.13,10.0,10.0,15800.0,9.742,9.849,9.7226,9.7226,15800.0
2008-10-17 15:55:00,10.0,10.1,9.94,9.98,25600.0,9.7226,9.8198,9.6643,9.7032,25600.0
2008-10-20 09:30:00,10.19,10.29,10.19,10.26,8400.0,9.9073,10.0046,9.9073,9.9754,8400.0
2008-10-20 09:35:00,10.28,10.3,10.18,10.25,6200.0,9.9948,10.0143,9.8976,9.9657,6200.0
2008-10-20 09:40:00,10.24,10.26,10.18,10.18,5500.0,9.9559,9.9754,9.8976,9.8976,5500.0
2008-10-20 09:45:00,10.18,10.18,10.08,10.08,3100.0,9.8976,9.8976,9.8004,9.8004,3100.0
2008-10-20 09:50:00,10.14,10.31,10.12,10.27,6500.0,9.8587,10.024,9.8393,9.9851,6500.0
2008-10-20 09:55:00,10.29,10.37,10.25,10.34,2100.0,10.0046,10.0823,9.9657,10.0532,2100.0
2008-10-20 10:00:00,10.36,10.49,10.36,10.44,5900.0,10.0726,10.199,10.0726,10.1504,5900.0
2008-10-20 10:05:00,10.45,10.45,10.33,10.35,11100.0,10.1601,10.1601,10.0434,10.0629,11100.0
2008-10-20 10:10:00,10.33,10.34,10.26,10.26,3500.0,10.0434,10.0532,9.9754,9.9754,3500.0
2008-10-20 10:15:00,10.27,10.3,10.24,10.29,4800.0,9.9851,10.0143,9.9559,10.0046,4800.0
2008-10-20 10:20:00,10.29,10.34,10.29,10.3,2900.0,10.0046,10.0532,10.0046,10.0143,2900.0
2008-10-20 10:25:00,10.31,10.32,10.31,10.31,2500.0,10.024,10.0337,10.024,10.024,2500.0
2008-10-20 10:30:00,10.3,10.34,10.3,10.32,2300.0,10.0143,10.0532,10.0143,10.0337,2300.0
2008-10-20 10:35:00,10.33,10.33,10.31,10.32,2800.0,10.0434,10.0434,10.024,10.0337,2800.0
2008-10-20 10:40:00,10.31,10.32,10.28,10.28,3900.0,10.024,10.0337,9.9948,9.9948,3900.0
2008-10-20 10:45:00,10.29,10.31,10.24,10.24,4100.0,10.0046,10.024,9.9559,9.9559,4100.0
2008-10-20 10:50:00,10.26,10.26,10.21,10.21,4600.0,9.9754,9.9754,9.9268,9.9268,4600.0
2008-10-20 10:55:00,10.18,10.18,10.12,10.16,3600.0,9.8976,9.8976,9.8393,9.8782,3600.0
2008-10-20 11:00:00,10.15,10.15,10.12,10.12,1900.0,9.8684,9.8684,9.8393,9.8393,1900.0
2008-10-20 11:05:00,10.13,10.14,10.12,10.12,2600.0,9.849,9.8587,9.8393,9.8393,2600.0
2008-10-20 11:10:00,10.12,10.12,10.02,10.07,5100.0,9.8393,9.8393,9.742,9.7907,5100.0
2008-10-20 11:15:00,10.06,10.07,10.05,10.06,1400.0,9.7809,9.7907,9.7712,9.7809,1400.0
2008-10-20 11:20:00,10.07,10.15,10.07,10.15,3000.0,9.7907,9.8684,9.7907,9.8684,3000.0
2008-10-20 11:25:00,10.15,10.19,10.12,10.16,1600.0,9.8684,9.9073,9.8393,9.8782,1600.0
2008-10-20 11:30:00,10.16,10.17,10.15,10.15,700.0,9.8782,9.8879,9.8684,9.8684,700.0
2008-10-20 11:35:00,10.16,10.16,10.13,10.13,1600.0,9.8782,9.8782,9.849,9.849,1600.0
2008-10-20 11:40:00,10.13,10.19,10.13,10.19,800.0,9.849,9.9073,9.849,9.9073,800.0
2008-10-20 11:45:00,10.19,10.26,10.18,10.25,2500.0,9.9073,9.9754,9.8976,9.9657,2500.0
2008-10-20 11:50:00,10.24,10.24,10.21,10.21,1600.0,9.9559,9.9559,9.9268,9.9268,1600.0
2008-10-20 11:55:00,10.22,10.27,10.22,10.25,1800.0,9.9365,9.9851,9.9365,9.9657,1800.0
2008-10-20 12:00:00,10.23,10.25,10.16,10.16,1800.0,9.9462,9.9657,9.8782,9.8782,1800.0
2008-10-20 12:05:00,10.18,10.18,10.16,10.16,700.0,9.8976,9.8976,9.8782,9.8782,700.0
2008-10-20 12:10:00,10.16,10.16,10.15,10.15,600.0,9.8782,9.8782,9.8684,9.8684,600.0
2008-10-20 12:15:00,10.15,10.23,10.15,10.23,2700.0,9.8684,9.9462,9.8684,9.9462,2700.0
2008-10-20 12:20:00,10.23,10.23,10.2,10.2,500.0,9.9462,9.9462,9.9171,9.9171,500.0
2008-10-20 12:25:00,10.21,10.24,10.19,10.2,1900.0,9.9268,9.9559,9.9073,9.9171,1900.0
2008-10-20 12:30:00,10.21,10.26,10.19,10.25,3200.0,9.9268,9.9754,9.9073,9.9657,3200.0
2008-10-20 12:35:00,10.25,10.25,10.19,10.19,2200.0,9.9657,9.9657,9.9073,9.9073,2200.0
2008-10-20 12:40:00,10.18,10.19,10.15,10.18,5200.0,9.8976,9.9073,9.8684,9.8976,5200.0
2008-10-20 12:45:00,10.16,10.17,10.14,10.16,3300.0,9.8782,9.8879,9.8587,9.8782,3300.0
2008-10-20 12:50:00,10.15,10.15,10.14,10.14,500.0,9.8684,9.8684,9.8587,9.8587,500.0
2008-10-20 12:55:00,10.14,10.14,10.12,10.13,1500.0,9.8587,9.8587,9.8393,9.849,1500.0
2008-10-20 13:00:00,10.12,10.13,10.08,10.08,1200.0,9.8393,9.849,9.8004,9.8004,1200.0
2008-10-20 13:05:00,10.07,10.08,10.06,10.07,800.0,9.7907,9.8004,9.7809,9.7907,800.0
2008-10-20 13:10:00,10.07,10.07,10.05,10.06,1300.0,9.7907,9.7907,9.7712,9.7809,1300.0
2008-10-20 13:15:00,10.07,10.07,10.05,10.05,2400.0,9.7907,9.7907,9.7712,9.7712,2400.0
2008-10-20 13:20:00,10.06,10.07,10.06,10.06,900.0,9.7809,9.7907,9.7809,9.7809,900.0
2008-10-20 13:25:00,10.07,10.14,10.07,10.14,2500.0,9.7907,9.8587,9.7907,9.8587,2500.0
2008-10-20 13:30:00,10.16,10.19,10.15,10.19,1200.0,9.8782,9.9073,9.8684,9.9073,1200.0
2008-10-20 13:35:00,10.18,10.18,10.14,10.14,2500.0,9.8976,9.8976,9.8587,9.8587,2500.0
2008-10-20 13:40:00,10.13,10.17,10.13,10.15,2200.0,9.849,9.8879,9.849,9.8684,2200.0
2008-10-20 13:45:00,10.16,10.2,10.16,10.19,1100.0,9.8782,9.9171,9.8782,9.9073,1100.0
2008-10-20 13:50:00,10.19,10.24,10.18,10.24,1900.0,9.9073,9.9559,9.8976,9.9559,1900.0
2008-10-20 13:55:00,10.22,10.22,10.21,10.22,2500.0,9.9365,9.9365,9.9268,9.9365,2500.0
2008-10-20 14:00:00,10.22,10.22,10.18,10.2,1800.0,9.9365,9.9365,9.8976,9.9171,1800.0
2008-10-20 14:05:00,10.22,10.27,10.22,10.27,2400.0,9.9365,9.9851,9.9365,9.9851,2400.0
2008-10-20 14:10:00,10.25,10.26,10.23,10.23,2500.0,9.9657,9.9754,9.9462,9.9462,2500.0
2008-10-20 14:15:00,10.23,10.38,10.22,10.26,32500.0,9.9462,10.0921,9.9365,9.9754,32500.0
2008-10-20 14:20:00,10.26,10.28,10.24,10.24,16600.0,9.9754,9.9948,9.9559,9.9559,16600.0
2008-10-20 14:25:00,10.24,10.24,10.12,10.18,18700.0,9.9559,9.9559,9.8393,9.8976,18700.0
2008-10-20 14:30:00,10.16,10.18,10.15,10.15,16200.0,9.8782,9.8976,9.8684,9.8684,16200.0
2008-10-20 14:35:00,10.16,10.16,10.09,10.09,12800.0,9.8782,9.8782,9.8101,9.8101,12800.0
2008-10-20 14:40:00,10.1,10.1,10.07,10.08,11400.0,9.8198,9.8198,9.7907,9.8004,11400.0
2008-10-20 14:45:00,10.08,10.09,10.05,10.06,9800.0,9.8004,9.8101,9.7712,9.7809,9800.0
2008-10-20 14:50:00,10.06,10.07,10.04,10.04,6000.0,9.7809,9.7907,9.7615,9.7615,6000.0
2008-10-20 14:55:00,10.06,10.08,10.05,10.07,14400.0,9.7809,9.8004,9.7712,9.7907,14400.0
2008-10-20 15:00:00,10.06,10.1,10.06,10.09,21600.0,9.7809,9.8198,9.7809,9.8101,21600.0
2008-10-20 15:05:00,10.09,10.09,10.0,10.0,19500.0,9.8101,9.8101,9.7226,9.7226,19500.0
2008-10-20 15:10:00,10.01,10.01,9.95,9.97,28600.0,9.7323,9.7323,9.674,9.6934,28600.0
2008-10-20 15:15:00,9.97,9.98,9.91,9.98,12100.0,9.6934,9.7032,9.6351,9.7032,12100.0
2008-10-20 15:20:00,9.97,10.02,9.95,9.99,24100.0,9.6934,9.742,9.674,9.7129,24100.0
2008-10-20 15:25:00,9.99,10.04,9.99,10.03,21700.0,9.7129,9.7615,9.7129,9.7518,21700.0
2008-10-20 15:30:00,10.01,10.03,9.98,10.0,13300.0,9.7323,9.7518,9.7032,9.7226,13300.0
2008-10-20 15:35:00,10.01,10.08,10.0,10.07,9000.0,9.7323,9.8004,9.7226,9.7907,9000.0
2008-10-20 15:40:00,10.08,10.08,10.05,10.05,11400.0,9.8004,9.8004,9.7712,9.7712,11400.0
2008-10-20 15:45:00,10.07,10.09,10.07,10.07,8900.0,9.7907,9.8101,9.7907,9.7907,8900.0
2008-10-20 15:50:00,10.08,10.17,10.08,10.17,13800.0,9.8004,9.8879,9.8004,9.8879,13800.0
2008-10-20 15:55:00,10.17,10.21,10.07,10.21,25200.0,9.8879,9.9268,9.7907,9.9268,25200.0
2008-10-21 09:30:00,10.12,10.14,10.02,10.12,10200.0,9.8393,9.8587,9.742,9.8393,10200.0
2008-10-21 09:35:00,10.1,10.13,10.09,10.11,18100.0,9.8198,9.849,9.8101,9.8295,18100.0
2008-10-21 09:40:00,10.11,10.15,10.11,10.13,4600.0,9.8295,9.8684,9.8295,9.849,4600.0
2008-10-21 09:45:00,10.11,10.12,10.0,10.03,6300.0,9.8295,9.8393,9.7226,9.7518,6300.0
2008-10-21 09:50:00,10.03,10.04,10.01,10.03,3400.0,9.7518,9.7615,9.7323,9.7518,3400.0
2008-10-21 09:55:00,10.02,10.05,9.95,9.96,18300.0,9.742,9.7712,9.674,9.6837,18300.0
2008-10-21 10:00:00,9.96,9.99,9.93,9.99,9700.0,9.6837,9.7129,9.6545,9.7129,9700.0
2008-10-21 10:05:00,9.98,10.01,9.97,10.01,9600.0,9.7032,9.7323,9.6934,9.7323,9600.0
2008-10-21 10:10:00,10.01,10.03,9.99,10.0,4800.0,9.7323,9.7518,9.7129,9.7226,4800.0
2008-10-21 10:15:00,9.99,10.04,9.99,10.04,9500.0,9.7129,9.7615,9.7129,9.7615,9500.0
2008-10-21 10:20:00,10.04,10.08,10.03,10.08,5400.0,9.7615,9.8004,9.7518,9.8004,5400.0
2008-10-21 10:25:00,10.07,10.07,10.02,10.02,5600.0,9.7907,9.7907,9.742,9.742,5600.0
2008-10-21 10:30:00,10.02,10.03,9.93,9.94,12300.0,9.742,9.7518,9.6545,9.6643,12300.0
2008-10-21 10:35:00,9.93,9.97,9.93,9.97,14400.0,9.6545,9.6934,9.6545,9.6934,14400.0
2008-10-21 10:40:00,9.97,10.0,9.96,10.0,9800.0,9.6934,9.7226,9.6837,9.7226,9800.0
2008-10-21 10:45:00,9.98,9.99,9.97,9.97,5300.0,9.7032,9.7129,9.6934,9.6934,5300.0
2008-10-21 10:50:00,9.97,9.99,9.93,9.93,9100.0,9.6934,9.7129,9.6545,9.6545,9100.0
2008-10-21 10:55:00,9.93,9.94,9.91,9.92,3600.0,9.6545,9.6643,9.6351,9.6448,3600.0
2008-10-21 11:00:00,9.91,9.93,9.89,9.93,4200.0,9.6351,9.6545,9.6157,9.6545,4200.0
2008-10-21 11:05:00,9.93,9.94,9.91,9.91,6100.0,9.6545,9.6643,9.6351,9.6351,6100.0
2008-10-21 11:10:00,9.93,9.94,9.91,9.94,6500.0,9.6545,9.6643,9.6351,9.6643,6500.0
2008-10-21 11:15:00,9.93,9.94,9.93,9.94,7300.0,9.6545,9.6643,9.6545,9.6643,7300.0
2008-10-21 11:20:00,9.93,9.93,9.9,9.92,11700.0,9.6545,9.6545,9.6254,9.6448,11700.0
2008-10-21 11:25:00,9.91,9.92,9.91,9.91,5700.0,9.6351,9.6448,9.6351,9.6351,5700.0
2008-10-21 11:30:00,9.91,9.92,9.91,9.91,4200.0,9.6351,9.6448,9.6351,9.6351,4200.0
2008-10-21 11:35:00,9.91,9.91,9.82,9.82,7800.0,9.6351,9.6351,9.5476,9.5476,7800.0
2008-10-21 11:40:00,9.82,9.86,9.82,9.86,4600.0,9.5476,9.5865,9.5476,9.5865,4600.0
2008-10-21 11:45:00,9.85,9.86,9.82,9.83,11000.0,9.5768,9.5865,9.5476,9.5573,11000.0
2008-10-21 11:50:00,9.82,9.82,9.8,9.8,4400.0,9.5476,9.5476,9.5281,9.5281,4400.0
2008-10-21 11:55:00,9.8,9.8,9.75,9.76,9200.0,9.5281,9.5281,9.4795,9.4893,9200.0
2008-10-21 12:00:00,9.76,9.76,9.69,9.72,7300.0,9.4893,9.4893,9.4212,9.4504,7300.0
2008-10-21 12:05:00,9.72,9.73,9.68,9.68,4100.0,9.4504,9.4601,9.4115,9.4115,4100.0
2008-10-21 12:10:00,9.66,9.73,9.66,9.69,6000.0,9.392,9.4601,9.392,9.4212,6000.0
2008-10-21 12:15:00,9.68,9.69,9.64,9.69,5400.0,9.4115,9.4212,9.3726,9.4212,5400.0
2008-10-21 12:20:00,9.7,9.72,9.69,9.72,4600.0,9.4309,9.4504,9.4212,9.4504,4600.0
2008-10-21 12:25:00,9.72,9.73,9.71,9.72,3600.0,9.4504,9.4601,9.4406,9.4504,3600.0
2008-10-21 12:30:00,9.72,9.75,9.72,9.74,1900.0,9.4504,9.4795,9.4504,9.4698,1900.0
2008-10-21 12:35:00,9.76,9.78,9.74,9.75,3100.0,9.4893,9.5087,9.4698,9.4795,3100.0
2008-10-21 12:40:00,9.75,9.76,9.73,9.75,5200.0,9.4795,9.4893,9.4601,9.4795,5200.0
2008-10-21 12:45:00,9.76,9.77,9.75,9.77,6000.0,9.4893,9.499,9.4795,9.499,6000.0
2008-10-21 12:50:00,9.77,9.77,9.73,9.73,5600.0,9.499,9.499,9.4601,9.4601,5600.0
2008-10-21 12:55:00,9.73,9.73,9.66,9.66,8200.0,9.4601,9.4601,9.392,9.392,8200.0
2008-10-21 13:00:00,9.65,9.65,9.6,9.63,4900.0,9.3823,9.3823,9.3337,9.3629,4900.0
2008-10-21 13:05:00,9.62,9.67,9.62,9.67,5100.0,9.3531,9.4018,9.3531,9.4018,5100.0
2008-10-21 13:10:00,9.67,9.68,9.66,9.67,1600.0,9.4018,9.4115,9.392,9.4018,1600.0
2008-10-21 13:15:00,9.67,9.68,9.65,9.66,2700.0,9.4018,9.4115,9.3823,9.392,2700.0
2008-10-21 13:20:00,9.67,9.75,9.67,9.74,6900.0,9.4018,9.4795,9.4018,9.4698,6900.0
2008-10-21 13:25:00,9.74,9.77,9.73,9.76,6000.0,9.4698,9.499,9.4601,9.4893,6000.0
2008-10-21 13:30:00,9.76,9.77,9.71,9.71,6800.0,9.4893,9.499,9.4406,9.4406,6800.0
2008-10-21 13:35:00,9.71,9.77,9.71,9.77,5200.0,9.4406,9.499,9.4406,9.499,5200.0
2008-10-21 13:40:00,9.76,9.77,9.74,9.76,6000.0,9.4893,9.499,9.4698,9.4893,6000.0
2008-10-21 13:45:00,9.75,9.75,9.73,9.73,4800.0,9.4795,9.4795,9.4601,9.4601,4800.0
2008-10-21 13:50:00,9.72,9.72,9.71,9.71,2300.0,9.4504,9.4504,9.4406,9.4406,2300.0
2008-10-21 13:55:00,9.72,9.72,9.71,9.71,5400.0,9.4504,9.4504,9.4406,9.4406,5400.0
2008-10-21 14:00:00,9.73,9.79,9.71,9.78,10800.0,9.4601,9.5184,9.4406,9.5087,10800.0
2008-10-21 14:05:00,9.78,9.79,9.76,9.78,7200.0,9.5087,9.5184,9.4893,9.5087,7200.0
2008-10-21 14:10:00,9.76,9.78,9.76,9.78,2300.0,9.4893,9.5087,9.4893,9.5087,2300.0
2008-10-21 14:15:00,9.77,9.86,9.77,9.85,12000.0,9.499,9.5865,9.499,9.5768,12000.0
2008-10-21 14:20:00,9.85,9.86,9.85,9.85,5300.0,9.5768,9.5865,9.5768,9.5768,5300.0
2008-10-21 14:25:00,9.86,9.91,9.86,9.9,9000.0,9.5865,9.6351,9.5865,9.6254,9000.0
2008-10-21 14:30:00,9.91,9.91,9.88,9.88,7500.0,9.6351,9.6351,9.6059,9.6059,7500.0
2008-10-21 14:35:00,9.89,9.89,9.86,9.86,3700.0,9.6157,9.6157,9.5865,9.5865,3700.0
2008-10-21 14:40:00,9.86,9.9,9.85,9.89,7800.0,9.5865,9.6254,9.5768,9.6157,7800.0
2008-10-21 14:45:00,9.9,9.92,9.87,9.87,4600.0,9.6254,9.6448,9.5962,9.5962,4600.0
2008-10-21 14:50:00,9.87,9.87,9.85,9.86,4500.0,9.5962,9.5962,9.5768,9.5865,4500.0
2008-10-21 14:55:00,9.86,9.87,9.84,9.84,2800.0,9.5865,9.5962,9.567,9.567,2800.0
2008-10-21 15:00:00,9.85,9.87,9.84,9.85,7800.0,9.5768,9.5962,9.567,9.5768,7800.0
2008-10-21 15:05:00,9.85,9.86,9.82,9.82,6600.0,9.5768,9.5865,9.5476,9.5476,6600.0
2008-10-21 15:10:00,9.82,9.82,9.8,9.81,6700.0,9.5476,9.5476,9.5281,9.5379,6700.0
2008-10-21 15:15:00,9.82,9.82,9.71,9.71,48500.0,9.5476,9.5476,9.4406,9.4406,48500.0
2008-10-21 15:20:00,9.71,9.71,9.7,9.71,13100.0,9.4406,9.4406,9.4309,9.4406,13100.0
2008-10-21 15:25:00,9.71,9.73,9.7,9.7,11400.0,9.4406,9.4601,9.4309,9.4309,11400.0
2008-10-21 15:30:00,9.71,9.71,9.64,9.64,9900.0,9.4406,9.4406,9.3726,9.3726,9900.0
2008-10-21 15:35:00,9.64,9.65,9.62,9.63,8200.0,9.3726,9.3823,9.3531,9.3629,8200.0
2008-10-21 15:40:00,9.62,9.68,9.62,9.63,13500.0,9.3531,9.4115,9.3531,9.3629,13500.0
2008-10-21 15:45:00,9.63,9.63,9.54,9.58,17100.0,9.3629,9.3629,9.2754,9.3143,17100.0
2008-10-21 15:50:00,9.57,9.64,9.55,9.62,19900.0,9.3045,9.3726,9.2851,9.3531,19900.0
2008-10-21 15:55:00,9.64,9.64,9.54,9.57,20300.0,9.3726,9.3726,9.2754,9.3045,20300.0
2008-10-22 09:30:00,9.37,9.37,9.06,9.21,15400.0,9.1101,9.1101,8.8087,8.9545,15400.0
2008-10-22 09:35:00,9.23,9.23,9.17,9.22,13700.0,8.974,8.974,8.9156,8.9642,13700.0
2008-10-22 09:40:00,9.23,9.31,9.23,9.31,8500.0,8.974,9.0517,8.974,9.0517,8500.0
2008-10-22 09:45:00,9.32,9.32,9.21,9.26,9100.0,9.0615,9.0615,8.9545,9.0031,9100.0
2008-10-22 09:50:00,9.25,9.25,9.17,9.24,5300.0,8.9934,8.9934,8.9156,8.9837,5300.0
2008-10-22 09:55:00,9.27,9.31,9.25,9.27,5200.0,9.0129,9.0517,8.9934,9.0129,5200.0
2008-10-22 10:00:00,9.28,9.29,9.24,9.25,6300.0,9.0226,9.0323,8.9837,8.9934,6300.0
2008-10-22 10:05:00,9.24,9.3,9.24,9.29,10000.0,8.9837,9.042,8.9837,9.0323,10000.0
2008-10-22 10:10:00,9.3,9.37,9.28,9.35,3200.0,9.042,9.1101,9.0226,9.0906,3200.0
2008-10-22 10:15:00,9.38,9.4,9.36,9.4,3900.0,9.1198,9.1392,9.1004,9.1392,3900.0
2008-10-22 10:20:00,9.41,9.46,9.41,9.45,2900.0,9.149,9.1976,9.149,9.1879,2900.0
2008-10-22 10:25:00,9.46,9.48,9.44,9.46,2000.0,9.1976,9.217,9.1781,9.1976,2000.0
2008-10-22 10:30:00,9.48,9.48,9.46,9.47,3200.0,9.217,9.217,9.1976,9.2073,3200.0
2008-10-22 10:35:00,9.46,9.48,9.45,9.46,3400.0,9.1976,9.217,9.1879,9.1976,3400.0
2008-10-22 10:40:00,9.48,9.55,9.48,9.53,6500.0,9.217,9.2851,9.217,9.2656,6500.0
2008-10-22 10:45:00,9.53,9.64,9.5,9.64,2800.0,9.2656,9.3726,9.2365,9.3726,2800.0
2008-10-22 10:50:00,9.64,9.65,9.56,9.65,9700.0,9.3726,9.3823,9.2948,9.3823,9700.0
2008-10-22 10:55:00,9.65,9.65,9.6,9.6,4400.0,9.3823,9.3823,9.3337,9.3337,4400.0
2008-10-22 11:00:00,9.6,9.6,9.57,9.59,3700.0,9.3337,9.3337,9.3045,9.324,3700.0
2008-10-22 11:05:00,9.58,9.62,9.57,9.61,11500.0,9.3143,9.3531,9.3045,9.3434,11500.0
2008-10-22 11:10:00,9.61,9.63,9.59,9.62,7400.0,9.3434,9.3629,9.324,9.3531,7400.0
2008-10-22 11:15:00,9.61,9.63,9.58,9.61,4400.0,9.3434,9.3629,9.3143,9.3434,4400.0
2008-10-22 11:20:00,9.61,9.61,9.57,9.61,5800.0,9.3434,9.3434,9.3045,9.3434,5800.0
2008-10-22 11:25:00,9.59,9.59,9.53,9.53,4800.0,9.324,9.324,9.2656,9.2656,4800.0
2008-10-22 11:30:00,9.52,9.55,9.52,9.53,3100.0,9.2559,9.2851,9.2559,9.2656,3100.0
2008-10-22 11:35:00,9.52,9.52,9.47,9.47,6500.0,9.2559,9.2559,9.2073,9.2073,6500.0
2008-10-22 11:40:00,9.47,9.53,9.46,9.53,5500.0,9.2073,9.2656,9.1976,9.2656,5500.0
2008-10-22 11:45:00,9.53,9.56,9.53,9.53,1200.0,9.2656,9.2948,9.2656,9.2656,1200.0
2008-10-22 11:50:00,9.53,9.53,9.49,9.49,2900.0,9.2656,9.2656,9.2267,9.2267,2900.0
2008-10-22 11:55:00,9.49,9.51,9.48,9.49,2100.0,9.2267,9.2462,9.217,9.2267,2100.0
2008-10-22 12:00:00,9.48,9.5,9.41,9.43,6600.0,9.217,9.2365,9.149,9.1684,6600.0
2008-10-22 12:05:00,9.43,9.56,9.43,9.55,8000.0,9.1684,9.2948,9.1684,9.2851,8000.0
2008-10-22 12:10:00,9.55,9.56,9.53,9.55,9500.0,9.2851,9.2948,9.2656,9.2851,9500.0
2008-10-22 12:15:00,9.55,9.59,9.54,9.57,2900.0,9.2851,9.324,9.2754,9.3045,2900.0
2008-10-22 12:20:00,9.58,9.65,9.58,9.62,5300.0,9.3143,9.3823,9.3143,9.3531,5300.0
2008-10-22 12:25:00,9.62,9.63,9.47,9.55,51100.0,9.3531,9.3629,9.2073,9.2851,51100.0
2008-10-22 12:30:00,9.53,9.55,9.5,9.52,2200.0,9.2656,9.2851,9.2365,9.2559,2200.0
2008-10-22 12:35:00,9.52,9.52,9.5,9.51,1000.0,9.2559,9.2559,9.2365,9.2462,1000.0
2008-10-22 12:40:00,9.48,9.51,9.47,9.47,2900.0,9.217,9.2462,9.2073,9.2073,2900.0
2008-10-22 12:45:00,9.48,9.48,9.34,9.35,11200.0,9.217,9.217,9.0809,9.0906,11200.0
2008-10-22 12:50:00,9.35,9.36,9.34,9.34,8400.0,9.0906,9.1004,9.0809,9.0809,8400.0
2008-10-22 12:55:00,9.34,9.34,9.25,9.28,21100.0,9.0809,9.0809,8.9934,9.0226,21100.0
2008-10-22 13:00:00,9.28,9.3,9.27,9.3,9200.0,9.0226,9.042,9.0129,9.042,9200.0
2008-10-22 13:05:00,9.28,9.29,9.27,9.29,14500.0,9.0226,9.0323,9.0129,9.0323,14500.0
2008-10-22 13:10:00,9.27,9.28,9.25,9.26,9000.0,9.0129,9.0226,8.9934,9.0031,9000.0
2008-10-22 13:15:00,9.24,9.24,9.21,9.21,11800.0,8.9837,8.9837,8.9545,8.9545,11800.0
2008-10-22 13:20:00,9.21,9.22,9.21,9.21,5100.0,8.9545,8.9642,8.9545,8.9545,5100.0
2008-10-22 13:25:00,9.21,9.21,9.11,9.16,22000.0,8.9545,8.9545,8.8573,8.9059,22000.0
2008-10-22 13:30:00,9.16,9.17,9.14,9.15,12100.0,8.9059,8.9156,8.8865,8.8962,12100.0
2008-10-22 13:35:00,9.15,9.16,9.13,9.15,15200.0,8.8962,8.9059,8.8767,8.8962,15200.0
2008-10-22 13:40:00,9.15,9.15,9.08,9.08,7000.0,8.8962,8.8962,8.8281,8.8281,7000.0
2008-10-22 13:45:00,9.08,9.08,9.03,9.04,11400.0,8.8281,8.8281,8.7795,8.7892,11400.0
2008-10-22 13:50:00,9.03,9.03,9.02,9.03,6200.0,8.7795,8.7795,8.7698,8.7795,6200.0
2008-10-22 13:55:00,9.02,9.02,8.93,8.96,27000.0,8.7698,8.7698,8.6823,8.7115,27000.0
2008-10-22 14:00:00,8.97,9.01,8.97,9.01,5900.0,8.7212,8.7601,8.7212,8.7601,5900.0
2008-10-22 14:05:00,9.0,9.0,8.91,8.93,14100.0,8.7503,8.7503,8.6628,8.6823,14100.0
2008-10-22 14:10:00,8.92,8.93,8.89,8.89,12900.0,8.6726,8.6823,8.6434,8.6434,12900.0
2008-10-22 14:15:00,8.89,8.89,8.85,8.87,11200.0,8.6434,8.6434,8.6045,8.6239,11200.0
2008-10-22 14:20:00,8.87,8.9,8.86,8.87,14000.0,8.6239,8.6531,8.6142,8.6239,14000.0
2008-10-22 14:25:00,8.87,8.88,8.75,8.76,22400.0,8.6239,8.6337,8.5073,8.517,22400.0
2008-10-22 14:30:00,8.75,8.75,8.69,8.7,15700.0,8.5073,8.5073,8.4489,8.4587,15700.0
2008-10-22 14:35:00,8.7,8.73,8.68,8.68,18900.0,8.4587,8.4878,8.4392,8.4392,18900.0
2008-10-22 14:40:00,8.67,8.69,8.58,8.58,12400.0,8.4295,8.4489,8.342,8.342,12400.0
2008-10-22 14:45:00,8.57,8.62,8.53,8.61,24100.0,8.3323,8.3809,8.2934,8.3712,24100.0
2008-10-22 14:50:00,8.6,8.62,8.56,8.59,8800.0,8.3614,8.3809,8.3225,8.3517,8800.0
2008-10-22 14:55:00,8.6,8.68,8.6,8.68,4100.0,8.3614,8.4392,8.3614,8.4392,4100.0
2008-10-22 15:00:00,8.68,8.72,8.67,8.72,8500.0,8.4392,8.4781,8.4295,8.4781,8500.0
2008-10-22 15:05:00,8.71,8.72,8.71,8.72,5100.0,8.4684,8.4781,8.4684,8.4781,5100.0
2008-10-22 15:10:00,8.72,8.72,8.67,8.67,7300.0,8.4781,8.4781,8.4295,8.4295,7300.0
2008-10-22 15:15:00,8.67,8.68,8.57,8.57,10900.0,8.4295,8.4392,8.3323,8.3323,10900.0
2008-10-22 15:20:00,8.57,8.57,8.53,8.54,7300.0,8.3323,8.3323,8.2934,8.3031,7300.0
2008-10-22 15:25:00,8.53,8.58,8.5,8.5,16500.0,8.2934,8.342,8.2642,8.2642,16500.0
2008-10-22 15:30:00,8.49,8.49,8.43,8.46,10500.0,8.2545,8.2545,8.1962,8.2253,10500.0
2008-10-22 15:35:00,8.46,8.46,8.38,8.39,15900.0,8.2253,8.2253,8.1475,8.1573,15900.0
2008-10-22 15:40:00,8.39,8.4,8.28,8.35,22900.0,8.1573,8.167,8.0503,8.1184,22900.0
2008-10-22 15:45:00,8.35,8.45,8.34,8.39,32700.0,8.1184,8.2156,8.1086,8.1573,32700.0
2008-10-22 15:50:00,8.39,8.45,8.34,8.42,42200.0,8.1573,8.2156,8.1086,8.1864,42200.0
2008-10-22 15:55:00,8.42,8.46,8.37,8.43,23500.0,8.1864,8.2253,8.1378,8.1962,23500.0
2008-10-23 09:30:00,8.12,8.7,8.12,8.62,14200.0,7.8948,8.4587,7.8948,8.3809,14200.0
2008-10-23 09:35:00,8.6,8.66,8.57,8.6,9000.0,8.3614,8.4198,8.3323,8.3614,9000.0
2008-10-23 09:40:00,8.6,8.6,8.44,8.44,4700.0,8.3614,8.3614,8.2059,8.2059,4700.0
2008-10-23 09:45:00,8.44,8.44,8.29,8.29,9300.0,8.2059,8.2059,8.06,8.06,9300.0
2008-10-23 09:50:00,8.28,8.28,8.13,8.25,12400.0,8.0503,8.0503,7.9045,8.0211,12400.0
2008-10-23 09:55:00,8.25,8.32,8.25,8.3,9100.0,8.0211,8.0892,8.0211,8.0698,9100.0
2008-10-23 10:00:00,8.31,8.32,8.25,8.3,10500.0,8.0795,8.0892,8.0211,8.0698,10500.0
2008-10-23 10:05:00,8.28,8.33,8.28,8.3,8000.0,8.0503,8.0989,8.0503,8.0698,8000.0
2008-10-23 10:10:00,8.29,8.32,8.29,8.31,5600.0,8.06,8.0892,8.06,8.0795,5600.0
2008-10-23 10:15:00,8.31,8.33,8.28,8.28,18300.0,8.0795,8.0989,8.0503,8.0503,18300.0
2008-10-23 10:20:00,8.27,8.28,8.25,8.25,4700.0,8.0406,8.0503,8.0211,8.0211,4700.0
2008-10-23 10:25:00,8.25,8.26,8.22,8.23,9100.0,8.0211,8.0309,7.992,8.0017,9100.0
2008-10-23 10:30:00,8.24,8.24,8.19,8.22,5500.0,8.0114,8.0114,7.9628,7.992,5500.0
2008-10-23 10:35:00,8.22,8.24,8.21,8.24,4300.0,7.992,8.0114,7.9823,8.0114,4300.0
2008-10-23 10:40:00,8.24,8.37,8.24,8.37,10000.0,8.0114,8.1378,8.0114,8.1378,10000.0
2008-10-23 10:45:00,8.39,8.45,8.39,8.42,10400.0,8.1573,8.2156,8.1573,8.1864,10400.0
2008-10-23 10:50:00,8.41,8.44,8.41,8.42,9100.0,8.1767,8.2059,8.1767,8.1864,9100.0
2008-10-23 10:55:00,8.42,8.46,8.41,8.42,11900.0,8.1864,8.2253,8.1767,8.1864,11900.0
2008-10-23 11:00:00,8.43,8.48,8.43,8.44,14700.0,8.1962,8.2448,8.1962,8.2059,14700.0
2008-10-23 11:05:00,8.44,8.46,8.44,8.44,11300.0,8.2059,8.2253,8.2059,8.2059,11300.0
2008-10-23 11:10:00,8.43,8.44,8.36,8.37,10900.0,8.1962,8.2059,8.1281,8.1378,10900.0
2008-10-23 11:15:00,8.37,8.38,8.29,8.29,3300.0,8.1378,8.1475,8.06,8.06,3300.0
2008-10-23 11:20:00,8.3,8.3,8.24,8.25,4200.0,8.0698,8.0698,8.0114,8.0211,4200.0
2008-10-23 11:25:00,8.25,8.25,8.22,8.23,2500.0,8.0211,8.0211,7.992,8.0017,2500.0
2008-10-23 11:30:00,8.23,8.24,8.22,8.22,4300.0,8.0017,8.0114,7.992,7.992,4300.0
2008-10-23 11:35:00,8.22,8.23,8.21,8.23,3100.0,7.992,8.0017,7.9823,8.0017,3100.0
2008-10-23 11:40:00,8.23,8.24,8.21,8.21,6000.0,8.0017,8.0114,7.9823,7.9823,6000.0
2008-10-23 11:45:00,8.21,8.21,8.18,8.19,5000.0,7.9823,7.9823,7.9531,7.9628,5000.0
2008-10-23 11:50:00,8.19,8.23,8.19,8.22,3400.0,7.9628,8.0017,7.9628,7.992,3400.0
2008-10-23 11:55:00,8.23,8.23,8.2,8.23,4000.0,8.0017,8.0017,7.9725,8.0017,4000.0
2008-10-23 12:00:00,8.23,8.23,8.19,8.19,4000.0,8.0017,8.0017,7.9628,7.9628,4000.0
2008-10-23 12:05:00,8.19,8.19,8.16,8.17,2200.0,7.9628,7.9628,7.9336,7.9434,2200.0
2008-10-23 12:10:00,8.18,8.18,8.16,8.17,4400.0,7.9531,7.9531,7.9336,7.9434,4400.0
2008-10-23 12:15:00,8.18,8.18,8.15,8.15,4500.0,7.9531,7.9531,7.9239,7.9239,4500.0
2008-10-23 12:20:00,8.14,8.14,8.11,8.13,5800.0,7.9142,7.9142,7.885,7.9045,5800.0
2008-10-23 12:25:00,8.12,8.14,8.08,8.08,5400.0,7.8948,7.9142,7.8559,7.8559,5400.0
2008-10-23 12:30:00,8.08,8.09,8.04,8.04,4100.0,7.8559,7.8656,7.817,7.817,4100.0
2008-10-23 12:35:00,8.04,8.05,8.02,8.03,4900.0,7.817,7.8267,7.7975,7.8072,4900.0
2008-10-23 12:40:00,8.03,8.03,8.0,8.02,11100.0,7.8072,7.8072,7.7781,7.7975,11100.0
2008-10-23 12:45:00,8.02,8.04,8.01,8.04,6100.0,7.7975,7.817,7.7878,7.817,6100.0
2008-10-23 12:50:00,8.04,8.04,8.02,8.04,3800.0,7.817,7.817,7.7975,7.817,3800.0
2008-10-23 12:55:00,8.03,8.03,8.01,8.02,7500.0,7.8072,7.8072,7.7878,7.7975,7500.0
2008-10-23 13:00:00,8.01,8.02,7.95,7.96,6200.0,7.7878,7.7975,7.7295,7.7392,6200.0
2008-10-23 13:05:00,7.96,8.01,7.94,8.01,15400.0,7.7392,7.7878,7.7197,7.7878,15400.0
2008-10-23 13:10:00,8.01,8.06,7.99,8.05,11400.0,7.7878,7.8364,7.7684,7.8267,11400.0
2008-10-23 13:15:00,8.05,8.14,8.05,8.13,14000.0,7.8267,7.9142,7.8267,7.9045,14000.0
2008-10-23 13:20:00,8.14,8.14,8.1,8.11,9400.0,7.9142,7.9142,7.8753,7.885,9400.0
2008-10-23 13:25:00,8.11,8.11,8.07,8.07,13200.0,7.885,7.885,7.8461,7.8461,13200.0
2008-10-23 13:30:00,8.07,8.08,8.01,8.02,12200.0,7.8461,7.8559,7.7878,7.7975,12200.0
2008-10-23 13:35:00,8.02,8.03,8.01,8.01,8600.0,7.7975,7.8072,7.7878,7.7878,8600.0
2008-10-23 13:40:00,7.99,8.01,7.99,8.0,3900.0,7.7684,7.7878,7.7684,7.7781,3900.0
2008-10-23 13:45:00,8.0,8.0,7.98,7.98,9400.0,7.7781,7.7781,7.7586,7.7586,9400.0
2008-10-23 13:50:00,7.99,7.99,7.96,7.98,10300.0,7.7684,7.7684,7.7392,7.7586,10300.0
2008-10-23 13:55:00,7.98,7.99,7.97,7.99,4000.0,7.7586,7.7684,7.7489,7.7684,4000.0
2008-10-23 14:00:00,7.98,7.98,7.91,7.91,17100.0,7.7586,7.7586,7.6906,7.6906,17100.0
2008-10-23 14:05:00,7.9,7.92,7.9,7.91,7100.0,7.6809,7.7003,7.6809,7.6906,7100.0
2008-10-23 14:10:00,7.91,7.92,7.87,7.91,31700.0,7.6906,7.7003,7.6517,7.6906,31700.0
2008-10-23 14:15:00,7.89,7.9,7.88,7.88,5000.0,7.6711,7.6809,7.6614,7.6614,5000.0
2008-10-23 14:20:00,7.89,7.89,7.86,7.86,8200.0,7.6711,7.6711,7.642,7.642,8200.0
2008-10-23 14:25:00,7.87,7.92,7.87,7.91,21300.0,7.6517,7.7003,7.6517,7.6906,21300.0
2008-10-23 14:30:00,7.92,7.97,7.91,7.95,19000.0,7.7003,7.7489,7.6906,7.7295,19000.0
2008-10-23 14:35:00,7.94,7.95,7.92,7.94,14500.0,7.7197,7.7295,7.7003,7.7197,14500.0
2008-10-23 14:40:00,7.94,7.95,7.92,7.94,5800.0,7.7197,7.7295,7.7003,7.7197,5800.0
2008-10-23 14:45:00,7.93,7.94,7.81,7.81,9600.0,7.71,7.7197,7.5934,7.5934,9600.0
2008-10-23 14:50:00,7.82,7.84,7.77,7.79,10800.0,7.6031,7.6225,7.5545,7.5739,10800.0
2008-10-23 14:55:00,7.78,7.81,7.76,7.81,14400.0,7.5642,7.5934,7.5447,7.5934,14400.0
2008-10-23 15:00:00,7.83,7.9,7.82,7.89,34600.0,7.6128,7.6809,7.6031,7.6711,34600.0
2008-10-23 15:05:00,7.88,7.93,7.86,7.93,16300.0,7.6614,7.71,7.642,7.71,16300.0
2008-10-23 15:10:00,7.94,7.99,7.94,7.95,24200.0,7.7197,7.7684,7.7197,7.7295,24200.0
2008-10-23 15:15:00,7.95,7.95,7.83,7.84,17400.0,7.7295,7.7295,7.6128,7.6225,17400.0
2008-10-23 15:20:00,7.83,7.91,7.83,7.91,16200.0,7.6128,7.6906,7.6128,7.6906,16200.0
2008-10-23 15:25:00,7.91,7.92,7.89,7.89,11000.0,7.6906,7.7003,7.6711,7.6711,11000.0
2008-10-23 15:30:00,7.89,7.9,7.77,7.81,13000.0,7.6711,7.6809,7.5545,7.5934,13000.0
2008-10-23 15:35:00,7.81,7.84,7.79,7.79,15800.0,7.5934,7.6225,7.5739,7.5739,15800.0
2008-10-23 15:40:00,7.79,7.94,7.75,7.89,23900.0,7.5739,7.7197,7.535,7.6711,23900.0
2008-10-23 15:45:00,7.89,8.05,7.89,8.03,38300.0,7.6711,7.8267,7.6711,7.8072,38300.0
2008-10-23 15:50:00,8.05,8.11,7.98,8.07,57400.0,7.8267,7.885,7.7586,7.8461,57400.0
2008-10-23 15:55:00,8.08,8.11,7.96,8.0,80900.0,7.8559,7.885,7.7392,7.7781,80900.0
2008-10-24 09:30:00,7.47,7.47,6.24,7.41,34500.0,7.2628,7.2628,6.0669,7.2044,34500.0
2008-10-24 09:35:00,7.47,8.13,7.4,7.7,47700.0,7.2628,7.9045,7.1947,7.4864,47700.0
2008-10-24 09:40:00,7.71,7.74,7.67,7.74,22500.0,7.4961,7.5253,7.4572,7.5253,22500.0
2008-10-24 09:45:00,7.74,7.87,7.68,7.87,25600.0,7.5253,7.6517,7.467,7.6517,25600.0
2008-10-24 09:50:00,7.87,7.95,7.81,7.93,11300.0,7.6517,7.7295,7.5934,7.71,11300.0
2008-10-24 09:55:00,7.92,7.98,7.84,7.98,23700.0,7.7003,7.7586,7.6225,7.7586,23700.0
2008-10-24 10:00:00,7.99,8.05,7.98,8.0,12400.0,7.7684,7.8267,7.7586,7.7781,12400.0
2008-10-24 10:05:00,8.0,8.06,7.99,8.04,11200.0,7.7781,7.8364,7.7684,7.817,11200.0
2008-10-24 10:10:00,8.02,8.02,7.88,7.95,14000.0,7.7975,7.7975,7.6614,7.7295,14000.0
2008-10-24 10:15:00,7.95,7.97,7.91,7.92,6400.0,7.7295,7.7489,7.6906,7.7003,6400.0
2008-10-24 10:20:00,7.93,8.01,7.93,8.0,9900.0,7.71,7.7878,7.71,7.7781,9900.0
2008-10-24 10:25:00,8.0,8.04,7.99,7.99,12800.0,7.7781,7.817,7.7684,7.7684,12800.0
2008-10-24 10:30:00,8.0,8.03,7.99,8.01,16700.0,7.7781,7.8072,7.7684,7.7878,16700.0
2008-10-24 10:35:00,8.01,8.02,8.0,8.01,9700.0,7.7878,7.7975,7.7781,7.7878,9700.0
2008-10-24 10:40:00,8.01,8.02,8.0,8.01,8700.0,7.7878,7.7975,7.7781,7.7878,8700.0
2008-10-24 10:45:00,8.02,8.04,8.01,8.04,4100.0,7.7975,7.817,7.7878,7.817,4100.0
2008-10-24 10:50:00,8.04,8.11,8.03,8.11,5400.0,7.817,7.885,7.8072,7.885,5400.0
2008-10-24 10:55:00,8.11,8.13,8.09,8.11,6300.0,7.885,7.9045,7.8656,7.885,6300.0
2008-10-24 11:00:00,8.09,8.11,8.08,8.09,3500.0,7.8656,7.885,7.8559,7.8656,3500.0
2008-10-24 11:05:00,8.1,8.1,8.09,8.09,1100.0,7.8753,7.8753,7.8656,7.8656,1100.0
2008-10-24 11:10:00,8.09,8.1,8.09,8.09,2700.0,7.8656,7.8753,7.8656,7.8656,2700.0
2008-10-24 11:15:00,8.1,8.13,8.09,8.12,6500.0,7.8753,7.9045,7.8656,7.8948,6500.0
2008-10-24 11:20:00,8.13,8.25,8.13,8.24,7000.0,7.9045,8.0211,7.9045,8.0114,7000.0
2008-10-24 11:25:00,8.23,8.24,8.22,8.23,4200.0,8.0017,8.0114,7.992,8.0017,4200.0
2008-10-24 11:30:00,8.23,8.26,8.22,8.23,7000.0,8.0017,8.0309,7.992,8.0017,7000.0
2008-10-24 11:35:00,8.23,8.28,8.22,8.28,6700.0,8.0017,8.0503,7.992,8.0503,6700.0
2008-10-24 11:40:00,8.28,8.34,8.25,8.25,13900.0,8.0503,8.1086,8.0211,8.0211,13900.0
2008-10-24 11:45:00,8.25,8.26,8.21,8.21,5500.0,8.0211,8.0309,7.9823,7.9823,5500.0
2008-10-24 11:50:00,8.22,8.22,8.15,8.15,3500.0,7.992,7.992,7.9239,7.9239,3500.0
2008-10-24 11:55:00,8.17,8.2,8.15,8.15,5100.0,7.9434,7.9725,7.9239,7.9239,5100.0
2008-10-24 12:00:00,8.15,8.15,8.03,8.09,8600.0,7.9239,7.9239,7.8072,7.8656,8600.0
2008-10-24 12:05:00,8.09,8.12,8.07,8.09,7700.0,7.8656,7.8948,7.8461,7.8656,7700.0
2008-10-24 12:10:00,8.09,8.09,8.07,8.08,13100.0,7.8656,7.8656,7.8461,7.8559,13100.0
2008-10-24 12:15:00,8.07,8.08,8.02,8.03,7100.0,7.8461,7.8559,7.7975,7.8072,7100.0
2008-10-24 12:20:00,8.03,8.04,8.01,8.02,6300.0,7.8072,7.817,7.7878,7.7975,6300.0
2008-10-24 12:25:00,8.02,8.03,8.0,8.0,5600.0,7.7975,7.8072,7.7781,7.7781,5600.0
2008-10-24 12:30:00,8.0,8.01,8.0,8.0,8200.0,7.7781,7.7878,7.7781,7.7781,8200.0
2008-10-24 12:35:00,8.0,8.01,8.0,8.0,4500.0,7.7781,7.7878,7.7781,7.7781,4500.0
2008-10-24 12:40:00,8.0,8.01,8.0,8.0,10400.0,7.7781,7.7878,7.7781,7.7781,10400.0
2008-10-24 12:45:00,8.0,8.01,8.0,8.0,12200.0,7.7781,7.7878,7.7781,7.7781,12200.0
2008-10-24 12:50:00,8.0,8.01,7.93,7.95,16900.0,7.7781,7.7878,7.71,7.7295,16900.0
2008-10-24 12:55:00,7.97,8.0,7.97,7.98,3600.0,7.7489,7.7781,7.7489,7.7586,3600.0
2008-10-24 13:00:00,7.97,8.04,7.97,8.01,8200.0,7.7489,7.817,7.7489,7.7878,8200.0
2008-10-24 13:05:00,8.02,8.02,7.98,8.0,3600.0,7.7975,7.7975,7.7586,7.7781,3600.0
2008-10-24 13:10:00,7.98,7.98,7.95,7.95,3800.0,7.7586,7.7586,7.7295,7.7295,3800.0
2008-10-24 13:15:00,7.95,8.02,7.95,8.02,4800.0,7.7295,7.7975,7.7295,7.7975,4800.0
2008-10-24 13:20:00,8.02,8.03,8.01,8.02,2200.0,7.7975,7.8072,7.7878,7.7975,2200.0
2008-10-24 13:25:00,8.0,8.01,7.99,7.99,3800.0,7.7781,7.7878,7.7684,7.7684,3800.0
2008-10-24 13:30:00,8.0,8.0,7.93,7.94,7800.0,7.7781,7.7781,7.71,7.7197,7800.0
2008-10-24 13:35:00,7.93,7.95,7.91,7.92,5700.0,7.71,7.7295,7.6906,7.7003,5700.0
2008-10-24 13:40:00,7.91,7.93,7.91,7.92,2400.0,7.6906,7.71,7.6906,7.7003,2400.0
2008-10-24 13:45:00,7.92,7.92,7.84,7.84,7800.0,7.7003,7.7003,7.6225,7.6225,7800.0
2008-10-24 13:50:00,7.85,7.96,7.81,7.95,27600.0,7.6322,7.7392,7.5934,7.7295,27600.0
2008-10-24 13:55:00,7.95,8.01,7.95,8.0,15400.0,7.7295,7.7878,7.7295,7.7781,15400.0
2008-10-24 14:00:00,8.01,8.01,8.0,8.0,2000.0,7.7878,7.7878,7.7781,7.7781,2000.0
2008-10-24 14:05:00,8.0,8.0,7.94,8.0,10500.0,7.7781,7.7781,7.7197,7.7781,10500.0
2008-10-24 14:10:00,8.01,8.05,8.0,8.0,3700.0,7.7878,7.8267,7.7781,7.7781,3700.0
2008-10-24 14:15:00,8.0,8.02,7.99,8.02,4300.0,7.7781,7.7975,7.7684,7.7975,4300.0
2008-10-24 14:20:00,8.02,8.05,8.0,8.03,5000.0,7.7975,7.8267,7.7781,7.8072,5000.0
2008-10-24 14:25:00,8.04,8.04,8.01,8.01,2500.0,7.817,7.817,7.7878,7.7878,2500.0
2008-10-24 14:30:00,8.01,8.04,8.0,8.04,6500.0,7.7878,7.817,7.7781,7.817,6500.0
2008-10-24 14:35:00,8.06,8.08,8.06,8.08,5300.0,7.8364,7.8559,7.8364,7.8559,5300.0
2008-10-24 14:40:00,8.07,8.09,8.07,8.08,4700.0,7.8461,7.8656,7.8461,7.8559,4700.0
2008-10-24 14:45:00,8.07,8.07,8.02,8.03,4000.0,7.8461,7.8461,7.7975,7.8072,4000.0
2008-10-24 14:50:00,8.03,8.04,8.02,8.02,3400.0,7.8072,7.817,7.7975,7.7975,3400.0
2008-10-24 14:55:00,8.03,8.1,8.02,8.09,10500.0,7.8072,7.8753,7.7975,7.8656,10500.0
2008-10-24 15:00:00,8.09,8.15,8.09,8.1,13100.0,7.8656,7.9239,7.8656,7.8753,13100.0
2008-10-24 15:05:00,8.1,8.13,8.09,8.13,18900.0,7.8753,7.9045,7.8656,7.9045,18900.0
2008-10-24 15:10:00,8.14,8.14,8.02,8.03,10300.0,7.9142,7.9142,7.7975,7.8072,10300.0
2008-10-24 15:15:00,8.03,8.06,8.0,8.02,20200.0,7.8072,7.8364,7.7781,7.7975,20200.0
2008-10-24 15:20:00,8.02,8.1,8.01,8.08,10200.0,7.7975,7.8753,7.7878,7.8559,10200.0
2008-10-24 15:25:00,8.08,8.1,8.05,8.06,4600.0,7.8559,7.8753,7.8267,7.8364,4600.0
2008-10-24 15:30:00,8.07,8.07,8.01,8.01,6200.0,7.8461,7.8461,7.7878,7.7878,6200.0
2008-10-24 15:35:00,8.02,8.03,8.0,8.0,9900.0,7.7975,7.8072,7.7781,7.7781,9900.0
2008-10-24 15:40:00,8.01,8.04,8.0,8.03,19100.0,7.7878,7.817,7.7781,7.8072,19100.0
2008-10-24 15:45:00,8.02,8.09,8.01,8.08,18000.0,7.7975,7.8656,7.7878,7.8559,18000.0
2008-10-24 15:50:00,8.08,8.09,8.02,8.05,10500.0,7.8559,7.8656,7.7975,7.8267,10500.0
2008-10-24 15:55:00,8.05,8.05,7.97,7.99,40800.0,7.8267,7.8267,7.7489,7.7684,40800.0
2008-10-27 09:30:00,7.65,7.84,7.65,7.83,13000.0,7.4378,7.6225,7.4378,7.6128,13000.0
2008-10-27 09:35:00,7.83,8.0,7.7,8.0,12700.0,7.6128,7.7781,7.4864,7.7781,12700.0
2008-10-27 09:40:00,7.99,8.02,7.96,8.02,9900.0,7.7684,7.7975,7.7392,7.7975,9900.0
2008-10-27 09:45:00,8.07,8.11,7.91,7.95,6700.0,7.8461,7.885,7.6906,7.7295,6700.0
2008-10-27 09:50:00,7.97,8.0,7.84,8.0,26400.0,7.7489,7.7781,7.6225,7.7781,26400.0
2008-10-27 09:55:00,8.04,8.13,8.04,8.1,5100.0,7.817,7.9045,7.817,7.8753,5100.0
2008-10-27 10:00:00,8.11,8.29,8.11,8.27,8100.0,7.885,8.06,7.885,8.0406,8100.0
2008-10-27 10:05:00,8.28,8.29,8.18,8.18,7600.0,8.0503,8.06,7.9531,7.9531,7600.0
2008-10-27 10:10:00,8.18,8.18,8.08,8.1,10400.0,7.9531,7.9531,7.8559,7.8753,10400.0
2008-10-27 10:15:00,8.07,8.11,8.06,8.08,6200.0,7.8461,7.885,7.8364,7.8559,6200.0
2008-10-27 10:20:00,8.07,8.07,8.01,8.05,3100.0,7.8461,7.8461,7.7878,7.8267,3100.0
2008-10-27 10:25:00,8.04,8.04,8.0,8.0,4000.0,7.817,7.817,7.7781,7.7781,4000.0
2008-10-27 10:30:00,8.03,8.03,7.97,7.97,6800.0,7.8072,7.8072,7.7489,7.7489,6800.0
2008-10-27 10:35:00,7.95,7.99,7.95,7.97,2800.0,7.7295,7.7684,7.7295,7.7489,2800.0
2008-10-27 10:40:00,7.97,7.99,7.97,7.98,4500.0,7.7489,7.7684,7.7489,7.7586,4500.0
2008-10-27 10:45:00,7.99,8.04,7.99,8.04,4500.0,7.7684,7.817,7.7684,7.817,4500.0
2008-10-27 10:50:00,8.05,8.07,8.04,8.04,5400.0,7.8267,7.8461,7.817,7.817,5400.0
2008-10-27 10:55:00,8.04,8.09,8.04,8.09,5400.0,7.817,7.8656,7.817,7.8656,5400.0
2008-10-27 11:00:00,8.08,8.09,8.06,8.07,2700.0,7.8559,7.8656,7.8364,7.8461,2700.0
2008-10-27 11:05:00,8.08,8.09,8.08,8.09,4400.0,7.8559,7.8656,7.8559,7.8656,4400.0
2008-10-27 11:10:00,8.11,8.14,8.09,8.13,4000.0,7.885,7.9142,7.8656,7.9045,4000.0
2008-10-27 11:15:00,8.13,8.13,8.1,8.1,4300.0,7.9045,7.9045,7.8753,7.8753,4300.0
2008-10-27 11:20:00,8.12,8.12,8.06,8.06,5300.0,7.8948,7.8948,7.8364,7.8364,5300.0
2008-10-27 11:25:00,8.04,8.04,8.0,8.01,2100.0,7.817,7.817,7.7781,7.7878,2100.0
2008-10-27 11:30:00,8.0,8.01,7.97,8.0,3800.0,7.7781,7.7878,7.7489,7.7781,3800.0
2008-10-27 11:35:00,7.97,8.04,7.97,8.03,2300.0,7.7489,7.817,7.7489,7.8072,2300.0
2008-10-27 11:40:00,8.03,8.05,8.03,8.05,6400.0,7.8072,7.8267,7.8072,7.8267,6400.0
2008-10-27 11:45:00,8.03,8.03,7.99,8.0,6400.0,7.8072,7.8072,7.7684,7.7781,6400.0
2008-10-27 11:50:00,8.0,8.0,7.92,7.94,7400.0,7.7781,7.7781,7.7003,7.7197,7400.0
2008-10-27 11:55:00,7.94,7.94,7.9,7.91,5800.0,7.7197,7.7197,7.6809,7.6906,5800.0
2008-10-27 12:00:00,7.92,7.95,7.92,7.94,6300.0,7.7003,7.7295,7.7003,7.7197,6300.0
2008-10-27 12:05:00,7.94,7.95,7.92,7.95,6200.0,7.7197,7.7295,7.7003,7.7295,6200.0
2008-10-27 12:10:00,7.97,7.97,7.96,7.96,2300.0,7.7489,7.7489,7.7392,7.7392,2300.0
2008-10-27 12:15:00,7.96,7.97,7.94,7.94,3300.0,7.7392,7.7489,7.7197,7.7197,3300.0
2008-10-27 12:20:00,7.94,7.95,7.91,7.92,4000.0,7.7197,7.7295,7.6906,7.7003,4000.0
2008-10-27 12:25:00,7.91,7.91,7.89,7.89,3800.0,7.6906,7.6906,7.6711,7.6711,3800.0
2008-10-27 12:30:00,7.89,7.91,7.88,7.89,1800.0,7.6711,7.6906,7.6614,7.6711,1800.0
2008-10-27 12:35:00,7.9,7.92,7.89,7.92,2500.0,7.6809,7.7003,7.6711,7.7003,2500.0
2008-10-27 12:40:00,7.9,7.91,7.89,7.89,9400.0,7.6809,7.6906,7.6711,7.6711,9400.0
2008-10-27 12:45:00,7.89,7.9,7.89,7.89,2000.0,7.6711,7.6809,7.6711,7.6711,2000.0
2008-10-27 12:50:00,7.9,7.9,7.87,7.9,10300.0,7.6809,7.6809,7.6517,7.6809,10300.0
2008-10-27 12:55:00,7.9,7.91,7.89,7.89,5600.0,7.6809,7.6906,7.6711,7.6711,5600.0
2008-10-27 13:00:00,7.89,7.91,7.88,7.9,2200.0,7.6711,7.6906,7.6614,7.6809,2200.0
2008-10-27 13:05:00,7.9,7.9,7.88,7.88,4400.0,7.6809,7.6809,7.6614,7.6614,4400.0
2008-10-27 13:10:00,7.88,7.89,7.87,7.87,1800.0,7.6614,7.6711,7.6517,7.6517,1800.0
2008-10-27 13:15:00,7.88,7.89,7.86,7.86,7600.0,7.6614,7.6711,7.642,7.642,7600.0
2008-10-27 13:20:00,7.87,7.87,7.86,7.87,9600.0,7.6517,7.6517,7.642,7.6517,9600.0
2008-10-27 13:25:00,7.87,7.88,7.87,7.88,7400.0,7.6517,7.6614,7.6517,7.6614,7400.0
2008-10-27 13:30:00,7.88,7.9,7.88,7.9,3800.0,7.6614,7.6809,7.6614,7.6809,3800.0
2008-10-27 13:35:00,7.9,7.9,7.88,7.89,4900.0,7.6809,7.6809,7.6614,7.6711,4900.0
2008-10-27 13:40:00,7.88,7.88,7.87,7.88,9200.0,7.6614,7.6614,7.6517,7.6614,9200.0
2008-10-27 13:45:00,7.88,7.9,7.88,7.9,9000.0,7.6614,7.6809,7.6614,7.6809,9000.0
2008-10-27 13:50:00,7.9,7.9,7.89,7.89,3300.0,7.6809,7.6809,7.6711,7.6711,3300.0
2008-10-27 13:55:00,7.9,7.9,7.88,7.9,9500.0,7.6809,7.6809,7.6614,7.6809,9500.0
2008-10-27 14:00:00,7.89,7.9,7.88,7.9,11200.0,7.6711,7.6809,7.6614,7.6809,11200.0
2008-10-27 14:05:00,7.9,7.92,7.9,7.9,4400.0,7.6809,7.7003,7.6809,7.6809,4400.0
2008-10-27 14:10:00,7.9,7.91,7.88,7.88,6800.0,7.6809,7.6906,7.6614,7.6614,6800.0
2008-10-27 14:15:00,7.89,7.89,7.87,7.88,12100.0,7.6711,7.6711,7.6517,7.6614,12100.0
2008-10-27 14:20:00,7.87,7.88,7.8,7.8,52900.0,7.6517,7.6614,7.5836,7.5836,52900.0
2008-10-27 14:25:00,7.8,7.8,7.74,7.76,18200.0,7.5836,7.5836,7.5253,7.5447,18200.0
2008-10-27 14:30:00,7.74,7.75,7.71,7.72,5100.0,7.5253,7.535,7.4961,7.5058,5100.0
2008-10-27 14:35:00,7.72,7.73,7.7,7.7,9400.0,7.5058,7.5156,7.4864,7.4864,9400.0
2008-10-27 14:40:00,7.68,7.7,7.62,7.68,16600.0,7.467,7.4864,7.4086,7.467,16600.0
2008-10-27 14:45:00,7.68,7.7,7.68,7.68,4700.0,7.467,7.4864,7.467,7.467,4700.0
2008-10-27 14:50:00,7.68,7.69,7.59,7.63,23100.0,7.467,7.4767,7.3795,7.4183,23100.0
2008-10-27 14:55:00,7.65,7.66,7.61,7.62,8800.0,7.4378,7.4475,7.3989,7.4086,8800.0
2008-10-27 15:00:00,7.62,7.67,7.62,7.64,8700.0,7.4086,7.4572,7.4086,7.4281,8700.0
2008-10-27 15:05:00,7.65,7.68,7.64,7.68,8100.0,7.4378,7.467,7.4281,7.467,8100.0
2008-10-27 15:10:00,7.68,7.72,7.67,7.71,10900.0,7.467,7.5058,7.4572,7.4961,10900.0
2008-10-27 15:15:00,7.71,7.72,7.68,7.68,10400.0,7.4961,7.5058,7.467,7.467,10400.0
2008-10-27 15:20:00,7.68,7.68,7.65,7.65,5100.0,7.467,7.467,7.4378,7.4378,5100.0
2008-10-27 15:25:00,7.65,7.7,7.65,7.66,22200.0,7.4378,7.4864,7.4378,7.4475,22200.0
2008-10-27 15:30:00,7.67,7.7,7.67,7.7,10300.0,7.4572,7.4864,7.4572,7.4864,10300.0
2008-10-27 15:35:00,7.7,7.71,7.65,7.66,10500.0,7.4864,7.4961,7.4378,7.4475,10500.0
2008-10-27 15:40:00,7.65,7.69,7.65,7.68,8000.0,7.4378,7.4767,7.4378,7.467,8000.0
2008-10-27 15:45:00,7.68,7.68,7.63,7.67,11800.0,7.467,7.467,7.4183,7.4572,11800.0
2008-10-27 15:50:00,7.67,7.68,7.64,7.64,21600.0,7.4572,7.467,7.4281,7.4281,21600.0
2008-10-27 15:55:00,7.64,7.64,7.48,7.54,50700.0,7.4281,7.4281,7.2725,7.3308,50700.0
2008-10-28 09:30:00,7.54,7.63,7.5,7.57,13400.0,7.3308,7.4183,7.292,7.36,13400.0
2008-10-28 09:35:00,7.57,7.64,7.53,7.6,16400.0,7.36,7.4281,7.3211,7.3892,16400.0
2008-10-28 09:40:00,7.61,7.61,7.58,7.58,2700.0,7.3989,7.3989,7.3697,7.3697,2700.0
2008-10-28 09:45:00,7.57,7.6,7.54,7.6,7600.0,7.36,7.3892,7.3308,7.3892,7600.0
2008-10-28 09:50:00,7.58,7.61,7.57,7.6,12000.0,7.3697,7.3989,7.36,7.3892,12000.0
2008-10-28 09:55:00,7.6,7.61,7.54,7.61,9300.0,7.3892,7.3989,7.3308,7.3989,9300.0
2008-10-28 10:00:00,7.6,7.62,7.54,7.57,13000.0,7.3892,7.4086,7.3308,7.36,13000.0
2008-10-28 10:05:00,7.57,7.57,7.47,7.53,5300.0,7.36,7.36,7.2628,7.3211,5300.0
2008-10-28 10:10:00,7.53,7.55,7.53,7.54,4500.0,7.3211,7.3406,7.3211,7.3308,4500.0
2008-10-28 10:15:00,7.54,7.57,7.5,7.55,12500.0,7.3308,7.36,7.292,7.3406,12500.0
2008-10-28 10:20:00,7.55,7.57,7.55,7.55,9700.0,7.3406,7.36,7.3406,7.3406,9700.0
2008-10-28 10:25:00,7.56,7.6,7.55,7.59,9000.0,7.3503,7.3892,7.3406,7.3795,9000.0
2008-10-28 10:30:00,7.6,7.6,7.56,7.56,13300.0,7.3892,7.3892,7.3503,7.3503,13300.0
2008-10-28 10:35:00,7.56,7.56,7.46,7.46,3100.0,7.3503,7.3503,7.2531,7.2531,3100.0
2008-10-28 10:40:00,7.46,7.46,7.37,7.4,9300.0,7.2531,7.2531,7.1656,7.1947,9300.0
2008-10-28 10:45:00,7.4,7.42,7.37,7.4,6500.0,7.1947,7.2142,7.1656,7.1947,6500.0
2008-10-28 10:50:00,7.4,7.41,7.37,7.38,8600.0,7.1947,7.2044,7.1656,7.1753,8600.0
2008-10-28 10:55:00,7.36,7.37,7.32,7.32,4500.0,7.1558,7.1656,7.1169,7.1169,4500.0
2008-10-28 11:00:00,7.33,7.39,7.32,7.34,8700.0,7.1267,7.185,7.1169,7.1364,8700.0
2008-10-28 11:05:00,7.35,7.36,7.33,7.35,14900.0,7.1461,7.1558,7.1267,7.1461,14900.0
2008-10-28 11:10:00,7.35,7.35,7.34,7.34,7100.0,7.1461,7.1461,7.1364,7.1364,7100.0
2008-10-28 11:15:00,7.34,7.38,7.33,7.38,11200.0,7.1364,7.1753,7.1267,7.1753,11200.0
2008-10-28 11:20:00,7.38,7.38,7.35,7.35,15200.0,7.1753,7.1753,7.1461,7.1461,15200.0
2008-10-28 11:25:00,7.35,7.35,7.33,7.33,4300.0,7.1461,7.1461,7.1267,7.1267,4300.0
2008-10-28 11:30:00,7.33,7.35,7.31,7.34,3900.0,7.1267,7.1461,7.1072,7.1364,3900.0
2008-10-28 11:35:00,7.35,7.36,7.32,7.36,5200.0,7.1461,7.1558,7.1169,7.1558,5200.0
2008-10-28 11:40:00,7.36,7.4,7.36,7.39,9400.0,7.1558,7.1947,7.1558,7.185,9400.0
2008-10-28 11:45:00,7.4,7.4,7.34,7.36,5200.0,7.1947,7.1947,7.1364,7.1558,5200.0
2008-10-28 11:50:00,7.36,7.38,7.33,7.36,10100.0,7.1558,7.1753,7.1267,7.1558,10100.0
2008-10-28 11:55:00,7.36,7.36,7.33,7.34,7800.0,7.1558,7.1558,7.1267,7.1364,7800.0
2008-10-28 12:00:00,7.34,7.35,7.32,7.32,8100.0,7.1364,7.1461,7.1169,7.1169,8100.0
2008-10-28 12:05:00,7.32,7.33,7.32,7.32,1500.0,7.1169,7.1267,7.1169,7.1169,1500.0
2008-10-28 12:10:00,7.32,7.33,7.31,7.33,6000.0,7.1169,7.1267,7.1072,7.1267,6000.0
2008-10-28 12:15:00,7.32,7.36,7.32,7.35,6300.0,7.1169,7.1558,7.1169,7.1461,6300.0
2008-10-28 12:20:00,7.35,7.36,7.35,7.36,6800.0,7.1461,7.1558,7.1461,7.1558,6800.0
2008-10-28 12:25:00,7.35,7.36,7.33,7.33,2700.0,7.1461,7.1558,7.1267,7.1267,2700.0
2008-10-28 12:30:00,7.33,7.37,7.33,7.36,24600.0,7.1267,7.1656,7.1267,7.1558,24600.0
2008-10-28 12:35:00,7.36,7.36,7.35,7.36,4500.0,7.1558,7.1558,7.1461,7.1558,4500.0
2008-10-28 12:40:00,7.36,7.37,7.35,7.35,10200.0,7.1558,7.1656,7.1461,7.1461,10200.0
2008-10-28 12:45:00,7.36,7.36,7.35,7.36,5100.0,7.1558,7.1558,7.1461,7.1558,5100.0
2008-10-28 12:50:00,7.36,7.36,7.34,7.35,3500.0,7.1558,7.1558,7.1364,7.1461,3500.0
2008-10-28 12:55:00,7.35,7.35,7.34,7.34,4200.0,7.1461,7.1461,7.1364,7.1364,4200.0
2008-10-28 13:00:00,7.34,7.38,7.34,7.36,9700.0,7.1364,7.1753,7.1364,7.1558,9700.0
2008-10-28 13:05:00,7.36,7.41,7.36,7.41,8800.0,7.1558,7.2044,7.1558,7.2044,8800.0
2008-10-28 13:10:00,7.41,7.45,7.41,7.44,9000.0,7.2044,7.2433,7.2044,7.2336,9000.0
2008-10-28 13:15:00,7.44,7.51,7.44,7.47,23800.0,7.2336,7.3017,7.2336,7.2628,23800.0
2008-10-28 13:20:00,7.46,7.49,7.44,7.46,15500.0,7.2531,7.2822,7.2336,7.2531,15500.0
2008-10-28 13:25:00,7.45,7.49,7.45,7.48,7700.0,7.2433,7.2822,7.2433,7.2725,7700.0
2008-10-28 13:30:00,7.49,7.52,7.49,7.52,4300.0,7.2822,7.3114,7.2822,7.3114,4300.0
2008-10-28 13:35:00,7.51,7.51,7.5,7.51,11600.0,7.3017,7.3017,7.292,7.3017,11600.0
2008-10-28 13:40:00,7.51,7.52,7.5,7.52,7400.0,7.3017,7.3114,7.292,7.3114,7400.0
2008-10-28 13:45:00,7.52,7.58,7.52,7.57,18300.0,7.3114,7.3697,7.3114,7.36,18300.0
2008-10-28 13:50:00,7.57,7.58,7.57,7.58,6700.0,7.36,7.3697,7.36,7.3697,6700.0
2008-10-28 13:55:00,7.57,7.58,7.55,7.55,6200.0,7.36,7.3697,7.3406,7.3406,6200.0
2008-10-28 14:00:00,7.54,7.56,7.54,7.55,4100.0,7.3308,7.3503,7.3308,7.3406,4100.0
2008-10-28 14:05:00,7.55,7.61,7.55,7.61,13700.0,7.3406,7.3989,7.3406,7.3989,13700.0
2008-10-28 14:10:00,7.61,7.69,7.59,7.69,30600.0,7.3989,7.4767,7.3795,7.4767,30600.0
2008-10-28 14:15:00,7.67,7.69,7.64,7.64,9900.0,7.4572,7.4767,7.4281,7.4281,9900.0
2008-10-28 14:20:00,7.63,7.67,7.62,7.66,10200.0,7.4183,7.4572,7.4086,7.4475,10200.0
2008-10-28 14:25:00,7.67,7.67,7.61,7.63,13200.0,7.4572,7.4572,7.3989,7.4183,13200.0
2008-10-28 14:30:00,7.63,7.64,7.6,7.63,34200.0,7.4183,7.4281,7.3892,7.4183,34200.0
2008-10-28 14:35:00,7.63,7.64,7.6,7.64,21100.0,7.4183,7.4281,7.3892,7.4281,21100.0
2008-10-28 14:40:00,7.64,7.68,7.64,7.68,13000.0,7.4281,7.467,7.4281,7.467,13000.0
2008-10-28 14:45:00,7.68,7.74,7.68,7.73,10500.0,7.467,7.5253,7.467,7.5156,10500.0
2008-10-28 14:50:00,7.73,7.82,7.73,7.82,16900.0,7.5156,7.6031,7.5156,7.6031,16900.0
2008-10-28 14:55:00,7.82,7.85,7.82,7.83,13900.0,7.6031,7.6322,7.6031,7.6128,13900.0
2008-10-28 15:00:00,7.83,7.89,7.83,7.85,11500.0,7.6128,7.6711,7.6128,7.6322,11500.0
2008-10-28 15:05:00,7.85,7.85,7.81,7.81,10200.0,7.6322,7.6322,7.5934,7.5934,10200.0
2008-10-28 15:10:00,7.81,7.86,7.74,7.76,26800.0,7.5934,7.642,7.5253,7.5447,26800.0
2008-10-28 15:15:00,7.77,7.77,7.74,7.75,43400.0,7.5545,7.5545,7.5253,7.535,43400.0
2008-10-28 15:20:00,7.75,7.85,7.74,7.76,45900.0,7.535,7.6322,7.5253,7.5447,45900.0
2008-10-28 15:25:00,7.76,7.84,7.76,7.83,15200.0,7.5447,7.6225,7.5447,7.6128,15200.0
2008-10-28 15:30:00,7.81,7.83,7.78,7.78,15400.0,7.5934,7.6128,7.5642,7.5642,15400.0
2008-10-28 15:35:00,7.79,7.92,7.78,7.87,21000.0,7.5739,7.7003,7.5642,7.6517,21000.0
2008-10-28 15:40:00,7.89,7.94,7.89,7.94,17400.0,7.6711,7.7197,7.6711,7.7197,17400.0
2008-10-28 15:45:00,7.94,8.03,7.9,8.03,22600.0,7.7197,7.8072,7.6809,7.8072,22600.0
2008-10-28 15:50:00,8.03,8.18,8.03,8.16,31700.0,7.8072,7.9531,7.8072,7.9336,31700.0
2008-10-28 15:55:00,8.17,8.25,8.13,8.23,34200.0,7.9434,8.0211,7.9045,8.0017,34200.0
2008-10-29 09:30:00,8.15,8.3,7.73,8.24,36300.0,7.9239,8.0698,7.5156,8.0114,36300.0
2008-10-29 09:35:00,8.21,8.21,7.92,7.96,23000.0,7.9823,7.9823,7.7003,7.7392,23000.0
2008-10-29 09:40:00,7.98,8.04,7.93,7.94,9600.0,7.7586,7.817,7.71,7.7197,9600.0
2008-10-29 09:45:00,7.94,8.11,7.91,8.11,20500.0,7.7197,7.885,7.6906,7.885,20500.0
2008-10-29 09:50:00,8.1,8.14,8.05,8.13,9100.0,7.8753,7.9142,7.8267,7.9045,9100.0
2008-10-29 09:55:00,8.13,8.29,8.1,8.29,22600.0,7.9045,8.06,7.8753,8.06,22600.0
2008-10-29 10:00:00,8.29,8.32,8.25,8.31,14300.0,8.06,8.0892,8.0211,8.0795,14300.0
2008-10-29 10:05:00,8.32,8.48,8.32,8.48,6100.0,8.0892,8.2448,8.0892,8.2448,6100.0
2008-10-29 10:10:00,8.46,8.56,8.43,8.53,6400.0,8.2253,8.3225,8.1962,8.2934,6400.0
2008-10-29 10:15:00,8.54,8.64,8.52,8.56,12600.0,8.3031,8.4003,8.2837,8.3225,12600.0
2008-10-29 10:20:00,8.56,8.59,8.43,8.56,22900.0,8.3225,8.3517,8.1962,8.3225,22900.0
2008-10-29 10:25:00,8.56,8.58,8.47,8.48,9600.0,8.3225,8.342,8.235,8.2448,9600.0
2008-10-29 10:30:00,8.48,8.51,8.48,8.5,11500.0,8.2448,8.2739,8.2448,8.2642,11500.0
2008-10-29 10:35:00,8.5,8.53,8.5,8.51,12000.0,8.2642,8.2934,8.2642,8.2739,12000.0
2008-10-29 10:40:00,8.51,8.54,8.49,8.54,11700.0,8.2739,8.3031,8.2545,8.3031,11700.0
2008-10-29 10:45:00,8.56,8.73,8.56,8.71,11700.0,8.3225,8.4878,8.3225,8.4684,11700.0
2008-10-29 10:50:00,8.75,8.75,8.58,8.58,10400.0,8.5073,8.5073,8.342,8.342,10400.0
2008-10-29 10:55:00,8.58,8.7,8.56,8.64,10000.0,8.342,8.4587,8.3225,8.4003,10000.0
2008-10-29 11:00:00,8.62,8.63,8.58,8.61,3200.0,8.3809,8.3906,8.342,8.3712,3200.0
2008-10-29 11:05:00,8.61,8.67,8.61,8.67,4800.0,8.3712,8.4295,8.3712,8.4295,4800.0
2008-10-29 11:10:00,8.66,8.79,8.63,8.78,7300.0,8.4198,8.5462,8.3906,8.5364,7300.0
2008-10-29 11:15:00,8.8,8.8,8.71,8.79,8200.0,8.5559,8.5559,8.4684,8.5462,8200.0
2008-10-29 11:20:00,8.8,8.89,8.8,8.89,10700.0,8.5559,8.6434,8.5559,8.6434,10700.0
2008-10-29 11:25:00,8.89,9.11,8.86,9.1,36000.0,8.6434,8.8573,8.6142,8.8476,36000.0
2008-10-29 11:30:00,9.09,9.34,9.09,9.14,36000.0,8.8378,9.0809,8.8378,8.8865,36000.0
2008-10-29 11:35:00,9.14,9.14,9.05,9.07,6400.0,8.8865,8.8865,8.799,8.8184,6400.0
2008-10-29 11:40:00,9.07,9.15,9.07,9.11,9000.0,8.8184,8.8962,8.8184,8.8573,9000.0
2008-10-29 11:45:00,9.12,9.13,9.03,9.05,9700.0,8.867,8.8767,8.7795,8.799,9700.0
2008-10-29 11:50:00,9.05,9.06,9.04,9.05,4600.0,8.799,8.8087,8.7892,8.799,4600.0
2008-10-29 11:55:00,9.06,9.23,9.05,9.23,14600.0,8.8087,8.974,8.799,8.974,14600.0
2008-10-29 12:00:00,9.22,9.22,9.14,9.18,6100.0,8.9642,8.9642,8.8865,8.9253,6100.0
2008-10-29 12:05:00,9.17,9.18,9.15,9.16,8600.0,8.9156,8.9253,8.8962,8.9059,8600.0
2008-10-29 12:10:00,9.17,9.17,9.1,9.11,5500.0,8.9156,8.9156,8.8476,8.8573,5500.0
2008-10-29 12:15:00,9.1,9.1,9.04,9.05,4200.0,8.8476,8.8476,8.7892,8.799,4200.0
2008-10-29 12:20:00,9.06,9.06,9.05,9.05,2600.0,8.8087,8.8087,8.799,8.799,2600.0
2008-10-29 12:25:00,9.06,9.24,9.06,9.24,8900.0,8.8087,8.9837,8.8087,8.9837,8900.0
2008-10-29 12:30:00,9.24,9.33,9.24,9.33,3000.0,8.9837,9.0712,8.9837,9.0712,3000.0
2008-10-29 12:35:00,9.32,9.54,9.27,9.43,20000.0,9.0615,9.2754,9.0129,9.1684,20000.0
2008-10-29 12:40:00,9.42,9.57,9.3,9.53,16600.0,9.1587,9.3045,9.042,9.2656,16600.0
2008-10-29 12:45:00,9.52,9.56,9.51,9.52,18900.0,9.2559,9.2948,9.2462,9.2559,18900.0
2008-10-29 12:50:00,9.52,9.53,9.44,9.49,14000.0,9.2559,9.2656,9.1781,9.2267,14000.0
2008-10-29 12:55:00,9.49,9.5,9.38,9.38,13800.0,9.2267,9.2365,9.1198,9.1198,13800.0
2008-10-29 13:00:00,9.36,9.38,9.3,9.3,15500.0,9.1004,9.1198,9.042,9.042,15500.0
2008-10-29 13:05:00,9.3,9.44,9.3,9.33,11800.0,9.042,9.1781,9.042,9.0712,11800.0
2008-10-29 13:10:00,9.34,9.36,9.3,9.3,8200.0,9.0809,9.1004,9.042,9.042,8200.0
2008-10-29 13:15:00,9.31,9.31,9.3,9.3,5200.0,9.0517,9.0517,9.042,9.042,5200.0
2008-10-29 13:20:00,9.3,9.32,9.3,9.31,9200.0,9.042,9.0615,9.042,9.0517,9200.0
2008-10-29 13:25:00,9.31,9.36,9.31,9.35,5600.0,9.0517,9.1004,9.0517,9.0906,5600.0
2008-10-29 13:30:00,9.35,9.35,9.33,9.33,5500.0,9.0906,9.0906,9.0712,9.0712,5500.0
2008-10-29 13:35:00,9.33,9.34,9.33,9.34,3200.0,9.0712,9.0809,9.0712,9.0809,3200.0
2008-10-29 13:40:00,9.33,9.34,9.25,9.28,29200.0,9.0712,9.0809,8.9934,9.0226,29200.0
2008-10-29 13:45:00,9.27,9.31,9.23,9.25,36500.0,9.0129,9.0517,8.974,8.9934,36500.0
2008-10-29 13:50:00,9.25,9.3,9.25,9.3,8100.0,8.9934,9.042,8.9934,9.042,8100.0
2008-10-29 13:55:00,9.3,9.3,9.25,9.25,7000.0,9.042,9.042,8.9934,8.9934,7000.0
2008-10-29 14:00:00,9.25,9.33,9.25,9.3,16900.0,8.9934,9.0712,8.9934,9.042,16900.0
2008-10-29 14:05:00,9.3,9.31,9.27,9.27,11800.0,9.042,9.0517,9.0129,9.0129,11800.0
2008-10-29 14:10:00,9.27,9.31,9.2,9.31,26800.0,9.0129,9.0517,8.9448,9.0517,26800.0
2008-10-29 14:15:00,9.29,9.31,9.02,9.3,15000.0,9.0323,9.0517,8.7698,9.042,15000.0
2008-10-29 14:20:00,9.28,9.35,9.19,9.22,27000.0,9.0226,9.0906,8.9351,8.9642,27000.0
2008-10-29 14:25:00,9.21,9.29,9.16,9.26,16800.0,8.9545,9.0323,8.9059,9.0031,16800.0
2008-10-29 14:30:00,9.26,9.26,9.1,9.1,23200.0,9.0031,9.0031,8.8476,8.8476,23200.0
2008-10-29 14:35:00,9.1,9.19,9.06,9.19,36200.0,8.8476,8.9351,8.8087,8.9351,36200.0
2008-10-29 14:40:00,9.19,9.31,9.18,9.28,16400.0,8.9351,9.0517,8.9253,9.0226,16400.0
2008-10-29 14:45:00,9.28,9.31,9.26,9.3,8000.0,9.0226,9.0517,9.0031,9.042,8000.0
2008-10-29 14:50:00,9.3,9.3,9.22,9.22,10700.0,9.042,9.042,8.9642,8.9642,10700.0
2008-10-29 14:55:00,9.19,9.26,9.18,9.24,13000.0,8.9351,9.0031,8.9253,8.9837,13000.0
2008-10-29 15:00:00,9.26,9.3,9.21,9.23,11800.0,9.0031,9.042,8.9545,8.974,11800.0
2008-10-29 15:05:00,9.24,9.3,9.22,9.26,17400.0,8.9837,9.042,8.9642,9.0031,17400.0
2008-10-29 15:10:00,9.25,9.3,9.2,9.3,14100.0,8.9934,9.042,8.9448,9.042,14100.0
2008-10-29 15:15:00,9.3,9.33,9.29,9.32,26300.0,9.042,9.0712,9.0323,9.0615,26300.0
2008-10-29 15:20:00,9.32,9.35,9.32,9.32,16500.0,9.0615,9.0906,9.0615,9.0615,16500.0
2008-10-29 15:25:00,9.32,9.36,9.32,9.35,18000.0,9.0615,9.1004,9.0615,9.0906,18000.0
2008-10-29 15:30:00,9.34,9.35,9.25,9.26,19200.0,9.0809,9.0906,8.9934,9.0031,19200.0
2008-10-29 15:35:00,9.27,9.29,9.23,9.25,20400.0,9.0129,9.0323,8.974,8.9934,20400.0
2008-10-29 15:40:00,9.24,9.27,9.24,9.26,14100.0,8.9837,9.0129,8.9837,9.0031,14100.0
2008-10-29 15:45:00,9.25,9.34,9.23,9.28,26000.0,8.9934,9.0809,8.974,9.0226,26000.0
2008-10-29 15:50:00,9.3,9.35,9.24,9.26,29500.0,9.042,9.0906,8.9837,9.0031,29500.0
2008-10-29 15:55:00,9.27,9.35,9.12,9.13,85300.0,9.0129,9.0906,8.867,8.8767,85300.0
2008-10-30 09:30:00,9.33,9.41,9.32,9.41,5600.0,9.0712,9.149,9.0615,9.149,5600.0
2008-10-30 09:35:00,9.42,9.43,9.35,9.41,6700.0,9.1587,9.1684,9.0906,9.149,6700.0
2008-10-30 09:40:00,9.4,9.73,9.37,9.69,25000.0,9.1392,9.4601,9.1101,9.4212,25000.0
2008-10-30 09:45:00,9.7,9.83,9.64,9.81,16000.0,9.4309,9.5573,9.3726,9.5379,16000.0
2008-10-30 09:50:00,9.78,9.78,9.6,9.65,17000.0,9.5087,9.5087,9.3337,9.3823,17000.0
2008-10-30 09:55:00,9.64,9.65,9.61,9.65,12800.0,9.3726,9.3823,9.3434,9.3823,12800.0
2008-10-30 10:00:00,9.67,9.83,9.67,9.8,15100.0,9.4018,9.5573,9.4018,9.5281,15100.0
2008-10-30 10:05:00,9.83,9.87,9.82,9.87,22500.0,9.5573,9.5962,9.5476,9.5962,22500.0
2008-10-30 10:10:00,9.87,9.95,9.86,9.88,10500.0,9.5962,9.674,9.5865,9.6059,10500.0
2008-10-30 10:15:00,9.9,9.92,9.87,9.89,20900.0,9.6254,9.6448,9.5962,9.6157,20900.0
2008-10-30 10:20:00,9.88,9.91,9.83,9.84,28000.0,9.6059,9.6351,9.5573,9.567,28000.0
2008-10-30 10:25:00,9.84,9.92,9.84,9.84,33800.0,9.567,9.6448,9.567,9.567,33800.0
2008-10-30 10:30:00,9.85,9.87,9.81,9.86,27500.0,9.5768,9.5962,9.5379,9.5865,27500.0
2008-10-30 10:35:00,9.87,9.88,9.84,9.87,21900.0,9.5962,9.6059,9.567,9.5962,21900.0
2008-10-30 10:40:00,9.85,9.87,9.74,9.75,16900.0,9.5768,9.5962,9.4698,9.4795,16900.0
2008-10-30 10:45:00,9.77,9.87,9.74,9.83,16000.0,9.499,9.5962,9.4698,9.5573,16000.0
2008-10-30 10:50:00,9.84,9.85,9.76,9.76,9900.0,9.567,9.5768,9.4893,9.4893,9900.0
2008-10-30 10:55:00,9.77,9.77,9.64,9.64,24300.0,9.499,9.499,9.3726,9.3726,24300.0
2008-10-30 11:00:00,9.62,9.71,9.6,9.71,9900.0,9.3531,9.4406,9.3337,9.4406,9900.0
2008-10-30 11:05:00,9.71,9.73,9.69,9.69,3100.0,9.4406,9.4601,9.4212,9.4212,3100.0
2008-10-30 11:10:00,9.68,9.72,9.68,9.71,2700.0,9.4115,9.4504,9.4115,9.4406,2700.0
2008-10-30 11:15:00,9.71,9.75,9.69,9.71,7700.0,9.4406,9.4795,9.4212,9.4406,7700.0
2008-10-30 11:20:00,9.71,9.73,9.68,9.68,4300.0,9.4406,9.4601,9.4115,9.4115,4300.0
2008-10-30 11:25:00,9.68,9.69,9.65,9.65,5000.0,9.4115,9.4212,9.3823,9.3823,5000.0
2008-10-30 11:30:00,9.65,9.66,9.52,9.52,15100.0,9.3823,9.392,9.2559,9.2559,15100.0
2008-10-30 11:35:00,9.54,9.55,9.5,9.55,7600.0,9.2754,9.2851,9.2365,9.2851,7600.0
2008-10-30 11:40:00,9.53,9.55,9.48,9.49,19100.0,9.2656,9.2851,9.217,9.2267,19100.0
2008-10-30 11:45:00,9.48,9.52,9.48,9.5,5800.0,9.217,9.2559,9.217,9.2365,5800.0
2008-10-30 11:50:00,9.49,9.49,9.44,9.45,3900.0,9.2267,9.2267,9.1781,9.1879,3900.0
2008-10-30 11:55:00,9.44,9.44,9.39,9.39,6200.0,9.1781,9.1781,9.1295,9.1295,6200.0
2008-10-30 12:00:00,9.4,9.46,9.38,9.46,7400.0,9.1392,9.1976,9.1198,9.1976,7400.0
2008-10-30 12:05:00,9.49,9.52,9.48,9.48,3900.0,9.2267,9.2559,9.217,9.217,3900.0
2008-10-30 12:10:00,9.47,9.48,9.41,9.42,7200.0,9.2073,9.217,9.149,9.1587,7200.0
2008-10-30 12:15:00,9.42,9.42,9.39,9.39,6400.0,9.1587,9.1587,9.1295,9.1295,6400.0
2008-10-30 12:20:00,9.37,9.45,9.37,9.42,4000.0,9.1101,9.1879,9.1101,9.1587,4000.0
2008-10-30 12:25:00,9.42,9.42,9.4,9.42,9900.0,9.1587,9.1587,9.1392,9.1587,9900.0
2008-10-30 12:30:00,9.4,9.44,9.39,9.44,7600.0,9.1392,9.1781,9.1295,9.1781,7600.0
2008-10-30 12:35:00,9.43,9.44,9.42,9.43,5600.0,9.1684,9.1781,9.1587,9.1684,5600.0
2008-10-30 12:40:00,9.43,9.5,9.42,9.49,6800.0,9.1684,9.2365,9.1587,9.2267,6800.0
2008-10-30 12:45:00,9.5,9.5,9.49,9.5,5300.0,9.2365,9.2365,9.2267,9.2365,5300.0
2008-10-30 12:50:00,9.5,9.5,9.49,9.49,2700.0,9.2365,9.2365,9.2267,9.2267,2700.0
2008-10-30 12:55:00,9.49,9.49,9.46,9.47,6000.0,9.2267,9.2267,9.1976,9.2073,6000.0
2008-10-30 13:00:00,9.47,9.47,9.44,9.46,7200.0,9.2073,9.2073,9.1781,9.1976,7200.0
2008-10-30 13:05:00,9.45,9.53,9.45,9.51,10100.0,9.1879,9.2656,9.1879,9.2462,10100.0
2008-10-30 13:10:00,9.55,9.66,9.54,9.65,9600.0,9.2851,9.392,9.2754,9.3823,9600.0
2008-10-30 13:15:00,9.66,9.71,9.66,9.7,7000.0,9.392,9.4406,9.392,9.4309,7000.0
2008-10-30 13:20:00,9.71,9.71,9.68,9.68,3600.0,9.4406,9.4406,9.4115,9.4115,3600.0
2008-10-30 13:25:00,9.69,9.69,9.64,9.64,3200.0,9.4212,9.4212,9.3726,9.3726,3200.0
2008-10-30 13:30:00,9.65,9.65,9.62,9.64,8300.0,9.3823,9.3823,9.3531,9.3726,8300.0
2008-10-30 13:35:00,9.64,9.64,9.62,9.63,5200.0,9.3726,9.3726,9.3531,9.3629,5200.0
2008-10-30 13:40:00,9.63,9.67,9.62,9.63,12400.0,9.3629,9.4018,9.3531,9.3629,12400.0
2008-10-30 13:45:00,9.63,9.64,9.6,9.6,7600.0,9.3629,9.3726,9.3337,9.3337,7600.0
2008-10-30 13:50:00,9.6,9.61,9.6,9.6,5300.0,9.3337,9.3434,9.3337,9.3337,5300.0
2008-10-30 13:55:00,9.6,9.64,9.59,9.62,8400.0,9.3337,9.3726,9.324,9.3531,8400.0
2008-10-30 14:00:00,9.62,9.64,9.6,9.62,17400.0,9.3531,9.3726,9.3337,9.3531,17400.0
2008-10-30 14:05:00,9.61,9.65,9.61,9.63,6000.0,9.3434,9.3823,9.3434,9.3629,6000.0
2008-10-30 14:10:00,9.65,9.65,9.63,9.64,7000.0,9.3823,9.3823,9.3629,9.3726,7000.0
2008-10-30 14:15:00,9.63,9.64,9.6,9.61,8100.0,9.3629,9.3726,9.3337,9.3434,8100.0
2008-10-30 14:20:00,9.6,9.65,9.58,9.65,13500.0,9.3337,9.3823,9.3143,9.3823,13500.0
2008-10-30 14:25:00,9.66,9.71,9.66,9.68,17000.0,9.392,9.4406,9.392,9.4115,17000.0
2008-10-30 14:30:00,9.68,9.69,9.64,9.66,19200.0,9.4115,9.4212,9.3726,9.392,19200.0
2008-10-30 14:35:00,9.67,9.72,9.66,9.72,15000.0,9.4018,9.4504,9.392,9.4504,15000.0
2008-10-30 14:40:00,9.72,9.73,9.68,9.68,13100.0,9.4504,9.4601,9.4115,9.4115,13100.0
2008-10-30 14:45:00,9.68,9.75,9.68,9.75,9900.0,9.4115,9.4795,9.4115,9.4795,9900.0
2008-10-30 14:50:00,9.78,9.78,9.72,9.72,10000.0,9.5087,9.5087,9.4504,9.4504,10000.0
2008-10-30 14:55:00,9.73,9.74,9.72,9.74,5300.0,9.4601,9.4698,9.4504,9.4698,5300.0
2008-10-30 15:00:00,9.75,9.75,9.71,9.72,12700.0,9.4795,9.4795,9.4406,9.4504,12700.0
2008-10-30 15:05:00,9.72,9.78,9.71,9.76,9800.0,9.4504,9.5087,9.4406,9.4893,9800.0
2008-10-30 15:10:00,9.76,9.81,9.75,9.78,11200.0,9.4893,9.5379,9.4795,9.5087,11200.0
2008-10-30 15:15:00,9.77,9.77,9.67,9.68,14400.0,9.499,9.499,9.4018,9.4115,14400.0
2008-10-30 15:20:00,9.68,9.68,9.66,9.68,8000.0,9.4115,9.4115,9.392,9.4115,8000.0
2008-10-30 15:25:00,9.67,9.74,9.67,9.73,11400.0,9.4018,9.4698,9.4018,9.4601,11400.0
2008-10-30 15:30:00,9.74,9.74,9.71,9.73,77900.0,9.4698,9.4698,9.4406,9.4601,77900.0
2008-10-30 15:35:00,9.73,9.83,9.71,9.82,27600.0,9.4601,9.5573,9.4406,9.5476,27600.0
2008-10-30 15:40:00,9.81,9.81,9.7,9.73,53000.0,9.5379,9.5379,9.4309,9.4601,53000.0
2008-10-30 15:45:00,9.73,9.74,9.7,9.71,31200.0,9.4601,9.4698,9.4309,9.4406,31200.0
2008-10-30 15:50:00,9.71,9.82,9.7,9.79,31800.0,9.4406,9.5476,9.4309,9.5184,31800.0
2008-10-30 15:55:00,9.8,9.92,9.79,9.91,48800.0,9.5281,9.6448,9.5184,9.6351,48800.0
2008-10-31 09:30:00,9.81,9.83,9.72,9.76,4700.0,9.5379,9.5573,9.4504,9.4893,4700.0
2008-10-31 09:35:00,9.81,9.9,9.78,9.9,3700.0,9.5379,9.6254,9.5087,9.6254,3700.0
2008-10-31 09:40:00,9.88,9.94,9.83,9.91,7400.0,9.6059,9.6643,9.5573,9.6351,7400.0
2008-10-31 09:45:00,9.9,9.92,9.78,9.8,7300.0,9.6254,9.6448,9.5087,9.5281,7300.0
2008-10-31 09:50:00,9.78,9.81,9.72,9.74,5400.0,9.5087,9.5379,9.4504,9.4698,5400.0
2008-10-31 09:55:00,9.74,9.74,9.7,9.7,5100.0,9.4698,9.4698,9.4309,9.4309,5100.0
2008-10-31 10:00:00,9.72,9.81,9.72,9.8,5500.0,9.4504,9.5379,9.4504,9.5281,5500.0
2008-10-31 10:05:00,9.78,9.9,9.76,9.9,5600.0,9.5087,9.6254,9.4893,9.6254,5600.0
2008-10-31 10:10:00,9.9,9.9,9.85,9.87,2800.0,9.6254,9.6254,9.5768,9.5962,2800.0
2008-10-31 10:15:00,9.86,9.87,9.82,9.86,2200.0,9.5865,9.5962,9.5476,9.5865,2200.0
2008-10-31 10:20:00,9.87,9.88,9.83,9.84,3200.0,9.5962,9.6059,9.5573,9.567,3200.0
2008-10-31 10:25:00,9.85,9.86,9.82,9.83,3600.0,9.5768,9.5865,9.5476,9.5573,3600.0
2008-10-31 10:30:00,9.82,9.92,9.78,9.83,9300.0,9.5476,9.6448,9.5087,9.5573,9300.0
2008-10-31 10:35:00,9.8,9.8,9.77,9.77,8000.0,9.5281,9.5281,9.499,9.499,8000.0
2008-10-31 10:40:00,9.77,9.81,9.77,9.8,3500.0,9.499,9.5379,9.499,9.5281,3500.0
2008-10-31 10:45:00,9.82,9.82,9.8,9.81,3600.0,9.5476,9.5476,9.5281,9.5379,3600.0
2008-10-31 10:50:00,9.82,9.88,9.82,9.87,3700.0,9.5476,9.6059,9.5476,9.5962,3700.0
2008-10-31 10:55:00,9.88,9.88,9.85,9.86,3900.0,9.6059,9.6059,9.5768,9.5865,3900.0
2008-10-31 11:00:00,9.85,9.87,9.79,9.81,8400.0,9.5768,9.5962,9.5184,9.5379,8400.0
2008-10-31 11:05:00,9.81,9.82,9.81,9.82,8700.0,9.5379,9.5476,9.5379,9.5476,8700.0
2008-10-31 11:10:00,9.81,9.82,9.78,9.78,3800.0,9.5379,9.5476,9.5087,9.5087,3800.0
2008-10-31 11:15:00,9.78,9.88,9.78,9.88,7700.0,9.5087,9.6059,9.5087,9.6059,7700.0
2008-10-31 11:20:00,9.88,9.88,9.84,9.84,3100.0,9.6059,9.6059,9.567,9.567,3100.0
2008-10-31 11:25:00,9.84,9.85,9.84,9.84,1700.0,9.567,9.5768,9.567,9.567,1700.0
2008-10-31 11:30:00,9.84,9.84,9.82,9.82,4600.0,9.567,9.567,9.5476,9.5476,4600.0
2008-10-31 11:35:00,9.82,9.84,9.82,9.84,4500.0,9.5476,9.567,9.5476,9.567,4500.0
2008-10-31 11:40:00,9.84,9.85,9.81,9.82,5300.0,9.567,9.5768,9.5379,9.5476,5300.0
2008-10-31 11:45:00,9.85,9.92,9.82,9.89,10900.0,9.5768,9.6448,9.5476,9.6157,10900.0
2008-10-31 11:50:00,9.9,9.95,9.89,9.95,2700.0,9.6254,9.674,9.6157,9.674,2700.0
2008-10-31 11:55:00,9.96,10.01,9.94,10.0,12100.0,9.6837,9.7323,9.6643,9.7226,12100.0
2008-10-31 12:00:00,10.0,10.01,9.99,10.01,1400.0,9.7226,9.7323,9.7129,9.7323,1400.0
2008-10-31 12:05:00,10.01,10.05,10.0,10.03,7800.0,9.7323,9.7712,9.7226,9.7518,7800.0
2008-10-31 12:10:00,10.04,10.04,10.01,10.01,1600.0,9.7615,9.7615,9.7323,9.7323,1600.0
2008-10-31 12:15:00,10.02,10.02,10.0,10.0,5600.0,9.742,9.742,9.7226,9.7226,5600.0
2008-10-31 12:20:00,10.01,10.02,9.99,9.99,43800.0,9.7323,9.742,9.7129,9.7129,43800.0
2008-10-31 12:25:00,9.99,10.0,9.99,9.99,4000.0,9.7129,9.7226,9.7129,9.7129,4000.0
2008-10-31 12:30:00,10.0,10.0,9.99,9.99,1800.0,9.7226,9.7226,9.7129,9.7129,1800.0
2008-10-31 12:35:00,9.99,10.03,9.99,10.03,5900.0,9.7129,9.7518,9.7129,9.7518,5900.0
2008-10-31 12:40:00,10.02,10.04,10.02,10.04,2000.0,9.742,9.7615,9.742,9.7615,2000.0
2008-10-31 12:45:00,10.03,10.04,10.02,10.03,1000.0,9.7518,9.7615,9.742,9.7518,1000.0
2008-10-31 12:50:00,10.04,10.04,10.01,10.02,5000.0,9.7615,9.7615,9.7323,9.742,5000.0
2008-10-31 12:55:00,10.01,10.01,10.0,10.0,1300.0,9.7323,9.7323,9.7226,9.7226,1300.0
2008-10-31 13:00:00,10.0,10.01,10.0,10.0,900.0,9.7226,9.7323,9.7226,9.7226,900.0
2008-10-31 13:05:00,10.01,10.03,10.01,10.02,1200.0,9.7323,9.7518,9.7323,9.742,1200.0
2008-10-31 13:10:00,10.0,10.01,10.0,10.01,2400.0,9.7226,9.7323,9.7226,9.7323,2400.0
2008-10-31 13:15:00,10.02,10.03,10.01,10.02,2700.0,9.742,9.7518,9.7323,9.742,2700.0
2008-10-31 13:20:00,10.01,10.1,10.01,10.1,3700.0,9.7323,9.8198,9.7323,9.8198,3700.0
2008-10-31 13:25:00,10.1,10.1,10.09,10.1,2500.0,9.8198,9.8198,9.8101,9.8198,2500.0
2008-10-31 13:30:00,10.1,10.15,10.09,10.14,4800.0,9.8198,9.8684,9.8101,9.8587,4800.0
2008-10-31 13:35:00,10.16,10.18,10.14,10.17,5200.0,9.8782,9.8976,9.8587,9.8879,5200.0
2008-10-31 13:40:00,10.14,10.17,10.14,10.16,3400.0,9.8587,9.8879,9.8587,9.8782,3400.0
2008-10-31 13:45:00,10.16,10.17,10.15,10.17,2000.0,9.8782,9.8879,9.8684,9.8879,2000.0
2008-10-31 13:50:00,10.16,10.18,10.16,10.18,3500.0,9.8782,9.8976,9.8782,9.8976,3500.0
2008-10-31 13:55:00,10.17,10.18,10.12,10.15,5600.0,9.8879,9.8976,9.8393,9.8684,5600.0
2008-10-31 14:00:00,10.14,10.15,10.12,10.13,10100.0,9.8587,9.8684,9.8393,9.849,10100.0
2008-10-31 14:05:00,10.13,10.16,10.13,10.15,2000.0,9.849,9.8782,9.849,9.8684,2000.0
2008-10-31 14:10:00,10.15,10.24,10.15,10.22,7100.0,9.8684,9.9559,9.8684,9.9365,7100.0
2008-10-31 14:15:00,10.22,10.23,10.14,10.16,4100.0,9.9365,9.9462,9.8587,9.8782,4100.0
2008-10-31 14:20:00,10.15,10.16,10.15,10.16,3500.0,9.8684,9.8782,9.8684,9.8782,3500.0
2008-10-31 14:25:00,10.16,10.16,10.15,10.16,1900.0,9.8782,9.8782,9.8684,9.8782,1900.0
2008-10-31 14:30:00,10.16,10.19,10.16,10.18,3800.0,9.8782,9.9073,9.8782,9.8976,3800.0
2008-10-31 14:35:00,10.19,10.23,10.19,10.22,2400.0,9.9073,9.9462,9.9073,9.9365,2400.0
2008-10-31 14:40:00,10.21,10.21,10.16,10.19,4900.0,9.9268,9.9268,9.8782,9.9073,4900.0
2008-10-31 14:45:00,10.18,10.2,10.12,10.14,3900.0,9.8976,9.9171,9.8393,9.8587,3900.0
2008-10-31 14:50:00,10.15,10.2,10.15,10.2,4500.0,9.8684,9.9171,9.8684,9.9171,4500.0
2008-10-31 14:55:00,10.22,10.23,10.2,10.23,1200.0,9.9365,9.9462,9.9171,9.9462,1200.0
2008-10-31 15:00:00,10.21,10.3,10.21,10.3,4200.0,9.9268,10.0143,9.9268,10.0143,4200.0
2008-10-31 15:05:00,10.28,10.3,10.24,10.29,4400.0,9.9948,10.0143,9.9559,10.0046,4400.0
2008-10-31 15:10:00,10.3,10.31,10.14,10.15,13900.0,10.0143,10.024,9.8587,9.8684,13900.0
2008-10-31 15:15:00,10.15,10.16,10.03,10.04,9100.0,9.8684,9.8782,9.7518,9.7615,9100.0
2008-10-31 15:20:00,10.05,10.06,10.0,10.05,7200.0,9.7712,9.7809,9.7226,9.7712,7200.0
2008-10-31 15:25:00,10.03,10.05,10.0,10.0,7800.0,9.7518,9.7712,9.7226,9.7226,7800.0
2008-10-31 15:30:00,10.02,10.13,10.0,10.12,8800.0,9.742,9.849,9.7226,9.8393,8800.0
2008-10-31 15:35:00,10.12,10.18,10.12,10.18,5600.0,9.8393,9.8976,9.8393,9.8976,5600.0
2008-10-31 15:40:00,10.19,10.19,10.13,10.18,16700.0,9.9073,9.9073,9.849,9.8976,16700.0
2008-10-31 15:45:00,10.18,10.2,10.15,10.18,17500.0,9.8976,9.9171,9.8684,9.8976,17500.0
2008-10-31 15:50:00,10.18,10.22,10.16,10.17,13500.0,9.8976,9.9365,9.8782,9.8879,13500.0
2008-10-31 15:55:00,10.17,10.26,10.17,10.26,20900.0,9.8879,9.9754,9.8879,9.9754,20900.0
2008-11-03 09:30:00,10.27,10.28,10.25,10.28,4900.0,9.9851,9.9948,9.9657,9.9948,4900.0
2008-11-03 09:35:00,10.29,10.47,10.25,10.46,8600.0,10.0046,10.1796,9.9657,10.1698,8600.0
2008-11-03 09:40:00,10.48,10.6,10.48,10.55,3900.0,10.1893,10.306,10.1893,10.2573,3900.0
2008-11-03 09:45:00,10.56,10.69,10.56,10.68,4100.0,10.2671,10.3935,10.2671,10.3837,4100.0
2008-11-03 09:50:00,10.65,10.65,10.58,10.58,9600.0,10.3546,10.3546,10.2865,10.2865,9600.0
2008-11-03 09:55:00,10.59,10.6,10.54,10.6,9300.0,10.2962,10.306,10.2476,10.306,9300.0
2008-11-03 10:00:00,10.58,10.59,10.48,10.48,8700.0,10.2865,10.2962,10.1893,10.1893,8700.0
2008-11-03 10:05:00,10.48,10.57,10.46,10.57,6800.0,10.1893,10.2768,10.1698,10.2768,6800.0
2008-11-03 10:10:00,10.54,10.61,10.54,10.58,10100.0,10.2476,10.3157,10.2476,10.2865,10100.0
2008-11-03 10:15:00,10.58,10.6,10.55,10.55,6400.0,10.2865,10.306,10.2573,10.2573,6400.0
2008-11-03 10:20:00,10.55,10.56,10.44,10.47,6100.0,10.2573,10.2671,10.1504,10.1796,6100.0
2008-11-03 10:25:00,10.47,10.47,10.36,10.36,8200.0,10.1796,10.1796,10.0726,10.0726,8200.0
2008-11-03 10:30:00,10.36,10.37,10.32,10.33,7100.0,10.0726,10.0823,10.0337,10.0434,7100.0
2008-11-03 10:35:00,10.33,10.39,10.33,10.39,5900.0,10.0434,10.1018,10.0434,10.1018,5900.0
2008-11-03 10:40:00,10.41,10.41,10.39,10.4,2100.0,10.1212,10.1212,10.1018,10.1115,2100.0
2008-11-03 10:45:00,10.4,10.4,10.37,10.39,4500.0,10.1115,10.1115,10.0823,10.1018,4500.0
2008-11-03 10:50:00,10.4,10.4,10.37,10.37,1600.0,10.1115,10.1115,10.0823,10.0823,1600.0
2008-11-03 10:55:00,10.38,10.38,10.35,10.35,2200.0,10.0921,10.0921,10.0629,10.0629,2200.0
2008-11-03 11:00:00,10.36,10.36,10.33,10.35,3600.0,10.0726,10.0726,10.0434,10.0629,3600.0
2008-11-03 11:05:00,10.35,10.36,10.34,10.35,3800.0,10.0629,10.0726,10.0532,10.0629,3800.0
2008-11-03 11:10:00,10.37,10.38,10.33,10.33,8700.0,10.0823,10.0921,10.0434,10.0434,8700.0
2008-11-03 11:15:00,10.34,10.39,10.34,10.38,8700.0,10.0532,10.1018,10.0532,10.0921,8700.0
2008-11-03 11:20:00,10.38,10.39,10.38,10.38,1400.0,10.0921,10.1018,10.0921,10.0921,1400.0
2008-11-03 11:25:00,10.38,10.39,10.36,10.39,2000.0,10.0921,10.1018,10.0726,10.1018,2000.0
2008-11-03 11:30:00,10.39,10.39,10.31,10.31,4000.0,10.1018,10.1018,10.024,10.024,4000.0
2008-11-03 11:35:00,10.31,10.31,10.27,10.27,3700.0,10.024,10.024,9.9851,9.9851,3700.0
2008-11-03 11:40:00,10.28,10.32,10.28,10.31,1500.0,9.9948,10.0337,9.9948,10.024,1500.0
2008-11-03 11:45:00,10.32,10.32,10.31,10.31,700.0,10.0337,10.0337,10.024,10.024,700.0
2008-11-03 11:50:00,10.33,10.35,10.32,10.35,1400.0,10.0434,10.0629,10.0337,10.0629,1400.0
2008-11-03 11:55:00,10.36,10.39,10.36,10.39,900.0,10.0726,10.1018,10.0726,10.1018,900.0
2008-11-03 12:00:00,10.41,10.42,10.41,10.42,900.0,10.1212,10.1309,10.1212,10.1309,900.0
2008-11-03 12:05:00,10.42,10.42,10.4,10.4,2500.0,10.1309,10.1309,10.1115,10.1115,2500.0
2008-11-03 12:10:00,10.4,10.4,10.39,10.39,1200.0,10.1115,10.1115,10.1018,10.1018,1200.0
2008-11-03 12:15:00,10.4,10.44,10.4,10.44,3200.0,10.1115,10.1504,10.1115,10.1504,3200.0
2008-11-03 12:20:00,10.45,10.45,10.36,10.36,7400.0,10.1601,10.1601,10.0726,10.0726,7400.0
2008-11-03 12:25:00,10.36,10.36,10.33,10.33,1200.0,10.0726,10.0726,10.0434,10.0434,1200.0
2008-11-03 12:30:00,10.34,10.35,10.33,10.33,3900.0,10.0532,10.0629,10.0434,10.0434,3900.0
2008-11-03 12:35:00,10.33,10.33,10.31,10.31,2000.0,10.0434,10.0434,10.024,10.024,2000.0
2008-11-03 12:40:00,10.31,10.31,10.22,10.22,3800.0,10.024,10.024,9.9365,9.9365,3800.0
2008-11-03 12:45:00,10.22,10.23,10.17,10.17,8700.0,9.9365,9.9462,9.8879,9.8879,8700.0
2008-11-03 12:50:00,10.18,10.19,10.16,10.17,7900.0,9.8976,9.9073,9.8782,9.8879,7900.0
2008-11-03 12:55:00,10.17,10.19,10.14,10.14,5800.0,9.8879,9.9073,9.8587,9.8587,5800.0
2008-11-03 13:00:00,10.14,10.16,10.13,10.15,6000.0,9.8587,9.8782,9.849,9.8684,6000.0
2008-11-03 13:05:00,10.16,10.16,10.15,10.16,1200.0,9.8782,9.8782,9.8684,9.8782,1200.0
2008-11-03 13:10:00,10.16,10.29,10.16,10.28,16700.0,9.8782,10.0046,9.8782,9.9948,16700.0
2008-11-03 13:15:00,10.29,10.29,10.27,10.27,2100.0,10.0046,10.0046,9.9851,9.9851,2100.0
2008-11-03 13:20:00,10.27,10.3,10.26,10.29,2400.0,9.9851,10.0143,9.9754,10.0046,2400.0
2008-11-03 13:25:00,10.29,10.3,10.28,10.28,3000.0,10.0046,10.0143,9.9948,9.9948,3000.0
2008-11-03 13:30:00,10.29,10.29,10.28,10.28,2200.0,10.0046,10.0046,9.9948,9.9948,2200.0
2008-11-03 13:35:00,10.28,10.29,10.28,10.29,2800.0,9.9948,10.0046,9.9948,10.0046,2800.0
2008-11-03 13:40:00,10.28,10.3,10.26,10.3,9400.0,9.9948,10.0143,9.9754,10.0143,9400.0
2008-11-03 13:45:00,10.29,10.29,10.29,10.29,700.0,10.0046,10.0046,10.0046,10.0046,700.0
2008-11-03 13:50:00,10.29,10.3,10.29,10.29,1200.0,10.0046,10.0143,10.0046,10.0046,1200.0
2008-11-03 13:55:00,10.29,10.29,10.28,10.28,2900.0,10.0046,10.0046,9.9948,9.9948,2900.0
2008-11-03 14:00:00,10.28,10.28,10.25,10.25,7600.0,9.9948,9.9948,9.9657,9.9657,7600.0
2008-11-03 14:05:00,10.25,10.26,10.25,10.25,3900.0,9.9657,9.9754,9.9657,9.9657,3900.0
2008-11-03 14:10:00,10.25,10.26,10.24,10.25,9000.0,9.9657,9.9754,9.9559,9.9657,9000.0
2008-11-03 14:15:00,10.26,10.27,10.25,10.25,9200.0,9.9754,9.9851,9.9657,9.9657,9200.0
2008-11-03 14:20:00,10.25,10.26,10.25,10.26,7700.0,9.9657,9.9754,9.9657,9.9754,7700.0
2008-11-03 14:25:00,10.26,10.26,10.25,10.25,2500.0,9.9754,9.9754,9.9657,9.9657,2500.0
2008-11-03 14:30:00,10.26,10.26,10.24,10.25,7900.0,9.9754,9.9754,9.9559,9.9657,7900.0
2008-11-03 14:35:00,10.25,10.25,10.24,10.25,4100.0,9.9657,9.9657,9.9559,9.9657,4100.0
2008-11-03 14:40:00,10.25,10.25,10.24,10.25,2500.0,9.9657,9.9657,9.9559,9.9657,2500.0
2008-11-03 14:45:00,10.25,10.26,10.24,10.26,6900.0,9.9657,9.9754,9.9559,9.9754,6900.0
2008-11-03 14:50:00,10.26,10.27,10.25,10.27,4000.0,9.9754,9.9851,9.9657,9.9851,4000.0
2008-11-03 14:55:00,10.27,10.27,10.24,10.25,5700.0,9.9851,9.9851,9.9559,9.9657,5700.0
2008-11-03 15:00:00,10.25,10.26,10.24,10.25,5800.0,9.9657,9.9754,9.9559,9.9657,5800.0
2008-11-03 15:05:00,10.26,10.28,10.24,10.28,28100.0,9.9754,9.9948,9.9559,9.9948,28100.0
2008-11-03 15:10:00,10.28,10.3,10.28,10.3,15400.0,9.9948,10.0143,9.9948,10.0143,15400.0
2008-11-03 15:15:00,10.29,10.31,10.29,10.31,15300.0,10.0046,10.024,10.0046,10.024,15300.0
2008-11-03 15:20:00,10.31,10.32,10.29,10.31,15300.0,10.024,10.0337,10.0046,10.024,15300.0
2008-11-03 15:25:00,10.32,10.32,10.29,10.31,11800.0,10.0337,10.0337,10.0046,10.024,11800.0
2008-11-03 15:30:00,10.31,10.31,10.3,10.31,7400.0,10.024,10.024,10.0143,10.024,7400.0
2008-11-03 15:35:00,10.3,10.31,10.3,10.3,5500.0,10.0143,10.024,10.0143,10.0143,5500.0
2008-11-03 15:40:00,10.31,10.31,10.3,10.3,7300.0,10.024,10.024,10.0143,10.0143,7300.0
2008-11-03 15:45:00,10.31,10.31,10.3,10.31,11700.0,10.024,10.024,10.0143,10.024,11700.0
2008-11-03 15:50:00,10.3,10.35,10.3,10.35,15200.0,10.0143,10.0629,10.0143,10.0629,15200.0
2008-11-03 15:55:00,10.35,10.37,10.3,10.37,26900.0,10.0629,10.0823,10.0143,10.0823,26900.0
2008-11-04 09:30:00,10.51,10.51,10.17,10.23,14400.0,10.2185,10.2185,9.8879,9.9462,14400.0
2008-11-04 09:35:00,10.19,10.3,10.17,10.23,9100.0,9.9073,10.0143,9.8879,9.9462,9100.0
2008-11-04 09:40:00,10.23,10.26,10.2,10.26,10300.0,9.9462,9.9754,9.9171,9.9754,10300.0
2008-11-04 09:45:00,10.25,10.25,10.18,10.19,3300.0,9.9657,9.9657,9.8976,9.9073,3300.0
2008-11-04 09:50:00,10.18,10.18,10.16,10.17,3400.0,9.8976,9.8976,9.8782,9.8879,3400.0
2008-11-04 09:55:00,10.16,10.16,10.09,10.1,3200.0,9.8782,9.8782,9.8101,9.8198,3200.0
2008-11-04 10:00:00,10.1,10.1,10.01,10.07,11000.0,9.8198,9.8198,9.7323,9.7907,11000.0
2008-11-04 10:05:00,10.07,10.12,10.07,10.07,5900.0,9.7907,9.8393,9.7907,9.7907,5900.0
2008-11-04 10:10:00,10.07,10.08,10.06,10.06,7500.0,9.7907,9.8004,9.7809,9.7809,7500.0
2008-11-04 10:15:00,10.06,10.07,10.05,10.05,3000.0,9.7809,9.7907,9.7712,9.7712,3000.0
2008-11-04 10:20:00,10.05,10.06,10.05,10.05,3200.0,9.7712,9.7809,9.7712,9.7712,3200.0
2008-11-04 10:25:00,10.06,10.06,10.01,10.01,6000.0,9.7809,9.7809,9.7323,9.7323,6000.0
2008-11-04 10:30:00,10.01,10.02,9.99,9.99,17900.0,9.7323,9.742,9.7129,9.7129,17900.0
2008-11-04 10:35:00,9.99,10.0,9.99,9.99,4900.0,9.7129,9.7226,9.7129,9.7129,4900.0
2008-11-04 10:40:00,10.0,10.0,9.95,9.95,4800.0,9.7226,9.7226,9.674,9.674,4800.0
2008-11-04 10:45:00,9.95,9.99,9.95,9.98,8500.0,9.674,9.7129,9.674,9.7032,8500.0
2008-11-04 10:50:00,9.98,10.01,9.98,10.01,7400.0,9.7032,9.7323,9.7032,9.7323,7400.0
2008-11-04 10:55:00,10.0,10.03,10.0,10.0,18400.0,9.7226,9.7518,9.7226,9.7226,18400.0
2008-11-04 11:00:00,10.01,10.05,10.0,10.04,9800.0,9.7323,9.7712,9.7226,9.7615,9800.0
2008-11-04 11:05:00,10.05,10.11,10.05,10.1,13800.0,9.7712,9.8295,9.7712,9.8198,13800.0
2008-11-04 11:10:00,10.11,10.15,10.1,10.12,24600.0,9.8295,9.8684,9.8198,9.8393,24600.0
2008-11-04 11:15:00,10.11,10.18,10.09,10.18,132400.0,9.8295,9.8976,9.8101,9.8976,132400.0
2008-11-04 11:20:00,10.16,10.2,10.08,10.17,134400.0,9.8782,9.9171,9.8004,9.8879,134400.0
2008-11-04 11:25:00,10.18,10.19,10.17,10.19,13900.0,9.8976,9.9073,9.8879,9.9073,13900.0
2008-11-04 11:30:00,10.18,10.2,10.18,10.2,21300.0,9.8976,9.9171,9.8976,9.9171,21300.0
2008-11-04 11:35:00,10.21,10.21,10.19,10.2,8500.0,9.9268,9.9268,9.9073,9.9171,8500.0
2008-11-04 11:40:00,10.2,10.22,10.19,10.22,23000.0,9.9171,9.9365,9.9073,9.9365,23000.0
2008-11-04 11:45:00,10.21,10.24,10.21,10.22,3700.0,9.9268,9.9559,9.9268,9.9365,3700.0
2008-11-04 11:50:00,10.23,10.26,10.23,10.23,5100.0,9.9462,9.9754,9.9462,9.9462,5100.0
2008-11-04 11:55:00,10.24,10.25,10.23,10.25,3600.0,9.9559,9.9657,9.9462,9.9657,3600.0
2008-11-04 12:00:00,10.24,10.37,10.24,10.31,25700.0,9.9559,10.0823,9.9559,10.024,25700.0
2008-11-04 12:05:00,10.3,10.3,10.25,10.27,6500.0,10.0143,10.0143,9.9657,9.9851,6500.0
2008-11-04 12:10:00,10.27,10.28,10.26,10.27,5600.0,9.9851,9.9948,9.9754,9.9851,5600.0
2008-11-04 12:15:00,10.27,10.27,10.24,10.27,9700.0,9.9851,9.9851,9.9559,9.9851,9700.0
2008-11-04 12:20:00,10.27,10.3,10.27,10.28,7500.0,9.9851,10.0143,9.9851,9.9948,7500.0
2008-11-04 12:25:00,10.28,10.3,10.28,10.29,7500.0,9.9948,10.0143,9.9948,10.0046,7500.0
2008-11-04 12:30:00,10.29,10.31,10.28,10.29,13100.0,10.0046,10.024,9.9948,10.0046,13100.0
2008-11-04 12:35:00,10.3,10.31,10.28,10.31,8700.0,10.0143,10.024,9.9948,10.024,8700.0
2008-11-04 12:40:00,10.3,10.31,10.29,10.3,16200.0,10.0143,10.024,10.0046,10.0143,16200.0
2008-11-04 12:45:00,10.3,10.4,10.29,10.39,77600.0,10.0143,10.1115,10.0046,10.1018,77600.0
2008-11-04 12:50:00,10.39,10.39,10.31,10.35,33000.0,10.1018,10.1018,10.024,10.0629,33000.0
2008-11-04 12:55:00,10.34,10.36,10.3,10.3,9900.0,10.0532,10.0726,10.0143,10.0143,9900.0
2008-11-04 13:00:00,10.3,10.32,10.3,10.31,11500.0,10.0143,10.0337,10.0143,10.024,11500.0
2008-11-04 13:05:00,10.31,10.35,10.3,10.33,29900.0,10.024,10.0629,10.0143,10.0434,29900.0
2008-11-04 13:10:00,10.34,10.34,10.29,10.29,29500.0,10.0532,10.0532,10.0046,10.0046,29500.0
2008-11-04 13:15:00,10.29,10.31,10.28,10.29,12800.0,10.0046,10.024,9.9948,10.0046,12800.0
2008-11-04 13:20:00,10.3,10.3,10.29,10.29,3900.0,10.0143,10.0143,10.0046,10.0046,3900.0
2008-11-04 13:25:00,10.3,10.31,10.29,10.3,9200.0,10.0143,10.024,10.0046,10.0143,9200.0
2008-11-04 13:30:00,10.29,10.34,10.29,10.29,239000.0,10.0046,10.0532,10.0046,10.0046,239000.0
2008-11-04 13:35:00,10.3,10.3,10.29,10.29,6000.0,10.0143,10.0143,10.0046,10.0046,6000.0
2008-11-04 13:40:00,10.3,10.31,10.29,10.3,32500.0,10.0143,10.024,10.0046,10.0143,32500.0
2008-11-04 13:45:00,10.3,10.31,10.3,10.3,5000.0,10.0143,10.024,10.0143,10.0143,5000.0
2008-11-04 13:50:00,10.3,10.31,10.28,10.28,13100.0,10.0143,10.024,9.9948,9.9948,13100.0
2008-11-04 13:55:00,10.28,10.29,10.28,10.29,9000.0,9.9948,10.0046,9.9948,10.0046,9000.0
2008-11-04 14:00:00,10.3,10.33,10.29,10.29,27200.0,10.0143,10.0434,10.0046,10.0046,27200.0
2008-11-04 14:05:00,10.29,10.3,10.25,10.25,17400.0,10.0046,10.0143,9.9657,9.9657,17400.0
2008-11-04 14:10:00,10.26,10.31,10.25,10.31,20600.0,9.9754,10.024,9.9657,10.024,20600.0
2008-11-04 14:15:00,10.3,10.31,10.3,10.3,12800.0,10.0143,10.024,10.0143,10.0143,12800.0
2008-11-04 14:20:00,10.29,10.29,10.26,10.26,9500.0,10.0046,10.0046,9.9754,9.9754,9500.0
2008-11-04 14:25:00,10.26,10.27,10.19,10.19,26900.0,9.9754,9.9851,9.9073,9.9073,26900.0
2008-11-04 14:30:00,10.21,10.21,10.13,10.13,8700.0,9.9268,9.9268,9.849,9.849,8700.0
2008-11-04 14:35:00,10.12,10.14,10.07,10.07,13500.0,9.8393,9.8587,9.7907,9.7907,13500.0
2008-11-04 14:40:00,10.06,10.09,10.06,10.08,17900.0,9.7809,9.8101,9.7809,9.8004,17900.0
2008-11-04 14:45:00,10.08,10.08,9.97,9.97,17100.0,9.8004,9.8004,9.6934,9.6934,17100.0
2008-11-04 14:50:00,9.98,10.03,9.97,9.99,23800.0,9.7032,9.7518,9.6934,9.7129,23800.0
2008-11-04 14:55:00,9.99,10.07,9.98,10.03,25500.0,9.7129,9.7907,9.7032,9.7518,25500.0
2008-11-04 15:00:00,10.03,10.04,10.0,10.0,15500.0,9.7518,9.7615,9.7226,9.7226,15500.0
2008-11-04 15:05:00,10.0,10.0,9.99,10.0,22100.0,9.7226,9.7226,9.7129,9.7226,22100.0
2008-11-04 15:10:00,9.99,10.0,9.99,10.0,17900.0,9.7129,9.7226,9.7129,9.7226,17900.0
2008-11-04 15:15:00,9.99,10.02,9.99,10.02,15500.0,9.7129,9.742,9.7129,9.742,15500.0
2008-11-04 15:20:00,10.03,10.1,10.02,10.1,22300.0,9.7518,9.8198,9.742,9.8198,22300.0
2008-11-04 15:25:00,10.11,10.11,10.1,10.1,6400.0,9.8295,9.8295,9.8198,9.8198,6400.0
2008-11-04 15:30:00,10.11,10.3,10.1,10.29,48700.0,9.8295,10.0143,9.8198,10.0046,48700.0
2008-11-04 15:35:00,10.29,10.31,10.19,10.23,76200.0,10.0046,10.024,9.9073,9.9462,76200.0
2008-11-04 15:40:00,10.23,10.4,10.22,10.32,31100.0,9.9462,10.1115,9.9365,10.0337,31100.0
2008-11-04 15:45:00,10.32,10.35,10.3,10.32,38900.0,10.0337,10.0629,10.0143,10.0337,38900.0
2008-11-04 15:50:00,10.32,10.34,10.28,10.31,44100.0,10.0337,10.0532,9.9948,10.024,44100.0
2008-11-04 15:55:00,10.32,10.45,10.31,10.38,30100.0,10.0337,10.1601,10.024,10.0921,30100.0
2008-11-05 09:30:00,10.24,10.24,10.06,10.15,4500.0,9.9559,9.9559,9.7809,9.8684,4500.0
2008-11-05 09:35:00,10.14,10.2,10.14,10.18,8200.0,9.8587,9.9171,9.8587,9.8976,8200.0
2008-11-05 09:40:00,10.16,10.18,9.98,10.02,9100.0,9.8782,9.8976,9.7032,9.742,9100.0
2008-11-05 09:45:00,10.0,10.01,10.0,10.01,6400.0,9.7226,9.7323,9.7226,9.7323,6400.0
2008-11-05 09:50:00,10.0,10.01,10.0,10.0,1800.0,9.7226,9.7323,9.7226,9.7226,1800.0
2008-11-05 09:55:00,10.0,10.01,10.0,10.0,4900.0,9.7226,9.7323,9.7226,9.7226,4900.0
2008-11-05 10:00:00,10.0,10.15,10.0,10.14,9300.0,9.7226,9.8684,9.7226,9.8587,9300.0
2008-11-05 10:05:00,10.14,10.15,10.12,10.12,5700.0,9.8587,9.8684,9.8393,9.8393,5700.0
2008-11-05 10:10:00,10.12,10.12,10.07,10.08,4600.0,9.8393,9.8393,9.7907,9.8004,4600.0
2008-11-05 10:15:00,10.09,10.09,10.04,10.05,10600.0,9.8101,9.8101,9.7615,9.7712,10600.0
2008-11-05 10:20:00,10.05,10.06,9.98,9.98,18800.0,9.7712,9.7809,9.7032,9.7032,18800.0
2008-11-05 10:25:00,9.98,10.01,9.94,10.0,13900.0,9.7032,9.7323,9.6643,9.7226,13900.0
2008-11-05 10:30:00,10.0,10.05,10.0,10.04,6500.0,9.7226,9.7712,9.7226,9.7615,6500.0
2008-11-05 10:35:00,10.06,10.06,10.02,10.02,22700.0,9.7809,9.7809,9.742,9.742,22700.0
2008-11-05 10:40:00,10.02,10.02,10.0,10.0,4600.0,9.742,9.742,9.7226,9.7226,4600.0
2008-11-05 10:45:00,10.0,10.03,10.0,10.02,11400.0,9.7226,9.7518,9.7226,9.742,11400.0
2008-11-05 10:50:00,10.01,10.03,10.01,10.02,2000.0,9.7323,9.7518,9.7323,9.742,2000.0
2008-11-05 10:55:00,10.02,10.02,9.98,9.98,3400.0,9.742,9.742,9.7032,9.7032,3400.0
2008-11-05 11:00:00,9.97,9.97,9.96,9.96,5000.0,9.6934,9.6934,9.6837,9.6837,5000.0
2008-11-05 11:05:00,9.96,9.97,9.87,9.89,9800.0,9.6837,9.6934,9.5962,9.6157,9800.0
2008-11-05 11:10:00,9.88,9.88,9.85,9.85,3800.0,9.6059,9.6059,9.5768,9.5768,3800.0
2008-11-05 11:15:00,9.85,9.86,9.83,9.85,6700.0,9.5768,9.5865,9.5573,9.5768,6700.0
2008-11-05 11:20:00,9.86,9.89,9.86,9.87,4300.0,9.5865,9.6157,9.5865,9.5962,4300.0
2008-11-05 11:25:00,9.89,9.95,9.87,9.95,20000.0,9.6157,9.674,9.5962,9.674,20000.0
2008-11-05 11:30:00,9.94,9.94,9.93,9.94,2200.0,9.6643,9.6643,9.6545,9.6643,2200.0
2008-11-05 11:35:00,9.94,9.95,9.93,9.93,2800.0,9.6643,9.674,9.6545,9.6545,2800.0
2008-11-05 11:40:00,9.93,9.93,9.9,9.91,23300.0,9.6545,9.6545,9.6254,9.6351,23300.0
2008-11-05 11:45:00,9.92,9.92,9.9,9.9,2500.0,9.6448,9.6448,9.6254,9.6254,2500.0
2008-11-05 11:50:00,9.9,9.91,9.85,9.85,4700.0,9.6254,9.6351,9.5768,9.5768,4700.0
2008-11-05 11:55:00,9.86,9.86,9.85,9.85,4100.0,9.5865,9.5865,9.5768,9.5768,4100.0
2008-11-05 12:00:00,9.86,9.86,9.84,9.85,2400.0,9.5865,9.5865,9.567,9.5768,2400.0
2008-11-05 12:05:00,9.85,9.85,9.82,9.82,2900.0,9.5768,9.5768,9.5476,9.5476,2900.0
2008-11-05 12:10:00,9.82,9.82,9.7,9.72,14300.0,9.5476,9.5476,9.4309,9.4504,14300.0
2008-11-05 12:15:00,9.72,9.78,9.72,9.78,13200.0,9.4504,9.5087,9.4504,9.5087,13200.0
2008-11-05 12:20:00,9.78,9.78,9.74,9.75,29900.0,9.5087,9.5087,9.4698,9.4795,29900.0
2008-11-05 12:25:00,9.75,9.75,9.72,9.73,5000.0,9.4795,9.4795,9.4504,9.4601,5000.0
2008-11-05 12:30:00,9.73,9.79,9.72,9.78,17100.0,9.4601,9.5184,9.4504,9.5087,17100.0
2008-11-05 12:35:00,9.77,9.79,9.75,9.75,6300.0,9.499,9.5184,9.4795,9.4795,6300.0
2008-11-05 12:40:00,9.75,9.75,9.72,9.73,9000.0,9.4795,9.4795,9.4504,9.4601,9000.0
2008-11-05 12:45:00,9.73,9.75,9.73,9.74,9300.0,9.4601,9.4795,9.4601,9.4698,9300.0
2008-11-05 12:50:00,9.74,9.74,9.66,9.68,13300.0,9.4698,9.4698,9.392,9.4115,13300.0
2008-11-05 12:55:00,9.67,9.75,9.66,9.74,8000.0,9.4018,9.4795,9.392,9.4698,8000.0
2008-11-05 13:00:00,9.74,9.75,9.72,9.74,7000.0,9.4698,9.4795,9.4504,9.4698,7000.0
2008-11-05 13:05:00,9.75,9.79,9.75,9.79,13800.0,9.4795,9.5184,9.4795,9.5184,13800.0
2008-11-05 13:10:00,9.78,9.81,9.78,9.79,12400.0,9.5087,9.5379,9.5087,9.5184,12400.0
2008-11-05 13:15:00,9.8,9.85,9.79,9.84,8500.0,9.5281,9.5768,9.5184,9.567,8500.0
2008-11-05 13:20:00,9.85,9.89,9.84,9.87,15800.0,9.5768,9.6157,9.567,9.5962,15800.0
2008-11-05 13:25:00,9.85,9.91,9.85,9.88,9200.0,9.5768,9.6351,9.5768,9.6059,9200.0
2008-11-05 13:30:00,9.88,9.91,9.88,9.88,6500.0,9.6059,9.6351,9.6059,9.6059,6500.0
2008-11-05 13:35:00,9.88,9.89,9.86,9.87,18300.0,9.6059,9.6157,9.5865,9.5962,18300.0
2008-11-05 13:40:00,9.86,9.92,9.86,9.91,15100.0,9.5865,9.6448,9.5865,9.6351,15100.0
2008-11-05 13:45:00,9.92,9.92,9.9,9.9,4000.0,9.6448,9.6448,9.6254,9.6254,4000.0
2008-11-05 13:50:00,9.9,9.9,9.89,9.89,2300.0,9.6254,9.6254,9.6157,9.6157,2300.0
2008-11-05 13:55:00,9.89,9.89,9.88,9.88,3400.0,9.6157,9.6157,9.6059,9.6059,3400.0
2008-11-05 14:00:00,9.88,9.88,9.86,9.87,6900.0,9.6059,9.6059,9.5865,9.5962,6900.0
2008-11-05 14:05:00,9.87,9.87,9.8,9.81,16600.0,9.5962,9.5962,9.5281,9.5379,16600.0
2008-11-05 14:10:00,9.81,9.82,9.79,9.79,7100.0,9.5379,9.5476,9.5184,9.5184,7100.0
2008-11-05 14:15:00,9.79,9.81,9.79,9.8,17000.0,9.5184,9.5379,9.5184,9.5281,17000.0
2008-11-05 14:20:00,9.8,9.81,9.79,9.81,7800.0,9.5281,9.5379,9.5184,9.5379,7800.0
2008-11-05 14:25:00,9.81,9.82,9.8,9.81,5700.0,9.5379,9.5476,9.5281,9.5379,5700.0
2008-11-05 14:30:00,9.81,9.87,9.81,9.86,9400.0,9.5379,9.5962,9.5379,9.5865,9400.0
2008-11-05 14:35:00,9.85,9.87,9.85,9.85,6200.0,9.5768,9.5962,9.5768,9.5768,6200.0
2008-11-05 14:40:00,9.86,9.86,9.83,9.84,7000.0,9.5865,9.5865,9.5573,9.567,7000.0
2008-11-05 14:45:00,9.84,9.86,9.84,9.85,15000.0,9.567,9.5865,9.567,9.5768,15000.0
2008-11-05 14:50:00,9.85,9.86,9.83,9.86,10400.0,9.5768,9.5865,9.5573,9.5865,10400.0
2008-11-05 14:55:00,9.85,9.89,9.85,9.85,10200.0,9.5768,9.6157,9.5768,9.5768,10200.0
2008-11-05 15:00:00,9.85,9.86,9.84,9.84,7400.0,9.5768,9.5865,9.567,9.567,7400.0
2008-11-05 15:05:00,9.84,9.86,9.8,9.8,17000.0,9.567,9.5865,9.5281,9.5281,17000.0
2008-11-05 15:10:00,9.78,9.78,9.75,9.77,22200.0,9.5087,9.5087,9.4795,9.499,22200.0
2008-11-05 15:15:00,9.78,9.78,9.75,9.76,15300.0,9.5087,9.5087,9.4795,9.4893,15300.0
2008-11-05 15:20:00,9.76,9.76,9.69,9.7,32500.0,9.4893,9.4893,9.4212,9.4309,32500.0
2008-11-05 15:25:00,9.7,9.71,9.69,9.71,9700.0,9.4309,9.4406,9.4212,9.4406,9700.0
2008-11-05 15:30:00,9.72,9.72,9.66,9.68,14900.0,9.4504,9.4504,9.392,9.4115,14900.0
2008-11-05 15:35:00,9.68,9.69,9.58,9.59,16400.0,9.4115,9.4212,9.3143,9.324,16400.0
2008-11-05 15:40:00,9.59,9.67,9.56,9.62,41800.0,9.324,9.4018,9.2948,9.3531,41800.0
2008-11-05 15:45:00,9.62,9.68,9.58,9.67,43600.0,9.3531,9.4115,9.3143,9.4018,43600.0
2008-11-05 15:50:00,9.66,9.68,9.64,9.65,39300.0,9.392,9.4115,9.3726,9.3823,39300.0
2008-11-05 15:55:00,9.65,9.66,9.56,9.63,88600.0,9.3823,9.392,9.2948,9.3629,88600.0
2008-11-06 09:30:00,9.23,9.5,9.16,9.34,20000.0,8.974,9.2365,8.9059,9.0809,20000.0
2008-11-06 09:35:00,9.34,9.37,9.18,9.22,17700.0,9.0809,9.1101,8.9253,8.9642,17700.0
2008-11-06 09:40:00,9.19,9.19,9.16,9.18,4700.0,8.9351,8.9351,8.9059,8.9253,4700.0
2008-11-06 09:45:00,9.2,9.24,9.18,9.2,30600.0,8.9448,8.9837,8.9253,8.9448,30600.0
2008-11-06 09:50:00,9.19,9.22,9.12,9.15,25500.0,8.9351,8.9642,8.867,8.8962,25500.0
2008-11-06 09:55:00,9.18,9.24,9.15,9.21,15300.0,8.9253,8.9837,8.8962,8.9545,15300.0
2008-11-06 10:00:00,9.2,9.24,9.15,9.24,15200.0,8.9448,8.9837,8.8962,8.9837,15200.0
2008-11-06 10:05:00,9.24,9.31,9.24,9.31,9500.0,8.9837,9.0517,8.9837,9.0517,9500.0
2008-11-06 10:10:00,9.32,9.32,9.26,9.28,8200.0,9.0615,9.0615,9.0031,9.0226,8200.0
2008-11-06 10:15:00,9.28,9.3,9.27,9.27,7900.0,9.0226,9.042,9.0129,9.0129,7900.0
2008-11-06 10:20:00,9.28,9.3,9.16,9.2,24500.0,9.0226,9.042,8.9059,8.9448,24500.0
2008-11-06 10:25:00,9.2,9.2,9.13,9.13,6200.0,8.9448,8.9448,8.8767,8.8767,6200.0
2008-11-06 10:30:00,9.13,9.13,9.0,9.01,15300.0,8.8767,8.8767,8.7503,8.7601,15300.0
2008-11-06 10:35:00,9.0,9.0,8.86,8.9,17100.0,8.7503,8.7503,8.6142,8.6531,17100.0
2008-11-06 10:40:00,8.9,8.9,8.76,8.81,20300.0,8.6531,8.6531,8.517,8.5656,20300.0
2008-11-06 10:45:00,8.79,8.91,8.74,8.9,20400.0,8.5462,8.6628,8.4976,8.6531,20400.0
2008-11-06 10:50:00,8.9,8.91,8.84,8.85,33900.0,8.6531,8.6628,8.5948,8.6045,33900.0
2008-11-06 10:55:00,8.86,8.9,8.83,8.89,16700.0,8.6142,8.6531,8.5851,8.6434,16700.0
2008-11-06 11:00:00,8.92,8.93,8.9,8.93,6900.0,8.6726,8.6823,8.6531,8.6823,6900.0
2008-11-06 11:05:00,8.93,9.01,8.92,8.96,14200.0,8.6823,8.7601,8.6726,8.7115,14200.0
2008-11-06 11:10:00,8.96,8.96,8.91,8.91,6500.0,8.7115,8.7115,8.6628,8.6628,6500.0
2008-11-06 11:15:00,8.92,8.92,8.85,8.85,14900.0,8.6726,8.6726,8.6045,8.6045,14900.0
2008-11-06 11:20:00,8.85,8.86,8.81,8.84,10800.0,8.6045,8.6142,8.5656,8.5948,10800.0
2008-11-06 11:25:00,8.85,8.9,8.84,8.9,10300.0,8.6045,8.6531,8.5948,8.6531,10300.0
2008-11-06 11:30:00,8.9,8.93,8.87,8.88,8500.0,8.6531,8.6823,8.6239,8.6337,8500.0
2008-11-06 11:35:00,8.86,8.86,8.78,8.82,11300.0,8.6142,8.6142,8.5364,8.5753,11300.0
2008-11-06 11:40:00,8.83,8.87,8.83,8.87,4600.0,8.5851,8.6239,8.5851,8.6239,4600.0
2008-11-06 11:45:00,8.89,9.0,8.88,8.98,10800.0,8.6434,8.7503,8.6337,8.7309,10800.0
2008-11-06 11:50:00,8.98,9.0,8.92,8.92,4800.0,8.7309,8.7503,8.6726,8.6726,4800.0
2008-11-06 11:55:00,8.93,8.96,8.91,8.92,19000.0,8.6823,8.7115,8.6628,8.6726,19000.0
2008-11-06 12:00:00,8.93,8.93,8.89,8.9,8400.0,8.6823,8.6823,8.6434,8.6531,8400.0
2008-11-06 12:05:00,8.9,8.91,8.86,8.86,14000.0,8.6531,8.6628,8.6142,8.6142,14000.0
2008-11-06 12:10:00,8.84,8.85,8.81,8.85,9000.0,8.5948,8.6045,8.5656,8.6045,9000.0
2008-11-06 12:15:00,8.85,8.85,8.78,8.79,6500.0,8.6045,8.6045,8.5364,8.5462,6500.0
2008-11-06 12:20:00,8.79,8.8,8.7,8.72,9300.0,8.5462,8.5559,8.4587,8.4781,9300.0
2008-11-06 12:25:00,8.71,8.72,8.68,8.7,11000.0,8.4684,8.4781,8.4392,8.4587,11000.0
2008-11-06 12:30:00,8.68,8.73,8.66,8.73,6800.0,8.4392,8.4878,8.4198,8.4878,6800.0
2008-11-06 12:35:00,8.75,8.77,8.71,8.72,14500.0,8.5073,8.5267,8.4684,8.4781,14500.0
2008-11-06 12:40:00,8.72,8.72,8.65,8.67,5700.0,8.4781,8.4781,8.41,8.4295,5700.0
2008-11-06 12:45:00,8.68,8.75,8.68,8.75,4300.0,8.4392,8.5073,8.4392,8.5073,4300.0
2008-11-06 12:50:00,8.73,8.76,8.73,8.75,3300.0,8.4878,8.517,8.4878,8.5073,3300.0
2008-11-06 12:55:00,8.75,8.75,8.69,8.72,14700.0,8.5073,8.5073,8.4489,8.4781,14700.0
2008-11-06 13:00:00,8.73,8.81,8.72,8.8,12200.0,8.4878,8.5656,8.4781,8.5559,12200.0
2008-11-06 13:05:00,8.81,8.81,8.72,8.74,10300.0,8.5656,8.5656,8.4781,8.4976,10300.0
2008-11-06 13:10:00,8.74,8.76,8.71,8.71,15100.0,8.4976,8.517,8.4684,8.4684,15100.0
2008-11-06 13:15:00,8.71,8.72,8.67,8.67,7400.0,8.4684,8.4781,8.4295,8.4295,7400.0
2008-11-06 13:20:00,8.67,8.74,8.65,8.74,15200.0,8.4295,8.4976,8.41,8.4976,15200.0
2008-11-06 13:25:00,8.74,8.74,8.7,8.72,5600.0,8.4976,8.4976,8.4587,8.4781,5600.0
2008-11-06 13:30:00,8.72,8.73,8.69,8.71,9600.0,8.4781,8.4878,8.4489,8.4684,9600.0
2008-11-06 13:35:00,8.69,8.71,8.66,8.66,11800.0,8.4489,8.4684,8.4198,8.4198,11800.0
2008-11-06 13:40:00,8.65,8.65,8.59,8.61,9300.0,8.41,8.41,8.3517,8.3712,9300.0
2008-11-06 13:45:00,8.6,8.64,8.6,8.63,11800.0,8.3614,8.4003,8.3614,8.3906,11800.0
2008-11-06 13:50:00,8.64,8.67,8.63,8.66,8900.0,8.4003,8.4295,8.3906,8.4198,8900.0
2008-11-06 13:55:00,8.66,8.67,8.64,8.64,7300.0,8.4198,8.4295,8.4003,8.4003,7300.0
2008-11-06 14:00:00,8.64,8.68,8.64,8.66,31900.0,8.4003,8.4392,8.4003,8.4198,31900.0
2008-11-06 14:05:00,8.66,8.75,8.66,8.73,24600.0,8.4198,8.5073,8.4198,8.4878,24600.0
2008-11-06 14:10:00,8.72,8.82,8.72,8.79,14400.0,8.4781,8.5753,8.4781,8.5462,14400.0
2008-11-06 14:15:00,8.8,8.82,8.79,8.81,11900.0,8.5559,8.5753,8.5462,8.5656,11900.0
2008-11-06 14:20:00,8.81,8.83,8.79,8.82,24500.0,8.5656,8.5851,8.5462,8.5753,24500.0
2008-11-06 14:25:00,8.83,8.87,8.79,8.85,47200.0,8.5851,8.6239,8.5462,8.6045,47200.0
2008-11-06 14:30:00,8.85,8.92,8.84,8.9,21800.0,8.6045,8.6726,8.5948,8.6531,21800.0
2008-11-06 14:35:00,8.9,8.94,8.84,8.86,54000.0,8.6531,8.692,8.5948,8.6142,54000.0
2008-11-06 14:40:00,8.87,8.91,8.85,8.89,21600.0,8.6239,8.6628,8.6045,8.6434,21600.0
2008-11-06 14:45:00,8.9,8.9,8.8,8.8,15900.0,8.6531,8.6531,8.5559,8.5559,15900.0
2008-11-06 14:50:00,8.81,8.85,8.8,8.83,12800.0,8.5656,8.6045,8.5559,8.5851,12800.0
2008-11-06 14:55:00,8.84,8.84,8.75,8.76,16100.0,8.5948,8.5948,8.5073,8.517,16100.0
2008-11-06 15:00:00,8.75,8.76,8.74,8.75,17700.0,8.5073,8.517,8.4976,8.5073,17700.0
2008-11-06 15:05:00,8.75,8.75,8.64,8.64,30100.0,8.5073,8.5073,8.4003,8.4003,30100.0
2008-11-06 15:10:00,8.64,8.65,8.64,8.65,25100.0,8.4003,8.41,8.4003,8.41,25100.0
2008-11-06 15:15:00,8.66,8.68,8.65,8.67,14900.0,8.4198,8.4392,8.41,8.4295,14900.0
2008-11-06 15:20:00,8.67,8.68,8.64,8.64,20500.0,8.4295,8.4392,8.4003,8.4003,20500.0
2008-11-06 15:25:00,8.65,8.66,8.63,8.66,19200.0,8.41,8.4198,8.3906,8.4198,19200.0
2008-11-06 15:30:00,8.65,8.69,8.64,8.69,38500.0,8.41,8.4489,8.4003,8.4489,38500.0
2008-11-06 15:35:00,8.69,8.7,8.66,8.69,27700.0,8.4489,8.4587,8.4198,8.4489,27700.0
2008-11-06 15:40:00,8.67,8.7,8.67,8.69,38300.0,8.4295,8.4587,8.4295,8.4489,38300.0
2008-11-06 15:45:00,8.68,8.71,8.67,8.69,46000.0,8.4392,8.4684,8.4295,8.4489,46000.0
2008-11-06 15:50:00,8.69,8.7,8.63,8.63,47700.0,8.4489,8.4587,8.3906,8.3906,47700.0
2008-11-06 15:55:00,8.64,8.69,8.59,8.6,84900.0,8.4003,8.4489,8.3517,8.3614,84900.0
2008-11-07 09:30:00,8.57,8.87,8.57,8.82,24100.0,8.3323,8.6239,8.3323,8.5753,24100.0
2008-11-07 09:35:00,8.82,8.83,8.64,8.64,3500.0,8.5753,8.5851,8.4003,8.4003,3500.0
2008-11-07 09:40:00,8.64,8.68,8.63,8.65,3600.0,8.4003,8.4392,8.3906,8.41,3600.0
2008-11-07 09:45:00,8.67,8.67,8.63,8.67,5600.0,8.4295,8.4295,8.3906,8.4295,5600.0
2008-11-07 09:50:00,8.66,8.7,8.64,8.69,6300.0,8.4198,8.4587,8.4003,8.4489,6300.0
2008-11-07 09:55:00,8.67,8.7,8.66,8.68,7000.0,8.4295,8.4587,8.4198,8.4392,7000.0
2008-11-07 10:00:00,8.68,8.75,8.68,8.72,3600.0,8.4392,8.5073,8.4392,8.4781,3600.0
2008-11-07 10:05:00,8.73,8.74,8.7,8.7,4800.0,8.4878,8.4976,8.4587,8.4587,4800.0
2008-11-07 10:10:00,8.71,8.72,8.67,8.67,4900.0,8.4684,8.4781,8.4295,8.4295,4900.0
2008-11-07 10:15:00,8.7,8.73,8.68,8.73,3200.0,8.4587,8.4878,8.4392,8.4878,3200.0
2008-11-07 10:20:00,8.73,8.78,8.73,8.76,7100.0,8.4878,8.5364,8.4878,8.517,7100.0
2008-11-07 10:25:00,8.74,8.76,8.72,8.72,2300.0,8.4976,8.517,8.4781,8.4781,2300.0
2008-11-07 10:30:00,8.74,8.74,8.72,8.72,2900.0,8.4976,8.4976,8.4781,8.4781,2900.0
2008-11-07 10:35:00,8.73,8.8,8.73,8.8,8400.0,8.4878,8.5559,8.4878,8.5559,8400.0
2008-11-07 10:40:00,8.78,8.78,8.72,8.72,3100.0,8.5364,8.5364,8.4781,8.4781,3100.0
2008-11-07 10:45:00,8.75,8.75,8.71,8.71,4700.0,8.5073,8.5073,8.4684,8.4684,4700.0
2008-11-07 10:50:00,8.71,8.71,8.63,8.63,21200.0,8.4684,8.4684,8.3906,8.3906,21200.0
2008-11-07 10:55:00,8.64,8.67,8.63,8.66,6700.0,8.4003,8.4295,8.3906,8.4198,6700.0
2008-11-07 11:00:00,8.66,8.69,8.64,8.67,5100.0,8.4198,8.4489,8.4003,8.4295,5100.0
2008-11-07 11:05:00,8.67,8.69,8.6,8.6,4300.0,8.4295,8.4489,8.3614,8.3614,4300.0
2008-11-07 11:10:00,8.63,8.63,8.61,8.62,1700.0,8.3906,8.3906,8.3712,8.3809,1700.0
2008-11-07 11:15:00,8.6,8.62,8.59,8.59,1700.0,8.3614,8.3809,8.3517,8.3517,1700.0
2008-11-07 11:20:00,8.59,8.59,8.55,8.56,2900.0,8.3517,8.3517,8.3128,8.3225,2900.0
2008-11-07 11:25:00,8.55,8.55,8.45,8.45,9600.0,8.3128,8.3128,8.2156,8.2156,9600.0
2008-11-07 11:30:00,8.45,8.47,8.45,8.45,600.0,8.2156,8.235,8.2156,8.2156,600.0
2008-11-07 11:35:00,8.45,8.45,8.43,8.44,4600.0,8.2156,8.2156,8.1962,8.2059,4600.0
2008-11-07 11:40:00,8.43,8.43,8.41,8.42,7600.0,8.1962,8.1962,8.1767,8.1864,7600.0
2008-11-07 11:45:00,8.43,8.44,8.42,8.43,6100.0,8.1962,8.2059,8.1864,8.1962,6100.0
2008-11-07 11:50:00,8.42,8.43,8.4,8.4,7800.0,8.1864,8.1962,8.167,8.167,7800.0
2008-11-07 11:55:00,8.41,8.42,8.39,8.41,11700.0,8.1767,8.1864,8.1573,8.1767,11700.0
2008-11-07 12:00:00,8.41,8.48,8.41,8.45,13100.0,8.1767,8.2448,8.1767,8.2156,13100.0
2008-11-07 12:05:00,8.45,8.45,8.41,8.42,16600.0,8.2156,8.2156,8.1767,8.1864,16600.0
2008-11-07 12:10:00,8.4,8.42,8.36,8.36,6100.0,8.167,8.1864,8.1281,8.1281,6100.0
2008-11-07 12:15:00,8.35,8.35,8.32,8.32,3900.0,8.1184,8.1184,8.0892,8.0892,3900.0
2008-11-07 12:20:00,8.33,8.35,8.32,8.35,8500.0,8.0989,8.1184,8.0892,8.1184,8500.0
2008-11-07 12:25:00,8.35,8.37,8.33,8.36,7100.0,8.1184,8.1378,8.0989,8.1281,7100.0
2008-11-07 12:30:00,8.36,8.36,8.28,8.3,7100.0,8.1281,8.1281,8.0503,8.0698,7100.0
2008-11-07 12:35:00,8.3,8.3,8.28,8.28,6000.0,8.0698,8.0698,8.0503,8.0503,6000.0
2008-11-07 12:40:00,8.28,8.35,8.28,8.34,12800.0,8.0503,8.1184,8.0503,8.1086,12800.0
2008-11-07 12:45:00,8.35,8.35,8.32,8.32,7300.0,8.1184,8.1184,8.0892,8.0892,7300.0
2008-11-07 12:50:00,8.33,8.35,8.31,8.32,3000.0,8.0989,8.1184,8.0795,8.0892,3000.0
2008-11-07 12:55:00,8.31,8.32,8.29,8.29,2800.0,8.0795,8.0892,8.06,8.06,2800.0
2008-11-07 13:00:00,8.29,8.3,8.28,8.3,5600.0,8.06,8.0698,8.0503,8.0698,5600.0
2008-11-07 13:05:00,8.28,8.32,8.28,8.28,11700.0,8.0503,8.0892,8.0503,8.0503,11700.0
2008-11-07 13:10:00,8.28,8.28,8.24,8.24,4400.0,8.0503,8.0503,8.0114,8.0114,4400.0
2008-11-07 13:15:00,8.24,8.24,8.21,8.21,1500.0,8.0114,8.0114,7.9823,7.9823,1500.0
2008-11-07 13:20:00,8.21,8.21,8.18,8.19,3000.0,7.9823,7.9823,7.9531,7.9628,3000.0
2008-11-07 13:25:00,8.19,8.25,8.17,8.23,8600.0,7.9628,8.0211,7.9434,8.0017,8600.0
2008-11-07 13:30:00,8.22,8.26,8.22,8.25,6000.0,7.992,8.0309,7.992,8.0211,6000.0
2008-11-07 13:35:00,8.25,8.25,8.22,8.22,8600.0,8.0211,8.0211,7.992,7.992,8600.0
2008-11-07 13:40:00,8.22,8.22,8.2,8.2,1900.0,7.992,7.992,7.9725,7.9725,1900.0
2008-11-07 13:45:00,8.2,8.21,8.16,8.17,29400.0,7.9725,7.9823,7.9336,7.9434,29400.0
2008-11-07 13:50:00,8.17,8.17,8.15,8.15,1700.0,7.9434,7.9434,7.9239,7.9239,1700.0
2008-11-07 13:55:00,8.14,8.15,8.14,8.15,4400.0,7.9142,7.9239,7.9142,7.9239,4400.0
2008-11-07 14:00:00,8.15,8.17,8.13,8.17,4800.0,7.9239,7.9434,7.9045,7.9434,4800.0
2008-11-07 14:05:00,8.18,8.19,8.18,8.19,2100.0,7.9531,7.9628,7.9531,7.9628,2100.0
2008-11-07 14:10:00,8.19,8.19,8.17,8.17,3000.0,7.9628,7.9628,7.9434,7.9434,3000.0
2008-11-07 14:15:00,8.18,8.18,8.17,8.17,1200.0,7.9531,7.9531,7.9434,7.9434,1200.0
2008-11-07 14:20:00,8.18,8.18,8.17,8.17,5100.0,7.9531,7.9531,7.9434,7.9434,5100.0
2008-11-07 14:25:00,8.17,8.17,8.15,8.16,6500.0,7.9434,7.9434,7.9239,7.9336,6500.0
2008-11-07 14:30:00,8.17,8.18,8.16,8.18,5400.0,7.9434,7.9531,7.9336,7.9531,5400.0
2008-11-07 14:35:00,8.18,8.18,8.16,8.16,11500.0,7.9531,7.9531,7.9336,7.9336,11500.0
2008-11-07 14:40:00,8.15,8.15,8.14,8.15,9400.0,7.9239,7.9239,7.9142,7.9239,9400.0
2008-11-07 14:45:00,8.15,8.15,8.11,8.11,17000.0,7.9239,7.9239,7.885,7.885,17000.0
2008-11-07 14:50:00,8.11,8.11,8.03,8.04,15300.0,7.885,7.885,7.8072,7.817,15300.0
2008-11-07 14:55:00,8.03,8.03,7.94,7.94,57300.0,7.8072,7.8072,7.7197,7.7197,57300.0
2008-11-07 15:00:00,7.94,7.94,7.85,7.85,19500.0,7.7197,7.7197,7.6322,7.6322,19500.0
2008-11-07 15:05:00,7.83,7.84,7.75,7.82,24000.0,7.6128,7.6225,7.535,7.6031,24000.0
2008-11-07 15:10:00,7.82,7.9,7.82,7.9,57200.0,7.6031,7.6809,7.6031,7.6809,57200.0
2008-11-07 15:15:00,7.9,8.03,7.9,8.02,74700.0,7.6809,7.8072,7.6809,7.7975,74700.0
2008-11-07 15:20:00,8.02,8.02,7.9,8.0,64000.0,7.7975,7.7975,7.6809,7.7781,64000.0
2008-11-07 15:25:00,7.98,8.11,7.98,8.1,20900.0,7.7586,7.885,7.7586,7.8753,20900.0
2008-11-07 15:30:00,8.1,8.19,8.1,8.18,27000.0,7.8753,7.9628,7.8753,7.9531,27000.0
2008-11-07 15:35:00,8.18,8.21,8.15,8.15,31300.0,7.9531,7.9823,7.9239,7.9239,31300.0
2008-11-07 15:40:00,8.15,8.18,8.14,8.18,38600.0,7.9239,7.9531,7.9142,7.9531,38600.0
2008-11-07 15:45:00,8.18,8.21,8.15,8.17,22700.0,7.9531,7.9823,7.9239,7.9434,22700.0
2008-11-07 15:50:00,8.16,8.18,8.15,8.17,28000.0,7.9336,7.9531,7.9239,7.9434,28000.0
2008-11-07 15:55:00,8.17,8.24,8.12,8.22,28500.0,7.9434,8.0114,7.8948,7.992,28500.0
2008-11-10 09:30:00,8.44,8.48,8.24,8.36,8300.0,8.2059,8.2448,8.0114,8.1281,8300.0
2008-11-10 09:35:00,8.38,8.38,8.15,8.15,19400.0,8.1475,8.1475,7.9239,7.9239,19400.0
2008-11-10 09:40:00,8.15,8.19,8.15,8.19,5000.0,7.9239,7.9628,7.9239,7.9628,5000.0
2008-11-10 09:45:00,8.16,8.2,8.14,8.15,3200.0,7.9336,7.9725,7.9142,7.9239,3200.0
2008-11-10 09:50:00,8.16,8.17,8.15,8.17,10700.0,7.9336,7.9434,7.9239,7.9434,10700.0
2008-11-10 09:55:00,8.15,8.18,8.15,8.16,3400.0,7.9239,7.9531,7.9239,7.9336,3400.0
2008-11-10 10:00:00,8.17,8.17,8.15,8.15,8200.0,7.9434,7.9434,7.9239,7.9239,8200.0
2008-11-10 10:05:00,8.15,8.17,8.15,8.16,22900.0,7.9239,7.9434,7.9239,7.9336,22900.0
2008-11-10 10:10:00,8.16,8.18,8.15,8.17,7400.0,7.9336,7.9531,7.9239,7.9434,7400.0
2008-11-10 10:15:00,8.17,8.22,8.15,8.18,12800.0,7.9434,7.992,7.9239,7.9531,12800.0
2008-11-10 10:20:00,8.17,8.18,8.14,8.15,15200.0,7.9434,7.9531,7.9142,7.9239,15200.0
2008-11-10 10:25:00,8.15,8.16,8.11,8.11,16000.0,7.9239,7.9336,7.885,7.885,16000.0
2008-11-10 10:30:00,8.11,8.18,8.07,8.14,18600.0,7.885,7.9531,7.8461,7.9142,18600.0
2008-11-10 10:35:00,8.13,8.17,8.13,8.14,12300.0,7.9045,7.9434,7.9045,7.9142,12300.0
2008-11-10 10:40:00,8.15,8.17,8.14,8.16,6900.0,7.9239,7.9434,7.9142,7.9336,6900.0
2008-11-10 10:45:00,8.15,8.23,8.15,8.17,16200.0,7.9239,8.0017,7.9239,7.9434,16200.0
2008-11-10 10:50:00,8.16,8.19,8.16,8.18,2800.0,7.9336,7.9628,7.9336,7.9531,2800.0
2008-11-10 10:55:00,8.17,8.17,8.1,8.12,15900.0,7.9434,7.9434,7.8753,7.8948,15900.0
2008-11-10 11:00:00,8.09,8.09,7.99,8.01,16800.0,7.8656,7.8656,7.7684,7.7878,16800.0
2008-11-10 11:05:00,8.01,8.01,7.99,8.01,18200.0,7.7878,7.7878,7.7684,7.7878,18200.0
2008-11-10 11:10:00,8.01,8.01,7.91,7.91,15000.0,7.7878,7.7878,7.6906,7.6906,15000.0
2008-11-10 11:15:00,7.91,7.91,7.86,7.86,13400.0,7.6906,7.6906,7.642,7.642,13400.0
2008-11-10 11:20:00,7.86,7.89,7.85,7.86,13800.0,7.642,7.6711,7.6322,7.642,13800.0
2008-11-10 11:25:00,7.89,7.91,7.83,7.85,13900.0,7.6711,7.6906,7.6128,7.6322,13900.0
2008-11-10 11:30:00,7.86,7.87,7.81,7.82,11200.0,7.642,7.6517,7.5934,7.6031,11200.0
2008-11-10 11:35:00,7.82,7.93,7.79,7.92,22100.0,7.6031,7.71,7.5739,7.7003,22100.0
2008-11-10 11:40:00,7.94,7.98,7.84,7.84,21000.0,7.7197,7.7586,7.6225,7.6225,21000.0
2008-11-10 11:45:00,7.84,7.84,7.77,7.78,12400.0,7.6225,7.6225,7.5545,7.5642,12400.0
2008-11-10 11:50:00,7.77,7.81,7.77,7.79,17100.0,7.5545,7.5934,7.5545,7.5739,17100.0
2008-11-10 11:55:00,7.8,7.8,7.73,7.74,10600.0,7.5836,7.5836,7.5156,7.5253,10600.0
2008-11-10 12:00:00,7.72,7.78,7.72,7.77,14100.0,7.5058,7.5642,7.5058,7.5545,14100.0
2008-11-10 12:05:00,7.76,7.78,7.76,7.77,12300.0,7.5447,7.5642,7.5447,7.5545,12300.0
2008-11-10 12:10:00,7.77,7.77,7.76,7.76,11200.0,7.5545,7.5545,7.5447,7.5447,11200.0
2008-11-10 12:15:00,7.76,7.77,7.76,7.76,12900.0,7.5447,7.5545,7.5447,7.5447,12900.0
2008-11-10 12:20:00,7.76,7.77,7.67,7.67,10800.0,7.5447,7.5545,7.4572,7.4572,10800.0
2008-11-10 12:25:00,7.67,7.67,7.59,7.59,12400.0,7.4572,7.4572,7.3795,7.3795,12400.0
2008-11-10 12:30:00,7.59,7.64,7.59,7.62,11000.0,7.3795,7.4281,7.3795,7.4086,11000.0
2008-11-10 12:35:00,7.63,7.64,7.6,7.61,12000.0,7.4183,7.4281,7.3892,7.3989,12000.0
2008-11-10 12:40:00,7.62,7.66,7.62,7.66,12000.0,7.4086,7.4475,7.4086,7.4475,12000.0
2008-11-10 12:45:00,7.65,7.65,7.57,7.58,10400.0,7.4378,7.4378,7.36,7.3697,10400.0
2008-11-10 12:50:00,7.58,7.59,7.52,7.56,13900.0,7.3697,7.3795,7.3114,7.3503,13900.0
2008-11-10 12:55:00,7.55,7.57,7.53,7.57,10000.0,7.3406,7.36,7.3211,7.36,10000.0
2008-11-10 13:00:00,7.56,7.56,7.55,7.56,2100.0,7.3503,7.3503,7.3406,7.3503,2100.0
2008-11-10 13:05:00,7.55,7.63,7.55,7.61,12300.0,7.3406,7.4183,7.3406,7.3989,12300.0
2008-11-10 13:10:00,7.61,7.62,7.61,7.62,5600.0,7.3989,7.4086,7.3989,7.4086,5600.0
2008-11-10 13:15:00,7.63,7.67,7.63,7.66,9400.0,7.4183,7.4572,7.4183,7.4475,9400.0
2008-11-10 13:20:00,7.67,7.7,7.66,7.69,23900.0,7.4572,7.4864,7.4475,7.4767,23900.0
2008-11-10 13:25:00,7.7,7.78,7.7,7.78,11000.0,7.4864,7.5642,7.4864,7.5642,11000.0
2008-11-10 13:30:00,7.79,7.81,7.78,7.8,9200.0,7.5739,7.5934,7.5642,7.5836,9200.0
2008-11-10 13:35:00,7.81,7.86,7.8,7.85,10800.0,7.5934,7.642,7.5836,7.6322,10800.0
2008-11-10 13:40:00,7.85,7.86,7.85,7.85,12900.0,7.6322,7.642,7.6322,7.6322,12900.0
2008-11-10 13:45:00,7.85,7.86,7.84,7.85,16100.0,7.6322,7.642,7.6225,7.6322,16100.0
2008-11-10 13:50:00,7.85,7.88,7.84,7.88,8600.0,7.6322,7.6614,7.6225,7.6614,8600.0
2008-11-10 13:55:00,7.92,8.18,7.92,8.15,83600.0,7.7003,7.9531,7.7003,7.9239,83600.0
2008-11-10 14:00:00,8.15,8.16,8.09,8.1,10100.0,7.9239,7.9336,7.8656,7.8753,10100.0
2008-11-10 14:05:00,8.1,8.14,8.1,8.13,9100.0,7.8753,7.9142,7.8753,7.9045,9100.0
2008-11-10 14:10:00,8.14,8.14,8.1,8.14,13500.0,7.9142,7.9142,7.8753,7.9142,13500.0
2008-11-10 14:15:00,8.13,8.14,8.1,8.11,20700.0,7.9045,7.9142,7.8753,7.885,20700.0
2008-11-10 14:20:00,8.11,8.13,8.08,8.08,5100.0,7.885,7.9045,7.8559,7.8559,5100.0
2008-11-10 14:25:00,8.08,8.08,8.07,8.07,12500.0,7.8559,7.8559,7.8461,7.8461,12500.0
2008-11-10 14:30:00,8.08,8.08,8.07,8.07,8000.0,7.8559,7.8559,7.8461,7.8461,8000.0
2008-11-10 14:35:00,8.07,8.07,8.01,8.02,26200.0,7.8461,7.8461,7.7878,7.7975,26200.0
2008-11-10 14:40:00,8.01,8.03,7.99,7.99,15300.0,7.7878,7.8072,7.7684,7.7684,15300.0
2008-11-10 14:45:00,7.99,8.0,7.93,7.93,12500.0,7.7684,7.7781,7.71,7.71,12500.0
2008-11-10 14:50:00,7.92,7.97,7.89,7.96,11500.0,7.7003,7.7489,7.6711,7.7392,11500.0
2008-11-10 14:55:00,7.95,7.97,7.86,7.88,34200.0,7.7295,7.7489,7.642,7.6614,34200.0
2008-11-10 15:00:00,7.88,7.89,7.8,7.84,20100.0,7.6614,7.6711,7.5836,7.6225,20100.0
2008-11-10 15:05:00,7.84,7.88,7.8,7.8,15100.0,7.6225,7.6614,7.5836,7.5836,15100.0
2008-11-10 15:10:00,7.8,7.85,7.8,7.84,14100.0,7.5836,7.6322,7.5836,7.6225,14100.0
2008-11-10 15:15:00,7.84,7.87,7.83,7.87,21100.0,7.6225,7.6517,7.6128,7.6517,21100.0
2008-11-10 15:20:00,7.86,7.86,7.82,7.83,25700.0,7.642,7.642,7.6031,7.6128,25700.0
2008-11-10 15:25:00,7.83,7.84,7.82,7.83,21100.0,7.6128,7.6225,7.6031,7.6128,21100.0
2008-11-10 15:30:00,7.84,7.94,7.82,7.83,401100.0,7.6225,7.7197,7.6031,7.6128,401100.0
2008-11-10 15:35:00,7.83,7.87,7.82,7.86,51200.0,7.6128,7.6517,7.6031,7.642,51200.0
2008-11-10 15:40:00,7.86,7.91,7.85,7.87,80500.0,7.642,7.6906,7.6322,7.6517,80500.0
2008-11-10 15:45:00,7.87,7.88,7.85,7.85,29200.0,7.6517,7.6614,7.6322,7.6322,29200.0
2008-11-10 15:50:00,7.85,7.92,7.85,7.87,34300.0,7.6322,7.7003,7.6322,7.6517,34300.0
2008-11-10 15:55:00,7.86,7.91,7.86,7.86,40700.0,7.642,7.6906,7.642,7.642,40700.0
2008-11-11 09:30:00,7.76,7.85,7.76,7.79,16200.0,7.5447,7.6322,7.5447,7.5739,16200.0
2008-11-11 09:35:00,7.79,7.79,7.7,7.74,12600.0,7.5739,7.5739,7.4864,7.5253,12600.0
2008-11-11 09:40:00,7.73,7.74,7.68,7.7,10300.0,7.5156,7.5253,7.467,7.4864,10300.0
2008-11-11 09:45:00,7.7,7.73,7.7,7.7,13800.0,7.4864,7.5156,7.4864,7.4864,13800.0
2008-11-11 09:50:00,7.71,7.71,7.58,7.64,10200.0,7.4961,7.4961,7.3697,7.4281,10200.0
2008-11-11 09:55:00,7.65,7.69,7.65,7.65,6700.0,7.4378,7.4767,7.4378,7.4378,6700.0
2008-11-11 10:00:00,7.65,7.65,7.61,7.63,10300.0,7.4378,7.4378,7.3989,7.4183,10300.0
2008-11-11 10:05:00,7.64,7.64,7.6,7.6,3600.0,7.4281,7.4281,7.3892,7.3892,3600.0
2008-11-11 10:10:00,7.6,7.6,7.59,7.6,2700.0,7.3892,7.3892,7.3795,7.3892,2700.0
2008-11-11 10:15:00,7.6,7.6,7.54,7.55,17700.0,7.3892,7.3892,7.3308,7.3406,17700.0
2008-11-11 10:20:00,7.55,7.58,7.55,7.57,8300.0,7.3406,7.3697,7.3406,7.36,8300.0
2008-11-11 10:25:00,7.57,7.58,7.53,7.55,10300.0,7.36,7.3697,7.3211,7.3406,10300.0
2008-11-11 10:30:00,7.54,7.54,7.49,7.49,12300.0,7.3308,7.3308,7.2822,7.2822,12300.0
2008-11-11 10:35:00,7.48,7.48,7.4,7.4,11000.0,7.2725,7.2725,7.1947,7.1947,11000.0
2008-11-11 10:40:00,7.4,7.44,7.4,7.42,11500.0,7.1947,7.2336,7.1947,7.2142,11500.0
2008-11-11 10:45:00,7.42,7.42,7.4,7.4,10700.0,7.2142,7.2142,7.1947,7.1947,10700.0
2008-11-11 10:50:00,7.4,7.4,7.34,7.35,9200.0,7.1947,7.1947,7.1364,7.1461,9200.0
2008-11-11 10:55:00,7.35,7.35,7.29,7.29,16300.0,7.1461,7.1461,7.0878,7.0878,16300.0
2008-11-11 11:00:00,7.29,7.3,7.24,7.24,6200.0,7.0878,7.0975,7.0392,7.0392,6200.0
2008-11-11 11:05:00,7.25,7.25,7.2,7.2,8300.0,7.0489,7.0489,7.0003,7.0003,8300.0
2008-11-11 11:10:00,7.2,7.21,7.2,7.2,6200.0,7.0003,7.01,7.0003,7.0003,6200.0
2008-11-11 11:15:00,7.2,7.21,7.18,7.18,7700.0,7.0003,7.01,6.9808,6.9808,7700.0
2008-11-11 11:20:00,7.17,7.17,7.14,7.15,22900.0,6.9711,6.9711,6.9419,6.9517,22900.0
2008-11-11 11:25:00,7.16,7.21,7.15,7.2,16400.0,6.9614,7.01,6.9517,7.0003,16400.0
2008-11-11 11:30:00,7.21,7.26,7.21,7.23,12100.0,7.01,7.0586,7.01,7.0294,12100.0
2008-11-11 11:35:00,7.23,7.25,7.2,7.25,10900.0,7.0294,7.0489,7.0003,7.0489,10900.0
2008-11-11 11:40:00,7.25,7.28,7.23,7.27,6300.0,7.0489,7.0781,7.0294,7.0683,6300.0
2008-11-11 11:45:00,7.27,7.36,7.26,7.33,28400.0,7.0683,7.1558,7.0586,7.1267,28400.0
2008-11-11 11:50:00,7.34,7.35,7.3,7.33,8200.0,7.1364,7.1461,7.0975,7.1267,8200.0
2008-11-11 11:55:00,7.33,7.38,7.31,7.36,19600.0,7.1267,7.1753,7.1072,7.1558,19600.0
2008-11-11 12:00:00,7.36,7.38,7.36,7.37,13900.0,7.1558,7.1753,7.1558,7.1656,13900.0
2008-11-11 12:05:00,7.36,7.39,7.36,7.37,5300.0,7.1558,7.185,7.1558,7.1656,5300.0
2008-11-11 12:10:00,7.36,7.36,7.32,7.32,2300.0,7.1558,7.1558,7.1169,7.1169,2300.0
2008-11-11 12:15:00,7.33,7.33,7.3,7.3,5700.0,7.1267,7.1267,7.0975,7.0975,5700.0
2008-11-11 12:20:00,7.31,7.31,7.23,7.23,6300.0,7.1072,7.1072,7.0294,7.0294,6300.0
2008-11-11 12:25:00,7.23,7.24,7.21,7.21,7600.0,7.0294,7.0392,7.01,7.01,7600.0
2008-11-11 12:30:00,7.2,7.2,7.17,7.17,9100.0,7.0003,7.0003,6.9711,6.9711,9100.0
2008-11-11 12:35:00,7.18,7.18,7.13,7.13,10200.0,6.9808,6.9808,6.9322,6.9322,10200.0
2008-11-11 12:40:00,7.13,7.15,7.11,7.12,7500.0,6.9322,6.9517,6.9128,6.9225,7500.0
2008-11-11 12:45:00,7.12,7.12,7.11,7.12,10100.0,6.9225,6.9225,6.9128,6.9225,10100.0
2008-11-11 12:50:00,7.11,7.17,7.1,7.17,15300.0,6.9128,6.9711,6.903,6.9711,15300.0
2008-11-11 12:55:00,7.17,7.21,7.16,7.18,8900.0,6.9711,7.01,6.9614,6.9808,8900.0
2008-11-11 13:00:00,7.18,7.23,7.18,7.23,9000.0,6.9808,7.0294,6.9808,7.0294,9000.0
2008-11-11 13:05:00,7.23,7.23,7.2,7.22,6600.0,7.0294,7.0294,7.0003,7.0197,6600.0
2008-11-11 13:10:00,7.22,7.22,7.2,7.2,2800.0,7.0197,7.0197,7.0003,7.0003,2800.0
2008-11-11 13:15:00,7.2,7.21,7.2,7.2,9500.0,7.0003,7.01,7.0003,7.0003,9500.0
2008-11-11 13:20:00,7.21,7.21,7.2,7.2,9800.0,7.01,7.01,7.0003,7.0003,9800.0
2008-11-11 13:25:00,7.2,7.2,7.13,7.13,8500.0,7.0003,7.0003,6.9322,6.9322,8500.0
2008-11-11 13:30:00,7.13,7.16,7.12,7.12,13200.0,6.9322,6.9614,6.9225,6.9225,13200.0
2008-11-11 13:35:00,7.11,7.15,7.11,7.12,15300.0,6.9128,6.9517,6.9128,6.9225,15300.0
2008-11-11 13:40:00,7.13,7.13,7.11,7.12,4500.0,6.9322,6.9322,6.9128,6.9225,4500.0
2008-11-11 13:45:00,7.11,7.12,7.1,7.1,6800.0,6.9128,6.9225,6.903,6.903,6800.0
2008-11-11 13:50:00,7.1,7.18,7.06,7.15,43200.0,6.903,6.9808,6.8642,6.9517,43200.0
2008-11-11 13:55:00,7.15,7.22,7.14,7.2,28000.0,6.9517,7.0197,6.9419,7.0003,28000.0
2008-11-11 14:00:00,7.2,7.26,7.2,7.23,12000.0,7.0003,7.0586,7.0003,7.0294,12000.0
2008-11-11 14:05:00,7.23,7.27,7.22,7.27,22100.0,7.0294,7.0683,7.0197,7.0683,22100.0
2008-11-11 14:10:00,7.27,7.31,7.27,7.3,6200.0,7.0683,7.1072,7.0683,7.0975,6200.0
2008-11-11 14:15:00,7.31,7.31,7.27,7.28,8500.0,7.1072,7.1072,7.0683,7.0781,8500.0
2008-11-11 14:20:00,7.28,7.35,7.28,7.35,15900.0,7.0781,7.1461,7.0781,7.1461,15900.0
2008-11-11 14:25:00,7.36,7.4,7.35,7.4,8300.0,7.1558,7.1947,7.1461,7.1947,8300.0
2008-11-11 14:30:00,7.4,7.43,7.39,7.43,9100.0,7.1947,7.2239,7.185,7.2239,9100.0
2008-11-11 14:35:00,7.43,7.52,7.43,7.43,32400.0,7.2239,7.3114,7.2239,7.2239,32400.0
2008-11-11 14:40:00,7.43,7.43,7.4,7.4,10300.0,7.2239,7.2239,7.1947,7.1947,10300.0
2008-11-11 14:45:00,7.4,7.45,7.35,7.36,28700.0,7.1947,7.2433,7.1461,7.1558,28700.0
2008-11-11 14:50:00,7.36,7.36,7.23,7.25,18900.0,7.1558,7.1558,7.0294,7.0489,18900.0
2008-11-11 14:55:00,7.25,7.3,7.24,7.24,20600.0,7.0489,7.0975,7.0392,7.0392,20600.0
2008-11-11 15:00:00,7.24,7.25,7.19,7.22,22400.0,7.0392,7.0489,6.9905,7.0197,22400.0
2008-11-11 15:05:00,7.2,7.26,7.2,7.2,20100.0,7.0003,7.0586,7.0003,7.0003,20100.0
2008-11-11 15:10:00,7.2,7.29,7.2,7.27,19500.0,7.0003,7.0878,7.0003,7.0683,19500.0
2008-11-11 15:15:00,7.27,7.27,7.23,7.25,23700.0,7.0683,7.0683,7.0294,7.0489,23700.0
2008-11-11 15:20:00,7.24,7.25,7.19,7.22,32500.0,7.0392,7.0489,6.9905,7.0197,32500.0
2008-11-11 15:25:00,7.21,7.22,7.18,7.19,17200.0,7.01,7.0197,6.9808,6.9905,17200.0
2008-11-11 15:30:00,7.17,7.18,7.15,7.15,26600.0,6.9711,6.9808,6.9517,6.9517,26600.0
2008-11-11 15:35:00,7.14,7.14,7.01,7.01,30400.0,6.9419,6.9419,6.8155,6.8155,30400.0
2008-11-11 15:40:00,7.01,7.15,7.01,7.13,28400.0,6.8155,6.9517,6.8155,6.9322,28400.0
2008-11-11 15:45:00,7.14,7.18,7.12,7.15,20700.0,6.9419,6.9808,6.9225,6.9517,20700.0
2008-11-11 15:50:00,7.15,7.21,7.15,7.2,39700.0,6.9517,7.01,6.9517,7.0003,39700.0
2008-11-11 15:55:00,7.2,7.35,7.19,7.23,90600.0,7.0003,7.1461,6.9905,7.0294,90600.0
2008-11-12 09:30:00,7.06,7.09,6.99,7.0,12300.0,6.8642,6.8933,6.7961,6.8058,12300.0
2008-11-12 09:35:00,6.99,7.12,6.99,7.06,7400.0,6.7961,6.9225,6.7961,6.8642,7400.0
2008-11-12 09:40:00,7.11,7.13,6.94,6.98,9100.0,6.9128,6.9322,6.7475,6.7864,9100.0
2008-11-12 09:45:00,6.98,7.04,6.97,7.01,3300.0,6.7864,6.8447,6.7767,6.8155,3300.0
2008-11-12 09:50:00,7.01,7.09,7.0,7.07,2700.0,6.8155,6.8933,6.8058,6.8739,2700.0
2008-11-12 09:55:00,7.06,7.09,7.03,7.04,11000.0,6.8642,6.8933,6.835,6.8447,11000.0
2008-11-12 10:00:00,7.03,7.1,7.01,7.08,12600.0,6.835,6.903,6.8155,6.8836,12600.0
2008-11-12 10:05:00,7.05,7.06,7.0,7.01,11600.0,6.8544,6.8642,6.8058,6.8155,11600.0
2008-11-12 10:10:00,7.04,7.04,7.01,7.01,1600.0,6.8447,6.8447,6.8155,6.8155,1600.0
2008-11-12 10:15:00,7.01,7.01,6.95,6.96,7000.0,6.8155,6.8155,6.7572,6.7669,7000.0
2008-11-12 10:20:00,6.97,6.97,6.92,6.94,4200.0,6.7767,6.7767,6.728,6.7475,4200.0
2008-11-12 10:25:00,6.93,6.94,6.87,6.87,4100.0,6.7378,6.7475,6.6794,6.6794,4100.0
2008-11-12 10:30:00,6.89,6.89,6.82,6.85,7200.0,6.6989,6.6989,6.6308,6.66,7200.0
2008-11-12 10:35:00,6.83,6.85,6.8,6.83,4900.0,6.6405,6.66,6.6114,6.6405,4900.0
2008-11-12 10:40:00,6.8,6.83,6.78,6.79,4600.0,6.6114,6.6405,6.5919,6.6016,4600.0
2008-11-12 10:45:00,6.81,6.88,6.81,6.84,6600.0,6.6211,6.6891,6.6211,6.6503,6600.0
2008-11-12 10:50:00,6.88,6.92,6.86,6.92,4000.0,6.6891,6.728,6.6697,6.728,4000.0
2008-11-12 10:55:00,6.91,6.92,6.87,6.87,6500.0,6.7183,6.728,6.6794,6.6794,6500.0
2008-11-12 11:00:00,6.86,6.89,6.82,6.84,15000.0,6.6697,6.6989,6.6308,6.6503,15000.0
2008-11-12 11:05:00,6.85,6.86,6.83,6.84,3500.0,6.66,6.6697,6.6405,6.6503,3500.0
2008-11-12 11:10:00,6.82,6.83,6.81,6.81,7100.0,6.6308,6.6405,6.6211,6.6211,7100.0
2008-11-12 11:15:00,6.82,6.84,6.82,6.82,3300.0,6.6308,6.6503,6.6308,6.6308,3300.0
2008-11-12 11:20:00,6.83,6.83,6.79,6.82,5400.0,6.6405,6.6405,6.6016,6.6308,5400.0
2008-11-12 11:25:00,6.81,6.81,6.77,6.79,10500.0,6.6211,6.6211,6.5822,6.6016,10500.0
2008-11-12 11:30:00,6.8,6.8,6.72,6.73,8500.0,6.6114,6.6114,6.5336,6.5433,8500.0
2008-11-12 11:35:00,6.73,6.74,6.71,6.71,2000.0,6.5433,6.553,6.5239,6.5239,2000.0
2008-11-12 11:40:00,6.7,6.7,6.67,6.68,2100.0,6.5141,6.5141,6.485,6.4947,2100.0
2008-11-12 11:45:00,6.67,6.69,6.65,6.68,4700.0,6.485,6.5044,6.4655,6.4947,4700.0
2008-11-12 11:50:00,6.67,6.67,6.66,6.66,1200.0,6.485,6.485,6.4753,6.4753,1200.0
2008-11-12 11:55:00,6.65,6.68,6.63,6.67,7900.0,6.4655,6.4947,6.4461,6.485,7900.0
2008-11-12 12:00:00,6.67,6.67,6.67,6.67,900.0,6.485,6.485,6.485,6.485,900.0
2008-11-12 12:05:00,6.67,6.68,6.66,6.66,1600.0,6.485,6.4947,6.4753,6.4753,1600.0
2008-11-12 12:10:00,6.66,6.66,6.59,6.59,4900.0,6.4753,6.4753,6.4072,6.4072,4900.0
2008-11-12 12:15:00,6.59,6.59,6.57,6.57,3400.0,6.4072,6.4072,6.3877,6.3877,3400.0
2008-11-12 12:20:00,6.57,6.62,6.54,6.6,10400.0,6.3877,6.4364,6.3586,6.4169,10400.0
2008-11-12 12:25:00,6.62,6.67,6.62,6.67,2700.0,6.4364,6.485,6.4364,6.485,2700.0
2008-11-12 12:30:00,6.67,6.67,6.65,6.66,5600.0,6.485,6.485,6.4655,6.4753,5600.0
2008-11-12 12:35:00,6.66,6.71,6.66,6.71,7300.0,6.4753,6.5239,6.4753,6.5239,7300.0
2008-11-12 12:40:00,6.72,6.74,6.7,6.71,15100.0,6.5336,6.553,6.5141,6.5239,15100.0
2008-11-12 12:45:00,6.73,6.73,6.7,6.72,2800.0,6.5433,6.5433,6.5141,6.5336,2800.0
2008-11-12 12:50:00,6.71,6.72,6.69,6.69,9300.0,6.5239,6.5336,6.5044,6.5044,9300.0
2008-11-12 12:55:00,6.7,6.72,6.7,6.7,2700.0,6.5141,6.5336,6.5141,6.5141,2700.0
2008-11-12 13:00:00,6.71,6.72,6.7,6.7,3900.0,6.5239,6.5336,6.5141,6.5141,3900.0
2008-11-12 13:05:00,6.7,6.71,6.68,6.69,1800.0,6.5141,6.5239,6.4947,6.5044,1800.0
2008-11-12 13:10:00,6.68,6.7,6.65,6.67,6100.0,6.4947,6.5141,6.4655,6.485,6100.0
2008-11-12 13:15:00,6.65,6.65,6.63,6.63,5500.0,6.4655,6.4655,6.4461,6.4461,5500.0
2008-11-12 13:20:00,6.64,6.65,6.62,6.62,7600.0,6.4558,6.4655,6.4364,6.4364,7600.0
2008-11-12 13:25:00,6.64,6.66,6.61,6.66,13500.0,6.4558,6.4753,6.4266,6.4753,13500.0
2008-11-12 13:30:00,6.66,6.66,6.63,6.64,7000.0,6.4753,6.4753,6.4461,6.4558,7000.0
2008-11-12 13:35:00,6.65,6.65,6.64,6.65,1800.0,6.4655,6.4655,6.4558,6.4655,1800.0
2008-11-12 13:40:00,6.64,6.68,6.63,6.66,13000.0,6.4558,6.4947,6.4461,6.4753,13000.0
2008-11-12 13:45:00,6.66,6.69,6.66,6.69,11900.0,6.4753,6.5044,6.4753,6.5044,11900.0
2008-11-12 13:50:00,6.69,6.69,6.66,6.66,4900.0,6.5044,6.5044,6.4753,6.4753,4900.0
2008-11-12 13:55:00,6.66,6.67,6.63,6.63,7100.0,6.4753,6.485,6.4461,6.4461,7100.0
2008-11-12 14:00:00,6.63,6.63,6.59,6.59,8900.0,6.4461,6.4461,6.4072,6.4072,8900.0
2008-11-12 14:05:00,6.59,6.62,6.58,6.59,11200.0,6.4072,6.4364,6.3975,6.4072,11200.0
2008-11-12 14:10:00,6.58,6.58,6.54,6.56,11100.0,6.3975,6.3975,6.3586,6.378,11100.0
2008-11-12 14:15:00,6.55,6.55,6.54,6.54,7800.0,6.3683,6.3683,6.3586,6.3586,7800.0
2008-11-12 14:20:00,6.55,6.55,6.52,6.52,8100.0,6.3683,6.3683,6.3391,6.3391,8100.0
2008-11-12 14:25:00,6.53,6.54,6.52,6.54,4800.0,6.3489,6.3586,6.3391,6.3586,4800.0
2008-11-12 14:30:00,6.53,6.56,6.53,6.56,6900.0,6.3489,6.378,6.3489,6.378,6900.0
2008-11-12 14:35:00,6.56,6.56,6.55,6.56,8000.0,6.378,6.378,6.3683,6.378,8000.0
2008-11-12 14:40:00,6.56,6.58,6.55,6.58,8600.0,6.378,6.3975,6.3683,6.3975,8600.0
2008-11-12 14:45:00,6.59,6.61,6.59,6.61,7400.0,6.4072,6.4266,6.4072,6.4266,7400.0
2008-11-12 14:50:00,6.6,6.61,6.59,6.6,12800.0,6.4169,6.4266,6.4072,6.4169,12800.0
2008-11-12 14:55:00,6.61,6.62,6.59,6.61,13400.0,6.4266,6.4364,6.4072,6.4266,13400.0
2008-11-12 15:00:00,6.61,6.61,6.54,6.55,18700.0,6.4266,6.4266,6.3586,6.3683,18700.0
2008-11-12 15:05:00,6.55,6.57,6.54,6.56,12500.0,6.3683,6.3877,6.3586,6.378,12500.0
2008-11-12 15:10:00,6.56,6.57,6.54,6.56,16100.0,6.378,6.3877,6.3586,6.378,16100.0
2008-11-12 15:15:00,6.57,6.58,6.53,6.58,20400.0,6.3877,6.3975,6.3489,6.3975,20400.0
2008-11-12 15:20:00,6.57,6.58,6.51,6.52,19200.0,6.3877,6.3975,6.3294,6.3391,19200.0
2008-11-12 15:25:00,6.52,6.52,6.5,6.52,19800.0,6.3391,6.3391,6.3197,6.3391,19800.0
2008-11-12 15:30:00,6.52,6.52,6.5,6.52,21100.0,6.3391,6.3391,6.3197,6.3391,21100.0
2008-11-12 15:35:00,6.53,6.53,6.5,6.5,23800.0,6.3489,6.3489,6.3197,6.3197,23800.0
2008-11-12 15:40:00,6.5,6.51,6.42,6.47,37100.0,6.3197,6.3294,6.2419,6.2905,37100.0
2008-11-12 15:45:00,6.47,6.49,6.45,6.45,14900.0,6.2905,6.31,6.2711,6.2711,14900.0
2008-11-12 15:50:00,6.46,6.46,6.43,6.45,20200.0,6.2808,6.2808,6.2516,6.2711,20200.0
2008-11-12 15:55:00,6.45,6.53,6.44,6.53,47400.0,6.2711,6.3489,6.2614,6.3489,47400.0
2008-11-13 09:30:00,6.6,6.63,6.5,6.57,18700.0,6.4169,6.4461,6.3197,6.3877,18700.0
2008-11-13 09:35:00,6.53,6.58,6.47,6.55,18800.0,6.3489,6.3975,6.2905,6.3683,18800.0
2008-11-13 09:40:00,6.58,6.58,6.49,6.5,10300.0,6.3975,6.3975,6.31,6.3197,10300.0
2008-11-13 09:45:00,6.5,6.5,6.39,6.39,5700.0,6.3197,6.3197,6.2127,6.2127,5700.0
2008-11-13 09:50:00,6.38,6.45,6.36,6.42,5000.0,6.203,6.2711,6.1836,6.2419,5000.0
2008-11-13 09:55:00,6.44,6.45,6.35,6.36,9400.0,6.2614,6.2711,6.1739,6.1836,9400.0
2008-11-13 10:00:00,6.39,6.43,6.38,6.43,8800.0,6.2127,6.2516,6.203,6.2516,8800.0
2008-11-13 10:05:00,6.42,6.43,6.37,6.38,7400.0,6.2419,6.2516,6.1933,6.203,7400.0
2008-11-13 10:10:00,6.37,6.39,6.36,6.39,5600.0,6.1933,6.2127,6.1836,6.2127,5600.0
2008-11-13 10:15:00,6.39,6.4,6.37,6.4,4700.0,6.2127,6.2225,6.1933,6.2225,4700.0
2008-11-13 10:20:00,6.4,6.57,6.4,6.57,14500.0,6.2225,6.3877,6.2225,6.3877,14500.0
2008-11-13 10:25:00,6.57,6.59,6.55,6.59,9200.0,6.3877,6.4072,6.3683,6.4072,9200.0
2008-11-13 10:30:00,6.59,6.6,6.54,6.58,12500.0,6.4072,6.4169,6.3586,6.3975,12500.0
2008-11-13 10:35:00,6.58,6.59,6.51,6.51,27700.0,6.3975,6.4072,6.3294,6.3294,27700.0
2008-11-13 10:40:00,6.51,6.55,6.5,6.51,13300.0,6.3294,6.3683,6.3197,6.3294,13300.0
2008-11-13 10:45:00,6.51,6.52,6.49,6.49,25800.0,6.3294,6.3391,6.31,6.31,25800.0
2008-11-13 10:50:00,6.5,6.56,6.5,6.54,17700.0,6.3197,6.378,6.3197,6.3586,17700.0
2008-11-13 10:55:00,6.55,6.6,6.54,6.57,10500.0,6.3683,6.4169,6.3586,6.3877,10500.0
2008-11-13 11:00:00,6.57,6.63,6.57,6.62,7100.0,6.3877,6.4461,6.3877,6.4364,7100.0
2008-11-13 11:05:00,6.62,6.63,6.55,6.55,6200.0,6.4364,6.4461,6.3683,6.3683,6200.0
2008-11-13 11:10:00,6.56,6.57,6.55,6.57,3100.0,6.378,6.3877,6.3683,6.3877,3100.0
2008-11-13 11:15:00,6.57,6.57,6.54,6.57,8100.0,6.3877,6.3877,6.3586,6.3877,8100.0
2008-11-13 11:20:00,6.57,6.57,6.55,6.55,17800.0,6.3877,6.3877,6.3683,6.3683,17800.0
2008-11-13 11:25:00,6.56,6.62,6.56,6.61,7200.0,6.378,6.4364,6.378,6.4266,7200.0
2008-11-13 11:30:00,6.6,6.63,6.6,6.62,5200.0,6.4169,6.4461,6.4169,6.4364,5200.0
2008-11-13 11:35:00,6.63,6.63,6.59,6.59,8800.0,6.4461,6.4461,6.4072,6.4072,8800.0
2008-11-13 11:40:00,6.59,6.6,6.57,6.59,7800.0,6.4072,6.4169,6.3877,6.4072,7800.0
2008-11-13 11:45:00,6.59,6.59,6.58,6.58,3600.0,6.4072,6.4072,6.3975,6.3975,3600.0
2008-11-13 11:50:00,6.58,6.6,6.56,6.56,12300.0,6.3975,6.4169,6.378,6.378,12300.0
2008-11-13 11:55:00,6.54,6.55,6.54,6.54,2900.0,6.3586,6.3683,6.3586,6.3586,2900.0
2008-11-13 12:00:00,6.55,6.55,6.53,6.54,3300.0,6.3683,6.3683,6.3489,6.3586,3300.0
2008-11-13 12:05:00,6.54,6.56,6.54,6.56,6800.0,6.3586,6.378,6.3586,6.378,6800.0
2008-11-13 12:10:00,6.56,6.57,6.54,6.56,7800.0,6.378,6.3877,6.3586,6.378,7800.0
2008-11-13 12:15:00,6.56,6.57,6.55,6.56,9200.0,6.378,6.3877,6.3683,6.378,9200.0
2008-11-13 12:20:00,6.56,6.58,6.53,6.57,7000.0,6.378,6.3975,6.3489,6.3877,7000.0
2008-11-13 12:25:00,6.57,6.58,6.55,6.55,5500.0,6.3877,6.3975,6.3683,6.3683,5500.0
2008-11-13 12:30:00,6.56,6.57,6.56,6.56,3900.0,6.378,6.3877,6.378,6.378,3900.0
2008-11-13 12:35:00,6.56,6.57,6.54,6.54,7200.0,6.378,6.3877,6.3586,6.3586,7200.0
2008-11-13 12:40:00,6.55,6.56,6.53,6.53,7000.0,6.3683,6.378,6.3489,6.3489,7000.0
2008-11-13 12:45:00,6.54,6.55,6.52,6.52,9000.0,6.3586,6.3683,6.3391,6.3391,9000.0
2008-11-13 12:50:00,6.51,6.51,6.45,6.45,10300.0,6.3294,6.3294,6.2711,6.2711,10300.0
2008-11-13 12:55:00,6.45,6.45,6.27,6.28,10600.0,6.2711,6.2711,6.0961,6.1058,10600.0
2008-11-13 13:00:00,6.28,6.35,6.28,6.35,12500.0,6.1058,6.1739,6.1058,6.1739,12500.0
2008-11-13 13:05:00,6.36,6.39,6.33,6.39,9800.0,6.1836,6.2127,6.1544,6.2127,9800.0
2008-11-13 13:10:00,6.39,6.42,6.39,6.4,10900.0,6.2127,6.2419,6.2127,6.2225,10900.0
2008-11-13 13:15:00,6.41,6.45,6.41,6.45,26500.0,6.2322,6.2711,6.2322,6.2711,26500.0
2008-11-13 13:20:00,6.45,6.45,6.4,6.4,17000.0,6.2711,6.2711,6.2225,6.2225,17000.0
2008-11-13 13:25:00,6.4,6.43,6.4,6.43,4800.0,6.2225,6.2516,6.2225,6.2516,4800.0
2008-11-13 13:30:00,6.43,6.46,6.42,6.43,23200.0,6.2516,6.2808,6.2419,6.2516,23200.0
2008-11-13 13:35:00,6.44,6.48,6.42,6.47,17700.0,6.2614,6.3002,6.2419,6.2905,17700.0
2008-11-13 13:40:00,6.48,6.56,6.48,6.56,19200.0,6.3002,6.378,6.3002,6.378,19200.0
2008-11-13 13:45:00,6.57,6.58,6.5,6.51,7800.0,6.3877,6.3975,6.3197,6.3294,7800.0
2008-11-13 13:50:00,6.51,6.59,6.5,6.58,13700.0,6.3294,6.4072,6.3197,6.3975,13700.0
2008-11-13 13:55:00,6.58,6.58,6.44,6.48,23300.0,6.3975,6.3975,6.2614,6.3002,23300.0
2008-11-13 14:00:00,6.47,6.51,6.47,6.48,5500.0,6.2905,6.3294,6.2905,6.3002,5500.0
2008-11-13 14:05:00,6.47,6.5,6.45,6.48,7600.0,6.2905,6.3197,6.2711,6.3002,7600.0
2008-11-13 14:10:00,6.49,6.55,6.49,6.53,36100.0,6.31,6.3683,6.31,6.3489,36100.0
2008-11-13 14:15:00,6.53,6.57,6.53,6.55,13500.0,6.3489,6.3877,6.3489,6.3683,13500.0
2008-11-13 14:20:00,6.53,6.56,6.52,6.55,13300.0,6.3489,6.378,6.3391,6.3683,13300.0
2008-11-13 14:25:00,6.55,6.6,6.54,6.59,30000.0,6.3683,6.4169,6.3586,6.4072,30000.0
2008-11-13 14:30:00,6.6,6.6,6.55,6.57,27300.0,6.4169,6.4169,6.3683,6.3877,27300.0
2008-11-13 14:35:00,6.56,6.6,6.56,6.6,29000.0,6.378,6.4169,6.378,6.4169,29000.0
2008-11-13 14:40:00,6.6,6.6,6.56,6.58,28900.0,6.4169,6.4169,6.378,6.3975,28900.0
2008-11-13 14:45:00,6.59,6.6,6.59,6.59,14000.0,6.4072,6.4169,6.4072,6.4072,14000.0
2008-11-13 14:50:00,6.6,6.6,6.56,6.59,26900.0,6.4169,6.4169,6.378,6.4072,26900.0
2008-11-13 14:55:00,6.58,6.6,6.57,6.57,11800.0,6.3975,6.4169,6.3877,6.3877,11800.0
2008-11-13 15:00:00,6.57,6.6,6.53,6.53,12300.0,6.3877,6.4169,6.3489,6.3489,12300.0
2008-11-13 15:05:00,6.54,6.54,6.46,6.46,10600.0,6.3586,6.3586,6.2808,6.2808,10600.0
2008-11-13 15:10:00,6.45,6.57,6.45,6.53,24300.0,6.2711,6.3877,6.2711,6.3489,24300.0
2008-11-13 15:15:00,6.52,6.57,6.47,6.54,10900.0,6.3391,6.3877,6.2905,6.3586,10900.0
2008-11-13 15:20:00,6.54,6.6,6.53,6.6,21400.0,6.3586,6.4169,6.3489,6.4169,21400.0
2008-11-13 15:25:00,6.6,6.61,6.57,6.6,25100.0,6.4169,6.4266,6.3877,6.4169,25100.0
2008-11-13 15:30:00,6.6,6.62,6.56,6.6,50400.0,6.4169,6.4364,6.378,6.4169,50400.0
2008-11-13 15:35:00,6.6,6.66,6.58,6.6,32900.0,6.4169,6.4753,6.3975,6.4169,32900.0
2008-11-13 15:40:00,6.6,6.61,6.59,6.61,26900.0,6.4169,6.4266,6.4072,6.4266,26900.0
2008-11-13 15:45:00,6.6,6.61,6.57,6.59,35600.0,6.4169,6.4266,6.3877,6.4072,35600.0
2008-11-13 15:50:00,6.58,6.61,6.58,6.61,27300.0,6.3975,6.4266,6.3975,6.4266,27300.0
2008-11-13 15:55:00,6.61,6.63,6.6,6.6,59400.0,6.4266,6.4461,6.4169,6.4169,59400.0
2008-11-14 09:30:00,6.58,6.62,6.5,6.6,11300.0,6.3975,6.4364,6.3197,6.4169,11300.0
2008-11-14 09:35:00,6.6,6.63,6.52,6.54,18500.0,6.4169,6.4461,6.3391,6.3586,18500.0
2008-11-14 09:40:00,6.55,6.68,6.55,6.68,15400.0,6.3683,6.4947,6.3683,6.4947,15400.0
2008-11-14 09:45:00,6.67,6.73,6.65,6.65,14600.0,6.485,6.5433,6.4655,6.4655,14600.0
2008-11-14 09:50:00,6.65,6.66,6.62,6.66,3800.0,6.4655,6.4753,6.4364,6.4753,3800.0
2008-11-14 09:55:00,6.65,6.68,6.65,6.66,44500.0,6.4655,6.4947,6.4655,6.4753,44500.0
2008-11-14 10:00:00,6.66,6.67,6.63,6.64,17000.0,6.4753,6.485,6.4461,6.4558,17000.0
2008-11-14 10:05:00,6.63,6.64,6.55,6.57,11600.0,6.4461,6.4558,6.3683,6.3877,11600.0
2008-11-14 10:10:00,6.57,6.59,6.56,6.59,9700.0,6.3877,6.4072,6.378,6.4072,9700.0
2008-11-14 10:15:00,6.59,6.6,6.56,6.57,11300.0,6.4072,6.4169,6.378,6.3877,11300.0
2008-11-14 10:20:00,6.55,6.55,6.46,6.46,20100.0,6.3683,6.3683,6.2808,6.2808,20100.0
2008-11-14 10:25:00,6.47,6.51,6.46,6.5,10600.0,6.2905,6.3294,6.2808,6.3197,10600.0
2008-11-14 10:30:00,6.5,6.5,6.41,6.45,11300.0,6.3197,6.3197,6.2322,6.2711,11300.0
2008-11-14 10:35:00,6.45,6.51,6.45,6.45,21600.0,6.2711,6.3294,6.2711,6.2711,21600.0
2008-11-14 10:40:00,6.46,6.46,6.39,6.41,13900.0,6.2808,6.2808,6.2127,6.2322,13900.0
2008-11-14 10:45:00,6.42,6.42,6.38,6.41,5200.0,6.2419,6.2419,6.203,6.2322,5200.0
2008-11-14 10:50:00,6.43,6.48,6.4,6.4,12900.0,6.2516,6.3002,6.2225,6.2225,12900.0
2008-11-14 10:55:00,6.4,6.43,6.4,6.43,3900.0,6.2225,6.2516,6.2225,6.2516,3900.0
2008-11-14 11:00:00,6.43,6.43,6.4,6.4,9100.0,6.2516,6.2516,6.2225,6.2225,9100.0
2008-11-14 11:05:00,6.4,6.47,6.4,6.47,5700.0,6.2225,6.2905,6.2225,6.2905,5700.0
2008-11-14 11:10:00,6.46,6.48,6.41,6.48,7400.0,6.2808,6.3002,6.2322,6.3002,7400.0
2008-11-14 11:15:00,6.52,6.56,6.49,6.55,8800.0,6.3391,6.378,6.31,6.3683,8800.0
2008-11-14 11:20:00,6.55,6.55,6.52,6.53,8600.0,6.3683,6.3683,6.3391,6.3489,8600.0
2008-11-14 11:25:00,6.53,6.56,6.52,6.55,21700.0,6.3489,6.378,6.3391,6.3683,21700.0
2008-11-14 11:30:00,6.55,6.55,6.53,6.54,15900.0,6.3683,6.3683,6.3489,6.3586,15900.0
2008-11-14 11:35:00,6.54,6.55,6.51,6.53,9600.0,6.3586,6.3683,6.3294,6.3489,9600.0
2008-11-14 11:40:00,6.53,6.55,6.51,6.53,8500.0,6.3489,6.3683,6.3294,6.3489,8500.0
2008-11-14 11:45:00,6.54,6.57,6.53,6.56,12100.0,6.3586,6.3877,6.3489,6.378,12100.0
2008-11-14 11:50:00,6.57,6.59,6.57,6.58,4400.0,6.3877,6.4072,6.3877,6.3975,4400.0
2008-11-14 11:55:00,6.58,6.61,6.58,6.6,18900.0,6.3975,6.4266,6.3975,6.4169,18900.0
2008-11-14 12:00:00,6.6,6.6,6.57,6.57,6800.0,6.4169,6.4169,6.3877,6.3877,6800.0
2008-11-14 12:05:00,6.57,6.58,6.55,6.57,10000.0,6.3877,6.3975,6.3683,6.3877,10000.0
2008-11-14 12:10:00,6.58,6.58,6.57,6.58,5200.0,6.3975,6.3975,6.3877,6.3975,5200.0
2008-11-14 12:15:00,6.59,6.6,6.59,6.59,3500.0,6.4072,6.4169,6.4072,6.4072,3500.0
2008-11-14 12:20:00,6.59,6.63,6.59,6.62,4100.0,6.4072,6.4461,6.4072,6.4364,4100.0
2008-11-14 12:25:00,6.62,6.63,6.62,6.63,3300.0,6.4364,6.4461,6.4364,6.4461,3300.0
2008-11-14 12:30:00,6.64,6.65,6.63,6.63,6600.0,6.4558,6.4655,6.4461,6.4461,6600.0
2008-11-14 12:35:00,6.62,6.65,6.62,6.65,5000.0,6.4364,6.4655,6.4364,6.4655,5000.0
2008-11-14 12:40:00,6.66,6.66,6.63,6.63,9400.0,6.4753,6.4753,6.4461,6.4461,9400.0
2008-11-14 12:45:00,6.63,6.65,6.63,6.64,2000.0,6.4461,6.4655,6.4461,6.4558,2000.0
2008-11-14 12:50:00,6.62,6.63,6.59,6.6,4300.0,6.4364,6.4461,6.4072,6.4169,4300.0
2008-11-14 12:55:00,6.61,6.64,6.61,6.64,3100.0,6.4266,6.4558,6.4266,6.4558,3100.0
2008-11-14 13:00:00,6.64,6.64,6.62,6.63,2800.0,6.4558,6.4558,6.4364,6.4461,2800.0
2008-11-14 13:05:00,6.63,6.64,6.63,6.63,3100.0,6.4461,6.4558,6.4461,6.4461,3100.0
2008-11-14 13:10:00,6.63,6.64,6.62,6.64,10000.0,6.4461,6.4558,6.4364,6.4558,10000.0
2008-11-14 13:15:00,6.64,6.64,6.63,6.64,5200.0,6.4558,6.4558,6.4461,6.4558,5200.0
2008-11-14 13:20:00,6.64,6.64,6.62,6.64,35600.0,6.4558,6.4558,6.4364,6.4558,35600.0
2008-11-14 13:25:00,6.64,6.66,6.64,6.65,16200.0,6.4558,6.4753,6.4558,6.4655,16200.0
2008-11-14 13:30:00,6.65,6.67,6.65,6.67,51700.0,6.4655,6.485,6.4655,6.485,51700.0
2008-11-14 13:35:00,6.66,6.67,6.66,6.66,29900.0,6.4753,6.485,6.4753,6.4753,29900.0
2008-11-14 13:40:00,6.67,6.67,6.62,6.62,12400.0,6.485,6.485,6.4364,6.4364,12400.0
2008-11-14 13:45:00,6.63,6.63,6.59,6.59,5000.0,6.4461,6.4461,6.4072,6.4072,5000.0
2008-11-14 13:50:00,6.6,6.65,6.59,6.63,7300.0,6.4169,6.4655,6.4072,6.4461,7300.0
2008-11-14 13:55:00,6.63,6.65,6.62,6.63,4900.0,6.4461,6.4655,6.4364,6.4461,4900.0
2008-11-14 14:00:00,6.63,6.63,6.57,6.61,33600.0,6.4461,6.4461,6.3877,6.4266,33600.0
2008-11-14 14:05:00,6.61,6.66,6.61,6.65,14700.0,6.4266,6.4753,6.4266,6.4655,14700.0
2008-11-14 14:10:00,6.65,6.66,6.62,6.63,27300.0,6.4655,6.4753,6.4364,6.4461,27300.0
2008-11-14 14:15:00,6.63,6.72,6.62,6.72,51800.0,6.4461,6.5336,6.4364,6.5336,51800.0
2008-11-14 14:20:00,6.73,6.73,6.68,6.68,9600.0,6.5433,6.5433,6.4947,6.4947,9600.0
2008-11-14 14:25:00,6.69,6.71,6.66,6.66,11500.0,6.5044,6.5239,6.4753,6.4753,11500.0
2008-11-14 14:30:00,6.66,6.66,6.53,6.55,16100.0,6.4753,6.4753,6.3489,6.3683,16100.0
2008-11-14 14:35:00,6.54,6.56,6.53,6.54,23400.0,6.3586,6.378,6.3489,6.3586,23400.0
2008-11-14 14:40:00,6.54,6.6,6.52,6.58,79300.0,6.3586,6.4169,6.3391,6.3975,79300.0
2008-11-14 14:45:00,6.58,6.6,6.58,6.59,27600.0,6.3975,6.4169,6.3975,6.4072,27600.0
2008-11-14 14:50:00,6.58,6.62,6.52,6.62,24600.0,6.3975,6.4364,6.3391,6.4364,24600.0
2008-11-14 14:55:00,6.63,6.7,6.63,6.69,14300.0,6.4461,6.5141,6.4461,6.5044,14300.0
2008-11-14 15:00:00,6.7,6.7,6.6,6.61,16500.0,6.5141,6.5141,6.4169,6.4266,16500.0
2008-11-14 15:05:00,6.61,6.67,6.59,6.67,10300.0,6.4266,6.485,6.4072,6.485,10300.0
2008-11-14 15:10:00,6.67,6.67,6.62,6.64,12700.0,6.485,6.485,6.4364,6.4558,12700.0
2008-11-14 15:15:00,6.64,6.64,6.53,6.54,20400.0,6.4558,6.4558,6.3489,6.3586,20400.0
2008-11-14 15:20:00,6.54,6.58,6.52,6.57,9800.0,6.3586,6.3975,6.3391,6.3877,9800.0
2008-11-14 15:25:00,6.58,6.58,6.52,6.53,14800.0,6.3975,6.3975,6.3391,6.3489,14800.0
2008-11-14 15:30:00,6.55,6.55,6.38,6.39,20000.0,6.3683,6.3683,6.203,6.2127,20000.0
2008-11-14 15:35:00,6.39,6.42,6.34,6.35,16500.0,6.2127,6.2419,6.1641,6.1739,16500.0
2008-11-14 15:40:00,6.37,6.4,6.31,6.35,28800.0,6.1933,6.2225,6.135,6.1739,28800.0
2008-11-14 15:45:00,6.39,6.44,6.36,6.38,14300.0,6.2127,6.2614,6.1836,6.203,14300.0
2008-11-14 15:50:00,6.38,6.38,6.34,6.37,30000.0,6.203,6.203,6.1641,6.1933,30000.0
2008-11-14 15:55:00,6.37,6.37,6.27,6.27,60200.0,6.1933,6.1933,6.0961,6.0961,60200.0
2008-11-17 09:30:00,6.22,6.24,6.18,6.24,17900.0,6.0475,6.0669,6.0086,6.0669,17900.0
2008-11-17 09:35:00,6.24,6.35,6.24,6.33,17600.0,6.0669,6.1739,6.0669,6.1544,17600.0
2008-11-17 09:40:00,6.34,6.4,6.25,6.34,10400.0,6.1641,6.2225,6.0766,6.1641,10400.0
2008-11-17 09:45:00,6.35,6.41,6.3,6.38,7000.0,6.1739,6.2322,6.1252,6.203,7000.0
2008-11-17 09:50:00,6.39,6.39,6.32,6.35,13400.0,6.2127,6.2127,6.1447,6.1739,13400.0
2008-11-17 09:55:00,6.35,6.37,6.32,6.37,12500.0,6.1739,6.1933,6.1447,6.1933,12500.0
2008-11-17 10:00:00,6.38,6.4,6.26,6.26,12800.0,6.203,6.2225,6.0863,6.0863,12800.0
2008-11-17 10:05:00,6.27,6.34,6.26,6.33,7000.0,6.0961,6.1641,6.0863,6.1544,7000.0
2008-11-17 10:10:00,6.34,6.35,6.24,6.25,6500.0,6.1641,6.1739,6.0669,6.0766,6500.0
2008-11-17 10:15:00,6.25,6.26,6.2,6.21,10700.0,6.0766,6.0863,6.028,6.0377,10700.0
2008-11-17 10:20:00,6.23,6.23,6.18,6.18,11100.0,6.0572,6.0572,6.0086,6.0086,11100.0
2008-11-17 10:25:00,6.18,6.26,6.18,6.24,10700.0,6.0086,6.0863,6.0086,6.0669,10700.0
2008-11-17 10:30:00,6.22,6.25,6.21,6.23,18100.0,6.0475,6.0766,6.0377,6.0572,18100.0
2008-11-17 10:35:00,6.24,6.26,6.19,6.21,6600.0,6.0669,6.0863,6.0183,6.0377,6600.0
2008-11-17 10:40:00,6.2,6.2,6.18,6.18,8500.0,6.028,6.028,6.0086,6.0086,8500.0
2008-11-17 10:45:00,6.19,6.19,6.18,6.18,7800.0,6.0183,6.0183,6.0086,6.0086,7800.0
2008-11-17 10:50:00,6.18,6.22,6.18,6.18,8200.0,6.0086,6.0475,6.0086,6.0086,8200.0
2008-11-17 10:55:00,6.17,6.17,6.1,6.11,11100.0,5.9988,5.9988,5.9308,5.9405,11100.0
2008-11-17 11:00:00,6.11,6.2,6.1,6.18,6500.0,5.9405,6.028,5.9308,6.0086,6500.0
2008-11-17 11:05:00,6.18,6.21,6.16,6.21,3500.0,6.0086,6.0377,5.9891,6.0377,3500.0
2008-11-17 11:10:00,6.2,6.21,6.19,6.19,4800.0,6.028,6.0377,6.0183,6.0183,4800.0
2008-11-17 11:15:00,6.2,6.2,6.14,6.14,3500.0,6.028,6.028,5.9697,5.9697,3500.0
2008-11-17 11:20:00,6.15,6.16,6.13,6.13,5900.0,5.9794,5.9891,5.96,5.96,5900.0
2008-11-17 11:25:00,6.13,6.14,6.13,6.13,3900.0,5.96,5.9697,5.96,5.96,3900.0
2008-11-17 11:30:00,6.13,6.15,6.13,6.15,5400.0,5.96,5.9794,5.96,5.9794,5400.0
2008-11-17 11:35:00,6.15,6.15,6.11,6.11,7100.0,5.9794,5.9794,5.9405,5.9405,7100.0
2008-11-17 11:40:00,6.12,6.12,6.07,6.07,6900.0,5.9502,5.9502,5.9016,5.9016,6900.0
2008-11-17 11:45:00,6.08,6.15,6.07,6.15,4200.0,5.9113,5.9794,5.9016,5.9794,4200.0
2008-11-17 11:50:00,6.15,6.22,6.15,6.2,9000.0,5.9794,6.0475,5.9794,6.028,9000.0
2008-11-17 11:55:00,6.21,6.25,6.2,6.24,8500.0,6.0377,6.0766,6.028,6.0669,8500.0
2008-11-17 12:00:00,6.24,6.26,6.2,6.21,2900.0,6.0669,6.0863,6.028,6.0377,2900.0
2008-11-17 12:05:00,6.21,6.21,6.19,6.21,7000.0,6.0377,6.0377,6.0183,6.0377,7000.0
2008-11-17 12:10:00,6.2,6.22,6.2,6.21,6000.0,6.028,6.0475,6.028,6.0377,6000.0
2008-11-17 12:15:00,6.22,6.24,6.2,6.24,5700.0,6.0475,6.0669,6.028,6.0669,5700.0
2008-11-17 12:20:00,6.24,6.24,6.22,6.23,4900.0,6.0669,6.0669,6.0475,6.0572,4900.0
2008-11-17 12:25:00,6.22,6.26,6.22,6.26,5300.0,6.0475,6.0863,6.0475,6.0863,5300.0
2008-11-17 12:30:00,6.25,6.27,6.25,6.25,2800.0,6.0766,6.0961,6.0766,6.0766,2800.0
2008-11-17 12:35:00,6.25,6.26,6.16,6.17,6800.0,6.0766,6.0863,5.9891,5.9988,6800.0
2008-11-17 12:40:00,6.17,6.18,6.16,6.17,4800.0,5.9988,6.0086,5.9891,5.9988,4800.0
2008-11-17 12:45:00,6.16,6.26,6.16,6.25,6700.0,5.9891,6.0863,5.9891,6.0766,6700.0
2008-11-17 12:50:00,6.24,6.24,6.17,6.18,4200.0,6.0669,6.0669,5.9988,6.0086,4200.0
2008-11-17 12:55:00,6.17,6.18,6.15,6.16,12500.0,5.9988,6.0086,5.9794,5.9891,12500.0
2008-11-17 13:00:00,6.16,6.16,6.1,6.1,8900.0,5.9891,5.9891,5.9308,5.9308,8900.0
2008-11-17 13:05:00,6.11,6.13,6.1,6.1,3100.0,5.9405,5.96,5.9308,5.9308,3100.0
2008-11-17 13:10:00,6.1,6.12,6.09,6.1,2000.0,5.9308,5.9502,5.9211,5.9308,2000.0
2008-11-17 13:15:00,6.12,6.12,6.08,6.09,4400.0,5.9502,5.9502,5.9113,5.9211,4400.0
2008-11-17 13:20:00,6.08,6.1,6.08,6.08,3700.0,5.9113,5.9308,5.9113,5.9113,3700.0
2008-11-17 13:25:00,6.08,6.1,6.08,6.1,4700.0,5.9113,5.9308,5.9113,5.9308,4700.0
2008-11-17 13:30:00,6.1,6.1,6.07,6.07,4000.0,5.9308,5.9308,5.9016,5.9016,4000.0
2008-11-17 13:35:00,6.07,6.07,6.06,6.06,9900.0,5.9016,5.9016,5.8919,5.8919,9900.0
2008-11-17 13:40:00,6.06,6.07,5.93,5.98,45600.0,5.8919,5.9016,5.7655,5.8141,45600.0
2008-11-17 13:45:00,5.96,6.02,5.96,6.01,4300.0,5.7947,5.853,5.7947,5.8433,4300.0
2008-11-17 13:50:00,6.01,6.04,6.0,6.04,3300.0,5.8433,5.8725,5.8336,5.8725,3300.0
2008-11-17 13:55:00,6.03,6.04,5.99,5.99,13900.0,5.8627,5.8725,5.8238,5.8238,13900.0
2008-11-17 14:00:00,5.98,5.99,5.89,5.89,17400.0,5.8141,5.8238,5.7266,5.7266,17400.0
2008-11-17 14:05:00,5.9,6.0,5.9,6.0,5700.0,5.7363,5.8336,5.7363,5.8336,5700.0
2008-11-17 14:10:00,6.0,6.04,5.98,5.99,15600.0,5.8336,5.8725,5.8141,5.8238,15600.0
2008-11-17 14:15:00,5.99,5.99,5.98,5.98,5200.0,5.8238,5.8238,5.8141,5.8141,5200.0
2008-11-17 14:20:00,5.99,6.01,5.98,5.99,22900.0,5.8238,5.8433,5.8141,5.8238,22900.0
2008-11-17 14:25:00,5.99,5.99,5.92,5.92,13700.0,5.8238,5.8238,5.7558,5.7558,13700.0
2008-11-17 14:30:00,5.92,5.94,5.92,5.94,12200.0,5.7558,5.7752,5.7558,5.7752,12200.0
2008-11-17 14:35:00,5.93,6.0,5.93,6.0,8600.0,5.7655,5.8336,5.7655,5.8336,8600.0
2008-11-17 14:40:00,5.99,6.0,5.97,5.99,10000.0,5.8238,5.8336,5.8044,5.8238,10000.0
2008-11-17 14:45:00,5.99,5.99,5.94,5.94,13500.0,5.8238,5.8238,5.7752,5.7752,13500.0
2008-11-17 14:50:00,5.94,5.95,5.93,5.93,7100.0,5.7752,5.7849,5.7655,5.7655,7100.0
2008-11-17 14:55:00,5.93,5.98,5.93,5.93,14800.0,5.7655,5.8141,5.7655,5.7655,14800.0
2008-11-17 15:00:00,5.92,5.95,5.9,5.95,11900.0,5.7558,5.7849,5.7363,5.7849,11900.0
2008-11-17 15:05:00,5.94,5.97,5.94,5.95,8100.0,5.7752,5.8044,5.7752,5.7849,8100.0
2008-11-17 15:10:00,5.95,5.96,5.89,5.96,14000.0,5.7849,5.7947,5.7266,5.7947,14000.0
2008-11-17 15:15:00,5.97,6.0,5.96,5.98,11800.0,5.8044,5.8336,5.7947,5.8141,11800.0
2008-11-17 15:20:00,5.97,6.02,5.95,5.95,15900.0,5.8044,5.853,5.7849,5.7849,15900.0
2008-11-17 15:25:00,5.95,5.98,5.92,5.96,16000.0,5.7849,5.8141,5.7558,5.7947,16000.0
2008-11-17 15:30:00,5.97,5.99,5.94,5.94,16100.0,5.8044,5.8238,5.7752,5.7752,16100.0
2008-11-17 15:35:00,5.95,5.95,5.85,5.86,31100.0,5.7849,5.7849,5.6877,5.6974,31100.0
2008-11-17 15:40:00,5.87,5.91,5.84,5.89,13300.0,5.7072,5.7461,5.678,5.7266,13300.0
2008-11-17 15:45:00,5.89,5.9,5.88,5.88,11200.0,5.7266,5.7363,5.7169,5.7169,11200.0
2008-11-17 15:50:00,5.88,5.9,5.86,5.87,22500.0,5.7169,5.7363,5.6974,5.7072,22500.0
2008-11-17 15:55:00,5.87,5.89,5.85,5.89,62700.0,5.7072,5.7266,5.6877,5.7266,62700.0
2008-11-18 09:30:00,5.9,5.9,5.77,5.79,11600.0,5.7363,5.7363,5.6099,5.6294,11600.0
2008-11-18 09:35:00,5.79,5.83,5.78,5.81,5100.0,5.6294,5.6683,5.6197,5.6488,5100.0
2008-11-18 09:40:00,5.81,5.86,5.8,5.86,5000.0,5.6488,5.6974,5.6391,5.6974,5000.0
2008-11-18 09:45:00,5.86,5.86,5.8,5.84,4200.0,5.6974,5.6974,5.6391,5.678,4200.0
2008-11-18 09:50:00,5.84,5.85,5.76,5.76,9200.0,5.678,5.6877,5.6002,5.6002,9200.0
2008-11-18 09:55:00,5.76,5.77,5.71,5.76,20600.0,5.6002,5.6099,5.5516,5.6002,20600.0
2008-11-18 10:00:00,5.77,5.77,5.72,5.73,5900.0,5.6099,5.6099,5.5613,5.5711,5900.0
2008-11-18 10:05:00,5.73,5.73,5.67,5.69,8100.0,5.5711,5.5711,5.5127,5.5322,8100.0
2008-11-18 10:10:00,5.69,5.74,5.68,5.73,10300.0,5.5322,5.5808,5.5224,5.5711,10300.0
2008-11-18 10:15:00,5.74,5.75,5.72,5.75,6300.0,5.5808,5.5905,5.5613,5.5905,6300.0
2008-11-18 10:20:00,5.75,5.77,5.74,5.74,7400.0,5.5905,5.6099,5.5808,5.5808,7400.0
2008-11-18 10:25:00,5.74,5.74,5.7,5.72,5100.0,5.5808,5.5808,5.5419,5.5613,5100.0
2008-11-18 10:30:00,5.72,5.73,5.71,5.72,5500.0,5.5613,5.5711,5.5516,5.5613,5500.0
2008-11-18 10:35:00,5.72,5.73,5.66,5.66,5600.0,5.5613,5.5711,5.503,5.503,5600.0
2008-11-18 10:40:00,5.67,5.73,5.62,5.62,12800.0,5.5127,5.5711,5.4641,5.4641,12800.0
2008-11-18 10:45:00,5.63,5.65,5.6,5.6,4800.0,5.4738,5.4933,5.4447,5.4447,4800.0
2008-11-18 10:50:00,5.6,5.61,5.6,5.6,1700.0,5.4447,5.4544,5.4447,5.4447,1700.0
2008-11-18 10:55:00,5.6,5.61,5.59,5.6,4300.0,5.4447,5.4544,5.4349,5.4447,4300.0
2008-11-18 11:00:00,5.59,5.59,5.55,5.56,10800.0,5.4349,5.4349,5.396,5.4058,10800.0
2008-11-18 11:05:00,5.56,5.57,5.55,5.56,3800.0,5.4058,5.4155,5.396,5.4058,3800.0
2008-11-18 11:10:00,5.56,5.58,5.54,5.55,8100.0,5.4058,5.4252,5.3863,5.396,8100.0
2008-11-18 11:15:00,5.55,5.56,5.55,5.55,4500.0,5.396,5.4058,5.396,5.396,4500.0
2008-11-18 11:20:00,5.57,5.61,5.56,5.59,11200.0,5.4155,5.4544,5.4058,5.4349,11200.0
2008-11-18 11:25:00,5.59,5.6,5.58,5.58,4500.0,5.4349,5.4447,5.4252,5.4252,4500.0
2008-11-18 11:30:00,5.58,5.58,5.56,5.56,6300.0,5.4252,5.4252,5.4058,5.4058,6300.0
2008-11-18 11:35:00,5.56,5.58,5.56,5.57,4200.0,5.4058,5.4252,5.4058,5.4155,4200.0
2008-11-18 11:40:00,5.57,5.57,5.55,5.55,2400.0,5.4155,5.4155,5.396,5.396,2400.0
2008-11-18 11:45:00,5.55,5.57,5.55,5.55,7900.0,5.396,5.4155,5.396,5.396,7900.0
2008-11-18 11:50:00,5.55,5.59,5.55,5.58,3900.0,5.396,5.4349,5.396,5.4252,3900.0
2008-11-18 11:55:00,5.58,5.6,5.54,5.54,8400.0,5.4252,5.4447,5.3863,5.3863,8400.0
2008-11-18 12:00:00,5.54,5.56,5.53,5.53,3600.0,5.3863,5.4058,5.3766,5.3766,3600.0
2008-11-18 12:05:00,5.53,5.54,5.5,5.52,11200.0,5.3766,5.3863,5.3474,5.3669,11200.0
2008-11-18 12:10:00,5.51,5.52,5.51,5.51,3300.0,5.3572,5.3669,5.3572,5.3572,3300.0
2008-11-18 12:15:00,5.51,5.52,5.51,5.51,5900.0,5.3572,5.3669,5.3572,5.3572,5900.0
2008-11-18 12:20:00,5.51,5.51,5.45,5.46,11700.0,5.3572,5.3572,5.2988,5.3085,11700.0
2008-11-18 12:25:00,5.48,5.48,5.4,5.41,5100.0,5.328,5.328,5.2502,5.2599,5100.0
2008-11-18 12:30:00,5.41,5.42,5.41,5.41,8500.0,5.2599,5.2696,5.2599,5.2599,8500.0
2008-11-18 12:35:00,5.41,5.43,5.41,5.43,15300.0,5.2599,5.2794,5.2599,5.2794,15300.0
2008-11-18 12:40:00,5.41,5.41,5.36,5.39,25100.0,5.2599,5.2599,5.2113,5.2405,25100.0
2008-11-18 12:45:00,5.38,5.39,5.24,5.32,44700.0,5.2308,5.2405,5.0946,5.1724,44700.0
2008-11-18 12:50:00,5.31,5.32,5.28,5.31,3300.0,5.1627,5.1724,5.1335,5.1627,3300.0
2008-11-18 12:55:00,5.32,5.37,5.32,5.37,3900.0,5.1724,5.221,5.1724,5.221,3900.0
2008-11-18 13:00:00,5.36,5.36,5.31,5.32,5500.0,5.2113,5.2113,5.1627,5.1724,5500.0
2008-11-18 13:05:00,5.31,5.33,5.3,5.32,4700.0,5.1627,5.1821,5.153,5.1724,4700.0
2008-11-18 13:10:00,5.33,5.33,5.3,5.31,5700.0,5.1821,5.1821,5.153,5.1627,5700.0
2008-11-18 13:15:00,5.31,5.32,5.3,5.32,3500.0,5.1627,5.1724,5.153,5.1724,3500.0
2008-11-18 13:20:00,5.32,5.38,5.32,5.37,10200.0,5.1724,5.2308,5.1724,5.221,10200.0
2008-11-18 13:25:00,5.38,5.39,5.36,5.39,7600.0,5.2308,5.2405,5.2113,5.2405,7600.0
2008-11-18 13:30:00,5.37,5.39,5.36,5.37,10300.0,5.221,5.2405,5.2113,5.221,10300.0
2008-11-18 13:35:00,5.36,5.37,5.34,5.34,11200.0,5.2113,5.221,5.1919,5.1919,11200.0
2008-11-18 13:40:00,5.34,5.35,5.3,5.3,16800.0,5.1919,5.2016,5.153,5.153,16800.0
2008-11-18 13:45:00,5.3,5.3,5.25,5.27,14200.0,5.153,5.153,5.1044,5.1238,14200.0
2008-11-18 13:50:00,5.27,5.31,5.27,5.3,2900.0,5.1238,5.1627,5.1238,5.153,2900.0
2008-11-18 13:55:00,5.3,5.33,5.27,5.32,16500.0,5.153,5.1821,5.1238,5.1724,16500.0
2008-11-18 14:00:00,5.32,5.32,5.27,5.27,16000.0,5.1724,5.1724,5.1238,5.1238,16000.0
2008-11-18 14:05:00,5.27,5.27,5.26,5.27,7800.0,5.1238,5.1238,5.1141,5.1238,7800.0
2008-11-18 14:10:00,5.26,5.29,5.26,5.28,19800.0,5.1141,5.1433,5.1141,5.1335,19800.0
2008-11-18 14:15:00,5.28,5.29,5.27,5.27,14200.0,5.1335,5.1433,5.1238,5.1238,14200.0
2008-11-18 14:20:00,5.27,5.3,5.26,5.3,20200.0,5.1238,5.153,5.1141,5.153,20200.0
2008-11-18 14:25:00,5.31,5.34,5.3,5.34,8500.0,5.1627,5.1919,5.153,5.1919,8500.0
2008-11-18 14:30:00,5.34,5.34,5.29,5.29,10100.0,5.1919,5.1919,5.1433,5.1433,10100.0
2008-11-18 14:35:00,5.3,5.31,5.29,5.3,6400.0,5.153,5.1627,5.1433,5.153,6400.0
2008-11-18 14:40:00,5.31,5.31,5.29,5.3,9200.0,5.1627,5.1627,5.1433,5.153,9200.0
2008-11-18 14:45:00,5.29,5.29,5.25,5.25,11400.0,5.1433,5.1433,5.1044,5.1044,11400.0
2008-11-18 14:50:00,5.25,5.25,5.23,5.23,8100.0,5.1044,5.1044,5.0849,5.0849,8100.0
2008-11-18 14:55:00,5.23,5.26,5.23,5.25,5300.0,5.0849,5.1141,5.0849,5.1044,5300.0
2008-11-18 15:00:00,5.26,5.28,5.25,5.26,9900.0,5.1141,5.1335,5.1044,5.1141,9900.0
2008-11-18 15:05:00,5.26,5.34,5.26,5.34,12400.0,5.1141,5.1919,5.1141,5.1919,12400.0
2008-11-18 15:10:00,5.34,5.44,5.32,5.32,34400.0,5.1919,5.2891,5.1724,5.1724,34400.0
2008-11-18 15:15:00,5.32,5.38,5.3,5.36,12000.0,5.1724,5.2308,5.153,5.2113,12000.0
2008-11-18 15:20:00,5.36,5.4,5.33,5.34,14500.0,5.2113,5.2502,5.1821,5.1919,14500.0
2008-11-18 15:25:00,5.32,5.38,5.29,5.36,14600.0,5.1724,5.2308,5.1433,5.2113,14600.0
2008-11-18 15:30:00,5.35,5.37,5.3,5.36,14400.0,5.2016,5.221,5.153,5.2113,14400.0
2008-11-18 15:35:00,5.36,5.42,5.35,5.41,19500.0,5.2113,5.2696,5.2016,5.2599,19500.0
2008-11-18 15:40:00,5.42,5.46,5.42,5.43,25600.0,5.2696,5.3085,5.2696,5.2794,25600.0
2008-11-18 15:45:00,5.42,5.49,5.42,5.47,20600.0,5.2696,5.3377,5.2696,5.3183,20600.0
2008-11-18 15:50:00,5.47,5.57,5.47,5.53,45700.0,5.3183,5.4155,5.3183,5.3766,45700.0
2008-11-18 15:55:00,5.53,5.58,5.53,5.57,33300.0,5.3766,5.4252,5.3766,5.4155,33300.0
2008-11-19 09:30:00,5.56,5.62,5.56,5.58,17300.0,5.4058,5.4641,5.4058,5.4252,17300.0
2008-11-19 09:35:00,5.58,5.58,5.49,5.52,14400.0,5.4252,5.4252,5.3377,5.3669,14400.0
2008-11-19 09:40:00,5.53,5.6,5.53,5.55,10800.0,5.3766,5.4447,5.3766,5.396,10800.0
2008-11-19 09:45:00,5.56,5.64,5.55,5.64,11200.0,5.4058,5.4835,5.396,5.4835,11200.0
2008-11-19 09:50:00,5.64,5.64,5.58,5.58,12300.0,5.4835,5.4835,5.4252,5.4252,12300.0
2008-11-19 09:55:00,5.58,5.64,5.58,5.64,8400.0,5.4252,5.4835,5.4252,5.4835,8400.0
2008-11-19 10:00:00,5.64,5.64,5.61,5.62,12800.0,5.4835,5.4835,5.4544,5.4641,12800.0
2008-11-19 10:05:00,5.63,5.79,5.62,5.79,14800.0,5.4738,5.6294,5.4641,5.6294,14800.0
2008-11-19 10:10:00,5.78,5.8,5.77,5.77,9500.0,5.6197,5.6391,5.6099,5.6099,9500.0
2008-11-19 10:15:00,5.79,5.84,5.74,5.76,12900.0,5.6294,5.678,5.5808,5.6002,12900.0
2008-11-19 10:20:00,5.76,5.76,5.71,5.73,6000.0,5.6002,5.6002,5.5516,5.5711,6000.0
2008-11-19 10:25:00,5.73,5.74,5.71,5.74,8300.0,5.5711,5.5808,5.5516,5.5808,8300.0
2008-11-19 10:30:00,5.73,5.73,5.68,5.68,8100.0,5.5711,5.5711,5.5224,5.5224,8100.0
2008-11-19 10:35:00,5.67,5.68,5.57,5.58,10600.0,5.5127,5.5224,5.4155,5.4252,10600.0
2008-11-19 10:40:00,5.57,5.57,5.52,5.53,4500.0,5.4155,5.4155,5.3669,5.3766,4500.0
2008-11-19 10:45:00,5.52,5.52,5.42,5.42,8600.0,5.3669,5.3669,5.2696,5.2696,8600.0
2008-11-19 10:50:00,5.43,5.43,5.41,5.43,8900.0,5.2794,5.2794,5.2599,5.2794,8900.0
2008-11-19 10:55:00,5.43,5.43,5.37,5.37,8200.0,5.2794,5.2794,5.221,5.221,8200.0
2008-11-19 11:00:00,5.37,5.4,5.35,5.37,6200.0,5.221,5.2502,5.2016,5.221,6200.0
2008-11-19 11:05:00,5.36,5.37,5.34,5.35,4000.0,5.2113,5.221,5.1919,5.2016,4000.0
2008-11-19 11:10:00,5.36,5.39,5.35,5.35,8400.0,5.2113,5.2405,5.2016,5.2016,8400.0
2008-11-19 11:15:00,5.35,5.35,5.33,5.34,3700.0,5.2016,5.2016,5.1821,5.1919,3700.0
2008-11-19 11:20:00,5.34,5.34,5.31,5.31,3800.0,5.1919,5.1919,5.1627,5.1627,3800.0
2008-11-19 11:25:00,5.31,5.31,5.26,5.26,8700.0,5.1627,5.1627,5.1141,5.1141,8700.0
2008-11-19 11:30:00,5.27,5.27,5.24,5.25,9100.0,5.1238,5.1238,5.0946,5.1044,9100.0
2008-11-19 11:35:00,5.24,5.26,5.23,5.24,6400.0,5.0946,5.1141,5.0849,5.0946,6400.0
2008-11-19 11:40:00,5.26,5.28,5.26,5.28,6100.0,5.1141,5.1335,5.1141,5.1335,6100.0
2008-11-19 11:45:00,5.29,5.3,5.27,5.27,8400.0,5.1433,5.153,5.1238,5.1238,8400.0
2008-11-19 11:50:00,5.28,5.28,5.27,5.28,11100.0,5.1335,5.1335,5.1238,5.1335,11100.0
2008-11-19 11:55:00,5.28,5.28,5.24,5.24,4900.0,5.1335,5.1335,5.0946,5.0946,4900.0
2008-11-19 12:00:00,5.25,5.25,5.2,5.2,10300.0,5.1044,5.1044,5.0558,5.0558,10300.0
2008-11-19 12:05:00,5.2,5.2,5.19,5.19,3800.0,5.0558,5.0558,5.046,5.046,3800.0
2008-11-19 12:10:00,5.2,5.2,5.17,5.18,4600.0,5.0558,5.0558,5.0266,5.0363,4600.0
2008-11-19 12:15:00,5.19,5.2,5.17,5.17,6300.0,5.046,5.0558,5.0266,5.0266,6300.0
2008-11-19 12:20:00,5.17,5.17,5.16,5.17,1800.0,5.0266,5.0266,5.0169,5.0266,1800.0
2008-11-19 12:25:00,5.16,5.17,5.16,5.16,2800.0,5.0169,5.0266,5.0169,5.0169,2800.0
2008-11-19 12:30:00,5.16,5.16,5.15,5.15,5200.0,5.0169,5.0169,5.0071,5.0071,5200.0
2008-11-19 12:35:00,5.16,5.16,5.15,5.16,3700.0,5.0169,5.0169,5.0071,5.0169,3700.0
2008-11-19 12:40:00,5.16,5.16,5.15,5.15,2500.0,5.0169,5.0169,5.0071,5.0071,2500.0
2008-11-19 12:45:00,5.16,5.16,5.11,5.11,14600.0,5.0169,5.0169,4.9682,4.9682,14600.0
2008-11-19 12:50:00,5.11,5.12,5.09,5.1,3900.0,4.9682,4.978,4.9488,4.9585,3900.0
2008-11-19 12:55:00,5.1,5.1,5.06,5.09,20600.0,4.9585,4.9585,4.9196,4.9488,20600.0
2008-11-19 13:00:00,5.09,5.1,5.08,5.09,3500.0,4.9488,4.9585,4.9391,4.9488,3500.0
2008-11-19 13:05:00,5.08,5.11,5.08,5.1,4600.0,4.9391,4.9682,4.9391,4.9585,4600.0
2008-11-19 13:10:00,5.09,5.1,5.08,5.09,4200.0,4.9488,4.9585,4.9391,4.9488,4200.0
2008-11-19 13:15:00,5.09,5.11,5.09,5.09,5200.0,4.9488,4.9682,4.9488,4.9488,5200.0
2008-11-19 13:20:00,5.1,5.1,5.09,5.1,1900.0,4.9585,4.9585,4.9488,4.9585,1900.0
2008-11-19 13:25:00,5.09,5.1,5.08,5.09,2400.0,4.9488,4.9585,4.9391,4.9488,2400.0
2008-11-19 13:30:00,5.09,5.09,5.03,5.05,9100.0,4.9488,4.9488,4.8905,4.9099,9100.0
2008-11-19 13:35:00,5.04,5.05,5.03,5.04,6900.0,4.9002,4.9099,4.8905,4.9002,6900.0
2008-11-19 13:40:00,5.05,5.06,5.04,5.04,4100.0,4.9099,4.9196,4.9002,4.9002,4100.0
2008-11-19 13:45:00,5.05,5.08,5.05,5.06,5300.0,4.9099,4.9391,4.9099,4.9196,5300.0
2008-11-19 13:50:00,5.06,5.08,5.05,5.08,3300.0,4.9196,4.9391,4.9099,4.9391,3300.0
2008-11-19 13:55:00,5.09,5.11,5.09,5.11,4700.0,4.9488,4.9682,4.9488,4.9682,4700.0
2008-11-19 14:00:00,5.11,5.11,5.07,5.08,9400.0,4.9682,4.9682,4.9294,4.9391,9400.0
2008-11-19 14:05:00,5.07,5.07,5.03,5.04,8000.0,4.9294,4.9294,4.8905,4.9002,8000.0
2008-11-19 14:10:00,5.05,5.07,5.03,5.06,10200.0,4.9099,4.9294,4.8905,4.9196,10200.0
2008-11-19 14:15:00,5.05,5.05,5.02,5.03,3700.0,4.9099,4.9099,4.8807,4.8905,3700.0
2008-11-19 14:20:00,5.02,5.02,5.01,5.02,4600.0,4.8807,4.8807,4.871,4.8807,4600.0
2008-11-19 14:25:00,5.02,5.05,5.01,5.03,7500.0,4.8807,4.9099,4.871,4.8905,7500.0
2008-11-19 14:30:00,5.04,5.04,5.02,5.02,7600.0,4.9002,4.9002,4.8807,4.8807,7600.0
2008-11-19 14:35:00,5.02,5.03,5.01,5.03,9500.0,4.8807,4.8905,4.871,4.8905,9500.0
2008-11-19 14:40:00,5.02,5.08,5.02,5.07,6600.0,4.8807,4.9391,4.8807,4.9294,6600.0
2008-11-19 14:45:00,5.08,5.12,5.08,5.12,14700.0,4.9391,4.978,4.9391,4.978,14700.0
2008-11-19 14:50:00,5.11,5.12,5.06,5.06,15300.0,4.9682,4.978,4.9196,4.9196,15300.0
2008-11-19 14:55:00,5.06,5.08,5.05,5.07,9900.0,4.9196,4.9391,4.9099,4.9294,9900.0
2008-11-19 15:00:00,5.06,5.06,5.04,5.06,11300.0,4.9196,4.9196,4.9002,4.9196,11300.0
2008-11-19 15:05:00,5.07,5.12,5.05,5.1,10200.0,4.9294,4.978,4.9099,4.9585,10200.0
2008-11-19 15:10:00,5.09,5.1,5.06,5.07,17800.0,4.9488,4.9585,4.9196,4.9294,17800.0
2008-11-19 15:15:00,5.07,5.08,5.05,5.05,16200.0,4.9294,4.9391,4.9099,4.9099,16200.0
2008-11-19 15:20:00,5.05,5.07,5.04,5.04,23900.0,4.9099,4.9294,4.9002,4.9002,23900.0
2008-11-19 15:25:00,5.05,5.09,5.04,5.08,15500.0,4.9099,4.9488,4.9002,4.9391,15500.0
2008-11-19 15:30:00,5.09,5.09,5.06,5.08,19100.0,4.9488,4.9488,4.9196,4.9391,19100.0
2008-11-19 15:35:00,5.08,5.09,5.04,5.06,26700.0,4.9391,4.9488,4.9002,4.9196,26700.0
2008-11-19 15:40:00,5.05,5.08,5.04,5.04,23100.0,4.9099,4.9391,4.9002,4.9002,23100.0
2008-11-19 15:45:00,5.04,5.04,5.01,5.02,19800.0,4.9002,4.9002,4.871,4.8807,19800.0
2008-11-19 15:50:00,5.03,5.03,4.97,4.98,27500.0,4.8905,4.8905,4.8321,4.8419,27500.0
2008-11-19 15:55:00,4.99,4.99,4.94,4.97,33600.0,4.8516,4.8516,4.803,4.8321,33600.0
2008-11-20 09:30:00,4.91,4.93,4.81,4.81,8400.0,4.7738,4.7932,4.6766,4.6766,8400.0
2008-11-20 09:35:00,4.8,4.8,4.66,4.73,18800.0,4.6668,4.6668,4.5307,4.5988,18800.0
2008-11-20 09:40:00,4.71,4.71,4.61,4.61,10700.0,4.5793,4.5793,4.4821,4.4821,10700.0
2008-11-20 09:45:00,4.62,4.71,4.62,4.69,10800.0,4.4918,4.5793,4.4918,4.5599,10800.0
2008-11-20 09:50:00,4.7,4.83,4.69,4.75,12700.0,4.5696,4.696,4.5599,4.6182,12700.0
2008-11-20 09:55:00,4.74,4.81,4.73,4.76,11800.0,4.6085,4.6766,4.5988,4.628,11800.0
2008-11-20 10:00:00,4.75,4.75,4.7,4.71,8100.0,4.6182,4.6182,4.5696,4.5793,8100.0
2008-11-20 10:05:00,4.7,4.71,4.62,4.66,24000.0,4.5696,4.5793,4.4918,4.5307,24000.0
2008-11-20 10:10:00,4.66,4.66,4.59,4.6,7700.0,4.5307,4.5307,4.4627,4.4724,7700.0
2008-11-20 10:15:00,4.59,4.61,4.56,4.56,7100.0,4.4627,4.4821,4.4335,4.4335,7100.0
2008-11-20 10:20:00,4.57,4.67,4.56,4.66,9200.0,4.4432,4.5405,4.4335,4.5307,9200.0
2008-11-20 10:25:00,4.65,4.67,4.62,4.67,10600.0,4.521,4.5405,4.4918,4.5405,10600.0
2008-11-20 10:30:00,4.67,4.7,4.66,4.7,6300.0,4.5405,4.5696,4.5307,4.5696,6300.0
2008-11-20 10:35:00,4.7,4.7,4.66,4.66,8300.0,4.5696,4.5696,4.5307,4.5307,8300.0
2008-11-20 10:40:00,4.65,4.73,4.65,4.73,9200.0,4.521,4.5988,4.521,4.5988,9200.0
2008-11-20 10:45:00,4.75,4.83,4.75,4.76,15300.0,4.6182,4.696,4.6182,4.628,15300.0
2008-11-20 10:50:00,4.75,4.75,4.68,4.72,10000.0,4.6182,4.6182,4.5502,4.5891,10000.0
2008-11-20 10:55:00,4.72,4.78,4.71,4.78,9700.0,4.5891,4.6474,4.5793,4.6474,9700.0
2008-11-20 11:00:00,4.79,4.87,4.79,4.86,9000.0,4.6571,4.7349,4.6571,4.7252,9000.0
2008-11-20 11:05:00,4.9,4.94,4.84,4.84,7400.0,4.7641,4.803,4.7057,4.7057,7400.0
2008-11-20 11:10:00,4.82,4.91,4.82,4.89,9900.0,4.6863,4.7738,4.6863,4.7544,9900.0
2008-11-20 11:15:00,4.88,4.9,4.8,4.81,8000.0,4.7446,4.7641,4.6668,4.6766,8000.0
2008-11-20 11:20:00,4.81,4.83,4.79,4.8,3700.0,4.6766,4.696,4.6571,4.6668,3700.0
2008-11-20 11:25:00,4.79,4.83,4.78,4.82,4000.0,4.6571,4.696,4.6474,4.6863,4000.0
2008-11-20 11:30:00,4.81,4.81,4.77,4.79,6300.0,4.6766,4.6766,4.6377,4.6571,6300.0
2008-11-20 11:35:00,4.8,4.84,4.78,4.82,5700.0,4.6668,4.7057,4.6474,4.6863,5700.0
2008-11-20 11:40:00,4.81,4.82,4.8,4.81,1800.0,4.6766,4.6863,4.6668,4.6766,1800.0
2008-11-20 11:45:00,4.8,4.81,4.79,4.81,6600.0,4.6668,4.6766,4.6571,4.6766,6600.0
2008-11-20 11:50:00,4.83,4.85,4.8,4.84,19100.0,4.696,4.7155,4.6668,4.7057,19100.0
2008-11-20 11:55:00,4.83,4.89,4.83,4.87,9900.0,4.696,4.7544,4.696,4.7349,9900.0
2008-11-20 12:00:00,4.87,4.88,4.8,4.8,6900.0,4.7349,4.7446,4.6668,4.6668,6900.0
2008-11-20 12:05:00,4.8,4.85,4.8,4.81,8700.0,4.6668,4.7155,4.6668,4.6766,8700.0
2008-11-20 12:10:00,4.81,4.84,4.79,4.83,5800.0,4.6766,4.7057,4.6571,4.696,5800.0
2008-11-20 12:15:00,4.83,4.83,4.81,4.81,1700.0,4.696,4.696,4.6766,4.6766,1700.0
2008-11-20 12:20:00,4.83,4.93,4.81,4.93,3900.0,4.696,4.7932,4.6766,4.7932,3900.0
2008-11-20 12:25:00,4.92,5.0,4.91,4.99,6300.0,4.7835,4.8613,4.7738,4.8516,6300.0
2008-11-20 12:30:00,4.99,5.03,4.98,5.03,22400.0,4.8516,4.8905,4.8419,4.8905,22400.0
2008-11-20 12:35:00,5.02,5.02,4.99,5.0,15200.0,4.8807,4.8807,4.8516,4.8613,15200.0
2008-11-20 12:40:00,5.0,5.01,4.99,5.0,3300.0,4.8613,4.871,4.8516,4.8613,3300.0
2008-11-20 12:45:00,5.0,5.1,4.99,5.09,7200.0,4.8613,4.9585,4.8516,4.9488,7200.0
2008-11-20 12:50:00,5.09,5.11,5.02,5.03,9600.0,4.9488,4.9682,4.8807,4.8905,9600.0
2008-11-20 12:55:00,5.02,5.02,4.99,4.99,4000.0,4.8807,4.8807,4.8516,4.8516,4000.0
2008-11-20 13:00:00,4.98,5.0,4.95,4.95,4000.0,4.8419,4.8613,4.8127,4.8127,4000.0
2008-11-20 13:05:00,4.97,4.99,4.96,4.99,6900.0,4.8321,4.8516,4.8224,4.8516,6900.0
2008-11-20 13:10:00,4.99,5.0,4.96,5.0,5000.0,4.8516,4.8613,4.8224,4.8613,5000.0
2008-11-20 13:15:00,5.01,5.04,4.98,4.98,9500.0,4.871,4.9002,4.8419,4.8419,9500.0
2008-11-20 13:20:00,4.98,4.98,4.88,4.93,12900.0,4.8419,4.8419,4.7446,4.7932,12900.0
2008-11-20 13:25:00,4.95,4.97,4.91,4.92,5400.0,4.8127,4.8321,4.7738,4.7835,5400.0
2008-11-20 13:30:00,4.91,4.97,4.9,4.97,7200.0,4.7738,4.8321,4.7641,4.8321,7200.0
2008-11-20 13:35:00,4.95,4.95,4.84,4.84,8000.0,4.8127,4.8127,4.7057,4.7057,8000.0
2008-11-20 13:40:00,4.85,4.9,4.84,4.89,14000.0,4.7155,4.7641,4.7057,4.7544,14000.0
2008-11-20 13:45:00,4.89,4.93,4.87,4.91,5800.0,4.7544,4.7932,4.7349,4.7738,5800.0
2008-11-20 13:50:00,4.92,4.97,4.91,4.94,16400.0,4.7835,4.8321,4.7738,4.803,16400.0
2008-11-20 13:55:00,4.93,5.03,4.92,5.0,17100.0,4.7932,4.8905,4.7835,4.8613,17100.0
2008-11-20 14:00:00,5.0,5.03,4.91,4.91,13700.0,4.8613,4.8905,4.7738,4.7738,13700.0
2008-11-20 14:05:00,4.91,4.93,4.89,4.9,19500.0,4.7738,4.7932,4.7544,4.7641,19500.0
2008-11-20 14:10:00,4.9,4.91,4.89,4.9,7800.0,4.7641,4.7738,4.7544,4.7641,7800.0
2008-11-20 14:15:00,4.9,4.92,4.86,4.86,22200.0,4.7641,4.7835,4.7252,4.7252,22200.0
2008-11-20 14:20:00,4.87,4.9,4.86,4.89,7000.0,4.7349,4.7641,4.7252,4.7544,7000.0
2008-11-20 14:25:00,4.89,4.89,4.83,4.83,13000.0,4.7544,4.7544,4.696,4.696,13000.0
2008-11-20 14:30:00,4.84,4.84,4.77,4.77,6200.0,4.7057,4.7057,4.6377,4.6377,6200.0
2008-11-20 14:35:00,4.77,4.8,4.74,4.79,10300.0,4.6377,4.6668,4.6085,4.6571,10300.0
2008-11-20 14:40:00,4.8,4.8,4.75,4.78,10800.0,4.6668,4.6668,4.6182,4.6474,10800.0
2008-11-20 14:45:00,4.77,4.78,4.71,4.71,8000.0,4.6377,4.6474,4.5793,4.5793,8000.0
2008-11-20 14:50:00,4.71,4.76,4.7,4.73,13200.0,4.5793,4.628,4.5696,4.5988,13200.0
2008-11-20 14:55:00,4.72,4.73,4.7,4.7,8300.0,4.5891,4.5988,4.5696,4.5696,8300.0
2008-11-20 15:00:00,4.71,4.77,4.7,4.73,31200.0,4.5793,4.6377,4.5696,4.5988,31200.0
2008-11-20 15:05:00,4.69,4.74,4.69,4.72,11300.0,4.5599,4.6085,4.5599,4.5891,11300.0
2008-11-20 15:10:00,4.73,4.73,4.66,4.66,14300.0,4.5988,4.5988,4.5307,4.5307,14300.0
2008-11-20 15:15:00,4.66,4.69,4.63,4.63,11500.0,4.5307,4.5599,4.5016,4.5016,11500.0
2008-11-20 15:20:00,4.63,4.65,4.6,4.61,16900.0,4.5016,4.521,4.4724,4.4821,16900.0
2008-11-20 15:25:00,4.6,4.64,4.59,4.63,10600.0,4.4724,4.5113,4.4627,4.5016,10600.0
2008-11-20 15:30:00,4.63,4.66,4.62,4.64,23700.0,4.5016,4.5307,4.4918,4.5113,23700.0
2008-11-20 15:35:00,4.63,4.64,4.51,4.53,25300.0,4.5016,4.5113,4.3849,4.4043,25300.0
2008-11-20 15:40:00,4.53,4.54,4.49,4.5,19200.0,4.4043,4.4141,4.3654,4.3752,19200.0
2008-11-20 15:45:00,4.5,4.53,4.46,4.52,45500.0,4.3752,4.4043,4.3363,4.3946,45500.0
2008-11-20 15:50:00,4.52,4.57,4.52,4.56,52000.0,4.3946,4.4432,4.3946,4.4335,52000.0
2008-11-20 15:55:00,4.55,4.56,4.39,4.44,59700.0,4.4238,4.4335,4.2682,4.3168,59700.0
2008-11-21 09:30:00,4.64,4.64,4.4,4.51,27800.0,4.5113,4.5113,4.2779,4.3849,27800.0
2008-11-21 09:35:00,4.5,4.51,4.46,4.47,7300.0,4.3752,4.3849,4.3363,4.346,7300.0
2008-11-21 09:40:00,4.45,4.49,4.43,4.48,6100.0,4.3266,4.3654,4.3071,4.3557,6100.0
2008-11-21 09:45:00,4.48,4.59,4.48,4.56,8400.0,4.3557,4.4627,4.3557,4.4335,8400.0
2008-11-21 09:50:00,4.53,4.55,4.43,4.43,7200.0,4.4043,4.4238,4.3071,4.3071,7200.0
2008-11-21 09:55:00,4.44,4.44,4.36,4.39,7800.0,4.3168,4.3168,4.2391,4.2682,7800.0
2008-11-21 10:00:00,4.38,4.41,4.36,4.39,9500.0,4.2585,4.2877,4.2391,4.2682,9500.0
2008-11-21 10:05:00,4.39,4.53,4.37,4.52,7300.0,4.2682,4.4043,4.2488,4.3946,7300.0
2008-11-21 10:10:00,4.53,4.54,4.45,4.47,16600.0,4.4043,4.4141,4.3266,4.346,16600.0
2008-11-21 10:15:00,4.48,4.48,4.41,4.45,7900.0,4.3557,4.3557,4.2877,4.3266,7900.0
2008-11-21 10:20:00,4.46,4.47,4.41,4.43,5000.0,4.3363,4.346,4.2877,4.3071,5000.0
2008-11-21 10:25:00,4.44,4.63,4.44,4.52,64000.0,4.3168,4.5016,4.3168,4.3946,64000.0
2008-11-21 10:30:00,4.51,4.58,4.51,4.55,5800.0,4.3849,4.453,4.3849,4.4238,5800.0
2008-11-21 10:35:00,4.54,4.55,4.51,4.52,3900.0,4.4141,4.4238,4.3849,4.3946,3900.0
2008-11-21 10:40:00,4.55,4.56,4.51,4.53,6300.0,4.4238,4.4335,4.3849,4.4043,6300.0
2008-11-21 10:45:00,4.52,4.55,4.5,4.52,7400.0,4.3946,4.4238,4.3752,4.3946,7400.0
2008-11-21 10:50:00,4.52,4.53,4.48,4.51,6100.0,4.3946,4.4043,4.3557,4.3849,6100.0
2008-11-21 10:55:00,4.51,4.51,4.38,4.4,10600.0,4.3849,4.3849,4.2585,4.2779,10600.0
2008-11-21 11:00:00,4.39,4.44,4.35,4.35,9300.0,4.2682,4.3168,4.2293,4.2293,9300.0
2008-11-21 11:05:00,4.35,4.37,4.32,4.34,7000.0,4.2293,4.2488,4.2002,4.2196,7000.0
2008-11-21 11:10:00,4.37,4.42,4.37,4.42,3800.0,4.2488,4.2974,4.2488,4.2974,3800.0
2008-11-21 11:15:00,4.43,4.43,4.38,4.4,5200.0,4.3071,4.3071,4.2585,4.2779,5200.0
2008-11-21 11:20:00,4.43,4.48,4.4,4.45,6400.0,4.3071,4.3557,4.2779,4.3266,6400.0
2008-11-21 11:25:00,4.47,4.48,4.42,4.44,4100.0,4.346,4.3557,4.2974,4.3168,4100.0
2008-11-21 11:30:00,4.47,4.52,4.44,4.52,3700.0,4.346,4.3946,4.3168,4.3946,3700.0
2008-11-21 11:35:00,4.52,4.52,4.48,4.49,3800.0,4.3946,4.3946,4.3557,4.3654,3800.0
2008-11-21 11:40:00,4.49,4.53,4.49,4.5,7500.0,4.3654,4.4043,4.3654,4.3752,7500.0
2008-11-21 11:45:00,4.48,4.51,4.47,4.47,3900.0,4.3557,4.3849,4.346,4.346,3900.0
2008-11-21 11:50:00,4.46,4.48,4.43,4.44,13200.0,4.3363,4.3557,4.3071,4.3168,13200.0
2008-11-21 11:55:00,4.44,4.48,4.44,4.46,6100.0,4.3168,4.3557,4.3168,4.3363,6100.0
2008-11-21 12:00:00,4.45,4.47,4.42,4.46,5700.0,4.3266,4.346,4.2974,4.3363,5700.0
2008-11-21 12:05:00,4.46,4.5,4.46,4.49,4000.0,4.3363,4.3752,4.3363,4.3654,4000.0
2008-11-21 12:10:00,4.49,4.49,4.44,4.46,9300.0,4.3654,4.3654,4.3168,4.3363,9300.0
2008-11-21 12:15:00,4.44,4.49,4.42,4.43,9500.0,4.3168,4.3654,4.2974,4.3071,9500.0
2008-11-21 12:20:00,4.45,4.48,4.43,4.46,4800.0,4.3266,4.3557,4.3071,4.3363,4800.0
2008-11-21 12:25:00,4.47,4.51,4.47,4.5,5800.0,4.346,4.3849,4.346,4.3752,5800.0
2008-11-21 12:30:00,4.5,4.52,4.49,4.51,4000.0,4.3752,4.3946,4.3654,4.3849,4000.0
2008-11-21 12:35:00,4.51,4.52,4.49,4.52,3200.0,4.3849,4.3946,4.3654,4.3946,3200.0
2008-11-21 12:40:00,4.52,4.53,4.5,4.52,6600.0,4.3946,4.4043,4.3752,4.3946,6600.0
2008-11-21 12:45:00,4.51,4.52,4.48,4.49,6100.0,4.3849,4.3946,4.3557,4.3654,6100.0
2008-11-21 12:50:00,4.48,4.51,4.48,4.5,4700.0,4.3557,4.3849,4.3557,4.3752,4700.0
2008-11-21 12:55:00,4.49,4.51,4.48,4.48,8900.0,4.3654,4.3849,4.3557,4.3557,8900.0
2008-11-21 13:00:00,4.48,4.49,4.47,4.48,7800.0,4.3557,4.3654,4.346,4.3557,7800.0
2008-11-21 13:05:00,4.48,4.49,4.46,4.46,8400.0,4.3557,4.3654,4.3363,4.3363,8400.0
2008-11-21 13:10:00,4.47,4.53,4.47,4.53,4800.0,4.346,4.4043,4.346,4.4043,4800.0
2008-11-21 13:15:00,4.53,4.53,4.48,4.49,5200.0,4.4043,4.4043,4.3557,4.3654,5200.0
2008-11-21 13:20:00,4.5,4.5,4.46,4.49,13200.0,4.3752,4.3752,4.3363,4.3654,13200.0
2008-11-21 13:25:00,4.47,4.56,4.47,4.54,22500.0,4.346,4.4335,4.346,4.4141,22500.0
2008-11-21 13:30:00,4.55,4.55,4.51,4.52,9200.0,4.4238,4.4238,4.3849,4.3946,9200.0
2008-11-21 13:35:00,4.52,4.53,4.49,4.52,6700.0,4.3946,4.4043,4.3654,4.3946,6700.0
2008-11-21 13:40:00,4.52,4.55,4.5,4.53,4500.0,4.3946,4.4238,4.3752,4.4043,4500.0
2008-11-21 13:45:00,4.52,4.53,4.5,4.53,5800.0,4.3946,4.4043,4.3752,4.4043,5800.0
2008-11-21 13:50:00,4.51,4.52,4.48,4.49,7800.0,4.3849,4.3946,4.3557,4.3654,7800.0
2008-11-21 13:55:00,4.49,4.49,4.44,4.44,12700.0,4.3654,4.3654,4.3168,4.3168,12700.0
2008-11-21 14:00:00,4.44,4.54,4.44,4.54,17400.0,4.3168,4.4141,4.3168,4.4141,17400.0
2008-11-21 14:05:00,4.54,4.55,4.52,4.53,10000.0,4.4141,4.4238,4.3946,4.4043,10000.0
2008-11-21 14:10:00,4.52,4.57,4.52,4.52,12700.0,4.3946,4.4432,4.3946,4.3946,12700.0
2008-11-21 14:15:00,4.53,4.55,4.51,4.55,14500.0,4.4043,4.4238,4.3849,4.4238,14500.0
2008-11-21 14:20:00,4.56,4.58,4.54,4.54,9700.0,4.4335,4.453,4.4141,4.4141,9700.0
2008-11-21 14:25:00,4.54,4.58,4.53,4.55,12000.0,4.4141,4.453,4.4043,4.4238,12000.0
2008-11-21 14:30:00,4.54,4.54,4.51,4.53,11900.0,4.4141,4.4141,4.3849,4.4043,11900.0
2008-11-21 14:35:00,4.52,4.54,4.48,4.51,15200.0,4.3946,4.4141,4.3557,4.3849,15200.0
2008-11-21 14:40:00,4.51,4.53,4.46,4.52,13600.0,4.3849,4.4043,4.3363,4.3946,13600.0
2008-11-21 14:45:00,4.52,4.58,4.52,4.56,9500.0,4.3946,4.453,4.3946,4.4335,9500.0
2008-11-21 14:50:00,4.55,4.57,4.53,4.53,15700.0,4.4238,4.4432,4.4043,4.4043,15700.0
2008-11-21 14:55:00,4.54,4.58,4.51,4.56,22700.0,4.4141,4.453,4.3849,4.4335,22700.0
2008-11-21 15:00:00,4.56,4.61,4.55,4.58,19000.0,4.4335,4.4821,4.4238,4.453,19000.0
2008-11-21 15:05:00,4.58,4.7,4.57,4.62,17200.0,4.453,4.5696,4.4432,4.4918,17200.0
2008-11-21 15:10:00,4.61,4.71,4.58,4.69,17400.0,4.4821,4.5793,4.453,4.5599,17400.0
2008-11-21 15:15:00,4.7,4.7,4.64,4.66,9100.0,4.5696,4.5696,4.5113,4.5307,9100.0
2008-11-21 15:20:00,4.69,4.69,4.6,4.64,13900.0,4.5599,4.5599,4.4724,4.5113,13900.0
2008-11-21 15:25:00,4.61,4.75,4.61,4.74,13600.0,4.4821,4.6182,4.4821,4.6085,13600.0
2008-11-21 15:30:00,4.74,4.75,4.69,4.73,23400.0,4.6085,4.6182,4.5599,4.5988,23400.0
2008-11-21 15:35:00,4.73,4.92,4.71,4.86,43600.0,4.5988,4.7835,4.5793,4.7252,43600.0
2008-11-21 15:40:00,4.86,4.86,4.71,4.74,18100.0,4.7252,4.7252,4.5793,4.6085,18100.0
2008-11-21 15:45:00,4.75,4.78,4.68,4.73,15600.0,4.6182,4.6474,4.5502,4.5988,15600.0
2008-11-21 15:50:00,4.72,4.78,4.68,4.78,21600.0,4.5891,4.6474,4.5502,4.6474,21600.0
2008-11-21 15:55:00,4.77,4.9,4.75,4.8,47900.0,4.6377,4.7641,4.6182,4.6668,47900.0
2008-11-24 09:30:00,4.76,4.82,4.75,4.81,11300.0,4.628,4.6863,4.6182,4.6766,11300.0
2008-11-24 09:35:00,4.81,4.83,4.75,4.83,14100.0,4.6766,4.696,4.6182,4.696,14100.0
2008-11-24 09:40:00,4.82,4.83,4.79,4.83,14000.0,4.6863,4.696,4.6571,4.696,14000.0
2008-11-24 09:45:00,4.83,4.91,4.8,4.91,31000.0,4.696,4.7738,4.6668,4.7738,31000.0
2008-11-24 09:50:00,4.92,5.01,4.9,4.99,28800.0,4.7835,4.871,4.7641,4.8516,28800.0
2008-11-24 09:55:00,4.99,5.05,4.97,5.05,14900.0,4.8516,4.9099,4.8321,4.9099,14900.0
2008-11-24 10:00:00,5.05,5.14,5.05,5.11,8300.0,4.9099,4.9974,4.9099,4.9682,8300.0
2008-11-24 10:05:00,5.1,5.15,5.09,5.12,24500.0,4.9585,5.0071,4.9488,4.978,24500.0
2008-11-24 10:10:00,5.14,5.22,5.14,5.21,20200.0,4.9974,5.0752,4.9974,5.0655,20200.0
2008-11-24 10:15:00,5.21,5.24,5.18,5.24,8600.0,5.0655,5.0946,5.0363,5.0946,8600.0
2008-11-24 10:20:00,5.22,5.24,5.2,5.2,10200.0,5.0752,5.0946,5.0558,5.0558,10200.0
2008-11-24 10:25:00,5.2,5.29,5.14,5.29,23400.0,5.0558,5.1433,4.9974,5.1433,23400.0
2008-11-24 10:30:00,5.29,5.37,5.29,5.37,20600.0,5.1433,5.221,5.1433,5.221,20600.0
2008-11-24 10:35:00,5.36,5.37,5.29,5.32,10300.0,5.2113,5.221,5.1433,5.1724,10300.0
2008-11-24 10:40:00,5.29,5.32,5.19,5.32,6000.0,5.1433,5.1724,5.046,5.1724,6000.0
2008-11-24 10:45:00,5.33,5.34,5.23,5.26,20900.0,5.1821,5.1919,5.0849,5.1141,20900.0
2008-11-24 10:50:00,5.24,5.27,5.2,5.23,5900.0,5.0946,5.1238,5.0558,5.0849,5900.0
2008-11-24 10:55:00,5.23,5.25,5.22,5.25,4000.0,5.0849,5.1044,5.0752,5.1044,4000.0
2008-11-24 11:00:00,5.27,5.32,5.27,5.3,9400.0,5.1238,5.1724,5.1238,5.153,9400.0
2008-11-24 11:05:00,5.31,5.31,5.25,5.29,7000.0,5.1627,5.1627,5.1044,5.1433,7000.0
2008-11-24 11:10:00,5.27,5.31,5.25,5.27,8100.0,5.1238,5.1627,5.1044,5.1238,8100.0
2008-11-24 11:15:00,5.27,5.28,5.27,5.28,2200.0,5.1238,5.1335,5.1238,5.1335,2200.0
2008-11-24 11:20:00,5.27,5.32,5.27,5.32,3800.0,5.1238,5.1724,5.1238,5.1724,3800.0
2008-11-24 11:25:00,5.33,5.38,5.33,5.38,4900.0,5.1821,5.2308,5.1821,5.2308,4900.0
2008-11-24 11:30:00,5.37,5.39,5.36,5.38,5800.0,5.221,5.2405,5.2113,5.2308,5800.0
2008-11-24 11:35:00,5.38,5.47,5.37,5.42,18500.0,5.2308,5.3183,5.221,5.2696,18500.0
2008-11-24 11:40:00,5.44,5.44,5.4,5.41,17800.0,5.2891,5.2891,5.2502,5.2599,17800.0
2008-11-24 11:45:00,5.4,5.42,5.38,5.42,1300.0,5.2502,5.2696,5.2308,5.2696,1300.0
2008-11-24 11:50:00,5.43,5.5,5.4,5.5,12900.0,5.2794,5.3474,5.2502,5.3474,12900.0
2008-11-24 11:55:00,5.49,5.51,5.49,5.51,3900.0,5.3377,5.3572,5.3377,5.3572,3900.0
2008-11-24 12:00:00,5.5,5.5,5.47,5.47,5700.0,5.3474,5.3474,5.3183,5.3183,5700.0
2008-11-24 12:05:00,5.47,5.47,5.44,5.44,3300.0,5.3183,5.3183,5.2891,5.2891,3300.0
2008-11-24 12:10:00,5.44,5.48,5.44,5.45,4800.0,5.2891,5.328,5.2891,5.2988,4800.0
2008-11-24 12:15:00,5.45,5.5,5.45,5.46,8100.0,5.2988,5.3474,5.2988,5.3085,8100.0
2008-11-24 12:20:00,5.48,5.49,5.44,5.45,35900.0,5.328,5.3377,5.2891,5.2988,35900.0
2008-11-24 12:25:00,5.48,5.54,5.48,5.5,6000.0,5.328,5.3863,5.328,5.3474,6000.0
2008-11-24 12:30:00,5.52,5.59,5.52,5.59,15000.0,5.3669,5.4349,5.3669,5.4349,15000.0
2008-11-24 12:35:00,5.58,5.62,5.58,5.58,7100.0,5.4252,5.4641,5.4252,5.4252,7100.0
2008-11-24 12:40:00,5.55,5.58,5.52,5.57,3200.0,5.396,5.4252,5.3669,5.4155,3200.0
2008-11-24 12:45:00,5.58,5.58,5.55,5.58,6100.0,5.4252,5.4252,5.396,5.4252,6100.0
2008-11-24 12:50:00,5.57,5.57,5.55,5.56,2500.0,5.4155,5.4155,5.396,5.4058,2500.0
2008-11-24 12:55:00,5.55,5.57,5.55,5.56,1700.0,5.396,5.4155,5.396,5.4058,1700.0
2008-11-24 13:00:00,5.55,5.58,5.52,5.55,9400.0,5.396,5.4252,5.3669,5.396,9400.0
2008-11-24 13:05:00,5.55,5.56,5.49,5.49,5000.0,5.396,5.4058,5.3377,5.3377,5000.0
2008-11-24 13:10:00,5.49,5.49,5.46,5.47,3100.0,5.3377,5.3377,5.3085,5.3183,3100.0
2008-11-24 13:15:00,5.48,5.48,5.4,5.42,9500.0,5.328,5.328,5.2502,5.2696,9500.0
2008-11-24 13:20:00,5.42,5.43,5.4,5.42,5300.0,5.2696,5.2794,5.2502,5.2696,5300.0
2008-11-24 13:25:00,5.43,5.46,5.43,5.44,6600.0,5.2794,5.3085,5.2794,5.2891,6600.0
2008-11-24 13:30:00,5.45,5.49,5.44,5.48,4700.0,5.2988,5.3377,5.2891,5.328,4700.0
2008-11-24 13:35:00,5.48,5.53,5.48,5.51,6200.0,5.328,5.3766,5.328,5.3572,6200.0
2008-11-24 13:40:00,5.5,5.5,5.45,5.45,3900.0,5.3474,5.3474,5.2988,5.2988,3900.0
2008-11-24 13:45:00,5.45,5.46,5.44,5.46,3000.0,5.2988,5.3085,5.2891,5.3085,3000.0
2008-11-24 13:50:00,5.45,5.47,5.45,5.46,1800.0,5.2988,5.3183,5.2988,5.3085,1800.0
2008-11-24 13:55:00,5.45,5.54,5.45,5.54,9000.0,5.2988,5.3863,5.2988,5.3863,9000.0
2008-11-24 14:00:00,5.52,5.52,5.51,5.51,4300.0,5.3669,5.3669,5.3572,5.3572,4300.0
2008-11-24 14:05:00,5.51,5.51,5.42,5.42,6200.0,5.3572,5.3572,5.2696,5.2696,6200.0
2008-11-24 14:10:00,5.42,5.42,5.41,5.41,5300.0,5.2696,5.2696,5.2599,5.2599,5300.0
2008-11-24 14:15:00,5.41,5.44,5.41,5.44,5300.0,5.2599,5.2891,5.2599,5.2891,5300.0
2008-11-24 14:20:00,5.43,5.49,5.43,5.48,5000.0,5.2794,5.3377,5.2794,5.328,5000.0
2008-11-24 14:25:00,5.48,5.48,5.43,5.46,7400.0,5.328,5.328,5.2794,5.3085,7400.0
2008-11-24 14:30:00,5.46,5.55,5.45,5.48,15500.0,5.3085,5.396,5.2988,5.328,15500.0
2008-11-24 14:35:00,5.49,5.51,5.48,5.5,7400.0,5.3377,5.3572,5.328,5.3474,7400.0
2008-11-24 14:40:00,5.5,5.51,5.48,5.49,11800.0,5.3474,5.3572,5.328,5.3377,11800.0
2008-11-24 14:45:00,5.49,5.5,5.43,5.45,7100.0,5.3377,5.3474,5.2794,5.2988,7100.0
2008-11-24 14:50:00,5.45,5.47,5.44,5.46,9900.0,5.2988,5.3183,5.2891,5.3085,9900.0
2008-11-24 14:55:00,5.47,5.52,5.46,5.51,14300.0,5.3183,5.3669,5.3085,5.3572,14300.0
2008-11-24 15:00:00,5.51,5.53,5.5,5.52,9600.0,5.3572,5.3766,5.3474,5.3669,9600.0
2008-11-24 15:05:00,5.51,5.52,5.49,5.52,11900.0,5.3572,5.3669,5.3377,5.3669,11900.0
2008-11-24 15:10:00,5.51,5.52,5.49,5.51,6500.0,5.3572,5.3669,5.3377,5.3572,6500.0
2008-11-24 15:15:00,5.51,5.52,5.5,5.52,6900.0,5.3572,5.3669,5.3474,5.3669,6900.0
2008-11-24 15:20:00,5.51,5.52,5.49,5.5,7000.0,5.3572,5.3669,5.3377,5.3474,7000.0
2008-11-24 15:25:00,5.49,5.5,5.49,5.5,15900.0,5.3377,5.3474,5.3377,5.3474,15900.0
2008-11-24 15:30:00,5.49,5.53,5.49,5.5,23400.0,5.3377,5.3766,5.3377,5.3474,23400.0
2008-11-24 15:35:00,5.51,5.58,5.51,5.55,18800.0,5.3572,5.4252,5.3572,5.396,18800.0
2008-11-24 15:40:00,5.56,5.61,5.55,5.61,14900.0,5.4058,5.4544,5.396,5.4544,14900.0
2008-11-24 15:45:00,5.6,5.63,5.56,5.59,46100.0,5.4447,5.4738,5.4058,5.4349,46100.0
2008-11-24 15:50:00,5.57,5.57,5.45,5.53,32500.0,5.4155,5.4155,5.2988,5.3766,32500.0
2008-11-24 15:55:00,5.53,5.57,5.47,5.49,33700.0,5.3766,5.4155,5.3183,5.3377,33700.0
2008-11-25 09:30:00,5.61,5.71,5.59,5.59,6600.0,5.4544,5.5516,5.4349,5.4349,6600.0
2008-11-25 09:35:00,5.59,5.67,5.57,5.65,7300.0,5.4349,5.5127,5.4155,5.4933,7300.0
2008-11-25 09:40:00,5.65,5.73,5.65,5.69,5100.0,5.4933,5.5711,5.4933,5.5322,5100.0
2008-11-25 09:45:00,5.69,5.71,5.63,5.71,10800.0,5.5322,5.5516,5.4738,5.5516,10800.0
2008-11-25 09:50:00,5.71,5.74,5.71,5.73,10600.0,5.5516,5.5808,5.5516,5.5711,10600.0
2008-11-25 09:55:00,5.71,5.71,5.65,5.67,5800.0,5.5516,5.5516,5.4933,5.5127,5800.0
2008-11-25 10:00:00,5.68,5.74,5.67,5.71,7100.0,5.5224,5.5808,5.5127,5.5516,7100.0
2008-11-25 10:05:00,5.72,5.76,5.69,5.76,7200.0,5.5613,5.6002,5.5322,5.6002,7200.0
2008-11-25 10:10:00,5.79,5.79,5.78,5.79,1900.0,5.6294,5.6294,5.6197,5.6294,1900.0
2008-11-25 10:15:00,5.78,5.79,5.78,5.78,4700.0,5.6197,5.6294,5.6197,5.6197,4700.0
2008-11-25 10:20:00,5.78,5.79,5.74,5.74,6800.0,5.6197,5.6294,5.5808,5.5808,6800.0
2008-11-25 10:25:00,5.75,5.8,5.75,5.8,5500.0,5.5905,5.6391,5.5905,5.6391,5500.0
2008-11-25 10:30:00,5.8,5.81,5.78,5.78,3200.0,5.6391,5.6488,5.6197,5.6197,3200.0
2008-11-25 10:35:00,5.78,5.81,5.77,5.8,5900.0,5.6197,5.6488,5.6099,5.6391,5900.0
2008-11-25 10:40:00,5.8,5.8,5.73,5.78,10400.0,5.6391,5.6391,5.5711,5.6197,10400.0
2008-11-25 10:45:00,5.78,5.78,5.73,5.75,10900.0,5.6197,5.6197,5.5711,5.5905,10900.0
2008-11-25 10:50:00,5.74,5.75,5.7,5.72,10000.0,5.5808,5.5905,5.5419,5.5613,10000.0
2008-11-25 10:55:00,5.73,5.78,5.73,5.76,5600.0,5.5711,5.6197,5.5711,5.6002,5600.0
2008-11-25 11:00:00,5.76,5.77,5.75,5.75,11900.0,5.6002,5.6099,5.5905,5.5905,11900.0
2008-11-25 11:05:00,5.75,5.75,5.69,5.71,9500.0,5.5905,5.5905,5.5322,5.5516,9500.0
2008-11-25 11:10:00,5.7,5.79,5.7,5.77,9500.0,5.5419,5.6294,5.5419,5.6099,9500.0
2008-11-25 11:15:00,5.77,5.83,5.77,5.83,11400.0,5.6099,5.6683,5.6099,5.6683,11400.0
2008-11-25 11:20:00,5.82,5.91,5.82,5.91,10400.0,5.6586,5.7461,5.6586,5.7461,10400.0
2008-11-25 11:25:00,5.91,5.97,5.91,5.96,12400.0,5.7461,5.8044,5.7461,5.7947,12400.0
2008-11-25 11:30:00,5.95,5.95,5.91,5.92,5500.0,5.7849,5.7849,5.7461,5.7558,5500.0
2008-11-25 11:35:00,5.91,5.94,5.91,5.92,6500.0,5.7461,5.7752,5.7461,5.7558,6500.0
2008-11-25 11:40:00,5.93,6.02,5.93,6.02,5600.0,5.7655,5.853,5.7655,5.853,5600.0
2008-11-25 11:45:00,6.03,6.03,6.02,6.02,12000.0,5.8627,5.8627,5.853,5.853,12000.0
2008-11-25 11:50:00,6.02,6.02,5.95,5.95,9900.0,5.853,5.853,5.7849,5.7849,9900.0
2008-11-25 11:55:00,5.95,5.97,5.95,5.96,7700.0,5.7849,5.8044,5.7849,5.7947,7700.0
2008-11-25 12:00:00,5.96,5.96,5.91,5.91,10400.0,5.7947,5.7947,5.7461,5.7461,10400.0
2008-11-25 12:05:00,5.91,5.91,5.89,5.89,5400.0,5.7461,5.7461,5.7266,5.7266,5400.0
2008-11-25 12:10:00,5.89,5.91,5.87,5.89,10000.0,5.7266,5.7461,5.7072,5.7266,10000.0
2008-11-25 12:15:00,5.88,5.93,5.88,5.92,4800.0,5.7169,5.7655,5.7169,5.7558,4800.0
2008-11-25 12:20:00,5.93,5.94,5.91,5.91,11000.0,5.7655,5.7752,5.7461,5.7461,11000.0
2008-11-25 12:25:00,5.91,5.95,5.91,5.95,9900.0,5.7461,5.7849,5.7461,5.7849,9900.0
2008-11-25 12:30:00,5.95,5.96,5.94,5.96,10300.0,5.7849,5.7947,5.7752,5.7947,10300.0
2008-11-25 12:35:00,5.96,5.99,5.96,5.98,7500.0,5.7947,5.8238,5.7947,5.8141,7500.0
2008-11-25 12:40:00,5.99,6.0,5.97,5.99,9400.0,5.8238,5.8336,5.8044,5.8238,9400.0
2008-11-25 12:45:00,5.99,6.0,5.97,5.98,15300.0,5.8238,5.8336,5.8044,5.8141,15300.0
2008-11-25 12:50:00,5.97,5.99,5.96,5.96,7500.0,5.8044,5.8238,5.7947,5.7947,7500.0
2008-11-25 12:55:00,5.96,5.98,5.92,5.97,11200.0,5.7947,5.8141,5.7558,5.8044,11200.0
2008-11-25 13:00:00,5.97,5.99,5.9,5.9,16100.0,5.8044,5.8238,5.7363,5.7363,16100.0
2008-11-25 13:05:00,5.9,5.94,5.89,5.94,12200.0,5.7363,5.7752,5.7266,5.7752,12200.0
2008-11-25 13:10:00,5.94,6.0,5.94,5.98,10900.0,5.7752,5.8336,5.7752,5.8141,10900.0
2008-11-25 13:15:00,5.98,5.98,5.95,5.96,7500.0,5.8141,5.8141,5.7849,5.7947,7500.0
2008-11-25 13:20:00,5.95,6.03,5.95,5.99,10000.0,5.7849,5.8627,5.7849,5.8238,10000.0
2008-11-25 13:25:00,6.0,6.05,5.99,6.04,14900.0,5.8336,5.8822,5.8238,5.8725,14900.0
2008-11-25 13:30:00,6.04,6.14,6.04,6.13,13400.0,5.8725,5.9697,5.8725,5.96,13400.0
2008-11-25 13:35:00,6.13,6.14,6.11,6.14,21800.0,5.96,5.9697,5.9405,5.9697,21800.0
2008-11-25 13:40:00,6.14,6.15,6.13,6.14,12500.0,5.9697,5.9794,5.96,5.9697,12500.0
2008-11-25 13:45:00,6.14,6.19,6.14,6.19,21200.0,5.9697,6.0183,5.9697,6.0183,21200.0
2008-11-25 13:50:00,6.19,6.2,6.12,6.17,16500.0,6.0183,6.028,5.9502,5.9988,16500.0
2008-11-25 13:55:00,6.17,6.19,6.17,6.18,12900.0,5.9988,6.0183,5.9988,6.0086,12900.0
2008-11-25 14:00:00,6.17,6.18,6.15,6.15,15400.0,5.9988,6.0086,5.9794,5.9794,15400.0
2008-11-25 14:05:00,6.15,6.16,6.14,6.14,10600.0,5.9794,5.9891,5.9697,5.9697,10600.0
2008-11-25 14:10:00,6.13,6.14,6.1,6.12,17600.0,5.96,5.9697,5.9308,5.9502,17600.0
2008-11-25 14:15:00,6.11,6.12,6.1,6.11,15900.0,5.9405,5.9502,5.9308,5.9405,15900.0
2008-11-25 14:20:00,6.11,6.13,6.11,6.13,13200.0,5.9405,5.96,5.9405,5.96,13200.0
2008-11-25 14:25:00,6.13,6.13,6.12,6.13,15300.0,5.96,5.96,5.9502,5.96,15300.0
2008-11-25 14:30:00,6.12,6.13,6.09,6.11,18500.0,5.9502,5.96,5.9211,5.9405,18500.0
2008-11-25 14:35:00,6.11,6.11,6.1,6.11,12900.0,5.9405,5.9405,5.9308,5.9405,12900.0
2008-11-25 14:40:00,6.11,6.12,6.1,6.12,14200.0,5.9405,5.9502,5.9308,5.9502,14200.0
2008-11-25 14:45:00,6.12,6.12,6.11,6.12,10700.0,5.9502,5.9502,5.9405,5.9502,10700.0
2008-11-25 14:50:00,6.11,6.15,6.11,6.15,17300.0,5.9405,5.9794,5.9405,5.9794,17300.0
2008-11-25 14:55:00,6.16,6.35,6.16,6.32,24800.0,5.9891,6.1739,5.9891,6.1447,24800.0
2008-11-25 15:00:00,6.31,6.41,6.29,6.41,21900.0,6.135,6.2322,6.1155,6.2322,21900.0
2008-11-25 15:05:00,6.4,6.48,6.36,6.38,24500.0,6.2225,6.3002,6.1836,6.203,24500.0
2008-11-25 15:10:00,6.38,6.43,6.38,6.42,25400.0,6.203,6.2516,6.203,6.2419,25400.0
2008-11-25 15:15:00,6.42,6.45,6.42,6.44,18900.0,6.2419,6.2711,6.2419,6.2614,18900.0
2008-11-25 15:20:00,6.44,6.45,6.39,6.39,30400.0,6.2614,6.2711,6.2127,6.2127,30400.0
2008-11-25 15:25:00,6.41,6.5,6.36,6.5,24800.0,6.2322,6.3197,6.1836,6.3197,24800.0
2008-11-25 15:30:00,6.49,6.5,6.45,6.48,23300.0,6.31,6.3197,6.2711,6.3002,23300.0
2008-11-25 15:35:00,6.48,6.55,6.43,6.46,36600.0,6.3002,6.3683,6.2516,6.2808,36600.0
2008-11-25 15:40:00,6.46,6.64,6.46,6.63,36900.0,6.2808,6.4558,6.2808,6.4461,36900.0
2008-11-25 15:45:00,6.63,6.63,6.55,6.57,29100.0,6.4461,6.4461,6.3683,6.3877,29100.0
2008-11-25 15:50:00,6.58,6.71,6.55,6.58,40500.0,6.3975,6.5239,6.3683,6.3975,40500.0
2008-11-25 15:55:00,6.58,6.67,6.57,6.63,41900.0,6.3975,6.485,6.3877,6.4461,41900.0
2008-11-26 09:30:00,6.7,6.7,6.35,6.4,11100.0,6.5141,6.5141,6.1739,6.2225,11100.0
2008-11-26 09:35:00,6.4,6.49,6.35,6.38,24700.0,6.2225,6.31,6.1739,6.203,24700.0
2008-11-26 09:40:00,6.36,6.36,6.26,6.29,10600.0,6.1836,6.1836,6.0863,6.1155,10600.0
2008-11-26 09:45:00,6.28,6.31,6.26,6.26,5800.0,6.1058,6.135,6.0863,6.0863,5800.0
2008-11-26 09:50:00,6.26,6.46,6.26,6.43,8100.0,6.0863,6.2808,6.0863,6.2516,8100.0
2008-11-26 09:55:00,6.44,6.52,6.39,6.42,21300.0,6.2614,6.3391,6.2127,6.2419,21300.0
2008-11-26 10:00:00,6.41,6.49,6.37,6.49,6800.0,6.2322,6.31,6.1933,6.31,6800.0
2008-11-26 10:05:00,6.47,6.47,6.36,6.4,11200.0,6.2905,6.2905,6.1836,6.2225,11200.0
2008-11-26 10:10:00,6.39,6.43,6.38,6.43,13600.0,6.2127,6.2516,6.203,6.2516,13600.0
2008-11-26 10:15:00,6.44,6.53,6.44,6.51,20300.0,6.2614,6.3489,6.2614,6.3294,20300.0
2008-11-26 10:20:00,6.52,6.55,6.52,6.55,3400.0,6.3391,6.3683,6.3391,6.3683,3400.0
2008-11-26 10:25:00,6.56,6.65,6.56,6.63,6500.0,6.378,6.4655,6.378,6.4461,6500.0
2008-11-26 10:30:00,6.64,6.64,6.6,6.62,2500.0,6.4558,6.4558,6.4169,6.4364,2500.0
2008-11-26 10:35:00,6.62,6.63,6.58,6.63,6900.0,6.4364,6.4461,6.3975,6.4461,6900.0
2008-11-26 10:40:00,6.61,6.62,6.58,6.58,1400.0,6.4266,6.4364,6.3975,6.3975,1400.0
2008-11-26 10:45:00,6.6,6.63,6.59,6.59,2600.0,6.4169,6.4461,6.4072,6.4072,2600.0
2008-11-26 10:50:00,6.59,6.65,6.59,6.64,2500.0,6.4072,6.4655,6.4072,6.4558,2500.0
2008-11-26 10:55:00,6.65,6.69,6.65,6.67,4000.0,6.4655,6.5044,6.4655,6.485,4000.0
2008-11-26 11:00:00,6.68,6.68,6.65,6.67,9700.0,6.4947,6.4947,6.4655,6.485,9700.0
2008-11-26 11:05:00,6.68,6.77,6.66,6.77,16600.0,6.4947,6.5822,6.4753,6.5822,16600.0
2008-11-26 11:10:00,6.77,6.82,6.77,6.82,5000.0,6.5822,6.6308,6.5822,6.6308,5000.0
2008-11-26 11:15:00,6.83,6.83,6.81,6.82,3200.0,6.6405,6.6405,6.6211,6.6308,3200.0
2008-11-26 11:20:00,6.83,6.9,6.83,6.9,9500.0,6.6405,6.7086,6.6405,6.7086,9500.0
2008-11-26 11:25:00,6.89,6.92,6.87,6.89,3700.0,6.6989,6.728,6.6794,6.6989,3700.0
2008-11-26 11:30:00,6.87,6.91,6.87,6.9,5200.0,6.6794,6.7183,6.6794,6.7086,5200.0
2008-11-26 11:35:00,6.91,6.94,6.89,6.93,2700.0,6.7183,6.7475,6.6989,6.7378,2700.0
2008-11-26 11:40:00,6.93,6.98,6.93,6.98,10300.0,6.7378,6.7864,6.7378,6.7864,10300.0
2008-11-26 11:45:00,6.98,7.02,6.93,7.02,10100.0,6.7864,6.8253,6.7378,6.8253,10100.0
2008-11-26 11:50:00,7.04,7.06,7.03,7.05,9500.0,6.8447,6.8642,6.835,6.8544,9500.0
2008-11-26 11:55:00,7.05,7.08,7.05,7.05,4100.0,6.8544,6.8836,6.8544,6.8544,4100.0
2008-11-26 12:00:00,7.06,7.09,7.05,7.09,15600.0,6.8642,6.8933,6.8544,6.8933,15600.0
2008-11-26 12:05:00,7.09,7.16,7.08,7.15,10200.0,6.8933,6.9614,6.8836,6.9517,10200.0
2008-11-26 12:10:00,7.14,7.14,7.1,7.1,7700.0,6.9419,6.9419,6.903,6.903,7700.0
2008-11-26 12:15:00,7.1,7.13,7.1,7.12,3800.0,6.903,6.9322,6.903,6.9225,3800.0
2008-11-26 12:20:00,7.12,7.18,7.12,7.18,16600.0,6.9225,6.9808,6.9225,6.9808,16600.0
2008-11-26 12:25:00,7.17,7.19,7.17,7.19,1200.0,6.9711,6.9905,6.9711,6.9905,1200.0
2008-11-26 12:30:00,7.19,7.2,7.18,7.19,1600.0,6.9905,7.0003,6.9808,6.9905,1600.0
2008-11-26 12:35:00,7.18,7.21,7.18,7.2,7100.0,6.9808,7.01,6.9808,7.0003,7100.0
2008-11-26 12:40:00,7.2,7.24,7.2,7.23,6000.0,7.0003,7.0392,7.0003,7.0294,6000.0
2008-11-26 12:45:00,7.23,7.27,7.23,7.27,9400.0,7.0294,7.0683,7.0294,7.0683,9400.0
2008-11-26 12:50:00,7.27,7.28,7.25,7.26,7500.0,7.0683,7.0781,7.0489,7.0586,7500.0
2008-11-26 12:55:00,7.25,7.29,7.25,7.27,5500.0,7.0489,7.0878,7.0489,7.0683,5500.0
2008-11-26 13:00:00,7.28,7.36,7.27,7.33,9600.0,7.0781,7.1558,7.0683,7.1267,9600.0
2008-11-26 13:05:00,7.34,7.34,7.24,7.24,26600.0,7.1364,7.1364,7.0392,7.0392,26600.0
2008-11-26 13:10:00,7.25,7.25,7.19,7.19,12700.0,7.0489,7.0489,6.9905,6.9905,12700.0
2008-11-26 13:15:00,7.2,7.23,7.2,7.22,3400.0,7.0003,7.0294,7.0003,7.0197,3400.0
2008-11-26 13:20:00,7.22,7.22,7.19,7.19,4500.0,7.0197,7.0197,6.9905,6.9905,4500.0
2008-11-26 13:25:00,7.18,7.23,7.17,7.23,5800.0,6.9808,7.0294,6.9711,7.0294,5800.0
2008-11-26 13:30:00,7.22,7.23,7.18,7.18,16900.0,7.0197,7.0294,6.9808,6.9808,16900.0
2008-11-26 13:35:00,7.18,7.19,7.16,7.18,4400.0,6.9808,6.9905,6.9614,6.9808,4400.0
2008-11-26 13:40:00,7.18,7.18,7.16,7.17,3200.0,6.9808,6.9808,6.9614,6.9711,3200.0
2008-11-26 13:45:00,7.16,7.17,7.15,7.15,3000.0,6.9614,6.9711,6.9517,6.9517,3000.0
2008-11-26 13:50:00,7.15,7.18,7.15,7.17,9200.0,6.9517,6.9808,6.9517,6.9711,9200.0
2008-11-26 13:55:00,7.17,7.19,7.17,7.18,6200.0,6.9711,6.9905,6.9711,6.9808,6200.0
2008-11-26 14:00:00,7.18,7.18,7.16,7.17,15400.0,6.9808,6.9808,6.9614,6.9711,15400.0
2008-11-26 14:05:00,7.17,7.2,7.17,7.2,17500.0,6.9711,7.0003,6.9711,7.0003,17500.0
2008-11-26 14:10:00,7.2,7.22,7.17,7.17,26300.0,7.0003,7.0197,6.9711,6.9711,26300.0
2008-11-26 14:15:00,7.17,7.19,7.16,7.17,8100.0,6.9711,6.9905,6.9614,6.9711,8100.0
2008-11-26 14:20:00,7.17,7.21,7.17,7.2,11000.0,6.9711,7.01,6.9711,7.0003,11000.0
2008-11-26 14:25:00,7.21,7.21,7.19,7.2,10200.0,7.01,7.01,6.9905,7.0003,10200.0
2008-11-26 14:30:00,7.21,7.25,7.2,7.24,17500.0,7.01,7.0489,7.0003,7.0392,17500.0
2008-11-26 14:35:00,7.23,7.33,7.23,7.31,43400.0,7.0294,7.1267,7.0294,7.1072,43400.0
2008-11-26 14:40:00,7.31,7.34,7.31,7.33,8400.0,7.1072,7.1364,7.1072,7.1267,8400.0
2008-11-26 14:45:00,7.33,7.34,7.33,7.34,5300.0,7.1267,7.1364,7.1267,7.1364,5300.0
2008-11-26 14:50:00,7.34,7.36,7.34,7.36,6200.0,7.1364,7.1558,7.1364,7.1558,6200.0
2008-11-26 14:55:00,7.37,7.41,7.37,7.38,7900.0,7.1656,7.2044,7.1656,7.1753,7900.0
2008-11-26 15:00:00,7.38,7.4,7.34,7.36,8400.0,7.1753,7.1947,7.1364,7.1558,8400.0
2008-11-26 15:05:00,7.34,7.4,7.34,7.38,14700.0,7.1364,7.1947,7.1364,7.1753,14700.0
2008-11-26 15:10:00,7.39,7.56,7.39,7.46,46700.0,7.185,7.3503,7.185,7.2531,46700.0
2008-11-26 15:15:00,7.46,7.49,7.46,7.48,18000.0,7.2531,7.2822,7.2531,7.2725,18000.0
2008-11-26 15:20:00,7.48,7.48,7.42,7.44,11600.0,7.2725,7.2725,7.2142,7.2336,11600.0
2008-11-26 15:25:00,7.44,7.54,7.44,7.5,23300.0,7.2336,7.3308,7.2336,7.292,23300.0
2008-11-26 15:30:00,7.5,7.52,7.5,7.52,11500.0,7.292,7.3114,7.292,7.3114,11500.0
2008-11-26 15:35:00,7.5,7.53,7.5,7.53,15300.0,7.292,7.3211,7.292,7.3211,15300.0
2008-11-26 15:40:00,7.53,7.56,7.53,7.55,31200.0,7.3211,7.3503,7.3211,7.3406,31200.0
2008-11-26 15:45:00,7.55,7.6,7.55,7.58,40900.0,7.3406,7.3892,7.3406,7.3697,40900.0
2008-11-26 15:50:00,7.58,7.62,7.58,7.61,29000.0,7.3697,7.4086,7.3697,7.3989,29000.0
2008-11-26 15:55:00,7.61,7.77,7.58,7.71,183600.0,7.3989,7.5545,7.3697,7.4961,183600.0
2008-11-28 09:30:00,7.51,7.57,7.5,7.54,8800.0,7.3017,7.36,7.292,7.3308,8800.0
2008-11-28 09:35:00,7.56,7.84,7.55,7.84,6000.0,7.3503,7.6225,7.3406,7.6225,6000.0
2008-11-28 09:40:00,7.84,7.84,7.77,7.8,4200.0,7.6225,7.6225,7.5545,7.5836,4200.0
2008-11-28 09:45:00,7.78,7.78,7.68,7.68,3500.0,7.5642,7.5642,7.467,7.467,3500.0
2008-11-28 09:50:00,7.68,7.68,7.59,7.59,9500.0,7.467,7.467,7.3795,7.3795,9500.0
2008-11-28 09:55:00,7.61,7.63,7.59,7.61,13900.0,7.3989,7.4183,7.3795,7.3989,13900.0
2008-11-28 10:00:00,7.61,7.69,7.59,7.65,10100.0,7.3989,7.4767,7.3795,7.4378,10100.0
2008-11-28 10:05:00,7.68,7.69,7.66,7.66,3500.0,7.467,7.4767,7.4475,7.4475,3500.0
2008-11-28 10:10:00,7.66,7.7,7.64,7.66,13900.0,7.4475,7.4864,7.4281,7.4475,13900.0
2008-11-28 10:15:00,7.71,7.72,7.67,7.68,6200.0,7.4961,7.5058,7.4572,7.467,6200.0
2008-11-28 10:20:00,7.67,7.79,7.67,7.75,5900.0,7.4572,7.5739,7.4572,7.535,5900.0
2008-11-28 10:25:00,7.76,7.76,7.71,7.71,4400.0,7.5447,7.5447,7.4961,7.4961,4400.0
2008-11-28 10:30:00,7.72,7.75,7.69,7.75,7700.0,7.5058,7.535,7.4767,7.535,7700.0
2008-11-28 10:35:00,7.76,7.77,7.75,7.75,2100.0,7.5447,7.5545,7.535,7.535,2100.0
2008-11-28 10:40:00,7.75,7.8,7.75,7.78,7200.0,7.535,7.5836,7.535,7.5642,7200.0
2008-11-28 10:45:00,7.78,7.81,7.78,7.81,3500.0,7.5642,7.5934,7.5642,7.5934,3500.0
2008-11-28 10:50:00,7.8,7.81,7.79,7.79,7600.0,7.5836,7.5934,7.5739,7.5739,7600.0
2008-11-28 10:55:00,7.79,7.83,7.79,7.82,5900.0,7.5739,7.6128,7.5739,7.6031,5900.0
2008-11-28 11:00:00,7.82,7.82,7.8,7.81,5100.0,7.6031,7.6031,7.5836,7.5934,5100.0
2008-11-28 11:05:00,7.81,7.81,7.79,7.79,5000.0,7.5934,7.5934,7.5739,7.5739,5000.0
2008-11-28 11:10:00,7.79,7.79,7.78,7.78,2100.0,7.5739,7.5739,7.5642,7.5642,2100.0
2008-11-28 11:15:00,7.78,7.78,7.75,7.75,3000.0,7.5642,7.5642,7.535,7.535,3000.0
2008-11-28 11:20:00,7.75,7.76,7.75,7.76,1900.0,7.535,7.5447,7.535,7.5447,1900.0
2008-11-28 11:25:00,7.77,7.84,7.75,7.84,6700.0,7.5545,7.6225,7.535,7.6225,6700.0
2008-11-28 11:30:00,7.85,7.88,7.82,7.83,1600.0,7.6322,7.6614,7.6031,7.6128,1600.0
2008-11-28 11:35:00,7.83,7.95,7.83,7.87,10100.0,7.6128,7.7295,7.6128,7.6517,10100.0
2008-11-28 11:40:00,7.88,7.88,7.86,7.87,800.0,7.6614,7.6614,7.642,7.6517,800.0
2008-11-28 11:45:00,7.86,7.89,7.86,7.88,6500.0,7.642,7.6711,7.642,7.6614,6500.0
2008-11-28 11:50:00,7.88,7.89,7.88,7.89,2000.0,7.6614,7.6711,7.6614,7.6711,2000.0
2008-11-28 11:55:00,7.88,7.89,7.86,7.86,5500.0,7.6614,7.6711,7.642,7.642,5500.0
2008-11-28 12:00:00,7.86,7.88,7.85,7.87,6800.0,7.642,7.6614,7.6322,7.6517,6800.0
2008-11-28 12:05:00,7.88,7.94,7.87,7.94,11200.0,7.6614,7.7197,7.6517,7.7197,11200.0
2008-11-28 12:10:00,7.92,8.02,7.91,8.02,15200.0,7.7003,7.7975,7.6906,7.7975,15200.0
2008-11-28 12:15:00,8.01,8.02,8.0,8.0,9600.0,7.7878,7.7975,7.7781,7.7781,9600.0
2008-11-28 12:20:00,8.01,8.01,8.0,8.01,4400.0,7.7878,7.7878,7.7781,7.7878,4400.0
2008-11-28 12:25:00,8.01,8.01,8.0,8.0,14500.0,7.7878,7.7878,7.7781,7.7781,14500.0
2008-11-28 12:30:00,8.0,8.01,8.0,8.0,6900.0,7.7781,7.7878,7.7781,7.7781,6900.0
2008-11-28 12:35:00,8.0,8.01,8.0,8.0,13500.0,7.7781,7.7878,7.7781,7.7781,13500.0
2008-11-28 12:40:00,8.01,8.08,8.01,8.05,11900.0,7.7878,7.8559,7.7878,7.8267,11900.0
2008-11-28 12:45:00,8.05,8.05,8.0,8.03,18900.0,7.8267,7.8267,7.7781,7.8072,18900.0
2008-11-28 12:50:00,8.03,8.05,8.02,8.04,9600.0,7.8072,7.8267,7.7975,7.817,9600.0
2008-11-28 12:55:00,8.05,8.12,8.04,8.09,28900.0,7.8267,7.8948,7.817,7.8656,28900.0
2008-11-28 13:00:00,8.07,8.39,8.07,8.07,12400.0,7.8461,8.1573,7.8461,7.8461,12400.0
2008-11-28 13:05:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 13:10:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 13:15:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 13:20:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 13:25:00,8.07,8.07,8.07,8.07,700.0,7.8461,7.8461,7.8461,7.8461,700.0
2008-11-28 13:30:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 13:35:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 13:40:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 13:45:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 13:50:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 13:55:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 14:00:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 14:05:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 14:10:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 14:15:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 14:20:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 14:25:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 14:30:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 14:35:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 14:40:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 14:45:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 14:50:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 14:55:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 15:00:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 15:05:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 15:10:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 15:15:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 15:20:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 15:25:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 15:30:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 15:35:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 15:40:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 15:45:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 15:50:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 15:55:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-12-01 09:30:00,7.87,7.87,7.56,7.56,17900.0,7.6517,7.6517,7.3503,7.3503,17900.0
2008-12-01 09:35:00,7.51,7.64,7.51,7.6,10200.0,7.3017,7.4281,7.3017,7.3892,10200.0
2008-12-01 09:40:00,7.59,7.62,7.51,7.55,5800.0,7.3795,7.4086,7.3017,7.3406,5800.0
2008-12-01 09:45:00,7.55,7.58,7.51,7.57,9000.0,7.3406,7.3697,7.3017,7.36,9000.0
2008-12-01 09:50:00,7.55,7.56,7.46,7.46,22300.0,7.3406,7.3503,7.2531,7.2531,22300.0
2008-12-01 09:55:00,7.47,7.49,7.46,7.49,18900.0,7.2628,7.2822,7.2531,7.2822,18900.0
2008-12-01 10:00:00,7.48,7.49,7.46,7.49,17000.0,7.2725,7.2822,7.2531,7.2822,17000.0
2008-12-01 10:05:00,7.47,7.49,7.46,7.49,10800.0,7.2628,7.2822,7.2531,7.2822,10800.0
2008-12-01 10:10:00,7.49,7.55,7.47,7.52,10600.0,7.2822,7.3406,7.2628,7.3114,10600.0
2008-12-01 10:15:00,7.52,7.6,7.52,7.55,7700.0,7.3114,7.3892,7.3114,7.3406,7700.0
2008-12-01 10:20:00,7.56,7.6,7.55,7.57,6200.0,7.3503,7.3892,7.3406,7.36,6200.0
2008-12-01 10:25:00,7.57,7.58,7.52,7.53,5400.0,7.36,7.3697,7.3114,7.3211,5400.0
2008-12-01 10:30:00,7.52,7.52,7.46,7.49,21900.0,7.3114,7.3114,7.2531,7.2822,21900.0
2008-12-01 10:35:00,7.49,7.6,7.49,7.58,19100.0,7.2822,7.3892,7.2822,7.3697,19100.0
2008-12-01 10:40:00,7.58,7.7,7.56,7.63,22500.0,7.3697,7.4864,7.3503,7.4183,22500.0
2008-12-01 10:45:00,7.64,7.72,7.62,7.65,16900.0,7.4281,7.5058,7.4086,7.4378,16900.0
2008-12-01 10:50:00,7.65,7.73,7.65,7.72,18200.0,7.4378,7.5156,7.4378,7.5058,18200.0
2008-12-01 10:55:00,7.73,7.75,7.66,7.69,12900.0,7.5156,7.535,7.4475,7.4767,12900.0
2008-12-01 11:00:00,7.7,7.78,7.68,7.75,16400.0,7.4864,7.5642,7.467,7.535,16400.0
2008-12-01 11:05:00,7.75,7.8,7.74,7.77,17100.0,7.535,7.5836,7.5253,7.5545,17100.0
2008-12-01 11:10:00,7.77,7.85,7.77,7.84,13800.0,7.5545,7.6322,7.5545,7.6225,13800.0
2008-12-01 11:15:00,7.84,7.89,7.83,7.86,13200.0,7.6225,7.6711,7.6128,7.642,13200.0
2008-12-01 11:20:00,7.86,7.87,7.79,7.79,8000.0,7.642,7.6517,7.5739,7.5739,8000.0
2008-12-01 11:25:00,7.78,7.79,7.73,7.74,9600.0,7.5642,7.5739,7.5156,7.5253,9600.0
2008-12-01 11:30:00,7.74,7.82,7.73,7.76,30500.0,7.5253,7.6031,7.5156,7.5447,30500.0
2008-12-01 11:35:00,7.78,7.8,7.77,7.8,6300.0,7.5642,7.5836,7.5545,7.5836,6300.0
2008-12-01 11:40:00,7.8,7.84,7.79,7.83,5300.0,7.5836,7.6225,7.5739,7.6128,5300.0
2008-12-01 11:45:00,7.83,7.84,7.82,7.83,4900.0,7.6128,7.6225,7.6031,7.6128,4900.0
2008-12-01 11:50:00,7.84,7.84,7.79,7.8,2200.0,7.6225,7.6225,7.5739,7.5836,2200.0
2008-12-01 11:55:00,7.8,7.8,7.77,7.77,2100.0,7.5836,7.5836,7.5545,7.5545,2100.0
2008-12-01 12:00:00,7.78,7.81,7.77,7.8,9000.0,7.5642,7.5934,7.5545,7.5836,9000.0
2008-12-01 12:05:00,7.8,7.81,7.78,7.78,2300.0,7.5836,7.5934,7.5642,7.5642,2300.0
2008-12-01 12:10:00,7.77,7.78,7.77,7.77,700.0,7.5545,7.5642,7.5545,7.5545,700.0
2008-12-01 12:15:00,7.76,7.76,7.68,7.7,10300.0,7.5447,7.5447,7.467,7.4864,10300.0
2008-12-01 12:20:00,7.69,7.7,7.64,7.65,2600.0,7.4767,7.4864,7.4281,7.4378,2600.0
2008-12-01 12:25:00,7.63,7.64,7.58,7.58,5000.0,7.4183,7.4281,7.3697,7.3697,5000.0
2008-12-01 12:30:00,7.59,7.59,7.55,7.57,5100.0,7.3795,7.3795,7.3406,7.36,5100.0
2008-12-01 12:35:00,7.57,7.57,7.46,7.47,25900.0,7.36,7.36,7.2531,7.2628,25900.0
2008-12-01 12:40:00,7.45,7.47,7.44,7.46,9100.0,7.2433,7.2628,7.2336,7.2531,9100.0
2008-12-01 12:45:00,7.47,7.52,7.46,7.51,4500.0,7.2628,7.3114,7.2531,7.3017,4500.0
2008-12-01 12:50:00,7.52,7.52,7.49,7.49,4600.0,7.3114,7.3114,7.2822,7.2822,4600.0
2008-12-01 12:55:00,7.48,7.48,7.46,7.46,1400.0,7.2725,7.2725,7.2531,7.2531,1400.0
2008-12-01 13:00:00,7.46,7.47,7.38,7.39,22000.0,7.2531,7.2628,7.1753,7.185,22000.0
2008-12-01 13:05:00,7.4,7.4,7.35,7.39,10500.0,7.1947,7.1947,7.1461,7.185,10500.0
2008-12-01 13:10:00,7.4,7.42,7.39,7.42,6400.0,7.1947,7.2142,7.185,7.2142,6400.0
2008-12-01 13:15:00,7.41,7.41,7.32,7.33,14000.0,7.2044,7.2044,7.1169,7.1267,14000.0
2008-12-01 13:20:00,7.32,7.32,7.28,7.3,7100.0,7.1169,7.1169,7.0781,7.0975,7100.0
2008-12-01 13:25:00,7.29,7.3,7.28,7.29,4100.0,7.0878,7.0975,7.0781,7.0878,4100.0
2008-12-01 13:30:00,7.29,7.3,7.28,7.29,11900.0,7.0878,7.0975,7.0781,7.0878,11900.0
2008-12-01 13:35:00,7.28,7.29,7.26,7.28,20600.0,7.0781,7.0878,7.0586,7.0781,20600.0
2008-12-01 13:40:00,7.28,7.32,7.25,7.28,19500.0,7.0781,7.1169,7.0489,7.0781,19500.0
2008-12-01 13:45:00,7.28,7.3,7.19,7.19,10800.0,7.0781,7.0975,6.9905,6.9905,10800.0
2008-12-01 13:50:00,7.2,7.21,7.15,7.18,9100.0,7.0003,7.01,6.9517,6.9808,9100.0
2008-12-01 13:55:00,7.18,7.22,7.15,7.21,6200.0,6.9808,7.0197,6.9517,7.01,6200.0
2008-12-01 14:00:00,7.21,7.22,7.12,7.12,7900.0,7.01,7.0197,6.9225,6.9225,7900.0
2008-12-01 14:05:00,7.14,7.15,7.03,7.1,39800.0,6.9419,6.9517,6.835,6.903,39800.0
2008-12-01 14:10:00,7.09,7.14,7.08,7.11,5800.0,6.8933,6.9419,6.8836,6.9128,5800.0
2008-12-01 14:15:00,7.12,7.13,7.01,7.02,14100.0,6.9225,6.9322,6.8155,6.8253,14100.0
2008-12-01 14:20:00,7.04,7.06,7.03,7.06,7300.0,6.8447,6.8642,6.835,6.8642,7300.0
2008-12-01 14:25:00,7.05,7.08,7.02,7.05,9500.0,6.8544,6.8836,6.8253,6.8544,9500.0
2008-12-01 14:30:00,7.06,7.1,7.05,7.07,11100.0,6.8642,6.903,6.8544,6.8739,11100.0
2008-12-01 14:35:00,7.07,7.1,7.02,7.03,10400.0,6.8739,6.903,6.8253,6.835,10400.0
2008-12-01 14:40:00,7.03,7.03,7.02,7.03,8500.0,6.835,6.835,6.8253,6.835,8500.0
2008-12-01 14:45:00,7.03,7.04,7.01,7.02,8700.0,6.835,6.8447,6.8155,6.8253,8700.0
2008-12-01 14:50:00,7.01,7.03,7.01,7.02,12000.0,6.8155,6.835,6.8155,6.8253,12000.0
2008-12-01 14:55:00,7.03,7.03,6.92,6.92,31000.0,6.835,6.835,6.728,6.728,31000.0
2008-12-01 15:00:00,6.92,6.93,6.81,6.84,22700.0,6.728,6.7378,6.6211,6.6503,22700.0
2008-12-01 15:05:00,6.83,6.89,6.67,6.77,37600.0,6.6405,6.6989,6.485,6.5822,37600.0
2008-12-01 15:10:00,6.77,6.81,6.75,6.79,15900.0,6.5822,6.6211,6.5628,6.6016,15900.0
2008-12-01 15:15:00,6.78,6.8,6.71,6.73,10900.0,6.5919,6.6114,6.5239,6.5433,10900.0
2008-12-01 15:20:00,6.72,6.72,6.63,6.63,15700.0,6.5336,6.5336,6.4461,6.4461,15700.0
2008-12-01 15:25:00,6.62,6.69,6.62,6.68,21200.0,6.4364,6.5044,6.4364,6.4947,21200.0
2008-12-01 15:30:00,6.68,6.68,6.64,6.64,18700.0,6.4947,6.4947,6.4558,6.4558,18700.0
2008-12-01 15:35:00,6.64,6.64,6.54,6.55,23600.0,6.4558,6.4558,6.3586,6.3683,23600.0
2008-12-01 15:40:00,6.55,6.57,6.42,6.43,42400.0,6.3683,6.3877,6.2419,6.2516,42400.0
2008-12-01 15:45:00,6.42,6.5,6.4,6.46,32100.0,6.2419,6.3197,6.2225,6.2808,32100.0
2008-12-01 15:50:00,6.46,6.48,6.4,6.41,38400.0,6.2808,6.3002,6.2225,6.2322,38400.0
2008-12-01 15:55:00,6.41,6.55,6.4,6.45,81500.0,6.2322,6.3683,6.2225,6.2711,81500.0
2008-12-02 09:30:00,6.62,6.78,6.49,6.64,15600.0,6.4364,6.5919,6.31,6.4558,15600.0
2008-12-02 09:35:00,6.64,6.64,6.43,6.49,7000.0,6.4558,6.4558,6.2516,6.31,7000.0
2008-12-02 09:40:00,6.48,6.48,6.41,6.46,4700.0,6.3002,6.3002,6.2322,6.2808,4700.0
2008-12-02 09:45:00,6.45,6.5,6.43,6.5,12200.0,6.2711,6.3197,6.2516,6.3197,12200.0
2008-12-02 09:50:00,6.5,6.6,6.5,6.58,18400.0,6.3197,6.4169,6.3197,6.3975,18400.0
2008-12-02 09:55:00,6.57,6.65,6.53,6.65,17300.0,6.3877,6.4655,6.3489,6.4655,17300.0
2008-12-02 10:00:00,6.67,6.81,6.67,6.81,14700.0,6.485,6.6211,6.485,6.6211,14700.0
2008-12-02 10:05:00,6.79,6.94,6.75,6.93,10500.0,6.6016,6.7475,6.5628,6.7378,10500.0
2008-12-02 10:10:00,6.93,7.07,6.92,7.0,23300.0,6.7378,6.8739,6.728,6.8058,23300.0
2008-12-02 10:15:00,7.01,7.06,6.99,7.05,14800.0,6.8155,6.8642,6.7961,6.8544,14800.0
2008-12-02 10:20:00,7.06,7.14,6.96,7.13,19600.0,6.8642,6.9419,6.7669,6.9322,19600.0
2008-12-02 10:25:00,7.14,7.14,7.04,7.1,12600.0,6.9419,6.9419,6.8447,6.903,12600.0
2008-12-02 10:30:00,7.11,7.22,7.0,7.05,41600.0,6.9128,7.0197,6.8058,6.8544,41600.0
2008-12-02 10:35:00,7.07,7.21,7.07,7.16,6200.0,6.8739,7.01,6.8739,6.9614,6200.0
2008-12-02 10:40:00,7.17,7.21,7.03,7.07,27600.0,6.9711,7.01,6.835,6.8739,27600.0
2008-12-02 10:45:00,7.08,7.09,7.05,7.05,6300.0,6.8836,6.8933,6.8544,6.8544,6300.0
2008-12-02 10:50:00,7.05,7.05,7.01,7.02,5200.0,6.8544,6.8544,6.8155,6.8253,5200.0
2008-12-02 10:55:00,7.03,7.11,7.03,7.09,7900.0,6.835,6.9128,6.835,6.8933,7900.0
2008-12-02 11:00:00,7.09,7.14,7.06,7.14,14100.0,6.8933,6.9419,6.8642,6.9419,14100.0
2008-12-02 11:05:00,7.12,7.14,7.06,7.06,12900.0,6.9225,6.9419,6.8642,6.8642,12900.0
2008-12-02 11:10:00,7.08,7.14,7.07,7.12,7100.0,6.8836,6.9419,6.8739,6.9225,7100.0
2008-12-02 11:15:00,7.12,7.19,7.11,7.19,12600.0,6.9225,6.9905,6.9128,6.9905,12600.0
2008-12-02 11:20:00,7.19,7.34,7.19,7.3,16600.0,6.9905,7.1364,6.9905,7.0975,16600.0
2008-12-02 11:25:00,7.3,7.5,7.3,7.4,16500.0,7.0975,7.292,7.0975,7.1947,16500.0
2008-12-02 11:30:00,7.4,7.4,7.32,7.32,8400.0,7.1947,7.1947,7.1169,7.1169,8400.0
2008-12-02 11:35:00,7.33,7.33,7.2,7.2,8200.0,7.1267,7.1267,7.0003,7.0003,8200.0
2008-12-02 11:40:00,7.21,7.26,7.2,7.24,5500.0,7.01,7.0586,7.0003,7.0392,5500.0
2008-12-02 11:45:00,7.23,7.32,7.23,7.32,3100.0,7.0294,7.1169,7.0294,7.1169,3100.0
2008-12-02 11:50:00,7.32,7.32,7.29,7.29,1600.0,7.1169,7.1169,7.0878,7.0878,1600.0
2008-12-02 11:55:00,7.3,7.3,7.26,7.26,5000.0,7.0975,7.0975,7.0586,7.0586,5000.0
2008-12-02 12:00:00,7.25,7.27,7.14,7.14,15800.0,7.0489,7.0683,6.9419,6.9419,15800.0
2008-12-02 12:05:00,7.15,7.2,7.15,7.17,8600.0,6.9517,7.0003,6.9517,6.9711,8600.0
2008-12-02 12:10:00,7.15,7.15,7.14,7.15,3900.0,6.9517,6.9517,6.9419,6.9517,3900.0
2008-12-02 12:15:00,7.16,7.17,7.1,7.15,22800.0,6.9614,6.9711,6.903,6.9517,22800.0
2008-12-02 12:20:00,7.14,7.19,7.14,7.19,4600.0,6.9419,6.9905,6.9419,6.9905,4600.0
2008-12-02 12:25:00,7.19,7.2,7.19,7.19,3300.0,6.9905,7.0003,6.9905,6.9905,3300.0
2008-12-02 12:30:00,7.19,7.2,7.14,7.14,6700.0,6.9905,7.0003,6.9419,6.9419,6700.0
2008-12-02 12:35:00,7.13,7.15,7.12,7.14,2400.0,6.9322,6.9517,6.9225,6.9419,2400.0
2008-12-02 12:40:00,7.14,7.16,7.13,7.15,5500.0,6.9419,6.9614,6.9322,6.9517,5500.0
2008-12-02 12:45:00,7.14,7.15,7.12,7.12,7900.0,6.9419,6.9517,6.9225,6.9225,7900.0
2008-12-02 12:50:00,7.11,7.11,6.99,6.99,22700.0,6.9128,6.9128,6.7961,6.7961,22700.0
2008-12-02 12:55:00,7.01,7.07,6.99,7.07,14400.0,6.8155,6.8739,6.7961,6.8739,14400.0
2008-12-02 13:00:00,7.07,7.07,7.05,7.07,5200.0,6.8739,6.8739,6.8544,6.8739,5200.0
2008-12-02 13:05:00,7.08,7.08,7.07,7.08,4300.0,6.8836,6.8836,6.8739,6.8836,4300.0
2008-12-02 13:10:00,7.07,7.11,7.07,7.11,2800.0,6.8739,6.9128,6.8739,6.9128,2800.0
2008-12-02 13:15:00,7.1,7.16,7.1,7.12,10200.0,6.903,6.9614,6.903,6.9225,10200.0
2008-12-02 13:20:00,7.12,7.12,7.1,7.1,3900.0,6.9225,6.9225,6.903,6.903,3900.0
2008-12-02 13:25:00,7.1,7.14,7.09,7.11,5300.0,6.903,6.9419,6.8933,6.9128,5300.0
2008-12-02 13:30:00,7.11,7.11,6.96,6.97,10100.0,6.9128,6.9128,6.7669,6.7767,10100.0
2008-12-02 13:35:00,6.98,7.0,6.98,6.98,9900.0,6.7864,6.8058,6.7864,6.7864,9900.0
2008-12-02 13:40:00,6.98,6.98,6.81,6.92,31800.0,6.7864,6.7864,6.6211,6.728,31800.0
2008-12-02 13:45:00,6.91,6.91,6.87,6.88,6000.0,6.7183,6.7183,6.6794,6.6891,6000.0
2008-12-02 13:50:00,6.88,6.88,6.82,6.82,5500.0,6.6891,6.6891,6.6308,6.6308,5500.0
2008-12-02 13:55:00,6.83,6.83,6.82,6.82,1300.0,6.6405,6.6405,6.6308,6.6308,1300.0
2008-12-02 14:00:00,6.81,6.82,6.72,6.73,4300.0,6.6211,6.6308,6.5336,6.5433,4300.0
2008-12-02 14:05:00,6.72,6.74,6.69,6.69,8800.0,6.5336,6.553,6.5044,6.5044,8800.0
2008-12-02 14:10:00,6.69,6.7,6.68,6.69,4300.0,6.5044,6.5141,6.4947,6.5044,4300.0
2008-12-02 14:15:00,6.68,6.69,6.67,6.67,4100.0,6.4947,6.5044,6.485,6.485,4100.0
2008-12-02 14:20:00,6.67,6.68,6.6,6.63,7400.0,6.485,6.4947,6.4169,6.4461,7400.0
2008-12-02 14:25:00,6.63,6.67,6.63,6.67,7700.0,6.4461,6.485,6.4461,6.485,7700.0
2008-12-02 14:30:00,6.66,6.75,6.66,6.75,7500.0,6.4753,6.5628,6.4753,6.5628,7500.0
2008-12-02 14:35:00,6.74,6.75,6.69,6.7,7000.0,6.553,6.5628,6.5044,6.5141,7000.0
2008-12-02 14:40:00,6.72,6.74,6.64,6.65,21800.0,6.5336,6.553,6.4558,6.4655,21800.0
2008-12-02 14:45:00,6.65,6.68,6.65,6.65,13400.0,6.4655,6.4947,6.4655,6.4655,13400.0
2008-12-02 14:50:00,6.66,6.73,6.65,6.72,17000.0,6.4753,6.5433,6.4655,6.5336,17000.0
2008-12-02 14:55:00,6.72,6.76,6.71,6.76,16800.0,6.5336,6.5725,6.5239,6.5725,16800.0
2008-12-02 15:00:00,6.76,6.76,6.64,6.7,25300.0,6.5725,6.5725,6.4558,6.5141,25300.0
2008-12-02 15:05:00,6.7,6.72,6.62,6.64,8800.0,6.5141,6.5336,6.4364,6.4558,8800.0
2008-12-02 15:10:00,6.64,6.69,6.64,6.69,7700.0,6.4558,6.5044,6.4558,6.5044,7700.0
2008-12-02 15:15:00,6.68,6.83,6.68,6.82,12000.0,6.4947,6.6405,6.4947,6.6308,12000.0
2008-12-02 15:20:00,6.84,6.9,6.83,6.88,17800.0,6.6503,6.7086,6.6405,6.6891,17800.0
2008-12-02 15:25:00,6.88,6.93,6.83,6.86,17700.0,6.6891,6.7378,6.6405,6.6697,17700.0
2008-12-02 15:30:00,6.86,6.9,6.79,6.85,11400.0,6.6697,6.7086,6.6016,6.66,11400.0
2008-12-02 15:35:00,6.85,6.89,6.83,6.84,8700.0,6.66,6.6989,6.6405,6.6503,8700.0
2008-12-02 15:40:00,6.85,6.87,6.79,6.81,10800.0,6.66,6.6794,6.6016,6.6211,10800.0
2008-12-02 15:45:00,6.82,6.87,6.72,6.72,16700.0,6.6308,6.6794,6.5336,6.5336,16700.0
2008-12-02 15:50:00,6.73,6.79,6.72,6.77,16400.0,6.5433,6.6016,6.5336,6.5822,16400.0
2008-12-02 15:55:00,6.78,6.84,6.73,6.82,62200.0,6.5919,6.6503,6.5433,6.6308,62200.0
2008-12-03 09:30:00,6.75,6.75,6.51,6.52,15700.0,6.5628,6.5628,6.3294,6.3391,15700.0
2008-12-03 09:35:00,6.52,6.53,6.34,6.35,32000.0,6.3391,6.3489,6.1641,6.1739,32000.0
2008-12-03 09:40:00,6.36,6.36,6.18,6.19,15100.0,6.1836,6.1836,6.0086,6.0183,15100.0
2008-12-03 09:45:00,6.17,6.27,6.15,6.24,24200.0,5.9988,6.0961,5.9794,6.0669,24200.0
2008-12-03 09:50:00,6.22,6.33,6.22,6.27,15500.0,6.0475,6.1544,6.0475,6.0961,15500.0
2008-12-03 09:55:00,6.26,6.31,6.25,6.29,20000.0,6.0863,6.135,6.0766,6.1155,20000.0
2008-12-03 10:00:00,6.3,6.3,6.19,6.23,32400.0,6.1252,6.1252,6.0183,6.0572,32400.0
2008-12-03 10:05:00,6.23,6.27,6.23,6.26,11000.0,6.0572,6.0961,6.0572,6.0863,11000.0
2008-12-03 10:10:00,6.25,6.25,6.09,6.1,26000.0,6.0766,6.0766,5.9211,5.9308,26000.0
2008-12-03 10:15:00,6.1,6.11,5.9,5.9,47500.0,5.9308,5.9405,5.7363,5.7363,47500.0
2008-12-03 10:20:00,5.9,6.0,5.88,5.95,38800.0,5.7363,5.8336,5.7169,5.7849,38800.0
2008-12-03 10:25:00,5.97,6.1,5.97,6.1,15800.0,5.8044,5.9308,5.8044,5.9308,15800.0
2008-12-03 10:30:00,6.1,6.23,6.08,6.23,31500.0,5.9308,6.0572,5.9113,6.0572,31500.0
2008-12-03 10:35:00,6.24,6.33,6.17,6.18,31800.0,6.0669,6.1544,5.9988,6.0086,31800.0
2008-12-03 10:40:00,6.18,6.28,6.18,6.28,18900.0,6.0086,6.1058,6.0086,6.1058,18900.0
2008-12-03 10:45:00,6.27,6.39,6.27,6.39,22100.0,6.0961,6.2127,6.0961,6.2127,22100.0
2008-12-03 10:50:00,6.39,6.48,6.39,6.47,27200.0,6.2127,6.3002,6.2127,6.2905,27200.0
2008-12-03 10:55:00,6.46,6.56,6.41,6.53,17600.0,6.2808,6.378,6.2322,6.3489,17600.0
2008-12-03 11:00:00,6.54,6.56,6.52,6.55,8900.0,6.3586,6.378,6.3391,6.3683,8900.0
2008-12-03 11:05:00,6.56,6.57,6.51,6.55,21100.0,6.378,6.3877,6.3294,6.3683,21100.0
2008-12-03 11:10:00,6.55,6.72,6.54,6.7,53700.0,6.3683,6.5336,6.3586,6.5141,53700.0
2008-12-03 11:15:00,6.71,6.75,6.62,6.69,37000.0,6.5239,6.5628,6.4364,6.5044,37000.0
2008-12-03 11:20:00,6.69,6.69,6.66,6.66,12200.0,6.5044,6.5044,6.4753,6.4753,12200.0
2008-12-03 11:25:00,6.67,6.73,6.64,6.64,30800.0,6.485,6.5433,6.4558,6.4558,30800.0
2008-12-03 11:30:00,6.63,6.72,6.58,6.71,26500.0,6.4461,6.5336,6.3975,6.5239,26500.0
2008-12-03 11:35:00,6.7,6.7,6.63,6.69,15100.0,6.5141,6.5141,6.4461,6.5044,15100.0
2008-12-03 11:40:00,6.69,6.75,6.68,6.71,42900.0,6.5044,6.5628,6.4947,6.5239,42900.0
2008-12-03 11:45:00,6.71,6.73,6.68,6.71,17400.0,6.5239,6.5433,6.4947,6.5239,17400.0
2008-12-03 11:50:00,6.71,6.77,6.69,6.77,23300.0,6.5239,6.5822,6.5044,6.5822,23300.0
2008-12-03 11:55:00,6.78,6.86,6.78,6.83,56500.0,6.5919,6.6697,6.5919,6.6405,56500.0
2008-12-03 12:00:00,6.83,6.84,6.79,6.79,14300.0,6.6405,6.6503,6.6016,6.6016,14300.0
2008-12-03 12:05:00,6.8,6.8,6.8,6.8,6800.0,6.6114,6.6114,6.6114,6.6114,6800.0
2008-12-03 12:10:00,6.8,6.88,6.79,6.85,26800.0,6.6114,6.6891,6.6016,6.66,26800.0
2008-12-03 12:15:00,6.85,6.9,6.84,6.84,22100.0,6.66,6.7086,6.6503,6.6503,22100.0
2008-12-03 12:20:00,6.84,6.87,6.8,6.86,19000.0,6.6503,6.6794,6.6114,6.6697,19000.0
2008-12-03 12:25:00,6.87,6.96,6.87,6.94,25000.0,6.6794,6.7669,6.6794,6.7475,25000.0
2008-12-03 12:30:00,6.94,6.95,6.91,6.93,16400.0,6.7475,6.7572,6.7183,6.7378,16400.0
2008-12-03 12:35:00,6.93,6.95,6.91,6.93,12900.0,6.7378,6.7572,6.7183,6.7378,12900.0
2008-12-03 12:40:00,6.93,6.95,6.9,6.9,10400.0,6.7378,6.7572,6.7086,6.7086,10400.0
2008-12-03 12:45:00,6.9,6.92,6.89,6.91,13200.0,6.7086,6.728,6.6989,6.7183,13200.0
2008-12-03 12:50:00,6.9,6.91,6.89,6.91,10200.0,6.7086,6.7183,6.6989,6.7183,10200.0
2008-12-03 12:55:00,6.91,6.96,6.91,6.91,11100.0,6.7183,6.7669,6.7183,6.7183,11100.0
2008-12-03 13:00:00,6.91,6.92,6.88,6.88,7500.0,6.7183,6.728,6.6891,6.6891,7500.0
2008-12-03 13:05:00,6.88,6.88,6.83,6.85,9700.0,6.6891,6.6891,6.6405,6.66,9700.0
2008-12-03 13:10:00,6.85,6.85,6.8,6.83,8100.0,6.66,6.66,6.6114,6.6405,8100.0
2008-12-03 13:15:00,6.83,6.84,6.81,6.84,3100.0,6.6405,6.6503,6.6211,6.6503,3100.0
2008-12-03 13:20:00,6.84,6.9,6.81,6.81,12500.0,6.6503,6.7086,6.6211,6.6211,12500.0
2008-12-03 13:25:00,6.81,6.81,6.71,6.75,11600.0,6.6211,6.6211,6.5239,6.5628,11600.0
2008-12-03 13:30:00,6.74,6.74,6.62,6.64,8500.0,6.553,6.553,6.4364,6.4558,8500.0
2008-12-03 13:35:00,6.63,6.69,6.62,6.62,6900.0,6.4461,6.5044,6.4364,6.4364,6900.0
2008-12-03 13:40:00,6.61,6.61,6.52,6.56,12200.0,6.4266,6.4266,6.3391,6.378,12200.0
2008-12-03 13:45:00,6.58,6.61,6.53,6.56,6100.0,6.3975,6.4266,6.3489,6.378,6100.0
2008-12-03 13:50:00,6.56,6.56,6.47,6.48,6900.0,6.378,6.378,6.2905,6.3002,6900.0
2008-12-03 13:55:00,6.45,6.51,6.45,6.48,7500.0,6.2711,6.3294,6.2711,6.3002,7500.0
2008-12-03 14:00:00,6.48,6.52,6.45,6.52,7300.0,6.3002,6.3391,6.2711,6.3391,7300.0
2008-12-03 14:05:00,6.52,6.52,6.44,6.5,8200.0,6.3391,6.3391,6.2614,6.3197,8200.0
2008-12-03 14:10:00,6.51,6.6,6.51,6.51,14900.0,6.3294,6.4169,6.3294,6.3294,14900.0
2008-12-03 14:15:00,6.52,6.61,6.52,6.57,10300.0,6.3391,6.4266,6.3391,6.3877,10300.0
2008-12-03 14:20:00,6.59,6.65,6.58,6.64,11200.0,6.4072,6.4655,6.3975,6.4558,11200.0
2008-12-03 14:25:00,6.64,6.74,6.64,6.65,20500.0,6.4558,6.553,6.4558,6.4655,20500.0
2008-12-03 14:30:00,6.66,6.85,6.66,6.81,13500.0,6.4753,6.66,6.4753,6.6211,13500.0
2008-12-03 14:35:00,6.79,6.81,6.72,6.74,12200.0,6.6016,6.6211,6.5336,6.553,12200.0
2008-12-03 14:40:00,6.73,6.84,6.73,6.82,11500.0,6.5433,6.6503,6.5433,6.6308,11500.0
2008-12-03 14:45:00,6.83,6.91,6.83,6.85,20000.0,6.6405,6.7183,6.6405,6.66,20000.0
2008-12-03 14:50:00,6.86,6.94,6.85,6.87,14800.0,6.6697,6.7475,6.66,6.6794,14800.0
2008-12-03 14:55:00,6.89,6.92,6.83,6.84,7600.0,6.6989,6.728,6.6405,6.6503,7600.0
2008-12-03 15:00:00,6.83,6.86,6.73,6.79,12200.0,6.6405,6.6697,6.5433,6.6016,12200.0
2008-12-03 15:05:00,6.81,6.94,6.81,6.89,12100.0,6.6211,6.7475,6.6211,6.6989,12100.0
2008-12-03 15:10:00,6.89,6.93,6.87,6.93,11900.0,6.6989,6.7378,6.6794,6.7378,11900.0
2008-12-03 15:15:00,6.93,6.95,6.85,6.95,12100.0,6.7378,6.7572,6.66,6.7572,12100.0
2008-12-03 15:20:00,6.95,6.99,6.85,6.85,15400.0,6.7572,6.7961,6.66,6.66,15400.0
2008-12-03 15:25:00,6.86,6.95,6.85,6.92,17300.0,6.6697,6.7572,6.66,6.728,17300.0
2008-12-03 15:30:00,6.94,7.04,6.88,7.04,14700.0,6.7475,6.8447,6.6891,6.8447,14700.0
2008-12-03 15:35:00,7.04,7.09,7.01,7.06,17600.0,6.8447,6.8933,6.8155,6.8642,17600.0
2008-12-03 15:40:00,7.07,7.12,7.05,7.08,26800.0,6.8739,6.9225,6.8544,6.8836,26800.0
2008-12-03 15:45:00,7.07,7.15,7.03,7.13,22200.0,6.8739,6.9517,6.835,6.9322,22200.0
2008-12-03 15:50:00,7.14,7.15,7.09,7.15,26300.0,6.9419,6.9517,6.8933,6.9517,26300.0
2008-12-03 15:55:00,7.17,7.17,7.09,7.09,27000.0,6.9711,6.9711,6.8933,6.8933,27000.0
2008-12-04 09:30:00,7.1,7.22,7.01,7.05,9900.0,6.903,7.0197,6.8155,6.8544,9900.0
2008-12-04 09:35:00,7.05,7.06,6.86,6.9,14100.0,6.8544,6.8642,6.6697,6.7086,14100.0
2008-12-04 09:40:00,6.89,6.92,6.85,6.85,12200.0,6.6989,6.728,6.66,6.66,12200.0
2008-12-04 09:45:00,6.83,6.83,6.79,6.82,11400.0,6.6405,6.6405,6.6016,6.6308,11400.0
2008-12-04 09:50:00,6.83,6.84,6.8,6.82,21100.0,6.6405,6.6503,6.6114,6.6308,21100.0
2008-12-04 09:55:00,6.8,6.83,6.69,6.69,10900.0,6.6114,6.6405,6.5044,6.5044,10900.0
2008-12-04 10:00:00,6.7,6.76,6.65,6.69,19100.0,6.5141,6.5725,6.4655,6.5044,19100.0
2008-12-04 10:05:00,6.69,6.7,6.51,6.51,26100.0,6.5044,6.5141,6.3294,6.3294,26100.0
2008-12-04 10:10:00,6.51,6.56,6.49,6.51,16100.0,6.3294,6.378,6.31,6.3294,16100.0
2008-12-04 10:15:00,6.51,6.55,6.5,6.52,7300.0,6.3294,6.3683,6.3197,6.3391,7300.0
2008-12-04 10:20:00,6.52,6.59,6.52,6.56,8000.0,6.3391,6.4072,6.3391,6.378,8000.0
2008-12-04 10:25:00,6.55,6.58,6.51,6.53,7800.0,6.3683,6.3975,6.3294,6.3489,7800.0
2008-12-04 10:30:00,6.53,6.59,6.52,6.55,12700.0,6.3489,6.4072,6.3391,6.3683,12700.0
2008-12-04 10:35:00,6.55,6.57,6.54,6.56,4900.0,6.3683,6.3877,6.3586,6.378,4900.0
2008-12-04 10:40:00,6.56,6.57,6.54,6.54,4200.0,6.378,6.3877,6.3586,6.3586,4200.0
2008-12-04 10:45:00,6.55,6.55,6.5,6.5,10600.0,6.3683,6.3683,6.3197,6.3197,10600.0
2008-12-04 10:50:00,6.5,6.51,6.35,6.35,83500.0,6.3197,6.3294,6.1739,6.1739,83500.0
2008-12-04 10:55:00,6.36,6.36,6.24,6.24,21200.0,6.1836,6.1836,6.0669,6.0669,21200.0
2008-12-04 11:00:00,6.25,6.25,6.15,6.19,14000.0,6.0766,6.0766,5.9794,6.0183,14000.0
2008-12-04 11:05:00,6.18,6.18,6.01,6.03,19700.0,6.0086,6.0086,5.8433,5.8627,19700.0
2008-12-04 11:10:00,6.03,6.14,6.01,6.11,25500.0,5.8627,5.9697,5.8433,5.9405,25500.0
2008-12-04 11:15:00,6.11,6.24,6.09,6.16,32200.0,5.9405,6.0669,5.9211,5.9891,32200.0
2008-12-04 11:20:00,6.17,6.2,6.13,6.16,19200.0,5.9988,6.028,5.96,5.9891,19200.0
2008-12-04 11:25:00,6.16,6.16,6.03,6.04,13200.0,5.9891,5.9891,5.8627,5.8725,13200.0
2008-12-04 11:30:00,6.05,6.05,6.0,6.01,34100.0,5.8822,5.8822,5.8336,5.8433,34100.0
2008-12-04 11:35:00,6.02,6.02,5.88,5.97,35900.0,5.853,5.853,5.7169,5.8044,35900.0
2008-12-04 11:40:00,5.98,6.05,5.88,5.9,19800.0,5.8141,5.8822,5.7169,5.7363,19800.0
2008-12-04 11:45:00,5.9,5.95,5.9,5.93,9300.0,5.7363,5.7849,5.7363,5.7655,9300.0
2008-12-04 11:50:00,5.93,6.0,5.93,5.96,12300.0,5.7655,5.8336,5.7655,5.7947,12300.0
2008-12-04 11:55:00,5.96,6.01,5.89,5.89,12800.0,5.7947,5.8433,5.7266,5.7266,12800.0
2008-12-04 12:00:00,5.89,5.91,5.76,5.84,33600.0,5.7266,5.7461,5.6002,5.678,33600.0
2008-12-04 12:05:00,5.84,5.84,5.66,5.72,27700.0,5.678,5.678,5.503,5.5613,27700.0
2008-12-04 12:10:00,5.73,5.78,5.71,5.73,16300.0,5.5711,5.6197,5.5516,5.5711,16300.0
2008-12-04 12:15:00,5.73,5.77,5.61,5.61,18500.0,5.5711,5.6099,5.4544,5.4544,18500.0
2008-12-04 12:20:00,5.61,5.63,5.53,5.58,23900.0,5.4544,5.4738,5.3766,5.4252,23900.0
2008-12-04 12:25:00,5.6,5.65,5.43,5.55,38400.0,5.4447,5.4933,5.2794,5.396,38400.0
2008-12-04 12:30:00,5.56,5.56,5.5,5.53,13200.0,5.4058,5.4058,5.3474,5.3766,13200.0
2008-12-04 12:35:00,5.55,5.68,5.53,5.66,28300.0,5.396,5.5224,5.3766,5.503,28300.0
2008-12-04 12:40:00,5.64,5.71,5.63,5.69,19600.0,5.4835,5.5516,5.4738,5.5322,19600.0
2008-12-04 12:45:00,5.7,5.79,5.65,5.65,22600.0,5.5419,5.6294,5.4933,5.4933,22600.0
2008-12-04 12:50:00,5.64,5.65,5.59,5.61,7700.0,5.4835,5.4933,5.4349,5.4544,7700.0
2008-12-04 12:55:00,5.62,5.68,5.58,5.59,10000.0,5.4641,5.5224,5.4252,5.4349,10000.0
2008-12-04 13:00:00,5.58,5.64,5.56,5.63,8000.0,5.4252,5.4835,5.4058,5.4738,8000.0
2008-12-04 13:05:00,5.62,5.64,5.59,5.6,6300.0,5.4641,5.4835,5.4349,5.4447,6300.0
2008-12-04 13:10:00,5.6,5.61,5.55,5.56,8300.0,5.4447,5.4544,5.396,5.4058,8300.0
2008-12-04 13:15:00,5.55,5.56,5.53,5.54,16900.0,5.396,5.4058,5.3766,5.3863,16900.0
2008-12-04 13:20:00,5.54,5.56,5.53,5.56,6300.0,5.3863,5.4058,5.3766,5.4058,6300.0
2008-12-04 13:25:00,5.55,5.56,5.52,5.52,6600.0,5.396,5.4058,5.3669,5.3669,6600.0
2008-12-04 13:30:00,5.53,5.53,5.39,5.45,40300.0,5.3766,5.3766,5.2405,5.2988,40300.0
2008-12-04 13:35:00,5.45,5.59,5.45,5.55,50500.0,5.2988,5.4349,5.2988,5.396,50500.0
2008-12-04 13:40:00,5.55,5.74,5.55,5.65,42100.0,5.396,5.5808,5.396,5.4933,42100.0
2008-12-04 13:45:00,5.66,5.83,5.65,5.79,44300.0,5.503,5.6683,5.4933,5.6294,44300.0
2008-12-04 13:50:00,5.79,5.92,5.77,5.83,15500.0,5.6294,5.7558,5.6099,5.6683,15500.0
2008-12-04 13:55:00,5.82,5.85,5.8,5.84,11500.0,5.6586,5.6877,5.6391,5.678,11500.0
2008-12-04 14:00:00,5.85,5.91,5.85,5.9,20900.0,5.6877,5.7461,5.6877,5.7363,20900.0
2008-12-04 14:05:00,5.89,6.01,5.89,5.93,35600.0,5.7266,5.8433,5.7266,5.7655,35600.0
2008-12-04 14:10:00,5.95,5.95,5.91,5.91,9100.0,5.7849,5.7849,5.7461,5.7461,9100.0
2008-12-04 14:15:00,5.91,5.97,5.9,5.91,54300.0,5.7461,5.8044,5.7363,5.7461,54300.0
2008-12-04 14:20:00,5.91,5.94,5.91,5.93,28500.0,5.7461,5.7752,5.7461,5.7655,28500.0
2008-12-04 14:25:00,5.93,5.94,5.91,5.93,23000.0,5.7655,5.7752,5.7461,5.7655,23000.0
2008-12-04 14:30:00,5.93,6.06,5.93,6.01,22700.0,5.7655,5.8919,5.7655,5.8433,22700.0
2008-12-04 14:35:00,6.02,6.02,5.99,6.01,9400.0,5.853,5.853,5.8238,5.8433,9400.0
2008-12-04 14:40:00,6.01,6.01,5.91,5.94,7000.0,5.8433,5.8433,5.7461,5.7752,7000.0
2008-12-04 14:45:00,5.94,5.95,5.92,5.92,9300.0,5.7752,5.7849,5.7558,5.7558,9300.0
2008-12-04 14:50:00,5.92,6.01,5.91,5.99,49400.0,5.7558,5.8433,5.7461,5.8238,49400.0
2008-12-04 14:55:00,5.99,6.02,5.94,5.97,13600.0,5.8238,5.853,5.7752,5.8044,13600.0
2008-12-04 15:00:00,5.97,5.97,5.91,5.92,46700.0,5.8044,5.8044,5.7461,5.7558,46700.0
2008-12-04 15:05:00,5.92,5.98,5.84,5.93,67300.0,5.7558,5.8141,5.678,5.7655,67300.0
2008-12-04 15:10:00,5.93,5.98,5.91,5.93,18600.0,5.7655,5.8141,5.7461,5.7655,18600.0
2008-12-04 15:15:00,5.93,5.96,5.93,5.94,30100.0,5.7655,5.7947,5.7655,5.7752,30100.0
2008-12-04 15:20:00,5.95,6.01,5.9,5.92,59700.0,5.7849,5.8433,5.7363,5.7558,59700.0
2008-12-04 15:25:00,5.92,5.95,5.89,5.9,40500.0,5.7558,5.7849,5.7266,5.7363,40500.0
2008-12-04 15:30:00,5.9,5.95,5.89,5.95,27600.0,5.7363,5.7849,5.7266,5.7849,27600.0
2008-12-04 15:35:00,5.94,5.94,5.85,5.91,31400.0,5.7752,5.7752,5.6877,5.7461,31400.0
2008-12-04 15:40:00,5.92,5.99,5.9,5.96,30800.0,5.7558,5.8238,5.7363,5.7947,30800.0
2008-12-04 15:45:00,5.96,6.02,5.93,6.01,53200.0,5.7947,5.853,5.7655,5.8433,53200.0
2008-12-04 15:50:00,6.02,6.03,5.97,6.0,73500.0,5.853,5.8627,5.8044,5.8336,73500.0
2008-12-04 15:55:00,6.02,6.09,6.0,6.09,103900.0,5.853,5.9211,5.8336,5.9211,103900.0
2008-12-05 09:30:00,6.0,6.02,5.9,5.94,11800.0,5.8336,5.853,5.7363,5.7752,11800.0
2008-12-05 09:35:00,5.97,5.97,5.77,5.89,9000.0,5.8044,5.8044,5.6099,5.7266,9000.0
2008-12-05 09:40:00,5.9,6.0,5.9,5.97,5100.0,5.7363,5.8336,5.7363,5.8044,5100.0
2008-12-05 09:45:00,5.97,5.99,5.94,5.98,5400.0,5.8044,5.8238,5.7752,5.8141,5400.0
2008-12-05 09:50:00,5.99,6.05,5.95,6.02,8500.0,5.8238,5.8822,5.7849,5.853,8500.0
2008-12-05 09:55:00,6.02,6.02,5.88,5.9,5300.0,5.853,5.853,5.7169,5.7363,5300.0
2008-12-05 10:00:00,5.9,5.95,5.89,5.89,4900.0,5.7363,5.7849,5.7266,5.7266,4900.0
2008-12-05 10:05:00,5.89,5.91,5.79,5.83,8400.0,5.7266,5.7461,5.6294,5.6683,8400.0
2008-12-05 10:10:00,5.81,5.81,5.73,5.74,7000.0,5.6488,5.6488,5.5711,5.5808,7000.0
2008-12-05 10:15:00,5.76,5.79,5.69,5.78,12200.0,5.6002,5.6294,5.5322,5.6197,12200.0
2008-12-05 10:20:00,5.8,5.8,5.73,5.73,12200.0,5.6391,5.6391,5.5711,5.5711,12200.0
2008-12-05 10:25:00,5.73,5.88,5.73,5.8,22100.0,5.5711,5.7169,5.5711,5.6391,22100.0
2008-12-05 10:30:00,5.82,5.93,5.82,5.9,13200.0,5.6586,5.7655,5.6586,5.7363,13200.0
2008-12-05 10:35:00,5.9,5.96,5.87,5.93,26700.0,5.7363,5.7947,5.7072,5.7655,26700.0
2008-12-05 10:40:00,5.93,6.03,5.93,6.01,30900.0,5.7655,5.8627,5.7655,5.8433,30900.0
2008-12-05 10:45:00,5.99,6.0,5.98,5.99,6500.0,5.8238,5.8336,5.8141,5.8238,6500.0
2008-12-05 10:50:00,6.0,6.07,6.0,6.04,16100.0,5.8336,5.9016,5.8336,5.8725,16100.0
2008-12-05 10:55:00,6.05,6.13,6.05,6.13,19700.0,5.8822,5.96,5.8822,5.96,19700.0
2008-12-05 11:00:00,6.11,6.11,5.99,6.01,4700.0,5.9405,5.9405,5.8238,5.8433,4700.0
2008-12-05 11:05:00,6.0,6.01,5.97,5.99,9400.0,5.8336,5.8433,5.8044,5.8238,9400.0
2008-12-05 11:10:00,5.99,6.0,5.96,5.98,6700.0,5.8238,5.8336,5.7947,5.8141,6700.0
2008-12-05 11:15:00,5.97,5.98,5.9,5.91,4700.0,5.8044,5.8141,5.7363,5.7461,4700.0
2008-12-05 11:20:00,5.91,5.93,5.87,5.87,2300.0,5.7461,5.7655,5.7072,5.7072,2300.0
2008-12-05 11:25:00,5.85,5.89,5.84,5.89,4700.0,5.6877,5.7266,5.678,5.7266,4700.0
2008-12-05 11:30:00,5.87,5.93,5.86,5.93,3600.0,5.7072,5.7655,5.6974,5.7655,3600.0
2008-12-05 11:35:00,5.93,5.99,5.92,5.99,2600.0,5.7655,5.8238,5.7558,5.8238,2600.0
2008-12-05 11:40:00,5.99,6.0,5.97,5.98,1300.0,5.8238,5.8336,5.8044,5.8141,1300.0
2008-12-05 11:45:00,5.98,6.0,5.96,5.99,2500.0,5.8141,5.8336,5.7947,5.8238,2500.0
2008-12-05 11:50:00,5.99,6.0,5.98,5.99,3900.0,5.8238,5.8336,5.8141,5.8238,3900.0
2008-12-05 11:55:00,5.99,5.99,5.95,5.95,4500.0,5.8238,5.8238,5.7849,5.7849,4500.0
2008-12-05 12:00:00,5.96,6.01,5.96,6.0,10200.0,5.7947,5.8433,5.7947,5.8336,10200.0
2008-12-05 12:05:00,5.99,6.06,5.99,6.06,4400.0,5.8238,5.8919,5.8238,5.8919,4400.0
2008-12-05 12:10:00,6.05,6.05,6.02,6.04,3800.0,5.8822,5.8822,5.853,5.8725,3800.0
2008-12-05 12:15:00,6.04,6.04,6.02,6.04,1500.0,5.8725,5.8725,5.853,5.8725,1500.0
2008-12-05 12:20:00,6.04,6.06,6.04,6.06,3500.0,5.8725,5.8919,5.8725,5.8919,3500.0
2008-12-05 12:25:00,6.05,6.06,6.04,6.06,4400.0,5.8822,5.8919,5.8725,5.8919,4400.0
2008-12-05 12:30:00,6.06,6.08,5.95,5.96,8400.0,5.8919,5.9113,5.7849,5.7947,8400.0
2008-12-05 12:35:00,5.96,6.0,5.96,5.99,2900.0,5.7947,5.8336,5.7947,5.8238,2900.0
2008-12-05 12:40:00,5.99,6.02,5.97,6.02,11100.0,5.8238,5.853,5.8044,5.853,11100.0
2008-12-05 12:45:00,6.0,6.02,6.0,6.02,6000.0,5.8336,5.853,5.8336,5.853,6000.0
2008-12-05 12:50:00,6.02,6.03,5.98,5.99,7400.0,5.853,5.8627,5.8141,5.8238,7400.0
2008-12-05 12:55:00,5.99,5.99,5.96,5.97,7200.0,5.8238,5.8238,5.7947,5.8044,7200.0
2008-12-05 13:00:00,5.97,6.03,5.96,6.01,10500.0,5.8044,5.8627,5.7947,5.8433,10500.0
2008-12-05 13:05:00,6.02,6.05,6.02,6.02,10500.0,5.853,5.8822,5.853,5.853,10500.0
2008-12-05 13:10:00,6.02,6.06,6.02,6.06,6800.0,5.853,5.8919,5.853,5.8919,6800.0
2008-12-05 13:15:00,6.06,6.08,6.03,6.03,10900.0,5.8919,5.9113,5.8627,5.8627,10900.0
2008-12-05 13:20:00,6.03,6.03,6.02,6.03,4300.0,5.8627,5.8627,5.853,5.8627,4300.0
2008-12-05 13:25:00,6.0,6.02,5.98,5.98,11500.0,5.8336,5.853,5.8141,5.8141,11500.0
2008-12-05 13:30:00,5.98,6.08,5.98,6.08,13500.0,5.8141,5.9113,5.8141,5.9113,13500.0
2008-12-05 13:35:00,6.04,6.05,6.04,6.05,3400.0,5.8725,5.8822,5.8725,5.8822,3400.0
2008-12-05 13:40:00,6.04,6.07,6.03,6.07,4400.0,5.8725,5.9016,5.8627,5.9016,4400.0
2008-12-05 13:45:00,6.05,6.11,6.05,6.11,7200.0,5.8822,5.9405,5.8822,5.9405,7200.0
2008-12-05 13:50:00,6.11,6.17,6.11,6.13,8900.0,5.9405,5.9988,5.9405,5.96,8900.0
2008-12-05 13:55:00,6.13,6.22,6.13,6.13,11400.0,5.96,6.0475,5.96,5.96,11400.0
2008-12-05 14:00:00,6.15,6.17,6.11,6.12,12600.0,5.9794,5.9988,5.9405,5.9502,12600.0
2008-12-05 14:05:00,6.12,6.16,6.11,6.11,11000.0,5.9502,5.9891,5.9405,5.9405,11000.0
2008-12-05 14:10:00,6.1,6.11,6.07,6.09,6000.0,5.9308,5.9405,5.9016,5.9211,6000.0
2008-12-05 14:15:00,6.1,6.1,6.0,6.02,19000.0,5.9308,5.9308,5.8336,5.853,19000.0
2008-12-05 14:20:00,6.02,6.06,6.01,6.03,20500.0,5.853,5.8919,5.8433,5.8627,20500.0
2008-12-05 14:25:00,6.03,6.04,5.96,5.98,23400.0,5.8627,5.8725,5.7947,5.8141,23400.0
2008-12-05 14:30:00,5.98,6.08,5.97,6.05,13400.0,5.8141,5.9113,5.8044,5.8822,13400.0
2008-12-05 14:35:00,6.05,6.05,6.01,6.05,13500.0,5.8822,5.8822,5.8433,5.8822,13500.0
2008-12-05 14:40:00,6.05,6.09,6.01,6.01,56900.0,5.8822,5.9211,5.8433,5.8433,56900.0
2008-12-05 14:45:00,6.01,6.17,6.01,6.17,32300.0,5.8433,5.9988,5.8433,5.9988,32300.0
2008-12-05 14:50:00,6.18,6.21,6.16,6.21,7900.0,6.0086,6.0377,5.9891,6.0377,7900.0
2008-12-05 14:55:00,6.2,6.25,6.14,6.19,6200.0,6.028,6.0766,5.9697,6.0183,6200.0
2008-12-05 15:00:00,6.22,6.25,6.08,6.1,6300.0,6.0475,6.0766,5.9113,5.9308,6300.0
2008-12-05 15:05:00,6.12,6.22,6.11,6.16,7900.0,5.9502,6.0475,5.9405,5.9891,7900.0
2008-12-05 15:10:00,6.14,6.23,6.14,6.17,9000.0,5.9697,6.0572,5.9697,5.9988,9000.0
2008-12-05 15:15:00,6.18,6.24,6.14,6.14,6400.0,6.0086,6.0669,5.9697,5.9697,6400.0
2008-12-05 15:20:00,6.16,6.2,6.07,6.18,18100.0,5.9891,6.028,5.9016,6.0086,18100.0
2008-12-05 15:25:00,6.18,6.23,6.17,6.2,15100.0,6.0086,6.0572,5.9988,6.028,15100.0
2008-12-05 15:30:00,6.2,6.27,6.18,6.24,15200.0,6.028,6.0961,6.0086,6.0669,15200.0
2008-12-05 15:35:00,6.22,6.26,6.19,6.24,12900.0,6.0475,6.0863,6.0183,6.0669,12900.0
2008-12-05 15:40:00,6.27,6.33,6.22,6.28,21400.0,6.0961,6.1544,6.0475,6.1058,21400.0
2008-12-05 15:45:00,6.26,6.29,6.18,6.22,15900.0,6.0863,6.1155,6.0086,6.0475,15900.0
2008-12-05 15:50:00,6.23,6.31,6.22,6.26,14900.0,6.0572,6.135,6.0475,6.0863,14900.0
2008-12-05 15:55:00,6.26,6.33,6.26,6.32,26900.0,6.0863,6.1544,6.0863,6.1447,26900.0
2008-12-08 09:30:00,6.7,6.7,6.64,6.69,18500.0,6.5141,6.5141,6.4558,6.5044,18500.0
2008-12-08 09:35:00,6.69,7.06,6.67,7.02,21200.0,6.5044,6.8642,6.485,6.8253,21200.0
2008-12-08 09:40:00,7.02,7.24,7.02,7.2,25700.0,6.8253,7.0392,6.8253,7.0003,25700.0
2008-12-08 09:45:00,7.2,7.22,7.1,7.16,35700.0,7.0003,7.0197,6.903,6.9614,35700.0
2008-12-08 09:50:00,7.18,7.18,6.88,7.01,37000.0,6.9808,6.9808,6.6891,6.8155,37000.0
2008-12-08 09:55:00,7.0,7.02,6.99,7.01,17300.0,6.8058,6.8253,6.7961,6.8155,17300.0
2008-12-08 10:00:00,7.0,7.04,7.0,7.01,3900.0,6.8058,6.8447,6.8058,6.8155,3900.0
2008-12-08 10:05:00,7.01,7.01,6.96,7.01,9300.0,6.8155,6.8155,6.7669,6.8155,9300.0
2008-12-08 10:10:00,6.99,7.01,6.95,6.95,13200.0,6.7961,6.8155,6.7572,6.7572,13200.0
2008-12-08 10:15:00,6.94,6.95,6.93,6.94,2600.0,6.7475,6.7572,6.7378,6.7475,2600.0
2008-12-08 10:20:00,6.95,6.97,6.95,6.97,6300.0,6.7572,6.7767,6.7572,6.7767,6300.0
2008-12-08 10:25:00,6.98,7.0,6.98,7.0,8800.0,6.7864,6.8058,6.7864,6.8058,8800.0
2008-12-08 10:30:00,7.0,7.0,6.97,6.98,10100.0,6.8058,6.8058,6.7767,6.7864,10100.0
2008-12-08 10:35:00,6.98,7.0,6.97,6.99,4600.0,6.7864,6.8058,6.7767,6.7961,4600.0
2008-12-08 10:40:00,6.98,7.08,6.98,7.08,7800.0,6.7864,6.8836,6.7864,6.8836,7800.0
2008-12-08 10:45:00,7.07,7.09,7.06,7.07,5300.0,6.8739,6.8933,6.8642,6.8739,5300.0
2008-12-08 10:50:00,7.07,7.1,7.07,7.08,12800.0,6.8739,6.903,6.8739,6.8836,12800.0
2008-12-08 10:55:00,7.1,7.1,7.05,7.07,11100.0,6.903,6.903,6.8544,6.8739,11100.0
2008-12-08 11:00:00,7.06,7.08,7.05,7.05,18700.0,6.8642,6.8836,6.8544,6.8544,18700.0
2008-12-08 11:05:00,7.05,7.05,7.01,7.03,3000.0,6.8544,6.8544,6.8155,6.835,3000.0
2008-12-08 11:10:00,7.02,7.03,6.99,6.99,2200.0,6.8253,6.835,6.7961,6.7961,2200.0
2008-12-08 11:15:00,6.99,7.01,6.99,7.01,1300.0,6.7961,6.8155,6.7961,6.8155,1300.0
2008-12-08 11:20:00,7.01,7.03,7.0,7.0,4800.0,6.8155,6.835,6.8058,6.8058,4800.0
2008-12-08 11:25:00,7.01,7.02,6.99,7.01,5700.0,6.8155,6.8253,6.7961,6.8155,5700.0
2008-12-08 11:30:00,7.0,7.07,7.0,7.07,22800.0,6.8058,6.8739,6.8058,6.8739,22800.0
2008-12-08 11:35:00,7.06,7.08,6.99,7.08,25900.0,6.8642,6.8836,6.7961,6.8836,25900.0
2008-12-08 11:40:00,7.06,7.07,6.91,6.94,13800.0,6.8642,6.8739,6.7183,6.7475,13800.0
2008-12-08 11:45:00,6.93,6.97,6.93,6.97,20300.0,6.7378,6.7767,6.7378,6.7767,20300.0
2008-12-08 11:50:00,6.95,6.96,6.95,6.95,5100.0,6.7572,6.7669,6.7572,6.7572,5100.0
2008-12-08 11:55:00,6.96,6.97,6.95,6.96,3400.0,6.7669,6.7767,6.7572,6.7669,3400.0
2008-12-08 12:00:00,6.95,6.97,6.95,6.97,1200.0,6.7572,6.7767,6.7572,6.7767,1200.0
2008-12-08 12:05:00,6.96,6.97,6.9,6.91,8400.0,6.7669,6.7767,6.7086,6.7183,8400.0
2008-12-08 12:10:00,6.91,6.92,6.91,6.91,600.0,6.7183,6.728,6.7183,6.7183,600.0
2008-12-08 12:15:00,6.91,6.92,6.88,6.92,15500.0,6.7183,6.728,6.6891,6.728,15500.0
2008-12-08 12:20:00,6.92,6.98,6.9,6.9,18800.0,6.728,6.7864,6.7086,6.7086,18800.0
2008-12-08 12:25:00,6.88,6.9,6.85,6.9,5500.0,6.6891,6.7086,6.66,6.7086,5500.0
2008-12-08 12:30:00,6.9,6.91,6.89,6.89,7100.0,6.7086,6.7183,6.6989,6.6989,7100.0
2008-12-08 12:35:00,6.88,6.9,6.85,6.9,2700.0,6.6891,6.7086,6.66,6.7086,2700.0
2008-12-08 12:40:00,6.91,6.91,6.9,6.9,1000.0,6.7183,6.7183,6.7086,6.7086,1000.0
2008-12-08 12:45:00,6.91,6.91,6.89,6.9,1500.0,6.7183,6.7183,6.6989,6.7086,1500.0
2008-12-08 12:50:00,6.9,6.9,6.86,6.88,3700.0,6.7086,6.7086,6.6697,6.6891,3700.0
2008-12-08 12:55:00,6.88,6.92,6.88,6.91,4900.0,6.6891,6.728,6.6891,6.7183,4900.0
2008-12-08 13:00:00,6.91,6.93,6.9,6.92,28100.0,6.7183,6.7378,6.7086,6.728,28100.0
2008-12-08 13:05:00,6.91,6.94,6.91,6.94,5600.0,6.7183,6.7475,6.7183,6.7475,5600.0
2008-12-08 13:10:00,6.94,6.96,6.93,6.94,6800.0,6.7475,6.7669,6.7378,6.7475,6800.0
2008-12-08 13:15:00,6.94,6.94,6.91,6.94,4200.0,6.7475,6.7475,6.7183,6.7475,4200.0
2008-12-08 13:20:00,6.93,7.03,6.93,6.95,32400.0,6.7378,6.835,6.7378,6.7572,32400.0
2008-12-08 13:25:00,6.95,6.98,6.95,6.96,5300.0,6.7572,6.7864,6.7572,6.7669,5300.0
2008-12-08 13:30:00,6.96,6.96,6.88,6.91,5900.0,6.7669,6.7669,6.6891,6.7183,5900.0
2008-12-08 13:35:00,6.91,6.91,6.85,6.85,5900.0,6.7183,6.7183,6.66,6.66,5900.0
2008-12-08 13:40:00,6.85,6.86,6.82,6.82,9900.0,6.66,6.6697,6.6308,6.6308,9900.0
2008-12-08 13:45:00,6.82,6.83,6.79,6.79,10100.0,6.6308,6.6405,6.6016,6.6016,10100.0
2008-12-08 13:50:00,6.8,6.8,6.75,6.77,5700.0,6.6114,6.6114,6.5628,6.5822,5700.0
2008-12-08 13:55:00,6.78,6.78,6.72,6.75,7200.0,6.5919,6.5919,6.5336,6.5628,7200.0
2008-12-08 14:00:00,6.76,6.82,6.76,6.8,7000.0,6.5725,6.6308,6.5725,6.6114,7000.0
2008-12-08 14:05:00,6.83,6.85,6.82,6.83,2700.0,6.6405,6.66,6.6308,6.6405,2700.0
2008-12-08 14:10:00,6.82,6.87,6.82,6.86,17600.0,6.6308,6.6794,6.6308,6.6697,17600.0
2008-12-08 14:15:00,6.86,6.86,6.79,6.81,14900.0,6.6697,6.6697,6.6016,6.6211,14900.0
2008-12-08 14:20:00,6.8,6.86,6.8,6.8,19100.0,6.6114,6.6697,6.6114,6.6114,19100.0
2008-12-08 14:25:00,6.8,6.82,6.79,6.8,8300.0,6.6114,6.6308,6.6016,6.6114,8300.0
2008-12-08 14:30:00,6.8,6.83,6.79,6.79,22100.0,6.6114,6.6405,6.6016,6.6016,22100.0
2008-12-08 14:35:00,6.78,6.86,6.78,6.84,33200.0,6.5919,6.6697,6.5919,6.6503,33200.0
2008-12-08 14:40:00,6.85,6.89,6.83,6.87,9400.0,6.66,6.6989,6.6405,6.6794,9400.0
2008-12-08 14:45:00,6.88,6.89,6.86,6.88,35400.0,6.6891,6.6989,6.6697,6.6891,35400.0
2008-12-08 14:50:00,6.88,6.89,6.87,6.88,14200.0,6.6891,6.6989,6.6794,6.6891,14200.0
2008-12-08 14:55:00,6.88,6.95,6.88,6.95,39900.0,6.6891,6.7572,6.6891,6.7572,39900.0
2008-12-08 15:00:00,6.98,7.02,6.88,6.94,52100.0,6.7864,6.8253,6.6891,6.7475,52100.0
2008-12-08 15:05:00,6.93,6.93,6.89,6.92,17300.0,6.7378,6.7378,6.6989,6.728,17300.0
2008-12-08 15:10:00,6.92,6.93,6.91,6.92,9600.0,6.728,6.7378,6.7183,6.728,9600.0
2008-12-08 15:15:00,6.92,6.98,6.92,6.94,43800.0,6.728,6.7864,6.728,6.7475,43800.0
2008-12-08 15:20:00,6.94,6.95,6.93,6.93,10900.0,6.7475,6.7572,6.7378,6.7378,10900.0
2008-12-08 15:25:00,6.92,6.94,6.9,6.9,42600.0,6.728,6.7475,6.7086,6.7086,42600.0
2008-12-08 15:30:00,6.9,6.92,6.89,6.89,27200.0,6.7086,6.728,6.6989,6.6989,27200.0
2008-12-08 15:35:00,6.9,6.93,6.88,6.89,31800.0,6.7086,6.7378,6.6891,6.6989,31800.0
2008-12-08 15:40:00,6.9,6.93,6.88,6.9,22700.0,6.7086,6.7378,6.6891,6.7086,22700.0
2008-12-08 15:45:00,6.89,6.96,6.85,6.88,41600.0,6.6989,6.7669,6.66,6.6891,41600.0
2008-12-08 15:50:00,6.88,6.96,6.88,6.96,23300.0,6.6891,6.7669,6.6891,6.7669,23300.0
2008-12-08 15:55:00,6.96,6.99,6.92,6.98,45900.0,6.7669,6.7961,6.728,6.7864,45900.0
2008-12-09 09:30:00,6.92,6.92,6.8,6.87,23300.0,6.728,6.728,6.6114,6.6794,23300.0
2008-12-09 09:35:00,6.88,6.97,6.86,6.95,12000.0,6.6891,6.7767,6.6697,6.7572,12000.0
2008-12-09 09:40:00,6.95,7.05,6.9,7.04,13800.0,6.7572,6.8544,6.7086,6.8447,13800.0
2008-12-09 09:45:00,7.03,7.04,7.02,7.03,15500.0,6.835,6.8447,6.8253,6.835,15500.0
2008-12-09 09:50:00,7.02,7.08,6.98,7.01,15400.0,6.8253,6.8836,6.7864,6.8155,15400.0
2008-12-09 09:55:00,7.01,7.03,6.99,7.03,18700.0,6.8155,6.835,6.7961,6.835,18700.0
2008-12-09 10:00:00,7.03,7.24,7.03,7.22,16100.0,6.835,7.0392,6.835,7.0197,16100.0
2008-12-09 10:05:00,7.24,7.24,7.13,7.2,35000.0,7.0392,7.0392,6.9322,7.0003,35000.0
2008-12-09 10:10:00,7.21,7.3,7.19,7.26,31300.0,7.01,7.0975,6.9905,7.0586,31300.0
2008-12-09 10:15:00,7.26,7.4,7.26,7.36,7600.0,7.0586,7.1947,7.0586,7.1558,7600.0
2008-12-09 10:20:00,7.38,7.49,7.38,7.47,11400.0,7.1753,7.2822,7.1753,7.2628,11400.0
2008-12-09 10:25:00,7.47,7.5,7.46,7.46,6600.0,7.2628,7.292,7.2531,7.2531,6600.0
2008-12-09 10:30:00,7.46,7.49,7.45,7.49,5900.0,7.2531,7.2822,7.2433,7.2822,5900.0
2008-12-09 10:35:00,7.49,7.56,7.49,7.51,9300.0,7.2822,7.3503,7.2822,7.3017,9300.0
2008-12-09 10:40:00,7.51,7.54,7.5,7.5,5900.0,7.3017,7.3308,7.292,7.292,5900.0
2008-12-09 10:45:00,7.51,7.52,7.43,7.45,6700.0,7.3017,7.3114,7.2239,7.2433,6700.0
2008-12-09 10:50:00,7.44,7.53,7.44,7.53,6400.0,7.2336,7.3211,7.2336,7.3211,6400.0
2008-12-09 10:55:00,7.54,7.59,7.54,7.55,7000.0,7.3308,7.3795,7.3308,7.3406,7000.0
2008-12-09 11:00:00,7.55,7.56,7.5,7.55,11100.0,7.3406,7.3503,7.292,7.3406,11100.0
2008-12-09 11:05:00,7.55,7.56,7.54,7.55,3800.0,7.3406,7.3503,7.3308,7.3406,3800.0
2008-12-09 11:10:00,7.55,7.55,7.48,7.48,2500.0,7.3406,7.3406,7.2725,7.2725,2500.0
2008-12-09 11:15:00,7.46,7.49,7.4,7.4,5600.0,7.2531,7.2822,7.1947,7.1947,5600.0
2008-12-09 11:20:00,7.4,7.43,7.37,7.39,3200.0,7.1947,7.2239,7.1656,7.185,3200.0
2008-12-09 11:25:00,7.37,7.37,7.33,7.33,5900.0,7.1656,7.1656,7.1267,7.1267,5900.0
2008-12-09 11:30:00,7.33,7.35,7.3,7.35,3300.0,7.1267,7.1461,7.0975,7.1461,3300.0
2008-12-09 11:35:00,7.36,7.36,7.29,7.29,3300.0,7.1558,7.1558,7.0878,7.0878,3300.0
2008-12-09 11:40:00,7.3,7.31,7.27,7.28,4400.0,7.0975,7.1072,7.0683,7.0781,4400.0
2008-12-09 11:45:00,7.3,7.37,7.3,7.36,4600.0,7.0975,7.1656,7.0975,7.1558,4600.0
2008-12-09 11:50:00,7.35,7.39,7.35,7.39,900.0,7.1461,7.185,7.1461,7.185,900.0
2008-12-09 11:55:00,7.39,7.4,7.37,7.39,3000.0,7.185,7.1947,7.1656,7.185,3000.0
2008-12-09 12:00:00,7.38,7.4,7.38,7.39,7000.0,7.1753,7.1947,7.1753,7.185,7000.0
2008-12-09 12:05:00,7.4,7.46,7.39,7.45,9100.0,7.1947,7.2531,7.185,7.2433,9100.0
2008-12-09 12:10:00,7.45,7.45,7.41,7.43,4800.0,7.2433,7.2433,7.2044,7.2239,4800.0
2008-12-09 12:15:00,7.41,7.42,7.32,7.32,8400.0,7.2044,7.2142,7.1169,7.1169,8400.0
2008-12-09 12:20:00,7.32,7.33,7.31,7.32,1300.0,7.1169,7.1267,7.1072,7.1169,1300.0
2008-12-09 12:25:00,7.32,7.34,7.32,7.33,2000.0,7.1169,7.1364,7.1169,7.1267,2000.0
2008-12-09 12:30:00,7.34,7.4,7.33,7.4,5000.0,7.1364,7.1947,7.1267,7.1947,5000.0
2008-12-09 12:35:00,7.38,7.39,7.38,7.39,2000.0,7.1753,7.185,7.1753,7.185,2000.0
2008-12-09 12:40:00,7.39,7.39,7.37,7.37,4300.0,7.185,7.185,7.1656,7.1656,4300.0
2008-12-09 12:45:00,7.37,7.38,7.33,7.33,3500.0,7.1656,7.1753,7.1267,7.1267,3500.0
2008-12-09 12:50:00,7.32,7.36,7.31,7.35,5600.0,7.1169,7.1558,7.1072,7.1461,5600.0
2008-12-09 12:55:00,7.32,7.32,7.24,7.26,20300.0,7.1169,7.1169,7.0392,7.0586,20300.0
2008-12-09 13:00:00,7.25,7.27,7.23,7.27,10300.0,7.0489,7.0683,7.0294,7.0683,10300.0
2008-12-09 13:05:00,7.27,7.34,7.26,7.3,41900.0,7.0683,7.1364,7.0586,7.0975,41900.0
2008-12-09 13:10:00,7.3,7.31,7.26,7.26,4600.0,7.0975,7.1072,7.0586,7.0586,4600.0
2008-12-09 13:15:00,7.24,7.24,7.16,7.17,8400.0,7.0392,7.0392,6.9614,6.9711,8400.0
2008-12-09 13:20:00,7.19,7.2,7.18,7.2,3500.0,6.9905,7.0003,6.9808,7.0003,3500.0
2008-12-09 13:25:00,7.2,7.2,7.17,7.17,5300.0,7.0003,7.0003,6.9711,6.9711,5300.0
2008-12-09 13:30:00,7.17,7.17,7.13,7.14,4400.0,6.9711,6.9711,6.9322,6.9419,4400.0
2008-12-09 13:35:00,7.12,7.16,7.1,7.16,6000.0,6.9225,6.9614,6.903,6.9614,6000.0
2008-12-09 13:40:00,7.15,7.15,7.12,7.13,4000.0,6.9517,6.9517,6.9225,6.9322,4000.0
2008-12-09 13:45:00,7.12,7.22,7.12,7.22,5800.0,6.9225,7.0197,6.9225,7.0197,5800.0
2008-12-09 13:50:00,7.19,7.19,7.14,7.14,8100.0,6.9905,6.9905,6.9419,6.9419,8100.0
2008-12-09 13:55:00,7.14,7.15,7.09,7.1,3100.0,6.9419,6.9517,6.8933,6.903,3100.0
2008-12-09 14:00:00,7.11,7.13,7.06,7.06,7600.0,6.9128,6.9322,6.8642,6.8642,7600.0
2008-12-09 14:05:00,7.06,7.08,7.01,7.02,10900.0,6.8642,6.8836,6.8155,6.8253,10900.0
2008-12-09 14:10:00,7.01,7.05,7.01,7.02,8700.0,6.8155,6.8544,6.8155,6.8253,8700.0
2008-12-09 14:15:00,7.03,7.06,7.03,7.06,6500.0,6.835,6.8642,6.835,6.8642,6500.0
2008-12-09 14:20:00,7.04,7.07,7.02,7.07,68900.0,6.8447,6.8739,6.8253,6.8739,68900.0
2008-12-09 14:25:00,7.06,7.08,7.05,7.05,4300.0,6.8642,6.8836,6.8544,6.8544,4300.0
2008-12-09 14:30:00,7.06,7.06,6.96,7.01,20800.0,6.8642,6.8642,6.7669,6.8155,20800.0
2008-12-09 14:35:00,7.0,7.07,7.0,7.06,4100.0,6.8058,6.8739,6.8058,6.8642,4100.0
2008-12-09 14:40:00,7.06,7.07,6.99,6.99,12400.0,6.8642,6.8739,6.7961,6.7961,12400.0
2008-12-09 14:45:00,6.99,7.12,6.99,7.12,7200.0,6.7961,6.9225,6.7961,6.9225,7200.0
2008-12-09 14:50:00,7.11,7.15,7.09,7.12,8500.0,6.9128,6.9517,6.8933,6.9225,8500.0
2008-12-09 14:55:00,7.15,7.22,7.15,7.19,3400.0,6.9517,7.0197,6.9517,6.9905,3400.0
2008-12-09 15:00:00,7.23,7.27,7.14,7.18,7900.0,7.0294,7.0683,6.9419,6.9808,7900.0
2008-12-09 15:05:00,7.19,7.24,7.1,7.23,10600.0,6.9905,7.0392,6.903,7.0294,10600.0
2008-12-09 15:10:00,7.2,7.2,7.1,7.13,6700.0,7.0003,7.0003,6.903,6.9322,6700.0
2008-12-09 15:15:00,7.14,7.18,7.1,7.18,6300.0,6.9419,6.9808,6.903,6.9808,6300.0
2008-12-09 15:20:00,7.21,7.23,7.12,7.12,6200.0,7.01,7.0294,6.9225,6.9225,6200.0
2008-12-09 15:25:00,7.11,7.12,7.09,7.11,14300.0,6.9128,6.9225,6.8933,6.9128,14300.0
2008-12-09 15:30:00,7.1,7.21,7.09,7.15,28200.0,6.903,7.01,6.8933,6.9517,28200.0
2008-12-09 15:35:00,7.15,7.15,7.09,7.15,6400.0,6.9517,6.9517,6.8933,6.9517,6400.0
2008-12-09 15:40:00,7.14,7.17,7.1,7.13,9100.0,6.9419,6.9711,6.903,6.9322,9100.0
2008-12-09 15:45:00,7.12,7.15,7.09,7.1,8300.0,6.9225,6.9517,6.8933,6.903,8300.0
2008-12-09 15:50:00,7.1,7.12,7.08,7.11,10900.0,6.903,6.9225,6.8836,6.9128,10900.0
2008-12-09 15:55:00,7.08,7.09,7.05,7.06,16800.0,6.8836,6.8933,6.8544,6.8642,16800.0
2008-12-10 09:30:00,7.15,7.38,7.09,7.22,20600.0,6.9517,7.1753,6.8933,7.0197,20600.0
2008-12-10 09:35:00,7.28,7.43,7.26,7.35,24500.0,7.0781,7.2239,7.0586,7.1461,24500.0
2008-12-10 09:40:00,7.35,7.45,7.34,7.45,19600.0,7.1461,7.2433,7.1364,7.2433,19600.0
2008-12-10 09:45:00,7.44,7.53,7.44,7.5,6400.0,7.2336,7.3211,7.2336,7.292,6400.0
2008-12-10 09:50:00,7.48,7.51,7.42,7.5,4000.0,7.2725,7.3017,7.2142,7.292,4000.0
2008-12-10 09:55:00,7.47,7.49,7.43,7.49,2200.0,7.2628,7.2822,7.2239,7.2822,2200.0
2008-12-10 10:00:00,7.49,7.54,7.45,7.53,4500.0,7.2822,7.3308,7.2433,7.3211,4500.0
2008-12-10 10:05:00,7.54,7.59,7.51,7.58,7000.0,7.3308,7.3795,7.3017,7.3697,7000.0
2008-12-10 10:10:00,7.59,7.59,7.52,7.56,3200.0,7.3795,7.3795,7.3114,7.3503,3200.0
2008-12-10 10:15:00,7.55,7.58,7.54,7.57,2600.0,7.3406,7.3697,7.3308,7.36,2600.0
2008-12-10 10:20:00,7.58,7.58,7.56,7.58,3000.0,7.3697,7.3697,7.3503,7.3697,3000.0
2008-12-10 10:25:00,7.58,7.59,7.56,7.58,1700.0,7.3697,7.3795,7.3503,7.3697,1700.0
2008-12-10 10:30:00,7.59,7.59,7.54,7.57,3400.0,7.3795,7.3795,7.3308,7.36,3400.0
2008-12-10 10:35:00,7.58,7.59,7.52,7.58,31300.0,7.3697,7.3795,7.3114,7.3697,31300.0
2008-12-10 10:40:00,7.57,7.57,7.56,7.57,15300.0,7.36,7.36,7.3503,7.36,15300.0
2008-12-10 10:45:00,7.57,7.57,7.52,7.55,10200.0,7.36,7.36,7.3114,7.3406,10200.0
2008-12-10 10:50:00,7.51,7.51,7.39,7.39,5600.0,7.3017,7.3017,7.185,7.185,5600.0
2008-12-10 10:55:00,7.4,7.49,7.39,7.49,12200.0,7.1947,7.2822,7.185,7.2822,12200.0
2008-12-10 11:00:00,7.49,7.52,7.47,7.52,14900.0,7.2822,7.3114,7.2628,7.3114,14900.0
2008-12-10 11:05:00,7.5,7.52,7.48,7.51,5200.0,7.292,7.3114,7.2725,7.3017,5200.0
2008-12-10 11:10:00,7.5,7.51,7.48,7.49,3100.0,7.292,7.3017,7.2725,7.2822,3100.0
2008-12-10 11:15:00,7.49,7.55,7.47,7.48,47800.0,7.2822,7.3406,7.2628,7.2725,47800.0
2008-12-10 11:20:00,7.48,7.49,7.4,7.42,18100.0,7.2725,7.2822,7.1947,7.2142,18100.0
2008-12-10 11:25:00,7.41,7.42,7.33,7.35,17300.0,7.2044,7.2142,7.1267,7.1461,17300.0
2008-12-10 11:30:00,7.35,7.39,7.35,7.37,9300.0,7.1461,7.185,7.1461,7.1656,9300.0
2008-12-10 11:35:00,7.37,7.39,7.36,7.39,3800.0,7.1656,7.185,7.1558,7.185,3800.0
2008-12-10 11:40:00,7.39,7.41,7.38,7.39,4400.0,7.185,7.2044,7.1753,7.185,4400.0
2008-12-10 11:45:00,7.4,7.41,7.39,7.39,15300.0,7.1947,7.2044,7.185,7.185,15300.0
2008-12-10 11:50:00,7.39,7.4,7.38,7.39,13200.0,7.185,7.1947,7.1753,7.185,13200.0
2008-12-10 11:55:00,7.39,7.39,7.35,7.36,3700.0,7.185,7.185,7.1461,7.1558,3700.0
2008-12-10 12:00:00,7.35,7.39,7.35,7.39,10900.0,7.1461,7.185,7.1461,7.185,10900.0
2008-12-10 12:05:00,7.4,7.45,7.39,7.45,22000.0,7.1947,7.2433,7.185,7.2433,22000.0
2008-12-10 12:10:00,7.44,7.46,7.43,7.46,5000.0,7.2336,7.2531,7.2239,7.2531,5000.0
2008-12-10 12:15:00,7.46,7.46,7.37,7.37,18100.0,7.2531,7.2531,7.1656,7.1656,18100.0
2008-12-10 12:20:00,7.37,7.38,7.32,7.34,15900.0,7.1656,7.1753,7.1169,7.1364,15900.0
2008-12-10 12:25:00,7.32,7.32,7.21,7.26,17800.0,7.1169,7.1169,7.01,7.0586,17800.0
2008-12-10 12:30:00,7.25,7.25,7.2,7.22,6400.0,7.0489,7.0489,7.0003,7.0197,6400.0
2008-12-10 12:35:00,7.22,7.23,7.17,7.18,6000.0,7.0197,7.0294,6.9711,6.9808,6000.0
2008-12-10 12:40:00,7.18,7.2,7.16,7.17,19500.0,6.9808,7.0003,6.9614,6.9711,19500.0
2008-12-10 12:45:00,7.17,7.2,7.15,7.15,8400.0,6.9711,7.0003,6.9517,6.9517,8400.0
2008-12-10 12:50:00,7.15,7.15,7.15,7.15,1400.0,6.9517,6.9517,6.9517,6.9517,1400.0
2008-12-10 12:55:00,7.15,7.17,7.11,7.11,4500.0,6.9517,6.9711,6.9128,6.9128,4500.0
2008-12-10 13:00:00,7.12,7.22,7.11,7.22,55600.0,6.9225,7.0197,6.9128,7.0197,55600.0
2008-12-10 13:05:00,7.23,7.23,7.16,7.19,5900.0,7.0294,7.0294,6.9614,6.9905,5900.0
2008-12-10 13:10:00,7.17,7.21,7.17,7.2,16600.0,6.9711,7.01,6.9711,7.0003,16600.0
2008-12-10 13:15:00,7.2,7.2,7.17,7.19,18000.0,7.0003,7.0003,6.9711,6.9905,18000.0
2008-12-10 13:20:00,7.17,7.18,7.12,7.12,6400.0,6.9711,6.9808,6.9225,6.9225,6400.0
2008-12-10 13:25:00,7.13,7.15,7.1,7.1,2600.0,6.9322,6.9517,6.903,6.903,2600.0
2008-12-10 13:30:00,7.1,7.11,7.05,7.05,6800.0,6.903,6.9128,6.8544,6.8544,6800.0
2008-12-10 13:35:00,7.05,7.05,7.02,7.04,6200.0,6.8544,6.8544,6.8253,6.8447,6200.0
2008-12-10 13:40:00,7.04,7.04,7.01,7.01,6600.0,6.8447,6.8447,6.8155,6.8155,6600.0
2008-12-10 13:45:00,7.0,7.02,6.99,7.01,8400.0,6.8058,6.8253,6.7961,6.8155,8400.0
2008-12-10 13:50:00,7.01,7.02,6.95,6.95,17000.0,6.8155,6.8253,6.7572,6.7572,17000.0
2008-12-10 13:55:00,6.95,6.96,6.85,6.93,17900.0,6.7572,6.7669,6.66,6.7378,17900.0
2008-12-10 14:00:00,6.93,6.96,6.93,6.95,10500.0,6.7378,6.7669,6.7378,6.7572,10500.0
2008-12-10 14:05:00,6.96,6.98,6.95,6.96,6500.0,6.7669,6.7864,6.7572,6.7669,6500.0
2008-12-10 14:10:00,6.95,6.97,6.94,6.96,14200.0,6.7572,6.7767,6.7475,6.7669,14200.0
2008-12-10 14:15:00,6.96,6.97,6.95,6.97,10400.0,6.7669,6.7767,6.7572,6.7767,10400.0
2008-12-10 14:20:00,6.96,6.96,6.89,6.93,52400.0,6.7669,6.7669,6.6989,6.7378,52400.0
2008-12-10 14:25:00,6.92,6.95,6.91,6.93,9600.0,6.728,6.7572,6.7183,6.7378,9600.0
2008-12-10 14:30:00,6.93,6.95,6.89,6.94,19700.0,6.7378,6.7572,6.6989,6.7475,19700.0
2008-12-10 14:35:00,6.95,6.96,6.94,6.96,11300.0,6.7572,6.7669,6.7475,6.7669,11300.0
2008-12-10 14:40:00,6.96,7.02,6.96,7.02,12100.0,6.7669,6.8253,6.7669,6.8253,12100.0
2008-12-10 14:45:00,7.02,7.03,6.92,6.93,17400.0,6.8253,6.835,6.728,6.7378,17400.0
2008-12-10 14:50:00,6.92,6.98,6.92,6.93,8800.0,6.728,6.7864,6.728,6.7378,8800.0
2008-12-10 14:55:00,6.92,6.93,6.89,6.89,13800.0,6.728,6.7378,6.6989,6.6989,13800.0
2008-12-10 15:00:00,6.92,6.93,6.83,6.88,20100.0,6.728,6.7378,6.6405,6.6891,20100.0
2008-12-10 15:05:00,6.88,6.95,6.87,6.95,8100.0,6.6891,6.7572,6.6794,6.7572,8100.0
2008-12-10 15:10:00,6.95,6.95,6.89,6.95,10500.0,6.7572,6.7572,6.6989,6.7572,10500.0
2008-12-10 15:15:00,6.95,7.03,6.95,6.98,16000.0,6.7572,6.835,6.7572,6.7864,16000.0
2008-12-10 15:20:00,6.96,6.99,6.94,6.97,11300.0,6.7669,6.7961,6.7475,6.7767,11300.0
2008-12-10 15:25:00,6.98,7.07,6.98,7.05,11100.0,6.7864,6.8739,6.7864,6.8544,11100.0
2008-12-10 15:30:00,7.05,7.05,6.96,6.98,18300.0,6.8544,6.8544,6.7669,6.7864,18300.0
2008-12-10 15:35:00,6.97,6.99,6.94,6.96,19100.0,6.7767,6.7961,6.7475,6.7669,19100.0
2008-12-10 15:40:00,6.96,7.0,6.96,7.0,17000.0,6.7669,6.8058,6.7669,6.8058,17000.0
2008-12-10 15:45:00,6.99,7.0,6.96,6.99,29900.0,6.7961,6.8058,6.7669,6.7961,29900.0
2008-12-10 15:50:00,6.99,7.03,6.97,7.0,27500.0,6.7961,6.835,6.7767,6.8058,27500.0
2008-12-10 15:55:00,7.01,7.09,6.99,6.99,94600.0,6.8155,6.8933,6.7961,6.7961,94600.0
2008-12-11 09:30:00,6.95,7.0,6.95,6.97,10200.0,6.7572,6.8058,6.7572,6.7767,10200.0
2008-12-11 09:35:00,6.95,7.0,6.95,7.0,8100.0,6.7572,6.8058,6.7572,6.8058,8100.0
2008-12-11 09:40:00,7.0,7.0,6.95,6.97,5600.0,6.8058,6.8058,6.7572,6.7767,5600.0
2008-12-11 09:45:00,6.98,6.99,6.95,6.97,8300.0,6.7864,6.7961,6.7572,6.7767,8300.0
2008-12-11 09:50:00,6.97,7.0,6.97,6.99,3200.0,6.7767,6.8058,6.7767,6.7961,3200.0
2008-12-11 09:55:00,6.99,7.0,6.97,6.99,5000.0,6.7961,6.8058,6.7767,6.7961,5000.0
2008-12-11 10:00:00,7.0,7.0,6.97,6.98,4600.0,6.8058,6.8058,6.7767,6.7864,4600.0
2008-12-11 10:05:00,6.98,6.99,6.97,6.99,7500.0,6.7864,6.7961,6.7767,6.7961,7500.0
2008-12-11 10:10:00,6.99,7.01,6.99,7.0,15400.0,6.7961,6.8155,6.7961,6.8058,15400.0
2008-12-11 10:15:00,7.0,7.02,6.98,7.02,9800.0,6.8058,6.8253,6.7864,6.8253,9800.0
2008-12-11 10:20:00,7.02,7.19,7.0,7.16,25400.0,6.8253,6.9905,6.8058,6.9614,25400.0
2008-12-11 10:25:00,7.16,7.16,7.11,7.12,4300.0,6.9614,6.9614,6.9128,6.9225,4300.0
2008-12-11 10:30:00,7.14,7.2,7.13,7.2,2700.0,6.9419,7.0003,6.9322,7.0003,2700.0
2008-12-11 10:35:00,7.2,7.23,7.18,7.21,15900.0,7.0003,7.0294,6.9808,7.01,15900.0
2008-12-11 10:40:00,7.22,7.24,7.2,7.24,4100.0,7.0197,7.0392,7.0003,7.0392,4100.0
2008-12-11 10:45:00,7.22,7.24,7.21,7.21,2900.0,7.0197,7.0392,7.01,7.01,2900.0
2008-12-11 10:50:00,7.2,7.21,7.19,7.2,11400.0,7.0003,7.01,6.9905,7.0003,11400.0
2008-12-11 10:55:00,7.2,7.2,7.15,7.19,9700.0,7.0003,7.0003,6.9517,6.9905,9700.0
2008-12-11 11:00:00,7.19,7.19,7.15,7.16,9600.0,6.9905,6.9905,6.9517,6.9614,9600.0
2008-12-11 11:05:00,7.15,7.19,7.15,7.19,6100.0,6.9517,6.9905,6.9517,6.9905,6100.0
2008-12-11 11:10:00,7.18,7.2,7.18,7.19,3700.0,6.9808,7.0003,6.9808,6.9905,3700.0
2008-12-11 11:15:00,7.2,7.2,7.17,7.19,15000.0,7.0003,7.0003,6.9711,6.9905,15000.0
2008-12-11 11:20:00,7.19,7.2,7.17,7.18,4600.0,6.9905,7.0003,6.9711,6.9808,4600.0
2008-12-11 11:25:00,7.17,7.18,7.16,7.17,1900.0,6.9711,6.9808,6.9614,6.9711,1900.0
2008-12-11 11:30:00,7.18,7.19,7.17,7.18,1500.0,6.9808,6.9905,6.9711,6.9808,1500.0
2008-12-11 11:35:00,7.17,7.22,7.17,7.21,4600.0,6.9711,7.0197,6.9711,7.01,4600.0
2008-12-11 11:40:00,7.22,7.22,7.2,7.21,3700.0,7.0197,7.0197,7.0003,7.01,3700.0
2008-12-11 11:45:00,7.21,7.22,7.19,7.22,4100.0,7.01,7.0197,6.9905,7.0197,4100.0
2008-12-11 11:50:00,7.2,7.21,7.2,7.21,600.0,7.0003,7.01,7.0003,7.01,600.0
2008-12-11 11:55:00,7.21,7.23,7.2,7.22,5100.0,7.01,7.0294,7.0003,7.0197,5100.0
2008-12-11 12:00:00,7.22,7.28,7.22,7.28,5000.0,7.0197,7.0781,7.0197,7.0781,5000.0
2008-12-11 12:05:00,7.27,7.29,7.27,7.29,3700.0,7.0683,7.0878,7.0683,7.0878,3700.0
2008-12-11 12:10:00,7.29,7.29,7.2,7.22,12000.0,7.0878,7.0878,7.0003,7.0197,12000.0
2008-12-11 12:15:00,7.22,7.22,7.19,7.2,6500.0,7.0197,7.0197,6.9905,7.0003,6500.0
2008-12-11 12:20:00,7.2,7.21,7.19,7.19,8500.0,7.0003,7.01,6.9905,6.9905,8500.0
2008-12-11 12:25:00,7.19,7.21,7.19,7.2,3900.0,6.9905,7.01,6.9905,7.0003,3900.0
2008-12-11 12:30:00,7.2,7.22,7.2,7.22,13000.0,7.0003,7.0197,7.0003,7.0197,13000.0
2008-12-11 12:35:00,7.22,7.23,7.2,7.2,9600.0,7.0197,7.0294,7.0003,7.0003,9600.0
2008-12-11 12:40:00,7.21,7.21,7.19,7.2,3300.0,7.01,7.01,6.9905,7.0003,3300.0
2008-12-11 12:45:00,7.2,7.2,7.19,7.19,4200.0,7.0003,7.0003,6.9905,6.9905,4200.0
2008-12-11 12:50:00,7.2,7.22,7.2,7.2,10000.0,7.0003,7.0197,7.0003,7.0003,10000.0
2008-12-11 12:55:00,7.2,7.22,7.19,7.2,15000.0,7.0003,7.0197,6.9905,7.0003,15000.0
2008-12-11 13:00:00,7.2,7.27,7.19,7.26,32400.0,7.0003,7.0683,6.9905,7.0586,32400.0
2008-12-11 13:05:00,7.25,7.27,7.25,7.27,2300.0,7.0489,7.0683,7.0489,7.0683,2300.0
2008-12-11 13:10:00,7.27,7.28,7.26,7.27,3700.0,7.0683,7.0781,7.0586,7.0683,3700.0
2008-12-11 13:15:00,7.26,7.28,7.25,7.27,3100.0,7.0586,7.0781,7.0489,7.0683,3100.0
2008-12-11 13:20:00,7.27,7.28,7.2,7.24,10200.0,7.0683,7.0781,7.0003,7.0392,10200.0
2008-12-11 13:25:00,7.22,7.23,7.22,7.22,1400.0,7.0197,7.0294,7.0197,7.0197,1400.0
2008-12-11 13:30:00,7.22,7.24,7.19,7.19,16300.0,7.0197,7.0392,6.9905,6.9905,16300.0
2008-12-11 13:35:00,7.2,7.2,7.18,7.2,7900.0,7.0003,7.0003,6.9808,7.0003,7900.0
2008-12-11 13:40:00,7.2,7.2,7.19,7.2,4100.0,7.0003,7.0003,6.9905,7.0003,4100.0
2008-12-11 13:45:00,7.19,7.23,7.19,7.2,12400.0,6.9905,7.0294,6.9905,7.0003,12400.0
2008-12-11 13:50:00,7.2,7.22,7.2,7.22,3000.0,7.0003,7.0197,7.0003,7.0197,3000.0
2008-12-11 13:55:00,7.21,7.21,7.19,7.2,18200.0,7.01,7.01,6.9905,7.0003,18200.0
2008-12-11 14:00:00,7.2,7.21,7.19,7.19,2400.0,7.0003,7.01,6.9905,6.9905,2400.0
2008-12-11 14:05:00,7.2,7.2,7.18,7.19,1100.0,7.0003,7.0003,6.9808,6.9905,1100.0
2008-12-11 14:10:00,7.17,7.19,7.1,7.13,18100.0,6.9711,6.9905,6.903,6.9322,18100.0
2008-12-11 14:15:00,7.13,7.13,7.09,7.1,7200.0,6.9322,6.9322,6.8933,6.903,7200.0
2008-12-11 14:20:00,7.11,7.11,7.08,7.09,4800.0,6.9128,6.9128,6.8836,6.8933,4800.0
2008-12-11 14:25:00,7.08,7.08,7.06,7.08,2100.0,6.8836,6.8836,6.8642,6.8836,2100.0
2008-12-11 14:30:00,7.08,7.13,7.07,7.11,6900.0,6.8836,6.9322,6.8739,6.9128,6900.0
2008-12-11 14:35:00,7.11,7.12,7.08,7.08,6700.0,6.9128,6.9225,6.8836,6.8836,6700.0
2008-12-11 14:40:00,7.08,7.09,7.07,7.07,2900.0,6.8836,6.8933,6.8739,6.8739,2900.0
2008-12-11 14:45:00,7.07,7.07,7.05,7.06,26600.0,6.8739,6.8739,6.8544,6.8642,26600.0
2008-12-11 14:50:00,7.06,7.07,7.03,7.04,9400.0,6.8642,6.8739,6.835,6.8447,9400.0
2008-12-11 14:55:00,7.04,7.05,6.87,6.94,31700.0,6.8447,6.8544,6.6794,6.7475,31700.0
2008-12-11 15:00:00,6.94,6.94,6.89,6.91,11400.0,6.7475,6.7475,6.6989,6.7183,11400.0
2008-12-11 15:05:00,6.9,6.91,6.79,6.88,24400.0,6.7086,6.7183,6.6016,6.6891,24400.0
2008-12-11 15:10:00,6.85,6.86,6.79,6.82,24800.0,6.66,6.6697,6.6016,6.6308,24800.0
2008-12-11 15:15:00,6.82,6.85,6.81,6.82,11800.0,6.6308,6.66,6.6211,6.6308,11800.0
2008-12-11 15:20:00,6.82,6.83,6.79,6.83,17000.0,6.6308,6.6405,6.6016,6.6405,17000.0
2008-12-11 15:25:00,6.83,6.89,6.82,6.83,8200.0,6.6405,6.6989,6.6308,6.6405,8200.0
2008-12-11 15:30:00,6.84,6.84,6.77,6.79,18800.0,6.6503,6.6503,6.5822,6.6016,18800.0
2008-12-11 15:35:00,6.79,6.8,6.75,6.76,17100.0,6.6016,6.6114,6.5628,6.5725,17100.0
2008-12-11 15:40:00,6.74,6.8,6.7,6.78,7600.0,6.553,6.6114,6.5141,6.5919,7600.0
2008-12-11 15:45:00,6.8,6.85,6.8,6.83,7100.0,6.6114,6.66,6.6114,6.6405,7100.0
2008-12-11 15:50:00,6.8,6.87,6.8,6.84,17300.0,6.6114,6.6794,6.6114,6.6503,17300.0
2008-12-11 15:55:00,6.85,6.87,6.82,6.82,21800.0,6.66,6.6794,6.6308,6.6308,21800.0
2008-12-12 09:30:00,6.6,6.7,6.54,6.69,6400.0,6.4169,6.5141,6.3586,6.5044,6400.0
2008-12-12 09:35:00,6.68,6.77,6.68,6.73,6700.0,6.4947,6.5822,6.4947,6.5433,6700.0
2008-12-12 09:40:00,6.74,6.76,6.7,6.7,4300.0,6.553,6.5725,6.5141,6.5141,4300.0
2008-12-12 09:45:00,6.7,6.72,6.67,6.7,3400.0,6.5141,6.5336,6.485,6.5141,3400.0
2008-12-12 09:50:00,6.7,6.73,6.7,6.71,3300.0,6.5141,6.5433,6.5141,6.5239,3300.0
2008-12-12 09:55:00,6.7,6.83,6.69,6.8,6000.0,6.5141,6.6405,6.5044,6.6114,6000.0
2008-12-12 10:00:00,6.81,6.98,6.76,6.98,8100.0,6.6211,6.7864,6.5725,6.7864,8100.0
2008-12-12 10:05:00,6.96,6.96,6.8,6.8,11100.0,6.7669,6.7669,6.6114,6.6114,11100.0
2008-12-12 10:10:00,6.83,6.83,6.73,6.75,7600.0,6.6405,6.6405,6.5433,6.5628,7600.0
2008-12-12 10:15:00,6.72,6.72,6.65,6.69,7700.0,6.5336,6.5336,6.4655,6.5044,7700.0
2008-12-12 10:20:00,6.74,6.79,6.74,6.74,3100.0,6.553,6.6016,6.553,6.553,3100.0
2008-12-12 10:25:00,6.73,6.74,6.65,6.71,9500.0,6.5433,6.553,6.4655,6.5239,9500.0
2008-12-12 10:30:00,6.68,6.69,6.65,6.66,6300.0,6.4947,6.5044,6.4655,6.4753,6300.0
2008-12-12 10:35:00,6.66,6.68,6.65,6.66,5800.0,6.4753,6.4947,6.4655,6.4753,5800.0
2008-12-12 10:40:00,6.66,6.68,6.65,6.68,5700.0,6.4753,6.4947,6.4655,6.4947,5700.0
2008-12-12 10:45:00,6.66,6.67,6.65,6.67,3500.0,6.4753,6.485,6.4655,6.485,3500.0
2008-12-12 10:50:00,6.67,6.73,6.67,6.72,3800.0,6.485,6.5433,6.485,6.5336,3800.0
2008-12-12 10:55:00,6.72,6.73,6.68,6.72,5500.0,6.5336,6.5433,6.4947,6.5336,5500.0
2008-12-12 11:00:00,6.72,6.72,6.65,6.71,4400.0,6.5336,6.5336,6.4655,6.5239,4400.0
2008-12-12 11:05:00,6.73,6.77,6.73,6.76,2100.0,6.5433,6.5822,6.5433,6.5725,2100.0
2008-12-12 11:10:00,6.79,6.83,6.74,6.74,12200.0,6.6016,6.6405,6.553,6.553,12200.0
2008-12-12 11:15:00,6.73,6.74,6.73,6.74,1300.0,6.5433,6.553,6.5433,6.553,1300.0
2008-12-12 11:20:00,6.75,6.78,6.73,6.75,3500.0,6.5628,6.5919,6.5433,6.5628,3500.0
2008-12-12 11:25:00,6.74,6.75,6.69,6.69,3600.0,6.553,6.5628,6.5044,6.5044,3600.0
2008-12-12 11:30:00,6.68,6.69,6.65,6.68,6500.0,6.4947,6.5044,6.4655,6.4947,6500.0
2008-12-12 11:35:00,6.67,6.68,6.65,6.65,13400.0,6.485,6.4947,6.4655,6.4655,13400.0
2008-12-12 11:40:00,6.65,6.66,6.63,6.66,15000.0,6.4655,6.4753,6.4461,6.4753,15000.0
2008-12-12 11:45:00,6.67,6.69,6.66,6.69,1500.0,6.485,6.5044,6.4753,6.5044,1500.0
2008-12-12 11:50:00,6.66,6.69,6.66,6.69,1100.0,6.4753,6.5044,6.4753,6.5044,1100.0
2008-12-12 11:55:00,6.68,6.68,6.6,6.6,7200.0,6.4947,6.4947,6.4169,6.4169,7200.0
2008-12-12 12:00:00,6.61,6.68,6.61,6.68,7400.0,6.4266,6.4947,6.4266,6.4947,7400.0
2008-12-12 12:05:00,6.68,6.7,6.66,6.67,8100.0,6.4947,6.5141,6.4753,6.485,8100.0
2008-12-12 12:10:00,6.68,6.7,6.66,6.7,8400.0,6.4947,6.5141,6.4753,6.5141,8400.0
2008-12-12 12:15:00,6.7,6.7,6.67,6.69,1800.0,6.5141,6.5141,6.485,6.5044,1800.0
2008-12-12 12:20:00,6.67,6.76,6.67,6.76,5300.0,6.485,6.5725,6.485,6.5725,5300.0
2008-12-12 12:25:00,6.76,6.76,6.72,6.73,5100.0,6.5725,6.5725,6.5336,6.5433,5100.0
2008-12-12 12:30:00,6.74,6.75,6.72,6.75,3300.0,6.553,6.5628,6.5336,6.5628,3300.0
2008-12-12 12:35:00,6.75,6.78,6.73,6.78,4300.0,6.5628,6.5919,6.5433,6.5919,4300.0
2008-12-12 12:40:00,6.76,6.78,6.75,6.75,26900.0,6.5725,6.5919,6.5628,6.5628,26900.0
2008-12-12 12:45:00,6.75,6.77,6.73,6.75,10400.0,6.5628,6.5822,6.5433,6.5628,10400.0
2008-12-12 12:50:00,6.75,6.86,6.75,6.86,7200.0,6.5628,6.6697,6.5628,6.6697,7200.0
2008-12-12 12:55:00,6.84,6.87,6.8,6.81,17200.0,6.6503,6.6794,6.6114,6.6211,17200.0
2008-12-12 13:00:00,6.81,6.86,6.81,6.85,8100.0,6.6211,6.6697,6.6211,6.66,8100.0
2008-12-12 13:05:00,6.86,6.88,6.84,6.88,9700.0,6.6697,6.6891,6.6503,6.6891,9700.0
2008-12-12 13:10:00,6.89,6.89,6.85,6.89,5900.0,6.6989,6.6989,6.66,6.6989,5900.0
2008-12-12 13:15:00,6.89,6.95,6.87,6.91,8400.0,6.6989,6.7572,6.6794,6.7183,8400.0
2008-12-12 13:20:00,6.9,6.94,6.89,6.93,19400.0,6.7086,6.7475,6.6989,6.7378,19400.0
2008-12-12 13:25:00,6.92,6.93,6.84,6.84,8800.0,6.728,6.7378,6.6503,6.6503,8800.0
2008-12-12 13:30:00,6.85,6.93,6.85,6.87,8800.0,6.66,6.7378,6.66,6.6794,8800.0
2008-12-12 13:35:00,6.87,6.87,6.82,6.84,4800.0,6.6794,6.6794,6.6308,6.6503,4800.0
2008-12-12 13:40:00,6.82,6.83,6.79,6.79,3500.0,6.6308,6.6405,6.6016,6.6016,3500.0
2008-12-12 13:45:00,6.8,6.85,6.8,6.83,4300.0,6.6114,6.66,6.6114,6.6405,4300.0
2008-12-12 13:50:00,6.83,6.83,6.79,6.81,2500.0,6.6405,6.6405,6.6016,6.6211,2500.0
2008-12-12 13:55:00,6.83,6.84,6.83,6.83,1100.0,6.6405,6.6503,6.6405,6.6405,1100.0
2008-12-12 14:00:00,6.83,6.92,6.82,6.91,10000.0,6.6405,6.728,6.6308,6.7183,10000.0
2008-12-12 14:05:00,6.91,6.92,6.88,6.88,11500.0,6.7183,6.728,6.6891,6.6891,11500.0
2008-12-12 14:10:00,6.88,6.92,6.86,6.87,8100.0,6.6891,6.728,6.6697,6.6794,8100.0
2008-12-12 14:15:00,6.89,6.92,6.82,6.82,6500.0,6.6989,6.728,6.6308,6.6308,6500.0
2008-12-12 14:20:00,6.81,6.91,6.79,6.85,10400.0,6.6211,6.7183,6.6016,6.66,10400.0
2008-12-12 14:25:00,6.85,6.9,6.81,6.83,7300.0,6.66,6.7086,6.6211,6.6405,7300.0
2008-12-12 14:30:00,6.84,6.84,6.74,6.82,7000.0,6.6503,6.6503,6.553,6.6308,7000.0
2008-12-12 14:35:00,6.83,6.91,6.8,6.89,12300.0,6.6405,6.7183,6.6114,6.6989,12300.0
2008-12-12 14:40:00,6.91,6.98,6.88,6.95,7200.0,6.7183,6.7864,6.6891,6.7572,7200.0
2008-12-12 14:45:00,6.95,6.96,6.89,6.92,5400.0,6.7572,6.7669,6.6989,6.728,5400.0
2008-12-12 14:50:00,6.93,7.02,6.93,6.98,16000.0,6.7378,6.8253,6.7378,6.7864,16000.0
2008-12-12 14:55:00,6.96,7.01,6.95,7.0,11800.0,6.7669,6.8155,6.7572,6.8058,11800.0
2008-12-12 15:00:00,7.01,7.05,6.99,6.99,12100.0,6.8155,6.8544,6.7961,6.7961,12100.0
2008-12-12 15:05:00,7.0,7.03,6.96,6.97,8800.0,6.8058,6.835,6.7669,6.7767,8800.0
2008-12-12 15:10:00,6.96,6.99,6.92,6.96,3900.0,6.7669,6.7961,6.728,6.7669,3900.0
2008-12-12 15:15:00,6.96,7.02,6.9,6.91,9600.0,6.7669,6.8253,6.7086,6.7183,9600.0
2008-12-12 15:20:00,6.89,7.02,6.89,6.95,18000.0,6.6989,6.8253,6.6989,6.7572,18000.0
2008-12-12 15:25:00,6.93,7.0,6.91,7.0,10600.0,6.7378,6.8058,6.7183,6.8058,10600.0
2008-12-12 15:30:00,7.01,7.02,6.93,6.99,11400.0,6.8155,6.8253,6.7378,6.7961,11400.0
2008-12-12 15:35:00,7.0,7.02,6.92,6.97,9400.0,6.8058,6.8253,6.728,6.7767,9400.0
2008-12-12 15:40:00,6.98,7.02,6.98,6.99,14600.0,6.7864,6.8253,6.7864,6.7961,14600.0
2008-12-12 15:45:00,6.99,7.0,6.94,6.95,6400.0,6.7961,6.8058,6.7475,6.7572,6400.0
2008-12-12 15:50:00,6.98,7.01,6.97,6.97,11200.0,6.7864,6.8155,6.7767,6.7767,11200.0
2008-12-12 15:55:00,6.96,7.01,6.95,6.99,44300.0,6.7669,6.8155,6.7572,6.7961,44300.0
2008-12-15 09:30:00,7.09,7.1,6.95,6.95,12600.0,6.8933,6.903,6.7572,6.7572,12600.0
2008-12-15 09:35:00,6.95,6.98,6.89,6.95,28200.0,6.7572,6.7864,6.6989,6.7572,28200.0
2008-12-15 09:40:00,6.91,6.91,6.9,6.9,4900.0,6.7183,6.7183,6.7086,6.7086,4900.0
2008-12-15 09:45:00,6.9,6.99,6.87,6.99,9400.0,6.7086,6.7961,6.6794,6.7961,9400.0
2008-12-15 09:50:00,6.99,6.99,6.86,6.86,11600.0,6.7961,6.7961,6.6697,6.6697,11600.0
2008-12-15 09:55:00,6.86,6.87,6.85,6.85,2700.0,6.6697,6.6794,6.66,6.66,2700.0
2008-12-15 10:00:00,6.85,6.86,6.8,6.8,11900.0,6.66,6.6697,6.6114,6.6114,11900.0
2008-12-15 10:05:00,6.8,6.8,6.68,6.71,15500.0,6.6114,6.6114,6.4947,6.5239,15500.0
2008-12-15 10:10:00,6.69,6.69,6.62,6.63,4600.0,6.5044,6.5044,6.4364,6.4461,4600.0
2008-12-15 10:15:00,6.63,6.64,6.61,6.64,7200.0,6.4461,6.4558,6.4266,6.4558,7200.0
2008-12-15 10:20:00,6.61,6.65,6.59,6.6,3900.0,6.4266,6.4655,6.4072,6.4169,3900.0
2008-12-15 10:25:00,6.6,6.61,6.55,6.57,2200.0,6.4169,6.4266,6.3683,6.3877,2200.0
2008-12-15 10:30:00,6.57,6.6,6.55,6.56,3700.0,6.3877,6.4169,6.3683,6.378,3700.0
2008-12-15 10:35:00,6.57,6.57,6.5,6.52,11400.0,6.3877,6.3877,6.3197,6.3391,11400.0
2008-12-15 10:40:00,6.54,6.54,6.47,6.5,10100.0,6.3586,6.3586,6.2905,6.3197,10100.0
2008-12-15 10:45:00,6.49,6.52,6.43,6.43,15600.0,6.31,6.3391,6.2516,6.2516,15600.0
2008-12-15 10:50:00,6.41,6.44,6.37,6.39,46600.0,6.2322,6.2614,6.1933,6.2127,46600.0
2008-12-15 10:55:00,6.39,6.4,6.28,6.28,19600.0,6.2127,6.2225,6.1058,6.1058,19600.0
2008-12-15 11:00:00,6.27,6.27,6.22,6.24,17500.0,6.0961,6.0961,6.0475,6.0669,17500.0
2008-12-15 11:05:00,6.23,6.33,6.21,6.32,12600.0,6.0572,6.1544,6.0377,6.1447,12600.0
2008-12-15 11:10:00,6.32,6.32,6.29,6.3,6500.0,6.1447,6.1447,6.1155,6.1252,6500.0
2008-12-15 11:15:00,6.29,6.35,6.26,6.28,11700.0,6.1155,6.1739,6.0863,6.1058,11700.0
2008-12-15 11:20:00,6.26,6.29,6.26,6.26,7600.0,6.0863,6.1155,6.0863,6.0863,7600.0
2008-12-15 11:25:00,6.28,6.31,6.26,6.28,7700.0,6.1058,6.135,6.0863,6.1058,7700.0
2008-12-15 11:30:00,6.29,6.29,6.28,6.28,300.0,6.1155,6.1155,6.1058,6.1058,300.0
2008-12-15 11:35:00,6.28,6.29,6.24,6.24,8300.0,6.1058,6.1155,6.0669,6.0669,8300.0
2008-12-15 11:40:00,6.24,6.24,6.22,6.23,1800.0,6.0669,6.0669,6.0475,6.0572,1800.0
2008-12-15 11:45:00,6.23,6.28,6.21,6.28,7500.0,6.0572,6.1058,6.0377,6.1058,7500.0
2008-12-15 11:50:00,6.3,6.4,6.23,6.39,32400.0,6.1252,6.2225,6.0572,6.2127,32400.0
2008-12-15 11:55:00,6.39,6.4,6.31,6.32,15200.0,6.2127,6.2225,6.135,6.1447,15200.0
2008-12-15 12:00:00,6.33,6.33,6.29,6.29,7300.0,6.1544,6.1544,6.1155,6.1155,7300.0
2008-12-15 12:05:00,6.29,6.32,6.29,6.32,3800.0,6.1155,6.1447,6.1155,6.1447,3800.0
2008-12-15 12:10:00,6.32,6.33,6.31,6.31,1800.0,6.1447,6.1544,6.135,6.135,1800.0
2008-12-15 12:15:00,6.3,6.31,6.29,6.3,1000.0,6.1252,6.135,6.1155,6.1252,1000.0
2008-12-15 12:20:00,6.3,6.32,6.3,6.32,1400.0,6.1252,6.1447,6.1252,6.1447,1400.0
2008-12-15 12:25:00,6.32,6.33,6.3,6.3,4100.0,6.1447,6.1544,6.1252,6.1252,4100.0
2008-12-15 12:30:00,6.3,6.31,6.28,6.31,4000.0,6.1252,6.135,6.1058,6.135,4000.0
2008-12-15 12:35:00,6.29,6.29,6.26,6.28,2300.0,6.1155,6.1155,6.0863,6.1058,2300.0
2008-12-15 12:40:00,6.28,6.28,6.23,6.23,13600.0,6.1058,6.1058,6.0572,6.0572,13600.0
2008-12-15 12:45:00,6.23,6.24,6.21,6.21,11700.0,6.0572,6.0669,6.0377,6.0377,11700.0
2008-12-15 12:50:00,6.21,6.22,6.15,6.15,30400.0,6.0377,6.0475,5.9794,5.9794,30400.0
2008-12-15 12:55:00,6.15,6.17,6.15,6.15,8300.0,5.9794,5.9988,5.9794,5.9794,8300.0
2008-12-15 13:00:00,6.15,6.22,6.15,6.17,29000.0,5.9794,6.0475,5.9794,5.9988,29000.0
2008-12-15 13:05:00,6.16,6.23,6.16,6.21,90500.0,5.9891,6.0572,5.9891,6.0377,90500.0
2008-12-15 13:10:00,6.21,6.23,6.19,6.2,18400.0,6.0377,6.0572,6.0183,6.028,18400.0
2008-12-15 13:15:00,6.2,6.2,6.18,6.2,11000.0,6.028,6.028,6.0086,6.028,11000.0
2008-12-15 13:20:00,6.19,6.25,6.18,6.25,21000.0,6.0183,6.0766,6.0086,6.0766,21000.0
2008-12-15 13:25:00,6.26,6.33,6.26,6.33,6800.0,6.0863,6.1544,6.0863,6.1544,6800.0
2008-12-15 13:30:00,6.32,6.33,6.32,6.33,2200.0,6.1447,6.1544,6.1447,6.1544,2200.0
2008-12-15 13:35:00,6.33,6.33,6.31,6.31,4100.0,6.1544,6.1544,6.135,6.135,4100.0
2008-12-15 13:40:00,6.31,6.38,6.31,6.37,7900.0,6.135,6.203,6.135,6.1933,7900.0
2008-12-15 13:45:00,6.36,6.36,6.36,6.36,1000.0,6.1836,6.1836,6.1836,6.1836,1000.0
2008-12-15 13:50:00,6.35,6.36,6.32,6.34,6200.0,6.1739,6.1836,6.1447,6.1641,6200.0
2008-12-15 13:55:00,6.34,6.34,6.33,6.33,500.0,6.1641,6.1641,6.1544,6.1544,500.0
2008-12-15 14:00:00,6.33,6.37,6.33,6.34,14400.0,6.1544,6.1933,6.1544,6.1641,14400.0
2008-12-15 14:05:00,6.35,6.37,6.35,6.36,4000.0,6.1739,6.1933,6.1739,6.1836,4000.0
2008-12-15 14:10:00,6.37,6.37,6.32,6.32,5700.0,6.1933,6.1933,6.1447,6.1447,5700.0
2008-12-15 14:15:00,6.31,6.32,6.3,6.32,1600.0,6.135,6.1447,6.1252,6.1447,1600.0
2008-12-15 14:20:00,6.32,6.39,6.32,6.39,9200.0,6.1447,6.2127,6.1447,6.2127,9200.0
2008-12-15 14:25:00,6.38,6.41,6.34,6.34,19200.0,6.203,6.2322,6.1641,6.1641,19200.0
2008-12-15 14:30:00,6.33,6.34,6.31,6.32,5800.0,6.1544,6.1641,6.135,6.1447,5800.0
2008-12-15 14:35:00,6.34,6.34,6.31,6.32,2100.0,6.1641,6.1641,6.135,6.1447,2100.0
2008-12-15 14:40:00,6.32,6.35,6.31,6.31,12000.0,6.1447,6.1739,6.135,6.135,12000.0
2008-12-15 14:45:00,6.31,6.33,6.3,6.33,6000.0,6.135,6.1544,6.1252,6.1544,6000.0
2008-12-15 14:50:00,6.32,6.33,6.3,6.31,7900.0,6.1447,6.1544,6.1252,6.135,7900.0
2008-12-15 14:55:00,6.3,6.31,6.28,6.29,28500.0,6.1252,6.135,6.1058,6.1155,28500.0
2008-12-15 15:00:00,6.28,6.29,6.26,6.28,26700.0,6.1058,6.1155,6.0863,6.1058,26700.0
2008-12-15 15:05:00,6.29,6.29,6.26,6.27,11500.0,6.1155,6.1155,6.0863,6.0961,11500.0
2008-12-15 15:10:00,6.27,6.28,6.23,6.25,24400.0,6.0961,6.1058,6.0572,6.0766,24400.0
2008-12-15 15:15:00,6.25,6.26,6.25,6.25,12000.0,6.0766,6.0863,6.0766,6.0766,12000.0
2008-12-15 15:20:00,6.25,6.29,6.25,6.29,27800.0,6.0766,6.1155,6.0766,6.1155,27800.0
2008-12-15 15:25:00,6.29,6.31,6.27,6.3,13200.0,6.1155,6.135,6.0961,6.1252,13200.0
2008-12-15 15:30:00,6.31,6.33,6.28,6.32,13000.0,6.135,6.1544,6.1058,6.1447,13000.0
2008-12-15 15:35:00,6.33,6.4,6.31,6.31,28300.0,6.1544,6.2225,6.135,6.135,28300.0
2008-12-15 15:40:00,6.31,6.36,6.3,6.32,19200.0,6.135,6.1836,6.1252,6.1447,19200.0
2008-12-15 15:45:00,6.33,6.35,6.27,6.27,36400.0,6.1544,6.1739,6.0961,6.0961,36400.0
2008-12-15 15:50:00,6.27,6.3,6.25,6.29,41900.0,6.0961,6.1252,6.0766,6.1155,41900.0
2008-12-15 15:55:00,6.31,6.38,6.29,6.34,39200.0,6.135,6.203,6.1155,6.1641,39200.0
2008-12-16 09:30:00,6.2,6.48,6.2,6.41,25100.0,6.028,6.3002,6.028,6.2322,25100.0
2008-12-16 09:35:00,6.44,6.44,6.36,6.4,5700.0,6.2614,6.2614,6.1836,6.2225,5700.0
2008-12-16 09:40:00,6.41,6.43,6.39,6.41,1900.0,6.2322,6.2516,6.2127,6.2322,1900.0
2008-12-16 09:45:00,6.43,6.49,6.43,6.44,4900.0,6.2516,6.31,6.2516,6.2614,4900.0
2008-12-16 09:50:00,6.43,6.47,6.4,6.4,2400.0,6.2516,6.2905,6.2225,6.2225,2400.0
2008-12-16 09:55:00,6.43,6.43,6.39,6.42,3900.0,6.2516,6.2516,6.2127,6.2419,3900.0
2008-12-16 10:00:00,6.42,6.48,6.42,6.48,3300.0,6.2419,6.3002,6.2419,6.3002,3300.0
2008-12-16 10:05:00,6.47,6.51,6.45,6.48,10800.0,6.2905,6.3294,6.2711,6.3002,10800.0
2008-12-16 10:10:00,6.49,6.5,6.42,6.45,3800.0,6.31,6.3197,6.2419,6.2711,3800.0
2008-12-16 10:15:00,6.46,6.47,6.45,6.45,2900.0,6.2808,6.2905,6.2711,6.2711,2900.0
2008-12-16 10:20:00,6.43,6.46,6.43,6.45,4200.0,6.2516,6.2808,6.2516,6.2711,4200.0
2008-12-16 10:25:00,6.46,6.5,6.42,6.47,26400.0,6.2808,6.3197,6.2419,6.2905,26400.0
2008-12-16 10:30:00,6.47,6.49,6.38,6.47,26600.0,6.2905,6.31,6.203,6.2905,26600.0
2008-12-16 10:35:00,6.46,6.49,6.41,6.47,27300.0,6.2808,6.31,6.2322,6.2905,27300.0
2008-12-16 10:40:00,6.46,6.47,6.44,6.47,1400.0,6.2808,6.2905,6.2614,6.2905,1400.0
2008-12-16 10:45:00,6.46,6.47,6.45,6.46,1800.0,6.2808,6.2905,6.2711,6.2808,1800.0
2008-12-16 10:50:00,6.45,6.47,6.45,6.45,4700.0,6.2711,6.2905,6.2711,6.2711,4700.0
2008-12-16 10:55:00,6.45,6.47,6.45,6.47,2100.0,6.2711,6.2905,6.2711,6.2905,2100.0
2008-12-16 11:00:00,6.47,6.47,6.47,6.47,2000.0,6.2905,6.2905,6.2905,6.2905,2000.0
2008-12-16 11:05:00,6.47,6.49,6.47,6.48,2700.0,6.2905,6.31,6.2905,6.3002,2700.0
2008-12-16 11:10:00,6.48,6.49,6.48,6.49,1600.0,6.3002,6.31,6.3002,6.31,1600.0
2008-12-16 11:15:00,6.49,6.49,6.48,6.49,600.0,6.31,6.31,6.3002,6.31,600.0
2008-12-16 11:20:00,6.5,6.51,6.47,6.47,6200.0,6.3197,6.3294,6.2905,6.2905,6200.0
2008-12-16 11:25:00,6.47,6.47,6.45,6.46,3500.0,6.2905,6.2905,6.2711,6.2808,3500.0
2008-12-16 11:30:00,6.46,6.49,6.46,6.49,3500.0,6.2808,6.31,6.2808,6.31,3500.0
2008-12-16 11:35:00,6.47,6.49,6.46,6.46,3200.0,6.2905,6.31,6.2808,6.2808,3200.0
2008-12-16 11:40:00,6.48,6.48,6.46,6.48,4300.0,6.3002,6.3002,6.2808,6.3002,4300.0
2008-12-16 11:45:00,6.48,6.49,6.46,6.47,3500.0,6.3002,6.31,6.2808,6.2905,3500.0
2008-12-16 11:50:00,6.48,6.48,6.45,6.46,3400.0,6.3002,6.3002,6.2711,6.2808,3400.0
2008-12-16 11:55:00,6.47,6.49,6.47,6.48,6500.0,6.2905,6.31,6.2905,6.3002,6500.0
2008-12-16 12:00:00,6.48,6.49,6.47,6.49,4800.0,6.3002,6.31,6.2905,6.31,4800.0
2008-12-16 12:05:00,6.49,6.49,6.45,6.47,10600.0,6.31,6.31,6.2711,6.2905,10600.0
2008-12-16 12:10:00,6.45,6.49,6.45,6.48,4700.0,6.2711,6.31,6.2711,6.3002,4700.0
2008-12-16 12:15:00,6.49,6.49,6.47,6.48,3500.0,6.31,6.31,6.2905,6.3002,3500.0
2008-12-16 12:20:00,6.49,6.55,6.48,6.54,38200.0,6.31,6.3683,6.3002,6.3586,38200.0
2008-12-16 12:25:00,6.54,6.55,6.54,6.55,5800.0,6.3586,6.3683,6.3586,6.3683,5800.0
2008-12-16 12:30:00,6.56,6.56,6.52,6.55,8600.0,6.378,6.378,6.3391,6.3683,8600.0
2008-12-16 12:35:00,6.55,6.55,6.53,6.54,1400.0,6.3683,6.3683,6.3489,6.3586,1400.0
2008-12-16 12:40:00,6.53,6.54,6.51,6.54,6500.0,6.3489,6.3586,6.3294,6.3586,6500.0
2008-12-16 12:45:00,6.52,6.55,6.52,6.53,4500.0,6.3391,6.3683,6.3391,6.3489,4500.0
2008-12-16 12:50:00,6.55,6.55,6.53,6.54,2500.0,6.3683,6.3683,6.3489,6.3586,2500.0
2008-12-16 12:55:00,6.53,6.55,6.52,6.55,3000.0,6.3489,6.3683,6.3391,6.3683,3000.0
2008-12-16 13:00:00,6.52,6.54,6.51,6.51,2800.0,6.3391,6.3586,6.3294,6.3294,2800.0
2008-12-16 13:05:00,6.5,6.52,6.5,6.52,2400.0,6.3197,6.3391,6.3197,6.3391,2400.0
2008-12-16 13:10:00,6.5,6.54,6.5,6.52,5300.0,6.3197,6.3586,6.3197,6.3391,5300.0
2008-12-16 13:15:00,6.52,6.54,6.51,6.53,4200.0,6.3391,6.3586,6.3294,6.3489,4200.0
2008-12-16 13:20:00,6.52,6.53,6.51,6.53,4300.0,6.3391,6.3489,6.3294,6.3489,4300.0
2008-12-16 13:25:00,6.51,6.53,6.51,6.52,1900.0,6.3294,6.3489,6.3294,6.3391,1900.0
2008-12-16 13:30:00,6.52,6.52,6.5,6.5,1400.0,6.3391,6.3391,6.3197,6.3197,1400.0
2008-12-16 13:35:00,6.49,6.5,6.48,6.49,3000.0,6.31,6.3197,6.3002,6.31,3000.0
2008-12-16 13:40:00,6.49,6.49,6.44,6.44,10600.0,6.31,6.31,6.2614,6.2614,10600.0
2008-12-16 13:45:00,6.45,6.48,6.45,6.45,7500.0,6.2711,6.3002,6.2711,6.2711,7500.0
2008-12-16 13:50:00,6.46,6.52,6.46,6.52,2900.0,6.2808,6.3391,6.2808,6.3391,2900.0
2008-12-16 13:55:00,6.5,6.52,6.5,6.51,1900.0,6.3197,6.3391,6.3197,6.3294,1900.0
2008-12-16 14:00:00,6.51,6.52,6.51,6.52,1500.0,6.3294,6.3391,6.3294,6.3391,1500.0
2008-12-16 14:05:00,6.51,6.54,6.51,6.53,2100.0,6.3294,6.3586,6.3294,6.3489,2100.0
2008-12-16 14:10:00,6.51,6.53,6.51,6.53,400.0,6.3294,6.3489,6.3294,6.3489,400.0
2008-12-16 14:15:00,6.56,6.63,6.54,6.58,2700.0,6.378,6.4461,6.3586,6.3975,2700.0
2008-12-16 14:20:00,6.58,6.76,6.58,6.71,17300.0,6.3975,6.5725,6.3975,6.5239,17300.0
2008-12-16 14:25:00,6.69,6.69,6.62,6.68,10800.0,6.5044,6.5044,6.4364,6.4947,10800.0
2008-12-16 14:30:00,6.69,6.79,6.67,6.67,18200.0,6.5044,6.6016,6.485,6.485,18200.0
2008-12-16 14:35:00,6.69,6.72,6.69,6.72,12500.0,6.5044,6.5336,6.5044,6.5336,12500.0
2008-12-16 14:40:00,6.71,6.72,6.61,6.61,13800.0,6.5239,6.5336,6.4266,6.4266,13800.0
2008-12-16 14:45:00,6.61,6.7,6.56,6.68,18600.0,6.4266,6.5141,6.378,6.4947,18600.0
2008-12-16 14:50:00,6.67,6.71,6.64,6.71,13400.0,6.485,6.5239,6.4558,6.5239,13400.0
2008-12-16 14:55:00,6.71,6.72,6.68,6.72,13700.0,6.5239,6.5336,6.4947,6.5336,13700.0
2008-12-16 15:00:00,6.71,6.73,6.66,6.69,31400.0,6.5239,6.5433,6.4753,6.5044,31400.0
2008-12-16 15:05:00,6.7,6.78,6.7,6.77,21900.0,6.5141,6.5919,6.5141,6.5822,21900.0
2008-12-16 15:10:00,6.78,6.89,6.77,6.84,11800.0,6.5919,6.6989,6.5822,6.6503,11800.0
2008-12-16 15:15:00,6.84,6.95,6.84,6.95,18400.0,6.6503,6.7572,6.6503,6.7572,18400.0
2008-12-16 15:20:00,6.95,7.0,6.94,6.96,13200.0,6.7572,6.8058,6.7475,6.7669,13200.0
2008-12-16 15:25:00,6.98,6.98,6.91,6.92,8000.0,6.7864,6.7864,6.7183,6.728,8000.0
2008-12-16 15:30:00,6.92,6.94,6.89,6.9,15600.0,6.728,6.7475,6.6989,6.7086,15600.0
2008-12-16 15:35:00,6.9,6.96,6.9,6.95,12700.0,6.7086,6.7669,6.7086,6.7572,12700.0
2008-12-16 15:40:00,6.95,6.95,6.91,6.93,15100.0,6.7572,6.7572,6.7183,6.7378,15100.0
2008-12-16 15:45:00,6.94,6.94,6.85,6.88,17500.0,6.7475,6.7475,6.66,6.6891,17500.0
2008-12-16 15:50:00,6.86,6.93,6.86,6.93,17100.0,6.6697,6.7378,6.6697,6.7378,17100.0
2008-12-16 15:55:00,6.93,7.04,6.92,7.04,109200.0,6.7378,6.8447,6.728,6.8447,109200.0
2008-12-17 09:30:00,7.01,7.08,6.73,7.08,16900.0,6.8155,6.8836,6.5433,6.8836,16900.0
2008-12-17 09:35:00,7.08,7.15,7.05,7.14,20900.0,6.8836,6.9517,6.8544,6.9419,20900.0
2008-12-17 09:40:00,7.15,7.18,7.11,7.16,8500.0,6.9517,6.9808,6.9128,6.9614,8500.0
2008-12-17 09:45:00,7.17,7.28,7.15,7.26,21400.0,6.9711,7.0781,6.9517,7.0586,21400.0
2008-12-17 09:50:00,7.28,7.33,7.26,7.3,20900.0,7.0781,7.1267,7.0586,7.0975,20900.0
2008-12-17 09:55:00,7.31,7.4,7.31,7.39,15300.0,7.1072,7.1947,7.1072,7.185,15300.0
2008-12-17 10:00:00,7.39,7.45,7.31,7.31,26400.0,7.185,7.2433,7.1072,7.1072,26400.0
2008-12-17 10:05:00,7.31,7.31,7.25,7.25,17300.0,7.1072,7.1072,7.0489,7.0489,17300.0
2008-12-17 10:10:00,7.26,7.27,7.25,7.26,6400.0,7.0586,7.0683,7.0489,7.0586,6400.0
2008-12-17 10:15:00,7.26,7.4,7.26,7.38,39400.0,7.0586,7.1947,7.0586,7.1753,39400.0
2008-12-17 10:20:00,7.38,7.41,7.29,7.31,17600.0,7.1753,7.2044,7.0878,7.1072,17600.0
2008-12-17 10:25:00,7.31,7.31,7.27,7.27,12600.0,7.1072,7.1072,7.0683,7.0683,12600.0
2008-12-17 10:30:00,7.28,7.32,7.28,7.31,6400.0,7.0781,7.1169,7.0781,7.1072,6400.0
2008-12-17 10:35:00,7.31,7.32,7.28,7.29,38600.0,7.1072,7.1169,7.0781,7.0878,38600.0
2008-12-17 10:40:00,7.29,7.36,7.29,7.36,27200.0,7.0878,7.1558,7.0878,7.1558,27200.0
2008-12-17 10:45:00,7.36,7.39,7.33,7.33,31200.0,7.1558,7.185,7.1267,7.1267,31200.0
2008-12-17 10:50:00,7.33,7.38,7.33,7.38,12300.0,7.1267,7.1753,7.1267,7.1753,12300.0
2008-12-17 10:55:00,7.38,7.45,7.38,7.44,8300.0,7.1753,7.2433,7.1753,7.2336,8300.0
2008-12-17 11:00:00,7.44,7.5,7.44,7.46,21900.0,7.2336,7.292,7.2336,7.2531,21900.0
2008-12-17 11:05:00,7.46,7.51,7.45,7.5,27900.0,7.2531,7.3017,7.2433,7.292,27900.0
2008-12-17 11:10:00,7.5,7.57,7.48,7.55,23400.0,7.292,7.36,7.2725,7.3406,23400.0
2008-12-17 11:15:00,7.56,7.57,7.49,7.49,25600.0,7.3503,7.36,7.2822,7.2822,25600.0
2008-12-17 11:20:00,7.5,7.5,7.45,7.46,29400.0,7.292,7.292,7.2433,7.2531,29400.0
2008-12-17 11:25:00,7.46,7.46,7.4,7.41,5000.0,7.2531,7.2531,7.1947,7.2044,5000.0
2008-12-17 11:30:00,7.41,7.43,7.35,7.35,8100.0,7.2044,7.2239,7.1461,7.1461,8100.0
2008-12-17 11:35:00,7.35,7.37,7.31,7.34,15100.0,7.1461,7.1656,7.1072,7.1364,15100.0
2008-12-17 11:40:00,7.34,7.34,7.3,7.32,11800.0,7.1364,7.1364,7.0975,7.1169,11800.0
2008-12-17 11:45:00,7.33,7.37,7.33,7.35,23700.0,7.1267,7.1656,7.1267,7.1461,23700.0
2008-12-17 11:50:00,7.37,7.39,7.34,7.36,12100.0,7.1656,7.185,7.1364,7.1558,12100.0
2008-12-17 11:55:00,7.38,7.41,7.34,7.37,9100.0,7.1753,7.2044,7.1364,7.1656,9100.0
2008-12-17 12:00:00,7.39,7.39,7.35,7.38,2600.0,7.185,7.185,7.1461,7.1753,2600.0
2008-12-17 12:05:00,7.38,7.43,7.33,7.43,6900.0,7.1753,7.2239,7.1267,7.2239,6900.0
2008-12-17 12:10:00,7.43,7.54,7.41,7.5,10000.0,7.2239,7.3308,7.2044,7.292,10000.0
2008-12-17 12:15:00,7.51,7.54,7.51,7.54,5700.0,7.3017,7.3308,7.3017,7.3308,5700.0
2008-12-17 12:20:00,7.54,7.54,7.51,7.53,6400.0,7.3308,7.3308,7.3017,7.3211,6400.0
2008-12-17 12:25:00,7.53,7.57,7.53,7.56,4400.0,7.3211,7.36,7.3211,7.3503,4400.0
2008-12-17 12:30:00,7.55,7.58,7.55,7.57,3100.0,7.3406,7.3697,7.3406,7.36,3100.0
2008-12-17 12:35:00,7.57,7.58,7.53,7.55,4500.0,7.36,7.3697,7.3211,7.3406,4500.0
2008-12-17 12:40:00,7.55,7.59,7.54,7.57,3600.0,7.3406,7.3795,7.3308,7.36,3600.0
2008-12-17 12:45:00,7.58,7.58,7.56,7.57,7100.0,7.3697,7.3697,7.3503,7.36,7100.0
2008-12-17 12:50:00,7.57,7.59,7.57,7.59,7600.0,7.36,7.3795,7.36,7.3795,7600.0
2008-12-17 12:55:00,7.6,7.6,7.59,7.59,2100.0,7.3892,7.3892,7.3795,7.3795,2100.0
2008-12-17 13:00:00,7.59,7.66,7.59,7.66,11300.0,7.3795,7.4475,7.3795,7.4475,11300.0
2008-12-17 13:05:00,7.67,7.76,7.66,7.73,16200.0,7.4572,7.5447,7.4475,7.5156,16200.0
2008-12-17 13:10:00,7.74,7.77,7.65,7.67,19600.0,7.5253,7.5545,7.4378,7.4572,19600.0
2008-12-17 13:15:00,7.66,7.74,7.65,7.68,8200.0,7.4475,7.5253,7.4378,7.467,8200.0
2008-12-17 13:20:00,7.67,7.77,7.67,7.74,9200.0,7.4572,7.5545,7.4572,7.5253,9200.0
2008-12-17 13:25:00,7.74,7.74,7.72,7.73,4600.0,7.5253,7.5253,7.5058,7.5156,4600.0
2008-12-17 13:30:00,7.73,7.75,7.72,7.75,6600.0,7.5156,7.535,7.5058,7.535,6600.0
2008-12-17 13:35:00,7.73,7.77,7.72,7.77,30600.0,7.5156,7.5545,7.5058,7.5545,30600.0
2008-12-17 13:40:00,7.79,7.82,7.76,7.8,11800.0,7.5739,7.6031,7.5447,7.5836,11800.0
2008-12-17 13:45:00,7.81,7.82,7.8,7.8,3800.0,7.5934,7.6031,7.5836,7.5836,3800.0
2008-12-17 13:50:00,7.8,7.9,7.8,7.82,13500.0,7.5836,7.6809,7.5836,7.6031,13500.0
2008-12-17 13:55:00,7.82,7.82,7.74,7.75,10200.0,7.6031,7.6031,7.5253,7.535,10200.0
2008-12-17 14:00:00,7.75,7.83,7.75,7.82,9100.0,7.535,7.6128,7.535,7.6031,9100.0
2008-12-17 14:05:00,7.83,7.9,7.82,7.9,8600.0,7.6128,7.6809,7.6031,7.6809,8600.0
2008-12-17 14:10:00,7.9,7.9,7.85,7.89,12100.0,7.6809,7.6809,7.6322,7.6711,12100.0
2008-12-17 14:15:00,7.9,7.92,7.87,7.87,12800.0,7.6809,7.7003,7.6517,7.6517,12800.0
2008-12-17 14:20:00,7.88,7.88,7.75,7.78,12000.0,7.6614,7.6614,7.535,7.5642,12000.0
2008-12-17 14:25:00,7.76,7.79,7.76,7.77,19700.0,7.5447,7.5739,7.5447,7.5545,19700.0
2008-12-17 14:30:00,7.79,7.79,7.77,7.78,12200.0,7.5739,7.5739,7.5545,7.5642,12200.0
2008-12-17 14:35:00,7.78,7.82,7.77,7.81,23800.0,7.5642,7.6031,7.5545,7.5934,23800.0
2008-12-17 14:40:00,7.82,7.86,7.81,7.85,23700.0,7.6031,7.642,7.5934,7.6322,23700.0
2008-12-17 14:45:00,7.85,7.93,7.85,7.91,25600.0,7.6322,7.71,7.6322,7.6906,25600.0
2008-12-17 14:50:00,7.92,8.0,7.92,7.99,29500.0,7.7003,7.7781,7.7003,7.7684,29500.0
2008-12-17 14:55:00,8.0,8.06,7.99,8.01,31500.0,7.7781,7.8364,7.7684,7.7878,31500.0
2008-12-17 15:00:00,8.02,8.06,8.01,8.05,26400.0,7.7975,7.8364,7.7878,7.8267,26400.0
2008-12-17 15:05:00,8.06,8.07,8.01,8.03,57300.0,7.8364,7.8461,7.7878,7.8072,57300.0
2008-12-17 15:10:00,8.03,8.03,7.83,7.99,41000.0,7.8072,7.8072,7.6128,7.7684,41000.0
2008-12-17 15:15:00,7.99,8.06,7.99,8.06,25200.0,7.7684,7.8364,7.7684,7.8364,25200.0
2008-12-17 15:20:00,8.05,8.09,7.88,7.9,81600.0,7.8267,7.8656,7.6614,7.6809,81600.0
2008-12-17 15:25:00,7.91,8.0,7.89,7.96,30500.0,7.6906,7.7781,7.6711,7.7392,30500.0
2008-12-17 15:30:00,7.97,8.08,7.96,8.07,64000.0,7.7489,7.8559,7.7392,7.8461,64000.0
2008-12-17 15:35:00,8.07,8.19,8.03,8.03,41700.0,7.8461,7.9628,7.8072,7.8072,41700.0
2008-12-17 15:40:00,8.02,8.14,8.02,8.06,40300.0,7.7975,7.9142,7.7975,7.8364,40300.0
2008-12-17 15:45:00,8.05,8.1,8.03,8.09,41300.0,7.8267,7.8753,7.8072,7.8656,41300.0
2008-12-17 15:50:00,8.09,8.1,8.01,8.01,40700.0,7.8656,7.8753,7.7878,7.7878,40700.0
2008-12-17 15:55:00,8.01,8.03,7.93,8.01,57100.0,7.7878,7.8072,7.71,7.7878,57100.0
2008-12-18 09:30:00,7.85,8.01,7.85,8.01,15500.0,7.6322,7.7878,7.6322,7.7878,15500.0
2008-12-18 09:35:00,8.01,8.2,8.01,8.11,26400.0,7.7878,7.9725,7.7878,7.885,26400.0
2008-12-18 09:40:00,8.12,8.3,8.12,8.28,10500.0,7.8948,8.0698,7.8948,8.0503,10500.0
2008-12-18 09:45:00,8.29,8.34,8.16,8.2,32200.0,8.06,8.1086,7.9336,7.9725,32200.0
2008-12-18 09:50:00,8.19,8.19,8.01,8.01,32800.0,7.9628,7.9628,7.7878,7.7878,32800.0
2008-12-18 09:55:00,8.04,8.12,8.01,8.11,17700.0,7.817,7.8948,7.7878,7.885,17700.0
2008-12-18 10:00:00,8.13,8.19,8.12,8.14,16000.0,7.9045,7.9628,7.8948,7.9142,16000.0
2008-12-18 10:05:00,8.14,8.15,8.06,8.15,19200.0,7.9142,7.9239,7.8364,7.9239,19200.0
2008-12-18 10:10:00,8.14,8.17,8.13,8.15,13300.0,7.9142,7.9434,7.9045,7.9239,13300.0
2008-12-18 10:15:00,8.17,8.18,8.12,8.12,21700.0,7.9434,7.9531,7.8948,7.8948,21700.0
2008-12-18 10:20:00,8.13,8.15,8.06,8.08,28900.0,7.9045,7.9239,7.8364,7.8559,28900.0
2008-12-18 10:25:00,8.08,8.08,8.03,8.03,9100.0,7.8559,7.8559,7.8072,7.8072,9100.0
2008-12-18 10:30:00,8.03,8.05,8.0,8.0,23400.0,7.8072,7.8267,7.7781,7.7781,23400.0
2008-12-18 10:35:00,8.01,8.01,7.98,8.0,6900.0,7.7878,7.7878,7.7586,7.7781,6900.0
2008-12-18 10:40:00,8.0,8.0,7.98,7.99,11000.0,7.7781,7.7781,7.7586,7.7684,11000.0
2008-12-18 10:45:00,8.0,8.06,7.96,8.06,27600.0,7.7781,7.8364,7.7392,7.8364,27600.0
2008-12-18 10:50:00,8.06,8.07,8.03,8.07,19500.0,7.8364,7.8461,7.8072,7.8461,19500.0
2008-12-18 10:55:00,8.06,8.06,8.01,8.01,15000.0,7.8364,7.8364,7.7878,7.7878,15000.0
2008-12-18 11:00:00,8.03,8.08,8.03,8.06,34100.0,7.8072,7.8559,7.8072,7.8364,34100.0
2008-12-18 11:05:00,8.07,8.08,8.02,8.02,7400.0,7.8461,7.8559,7.7975,7.7975,7400.0
2008-12-18 11:10:00,8.03,8.03,7.95,7.96,4800.0,7.8072,7.8072,7.7295,7.7392,4800.0
2008-12-18 11:15:00,7.98,8.09,7.98,8.09,13100.0,7.7586,7.8656,7.7586,7.8656,13100.0
2008-12-18 11:20:00,8.08,8.08,8.06,8.07,10600.0,7.8559,7.8559,7.8364,7.8461,10600.0
2008-12-18 11:25:00,8.07,8.09,8.07,8.09,4800.0,7.8461,7.8656,7.8461,7.8656,4800.0
2008-12-18 11:30:00,8.09,8.09,8.06,8.07,10500.0,7.8656,7.8656,7.8364,7.8461,10500.0
2008-12-18 11:35:00,8.07,8.08,8.02,8.02,12400.0,7.8461,7.8559,7.7975,7.7975,12400.0
2008-12-18 11:40:00,8.04,8.08,8.04,8.07,21100.0,7.817,7.8559,7.817,7.8461,21100.0
2008-12-18 11:45:00,8.08,8.08,8.07,8.08,3600.0,7.8559,7.8559,7.8461,7.8559,3600.0
2008-12-18 11:50:00,8.07,8.15,8.07,8.14,5800.0,7.8461,7.9239,7.8461,7.9142,5800.0
2008-12-18 11:55:00,8.15,8.16,8.14,8.15,10800.0,7.9239,7.9336,7.9142,7.9239,10800.0
2008-12-18 12:00:00,8.15,8.16,8.11,8.11,5100.0,7.9239,7.9336,7.885,7.885,5100.0
2008-12-18 12:05:00,8.11,8.13,8.1,8.13,4500.0,7.885,7.9045,7.8753,7.9045,4500.0
2008-12-18 12:10:00,8.13,8.14,8.12,8.13,7800.0,7.9045,7.9142,7.8948,7.9045,7800.0
2008-12-18 12:15:00,8.13,8.16,8.12,8.16,4700.0,7.9045,7.9336,7.8948,7.9336,4700.0
2008-12-18 12:20:00,8.17,8.2,8.16,8.2,14600.0,7.9434,7.9725,7.9336,7.9725,14600.0
2008-12-18 12:25:00,8.2,8.25,8.2,8.24,20800.0,7.9725,8.0211,7.9725,8.0114,20800.0
2008-12-18 12:30:00,8.25,8.31,8.24,8.3,9300.0,8.0211,8.0795,8.0114,8.0698,9300.0
2008-12-18 12:35:00,8.29,8.3,8.25,8.25,13900.0,8.06,8.0698,8.0211,8.0211,13900.0
2008-12-18 12:40:00,8.26,8.3,8.24,8.29,9100.0,8.0309,8.0698,8.0114,8.06,9100.0
2008-12-18 12:45:00,8.29,8.34,8.28,8.33,11200.0,8.06,8.1086,8.0503,8.0989,11200.0
2008-12-18 12:50:00,8.34,8.37,8.33,8.36,3600.0,8.1086,8.1378,8.0989,8.1281,3600.0
2008-12-18 12:55:00,8.37,8.4,8.31,8.32,10700.0,8.1378,8.167,8.0795,8.0892,10700.0
2008-12-18 13:00:00,8.32,8.32,8.26,8.26,4900.0,8.0892,8.0892,8.0309,8.0309,4900.0
2008-12-18 13:05:00,8.26,8.27,8.21,8.22,5100.0,8.0309,8.0406,7.9823,7.992,5100.0
2008-12-18 13:10:00,8.2,8.22,8.15,8.15,10100.0,7.9725,7.992,7.9239,7.9239,10100.0
2008-12-18 13:15:00,8.16,8.18,8.12,8.14,11100.0,7.9336,7.9531,7.8948,7.9142,11100.0
2008-12-18 13:20:00,8.15,8.16,8.13,8.15,13000.0,7.9239,7.9336,7.9045,7.9239,13000.0
2008-12-18 13:25:00,8.15,8.16,8.14,8.14,7100.0,7.9239,7.9336,7.9142,7.9142,7100.0
2008-12-18 13:30:00,8.16,8.21,8.15,8.18,18800.0,7.9336,7.9823,7.9239,7.9531,18800.0
2008-12-18 13:35:00,8.18,8.21,8.16,8.21,6900.0,7.9531,7.9823,7.9336,7.9823,6900.0
2008-12-18 13:40:00,8.21,8.21,8.19,8.21,7800.0,7.9823,7.9823,7.9628,7.9823,7800.0
2008-12-18 13:45:00,8.2,8.27,8.2,8.25,13000.0,7.9725,8.0406,7.9725,8.0211,13000.0
2008-12-18 13:50:00,8.26,8.27,8.25,8.25,4000.0,8.0309,8.0406,8.0211,8.0211,4000.0
2008-12-18 13:55:00,8.25,8.32,8.25,8.31,28000.0,8.0211,8.0892,8.0211,8.0795,28000.0
2008-12-18 14:00:00,8.32,8.41,8.28,8.41,37800.0,8.0892,8.1767,8.0503,8.1767,37800.0
2008-12-18 14:05:00,8.39,8.4,8.34,8.34,4800.0,8.1573,8.167,8.1086,8.1086,4800.0
2008-12-18 14:10:00,8.33,8.35,8.31,8.35,9900.0,8.0989,8.1184,8.0795,8.1184,9900.0
2008-12-18 14:15:00,8.35,8.37,8.34,8.36,8700.0,8.1184,8.1378,8.1086,8.1281,8700.0
2008-12-18 14:20:00,8.34,8.35,8.13,8.17,21800.0,8.1086,8.1184,7.9045,7.9434,21800.0
2008-12-18 14:25:00,8.16,8.18,8.15,8.17,11800.0,7.9336,7.9531,7.9239,7.9434,11800.0
2008-12-18 14:30:00,8.16,8.22,8.16,8.21,19000.0,7.9336,7.992,7.9336,7.9823,19000.0
2008-12-18 14:35:00,8.22,8.25,8.21,8.24,6700.0,7.992,8.0211,7.9823,8.0114,6700.0
2008-12-18 14:40:00,8.24,8.3,8.21,8.29,18900.0,8.0114,8.0698,7.9823,8.06,18900.0
2008-12-18 14:45:00,8.29,8.35,8.26,8.35,12300.0,8.06,8.1184,8.0309,8.1184,12300.0
2008-12-18 14:50:00,8.32,8.35,8.31,8.34,11000.0,8.0892,8.1184,8.0795,8.1086,11000.0
2008-12-18 14:55:00,8.34,8.34,8.29,8.3,12300.0,8.1086,8.1086,8.06,8.0698,12300.0
2008-12-18 15:00:00,8.3,8.3,8.2,8.26,18300.0,8.0698,8.0698,7.9725,8.0309,18300.0
2008-12-18 15:05:00,8.24,8.25,8.18,8.2,10500.0,8.0114,8.0211,7.9531,7.9725,10500.0
2008-12-18 15:10:00,8.19,8.21,8.14,8.19,17200.0,7.9628,7.9823,7.9142,7.9628,17200.0
2008-12-18 15:15:00,8.19,8.19,8.16,8.16,8800.0,7.9628,7.9628,7.9336,7.9336,8800.0
2008-12-18 15:20:00,8.16,8.16,8.08,8.08,16800.0,7.9336,7.9336,7.8559,7.8559,16800.0
2008-12-18 15:25:00,8.08,8.15,8.05,8.1,28600.0,7.8559,7.9239,7.8267,7.8753,28600.0
2008-12-18 15:30:00,8.09,8.17,8.09,8.16,23200.0,7.8656,7.9434,7.8656,7.9336,23200.0
2008-12-18 15:35:00,8.18,8.26,8.18,8.21,29500.0,7.9531,8.0309,7.9531,7.9823,29500.0
2008-12-18 15:40:00,8.23,8.28,8.21,8.25,16900.0,8.0017,8.0503,7.9823,8.0211,16900.0
2008-12-18 15:45:00,8.26,8.32,8.25,8.32,30800.0,8.0309,8.0892,8.0211,8.0892,30800.0
2008-12-18 15:50:00,8.32,8.37,8.31,8.31,28500.0,8.0892,8.1378,8.0795,8.0795,28500.0
2008-12-18 15:55:00,8.31,8.4,8.29,8.36,48500.0,8.0795,8.167,8.06,8.1281,48500.0
2008-12-19 09:30:00,8.52,8.78,8.3,8.69,156200.0,8.2837,8.5364,8.0698,8.4489,156200.0
2008-12-19 09:35:00,8.61,8.84,8.34,8.48,35900.0,8.3712,8.5948,8.1086,8.2448,35900.0
2008-12-19 09:40:00,8.48,8.53,8.38,8.5,34800.0,8.2448,8.2934,8.1475,8.2642,34800.0
2008-12-19 09:45:00,8.5,8.53,8.48,8.52,13200.0,8.2642,8.2934,8.2448,8.2837,13200.0
2008-12-19 09:50:00,8.51,8.53,8.45,8.46,15700.0,8.2739,8.2934,8.2156,8.2253,15700.0
2008-12-19 09:55:00,8.45,8.56,8.44,8.46,27800.0,8.2156,8.3225,8.2059,8.2253,27800.0
2008-12-19 10:00:00,8.47,8.54,8.47,8.5,15400.0,8.235,8.3031,8.235,8.2642,15400.0
2008-12-19 10:05:00,8.5,8.66,8.46,8.63,13300.0,8.2642,8.4198,8.2253,8.3906,13300.0
2008-12-19 10:10:00,8.63,8.92,8.63,8.92,16000.0,8.3906,8.6726,8.3906,8.6726,16000.0
2008-12-19 10:15:00,8.93,8.95,8.9,8.94,14900.0,8.6823,8.7017,8.6531,8.692,14900.0
2008-12-19 10:20:00,8.94,9.03,8.94,9.03,24800.0,8.692,8.7795,8.692,8.7795,24800.0
2008-12-19 10:25:00,9.03,9.09,8.93,8.93,32300.0,8.7795,8.8378,8.6823,8.6823,32300.0
2008-12-19 10:30:00,8.93,8.96,8.85,8.85,6000.0,8.6823,8.7115,8.6045,8.6045,6000.0
2008-12-19 10:35:00,8.83,8.85,8.7,8.73,22300.0,8.5851,8.6045,8.4587,8.4878,22300.0
2008-12-19 10:40:00,8.74,8.8,8.72,8.79,19400.0,8.4976,8.5559,8.4781,8.5462,19400.0
2008-12-19 10:45:00,8.79,8.8,8.75,8.8,6500.0,8.5462,8.5559,8.5073,8.5559,6500.0
2008-12-19 10:50:00,8.8,8.98,8.79,8.96,13300.0,8.5559,8.7309,8.5462,8.7115,13300.0
2008-12-19 10:55:00,8.95,8.97,8.87,8.87,19300.0,8.7017,8.7212,8.6239,8.6239,19300.0
2008-12-19 11:00:00,8.91,8.93,8.87,8.91,8500.0,8.6628,8.6823,8.6239,8.6628,8500.0
2008-12-19 11:05:00,8.9,8.9,8.73,8.73,23400.0,8.6531,8.6531,8.4878,8.4878,23400.0
2008-12-19 11:10:00,8.73,8.74,8.73,8.73,16800.0,8.4878,8.4976,8.4878,8.4878,16800.0
2008-12-19 11:15:00,8.73,8.74,8.7,8.7,8300.0,8.4878,8.4976,8.4587,8.4587,8300.0
2008-12-19 11:20:00,8.68,8.68,8.54,8.55,36800.0,8.4392,8.4392,8.3031,8.3128,36800.0
2008-12-19 11:25:00,8.56,8.58,8.44,8.46,27800.0,8.3225,8.342,8.2059,8.2253,27800.0
2008-12-19 11:30:00,8.47,8.55,8.46,8.51,11100.0,8.235,8.3128,8.2253,8.2739,11100.0
2008-12-19 11:35:00,8.5,8.55,8.49,8.55,11600.0,8.2642,8.3128,8.2545,8.3128,11600.0
2008-12-19 11:40:00,8.54,8.59,8.46,8.49,20900.0,8.3031,8.3517,8.2253,8.2545,20900.0
2008-12-19 11:45:00,8.49,8.56,8.47,8.51,18300.0,8.2545,8.3225,8.235,8.2739,18300.0
2008-12-19 11:50:00,8.52,8.53,8.46,8.47,8700.0,8.2837,8.2934,8.2253,8.235,8700.0
2008-12-19 11:55:00,8.47,8.47,8.36,8.4,17600.0,8.235,8.235,8.1281,8.167,17600.0
2008-12-19 12:00:00,8.41,8.45,8.36,8.36,8900.0,8.1767,8.2156,8.1281,8.1281,8900.0
2008-12-19 12:05:00,8.35,8.38,8.29,8.29,13000.0,8.1184,8.1475,8.06,8.06,13000.0
2008-12-19 12:10:00,8.28,8.46,8.28,8.42,9800.0,8.0503,8.2253,8.0503,8.1864,9800.0
2008-12-19 12:15:00,8.43,8.47,8.41,8.44,14600.0,8.1962,8.235,8.1767,8.2059,14600.0
2008-12-19 12:20:00,8.44,8.45,8.38,8.38,3600.0,8.2059,8.2156,8.1475,8.1475,3600.0
2008-12-19 12:25:00,8.41,8.48,8.38,8.47,8300.0,8.1767,8.2448,8.1475,8.235,8300.0
2008-12-19 12:30:00,8.47,8.5,8.47,8.5,6500.0,8.235,8.2642,8.235,8.2642,6500.0
2008-12-19 12:35:00,8.48,8.51,8.47,8.51,4800.0,8.2448,8.2739,8.235,8.2739,4800.0
2008-12-19 12:40:00,8.53,8.56,8.51,8.51,7000.0,8.2934,8.3225,8.2739,8.2739,7000.0
2008-12-19 12:45:00,8.46,8.49,8.44,8.49,6700.0,8.2253,8.2545,8.2059,8.2545,6700.0
2008-12-19 12:50:00,8.49,8.49,8.44,8.47,7100.0,8.2545,8.2545,8.2059,8.235,7100.0
2008-12-19 12:55:00,8.48,8.51,8.47,8.5,5700.0,8.2448,8.2739,8.235,8.2642,5700.0
2008-12-19 13:00:00,8.51,8.56,8.5,8.56,8500.0,8.2739,8.3225,8.2642,8.3225,8500.0
2008-12-19 13:05:00,8.55,8.56,8.48,8.5,11700.0,8.3128,8.3225,8.2448,8.2642,11700.0
2008-12-19 13:10:00,8.5,8.57,8.48,8.57,5300.0,8.2642,8.3323,8.2448,8.3323,5300.0
2008-12-19 13:15:00,8.54,8.6,8.53,8.6,6100.0,8.3031,8.3614,8.2934,8.3614,6100.0
2008-12-19 13:20:00,8.6,8.6,8.55,8.58,7300.0,8.3614,8.3614,8.3128,8.342,7300.0
2008-12-19 13:25:00,8.59,8.63,8.59,8.62,7500.0,8.3517,8.3906,8.3517,8.3809,7500.0
2008-12-19 13:30:00,8.63,8.7,8.63,8.67,6400.0,8.3906,8.4587,8.3906,8.4295,6400.0
2008-12-19 13:35:00,8.67,8.69,8.63,8.67,7800.0,8.4295,8.4489,8.3906,8.4295,7800.0
2008-12-19 13:40:00,8.67,8.75,8.67,8.7,13000.0,8.4295,8.5073,8.4295,8.4587,13000.0
2008-12-19 13:45:00,8.69,8.7,8.61,8.61,6800.0,8.4489,8.4587,8.3712,8.3712,6800.0
2008-12-19 13:50:00,8.61,8.64,8.57,8.63,5700.0,8.3712,8.4003,8.3323,8.3906,5700.0
2008-12-19 13:55:00,8.64,8.69,8.64,8.69,8600.0,8.4003,8.4489,8.4003,8.4489,8600.0
2008-12-19 14:00:00,8.68,8.77,8.68,8.71,13300.0,8.4392,8.5267,8.4392,8.4684,13300.0
2008-12-19 14:05:00,8.7,8.7,8.66,8.68,6100.0,8.4587,8.4587,8.4198,8.4392,6100.0
2008-12-19 14:10:00,8.68,8.71,8.62,8.63,12500.0,8.4392,8.4684,8.3809,8.3906,12500.0
2008-12-19 14:15:00,8.61,8.65,8.6,8.61,8300.0,8.3712,8.41,8.3614,8.3712,8300.0
2008-12-19 14:20:00,8.6,8.6,8.55,8.59,5100.0,8.3614,8.3614,8.3128,8.3517,5100.0
2008-12-19 14:25:00,8.59,8.59,8.55,8.56,9600.0,8.3517,8.3517,8.3128,8.3225,9600.0
2008-12-19 14:30:00,8.56,8.6,8.55,8.59,13400.0,8.3225,8.3614,8.3128,8.3517,13400.0
2008-12-19 14:35:00,8.59,8.6,8.56,8.57,11400.0,8.3517,8.3614,8.3225,8.3323,11400.0
2008-12-19 14:40:00,8.57,8.6,8.56,8.59,14200.0,8.3323,8.3614,8.3225,8.3517,14200.0
2008-12-19 14:45:00,8.59,8.6,8.59,8.6,4400.0,8.3517,8.3614,8.3517,8.3614,4400.0
2008-12-19 14:50:00,8.59,8.59,8.48,8.5,15900.0,8.3517,8.3517,8.2448,8.2642,15900.0
2008-12-19 14:55:00,8.49,8.5,8.46,8.48,15600.0,8.2545,8.2642,8.2253,8.2448,15600.0
2008-12-19 15:00:00,8.48,8.5,8.46,8.49,18600.0,8.2448,8.2642,8.2253,8.2545,18600.0
2008-12-19 15:05:00,8.49,8.5,8.45,8.48,21800.0,8.2545,8.2642,8.2156,8.2448,21800.0
2008-12-19 15:10:00,8.46,8.47,8.32,8.39,37600.0,8.2253,8.235,8.0892,8.1573,37600.0
2008-12-19 15:15:00,8.37,8.38,8.27,8.37,22400.0,8.1378,8.1475,8.0406,8.1378,22400.0
2008-12-19 15:20:00,8.35,8.39,8.25,8.39,20200.0,8.1184,8.1573,8.0211,8.1573,20200.0
2008-12-19 15:25:00,8.42,8.44,8.35,8.4,18400.0,8.1864,8.2059,8.1184,8.167,18400.0
2008-12-19 15:30:00,8.39,8.39,8.3,8.3,18400.0,8.1573,8.1573,8.0698,8.0698,18400.0
2008-12-19 15:35:00,8.29,8.34,8.2,8.27,64800.0,8.06,8.1086,7.9725,8.0406,64800.0
2008-12-19 15:40:00,8.26,8.33,8.21,8.27,30400.0,8.0309,8.0989,7.9823,8.0406,30400.0
2008-12-19 15:45:00,8.25,8.34,8.23,8.33,23700.0,8.0211,8.1086,8.0017,8.0989,23700.0
2008-12-19 15:50:00,8.31,8.35,8.24,8.26,41300.0,8.0795,8.1184,8.0114,8.0309,41300.0
2008-12-19 15:55:00,8.26,8.38,8.23,8.35,81200.0,8.0309,8.1475,8.0017,8.1184,81200.0
2008-12-22 09:30:00,7.81,8.4,7.81,8.16,23300.0,7.5934,8.167,7.5934,7.9336,23300.0
2008-12-22 09:35:00,8.16,8.24,8.11,8.12,15600.0,7.9336,8.0114,7.885,7.8948,15600.0
2008-12-22 09:40:00,8.11,8.15,8.11,8.11,17400.0,7.885,7.9239,7.885,7.885,17400.0
2008-12-22 09:45:00,8.12,8.15,8.11,8.15,8700.0,7.8948,7.9239,7.885,7.9239,8700.0
2008-12-22 09:50:00,8.13,8.22,8.13,8.18,5900.0,7.9045,7.992,7.9045,7.9531,5900.0
2008-12-22 09:55:00,8.19,8.19,8.12,8.14,5800.0,7.9628,7.9628,7.8948,7.9142,5800.0
2008-12-22 10:00:00,8.14,8.14,8.11,8.13,7000.0,7.9142,7.9142,7.885,7.9045,7000.0
2008-12-22 10:05:00,8.11,8.12,8.1,8.11,14000.0,7.885,7.8948,7.8753,7.885,14000.0
2008-12-22 10:10:00,8.1,8.12,8.1,8.11,5300.0,7.8753,7.8948,7.8753,7.885,5300.0
2008-12-22 10:15:00,8.11,8.14,8.1,8.11,5500.0,7.885,7.9142,7.8753,7.885,5500.0
2008-12-22 10:20:00,8.11,8.11,8.01,8.02,31200.0,7.885,7.885,7.7878,7.7975,31200.0
2008-12-22 10:25:00,8.02,8.03,8.01,8.03,900.0,7.7975,7.8072,7.7878,7.8072,900.0
2008-12-22 10:30:00,8.03,8.03,7.98,7.98,7200.0,7.8072,7.8072,7.7586,7.7586,7200.0
2008-12-22 10:35:00,7.98,8.05,7.98,8.05,5600.0,7.7586,7.8267,7.7586,7.8267,5600.0
2008-12-22 10:40:00,8.03,8.03,7.96,7.96,2600.0,7.8072,7.8072,7.7392,7.7392,2600.0
2008-12-22 10:45:00,7.98,8.03,7.98,7.99,3800.0,7.7586,7.8072,7.7586,7.7684,3800.0
2008-12-22 10:50:00,7.99,8.0,7.96,8.0,1500.0,7.7684,7.7781,7.7392,7.7781,1500.0
2008-12-22 10:55:00,7.99,7.99,7.98,7.98,400.0,7.7684,7.7684,7.7586,7.7586,400.0
2008-12-22 11:00:00,7.97,7.97,7.86,7.87,7700.0,7.7489,7.7489,7.642,7.6517,7700.0
2008-12-22 11:05:00,7.86,7.91,7.86,7.89,3000.0,7.642,7.6906,7.642,7.6711,3000.0
2008-12-22 11:10:00,7.9,7.9,7.89,7.89,1900.0,7.6809,7.6809,7.6711,7.6711,1900.0
2008-12-22 11:15:00,7.89,7.9,7.85,7.9,12700.0,7.6711,7.6809,7.6322,7.6809,12700.0
2008-12-22 11:20:00,7.89,7.94,7.89,7.93,7800.0,7.6711,7.7197,7.6711,7.71,7800.0
2008-12-22 11:25:00,7.92,7.96,7.92,7.96,3100.0,7.7003,7.7392,7.7003,7.7392,3100.0
2008-12-22 11:30:00,7.95,7.98,7.95,7.95,2700.0,7.7295,7.7586,7.7295,7.7295,2700.0
2008-12-22 11:35:00,7.94,7.94,7.93,7.93,1700.0,7.7197,7.7197,7.71,7.71,1700.0
2008-12-22 11:40:00,7.92,7.93,7.91,7.91,3300.0,7.7003,7.71,7.6906,7.6906,3300.0
2008-12-22 11:45:00,7.91,7.98,7.89,7.96,9700.0,7.6906,7.7586,7.6711,7.7392,9700.0
2008-12-22 11:50:00,7.97,8.0,7.97,7.98,3600.0,7.7489,7.7781,7.7489,7.7586,3600.0
2008-12-22 11:55:00,7.97,7.98,7.95,7.97,2300.0,7.7489,7.7586,7.7295,7.7489,2300.0
2008-12-22 12:00:00,7.97,7.97,7.96,7.96,200.0,7.7489,7.7489,7.7392,7.7392,200.0
2008-12-22 12:05:00,7.96,7.96,7.94,7.95,1500.0,7.7392,7.7392,7.7197,7.7295,1500.0
2008-12-22 12:10:00,7.94,7.94,7.91,7.94,4100.0,7.7197,7.7197,7.6906,7.7197,4100.0
2008-12-22 12:15:00,7.94,7.96,7.93,7.95,1300.0,7.7197,7.7392,7.71,7.7295,1300.0
2008-12-22 12:20:00,7.95,7.95,7.94,7.94,1500.0,7.7295,7.7295,7.7197,7.7197,1500.0
2008-12-22 12:25:00,7.92,7.93,7.91,7.91,500.0,7.7003,7.71,7.6906,7.6906,500.0
2008-12-22 12:30:00,7.91,7.92,7.91,7.92,1300.0,7.6906,7.7003,7.6906,7.7003,1300.0
2008-12-22 12:35:00,7.92,7.92,7.91,7.92,1200.0,7.7003,7.7003,7.6906,7.7003,1200.0
2008-12-22 12:40:00,7.92,7.94,7.91,7.93,1900.0,7.7003,7.7197,7.6906,7.71,1900.0
2008-12-22 12:45:00,7.94,7.94,7.93,7.93,1400.0,7.7197,7.7197,7.71,7.71,1400.0
2008-12-22 12:50:00,7.94,7.97,7.94,7.96,1800.0,7.7197,7.7489,7.7197,7.7392,1800.0
2008-12-22 12:55:00,7.97,7.98,7.97,7.98,1600.0,7.7489,7.7586,7.7489,7.7586,1600.0
2008-12-22 13:00:00,7.98,7.99,7.98,7.99,900.0,7.7586,7.7684,7.7586,7.7684,900.0
2008-12-22 13:05:00,7.98,7.99,7.95,7.95,7800.0,7.7586,7.7684,7.7295,7.7295,7800.0
2008-12-22 13:10:00,7.95,7.99,7.93,7.99,6300.0,7.7295,7.7684,7.71,7.7684,6300.0
2008-12-22 13:15:00,7.98,8.03,7.98,8.03,4000.0,7.7586,7.8072,7.7586,7.8072,4000.0
2008-12-22 13:20:00,8.03,8.03,8.02,8.03,1900.0,7.8072,7.8072,7.7975,7.8072,1900.0
2008-12-22 13:25:00,8.05,8.06,8.0,8.01,1300.0,7.8267,7.8364,7.7781,7.7878,1300.0
2008-12-22 13:30:00,8.01,8.01,7.97,7.97,800.0,7.7878,7.7878,7.7489,7.7489,800.0
2008-12-22 13:35:00,7.95,7.96,7.95,7.95,1300.0,7.7295,7.7392,7.7295,7.7295,1300.0
2008-12-22 13:40:00,7.95,7.99,7.95,7.99,3400.0,7.7295,7.7684,7.7295,7.7684,3400.0
2008-12-22 13:45:00,7.99,7.99,7.91,7.91,3600.0,7.7684,7.7684,7.6906,7.6906,3600.0
2008-12-22 13:50:00,7.92,7.97,7.92,7.97,4200.0,7.7003,7.7489,7.7003,7.7489,4200.0
2008-12-22 13:55:00,7.97,7.97,7.95,7.95,2600.0,7.7489,7.7489,7.7295,7.7295,2600.0
2008-12-22 14:00:00,7.94,7.95,7.93,7.94,3600.0,7.7197,7.7295,7.71,7.7197,3600.0
2008-12-22 14:05:00,7.95,7.98,7.95,7.97,4800.0,7.7295,7.7586,7.7295,7.7489,4800.0
2008-12-22 14:10:00,7.97,7.97,7.93,7.93,2700.0,7.7489,7.7489,7.71,7.71,2700.0
2008-12-22 14:15:00,7.93,7.94,7.91,7.92,7600.0,7.71,7.7197,7.6906,7.7003,7600.0
2008-12-22 14:20:00,7.91,7.92,7.88,7.89,3400.0,7.6906,7.7003,7.6614,7.6711,3400.0
2008-12-22 14:25:00,7.89,7.89,7.87,7.87,15200.0,7.6711,7.6711,7.6517,7.6517,15200.0
2008-12-22 14:30:00,7.88,7.88,7.87,7.88,3400.0,7.6614,7.6614,7.6517,7.6614,3400.0
2008-12-22 14:35:00,7.87,7.89,7.87,7.88,8300.0,7.6517,7.6711,7.6517,7.6614,8300.0
2008-12-22 14:40:00,7.88,7.91,7.87,7.89,5800.0,7.6614,7.6906,7.6517,7.6711,5800.0
2008-12-22 14:45:00,7.89,7.9,7.88,7.89,3900.0,7.6711,7.6809,7.6614,7.6711,3900.0
2008-12-22 14:50:00,7.89,7.89,7.82,7.83,30500.0,7.6711,7.6711,7.6031,7.6128,30500.0
2008-12-22 14:55:00,7.82,7.82,7.67,7.72,13000.0,7.6031,7.6031,7.4572,7.5058,13000.0
2008-12-22 15:00:00,7.73,7.8,7.71,7.79,7700.0,7.5156,7.5836,7.4961,7.5739,7700.0
2008-12-22 15:05:00,7.77,7.82,7.76,7.76,8100.0,7.5545,7.6031,7.5447,7.5447,8100.0
2008-12-22 15:10:00,7.76,7.76,7.68,7.73,8400.0,7.5447,7.5447,7.467,7.5156,8400.0
2008-12-22 15:15:00,7.74,7.77,7.71,7.74,8500.0,7.5253,7.5545,7.4961,7.5253,8500.0
2008-12-22 15:20:00,7.73,7.78,7.71,7.77,8800.0,7.5156,7.5642,7.4961,7.5545,8800.0
2008-12-22 15:25:00,7.77,7.78,7.74,7.74,11600.0,7.5545,7.5642,7.5253,7.5253,11600.0
2008-12-22 15:30:00,7.75,7.77,7.74,7.74,11400.0,7.535,7.5545,7.5253,7.5253,11400.0
2008-12-22 15:35:00,7.75,7.85,7.74,7.79,12900.0,7.535,7.6322,7.5253,7.5739,12900.0
2008-12-22 15:40:00,7.8,7.83,7.77,7.77,8600.0,7.5836,7.6128,7.5545,7.5545,8600.0
2008-12-22 15:45:00,7.78,7.85,7.77,7.84,13200.0,7.5642,7.6322,7.5545,7.6225,13200.0
2008-12-22 15:50:00,7.84,7.99,7.84,7.97,25500.0,7.6225,7.7684,7.6225,7.7489,25500.0
2008-12-22 15:55:00,7.98,8.12,7.92,8.04,51100.0,7.7586,7.8948,7.7003,7.817,51100.0
2008-12-23 09:30:00,8.26,8.3,8.12,8.23,12400.0,8.0309,8.0698,7.8948,8.0017,12400.0
2008-12-23 09:35:00,8.23,8.26,8.16,8.17,5200.0,8.0017,8.0309,7.9336,7.9434,5200.0
2008-12-23 09:40:00,8.16,8.28,8.1,8.27,10000.0,7.9336,8.0503,7.8753,8.0406,10000.0
2008-12-23 09:45:00,8.27,8.29,8.23,8.25,8400.0,8.0406,8.06,8.0017,8.0211,8400.0
2008-12-23 09:50:00,8.24,8.4,8.23,8.33,19300.0,8.0114,8.167,8.0017,8.0989,19300.0
2008-12-23 09:55:00,8.36,8.4,8.33,8.36,10000.0,8.1281,8.167,8.0989,8.1281,10000.0
2008-12-23 10:00:00,8.37,8.37,8.26,8.28,8000.0,8.1378,8.1378,8.0309,8.0503,8000.0
2008-12-23 10:05:00,8.28,8.29,8.17,8.23,6400.0,8.0503,8.06,7.9434,8.0017,6400.0
2008-12-23 10:10:00,8.22,8.35,8.22,8.33,8800.0,7.992,8.1184,7.992,8.0989,8800.0
2008-12-23 10:15:00,8.33,8.4,8.31,8.34,34300.0,8.0989,8.167,8.0795,8.1086,34300.0
2008-12-23 10:20:00,8.34,8.4,8.33,8.39,68700.0,8.1086,8.167,8.0989,8.1573,68700.0
2008-12-23 10:25:00,8.39,8.47,8.37,8.45,10000.0,8.1573,8.235,8.1378,8.2156,10000.0
2008-12-23 10:30:00,8.45,8.45,8.4,8.42,11800.0,8.2156,8.2156,8.167,8.1864,11800.0
2008-12-23 10:35:00,8.42,8.42,8.4,8.41,2500.0,8.1864,8.1864,8.167,8.1767,2500.0
2008-12-23 10:40:00,8.41,8.44,8.39,8.41,10800.0,8.1767,8.2059,8.1573,8.1767,10800.0
2008-12-23 10:45:00,8.41,8.42,8.36,8.37,18700.0,8.1767,8.1864,8.1281,8.1378,18700.0
2008-12-23 10:50:00,8.39,8.39,8.32,8.32,4000.0,8.1573,8.1573,8.0892,8.0892,4000.0
2008-12-23 10:55:00,8.32,8.32,8.26,8.26,2400.0,8.0892,8.0892,8.0309,8.0309,2400.0
2008-12-23 11:00:00,8.25,8.27,8.23,8.23,4900.0,8.0211,8.0406,8.0017,8.0017,4900.0
2008-12-23 11:05:00,8.23,8.23,8.08,8.08,13100.0,8.0017,8.0017,7.8559,7.8559,13100.0
2008-12-23 11:10:00,8.09,8.1,8.06,8.06,9700.0,7.8656,7.8753,7.8364,7.8364,9700.0
2008-12-23 11:15:00,8.06,8.06,7.98,7.99,12800.0,7.8364,7.8364,7.7586,7.7684,12800.0
2008-12-23 11:20:00,7.98,8.03,7.98,8.0,11600.0,7.7586,7.8072,7.7586,7.7781,11600.0
2008-12-23 11:25:00,8.01,8.02,7.97,7.97,4400.0,7.7878,7.7975,7.7489,7.7489,4400.0
2008-12-23 11:30:00,7.97,8.1,7.96,8.1,8000.0,7.7489,7.8753,7.7392,7.8753,8000.0
2008-12-23 11:35:00,8.1,8.13,8.02,8.08,32400.0,7.8753,7.9045,7.7975,7.8559,32400.0
2008-12-23 11:40:00,8.07,8.11,8.06,8.11,2600.0,7.8461,7.885,7.8364,7.885,2600.0
2008-12-23 11:45:00,8.12,8.14,8.09,8.11,1900.0,7.8948,7.9142,7.8656,7.885,1900.0
2008-12-23 11:50:00,8.09,8.11,8.08,8.08,2100.0,7.8656,7.885,7.8559,7.8559,2100.0
2008-12-23 11:55:00,8.07,8.07,8.04,8.05,5100.0,7.8461,7.8461,7.817,7.8267,5100.0
2008-12-23 12:00:00,8.07,8.09,8.03,8.06,4100.0,7.8461,7.8656,7.8072,7.8364,4100.0
2008-12-23 12:05:00,8.05,8.06,8.03,8.05,2100.0,7.8267,7.8364,7.8072,7.8267,2100.0
2008-12-23 12:10:00,8.05,8.1,8.0,8.09,19400.0,7.8267,7.8753,7.7781,7.8656,19400.0
2008-12-23 12:15:00,8.09,8.12,8.08,8.09,1100.0,7.8656,7.8948,7.8559,7.8656,1100.0
2008-12-23 12:20:00,8.1,8.1,8.04,8.04,3100.0,7.8753,7.8753,7.817,7.817,3100.0
2008-12-23 12:25:00,8.04,8.07,8.03,8.06,5700.0,7.817,7.8461,7.8072,7.8364,5700.0
2008-12-23 12:30:00,8.04,8.05,7.98,7.98,6600.0,7.817,7.8267,7.7586,7.7586,6600.0
2008-12-23 12:35:00,7.99,8.01,7.98,8.0,2900.0,7.7684,7.7878,7.7586,7.7781,2900.0
2008-12-23 12:40:00,8.01,8.02,7.95,7.95,5100.0,7.7878,7.7975,7.7295,7.7295,5100.0
2008-12-23 12:45:00,7.92,7.97,7.92,7.97,14200.0,7.7003,7.7489,7.7003,7.7489,14200.0
2008-12-23 12:50:00,7.96,7.97,7.92,7.97,6300.0,7.7392,7.7489,7.7003,7.7489,6300.0
2008-12-23 12:55:00,7.96,7.96,7.94,7.95,1400.0,7.7392,7.7392,7.7197,7.7295,1400.0
2008-12-23 13:00:00,7.93,7.95,7.93,7.95,400.0,7.71,7.7295,7.71,7.7295,400.0
2008-12-23 13:05:00,7.95,7.96,7.93,7.93,3000.0,7.7295,7.7392,7.71,7.71,3000.0
2008-12-23 13:10:00,7.95,7.96,7.94,7.96,1500.0,7.7295,7.7392,7.7197,7.7392,1500.0
2008-12-23 13:15:00,7.96,7.96,7.91,7.91,4000.0,7.7392,7.7392,7.6906,7.6906,4000.0
2008-12-23 13:20:00,7.91,7.92,7.89,7.92,7600.0,7.6906,7.7003,7.6711,7.7003,7600.0
2008-12-23 13:25:00,7.91,7.91,7.88,7.9,4800.0,7.6906,7.6906,7.6614,7.6809,4800.0
2008-12-23 13:30:00,7.91,7.91,7.89,7.9,2400.0,7.6906,7.6906,7.6711,7.6809,2400.0
2008-12-23 13:35:00,7.91,7.95,7.9,7.9,11900.0,7.6906,7.7295,7.6809,7.6809,11900.0
2008-12-23 13:40:00,7.91,7.93,7.9,7.9,1700.0,7.6906,7.71,7.6809,7.6809,1700.0
2008-12-23 13:45:00,7.92,7.92,7.9,7.9,3200.0,7.7003,7.7003,7.6809,7.6809,3200.0
2008-12-23 13:50:00,7.91,7.97,7.91,7.93,7900.0,7.6906,7.7489,7.6906,7.71,7900.0
2008-12-23 13:55:00,7.94,8.01,7.93,8.0,16700.0,7.7197,7.7878,7.71,7.7781,16700.0
2008-12-23 14:00:00,8.0,8.02,8.0,8.01,5900.0,7.7781,7.7975,7.7781,7.7878,5900.0
2008-12-23 14:05:00,8.01,8.05,8.0,8.04,15200.0,7.7878,7.8267,7.7781,7.817,15200.0
2008-12-23 14:10:00,8.04,8.05,8.03,8.04,2700.0,7.817,7.8267,7.8072,7.817,2700.0
2008-12-23 14:15:00,8.03,8.1,8.03,8.06,11900.0,7.8072,7.8753,7.8072,7.8364,11900.0
2008-12-23 14:20:00,8.06,8.11,8.06,8.1,3200.0,7.8364,7.885,7.8364,7.8753,3200.0
2008-12-23 14:25:00,8.09,8.12,8.09,8.1,7100.0,7.8656,7.8948,7.8656,7.8753,7100.0
2008-12-23 14:30:00,8.12,8.14,7.99,8.02,11300.0,7.8948,7.9142,7.7684,7.7975,11300.0
2008-12-23 14:35:00,8.01,8.05,8.01,8.04,6800.0,7.7878,7.8267,7.7878,7.817,6800.0
2008-12-23 14:40:00,8.04,8.06,7.97,7.98,16200.0,7.817,7.8364,7.7489,7.7586,16200.0
2008-12-23 14:45:00,7.98,7.98,7.91,7.92,15500.0,7.7586,7.7586,7.6906,7.7003,15500.0
2008-12-23 14:50:00,7.91,7.97,7.9,7.96,18300.0,7.6906,7.7489,7.6809,7.7392,18300.0
2008-12-23 14:55:00,7.95,7.96,7.91,7.93,7800.0,7.7295,7.7392,7.6906,7.71,7800.0
2008-12-23 15:00:00,7.93,7.95,7.9,7.95,11800.0,7.71,7.7295,7.6809,7.7295,11800.0
2008-12-23 15:05:00,7.94,7.99,7.94,7.95,9100.0,7.7197,7.7684,7.7197,7.7295,9100.0
2008-12-23 15:10:00,7.97,8.13,7.97,8.05,7400.0,7.7489,7.9045,7.7489,7.8267,7400.0
2008-12-23 15:15:00,8.04,8.04,8.0,8.02,5900.0,7.817,7.817,7.7781,7.7975,5900.0
2008-12-23 15:20:00,8.02,8.09,7.95,7.95,21700.0,7.7975,7.8656,7.7295,7.7295,21700.0
2008-12-23 15:25:00,7.95,8.01,7.95,8.0,17800.0,7.7295,7.7878,7.7295,7.7781,17800.0
2008-12-23 15:30:00,8.0,8.02,7.97,7.99,11500.0,7.7781,7.7975,7.7489,7.7684,11500.0
2008-12-23 15:35:00,7.98,8.0,7.97,7.98,10000.0,7.7586,7.7781,7.7489,7.7586,10000.0
2008-12-23 15:40:00,7.99,8.02,7.98,7.98,9800.0,7.7684,7.7975,7.7586,7.7586,9800.0
2008-12-23 15:45:00,8.0,8.02,8.0,8.0,3900.0,7.7781,7.7975,7.7781,7.7781,3900.0
2008-12-23 15:50:00,8.0,8.03,7.98,8.0,17500.0,7.7781,7.8072,7.7586,7.7781,17500.0
2008-12-23 15:55:00,8.0,8.04,7.99,8.0,12300.0,7.7781,7.817,7.7684,7.7781,12300.0
2008-12-24 09:30:00,8.08,8.18,8.05,8.18,12700.0,7.8559,7.9531,7.8267,7.9531,12700.0
2008-12-24 09:35:00,8.04,8.04,8.02,8.02,1000.0,7.817,7.817,7.7975,7.7975,1000.0
2008-12-24 09:40:00,8.03,8.03,7.99,8.0,2400.0,7.8072,7.8072,7.7684,7.7781,2400.0
2008-12-24 09:45:00,8.0,8.0,7.97,7.97,3700.0,7.7781,7.7781,7.7489,7.7489,3700.0
2008-12-24 09:50:00,7.97,7.99,7.97,7.98,2700.0,7.7489,7.7684,7.7489,7.7586,2700.0
2008-12-24 09:55:00,7.97,7.98,7.95,7.95,1300.0,7.7489,7.7586,7.7295,7.7295,1300.0
2008-12-24 10:00:00,7.96,7.97,7.95,7.95,1500.0,7.7392,7.7489,7.7295,7.7295,1500.0
2008-12-24 10:05:00,7.95,7.96,7.88,7.93,13500.0,7.7295,7.7392,7.6614,7.71,13500.0
2008-12-24 10:10:00,7.93,7.95,7.91,7.95,3100.0,7.71,7.7295,7.6906,7.7295,3100.0
2008-12-24 10:15:00,7.95,8.0,7.95,8.0,6400.0,7.7295,7.7781,7.7295,7.7781,6400.0
2008-12-24 10:20:00,7.97,8.14,7.97,8.13,16700.0,7.7489,7.9142,7.7489,7.9045,16700.0
2008-12-24 10:25:00,8.13,8.19,8.1,8.1,11100.0,7.9045,7.9628,7.8753,7.8753,11100.0
2008-12-24 10:30:00,8.08,8.21,8.08,8.21,4500.0,7.8559,7.9823,7.8559,7.9823,4500.0
2008-12-24 10:35:00,8.2,8.21,8.14,8.19,9300.0,7.9725,7.9823,7.9142,7.9628,9300.0
2008-12-24 10:40:00,8.17,8.28,8.17,8.28,6800.0,7.9434,8.0503,7.9434,8.0503,6800.0
2008-12-24 10:45:00,8.28,8.3,8.26,8.29,6500.0,8.0503,8.0698,8.0309,8.06,6500.0
2008-12-24 10:50:00,8.3,8.33,8.28,8.33,9800.0,8.0698,8.0989,8.0503,8.0989,9800.0
2008-12-24 10:55:00,8.33,8.37,8.33,8.37,2400.0,8.0989,8.1378,8.0989,8.1378,2400.0
2008-12-24 11:00:00,8.36,8.39,8.35,8.39,6500.0,8.1281,8.1573,8.1184,8.1573,6500.0
2008-12-24 11:05:00,8.38,8.41,8.38,8.4,10900.0,8.1475,8.1767,8.1475,8.167,10900.0
2008-12-24 11:10:00,8.4,8.47,8.4,8.46,20200.0,8.167,8.235,8.167,8.2253,20200.0
2008-12-24 11:15:00,8.46,8.46,8.35,8.39,11300.0,8.2253,8.2253,8.1184,8.1573,11300.0
2008-12-24 11:20:00,8.38,8.4,8.35,8.38,11300.0,8.1475,8.167,8.1184,8.1475,11300.0
2008-12-24 11:25:00,8.37,8.38,8.31,8.31,4700.0,8.1378,8.1475,8.0795,8.0795,4700.0
2008-12-24 11:30:00,8.31,8.31,8.31,8.31,700.0,8.0795,8.0795,8.0795,8.0795,700.0
2008-12-24 11:35:00,8.33,8.34,8.3,8.3,6900.0,8.0989,8.1086,8.0698,8.0698,6900.0
2008-12-24 11:40:00,8.3,8.3,8.29,8.3,2200.0,8.0698,8.0698,8.06,8.0698,2200.0
2008-12-24 11:45:00,8.3,8.3,8.29,8.3,2800.0,8.0698,8.0698,8.06,8.0698,2800.0
2008-12-24 11:50:00,8.29,8.3,8.29,8.3,2400.0,8.06,8.0698,8.06,8.0698,2400.0
2008-12-24 11:55:00,8.3,8.3,8.29,8.3,4200.0,8.0698,8.0698,8.06,8.0698,4200.0
2008-12-24 12:00:00,8.3,8.3,8.27,8.29,1800.0,8.0698,8.0698,8.0406,8.06,1800.0
2008-12-24 12:05:00,8.27,8.29,8.26,8.27,91300.0,8.0406,8.06,8.0309,8.0406,91300.0
2008-12-24 12:10:00,8.27,8.27,8.27,8.27,4100.0,8.0406,8.0406,8.0406,8.0406,4100.0
2008-12-24 12:15:00,8.27,8.27,8.26,8.27,3600.0,8.0406,8.0406,8.0309,8.0406,3600.0
2008-12-24 12:20:00,8.27,8.27,8.24,8.24,10400.0,8.0406,8.0406,8.0114,8.0114,10400.0
2008-12-24 12:25:00,8.24,8.26,8.22,8.22,6100.0,8.0114,8.0309,7.992,7.992,6100.0
2008-12-24 12:30:00,8.2,8.22,8.17,8.17,9400.0,7.9725,7.992,7.9434,7.9434,9400.0
2008-12-24 12:35:00,8.16,8.16,8.14,8.14,6000.0,7.9336,7.9336,7.9142,7.9142,6000.0
2008-12-24 12:40:00,8.13,8.18,8.12,8.12,7800.0,7.9045,7.9531,7.8948,7.8948,7800.0
2008-12-24 12:45:00,8.12,8.15,8.12,8.14,3400.0,7.8948,7.9239,7.8948,7.9142,3400.0
2008-12-24 12:50:00,8.15,8.18,8.14,8.16,6700.0,7.9239,7.9531,7.9142,7.9336,6700.0
2008-12-24 12:55:00,8.15,8.16,8.12,8.12,4300.0,7.9239,7.9336,7.8948,7.8948,4300.0
2008-12-26 09:30:00,8.17,8.32,8.17,8.22,9700.0,7.9434,8.0892,7.9434,7.992,9700.0
2008-12-26 09:35:00,8.22,8.43,8.22,8.29,9100.0,7.992,8.1962,7.992,8.06,9100.0
2008-12-26 09:40:00,8.29,8.29,8.22,8.22,3900.0,8.06,8.06,7.992,7.992,3900.0
2008-12-26 09:45:00,8.22,8.22,8.13,8.15,2800.0,7.992,7.992,7.9045,7.9239,2800.0
2008-12-26 09:50:00,8.12,8.14,8.09,8.11,3200.0,7.8948,7.9142,7.8656,7.885,3200.0
2008-12-26 09:55:00,8.11,8.23,8.09,8.2,5700.0,7.885,8.0017,7.8656,7.9725,5700.0
2008-12-26 10:00:00,8.24,8.26,8.21,8.24,3300.0,8.0114,8.0309,7.9823,8.0114,3300.0
2008-12-26 10:05:00,8.26,8.26,8.2,8.25,5900.0,8.0309,8.0309,7.9725,8.0211,5900.0
2008-12-26 10:10:00,8.26,8.32,8.24,8.3,2900.0,8.0309,8.0892,8.0114,8.0698,2900.0
2008-12-26 10:15:00,8.31,8.32,8.3,8.31,1500.0,8.0795,8.0892,8.0698,8.0795,1500.0
2008-12-26 10:20:00,8.32,8.32,8.25,8.25,3800.0,8.0892,8.0892,8.0211,8.0211,3800.0
2008-12-26 10:25:00,8.26,8.27,8.18,8.18,6500.0,8.0309,8.0406,7.9531,7.9531,6500.0
2008-12-26 10:30:00,8.19,8.27,8.18,8.25,8000.0,7.9628,8.0406,7.9531,8.0211,8000.0
2008-12-26 10:35:00,8.23,8.25,8.2,8.23,7800.0,8.0017,8.0211,7.9725,8.0017,7800.0
2008-12-26 10:40:00,8.23,8.26,8.23,8.24,3900.0,8.0017,8.0309,8.0017,8.0114,3900.0
2008-12-26 10:45:00,8.26,8.26,8.2,8.25,11300.0,8.0309,8.0309,7.9725,8.0211,11300.0
2008-12-26 10:50:00,8.23,8.24,8.21,8.24,1900.0,8.0017,8.0114,7.9823,8.0114,1900.0
2008-12-26 10:55:00,8.24,8.25,8.19,8.21,7800.0,8.0114,8.0211,7.9628,7.9823,7800.0
2008-12-26 11:00:00,8.21,8.23,8.19,8.21,5200.0,7.9823,8.0017,7.9628,7.9823,5200.0
2008-12-26 11:05:00,8.21,8.22,8.2,8.21,2400.0,7.9823,7.992,7.9725,7.9823,2400.0
2008-12-26 11:10:00,8.22,8.23,8.2,8.22,3800.0,7.992,8.0017,7.9725,7.992,3800.0
2008-12-26 11:15:00,8.23,8.23,8.21,8.22,2600.0,8.0017,8.0017,7.9823,7.992,2600.0
2008-12-26 11:20:00,8.22,8.22,8.2,8.2,3800.0,7.992,7.992,7.9725,7.9725,3800.0
2008-12-26 11:25:00,8.2,8.2,8.16,8.2,3500.0,7.9725,7.9725,7.9336,7.9725,3500.0
2008-12-26 11:30:00,8.19,8.2,8.17,8.2,1900.0,7.9628,7.9725,7.9434,7.9725,1900.0
2008-12-26 11:35:00,8.2,8.21,8.19,8.2,3500.0,7.9725,7.9823,7.9628,7.9725,3500.0
2008-12-26 11:40:00,8.19,8.21,8.19,8.19,2000.0,7.9628,7.9823,7.9628,7.9628,2000.0
2008-12-26 11:45:00,8.19,8.21,8.16,8.16,6000.0,7.9628,7.9823,7.9336,7.9336,6000.0
2008-12-26 11:50:00,8.17,8.18,8.16,8.16,1000.0,7.9434,7.9531,7.9336,7.9336,1000.0
2008-12-26 11:55:00,8.15,8.17,8.15,8.16,3600.0,7.9239,7.9434,7.9239,7.9336,3600.0
2008-12-26 12:00:00,8.17,8.17,8.15,8.15,1900.0,7.9434,7.9434,7.9239,7.9239,1900.0
2008-12-26 12:05:00,8.16,8.16,8.15,8.15,2000.0,7.9336,7.9336,7.9239,7.9239,2000.0
2008-12-26 12:10:00,8.16,8.17,8.14,8.14,2900.0,7.9336,7.9434,7.9142,7.9142,2900.0
2008-12-26 12:15:00,8.17,8.2,8.15,8.17,5400.0,7.9434,7.9725,7.9239,7.9434,5400.0
2008-12-26 12:20:00,8.16,8.18,8.13,8.16,4700.0,7.9336,7.9531,7.9045,7.9336,4700.0
2008-12-26 12:25:00,8.15,8.18,8.15,8.15,2900.0,7.9239,7.9531,7.9239,7.9239,2900.0
2008-12-26 12:30:00,8.16,8.19,8.15,8.17,1800.0,7.9336,7.9628,7.9239,7.9434,1800.0
2008-12-26 12:35:00,8.19,8.19,8.17,8.18,2800.0,7.9628,7.9628,7.9434,7.9531,2800.0
2008-12-26 12:40:00,8.18,8.18,8.16,8.18,3900.0,7.9531,7.9531,7.9336,7.9531,3900.0
2008-12-26 12:45:00,8.17,8.18,8.16,8.16,5600.0,7.9434,7.9531,7.9336,7.9336,5600.0
2008-12-26 12:50:00,8.17,8.17,8.16,8.16,1800.0,7.9434,7.9434,7.9336,7.9336,1800.0
2008-12-26 12:55:00,8.17,8.17,8.16,8.16,1800.0,7.9434,7.9434,7.9336,7.9336,1800.0
2008-12-26 13:00:00,8.17,8.17,8.16,8.16,3000.0,7.9434,7.9434,7.9336,7.9336,3000.0
2008-12-26 13:05:00,8.16,8.17,8.16,8.16,2200.0,7.9336,7.9434,7.9336,7.9336,2200.0
2008-12-26 13:10:00,8.17,8.17,8.16,8.16,2700.0,7.9434,7.9434,7.9336,7.9336,2700.0
2008-12-26 13:15:00,8.17,8.17,8.11,8.16,5400.0,7.9434,7.9434,7.885,7.9336,5400.0
2008-12-26 13:20:00,8.17,8.17,8.15,8.16,1800.0,7.9434,7.9434,7.9239,7.9336,1800.0
2008-12-26 13:25:00,8.17,8.18,8.16,8.18,5500.0,7.9434,7.9531,7.9336,7.9531,5500.0
2008-12-26 13:30:00,8.18,8.19,8.18,8.19,2600.0,7.9531,7.9628,7.9531,7.9628,2600.0
2008-12-26 13:35:00,8.21,8.22,8.19,8.19,5600.0,7.9823,7.992,7.9628,7.9628,5600.0
2008-12-26 13:40:00,8.19,8.19,8.15,8.17,5800.0,7.9628,7.9628,7.9239,7.9434,5800.0
2008-12-26 13:45:00,8.19,8.22,8.19,8.21,2500.0,7.9628,7.992,7.9628,7.9823,2500.0
2008-12-26 13:50:00,8.22,8.24,8.21,8.24,5100.0,7.992,8.0114,7.9823,8.0114,5100.0
2008-12-26 13:55:00,8.24,8.25,8.2,8.23,9500.0,8.0114,8.0211,7.9725,8.0017,9500.0
2008-12-26 14:00:00,8.23,8.25,8.21,8.24,5500.0,8.0017,8.0211,7.9823,8.0114,5500.0
2008-12-26 14:05:00,8.25,8.26,8.24,8.26,4700.0,8.0211,8.0309,8.0114,8.0309,4700.0
2008-12-26 14:10:00,8.26,8.27,8.26,8.27,3900.0,8.0309,8.0406,8.0309,8.0406,3900.0
2008-12-26 14:15:00,8.27,8.29,8.27,8.29,5200.0,8.0406,8.06,8.0406,8.06,5200.0
2008-12-26 14:20:00,8.29,8.3,8.28,8.3,12100.0,8.06,8.0698,8.0503,8.0698,12100.0
2008-12-26 14:25:00,8.3,8.3,8.24,8.26,17600.0,8.0698,8.0698,8.0114,8.0309,17600.0
2008-12-26 14:30:00,8.26,8.3,8.26,8.3,6200.0,8.0309,8.0698,8.0309,8.0698,6200.0
2008-12-26 14:35:00,8.3,8.3,8.3,8.3,3700.0,8.0698,8.0698,8.0698,8.0698,3700.0
2008-12-26 14:40:00,8.3,8.3,8.3,8.3,4100.0,8.0698,8.0698,8.0698,8.0698,4100.0
2008-12-26 14:45:00,8.3,8.3,8.3,8.3,4600.0,8.0698,8.0698,8.0698,8.0698,4600.0
2008-12-26 14:50:00,8.3,8.3,8.3,8.3,5600.0,8.0698,8.0698,8.0698,8.0698,5600.0
2008-12-26 14:55:00,8.3,8.3,8.3,8.3,4900.0,8.0698,8.0698,8.0698,8.0698,4900.0
2008-12-26 15:00:00,8.3,8.3,8.29,8.3,5300.0,8.0698,8.0698,8.06,8.0698,5300.0
2008-12-26 15:05:00,8.3,8.3,8.29,8.3,14600.0,8.0698,8.0698,8.06,8.0698,14600.0
2008-12-26 15:10:00,8.3,8.3,8.29,8.29,8200.0,8.0698,8.0698,8.06,8.06,8200.0
2008-12-26 15:15:00,8.3,8.3,8.29,8.3,15600.0,8.0698,8.0698,8.06,8.0698,15600.0
2008-12-26 15:20:00,8.3,8.37,8.29,8.36,16300.0,8.0698,8.1378,8.06,8.1281,16300.0
2008-12-26 15:25:00,8.36,8.44,8.36,8.4,22200.0,8.1281,8.2059,8.1281,8.167,22200.0
2008-12-26 15:30:00,8.39,8.4,8.37,8.38,9200.0,8.1573,8.167,8.1378,8.1475,9200.0
2008-12-26 15:35:00,8.37,8.4,8.35,8.4,12300.0,8.1378,8.167,8.1184,8.167,12300.0
2008-12-26 15:40:00,8.39,8.48,8.39,8.48,14600.0,8.1573,8.2448,8.1573,8.2448,14600.0
2008-12-26 15:45:00,8.47,8.48,8.41,8.44,19500.0,8.235,8.2448,8.1767,8.2059,19500.0
2008-12-26 15:50:00,8.45,8.46,8.4,8.4,15700.0,8.2156,8.2253,8.167,8.167,15700.0
2008-12-26 15:55:00,8.41,8.42,8.38,8.38,28100.0,8.1767,8.1864,8.1475,8.1475,28100.0
2008-12-29 09:30:00,8.32,8.32,8.28,8.28,7500.0,8.0892,8.0892,8.0503,8.0503,7500.0
2008-12-29 09:35:00,8.3,8.3,8.24,8.25,4300.0,8.0698,8.0698,8.0114,8.0211,4300.0
2008-12-29 09:40:00,8.24,8.28,8.2,8.2,7400.0,8.0114,8.0503,7.9725,7.9725,7400.0
2008-12-29 09:45:00,8.2,8.21,8.15,8.15,5800.0,7.9725,7.9823,7.9239,7.9239,5800.0
2008-12-29 09:50:00,8.16,8.18,8.15,8.16,8500.0,7.9336,7.9531,7.9239,7.9336,8500.0
2008-12-29 09:55:00,8.16,8.16,8.07,8.1,4900.0,7.9336,7.9336,7.8461,7.8753,4900.0
2008-12-29 10:00:00,8.1,8.11,8.03,8.05,7700.0,7.8753,7.885,7.8072,7.8267,7700.0
2008-12-29 10:05:00,8.04,8.05,7.99,7.99,8600.0,7.817,7.8267,7.7684,7.7684,8600.0
2008-12-29 10:10:00,7.99,7.99,7.95,7.97,4200.0,7.7684,7.7684,7.7295,7.7489,4200.0
2008-12-29 10:15:00,7.96,7.96,7.89,7.89,4800.0,7.7392,7.7392,7.6711,7.6711,4800.0
2008-12-29 10:20:00,7.87,7.89,7.83,7.88,5500.0,7.6517,7.6711,7.6128,7.6614,5500.0
2008-12-29 10:25:00,7.88,7.92,7.88,7.92,2700.0,7.6614,7.7003,7.6614,7.7003,2700.0
2008-12-29 10:30:00,7.91,7.93,7.9,7.9,3000.0,7.6906,7.71,7.6809,7.6809,3000.0
2008-12-29 10:35:00,7.91,7.97,7.91,7.94,6800.0,7.6906,7.7489,7.6906,7.7197,6800.0
2008-12-29 10:40:00,7.96,7.96,7.93,7.94,1400.0,7.7392,7.7392,7.71,7.7197,1400.0
2008-12-29 10:45:00,7.94,7.97,7.93,7.96,2400.0,7.7197,7.7489,7.71,7.7392,2400.0
2008-12-29 10:50:00,7.95,7.99,7.91,7.97,41300.0,7.7295,7.7684,7.6906,7.7489,41300.0
2008-12-29 10:55:00,7.97,8.0,7.97,8.0,13600.0,7.7489,7.7781,7.7489,7.7781,13600.0
2008-12-29 11:00:00,8.0,8.05,8.0,8.05,5000.0,7.7781,7.8267,7.7781,7.8267,5000.0
2008-12-29 11:05:00,8.04,8.08,8.04,8.08,1700.0,7.817,7.8559,7.817,7.8559,1700.0
2008-12-29 11:10:00,8.06,8.07,8.02,8.02,1400.0,7.8364,7.8461,7.7975,7.7975,1400.0
2008-12-29 11:15:00,8.03,8.04,8.02,8.03,1700.0,7.8072,7.817,7.7975,7.8072,1700.0
2008-12-29 11:20:00,8.04,8.04,8.01,8.02,1700.0,7.817,7.817,7.7878,7.7975,1700.0
2008-12-29 11:25:00,8.04,8.04,8.01,8.02,2600.0,7.817,7.817,7.7878,7.7975,2600.0
2008-12-29 11:30:00,8.02,8.02,8.0,8.02,1100.0,7.7975,7.7975,7.7781,7.7975,1100.0
2008-12-29 11:35:00,8.01,8.03,8.0,8.01,1600.0,7.7878,7.8072,7.7781,7.7878,1600.0
2008-12-29 11:40:00,8.0,8.02,8.0,8.0,5200.0,7.7781,7.7975,7.7781,7.7781,5200.0
2008-12-29 11:45:00,8.0,8.01,7.99,7.99,2400.0,7.7781,7.7878,7.7684,7.7684,2400.0
2008-12-29 11:50:00,7.99,8.02,7.99,8.0,3100.0,7.7684,7.7975,7.7684,7.7781,3100.0
2008-12-29 11:55:00,7.99,8.01,7.99,8.0,3000.0,7.7684,7.7878,7.7684,7.7781,3000.0
2008-12-29 12:00:00,8.0,8.04,7.99,8.04,24200.0,7.7781,7.817,7.7684,7.817,24200.0
2008-12-29 12:05:00,8.02,8.02,8.02,8.02,300.0,7.7975,7.7975,7.7975,7.7975,300.0
2008-12-29 12:10:00,8.02,8.02,8.0,8.01,2400.0,7.7975,7.7975,7.7781,7.7878,2400.0
2008-12-29 12:15:00,8.01,8.02,8.0,8.01,1200.0,7.7878,7.7975,7.7781,7.7878,1200.0
2008-12-29 12:20:00,8.01,8.01,8.0,8.0,500.0,7.7878,7.7878,7.7781,7.7781,500.0
2008-12-29 12:25:00,8.0,8.01,8.0,8.01,3000.0,7.7781,7.7878,7.7781,7.7878,3000.0
2008-12-29 12:30:00,8.01,8.02,8.01,8.01,1800.0,7.7878,7.7975,7.7878,7.7878,1800.0
2008-12-29 12:35:00,8.02,8.02,8.01,8.01,800.0,7.7975,7.7975,7.7878,7.7878,800.0
2008-12-29 12:40:00,8.01,8.02,8.0,8.0,1400.0,7.7878,7.7975,7.7781,7.7781,1400.0
2008-12-29 12:45:00,8.0,8.01,8.0,8.0,4300.0,7.7781,7.7878,7.7781,7.7781,4300.0
2008-12-29 12:50:00,8.0,8.0,7.99,7.99,5300.0,7.7781,7.7781,7.7684,7.7684,5300.0
2008-12-29 12:55:00,7.99,7.99,7.94,7.95,4500.0,7.7684,7.7684,7.7197,7.7295,4500.0
2008-12-29 13:00:00,7.95,7.95,7.92,7.92,2700.0,7.7295,7.7295,7.7003,7.7003,2700.0
2008-12-29 13:05:00,7.92,7.94,7.92,7.92,2800.0,7.7003,7.7197,7.7003,7.7003,2800.0
2008-12-29 13:10:00,7.92,7.92,7.9,7.92,14200.0,7.7003,7.7003,7.6809,7.7003,14200.0
2008-12-29 13:15:00,7.93,7.93,7.9,7.9,4200.0,7.71,7.71,7.6809,7.6809,4200.0
2008-12-29 13:20:00,7.91,7.97,7.9,7.97,9000.0,7.6906,7.7489,7.6809,7.7489,9000.0
2008-12-29 13:25:00,7.97,7.99,7.96,7.98,2800.0,7.7489,7.7684,7.7392,7.7586,2800.0
2008-12-29 13:30:00,7.98,7.99,7.98,7.98,3300.0,7.7586,7.7684,7.7586,7.7586,3300.0
2008-12-29 13:35:00,8.0,8.01,7.99,8.01,5500.0,7.7781,7.7878,7.7684,7.7878,5500.0
2008-12-29 13:40:00,8.01,8.03,8.01,8.03,1700.0,7.7878,7.8072,7.7878,7.8072,1700.0
2008-12-29 13:45:00,8.04,8.1,8.04,8.09,10800.0,7.817,7.8753,7.817,7.8656,10800.0
2008-12-29 13:50:00,8.1,8.12,8.07,8.07,31000.0,7.8753,7.8948,7.8461,7.8461,31000.0
2008-12-29 13:55:00,8.07,8.07,8.04,8.05,5100.0,7.8461,7.8461,7.817,7.8267,5100.0
2008-12-29 14:00:00,8.04,8.05,8.0,8.0,2200.0,7.817,7.8267,7.7781,7.7781,2200.0
2008-12-29 14:05:00,8.0,8.0,7.95,7.95,2800.0,7.7781,7.7781,7.7295,7.7295,2800.0
2008-12-29 14:10:00,7.96,7.97,7.92,7.92,2400.0,7.7392,7.7489,7.7003,7.7003,2400.0
2008-12-29 14:15:00,7.9,7.92,7.9,7.91,2100.0,7.6809,7.7003,7.6809,7.6906,2100.0
2008-12-29 14:20:00,7.91,7.92,7.9,7.9,1600.0,7.6906,7.7003,7.6809,7.6809,1600.0
2008-12-29 14:25:00,7.9,7.91,7.9,7.91,4100.0,7.6809,7.6906,7.6809,7.6906,4100.0
2008-12-29 14:30:00,7.9,7.92,7.9,7.9,2100.0,7.6809,7.7003,7.6809,7.6809,2100.0
2008-12-29 14:35:00,7.9,7.9,7.86,7.86,3400.0,7.6809,7.6809,7.642,7.642,3400.0
2008-12-29 14:40:00,7.84,7.85,7.83,7.84,4100.0,7.6225,7.6322,7.6128,7.6225,4100.0
2008-12-29 14:45:00,7.84,7.84,7.8,7.8,4500.0,7.6225,7.6225,7.5836,7.5836,4500.0
2008-12-29 14:50:00,7.81,7.81,7.8,7.8,1000.0,7.5934,7.5934,7.5836,7.5836,1000.0
2008-12-29 14:55:00,7.8,7.85,7.8,7.85,9700.0,7.5836,7.6322,7.5836,7.6322,9700.0
2008-12-29 15:00:00,7.85,7.85,7.83,7.83,3400.0,7.6322,7.6322,7.6128,7.6128,3400.0
2008-12-29 15:05:00,7.84,7.93,7.83,7.92,9000.0,7.6225,7.71,7.6128,7.7003,9000.0
2008-12-29 15:10:00,7.92,7.93,7.89,7.9,5300.0,7.7003,7.71,7.6711,7.6809,5300.0
2008-12-29 15:15:00,7.9,7.94,7.87,7.89,19100.0,7.6809,7.7197,7.6517,7.6711,19100.0
2008-12-29 15:20:00,7.86,7.9,7.86,7.88,5600.0,7.642,7.6809,7.642,7.6614,5600.0
2008-12-29 15:25:00,7.88,7.91,7.87,7.89,3800.0,7.6614,7.6906,7.6517,7.6711,3800.0
2008-12-29 15:30:00,7.89,7.92,7.87,7.9,4300.0,7.6711,7.7003,7.6517,7.6809,4300.0
2008-12-29 15:35:00,7.89,7.9,7.87,7.87,6500.0,7.6711,7.6809,7.6517,7.6517,6500.0
2008-12-29 15:40:00,7.9,7.95,7.88,7.95,3100.0,7.6809,7.7295,7.6614,7.7295,3100.0
2008-12-29 15:45:00,7.94,7.95,7.9,7.92,5900.0,7.7197,7.7295,7.6809,7.7003,5900.0
2008-12-29 15:50:00,7.92,7.97,7.92,7.95,10400.0,7.7003,7.7489,7.7003,7.7295,10400.0
2008-12-29 15:55:00,7.94,7.97,7.89,7.97,22900.0,7.7197,7.7489,7.6711,7.7489,22900.0
2008-12-30 09:30:00,7.92,8.25,7.92,8.22,26300.0,7.7003,8.0211,7.7003,7.992,26300.0
2008-12-30 09:35:00,8.22,8.23,8.08,8.08,15100.0,7.992,8.0017,7.8559,7.8559,15100.0
2008-12-30 09:40:00,8.03,8.21,7.99,8.21,6500.0,7.8072,7.9823,7.7684,7.9823,6500.0
2008-12-30 09:45:00,8.22,8.3,8.17,8.2,12200.0,7.992,8.0698,7.9434,7.9725,12200.0
2008-12-30 09:50:00,8.18,8.18,8.15,8.15,2400.0,7.9531,7.9531,7.9239,7.9239,2400.0
2008-12-30 09:55:00,8.15,8.19,8.13,8.19,2300.0,7.9239,7.9628,7.9045,7.9628,2300.0
2008-12-30 10:00:00,8.17,8.26,8.16,8.23,5300.0,7.9434,8.0309,7.9336,8.0017,5300.0
2008-12-30 10:05:00,8.22,8.24,8.22,8.23,700.0,7.992,8.0114,7.992,8.0017,700.0
2008-12-30 10:10:00,8.23,8.25,8.17,8.17,5000.0,8.0017,8.0211,7.9434,7.9434,5000.0
2008-12-30 10:15:00,8.16,8.16,8.12,8.12,4600.0,7.9336,7.9336,7.8948,7.8948,4600.0
2008-12-30 10:20:00,8.12,8.12,8.07,8.07,7200.0,7.8948,7.8948,7.8461,7.8461,7200.0
2008-12-30 10:25:00,8.08,8.08,8.05,8.06,4200.0,7.8559,7.8559,7.8267,7.8364,4200.0
2008-12-30 10:30:00,8.07,8.12,8.06,8.11,5700.0,7.8461,7.8948,7.8364,7.885,5700.0
2008-12-30 10:35:00,8.11,8.14,8.11,8.13,3200.0,7.885,7.9142,7.885,7.9045,3200.0
2008-12-30 10:40:00,8.12,8.13,8.11,8.13,2200.0,7.8948,7.9045,7.885,7.9045,2200.0
2008-12-30 10:45:00,8.12,8.14,8.11,8.12,4000.0,7.8948,7.9142,7.885,7.8948,4000.0
2008-12-30 10:50:00,8.13,8.16,8.13,8.15,2600.0,7.9045,7.9336,7.9045,7.9239,2600.0
2008-12-30 10:55:00,8.15,8.19,8.15,8.19,2800.0,7.9239,7.9628,7.9239,7.9628,2800.0
2008-12-30 11:00:00,8.19,8.26,8.19,8.25,9900.0,7.9628,8.0309,7.9628,8.0211,9900.0
2008-12-30 11:05:00,8.25,8.26,8.24,8.26,7400.0,8.0211,8.0309,8.0114,8.0309,7400.0
2008-12-30 11:10:00,8.26,8.26,8.25,8.26,4600.0,8.0309,8.0309,8.0211,8.0309,4600.0
2008-12-30 11:15:00,8.25,8.26,8.24,8.26,3200.0,8.0211,8.0309,8.0114,8.0309,3200.0
2008-12-30 11:20:00,8.26,8.26,8.18,8.18,31300.0,8.0309,8.0309,7.9531,7.9531,31300.0
2008-12-30 11:25:00,8.18,8.22,8.18,8.22,2700.0,7.9531,7.992,7.9531,7.992,2700.0
2008-12-30 11:30:00,8.22,8.26,8.22,8.25,5900.0,7.992,8.0309,7.992,8.0211,5900.0
2008-12-30 11:35:00,8.26,8.3,8.25,8.3,12800.0,8.0309,8.0698,8.0211,8.0698,12800.0
2008-12-30 11:40:00,8.3,8.44,8.3,8.44,7300.0,8.0698,8.2059,8.0698,8.2059,7300.0
2008-12-30 11:45:00,8.44,8.48,8.44,8.48,6000.0,8.2059,8.2448,8.2059,8.2448,6000.0
2008-12-30 11:50:00,8.47,8.48,8.46,8.46,1900.0,8.235,8.2448,8.2253,8.2253,1900.0
2008-12-30 11:55:00,8.47,8.48,8.43,8.44,5000.0,8.235,8.2448,8.1962,8.2059,5000.0
2008-12-30 12:00:00,8.43,8.47,8.43,8.46,2400.0,8.1962,8.235,8.1962,8.2253,2400.0
2008-12-30 12:05:00,8.47,8.47,8.45,8.45,1600.0,8.235,8.235,8.2156,8.2156,1600.0
2008-12-30 12:10:00,8.45,8.46,8.4,8.42,6900.0,8.2156,8.2253,8.167,8.1864,6900.0
2008-12-30 12:15:00,8.41,8.42,8.4,8.4,2100.0,8.1767,8.1864,8.167,8.167,2100.0
2008-12-30 12:20:00,8.41,8.41,8.4,8.4,1100.0,8.1767,8.1767,8.167,8.167,1100.0
2008-12-30 12:25:00,8.4,8.41,8.38,8.4,4800.0,8.167,8.1767,8.1475,8.167,4800.0
2008-12-30 12:30:00,8.38,8.39,8.36,8.39,3000.0,8.1475,8.1573,8.1281,8.1573,3000.0
2008-12-30 12:35:00,8.37,8.38,8.35,8.37,1700.0,8.1378,8.1475,8.1184,8.1378,1700.0
2008-12-30 12:40:00,8.36,8.41,8.35,8.4,2900.0,8.1281,8.1767,8.1184,8.167,2900.0
2008-12-30 12:45:00,8.4,8.43,8.4,8.4,1100.0,8.167,8.1962,8.167,8.167,1100.0
2008-12-30 12:50:00,8.4,8.42,8.4,8.42,4900.0,8.167,8.1864,8.167,8.1864,4900.0
2008-12-30 12:55:00,8.42,8.42,8.4,8.42,2000.0,8.1864,8.1864,8.167,8.1864,2000.0
2008-12-30 13:00:00,8.42,8.42,8.4,8.41,2100.0,8.1864,8.1864,8.167,8.1767,2100.0
2008-12-30 13:05:00,8.41,8.41,8.37,8.37,3900.0,8.1767,8.1767,8.1378,8.1378,3900.0
2008-12-30 13:10:00,8.38,8.39,8.37,8.37,3200.0,8.1475,8.1573,8.1378,8.1378,3200.0
2008-12-30 13:15:00,8.37,8.39,8.37,8.37,1800.0,8.1378,8.1573,8.1378,8.1378,1800.0
2008-12-30 13:20:00,8.37,8.41,8.37,8.41,3100.0,8.1378,8.1767,8.1378,8.1767,3100.0
2008-12-30 13:25:00,8.4,8.48,8.4,8.46,7800.0,8.167,8.2448,8.167,8.2253,7800.0
2008-12-30 13:30:00,8.45,8.46,8.45,8.46,3500.0,8.2156,8.2253,8.2156,8.2253,3500.0
2008-12-30 13:35:00,8.46,8.46,8.45,8.45,4900.0,8.2253,8.2253,8.2156,8.2156,4900.0
2008-12-30 13:40:00,8.45,8.47,8.45,8.47,3300.0,8.2156,8.235,8.2156,8.235,3300.0
2008-12-30 13:45:00,8.47,8.48,8.47,8.48,4300.0,8.235,8.2448,8.235,8.2448,4300.0
2008-12-30 13:50:00,8.47,8.48,8.47,8.48,5600.0,8.235,8.2448,8.235,8.2448,5600.0
2008-12-30 13:55:00,8.48,8.48,8.46,8.47,5900.0,8.2448,8.2448,8.2253,8.235,5900.0
2008-12-30 14:00:00,8.47,8.47,8.44,8.44,18800.0,8.235,8.235,8.2059,8.2059,18800.0
2008-12-30 14:05:00,8.45,8.46,8.43,8.45,15800.0,8.2156,8.2253,8.1962,8.2156,15800.0
2008-12-30 14:10:00,8.45,8.48,8.44,8.47,20000.0,8.2156,8.2448,8.2059,8.235,20000.0
2008-12-30 14:15:00,8.46,8.49,8.46,8.48,11400.0,8.2253,8.2545,8.2253,8.2448,11400.0
2008-12-30 14:20:00,8.49,8.54,8.49,8.53,12000.0,8.2545,8.3031,8.2545,8.2934,12000.0
2008-12-30 14:25:00,8.53,8.61,8.53,8.61,3900.0,8.2934,8.3712,8.2934,8.3712,3900.0
2008-12-30 14:30:00,8.62,8.63,8.58,8.59,6200.0,8.3809,8.3906,8.342,8.3517,6200.0
2008-12-30 14:35:00,8.6,8.64,8.6,8.61,6800.0,8.3614,8.4003,8.3614,8.3712,6800.0
2008-12-30 14:40:00,8.6,8.63,8.59,8.63,7500.0,8.3614,8.3906,8.3517,8.3906,7500.0
2008-12-30 14:45:00,8.64,8.66,8.64,8.66,4900.0,8.4003,8.4198,8.4003,8.4198,4900.0
2008-12-30 14:50:00,8.67,8.68,8.63,8.64,7100.0,8.4295,8.4392,8.3906,8.4003,7100.0
2008-12-30 14:55:00,8.64,8.68,8.6,8.64,8500.0,8.4003,8.4392,8.3614,8.4003,8500.0
2008-12-30 15:00:00,8.64,8.65,8.63,8.65,11300.0,8.4003,8.41,8.3906,8.41,11300.0
2008-12-30 15:05:00,8.65,8.65,8.6,8.6,7800.0,8.41,8.41,8.3614,8.3614,7800.0
2008-12-30 15:10:00,8.6,8.63,8.59,8.63,5200.0,8.3614,8.3906,8.3517,8.3906,5200.0
2008-12-30 15:15:00,8.62,8.65,8.62,8.65,4900.0,8.3809,8.41,8.3809,8.41,4900.0
2008-12-30 15:20:00,8.64,8.65,8.64,8.65,8000.0,8.4003,8.41,8.4003,8.41,8000.0
2008-12-30 15:25:00,8.65,8.65,8.64,8.64,10100.0,8.41,8.41,8.4003,8.4003,10100.0
2008-12-30 15:30:00,8.65,8.65,8.63,8.65,9900.0,8.41,8.41,8.3906,8.41,9900.0
2008-12-30 15:35:00,8.65,8.7,8.65,8.7,9000.0,8.41,8.4587,8.41,8.4587,9000.0
2008-12-30 15:40:00,8.7,8.79,8.7,8.77,19100.0,8.4587,8.5462,8.4587,8.5267,19100.0
2008-12-30 15:45:00,8.79,8.8,8.74,8.75,17000.0,8.5462,8.5559,8.4976,8.5073,17000.0
2008-12-30 15:50:00,8.74,8.8,8.74,8.79,20500.0,8.4976,8.5559,8.4976,8.5462,20500.0
2008-12-30 15:55:00,8.77,8.79,8.72,8.73,49300.0,8.5267,8.5462,8.4781,8.4878,49300.0
2008-12-31 09:30:00,8.77,8.99,8.59,8.99,11200.0,8.5267,8.7406,8.3517,8.7406,11200.0
2008-12-31 09:35:00,8.94,9.03,8.82,8.88,17000.0,8.692,8.7795,8.5753,8.6337,17000.0
2008-12-31 09:40:00,8.89,8.94,8.82,8.83,11100.0,8.6434,8.692,8.5753,8.5851,11100.0
2008-12-31 09:45:00,8.73,8.79,8.73,8.79,5800.0,8.4878,8.5462,8.4878,8.5462,5800.0
2008-12-31 09:50:00,8.79,8.83,8.75,8.83,3400.0,8.5462,8.5851,8.5073,8.5851,3400.0
2008-12-31 09:55:00,8.83,8.9,8.81,8.87,3900.0,8.5851,8.6531,8.5656,8.6239,3900.0
2008-12-31 10:00:00,8.85,8.91,8.85,8.91,4700.0,8.6045,8.6628,8.6045,8.6628,4700.0
2008-12-31 10:05:00,8.91,8.95,8.86,8.9,3000.0,8.6628,8.7017,8.6142,8.6531,3000.0
2008-12-31 10:10:00,8.9,8.95,8.85,8.86,7700.0,8.6531,8.7017,8.6045,8.6142,7700.0
2008-12-31 10:15:00,8.85,8.86,8.85,8.85,1800.0,8.6045,8.6142,8.6045,8.6045,1800.0
2008-12-31 10:20:00,8.87,8.87,8.81,8.83,3900.0,8.6239,8.6239,8.5656,8.5851,3900.0
2008-12-31 10:25:00,8.83,8.83,8.78,8.81,2600.0,8.5851,8.5851,8.5364,8.5656,2600.0
2008-12-31 10:30:00,8.81,8.82,8.8,8.81,2100.0,8.5656,8.5753,8.5559,8.5656,2100.0
2008-12-31 10:35:00,8.82,8.84,8.81,8.82,1700.0,8.5753,8.5948,8.5656,8.5753,1700.0
2008-12-31 10:40:00,8.83,8.83,8.8,8.81,2200.0,8.5851,8.5851,8.5559,8.5656,2200.0
2008-12-31 10:45:00,8.78,8.79,8.75,8.77,2100.0,8.5364,8.5462,8.5073,8.5267,2100.0
2008-12-31 10:50:00,8.78,8.81,8.77,8.81,1700.0,8.5364,8.5656,8.5267,8.5656,1700.0
2008-12-31 10:55:00,8.79,8.79,8.76,8.77,3300.0,8.5462,8.5462,8.517,8.5267,3300.0
2008-12-31 11:00:00,8.77,8.8,8.77,8.77,3100.0,8.5267,8.5559,8.5267,8.5267,3100.0
2008-12-31 11:05:00,8.77,8.77,8.75,8.76,2700.0,8.5267,8.5267,8.5073,8.517,2700.0
2008-12-31 11:10:00,8.76,8.76,8.74,8.75,1700.0,8.517,8.517,8.4976,8.5073,1700.0
2008-12-31 11:15:00,8.76,8.76,8.74,8.74,1400.0,8.517,8.517,8.4976,8.4976,1400.0
2008-12-31 11:20:00,8.75,8.77,8.73,8.77,4400.0,8.5073,8.5267,8.4878,8.5267,4400.0
2008-12-31 11:25:00,8.77,8.77,8.76,8.77,1100.0,8.5267,8.5267,8.517,8.5267,1100.0
2008-12-31 11:30:00,8.77,8.77,8.74,8.77,12700.0,8.5267,8.5267,8.4976,8.5267,12700.0
2008-12-31 11:35:00,8.78,8.78,8.77,8.77,2700.0,8.5364,8.5364,8.5267,8.5267,2700.0
2008-12-31 11:40:00,8.77,8.77,8.74,8.74,1200.0,8.5267,8.5267,8.4976,8.4976,1200.0
2008-12-31 11:45:00,8.73,8.73,8.67,8.67,4800.0,8.4878,8.4878,8.4295,8.4295,4800.0
2008-12-31 11:50:00,8.68,8.68,8.64,8.66,4000.0,8.4392,8.4392,8.4003,8.4198,4000.0
2008-12-31 11:55:00,8.66,8.67,8.65,8.65,2500.0,8.4198,8.4295,8.41,8.41,2500.0
2008-12-31 12:00:00,8.65,8.68,8.65,8.68,3300.0,8.41,8.4392,8.41,8.4392,3300.0
2008-12-31 12:05:00,8.68,8.72,8.68,8.71,5400.0,8.4392,8.4781,8.4392,8.4684,5400.0
2008-12-31 12:10:00,8.72,8.72,8.71,8.72,2000.0,8.4781,8.4781,8.4684,8.4781,2000.0
2008-12-31 12:15:00,8.71,8.71,8.7,8.71,2600.0,8.4684,8.4684,8.4587,8.4684,2600.0
2008-12-31 12:20:00,8.72,8.72,8.7,8.71,2100.0,8.4781,8.4781,8.4587,8.4684,2100.0
2008-12-31 12:25:00,8.72,8.72,8.7,8.71,3900.0,8.4781,8.4781,8.4587,8.4684,3900.0
2008-12-31 12:30:00,8.72,8.72,8.71,8.71,1800.0,8.4781,8.4781,8.4684,8.4684,1800.0
2008-12-31 12:35:00,8.72,8.72,8.7,8.71,1600.0,8.4781,8.4781,8.4587,8.4684,1600.0
2008-12-31 12:40:00,8.7,8.72,8.7,8.72,3400.0,8.4587,8.4781,8.4587,8.4781,3400.0
2008-12-31 12:45:00,8.71,8.74,8.71,8.73,1600.0,8.4684,8.4976,8.4684,8.4878,1600.0
2008-12-31 12:50:00,8.75,8.76,8.74,8.76,1900.0,8.5073,8.517,8.4976,8.517,1900.0
2008-12-31 12:55:00,8.76,8.77,8.76,8.77,600.0,8.517,8.5267,8.517,8.5267,600.0
2008-12-31 13:00:00,8.76,8.77,8.76,8.77,1800.0,8.517,8.5267,8.517,8.5267,1800.0
2008-12-31 13:05:00,8.76,8.76,8.73,8.73,2000.0,8.517,8.517,8.4878,8.4878,2000.0
2008-12-31 13:10:00,8.72,8.72,8.7,8.7,2900.0,8.4781,8.4781,8.4587,8.4587,2900.0
2008-12-31 13:15:00,8.71,8.71,8.7,8.71,1300.0,8.4684,8.4684,8.4587,8.4684,1300.0
2008-12-31 13:20:00,8.71,8.72,8.67,8.67,3000.0,8.4684,8.4781,8.4295,8.4295,3000.0
2008-12-31 13:25:00,8.66,8.67,8.65,8.65,2400.0,8.4198,8.4295,8.41,8.41,2400.0
2008-12-31 13:30:00,8.64,8.65,8.64,8.65,3900.0,8.4003,8.41,8.4003,8.41,3900.0
2008-12-31 13:35:00,8.64,8.68,8.63,8.67,3800.0,8.4003,8.4392,8.3906,8.4295,3800.0
2008-12-31 13:40:00,8.67,8.67,8.64,8.65,2700.0,8.4295,8.4295,8.4003,8.41,2700.0
2008-12-31 13:45:00,8.66,8.66,8.64,8.64,3200.0,8.4198,8.4198,8.4003,8.4003,3200.0
2008-12-31 13:50:00,8.64,8.65,8.62,8.65,4100.0,8.4003,8.41,8.3809,8.41,4100.0
2008-12-31 13:55:00,8.64,8.7,8.64,8.69,4100.0,8.4003,8.4587,8.4003,8.4489,4100.0
2008-12-31 14:00:00,8.68,8.71,8.68,8.71,3800.0,8.4392,8.4684,8.4392,8.4684,3800.0
2008-12-31 14:05:00,8.71,8.71,8.69,8.69,1900.0,8.4684,8.4684,8.4489,8.4489,1900.0
2008-12-31 14:10:00,8.7,8.7,8.68,8.69,1600.0,8.4587,8.4587,8.4392,8.4489,1600.0
2008-12-31 14:15:00,8.71,8.74,8.7,8.73,6000.0,8.4684,8.4976,8.4587,8.4878,6000.0
2008-12-31 14:20:00,8.74,8.77,8.74,8.77,4200.0,8.4976,8.5267,8.4976,8.5267,4200.0
2008-12-31 14:25:00,8.77,8.78,8.76,8.78,3400.0,8.5267,8.5364,8.517,8.5364,3400.0
2008-12-31 14:30:00,8.77,8.79,8.77,8.79,3800.0,8.5267,8.5462,8.5267,8.5462,3800.0
2008-12-31 14:35:00,8.81,8.81,8.76,8.77,7600.0,8.5656,8.5656,8.517,8.5267,7600.0
2008-12-31 14:40:00,8.78,8.82,8.78,8.81,6800.0,8.5364,8.5753,8.5364,8.5656,6800.0
2008-12-31 14:45:00,8.8,8.85,8.79,8.85,6600.0,8.5559,8.6045,8.5462,8.6045,6600.0
2008-12-31 14:50:00,8.85,8.86,8.83,8.85,6500.0,8.6045,8.6142,8.5851,8.6045,6500.0
2008-12-31 14:55:00,8.85,8.9,8.84,8.9,9100.0,8.6045,8.6531,8.5948,8.6531,9100.0
2008-12-31 15:00:00,8.9,9.0,8.9,8.97,24300.0,8.6531,8.7503,8.6531,8.7212,24300.0
2008-12-31 15:05:00,8.98,9.0,8.97,9.0,11000.0,8.7309,8.7503,8.7212,8.7503,11000.0
2008-12-31 15:10:00,8.99,9.0,8.97,8.99,4100.0,8.7406,8.7503,8.7212,8.7406,4100.0
2008-12-31 15:15:00,8.99,9.0,8.98,9.0,6900.0,8.7406,8.7503,8.7309,8.7503,6900.0
2008-12-31 15:20:00,9.0,9.01,8.98,9.0,12900.0,8.7503,8.7601,8.7309,8.7503,12900.0
2008-12-31 15:25:00,9.0,9.06,8.99,9.06,7400.0,8.7503,8.8087,8.7406,8.8087,7400.0
2008-12-31 15:30:00,9.07,9.09,9.03,9.09,13000.0,8.8184,8.8378,8.7795,8.8378,13000.0
2008-12-31 15:35:00,9.09,9.19,9.08,9.15,17500.0,8.8378,8.9351,8.8281,8.8962,17500.0
2008-12-31 15:40:00,9.15,9.25,9.13,9.22,37300.0,8.8962,8.9934,8.8767,8.9642,37300.0
2008-12-31 15:45:00,9.22,9.25,9.16,9.21,28600.0,8.9642,8.9934,8.9059,8.9545,28600.0
2008-12-31 15:50:00,9.2,9.23,9.16,9.17,28500.0,8.9448,8.974,8.9059,8.9156,28500.0
2008-12-31 15:55:00,9.16,9.17,9.08,9.13,37800.0,8.9059,8.9156,8.8281,8.8767,37800.0
2009-01-02 09:30:00,9.25,9.25,9.12,9.2,9300.0,8.9934,8.9934,8.867,8.9448,9300.0
2009-01-02 09:35:00,9.2,9.32,9.19,9.3,5400.0,8.9448,9.0615,8.9351,9.042,5400.0
2009-01-02 09:40:00,9.32,9.44,9.3,9.35,4200.0,9.0615,9.1781,9.042,9.0906,4200.0
2009-01-02 09:45:00,9.39,9.39,9.35,9.38,1600.0,9.1295,9.1295,9.0906,9.1198,1600.0
2009-01-02 09:50:00,9.38,9.38,9.13,9.13,2100.0,9.1198,9.1198,8.8767,8.8767,2100.0
2009-01-02 09:55:00,9.12,9.23,9.12,9.23,5200.0,8.867,8.974,8.867,8.974,5200.0
2009-01-02 10:00:00,9.23,9.23,9.16,9.16,3200.0,8.974,8.974,8.9059,8.9059,3200.0
2009-01-02 10:05:00,9.16,9.18,9.14,9.16,1400.0,8.9059,8.9253,8.8865,8.9059,1400.0
2009-01-02 10:10:00,9.17,9.28,9.17,9.28,2200.0,8.9156,9.0226,8.9156,9.0226,2200.0
2009-01-02 10:15:00,9.28,9.38,9.28,9.35,1300.0,9.0226,9.1198,9.0226,9.0906,1300.0
2009-01-02 10:20:00,9.36,9.45,9.36,9.43,8600.0,9.1004,9.1879,9.1004,9.1684,8600.0
2009-01-02 10:25:00,9.42,9.42,9.39,9.42,4400.0,9.1587,9.1587,9.1295,9.1587,4400.0
2009-01-02 10:30:00,9.43,9.47,9.41,9.47,23100.0,9.1684,9.2073,9.149,9.2073,23100.0
2009-01-02 10:35:00,9.5,9.5,9.46,9.48,4000.0,9.2365,9.2365,9.1976,9.217,4000.0
2009-01-02 10:40:00,9.49,9.49,9.46,9.47,1200.0,9.2267,9.2267,9.1976,9.2073,1200.0
2009-01-02 10:45:00,9.46,9.46,9.31,9.31,6700.0,9.1976,9.1976,9.0517,9.0517,6700.0
2009-01-02 10:50:00,9.33,9.33,9.31,9.32,1200.0,9.0712,9.0712,9.0517,9.0615,1200.0
2009-01-02 10:55:00,9.32,9.34,9.31,9.34,5300.0,9.0615,9.0809,9.0517,9.0809,5300.0
2009-01-02 11:00:00,9.33,9.34,9.31,9.32,8000.0,9.0712,9.0809,9.0517,9.0615,8000.0
2009-01-02 11:05:00,9.32,9.33,9.28,9.28,3100.0,9.0615,9.0712,9.0226,9.0226,3100.0
2009-01-02 11:10:00,9.28,9.33,9.26,9.32,8400.0,9.0226,9.0712,9.0031,9.0615,8400.0
2009-01-02 11:15:00,9.31,9.31,9.08,9.2,50600.0,9.0517,9.0517,8.8281,8.9448,50600.0
2009-01-02 11:20:00,9.2,9.21,9.19,9.2,5300.0,8.9448,8.9545,8.9351,8.9448,5300.0
2009-01-02 11:25:00,9.19,9.21,9.19,9.19,4900.0,8.9351,8.9545,8.9351,8.9351,4900.0
2009-01-02 11:30:00,9.2,9.2,9.19,9.2,4900.0,8.9448,8.9448,8.9351,8.9448,4900.0
2009-01-02 11:35:00,9.2,9.2,9.19,9.19,4100.0,8.9448,8.9448,8.9351,8.9351,4100.0
2009-01-02 11:40:00,9.19,9.19,9.17,9.17,3800.0,8.9351,8.9351,8.9156,8.9156,3800.0
2009-01-02 11:45:00,9.18,9.19,9.16,9.16,2300.0,8.9253,8.9351,8.9059,8.9059,2300.0
2009-01-02 11:50:00,9.16,9.16,9.12,9.14,1000.0,8.9059,8.9059,8.867,8.8865,1000.0
2009-01-02 11:55:00,9.14,9.2,9.14,9.16,4700.0,8.8865,8.9448,8.8865,8.9059,4700.0
2009-01-02 12:00:00,9.13,9.14,9.09,9.1,7200.0,8.8767,8.8865,8.8378,8.8476,7200.0
2009-01-02 12:05:00,9.1,9.1,9.09,9.1,1500.0,8.8476,8.8476,8.8378,8.8476,1500.0
2009-01-02 12:10:00,9.1,9.1,9.09,9.1,2700.0,8.8476,8.8476,8.8378,8.8476,2700.0
2009-01-02 12:15:00,9.09,9.1,9.08,9.08,1300.0,8.8378,8.8476,8.8281,8.8281,1300.0
2009-01-02 12:20:00,9.07,9.1,9.07,9.09,1900.0,8.8184,8.8476,8.8184,8.8378,1900.0
2009-01-02 12:25:00,9.09,9.1,9.09,9.1,700.0,8.8378,8.8476,8.8378,8.8476,700.0
2009-01-02 12:30:00,9.1,9.1,9.09,9.1,3200.0,8.8476,8.8476,8.8378,8.8476,3200.0
2009-01-02 12:35:00,9.09,9.1,9.09,9.1,5900.0,8.8378,8.8476,8.8378,8.8476,5900.0
2009-01-02 12:40:00,9.1,9.11,9.09,9.11,6600.0,8.8476,8.8573,8.8378,8.8573,6600.0
2009-01-02 12:45:00,9.1,9.1,9.09,9.09,600.0,8.8476,8.8476,8.8378,8.8378,600.0
2009-01-02 12:50:00,9.09,9.09,9.01,9.02,5300.0,8.8378,8.8378,8.7601,8.7698,5300.0
2009-01-02 12:55:00,9.04,9.04,9.03,9.03,900.0,8.7892,8.7892,8.7795,8.7795,900.0
2009-01-02 13:00:00,9.04,9.08,9.03,9.08,8200.0,8.7892,8.8281,8.7795,8.8281,8200.0
2009-01-02 13:05:00,9.09,9.1,9.09,9.09,2000.0,8.8378,8.8476,8.8378,8.8378,2000.0
2009-01-02 13:10:00,9.1,9.1,9.09,9.09,4600.0,8.8476,8.8476,8.8378,8.8378,4600.0
2009-01-02 13:15:00,9.08,9.1,9.05,9.05,4700.0,8.8281,8.8476,8.799,8.799,4700.0
2009-01-02 13:20:00,9.06,9.07,9.06,9.07,2200.0,8.8087,8.8184,8.8087,8.8184,2200.0
2009-01-02 13:25:00,9.07,9.08,9.07,9.08,2400.0,8.8184,8.8281,8.8184,8.8281,2400.0
2009-01-02 13:30:00,9.08,9.09,9.07,9.09,1400.0,8.8281,8.8378,8.8184,8.8378,1400.0
2009-01-02 13:35:00,9.08,9.08,9.05,9.05,2100.0,8.8281,8.8281,8.799,8.799,2100.0
2009-01-02 13:40:00,9.03,9.04,9.01,9.02,2200.0,8.7795,8.7892,8.7601,8.7698,2200.0
2009-01-02 13:45:00,9.02,9.02,8.98,8.99,5800.0,8.7698,8.7698,8.7309,8.7406,5800.0
2009-01-02 13:50:00,9.0,9.0,8.97,8.99,4700.0,8.7503,8.7503,8.7212,8.7406,4700.0
2009-01-02 13:55:00,8.99,9.01,8.99,9.01,4000.0,8.7406,8.7601,8.7406,8.7601,4000.0
2009-01-02 14:00:00,9.01,9.01,9.0,9.0,1600.0,8.7601,8.7601,8.7503,8.7503,1600.0
2009-01-02 14:05:00,9.0,9.03,9.0,9.03,10800.0,8.7503,8.7795,8.7503,8.7795,10800.0
2009-01-02 14:10:00,9.02,9.05,9.02,9.04,6000.0,8.7698,8.799,8.7698,8.7892,6000.0
2009-01-02 14:15:00,9.05,9.05,9.04,9.04,4900.0,8.799,8.799,8.7892,8.7892,4900.0
2009-01-02 14:20:00,9.04,9.05,9.04,9.04,1900.0,8.7892,8.799,8.7892,8.7892,1900.0
2009-01-02 14:25:00,9.05,9.07,9.03,9.07,30300.0,8.799,8.8184,8.7795,8.8184,30300.0
2009-01-02 14:30:00,9.08,9.1,9.07,9.09,5100.0,8.8281,8.8476,8.8184,8.8378,5100.0
2009-01-02 14:35:00,9.1,9.12,9.1,9.1,14200.0,8.8476,8.867,8.8476,8.8476,14200.0
2009-01-02 14:40:00,9.1,9.11,9.08,9.08,7600.0,8.8476,8.8573,8.8281,8.8281,7600.0
2009-01-02 14:45:00,9.09,9.1,9.0,9.03,25400.0,8.8378,8.8476,8.7503,8.7795,25400.0
2009-01-02 14:50:00,9.03,9.09,9.03,9.09,11600.0,8.7795,8.8378,8.7795,8.8378,11600.0
2009-01-02 14:55:00,9.09,9.09,9.08,9.09,5200.0,8.8378,8.8378,8.8281,8.8378,5200.0
2009-01-02 15:00:00,9.09,9.1,9.08,9.09,15000.0,8.8378,8.8476,8.8281,8.8378,15000.0
2009-01-02 15:05:00,9.06,9.07,9.04,9.04,8200.0,8.8087,8.8184,8.7892,8.7892,8200.0
2009-01-02 15:10:00,9.05,9.06,9.02,9.03,7800.0,8.799,8.8087,8.7698,8.7795,7800.0
2009-01-02 15:15:00,9.04,9.05,9.01,9.02,18900.0,8.7892,8.799,8.7601,8.7698,18900.0
2009-01-02 15:20:00,9.0,9.03,8.99,8.99,9800.0,8.7503,8.7795,8.7406,8.7406,9800.0
2009-01-02 15:25:00,9.0,9.04,8.99,9.04,9400.0,8.7503,8.7892,8.7406,8.7892,9400.0
2009-01-02 15:30:00,9.04,9.05,8.99,9.02,22300.0,8.7892,8.799,8.7406,8.7698,22300.0
2009-01-02 15:35:00,9.01,9.02,8.96,8.98,18900.0,8.7601,8.7698,8.7115,8.7309,18900.0
2009-01-02 15:40:00,9.0,9.0,8.98,9.0,20200.0,8.7503,8.7503,8.7309,8.7503,20200.0
2009-01-02 15:45:00,8.99,9.0,8.99,9.0,20900.0,8.7406,8.7503,8.7406,8.7503,20900.0
2009-01-02 15:50:00,8.99,9.02,8.99,9.0,22900.0,8.7406,8.7698,8.7406,8.7503,22900.0
2009-01-02 15:55:00,9.0,9.01,8.93,8.94,32600.0,8.7503,8.7601,8.6823,8.692,32600.0
2009-01-05 09:30:00,8.91,9.0,8.91,8.98,22400.0,8.6628,8.7503,8.6628,8.7309,22400.0
2009-01-05 09:35:00,8.99,9.0,8.85,8.85,15200.0,8.7406,8.7503,8.6045,8.6045,15200.0
2009-01-05 09:40:00,8.84,8.84,8.62,8.64,12400.0,8.5948,8.5948,8.3809,8.4003,12400.0
2009-01-05 09:45:00,8.64,8.64,8.52,8.62,9200.0,8.4003,8.4003,8.2837,8.3809,9200.0
2009-01-05 09:50:00,8.59,8.64,8.57,8.64,3700.0,8.3517,8.4003,8.3323,8.4003,3700.0
2009-01-05 09:55:00,8.63,8.64,8.57,8.59,4900.0,8.3906,8.4003,8.3323,8.3517,4900.0
2009-01-05 10:00:00,8.58,8.7,8.58,8.61,10100.0,8.342,8.4587,8.342,8.3712,10100.0
2009-01-05 10:05:00,8.61,8.61,8.57,8.61,6100.0,8.3712,8.3712,8.3323,8.3712,6100.0
2009-01-05 10:10:00,8.6,8.67,8.57,8.65,7800.0,8.3614,8.4295,8.3323,8.41,7800.0
2009-01-05 10:15:00,8.65,8.77,8.65,8.77,22700.0,8.41,8.5267,8.41,8.5267,22700.0
2009-01-05 10:20:00,8.73,8.85,8.73,8.77,12100.0,8.4878,8.6045,8.4878,8.5267,12100.0
2009-01-05 10:25:00,8.76,8.9,8.76,8.88,7700.0,8.517,8.6531,8.517,8.6337,7700.0
2009-01-05 10:30:00,8.88,8.92,8.88,8.91,9700.0,8.6337,8.6726,8.6337,8.6628,9700.0
2009-01-05 10:35:00,8.88,8.98,8.88,8.98,7400.0,8.6337,8.7309,8.6337,8.7309,7400.0
2009-01-05 10:40:00,8.99,8.99,8.97,8.97,1600.0,8.7406,8.7406,8.7212,8.7212,1600.0
2009-01-05 10:45:00,8.97,9.02,8.96,8.99,5000.0,8.7212,8.7698,8.7115,8.7406,5000.0
2009-01-05 10:50:00,8.99,9.0,8.98,8.99,3000.0,8.7406,8.7503,8.7309,8.7406,3000.0
2009-01-05 10:55:00,8.99,9.0,8.96,8.99,3200.0,8.7406,8.7503,8.7115,8.7406,3200.0
2009-01-05 11:00:00,8.95,8.95,8.9,8.9,5500.0,8.7017,8.7017,8.6531,8.6531,5500.0
2009-01-05 11:05:00,8.88,8.9,8.88,8.89,1200.0,8.6337,8.6531,8.6337,8.6434,1200.0
2009-01-05 11:10:00,8.9,8.9,8.86,8.88,17600.0,8.6531,8.6531,8.6142,8.6337,17600.0
2009-01-05 11:15:00,8.87,8.88,8.77,8.77,13200.0,8.6239,8.6337,8.5267,8.5267,13200.0
2009-01-05 11:20:00,8.77,8.78,8.71,8.71,5700.0,8.5267,8.5364,8.4684,8.4684,5700.0
2009-01-05 11:25:00,8.69,8.72,8.69,8.72,7300.0,8.4489,8.4781,8.4489,8.4781,7300.0
2009-01-05 11:30:00,8.72,8.74,8.69,8.71,20500.0,8.4781,8.4976,8.4489,8.4684,20500.0
2009-01-05 11:35:00,8.72,8.77,8.71,8.73,10000.0,8.4781,8.5267,8.4684,8.4878,10000.0
2009-01-05 11:40:00,8.74,8.74,8.72,8.72,3900.0,8.4976,8.4976,8.4781,8.4781,3900.0
2009-01-05 11:45:00,8.72,8.72,8.7,8.71,4900.0,8.4781,8.4781,8.4587,8.4684,4900.0
2009-01-05 11:50:00,8.71,8.71,8.6,8.6,33900.0,8.4684,8.4684,8.3614,8.3614,33900.0
2009-01-05 11:55:00,8.6,8.6,8.54,8.55,7100.0,8.3614,8.3614,8.3031,8.3128,7100.0
2009-01-05 12:00:00,8.54,8.54,8.53,8.53,3500.0,8.3031,8.3031,8.2934,8.2934,3500.0
2009-01-05 12:05:00,8.53,8.56,8.53,8.56,2000.0,8.2934,8.3225,8.2934,8.3225,2000.0
2009-01-05 12:10:00,8.56,8.57,8.53,8.53,2200.0,8.3225,8.3323,8.2934,8.2934,2200.0
2009-01-05 12:15:00,8.54,8.65,8.54,8.63,6700.0,8.3031,8.41,8.3031,8.3906,6700.0
2009-01-05 12:20:00,8.62,8.64,8.61,8.61,2400.0,8.3809,8.4003,8.3712,8.3712,2400.0
2009-01-05 12:25:00,8.61,8.63,8.54,8.57,5500.0,8.3712,8.3906,8.3031,8.3323,5500.0
2009-01-05 12:30:00,8.55,8.56,8.54,8.55,1700.0,8.3128,8.3225,8.3031,8.3128,1700.0
2009-01-05 12:35:00,8.54,8.54,8.52,8.53,2600.0,8.3031,8.3031,8.2837,8.2934,2600.0
2009-01-05 12:40:00,8.53,8.56,8.53,8.54,5700.0,8.2934,8.3225,8.2934,8.3031,5700.0
2009-01-05 12:45:00,8.54,8.56,8.53,8.55,5800.0,8.3031,8.3225,8.2934,8.3128,5800.0
2009-01-05 12:50:00,8.55,8.55,8.51,8.53,1900.0,8.3128,8.3128,8.2739,8.2934,1900.0
2009-01-05 12:55:00,8.52,8.54,8.51,8.53,2900.0,8.2837,8.3031,8.2739,8.2934,2900.0
2009-01-05 13:00:00,8.55,8.57,8.55,8.57,4300.0,8.3128,8.3323,8.3128,8.3323,4300.0
2009-01-05 13:05:00,8.58,8.58,8.54,8.55,5600.0,8.342,8.342,8.3031,8.3128,5600.0
2009-01-05 13:10:00,8.55,8.56,8.53,8.53,5100.0,8.3128,8.3225,8.2934,8.2934,5100.0
2009-01-05 13:15:00,8.53,8.53,8.52,8.52,2300.0,8.2934,8.2934,8.2837,8.2837,2300.0
2009-01-05 13:20:00,8.53,8.56,8.52,8.56,3000.0,8.2934,8.3225,8.2837,8.3225,3000.0
2009-01-05 13:25:00,8.56,8.56,8.52,8.54,7900.0,8.3225,8.3225,8.2837,8.3031,7900.0
2009-01-05 13:30:00,8.54,8.59,8.54,8.57,8500.0,8.3031,8.3517,8.3031,8.3323,8500.0
2009-01-05 13:35:00,8.56,8.56,8.53,8.54,5300.0,8.3225,8.3225,8.2934,8.3031,5300.0
2009-01-05 13:40:00,8.53,8.56,8.47,8.54,16800.0,8.2934,8.3225,8.235,8.3031,16800.0
2009-01-05 13:45:00,8.55,8.57,8.52,8.52,7900.0,8.3128,8.3323,8.2837,8.2837,7900.0
2009-01-05 13:50:00,8.52,8.55,8.51,8.53,8300.0,8.2837,8.3128,8.2739,8.2934,8300.0
2009-01-05 13:55:00,8.54,8.55,8.52,8.54,3600.0,8.3031,8.3128,8.2837,8.3031,3600.0
2009-01-05 14:00:00,8.54,8.55,8.5,8.5,9400.0,8.3031,8.3128,8.2642,8.2642,9400.0
2009-01-05 14:05:00,8.51,8.55,8.5,8.53,7600.0,8.2739,8.3128,8.2642,8.2934,7600.0
2009-01-05 14:10:00,8.55,8.56,8.54,8.56,5000.0,8.3128,8.3225,8.3031,8.3225,5000.0
2009-01-05 14:15:00,8.56,8.56,8.54,8.54,4800.0,8.3225,8.3225,8.3031,8.3031,4800.0
2009-01-05 14:20:00,8.54,8.55,8.51,8.51,7200.0,8.3031,8.3128,8.2739,8.2739,7200.0
2009-01-05 14:25:00,8.51,8.57,8.51,8.54,11200.0,8.2739,8.3323,8.2739,8.3031,11200.0
2009-01-05 14:30:00,8.54,8.55,8.51,8.52,5800.0,8.3031,8.3128,8.2739,8.2837,5800.0
2009-01-05 14:35:00,8.52,8.55,8.51,8.54,6400.0,8.2837,8.3128,8.2739,8.3031,6400.0
2009-01-05 14:40:00,8.55,8.57,8.54,8.55,4700.0,8.3128,8.3323,8.3031,8.3128,4700.0
2009-01-05 14:45:00,8.54,8.55,8.5,8.52,9400.0,8.3031,8.3128,8.2642,8.2837,9400.0
2009-01-05 14:50:00,8.51,8.52,8.5,8.5,5400.0,8.2739,8.2837,8.2642,8.2642,5400.0
2009-01-05 14:55:00,8.5,8.57,8.5,8.57,7800.0,8.2642,8.3323,8.2642,8.3323,7800.0
2009-01-05 15:00:00,8.56,8.61,8.56,8.58,7200.0,8.3225,8.3712,8.3225,8.342,7200.0
2009-01-05 15:05:00,8.59,8.64,8.59,8.62,6600.0,8.3517,8.4003,8.3517,8.3809,6600.0
2009-01-05 15:10:00,8.61,8.62,8.58,8.58,5900.0,8.3712,8.3809,8.342,8.342,5900.0
2009-01-05 15:15:00,8.58,8.58,8.55,8.58,9800.0,8.342,8.342,8.3128,8.342,9800.0
2009-01-05 15:20:00,8.58,8.6,8.55,8.57,6600.0,8.342,8.3614,8.3128,8.3323,6600.0
2009-01-05 15:25:00,8.57,8.59,8.55,8.57,7600.0,8.3323,8.3517,8.3128,8.3323,7600.0
2009-01-05 15:30:00,8.57,8.6,8.53,8.6,8800.0,8.3323,8.3614,8.2934,8.3614,8800.0
2009-01-05 15:35:00,8.6,8.66,8.57,8.64,9000.0,8.3614,8.4198,8.3323,8.4003,9000.0
2009-01-05 15:40:00,8.64,8.73,8.64,8.66,35900.0,8.4003,8.4878,8.4003,8.4198,35900.0
2009-01-05 15:45:00,8.66,8.68,8.64,8.65,13900.0,8.4198,8.4392,8.4003,8.41,13900.0
2009-01-05 15:50:00,8.65,8.68,8.64,8.66,15800.0,8.41,8.4392,8.4003,8.4198,15800.0
2009-01-05 15:55:00,8.65,8.76,8.62,8.71,30500.0,8.41,8.517,8.3809,8.4684,30500.0
2009-01-06 09:30:00,8.7,8.9,8.7,8.85,22800.0,8.4587,8.6531,8.4587,8.6045,22800.0
2009-01-06 09:35:00,8.83,9.0,8.81,8.99,17800.0,8.5851,8.7503,8.5656,8.7406,17800.0
2009-01-06 09:40:00,8.99,9.0,8.94,9.0,21900.0,8.7406,8.7503,8.692,8.7503,21900.0
2009-01-06 09:45:00,9.0,9.09,8.99,9.04,41400.0,8.7503,8.8378,8.7406,8.7892,41400.0
2009-01-06 09:50:00,9.04,9.04,9.03,9.03,8300.0,8.7892,8.7892,8.7795,8.7795,8300.0
2009-01-06 09:55:00,9.03,9.04,9.03,9.03,2700.0,8.7795,8.7892,8.7795,8.7795,2700.0
2009-01-06 10:00:00,9.04,9.04,8.91,8.91,16400.0,8.7892,8.7892,8.6628,8.6628,16400.0
2009-01-06 10:05:00,8.92,8.92,8.86,8.86,5300.0,8.6726,8.6726,8.6142,8.6142,5300.0
2009-01-06 10:10:00,8.85,8.86,8.77,8.78,6800.0,8.6045,8.6142,8.5267,8.5364,6800.0
2009-01-06 10:15:00,8.77,8.77,8.65,8.68,25200.0,8.5267,8.5267,8.41,8.4392,25200.0
2009-01-06 10:20:00,8.68,8.71,8.68,8.69,1700.0,8.4392,8.4684,8.4392,8.4489,1700.0
2009-01-06 10:25:00,8.71,8.71,8.61,8.62,5300.0,8.4684,8.4684,8.3712,8.3809,5300.0
2009-01-06 10:30:00,8.62,8.69,8.62,8.69,3300.0,8.3809,8.4489,8.3809,8.4489,3300.0
2009-01-06 10:35:00,8.69,8.7,8.68,8.7,3100.0,8.4489,8.4587,8.4392,8.4587,3100.0
2009-01-06 10:40:00,8.71,8.74,8.7,8.73,2900.0,8.4684,8.4976,8.4587,8.4878,2900.0
2009-01-06 10:45:00,8.73,8.73,8.68,8.68,4100.0,8.4878,8.4878,8.4392,8.4392,4100.0
2009-01-06 10:50:00,8.69,8.69,8.66,8.66,4800.0,8.4489,8.4489,8.4198,8.4198,4800.0
2009-01-06 10:55:00,8.66,8.68,8.64,8.68,3700.0,8.4198,8.4392,8.4003,8.4392,3700.0
2009-01-06 11:00:00,8.67,8.67,8.66,8.66,4200.0,8.4295,8.4295,8.4198,8.4198,4200.0
2009-01-06 11:05:00,8.67,8.68,8.67,8.68,1900.0,8.4295,8.4392,8.4295,8.4392,1900.0
2009-01-06 11:10:00,8.68,8.71,8.68,8.71,2000.0,8.4392,8.4684,8.4392,8.4684,2000.0
2009-01-06 11:15:00,8.71,8.74,8.71,8.74,1000.0,8.4684,8.4976,8.4684,8.4976,1000.0
2009-01-06 11:20:00,8.76,8.77,8.76,8.77,1600.0,8.517,8.5267,8.517,8.5267,1600.0
2009-01-06 11:25:00,8.77,8.85,8.77,8.84,3100.0,8.5267,8.6045,8.5267,8.5948,3100.0
2009-01-06 11:30:00,8.83,8.85,8.83,8.85,1300.0,8.5851,8.6045,8.5851,8.6045,1300.0
2009-01-06 11:35:00,8.86,8.86,8.85,8.85,900.0,8.6142,8.6142,8.6045,8.6045,900.0
2009-01-06 11:40:00,8.86,8.88,8.85,8.88,1700.0,8.6142,8.6337,8.6045,8.6337,1700.0
2009-01-06 11:45:00,8.89,8.89,8.88,8.88,1400.0,8.6434,8.6434,8.6337,8.6337,1400.0
2009-01-06 11:50:00,8.89,8.89,8.84,8.87,4200.0,8.6434,8.6434,8.5948,8.6239,4200.0
2009-01-06 11:55:00,8.86,8.87,8.86,8.86,800.0,8.6142,8.6239,8.6142,8.6142,800.0
2009-01-06 12:00:00,8.87,8.88,8.86,8.88,2000.0,8.6239,8.6337,8.6142,8.6337,2000.0
2009-01-06 12:05:00,8.88,8.9,8.88,8.9,3100.0,8.6337,8.6531,8.6337,8.6531,3100.0
2009-01-06 12:10:00,8.91,8.92,8.9,8.92,1400.0,8.6628,8.6726,8.6531,8.6726,1400.0
2009-01-06 12:15:00,8.92,8.93,8.88,8.89,5400.0,8.6726,8.6823,8.6337,8.6434,5400.0
2009-01-06 12:20:00,8.89,8.91,8.89,8.9,1300.0,8.6434,8.6628,8.6434,8.6531,1300.0
2009-01-06 12:25:00,8.89,8.9,8.86,8.9,5900.0,8.6434,8.6531,8.6142,8.6531,5900.0
2009-01-06 12:30:00,8.92,8.95,8.92,8.94,3100.0,8.6726,8.7017,8.6726,8.692,3100.0
2009-01-06 12:35:00,8.95,8.97,8.94,8.95,5100.0,8.7017,8.7212,8.692,8.7017,5100.0
2009-01-06 12:40:00,8.97,8.97,8.95,8.97,2200.0,8.7212,8.7212,8.7017,8.7212,2200.0
2009-01-06 12:45:00,8.97,8.99,8.96,8.99,2400.0,8.7212,8.7406,8.7115,8.7406,2400.0
2009-01-06 12:50:00,8.99,8.99,8.96,8.98,3100.0,8.7406,8.7406,8.7115,8.7309,3100.0
2009-01-06 12:55:00,8.97,8.99,8.97,8.98,1200.0,8.7212,8.7406,8.7212,8.7309,1200.0
2009-01-06 13:00:00,8.98,8.99,8.95,8.95,4200.0,8.7309,8.7406,8.7017,8.7017,4200.0
2009-01-06 13:05:00,8.96,8.96,8.94,8.95,1900.0,8.7115,8.7115,8.692,8.7017,1900.0
2009-01-06 13:10:00,8.95,8.97,8.95,8.97,1900.0,8.7017,8.7212,8.7017,8.7212,1900.0
2009-01-06 13:15:00,8.96,9.0,8.95,8.97,11300.0,8.7115,8.7503,8.7017,8.7212,11300.0
2009-01-06 13:20:00,8.98,9.05,8.97,9.05,13000.0,8.7309,8.799,8.7212,8.799,13000.0
2009-01-06 13:25:00,9.05,9.07,9.04,9.05,11200.0,8.799,8.8184,8.7892,8.799,11200.0
2009-01-06 13:30:00,9.04,9.14,9.04,9.13,8700.0,8.7892,8.8865,8.7892,8.8767,8700.0
2009-01-06 13:35:00,9.14,9.18,9.12,9.18,10300.0,8.8865,8.9253,8.867,8.9253,10300.0
2009-01-06 13:40:00,9.16,9.26,9.16,9.25,9700.0,8.9059,9.0031,8.9059,8.9934,9700.0
2009-01-06 13:45:00,9.24,9.25,9.2,9.21,8800.0,8.9837,8.9934,8.9448,8.9545,8800.0
2009-01-06 13:50:00,9.23,9.26,9.21,9.25,3000.0,8.974,9.0031,8.9545,8.9934,3000.0
2009-01-06 13:55:00,9.25,9.25,9.2,9.2,7000.0,8.9934,8.9934,8.9448,8.9448,7000.0
2009-01-06 14:00:00,9.22,9.24,9.2,9.23,11500.0,8.9642,8.9837,8.9448,8.974,11500.0
2009-01-06 14:05:00,9.23,9.29,9.16,9.26,27900.0,8.974,9.0323,8.9059,9.0031,27900.0
2009-01-06 14:10:00,9.26,9.33,9.25,9.27,6600.0,9.0031,9.0712,8.9934,9.0129,6600.0
2009-01-06 14:15:00,9.27,9.32,9.24,9.28,18800.0,9.0129,9.0615,8.9837,9.0226,18800.0
2009-01-06 14:20:00,9.27,9.3,9.24,9.24,11900.0,9.0129,9.042,8.9837,8.9837,11900.0
2009-01-06 14:25:00,9.25,9.27,9.24,9.26,6600.0,8.9934,9.0129,8.9837,9.0031,6600.0
2009-01-06 14:30:00,9.27,9.4,9.27,9.37,10400.0,9.0129,9.1392,9.0129,9.1101,10400.0
2009-01-06 14:35:00,9.37,9.37,9.33,9.36,5600.0,9.1101,9.1101,9.0712,9.1004,5600.0
2009-01-06 14:40:00,9.35,9.39,9.34,9.39,4500.0,9.0906,9.1295,9.0809,9.1295,4500.0
2009-01-06 14:45:00,9.4,9.49,9.4,9.49,6400.0,9.1392,9.2267,9.1392,9.2267,6400.0
2009-01-06 14:50:00,9.49,9.49,9.41,9.45,10100.0,9.2267,9.2267,9.149,9.1879,10100.0
2009-01-06 14:55:00,9.43,9.49,9.41,9.49,9800.0,9.1684,9.2267,9.149,9.2267,9800.0
2009-01-06 15:00:00,9.49,9.49,9.43,9.43,9900.0,9.2267,9.2267,9.1684,9.1684,9900.0
2009-01-06 15:05:00,9.43,9.43,9.35,9.43,8600.0,9.1684,9.1684,9.0906,9.1684,8600.0
2009-01-06 15:10:00,9.41,9.42,9.35,9.38,9500.0,9.149,9.1587,9.0906,9.1198,9500.0
2009-01-06 15:15:00,9.38,9.39,9.34,9.36,8500.0,9.1198,9.1295,9.0809,9.1004,8500.0
2009-01-06 15:20:00,9.37,9.39,9.35,9.36,14200.0,9.1101,9.1295,9.0906,9.1004,14200.0
2009-01-06 15:25:00,9.37,9.4,9.35,9.36,9300.0,9.1101,9.1392,9.0906,9.1004,9300.0
2009-01-06 15:30:00,9.36,9.4,9.35,9.4,13300.0,9.1004,9.1392,9.0906,9.1392,13300.0
2009-01-06 15:35:00,9.4,9.42,9.34,9.41,9600.0,9.1392,9.1587,9.0809,9.149,9600.0
2009-01-06 15:40:00,9.41,9.44,9.39,9.43,13000.0,9.149,9.1781,9.1295,9.1684,13000.0
2009-01-06 15:45:00,9.43,9.44,9.39,9.43,8300.0,9.1684,9.1781,9.1295,9.1684,8300.0
2009-01-06 15:50:00,9.44,9.45,9.39,9.42,12400.0,9.1781,9.1879,9.1295,9.1587,12400.0
2009-01-06 15:55:00,9.43,9.45,9.41,9.45,14500.0,9.1684,9.1879,9.149,9.1879,14500.0
2009-01-07 09:30:00,9.08,9.17,9.04,9.04,14100.0,8.8281,8.9156,8.7892,8.7892,14100.0
2009-01-07 09:35:00,9.03,9.07,8.82,8.83,8800.0,8.7795,8.8184,8.5753,8.5851,8800.0
2009-01-07 09:40:00,8.8,8.89,8.74,8.87,10600.0,8.5559,8.6434,8.4976,8.6239,10600.0
2009-01-07 09:45:00,8.88,8.89,8.71,8.75,11200.0,8.6337,8.6434,8.4684,8.5073,11200.0
2009-01-07 09:50:00,8.75,8.8,8.73,8.75,25300.0,8.5073,8.5559,8.4878,8.5073,25300.0
2009-01-07 09:55:00,8.75,8.76,8.69,8.71,8900.0,8.5073,8.517,8.4489,8.4684,8900.0
2009-01-07 10:00:00,8.71,8.71,8.56,8.57,8400.0,8.4684,8.4684,8.3225,8.3323,8400.0
2009-01-07 10:05:00,8.57,8.62,8.51,8.62,18100.0,8.3323,8.3809,8.2739,8.3809,18100.0
2009-01-07 10:10:00,8.61,8.65,8.57,8.64,23200.0,8.3712,8.41,8.3323,8.4003,23200.0
2009-01-07 10:15:00,8.66,8.66,8.58,8.62,10300.0,8.4198,8.4198,8.342,8.3809,10300.0
2009-01-07 10:20:00,8.61,8.61,8.55,8.59,9500.0,8.3712,8.3712,8.3128,8.3517,9500.0
2009-01-07 10:25:00,8.6,8.6,8.58,8.58,10000.0,8.3614,8.3614,8.342,8.342,10000.0
2009-01-07 10:30:00,8.58,8.58,8.51,8.54,14700.0,8.342,8.342,8.2739,8.3031,14700.0
2009-01-07 10:35:00,8.54,8.55,8.52,8.52,16600.0,8.3031,8.3128,8.2837,8.2837,16600.0
2009-01-07 10:40:00,8.52,8.54,8.52,8.52,4400.0,8.2837,8.3031,8.2837,8.2837,4400.0
2009-01-07 10:45:00,8.52,8.54,8.4,8.41,52600.0,8.2837,8.3031,8.167,8.1767,52600.0
2009-01-07 10:50:00,8.43,8.43,8.3,8.39,18100.0,8.1962,8.1962,8.0698,8.1573,18100.0
2009-01-07 10:55:00,8.38,8.51,8.38,8.48,8900.0,8.1475,8.2739,8.1475,8.2448,8900.0
2009-01-07 11:00:00,8.45,8.49,8.45,8.49,1800.0,8.2156,8.2545,8.2156,8.2545,1800.0
2009-01-07 11:05:00,8.49,8.49,8.45,8.48,7500.0,8.2545,8.2545,8.2156,8.2448,7500.0
2009-01-07 11:10:00,8.47,8.48,8.47,8.48,700.0,8.235,8.2448,8.235,8.2448,700.0
2009-01-07 11:15:00,8.48,8.48,8.47,8.48,5800.0,8.2448,8.2448,8.235,8.2448,5800.0
2009-01-07 11:20:00,8.47,8.48,8.47,8.48,3800.0,8.235,8.2448,8.235,8.2448,3800.0
2009-01-07 11:25:00,8.49,8.58,8.48,8.58,5100.0,8.2545,8.342,8.2448,8.342,5100.0
2009-01-07 11:30:00,8.56,8.6,8.56,8.59,10000.0,8.3225,8.3614,8.3225,8.3517,10000.0
2009-01-07 11:35:00,8.6,8.6,8.58,8.58,700.0,8.3614,8.3614,8.342,8.342,700.0
2009-01-07 11:40:00,8.58,8.67,8.58,8.66,4900.0,8.342,8.4295,8.342,8.4198,4900.0
2009-01-07 11:45:00,8.68,8.77,8.67,8.76,10000.0,8.4392,8.5267,8.4295,8.517,10000.0
2009-01-07 11:50:00,8.75,8.75,8.72,8.73,3700.0,8.5073,8.5073,8.4781,8.4878,3700.0
2009-01-07 11:55:00,8.72,8.74,8.71,8.74,27500.0,8.4781,8.4976,8.4684,8.4976,27500.0
2009-01-07 12:00:00,8.74,8.77,8.73,8.73,2000.0,8.4976,8.5267,8.4878,8.4878,2000.0
2009-01-07 12:05:00,8.73,8.76,8.73,8.75,4100.0,8.4878,8.517,8.4878,8.5073,4100.0
2009-01-07 12:10:00,8.76,8.78,8.75,8.78,3000.0,8.517,8.5364,8.5073,8.5364,3000.0
2009-01-07 12:15:00,8.77,8.78,8.74,8.78,4100.0,8.5267,8.5364,8.4976,8.5364,4100.0
2009-01-07 12:20:00,8.78,8.79,8.72,8.73,5400.0,8.5364,8.5462,8.4781,8.4878,5400.0
2009-01-07 12:25:00,8.74,8.75,8.73,8.75,2400.0,8.4976,8.5073,8.4878,8.5073,2400.0
2009-01-07 12:30:00,8.75,8.78,8.75,8.78,1300.0,8.5073,8.5364,8.5073,8.5364,1300.0
2009-01-07 12:35:00,8.77,8.81,8.77,8.8,3700.0,8.5267,8.5656,8.5267,8.5559,3700.0
2009-01-07 12:40:00,8.79,8.8,8.77,8.78,2000.0,8.5462,8.5559,8.5267,8.5364,2000.0
2009-01-07 12:45:00,8.79,8.79,8.77,8.77,10800.0,8.5462,8.5462,8.5267,8.5267,10800.0
2009-01-07 12:50:00,8.77,8.77,8.75,8.76,5700.0,8.5267,8.5267,8.5073,8.517,5700.0
2009-01-07 12:55:00,8.75,8.75,8.69,8.7,6400.0,8.5073,8.5073,8.4489,8.4587,6400.0
2009-01-07 13:00:00,8.7,8.72,8.7,8.7,3600.0,8.4587,8.4781,8.4587,8.4587,3600.0
2009-01-07 13:05:00,8.71,8.73,8.7,8.72,2000.0,8.4684,8.4878,8.4587,8.4781,2000.0
2009-01-07 13:10:00,8.72,8.72,8.7,8.71,5200.0,8.4781,8.4781,8.4587,8.4684,5200.0
2009-01-07 13:15:00,8.7,8.73,8.7,8.72,3800.0,8.4587,8.4878,8.4587,8.4781,3800.0
2009-01-07 13:20:00,8.72,8.72,8.71,8.72,1400.0,8.4781,8.4781,8.4684,8.4781,1400.0
2009-01-07 13:25:00,8.71,8.73,8.7,8.72,4400.0,8.4684,8.4878,8.4587,8.4781,4400.0
2009-01-07 13:30:00,8.72,8.74,8.72,8.74,2800.0,8.4781,8.4976,8.4781,8.4976,2800.0
2009-01-07 13:35:00,8.73,8.76,8.73,8.76,700.0,8.4878,8.517,8.4878,8.517,700.0
2009-01-07 13:40:00,8.77,8.77,8.75,8.75,10400.0,8.5267,8.5267,8.5073,8.5073,10400.0
2009-01-07 13:45:00,8.76,8.78,8.75,8.76,3600.0,8.517,8.5364,8.5073,8.517,3600.0
2009-01-07 13:50:00,8.76,8.78,8.76,8.76,2800.0,8.517,8.5364,8.517,8.517,2800.0
2009-01-07 13:55:00,8.77,8.77,8.75,8.76,3300.0,8.5267,8.5267,8.5073,8.517,3300.0
2009-01-07 14:00:00,8.75,8.77,8.75,8.76,12000.0,8.5073,8.5267,8.5073,8.517,12000.0
2009-01-07 14:05:00,8.76,8.77,8.76,8.77,900.0,8.517,8.5267,8.517,8.5267,900.0
2009-01-07 14:10:00,8.76,8.77,8.76,8.77,2000.0,8.517,8.5267,8.517,8.5267,2000.0
2009-01-07 14:15:00,8.77,8.77,8.75,8.75,8600.0,8.5267,8.5267,8.5073,8.5073,8600.0
2009-01-07 14:20:00,8.73,8.73,8.7,8.71,12900.0,8.4878,8.4878,8.4587,8.4684,12900.0
2009-01-07 14:25:00,8.71,8.71,8.7,8.71,5300.0,8.4684,8.4684,8.4587,8.4684,5300.0
2009-01-07 14:30:00,8.71,8.72,8.7,8.71,7600.0,8.4684,8.4781,8.4587,8.4684,7600.0
2009-01-07 14:35:00,8.7,8.72,8.7,8.7,2500.0,8.4587,8.4781,8.4587,8.4587,2500.0
2009-01-07 14:40:00,8.7,8.76,8.7,8.76,8500.0,8.4587,8.517,8.4587,8.517,8500.0
2009-01-07 14:45:00,8.75,8.75,8.71,8.72,12800.0,8.5073,8.5073,8.4684,8.4781,12800.0
2009-01-07 14:50:00,8.72,8.76,8.71,8.76,11400.0,8.4781,8.517,8.4684,8.517,11400.0
2009-01-07 14:55:00,8.75,8.76,8.75,8.75,3600.0,8.5073,8.517,8.5073,8.5073,3600.0
2009-01-07 15:00:00,8.75,8.76,8.73,8.73,3700.0,8.5073,8.517,8.4878,8.4878,3700.0
2009-01-07 15:05:00,8.73,8.73,8.7,8.7,9200.0,8.4878,8.4878,8.4587,8.4587,9200.0
2009-01-07 15:10:00,8.7,8.71,8.7,8.7,2500.0,8.4587,8.4684,8.4587,8.4587,2500.0
2009-01-07 15:15:00,8.7,8.7,8.68,8.7,10500.0,8.4587,8.4587,8.4392,8.4587,10500.0
2009-01-07 15:20:00,8.71,8.74,8.71,8.73,12800.0,8.4684,8.4976,8.4684,8.4878,12800.0
2009-01-07 15:25:00,8.74,8.74,8.71,8.72,5500.0,8.4976,8.4976,8.4684,8.4781,5500.0
2009-01-07 15:30:00,8.72,8.75,8.72,8.72,10000.0,8.4781,8.5073,8.4781,8.4781,10000.0
2009-01-07 15:35:00,8.72,8.73,8.65,8.65,16100.0,8.4781,8.4878,8.41,8.41,16100.0
2009-01-07 15:40:00,8.66,8.66,8.65,8.65,7400.0,8.4198,8.4198,8.41,8.41,7400.0
2009-01-07 15:45:00,8.65,8.66,8.65,8.65,6400.0,8.41,8.4198,8.41,8.41,6400.0
2009-01-07 15:50:00,8.66,8.69,8.65,8.68,21500.0,8.4198,8.4489,8.41,8.4392,21500.0
2009-01-07 15:55:00,8.68,8.77,8.66,8.73,40100.0,8.4392,8.5267,8.4198,8.4878,40100.0
2009-01-08 09:30:00,8.68,8.68,8.41,8.41,7400.0,8.4392,8.4392,8.1767,8.1767,7400.0
2009-01-08 09:35:00,8.39,8.48,8.36,8.42,7000.0,8.1573,8.2448,8.1281,8.1864,7000.0
2009-01-08 09:40:00,8.44,8.58,8.38,8.57,4600.0,8.2059,8.342,8.1475,8.3323,4600.0
2009-01-08 09:45:00,8.57,8.58,8.55,8.58,2700.0,8.3323,8.342,8.3128,8.342,2700.0
2009-01-08 09:50:00,8.57,8.57,8.42,8.5,4500.0,8.3323,8.3323,8.1864,8.2642,4500.0
2009-01-08 09:55:00,8.5,8.55,8.49,8.52,2600.0,8.2642,8.3128,8.2545,8.2837,2600.0
2009-01-08 10:00:00,8.53,8.57,8.52,8.57,4000.0,8.2934,8.3323,8.2837,8.3323,4000.0
2009-01-08 10:05:00,8.57,8.6,8.57,8.59,1500.0,8.3323,8.3614,8.3323,8.3517,1500.0
2009-01-08 10:10:00,8.58,8.59,8.56,8.56,1800.0,8.342,8.3517,8.3225,8.3225,1800.0
2009-01-08 10:15:00,8.53,8.53,8.45,8.46,5100.0,8.2934,8.2934,8.2156,8.2253,5100.0
2009-01-08 10:20:00,8.47,8.49,8.46,8.48,3200.0,8.235,8.2545,8.2253,8.2448,3200.0
2009-01-08 10:25:00,8.51,8.53,8.5,8.53,1800.0,8.2739,8.2934,8.2642,8.2934,1800.0
2009-01-08 10:30:00,8.52,8.53,8.48,8.48,1300.0,8.2837,8.2934,8.2448,8.2448,1300.0
2009-01-08 10:35:00,8.49,8.53,8.49,8.52,3400.0,8.2545,8.2934,8.2545,8.2837,3400.0
2009-01-08 10:40:00,8.52,8.62,8.52,8.6,5400.0,8.2837,8.3809,8.2837,8.3614,5400.0
2009-01-08 10:45:00,8.61,8.64,8.59,8.59,5700.0,8.3712,8.4003,8.3517,8.3517,5700.0
2009-01-08 10:50:00,8.59,8.64,8.59,8.63,7900.0,8.3517,8.4003,8.3517,8.3906,7900.0
2009-01-08 10:55:00,8.62,8.62,8.58,8.59,3600.0,8.3809,8.3809,8.342,8.3517,3600.0
2009-01-08 11:00:00,8.62,8.68,8.61,8.67,4800.0,8.3809,8.4392,8.3712,8.4295,4800.0
2009-01-08 11:05:00,8.68,8.68,8.65,8.65,2500.0,8.4392,8.4392,8.41,8.41,2500.0
2009-01-08 11:10:00,8.65,8.66,8.62,8.62,3400.0,8.41,8.4198,8.3809,8.3809,3400.0
2009-01-08 11:15:00,8.62,8.64,8.62,8.63,1700.0,8.3809,8.4003,8.3809,8.3906,1700.0
2009-01-08 11:20:00,8.62,8.63,8.61,8.61,1400.0,8.3809,8.3906,8.3712,8.3712,1400.0
2009-01-08 11:25:00,8.61,8.62,8.54,8.54,43800.0,8.3712,8.3809,8.3031,8.3031,43800.0
2009-01-08 11:30:00,8.55,8.58,8.49,8.55,25100.0,8.3128,8.342,8.2545,8.3128,25100.0
2009-01-08 11:35:00,8.55,8.58,8.54,8.58,3200.0,8.3128,8.342,8.3031,8.342,3200.0
2009-01-08 11:40:00,8.58,8.58,8.55,8.55,1900.0,8.342,8.342,8.3128,8.3128,1900.0
2009-01-08 11:45:00,8.55,8.56,8.5,8.5,6100.0,8.3128,8.3225,8.2642,8.2642,6100.0
2009-01-08 11:50:00,8.5,8.52,8.49,8.5,5400.0,8.2642,8.2837,8.2545,8.2642,5400.0
2009-01-08 11:55:00,8.5,8.56,8.5,8.54,22700.0,8.2642,8.3225,8.2642,8.3031,22700.0
2009-01-08 12:00:00,8.54,8.54,8.5,8.51,5800.0,8.3031,8.3031,8.2642,8.2739,5800.0
2009-01-08 12:05:00,8.51,8.51,8.48,8.48,500.0,8.2739,8.2739,8.2448,8.2448,500.0
2009-01-08 12:10:00,8.5,8.52,8.49,8.52,4600.0,8.2642,8.2837,8.2545,8.2837,4600.0
2009-01-08 12:15:00,8.51,8.58,8.47,8.47,10900.0,8.2739,8.342,8.235,8.235,10900.0
2009-01-08 12:20:00,8.44,8.48,8.35,8.44,20000.0,8.2059,8.2448,8.1184,8.2059,20000.0
2009-01-08 12:25:00,8.42,8.45,8.42,8.43,500.0,8.1864,8.2156,8.1864,8.1962,500.0
2009-01-08 12:30:00,8.45,8.5,8.43,8.46,2400.0,8.2156,8.2642,8.1962,8.2253,2400.0
2009-01-08 12:35:00,8.47,8.47,8.45,8.45,800.0,8.235,8.235,8.2156,8.2156,800.0
2009-01-08 12:40:00,8.45,8.47,8.43,8.47,2100.0,8.2156,8.235,8.1962,8.235,2100.0
2009-01-08 12:45:00,8.46,8.52,8.46,8.5,2500.0,8.2253,8.2837,8.2253,8.2642,2500.0
2009-01-08 12:50:00,8.48,8.51,8.48,8.5,3700.0,8.2448,8.2739,8.2448,8.2642,3700.0
2009-01-08 12:55:00,8.53,8.55,8.44,8.45,2400.0,8.2934,8.3128,8.2059,8.2156,2400.0
2009-01-08 13:00:00,8.44,8.44,8.43,8.44,700.0,8.2059,8.2059,8.1962,8.2059,700.0
2009-01-08 13:05:00,8.45,8.47,8.45,8.46,2600.0,8.2156,8.235,8.2156,8.2253,2600.0
2009-01-08 13:10:00,8.45,8.45,8.4,8.42,2600.0,8.2156,8.2156,8.167,8.1864,2600.0
2009-01-08 13:15:00,8.41,8.44,8.4,8.43,2500.0,8.1767,8.2059,8.167,8.1962,2500.0
2009-01-08 13:20:00,8.42,8.44,8.42,8.44,1200.0,8.1864,8.2059,8.1864,8.2059,1200.0
2009-01-08 13:25:00,8.46,8.46,8.43,8.43,1800.0,8.2253,8.2253,8.1962,8.1962,1800.0
2009-01-08 13:30:00,8.44,8.44,8.4,8.41,10200.0,8.2059,8.2059,8.167,8.1767,10200.0
2009-01-08 13:35:00,8.41,8.43,8.41,8.43,1000.0,8.1767,8.1962,8.1767,8.1962,1000.0
2009-01-08 13:40:00,8.43,8.45,8.43,8.44,2400.0,8.1962,8.2156,8.1962,8.2059,2400.0
2009-01-08 13:45:00,8.44,8.49,8.44,8.49,4900.0,8.2059,8.2545,8.2059,8.2545,4900.0
2009-01-08 13:50:00,8.48,8.52,8.48,8.5,4400.0,8.2448,8.2837,8.2448,8.2642,4400.0
2009-01-08 13:55:00,8.5,8.5,8.46,8.48,7600.0,8.2642,8.2642,8.2253,8.2448,7600.0
2009-01-08 14:00:00,8.49,8.49,8.48,8.48,1700.0,8.2545,8.2545,8.2448,8.2448,1700.0
2009-01-08 14:05:00,8.48,8.52,8.48,8.52,13300.0,8.2448,8.2837,8.2448,8.2837,13300.0
2009-01-08 14:10:00,8.52,8.52,8.49,8.49,5900.0,8.2837,8.2837,8.2545,8.2545,5900.0
2009-01-08 14:15:00,8.5,8.51,8.48,8.49,14600.0,8.2642,8.2739,8.2448,8.2545,14600.0
2009-01-08 14:20:00,8.48,8.49,8.47,8.47,4300.0,8.2448,8.2545,8.235,8.235,4300.0
2009-01-08 14:25:00,8.46,8.48,8.46,8.48,6900.0,8.2253,8.2448,8.2253,8.2448,6900.0
2009-01-08 14:30:00,8.47,8.48,8.44,8.44,6200.0,8.235,8.2448,8.2059,8.2059,6200.0
2009-01-08 14:35:00,8.44,8.48,8.44,8.47,1800.0,8.2059,8.2448,8.2059,8.235,1800.0
2009-01-08 14:40:00,8.48,8.5,8.48,8.5,4900.0,8.2448,8.2642,8.2448,8.2642,4900.0
2009-01-08 14:45:00,8.5,8.54,8.49,8.52,9300.0,8.2642,8.3031,8.2545,8.2837,9300.0
2009-01-08 14:50:00,8.52,8.58,8.52,8.57,6900.0,8.2837,8.342,8.2837,8.3323,6900.0
2009-01-08 14:55:00,8.57,8.57,8.51,8.53,7300.0,8.3323,8.3323,8.2739,8.2934,7300.0
2009-01-08 15:00:00,8.53,8.6,8.53,8.59,11700.0,8.2934,8.3614,8.2934,8.3517,11700.0
2009-01-08 15:05:00,8.56,8.56,8.51,8.53,7200.0,8.3225,8.3225,8.2739,8.2934,7200.0
2009-01-08 15:10:00,8.53,8.56,8.51,8.56,4900.0,8.2934,8.3225,8.2739,8.3225,4900.0
2009-01-08 15:15:00,8.55,8.59,8.55,8.58,4900.0,8.3128,8.3517,8.3128,8.342,4900.0
2009-01-08 15:20:00,8.58,8.58,8.54,8.57,7100.0,8.342,8.342,8.3031,8.3323,7100.0
2009-01-08 15:25:00,8.57,8.59,8.53,8.56,6800.0,8.3323,8.3517,8.2934,8.3225,6800.0
2009-01-08 15:30:00,8.55,8.58,8.52,8.52,9300.0,8.3128,8.342,8.2837,8.2837,9300.0
2009-01-08 15:35:00,8.52,8.52,8.51,8.52,6900.0,8.2837,8.2837,8.2739,8.2837,6900.0
2009-01-08 15:40:00,8.51,8.56,8.51,8.55,8000.0,8.2739,8.3225,8.2739,8.3128,8000.0
2009-01-08 15:45:00,8.56,8.56,8.54,8.56,7900.0,8.3225,8.3225,8.3031,8.3225,7900.0
2009-01-08 15:50:00,8.56,8.62,8.56,8.61,25600.0,8.3225,8.3809,8.3225,8.3712,25600.0
2009-01-08 15:55:00,8.62,8.66,8.52,8.58,33400.0,8.3809,8.4198,8.2837,8.342,33400.0
2009-01-09 09:30:00,8.65,8.67,8.38,8.45,8100.0,8.41,8.4295,8.1475,8.2156,8100.0
2009-01-09 09:35:00,8.45,8.58,8.44,8.53,13400.0,8.2156,8.342,8.2059,8.2934,13400.0
2009-01-09 09:40:00,8.48,8.48,8.38,8.43,13400.0,8.2448,8.2448,8.1475,8.1962,13400.0
2009-01-09 09:45:00,8.41,8.42,8.3,8.3,7200.0,8.1767,8.1864,8.0698,8.0698,7200.0
2009-01-09 09:50:00,8.3,8.31,8.1,8.1,19800.0,8.0698,8.0795,7.8753,7.8753,19800.0
2009-01-09 09:55:00,8.11,8.12,8.02,8.08,5800.0,7.885,7.8948,7.7975,7.8559,5800.0
2009-01-09 10:00:00,8.08,8.17,8.08,8.16,6300.0,7.8559,7.9434,7.8559,7.9336,6300.0
2009-01-09 10:05:00,8.14,8.15,8.08,8.08,4200.0,7.9142,7.9239,7.8559,7.8559,4200.0
2009-01-09 10:10:00,8.07,8.1,8.03,8.06,7100.0,7.8461,7.8753,7.8072,7.8364,7100.0
2009-01-09 10:15:00,8.05,8.08,8.05,8.07,6900.0,7.8267,7.8559,7.8267,7.8461,6900.0
2009-01-09 10:20:00,8.07,8.09,8.07,8.08,5500.0,7.8461,7.8656,7.8461,7.8559,5500.0
2009-01-09 10:25:00,8.09,8.09,8.07,8.09,3600.0,7.8656,7.8656,7.8461,7.8656,3600.0
2009-01-09 10:30:00,8.08,8.08,8.05,8.06,3600.0,7.8559,7.8559,7.8267,7.8364,3600.0
2009-01-09 10:35:00,8.05,8.05,8.05,8.05,100.0,7.8267,7.8267,7.8267,7.8267,100.0
2009-01-09 10:40:00,8.05,8.05,8.05,8.05,200.0,7.8267,7.8267,7.8267,7.8267,200.0
2009-01-09 10:45:00,8.06,8.1,8.06,8.1,5800.0,7.8364,7.8753,7.8364,7.8753,5800.0
2009-01-09 10:50:00,8.09,8.15,8.09,8.15,3800.0,7.8656,7.9239,7.8656,7.9239,3800.0
2009-01-09 10:55:00,8.16,8.2,8.14,8.15,6000.0,7.9336,7.9725,7.9142,7.9239,6000.0
2009-01-09 11:00:00,8.17,8.17,8.16,8.16,1800.0,7.9434,7.9434,7.9336,7.9336,1800.0
2009-01-09 11:05:00,8.17,8.2,8.17,8.19,800.0,7.9434,7.9725,7.9434,7.9628,800.0
2009-01-09 11:10:00,8.18,8.18,8.15,8.16,1100.0,7.9531,7.9531,7.9239,7.9336,1100.0
2009-01-09 11:15:00,8.16,8.16,8.14,8.14,3700.0,7.9336,7.9336,7.9142,7.9142,3700.0
2009-01-09 11:20:00,8.13,8.17,8.13,8.17,4600.0,7.9045,7.9434,7.9045,7.9434,4600.0
2009-01-09 11:25:00,8.17,8.17,8.14,8.17,5100.0,7.9434,7.9434,7.9142,7.9434,5100.0
2009-01-09 11:30:00,8.15,8.16,8.14,8.15,1900.0,7.9239,7.9336,7.9142,7.9239,1900.0
2009-01-09 11:35:00,8.15,8.15,8.13,8.13,2000.0,7.9239,7.9239,7.9045,7.9045,2000.0
2009-01-09 11:40:00,8.13,8.13,8.11,8.11,2700.0,7.9045,7.9045,7.885,7.885,2700.0
2009-01-09 11:45:00,8.12,8.15,8.11,8.15,6200.0,7.8948,7.9239,7.885,7.9239,6200.0
2009-01-09 11:50:00,8.15,8.18,8.15,8.17,5600.0,7.9239,7.9531,7.9239,7.9434,5600.0
2009-01-09 11:55:00,8.16,8.18,8.15,8.17,3900.0,7.9336,7.9531,7.9239,7.9434,3900.0
2009-01-09 12:00:00,8.16,8.19,8.15,8.18,4400.0,7.9336,7.9628,7.9239,7.9531,4400.0
2009-01-09 12:05:00,8.18,8.19,8.17,8.17,15800.0,7.9531,7.9628,7.9434,7.9434,15800.0
2009-01-09 12:10:00,8.18,8.18,8.17,8.17,2100.0,7.9531,7.9531,7.9434,7.9434,2100.0
2009-01-09 12:15:00,8.18,8.22,8.18,8.2,28500.0,7.9531,7.992,7.9531,7.9725,28500.0
2009-01-09 12:20:00,8.2,8.24,8.18,8.24,12700.0,7.9725,8.0114,7.9531,8.0114,12700.0
2009-01-09 12:25:00,8.24,8.27,8.24,8.26,17200.0,8.0114,8.0406,8.0114,8.0309,17200.0
2009-01-09 12:30:00,8.25,8.25,8.19,8.24,80900.0,8.0211,8.0211,7.9628,8.0114,80900.0
2009-01-09 12:35:00,8.23,8.26,8.2,8.23,32800.0,8.0017,8.0309,7.9725,8.0017,32800.0
2009-01-09 12:40:00,8.24,8.25,8.23,8.25,20400.0,8.0114,8.0211,8.0017,8.0211,20400.0
2009-01-09 12:45:00,8.24,8.25,8.23,8.24,1500.0,8.0114,8.0211,8.0017,8.0114,1500.0
2009-01-09 12:50:00,8.24,8.27,8.24,8.27,3300.0,8.0114,8.0406,8.0114,8.0406,3300.0
2009-01-09 12:55:00,8.27,8.27,8.25,8.25,1700.0,8.0406,8.0406,8.0211,8.0211,1700.0
2009-01-09 13:00:00,8.25,8.28,8.25,8.28,4600.0,8.0211,8.0503,8.0211,8.0503,4600.0
2009-01-09 13:05:00,8.27,8.27,8.2,8.2,4600.0,8.0406,8.0406,7.9725,7.9725,4600.0
2009-01-09 13:10:00,8.2,8.23,8.19,8.21,2800.0,7.9725,8.0017,7.9628,7.9823,2800.0
2009-01-09 13:15:00,8.2,8.24,8.18,8.23,14500.0,7.9725,8.0114,7.9531,8.0017,14500.0
2009-01-09 13:20:00,8.22,8.23,8.22,8.23,1100.0,7.992,8.0017,7.992,8.0017,1100.0
2009-01-09 13:25:00,8.22,8.24,8.22,8.23,3400.0,7.992,8.0114,7.992,8.0017,3400.0
2009-01-09 13:30:00,8.22,8.23,8.22,8.23,2600.0,7.992,8.0017,7.992,8.0017,2600.0
2009-01-09 13:35:00,8.23,8.23,8.22,8.22,2300.0,8.0017,8.0017,7.992,7.992,2300.0
2009-01-09 13:40:00,8.22,8.23,8.22,8.23,2300.0,7.992,8.0017,7.992,8.0017,2300.0
2009-01-09 13:45:00,8.23,8.23,8.22,8.23,1300.0,8.0017,8.0017,7.992,8.0017,1300.0
2009-01-09 13:50:00,8.22,8.22,8.2,8.21,7000.0,7.992,7.992,7.9725,7.9823,7000.0
2009-01-09 13:55:00,8.21,8.22,8.19,8.22,11400.0,7.9823,7.992,7.9628,7.992,11400.0
2009-01-09 14:00:00,8.22,8.24,8.21,8.24,6800.0,7.992,8.0114,7.9823,8.0114,6800.0
2009-01-09 14:05:00,8.23,8.26,8.23,8.24,2400.0,8.0017,8.0309,8.0017,8.0114,2400.0
2009-01-09 14:10:00,8.25,8.25,8.22,8.23,6500.0,8.0211,8.0211,7.992,8.0017,6500.0
2009-01-09 14:15:00,8.23,8.25,8.22,8.24,7900.0,8.0017,8.0211,7.992,8.0114,7900.0
2009-01-09 14:20:00,8.24,8.25,8.23,8.24,4200.0,8.0114,8.0211,8.0017,8.0114,4200.0
2009-01-09 14:25:00,8.25,8.25,8.19,8.19,3600.0,8.0211,8.0211,7.9628,7.9628,3600.0
2009-01-09 14:30:00,8.19,8.25,8.19,8.23,7400.0,7.9628,8.0211,7.9628,8.0017,7400.0
2009-01-09 14:35:00,8.23,8.24,8.22,8.22,12500.0,8.0017,8.0114,7.992,7.992,12500.0
2009-01-09 14:40:00,8.22,8.22,8.18,8.2,12800.0,7.992,7.992,7.9531,7.9725,12800.0
2009-01-09 14:45:00,8.2,8.24,8.2,8.22,6500.0,7.9725,8.0114,7.9725,7.992,6500.0
2009-01-09 14:50:00,8.22,8.23,8.22,8.22,2400.0,7.992,8.0017,7.992,7.992,2400.0
2009-01-09 14:55:00,8.22,8.22,8.21,8.21,3800.0,7.992,7.992,7.9823,7.9823,3800.0
2009-01-09 15:00:00,8.21,8.21,8.19,8.19,6600.0,7.9823,7.9823,7.9628,7.9628,6600.0
2009-01-09 15:05:00,8.2,8.2,8.11,8.12,8200.0,7.9725,7.9725,7.885,7.8948,8200.0
2009-01-09 15:10:00,8.12,8.12,8.1,8.11,6800.0,7.8948,7.8948,7.8753,7.885,6800.0
2009-01-09 15:15:00,8.11,8.12,8.05,8.07,31300.0,7.885,7.8948,7.8267,7.8461,31300.0
2009-01-09 15:20:00,8.07,8.07,8.05,8.05,5100.0,7.8461,7.8461,7.8267,7.8267,5100.0
2009-01-09 15:25:00,8.05,8.09,8.05,8.09,14000.0,7.8267,7.8656,7.8267,7.8656,14000.0
2009-01-09 15:30:00,8.09,8.12,8.09,8.12,6400.0,7.8656,7.8948,7.8656,7.8948,6400.0
2009-01-09 15:35:00,8.13,8.15,8.09,8.15,13800.0,7.9045,7.9239,7.8656,7.9239,13800.0
2009-01-09 15:40:00,8.15,8.15,8.07,8.07,15500.0,7.9239,7.9239,7.8461,7.8461,15500.0
2009-01-09 15:45:00,8.07,8.08,8.05,8.05,13800.0,7.8461,7.8559,7.8267,7.8267,13800.0
2009-01-09 15:50:00,8.06,8.08,8.01,8.02,18000.0,7.8364,7.8559,7.7878,7.7975,18000.0
2009-01-09 15:55:00,8.03,8.05,8.01,8.02,26300.0,7.8072,7.8267,7.7878,7.7975,26300.0
2009-01-12 09:30:00,8.07,8.22,7.9,7.9,15200.0,7.8461,7.992,7.6809,7.6809,15200.0
2009-01-12 09:35:00,7.9,7.9,7.8,7.81,23400.0,7.6809,7.6809,7.5836,7.5934,23400.0
2009-01-12 09:40:00,7.81,7.82,7.8,7.8,4500.0,7.5934,7.6031,7.5836,7.5836,4500.0
2009-01-12 09:45:00,7.8,7.84,7.8,7.84,2800.0,7.5836,7.6225,7.5836,7.6225,2800.0
2009-01-12 09:50:00,7.84,7.84,7.78,7.8,4200.0,7.6225,7.6225,7.5642,7.5836,4200.0
2009-01-12 09:55:00,7.79,7.8,7.79,7.8,1100.0,7.5739,7.5836,7.5739,7.5836,1100.0
2009-01-12 10:00:00,7.79,7.79,7.78,7.79,600.0,7.5739,7.5739,7.5642,7.5739,600.0
2009-01-12 10:05:00,7.79,7.79,7.67,7.7,13700.0,7.5739,7.5739,7.4572,7.4864,13700.0
2009-01-12 10:10:00,7.73,7.73,7.71,7.71,2700.0,7.5156,7.5156,7.4961,7.4961,2700.0
2009-01-12 10:15:00,7.7,7.7,7.68,7.68,4000.0,7.4864,7.4864,7.467,7.467,4000.0
2009-01-12 10:20:00,7.7,7.74,7.7,7.73,3100.0,7.4864,7.5253,7.4864,7.5156,3100.0
2009-01-12 10:25:00,7.73,7.78,7.73,7.78,2800.0,7.5156,7.5642,7.5156,7.5642,2800.0
2009-01-12 10:30:00,7.77,7.8,7.77,7.8,1500.0,7.5545,7.5836,7.5545,7.5836,1500.0
2009-01-12 10:35:00,7.79,7.79,7.75,7.77,3100.0,7.5739,7.5739,7.535,7.5545,3100.0
2009-01-12 10:40:00,7.77,7.81,7.77,7.8,4500.0,7.5545,7.5934,7.5545,7.5836,4500.0
2009-01-12 10:45:00,7.79,7.81,7.79,7.81,1300.0,7.5739,7.5934,7.5739,7.5934,1300.0
2009-01-12 10:50:00,7.81,7.81,7.76,7.76,2800.0,7.5934,7.5934,7.5447,7.5447,2800.0
2009-01-12 10:55:00,7.76,7.77,7.75,7.77,1000.0,7.5447,7.5545,7.535,7.5545,1000.0
2009-01-12 11:00:00,7.76,7.77,7.75,7.76,1500.0,7.5447,7.5545,7.535,7.5447,1500.0
2009-01-12 11:05:00,7.77,7.77,7.7,7.7,2600.0,7.5545,7.5545,7.4864,7.4864,2600.0
2009-01-12 11:10:00,7.7,7.71,7.69,7.7,1800.0,7.4864,7.4961,7.4767,7.4864,1800.0
2009-01-12 11:15:00,7.7,7.71,7.7,7.7,2800.0,7.4864,7.4961,7.4864,7.4864,2800.0
2009-01-12 11:20:00,7.7,7.71,7.69,7.7,3300.0,7.4864,7.4961,7.4767,7.4864,3300.0
2009-01-12 11:25:00,7.69,7.7,7.63,7.68,17300.0,7.4767,7.4864,7.4183,7.467,17300.0
2009-01-12 11:30:00,7.68,7.69,7.61,7.62,51600.0,7.467,7.4767,7.3989,7.4086,51600.0
2009-01-12 11:35:00,7.62,7.62,7.55,7.62,10600.0,7.4086,7.4086,7.3406,7.4086,10600.0
2009-01-12 11:40:00,7.62,7.63,7.57,7.59,10500.0,7.4086,7.4183,7.36,7.3795,10500.0
2009-01-12 11:45:00,7.61,7.62,7.61,7.61,1900.0,7.3989,7.4086,7.3989,7.3989,1900.0
2009-01-12 11:50:00,7.6,7.62,7.59,7.61,3200.0,7.3892,7.4086,7.3795,7.3989,3200.0
2009-01-12 11:55:00,7.61,7.64,7.61,7.63,3900.0,7.3989,7.4281,7.3989,7.4183,3900.0
2009-01-12 12:00:00,7.63,7.64,7.62,7.64,3600.0,7.4183,7.4281,7.4086,7.4281,3600.0
2009-01-12 12:05:00,7.64,7.64,7.63,7.64,3500.0,7.4281,7.4281,7.4183,7.4281,3500.0
2009-01-12 12:10:00,7.63,7.64,7.61,7.63,8400.0,7.4183,7.4281,7.3989,7.4183,8400.0
2009-01-12 12:15:00,7.62,7.63,7.59,7.6,13600.0,7.4086,7.4183,7.3795,7.3892,13600.0
2009-01-12 12:20:00,7.59,7.6,7.59,7.6,2100.0,7.3795,7.3892,7.3795,7.3892,2100.0
2009-01-12 12:25:00,7.6,7.6,7.58,7.58,13000.0,7.3892,7.3892,7.3697,7.3697,13000.0
2009-01-12 12:30:00,7.58,7.61,7.58,7.61,8800.0,7.3697,7.3989,7.3697,7.3989,8800.0
2009-01-12 12:35:00,7.61,7.62,7.61,7.62,3900.0,7.3989,7.4086,7.3989,7.4086,3900.0
2009-01-12 12:40:00,7.62,7.64,7.6,7.6,11900.0,7.4086,7.4281,7.3892,7.3892,11900.0
2009-01-12 12:45:00,7.6,7.62,7.6,7.61,3200.0,7.3892,7.4086,7.3892,7.3989,3200.0
2009-01-12 12:50:00,7.61,7.61,7.59,7.6,2800.0,7.3989,7.3989,7.3795,7.3892,2800.0
2009-01-12 12:55:00,7.59,7.61,7.59,7.6,2300.0,7.3795,7.3989,7.3795,7.3892,2300.0
2009-01-12 13:00:00,7.6,7.61,7.59,7.61,1300.0,7.3892,7.3989,7.3795,7.3989,1300.0
2009-01-12 13:05:00,7.61,7.61,7.59,7.59,5200.0,7.3989,7.3989,7.3795,7.3795,5200.0
2009-01-12 13:10:00,7.6,7.61,7.59,7.6,4400.0,7.3892,7.3989,7.3795,7.3892,4400.0
2009-01-12 13:15:00,7.59,7.6,7.59,7.6,2500.0,7.3795,7.3892,7.3795,7.3892,2500.0
2009-01-12 13:20:00,7.6,7.6,7.59,7.6,5500.0,7.3892,7.3892,7.3795,7.3892,5500.0
2009-01-12 13:25:00,7.6,7.6,7.59,7.6,1200.0,7.3892,7.3892,7.3795,7.3892,1200.0
2009-01-12 13:30:00,7.6,7.6,7.59,7.59,4400.0,7.3892,7.3892,7.3795,7.3795,4400.0
2009-01-12 13:35:00,7.6,7.6,7.59,7.6,3500.0,7.3892,7.3892,7.3795,7.3892,3500.0
2009-01-12 13:40:00,7.6,7.61,7.59,7.61,2200.0,7.3892,7.3989,7.3795,7.3989,2200.0
2009-01-12 13:45:00,7.6,7.6,7.6,7.6,1700.0,7.3892,7.3892,7.3892,7.3892,1700.0
2009-01-12 13:50:00,7.6,7.6,7.59,7.6,5700.0,7.3892,7.3892,7.3795,7.3892,5700.0
2009-01-12 13:55:00,7.6,7.61,7.56,7.59,3100.0,7.3892,7.3989,7.3503,7.3795,3100.0
2009-01-12 14:00:00,7.57,7.57,7.49,7.5,27100.0,7.36,7.36,7.2822,7.292,27100.0
2009-01-12 14:05:00,7.5,7.51,7.49,7.49,5000.0,7.292,7.3017,7.2822,7.2822,5000.0
2009-01-12 14:10:00,7.5,7.5,7.48,7.48,4000.0,7.292,7.292,7.2725,7.2725,4000.0
2009-01-12 14:15:00,7.49,7.49,7.48,7.48,2400.0,7.2822,7.2822,7.2725,7.2725,2400.0
2009-01-12 14:20:00,7.49,7.5,7.46,7.48,5600.0,7.2822,7.292,7.2531,7.2725,5600.0
2009-01-12 14:25:00,7.48,7.49,7.47,7.48,4000.0,7.2725,7.2822,7.2628,7.2725,4000.0
2009-01-12 14:30:00,7.48,7.48,7.43,7.43,24000.0,7.2725,7.2725,7.2239,7.2239,24000.0
2009-01-12 14:35:00,7.43,7.45,7.43,7.44,5900.0,7.2239,7.2433,7.2239,7.2336,5900.0
2009-01-12 14:40:00,7.44,7.44,7.4,7.41,5000.0,7.2336,7.2336,7.1947,7.2044,5000.0
2009-01-12 14:45:00,7.4,7.4,7.38,7.4,3600.0,7.1947,7.1947,7.1753,7.1947,3600.0
2009-01-12 14:50:00,7.4,7.42,7.4,7.41,7000.0,7.1947,7.2142,7.1947,7.2044,7000.0
2009-01-12 14:55:00,7.4,7.44,7.4,7.43,6300.0,7.1947,7.2336,7.1947,7.2239,6300.0
2009-01-12 15:00:00,7.42,7.43,7.38,7.38,8000.0,7.2142,7.2239,7.1753,7.1753,8000.0
2009-01-12 15:05:00,7.38,7.39,7.34,7.35,8700.0,7.1753,7.185,7.1364,7.1461,8700.0
2009-01-12 15:10:00,7.35,7.36,7.33,7.33,7400.0,7.1461,7.1558,7.1267,7.1267,7400.0
2009-01-12 15:15:00,7.33,7.37,7.33,7.34,9100.0,7.1267,7.1656,7.1267,7.1364,9100.0
2009-01-12 15:20:00,7.34,7.36,7.33,7.33,13200.0,7.1364,7.1558,7.1267,7.1267,13200.0
2009-01-12 15:25:00,7.34,7.36,7.3,7.35,16200.0,7.1364,7.1558,7.0975,7.1461,16200.0
2009-01-12 15:30:00,7.35,7.39,7.35,7.37,14800.0,7.1461,7.185,7.1461,7.1656,14800.0
2009-01-12 15:35:00,7.36,7.36,7.34,7.35,11000.0,7.1558,7.1558,7.1364,7.1461,11000.0
2009-01-12 15:40:00,7.36,7.36,7.25,7.34,25600.0,7.1558,7.1558,7.0489,7.1364,25600.0
2009-01-12 15:45:00,7.35,7.39,7.33,7.38,12100.0,7.1461,7.185,7.1267,7.1753,12100.0
2009-01-12 15:50:00,7.38,7.4,7.37,7.38,7700.0,7.1753,7.1947,7.1656,7.1753,7700.0
2009-01-12 15:55:00,7.38,7.4,7.31,7.4,41900.0,7.1753,7.1947,7.1072,7.1947,41900.0
2009-01-13 09:30:00,7.3,7.43,7.25,7.25,10500.0,7.0975,7.2239,7.0489,7.0489,10500.0
2009-01-13 09:35:00,7.25,7.28,7.18,7.19,13200.0,7.0489,7.0781,6.9808,6.9905,13200.0
2009-01-13 09:40:00,7.18,7.23,7.12,7.2,11100.0,6.9808,7.0294,6.9225,7.0003,11100.0
2009-01-13 09:45:00,7.23,7.37,7.23,7.32,13800.0,7.0294,7.1656,7.0294,7.1169,13800.0
2009-01-13 09:50:00,7.31,7.34,7.26,7.27,11400.0,7.1072,7.1364,7.0586,7.0683,11400.0
2009-01-13 09:55:00,7.27,7.28,7.19,7.21,5600.0,7.0683,7.0781,6.9905,7.01,5600.0
2009-01-13 10:00:00,7.2,7.23,7.2,7.2,3700.0,7.0003,7.0294,7.0003,7.0003,3700.0
2009-01-13 10:05:00,7.19,7.21,7.19,7.21,4100.0,6.9905,7.01,6.9905,7.01,4100.0
2009-01-13 10:10:00,7.2,7.24,7.19,7.21,8900.0,7.0003,7.0392,6.9905,7.01,8900.0
2009-01-13 10:15:00,7.21,7.21,7.19,7.2,16300.0,7.01,7.01,6.9905,7.0003,16300.0
2009-01-13 10:20:00,7.2,7.2,7.17,7.17,2700.0,7.0003,7.0003,6.9711,6.9711,2700.0
2009-01-13 10:25:00,7.18,7.18,7.09,7.12,11000.0,6.9808,6.9808,6.8933,6.9225,11000.0
2009-01-13 10:30:00,7.13,7.13,7.08,7.08,4000.0,6.9322,6.9322,6.8836,6.8836,4000.0
2009-01-13 10:35:00,7.08,7.08,7.06,7.07,6600.0,6.8836,6.8836,6.8642,6.8739,6600.0
2009-01-13 10:40:00,7.07,7.09,7.07,7.08,1600.0,6.8739,6.8933,6.8739,6.8836,1600.0
2009-01-13 10:45:00,7.09,7.14,6.99,7.13,78000.0,6.8933,6.9419,6.7961,6.9322,78000.0
2009-01-13 10:50:00,7.11,7.15,7.11,7.15,7000.0,6.9128,6.9517,6.9128,6.9517,7000.0
2009-01-13 10:55:00,7.16,7.16,7.1,7.11,4300.0,6.9614,6.9614,6.903,6.9128,4300.0
2009-01-13 11:00:00,7.11,7.13,7.1,7.12,2800.0,6.9128,6.9322,6.903,6.9225,2800.0
2009-01-13 11:05:00,7.13,7.17,7.13,7.14,5100.0,6.9322,6.9711,6.9322,6.9419,5100.0
2009-01-13 11:10:00,7.14,7.14,7.11,7.13,2900.0,6.9419,6.9419,6.9128,6.9322,2900.0
2009-01-13 11:15:00,7.13,7.13,7.11,7.13,1600.0,6.9322,6.9322,6.9128,6.9322,1600.0
2009-01-13 11:20:00,7.13,7.13,7.12,7.12,3200.0,6.9322,6.9322,6.9225,6.9225,3200.0
2009-01-13 11:25:00,7.12,7.13,7.12,7.12,4600.0,6.9225,6.9322,6.9225,6.9225,4600.0
2009-01-13 11:30:00,7.12,7.14,7.11,7.13,10400.0,6.9225,6.9419,6.9128,6.9322,10400.0
2009-01-13 11:35:00,7.13,7.14,7.13,7.13,10300.0,6.9322,6.9419,6.9322,6.9322,10300.0
2009-01-13 11:40:00,7.13,7.14,7.12,7.14,16700.0,6.9322,6.9419,6.9225,6.9419,16700.0
2009-01-13 11:45:00,7.13,7.14,7.13,7.13,6300.0,6.9322,6.9419,6.9322,6.9322,6300.0
2009-01-13 11:50:00,7.14,7.14,7.13,7.14,33700.0,6.9419,6.9419,6.9322,6.9419,33700.0
2009-01-13 11:55:00,7.15,7.16,7.14,7.16,9900.0,6.9517,6.9614,6.9419,6.9614,9900.0
2009-01-13 12:00:00,7.16,7.18,7.15,7.17,1900.0,6.9614,6.9808,6.9517,6.9711,1900.0
2009-01-13 12:05:00,7.15,7.15,7.15,7.15,2300.0,6.9517,6.9517,6.9517,6.9517,2300.0
2009-01-13 12:10:00,7.14,7.14,7.12,7.14,6600.0,6.9419,6.9419,6.9225,6.9419,6600.0
2009-01-13 12:15:00,7.14,7.14,7.13,7.13,400.0,6.9419,6.9419,6.9322,6.9322,400.0
2009-01-13 12:20:00,7.13,7.13,7.13,7.13,400.0,6.9322,6.9322,6.9322,6.9322,400.0
2009-01-13 12:25:00,7.13,7.14,7.13,7.14,900.0,6.9322,6.9419,6.9322,6.9419,900.0
2009-01-13 12:30:00,7.13,7.14,7.13,7.14,1900.0,6.9322,6.9419,6.9322,6.9419,1900.0
2009-01-13 12:35:00,7.15,7.16,7.14,7.16,1600.0,6.9517,6.9614,6.9419,6.9614,1600.0
2009-01-13 12:40:00,7.15,7.15,7.14,7.14,2200.0,6.9517,6.9517,6.9419,6.9419,2200.0
2009-01-13 12:45:00,7.14,7.14,7.14,7.14,1700.0,6.9419,6.9419,6.9419,6.9419,1700.0
2009-01-13 12:50:00,7.14,7.16,7.14,7.16,2200.0,6.9419,6.9614,6.9419,6.9614,2200.0
2009-01-13 12:55:00,7.15,7.15,7.14,7.14,1500.0,6.9517,6.9517,6.9419,6.9419,1500.0
2009-01-13 13:00:00,7.14,7.15,7.13,7.13,3300.0,6.9419,6.9517,6.9322,6.9322,3300.0
2009-01-13 13:05:00,7.13,7.13,7.13,7.13,200.0,6.9322,6.9322,6.9322,6.9322,200.0
2009-01-13 13:10:00,7.14,7.14,7.13,7.13,4600.0,6.9419,6.9419,6.9322,6.9322,4600.0
2009-01-13 13:15:00,7.14,7.14,7.12,7.13,10700.0,6.9419,6.9419,6.9225,6.9322,10700.0
2009-01-13 13:20:00,7.12,7.15,7.11,7.11,70200.0,6.9225,6.9517,6.9128,6.9128,70200.0
2009-01-13 13:25:00,7.11,7.13,7.11,7.12,10000.0,6.9128,6.9322,6.9128,6.9225,10000.0
2009-01-13 13:30:00,7.12,7.12,7.11,7.12,2300.0,6.9225,6.9225,6.9128,6.9225,2300.0
2009-01-13 13:35:00,7.13,7.13,7.12,7.12,700.0,6.9322,6.9322,6.9225,6.9225,700.0
2009-01-13 13:40:00,7.13,7.13,7.11,7.11,3700.0,6.9322,6.9322,6.9128,6.9128,3700.0
2009-01-13 13:45:00,7.11,7.11,7.11,7.11,800.0,6.9128,6.9128,6.9128,6.9128,800.0
2009-01-13 13:50:00,7.11,7.11,7.11,7.11,2200.0,6.9128,6.9128,6.9128,6.9128,2200.0
2009-01-13 13:55:00,7.11,7.12,7.11,7.11,7600.0,6.9128,6.9225,6.9128,6.9128,7600.0
2009-01-13 14:00:00,7.11,7.12,7.11,7.11,1300.0,6.9128,6.9225,6.9128,6.9128,1300.0
2009-01-13 14:05:00,7.11,7.12,7.11,7.11,2600.0,6.9128,6.9225,6.9128,6.9128,2600.0
2009-01-13 14:10:00,7.11,7.13,7.11,7.13,10600.0,6.9128,6.9322,6.9128,6.9322,10600.0
2009-01-13 14:15:00,7.12,7.14,7.11,7.11,13900.0,6.9225,6.9419,6.9128,6.9128,13900.0
2009-01-13 14:20:00,7.11,7.12,7.11,7.11,8100.0,6.9128,6.9225,6.9128,6.9128,8100.0
2009-01-13 14:25:00,7.11,7.12,7.06,7.08,26100.0,6.9128,6.9225,6.8642,6.8836,26100.0
2009-01-13 14:30:00,7.07,7.13,7.07,7.11,13500.0,6.8739,6.9322,6.8739,6.9128,13500.0
2009-01-13 14:35:00,7.11,7.14,7.11,7.12,5500.0,6.9128,6.9419,6.9128,6.9225,5500.0
2009-01-13 14:40:00,7.13,7.14,7.12,7.12,6000.0,6.9322,6.9419,6.9225,6.9225,6000.0
2009-01-13 14:45:00,7.12,7.16,7.12,7.14,11700.0,6.9225,6.9614,6.9225,6.9419,11700.0
2009-01-13 14:50:00,7.14,7.16,7.12,7.15,4800.0,6.9419,6.9614,6.9225,6.9517,4800.0
2009-01-13 14:55:00,7.15,7.16,7.15,7.15,7700.0,6.9517,6.9614,6.9517,6.9517,7700.0
2009-01-13 15:00:00,7.16,7.16,7.13,7.16,12100.0,6.9614,6.9614,6.9322,6.9614,12100.0
2009-01-13 15:05:00,7.15,7.15,7.09,7.1,14000.0,6.9517,6.9517,6.8933,6.903,14000.0
2009-01-13 15:10:00,7.09,7.1,7.08,7.09,19300.0,6.8933,6.903,6.8836,6.8933,19300.0
2009-01-13 15:15:00,7.09,7.12,7.07,7.12,8900.0,6.8933,6.9225,6.8739,6.9225,8900.0
2009-01-13 15:20:00,7.11,7.13,7.11,7.13,9200.0,6.9128,6.9322,6.9128,6.9322,9200.0
2009-01-13 15:25:00,7.12,7.13,7.09,7.13,10800.0,6.9225,6.9322,6.8933,6.9322,10800.0
2009-01-13 15:30:00,7.13,7.14,7.07,7.14,12900.0,6.9322,6.9419,6.8739,6.9419,12900.0
2009-01-13 15:35:00,7.13,7.18,7.13,7.16,18300.0,6.9322,6.9808,6.9322,6.9614,18300.0
2009-01-13 15:40:00,7.17,7.18,7.15,7.16,13600.0,6.9711,6.9808,6.9517,6.9614,13600.0
2009-01-13 15:45:00,7.15,7.16,7.15,7.16,14100.0,6.9517,6.9614,6.9517,6.9614,14100.0
2009-01-13 15:50:00,7.15,7.16,7.13,7.13,34800.0,6.9517,6.9614,6.9322,6.9322,34800.0
2009-01-13 15:55:00,7.13,7.14,7.06,7.1,37100.0,6.9322,6.9419,6.8642,6.903,37100.0
2009-01-14 09:30:00,7.11,7.11,6.77,6.84,14000.0,6.9128,6.9128,6.5822,6.6503,14000.0
2009-01-14 09:35:00,6.84,6.93,6.78,6.78,7200.0,6.6503,6.7378,6.5919,6.5919,7200.0
2009-01-14 09:40:00,6.78,6.78,6.75,6.75,6400.0,6.5919,6.5919,6.5628,6.5628,6400.0
2009-01-14 09:45:00,6.75,6.76,6.69,6.71,5600.0,6.5628,6.5725,6.5044,6.5239,5600.0
2009-01-14 09:50:00,6.7,6.71,6.67,6.68,3000.0,6.5141,6.5239,6.485,6.4947,3000.0
2009-01-14 09:55:00,6.68,6.7,6.68,6.7,4400.0,6.4947,6.5141,6.4947,6.5141,4400.0
2009-01-14 10:00:00,6.69,6.77,6.68,6.73,7200.0,6.5044,6.5822,6.4947,6.5433,7200.0
2009-01-14 10:05:00,6.75,6.77,6.7,6.7,2600.0,6.5628,6.5822,6.5141,6.5141,2600.0
2009-01-14 10:10:00,6.7,6.7,6.66,6.66,5100.0,6.5141,6.5141,6.4753,6.4753,5100.0
2009-01-14 10:15:00,6.65,6.68,6.65,6.67,15800.0,6.4655,6.4947,6.4655,6.485,15800.0
2009-01-14 10:20:00,6.68,6.68,6.65,6.65,9400.0,6.4947,6.4947,6.4655,6.4655,9400.0
2009-01-14 10:25:00,6.66,6.67,6.65,6.66,2500.0,6.4753,6.485,6.4655,6.4753,2500.0
2009-01-14 10:30:00,6.66,6.66,6.65,6.66,2700.0,6.4753,6.4753,6.4655,6.4753,2700.0
2009-01-14 10:35:00,6.65,6.66,6.56,6.56,32100.0,6.4655,6.4753,6.378,6.378,32100.0
2009-01-14 10:40:00,6.56,6.57,6.52,6.53,15300.0,6.378,6.3877,6.3391,6.3489,15300.0
2009-01-14 10:45:00,6.52,6.55,6.51,6.53,10800.0,6.3391,6.3683,6.3294,6.3489,10800.0
2009-01-14 10:50:00,6.54,6.55,6.53,6.55,10100.0,6.3586,6.3683,6.3489,6.3683,10100.0
2009-01-14 10:55:00,6.55,6.58,6.55,6.58,14300.0,6.3683,6.3975,6.3683,6.3975,14300.0
2009-01-14 11:00:00,6.57,6.59,6.57,6.59,3400.0,6.3877,6.4072,6.3877,6.4072,3400.0
2009-01-14 11:05:00,6.58,6.63,6.58,6.6,5400.0,6.3975,6.4461,6.3975,6.4169,5400.0
2009-01-14 11:10:00,6.6,6.61,6.57,6.59,6800.0,6.4169,6.4266,6.3877,6.4072,6800.0
2009-01-14 11:15:00,6.59,6.64,6.58,6.64,6800.0,6.4072,6.4558,6.3975,6.4558,6800.0
2009-01-14 11:20:00,6.64,6.69,6.64,6.69,7200.0,6.4558,6.5044,6.4558,6.5044,7200.0
2009-01-14 11:25:00,6.69,6.78,6.69,6.78,28000.0,6.5044,6.5919,6.5044,6.5919,28000.0
2009-01-14 11:30:00,6.77,6.79,6.72,6.75,14000.0,6.5822,6.6016,6.5336,6.5628,14000.0
2009-01-14 11:35:00,6.73,6.74,6.7,6.71,10500.0,6.5433,6.553,6.5141,6.5239,10500.0
2009-01-14 11:40:00,6.71,6.72,6.66,6.69,31100.0,6.5239,6.5336,6.4753,6.5044,31100.0
2009-01-14 11:45:00,6.68,6.68,6.65,6.65,1600.0,6.4947,6.4947,6.4655,6.4655,1600.0
2009-01-14 11:50:00,6.65,6.66,6.64,6.66,4300.0,6.4655,6.4753,6.4558,6.4753,4300.0
2009-01-14 11:55:00,6.66,6.66,6.63,6.64,2400.0,6.4753,6.4753,6.4461,6.4558,2400.0
2009-01-14 12:00:00,6.65,6.65,6.63,6.63,1000.0,6.4655,6.4655,6.4461,6.4461,1000.0
2009-01-14 12:05:00,6.64,6.64,6.63,6.64,600.0,6.4558,6.4558,6.4461,6.4558,600.0
2009-01-14 12:10:00,6.64,6.65,6.64,6.65,4100.0,6.4558,6.4655,6.4558,6.4655,4100.0
2009-01-14 12:15:00,6.65,6.65,6.63,6.63,1600.0,6.4655,6.4655,6.4461,6.4461,1600.0
2009-01-14 12:20:00,6.63,6.64,6.63,6.64,700.0,6.4461,6.4558,6.4461,6.4558,700.0
2009-01-14 12:25:00,6.64,6.65,6.63,6.64,3800.0,6.4558,6.4655,6.4461,6.4558,3800.0
2009-01-14 12:30:00,6.64,6.66,6.64,6.66,2800.0,6.4558,6.4753,6.4558,6.4753,2800.0
2009-01-14 12:35:00,6.66,6.66,6.64,6.64,2700.0,6.4753,6.4753,6.4558,6.4558,2700.0
2009-01-14 12:40:00,6.65,6.65,6.64,6.64,7100.0,6.4655,6.4655,6.4558,6.4558,7100.0
2009-01-14 12:45:00,6.64,6.65,6.6,6.6,6000.0,6.4558,6.4655,6.4169,6.4169,6000.0
2009-01-14 12:50:00,6.6,6.61,6.6,6.6,2900.0,6.4169,6.4266,6.4169,6.4169,2900.0
2009-01-14 12:55:00,6.61,6.61,6.6,6.61,1000.0,6.4266,6.4266,6.4169,6.4266,1000.0
2009-01-14 13:00:00,6.6,6.6,6.59,6.6,4200.0,6.4169,6.4169,6.4072,6.4169,4200.0
2009-01-14 13:05:00,6.59,6.6,6.59,6.6,1300.0,6.4072,6.4169,6.4072,6.4169,1300.0
2009-01-14 13:10:00,6.6,6.6,6.59,6.59,2100.0,6.4169,6.4169,6.4072,6.4072,2100.0
2009-01-14 13:15:00,6.6,6.6,6.59,6.59,1000.0,6.4169,6.4169,6.4072,6.4072,1000.0
2009-01-14 13:20:00,6.59,6.6,6.59,6.59,1700.0,6.4072,6.4169,6.4072,6.4072,1700.0
2009-01-14 13:25:00,6.59,6.6,6.59,6.59,2500.0,6.4072,6.4169,6.4072,6.4072,2500.0
2009-01-14 13:30:00,6.59,6.6,6.59,6.59,1700.0,6.4072,6.4169,6.4072,6.4072,1700.0
2009-01-14 13:35:00,6.6,6.6,6.59,6.59,1200.0,6.4169,6.4169,6.4072,6.4072,1200.0
2009-01-14 13:40:00,6.59,6.6,6.59,6.59,4400.0,6.4072,6.4169,6.4072,6.4072,4400.0
2009-01-14 13:45:00,6.6,6.6,6.58,6.58,6300.0,6.4169,6.4169,6.3975,6.3975,6300.0
2009-01-14 13:50:00,6.59,6.6,6.57,6.58,3300.0,6.4072,6.4169,6.3877,6.3975,3300.0
2009-01-14 13:55:00,6.57,6.58,6.54,6.55,26100.0,6.3877,6.3975,6.3586,6.3683,26100.0
2009-01-14 14:00:00,6.55,6.62,6.55,6.61,16700.0,6.3683,6.4364,6.3683,6.4266,16700.0
2009-01-14 14:05:00,6.62,6.66,6.61,6.65,7600.0,6.4364,6.4753,6.4266,6.4655,7600.0
2009-01-14 14:10:00,6.67,6.69,6.65,6.65,4800.0,6.485,6.5044,6.4655,6.4655,4800.0
2009-01-14 14:15:00,6.64,6.66,6.64,6.65,1500.0,6.4558,6.4753,6.4558,6.4655,1500.0
2009-01-14 14:20:00,6.66,6.66,6.65,6.65,800.0,6.4753,6.4753,6.4655,6.4655,800.0
2009-01-14 14:25:00,6.66,6.67,6.65,6.65,11100.0,6.4753,6.485,6.4655,6.4655,11100.0
2009-01-14 14:30:00,6.66,6.71,6.66,6.71,12300.0,6.4753,6.5239,6.4753,6.5239,12300.0
2009-01-14 14:35:00,6.71,6.74,6.71,6.73,9000.0,6.5239,6.553,6.5239,6.5433,9000.0
2009-01-14 14:40:00,6.73,6.73,6.69,6.69,4900.0,6.5433,6.5433,6.5044,6.5044,4900.0
2009-01-14 14:45:00,6.69,6.69,6.66,6.66,11700.0,6.5044,6.5044,6.4753,6.4753,11700.0
2009-01-14 14:50:00,6.66,6.66,6.64,6.64,5200.0,6.4753,6.4753,6.4558,6.4558,5200.0
2009-01-14 14:55:00,6.65,6.66,6.64,6.64,12900.0,6.4655,6.4753,6.4558,6.4558,12900.0
2009-01-14 15:00:00,6.63,6.63,6.58,6.59,14400.0,6.4461,6.4461,6.3975,6.4072,14400.0
2009-01-14 15:05:00,6.6,6.6,6.52,6.53,31000.0,6.4169,6.4169,6.3391,6.3489,31000.0
2009-01-14 15:10:00,6.53,6.54,6.52,6.53,15700.0,6.3489,6.3586,6.3391,6.3489,15700.0
2009-01-14 15:15:00,6.53,6.56,6.53,6.55,9300.0,6.3489,6.378,6.3489,6.3683,9300.0
2009-01-14 15:20:00,6.56,6.59,6.55,6.58,6800.0,6.378,6.4072,6.3683,6.3975,6800.0
2009-01-14 15:25:00,6.58,6.61,6.53,6.53,16000.0,6.3975,6.4266,6.3489,6.3489,16000.0
2009-01-14 15:30:00,6.52,6.57,6.52,6.54,9800.0,6.3391,6.3877,6.3391,6.3586,9800.0
2009-01-14 15:35:00,6.55,6.56,6.51,6.51,10900.0,6.3683,6.378,6.3294,6.3294,10900.0
2009-01-14 15:40:00,6.51,6.55,6.51,6.53,9700.0,6.3294,6.3683,6.3294,6.3489,9700.0
2009-01-14 15:45:00,6.53,6.63,6.53,6.63,22800.0,6.3489,6.4461,6.3489,6.4461,22800.0
2009-01-14 15:50:00,6.63,6.66,6.59,6.59,31000.0,6.4461,6.4753,6.4072,6.4072,31000.0
2009-01-14 15:55:00,6.6,6.61,6.55,6.6,30200.0,6.4169,6.4266,6.3683,6.4169,30200.0
2009-01-15 09:30:00,6.55,6.67,6.53,6.6,8900.0,6.3683,6.485,6.3489,6.4169,8900.0
2009-01-15 09:35:00,6.63,6.68,6.59,6.68,1700.0,6.4461,6.4947,6.4072,6.4947,1700.0
2009-01-15 09:40:00,6.66,6.67,6.53,6.53,5000.0,6.4753,6.485,6.3489,6.3489,5000.0
2009-01-15 09:45:00,6.54,6.55,6.51,6.52,3100.0,6.3586,6.3683,6.3294,6.3391,3100.0
2009-01-15 09:50:00,6.52,6.53,6.51,6.53,2100.0,6.3391,6.3489,6.3294,6.3489,2100.0
2009-01-15 09:55:00,6.53,6.58,6.53,6.56,5600.0,6.3489,6.3975,6.3489,6.378,5600.0
2009-01-15 10:00:00,6.57,6.59,6.54,6.55,2800.0,6.3877,6.4072,6.3586,6.3683,2800.0
2009-01-15 10:05:00,6.54,6.57,6.51,6.51,6400.0,6.3586,6.3877,6.3294,6.3294,6400.0
2009-01-15 10:10:00,6.52,6.52,6.51,6.52,1000.0,6.3391,6.3391,6.3294,6.3391,1000.0
2009-01-15 10:15:00,6.51,6.52,6.42,6.48,15900.0,6.3294,6.3391,6.2419,6.3002,15900.0
2009-01-15 10:20:00,6.45,6.45,6.42,6.44,1100.0,6.2711,6.2711,6.2419,6.2614,1100.0
2009-01-15 10:25:00,6.42,6.44,6.38,6.38,2300.0,6.2419,6.2614,6.203,6.203,2300.0
2009-01-15 10:30:00,6.4,6.4,6.34,6.34,1800.0,6.2225,6.2225,6.1641,6.1641,1800.0
2009-01-15 10:35:00,6.34,6.35,6.31,6.34,3600.0,6.1641,6.1739,6.135,6.1641,3600.0
2009-01-15 10:40:00,6.33,6.35,6.33,6.35,1900.0,6.1544,6.1739,6.1544,6.1739,1900.0
2009-01-15 10:45:00,6.34,6.4,6.33,6.4,7400.0,6.1641,6.2225,6.1544,6.2225,7400.0
2009-01-15 10:50:00,6.39,6.4,6.38,6.39,3600.0,6.2127,6.2225,6.203,6.2127,3600.0
2009-01-15 10:55:00,6.39,6.4,6.37,6.38,3800.0,6.2127,6.2225,6.1933,6.203,3800.0
2009-01-15 11:00:00,6.37,6.38,6.33,6.34,7600.0,6.1933,6.203,6.1544,6.1641,7600.0
2009-01-15 11:05:00,6.34,6.36,6.33,6.33,3200.0,6.1641,6.1836,6.1544,6.1544,3200.0
2009-01-15 11:10:00,6.36,6.36,6.32,6.34,9600.0,6.1836,6.1836,6.1447,6.1641,9600.0
2009-01-15 11:15:00,6.33,6.33,6.31,6.32,8200.0,6.1544,6.1544,6.135,6.1447,8200.0
2009-01-15 11:20:00,6.32,6.32,6.25,6.31,35600.0,6.1447,6.1447,6.0766,6.135,35600.0
2009-01-15 11:25:00,6.33,6.33,6.28,6.28,1400.0,6.1544,6.1544,6.1058,6.1058,1400.0
2009-01-15 11:30:00,6.29,6.29,6.28,6.28,1600.0,6.1155,6.1155,6.1058,6.1058,1600.0
2009-01-15 11:35:00,6.27,6.3,6.24,6.3,9200.0,6.0961,6.1252,6.0669,6.1252,9200.0
2009-01-15 11:40:00,6.28,6.3,6.2,6.24,33900.0,6.1058,6.1252,6.028,6.0669,33900.0
2009-01-15 11:45:00,6.24,6.3,6.18,6.29,49600.0,6.0669,6.1252,6.0086,6.1155,49600.0
2009-01-15 11:50:00,6.29,6.3,6.29,6.3,3800.0,6.1155,6.1252,6.1155,6.1252,3800.0
2009-01-15 11:55:00,6.29,6.3,6.29,6.29,2100.0,6.1155,6.1252,6.1155,6.1155,2100.0
2009-01-15 12:00:00,6.28,6.28,6.25,6.25,21100.0,6.1058,6.1058,6.0766,6.0766,21100.0
2009-01-15 12:05:00,6.24,6.25,6.18,6.18,3300.0,6.0669,6.0766,6.0086,6.0086,3300.0
2009-01-15 12:10:00,6.19,6.2,6.18,6.18,900.0,6.0183,6.028,6.0086,6.0086,900.0
2009-01-15 12:15:00,6.18,6.2,6.18,6.19,1900.0,6.0086,6.028,6.0086,6.0183,1900.0
2009-01-15 12:20:00,6.18,6.2,6.18,6.19,7600.0,6.0086,6.028,6.0086,6.0183,7600.0
2009-01-15 12:25:00,6.19,6.19,6.15,6.16,4200.0,6.0183,6.0183,5.9794,5.9891,4200.0
2009-01-15 12:30:00,6.17,6.19,6.17,6.17,500.0,5.9988,6.0183,5.9988,5.9988,500.0
2009-01-15 12:35:00,6.17,6.17,6.16,6.16,800.0,5.9988,5.9988,5.9891,5.9891,800.0
2009-01-15 12:40:00,6.15,6.15,6.15,6.15,12200.0,5.9794,5.9794,5.9794,5.9794,12200.0
2009-01-15 12:45:00,6.15,6.18,6.14,6.18,4100.0,5.9794,6.0086,5.9697,6.0086,4100.0
2009-01-15 12:50:00,6.18,6.19,6.18,6.18,1800.0,6.0086,6.0183,6.0086,6.0086,1800.0
2009-01-15 12:55:00,6.18,6.19,6.17,6.18,1000.0,6.0086,6.0183,5.9988,6.0086,1000.0
2009-01-15 13:00:00,6.18,6.23,6.18,6.21,5400.0,6.0086,6.0572,6.0086,6.0377,5400.0
2009-01-15 13:05:00,6.22,6.23,6.22,6.23,2500.0,6.0475,6.0572,6.0475,6.0572,2500.0
2009-01-15 13:10:00,6.22,6.23,6.22,6.22,9200.0,6.0475,6.0572,6.0475,6.0475,9200.0
2009-01-15 13:15:00,6.23,6.25,6.22,6.25,1300.0,6.0572,6.0766,6.0475,6.0766,1300.0
2009-01-15 13:20:00,6.24,6.25,6.23,6.23,3000.0,6.0669,6.0766,6.0572,6.0572,3000.0
2009-01-15 13:25:00,6.24,6.25,6.24,6.25,2900.0,6.0669,6.0766,6.0669,6.0766,2900.0
2009-01-15 13:30:00,6.25,6.33,6.25,6.32,6100.0,6.0766,6.1544,6.0766,6.1447,6100.0
2009-01-15 13:35:00,6.32,6.41,6.32,6.4,6800.0,6.1447,6.2322,6.1447,6.2225,6800.0
2009-01-15 13:40:00,6.4,6.46,6.4,6.43,5100.0,6.2225,6.2808,6.2225,6.2516,5100.0
2009-01-15 13:45:00,6.43,6.44,6.43,6.43,2300.0,6.2516,6.2614,6.2516,6.2516,2300.0
2009-01-15 13:50:00,6.43,6.49,6.43,6.49,11100.0,6.2516,6.31,6.2516,6.31,11100.0
2009-01-15 13:55:00,6.5,6.51,6.47,6.51,5800.0,6.3197,6.3294,6.2905,6.3294,5800.0
2009-01-15 14:00:00,6.5,6.53,6.5,6.52,8200.0,6.3197,6.3489,6.3197,6.3391,8200.0
2009-01-15 14:05:00,6.52,6.54,6.51,6.54,5400.0,6.3391,6.3586,6.3294,6.3586,5400.0
2009-01-15 14:10:00,6.53,6.54,6.53,6.53,8300.0,6.3489,6.3586,6.3489,6.3489,8300.0
2009-01-15 14:15:00,6.53,6.54,6.53,6.53,4400.0,6.3489,6.3586,6.3489,6.3489,4400.0
2009-01-15 14:20:00,6.53,6.56,6.53,6.54,9300.0,6.3489,6.378,6.3489,6.3586,9300.0
2009-01-15 14:25:00,6.55,6.55,6.51,6.52,16100.0,6.3683,6.3683,6.3294,6.3391,16100.0
2009-01-15 14:30:00,6.52,6.54,6.49,6.53,33400.0,6.3391,6.3586,6.31,6.3489,33400.0
2009-01-15 14:35:00,6.54,6.54,6.46,6.48,29500.0,6.3586,6.3586,6.2808,6.3002,29500.0
2009-01-15 14:40:00,6.51,6.57,6.5,6.55,58400.0,6.3294,6.3877,6.3197,6.3683,58400.0
2009-01-15 14:45:00,6.56,6.63,6.56,6.6,43200.0,6.378,6.4461,6.378,6.4169,43200.0
2009-01-15 14:50:00,6.6,6.63,6.6,6.61,8900.0,6.4169,6.4461,6.4169,6.4266,8900.0
2009-01-15 14:55:00,6.62,6.63,6.57,6.58,13300.0,6.4364,6.4461,6.3877,6.3975,13300.0
2009-01-15 15:00:00,6.57,6.67,6.56,6.63,77200.0,6.3877,6.485,6.378,6.4461,77200.0
2009-01-15 15:05:00,6.64,6.65,6.56,6.59,16900.0,6.4558,6.4655,6.378,6.4072,16900.0
2009-01-15 15:10:00,6.59,6.64,6.59,6.63,15300.0,6.4072,6.4558,6.4072,6.4461,15300.0
2009-01-15 15:15:00,6.64,6.64,6.61,6.61,8800.0,6.4558,6.4558,6.4266,6.4266,8800.0
2009-01-15 15:20:00,6.61,6.64,6.57,6.57,15200.0,6.4266,6.4558,6.3877,6.3877,15200.0
2009-01-15 15:25:00,6.56,6.57,6.5,6.53,14300.0,6.378,6.3877,6.3197,6.3489,14300.0
2009-01-15 15:30:00,6.53,6.53,6.41,6.44,32100.0,6.3489,6.3489,6.2322,6.2614,32100.0
2009-01-15 15:35:00,6.45,6.45,6.39,6.42,28500.0,6.2711,6.2711,6.2127,6.2419,28500.0
2009-01-15 15:40:00,6.43,6.43,6.34,6.38,17100.0,6.2516,6.2516,6.1641,6.203,17100.0
2009-01-15 15:45:00,6.37,6.45,6.37,6.42,13200.0,6.1933,6.2711,6.1933,6.2419,13200.0
2009-01-15 15:50:00,6.42,6.53,6.42,6.53,18000.0,6.2419,6.3489,6.2419,6.3489,18000.0
2009-01-15 15:55:00,6.52,6.6,6.52,6.57,25900.0,6.3391,6.4169,6.3391,6.3877,25900.0
2009-01-16 09:30:00,6.65,6.76,6.65,6.74,19900.0,6.4655,6.5725,6.4655,6.553,19900.0
2009-01-16 09:35:00,6.71,6.71,6.54,6.62,5000.0,6.5239,6.5239,6.3586,6.4364,5000.0
2009-01-16 09:40:00,6.58,6.61,6.5,6.53,16600.0,6.3975,6.4266,6.3197,6.3489,16600.0
2009-01-16 09:45:00,6.53,6.55,6.53,6.53,1600.0,6.3489,6.3683,6.3489,6.3489,1600.0
2009-01-16 09:50:00,6.49,6.53,6.4,6.4,9700.0,6.31,6.3489,6.2225,6.2225,9700.0
2009-01-16 09:55:00,6.41,6.48,6.4,6.46,12300.0,6.2322,6.3002,6.2225,6.2808,12300.0
2009-01-16 10:00:00,6.45,6.47,6.36,6.46,15600.0,6.2711,6.2905,6.1836,6.2808,15600.0
2009-01-16 10:05:00,6.47,6.48,6.42,6.43,7000.0,6.2905,6.3002,6.2419,6.2516,7000.0
2009-01-16 10:10:00,6.41,6.41,6.33,6.33,20600.0,6.2322,6.2322,6.1544,6.1544,20600.0
2009-01-16 10:15:00,6.32,6.33,6.26,6.27,11000.0,6.1447,6.1544,6.0863,6.0961,11000.0
2009-01-16 10:20:00,6.27,6.3,6.26,6.28,10800.0,6.0961,6.1252,6.0863,6.1058,10800.0
2009-01-16 10:25:00,6.28,6.32,6.28,6.31,13100.0,6.1058,6.1447,6.1058,6.135,13100.0
2009-01-16 10:30:00,6.31,6.32,6.28,6.29,7600.0,6.135,6.1447,6.1058,6.1155,7600.0
2009-01-16 10:35:00,6.3,6.3,6.26,6.27,8100.0,6.1252,6.1252,6.0863,6.0961,8100.0
2009-01-16 10:40:00,6.28,6.3,6.26,6.26,2000.0,6.1058,6.1252,6.0863,6.0863,2000.0
2009-01-16 10:45:00,6.26,6.29,6.22,6.25,9100.0,6.0863,6.1155,6.0475,6.0766,9100.0
2009-01-16 10:50:00,6.25,6.25,6.23,6.25,3400.0,6.0766,6.0766,6.0572,6.0766,3400.0
2009-01-16 10:55:00,6.25,6.25,6.23,6.24,1300.0,6.0766,6.0766,6.0572,6.0669,1300.0
2009-01-16 11:00:00,6.24,6.25,6.24,6.24,1900.0,6.0669,6.0766,6.0669,6.0669,1900.0
2009-01-16 11:05:00,6.25,6.25,6.18,6.18,7600.0,6.0766,6.0766,6.0086,6.0086,7600.0
2009-01-16 11:10:00,6.18,6.18,6.18,6.18,300.0,6.0086,6.0086,6.0086,6.0086,300.0
2009-01-16 11:15:00,6.19,6.19,6.18,6.18,1600.0,6.0183,6.0183,6.0086,6.0086,1600.0
2009-01-16 11:20:00,6.19,6.2,6.14,6.15,19300.0,6.0183,6.028,5.9697,5.9794,19300.0
2009-01-16 11:25:00,6.15,6.16,6.15,6.15,2300.0,5.9794,5.9891,5.9794,5.9794,2300.0
2009-01-16 11:30:00,6.16,6.16,6.06,6.06,16400.0,5.9891,5.9891,5.8919,5.8919,16400.0
2009-01-16 11:35:00,6.06,6.07,6.0,6.02,39400.0,5.8919,5.9016,5.8336,5.853,39400.0
2009-01-16 11:40:00,6.02,6.1,6.02,6.1,10700.0,5.853,5.9308,5.853,5.9308,10700.0
2009-01-16 11:45:00,6.1,6.16,6.1,6.16,12300.0,5.9308,5.9891,5.9308,5.9891,12300.0
2009-01-16 11:50:00,6.16,6.19,6.16,6.18,11400.0,5.9891,6.0183,5.9891,6.0086,11400.0
2009-01-16 11:55:00,6.18,6.21,6.14,6.2,36900.0,6.0086,6.0377,5.9697,6.028,36900.0
2009-01-16 12:00:00,6.2,6.25,6.19,6.25,17600.0,6.028,6.0766,6.0183,6.0766,17600.0
2009-01-16 12:05:00,6.25,6.27,6.2,6.2,20000.0,6.0766,6.0961,6.028,6.028,20000.0
2009-01-16 12:10:00,6.2,6.32,6.2,6.32,39100.0,6.028,6.1447,6.028,6.1447,39100.0
2009-01-16 12:15:00,6.31,6.31,6.27,6.3,5500.0,6.135,6.135,6.0961,6.1252,5500.0
2009-01-16 12:20:00,6.29,6.29,6.15,6.18,22000.0,6.1155,6.1155,5.9794,6.0086,22000.0
2009-01-16 12:25:00,6.18,6.19,6.17,6.18,2200.0,6.0086,6.0183,5.9988,6.0086,2200.0
2009-01-16 12:30:00,6.19,6.22,6.17,6.19,7600.0,6.0183,6.0475,5.9988,6.0183,7600.0
2009-01-16 12:35:00,6.18,6.19,6.16,6.17,4700.0,6.0086,6.0183,5.9891,5.9988,4700.0
2009-01-16 12:40:00,6.17,6.2,6.16,6.19,3700.0,5.9988,6.028,5.9891,6.0183,3700.0
2009-01-16 12:45:00,6.19,6.2,6.17,6.17,3500.0,6.0183,6.028,5.9988,5.9988,3500.0
2009-01-16 12:50:00,6.18,6.22,6.18,6.21,6800.0,6.0086,6.0475,6.0086,6.0377,6800.0
2009-01-16 12:55:00,6.22,6.22,6.18,6.18,2200.0,6.0475,6.0475,6.0086,6.0086,2200.0
2009-01-16 13:00:00,6.19,6.22,6.18,6.22,7100.0,6.0183,6.0475,6.0086,6.0475,7100.0
2009-01-16 13:05:00,6.22,6.22,6.19,6.19,3000.0,6.0475,6.0475,6.0183,6.0183,3000.0
2009-01-16 13:10:00,6.2,6.21,6.16,6.16,6300.0,6.028,6.0377,5.9891,5.9891,6300.0
2009-01-16 13:15:00,6.16,6.17,6.14,6.15,5100.0,5.9891,5.9988,5.9697,5.9794,5100.0
2009-01-16 13:20:00,6.14,6.16,6.14,6.16,4700.0,5.9697,5.9891,5.9697,5.9891,4700.0
2009-01-16 13:25:00,6.16,6.16,6.11,6.14,7300.0,5.9891,5.9891,5.9405,5.9697,7300.0
2009-01-16 13:30:00,6.13,6.15,6.11,6.14,5900.0,5.96,5.9794,5.9405,5.9697,5900.0
2009-01-16 13:35:00,6.14,6.17,6.13,6.17,6800.0,5.9697,5.9988,5.96,5.9988,6800.0
2009-01-16 13:40:00,6.16,6.19,6.15,6.19,6000.0,5.9891,6.0183,5.9794,6.0183,6000.0
2009-01-16 13:45:00,6.19,6.19,6.12,6.12,8800.0,6.0183,6.0183,5.9502,5.9502,8800.0
2009-01-16 13:50:00,6.11,6.14,6.1,6.1,7000.0,5.9405,5.9697,5.9308,5.9308,7000.0
2009-01-16 13:55:00,6.11,6.12,6.09,6.1,13200.0,5.9405,5.9502,5.9211,5.9308,13200.0
2009-01-16 14:00:00,6.1,6.15,6.1,6.15,9700.0,5.9308,5.9794,5.9308,5.9794,9700.0
2009-01-16 14:05:00,6.15,6.22,6.13,6.22,60100.0,5.9794,6.0475,5.96,6.0475,60100.0
2009-01-16 14:10:00,6.22,6.22,6.2,6.2,7400.0,6.0475,6.0475,6.028,6.028,7400.0
2009-01-16 14:15:00,6.2,6.21,6.17,6.19,8700.0,6.028,6.0377,5.9988,6.0183,8700.0
2009-01-16 14:20:00,6.2,6.2,6.11,6.18,19700.0,6.028,6.028,5.9405,6.0086,19700.0
2009-01-16 14:25:00,6.17,6.21,6.17,6.21,9300.0,5.9988,6.0377,5.9988,6.0377,9300.0
2009-01-16 14:30:00,6.22,6.32,6.22,6.31,75000.0,6.0475,6.1447,6.0475,6.135,75000.0
2009-01-16 14:35:00,6.31,6.35,6.3,6.34,14400.0,6.135,6.1739,6.1252,6.1641,14400.0
2009-01-16 14:40:00,6.33,6.36,6.3,6.31,6900.0,6.1544,6.1836,6.1252,6.135,6900.0
2009-01-16 14:45:00,6.32,6.34,6.32,6.32,3100.0,6.1447,6.1641,6.1447,6.1447,3100.0
2009-01-16 14:50:00,6.32,6.42,6.32,6.4,10200.0,6.1447,6.2419,6.1447,6.2225,10200.0
2009-01-16 14:55:00,6.4,6.45,6.4,6.45,11600.0,6.2225,6.2711,6.2225,6.2711,11600.0
2009-01-16 15:00:00,6.45,6.46,6.42,6.42,11600.0,6.2711,6.2808,6.2419,6.2419,11600.0
2009-01-16 15:05:00,6.41,6.45,6.4,6.44,6600.0,6.2322,6.2711,6.2225,6.2614,6600.0
2009-01-16 15:10:00,6.44,6.5,6.44,6.5,13300.0,6.2614,6.3197,6.2614,6.3197,13300.0
2009-01-16 15:15:00,6.49,6.54,6.49,6.53,15300.0,6.31,6.3586,6.31,6.3489,15300.0
2009-01-16 15:20:00,6.53,6.57,6.45,6.55,16200.0,6.3489,6.3877,6.2711,6.3683,16200.0
2009-01-16 15:25:00,6.54,6.55,6.45,6.45,9900.0,6.3586,6.3683,6.2711,6.2711,9900.0
2009-01-16 15:30:00,6.44,6.52,6.44,6.5,12800.0,6.2614,6.3391,6.2614,6.3197,12800.0
2009-01-16 15:35:00,6.49,6.52,6.49,6.51,9200.0,6.31,6.3391,6.31,6.3294,9200.0
2009-01-16 15:40:00,6.51,6.52,6.43,6.46,15900.0,6.3294,6.3391,6.2516,6.2808,15900.0
2009-01-16 15:45:00,6.46,6.49,6.42,6.44,12800.0,6.2808,6.31,6.2419,6.2614,12800.0
2009-01-16 15:50:00,6.43,6.47,6.43,6.45,15000.0,6.2516,6.2905,6.2516,6.2711,15000.0
2009-01-16 15:55:00,6.45,6.45,6.42,6.42,24400.0,6.2711,6.2711,6.2419,6.2419,24400.0
2009-01-20 09:30:00,6.33,6.34,6.0,6.09,32200.0,6.1544,6.1641,5.8336,5.9211,32200.0
2009-01-20 09:35:00,6.08,6.09,5.8,6.02,17600.0,5.9113,5.9211,5.6391,5.853,17600.0
2009-01-20 09:40:00,5.99,6.17,5.95,6.12,28600.0,5.8238,5.9988,5.7849,5.9502,28600.0
2009-01-20 09:45:00,6.12,6.12,5.96,6.02,14100.0,5.9502,5.9502,5.7947,5.853,14100.0
2009-01-20 09:50:00,6.0,6.07,6.0,6.03,11100.0,5.8336,5.9016,5.8336,5.8627,11100.0
2009-01-20 09:55:00,6.01,6.03,6.0,6.0,11300.0,5.8433,5.8627,5.8336,5.8336,11300.0
2009-01-20 10:00:00,6.0,6.03,5.96,5.96,71600.0,5.8336,5.8627,5.7947,5.7947,71600.0
2009-01-20 10:05:00,5.96,5.97,5.86,5.87,56600.0,5.7947,5.8044,5.6974,5.7072,56600.0
2009-01-20 10:10:00,5.88,5.91,5.75,5.9,37400.0,5.7169,5.7461,5.5905,5.7363,37400.0
2009-01-20 10:15:00,5.9,5.94,5.88,5.88,7700.0,5.7363,5.7752,5.7169,5.7169,7700.0
2009-01-20 10:20:00,5.89,5.89,5.83,5.83,5200.0,5.7266,5.7266,5.6683,5.6683,5200.0
2009-01-20 10:25:00,5.83,5.84,5.81,5.82,2300.0,5.6683,5.678,5.6488,5.6586,2300.0
2009-01-20 10:30:00,5.82,5.87,5.82,5.84,10000.0,5.6586,5.7072,5.6586,5.678,10000.0
2009-01-20 10:35:00,5.85,5.91,5.82,5.89,7500.0,5.6877,5.7461,5.6586,5.7266,7500.0
2009-01-20 10:40:00,5.89,5.89,5.87,5.87,2700.0,5.7266,5.7266,5.7072,5.7072,2700.0
2009-01-20 10:45:00,5.88,5.88,5.86,5.87,3300.0,5.7169,5.7169,5.6974,5.7072,3300.0
2009-01-20 10:50:00,5.86,5.88,5.86,5.88,6000.0,5.6974,5.7169,5.6974,5.7169,6000.0
2009-01-20 10:55:00,5.86,5.88,5.86,5.86,1500.0,5.6974,5.7169,5.6974,5.6974,1500.0
2009-01-20 11:00:00,5.86,5.87,5.86,5.86,1100.0,5.6974,5.7072,5.6974,5.6974,1100.0
2009-01-20 11:05:00,5.86,5.89,5.86,5.89,6100.0,5.6974,5.7266,5.6974,5.7266,6100.0
2009-01-20 11:10:00,5.89,5.89,5.87,5.87,2500.0,5.7266,5.7266,5.7072,5.7072,2500.0
2009-01-20 11:15:00,5.87,5.89,5.87,5.89,1800.0,5.7072,5.7266,5.7072,5.7266,1800.0
2009-01-20 11:20:00,5.88,5.88,5.83,5.83,7300.0,5.7169,5.7169,5.6683,5.6683,7300.0
2009-01-20 11:25:00,5.85,5.86,5.81,5.84,10700.0,5.6877,5.6974,5.6488,5.678,10700.0
2009-01-20 11:30:00,5.85,5.85,5.84,5.84,4100.0,5.6877,5.6877,5.678,5.678,4100.0
2009-01-20 11:35:00,5.86,5.89,5.85,5.88,6900.0,5.6974,5.7266,5.6877,5.7169,6900.0
2009-01-20 11:40:00,5.88,5.88,5.86,5.87,3500.0,5.7169,5.7169,5.6974,5.7072,3500.0
2009-01-20 11:45:00,5.87,5.87,5.84,5.85,3600.0,5.7072,5.7072,5.678,5.6877,3600.0
2009-01-20 11:50:00,5.83,5.84,5.81,5.81,3700.0,5.6683,5.678,5.6488,5.6488,3700.0
2009-01-20 11:55:00,5.81,5.82,5.81,5.81,3500.0,5.6488,5.6586,5.6488,5.6488,3500.0
2009-01-20 12:00:00,5.81,5.84,5.8,5.84,6700.0,5.6488,5.678,5.6391,5.678,6700.0
2009-01-20 12:05:00,5.84,5.85,5.83,5.83,4300.0,5.678,5.6877,5.6683,5.6683,4300.0
2009-01-20 12:10:00,5.84,5.87,5.84,5.85,11500.0,5.678,5.7072,5.678,5.6877,11500.0
2009-01-20 12:15:00,5.84,5.86,5.8,5.82,12100.0,5.678,5.6974,5.6391,5.6586,12100.0
2009-01-20 12:20:00,5.82,5.83,5.81,5.82,3400.0,5.6586,5.6683,5.6488,5.6586,3400.0
2009-01-20 12:25:00,5.82,5.82,5.8,5.81,12200.0,5.6586,5.6586,5.6391,5.6488,12200.0
2009-01-20 12:30:00,5.8,5.83,5.8,5.83,6900.0,5.6391,5.6683,5.6391,5.6683,6900.0
2009-01-20 12:35:00,5.83,5.83,5.82,5.82,1800.0,5.6683,5.6683,5.6586,5.6586,1800.0
2009-01-20 12:40:00,5.82,5.82,5.81,5.82,1600.0,5.6586,5.6586,5.6488,5.6586,1600.0
2009-01-20 12:45:00,5.82,5.83,5.81,5.81,6100.0,5.6586,5.6683,5.6488,5.6488,6100.0
2009-01-20 12:50:00,5.81,5.82,5.8,5.8,3100.0,5.6488,5.6586,5.6391,5.6391,3100.0
2009-01-20 12:55:00,5.8,5.81,5.8,5.8,400.0,5.6391,5.6488,5.6391,5.6391,400.0
2009-01-20 13:00:00,5.8,5.82,5.8,5.81,4400.0,5.6391,5.6586,5.6391,5.6488,4400.0
2009-01-20 13:05:00,5.81,5.81,5.8,5.81,10000.0,5.6488,5.6488,5.6391,5.6488,10000.0
2009-01-20 13:10:00,5.81,5.81,5.8,5.8,3800.0,5.6488,5.6488,5.6391,5.6391,3800.0
2009-01-20 13:15:00,5.81,5.81,5.8,5.81,6600.0,5.6488,5.6488,5.6391,5.6488,6600.0
2009-01-20 13:20:00,5.81,5.82,5.8,5.8,9300.0,5.6488,5.6586,5.6391,5.6391,9300.0
2009-01-20 13:25:00,5.8,5.81,5.8,5.8,7000.0,5.6391,5.6488,5.6391,5.6391,7000.0
2009-01-20 13:30:00,5.8,5.81,5.8,5.81,8700.0,5.6391,5.6488,5.6391,5.6488,8700.0
2009-01-20 13:35:00,5.81,5.82,5.8,5.82,8600.0,5.6488,5.6586,5.6391,5.6586,8600.0
2009-01-20 13:40:00,5.82,5.82,5.81,5.81,2000.0,5.6586,5.6586,5.6488,5.6488,2000.0
2009-01-20 13:45:00,5.81,5.81,5.8,5.8,2500.0,5.6488,5.6488,5.6391,5.6391,2500.0
2009-01-20 13:50:00,5.81,5.82,5.8,5.82,9500.0,5.6488,5.6586,5.6391,5.6586,9500.0
2009-01-20 13:55:00,5.82,5.82,5.81,5.81,2400.0,5.6586,5.6586,5.6488,5.6488,2400.0
2009-01-20 14:00:00,5.8,5.81,5.75,5.77,54200.0,5.6391,5.6488,5.5905,5.6099,54200.0
2009-01-20 14:05:00,5.78,5.81,5.78,5.78,8500.0,5.6197,5.6488,5.6197,5.6197,8500.0
2009-01-20 14:10:00,5.78,5.81,5.76,5.8,27500.0,5.6197,5.6488,5.6002,5.6391,27500.0
2009-01-20 14:15:00,5.8,5.86,5.8,5.83,10800.0,5.6391,5.6974,5.6391,5.6683,10800.0
2009-01-20 14:20:00,5.84,5.84,5.77,5.8,12600.0,5.678,5.678,5.6099,5.6391,12600.0
2009-01-20 14:25:00,5.81,5.85,5.81,5.85,7900.0,5.6488,5.6877,5.6488,5.6877,7900.0
2009-01-20 14:30:00,5.84,5.84,5.8,5.8,4700.0,5.678,5.678,5.6391,5.6391,4700.0
2009-01-20 14:35:00,5.8,5.81,5.8,5.8,6900.0,5.6391,5.6488,5.6391,5.6391,6900.0
2009-01-20 14:40:00,5.8,5.81,5.78,5.78,8900.0,5.6391,5.6488,5.6197,5.6197,8900.0
2009-01-20 14:45:00,5.78,5.78,5.76,5.76,4700.0,5.6197,5.6197,5.6002,5.6002,4700.0
2009-01-20 14:50:00,5.76,5.77,5.76,5.76,6700.0,5.6002,5.6099,5.6002,5.6002,6700.0
2009-01-20 14:55:00,5.76,5.76,5.75,5.75,5900.0,5.6002,5.6002,5.5905,5.5905,5900.0
2009-01-20 15:00:00,5.75,5.76,5.7,5.72,13700.0,5.5905,5.6002,5.5419,5.5613,13700.0
2009-01-20 15:05:00,5.72,5.72,5.68,5.68,9500.0,5.5613,5.5613,5.5224,5.5224,9500.0
2009-01-20 15:10:00,5.67,5.68,5.65,5.67,17400.0,5.5127,5.5224,5.4933,5.5127,17400.0
2009-01-20 15:15:00,5.66,5.67,5.64,5.67,19400.0,5.503,5.5127,5.4835,5.5127,19400.0
2009-01-20 15:20:00,5.67,5.68,5.66,5.66,2900.0,5.5127,5.5224,5.503,5.503,2900.0
2009-01-20 15:25:00,5.67,5.73,5.66,5.73,27400.0,5.5127,5.5711,5.503,5.5711,27400.0
2009-01-20 15:30:00,5.71,5.76,5.71,5.74,12600.0,5.5516,5.6002,5.5516,5.5808,12600.0
2009-01-20 15:35:00,5.74,5.77,5.67,5.68,18700.0,5.5808,5.6099,5.5127,5.5224,18700.0
2009-01-20 15:40:00,5.68,5.69,5.65,5.66,23600.0,5.5224,5.5322,5.4933,5.503,23600.0
2009-01-20 15:45:00,5.65,5.71,5.65,5.7,30900.0,5.4933,5.5516,5.4933,5.5419,30900.0
2009-01-20 15:50:00,5.7,5.71,5.65,5.67,44600.0,5.5419,5.5516,5.4933,5.5127,44600.0
2009-01-20 15:55:00,5.66,5.76,5.66,5.7,86400.0,5.503,5.6002,5.503,5.5419,86400.0
2009-01-21 09:30:00,5.74,5.82,5.72,5.75,15600.0,5.5808,5.6586,5.5613,5.5905,15600.0
2009-01-21 09:35:00,5.74,5.82,5.72,5.79,9500.0,5.5808,5.6586,5.5613,5.6294,9500.0
2009-01-21 09:40:00,5.79,5.83,5.75,5.77,3000.0,5.6294,5.6683,5.5905,5.6099,3000.0
2009-01-21 09:45:00,5.77,5.9,5.77,5.9,6200.0,5.6099,5.7363,5.6099,5.7363,6200.0
2009-01-21 09:50:00,5.9,5.95,5.83,5.93,23900.0,5.7363,5.7849,5.6683,5.7655,23900.0
2009-01-21 09:55:00,5.94,5.95,5.88,5.88,7600.0,5.7752,5.7849,5.7169,5.7169,7600.0
2009-01-21 10:00:00,5.9,5.92,5.81,5.81,3000.0,5.7363,5.7558,5.6488,5.6488,3000.0
2009-01-21 10:05:00,5.82,5.83,5.77,5.78,7700.0,5.6586,5.6683,5.6099,5.6197,7700.0
2009-01-21 10:10:00,5.78,5.78,5.77,5.78,5400.0,5.6197,5.6197,5.6099,5.6197,5400.0
2009-01-21 10:15:00,5.79,5.85,5.79,5.85,3600.0,5.6294,5.6877,5.6294,5.6877,3600.0
2009-01-21 10:20:00,5.85,5.86,5.8,5.8,4500.0,5.6877,5.6974,5.6391,5.6391,4500.0
2009-01-21 10:25:00,5.8,5.83,5.8,5.8,5600.0,5.6391,5.6683,5.6391,5.6391,5600.0
2009-01-21 10:30:00,5.8,5.83,5.8,5.82,5500.0,5.6391,5.6683,5.6391,5.6586,5500.0
2009-01-21 10:35:00,5.81,5.82,5.81,5.81,600.0,5.6488,5.6586,5.6488,5.6488,600.0
2009-01-21 10:40:00,5.8,5.81,5.74,5.78,16000.0,5.6391,5.6488,5.5808,5.6197,16000.0
2009-01-21 10:45:00,5.77,5.79,5.76,5.76,5200.0,5.6099,5.6294,5.6002,5.6002,5200.0
2009-01-21 10:50:00,5.76,5.76,5.71,5.72,24300.0,5.6002,5.6002,5.5516,5.5613,24300.0
2009-01-21 10:55:00,5.72,5.75,5.68,5.68,23100.0,5.5613,5.5905,5.5224,5.5224,23100.0
2009-01-21 11:00:00,5.68,5.69,5.66,5.66,4400.0,5.5224,5.5322,5.503,5.503,4400.0
2009-01-21 11:05:00,5.68,5.69,5.68,5.68,2400.0,5.5224,5.5322,5.5224,5.5224,2400.0
2009-01-21 11:10:00,5.69,5.69,5.68,5.68,6600.0,5.5322,5.5322,5.5224,5.5224,6600.0
2009-01-21 11:15:00,5.69,5.71,5.65,5.71,6600.0,5.5322,5.5516,5.4933,5.5516,6600.0
2009-01-21 11:20:00,5.72,5.73,5.71,5.73,4000.0,5.5613,5.5711,5.5516,5.5711,4000.0
2009-01-21 11:25:00,5.73,5.74,5.73,5.74,400.0,5.5711,5.5808,5.5711,5.5808,400.0
2009-01-21 11:30:00,5.74,5.8,5.74,5.8,22000.0,5.5808,5.6391,5.5808,5.6391,22000.0
2009-01-21 11:35:00,5.81,5.82,5.81,5.82,2300.0,5.6488,5.6586,5.6488,5.6586,2300.0
2009-01-21 11:40:00,5.83,5.89,5.82,5.88,8400.0,5.6683,5.7266,5.6586,5.7169,8400.0
2009-01-21 11:45:00,5.88,5.89,5.88,5.88,1200.0,5.7169,5.7266,5.7169,5.7169,1200.0
2009-01-21 11:50:00,5.89,5.94,5.89,5.93,3900.0,5.7266,5.7752,5.7266,5.7655,3900.0
2009-01-21 11:55:00,5.93,5.93,5.89,5.89,6300.0,5.7655,5.7655,5.7266,5.7266,6300.0
2009-01-21 12:00:00,5.86,5.86,5.85,5.86,2500.0,5.6974,5.6974,5.6877,5.6974,2500.0
2009-01-21 12:05:00,5.87,5.95,5.87,5.93,21300.0,5.7072,5.7849,5.7072,5.7655,21300.0
2009-01-21 12:10:00,5.92,5.94,5.86,5.94,23900.0,5.7558,5.7752,5.6974,5.7752,23900.0
2009-01-21 12:15:00,5.94,5.95,5.92,5.92,6000.0,5.7752,5.7849,5.7558,5.7558,6000.0
2009-01-21 12:20:00,5.92,5.95,5.87,5.9,29700.0,5.7558,5.7849,5.7072,5.7363,29700.0
2009-01-21 12:25:00,5.9,5.9,5.85,5.85,3700.0,5.7363,5.7363,5.6877,5.6877,3700.0
2009-01-21 12:30:00,5.85,5.9,5.85,5.88,3600.0,5.6877,5.7363,5.6877,5.7169,3600.0
2009-01-21 12:35:00,5.88,5.9,5.88,5.9,4100.0,5.7169,5.7363,5.7169,5.7363,4100.0
2009-01-21 12:40:00,5.89,5.9,5.89,5.89,600.0,5.7266,5.7363,5.7266,5.7266,600.0
2009-01-21 12:45:00,5.89,5.9,5.88,5.88,4000.0,5.7266,5.7363,5.7169,5.7169,4000.0
2009-01-21 12:50:00,5.88,5.88,5.86,5.86,1200.0,5.7169,5.7169,5.6974,5.6974,1200.0
2009-01-21 12:55:00,5.87,5.89,5.86,5.89,700.0,5.7072,5.7266,5.6974,5.7266,700.0
2009-01-21 13:00:00,5.89,5.89,5.88,5.88,800.0,5.7266,5.7266,5.7169,5.7169,800.0
2009-01-21 13:05:00,5.88,5.89,5.88,5.88,900.0,5.7169,5.7266,5.7169,5.7169,900.0
2009-01-21 13:10:00,5.89,5.89,5.87,5.87,3300.0,5.7266,5.7266,5.7072,5.7072,3300.0
2009-01-21 13:15:00,5.87,5.87,5.85,5.86,700.0,5.7072,5.7072,5.6877,5.6974,700.0
2009-01-21 13:20:00,5.85,5.85,5.83,5.83,2300.0,5.6877,5.6877,5.6683,5.6683,2300.0
2009-01-21 13:25:00,5.83,5.84,5.81,5.81,3000.0,5.6683,5.678,5.6488,5.6488,3000.0
2009-01-21 13:30:00,5.79,5.83,5.79,5.83,2200.0,5.6294,5.6683,5.6294,5.6683,2200.0
2009-01-21 13:35:00,5.85,5.87,5.85,5.87,900.0,5.6877,5.7072,5.6877,5.7072,900.0
2009-01-21 13:40:00,5.87,5.88,5.85,5.85,3600.0,5.7072,5.7169,5.6877,5.6877,3600.0
2009-01-21 13:45:00,5.86,5.86,5.85,5.85,1500.0,5.6974,5.6974,5.6877,5.6877,1500.0
2009-01-21 13:50:00,5.86,5.86,5.83,5.84,2800.0,5.6974,5.6974,5.6683,5.678,2800.0
2009-01-21 13:55:00,5.85,5.85,5.83,5.83,4000.0,5.6877,5.6877,5.6683,5.6683,4000.0
2009-01-21 14:00:00,5.84,5.85,5.81,5.83,21500.0,5.678,5.6877,5.6488,5.6683,21500.0
2009-01-21 14:05:00,5.82,5.83,5.81,5.82,13500.0,5.6586,5.6683,5.6488,5.6586,13500.0
2009-01-21 14:10:00,5.82,5.86,5.81,5.84,10400.0,5.6586,5.6974,5.6488,5.678,10400.0
2009-01-21 14:15:00,5.85,5.86,5.83,5.84,15700.0,5.6877,5.6974,5.6683,5.678,15700.0
2009-01-21 14:20:00,5.85,5.85,5.82,5.83,3900.0,5.6877,5.6877,5.6586,5.6683,3900.0
2009-01-21 14:25:00,5.82,5.84,5.82,5.84,5000.0,5.6586,5.678,5.6586,5.678,5000.0
2009-01-21 14:30:00,5.84,5.87,5.84,5.87,10000.0,5.678,5.7072,5.678,5.7072,10000.0
2009-01-21 14:35:00,5.87,5.88,5.86,5.87,13200.0,5.7072,5.7169,5.6974,5.7072,13200.0
2009-01-21 14:40:00,5.87,5.88,5.86,5.86,7600.0,5.7072,5.7169,5.6974,5.6974,7600.0
2009-01-21 14:45:00,5.86,5.88,5.86,5.86,7400.0,5.6974,5.7169,5.6974,5.6974,7400.0
2009-01-21 14:50:00,5.86,5.87,5.86,5.87,2300.0,5.6974,5.7072,5.6974,5.7072,2300.0
2009-01-21 14:55:00,5.87,5.89,5.87,5.89,8200.0,5.7072,5.7266,5.7072,5.7266,8200.0
2009-01-21 15:00:00,5.89,5.9,5.88,5.89,11800.0,5.7266,5.7363,5.7169,5.7266,11800.0
2009-01-21 15:05:00,5.88,5.93,5.88,5.93,21600.0,5.7169,5.7655,5.7169,5.7655,21600.0
2009-01-21 15:10:00,5.94,5.95,5.92,5.92,6500.0,5.7752,5.7849,5.7558,5.7558,6500.0
2009-01-21 15:15:00,5.93,5.95,5.92,5.95,4200.0,5.7655,5.7849,5.7558,5.7849,4200.0
2009-01-21 15:20:00,5.95,5.95,5.91,5.91,15800.0,5.7849,5.7849,5.7461,5.7461,15800.0
2009-01-21 15:25:00,5.91,5.92,5.91,5.92,7700.0,5.7461,5.7558,5.7461,5.7558,7700.0
2009-01-21 15:30:00,5.92,5.93,5.89,5.91,30700.0,5.7558,5.7655,5.7266,5.7461,30700.0
2009-01-21 15:35:00,5.92,5.95,5.91,5.95,53000.0,5.7558,5.7849,5.7461,5.7849,53000.0
2009-01-21 15:40:00,5.95,5.99,5.94,5.99,20800.0,5.7849,5.8238,5.7752,5.8238,20800.0
2009-01-21 15:45:00,6.0,6.03,6.0,6.01,19200.0,5.8336,5.8627,5.8336,5.8433,19200.0
2009-01-21 15:50:00,6.01,6.05,5.99,6.03,35300.0,5.8433,5.8822,5.8238,5.8627,35300.0
2009-01-21 15:55:00,6.03,6.1,6.02,6.07,46400.0,5.8627,5.9308,5.853,5.9016,46400.0
2009-01-22 09:30:00,5.94,5.94,5.72,5.83,20200.0,5.7752,5.7752,5.5613,5.6683,20200.0
2009-01-22 09:35:00,5.8,5.86,5.76,5.86,28100.0,5.6391,5.6974,5.6002,5.6974,28100.0
2009-01-22 09:40:00,5.88,5.89,5.83,5.86,9200.0,5.7169,5.7266,5.6683,5.6974,9200.0
2009-01-22 09:45:00,5.85,5.85,5.78,5.85,14900.0,5.6877,5.6877,5.6197,5.6877,14900.0
2009-01-22 09:50:00,5.83,5.85,5.79,5.85,5500.0,5.6683,5.6877,5.6294,5.6877,5500.0
2009-01-22 09:55:00,5.85,5.85,5.78,5.8,5500.0,5.6877,5.6877,5.6197,5.6391,5500.0
2009-01-22 10:00:00,5.82,5.82,5.76,5.76,5700.0,5.6586,5.6586,5.6002,5.6002,5700.0
2009-01-22 10:05:00,5.76,5.81,5.75,5.8,5100.0,5.6002,5.6488,5.5905,5.6391,5100.0
2009-01-22 10:10:00,5.79,5.82,5.76,5.77,3000.0,5.6294,5.6586,5.6002,5.6099,3000.0
2009-01-22 10:15:00,5.75,5.78,5.75,5.78,4900.0,5.5905,5.6197,5.5905,5.6197,4900.0
2009-01-22 10:20:00,5.78,5.82,5.78,5.8,14200.0,5.6197,5.6586,5.6197,5.6391,14200.0
2009-01-22 10:25:00,5.79,5.84,5.78,5.84,6800.0,5.6294,5.678,5.6197,5.678,6800.0
2009-01-22 10:30:00,5.83,5.84,5.8,5.81,12100.0,5.6683,5.678,5.6391,5.6488,12100.0
2009-01-22 10:35:00,5.8,5.81,5.78,5.78,6600.0,5.6391,5.6488,5.6197,5.6197,6600.0
2009-01-22 10:40:00,5.77,5.79,5.75,5.76,7900.0,5.6099,5.6294,5.5905,5.6002,7900.0
2009-01-22 10:45:00,5.76,5.76,5.75,5.76,9100.0,5.6002,5.6002,5.5905,5.6002,9100.0
2009-01-22 10:50:00,5.76,5.8,5.75,5.79,16000.0,5.6002,5.6391,5.5905,5.6294,16000.0
2009-01-22 10:55:00,5.78,5.79,5.75,5.78,6600.0,5.6197,5.6294,5.5905,5.6197,6600.0
2009-01-22 11:00:00,5.76,5.78,5.76,5.78,11000.0,5.6002,5.6197,5.6002,5.6197,11000.0
2009-01-22 11:05:00,5.77,5.81,5.77,5.8,5900.0,5.6099,5.6488,5.6099,5.6391,5900.0
2009-01-22 11:10:00,5.81,5.83,5.81,5.81,2700.0,5.6488,5.6683,5.6488,5.6488,2700.0
2009-01-22 11:15:00,5.81,5.82,5.8,5.8,1300.0,5.6488,5.6586,5.6391,5.6391,1300.0
2009-01-22 11:20:00,5.8,5.82,5.79,5.82,3400.0,5.6391,5.6586,5.6294,5.6586,3400.0
2009-01-22 11:25:00,5.81,5.84,5.81,5.82,2200.0,5.6488,5.678,5.6488,5.6586,2200.0
2009-01-22 11:30:00,5.82,5.82,5.79,5.79,2900.0,5.6586,5.6586,5.6294,5.6294,2900.0
2009-01-22 11:35:00,5.79,5.8,5.78,5.78,700.0,5.6294,5.6391,5.6197,5.6197,700.0
2009-01-22 11:40:00,5.78,5.78,5.77,5.78,500.0,5.6197,5.6197,5.6099,5.6197,500.0
2009-01-22 11:45:00,5.78,5.81,5.78,5.81,2100.0,5.6197,5.6488,5.6197,5.6488,2100.0
2009-01-22 11:50:00,5.8,5.82,5.8,5.82,1400.0,5.6391,5.6586,5.6391,5.6586,1400.0
2009-01-22 11:55:00,5.81,5.81,5.77,5.77,2900.0,5.6488,5.6488,5.6099,5.6099,2900.0
2009-01-22 12:00:00,5.77,5.79,5.76,5.76,700.0,5.6099,5.6294,5.6002,5.6002,700.0
2009-01-22 12:05:00,5.76,5.76,5.75,5.75,4700.0,5.6002,5.6002,5.5905,5.5905,4700.0
2009-01-22 12:10:00,5.75,5.76,5.72,5.72,2400.0,5.5905,5.6002,5.5613,5.5613,2400.0
2009-01-22 12:15:00,5.73,5.75,5.72,5.74,3600.0,5.5711,5.5905,5.5613,5.5808,3600.0
2009-01-22 12:20:00,5.74,5.75,5.74,5.75,600.0,5.5808,5.5905,5.5808,5.5905,600.0
2009-01-22 12:25:00,5.75,5.75,5.73,5.74,1000.0,5.5905,5.5905,5.5711,5.5808,1000.0
2009-01-22 12:30:00,5.75,5.76,5.72,5.74,5200.0,5.5905,5.6002,5.5613,5.5808,5200.0
2009-01-22 12:35:00,5.75,5.8,5.75,5.79,5300.0,5.5905,5.6391,5.5905,5.6294,5300.0
2009-01-22 12:40:00,5.8,5.81,5.79,5.8,5200.0,5.6391,5.6488,5.6294,5.6391,5200.0
2009-01-22 12:45:00,5.81,5.87,5.8,5.87,4800.0,5.6488,5.7072,5.6391,5.7072,4800.0
2009-01-22 12:50:00,5.87,5.87,5.85,5.87,5100.0,5.7072,5.7072,5.6877,5.7072,5100.0
2009-01-22 12:55:00,5.87,5.87,5.84,5.85,5200.0,5.7072,5.7072,5.678,5.6877,5200.0
2009-01-22 13:00:00,5.85,5.87,5.84,5.87,4100.0,5.6877,5.7072,5.678,5.7072,4100.0
2009-01-22 13:05:00,5.87,5.89,5.87,5.87,7800.0,5.7072,5.7266,5.7072,5.7072,7800.0
2009-01-22 13:10:00,5.88,5.88,5.86,5.87,3100.0,5.7169,5.7169,5.6974,5.7072,3100.0
2009-01-22 13:15:00,5.86,5.88,5.86,5.88,5100.0,5.6974,5.7169,5.6974,5.7169,5100.0
2009-01-22 13:20:00,5.88,5.9,5.84,5.85,9800.0,5.7169,5.7363,5.678,5.6877,9800.0
2009-01-22 13:25:00,5.85,5.9,5.85,5.88,6400.0,5.6877,5.7363,5.6877,5.7169,6400.0
2009-01-22 13:30:00,5.88,5.88,5.86,5.86,4300.0,5.7169,5.7169,5.6974,5.6974,4300.0
2009-01-22 13:35:00,5.86,5.89,5.86,5.89,2500.0,5.6974,5.7266,5.6974,5.7266,2500.0
2009-01-22 13:40:00,5.89,5.91,5.89,5.9,12700.0,5.7266,5.7461,5.7266,5.7363,12700.0
2009-01-22 13:45:00,5.88,5.93,5.87,5.92,4900.0,5.7169,5.7655,5.7072,5.7558,4900.0
2009-01-22 13:50:00,5.92,5.96,5.92,5.96,8700.0,5.7558,5.7947,5.7558,5.7947,8700.0
2009-01-22 13:55:00,5.96,6.0,5.94,5.99,7800.0,5.7947,5.8336,5.7752,5.8238,7800.0
2009-01-22 14:00:00,6.0,6.04,5.97,6.02,6600.0,5.8336,5.8725,5.8044,5.853,6600.0
2009-01-22 14:05:00,6.03,6.08,6.02,6.05,5800.0,5.8627,5.9113,5.853,5.8822,5800.0
2009-01-22 14:10:00,6.03,6.07,6.03,6.07,4200.0,5.8627,5.9016,5.8627,5.9016,4200.0
2009-01-22 14:15:00,6.07,6.08,6.05,6.08,4800.0,5.9016,5.9113,5.8822,5.9113,4800.0
2009-01-22 14:20:00,6.08,6.1,6.05,6.07,3600.0,5.9113,5.9308,5.8822,5.9016,3600.0
2009-01-22 14:25:00,6.06,6.07,6.02,6.02,4100.0,5.8919,5.9016,5.853,5.853,4100.0
2009-01-22 14:30:00,6.02,6.02,5.97,5.98,10500.0,5.853,5.853,5.8044,5.8141,10500.0
2009-01-22 14:35:00,5.99,6.03,5.98,6.02,4500.0,5.8238,5.8627,5.8141,5.853,4500.0
2009-01-22 14:40:00,6.02,6.02,5.99,5.99,7500.0,5.853,5.853,5.8238,5.8238,7500.0
2009-01-22 14:45:00,5.97,5.97,5.85,5.85,22900.0,5.8044,5.8044,5.6877,5.6877,22900.0
2009-01-22 14:50:00,5.85,5.95,5.82,5.85,48400.0,5.6877,5.7849,5.6586,5.6877,48400.0
2009-01-22 14:55:00,5.84,5.94,5.83,5.94,35100.0,5.678,5.7752,5.6683,5.7752,35100.0
2009-01-22 15:00:00,5.95,5.95,5.79,5.79,14900.0,5.7849,5.7849,5.6294,5.6294,14900.0
2009-01-22 15:05:00,5.79,5.79,5.68,5.69,42800.0,5.6294,5.6294,5.5224,5.5322,42800.0
2009-01-22 15:10:00,5.68,5.74,5.66,5.74,8900.0,5.5224,5.5808,5.503,5.5808,8900.0
2009-01-22 15:15:00,5.73,5.73,5.68,5.7,6100.0,5.5711,5.5711,5.5224,5.5419,6100.0
2009-01-22 15:20:00,5.69,5.73,5.67,5.72,12100.0,5.5322,5.5711,5.5127,5.5613,12100.0
2009-01-22 15:25:00,5.73,5.74,5.71,5.74,5100.0,5.5711,5.5808,5.5516,5.5808,5100.0
2009-01-22 15:30:00,5.75,5.78,5.74,5.75,15900.0,5.5905,5.6197,5.5808,5.5905,15900.0
2009-01-22 15:35:00,5.76,5.76,5.72,5.72,4700.0,5.6002,5.6002,5.5613,5.5613,4700.0
2009-01-22 15:40:00,5.72,5.81,5.72,5.8,17900.0,5.5613,5.6488,5.5613,5.6391,17900.0
2009-01-22 15:45:00,5.79,5.82,5.78,5.8,10500.0,5.6294,5.6586,5.6197,5.6391,10500.0
2009-01-22 15:50:00,5.79,5.8,5.73,5.73,15100.0,5.6294,5.6391,5.5711,5.5711,15100.0
2009-01-22 15:55:00,5.74,5.79,5.73,5.76,23400.0,5.5808,5.6294,5.5711,5.6002,23400.0
2009-01-23 09:30:00,5.6,5.65,5.45,5.45,19500.0,5.4447,5.4933,5.2988,5.2988,19500.0
2009-01-23 09:35:00,5.41,5.44,5.27,5.27,10400.0,5.2599,5.2891,5.1238,5.1238,10400.0
2009-01-23 09:40:00,5.27,5.3,5.22,5.25,11000.0,5.1238,5.153,5.0752,5.1044,11000.0
2009-01-23 09:45:00,5.26,5.27,5.24,5.25,5800.0,5.1141,5.1238,5.0946,5.1044,5800.0
2009-01-23 09:50:00,5.25,5.42,5.25,5.42,15200.0,5.1044,5.2696,5.1044,5.2696,15200.0
2009-01-23 09:55:00,5.41,5.51,5.41,5.5,17000.0,5.2599,5.3572,5.2599,5.3474,17000.0
2009-01-23 10:00:00,5.5,5.6,5.47,5.58,40500.0,5.3474,5.4447,5.3183,5.4252,40500.0
2009-01-23 10:05:00,5.57,5.66,5.54,5.66,13500.0,5.4155,5.503,5.3863,5.503,13500.0
2009-01-23 10:10:00,5.64,5.74,5.64,5.74,9400.0,5.4835,5.5808,5.4835,5.5808,9400.0
2009-01-23 10:15:00,5.76,5.84,5.76,5.83,7500.0,5.6002,5.678,5.6002,5.6683,7500.0
2009-01-23 10:20:00,5.8,5.85,5.77,5.85,7600.0,5.6391,5.6877,5.6099,5.6877,7600.0
2009-01-23 10:25:00,5.87,5.9,5.84,5.88,4700.0,5.7072,5.7363,5.678,5.7169,4700.0
2009-01-23 10:30:00,5.87,5.88,5.72,5.72,26200.0,5.7072,5.7169,5.5613,5.5613,26200.0
2009-01-23 10:35:00,5.72,5.75,5.72,5.72,3600.0,5.5613,5.5905,5.5613,5.5613,3600.0
2009-01-23 10:40:00,5.72,5.74,5.65,5.74,62200.0,5.5613,5.5808,5.4933,5.5808,62200.0
2009-01-23 10:45:00,5.75,5.83,5.74,5.82,11800.0,5.5905,5.6683,5.5808,5.6586,11800.0
2009-01-23 10:50:00,5.83,5.87,5.82,5.86,8300.0,5.6683,5.7072,5.6586,5.6974,8300.0
2009-01-23 10:55:00,5.86,5.87,5.84,5.85,4400.0,5.6974,5.7072,5.678,5.6877,4400.0
2009-01-23 11:00:00,5.85,5.89,5.77,5.85,42400.0,5.6877,5.7266,5.6099,5.6877,42400.0
2009-01-23 11:05:00,5.87,5.87,5.74,5.79,20600.0,5.7072,5.7072,5.5808,5.6294,20600.0
2009-01-23 11:10:00,5.8,5.8,5.78,5.78,400.0,5.6391,5.6391,5.6197,5.6197,400.0
2009-01-23 11:15:00,5.78,5.85,5.78,5.85,2100.0,5.6197,5.6877,5.6197,5.6877,2100.0
2009-01-23 11:20:00,5.85,5.86,5.85,5.86,1700.0,5.6877,5.6974,5.6877,5.6974,1700.0
2009-01-23 11:25:00,5.86,5.86,5.85,5.85,1200.0,5.6974,5.6974,5.6877,5.6877,1200.0
2009-01-23 11:30:00,5.86,5.86,5.8,5.81,2900.0,5.6974,5.6974,5.6391,5.6488,2900.0
2009-01-23 11:35:00,5.79,5.82,5.78,5.81,2600.0,5.6294,5.6586,5.6197,5.6488,2600.0
2009-01-23 11:40:00,5.8,5.82,5.76,5.78,11400.0,5.6391,5.6586,5.6002,5.6197,11400.0
2009-01-23 11:45:00,5.77,5.77,5.74,5.74,800.0,5.6099,5.6099,5.5808,5.5808,800.0
2009-01-23 11:50:00,5.75,5.75,5.72,5.72,9300.0,5.5905,5.5905,5.5613,5.5613,9300.0
2009-01-23 11:55:00,5.72,5.72,5.69,5.7,3900.0,5.5613,5.5613,5.5322,5.5419,3900.0
2009-01-23 12:00:00,5.71,5.71,5.69,5.71,2200.0,5.5516,5.5516,5.5322,5.5516,2200.0
2009-01-23 12:05:00,5.72,5.72,5.71,5.71,900.0,5.5613,5.5613,5.5516,5.5516,900.0
2009-01-23 12:10:00,5.72,5.73,5.71,5.73,1200.0,5.5613,5.5711,5.5516,5.5711,1200.0
2009-01-23 12:15:00,5.72,5.74,5.72,5.74,2500.0,5.5613,5.5808,5.5613,5.5808,2500.0
2009-01-23 12:20:00,5.73,5.76,5.73,5.74,2400.0,5.5711,5.6002,5.5711,5.5808,2400.0
2009-01-23 12:25:00,5.74,5.74,5.7,5.72,2700.0,5.5808,5.5808,5.5419,5.5613,2700.0
2009-01-23 12:30:00,5.71,5.72,5.68,5.68,3500.0,5.5516,5.5613,5.5224,5.5224,3500.0
2009-01-23 12:35:00,5.68,5.7,5.66,5.69,5600.0,5.5224,5.5419,5.503,5.5322,5600.0
2009-01-23 12:40:00,5.69,5.7,5.68,5.68,1100.0,5.5322,5.5419,5.5224,5.5224,1100.0
2009-01-23 12:45:00,5.69,5.8,5.69,5.8,14100.0,5.5322,5.6391,5.5322,5.6391,14100.0
2009-01-23 12:50:00,5.8,5.81,5.78,5.78,5200.0,5.6391,5.6488,5.6197,5.6197,5200.0
2009-01-23 12:55:00,5.78,5.78,5.75,5.75,1800.0,5.6197,5.6197,5.5905,5.5905,1800.0
2009-01-23 13:00:00,5.75,5.75,5.73,5.74,3800.0,5.5905,5.5905,5.5711,5.5808,3800.0
2009-01-23 13:05:00,5.76,5.76,5.73,5.73,1700.0,5.6002,5.6002,5.5711,5.5711,1700.0
2009-01-23 13:10:00,5.74,5.78,5.74,5.77,3300.0,5.5808,5.6197,5.5808,5.6099,3300.0
2009-01-23 13:15:00,5.77,5.82,5.77,5.81,28400.0,5.6099,5.6586,5.6099,5.6488,28400.0
2009-01-23 13:20:00,5.81,5.83,5.81,5.83,1500.0,5.6488,5.6683,5.6488,5.6683,1500.0
2009-01-23 13:25:00,5.82,5.85,5.81,5.81,2400.0,5.6586,5.6877,5.6488,5.6488,2400.0
2009-01-23 13:30:00,5.8,5.84,5.79,5.84,2600.0,5.6391,5.678,5.6294,5.678,2600.0
2009-01-23 13:35:00,5.83,5.86,5.83,5.86,2600.0,5.6683,5.6974,5.6683,5.6974,2600.0
2009-01-23 13:40:00,5.86,5.87,5.85,5.87,1600.0,5.6974,5.7072,5.6877,5.7072,1600.0
2009-01-23 13:45:00,5.87,5.91,5.87,5.88,4100.0,5.7072,5.7461,5.7072,5.7169,4100.0
2009-01-23 13:50:00,5.88,5.89,5.84,5.86,5300.0,5.7169,5.7266,5.678,5.6974,5300.0
2009-01-23 13:55:00,5.86,5.93,5.86,5.9,2300.0,5.6974,5.7655,5.6974,5.7363,2300.0
2009-01-23 14:00:00,5.93,5.93,5.91,5.92,2400.0,5.7655,5.7655,5.7461,5.7558,2400.0
2009-01-23 14:05:00,5.9,5.91,5.88,5.91,5000.0,5.7363,5.7461,5.7169,5.7461,5000.0
2009-01-23 14:10:00,5.89,5.89,5.84,5.84,2300.0,5.7266,5.7266,5.678,5.678,2300.0
2009-01-23 14:15:00,5.85,5.86,5.84,5.84,2000.0,5.6877,5.6974,5.678,5.678,2000.0
2009-01-23 14:20:00,5.84,5.92,5.84,5.92,4900.0,5.678,5.7558,5.678,5.7558,4900.0
2009-01-23 14:25:00,5.92,5.94,5.85,5.85,12700.0,5.7558,5.7752,5.6877,5.6877,12700.0
2009-01-23 14:30:00,5.86,5.87,5.79,5.79,4100.0,5.6974,5.7072,5.6294,5.6294,4100.0
2009-01-23 14:35:00,5.78,5.81,5.78,5.8,4200.0,5.6197,5.6488,5.6197,5.6391,4200.0
2009-01-23 14:40:00,5.8,5.83,5.75,5.82,4300.0,5.6391,5.6683,5.5905,5.6586,4300.0
2009-01-23 14:45:00,5.8,5.84,5.79,5.84,3700.0,5.6391,5.678,5.6294,5.678,3700.0
2009-01-23 14:50:00,5.8,5.8,5.69,5.7,10300.0,5.6391,5.6391,5.5322,5.5419,10300.0
2009-01-23 14:55:00,5.69,5.75,5.68,5.73,9600.0,5.5322,5.5905,5.5224,5.5711,9600.0
2009-01-23 15:00:00,5.74,5.77,5.73,5.76,5600.0,5.5808,5.6099,5.5711,5.6002,5600.0
2009-01-23 15:05:00,5.78,5.78,5.71,5.71,4500.0,5.6197,5.6197,5.5516,5.5516,4500.0
2009-01-23 15:10:00,5.71,5.73,5.69,5.73,7300.0,5.5516,5.5711,5.5322,5.5711,7300.0
2009-01-23 15:15:00,5.72,5.75,5.67,5.73,5700.0,5.5613,5.5905,5.5127,5.5711,5700.0
2009-01-23 15:20:00,5.72,5.79,5.72,5.77,5500.0,5.5613,5.6294,5.5613,5.6099,5500.0
2009-01-23 15:25:00,5.76,5.78,5.74,5.74,4200.0,5.6002,5.6197,5.5808,5.5808,4200.0
2009-01-23 15:30:00,5.73,5.74,5.71,5.74,9000.0,5.5711,5.5808,5.5516,5.5808,9000.0
2009-01-23 15:35:00,5.73,5.78,5.73,5.77,5500.0,5.5711,5.6197,5.5711,5.6099,5500.0
2009-01-23 15:40:00,5.77,5.79,5.76,5.77,6800.0,5.6099,5.6294,5.6002,5.6099,6800.0
2009-01-23 15:45:00,5.76,5.77,5.76,5.77,4100.0,5.6002,5.6099,5.6002,5.6099,4100.0
2009-01-23 15:50:00,5.77,5.79,5.77,5.78,4000.0,5.6099,5.6294,5.6099,5.6197,4000.0
2009-01-23 15:55:00,5.78,5.78,5.72,5.74,16800.0,5.6197,5.6197,5.5613,5.5808,16800.0
2009-01-26 09:30:00,5.77,5.78,5.67,5.77,5400.0,5.6099,5.6197,5.5127,5.6099,5400.0
2009-01-26 09:35:00,5.77,5.79,5.76,5.78,1900.0,5.6099,5.6294,5.6002,5.6197,1900.0
2009-01-26 09:40:00,5.77,5.92,5.77,5.91,3100.0,5.6099,5.7558,5.6099,5.7461,3100.0
2009-01-26 09:45:00,5.91,5.93,5.89,5.89,37500.0,5.7461,5.7655,5.7266,5.7266,37500.0
2009-01-26 09:50:00,5.89,5.9,5.86,5.89,3200.0,5.7266,5.7363,5.6974,5.7266,3200.0
2009-01-26 09:55:00,5.89,5.97,5.88,5.97,8300.0,5.7266,5.8044,5.7169,5.8044,8300.0
2009-01-26 10:00:00,5.99,6.08,5.99,6.01,7500.0,5.8238,5.9113,5.8238,5.8433,7500.0
2009-01-26 10:05:00,6.0,6.01,5.98,6.0,4900.0,5.8336,5.8433,5.8141,5.8336,4900.0
2009-01-26 10:10:00,5.99,6.01,5.98,5.98,5200.0,5.8238,5.8433,5.8141,5.8141,5200.0
2009-01-26 10:15:00,5.98,5.99,5.97,5.98,3600.0,5.8141,5.8238,5.8044,5.8141,3600.0
2009-01-26 10:20:00,5.98,6.02,5.97,6.02,7700.0,5.8141,5.853,5.8044,5.853,7700.0
2009-01-26 10:25:00,6.02,6.04,6.02,6.02,2300.0,5.853,5.8725,5.853,5.853,2300.0
2009-01-26 10:30:00,6.02,6.07,6.02,6.07,3400.0,5.853,5.9016,5.853,5.9016,3400.0
2009-01-26 10:35:00,6.07,6.09,6.06,6.08,2600.0,5.9016,5.9211,5.8919,5.9113,2600.0
2009-01-26 10:40:00,6.09,6.14,6.08,6.13,7900.0,5.9211,5.9697,5.9113,5.96,7900.0
2009-01-26 10:45:00,6.12,6.2,6.1,6.19,46500.0,5.9502,6.028,5.9308,6.0183,46500.0
2009-01-26 10:50:00,6.19,6.2,6.14,6.14,3900.0,6.0183,6.028,5.9697,5.9697,3900.0
2009-01-26 10:55:00,6.15,6.15,6.06,6.06,4900.0,5.9794,5.9794,5.8919,5.8919,4900.0
2009-01-26 11:00:00,6.06,6.1,6.06,6.07,5700.0,5.8919,5.9308,5.8919,5.9016,5700.0
2009-01-26 11:05:00,6.07,6.08,6.07,6.07,1200.0,5.9016,5.9113,5.9016,5.9016,1200.0
2009-01-26 11:10:00,6.07,6.07,6.06,6.06,2300.0,5.9016,5.9016,5.8919,5.8919,2300.0
2009-01-26 11:15:00,6.06,6.08,6.02,6.02,1500.0,5.8919,5.9113,5.853,5.853,1500.0
2009-01-26 11:20:00,6.02,6.03,5.99,5.99,2700.0,5.853,5.8627,5.8238,5.8238,2700.0
2009-01-26 11:25:00,6.0,6.0,6.0,6.0,1000.0,5.8336,5.8336,5.8336,5.8336,1000.0
2009-01-26 11:30:00,5.99,6.01,5.99,6.0,800.0,5.8238,5.8433,5.8238,5.8336,800.0
2009-01-26 11:35:00,6.01,6.03,6.01,6.03,1400.0,5.8433,5.8627,5.8433,5.8627,1400.0
2009-01-26 11:40:00,6.04,6.04,6.02,6.03,1500.0,5.8725,5.8725,5.853,5.8627,1500.0
2009-01-26 11:45:00,6.05,6.06,6.03,6.05,2700.0,5.8822,5.8919,5.8627,5.8822,2700.0
2009-01-26 11:50:00,6.04,6.05,6.04,6.05,2400.0,5.8725,5.8822,5.8725,5.8822,2400.0
2009-01-26 11:55:00,6.05,6.06,6.05,6.06,2100.0,5.8822,5.8919,5.8822,5.8919,2100.0
2009-01-26 12:00:00,6.06,6.1,6.06,6.1,1800.0,5.8919,5.9308,5.8919,5.9308,1800.0
2009-01-26 12:05:00,6.1,6.11,6.09,6.11,2700.0,5.9308,5.9405,5.9211,5.9405,2700.0
2009-01-26 12:10:00,6.11,6.12,6.1,6.1,2200.0,5.9405,5.9502,5.9308,5.9308,2200.0
2009-01-26 12:15:00,6.11,6.11,6.1,6.1,3700.0,5.9405,5.9405,5.9308,5.9308,3700.0
2009-01-26 12:20:00,6.1,6.11,6.09,6.11,3800.0,5.9308,5.9405,5.9211,5.9405,3800.0
2009-01-26 12:25:00,6.11,6.11,6.1,6.1,2700.0,5.9405,5.9405,5.9308,5.9308,2700.0
2009-01-26 12:30:00,6.1,6.11,6.06,6.06,3300.0,5.9308,5.9405,5.8919,5.8919,3300.0
2009-01-26 12:35:00,6.07,6.07,6.06,6.06,400.0,5.9016,5.9016,5.8919,5.8919,400.0
2009-01-26 12:40:00,6.06,6.08,6.05,6.06,800.0,5.8919,5.9113,5.8822,5.8919,800.0
2009-01-26 12:45:00,6.06,6.07,6.05,6.05,1500.0,5.8919,5.9016,5.8822,5.8822,1500.0
2009-01-26 12:50:00,6.05,6.05,6.02,6.04,3000.0,5.8822,5.8822,5.853,5.8725,3000.0
2009-01-26 12:55:00,6.04,6.05,6.02,6.02,1300.0,5.8725,5.8822,5.853,5.853,1300.0
2009-01-26 13:00:00,6.0,6.01,5.99,5.99,3300.0,5.8336,5.8433,5.8238,5.8238,3300.0
2009-01-26 13:05:00,5.98,5.99,5.94,5.94,2400.0,5.8141,5.8238,5.7752,5.7752,2400.0
2009-01-26 13:10:00,5.95,5.96,5.95,5.96,1700.0,5.7849,5.7947,5.7849,5.7947,1700.0
2009-01-26 13:15:00,5.96,5.97,5.96,5.97,1900.0,5.7947,5.8044,5.7947,5.8044,1900.0
2009-01-26 13:20:00,5.97,5.97,5.95,5.96,4200.0,5.8044,5.8044,5.7849,5.7947,4200.0
2009-01-26 13:25:00,5.96,5.97,5.95,5.97,3100.0,5.7947,5.8044,5.7849,5.8044,3100.0
2009-01-26 13:30:00,5.96,5.97,5.9,5.91,6200.0,5.7947,5.8044,5.7363,5.7461,6200.0
2009-01-26 13:35:00,5.91,5.91,5.89,5.89,7400.0,5.7461,5.7461,5.7266,5.7266,7400.0
2009-01-26 13:40:00,5.89,5.91,5.89,5.91,2800.0,5.7266,5.7461,5.7266,5.7461,2800.0
2009-01-26 13:45:00,5.92,5.93,5.92,5.93,3500.0,5.7558,5.7655,5.7558,5.7655,3500.0
2009-01-26 13:50:00,5.91,5.92,5.87,5.87,5800.0,5.7461,5.7558,5.7072,5.7072,5800.0
2009-01-26 13:55:00,5.87,5.88,5.86,5.87,3700.0,5.7072,5.7169,5.6974,5.7072,3700.0
2009-01-26 14:00:00,5.86,5.87,5.84,5.84,7100.0,5.6974,5.7072,5.678,5.678,7100.0
2009-01-26 14:05:00,5.83,5.83,5.76,5.76,4900.0,5.6683,5.6683,5.6002,5.6002,4900.0
2009-01-26 14:10:00,5.77,5.77,5.76,5.76,2500.0,5.6099,5.6099,5.6002,5.6002,2500.0
2009-01-26 14:15:00,5.76,5.76,5.74,5.74,2900.0,5.6002,5.6002,5.5808,5.5808,2900.0
2009-01-26 14:20:00,5.74,5.8,5.74,5.75,8900.0,5.5808,5.6391,5.5808,5.5905,8900.0
2009-01-26 14:25:00,5.74,5.77,5.74,5.75,3400.0,5.5808,5.6099,5.5808,5.5905,3400.0
2009-01-26 14:30:00,5.75,5.76,5.75,5.75,4200.0,5.5905,5.6002,5.5905,5.5905,4200.0
2009-01-26 14:35:00,5.75,5.76,5.74,5.75,4700.0,5.5905,5.6002,5.5808,5.5905,4700.0
2009-01-26 14:40:00,5.75,5.75,5.7,5.72,6100.0,5.5905,5.5905,5.5419,5.5613,6100.0
2009-01-26 14:45:00,5.71,5.78,5.71,5.78,5200.0,5.5516,5.6197,5.5516,5.6197,5200.0
2009-01-26 14:50:00,5.77,5.8,5.76,5.78,7900.0,5.6099,5.6391,5.6002,5.6197,7900.0
2009-01-26 14:55:00,5.78,5.84,5.78,5.81,7900.0,5.6197,5.678,5.6197,5.6488,7900.0
2009-01-26 15:00:00,5.82,5.86,5.82,5.83,5900.0,5.6586,5.6974,5.6586,5.6683,5900.0
2009-01-26 15:05:00,5.83,5.86,5.82,5.85,3000.0,5.6683,5.6974,5.6586,5.6877,3000.0
2009-01-26 15:10:00,5.87,5.89,5.84,5.86,5000.0,5.7072,5.7266,5.678,5.6974,5000.0
2009-01-26 15:15:00,5.86,5.86,5.83,5.86,4000.0,5.6974,5.6974,5.6683,5.6974,4000.0
2009-01-26 15:20:00,5.87,5.89,5.86,5.88,3000.0,5.7072,5.7266,5.6974,5.7169,3000.0
2009-01-26 15:25:00,5.88,5.96,5.87,5.93,16300.0,5.7169,5.7947,5.7072,5.7655,16300.0
2009-01-26 15:30:00,5.92,5.94,5.9,5.9,12000.0,5.7558,5.7752,5.7363,5.7363,12000.0
2009-01-26 15:35:00,5.91,5.96,5.9,5.92,13200.0,5.7461,5.7947,5.7363,5.7558,13200.0
2009-01-26 15:40:00,5.9,5.92,5.86,5.9,18500.0,5.7363,5.7558,5.6974,5.7363,18500.0
2009-01-26 15:45:00,5.92,5.93,5.9,5.91,17700.0,5.7558,5.7655,5.7363,5.7461,17700.0
2009-01-26 15:50:00,5.91,5.92,5.89,5.92,20900.0,5.7461,5.7558,5.7266,5.7558,20900.0
2009-01-26 15:55:00,5.91,5.92,5.88,5.88,15100.0,5.7461,5.7558,5.7169,5.7169,15100.0
2009-01-27 09:30:00,5.86,5.91,5.77,5.91,6400.0,5.6974,5.7461,5.6099,5.7461,6400.0
2009-01-27 09:35:00,5.92,6.1,5.92,6.05,67900.0,5.7558,5.9308,5.7558,5.8822,67900.0
2009-01-27 09:40:00,6.07,6.07,6.0,6.02,2600.0,5.9016,5.9016,5.8336,5.853,2600.0
2009-01-27 09:45:00,6.0,6.03,6.0,6.02,2800.0,5.8336,5.8627,5.8336,5.853,2800.0
2009-01-27 09:50:00,6.0,6.01,5.99,5.99,4600.0,5.8336,5.8433,5.8238,5.8238,4600.0
2009-01-27 09:55:00,5.99,6.0,5.97,5.97,2500.0,5.8238,5.8336,5.8044,5.8044,2500.0
2009-01-27 10:00:00,5.98,5.98,5.95,5.95,2100.0,5.8141,5.8141,5.7849,5.7849,2100.0
2009-01-27 10:05:00,5.95,5.95,5.81,5.84,3800.0,5.7849,5.7849,5.6488,5.678,3800.0
2009-01-27 10:10:00,5.86,5.86,5.83,5.86,2600.0,5.6974,5.6974,5.6683,5.6974,2600.0
2009-01-27 10:15:00,5.85,5.86,5.85,5.86,1200.0,5.6877,5.6974,5.6877,5.6974,1200.0
2009-01-27 10:20:00,5.86,5.96,5.86,5.96,2300.0,5.6974,5.7947,5.6974,5.7947,2300.0
2009-01-27 10:25:00,5.95,5.96,5.92,5.94,3900.0,5.7849,5.7947,5.7558,5.7752,3900.0
2009-01-27 10:30:00,5.94,5.96,5.94,5.96,1400.0,5.7752,5.7947,5.7752,5.7947,1400.0
2009-01-27 10:35:00,5.97,6.03,5.95,6.01,6600.0,5.8044,5.8627,5.7849,5.8433,6600.0
2009-01-27 10:40:00,6.01,6.02,5.99,5.99,2600.0,5.8433,5.853,5.8238,5.8238,2600.0
2009-01-27 10:45:00,5.99,5.99,5.95,5.95,3600.0,5.8238,5.8238,5.7849,5.7849,3600.0
2009-01-27 10:50:00,5.96,5.99,5.95,5.99,4600.0,5.7947,5.8238,5.7849,5.8238,4600.0
2009-01-27 10:55:00,5.97,6.0,5.97,5.99,7000.0,5.8044,5.8336,5.8044,5.8238,7000.0
2009-01-27 11:00:00,6.0,6.0,5.98,5.98,2100.0,5.8336,5.8336,5.8141,5.8141,2100.0
2009-01-27 11:05:00,5.98,5.98,5.98,5.98,200.0,5.8141,5.8141,5.8141,5.8141,200.0
2009-01-27 11:10:00,5.99,5.99,5.98,5.98,900.0,5.8238,5.8238,5.8141,5.8141,900.0
2009-01-27 11:15:00,5.99,6.0,5.99,5.99,1000.0,5.8238,5.8336,5.8238,5.8238,1000.0
2009-01-27 11:20:00,5.99,5.99,5.96,5.96,1400.0,5.8238,5.8238,5.7947,5.7947,1400.0
2009-01-27 11:25:00,5.96,5.96,5.95,5.95,1000.0,5.7947,5.7947,5.7849,5.7849,1000.0
2009-01-27 11:30:00,5.95,5.97,5.94,5.95,4300.0,5.7849,5.8044,5.7752,5.7849,4300.0
2009-01-27 11:35:00,5.96,5.96,5.93,5.93,1200.0,5.7947,5.7947,5.7655,5.7655,1200.0
2009-01-27 11:40:00,5.93,5.95,5.93,5.93,2100.0,5.7655,5.7849,5.7655,5.7655,2100.0
2009-01-27 11:45:00,5.94,5.95,5.94,5.94,1300.0,5.7752,5.7849,5.7752,5.7752,1300.0
2009-01-27 11:50:00,5.94,5.95,5.93,5.95,1900.0,5.7752,5.7849,5.7655,5.7849,1900.0
2009-01-27 11:55:00,5.94,5.95,5.93,5.93,1400.0,5.7752,5.7849,5.7655,5.7655,1400.0
2009-01-27 12:00:00,5.95,5.95,5.92,5.94,4700.0,5.7849,5.7849,5.7558,5.7752,4700.0
2009-01-27 12:05:00,5.94,5.96,5.94,5.95,1100.0,5.7752,5.7947,5.7752,5.7849,1100.0
2009-01-27 12:10:00,5.94,5.96,5.94,5.96,600.0,5.7752,5.7947,5.7752,5.7947,600.0
2009-01-27 12:15:00,5.96,5.96,5.94,5.95,1400.0,5.7947,5.7947,5.7752,5.7849,1400.0
2009-01-27 12:20:00,5.96,5.96,5.95,5.95,300.0,5.7947,5.7947,5.7849,5.7849,300.0
2009-01-27 12:25:00,5.96,6.0,5.95,6.0,4600.0,5.7947,5.8336,5.7849,5.8336,4600.0
2009-01-27 12:30:00,6.0,6.0,5.99,5.99,600.0,5.8336,5.8336,5.8238,5.8238,600.0
2009-01-27 12:35:00,5.99,5.99,5.98,5.98,1100.0,5.8238,5.8238,5.8141,5.8141,1100.0
2009-01-27 12:40:00,5.99,5.99,5.98,5.98,200.0,5.8238,5.8238,5.8141,5.8141,200.0
2009-01-27 12:45:00,5.98,5.98,5.96,5.96,1800.0,5.8141,5.8141,5.7947,5.7947,1800.0
2009-01-27 12:50:00,5.97,5.97,5.96,5.96,1000.0,5.8044,5.8044,5.7947,5.7947,1000.0
2009-01-27 12:55:00,5.96,5.97,5.96,5.96,600.0,5.7947,5.8044,5.7947,5.7947,600.0
2009-01-27 13:00:00,5.97,5.97,5.95,5.95,2800.0,5.8044,5.8044,5.7849,5.7849,2800.0
2009-01-27 13:05:00,5.95,5.95,5.92,5.93,5600.0,5.7849,5.7849,5.7558,5.7655,5600.0
2009-01-27 13:10:00,5.93,5.94,5.93,5.93,1300.0,5.7655,5.7752,5.7655,5.7655,1300.0
2009-01-27 13:15:00,5.94,5.94,5.93,5.94,1800.0,5.7752,5.7752,5.7655,5.7752,1800.0
2009-01-27 13:20:00,5.93,5.94,5.92,5.93,6300.0,5.7655,5.7752,5.7558,5.7655,6300.0
2009-01-27 13:25:00,5.94,5.96,5.94,5.94,3800.0,5.7752,5.7947,5.7752,5.7752,3800.0
2009-01-27 13:30:00,5.94,5.94,5.92,5.93,6600.0,5.7752,5.7752,5.7558,5.7655,6600.0
2009-01-27 13:35:00,5.93,5.94,5.92,5.94,2700.0,5.7655,5.7752,5.7558,5.7752,2700.0
2009-01-27 13:40:00,5.94,5.96,5.94,5.95,3700.0,5.7752,5.7947,5.7752,5.7849,3700.0
2009-01-27 13:45:00,5.96,5.96,5.92,5.92,7900.0,5.7947,5.7947,5.7558,5.7558,7900.0
2009-01-27 13:50:00,5.92,5.95,5.92,5.93,2700.0,5.7558,5.7849,5.7558,5.7655,2700.0
2009-01-27 13:55:00,5.94,5.94,5.91,5.91,3000.0,5.7752,5.7752,5.7461,5.7461,3000.0
2009-01-27 14:00:00,5.9,5.9,5.87,5.89,4900.0,5.7363,5.7363,5.7072,5.7266,4900.0
2009-01-27 14:05:00,5.88,5.88,5.86,5.86,3200.0,5.7169,5.7169,5.6974,5.6974,3200.0
2009-01-27 14:10:00,5.86,5.87,5.85,5.87,2100.0,5.6974,5.7072,5.6877,5.7072,2100.0
2009-01-27 14:15:00,5.87,5.9,5.86,5.89,3400.0,5.7072,5.7363,5.6974,5.7266,3400.0
2009-01-27 14:20:00,5.89,5.9,5.88,5.88,7600.0,5.7266,5.7363,5.7169,5.7169,7600.0
2009-01-27 14:25:00,5.89,5.9,5.89,5.89,2000.0,5.7266,5.7363,5.7266,5.7266,2000.0
2009-01-27 14:30:00,5.88,5.9,5.88,5.88,2100.0,5.7169,5.7363,5.7169,5.7169,2100.0
2009-01-27 14:35:00,5.9,5.94,5.9,5.94,2400.0,5.7363,5.7752,5.7363,5.7752,2400.0
2009-01-27 14:40:00,5.92,5.93,5.92,5.93,1900.0,5.7558,5.7655,5.7558,5.7655,1900.0
2009-01-27 14:45:00,5.93,5.93,5.9,5.91,2700.0,5.7655,5.7655,5.7363,5.7461,2700.0
2009-01-27 14:50:00,5.92,5.92,5.9,5.91,2700.0,5.7558,5.7558,5.7363,5.7461,2700.0
2009-01-27 14:55:00,5.91,5.92,5.91,5.91,1500.0,5.7461,5.7558,5.7461,5.7461,1500.0
2009-01-27 15:00:00,5.92,5.96,5.89,5.95,23000.0,5.7558,5.7947,5.7266,5.7849,23000.0
2009-01-27 15:05:00,5.95,5.96,5.93,5.95,4700.0,5.7849,5.7947,5.7655,5.7849,4700.0
2009-01-27 15:10:00,5.96,5.98,5.96,5.97,5100.0,5.7947,5.8141,5.7947,5.8044,5100.0
2009-01-27 15:15:00,5.97,5.98,5.96,5.98,3700.0,5.8044,5.8141,5.7947,5.8141,3700.0
2009-01-27 15:20:00,5.98,5.98,5.96,5.97,6400.0,5.8141,5.8141,5.7947,5.8044,6400.0
2009-01-27 15:25:00,5.98,6.01,5.97,6.0,8200.0,5.8141,5.8433,5.8044,5.8336,8200.0
2009-01-27 15:30:00,6.01,6.01,5.98,5.99,5200.0,5.8433,5.8433,5.8141,5.8238,5200.0
2009-01-27 15:35:00,5.99,5.99,5.98,5.99,7800.0,5.8238,5.8238,5.8141,5.8238,7800.0
2009-01-27 15:40:00,5.99,6.01,5.99,6.0,11900.0,5.8238,5.8433,5.8238,5.8336,11900.0
2009-01-27 15:45:00,6.01,6.01,6.0,6.01,6300.0,5.8433,5.8433,5.8336,5.8433,6300.0
2009-01-27 15:50:00,6.0,6.02,6.0,6.02,20300.0,5.8336,5.853,5.8336,5.853,20300.0
2009-01-27 15:55:00,6.01,6.03,6.0,6.02,18800.0,5.8433,5.8627,5.8336,5.853,18800.0
2009-01-28 09:30:00,6.1,6.34,6.1,6.23,12900.0,5.9308,6.1641,5.9308,6.0572,12900.0
2009-01-28 09:35:00,6.27,6.53,6.27,6.51,11300.0,6.0961,6.3489,6.0961,6.3294,11300.0
2009-01-28 09:40:00,6.51,6.53,6.47,6.47,5100.0,6.3294,6.3489,6.2905,6.2905,5100.0
2009-01-28 09:45:00,6.48,6.49,6.41,6.45,9300.0,6.3002,6.31,6.2322,6.2711,9300.0
2009-01-28 09:50:00,6.43,6.45,6.34,6.34,8500.0,6.2516,6.2711,6.1641,6.1641,8500.0
2009-01-28 09:55:00,6.33,6.35,6.28,6.28,1600.0,6.1544,6.1739,6.1058,6.1058,1600.0
2009-01-28 10:00:00,6.28,6.28,6.2,6.2,5500.0,6.1058,6.1058,6.028,6.028,5500.0
2009-01-28 10:05:00,6.22,6.22,6.17,6.17,7500.0,6.0475,6.0475,5.9988,5.9988,7500.0
2009-01-28 10:10:00,6.17,6.17,6.07,6.08,16300.0,5.9988,5.9988,5.9016,5.9113,16300.0
2009-01-28 10:15:00,6.06,6.06,6.05,6.06,8400.0,5.8919,5.8919,5.8822,5.8919,8400.0
2009-01-28 10:20:00,6.05,6.07,6.05,6.05,8500.0,5.8822,5.9016,5.8822,5.8822,8500.0
2009-01-28 10:25:00,6.05,6.06,6.05,6.05,7800.0,5.8822,5.8919,5.8822,5.8822,7800.0
2009-01-28 10:30:00,6.05,6.08,6.05,6.06,12100.0,5.8822,5.9113,5.8822,5.8919,12100.0
2009-01-28 10:35:00,6.06,6.13,6.06,6.08,24400.0,5.8919,5.96,5.8919,5.9113,24400.0
2009-01-28 10:40:00,6.08,6.09,6.05,6.05,10200.0,5.9113,5.9211,5.8822,5.8822,10200.0
2009-01-28 10:45:00,6.05,6.05,6.04,6.04,3900.0,5.8822,5.8822,5.8725,5.8725,3900.0
2009-01-28 10:50:00,6.04,6.04,5.96,5.96,8400.0,5.8725,5.8725,5.7947,5.7947,8400.0
2009-01-28 10:55:00,5.96,5.97,5.95,5.97,6200.0,5.7947,5.8044,5.7849,5.8044,6200.0
2009-01-28 11:00:00,5.97,6.01,5.97,5.99,3700.0,5.8044,5.8433,5.8044,5.8238,3700.0
2009-01-28 11:05:00,6.0,6.01,6.0,6.01,15900.0,5.8336,5.8433,5.8336,5.8433,15900.0
2009-01-28 11:10:00,6.0,6.01,5.98,5.99,12800.0,5.8336,5.8433,5.8141,5.8238,12800.0
2009-01-28 11:15:00,5.99,6.02,5.99,6.02,14600.0,5.8238,5.853,5.8238,5.853,14600.0
2009-01-28 11:20:00,6.01,6.06,6.01,6.06,10500.0,5.8433,5.8919,5.8433,5.8919,10500.0
2009-01-28 11:25:00,6.06,6.06,6.04,6.04,3400.0,5.8919,5.8919,5.8725,5.8725,3400.0
2009-01-28 11:30:00,6.04,6.06,6.04,6.04,5300.0,5.8725,5.8919,5.8725,5.8725,5300.0
2009-01-28 11:35:00,6.04,6.06,6.04,6.04,3400.0,5.8725,5.8919,5.8725,5.8725,3400.0
2009-01-28 11:40:00,6.06,6.08,6.05,6.08,3600.0,5.8919,5.9113,5.8822,5.9113,3600.0
2009-01-28 11:45:00,6.08,6.09,6.08,6.09,1300.0,5.9113,5.9211,5.9113,5.9211,1300.0
2009-01-28 11:50:00,6.09,6.09,6.07,6.07,3000.0,5.9211,5.9211,5.9016,5.9016,3000.0
2009-01-28 11:55:00,6.07,6.07,6.01,6.01,8400.0,5.9016,5.9016,5.8433,5.8433,8400.0
2009-01-28 12:00:00,6.02,6.05,6.01,6.03,22700.0,5.853,5.8822,5.8433,5.8627,22700.0
2009-01-28 12:05:00,6.05,6.08,6.05,6.08,3700.0,5.8822,5.9113,5.8822,5.9113,3700.0
2009-01-28 12:10:00,6.08,6.1,6.07,6.07,2500.0,5.9113,5.9308,5.9016,5.9016,2500.0
2009-01-28 12:15:00,6.09,6.09,6.09,6.09,300.0,5.9211,5.9211,5.9211,5.9211,300.0
2009-01-28 12:20:00,6.08,6.1,6.08,6.1,800.0,5.9113,5.9308,5.9113,5.9308,800.0
2009-01-28 12:25:00,6.1,6.16,6.1,6.16,13000.0,5.9308,5.9891,5.9308,5.9891,13000.0
2009-01-28 12:30:00,6.16,6.17,6.15,6.17,1600.0,5.9891,5.9988,5.9794,5.9988,1600.0
2009-01-28 12:35:00,6.15,6.16,6.12,6.16,3000.0,5.9794,5.9891,5.9502,5.9891,3000.0
2009-01-28 12:40:00,6.15,6.16,6.14,6.16,3900.0,5.9794,5.9891,5.9697,5.9891,3900.0
2009-01-28 12:45:00,6.16,6.16,6.15,6.15,1300.0,5.9891,5.9891,5.9794,5.9794,1300.0
2009-01-28 12:50:00,6.16,6.17,6.15,6.17,2400.0,5.9891,5.9988,5.9794,5.9988,2400.0
2009-01-28 12:55:00,6.17,6.18,6.17,6.18,2900.0,5.9988,6.0086,5.9988,6.0086,2900.0
2009-01-28 13:00:00,6.19,6.21,6.19,6.2,18500.0,6.0183,6.0377,6.0183,6.028,18500.0
2009-01-28 13:05:00,6.2,6.24,6.2,6.24,18500.0,6.028,6.0669,6.028,6.0669,18500.0
2009-01-28 13:10:00,6.24,6.25,6.24,6.25,2000.0,6.0669,6.0766,6.0669,6.0766,2000.0
2009-01-28 13:15:00,6.24,6.25,6.24,6.24,1500.0,6.0669,6.0766,6.0669,6.0669,1500.0
2009-01-28 13:20:00,6.25,6.26,6.24,6.26,3000.0,6.0766,6.0863,6.0669,6.0863,3000.0
2009-01-28 13:25:00,6.27,6.29,6.27,6.29,1900.0,6.0961,6.1155,6.0961,6.1155,1900.0
2009-01-28 13:30:00,6.3,6.33,6.3,6.3,5300.0,6.1252,6.1544,6.1252,6.1252,5300.0
2009-01-28 13:35:00,6.3,6.3,6.28,6.28,1300.0,6.1252,6.1252,6.1058,6.1058,1300.0
2009-01-28 13:40:00,6.28,6.3,6.28,6.3,2300.0,6.1058,6.1252,6.1058,6.1252,2300.0
2009-01-28 13:45:00,6.3,6.3,6.28,6.3,1100.0,6.1252,6.1252,6.1058,6.1252,1100.0
2009-01-28 13:50:00,6.28,6.3,6.27,6.27,4200.0,6.1058,6.1252,6.0961,6.0961,4200.0
2009-01-28 13:55:00,6.28,6.28,6.27,6.28,1100.0,6.1058,6.1058,6.0961,6.1058,1100.0
2009-01-28 14:00:00,6.28,6.3,6.27,6.28,2800.0,6.1058,6.1252,6.0961,6.1058,2800.0
2009-01-28 14:05:00,6.3,6.31,6.29,6.31,7800.0,6.1252,6.135,6.1155,6.135,7800.0
2009-01-28 14:10:00,6.3,6.34,6.3,6.34,12700.0,6.1252,6.1641,6.1252,6.1641,12700.0
2009-01-28 14:15:00,6.33,6.39,6.3,6.39,48900.0,6.1544,6.2127,6.1252,6.2127,48900.0
2009-01-28 14:20:00,6.4,6.44,6.35,6.36,19700.0,6.2225,6.2614,6.1739,6.1836,19700.0
2009-01-28 14:25:00,6.36,6.37,6.32,6.35,11300.0,6.1836,6.1933,6.1447,6.1739,11300.0
2009-01-28 14:30:00,6.35,6.35,6.3,6.3,5900.0,6.1739,6.1739,6.1252,6.1252,5900.0
2009-01-28 14:35:00,6.3,6.3,6.28,6.29,9600.0,6.1252,6.1252,6.1058,6.1155,9600.0
2009-01-28 14:40:00,6.3,6.3,6.29,6.29,1800.0,6.1252,6.1252,6.1155,6.1155,1800.0
2009-01-28 14:45:00,6.29,6.3,6.26,6.26,13800.0,6.1155,6.1252,6.0863,6.0863,13800.0
2009-01-28 14:50:00,6.27,6.27,6.25,6.26,5000.0,6.0961,6.0961,6.0766,6.0863,5000.0
2009-01-28 14:55:00,6.26,6.29,6.25,6.28,12300.0,6.0863,6.1155,6.0766,6.1058,12300.0
2009-01-28 15:00:00,6.28,6.3,6.27,6.3,10500.0,6.1058,6.1252,6.0961,6.1252,10500.0
2009-01-28 15:05:00,6.3,6.31,6.29,6.3,18600.0,6.1252,6.135,6.1155,6.1252,18600.0
2009-01-28 15:10:00,6.3,6.38,6.3,6.38,36000.0,6.1252,6.203,6.1252,6.203,36000.0
2009-01-28 15:15:00,6.38,6.41,6.37,6.4,11200.0,6.203,6.2322,6.1933,6.2225,11200.0
2009-01-28 15:20:00,6.4,6.41,6.38,6.39,23600.0,6.2225,6.2322,6.203,6.2127,23600.0
2009-01-28 15:25:00,6.39,6.4,6.33,6.36,32900.0,6.2127,6.2225,6.1544,6.1836,32900.0
2009-01-28 15:30:00,6.37,6.38,6.33,6.33,11800.0,6.1933,6.203,6.1544,6.1544,11800.0
2009-01-28 15:35:00,6.33,6.37,6.32,6.37,11100.0,6.1544,6.1933,6.1447,6.1933,11100.0
2009-01-28 15:40:00,6.37,6.39,6.37,6.39,18000.0,6.1933,6.2127,6.1933,6.2127,18000.0
2009-01-28 15:45:00,6.4,6.4,6.37,6.39,38000.0,6.2225,6.2225,6.1933,6.2127,38000.0
2009-01-28 15:50:00,6.39,6.44,6.39,6.41,31300.0,6.2127,6.2614,6.2127,6.2322,31300.0
2009-01-28 15:55:00,6.42,6.48,6.41,6.45,40800.0,6.2419,6.3002,6.2322,6.2711,40800.0
2009-01-29 09:30:00,6.4,6.4,6.31,6.36,10400.0,6.2225,6.2225,6.135,6.1836,10400.0
2009-01-29 09:35:00,6.36,6.38,6.28,6.3,11900.0,6.1836,6.203,6.1058,6.1252,11900.0
2009-01-29 09:40:00,6.32,6.36,6.29,6.36,3300.0,6.1447,6.1836,6.1155,6.1836,3300.0
2009-01-29 09:45:00,6.34,6.36,6.31,6.32,9100.0,6.1641,6.1836,6.135,6.1447,9100.0
2009-01-29 09:50:00,6.32,6.33,6.26,6.26,5500.0,6.1447,6.1544,6.0863,6.0863,5500.0
2009-01-29 09:55:00,6.27,6.27,6.09,6.12,26800.0,6.0961,6.0961,5.9211,5.9502,26800.0
2009-01-29 10:00:00,6.12,6.16,6.08,6.16,6900.0,5.9502,5.9891,5.9113,5.9891,6900.0
2009-01-29 10:05:00,6.13,6.16,6.13,6.15,1600.0,5.96,5.9891,5.96,5.9794,1600.0
2009-01-29 10:10:00,6.15,6.15,6.13,6.15,4200.0,5.9794,5.9794,5.96,5.9794,4200.0
2009-01-29 10:15:00,6.16,6.18,6.14,6.16,2500.0,5.9891,6.0086,5.9697,5.9891,2500.0
2009-01-29 10:20:00,6.17,6.19,6.13,6.14,5300.0,5.9988,6.0183,5.96,5.9697,5300.0
2009-01-29 10:25:00,6.14,6.19,6.14,6.19,5300.0,5.9697,6.0183,5.9697,6.0183,5300.0
2009-01-29 10:30:00,6.18,6.2,6.17,6.17,3600.0,6.0086,6.028,5.9988,5.9988,3600.0
2009-01-29 10:35:00,6.18,6.18,6.18,6.18,100.0,6.0086,6.0086,6.0086,6.0086,100.0
2009-01-29 10:40:00,6.17,6.18,6.16,6.18,500.0,5.9988,6.0086,5.9891,6.0086,500.0
2009-01-29 10:45:00,6.16,6.17,6.16,6.17,700.0,5.9891,5.9988,5.9891,5.9988,700.0
2009-01-29 10:50:00,6.15,6.17,6.15,6.16,1800.0,5.9794,5.9988,5.9794,5.9891,1800.0
2009-01-29 10:55:00,6.16,6.17,6.16,6.17,400.0,5.9891,5.9988,5.9891,5.9988,400.0
2009-01-29 11:00:00,6.16,6.17,6.14,6.15,700.0,5.9891,5.9988,5.9697,5.9794,700.0
2009-01-29 11:05:00,6.14,6.15,6.09,6.09,4400.0,5.9697,5.9794,5.9211,5.9211,4400.0
2009-01-29 11:10:00,6.1,6.1,6.09,6.09,3700.0,5.9308,5.9308,5.9211,5.9211,3700.0
2009-01-29 11:15:00,6.1,6.1,6.1,6.1,600.0,5.9308,5.9308,5.9308,5.9308,600.0
2009-01-29 11:20:00,6.09,6.1,6.08,6.09,3500.0,5.9211,5.9308,5.9113,5.9211,3500.0
2009-01-29 11:25:00,6.08,6.11,6.07,6.1,63600.0,5.9113,5.9405,5.9016,5.9308,63600.0
2009-01-29 11:30:00,6.1,6.1,6.08,6.1,31800.0,5.9308,5.9308,5.9113,5.9308,31800.0
2009-01-29 11:35:00,6.1,6.11,6.08,6.11,3300.0,5.9308,5.9405,5.9113,5.9405,3300.0
2009-01-29 11:40:00,6.11,6.11,6.11,6.11,300.0,5.9405,5.9405,5.9405,5.9405,300.0
2009-01-29 11:45:00,6.11,6.11,6.06,6.09,10300.0,5.9405,5.9405,5.8919,5.9211,10300.0
2009-01-29 11:50:00,6.06,6.08,6.05,6.06,3800.0,5.8919,5.9113,5.8822,5.8919,3800.0
2009-01-29 11:55:00,6.05,6.06,6.05,6.05,1100.0,5.8822,5.8919,5.8822,5.8822,1100.0
2009-01-29 12:00:00,6.04,6.04,6.0,6.0,4200.0,5.8725,5.8725,5.8336,5.8336,4200.0
2009-01-29 12:05:00,6.0,6.0,6.0,6.0,1300.0,5.8336,5.8336,5.8336,5.8336,1300.0
2009-01-29 12:10:00,6.0,6.0,6.0,6.0,1000.0,5.8336,5.8336,5.8336,5.8336,1000.0
2009-01-29 12:15:00,6.0,6.01,6.0,6.0,2400.0,5.8336,5.8433,5.8336,5.8336,2400.0
2009-01-29 12:20:00,6.0,6.0,6.0,6.0,1100.0,5.8336,5.8336,5.8336,5.8336,1100.0
2009-01-29 12:25:00,6.0,6.01,6.0,6.01,1200.0,5.8336,5.8433,5.8336,5.8433,1200.0
2009-01-29 12:30:00,6.01,6.01,6.0,6.01,10100.0,5.8433,5.8433,5.8336,5.8433,10100.0
2009-01-29 12:35:00,6.0,6.0,5.96,5.98,13700.0,5.8336,5.8336,5.7947,5.8141,13700.0
2009-01-29 12:40:00,5.98,5.98,5.96,5.96,2400.0,5.8141,5.8141,5.7947,5.7947,2400.0
2009-01-29 12:45:00,5.96,5.96,5.95,5.96,900.0,5.7947,5.7947,5.7849,5.7947,900.0
2009-01-29 12:50:00,5.95,5.95,5.92,5.94,19000.0,5.7849,5.7849,5.7558,5.7752,19000.0
2009-01-29 12:55:00,5.95,5.96,5.94,5.94,5300.0,5.7849,5.7947,5.7752,5.7752,5300.0
2009-01-29 13:00:00,5.96,5.96,5.94,5.94,3000.0,5.7947,5.7947,5.7752,5.7752,3000.0
2009-01-29 13:05:00,5.94,5.95,5.94,5.94,1500.0,5.7752,5.7849,5.7752,5.7752,1500.0
2009-01-29 13:10:00,5.95,5.95,5.93,5.93,2000.0,5.7849,5.7849,5.7655,5.7655,2000.0
2009-01-29 13:15:00,5.94,5.95,5.93,5.94,1700.0,5.7752,5.7849,5.7655,5.7752,1700.0
2009-01-29 13:20:00,5.94,5.94,5.86,5.88,48400.0,5.7752,5.7752,5.6974,5.7169,48400.0
2009-01-29 13:25:00,5.88,5.9,5.87,5.9,4500.0,5.7169,5.7363,5.7072,5.7363,4500.0
2009-01-29 13:30:00,5.9,5.9,5.88,5.88,3900.0,5.7363,5.7363,5.7169,5.7169,3900.0
2009-01-29 13:35:00,5.9,5.9,5.88,5.88,6300.0,5.7363,5.7363,5.7169,5.7169,6300.0
2009-01-29 13:40:00,5.87,5.89,5.87,5.88,4600.0,5.7072,5.7266,5.7072,5.7169,4600.0
2009-01-29 13:45:00,5.87,5.89,5.87,5.89,4400.0,5.7072,5.7266,5.7072,5.7266,4400.0
2009-01-29 13:50:00,5.88,5.88,5.87,5.87,4400.0,5.7169,5.7169,5.7072,5.7072,4400.0
2009-01-29 13:55:00,5.88,5.88,5.87,5.88,3100.0,5.7169,5.7169,5.7072,5.7169,3100.0
2009-01-29 14:00:00,5.87,5.89,5.87,5.89,9100.0,5.7072,5.7266,5.7072,5.7266,9100.0
2009-01-29 14:05:00,5.89,5.9,5.89,5.89,12500.0,5.7266,5.7363,5.7266,5.7266,12500.0
2009-01-29 14:10:00,5.9,5.92,5.89,5.91,5200.0,5.7363,5.7558,5.7266,5.7461,5200.0
2009-01-29 14:15:00,5.91,5.91,5.9,5.9,10600.0,5.7461,5.7461,5.7363,5.7363,10600.0
2009-01-29 14:20:00,5.91,5.91,5.9,5.9,6700.0,5.7461,5.7461,5.7363,5.7363,6700.0
2009-01-29 14:25:00,5.9,5.9,5.88,5.88,7400.0,5.7363,5.7363,5.7169,5.7169,7400.0
2009-01-29 14:30:00,5.89,5.89,5.88,5.89,1700.0,5.7266,5.7266,5.7169,5.7266,1700.0
2009-01-29 14:35:00,5.88,5.88,5.87,5.87,1600.0,5.7169,5.7169,5.7072,5.7072,1600.0
2009-01-29 14:40:00,5.88,5.9,5.87,5.9,9800.0,5.7169,5.7363,5.7072,5.7363,9800.0
2009-01-29 14:45:00,5.9,5.9,5.89,5.9,3900.0,5.7363,5.7363,5.7266,5.7363,3900.0
2009-01-29 14:50:00,5.9,5.9,5.89,5.89,2500.0,5.7363,5.7363,5.7266,5.7266,2500.0
2009-01-29 14:55:00,5.9,5.9,5.89,5.89,5600.0,5.7363,5.7363,5.7266,5.7266,5600.0
2009-01-29 15:00:00,5.9,5.93,5.89,5.93,7300.0,5.7363,5.7655,5.7266,5.7655,7300.0
2009-01-29 15:05:00,5.92,5.95,5.9,5.95,11300.0,5.7558,5.7849,5.7363,5.7849,11300.0
2009-01-29 15:10:00,5.95,5.96,5.92,5.95,11600.0,5.7849,5.7947,5.7558,5.7849,11600.0
2009-01-29 15:15:00,5.95,5.95,5.91,5.95,26400.0,5.7849,5.7849,5.7461,5.7849,26400.0
2009-01-29 15:20:00,5.94,5.94,5.9,5.91,5600.0,5.7752,5.7752,5.7363,5.7461,5600.0
2009-01-29 15:25:00,5.91,5.91,5.9,5.91,2700.0,5.7461,5.7461,5.7363,5.7461,2700.0
2009-01-29 15:30:00,5.91,5.91,5.89,5.89,6600.0,5.7461,5.7461,5.7266,5.7266,6600.0
2009-01-29 15:35:00,5.89,5.93,5.89,5.91,43300.0,5.7266,5.7655,5.7266,5.7461,43300.0
2009-01-29 15:40:00,5.91,5.98,5.9,5.94,24300.0,5.7461,5.8141,5.7363,5.7752,24300.0
2009-01-29 15:45:00,5.95,5.95,5.9,5.9,12500.0,5.7849,5.7849,5.7363,5.7363,12500.0
2009-01-29 15:50:00,5.91,5.94,5.89,5.89,24600.0,5.7461,5.7752,5.7266,5.7266,24600.0
2009-01-29 15:55:00,5.89,5.94,5.89,5.94,34500.0,5.7266,5.7752,5.7266,5.7752,34500.0
2009-01-30 09:30:00,5.93,6.1,5.89,6.05,14800.0,5.7655,5.9308,5.7266,5.8822,14800.0
2009-01-30 09:35:00,6.06,6.18,6.06,6.17,7100.0,5.8919,6.0086,5.8919,5.9988,7100.0
2009-01-30 09:40:00,6.18,6.19,6.15,6.17,3300.0,6.0086,6.0183,5.9794,5.9988,3300.0
2009-01-30 09:45:00,6.17,6.17,6.05,6.05,9200.0,5.9988,5.9988,5.8822,5.8822,9200.0
2009-01-30 09:50:00,6.06,6.08,5.94,5.94,18800.0,5.8919,5.9113,5.7752,5.7752,18800.0
2009-01-30 09:55:00,5.91,5.93,5.76,5.77,13700.0,5.7461,5.7655,5.6002,5.6099,13700.0
2009-01-30 10:00:00,5.78,5.78,5.7,5.7,13200.0,5.6197,5.6197,5.5419,5.5419,13200.0
2009-01-30 10:05:00,5.72,5.8,5.72,5.78,4100.0,5.5613,5.6391,5.5613,5.6197,4100.0
2009-01-30 10:10:00,5.77,5.77,5.77,5.77,1400.0,5.6099,5.6099,5.6099,5.6099,1400.0
2009-01-30 10:15:00,5.76,5.76,5.72,5.72,3800.0,5.6002,5.6002,5.5613,5.5613,3800.0
2009-01-30 10:20:00,5.71,5.74,5.71,5.73,2400.0,5.5516,5.5808,5.5516,5.5711,2400.0
2009-01-30 10:25:00,5.74,5.75,5.7,5.7,7900.0,5.5808,5.5905,5.5419,5.5419,7900.0
2009-01-30 10:30:00,5.7,5.7,5.63,5.63,6800.0,5.5419,5.5419,5.4738,5.4738,6800.0
2009-01-30 10:35:00,5.63,5.66,5.63,5.66,7400.0,5.4738,5.503,5.4738,5.503,7400.0
2009-01-30 10:40:00,5.65,5.66,5.64,5.65,4800.0,5.4933,5.503,5.4835,5.4933,4800.0
2009-01-30 10:45:00,5.64,5.64,5.61,5.61,3800.0,5.4835,5.4835,5.4544,5.4544,3800.0
2009-01-30 10:50:00,5.61,5.62,5.61,5.62,3100.0,5.4544,5.4641,5.4544,5.4641,3100.0
2009-01-30 10:55:00,5.61,5.63,5.61,5.62,2000.0,5.4544,5.4738,5.4544,5.4641,2000.0
2009-01-30 11:00:00,5.63,5.63,5.62,5.62,4100.0,5.4738,5.4738,5.4641,5.4641,4100.0
2009-01-30 11:05:00,5.63,5.63,5.61,5.61,1700.0,5.4738,5.4738,5.4544,5.4544,1700.0
2009-01-30 11:10:00,5.62,5.63,5.61,5.63,900.0,5.4641,5.4738,5.4544,5.4738,900.0
2009-01-30 11:15:00,5.61,5.63,5.56,5.56,18200.0,5.4544,5.4738,5.4058,5.4058,18200.0
2009-01-30 11:20:00,5.55,5.55,5.52,5.52,4800.0,5.396,5.396,5.3669,5.3669,4800.0
2009-01-30 11:25:00,5.52,5.52,5.48,5.5,12400.0,5.3669,5.3669,5.328,5.3474,12400.0
2009-01-30 11:30:00,5.5,5.61,5.49,5.6,33700.0,5.3474,5.4544,5.3377,5.4447,33700.0
2009-01-30 11:35:00,5.6,5.6,5.56,5.6,30500.0,5.4447,5.4447,5.4058,5.4447,30500.0
2009-01-30 11:40:00,5.6,5.65,5.6,5.65,14300.0,5.4447,5.4933,5.4447,5.4933,14300.0
2009-01-30 11:45:00,5.65,5.66,5.62,5.65,17600.0,5.4933,5.503,5.4641,5.4933,17600.0
2009-01-30 11:50:00,5.65,5.66,5.65,5.65,5600.0,5.4933,5.503,5.4933,5.4933,5600.0
2009-01-30 11:55:00,5.65,5.65,5.62,5.63,15500.0,5.4933,5.4933,5.4641,5.4738,15500.0
2009-01-30 12:00:00,5.63,5.65,5.62,5.63,14300.0,5.4738,5.4933,5.4641,5.4738,14300.0
2009-01-30 12:05:00,5.62,5.63,5.6,5.61,17000.0,5.4641,5.4738,5.4447,5.4544,17000.0
2009-01-30 12:10:00,5.61,5.66,5.6,5.66,23500.0,5.4544,5.503,5.4447,5.503,23500.0
2009-01-30 12:15:00,5.65,5.66,5.65,5.65,5400.0,5.4933,5.503,5.4933,5.4933,5400.0
2009-01-30 12:20:00,5.66,5.67,5.65,5.67,10400.0,5.503,5.5127,5.4933,5.5127,10400.0
2009-01-30 12:25:00,5.66,5.69,5.66,5.68,9500.0,5.503,5.5322,5.503,5.5224,9500.0
2009-01-30 12:30:00,5.67,5.67,5.63,5.63,7900.0,5.5127,5.5127,5.4738,5.4738,7900.0
2009-01-30 12:35:00,5.63,5.63,5.61,5.61,3300.0,5.4738,5.4738,5.4544,5.4544,3300.0
2009-01-30 12:40:00,5.61,5.61,5.6,5.6,600.0,5.4544,5.4544,5.4447,5.4447,600.0
2009-01-30 12:45:00,5.6,5.62,5.59,5.62,4500.0,5.4447,5.4641,5.4349,5.4641,4500.0
2009-01-30 12:50:00,5.63,5.63,5.62,5.62,600.0,5.4738,5.4738,5.4641,5.4641,600.0
2009-01-30 12:55:00,5.62,5.65,5.61,5.65,4800.0,5.4641,5.4933,5.4544,5.4933,4800.0
2009-01-30 13:00:00,5.65,5.66,5.63,5.66,7400.0,5.4933,5.503,5.4738,5.503,7400.0
2009-01-30 13:05:00,5.66,5.7,5.66,5.7,5100.0,5.503,5.5419,5.503,5.5419,5100.0
2009-01-30 13:10:00,5.7,5.72,5.69,5.71,3300.0,5.5419,5.5613,5.5322,5.5516,3300.0
2009-01-30 13:15:00,5.71,5.71,5.69,5.7,3000.0,5.5516,5.5516,5.5322,5.5419,3000.0
2009-01-30 13:20:00,5.7,5.7,5.69,5.69,2300.0,5.5419,5.5419,5.5322,5.5322,2300.0
2009-01-30 13:25:00,5.69,5.69,5.66,5.66,5600.0,5.5322,5.5322,5.503,5.503,5600.0
2009-01-30 13:30:00,5.67,5.68,5.62,5.67,27900.0,5.5127,5.5224,5.4641,5.5127,27900.0
2009-01-30 13:35:00,5.68,5.68,5.66,5.67,4100.0,5.5224,5.5224,5.503,5.5127,4100.0
2009-01-30 13:40:00,5.67,5.67,5.66,5.66,9100.0,5.5127,5.5127,5.503,5.503,9100.0
2009-01-30 13:45:00,5.66,5.66,5.66,5.66,14100.0,5.503,5.503,5.503,5.503,14100.0
2009-01-30 13:50:00,5.66,5.67,5.66,5.66,8600.0,5.503,5.5127,5.503,5.503,8600.0
2009-01-30 13:55:00,5.66,5.67,5.66,5.66,13000.0,5.503,5.5127,5.503,5.503,13000.0
2009-01-30 14:00:00,5.67,5.68,5.66,5.66,7100.0,5.5127,5.5224,5.503,5.503,7100.0
2009-01-30 14:05:00,5.66,5.66,5.66,5.66,2600.0,5.503,5.503,5.503,5.503,2600.0
2009-01-30 14:10:00,5.66,5.67,5.66,5.66,1400.0,5.503,5.5127,5.503,5.503,1400.0
2009-01-30 14:15:00,5.66,5.67,5.66,5.67,600.0,5.503,5.5127,5.503,5.5127,600.0
2009-01-30 14:20:00,5.67,5.67,5.66,5.66,4300.0,5.5127,5.5127,5.503,5.503,4300.0
2009-01-30 14:25:00,5.66,5.67,5.66,5.66,10700.0,5.503,5.5127,5.503,5.503,10700.0
2009-01-30 14:30:00,5.67,5.67,5.66,5.66,5100.0,5.5127,5.5127,5.503,5.503,5100.0
2009-01-30 14:35:00,5.66,5.67,5.63,5.63,15700.0,5.503,5.5127,5.4738,5.4738,15700.0
2009-01-30 14:40:00,5.62,5.62,5.59,5.61,30400.0,5.4641,5.4641,5.4349,5.4544,30400.0
2009-01-30 14:45:00,5.61,5.61,5.6,5.61,7000.0,5.4544,5.4544,5.4447,5.4544,7000.0
2009-01-30 14:50:00,5.61,5.62,5.6,5.6,7100.0,5.4544,5.4641,5.4447,5.4447,7100.0
2009-01-30 14:55:00,5.6,5.62,5.6,5.61,9800.0,5.4447,5.4641,5.4447,5.4544,9800.0
2009-01-30 15:00:00,5.62,5.63,5.6,5.6,6000.0,5.4641,5.4738,5.4447,5.4447,6000.0
2009-01-30 15:05:00,5.6,5.6,5.59,5.59,4400.0,5.4447,5.4447,5.4349,5.4349,4400.0
2009-01-30 15:10:00,5.59,5.62,5.59,5.62,7800.0,5.4349,5.4641,5.4349,5.4641,7800.0
2009-01-30 15:15:00,5.62,5.62,5.56,5.58,9000.0,5.4641,5.4641,5.4058,5.4252,9000.0
2009-01-30 15:20:00,5.56,5.56,5.53,5.54,10900.0,5.4058,5.4058,5.3766,5.3863,10900.0
2009-01-30 15:25:00,5.54,5.55,5.53,5.55,5900.0,5.3863,5.396,5.3766,5.396,5900.0
2009-01-30 15:30:00,5.54,5.55,5.52,5.55,8500.0,5.3863,5.396,5.3669,5.396,8500.0
2009-01-30 15:35:00,5.54,5.55,5.52,5.54,11100.0,5.3863,5.396,5.3669,5.3863,11100.0
2009-01-30 15:40:00,5.53,5.56,5.53,5.56,9200.0,5.3766,5.4058,5.3766,5.4058,9200.0
2009-01-30 15:45:00,5.55,5.57,5.55,5.57,8600.0,5.396,5.4155,5.396,5.4155,8600.0
2009-01-30 15:50:00,5.58,5.58,5.56,5.57,7500.0,5.4252,5.4252,5.4058,5.4155,7500.0
2009-01-30 15:55:00,5.56,5.57,5.53,5.57,31000.0,5.4058,5.4155,5.3766,5.4155,31000.0
2009-02-02 09:30:00,5.48,5.48,5.21,5.29,32500.0,5.328,5.328,5.0655,5.1433,32500.0
2009-02-02 09:35:00,5.24,5.33,5.23,5.27,12500.0,5.0946,5.1821,5.0849,5.1238,12500.0
2009-02-02 09:40:00,5.26,5.27,5.2,5.24,3600.0,5.1141,5.1238,5.0558,5.0946,3600.0
2009-02-02 09:45:00,5.25,5.28,5.24,5.26,1800.0,5.1044,5.1335,5.0946,5.1141,1800.0
2009-02-02 09:50:00,5.26,5.27,5.25,5.25,2100.0,5.1141,5.1238,5.1044,5.1044,2100.0
2009-02-02 09:55:00,5.25,5.31,5.25,5.3,4300.0,5.1044,5.1627,5.1044,5.153,4300.0
2009-02-02 10:00:00,5.31,5.34,5.27,5.28,6900.0,5.1627,5.1919,5.1238,5.1335,6900.0
2009-02-02 10:05:00,5.28,5.29,5.27,5.28,2100.0,5.1335,5.1433,5.1238,5.1335,2100.0
2009-02-02 10:10:00,5.28,5.3,5.26,5.28,1600.0,5.1335,5.153,5.1141,5.1335,1600.0
2009-02-02 10:15:00,5.29,5.31,5.29,5.31,7600.0,5.1433,5.1627,5.1433,5.1627,7600.0
2009-02-02 10:20:00,5.32,5.34,5.31,5.34,12400.0,5.1724,5.1919,5.1627,5.1919,12400.0
2009-02-02 10:25:00,5.33,5.35,5.33,5.35,3500.0,5.1821,5.2016,5.1821,5.2016,3500.0
2009-02-02 10:30:00,5.35,5.35,5.31,5.31,4900.0,5.2016,5.2016,5.1627,5.1627,4900.0
2009-02-02 10:35:00,5.32,5.33,5.31,5.33,2300.0,5.1724,5.1821,5.1627,5.1821,2300.0
2009-02-02 10:40:00,5.32,5.33,5.31,5.32,1800.0,5.1724,5.1821,5.1627,5.1724,1800.0
2009-02-02 10:45:00,5.32,5.33,5.32,5.33,400.0,5.1724,5.1821,5.1724,5.1821,400.0
2009-02-02 10:50:00,5.33,5.33,5.29,5.29,3200.0,5.1821,5.1821,5.1433,5.1433,3200.0
2009-02-02 10:55:00,5.29,5.3,5.29,5.3,600.0,5.1433,5.153,5.1433,5.153,600.0
2009-02-02 11:00:00,5.29,5.3,5.29,5.29,1000.0,5.1433,5.153,5.1433,5.1433,1000.0
2009-02-02 11:05:00,5.29,5.3,5.26,5.26,6900.0,5.1433,5.153,5.1141,5.1141,6900.0
2009-02-02 11:10:00,5.26,5.28,5.26,5.28,1100.0,5.1141,5.1335,5.1141,5.1335,1100.0
2009-02-02 11:15:00,5.27,5.29,5.27,5.28,1200.0,5.1238,5.1433,5.1238,5.1335,1200.0
2009-02-02 11:20:00,5.29,5.3,5.28,5.3,1700.0,5.1433,5.153,5.1335,5.153,1700.0
2009-02-02 11:25:00,5.28,5.29,5.26,5.29,8800.0,5.1335,5.1433,5.1141,5.1433,8800.0
2009-02-02 11:30:00,5.29,5.3,5.29,5.3,1800.0,5.1433,5.153,5.1433,5.153,1800.0
2009-02-02 11:35:00,5.3,5.31,5.29,5.29,6200.0,5.153,5.1627,5.1433,5.1433,6200.0
2009-02-02 11:40:00,5.28,5.28,5.25,5.26,5700.0,5.1335,5.1335,5.1044,5.1141,5700.0
2009-02-02 11:45:00,5.26,5.27,5.25,5.25,4500.0,5.1141,5.1238,5.1044,5.1044,4500.0
2009-02-02 11:50:00,5.25,5.25,5.25,5.25,2300.0,5.1044,5.1044,5.1044,5.1044,2300.0
2009-02-02 11:55:00,5.25,5.25,5.22,5.23,4700.0,5.1044,5.1044,5.0752,5.0849,4700.0
2009-02-02 12:00:00,5.24,5.26,5.24,5.24,11900.0,5.0946,5.1141,5.0946,5.0946,11900.0
2009-02-02 12:05:00,5.24,5.26,5.23,5.24,14100.0,5.0946,5.1141,5.0849,5.0946,14100.0
2009-02-02 12:10:00,5.24,5.24,5.21,5.22,3400.0,5.0946,5.0946,5.0655,5.0752,3400.0
2009-02-02 12:15:00,5.22,5.22,5.2,5.2,13400.0,5.0752,5.0752,5.0558,5.0558,13400.0
2009-02-02 12:20:00,5.2,5.2,5.19,5.19,4400.0,5.0558,5.0558,5.046,5.046,4400.0
2009-02-02 12:25:00,5.19,5.2,5.18,5.18,8800.0,5.046,5.0558,5.0363,5.0363,8800.0
2009-02-02 12:30:00,5.18,5.2,5.18,5.19,9300.0,5.0363,5.0558,5.0363,5.046,9300.0
2009-02-02 12:35:00,5.19,5.27,5.19,5.27,10700.0,5.046,5.1238,5.046,5.1238,10700.0
2009-02-02 12:40:00,5.27,5.28,5.24,5.24,6300.0,5.1238,5.1335,5.0946,5.0946,6300.0
2009-02-02 12:45:00,5.24,5.26,5.24,5.25,10700.0,5.0946,5.1141,5.0946,5.1044,10700.0
2009-02-02 12:50:00,5.24,5.24,5.24,5.24,3500.0,5.0946,5.0946,5.0946,5.0946,3500.0
2009-02-02 12:55:00,5.23,5.24,5.21,5.21,7400.0,5.0849,5.0946,5.0655,5.0655,7400.0
2009-02-02 13:00:00,5.21,5.25,5.19,5.23,11900.0,5.0655,5.1044,5.046,5.0849,11900.0
2009-02-02 13:05:00,5.23,5.24,5.2,5.2,10800.0,5.0849,5.0946,5.0558,5.0558,10800.0
2009-02-02 13:10:00,5.2,5.21,5.19,5.2,4200.0,5.0558,5.0655,5.046,5.0558,4200.0
2009-02-02 13:15:00,5.2,5.21,5.19,5.2,2300.0,5.0558,5.0655,5.046,5.0558,2300.0
2009-02-02 13:20:00,5.2,5.21,5.19,5.2,2200.0,5.0558,5.0655,5.046,5.0558,2200.0
2009-02-02 13:25:00,5.21,5.21,5.2,5.21,1900.0,5.0655,5.0655,5.0558,5.0655,1900.0
2009-02-02 13:30:00,5.21,5.22,5.21,5.22,3200.0,5.0655,5.0752,5.0655,5.0752,3200.0
2009-02-02 13:35:00,5.21,5.23,5.21,5.22,1200.0,5.0655,5.0849,5.0655,5.0752,1200.0
2009-02-02 13:40:00,5.22,5.23,5.22,5.23,1200.0,5.0752,5.0849,5.0752,5.0849,1200.0
2009-02-02 13:45:00,5.23,5.23,5.22,5.23,1100.0,5.0849,5.0849,5.0752,5.0849,1100.0
2009-02-02 13:50:00,5.22,5.23,5.21,5.21,1800.0,5.0752,5.0849,5.0655,5.0655,1800.0
2009-02-02 13:55:00,5.22,5.22,5.19,5.2,5300.0,5.0752,5.0752,5.046,5.0558,5300.0
2009-02-02 14:00:00,5.21,5.21,5.2,5.21,1000.0,5.0655,5.0655,5.0558,5.0655,1000.0
2009-02-02 14:05:00,5.21,5.21,5.2,5.21,1700.0,5.0655,5.0655,5.0558,5.0655,1700.0
2009-02-02 14:10:00,5.2,5.21,5.2,5.21,3900.0,5.0558,5.0655,5.0558,5.0655,3900.0
2009-02-02 14:15:00,5.21,5.22,5.21,5.21,900.0,5.0655,5.0752,5.0655,5.0655,900.0
2009-02-02 14:20:00,5.22,5.22,5.21,5.22,1100.0,5.0752,5.0752,5.0655,5.0752,1100.0
2009-02-02 14:25:00,5.22,5.23,5.21,5.22,4400.0,5.0752,5.0849,5.0655,5.0752,4400.0
2009-02-02 14:30:00,5.22,5.24,5.22,5.24,8200.0,5.0752,5.0946,5.0752,5.0946,8200.0
2009-02-02 14:35:00,5.24,5.24,5.23,5.24,5100.0,5.0946,5.0946,5.0849,5.0946,5100.0
2009-02-02 14:40:00,5.24,5.27,5.24,5.27,15900.0,5.0946,5.1238,5.0946,5.1238,15900.0
2009-02-02 14:45:00,5.27,5.27,5.25,5.25,7200.0,5.1238,5.1238,5.1044,5.1044,7200.0
2009-02-02 14:50:00,5.25,5.26,5.25,5.25,3900.0,5.1044,5.1141,5.1044,5.1044,3900.0
2009-02-02 14:55:00,5.25,5.26,5.25,5.26,4600.0,5.1044,5.1141,5.1044,5.1141,4600.0
2009-02-02 15:00:00,5.25,5.25,5.24,5.24,4300.0,5.1044,5.1044,5.0946,5.0946,4300.0
2009-02-02 15:05:00,5.25,5.26,5.24,5.26,4200.0,5.1044,5.1141,5.0946,5.1141,4200.0
2009-02-02 15:10:00,5.25,5.27,5.25,5.27,12200.0,5.1044,5.1238,5.1044,5.1238,12200.0
2009-02-02 15:15:00,5.27,5.28,5.25,5.28,8600.0,5.1238,5.1335,5.1044,5.1335,8600.0
2009-02-02 15:20:00,5.29,5.32,5.27,5.31,52000.0,5.1433,5.1724,5.1238,5.1627,52000.0
2009-02-02 15:25:00,5.32,5.32,5.3,5.31,21300.0,5.1724,5.1724,5.153,5.1627,21300.0
2009-02-02 15:30:00,5.31,5.31,5.3,5.3,29600.0,5.1627,5.1627,5.153,5.153,29600.0
2009-02-02 15:35:00,5.3,5.34,5.3,5.33,15100.0,5.153,5.1919,5.153,5.1821,15100.0
2009-02-02 15:40:00,5.33,5.35,5.32,5.33,13000.0,5.1821,5.2016,5.1724,5.1821,13000.0
2009-02-02 15:45:00,5.33,5.34,5.29,5.3,18300.0,5.1821,5.1919,5.1433,5.153,18300.0
2009-02-02 15:50:00,5.3,5.31,5.3,5.31,11700.0,5.153,5.1627,5.153,5.1627,11700.0
2009-02-02 15:55:00,5.3,5.31,5.28,5.28,16600.0,5.153,5.1627,5.1335,5.1335,16600.0
2009-02-03 09:30:00,5.18,5.39,5.18,5.32,6000.0,5.0363,5.2405,5.0363,5.1724,6000.0
2009-02-03 09:35:00,5.34,5.35,5.3,5.33,4600.0,5.1919,5.2016,5.153,5.1821,4600.0
2009-02-03 09:40:00,5.35,5.35,5.3,5.33,3000.0,5.2016,5.2016,5.153,5.1821,3000.0
2009-02-03 09:45:00,5.32,5.32,5.2,5.26,6400.0,5.1724,5.1724,5.0558,5.1141,6400.0
2009-02-03 09:50:00,5.26,5.28,5.19,5.19,6600.0,5.1141,5.1335,5.046,5.046,6600.0
2009-02-03 09:55:00,5.19,5.19,5.1,5.14,8800.0,5.046,5.046,4.9585,4.9974,8800.0
2009-02-03 10:00:00,5.14,5.22,5.14,5.17,4100.0,4.9974,5.0752,4.9974,5.0266,4100.0
2009-02-03 10:05:00,5.17,5.22,5.16,5.2,3000.0,5.0266,5.0752,5.0169,5.0558,3000.0
2009-02-03 10:10:00,5.19,5.2,5.12,5.12,3900.0,5.046,5.0558,4.978,4.978,3900.0
2009-02-03 10:15:00,5.14,5.14,5.06,5.06,30300.0,4.9974,4.9974,4.9196,4.9196,30300.0
2009-02-03 10:20:00,5.07,5.11,5.06,5.06,8300.0,4.9294,4.9682,4.9196,4.9196,8300.0
2009-02-03 10:25:00,5.06,5.11,5.06,5.1,5900.0,4.9196,4.9682,4.9196,4.9585,5900.0
2009-02-03 10:30:00,5.09,5.11,5.09,5.09,3300.0,4.9488,4.9682,4.9488,4.9488,3300.0
2009-02-03 10:35:00,5.1,5.12,5.07,5.07,4000.0,4.9585,4.978,4.9294,4.9294,4000.0
2009-02-03 10:40:00,5.07,5.1,5.06,5.1,6900.0,4.9294,4.9585,4.9196,4.9585,6900.0
2009-02-03 10:45:00,5.11,5.13,5.11,5.13,2000.0,4.9682,4.9877,4.9682,4.9877,2000.0
2009-02-03 10:50:00,5.12,5.14,5.1,5.11,4000.0,4.978,4.9974,4.9585,4.9682,4000.0
2009-02-03 10:55:00,5.11,5.12,5.06,5.09,17500.0,4.9682,4.978,4.9196,4.9488,17500.0
2009-02-03 11:00:00,5.1,5.13,5.09,5.12,4500.0,4.9585,4.9877,4.9488,4.978,4500.0
2009-02-03 11:05:00,5.13,5.15,5.11,5.15,5900.0,4.9877,5.0071,4.9682,5.0071,5900.0
2009-02-03 11:10:00,5.14,5.17,5.14,5.16,2700.0,4.9974,5.0266,4.9974,5.0169,2700.0
2009-02-03 11:15:00,5.16,5.18,5.15,5.16,5000.0,5.0169,5.0363,5.0071,5.0169,5000.0
2009-02-03 11:20:00,5.17,5.18,5.15,5.17,2600.0,5.0266,5.0363,5.0071,5.0266,2600.0
2009-02-03 11:25:00,5.16,5.18,5.16,5.18,1000.0,5.0169,5.0363,5.0169,5.0363,1000.0
2009-02-03 11:30:00,5.17,5.19,5.17,5.19,4300.0,5.0266,5.046,5.0266,5.046,4300.0
2009-02-03 11:35:00,5.18,5.19,5.17,5.17,2600.0,5.0363,5.046,5.0266,5.0266,2600.0
2009-02-03 11:40:00,5.17,5.18,5.17,5.17,2100.0,5.0266,5.0363,5.0266,5.0266,2100.0
2009-02-03 11:45:00,5.18,5.19,5.18,5.19,2400.0,5.0363,5.046,5.0363,5.046,2400.0
2009-02-03 11:50:00,5.2,5.21,5.2,5.21,2200.0,5.0558,5.0655,5.0558,5.0655,2200.0
2009-02-03 11:55:00,5.21,5.21,5.18,5.18,2300.0,5.0655,5.0655,5.0363,5.0363,2300.0
2009-02-03 12:00:00,5.18,5.2,5.17,5.19,2700.0,5.0363,5.0558,5.0266,5.046,2700.0
2009-02-03 12:05:00,5.2,5.2,5.18,5.18,2200.0,5.0558,5.0558,5.0363,5.0363,2200.0
2009-02-03 12:10:00,5.18,5.19,5.18,5.19,2500.0,5.0363,5.046,5.0363,5.046,2500.0
2009-02-03 12:15:00,5.19,5.2,5.17,5.17,2500.0,5.046,5.0558,5.0266,5.0266,2500.0
2009-02-03 12:20:00,5.18,5.18,5.17,5.18,800.0,5.0363,5.0363,5.0266,5.0363,800.0
2009-02-03 12:25:00,5.17,5.19,5.17,5.17,1200.0,5.0266,5.046,5.0266,5.0266,1200.0
2009-02-03 12:30:00,5.18,5.18,5.17,5.18,800.0,5.0363,5.0363,5.0266,5.0363,800.0
2009-02-03 12:35:00,5.17,5.18,5.15,5.15,3000.0,5.0266,5.0363,5.0071,5.0071,3000.0
2009-02-03 12:40:00,5.15,5.16,5.15,5.15,1200.0,5.0071,5.0169,5.0071,5.0071,1200.0
2009-02-03 12:45:00,5.16,5.17,5.15,5.16,2900.0,5.0169,5.0266,5.0071,5.0169,2900.0
2009-02-03 12:50:00,5.16,5.16,5.15,5.15,1200.0,5.0169,5.0169,5.0071,5.0071,1200.0
2009-02-03 12:55:00,5.15,5.16,5.12,5.12,5100.0,5.0071,5.0169,4.978,4.978,5100.0
2009-02-03 13:00:00,5.12,5.13,5.11,5.13,2400.0,4.978,4.9877,4.9682,4.9877,2400.0
2009-02-03 13:05:00,5.14,5.14,5.12,5.13,3100.0,4.9974,4.9974,4.978,4.9877,3100.0
2009-02-03 13:10:00,5.13,5.14,5.12,5.14,2200.0,4.9877,4.9974,4.978,4.9974,2200.0
2009-02-03 13:15:00,5.14,5.18,5.14,5.17,4600.0,4.9974,5.0363,4.9974,5.0266,4600.0
2009-02-03 13:20:00,5.17,5.19,5.17,5.19,3900.0,5.0266,5.046,5.0266,5.046,3900.0
2009-02-03 13:25:00,5.19,5.19,5.18,5.19,700.0,5.046,5.046,5.0363,5.046,700.0
2009-02-03 13:30:00,5.19,5.21,5.18,5.21,6200.0,5.046,5.0655,5.0363,5.0655,6200.0
2009-02-03 13:35:00,5.22,5.22,5.21,5.22,2900.0,5.0752,5.0752,5.0655,5.0752,2900.0
2009-02-03 13:40:00,5.22,5.24,5.21,5.21,6900.0,5.0752,5.0946,5.0655,5.0655,6900.0
2009-02-03 13:45:00,5.22,5.24,5.21,5.21,6700.0,5.0752,5.0946,5.0655,5.0655,6700.0
2009-02-03 13:50:00,5.21,5.22,5.21,5.22,4700.0,5.0655,5.0752,5.0655,5.0752,4700.0
2009-02-03 13:55:00,5.22,5.26,5.22,5.26,5700.0,5.0752,5.1141,5.0752,5.1141,5700.0
2009-02-03 14:00:00,5.27,5.29,5.27,5.29,7000.0,5.1238,5.1433,5.1238,5.1433,7000.0
2009-02-03 14:05:00,5.28,5.37,5.28,5.35,17100.0,5.1335,5.221,5.1335,5.2016,17100.0
2009-02-03 14:10:00,5.36,5.37,5.34,5.34,14300.0,5.2113,5.221,5.1919,5.1919,14300.0
2009-02-03 14:15:00,5.34,5.36,5.34,5.34,7100.0,5.1919,5.2113,5.1919,5.1919,7100.0
2009-02-03 14:20:00,5.35,5.36,5.34,5.34,9400.0,5.2016,5.2113,5.1919,5.1919,9400.0
2009-02-03 14:25:00,5.35,5.35,5.34,5.34,5900.0,5.2016,5.2016,5.1919,5.1919,5900.0
2009-02-03 14:30:00,5.34,5.36,5.34,5.35,5200.0,5.1919,5.2113,5.1919,5.2016,5200.0
2009-02-03 14:35:00,5.35,5.37,5.35,5.37,2400.0,5.2016,5.221,5.2016,5.221,2400.0
2009-02-03 14:40:00,5.37,5.38,5.37,5.37,6100.0,5.221,5.2308,5.221,5.221,6100.0
2009-02-03 14:45:00,5.38,5.4,5.38,5.39,9900.0,5.2308,5.2502,5.2308,5.2405,9900.0
2009-02-03 14:50:00,5.4,5.43,5.4,5.41,15200.0,5.2502,5.2794,5.2502,5.2599,15200.0
2009-02-03 14:55:00,5.41,5.42,5.4,5.41,8300.0,5.2599,5.2696,5.2502,5.2599,8300.0
2009-02-03 15:00:00,5.41,5.42,5.41,5.42,3300.0,5.2599,5.2696,5.2599,5.2696,3300.0
2009-02-03 15:05:00,5.42,5.47,5.41,5.46,9600.0,5.2696,5.3183,5.2599,5.3085,9600.0
2009-02-03 15:10:00,5.47,5.5,5.46,5.5,15900.0,5.3183,5.3474,5.3085,5.3474,15900.0
2009-02-03 15:15:00,5.49,5.51,5.46,5.47,17400.0,5.3377,5.3572,5.3085,5.3183,17400.0
2009-02-03 15:20:00,5.47,5.51,5.46,5.51,13900.0,5.3183,5.3572,5.3085,5.3572,13900.0
2009-02-03 15:25:00,5.51,5.52,5.48,5.5,10500.0,5.3572,5.3669,5.328,5.3474,10500.0
2009-02-03 15:30:00,5.48,5.49,5.47,5.48,3600.0,5.328,5.3377,5.3183,5.328,3600.0
2009-02-03 15:35:00,5.47,5.48,5.44,5.44,8300.0,5.3183,5.328,5.2891,5.2891,8300.0
2009-02-03 15:40:00,5.45,5.45,5.38,5.38,55300.0,5.2988,5.2988,5.2308,5.2308,55300.0
2009-02-03 15:45:00,5.38,5.44,5.38,5.41,23700.0,5.2308,5.2891,5.2308,5.2599,23700.0
2009-02-03 15:50:00,5.4,5.45,5.38,5.43,40400.0,5.2502,5.2988,5.2308,5.2794,40400.0
2009-02-03 15:55:00,5.43,5.45,5.39,5.42,27600.0,5.2794,5.2988,5.2405,5.2696,27600.0
2009-02-04 09:30:00,5.45,5.49,5.43,5.46,4900.0,5.2988,5.3377,5.2794,5.3085,4900.0
2009-02-04 09:35:00,5.46,5.52,5.46,5.51,6200.0,5.3085,5.3669,5.3085,5.3572,6200.0
2009-02-04 09:40:00,5.52,5.57,5.5,5.54,7500.0,5.3669,5.4155,5.3474,5.3863,7500.0
2009-02-04 09:45:00,5.56,5.57,5.54,5.55,6500.0,5.4058,5.4155,5.3863,5.396,6500.0
2009-02-04 09:50:00,5.54,5.55,5.52,5.55,12500.0,5.3863,5.396,5.3669,5.396,12500.0
2009-02-04 09:55:00,5.53,5.53,5.52,5.53,900.0,5.3766,5.3766,5.3669,5.3766,900.0
2009-02-04 10:00:00,5.52,5.57,5.52,5.57,2500.0,5.3669,5.4155,5.3669,5.4155,2500.0
2009-02-04 10:05:00,5.58,5.61,5.56,5.56,10300.0,5.4252,5.4544,5.4058,5.4058,10300.0
2009-02-04 10:10:00,5.56,5.57,5.56,5.57,2800.0,5.4058,5.4155,5.4058,5.4155,2800.0
2009-02-04 10:15:00,5.55,5.56,5.54,5.54,3000.0,5.396,5.4058,5.3863,5.3863,3000.0
2009-02-04 10:20:00,5.53,5.55,5.53,5.53,16700.0,5.3766,5.396,5.3766,5.3766,16700.0
2009-02-04 10:25:00,5.55,5.56,5.55,5.56,1100.0,5.396,5.4058,5.396,5.4058,1100.0
2009-02-04 10:30:00,5.55,5.56,5.54,5.56,3000.0,5.396,5.4058,5.3863,5.4058,3000.0
2009-02-04 10:35:00,5.56,5.64,5.56,5.64,7900.0,5.4058,5.4835,5.4058,5.4835,7900.0
2009-02-04 10:40:00,5.64,5.64,5.57,5.59,8400.0,5.4835,5.4835,5.4155,5.4349,8400.0
2009-02-04 10:45:00,5.57,5.63,5.57,5.62,6200.0,5.4155,5.4738,5.4155,5.4641,6200.0
2009-02-04 10:50:00,5.61,5.62,5.6,5.6,1800.0,5.4544,5.4641,5.4447,5.4447,1800.0
2009-02-04 10:55:00,5.6,5.63,5.6,5.63,5200.0,5.4447,5.4738,5.4447,5.4738,5200.0
2009-02-04 11:00:00,5.62,5.63,5.62,5.63,1700.0,5.4641,5.4738,5.4641,5.4738,1700.0
2009-02-04 11:05:00,5.63,5.64,5.62,5.64,4700.0,5.4738,5.4835,5.4641,5.4835,4700.0
2009-02-04 11:10:00,5.64,5.64,5.63,5.63,1900.0,5.4835,5.4835,5.4738,5.4738,1900.0
2009-02-04 11:15:00,5.63,5.64,5.62,5.63,2600.0,5.4738,5.4835,5.4641,5.4738,2600.0
2009-02-04 11:20:00,5.63,5.63,5.61,5.63,2000.0,5.4738,5.4738,5.4544,5.4738,2000.0
2009-02-04 11:25:00,5.63,5.63,5.62,5.62,3000.0,5.4738,5.4738,5.4641,5.4641,3000.0
2009-02-04 11:30:00,5.62,5.62,5.6,5.6,2100.0,5.4641,5.4641,5.4447,5.4447,2100.0
2009-02-04 11:35:00,5.6,5.61,5.59,5.6,7900.0,5.4447,5.4544,5.4349,5.4447,7900.0
2009-02-04 11:40:00,5.6,5.62,5.6,5.62,3400.0,5.4447,5.4641,5.4447,5.4641,3400.0
2009-02-04 11:45:00,5.61,5.61,5.58,5.58,4400.0,5.4544,5.4544,5.4252,5.4252,4400.0
2009-02-04 11:50:00,5.58,5.59,5.58,5.58,1200.0,5.4252,5.4349,5.4252,5.4252,1200.0
2009-02-04 11:55:00,5.58,5.59,5.58,5.59,2700.0,5.4252,5.4349,5.4252,5.4349,2700.0
2009-02-04 12:00:00,5.59,5.6,5.59,5.6,3400.0,5.4349,5.4447,5.4349,5.4447,3400.0
2009-02-04 12:05:00,5.6,5.61,5.6,5.6,1200.0,5.4447,5.4544,5.4447,5.4447,1200.0
2009-02-04 12:10:00,5.6,5.6,5.58,5.59,2300.0,5.4447,5.4447,5.4252,5.4349,2300.0
2009-02-04 12:15:00,5.59,5.59,5.59,5.59,600.0,5.4349,5.4349,5.4349,5.4349,600.0
2009-02-04 12:20:00,5.59,5.61,5.58,5.6,9400.0,5.4349,5.4544,5.4252,5.4447,9400.0
2009-02-04 12:25:00,5.6,5.61,5.6,5.6,2300.0,5.4447,5.4544,5.4447,5.4447,2300.0
2009-02-04 12:30:00,5.6,5.61,5.6,5.6,1500.0,5.4447,5.4544,5.4447,5.4447,1500.0
2009-02-04 12:35:00,5.61,5.62,5.6,5.61,1200.0,5.4544,5.4641,5.4447,5.4544,1200.0
2009-02-04 12:40:00,5.63,5.63,5.61,5.61,2100.0,5.4738,5.4738,5.4544,5.4544,2100.0
2009-02-04 12:45:00,5.61,5.62,5.61,5.62,600.0,5.4544,5.4641,5.4544,5.4641,600.0
2009-02-04 12:50:00,5.62,5.62,5.57,5.57,3600.0,5.4641,5.4641,5.4155,5.4155,3600.0
2009-02-04 12:55:00,5.56,5.57,5.55,5.57,5600.0,5.4058,5.4155,5.396,5.4155,5600.0
2009-02-04 13:00:00,5.56,5.57,5.55,5.56,8500.0,5.4058,5.4155,5.396,5.4058,8500.0
2009-02-04 13:05:00,5.56,5.57,5.56,5.57,900.0,5.4058,5.4155,5.4058,5.4155,900.0
2009-02-04 13:10:00,5.57,5.61,5.56,5.57,24900.0,5.4155,5.4544,5.4058,5.4155,24900.0
2009-02-04 13:15:00,5.58,5.58,5.57,5.57,700.0,5.4252,5.4252,5.4155,5.4155,700.0
2009-02-04 13:20:00,5.57,5.58,5.56,5.58,1500.0,5.4155,5.4252,5.4058,5.4252,1500.0
2009-02-04 13:25:00,5.58,5.59,5.58,5.59,1400.0,5.4252,5.4349,5.4252,5.4349,1400.0
2009-02-04 13:30:00,5.58,5.59,5.58,5.58,1700.0,5.4252,5.4349,5.4252,5.4252,1700.0
2009-02-04 13:35:00,5.58,5.58,5.55,5.56,9700.0,5.4252,5.4252,5.396,5.4058,9700.0
2009-02-04 13:40:00,5.55,5.56,5.54,5.55,1800.0,5.396,5.4058,5.3863,5.396,1800.0
2009-02-04 13:45:00,5.54,5.55,5.53,5.53,9600.0,5.3863,5.396,5.3766,5.3766,9600.0
2009-02-04 13:50:00,5.53,5.53,5.51,5.51,9400.0,5.3766,5.3766,5.3572,5.3572,9400.0
2009-02-04 13:55:00,5.51,5.53,5.5,5.52,3900.0,5.3572,5.3766,5.3474,5.3669,3900.0
2009-02-04 14:00:00,5.52,5.56,5.51,5.55,25000.0,5.3669,5.4058,5.3572,5.396,25000.0
2009-02-04 14:05:00,5.54,5.54,5.53,5.53,3100.0,5.3863,5.3863,5.3766,5.3766,3100.0
2009-02-04 14:10:00,5.53,5.54,5.52,5.52,4200.0,5.3766,5.3863,5.3669,5.3669,4200.0
2009-02-04 14:15:00,5.52,5.53,5.5,5.51,14700.0,5.3669,5.3766,5.3474,5.3572,14700.0
2009-02-04 14:20:00,5.51,5.53,5.49,5.5,7400.0,5.3572,5.3766,5.3377,5.3474,7400.0
2009-02-04 14:25:00,5.49,5.5,5.47,5.5,13100.0,5.3377,5.3474,5.3183,5.3474,13100.0
2009-02-04 14:30:00,5.49,5.5,5.48,5.5,6400.0,5.3377,5.3474,5.328,5.3474,6400.0
2009-02-04 14:35:00,5.5,5.51,5.5,5.5,6200.0,5.3474,5.3572,5.3474,5.3474,6200.0
2009-02-04 14:40:00,5.51,5.51,5.5,5.5,6500.0,5.3572,5.3572,5.3474,5.3474,6500.0
2009-02-04 14:45:00,5.5,5.51,5.47,5.48,13900.0,5.3474,5.3572,5.3183,5.328,13900.0
2009-02-04 14:50:00,5.48,5.48,5.45,5.46,6100.0,5.328,5.328,5.2988,5.3085,6100.0
2009-02-04 14:55:00,5.46,5.49,5.43,5.48,10500.0,5.3085,5.3377,5.2794,5.328,10500.0
2009-02-04 15:00:00,5.48,5.48,5.45,5.48,6800.0,5.328,5.328,5.2988,5.328,6800.0
2009-02-04 15:05:00,5.48,5.48,5.43,5.44,15600.0,5.328,5.328,5.2794,5.2891,15600.0
2009-02-04 15:10:00,5.44,5.44,5.41,5.41,5300.0,5.2891,5.2891,5.2599,5.2599,5300.0
2009-02-04 15:15:00,5.42,5.43,5.41,5.42,16500.0,5.2696,5.2794,5.2599,5.2696,16500.0
2009-02-04 15:20:00,5.41,5.42,5.39,5.4,18800.0,5.2599,5.2696,5.2405,5.2502,18800.0
2009-02-04 15:25:00,5.39,5.41,5.39,5.39,16500.0,5.2405,5.2599,5.2405,5.2405,16500.0
2009-02-04 15:30:00,5.4,5.41,5.39,5.39,8600.0,5.2502,5.2599,5.2405,5.2405,8600.0
2009-02-04 15:35:00,5.39,5.4,5.38,5.39,8400.0,5.2405,5.2502,5.2308,5.2405,8400.0
2009-02-04 15:40:00,5.39,5.42,5.39,5.41,24400.0,5.2405,5.2696,5.2405,5.2599,24400.0
2009-02-04 15:45:00,5.41,5.44,5.41,5.42,16800.0,5.2599,5.2891,5.2599,5.2696,16800.0
2009-02-04 15:50:00,5.42,5.44,5.41,5.42,16300.0,5.2696,5.2891,5.2599,5.2696,16300.0
2009-02-04 15:55:00,5.41,5.43,5.4,5.42,56700.0,5.2599,5.2794,5.2502,5.2696,56700.0
2009-02-05 09:30:00,5.36,5.37,5.34,5.37,5600.0,5.2113,5.221,5.1919,5.221,5600.0
2009-02-05 09:35:00,5.37,5.37,5.34,5.37,1700.0,5.221,5.221,5.1919,5.221,1700.0
2009-02-05 09:40:00,5.37,5.4,5.35,5.4,7800.0,5.221,5.2502,5.2016,5.2502,7800.0
2009-02-05 09:45:00,5.39,5.4,5.38,5.4,1100.0,5.2405,5.2502,5.2308,5.2502,1100.0
2009-02-05 09:50:00,5.38,5.39,5.32,5.32,3500.0,5.2308,5.2405,5.1724,5.1724,3500.0
2009-02-05 09:55:00,5.31,5.33,5.31,5.32,1100.0,5.1627,5.1821,5.1627,5.1724,1100.0
2009-02-05 10:00:00,5.31,5.31,5.29,5.29,2100.0,5.1627,5.1627,5.1433,5.1433,2100.0
2009-02-05 10:05:00,5.3,5.3,5.27,5.28,6200.0,5.153,5.153,5.1238,5.1335,6200.0
2009-02-05 10:10:00,5.27,5.29,5.27,5.28,4400.0,5.1238,5.1433,5.1238,5.1335,4400.0
2009-02-05 10:15:00,5.28,5.29,5.27,5.29,4900.0,5.1335,5.1433,5.1238,5.1433,4900.0
2009-02-05 10:20:00,5.29,5.31,5.29,5.3,1600.0,5.1433,5.1627,5.1433,5.153,1600.0
2009-02-05 10:25:00,5.3,5.32,5.3,5.3,2700.0,5.153,5.1724,5.153,5.153,2700.0
2009-02-05 10:30:00,5.3,5.32,5.29,5.32,3400.0,5.153,5.1724,5.1433,5.1724,3400.0
2009-02-05 10:35:00,5.32,5.33,5.32,5.32,1100.0,5.1724,5.1821,5.1724,5.1724,1100.0
2009-02-05 10:40:00,5.33,5.37,5.33,5.37,3600.0,5.1821,5.221,5.1821,5.221,3600.0
2009-02-05 10:45:00,5.36,5.38,5.36,5.37,700.0,5.2113,5.2308,5.2113,5.221,700.0
2009-02-05 10:50:00,5.38,5.48,5.38,5.48,6600.0,5.2308,5.328,5.2308,5.328,6600.0
2009-02-05 10:55:00,5.49,5.54,5.49,5.52,5100.0,5.3377,5.3863,5.3377,5.3669,5100.0
2009-02-05 11:00:00,5.52,5.55,5.52,5.54,5400.0,5.3669,5.396,5.3669,5.3863,5400.0
2009-02-05 11:05:00,5.54,5.55,5.51,5.51,4900.0,5.3863,5.396,5.3572,5.3572,4900.0
2009-02-05 11:10:00,5.52,5.52,5.5,5.51,5400.0,5.3669,5.3669,5.3474,5.3572,5400.0
2009-02-05 11:15:00,5.52,5.52,5.51,5.52,1500.0,5.3669,5.3669,5.3572,5.3669,1500.0
2009-02-05 11:20:00,5.52,5.52,5.51,5.52,2100.0,5.3669,5.3669,5.3572,5.3669,2100.0
2009-02-05 11:25:00,5.52,5.53,5.45,5.45,19400.0,5.3669,5.3766,5.2988,5.2988,19400.0
2009-02-05 11:30:00,5.44,5.47,5.44,5.47,3500.0,5.2891,5.3183,5.2891,5.3183,3500.0
2009-02-05 11:35:00,5.46,5.46,5.45,5.46,1100.0,5.3085,5.3085,5.2988,5.3085,1100.0
2009-02-05 11:40:00,5.47,5.47,5.45,5.46,2800.0,5.3183,5.3183,5.2988,5.3085,2800.0
2009-02-05 11:45:00,5.46,5.47,5.46,5.47,3000.0,5.3085,5.3183,5.3085,5.3183,3000.0
2009-02-05 11:50:00,5.47,5.47,5.46,5.46,1100.0,5.3183,5.3183,5.3085,5.3085,1100.0
2009-02-05 11:55:00,5.47,5.47,5.46,5.46,800.0,5.3183,5.3183,5.3085,5.3085,800.0
2009-02-05 12:00:00,5.47,5.5,5.46,5.5,3000.0,5.3183,5.3474,5.3085,5.3474,3000.0
2009-02-05 12:05:00,5.5,5.52,5.5,5.52,2100.0,5.3474,5.3669,5.3474,5.3669,2100.0
2009-02-05 12:10:00,5.52,5.54,5.47,5.49,21200.0,5.3669,5.3863,5.3183,5.3377,21200.0
2009-02-05 12:15:00,5.49,5.49,5.48,5.49,1500.0,5.3377,5.3377,5.328,5.3377,1500.0
2009-02-05 12:20:00,5.49,5.5,5.49,5.5,3400.0,5.3377,5.3474,5.3377,5.3474,3400.0
2009-02-05 12:25:00,5.49,5.51,5.48,5.48,4900.0,5.3377,5.3572,5.328,5.328,4900.0
2009-02-05 12:30:00,5.49,5.49,5.47,5.47,2900.0,5.3377,5.3377,5.3183,5.3183,2900.0
2009-02-05 12:35:00,5.47,5.51,5.47,5.5,16300.0,5.3183,5.3572,5.3183,5.3474,16300.0
2009-02-05 12:40:00,5.5,5.51,5.49,5.5,5100.0,5.3474,5.3572,5.3377,5.3474,5100.0
2009-02-05 12:45:00,5.51,5.51,5.5,5.5,1900.0,5.3572,5.3572,5.3474,5.3474,1900.0
2009-02-05 12:50:00,5.5,5.52,5.5,5.51,4800.0,5.3474,5.3669,5.3474,5.3572,4800.0
2009-02-05 12:55:00,5.52,5.53,5.51,5.53,2700.0,5.3669,5.3766,5.3572,5.3766,2700.0
2009-02-05 13:00:00,5.54,5.61,5.54,5.6,7700.0,5.3863,5.4544,5.3863,5.4447,7700.0
2009-02-05 13:05:00,5.6,5.61,5.59,5.6,8200.0,5.4447,5.4544,5.4349,5.4447,8200.0
2009-02-05 13:10:00,5.61,5.62,5.59,5.59,10900.0,5.4544,5.4641,5.4349,5.4349,10900.0
2009-02-05 13:15:00,5.59,5.61,5.58,5.59,9100.0,5.4349,5.4544,5.4252,5.4349,9100.0
2009-02-05 13:20:00,5.58,5.59,5.57,5.58,2100.0,5.4252,5.4349,5.4155,5.4252,2100.0
2009-02-05 13:25:00,5.58,5.6,5.57,5.6,5200.0,5.4252,5.4447,5.4155,5.4447,5200.0
2009-02-05 13:30:00,5.6,5.62,5.58,5.61,8100.0,5.4447,5.4641,5.4252,5.4544,8100.0
2009-02-05 13:35:00,5.61,5.61,5.6,5.6,2400.0,5.4544,5.4544,5.4447,5.4447,2400.0
2009-02-05 13:40:00,5.61,5.61,5.59,5.6,6400.0,5.4544,5.4544,5.4349,5.4447,6400.0
2009-02-05 13:45:00,5.6,5.61,5.59,5.59,8200.0,5.4447,5.4544,5.4349,5.4349,8200.0
2009-02-05 13:50:00,5.59,5.6,5.59,5.59,800.0,5.4349,5.4447,5.4349,5.4349,800.0
2009-02-05 13:55:00,5.59,5.6,5.58,5.58,4300.0,5.4349,5.4447,5.4252,5.4252,4300.0
2009-02-05 14:00:00,5.58,5.59,5.56,5.57,13400.0,5.4252,5.4349,5.4058,5.4155,13400.0
2009-02-05 14:05:00,5.57,5.57,5.54,5.55,7900.0,5.4155,5.4155,5.3863,5.396,7900.0
2009-02-05 14:10:00,5.55,5.55,5.52,5.53,12600.0,5.396,5.396,5.3669,5.3766,12600.0
2009-02-05 14:15:00,5.53,5.54,5.52,5.53,3900.0,5.3766,5.3863,5.3669,5.3766,3900.0
2009-02-05 14:20:00,5.53,5.53,5.52,5.53,4600.0,5.3766,5.3766,5.3669,5.3766,4600.0
2009-02-05 14:25:00,5.52,5.55,5.52,5.55,8000.0,5.3669,5.396,5.3669,5.396,8000.0
2009-02-05 14:30:00,5.54,5.56,5.54,5.54,12200.0,5.3863,5.4058,5.3863,5.3863,12200.0
2009-02-05 14:35:00,5.54,5.57,5.54,5.54,12500.0,5.3863,5.4155,5.3863,5.3863,12500.0
2009-02-05 14:40:00,5.54,5.56,5.54,5.55,6500.0,5.3863,5.4058,5.3863,5.396,6500.0
2009-02-05 14:45:00,5.55,5.59,5.54,5.56,31200.0,5.396,5.4349,5.3863,5.4058,31200.0
2009-02-05 14:50:00,5.54,5.54,5.52,5.52,14400.0,5.3863,5.3863,5.3669,5.3669,14400.0
2009-02-05 14:55:00,5.52,5.53,5.46,5.46,13500.0,5.3669,5.3766,5.3085,5.3085,13500.0
2009-02-05 15:00:00,5.47,5.53,5.47,5.5,20600.0,5.3183,5.3766,5.3183,5.3474,20600.0
2009-02-05 15:05:00,5.49,5.53,5.46,5.51,18700.0,5.3377,5.3766,5.3085,5.3572,18700.0
2009-02-05 15:10:00,5.51,5.51,5.49,5.5,4600.0,5.3572,5.3572,5.3377,5.3474,4600.0
2009-02-05 15:15:00,5.5,5.5,5.49,5.5,6200.0,5.3474,5.3474,5.3377,5.3474,6200.0
2009-02-05 15:20:00,5.5,5.54,5.49,5.53,7700.0,5.3474,5.3863,5.3377,5.3766,7700.0
2009-02-05 15:25:00,5.54,5.54,5.52,5.54,10500.0,5.3863,5.3863,5.3669,5.3863,10500.0
2009-02-05 15:30:00,5.54,5.55,5.53,5.53,4500.0,5.3863,5.396,5.3766,5.3766,4500.0
2009-02-05 15:35:00,5.53,5.55,5.52,5.53,6600.0,5.3766,5.396,5.3669,5.3766,6600.0
2009-02-05 15:40:00,5.52,5.54,5.52,5.53,4000.0,5.3669,5.3863,5.3669,5.3766,4000.0
2009-02-05 15:45:00,5.53,5.53,5.49,5.51,6900.0,5.3766,5.3766,5.3377,5.3572,6900.0
2009-02-05 15:50:00,5.51,5.53,5.49,5.52,11200.0,5.3572,5.3766,5.3377,5.3669,11200.0
2009-02-05 15:55:00,5.52,5.52,5.5,5.52,15600.0,5.3669,5.3669,5.3474,5.3669,15600.0
2009-02-06 09:30:00,5.55,5.68,5.53,5.68,30600.0,5.396,5.5224,5.3766,5.5224,30600.0
2009-02-06 09:35:00,5.68,5.68,5.64,5.68,14800.0,5.5224,5.5224,5.4835,5.5224,14800.0
2009-02-06 09:40:00,5.68,5.68,5.65,5.67,8400.0,5.5224,5.5224,5.4933,5.5127,8400.0
2009-02-06 09:45:00,5.67,5.73,5.65,5.73,8000.0,5.5127,5.5711,5.4933,5.5711,8000.0
2009-02-06 09:50:00,5.72,5.73,5.71,5.73,14800.0,5.5613,5.5711,5.5516,5.5711,14800.0
2009-02-06 09:55:00,5.73,5.74,5.71,5.74,4100.0,5.5711,5.5808,5.5516,5.5808,4100.0
2009-02-06 10:00:00,5.74,5.75,5.69,5.69,8400.0,5.5808,5.5905,5.5322,5.5322,8400.0
2009-02-06 10:05:00,5.68,5.68,5.63,5.65,5100.0,5.5224,5.5224,5.4738,5.4933,5100.0
2009-02-06 10:10:00,5.63,5.68,5.63,5.68,4300.0,5.4738,5.5224,5.4738,5.5224,4300.0
2009-02-06 10:15:00,5.67,5.68,5.64,5.64,2500.0,5.5127,5.5224,5.4835,5.4835,2500.0
2009-02-06 10:20:00,5.63,5.63,5.63,5.63,900.0,5.4738,5.4738,5.4738,5.4738,900.0
2009-02-06 10:25:00,5.63,5.65,5.63,5.64,7300.0,5.4738,5.4933,5.4738,5.4835,7300.0
2009-02-06 10:30:00,5.64,5.65,5.61,5.63,9100.0,5.4835,5.4933,5.4544,5.4738,9100.0
2009-02-06 10:35:00,5.63,5.64,5.62,5.63,800.0,5.4738,5.4835,5.4641,5.4738,800.0
2009-02-06 10:40:00,5.62,5.63,5.61,5.63,4100.0,5.4641,5.4738,5.4544,5.4738,4100.0
2009-02-06 10:45:00,5.62,5.63,5.61,5.62,3200.0,5.4641,5.4738,5.4544,5.4641,3200.0
2009-02-06 10:50:00,5.62,5.63,5.61,5.61,1800.0,5.4641,5.4738,5.4544,5.4544,1800.0
2009-02-06 10:55:00,5.63,5.63,5.61,5.62,4900.0,5.4738,5.4738,5.4544,5.4641,4900.0
2009-02-06 11:00:00,5.62,5.64,5.62,5.63,7400.0,5.4641,5.4835,5.4641,5.4738,7400.0
2009-02-06 11:05:00,5.63,5.63,5.62,5.63,5100.0,5.4738,5.4738,5.4641,5.4738,5100.0
2009-02-06 11:10:00,5.63,5.64,5.62,5.62,23500.0,5.4738,5.4835,5.4641,5.4641,23500.0
2009-02-06 11:15:00,5.64,5.64,5.62,5.63,3600.0,5.4835,5.4835,5.4641,5.4738,3600.0
2009-02-06 11:20:00,5.64,5.64,5.63,5.63,2700.0,5.4835,5.4835,5.4738,5.4738,2700.0
2009-02-06 11:25:00,5.63,5.64,5.63,5.64,1600.0,5.4738,5.4835,5.4738,5.4835,1600.0
2009-02-06 11:30:00,5.64,5.66,5.64,5.66,49800.0,5.4835,5.503,5.4835,5.503,49800.0
2009-02-06 11:35:00,5.66,5.71,5.66,5.71,13700.0,5.503,5.5516,5.503,5.5516,13700.0
2009-02-06 11:40:00,5.71,5.72,5.71,5.72,200.0,5.5516,5.5613,5.5516,5.5613,200.0
2009-02-06 11:45:00,5.73,5.74,5.72,5.73,5000.0,5.5711,5.5808,5.5613,5.5711,5000.0
2009-02-06 11:50:00,5.74,5.77,5.74,5.77,2700.0,5.5808,5.6099,5.5808,5.6099,2700.0
2009-02-06 11:55:00,5.77,5.78,5.76,5.76,3800.0,5.6099,5.6197,5.6002,5.6002,3800.0
2009-02-06 12:00:00,5.76,5.76,5.69,5.73,8800.0,5.6002,5.6002,5.5322,5.5711,8800.0
2009-02-06 12:05:00,5.74,5.76,5.74,5.76,1300.0,5.5808,5.6002,5.5808,5.6002,1300.0
2009-02-06 12:10:00,5.76,5.77,5.75,5.76,1500.0,5.6002,5.6099,5.5905,5.6002,1500.0
2009-02-06 12:15:00,5.76,5.76,5.75,5.76,2400.0,5.6002,5.6002,5.5905,5.6002,2400.0
2009-02-06 12:20:00,5.75,5.77,5.75,5.77,800.0,5.5905,5.6099,5.5905,5.6099,800.0
2009-02-06 12:25:00,5.76,5.76,5.71,5.71,7000.0,5.6002,5.6002,5.5516,5.5516,7000.0
2009-02-06 12:30:00,5.71,5.72,5.7,5.71,4500.0,5.5516,5.5613,5.5419,5.5516,4500.0
2009-02-06 12:35:00,5.71,5.73,5.7,5.72,1300.0,5.5516,5.5711,5.5419,5.5613,1300.0
2009-02-06 12:40:00,5.73,5.74,5.72,5.72,2500.0,5.5711,5.5808,5.5613,5.5613,2500.0
2009-02-06 12:45:00,5.73,5.73,5.72,5.72,2000.0,5.5711,5.5711,5.5613,5.5613,2000.0
2009-02-06 12:50:00,5.73,5.73,5.72,5.72,2300.0,5.5711,5.5711,5.5613,5.5613,2300.0
2009-02-06 12:55:00,5.73,5.73,5.72,5.73,4000.0,5.5711,5.5711,5.5613,5.5711,4000.0
2009-02-06 13:00:00,5.74,5.76,5.73,5.76,6300.0,5.5808,5.6002,5.5711,5.6002,6300.0
2009-02-06 13:05:00,5.76,5.78,5.76,5.78,7300.0,5.6002,5.6197,5.6002,5.6197,7300.0
2009-02-06 13:10:00,5.78,5.79,5.77,5.78,5800.0,5.6197,5.6294,5.6099,5.6197,5800.0
2009-02-06 13:15:00,5.78,5.82,5.78,5.82,8900.0,5.6197,5.6586,5.6197,5.6586,8900.0
2009-02-06 13:20:00,5.83,5.83,5.81,5.83,9000.0,5.6683,5.6683,5.6488,5.6683,9000.0
2009-02-06 13:25:00,5.83,5.83,5.83,5.83,10200.0,5.6683,5.6683,5.6683,5.6683,10200.0
2009-02-06 13:30:00,5.83,5.85,5.82,5.85,9200.0,5.6683,5.6877,5.6586,5.6877,9200.0
2009-02-06 13:35:00,5.85,5.89,5.84,5.89,21700.0,5.6877,5.7266,5.678,5.7266,21700.0
2009-02-06 13:40:00,5.88,5.89,5.87,5.88,23400.0,5.7169,5.7266,5.7072,5.7169,23400.0
2009-02-06 13:45:00,5.88,5.88,5.87,5.88,7600.0,5.7169,5.7169,5.7072,5.7169,7600.0
2009-02-06 13:50:00,5.88,5.88,5.87,5.88,700.0,5.7169,5.7169,5.7072,5.7169,700.0
2009-02-06 13:55:00,5.88,5.88,5.87,5.87,1600.0,5.7169,5.7169,5.7072,5.7072,1600.0
2009-02-06 14:00:00,5.88,5.88,5.87,5.87,6600.0,5.7169,5.7169,5.7072,5.7072,6600.0
2009-02-06 14:05:00,5.87,5.88,5.87,5.88,7500.0,5.7072,5.7169,5.7072,5.7169,7500.0
2009-02-06 14:10:00,5.88,5.88,5.87,5.87,5900.0,5.7169,5.7169,5.7072,5.7072,5900.0
2009-02-06 14:15:00,5.88,5.88,5.87,5.87,9900.0,5.7169,5.7169,5.7072,5.7072,9900.0
2009-02-06 14:20:00,5.87,5.88,5.87,5.88,7300.0,5.7072,5.7169,5.7072,5.7169,7300.0
2009-02-06 14:25:00,5.88,5.88,5.87,5.88,5800.0,5.7169,5.7169,5.7072,5.7169,5800.0
2009-02-06 14:30:00,5.88,5.88,5.87,5.88,5100.0,5.7169,5.7169,5.7072,5.7169,5100.0
2009-02-06 14:35:00,5.88,5.88,5.87,5.88,7000.0,5.7169,5.7169,5.7072,5.7169,7000.0
2009-02-06 14:40:00,5.88,5.88,5.87,5.87,4200.0,5.7169,5.7169,5.7072,5.7072,4200.0
2009-02-06 14:45:00,5.88,5.89,5.87,5.88,14600.0,5.7169,5.7266,5.7072,5.7169,14600.0
2009-02-06 14:50:00,5.89,5.89,5.88,5.88,7600.0,5.7266,5.7266,5.7169,5.7169,7600.0
2009-02-06 14:55:00,5.89,5.89,5.88,5.88,11300.0,5.7266,5.7266,5.7169,5.7169,11300.0
2009-02-06 15:00:00,5.88,5.89,5.88,5.88,8600.0,5.7169,5.7266,5.7169,5.7169,8600.0
2009-02-06 15:05:00,5.88,5.89,5.86,5.86,11500.0,5.7169,5.7266,5.6974,5.6974,11500.0
2009-02-06 15:10:00,5.86,5.87,5.84,5.85,20600.0,5.6974,5.7072,5.678,5.6877,20600.0
2009-02-06 15:15:00,5.86,5.87,5.86,5.86,7000.0,5.6974,5.7072,5.6974,5.6974,7000.0
2009-02-06 15:20:00,5.86,5.87,5.86,5.87,8800.0,5.6974,5.7072,5.6974,5.7072,8800.0
2009-02-06 15:25:00,5.87,5.87,5.85,5.85,15100.0,5.7072,5.7072,5.6877,5.6877,15100.0
2009-02-06 15:30:00,5.86,5.87,5.85,5.87,8200.0,5.6974,5.7072,5.6877,5.7072,8200.0
2009-02-06 15:35:00,5.87,5.87,5.86,5.86,11200.0,5.7072,5.7072,5.6974,5.6974,11200.0
2009-02-06 15:40:00,5.87,5.89,5.86,5.88,14300.0,5.7072,5.7266,5.6974,5.7169,14300.0
2009-02-06 15:45:00,5.88,5.89,5.87,5.88,13400.0,5.7169,5.7266,5.7072,5.7169,13400.0
2009-02-06 15:50:00,5.88,5.92,5.88,5.91,21400.0,5.7169,5.7558,5.7169,5.7461,21400.0
2009-02-06 15:55:00,5.91,5.91,5.85,5.89,32700.0,5.7461,5.7461,5.6877,5.7266,32700.0
2009-02-09 09:30:00,5.86,5.86,5.76,5.78,5200.0,5.6974,5.6974,5.6002,5.6197,5200.0
2009-02-09 09:35:00,5.78,5.8,5.76,5.79,6500.0,5.6197,5.6391,5.6002,5.6294,6500.0
2009-02-09 09:40:00,5.8,5.81,5.79,5.79,4300.0,5.6391,5.6488,5.6294,5.6294,4300.0
2009-02-09 09:45:00,5.79,5.85,5.79,5.85,8500.0,5.6294,5.6877,5.6294,5.6877,8500.0
2009-02-09 09:50:00,5.84,5.88,5.83,5.85,11800.0,5.678,5.7169,5.6683,5.6877,11800.0
2009-02-09 09:55:00,5.87,5.88,5.85,5.86,2400.0,5.7072,5.7169,5.6877,5.6974,2400.0
2009-02-09 10:00:00,5.86,5.86,5.78,5.78,3300.0,5.6974,5.6974,5.6197,5.6197,3300.0
2009-02-09 10:05:00,5.78,5.82,5.77,5.81,6600.0,5.6197,5.6586,5.6099,5.6488,6600.0
2009-02-09 10:10:00,5.82,5.82,5.78,5.8,3700.0,5.6586,5.6586,5.6197,5.6391,3700.0
2009-02-09 10:15:00,5.8,5.8,5.77,5.79,3500.0,5.6391,5.6391,5.6099,5.6294,3500.0
2009-02-09 10:20:00,5.78,5.79,5.78,5.79,2100.0,5.6197,5.6294,5.6197,5.6294,2100.0
2009-02-09 10:25:00,5.79,5.81,5.79,5.8,8500.0,5.6294,5.6488,5.6294,5.6391,8500.0
2009-02-09 10:30:00,5.8,5.81,5.79,5.79,600.0,5.6391,5.6488,5.6294,5.6294,600.0
2009-02-09 10:35:00,5.79,5.81,5.78,5.81,2000.0,5.6294,5.6488,5.6197,5.6488,2000.0
2009-02-09 10:40:00,5.82,5.82,5.81,5.81,1000.0,5.6586,5.6586,5.6488,5.6488,1000.0
2009-02-09 10:45:00,5.81,5.82,5.81,5.82,11100.0,5.6488,5.6586,5.6488,5.6586,11100.0
2009-02-09 10:50:00,5.82,5.82,5.78,5.78,3800.0,5.6586,5.6586,5.6197,5.6197,3800.0
2009-02-09 10:55:00,5.78,5.8,5.78,5.8,4100.0,5.6197,5.6391,5.6197,5.6391,4100.0
2009-02-09 11:00:00,5.81,5.82,5.8,5.81,6900.0,5.6488,5.6586,5.6391,5.6488,6900.0
2009-02-09 11:05:00,5.8,5.81,5.79,5.81,1200.0,5.6391,5.6488,5.6294,5.6488,1200.0
2009-02-09 11:10:00,5.81,5.83,5.8,5.82,3400.0,5.6488,5.6683,5.6391,5.6586,3400.0
2009-02-09 11:15:00,5.82,5.83,5.82,5.82,3100.0,5.6586,5.6683,5.6586,5.6586,3100.0
2009-02-09 11:20:00,5.82,5.84,5.82,5.84,3400.0,5.6586,5.678,5.6586,5.678,3400.0
2009-02-09 11:25:00,5.83,5.84,5.82,5.82,1500.0,5.6683,5.678,5.6586,5.6586,1500.0
2009-02-09 11:30:00,5.82,5.84,5.82,5.83,2800.0,5.6586,5.678,5.6586,5.6683,2800.0
2009-02-09 11:35:00,5.82,5.85,5.82,5.85,4800.0,5.6586,5.6877,5.6586,5.6877,4800.0
2009-02-09 11:40:00,5.85,5.85,5.84,5.84,400.0,5.6877,5.6877,5.678,5.678,400.0
2009-02-09 11:45:00,5.84,5.84,5.83,5.84,2800.0,5.678,5.678,5.6683,5.678,2800.0
2009-02-09 11:50:00,5.83,5.85,5.83,5.85,900.0,5.6683,5.6877,5.6683,5.6877,900.0
2009-02-09 11:55:00,5.85,5.85,5.83,5.83,1700.0,5.6877,5.6877,5.6683,5.6683,1700.0
2009-02-09 12:00:00,5.83,5.84,5.83,5.84,1600.0,5.6683,5.678,5.6683,5.678,1600.0
2009-02-09 12:05:00,5.84,5.84,5.83,5.83,3900.0,5.678,5.678,5.6683,5.6683,3900.0
2009-02-09 12:10:00,5.83,5.84,5.83,5.83,1100.0,5.6683,5.678,5.6683,5.6683,1100.0
2009-02-09 12:15:00,5.84,5.85,5.84,5.85,1000.0,5.678,5.6877,5.678,5.6877,1000.0
2009-02-09 12:20:00,5.85,5.85,5.85,5.85,500.0,5.6877,5.6877,5.6877,5.6877,500.0
2009-02-09 12:25:00,5.84,5.85,5.84,5.84,900.0,5.678,5.6877,5.678,5.678,900.0
2009-02-09 12:30:00,5.85,5.85,5.84,5.84,800.0,5.6877,5.6877,5.678,5.678,800.0
2009-02-09 12:35:00,5.84,5.84,5.84,5.84,500.0,5.678,5.678,5.678,5.678,500.0
2009-02-09 12:40:00,5.84,5.84,5.83,5.84,3900.0,5.678,5.678,5.6683,5.678,3900.0
2009-02-09 12:45:00,5.84,5.85,5.83,5.84,2600.0,5.678,5.6877,5.6683,5.678,2600.0
2009-02-09 12:50:00,5.84,5.84,5.8,5.83,12100.0,5.678,5.678,5.6391,5.6683,12100.0
2009-02-09 12:55:00,5.82,5.83,5.82,5.82,900.0,5.6586,5.6683,5.6586,5.6586,900.0
2009-02-09 13:00:00,5.83,5.83,5.82,5.83,1500.0,5.6683,5.6683,5.6586,5.6683,1500.0
2009-02-09 13:05:00,5.82,5.84,5.82,5.83,3600.0,5.6586,5.678,5.6586,5.6683,3600.0
2009-02-09 13:10:00,5.83,5.84,5.83,5.83,1900.0,5.6683,5.678,5.6683,5.6683,1900.0
2009-02-09 13:15:00,5.83,5.84,5.83,5.83,1000.0,5.6683,5.678,5.6683,5.6683,1000.0
2009-02-09 13:20:00,5.83,5.84,5.83,5.83,500.0,5.6683,5.678,5.6683,5.6683,500.0
2009-02-09 13:25:00,5.83,5.84,5.83,5.84,400.0,5.6683,5.678,5.6683,5.678,400.0
2009-02-09 13:30:00,5.83,5.83,5.81,5.81,3100.0,5.6683,5.6683,5.6488,5.6488,3100.0
2009-02-09 13:35:00,5.81,5.81,5.8,5.81,1800.0,5.6488,5.6488,5.6391,5.6488,1800.0
2009-02-09 13:40:00,5.8,5.81,5.8,5.81,2100.0,5.6391,5.6488,5.6391,5.6488,2100.0
2009-02-09 13:45:00,5.81,5.82,5.81,5.82,5000.0,5.6488,5.6586,5.6488,5.6586,5000.0
2009-02-09 13:50:00,5.81,5.81,5.79,5.8,36700.0,5.6488,5.6488,5.6294,5.6391,36700.0
2009-02-09 13:55:00,5.79,5.8,5.79,5.8,1700.0,5.6294,5.6391,5.6294,5.6391,1700.0
2009-02-09 14:00:00,5.79,5.81,5.79,5.81,11400.0,5.6294,5.6488,5.6294,5.6488,11400.0
2009-02-09 14:05:00,5.81,5.82,5.8,5.81,4200.0,5.6488,5.6586,5.6391,5.6488,4200.0
2009-02-09 14:10:00,5.8,5.8,5.79,5.79,8100.0,5.6391,5.6391,5.6294,5.6294,8100.0
2009-02-09 14:15:00,5.79,5.79,5.76,5.76,7700.0,5.6294,5.6294,5.6002,5.6002,7700.0
2009-02-09 14:20:00,5.77,5.77,5.73,5.73,10700.0,5.6099,5.6099,5.5711,5.5711,10700.0
2009-02-09 14:25:00,5.73,5.73,5.69,5.69,6700.0,5.5711,5.5711,5.5322,5.5322,6700.0
2009-02-09 14:30:00,5.69,5.7,5.66,5.7,9500.0,5.5322,5.5419,5.503,5.5419,9500.0
2009-02-09 14:35:00,5.7,5.7,5.69,5.7,4200.0,5.5419,5.5419,5.5322,5.5419,4200.0
2009-02-09 14:40:00,5.7,5.7,5.67,5.67,3800.0,5.5419,5.5419,5.5127,5.5127,3800.0
2009-02-09 14:45:00,5.67,5.67,5.65,5.67,4100.0,5.5127,5.5127,5.4933,5.5127,4100.0
2009-02-09 14:50:00,5.66,5.68,5.66,5.67,5800.0,5.503,5.5224,5.503,5.5127,5800.0
2009-02-09 14:55:00,5.67,5.68,5.67,5.68,2200.0,5.5127,5.5224,5.5127,5.5224,2200.0
2009-02-09 15:00:00,5.67,5.68,5.66,5.68,3600.0,5.5127,5.5224,5.503,5.5224,3600.0
2009-02-09 15:05:00,5.68,5.69,5.66,5.68,3100.0,5.5224,5.5322,5.503,5.5224,3100.0
2009-02-09 15:10:00,5.67,5.69,5.65,5.68,6600.0,5.5127,5.5322,5.4933,5.5224,6600.0
2009-02-09 15:15:00,5.68,5.7,5.67,5.7,7200.0,5.5224,5.5419,5.5127,5.5419,7200.0
2009-02-09 15:20:00,5.69,5.73,5.69,5.72,9300.0,5.5322,5.5711,5.5322,5.5613,9300.0
2009-02-09 15:25:00,5.72,5.73,5.72,5.72,5700.0,5.5613,5.5711,5.5613,5.5613,5700.0
2009-02-09 15:30:00,5.73,5.73,5.69,5.7,11900.0,5.5711,5.5711,5.5322,5.5419,11900.0
2009-02-09 15:35:00,5.7,5.71,5.67,5.68,12500.0,5.5419,5.5516,5.5127,5.5224,12500.0
2009-02-09 15:40:00,5.68,5.69,5.67,5.69,7900.0,5.5224,5.5322,5.5127,5.5322,7900.0
2009-02-09 15:45:00,5.69,5.7,5.68,5.69,8200.0,5.5322,5.5419,5.5224,5.5322,8200.0
2009-02-09 15:50:00,5.69,5.71,5.69,5.71,8600.0,5.5322,5.5516,5.5322,5.5516,8600.0
2009-02-09 15:55:00,5.71,5.71,5.7,5.7,8900.0,5.5516,5.5516,5.5419,5.5419,8900.0
2009-02-10 09:30:00,5.67,5.79,5.67,5.68,4200.0,5.5127,5.6294,5.5127,5.5224,4200.0
2009-02-10 09:35:00,5.68,5.7,5.57,5.57,2600.0,5.5224,5.5419,5.4155,5.4155,2600.0
2009-02-10 09:40:00,5.61,5.62,5.6,5.61,3100.0,5.4544,5.4641,5.4447,5.4544,3100.0
2009-02-10 09:45:00,5.61,5.63,5.61,5.63,1900.0,5.4544,5.4738,5.4544,5.4738,1900.0
2009-02-10 09:50:00,5.65,5.68,5.65,5.67,21000.0,5.4933,5.5224,5.4933,5.5127,21000.0
2009-02-10 09:55:00,5.67,5.68,5.65,5.68,14500.0,5.5127,5.5224,5.4933,5.5224,14500.0
2009-02-10 10:00:00,5.68,5.68,5.64,5.67,3000.0,5.5224,5.5224,5.4835,5.5127,3000.0
2009-02-10 10:05:00,5.66,5.68,5.66,5.67,8900.0,5.503,5.5224,5.503,5.5127,8900.0
2009-02-10 10:10:00,5.67,5.67,5.64,5.64,3900.0,5.5127,5.5127,5.4835,5.4835,3900.0
2009-02-10 10:15:00,5.62,5.64,5.62,5.62,800.0,5.4641,5.4835,5.4641,5.4641,800.0
2009-02-10 10:20:00,5.6,5.6,5.58,5.58,2100.0,5.4447,5.4447,5.4252,5.4252,2100.0
2009-02-10 10:25:00,5.58,5.58,5.56,5.56,1200.0,5.4252,5.4252,5.4058,5.4058,1200.0
2009-02-10 10:30:00,5.56,5.57,5.55,5.55,3400.0,5.4058,5.4155,5.396,5.396,3400.0
2009-02-10 10:35:00,5.55,5.55,5.55,5.55,200.0,5.396,5.396,5.396,5.396,200.0
2009-02-10 10:40:00,5.55,5.56,5.53,5.53,2300.0,5.396,5.4058,5.3766,5.3766,2300.0
2009-02-10 10:45:00,5.53,5.53,5.52,5.53,2000.0,5.3766,5.3766,5.3669,5.3766,2000.0
2009-02-10 10:50:00,5.53,5.54,5.53,5.53,2000.0,5.3766,5.3863,5.3766,5.3766,2000.0
2009-02-10 10:55:00,5.52,5.54,5.52,5.54,1200.0,5.3669,5.3863,5.3669,5.3863,1200.0
2009-02-10 11:00:00,5.54,5.59,5.53,5.56,10000.0,5.3863,5.4349,5.3766,5.4058,10000.0
2009-02-10 11:05:00,5.54,5.55,5.48,5.5,35400.0,5.3863,5.396,5.328,5.3474,35400.0
2009-02-10 11:10:00,5.49,5.51,5.49,5.5,53100.0,5.3377,5.3572,5.3377,5.3474,53100.0
2009-02-10 11:15:00,5.5,5.51,5.49,5.5,24900.0,5.3474,5.3572,5.3377,5.3474,24900.0
2009-02-10 11:20:00,5.5,5.5,5.49,5.49,13500.0,5.3474,5.3474,5.3377,5.3377,13500.0
2009-02-10 11:25:00,5.49,5.5,5.46,5.49,51100.0,5.3377,5.3474,5.3085,5.3377,51100.0
2009-02-10 11:30:00,5.47,5.47,5.37,5.37,13500.0,5.3183,5.3183,5.221,5.221,13500.0
2009-02-10 11:35:00,5.37,5.37,5.28,5.37,10600.0,5.221,5.221,5.1335,5.221,10600.0
2009-02-10 11:40:00,5.37,5.38,5.3,5.35,2500.0,5.221,5.2308,5.153,5.2016,2500.0
2009-02-10 11:45:00,5.34,5.34,5.28,5.28,6300.0,5.1919,5.1919,5.1335,5.1335,6300.0
2009-02-10 11:50:00,5.28,5.29,5.27,5.28,4100.0,5.1335,5.1433,5.1238,5.1335,4100.0
2009-02-10 11:55:00,5.28,5.36,5.28,5.36,6700.0,5.1335,5.2113,5.1335,5.2113,6700.0
2009-02-10 12:00:00,5.37,5.38,5.35,5.38,2800.0,5.221,5.2308,5.2016,5.2308,2800.0
2009-02-10 12:05:00,5.37,5.38,5.35,5.37,3400.0,5.221,5.2308,5.2016,5.221,3400.0
2009-02-10 12:10:00,5.37,5.38,5.33,5.37,10900.0,5.221,5.2308,5.1821,5.221,10900.0
2009-02-10 12:15:00,5.37,5.38,5.35,5.36,2400.0,5.221,5.2308,5.2016,5.2113,2400.0
2009-02-10 12:20:00,5.35,5.36,5.34,5.36,2700.0,5.2016,5.2113,5.1919,5.2113,2700.0
2009-02-10 12:25:00,5.36,5.37,5.34,5.35,1300.0,5.2113,5.221,5.1919,5.2016,1300.0
2009-02-10 12:30:00,5.35,5.36,5.33,5.35,1500.0,5.2016,5.2113,5.1821,5.2016,1500.0
2009-02-10 12:35:00,5.35,5.36,5.34,5.36,5000.0,5.2016,5.2113,5.1919,5.2113,5000.0
2009-02-10 12:40:00,5.35,5.35,5.34,5.35,800.0,5.2016,5.2016,5.1919,5.2016,800.0
2009-02-10 12:45:00,5.35,5.35,5.34,5.34,1100.0,5.2016,5.2016,5.1919,5.1919,1100.0
2009-02-10 12:50:00,5.35,5.36,5.34,5.34,2400.0,5.2016,5.2113,5.1919,5.1919,2400.0
2009-02-10 12:55:00,5.36,5.36,5.35,5.36,1300.0,5.2113,5.2113,5.2016,5.2113,1300.0
2009-02-10 13:00:00,5.35,5.35,5.33,5.33,8800.0,5.2016,5.2016,5.1821,5.1821,8800.0
2009-02-10 13:05:00,5.32,5.32,5.27,5.27,7000.0,5.1724,5.1724,5.1238,5.1238,7000.0
2009-02-10 13:10:00,5.27,5.29,5.26,5.27,5800.0,5.1238,5.1433,5.1141,5.1238,5800.0
2009-02-10 13:15:00,5.27,5.27,5.25,5.25,9900.0,5.1238,5.1238,5.1044,5.1044,9900.0
2009-02-10 13:20:00,5.25,5.26,5.22,5.26,7700.0,5.1044,5.1141,5.0752,5.1141,7700.0
2009-02-10 13:25:00,5.27,5.27,5.24,5.26,3700.0,5.1238,5.1238,5.0946,5.1141,3700.0
2009-02-10 13:30:00,5.26,5.26,5.23,5.24,3200.0,5.1141,5.1141,5.0849,5.0946,3200.0
2009-02-10 13:35:00,5.24,5.25,5.23,5.24,3700.0,5.0946,5.1044,5.0849,5.0946,3700.0
2009-02-10 13:40:00,5.23,5.24,5.21,5.22,2600.0,5.0849,5.0946,5.0655,5.0752,2600.0
2009-02-10 13:45:00,5.21,5.22,5.2,5.21,3200.0,5.0655,5.0752,5.0558,5.0655,3200.0
2009-02-10 13:50:00,5.2,5.21,5.19,5.19,1400.0,5.0558,5.0655,5.046,5.046,1400.0
2009-02-10 13:55:00,5.2,5.21,5.2,5.21,1900.0,5.0558,5.0655,5.0558,5.0655,1900.0
2009-02-10 14:00:00,5.2,5.23,5.2,5.22,7100.0,5.0558,5.0849,5.0558,5.0752,7100.0
2009-02-10 14:05:00,5.21,5.24,5.21,5.22,3700.0,5.0655,5.0946,5.0655,5.0752,3700.0
2009-02-10 14:10:00,5.21,5.22,5.2,5.21,3700.0,5.0655,5.0752,5.0558,5.0655,3700.0
2009-02-10 14:15:00,5.21,5.21,5.2,5.21,34900.0,5.0655,5.0655,5.0558,5.0655,34900.0
2009-02-10 14:20:00,5.21,5.21,5.19,5.2,8100.0,5.0655,5.0655,5.046,5.0558,8100.0
2009-02-10 14:25:00,5.19,5.2,5.19,5.19,6300.0,5.046,5.0558,5.046,5.046,6300.0
2009-02-10 14:30:00,5.19,5.2,5.16,5.17,12400.0,5.046,5.0558,5.0169,5.0266,12400.0
2009-02-10 14:35:00,5.17,5.17,5.13,5.15,15800.0,5.0266,5.0266,4.9877,5.0071,15800.0
2009-02-10 14:40:00,5.15,5.16,5.13,5.13,2400.0,5.0071,5.0169,4.9877,4.9877,2400.0
2009-02-10 14:45:00,5.13,5.15,5.13,5.14,65300.0,4.9877,5.0071,4.9877,4.9974,65300.0
2009-02-10 14:50:00,5.14,5.14,5.1,5.1,8200.0,4.9974,4.9974,4.9585,4.9585,8200.0
2009-02-10 14:55:00,5.1,5.11,5.08,5.08,10900.0,4.9585,4.9682,4.9391,4.9391,10900.0
2009-02-10 15:00:00,5.08,5.15,5.08,5.14,14800.0,4.9391,5.0071,4.9391,4.9974,14800.0
2009-02-10 15:05:00,5.14,5.14,5.11,5.12,3400.0,4.9974,4.9974,4.9682,4.978,3400.0
2009-02-10 15:10:00,5.11,5.11,5.09,5.1,8300.0,4.9682,4.9682,4.9488,4.9585,8300.0
2009-02-10 15:15:00,5.09,5.1,5.08,5.09,7100.0,4.9488,4.9585,4.9391,4.9488,7100.0
2009-02-10 15:20:00,5.09,5.1,5.09,5.1,13600.0,4.9488,4.9585,4.9488,4.9585,13600.0
2009-02-10 15:25:00,5.1,5.12,5.09,5.11,9100.0,4.9585,4.978,4.9488,4.9682,9100.0
2009-02-10 15:30:00,5.11,5.12,5.1,5.12,7300.0,4.9682,4.978,4.9585,4.978,7300.0
2009-02-10 15:35:00,5.12,5.12,5.1,5.11,7300.0,4.978,4.978,4.9585,4.9682,7300.0
2009-02-10 15:40:00,5.11,5.13,5.09,5.11,15100.0,4.9682,4.9877,4.9488,4.9682,15100.0
2009-02-10 15:45:00,5.11,5.14,5.11,5.13,13900.0,4.9682,4.9974,4.9682,4.9877,13900.0
2009-02-10 15:50:00,5.12,5.16,5.11,5.14,29700.0,4.978,5.0169,4.9682,4.9974,29700.0
2009-02-10 15:55:00,5.14,5.19,5.13,5.14,57800.0,4.9974,5.046,4.9877,4.9974,57800.0
2009-02-11 09:30:00,5.74,5.74,5.48,5.5,67600.0,5.5808,5.5808,5.328,5.3474,67600.0
2009-02-11 09:35:00,5.52,5.6,5.51,5.55,45700.0,5.3669,5.4447,5.3572,5.396,45700.0
2009-02-11 09:40:00,5.55,5.58,5.51,5.51,41100.0,5.396,5.4252,5.3572,5.3572,41100.0
2009-02-11 09:45:00,5.53,5.59,5.53,5.59,21900.0,5.3766,5.4349,5.3766,5.4349,21900.0
2009-02-11 09:50:00,5.6,5.6,5.57,5.6,34200.0,5.4447,5.4447,5.4155,5.4447,34200.0
2009-02-11 09:55:00,5.6,5.6,5.59,5.59,42400.0,5.4447,5.4447,5.4349,5.4349,42400.0
2009-02-11 10:00:00,5.58,5.59,5.57,5.59,12200.0,5.4252,5.4349,5.4155,5.4349,12200.0
2009-02-11 10:05:00,5.59,5.6,5.58,5.58,9500.0,5.4349,5.4447,5.4252,5.4252,9500.0
2009-02-11 10:10:00,5.58,5.59,5.57,5.57,3100.0,5.4252,5.4349,5.4155,5.4155,3100.0
2009-02-11 10:15:00,5.57,5.58,5.54,5.54,6600.0,5.4155,5.4252,5.3863,5.3863,6600.0
2009-02-11 10:20:00,5.54,5.55,5.53,5.55,5500.0,5.3863,5.396,5.3766,5.396,5500.0
2009-02-11 10:25:00,5.54,5.54,5.43,5.44,22400.0,5.3863,5.3863,5.2794,5.2891,22400.0
2009-02-11 10:30:00,5.44,5.44,5.38,5.4,10800.0,5.2891,5.2891,5.2308,5.2502,10800.0
2009-02-11 10:35:00,5.41,5.47,5.41,5.46,26600.0,5.2599,5.3183,5.2599,5.3085,26600.0
2009-02-11 10:40:00,5.46,5.49,5.44,5.47,4300.0,5.3085,5.3377,5.2891,5.3183,4300.0
2009-02-11 10:45:00,5.48,5.52,5.47,5.49,10400.0,5.328,5.3669,5.3183,5.3377,10400.0
2009-02-11 10:50:00,5.5,5.51,5.5,5.5,5000.0,5.3474,5.3572,5.3474,5.3474,5000.0
2009-02-11 10:55:00,5.5,5.53,5.5,5.53,10100.0,5.3474,5.3766,5.3474,5.3766,10100.0
2009-02-11 11:00:00,5.53,5.53,5.52,5.53,5100.0,5.3766,5.3766,5.3669,5.3766,5100.0
2009-02-11 11:05:00,5.53,5.56,5.44,5.44,17400.0,5.3766,5.4058,5.2891,5.2891,17400.0
2009-02-11 11:10:00,5.44,5.53,5.44,5.53,9800.0,5.2891,5.3766,5.2891,5.3766,9800.0
2009-02-11 11:15:00,5.54,5.59,5.54,5.54,12400.0,5.3863,5.4349,5.3863,5.3863,12400.0
2009-02-11 11:20:00,5.57,5.57,5.51,5.53,10000.0,5.4155,5.4155,5.3572,5.3766,10000.0
2009-02-11 11:25:00,5.53,5.56,5.52,5.56,5600.0,5.3766,5.4058,5.3669,5.4058,5600.0
2009-02-11 11:30:00,5.56,5.6,5.56,5.6,3600.0,5.4058,5.4447,5.4058,5.4447,3600.0
2009-02-11 11:35:00,5.6,5.6,5.58,5.58,8400.0,5.4447,5.4447,5.4252,5.4252,8400.0
2009-02-11 11:40:00,5.58,5.58,5.56,5.57,5700.0,5.4252,5.4252,5.4058,5.4155,5700.0
2009-02-11 11:45:00,5.56,5.57,5.56,5.56,3300.0,5.4058,5.4155,5.4058,5.4058,3300.0
2009-02-11 11:50:00,5.56,5.56,5.54,5.56,6700.0,5.4058,5.4058,5.3863,5.4058,6700.0
2009-02-11 11:55:00,5.56,5.56,5.55,5.55,2600.0,5.4058,5.4058,5.396,5.396,2600.0
2009-02-11 12:00:00,5.56,5.56,5.5,5.51,16700.0,5.4058,5.4058,5.3474,5.3572,16700.0
2009-02-11 12:05:00,5.5,5.51,5.5,5.51,600.0,5.3474,5.3572,5.3474,5.3572,600.0
2009-02-11 12:10:00,5.51,5.51,5.44,5.44,9600.0,5.3572,5.3572,5.2891,5.2891,9600.0
2009-02-11 12:15:00,5.44,5.46,5.43,5.46,16100.0,5.2891,5.3085,5.2794,5.3085,16100.0
2009-02-11 12:20:00,5.45,5.46,5.45,5.45,2900.0,5.2988,5.3085,5.2988,5.2988,2900.0
2009-02-11 12:25:00,5.46,5.48,5.45,5.47,15700.0,5.3085,5.328,5.2988,5.3183,15700.0
2009-02-11 12:30:00,5.48,5.48,5.46,5.46,8500.0,5.328,5.328,5.3085,5.3085,8500.0
2009-02-11 12:35:00,5.46,5.47,5.46,5.47,2500.0,5.3085,5.3183,5.3085,5.3183,2500.0
2009-02-11 12:40:00,5.47,5.52,5.47,5.52,11600.0,5.3183,5.3669,5.3183,5.3669,11600.0
2009-02-11 12:45:00,5.52,5.52,5.52,5.52,1100.0,5.3669,5.3669,5.3669,5.3669,1100.0
2009-02-11 12:50:00,5.52,5.52,5.51,5.51,2400.0,5.3669,5.3669,5.3572,5.3572,2400.0
2009-02-11 12:55:00,5.52,5.52,5.47,5.47,5400.0,5.3669,5.3669,5.3183,5.3183,5400.0
2009-02-11 13:00:00,5.48,5.51,5.48,5.51,3100.0,5.328,5.3572,5.328,5.3572,3100.0
2009-02-11 13:05:00,5.51,5.51,5.49,5.5,15300.0,5.3572,5.3572,5.3377,5.3474,15300.0
2009-02-11 13:10:00,5.5,5.5,5.48,5.48,5600.0,5.3474,5.3474,5.328,5.328,5600.0
2009-02-11 13:15:00,5.48,5.48,5.45,5.45,7000.0,5.328,5.328,5.2988,5.2988,7000.0
2009-02-11 13:20:00,5.46,5.46,5.46,5.46,600.0,5.3085,5.3085,5.3085,5.3085,600.0
2009-02-11 13:25:00,5.46,5.47,5.45,5.45,1500.0,5.3085,5.3183,5.2988,5.2988,1500.0
2009-02-11 13:30:00,5.46,5.46,5.46,5.46,100.0,5.3085,5.3085,5.3085,5.3085,100.0
2009-02-11 13:35:00,5.45,5.46,5.45,5.45,1100.0,5.2988,5.3085,5.2988,5.2988,1100.0
2009-02-11 13:40:00,5.45,5.46,5.45,5.45,2000.0,5.2988,5.3085,5.2988,5.2988,2000.0
2009-02-11 13:45:00,5.45,5.45,5.37,5.37,7500.0,5.2988,5.2988,5.221,5.221,7500.0
2009-02-11 13:50:00,5.38,5.42,5.37,5.4,8000.0,5.2308,5.2696,5.221,5.2502,8000.0
2009-02-11 13:55:00,5.42,5.42,5.41,5.41,800.0,5.2696,5.2696,5.2599,5.2599,800.0
2009-02-11 14:00:00,5.41,5.45,5.4,5.45,5100.0,5.2599,5.2988,5.2502,5.2988,5100.0
2009-02-11 14:05:00,5.44,5.45,5.44,5.44,2800.0,5.2891,5.2988,5.2891,5.2891,2800.0
2009-02-11 14:10:00,5.44,5.45,5.42,5.43,1800.0,5.2891,5.2988,5.2696,5.2794,1800.0
2009-02-11 14:15:00,5.42,5.43,5.4,5.41,5400.0,5.2696,5.2794,5.2502,5.2599,5400.0
2009-02-11 14:20:00,5.42,5.44,5.42,5.44,3900.0,5.2696,5.2891,5.2696,5.2891,3900.0
2009-02-11 14:25:00,5.44,5.45,5.42,5.42,11200.0,5.2891,5.2988,5.2696,5.2696,11200.0
2009-02-11 14:30:00,5.42,5.43,5.42,5.43,1100.0,5.2696,5.2794,5.2696,5.2794,1100.0
2009-02-11 14:35:00,5.43,5.43,5.42,5.42,5300.0,5.2794,5.2794,5.2696,5.2696,5300.0
2009-02-11 14:40:00,5.42,5.43,5.42,5.43,1000.0,5.2696,5.2794,5.2696,5.2794,1000.0
2009-02-11 14:45:00,5.43,5.43,5.42,5.42,1600.0,5.2794,5.2794,5.2696,5.2696,1600.0
2009-02-11 14:50:00,5.43,5.43,5.42,5.42,31200.0,5.2794,5.2794,5.2696,5.2696,31200.0
2009-02-11 14:55:00,5.43,5.48,5.42,5.46,24800.0,5.2794,5.328,5.2696,5.3085,24800.0
2009-02-11 15:00:00,5.45,5.48,5.44,5.46,11900.0,5.2988,5.328,5.2891,5.3085,11900.0
2009-02-11 15:05:00,5.47,5.47,5.39,5.4,39200.0,5.3183,5.3183,5.2405,5.2502,39200.0
2009-02-11 15:10:00,5.4,5.44,5.4,5.44,10100.0,5.2502,5.2891,5.2502,5.2891,10100.0
2009-02-11 15:15:00,5.43,5.5,5.43,5.46,8400.0,5.2794,5.3474,5.2794,5.3085,8400.0
2009-02-11 15:20:00,5.46,5.46,5.42,5.44,4200.0,5.3085,5.3085,5.2696,5.2891,4200.0
2009-02-11 15:25:00,5.44,5.45,5.43,5.44,6300.0,5.2891,5.2988,5.2794,5.2891,6300.0
2009-02-11 15:30:00,5.44,5.46,5.38,5.38,14600.0,5.2891,5.3085,5.2308,5.2308,14600.0
2009-02-11 15:35:00,5.39,5.39,5.38,5.39,7500.0,5.2405,5.2405,5.2308,5.2405,7500.0
2009-02-11 15:40:00,5.39,5.4,5.35,5.35,32000.0,5.2405,5.2502,5.2016,5.2016,32000.0
2009-02-11 15:45:00,5.35,5.37,5.32,5.32,77800.0,5.2016,5.221,5.1724,5.1724,77800.0
2009-02-11 15:50:00,5.32,5.38,5.32,5.38,54400.0,5.1724,5.2308,5.1724,5.2308,54400.0
2009-02-11 15:55:00,5.38,5.42,5.36,5.41,45000.0,5.2308,5.2696,5.2113,5.2599,45000.0
2009-02-12 09:30:00,5.4,5.4,5.24,5.24,5000.0,5.2502,5.2502,5.0946,5.0946,5000.0
2009-02-12 09:35:00,5.26,5.34,5.23,5.32,12500.0,5.1141,5.1919,5.0849,5.1724,12500.0
2009-02-12 09:40:00,5.32,5.33,5.28,5.33,6500.0,5.1724,5.1821,5.1335,5.1821,6500.0
2009-02-12 09:45:00,5.34,5.35,5.32,5.33,5400.0,5.1919,5.2016,5.1724,5.1821,5400.0
2009-02-12 09:50:00,5.33,5.33,5.26,5.3,17500.0,5.1821,5.1821,5.1141,5.153,17500.0
2009-02-12 09:55:00,5.3,5.3,5.23,5.25,21100.0,5.153,5.153,5.0849,5.1044,21100.0
2009-02-12 10:00:00,5.26,5.27,5.23,5.23,13000.0,5.1141,5.1238,5.0849,5.0849,13000.0
2009-02-12 10:05:00,5.24,5.3,5.23,5.27,18400.0,5.0946,5.153,5.0849,5.1238,18400.0
2009-02-12 10:10:00,5.28,5.28,5.25,5.28,4100.0,5.1335,5.1335,5.1044,5.1335,4100.0
2009-02-12 10:15:00,5.28,5.28,5.27,5.28,1900.0,5.1335,5.1335,5.1238,5.1335,1900.0
2009-02-12 10:20:00,5.29,5.35,5.28,5.35,9500.0,5.1433,5.2016,5.1335,5.2016,9500.0
2009-02-12 10:25:00,5.35,5.37,5.33,5.36,7800.0,5.2016,5.221,5.1821,5.2113,7800.0
2009-02-12 10:30:00,5.36,5.37,5.34,5.35,3600.0,5.2113,5.221,5.1919,5.2016,3600.0
2009-02-12 10:35:00,5.34,5.35,5.31,5.31,19400.0,5.1919,5.2016,5.1627,5.1627,19400.0
2009-02-12 10:40:00,5.31,5.31,5.28,5.3,6000.0,5.1627,5.1627,5.1335,5.153,6000.0
2009-02-12 10:45:00,5.3,5.32,5.29,5.32,17600.0,5.153,5.1724,5.1433,5.1724,17600.0
2009-02-12 10:50:00,5.33,5.33,5.31,5.31,2400.0,5.1821,5.1821,5.1627,5.1627,2400.0
2009-02-12 10:55:00,5.3,5.31,5.29,5.31,7700.0,5.153,5.1627,5.1433,5.1627,7700.0
2009-02-12 11:00:00,5.31,5.31,5.28,5.3,20800.0,5.1627,5.1627,5.1335,5.153,20800.0
2009-02-12 11:05:00,5.3,5.33,5.3,5.32,3300.0,5.153,5.1821,5.153,5.1724,3300.0
2009-02-12 11:10:00,5.33,5.33,5.31,5.31,1100.0,5.1821,5.1821,5.1627,5.1627,1100.0
2009-02-12 11:15:00,5.31,5.31,5.27,5.29,7300.0,5.1627,5.1627,5.1238,5.1433,7300.0
2009-02-12 11:20:00,5.29,5.33,5.29,5.33,7000.0,5.1433,5.1821,5.1433,5.1821,7000.0
2009-02-12 11:25:00,5.34,5.37,5.34,5.36,7900.0,5.1919,5.221,5.1919,5.2113,7900.0
2009-02-12 11:30:00,5.36,5.37,5.36,5.36,2500.0,5.2113,5.221,5.2113,5.2113,2500.0
2009-02-12 11:35:00,5.37,5.4,5.35,5.4,15500.0,5.221,5.2502,5.2016,5.2502,15500.0
2009-02-12 11:40:00,5.4,5.45,5.4,5.44,5300.0,5.2502,5.2988,5.2502,5.2891,5300.0
2009-02-12 11:45:00,5.43,5.44,5.43,5.44,2700.0,5.2794,5.2891,5.2794,5.2891,2700.0
2009-02-12 11:50:00,5.44,5.45,5.44,5.44,3400.0,5.2891,5.2988,5.2891,5.2891,3400.0
2009-02-12 11:55:00,5.43,5.44,5.43,5.43,2800.0,5.2794,5.2891,5.2794,5.2794,2800.0
2009-02-12 12:00:00,5.43,5.43,5.38,5.4,9400.0,5.2794,5.2794,5.2308,5.2502,9400.0
2009-02-12 12:05:00,5.4,5.41,5.39,5.4,5300.0,5.2502,5.2599,5.2405,5.2502,5300.0
2009-02-12 12:10:00,5.38,5.41,5.38,5.41,8100.0,5.2308,5.2599,5.2308,5.2599,8100.0
2009-02-12 12:15:00,5.41,5.43,5.41,5.42,5200.0,5.2599,5.2794,5.2599,5.2696,5200.0
2009-02-12 12:20:00,5.42,5.43,5.41,5.43,8600.0,5.2696,5.2794,5.2599,5.2794,8600.0
2009-02-12 12:25:00,5.43,5.44,5.42,5.44,4100.0,5.2794,5.2891,5.2696,5.2891,4100.0
2009-02-12 12:30:00,5.44,5.48,5.43,5.47,8800.0,5.2891,5.328,5.2794,5.3183,8800.0
2009-02-12 12:35:00,5.47,5.47,5.46,5.47,5800.0,5.3183,5.3183,5.3085,5.3183,5800.0
2009-02-12 12:40:00,5.46,5.47,5.46,5.47,7100.0,5.3085,5.3183,5.3085,5.3183,7100.0
2009-02-12 12:45:00,5.47,5.47,5.46,5.46,5200.0,5.3183,5.3183,5.3085,5.3085,5200.0
2009-02-12 12:50:00,5.46,5.47,5.46,5.47,1000.0,5.3085,5.3183,5.3085,5.3183,1000.0
2009-02-12 12:55:00,5.47,5.47,5.46,5.47,1300.0,5.3183,5.3183,5.3085,5.3183,1300.0
2009-02-12 13:00:00,5.47,5.47,5.45,5.47,11700.0,5.3183,5.3183,5.2988,5.3183,11700.0
2009-02-12 13:05:00,5.46,5.47,5.46,5.47,4500.0,5.3085,5.3183,5.3085,5.3183,4500.0
2009-02-12 13:10:00,5.47,5.48,5.46,5.47,6900.0,5.3183,5.328,5.3085,5.3183,6900.0
2009-02-12 13:15:00,5.47,5.47,5.46,5.47,1200.0,5.3183,5.3183,5.3085,5.3183,1200.0
2009-02-12 13:20:00,5.46,5.47,5.46,5.47,2600.0,5.3085,5.3183,5.3085,5.3183,2600.0
2009-02-12 13:25:00,5.46,5.48,5.46,5.46,4800.0,5.3085,5.328,5.3085,5.3085,4800.0
2009-02-12 13:30:00,5.47,5.48,5.47,5.47,2900.0,5.3183,5.328,5.3183,5.3183,2900.0
2009-02-12 13:35:00,5.47,5.48,5.46,5.46,3700.0,5.3183,5.328,5.3085,5.3085,3700.0
2009-02-12 13:40:00,5.47,5.47,5.46,5.47,1200.0,5.3183,5.3183,5.3085,5.3183,1200.0
2009-02-12 13:45:00,5.47,5.47,5.46,5.47,3600.0,5.3183,5.3183,5.3085,5.3183,3600.0
2009-02-12 13:50:00,5.47,5.47,5.46,5.47,3300.0,5.3183,5.3183,5.3085,5.3183,3300.0
2009-02-12 13:55:00,5.47,5.48,5.46,5.47,4100.0,5.3183,5.328,5.3085,5.3183,4100.0
2009-02-12 14:00:00,5.47,5.47,5.46,5.47,7400.0,5.3183,5.3183,5.3085,5.3183,7400.0
2009-02-12 14:05:00,5.47,5.48,5.46,5.48,4900.0,5.3183,5.328,5.3085,5.328,4900.0
2009-02-12 14:10:00,5.48,5.48,5.47,5.48,2600.0,5.328,5.328,5.3183,5.328,2600.0
2009-02-12 14:15:00,5.48,5.5,5.47,5.49,7600.0,5.328,5.3474,5.3183,5.3377,7600.0
2009-02-12 14:20:00,5.48,5.49,5.48,5.48,3000.0,5.328,5.3377,5.328,5.328,3000.0
2009-02-12 14:25:00,5.48,5.49,5.48,5.48,1100.0,5.328,5.3377,5.328,5.328,1100.0
2009-02-12 14:30:00,5.49,5.49,5.46,5.46,4700.0,5.3377,5.3377,5.3085,5.3085,4700.0
2009-02-12 14:35:00,5.46,5.47,5.41,5.43,14900.0,5.3085,5.3183,5.2599,5.2794,14900.0
2009-02-12 14:40:00,5.42,5.42,5.41,5.42,3300.0,5.2696,5.2696,5.2599,5.2696,3300.0
2009-02-12 14:45:00,5.41,5.46,5.41,5.42,34300.0,5.2599,5.3085,5.2599,5.2696,34300.0
2009-02-12 14:50:00,5.41,5.42,5.4,5.4,10000.0,5.2599,5.2696,5.2502,5.2502,10000.0
2009-02-12 14:55:00,5.41,5.42,5.4,5.42,6700.0,5.2599,5.2696,5.2502,5.2696,6700.0
2009-02-12 15:00:00,5.42,5.42,5.4,5.4,15300.0,5.2696,5.2696,5.2502,5.2502,15300.0
2009-02-12 15:05:00,5.4,5.45,5.4,5.45,27400.0,5.2502,5.2988,5.2502,5.2988,27400.0
2009-02-12 15:10:00,5.45,5.5,5.45,5.48,10300.0,5.2988,5.3474,5.2988,5.328,10300.0
2009-02-12 15:15:00,5.48,5.5,5.48,5.5,16000.0,5.328,5.3474,5.328,5.3474,16000.0
2009-02-12 15:20:00,5.5,5.55,5.48,5.54,16200.0,5.3474,5.396,5.328,5.3863,16200.0
2009-02-12 15:25:00,5.54,5.6,5.54,5.56,20600.0,5.3863,5.4447,5.3863,5.4058,20600.0
2009-02-12 15:30:00,5.56,5.57,5.48,5.48,44700.0,5.4058,5.4155,5.328,5.328,44700.0
2009-02-12 15:35:00,5.47,5.52,5.44,5.48,92500.0,5.3183,5.3669,5.2891,5.328,92500.0
2009-02-12 15:40:00,5.49,5.52,5.44,5.51,53200.0,5.3377,5.3669,5.2891,5.3572,53200.0
2009-02-12 15:45:00,5.5,5.52,5.48,5.5,22000.0,5.3474,5.3669,5.328,5.3474,22000.0
2009-02-12 15:50:00,5.5,5.57,5.49,5.56,20700.0,5.3474,5.4155,5.3377,5.4058,20700.0
2009-02-12 15:55:00,5.56,5.56,5.49,5.55,20100.0,5.4058,5.4058,5.3377,5.396,20100.0
2009-02-13 09:30:00,5.49,5.5,5.44,5.46,16500.0,5.3377,5.3474,5.2891,5.3085,16500.0
2009-02-13 09:35:00,5.46,5.48,5.4,5.42,4900.0,5.3085,5.328,5.2502,5.2696,4900.0
2009-02-13 09:40:00,5.43,5.43,5.4,5.42,4000.0,5.2794,5.2794,5.2502,5.2696,4000.0
2009-02-13 09:45:00,5.42,5.43,5.38,5.38,2000.0,5.2696,5.2794,5.2308,5.2308,2000.0
2009-02-13 09:50:00,5.39,5.43,5.36,5.4,20300.0,5.2405,5.2794,5.2113,5.2502,20300.0
2009-02-13 09:55:00,5.4,5.44,5.37,5.44,3000.0,5.2502,5.2891,5.221,5.2891,3000.0
2009-02-13 10:00:00,5.43,5.44,5.43,5.44,2800.0,5.2794,5.2891,5.2794,5.2891,2800.0
2009-02-13 10:05:00,5.44,5.45,5.43,5.44,6400.0,5.2891,5.2988,5.2794,5.2891,6400.0
2009-02-13 10:10:00,5.43,5.45,5.42,5.43,1200.0,5.2794,5.2988,5.2696,5.2794,1200.0
2009-02-13 10:15:00,5.43,5.44,5.41,5.44,2200.0,5.2794,5.2891,5.2599,5.2891,2200.0
2009-02-13 10:20:00,5.44,5.45,5.42,5.45,2400.0,5.2891,5.2988,5.2696,5.2988,2400.0
2009-02-13 10:25:00,5.45,5.45,5.44,5.44,8600.0,5.2988,5.2988,5.2891,5.2891,8600.0
2009-02-13 10:30:00,5.44,5.5,5.44,5.5,3600.0,5.2891,5.3474,5.2891,5.3474,3600.0
2009-02-13 10:35:00,5.5,5.5,5.48,5.48,5000.0,5.3474,5.3474,5.328,5.328,5000.0
2009-02-13 10:40:00,5.47,5.49,5.47,5.48,2100.0,5.3183,5.3377,5.3183,5.328,2100.0
2009-02-13 10:45:00,5.48,5.49,5.48,5.49,800.0,5.328,5.3377,5.328,5.3377,800.0
2009-02-13 10:50:00,5.48,5.49,5.48,5.48,2900.0,5.328,5.3377,5.328,5.328,2900.0
2009-02-13 10:55:00,5.48,5.48,5.46,5.47,8700.0,5.328,5.328,5.3085,5.3183,8700.0
2009-02-13 11:00:00,5.48,5.48,5.45,5.45,4800.0,5.328,5.328,5.2988,5.2988,4800.0
2009-02-13 11:05:00,5.45,5.45,5.45,5.45,500.0,5.2988,5.2988,5.2988,5.2988,500.0
2009-02-13 11:10:00,5.46,5.46,5.44,5.46,3500.0,5.3085,5.3085,5.2891,5.3085,3500.0
2009-02-13 11:15:00,5.45,5.45,5.43,5.44,3600.0,5.2988,5.2988,5.2794,5.2891,3600.0
2009-02-13 11:20:00,5.45,5.46,5.44,5.46,3600.0,5.2988,5.3085,5.2891,5.3085,3600.0
2009-02-13 11:25:00,5.45,5.45,5.44,5.44,2000.0,5.2988,5.2988,5.2891,5.2891,2000.0
2009-02-13 11:30:00,5.44,5.45,5.44,5.44,3500.0,5.2891,5.2988,5.2891,5.2891,3500.0
2009-02-13 11:35:00,5.45,5.46,5.43,5.45,4400.0,5.2988,5.3085,5.2794,5.2988,4400.0
2009-02-13 11:40:00,5.46,5.46,5.45,5.46,7100.0,5.3085,5.3085,5.2988,5.3085,7100.0
2009-02-13 11:45:00,5.46,5.48,5.46,5.47,11400.0,5.3085,5.328,5.3085,5.3183,11400.0
2009-02-13 11:50:00,5.47,5.48,5.47,5.48,400.0,5.3183,5.328,5.3183,5.328,400.0
2009-02-13 11:55:00,5.48,5.48,5.47,5.48,2100.0,5.328,5.328,5.3183,5.328,2100.0
2009-02-13 12:00:00,5.47,5.48,5.47,5.47,3600.0,5.3183,5.328,5.3183,5.3183,3600.0
2009-02-13 12:05:00,5.48,5.48,5.47,5.48,900.0,5.328,5.328,5.3183,5.328,900.0
2009-02-13 12:10:00,5.47,5.48,5.45,5.45,14500.0,5.3183,5.328,5.2988,5.2988,14500.0
2009-02-13 12:15:00,5.45,5.46,5.45,5.45,1500.0,5.2988,5.3085,5.2988,5.2988,1500.0
2009-02-13 12:20:00,5.46,5.46,5.45,5.46,2700.0,5.3085,5.3085,5.2988,5.3085,2700.0
2009-02-13 12:25:00,5.47,5.47,5.46,5.47,3300.0,5.3183,5.3183,5.3085,5.3183,3300.0
2009-02-13 12:30:00,5.46,5.46,5.45,5.45,2900.0,5.3085,5.3085,5.2988,5.2988,2900.0
2009-02-13 12:35:00,5.46,5.46,5.45,5.46,600.0,5.3085,5.3085,5.2988,5.3085,600.0
2009-02-13 12:40:00,5.45,5.46,5.41,5.41,3800.0,5.2988,5.3085,5.2599,5.2599,3800.0
2009-02-13 12:45:00,5.41,5.41,5.4,5.4,3800.0,5.2599,5.2599,5.2502,5.2502,3800.0
2009-02-13 12:50:00,5.4,5.4,5.33,5.35,4300.0,5.2502,5.2502,5.1821,5.2016,4300.0
2009-02-13 12:55:00,5.35,5.35,5.34,5.34,800.0,5.2016,5.2016,5.1919,5.1919,800.0
2009-02-13 13:00:00,5.34,5.35,5.34,5.35,1700.0,5.1919,5.2016,5.1919,5.2016,1700.0
2009-02-13 13:05:00,5.34,5.36,5.34,5.36,2900.0,5.1919,5.2113,5.1919,5.2113,2900.0
2009-02-13 13:10:00,5.35,5.36,5.34,5.35,4500.0,5.2016,5.2113,5.1919,5.2016,4500.0
2009-02-13 13:15:00,5.34,5.37,5.34,5.36,6200.0,5.1919,5.221,5.1919,5.2113,6200.0
2009-02-13 13:20:00,5.37,5.37,5.36,5.36,3400.0,5.221,5.221,5.2113,5.2113,3400.0
2009-02-13 13:25:00,5.36,5.37,5.35,5.37,8600.0,5.2113,5.221,5.2016,5.221,8600.0
2009-02-13 13:30:00,5.37,5.38,5.36,5.36,8000.0,5.221,5.2308,5.2113,5.2113,8000.0
2009-02-13 13:35:00,5.36,5.38,5.34,5.36,6800.0,5.2113,5.2308,5.1919,5.2113,6800.0
2009-02-13 13:40:00,5.36,5.37,5.36,5.37,600.0,5.2113,5.221,5.2113,5.221,600.0
2009-02-13 13:45:00,5.38,5.4,5.38,5.4,3900.0,5.2308,5.2502,5.2308,5.2502,3900.0
2009-02-13 13:50:00,5.4,5.45,5.4,5.45,3000.0,5.2502,5.2988,5.2502,5.2988,3000.0
2009-02-13 13:55:00,5.45,5.45,5.43,5.43,2600.0,5.2988,5.2988,5.2794,5.2794,2600.0
2009-02-13 14:00:00,5.44,5.44,5.43,5.43,2100.0,5.2891,5.2891,5.2794,5.2794,2100.0
2009-02-13 14:05:00,5.43,5.43,5.38,5.38,13800.0,5.2794,5.2794,5.2308,5.2308,13800.0
2009-02-13 14:10:00,5.39,5.42,5.38,5.41,2700.0,5.2405,5.2696,5.2308,5.2599,2700.0
2009-02-13 14:15:00,5.4,5.41,5.34,5.38,17800.0,5.2502,5.2599,5.1919,5.2308,17800.0
2009-02-13 14:20:00,5.4,5.43,5.36,5.4,15100.0,5.2502,5.2794,5.2113,5.2502,15100.0
2009-02-13 14:25:00,5.39,5.42,5.39,5.41,3000.0,5.2405,5.2696,5.2405,5.2599,3000.0
2009-02-13 14:30:00,5.39,5.39,5.37,5.38,5700.0,5.2405,5.2405,5.221,5.2308,5700.0
2009-02-13 14:35:00,5.38,5.39,5.35,5.37,11700.0,5.2308,5.2405,5.2016,5.221,11700.0
2009-02-13 14:40:00,5.38,5.42,5.38,5.38,6800.0,5.2308,5.2696,5.2308,5.2308,6800.0
2009-02-13 14:45:00,5.39,5.39,5.34,5.37,12700.0,5.2405,5.2405,5.1919,5.221,12700.0
2009-02-13 14:50:00,5.36,5.4,5.34,5.39,7200.0,5.2113,5.2502,5.1919,5.2405,7200.0
2009-02-13 14:55:00,5.39,5.39,5.36,5.37,6400.0,5.2405,5.2405,5.2113,5.221,6400.0
2009-02-13 15:00:00,5.36,5.4,5.35,5.4,10100.0,5.2113,5.2502,5.2016,5.2502,10100.0
2009-02-13 15:05:00,5.39,5.39,5.37,5.38,4400.0,5.2405,5.2405,5.221,5.2308,4400.0
2009-02-13 15:10:00,5.38,5.39,5.33,5.34,6000.0,5.2308,5.2405,5.1821,5.1919,6000.0
2009-02-13 15:15:00,5.33,5.35,5.33,5.34,4000.0,5.1821,5.2016,5.1821,5.1919,4000.0
2009-02-13 15:20:00,5.34,5.34,5.3,5.33,14900.0,5.1919,5.1919,5.153,5.1821,14900.0
2009-02-13 15:25:00,5.33,5.35,5.31,5.35,6300.0,5.1821,5.2016,5.1627,5.2016,6300.0
2009-02-13 15:30:00,5.34,5.39,5.34,5.37,7500.0,5.1919,5.2405,5.1919,5.221,7500.0
2009-02-13 15:35:00,5.36,5.36,5.32,5.32,7000.0,5.2113,5.2113,5.1724,5.1724,7000.0
2009-02-13 15:40:00,5.32,5.32,5.27,5.31,24400.0,5.1724,5.1724,5.1238,5.1627,24400.0
2009-02-13 15:45:00,5.31,5.31,5.25,5.28,24000.0,5.1627,5.1627,5.1044,5.1335,24000.0
2009-02-13 15:50:00,5.29,5.3,5.28,5.3,12100.0,5.1433,5.153,5.1335,5.153,12100.0
2009-02-13 15:55:00,5.3,5.3,5.25,5.26,14700.0,5.153,5.153,5.1044,5.1141,14700.0
2009-02-17 09:30:00,5.12,5.18,5.05,5.05,19000.0,4.978,5.0363,4.9099,4.9099,19000.0
2009-02-17 09:35:00,5.05,5.06,4.9,4.9,18500.0,4.9099,4.9196,4.7641,4.7641,18500.0
2009-02-17 09:40:00,4.9,5.08,4.88,5.08,20100.0,4.7641,4.9391,4.7446,4.9391,20100.0
2009-02-17 09:45:00,5.06,5.08,4.99,4.99,15400.0,4.9196,4.9391,4.8516,4.8516,15400.0
2009-02-17 09:50:00,4.99,4.99,4.93,4.95,12100.0,4.8516,4.8516,4.7932,4.8127,12100.0
2009-02-17 09:55:00,4.96,5.0,4.94,4.97,7400.0,4.8224,4.8613,4.803,4.8321,7400.0
2009-02-17 10:00:00,4.97,4.98,4.96,4.96,6200.0,4.8321,4.8419,4.8224,4.8224,6200.0
2009-02-17 10:05:00,4.96,4.98,4.95,4.96,3800.0,4.8224,4.8419,4.8127,4.8224,3800.0
2009-02-17 10:10:00,4.96,4.97,4.95,4.95,5100.0,4.8224,4.8321,4.8127,4.8127,5100.0
2009-02-17 10:15:00,4.95,4.95,4.86,4.86,8500.0,4.8127,4.8127,4.7252,4.7252,8500.0
2009-02-17 10:20:00,4.86,4.91,4.86,4.91,4600.0,4.7252,4.7738,4.7252,4.7738,4600.0
2009-02-17 10:25:00,4.89,4.89,4.88,4.88,2400.0,4.7544,4.7544,4.7446,4.7446,2400.0
2009-02-17 10:30:00,4.89,4.91,4.88,4.89,3800.0,4.7544,4.7738,4.7446,4.7544,3800.0
2009-02-17 10:35:00,4.89,4.89,4.86,4.87,7100.0,4.7544,4.7544,4.7252,4.7349,7100.0
2009-02-17 10:40:00,4.88,4.93,4.87,4.93,10700.0,4.7446,4.7932,4.7349,4.7932,10700.0
2009-02-17 10:45:00,4.92,4.93,4.91,4.91,3100.0,4.7835,4.7932,4.7738,4.7738,3100.0
2009-02-17 10:50:00,4.92,4.93,4.91,4.92,3000.0,4.7835,4.7932,4.7738,4.7835,3000.0
2009-02-17 10:55:00,4.92,4.93,4.92,4.92,2200.0,4.7835,4.7932,4.7835,4.7835,2200.0
2009-02-17 11:00:00,4.92,4.92,4.89,4.89,14900.0,4.7835,4.7835,4.7544,4.7544,14900.0
2009-02-17 11:05:00,4.89,4.89,4.88,4.88,2300.0,4.7544,4.7544,4.7446,4.7446,2300.0
2009-02-17 11:10:00,4.88,4.91,4.88,4.91,4400.0,4.7446,4.7738,4.7446,4.7738,4400.0
2009-02-17 11:15:00,4.91,4.91,4.89,4.9,1500.0,4.7738,4.7738,4.7544,4.7641,1500.0
2009-02-17 11:20:00,4.89,4.9,4.89,4.89,1300.0,4.7544,4.7641,4.7544,4.7544,1300.0
2009-02-17 11:25:00,4.89,4.9,4.87,4.87,6600.0,4.7544,4.7641,4.7349,4.7349,6600.0
2009-02-17 11:30:00,4.87,4.88,4.87,4.87,1900.0,4.7349,4.7446,4.7349,4.7349,1900.0
2009-02-17 11:35:00,4.87,4.88,4.86,4.87,6700.0,4.7349,4.7446,4.7252,4.7349,6700.0
2009-02-17 11:40:00,4.87,4.88,4.86,4.88,7700.0,4.7349,4.7446,4.7252,4.7446,7700.0
2009-02-17 11:45:00,4.88,4.88,4.87,4.87,4700.0,4.7446,4.7446,4.7349,4.7349,4700.0
2009-02-17 11:50:00,4.87,4.87,4.86,4.87,2300.0,4.7349,4.7349,4.7252,4.7349,2300.0
2009-02-17 11:55:00,4.86,4.88,4.86,4.87,9900.0,4.7252,4.7446,4.7252,4.7349,9900.0
2009-02-17 12:00:00,4.87,4.88,4.87,4.87,2900.0,4.7349,4.7446,4.7349,4.7349,2900.0
2009-02-17 12:05:00,4.87,4.88,4.87,4.88,600.0,4.7349,4.7446,4.7349,4.7446,600.0
2009-02-17 12:10:00,4.87,4.88,4.87,4.88,1300.0,4.7349,4.7446,4.7349,4.7446,1300.0
2009-02-17 12:15:00,4.87,4.88,4.87,4.87,1200.0,4.7349,4.7446,4.7349,4.7349,1200.0
2009-02-17 12:20:00,4.87,4.88,4.87,4.88,2000.0,4.7349,4.7446,4.7349,4.7446,2000.0
2009-02-17 12:25:00,4.88,4.88,4.87,4.87,900.0,4.7446,4.7446,4.7349,4.7349,900.0
2009-02-17 12:30:00,4.88,4.88,4.87,4.88,1000.0,4.7446,4.7446,4.7349,4.7446,1000.0
2009-02-17 12:35:00,4.88,4.88,4.87,4.88,1000.0,4.7446,4.7446,4.7349,4.7446,1000.0
2009-02-17 12:40:00,4.88,4.88,4.87,4.87,1800.0,4.7446,4.7446,4.7349,4.7349,1800.0
2009-02-17 12:45:00,4.88,4.88,4.87,4.87,3600.0,4.7446,4.7446,4.7349,4.7349,3600.0
2009-02-17 12:50:00,4.88,4.88,4.86,4.86,4800.0,4.7446,4.7446,4.7252,4.7252,4800.0
2009-02-17 12:55:00,4.87,4.87,4.86,4.87,1600.0,4.7349,4.7349,4.7252,4.7349,1600.0
2009-02-17 13:00:00,4.87,4.87,4.86,4.87,1200.0,4.7349,4.7349,4.7252,4.7349,1200.0
2009-02-17 13:05:00,4.86,4.87,4.86,4.86,1600.0,4.7252,4.7349,4.7252,4.7252,1600.0
2009-02-17 13:10:00,4.87,4.87,4.86,4.87,5400.0,4.7349,4.7349,4.7252,4.7349,5400.0
2009-02-17 13:15:00,4.86,4.87,4.86,4.86,1400.0,4.7252,4.7349,4.7252,4.7252,1400.0
2009-02-17 13:20:00,4.87,4.87,4.86,4.87,4000.0,4.7349,4.7349,4.7252,4.7349,4000.0
2009-02-17 13:25:00,4.87,4.87,4.86,4.86,2100.0,4.7349,4.7349,4.7252,4.7252,2100.0
2009-02-17 13:30:00,4.86,4.87,4.86,4.87,2300.0,4.7252,4.7349,4.7252,4.7349,2300.0
2009-02-17 13:35:00,4.86,4.87,4.86,4.86,6600.0,4.7252,4.7349,4.7252,4.7252,6600.0
2009-02-17 13:40:00,4.86,4.87,4.86,4.87,2600.0,4.7252,4.7349,4.7252,4.7349,2600.0
2009-02-17 13:45:00,4.87,4.87,4.86,4.87,3300.0,4.7349,4.7349,4.7252,4.7349,3300.0
2009-02-17 13:50:00,4.86,4.88,4.86,4.87,8300.0,4.7252,4.7446,4.7252,4.7349,8300.0
2009-02-17 13:55:00,4.87,4.88,4.87,4.88,3100.0,4.7349,4.7446,4.7349,4.7446,3100.0
2009-02-17 14:00:00,4.87,4.88,4.87,4.87,3300.0,4.7349,4.7446,4.7349,4.7349,3300.0
2009-02-17 14:05:00,4.88,4.88,4.87,4.87,2800.0,4.7446,4.7446,4.7349,4.7349,2800.0
2009-02-17 14:10:00,4.87,4.88,4.87,4.87,4200.0,4.7349,4.7446,4.7349,4.7349,4200.0
2009-02-17 14:15:00,4.87,4.88,4.87,4.87,5700.0,4.7349,4.7446,4.7349,4.7349,5700.0
2009-02-17 14:20:00,4.87,4.88,4.86,4.87,8900.0,4.7349,4.7446,4.7252,4.7349,8900.0
2009-02-17 14:25:00,4.87,4.88,4.86,4.86,6200.0,4.7349,4.7446,4.7252,4.7252,6200.0
2009-02-17 14:30:00,4.86,4.87,4.86,4.87,5300.0,4.7252,4.7349,4.7252,4.7349,5300.0
2009-02-17 14:35:00,4.86,4.87,4.86,4.86,11100.0,4.7252,4.7349,4.7252,4.7252,11100.0
2009-02-17 14:40:00,4.86,4.87,4.86,4.87,14500.0,4.7252,4.7349,4.7252,4.7349,14500.0
2009-02-17 14:45:00,4.86,4.87,4.86,4.86,6400.0,4.7252,4.7349,4.7252,4.7252,6400.0
2009-02-17 14:50:00,4.86,4.87,4.86,4.86,7800.0,4.7252,4.7349,4.7252,4.7252,7800.0
2009-02-17 14:55:00,4.86,4.87,4.86,4.86,6900.0,4.7252,4.7349,4.7252,4.7252,6900.0
2009-02-17 15:00:00,4.86,4.87,4.86,4.86,8200.0,4.7252,4.7349,4.7252,4.7252,8200.0
2009-02-17 15:05:00,4.86,4.87,4.86,4.86,7200.0,4.7252,4.7349,4.7252,4.7252,7200.0
2009-02-17 15:10:00,4.86,4.87,4.86,4.87,4300.0,4.7252,4.7349,4.7252,4.7349,4300.0
2009-02-17 15:15:00,4.87,4.87,4.86,4.86,5400.0,4.7349,4.7349,4.7252,4.7252,5400.0
2009-02-17 15:20:00,4.86,4.87,4.86,4.87,8400.0,4.7252,4.7349,4.7252,4.7349,8400.0
2009-02-17 15:25:00,4.87,4.88,4.86,4.86,20800.0,4.7349,4.7446,4.7252,4.7252,20800.0
2009-02-17 15:30:00,4.86,4.91,4.86,4.91,20000.0,4.7252,4.7738,4.7252,4.7738,20000.0
2009-02-17 15:35:00,4.91,4.91,4.88,4.88,18400.0,4.7738,4.7738,4.7446,4.7446,18400.0
2009-02-17 15:40:00,4.88,4.89,4.87,4.88,8600.0,4.7446,4.7544,4.7349,4.7446,8600.0
2009-02-17 15:45:00,4.87,4.89,4.87,4.87,16000.0,4.7349,4.7544,4.7349,4.7349,16000.0
2009-02-17 15:50:00,4.87,4.9,4.86,4.87,39500.0,4.7349,4.7641,4.7252,4.7349,39500.0
2009-02-17 15:55:00,4.87,4.87,4.86,4.87,29800.0,4.7349,4.7349,4.7252,4.7349,29800.0
2009-02-18 09:30:00,4.97,4.97,4.87,4.87,6000.0,4.8321,4.8321,4.7349,4.7349,6000.0
2009-02-18 09:35:00,4.86,4.87,4.8,4.83,10700.0,4.7252,4.7349,4.6668,4.696,10700.0
2009-02-18 09:40:00,4.82,4.95,4.82,4.95,4700.0,4.6863,4.8127,4.6863,4.8127,4700.0
2009-02-18 09:45:00,4.95,4.96,4.88,4.88,7600.0,4.8127,4.8224,4.7446,4.7446,7600.0
2009-02-18 09:50:00,4.89,4.89,4.84,4.84,8000.0,4.7544,4.7544,4.7057,4.7057,8000.0
2009-02-18 09:55:00,4.85,4.86,4.81,4.82,2400.0,4.7155,4.7252,4.6766,4.6863,2400.0
2009-02-18 10:00:00,4.82,4.84,4.8,4.8,3100.0,4.6863,4.7057,4.6668,4.6668,3100.0
2009-02-18 10:05:00,4.81,4.81,4.76,4.76,6700.0,4.6766,4.6766,4.628,4.628,6700.0
2009-02-18 10:10:00,4.77,4.78,4.75,4.78,3200.0,4.6377,4.6474,4.6182,4.6474,3200.0
2009-02-18 10:15:00,4.77,4.78,4.75,4.76,3500.0,4.6377,4.6474,4.6182,4.628,3500.0
2009-02-18 10:20:00,4.77,4.78,4.76,4.78,1500.0,4.6377,4.6474,4.628,4.6474,1500.0
2009-02-18 10:25:00,4.78,4.8,4.76,4.8,10000.0,4.6474,4.6668,4.628,4.6668,10000.0
2009-02-18 10:30:00,4.79,4.82,4.79,4.82,3300.0,4.6571,4.6863,4.6571,4.6863,3300.0
2009-02-18 10:35:00,4.83,4.84,4.81,4.83,2500.0,4.696,4.7057,4.6766,4.696,2500.0
2009-02-18 10:40:00,4.81,4.83,4.81,4.83,1100.0,4.6766,4.696,4.6766,4.696,1100.0
2009-02-18 10:45:00,4.82,4.85,4.75,4.78,21900.0,4.6863,4.7155,4.6182,4.6474,21900.0
2009-02-18 10:50:00,4.77,4.77,4.72,4.72,8400.0,4.6377,4.6377,4.5891,4.5891,8400.0
2009-02-18 10:55:00,4.71,4.75,4.71,4.75,1600.0,4.5793,4.6182,4.5793,4.6182,1600.0
2009-02-18 11:00:00,4.74,4.74,4.72,4.72,1000.0,4.6085,4.6085,4.5891,4.5891,1000.0
2009-02-18 11:05:00,4.73,4.73,4.71,4.72,4600.0,4.5988,4.5988,4.5793,4.5891,4600.0
2009-02-18 11:10:00,4.72,4.77,4.72,4.77,2900.0,4.5891,4.6377,4.5891,4.6377,2900.0
2009-02-18 11:15:00,4.78,4.8,4.77,4.79,2200.0,4.6474,4.6668,4.6377,4.6571,2200.0
2009-02-18 11:20:00,4.78,4.82,4.78,4.81,2000.0,4.6474,4.6863,4.6474,4.6766,2000.0
2009-02-18 11:25:00,4.83,4.83,4.79,4.79,6100.0,4.696,4.696,4.6571,4.6571,6100.0
2009-02-18 11:30:00,4.8,4.8,4.79,4.8,800.0,4.6668,4.6668,4.6571,4.6668,800.0
2009-02-18 11:35:00,4.8,4.8,4.79,4.8,700.0,4.6668,4.6668,4.6571,4.6668,700.0
2009-02-18 11:40:00,4.79,4.84,4.79,4.84,9600.0,4.6571,4.7057,4.6571,4.7057,9600.0
2009-02-18 11:45:00,4.84,4.86,4.83,4.84,4500.0,4.7057,4.7252,4.696,4.7057,4500.0
2009-02-18 11:50:00,4.86,4.86,4.82,4.83,1300.0,4.7252,4.7252,4.6863,4.696,1300.0
2009-02-18 11:55:00,4.83,4.84,4.83,4.84,500.0,4.696,4.7057,4.696,4.7057,500.0
2009-02-18 12:00:00,4.82,4.83,4.82,4.83,700.0,4.6863,4.696,4.6863,4.696,700.0
2009-02-18 12:05:00,4.83,4.85,4.83,4.85,1700.0,4.696,4.7155,4.696,4.7155,1700.0
2009-02-18 12:10:00,4.85,4.86,4.85,4.86,500.0,4.7155,4.7252,4.7155,4.7252,500.0
2009-02-18 12:15:00,4.85,4.86,4.85,4.85,900.0,4.7155,4.7252,4.7155,4.7155,900.0
2009-02-18 12:20:00,4.84,4.85,4.84,4.85,900.0,4.7057,4.7155,4.7057,4.7155,900.0
2009-02-18 12:25:00,4.84,4.84,4.83,4.83,2500.0,4.7057,4.7057,4.696,4.696,2500.0
2009-02-18 12:30:00,4.83,4.84,4.82,4.82,2300.0,4.696,4.7057,4.6863,4.6863,2300.0
2009-02-18 12:35:00,4.81,4.82,4.81,4.81,1400.0,4.6766,4.6863,4.6766,4.6766,1400.0
2009-02-18 12:40:00,4.81,4.82,4.8,4.82,1700.0,4.6766,4.6863,4.6668,4.6863,1700.0
2009-02-18 12:45:00,4.82,4.82,4.79,4.79,1300.0,4.6863,4.6863,4.6571,4.6571,1300.0
2009-02-18 12:50:00,4.79,4.8,4.77,4.79,2600.0,4.6571,4.6668,4.6377,4.6571,2600.0
2009-02-18 12:55:00,4.81,4.83,4.81,4.83,1600.0,4.6766,4.696,4.6766,4.696,1600.0
2009-02-18 13:00:00,4.83,4.85,4.8,4.8,5000.0,4.696,4.7155,4.6668,4.6668,5000.0
2009-02-18 13:05:00,4.8,4.81,4.79,4.8,8100.0,4.6668,4.6766,4.6571,4.6668,8100.0
2009-02-18 13:10:00,4.8,4.8,4.79,4.8,1800.0,4.6668,4.6668,4.6571,4.6668,1800.0
2009-02-18 13:15:00,4.8,4.8,4.78,4.79,1600.0,4.6668,4.6668,4.6474,4.6571,1600.0
2009-02-18 13:20:00,4.79,4.79,4.77,4.78,2100.0,4.6571,4.6571,4.6377,4.6474,2100.0
2009-02-18 13:25:00,4.77,4.78,4.77,4.77,700.0,4.6377,4.6474,4.6377,4.6377,700.0
2009-02-18 13:30:00,4.77,4.78,4.77,4.78,2900.0,4.6377,4.6474,4.6377,4.6474,2900.0
2009-02-18 13:35:00,4.77,4.78,4.76,4.76,2800.0,4.6377,4.6474,4.628,4.628,2800.0
2009-02-18 13:40:00,4.75,4.75,4.73,4.74,1300.0,4.6182,4.6182,4.5988,4.6085,1300.0
2009-02-18 13:45:00,4.73,4.74,4.73,4.74,2000.0,4.5988,4.6085,4.5988,4.6085,2000.0
2009-02-18 13:50:00,4.73,4.74,4.72,4.72,3700.0,4.5988,4.6085,4.5891,4.5891,3700.0
2009-02-18 13:55:00,4.73,4.76,4.72,4.75,9900.0,4.5988,4.628,4.5891,4.6182,9900.0
2009-02-18 14:00:00,4.76,4.85,4.76,4.85,34900.0,4.628,4.7155,4.628,4.7155,34900.0
2009-02-18 14:05:00,4.85,4.87,4.84,4.87,16900.0,4.7155,4.7349,4.7057,4.7349,16900.0
2009-02-18 14:10:00,4.87,4.88,4.85,4.86,9900.0,4.7349,4.7446,4.7155,4.7252,9900.0
2009-02-18 14:15:00,4.85,4.85,4.83,4.84,4300.0,4.7155,4.7155,4.696,4.7057,4300.0
2009-02-18 14:20:00,4.84,4.88,4.84,4.88,14300.0,4.7057,4.7446,4.7057,4.7446,14300.0
2009-02-18 14:25:00,4.87,4.94,4.87,4.87,23000.0,4.7349,4.803,4.7349,4.7349,23000.0
2009-02-18 14:30:00,4.88,4.88,4.85,4.87,3700.0,4.7446,4.7446,4.7155,4.7349,3700.0
2009-02-18 14:35:00,4.87,4.87,4.86,4.86,3100.0,4.7349,4.7349,4.7252,4.7252,3100.0
2009-02-18 14:40:00,4.87,4.9,4.86,4.9,9500.0,4.7349,4.7641,4.7252,4.7641,9500.0
2009-02-18 14:45:00,4.9,4.91,4.89,4.91,14000.0,4.7641,4.7738,4.7544,4.7738,14000.0
2009-02-18 14:50:00,4.91,4.92,4.9,4.92,16200.0,4.7738,4.7835,4.7641,4.7835,16200.0
2009-02-18 14:55:00,4.92,4.95,4.92,4.95,10500.0,4.7835,4.8127,4.7835,4.8127,10500.0
2009-02-18 15:00:00,4.94,5.0,4.94,4.99,28300.0,4.803,4.8613,4.803,4.8516,28300.0
2009-02-18 15:05:00,4.99,5.02,4.96,5.0,85400.0,4.8516,4.8807,4.8224,4.8613,85400.0
2009-02-18 15:10:00,5.0,5.03,5.0,5.02,18600.0,4.8613,4.8905,4.8613,4.8807,18600.0
2009-02-18 15:15:00,5.02,5.05,5.02,5.03,27300.0,4.8807,4.9099,4.8807,4.8905,27300.0
2009-02-18 15:20:00,5.04,5.05,5.01,5.02,29300.0,4.9002,4.9099,4.871,4.8807,29300.0
2009-02-18 15:25:00,5.02,5.03,5.0,5.0,7100.0,4.8807,4.8905,4.8613,4.8613,7100.0
2009-02-18 15:30:00,5.0,5.01,5.0,5.0,12100.0,4.8613,4.871,4.8613,4.8613,12100.0
2009-02-18 15:35:00,5.0,5.02,5.0,5.01,11300.0,4.8613,4.8807,4.8613,4.871,11300.0
2009-02-18 15:40:00,5.02,5.02,5.01,5.01,9300.0,4.8807,4.8807,4.871,4.871,9300.0
2009-02-18 15:45:00,5.02,5.04,5.0,5.01,26800.0,4.8807,4.9002,4.8613,4.871,26800.0
2009-02-18 15:50:00,5.01,5.02,5.0,5.0,10900.0,4.871,4.8807,4.8613,4.8613,10900.0
2009-02-18 15:55:00,5.01,5.02,5.0,5.01,15900.0,4.871,4.8807,4.8613,4.871,15900.0
2009-02-19 09:30:00,5.21,5.21,5.07,5.1,8100.0,5.0655,5.0655,4.9294,4.9585,8100.0
2009-02-19 09:35:00,5.13,5.14,5.07,5.1,3900.0,4.9877,4.9974,4.9294,4.9585,3900.0
2009-02-19 09:40:00,5.04,5.13,5.02,5.11,7500.0,4.9002,4.9877,4.8807,4.9682,7500.0
2009-02-19 09:45:00,5.11,5.14,5.11,5.12,3700.0,4.9682,4.9974,4.9682,4.978,3700.0
2009-02-19 09:50:00,5.13,5.14,5.08,5.08,11800.0,4.9877,4.9974,4.9391,4.9391,11800.0
2009-02-19 09:55:00,5.08,5.09,5.08,5.09,4500.0,4.9391,4.9488,4.9391,4.9488,4500.0
2009-02-19 10:00:00,5.09,5.09,5.04,5.05,7200.0,4.9488,4.9488,4.9002,4.9099,7200.0
2009-02-19 10:05:00,5.05,5.05,4.99,4.99,7600.0,4.9099,4.9099,4.8516,4.8516,7600.0
2009-02-19 10:10:00,5.0,5.0,5.0,5.0,1700.0,4.8613,4.8613,4.8613,4.8613,1700.0
2009-02-19 10:15:00,5.0,5.0,4.95,4.95,12200.0,4.8613,4.8613,4.8127,4.8127,12200.0
2009-02-19 10:20:00,4.94,4.94,4.93,4.93,3200.0,4.803,4.803,4.7932,4.7932,3200.0
2009-02-19 10:25:00,4.93,4.93,4.88,4.89,4600.0,4.7932,4.7932,4.7446,4.7544,4600.0
2009-02-19 10:30:00,4.89,4.9,4.89,4.89,8700.0,4.7544,4.7641,4.7544,4.7544,8700.0
2009-02-19 10:35:00,4.89,4.9,4.89,4.9,900.0,4.7544,4.7641,4.7544,4.7641,900.0
2009-02-19 10:40:00,4.89,4.95,4.89,4.95,4500.0,4.7544,4.8127,4.7544,4.8127,4500.0
2009-02-19 10:45:00,4.93,4.95,4.93,4.94,3800.0,4.7932,4.8127,4.7932,4.803,3800.0
2009-02-19 10:50:00,4.94,4.95,4.93,4.93,5900.0,4.803,4.8127,4.7932,4.7932,5900.0
2009-02-19 10:55:00,4.94,4.94,4.93,4.93,3000.0,4.803,4.803,4.7932,4.7932,3000.0
2009-02-19 11:00:00,4.93,4.94,4.89,4.9,12300.0,4.7932,4.803,4.7544,4.7641,12300.0
2009-02-19 11:05:00,4.91,4.91,4.89,4.89,4300.0,4.7738,4.7738,4.7544,4.7544,4300.0
2009-02-19 11:10:00,4.89,4.9,4.89,4.89,5400.0,4.7544,4.7641,4.7544,4.7544,5400.0
2009-02-19 11:15:00,4.89,4.89,4.87,4.87,3200.0,4.7544,4.7544,4.7349,4.7349,3200.0
2009-02-19 11:20:00,4.87,4.87,4.83,4.85,11700.0,4.7349,4.7349,4.696,4.7155,11700.0
2009-02-19 11:25:00,4.84,4.85,4.84,4.84,2000.0,4.7057,4.7155,4.7057,4.7057,2000.0
2009-02-19 11:30:00,4.84,4.84,4.84,4.84,3100.0,4.7057,4.7057,4.7057,4.7057,3100.0
2009-02-19 11:35:00,4.84,4.85,4.84,4.84,600.0,4.7057,4.7155,4.7057,4.7057,600.0
2009-02-19 11:40:00,4.85,4.85,4.84,4.85,5000.0,4.7155,4.7155,4.7057,4.7155,5000.0
2009-02-19 11:45:00,4.84,4.85,4.84,4.85,2800.0,4.7057,4.7155,4.7057,4.7155,2800.0
2009-02-19 11:50:00,4.85,4.86,4.85,4.85,5100.0,4.7155,4.7252,4.7155,4.7155,5100.0
2009-02-19 11:55:00,4.85,4.86,4.84,4.84,3300.0,4.7155,4.7252,4.7057,4.7057,3300.0
2009-02-19 12:00:00,4.84,4.84,4.8,4.8,11200.0,4.7057,4.7057,4.6668,4.6668,11200.0
2009-02-19 12:05:00,4.8,4.81,4.79,4.81,6800.0,4.6668,4.6766,4.6571,4.6766,6800.0
2009-02-19 12:10:00,4.81,4.81,4.8,4.8,5500.0,4.6766,4.6766,4.6668,4.6668,5500.0
2009-02-19 12:15:00,4.8,4.81,4.8,4.81,2000.0,4.6668,4.6766,4.6668,4.6766,2000.0
2009-02-19 12:20:00,4.8,4.81,4.8,4.8,900.0,4.6668,4.6766,4.6668,4.6668,900.0
2009-02-19 12:25:00,4.8,4.81,4.8,4.81,600.0,4.6668,4.6766,4.6668,4.6766,600.0
2009-02-19 12:30:00,4.81,4.81,4.8,4.8,4900.0,4.6766,4.6766,4.6668,4.6668,4900.0
2009-02-19 12:35:00,4.8,4.85,4.8,4.85,7700.0,4.6668,4.7155,4.6668,4.7155,7700.0
2009-02-19 12:40:00,4.84,4.84,4.84,4.84,1600.0,4.7057,4.7057,4.7057,4.7057,1600.0
2009-02-19 12:45:00,4.84,4.85,4.84,4.84,1300.0,4.7057,4.7155,4.7057,4.7057,1300.0
2009-02-19 12:50:00,4.85,4.86,4.84,4.86,5600.0,4.7155,4.7252,4.7057,4.7252,5600.0
2009-02-19 12:55:00,4.86,4.86,4.85,4.85,600.0,4.7252,4.7252,4.7155,4.7155,600.0
2009-02-19 13:00:00,4.85,4.85,4.83,4.83,5600.0,4.7155,4.7155,4.696,4.696,5600.0
2009-02-19 13:05:00,4.82,4.84,4.82,4.83,1500.0,4.6863,4.7057,4.6863,4.696,1500.0
2009-02-19 13:10:00,4.83,4.83,4.83,4.83,200.0,4.696,4.696,4.696,4.696,200.0
2009-02-19 13:15:00,4.83,4.84,4.83,4.83,2800.0,4.696,4.7057,4.696,4.696,2800.0
2009-02-19 13:20:00,4.83,4.84,4.83,4.83,3300.0,4.696,4.7057,4.696,4.696,3300.0
2009-02-19 13:25:00,4.84,4.84,4.83,4.84,2700.0,4.7057,4.7057,4.696,4.7057,2700.0
2009-02-19 13:30:00,4.84,4.84,4.8,4.8,5700.0,4.7057,4.7057,4.6668,4.6668,5700.0
2009-02-19 13:35:00,4.8,4.83,4.8,4.83,7100.0,4.6668,4.696,4.6668,4.696,7100.0
2009-02-19 13:40:00,4.82,4.85,4.82,4.85,5600.0,4.6863,4.7155,4.6863,4.7155,5600.0
2009-02-19 13:45:00,4.85,4.86,4.84,4.86,6400.0,4.7155,4.7252,4.7057,4.7252,6400.0
2009-02-19 13:50:00,4.86,4.86,4.84,4.86,4900.0,4.7252,4.7252,4.7057,4.7252,4900.0
2009-02-19 13:55:00,4.86,4.86,4.85,4.86,2500.0,4.7252,4.7252,4.7155,4.7252,2500.0
2009-02-19 14:00:00,4.86,4.88,4.85,4.88,13700.0,4.7252,4.7446,4.7155,4.7446,13700.0
2009-02-19 14:05:00,4.88,4.88,4.87,4.87,1700.0,4.7446,4.7446,4.7349,4.7349,1700.0
2009-02-19 14:10:00,4.87,4.88,4.87,4.87,8600.0,4.7349,4.7446,4.7349,4.7349,8600.0
2009-02-19 14:15:00,4.87,4.88,4.86,4.86,21300.0,4.7349,4.7446,4.7252,4.7252,21300.0
2009-02-19 14:20:00,4.86,4.87,4.85,4.86,19100.0,4.7252,4.7349,4.7155,4.7252,19100.0
2009-02-19 14:25:00,4.86,4.88,4.85,4.88,17700.0,4.7252,4.7446,4.7155,4.7446,17700.0
2009-02-19 14:30:00,4.88,4.88,4.84,4.85,23000.0,4.7446,4.7446,4.7057,4.7155,23000.0
2009-02-19 14:35:00,4.85,4.85,4.84,4.84,12900.0,4.7155,4.7155,4.7057,4.7057,12900.0
2009-02-19 14:40:00,4.84,4.85,4.84,4.85,16100.0,4.7057,4.7155,4.7057,4.7155,16100.0
2009-02-19 14:45:00,4.84,4.85,4.84,4.84,5100.0,4.7057,4.7155,4.7057,4.7057,5100.0
2009-02-19 14:50:00,4.84,4.85,4.84,4.85,6900.0,4.7057,4.7155,4.7057,4.7155,6900.0
2009-02-19 14:55:00,4.85,4.85,4.84,4.84,3200.0,4.7155,4.7155,4.7057,4.7057,3200.0
2009-02-19 15:00:00,4.85,4.86,4.84,4.84,18700.0,4.7155,4.7252,4.7057,4.7057,18700.0
2009-02-19 15:05:00,4.85,4.85,4.83,4.83,11400.0,4.7155,4.7155,4.696,4.696,11400.0
2009-02-19 15:10:00,4.83,4.84,4.83,4.83,6500.0,4.696,4.7057,4.696,4.696,6500.0
2009-02-19 15:15:00,4.83,4.83,4.8,4.81,6500.0,4.696,4.696,4.6668,4.6766,6500.0
2009-02-19 15:20:00,4.8,4.8,4.77,4.78,10200.0,4.6668,4.6668,4.6377,4.6474,10200.0
2009-02-19 15:25:00,4.78,4.81,4.78,4.81,5100.0,4.6474,4.6766,4.6474,4.6766,5100.0
2009-02-19 15:30:00,4.8,4.8,4.76,4.76,10200.0,4.6668,4.6668,4.628,4.628,10200.0
2009-02-19 15:35:00,4.75,4.76,4.73,4.73,25000.0,4.6182,4.628,4.5988,4.5988,25000.0
2009-02-19 15:40:00,4.73,4.73,4.7,4.71,16100.0,4.5988,4.5988,4.5696,4.5793,16100.0
2009-02-19 15:45:00,4.72,4.72,4.7,4.71,23300.0,4.5891,4.5891,4.5696,4.5793,23300.0
2009-02-19 15:50:00,4.71,4.73,4.71,4.72,23600.0,4.5793,4.5988,4.5793,4.5891,23600.0
2009-02-19 15:55:00,4.71,4.73,4.7,4.71,21300.0,4.5793,4.5988,4.5696,4.5793,21300.0
2009-02-20 09:30:00,4.61,4.78,4.61,4.62,14300.0,4.4821,4.6474,4.4821,4.4918,14300.0
2009-02-20 09:35:00,4.62,4.64,4.57,4.57,6200.0,4.4918,4.5113,4.4432,4.4432,6200.0
2009-02-20 09:40:00,4.56,4.56,4.52,4.52,3000.0,4.4335,4.4335,4.3946,4.3946,3000.0
2009-02-20 09:45:00,4.53,4.6,4.53,4.59,5300.0,4.4043,4.4724,4.4043,4.4627,5300.0
2009-02-20 09:50:00,4.58,4.59,4.56,4.56,6800.0,4.453,4.4627,4.4335,4.4335,6800.0
2009-02-20 09:55:00,4.56,4.64,4.56,4.64,10600.0,4.4335,4.5113,4.4335,4.5113,10600.0
2009-02-20 10:00:00,4.63,4.65,4.62,4.65,5300.0,4.5016,4.521,4.4918,4.521,5300.0
2009-02-20 10:05:00,4.65,4.71,4.65,4.68,4900.0,4.521,4.5793,4.521,4.5502,4900.0
2009-02-20 10:10:00,4.67,4.68,4.65,4.65,1600.0,4.5405,4.5502,4.521,4.521,1600.0
2009-02-20 10:15:00,4.64,4.65,4.63,4.64,3300.0,4.5113,4.521,4.5016,4.5113,3300.0
2009-02-20 10:20:00,4.63,4.64,4.62,4.63,7200.0,4.5016,4.5113,4.4918,4.5016,7200.0
2009-02-20 10:25:00,4.63,4.64,4.61,4.61,4800.0,4.5016,4.5113,4.4821,4.4821,4800.0
2009-02-20 10:30:00,4.62,4.65,4.62,4.63,6300.0,4.4918,4.521,4.4918,4.5016,6300.0
2009-02-20 10:35:00,4.63,4.64,4.62,4.62,1200.0,4.5016,4.5113,4.4918,4.4918,1200.0
2009-02-20 10:40:00,4.63,4.64,4.62,4.64,2200.0,4.5016,4.5113,4.4918,4.5113,2200.0
2009-02-20 10:45:00,4.63,4.64,4.63,4.63,1300.0,4.5016,4.5113,4.5016,4.5016,1300.0
2009-02-20 10:50:00,4.62,4.63,4.59,4.59,3100.0,4.4918,4.5016,4.4627,4.4627,3100.0
2009-02-20 10:55:00,4.6,4.6,4.52,4.54,12000.0,4.4724,4.4724,4.3946,4.4141,12000.0
2009-02-20 11:00:00,4.54,4.62,4.53,4.58,6300.0,4.4141,4.4918,4.4043,4.453,6300.0
2009-02-20 11:05:00,4.57,4.57,4.55,4.56,1100.0,4.4432,4.4432,4.4238,4.4335,1100.0
2009-02-20 11:10:00,4.56,4.56,4.54,4.54,3000.0,4.4335,4.4335,4.4141,4.4141,3000.0
2009-02-20 11:15:00,4.55,4.55,4.52,4.52,2800.0,4.4238,4.4238,4.3946,4.3946,2800.0
2009-02-20 11:20:00,4.52,4.53,4.51,4.51,2800.0,4.3946,4.4043,4.3849,4.3849,2800.0
2009-02-20 11:25:00,4.51,4.54,4.51,4.54,11900.0,4.3849,4.4141,4.3849,4.4141,11900.0
2009-02-20 11:30:00,4.54,4.54,4.52,4.52,3700.0,4.4141,4.4141,4.3946,4.3946,3700.0
2009-02-20 11:35:00,4.53,4.54,4.52,4.53,2800.0,4.4043,4.4141,4.3946,4.4043,2800.0
2009-02-20 11:40:00,4.53,4.53,4.52,4.53,2500.0,4.4043,4.4043,4.3946,4.4043,2500.0
2009-02-20 11:45:00,4.52,4.53,4.52,4.52,1600.0,4.3946,4.4043,4.3946,4.3946,1600.0
2009-02-20 11:50:00,4.52,4.53,4.52,4.53,1000.0,4.3946,4.4043,4.3946,4.4043,1000.0
2009-02-20 11:55:00,4.52,4.53,4.52,4.52,2100.0,4.3946,4.4043,4.3946,4.3946,2100.0
2009-02-20 12:00:00,4.52,4.53,4.52,4.53,2100.0,4.3946,4.4043,4.3946,4.4043,2100.0
2009-02-20 12:05:00,4.52,4.53,4.52,4.52,2100.0,4.3946,4.4043,4.3946,4.3946,2100.0
2009-02-20 12:10:00,4.53,4.53,4.52,4.53,7800.0,4.4043,4.4043,4.3946,4.4043,7800.0
2009-02-20 12:15:00,4.52,4.53,4.5,4.51,30500.0,4.3946,4.4043,4.3752,4.3849,30500.0
2009-02-20 12:20:00,4.51,4.52,4.48,4.48,10000.0,4.3849,4.3946,4.3557,4.3557,10000.0
2009-02-20 12:25:00,4.48,4.48,4.47,4.47,2200.0,4.3557,4.3557,4.346,4.346,2200.0
2009-02-20 12:30:00,4.47,4.47,4.46,4.47,1500.0,4.346,4.346,4.3363,4.346,1500.0
2009-02-20 12:35:00,4.47,4.48,4.46,4.46,1800.0,4.346,4.3557,4.3363,4.3363,1800.0
2009-02-20 12:40:00,4.46,4.47,4.46,4.47,2100.0,4.3363,4.346,4.3363,4.346,2100.0
2009-02-20 12:45:00,4.46,4.47,4.44,4.44,5900.0,4.3363,4.346,4.3168,4.3168,5900.0
2009-02-20 12:50:00,4.45,4.45,4.44,4.44,2400.0,4.3266,4.3266,4.3168,4.3168,2400.0
2009-02-20 12:55:00,4.45,4.45,4.44,4.45,3800.0,4.3266,4.3266,4.3168,4.3266,3800.0
2009-02-20 13:00:00,4.45,4.46,4.44,4.46,8900.0,4.3266,4.3363,4.3168,4.3363,8900.0
2009-02-20 13:05:00,4.46,4.46,4.45,4.45,2300.0,4.3363,4.3363,4.3266,4.3266,2300.0
2009-02-20 13:10:00,4.46,4.46,4.45,4.45,5700.0,4.3363,4.3363,4.3266,4.3266,5700.0
2009-02-20 13:15:00,4.45,4.48,4.44,4.47,24900.0,4.3266,4.3557,4.3168,4.346,24900.0
2009-02-20 13:20:00,4.47,4.48,4.47,4.48,1400.0,4.346,4.3557,4.346,4.3557,1400.0
2009-02-20 13:25:00,4.47,4.48,4.47,4.47,1700.0,4.346,4.3557,4.346,4.346,1700.0
2009-02-20 13:30:00,4.47,4.48,4.47,4.47,5100.0,4.346,4.3557,4.346,4.346,5100.0
2009-02-20 13:35:00,4.47,4.48,4.47,4.48,30800.0,4.346,4.3557,4.346,4.3557,30800.0
2009-02-20 13:40:00,4.47,4.48,4.47,4.47,2800.0,4.346,4.3557,4.346,4.346,2800.0
2009-02-20 13:45:00,4.47,4.48,4.47,4.48,1200.0,4.346,4.3557,4.346,4.3557,1200.0
2009-02-20 13:50:00,4.47,4.51,4.47,4.5,10100.0,4.346,4.3849,4.346,4.3752,10100.0
2009-02-20 13:55:00,4.5,4.51,4.5,4.5,800.0,4.3752,4.3849,4.3752,4.3752,800.0
2009-02-20 14:00:00,4.51,4.51,4.5,4.51,3300.0,4.3849,4.3849,4.3752,4.3849,3300.0
2009-02-20 14:05:00,4.5,4.51,4.5,4.51,11600.0,4.3752,4.3849,4.3752,4.3849,11600.0
2009-02-20 14:10:00,4.5,4.51,4.5,4.51,6700.0,4.3752,4.3849,4.3752,4.3849,6700.0
2009-02-20 14:15:00,4.5,4.58,4.5,4.56,9800.0,4.3752,4.453,4.3752,4.4335,9800.0
2009-02-20 14:20:00,4.56,4.61,4.56,4.6,5800.0,4.4335,4.4821,4.4335,4.4724,5800.0
2009-02-20 14:25:00,4.6,4.62,4.56,4.56,11200.0,4.4724,4.4918,4.4335,4.4335,11200.0
2009-02-20 14:30:00,4.56,4.59,4.56,4.57,9100.0,4.4335,4.4627,4.4335,4.4432,9100.0
2009-02-20 14:35:00,4.57,4.6,4.56,4.59,7700.0,4.4432,4.4724,4.4335,4.4627,7700.0
2009-02-20 14:40:00,4.61,4.64,4.6,4.64,4700.0,4.4821,4.5113,4.4724,4.5113,4700.0
2009-02-20 14:45:00,4.65,4.68,4.64,4.68,7100.0,4.521,4.5502,4.5113,4.5502,7100.0
2009-02-20 14:50:00,4.68,4.74,4.68,4.73,16000.0,4.5502,4.6085,4.5502,4.5988,16000.0
2009-02-20 14:55:00,4.73,4.74,4.71,4.74,19800.0,4.5988,4.6085,4.5793,4.6085,19800.0
2009-02-20 15:00:00,4.74,4.74,4.71,4.72,6900.0,4.6085,4.6085,4.5793,4.5891,6900.0
2009-02-20 15:05:00,4.72,4.74,4.72,4.74,4700.0,4.5891,4.6085,4.5891,4.6085,4700.0
2009-02-20 15:10:00,4.72,4.73,4.67,4.67,15200.0,4.5891,4.5988,4.5405,4.5405,15200.0
2009-02-20 15:15:00,4.67,4.69,4.67,4.69,4500.0,4.5405,4.5599,4.5405,4.5599,4500.0
2009-02-20 15:20:00,4.69,4.71,4.69,4.7,5500.0,4.5599,4.5793,4.5599,4.5696,5500.0
2009-02-20 15:25:00,4.7,4.71,4.69,4.7,6700.0,4.5696,4.5793,4.5599,4.5696,6700.0
2009-02-20 15:30:00,4.7,4.71,4.7,4.7,6000.0,4.5696,4.5793,4.5696,4.5696,6000.0
2009-02-20 15:35:00,4.7,4.71,4.7,4.7,7800.0,4.5696,4.5793,4.5696,4.5696,7800.0
2009-02-20 15:40:00,4.7,4.71,4.7,4.7,9300.0,4.5696,4.5793,4.5696,4.5696,9300.0
2009-02-20 15:45:00,4.7,4.71,4.66,4.68,13300.0,4.5696,4.5793,4.5307,4.5502,13300.0
2009-02-20 15:50:00,4.68,4.71,4.67,4.7,13400.0,4.5502,4.5793,4.5405,4.5696,13400.0
2009-02-20 15:55:00,4.71,4.71,4.68,4.69,34500.0,4.5793,4.5793,4.5502,4.5599,34500.0
2009-02-23 09:30:00,4.65,4.65,4.58,4.59,18300.0,4.521,4.521,4.453,4.4627,18300.0
2009-02-23 09:35:00,4.58,4.6,4.54,4.6,10700.0,4.453,4.4724,4.4141,4.4724,10700.0
2009-02-23 09:40:00,4.59,4.59,4.55,4.56,10600.0,4.4627,4.4627,4.4238,4.4335,10600.0
2009-02-23 09:45:00,4.56,4.57,4.54,4.55,10400.0,4.4335,4.4432,4.4141,4.4238,10400.0
2009-02-23 09:50:00,4.55,4.56,4.5,4.53,26300.0,4.4238,4.4335,4.3752,4.4043,26300.0
2009-02-23 09:55:00,4.53,4.53,4.51,4.51,2800.0,4.4043,4.4043,4.3849,4.3849,2800.0
2009-02-23 10:00:00,4.52,4.53,4.51,4.52,9900.0,4.3946,4.4043,4.3849,4.3946,9900.0
2009-02-23 10:05:00,4.52,4.53,4.52,4.52,4700.0,4.3946,4.4043,4.3946,4.3946,4700.0
2009-02-23 10:10:00,4.53,4.53,4.52,4.52,13800.0,4.4043,4.4043,4.3946,4.3946,13800.0
2009-02-23 10:15:00,4.52,4.53,4.52,4.53,7400.0,4.3946,4.4043,4.3946,4.4043,7400.0
2009-02-23 10:20:00,4.52,4.53,4.52,4.52,10600.0,4.3946,4.4043,4.3946,4.3946,10600.0
2009-02-23 10:25:00,4.52,4.53,4.52,4.53,3300.0,4.3946,4.4043,4.3946,4.4043,3300.0
2009-02-23 10:30:00,4.52,4.53,4.52,4.53,7200.0,4.3946,4.4043,4.3946,4.4043,7200.0
2009-02-23 10:35:00,4.52,4.53,4.51,4.52,9700.0,4.3946,4.4043,4.3849,4.3946,9700.0
2009-02-23 10:40:00,4.51,4.53,4.51,4.52,16000.0,4.3849,4.4043,4.3849,4.3946,16000.0
2009-02-23 10:45:00,4.53,4.53,4.52,4.52,8800.0,4.4043,4.4043,4.3946,4.3946,8800.0
2009-02-23 10:50:00,4.53,4.53,4.52,4.52,3900.0,4.4043,4.4043,4.3946,4.3946,3900.0
2009-02-23 10:55:00,4.53,4.54,4.52,4.53,6400.0,4.4043,4.4141,4.3946,4.4043,6400.0
2009-02-23 11:00:00,4.53,4.53,4.52,4.52,2700.0,4.4043,4.4043,4.3946,4.3946,2700.0
2009-02-23 11:05:00,4.53,4.53,4.52,4.52,3300.0,4.4043,4.4043,4.3946,4.3946,3300.0
2009-02-23 11:10:00,4.52,4.53,4.52,4.53,3100.0,4.3946,4.4043,4.3946,4.4043,3100.0
2009-02-23 11:15:00,4.52,4.53,4.52,4.52,2300.0,4.3946,4.4043,4.3946,4.3946,2300.0
2009-02-23 11:20:00,4.52,4.53,4.52,4.52,9700.0,4.3946,4.4043,4.3946,4.3946,9700.0
2009-02-23 11:25:00,4.53,4.54,4.52,4.52,4500.0,4.4043,4.4141,4.3946,4.3946,4500.0
2009-02-23 11:30:00,4.53,4.53,4.52,4.53,8100.0,4.4043,4.4043,4.3946,4.4043,8100.0
2009-02-23 11:35:00,4.53,4.53,4.53,4.53,1100.0,4.4043,4.4043,4.4043,4.4043,1100.0
2009-02-23 11:40:00,4.54,4.54,4.53,4.53,4900.0,4.4141,4.4141,4.4043,4.4043,4900.0
2009-02-23 11:45:00,4.53,4.54,4.53,4.53,1900.0,4.4043,4.4141,4.4043,4.4043,1900.0
2009-02-23 11:50:00,4.53,4.54,4.53,4.53,800.0,4.4043,4.4141,4.4043,4.4043,800.0
2009-02-23 11:55:00,4.53,4.54,4.52,4.54,28500.0,4.4043,4.4141,4.3946,4.4141,28500.0
2009-02-23 12:00:00,4.53,4.53,4.52,4.53,2400.0,4.4043,4.4043,4.3946,4.4043,2400.0
2009-02-23 12:05:00,4.53,4.54,4.53,4.53,1400.0,4.4043,4.4141,4.4043,4.4043,1400.0
2009-02-23 12:10:00,4.53,4.54,4.52,4.52,3300.0,4.4043,4.4141,4.3946,4.3946,3300.0
2009-02-23 12:15:00,4.52,4.53,4.52,4.53,11300.0,4.3946,4.4043,4.3946,4.4043,11300.0
2009-02-23 12:20:00,4.52,4.54,4.52,4.53,12500.0,4.3946,4.4141,4.3946,4.4043,12500.0
2009-02-23 12:25:00,4.53,4.53,4.52,4.53,5600.0,4.4043,4.4043,4.3946,4.4043,5600.0
2009-02-23 12:30:00,4.53,4.53,4.52,4.53,4400.0,4.4043,4.4043,4.3946,4.4043,4400.0
2009-02-23 12:35:00,4.53,4.54,4.53,4.53,4100.0,4.4043,4.4141,4.4043,4.4043,4100.0
2009-02-23 12:40:00,4.53,4.54,4.53,4.53,1000.0,4.4043,4.4141,4.4043,4.4043,1000.0
2009-02-23 12:45:00,4.53,4.53,4.53,4.53,1800.0,4.4043,4.4043,4.4043,4.4043,1800.0
2009-02-23 12:50:00,4.53,4.53,4.53,4.53,4000.0,4.4043,4.4043,4.4043,4.4043,4000.0
2009-02-23 12:55:00,4.53,4.53,4.52,4.52,10500.0,4.4043,4.4043,4.3946,4.3946,10500.0
2009-02-23 13:00:00,4.52,4.53,4.52,4.52,13700.0,4.3946,4.4043,4.3946,4.3946,13700.0
2009-02-23 13:05:00,4.53,4.54,4.52,4.54,14500.0,4.4043,4.4141,4.3946,4.4141,14500.0
2009-02-23 13:10:00,4.53,4.54,4.53,4.53,1000.0,4.4043,4.4141,4.4043,4.4043,1000.0
2009-02-23 13:15:00,4.53,4.54,4.53,4.54,2000.0,4.4043,4.4141,4.4043,4.4141,2000.0
2009-02-23 13:20:00,4.53,4.54,4.53,4.53,1700.0,4.4043,4.4141,4.4043,4.4043,1700.0
2009-02-23 13:25:00,4.53,4.54,4.53,4.53,1400.0,4.4043,4.4141,4.4043,4.4043,1400.0
2009-02-23 13:30:00,4.54,4.54,4.53,4.53,4000.0,4.4141,4.4141,4.4043,4.4043,4000.0
2009-02-23 13:35:00,4.53,4.53,4.53,4.53,1100.0,4.4043,4.4043,4.4043,4.4043,1100.0
2009-02-23 13:40:00,4.54,4.54,4.53,4.53,2000.0,4.4141,4.4141,4.4043,4.4043,2000.0
2009-02-23 13:45:00,4.53,4.53,4.53,4.53,1100.0,4.4043,4.4043,4.4043,4.4043,1100.0
2009-02-23 13:50:00,4.53,4.54,4.53,4.53,700.0,4.4043,4.4141,4.4043,4.4043,700.0
2009-02-23 13:55:00,4.53,4.54,4.53,4.53,12400.0,4.4043,4.4141,4.4043,4.4043,12400.0
2009-02-23 14:00:00,4.53,4.54,4.53,4.54,3900.0,4.4043,4.4141,4.4043,4.4141,3900.0
2009-02-23 14:05:00,4.54,4.54,4.53,4.53,12300.0,4.4141,4.4141,4.4043,4.4043,12300.0
2009-02-23 14:10:00,4.54,4.54,4.53,4.53,3300.0,4.4141,4.4141,4.4043,4.4043,3300.0
2009-02-23 14:15:00,4.53,4.54,4.53,4.53,7000.0,4.4043,4.4141,4.4043,4.4043,7000.0
2009-02-23 14:20:00,4.54,4.55,4.53,4.54,26600.0,4.4141,4.4238,4.4043,4.4141,26600.0
2009-02-23 14:25:00,4.54,4.55,4.54,4.54,2700.0,4.4141,4.4238,4.4141,4.4141,2700.0
2009-02-23 14:30:00,4.54,4.55,4.54,4.55,11100.0,4.4141,4.4238,4.4141,4.4238,11100.0
2009-02-23 14:35:00,4.54,4.55,4.54,4.55,3600.0,4.4141,4.4238,4.4141,4.4238,3600.0
2009-02-23 14:40:00,4.55,4.55,4.53,4.53,9700.0,4.4238,4.4238,4.4043,4.4043,9700.0
2009-02-23 14:45:00,4.54,4.54,4.53,4.53,9100.0,4.4141,4.4141,4.4043,4.4043,9100.0
2009-02-23 14:50:00,4.54,4.54,4.52,4.52,17000.0,4.4141,4.4141,4.3946,4.3946,17000.0
2009-02-23 14:55:00,4.52,4.52,4.45,4.47,78400.0,4.3946,4.3946,4.3266,4.346,78400.0
2009-02-23 15:00:00,4.46,4.46,4.34,4.46,43000.0,4.3363,4.3363,4.2196,4.3363,43000.0
2009-02-23 15:05:00,4.46,4.46,4.41,4.41,7800.0,4.3363,4.3363,4.2877,4.2877,7800.0
2009-02-23 15:10:00,4.39,4.4,4.36,4.37,14600.0,4.2682,4.2779,4.2391,4.2488,14600.0
2009-02-23 15:15:00,4.38,4.38,4.37,4.38,5800.0,4.2585,4.2585,4.2488,4.2585,5800.0
2009-02-23 15:20:00,4.38,4.38,4.33,4.33,13700.0,4.2585,4.2585,4.2099,4.2099,13700.0
2009-02-23 15:25:00,4.33,4.35,4.33,4.34,7400.0,4.2099,4.2293,4.2099,4.2196,7400.0
2009-02-23 15:30:00,4.34,4.39,4.34,4.36,19800.0,4.2196,4.2682,4.2196,4.2391,19800.0
2009-02-23 15:35:00,4.36,4.4,4.35,4.37,22000.0,4.2391,4.2779,4.2293,4.2488,22000.0
2009-02-23 15:40:00,4.37,4.39,4.34,4.38,19100.0,4.2488,4.2682,4.2196,4.2585,19100.0
2009-02-23 15:45:00,4.38,4.4,4.36,4.37,29900.0,4.2585,4.2779,4.2391,4.2488,29900.0
2009-02-23 15:50:00,4.37,4.37,4.35,4.36,18700.0,4.2488,4.2488,4.2293,4.2391,18700.0
2009-02-23 15:55:00,4.36,4.39,4.34,4.35,30900.0,4.2391,4.2682,4.2196,4.2293,30900.0
2009-02-24 09:30:00,4.45,4.58,4.45,4.55,15100.0,4.3266,4.453,4.3266,4.4238,15100.0
2009-02-24 09:35:00,4.55,4.55,4.49,4.52,9400.0,4.4238,4.4238,4.3654,4.3946,9400.0
2009-02-24 09:40:00,4.53,4.55,4.52,4.55,4900.0,4.4043,4.4238,4.3946,4.4238,4900.0
2009-02-24 09:45:00,4.55,4.59,4.55,4.58,3900.0,4.4238,4.4627,4.4238,4.453,3900.0
2009-02-24 09:50:00,4.58,4.62,4.58,4.61,21000.0,4.453,4.4918,4.453,4.4821,21000.0
2009-02-24 09:55:00,4.61,4.62,4.6,4.6,4400.0,4.4821,4.4918,4.4724,4.4724,4400.0
2009-02-24 10:00:00,4.6,4.6,4.54,4.56,11300.0,4.4724,4.4724,4.4141,4.4335,11300.0
2009-02-24 10:05:00,4.55,4.55,4.47,4.51,27800.0,4.4238,4.4238,4.346,4.3849,27800.0
2009-02-24 10:10:00,4.51,4.52,4.49,4.5,1800.0,4.3849,4.3946,4.3654,4.3752,1800.0
2009-02-24 10:15:00,4.5,4.53,4.49,4.53,9400.0,4.3752,4.4043,4.3654,4.4043,9400.0
2009-02-24 10:20:00,4.54,4.54,4.53,4.53,6200.0,4.4141,4.4141,4.4043,4.4043,6200.0
2009-02-24 10:25:00,4.53,4.55,4.53,4.54,2900.0,4.4043,4.4238,4.4043,4.4141,2900.0
2009-02-24 10:30:00,4.55,4.57,4.54,4.57,3200.0,4.4238,4.4432,4.4141,4.4432,3200.0
2009-02-24 10:35:00,4.57,4.58,4.56,4.57,3700.0,4.4432,4.453,4.4335,4.4432,3700.0
2009-02-24 10:40:00,4.58,4.58,4.58,4.58,1500.0,4.453,4.453,4.453,4.453,1500.0
2009-02-24 10:45:00,4.59,4.61,4.59,4.61,3800.0,4.4627,4.4821,4.4627,4.4821,3800.0
2009-02-24 10:50:00,4.61,4.63,4.6,4.62,12500.0,4.4821,4.5016,4.4724,4.4918,12500.0
2009-02-24 10:55:00,4.62,4.63,4.61,4.63,6700.0,4.4918,4.5016,4.4821,4.5016,6700.0
2009-02-24 11:00:00,4.63,4.65,4.63,4.64,5200.0,4.5016,4.521,4.5016,4.5113,5200.0
2009-02-24 11:05:00,4.64,4.65,4.63,4.63,7500.0,4.5113,4.521,4.5016,4.5016,7500.0
2009-02-24 11:10:00,4.63,4.65,4.63,4.64,6200.0,4.5016,4.521,4.5016,4.5113,6200.0
2009-02-24 11:15:00,4.65,4.67,4.64,4.66,11200.0,4.521,4.5405,4.5113,4.5307,11200.0
2009-02-24 11:20:00,4.66,4.66,4.65,4.66,5800.0,4.5307,4.5307,4.521,4.5307,5800.0
2009-02-24 11:25:00,4.65,4.65,4.59,4.62,11000.0,4.521,4.521,4.4627,4.4918,11000.0
2009-02-24 11:30:00,4.62,4.62,4.58,4.58,6700.0,4.4918,4.4918,4.453,4.453,6700.0
2009-02-24 11:35:00,4.58,4.59,4.58,4.59,2500.0,4.453,4.4627,4.453,4.4627,2500.0
2009-02-24 11:40:00,4.59,4.59,4.58,4.58,1200.0,4.4627,4.4627,4.453,4.453,1200.0
2009-02-24 11:45:00,4.58,4.59,4.52,4.52,8000.0,4.453,4.4627,4.3946,4.3946,8000.0
2009-02-24 11:50:00,4.53,4.54,4.53,4.54,1400.0,4.4043,4.4141,4.4043,4.4141,1400.0
2009-02-24 11:55:00,4.53,4.54,4.53,4.53,700.0,4.4043,4.4141,4.4043,4.4043,700.0
2009-02-24 12:00:00,4.53,4.54,4.53,4.53,1900.0,4.4043,4.4141,4.4043,4.4043,1900.0
2009-02-24 12:05:00,4.54,4.54,4.51,4.52,5100.0,4.4141,4.4141,4.3849,4.3946,5100.0
2009-02-24 12:10:00,4.52,4.52,4.47,4.48,4600.0,4.3946,4.3946,4.346,4.3557,4600.0
2009-02-24 12:15:00,4.48,4.51,4.48,4.51,4200.0,4.3557,4.3849,4.3557,4.3849,4200.0
2009-02-24 12:20:00,4.52,4.55,4.52,4.54,3600.0,4.3946,4.4238,4.3946,4.4141,3600.0
2009-02-24 12:25:00,4.54,4.54,4.52,4.52,5700.0,4.4141,4.4141,4.3946,4.3946,5700.0
2009-02-24 12:30:00,4.53,4.53,4.52,4.53,1100.0,4.4043,4.4043,4.3946,4.4043,1100.0
2009-02-24 12:35:00,4.53,4.53,4.51,4.51,3600.0,4.4043,4.4043,4.3849,4.3849,3600.0
2009-02-24 12:40:00,4.51,4.52,4.5,4.5,3200.0,4.3849,4.3946,4.3752,4.3752,3200.0
2009-02-24 12:45:00,4.51,4.51,4.5,4.51,2300.0,4.3849,4.3849,4.3752,4.3849,2300.0
2009-02-24 12:50:00,4.51,4.51,4.49,4.49,2600.0,4.3849,4.3849,4.3654,4.3654,2600.0
2009-02-24 12:55:00,4.5,4.5,4.48,4.49,3500.0,4.3752,4.3752,4.3557,4.3654,3500.0
2009-02-24 13:00:00,4.49,4.5,4.47,4.5,6000.0,4.3654,4.3752,4.346,4.3752,6000.0
2009-02-24 13:05:00,4.5,4.5,4.49,4.49,3800.0,4.3752,4.3752,4.3654,4.3654,3800.0
2009-02-24 13:10:00,4.5,4.5,4.47,4.47,5700.0,4.3752,4.3752,4.346,4.346,5700.0
2009-02-24 13:15:00,4.47,4.48,4.47,4.47,1400.0,4.346,4.3557,4.346,4.346,1400.0
2009-02-24 13:20:00,4.47,4.5,4.47,4.5,10800.0,4.346,4.3752,4.346,4.3752,10800.0
2009-02-24 13:25:00,4.5,4.5,4.49,4.49,6700.0,4.3752,4.3752,4.3654,4.3654,6700.0
2009-02-24 13:30:00,4.5,4.5,4.48,4.5,9500.0,4.3752,4.3752,4.3557,4.3752,9500.0
2009-02-24 13:35:00,4.5,4.5,4.49,4.49,2300.0,4.3752,4.3752,4.3654,4.3654,2300.0
2009-02-24 13:40:00,4.49,4.5,4.49,4.49,10000.0,4.3654,4.3752,4.3654,4.3654,10000.0
2009-02-24 13:45:00,4.48,4.5,4.48,4.49,3200.0,4.3557,4.3752,4.3557,4.3654,3200.0
2009-02-24 13:50:00,4.49,4.5,4.48,4.5,9800.0,4.3654,4.3752,4.3557,4.3752,9800.0
2009-02-24 13:55:00,4.5,4.5,4.49,4.5,9700.0,4.3752,4.3752,4.3654,4.3752,9700.0
2009-02-24 14:00:00,4.5,4.5,4.49,4.49,5300.0,4.3752,4.3752,4.3654,4.3654,5300.0
2009-02-24 14:05:00,4.5,4.5,4.49,4.5,6700.0,4.3752,4.3752,4.3654,4.3752,6700.0
2009-02-24 14:10:00,4.49,4.5,4.49,4.5,10200.0,4.3654,4.3752,4.3654,4.3752,10200.0
2009-02-24 14:15:00,4.5,4.54,4.49,4.54,23600.0,4.3752,4.4141,4.3654,4.4141,23600.0
2009-02-24 14:20:00,4.55,4.57,4.53,4.55,30300.0,4.4238,4.4432,4.4043,4.4238,30300.0
2009-02-24 14:25:00,4.55,4.55,4.54,4.54,6100.0,4.4238,4.4238,4.4141,4.4141,6100.0
2009-02-24 14:30:00,4.55,4.55,4.54,4.55,16900.0,4.4238,4.4238,4.4141,4.4238,16900.0
2009-02-24 14:35:00,4.56,4.57,4.55,4.56,5900.0,4.4335,4.4432,4.4238,4.4335,5900.0
2009-02-24 14:40:00,4.56,4.57,4.56,4.56,4700.0,4.4335,4.4432,4.4335,4.4335,4700.0
2009-02-24 14:45:00,4.57,4.57,4.55,4.55,7200.0,4.4432,4.4432,4.4238,4.4238,7200.0
2009-02-24 14:50:00,4.55,4.56,4.55,4.56,2500.0,4.4238,4.4335,4.4238,4.4335,2500.0
2009-02-24 14:55:00,4.56,4.6,4.55,4.6,13600.0,4.4335,4.4724,4.4238,4.4724,13600.0
2009-02-24 15:00:00,4.6,4.62,4.59,4.62,5700.0,4.4724,4.4918,4.4627,4.4918,5700.0
2009-02-24 15:05:00,4.61,4.64,4.61,4.64,10100.0,4.4821,4.5113,4.4821,4.5113,10100.0
2009-02-24 15:10:00,4.64,4.64,4.63,4.63,4700.0,4.5113,4.5113,4.5016,4.5016,4700.0
2009-02-24 15:15:00,4.64,4.64,4.61,4.62,11500.0,4.5113,4.5113,4.4821,4.4918,11500.0
2009-02-24 15:20:00,4.61,4.63,4.59,4.59,28200.0,4.4821,4.5016,4.4627,4.4627,28200.0
2009-02-24 15:25:00,4.59,4.6,4.57,4.57,19500.0,4.4627,4.4724,4.4432,4.4432,19500.0
2009-02-24 15:30:00,4.57,4.57,4.55,4.56,26100.0,4.4432,4.4432,4.4238,4.4335,26100.0
2009-02-24 15:35:00,4.55,4.56,4.52,4.53,33800.0,4.4238,4.4335,4.3946,4.4043,33800.0
2009-02-24 15:40:00,4.53,4.54,4.51,4.51,32400.0,4.4043,4.4141,4.3849,4.3849,32400.0
2009-02-24 15:45:00,4.51,4.52,4.5,4.51,15900.0,4.3849,4.3946,4.3752,4.3849,15900.0
2009-02-24 15:50:00,4.51,4.52,4.5,4.51,24300.0,4.3849,4.3946,4.3752,4.3849,24300.0
2009-02-24 15:55:00,4.51,4.52,4.5,4.52,49600.0,4.3849,4.3946,4.3752,4.3946,49600.0
2009-02-25 09:30:00,4.5,4.7,4.5,4.66,15900.0,4.3752,4.5696,4.3752,4.5307,15900.0
2009-02-25 09:35:00,4.65,4.68,4.57,4.57,7300.0,4.521,4.5502,4.4432,4.4432,7300.0
2009-02-25 09:40:00,4.56,4.56,4.46,4.46,8500.0,4.4335,4.4335,4.3363,4.3363,8500.0
2009-02-25 09:45:00,4.45,4.46,4.35,4.35,11400.0,4.3266,4.3363,4.2293,4.2293,11400.0
2009-02-25 09:50:00,4.37,4.38,4.34,4.36,4200.0,4.2488,4.2585,4.2196,4.2391,4200.0
2009-02-25 09:55:00,4.35,4.38,4.27,4.28,15300.0,4.2293,4.2585,4.1516,4.1613,15300.0
2009-02-25 10:00:00,4.28,4.3,4.24,4.24,8700.0,4.1613,4.1807,4.1224,4.1224,8700.0
2009-02-25 10:05:00,4.24,4.24,4.2,4.2,12700.0,4.1224,4.1224,4.0835,4.0835,12700.0
2009-02-25 10:10:00,4.21,4.21,4.18,4.18,9600.0,4.0932,4.0932,4.064,4.064,9600.0
2009-02-25 10:15:00,4.18,4.18,4.15,4.17,8900.0,4.064,4.064,4.0349,4.0543,8900.0
2009-02-25 10:20:00,4.17,4.18,4.12,4.12,18300.0,4.0543,4.064,4.0057,4.0057,18300.0
2009-02-25 10:25:00,4.12,4.14,4.1,4.13,17200.0,4.0057,4.0252,3.9863,4.0154,17200.0
2009-02-25 10:30:00,4.13,4.14,4.1,4.1,10500.0,4.0154,4.0252,3.9863,3.9863,10500.0
2009-02-25 10:35:00,4.1,4.1,4.07,4.07,5300.0,3.9863,3.9863,3.9571,3.9571,5300.0
2009-02-25 10:40:00,4.07,4.08,4.03,4.03,8400.0,3.9571,3.9668,3.9182,3.9182,8400.0
2009-02-25 10:45:00,4.02,4.04,4.02,4.02,10600.0,3.9085,3.9279,3.9085,3.9085,10600.0
2009-02-25 10:50:00,4.04,4.04,4.01,4.01,5700.0,3.9279,3.9279,3.8988,3.8988,5700.0
2009-02-25 10:55:00,4.01,4.02,4.01,4.01,4300.0,3.8988,3.9085,3.8988,3.8988,4300.0
2009-02-25 11:00:00,4.01,4.05,4.01,4.05,8200.0,3.8988,3.9377,3.8988,3.9377,8200.0
2009-02-25 11:05:00,4.05,4.07,4.05,4.06,12200.0,3.9377,3.9571,3.9377,3.9474,12200.0
2009-02-25 11:10:00,4.06,4.06,4.03,4.06,9200.0,3.9474,3.9474,3.9182,3.9474,9200.0
2009-02-25 11:15:00,4.06,4.06,4.05,4.06,2900.0,3.9474,3.9474,3.9377,3.9474,2900.0
2009-02-25 11:20:00,4.06,4.1,4.06,4.1,8700.0,3.9474,3.9863,3.9474,3.9863,8700.0
2009-02-25 11:25:00,4.1,4.11,4.1,4.11,2300.0,3.9863,3.996,3.9863,3.996,2300.0
2009-02-25 11:30:00,4.11,4.11,4.08,4.09,10000.0,3.996,3.996,3.9668,3.9765,10000.0
2009-02-25 11:35:00,4.08,4.1,4.07,4.08,5100.0,3.9668,3.9863,3.9571,3.9668,5100.0
2009-02-25 11:40:00,4.08,4.16,4.08,4.15,12000.0,3.9668,4.0446,3.9668,4.0349,12000.0
2009-02-25 11:45:00,4.15,4.2,4.15,4.18,12500.0,4.0349,4.0835,4.0349,4.064,12500.0
2009-02-25 11:50:00,4.18,4.18,4.15,4.16,6700.0,4.064,4.064,4.0349,4.0446,6700.0
2009-02-25 11:55:00,4.16,4.16,4.12,4.12,3700.0,4.0446,4.0446,4.0057,4.0057,3700.0
2009-02-25 12:00:00,4.13,4.15,4.09,4.1,15300.0,4.0154,4.0349,3.9765,3.9863,15300.0
2009-02-25 12:05:00,4.1,4.1,4.09,4.09,3100.0,3.9863,3.9863,3.9765,3.9765,3100.0
2009-02-25 12:10:00,4.09,4.1,4.07,4.1,3400.0,3.9765,3.9863,3.9571,3.9863,3400.0
2009-02-25 12:15:00,4.09,4.09,4.06,4.06,3200.0,3.9765,3.9765,3.9474,3.9474,3200.0
2009-02-25 12:20:00,4.07,4.07,4.06,4.06,1200.0,3.9571,3.9571,3.9474,3.9474,1200.0
2009-02-25 12:25:00,4.05,4.05,4.03,4.04,2100.0,3.9377,3.9377,3.9182,3.9279,2100.0
2009-02-25 12:30:00,4.04,4.05,4.04,4.05,1700.0,3.9279,3.9377,3.9279,3.9377,1700.0
2009-02-25 12:35:00,4.04,4.05,4.04,4.05,1900.0,3.9279,3.9377,3.9279,3.9377,1900.0
2009-02-25 12:40:00,4.05,4.05,4.02,4.02,2600.0,3.9377,3.9377,3.9085,3.9085,2600.0
2009-02-25 12:45:00,4.02,4.03,4.01,4.01,4600.0,3.9085,3.9182,3.8988,3.8988,4600.0
2009-02-25 12:50:00,4.02,4.02,4.02,4.02,1200.0,3.9085,3.9085,3.9085,3.9085,1200.0
2009-02-25 12:55:00,4.01,4.03,4.01,4.03,3800.0,3.8988,3.9182,3.8988,3.9182,3800.0
2009-02-25 13:00:00,4.02,4.03,4.02,4.03,2500.0,3.9085,3.9182,3.9085,3.9182,2500.0
2009-02-25 13:05:00,4.03,4.03,4.02,4.02,1300.0,3.9182,3.9182,3.9085,3.9085,1300.0
2009-02-25 13:10:00,4.02,4.02,4.01,4.02,3200.0,3.9085,3.9085,3.8988,3.9085,3200.0
2009-02-25 13:15:00,4.02,4.06,4.02,4.06,14000.0,3.9085,3.9474,3.9085,3.9474,14000.0
2009-02-25 13:20:00,4.06,4.06,4.05,4.05,7500.0,3.9474,3.9474,3.9377,3.9377,7500.0
2009-02-25 13:25:00,4.05,4.06,4.05,4.06,1900.0,3.9377,3.9474,3.9377,3.9474,1900.0
2009-02-25 13:30:00,4.05,4.08,4.05,4.07,5200.0,3.9377,3.9668,3.9377,3.9571,5200.0
2009-02-25 13:35:00,4.08,4.08,4.06,4.06,8400.0,3.9668,3.9668,3.9474,3.9474,8400.0
2009-02-25 13:40:00,4.07,4.08,4.06,4.06,5100.0,3.9571,3.9668,3.9474,3.9474,5100.0
2009-02-25 13:45:00,4.07,4.07,4.05,4.07,6200.0,3.9571,3.9571,3.9377,3.9571,6200.0
2009-02-25 13:50:00,4.06,4.14,4.06,4.13,11500.0,3.9474,4.0252,3.9474,4.0154,11500.0
2009-02-25 13:55:00,4.14,4.18,4.13,4.18,15200.0,4.0252,4.064,4.0154,4.064,15200.0
2009-02-25 14:00:00,4.18,4.2,4.12,4.13,11000.0,4.064,4.0835,4.0057,4.0154,11000.0
2009-02-25 14:05:00,4.12,4.12,4.05,4.12,25700.0,4.0057,4.0057,3.9377,4.0057,25700.0
2009-02-25 14:10:00,4.12,4.13,4.07,4.09,59100.0,4.0057,4.0154,3.9571,3.9765,59100.0
2009-02-25 14:15:00,4.09,4.15,4.06,4.1,12400.0,3.9765,4.0349,3.9474,3.9863,12400.0
2009-02-25 14:20:00,4.1,4.1,4.06,4.09,5600.0,3.9863,3.9863,3.9474,3.9765,5600.0
2009-02-25 14:25:00,4.09,4.1,4.07,4.09,5000.0,3.9765,3.9863,3.9571,3.9765,5000.0
2009-02-25 14:30:00,4.09,4.09,4.05,4.06,4200.0,3.9765,3.9765,3.9377,3.9474,4200.0
2009-02-25 14:35:00,4.06,4.07,4.05,4.06,3300.0,3.9474,3.9571,3.9377,3.9474,3300.0
2009-02-25 14:40:00,4.05,4.09,4.05,4.08,4600.0,3.9377,3.9765,3.9377,3.9668,4600.0
2009-02-25 14:45:00,4.08,4.11,4.07,4.07,6300.0,3.9668,3.996,3.9571,3.9571,6300.0
2009-02-25 14:50:00,4.08,4.12,4.08,4.11,5700.0,3.9668,4.0057,3.9668,3.996,5700.0
2009-02-25 14:55:00,4.11,4.16,4.11,4.14,10500.0,3.996,4.0446,3.996,4.0252,10500.0
2009-02-25 15:00:00,4.14,4.2,4.14,4.2,5800.0,4.0252,4.0835,4.0252,4.0835,5800.0
2009-02-25 15:05:00,4.2,4.23,4.18,4.2,7100.0,4.0835,4.1127,4.064,4.0835,7100.0
2009-02-25 15:10:00,4.2,4.23,4.17,4.2,13800.0,4.0835,4.1127,4.0543,4.0835,13800.0
2009-02-25 15:15:00,4.21,4.23,4.2,4.21,6300.0,4.0932,4.1127,4.0835,4.0932,6300.0
2009-02-25 15:20:00,4.21,4.29,4.21,4.28,30800.0,4.0932,4.171,4.0932,4.1613,30800.0
2009-02-25 15:25:00,4.28,4.29,4.25,4.26,9700.0,4.1613,4.171,4.1321,4.1418,9700.0
2009-02-25 15:30:00,4.26,4.27,4.26,4.27,6500.0,4.1418,4.1516,4.1418,4.1516,6500.0
2009-02-25 15:35:00,4.27,4.27,4.26,4.26,8400.0,4.1516,4.1516,4.1418,4.1418,8400.0
2009-02-25 15:40:00,4.26,4.28,4.23,4.23,25600.0,4.1418,4.1613,4.1127,4.1127,25600.0
2009-02-25 15:45:00,4.23,4.25,4.18,4.18,17700.0,4.1127,4.1321,4.064,4.064,17700.0
2009-02-25 15:50:00,4.19,4.21,4.18,4.2,19400.0,4.0738,4.0932,4.064,4.0835,19400.0
2009-02-25 15:55:00,4.21,4.22,4.2,4.2,50400.0,4.0932,4.1029,4.0835,4.0835,50400.0
2009-02-26 09:30:00,4.73,4.73,4.3,4.43,48800.0,4.5988,4.5988,4.1807,4.3071,48800.0
2009-02-26 09:35:00,4.45,4.5,4.41,4.41,19500.0,4.3266,4.3752,4.2877,4.2877,19500.0
2009-02-26 09:40:00,4.41,4.46,4.35,4.43,20900.0,4.2877,4.3363,4.2293,4.3071,20900.0
2009-02-26 09:45:00,4.43,4.43,4.36,4.39,10200.0,4.3071,4.3071,4.2391,4.2682,10200.0
2009-02-26 09:50:00,4.39,4.41,4.39,4.41,10200.0,4.2682,4.2877,4.2682,4.2877,10200.0
2009-02-26 09:55:00,4.4,4.43,4.4,4.43,20100.0,4.2779,4.3071,4.2779,4.3071,20100.0
2009-02-26 10:00:00,4.42,4.43,4.32,4.33,51000.0,4.2974,4.3071,4.2002,4.2099,51000.0
2009-02-26 10:05:00,4.33,4.35,4.31,4.32,11500.0,4.2099,4.2293,4.1904,4.2002,11500.0
2009-02-26 10:10:00,4.32,4.33,4.31,4.32,8900.0,4.2002,4.2099,4.1904,4.2002,8900.0
2009-02-26 10:15:00,4.32,4.32,4.3,4.3,24700.0,4.2002,4.2002,4.1807,4.1807,24700.0
2009-02-26 10:20:00,4.3,4.32,4.3,4.31,13600.0,4.1807,4.2002,4.1807,4.1904,13600.0
2009-02-26 10:25:00,4.3,4.31,4.3,4.3,8600.0,4.1807,4.1904,4.1807,4.1807,8600.0
2009-02-26 10:30:00,4.31,4.31,4.23,4.24,29500.0,4.1904,4.1904,4.1127,4.1224,29500.0
2009-02-26 10:35:00,4.24,4.25,4.22,4.25,13200.0,4.1224,4.1321,4.1029,4.1321,13200.0
2009-02-26 10:40:00,4.25,4.26,4.21,4.21,16600.0,4.1321,4.1418,4.0932,4.0932,16600.0
2009-02-26 10:45:00,4.21,4.22,4.19,4.21,22800.0,4.0932,4.1029,4.0738,4.0932,22800.0
2009-02-26 10:50:00,4.21,4.22,4.16,4.16,19300.0,4.0932,4.1029,4.0446,4.0446,19300.0
2009-02-26 10:55:00,4.16,4.18,4.16,4.18,15600.0,4.0446,4.064,4.0446,4.064,15600.0
2009-02-26 11:00:00,4.18,4.18,4.15,4.16,18100.0,4.064,4.064,4.0349,4.0446,18100.0
2009-02-26 11:05:00,4.17,4.17,4.16,4.17,8300.0,4.0543,4.0543,4.0446,4.0543,8300.0
2009-02-26 11:10:00,4.16,4.17,4.16,4.17,3800.0,4.0446,4.0543,4.0446,4.0543,3800.0
2009-02-26 11:15:00,4.16,4.17,4.15,4.15,8700.0,4.0446,4.0543,4.0349,4.0349,8700.0
2009-02-26 11:20:00,4.16,4.16,4.05,4.05,68600.0,4.0446,4.0446,3.9377,3.9377,68600.0
2009-02-26 11:25:00,4.06,4.06,4.02,4.05,51700.0,3.9474,3.9474,3.9085,3.9377,51700.0
2009-02-26 11:30:00,4.05,4.06,4.03,4.05,59100.0,3.9377,3.9474,3.9182,3.9377,59100.0
2009-02-26 11:35:00,4.05,4.06,4.04,4.05,18200.0,3.9377,3.9474,3.9279,3.9377,18200.0
2009-02-26 11:40:00,4.05,4.06,4.04,4.05,25400.0,3.9377,3.9474,3.9279,3.9377,25400.0
2009-02-26 11:45:00,4.05,4.17,4.05,4.13,20500.0,3.9377,4.0543,3.9377,4.0154,20500.0
2009-02-26 11:50:00,4.12,4.12,4.1,4.1,9200.0,4.0057,4.0057,3.9863,3.9863,9200.0
2009-02-26 11:55:00,4.1,4.11,4.05,4.05,29200.0,3.9863,3.996,3.9377,3.9377,29200.0
2009-02-26 12:00:00,4.05,4.08,4.04,4.04,30200.0,3.9377,3.9668,3.9279,3.9279,30200.0
2009-02-26 12:05:00,4.05,4.05,3.93,3.96,42800.0,3.9377,3.9377,3.821,3.8501,42800.0
2009-02-26 12:10:00,3.95,3.99,3.93,3.96,43900.0,3.8404,3.8793,3.821,3.8501,43900.0
2009-02-26 12:15:00,3.95,3.96,3.94,3.95,20000.0,3.8404,3.8501,3.8307,3.8404,20000.0
2009-02-26 12:20:00,3.94,3.95,3.89,3.89,17300.0,3.8307,3.8404,3.7821,3.7821,17300.0
2009-02-26 12:25:00,3.9,3.92,3.89,3.92,14000.0,3.7918,3.8113,3.7821,3.8113,14000.0
2009-02-26 12:30:00,3.92,4.01,3.91,4.01,27200.0,3.8113,3.8988,3.8015,3.8988,27200.0
2009-02-26 12:35:00,4.01,4.04,4.01,4.04,16700.0,3.8988,3.9279,3.8988,3.9279,16700.0
2009-02-26 12:40:00,4.03,4.04,4.0,4.0,27900.0,3.9182,3.9279,3.889,3.889,27900.0
2009-02-26 12:45:00,4.01,4.02,3.98,3.98,15700.0,3.8988,3.9085,3.8696,3.8696,15700.0
2009-02-26 12:50:00,3.98,3.98,3.95,3.96,9300.0,3.8696,3.8696,3.8404,3.8501,9300.0
2009-02-26 12:55:00,3.96,3.96,3.95,3.95,7100.0,3.8501,3.8501,3.8404,3.8404,7100.0
2009-02-26 13:00:00,3.96,3.99,3.95,3.99,16300.0,3.8501,3.8793,3.8404,3.8793,16300.0
2009-02-26 13:05:00,3.98,4.03,3.98,4.02,37500.0,3.8696,3.9182,3.8696,3.9085,37500.0
2009-02-26 13:10:00,4.02,4.02,4.0,4.01,12500.0,3.9085,3.9085,3.889,3.8988,12500.0
2009-02-26 13:15:00,4.01,4.02,4.01,4.02,7500.0,3.8988,3.9085,3.8988,3.9085,7500.0
2009-02-26 13:20:00,4.01,4.07,4.01,4.05,17600.0,3.8988,3.9571,3.8988,3.9377,17600.0
2009-02-26 13:25:00,4.05,4.1,4.05,4.08,13100.0,3.9377,3.9863,3.9377,3.9668,13100.0
2009-02-26 13:30:00,4.08,4.09,4.0,4.08,26100.0,3.9668,3.9765,3.889,3.9668,26100.0
2009-02-26 13:35:00,4.07,4.07,4.05,4.05,13100.0,3.9571,3.9571,3.9377,3.9377,13100.0
2009-02-26 13:40:00,4.05,4.06,4.05,4.05,10600.0,3.9377,3.9474,3.9377,3.9377,10600.0
2009-02-26 13:45:00,4.05,4.06,4.05,4.05,15700.0,3.9377,3.9474,3.9377,3.9377,15700.0
2009-02-26 13:50:00,4.06,4.07,4.05,4.07,7300.0,3.9474,3.9571,3.9377,3.9571,7300.0
2009-02-26 13:55:00,4.06,4.07,4.05,4.07,10300.0,3.9474,3.9571,3.9377,3.9571,10300.0
2009-02-26 14:00:00,4.06,4.07,4.05,4.06,23200.0,3.9474,3.9571,3.9377,3.9474,23200.0
2009-02-26 14:05:00,4.06,4.07,4.06,4.06,10200.0,3.9474,3.9571,3.9474,3.9474,10200.0
2009-02-26 14:10:00,4.06,4.07,4.06,4.07,15600.0,3.9474,3.9571,3.9474,3.9571,15600.0
2009-02-26 14:15:00,4.08,4.12,4.08,4.12,10100.0,3.9668,4.0057,3.9668,4.0057,10100.0
2009-02-26 14:20:00,4.11,4.15,4.11,4.11,15200.0,3.996,4.0349,3.996,3.996,15200.0
2009-02-26 14:25:00,4.12,4.12,4.09,4.1,10300.0,4.0057,4.0057,3.9765,3.9863,10300.0
2009-02-26 14:30:00,4.1,4.11,4.09,4.1,13500.0,3.9863,3.996,3.9765,3.9863,13500.0
2009-02-26 14:35:00,4.1,4.11,4.09,4.1,9400.0,3.9863,3.996,3.9765,3.9863,9400.0
2009-02-26 14:40:00,4.1,4.14,4.09,4.1,27800.0,3.9863,4.0252,3.9765,3.9863,27800.0
2009-02-26 14:45:00,4.1,4.18,4.1,4.16,21500.0,3.9863,4.064,3.9863,4.0446,21500.0
2009-02-26 14:50:00,4.15,4.16,4.14,4.15,21100.0,4.0349,4.0446,4.0252,4.0349,21100.0
2009-02-26 14:55:00,4.14,4.16,4.12,4.16,25800.0,4.0252,4.0446,4.0057,4.0446,25800.0
2009-02-26 15:00:00,4.15,4.19,4.14,4.16,25100.0,4.0349,4.0738,4.0252,4.0446,25100.0
2009-02-26 15:05:00,4.16,4.16,4.14,4.15,14600.0,4.0446,4.0446,4.0252,4.0349,14600.0
2009-02-26 15:10:00,4.15,4.16,4.14,4.15,33200.0,4.0349,4.0446,4.0252,4.0349,33200.0
2009-02-26 15:15:00,4.15,4.21,4.15,4.2,19700.0,4.0349,4.0932,4.0349,4.0835,19700.0
2009-02-26 15:20:00,4.2,4.2,4.14,4.15,32100.0,4.0835,4.0835,4.0252,4.0349,32100.0
2009-02-26 15:25:00,4.16,4.17,4.15,4.16,12800.0,4.0446,4.0543,4.0349,4.0446,12800.0
2009-02-26 15:30:00,4.15,4.17,4.13,4.13,24500.0,4.0349,4.0543,4.0154,4.0154,24500.0
2009-02-26 15:35:00,4.13,4.14,4.11,4.12,15300.0,4.0154,4.0252,3.996,4.0057,15300.0
2009-02-26 15:40:00,4.12,4.17,4.12,4.14,21400.0,4.0057,4.0543,4.0057,4.0252,21400.0
2009-02-26 15:45:00,4.13,4.21,4.13,4.19,25000.0,4.0154,4.0932,4.0154,4.0738,25000.0
2009-02-26 15:50:00,4.19,4.19,4.15,4.17,19600.0,4.0738,4.0738,4.0349,4.0543,19600.0
2009-02-26 15:55:00,4.17,4.19,4.15,4.19,37700.0,4.0543,4.0738,4.0349,4.0738,37700.0
2009-02-27 09:30:00,4.1,4.1,3.81,3.85,9500.0,3.9863,3.9863,3.7043,3.7432,9500.0
2009-02-27 09:35:00,3.83,4.04,3.83,4.01,12400.0,3.7238,3.9279,3.7238,3.8988,12400.0
2009-02-27 09:40:00,4.0,4.01,3.96,4.0,7800.0,3.889,3.8988,3.8501,3.889,7800.0
2009-02-27 09:45:00,3.98,4.01,3.95,3.96,18300.0,3.8696,3.8988,3.8404,3.8501,18300.0
2009-02-27 09:50:00,3.96,3.99,3.96,3.97,9500.0,3.8501,3.8793,3.8501,3.8599,9500.0
2009-02-27 09:55:00,3.96,4.0,3.95,3.96,23600.0,3.8501,3.889,3.8404,3.8501,23600.0
2009-02-27 10:00:00,3.95,3.97,3.95,3.97,13500.0,3.8404,3.8599,3.8404,3.8599,13500.0
2009-02-27 10:05:00,3.98,4.06,3.98,4.01,87800.0,3.8696,3.9474,3.8696,3.8988,87800.0
2009-02-27 10:10:00,4.01,4.01,3.97,3.99,18500.0,3.8988,3.8988,3.8599,3.8793,18500.0
2009-02-27 10:15:00,4.01,4.01,3.98,3.99,6700.0,3.8988,3.8988,3.8696,3.8793,6700.0
2009-02-27 10:20:00,4.0,4.07,4.0,4.05,13300.0,3.889,3.9571,3.889,3.9377,13300.0
2009-02-27 10:25:00,4.04,4.06,4.03,4.05,6500.0,3.9279,3.9474,3.9182,3.9377,6500.0
2009-02-27 10:30:00,4.05,4.09,4.04,4.09,36300.0,3.9377,3.9765,3.9279,3.9765,36300.0
2009-02-27 10:35:00,4.09,4.14,4.07,4.13,25900.0,3.9765,4.0252,3.9571,4.0154,25900.0
2009-02-27 10:40:00,4.13,4.17,4.12,4.16,11400.0,4.0154,4.0543,4.0057,4.0446,11400.0
2009-02-27 10:45:00,4.17,4.2,4.16,4.16,31700.0,4.0543,4.0835,4.0446,4.0446,31700.0
2009-02-27 10:50:00,4.15,4.16,4.13,4.13,21700.0,4.0349,4.0446,4.0154,4.0154,21700.0
2009-02-27 10:55:00,4.13,4.13,4.1,4.11,6800.0,4.0154,4.0154,3.9863,3.996,6800.0
2009-02-27 11:00:00,4.12,4.12,4.11,4.11,17300.0,4.0057,4.0057,3.996,3.996,17300.0
2009-02-27 11:05:00,4.11,4.12,4.11,4.11,12600.0,3.996,4.0057,3.996,3.996,12600.0
2009-02-27 11:10:00,4.11,4.14,4.11,4.14,13800.0,3.996,4.0252,3.996,4.0252,13800.0
2009-02-27 11:15:00,4.13,4.13,4.12,4.12,6000.0,4.0154,4.0154,4.0057,4.0057,6000.0
2009-02-27 11:20:00,4.13,4.13,4.1,4.12,16700.0,4.0154,4.0154,3.9863,4.0057,16700.0
2009-02-27 11:25:00,4.11,4.12,4.11,4.11,13700.0,3.996,4.0057,3.996,3.996,13700.0
2009-02-27 11:30:00,4.11,4.13,4.11,4.13,8000.0,3.996,4.0154,3.996,4.0154,8000.0
2009-02-27 11:35:00,4.12,4.13,4.12,4.12,5000.0,4.0057,4.0154,4.0057,4.0057,5000.0
2009-02-27 11:40:00,4.13,4.16,4.12,4.16,17300.0,4.0154,4.0446,4.0057,4.0446,17300.0
2009-02-27 11:45:00,4.16,4.18,4.15,4.16,19600.0,4.0446,4.064,4.0349,4.0446,19600.0
2009-02-27 11:50:00,4.16,4.18,4.15,4.15,16300.0,4.0446,4.064,4.0349,4.0349,16300.0
2009-02-27 11:55:00,4.15,4.21,4.14,4.2,24600.0,4.0349,4.0932,4.0252,4.0835,24600.0
2009-02-27 12:00:00,4.19,4.2,4.15,4.17,24400.0,4.0738,4.0835,4.0349,4.0543,24400.0
2009-02-27 12:05:00,4.18,4.2,4.17,4.19,9100.0,4.064,4.0835,4.0543,4.0738,9100.0
2009-02-27 12:10:00,4.18,4.19,4.18,4.19,6800.0,4.064,4.0738,4.064,4.0738,6800.0
2009-02-27 12:15:00,4.18,4.22,4.18,4.19,12900.0,4.064,4.1029,4.064,4.0738,12900.0
2009-02-27 12:20:00,4.19,4.2,4.18,4.19,5600.0,4.0738,4.0835,4.064,4.0738,5600.0
2009-02-27 12:25:00,4.2,4.21,4.17,4.17,13400.0,4.0835,4.0932,4.0543,4.0543,13400.0
2009-02-27 12:30:00,4.17,4.17,4.16,4.16,13000.0,4.0543,4.0543,4.0446,4.0446,13000.0
2009-02-27 12:35:00,4.16,4.18,4.15,4.16,10000.0,4.0446,4.064,4.0349,4.0446,10000.0
2009-02-27 12:40:00,4.17,4.18,4.16,4.18,9600.0,4.0543,4.064,4.0446,4.064,9600.0
2009-02-27 12:45:00,4.18,4.18,4.17,4.17,3300.0,4.064,4.064,4.0543,4.0543,3300.0
2009-02-27 12:50:00,4.17,4.2,4.17,4.19,10100.0,4.0543,4.0835,4.0543,4.0738,10100.0
2009-02-27 12:55:00,4.19,4.22,4.19,4.21,12900.0,4.0738,4.1029,4.0738,4.0932,12900.0
2009-02-27 13:00:00,4.21,4.25,4.21,4.23,11000.0,4.0932,4.1321,4.0932,4.1127,11000.0
2009-02-27 13:05:00,4.22,4.24,4.22,4.22,4800.0,4.1029,4.1224,4.1029,4.1029,4800.0
2009-02-27 13:10:00,4.23,4.23,4.19,4.19,6600.0,4.1127,4.1127,4.0738,4.0738,6600.0
2009-02-27 13:15:00,4.19,4.21,4.19,4.2,10500.0,4.0738,4.0932,4.0738,4.0835,10500.0
2009-02-27 13:20:00,4.2,4.23,4.2,4.22,4800.0,4.0835,4.1127,4.0835,4.1029,4800.0
2009-02-27 13:25:00,4.22,4.22,4.21,4.22,7200.0,4.1029,4.1029,4.0932,4.1029,7200.0
2009-02-27 13:30:00,4.21,4.25,4.19,4.22,14100.0,4.0932,4.1321,4.0738,4.1029,14100.0
2009-02-27 13:35:00,4.22,4.23,4.19,4.2,6900.0,4.1029,4.1127,4.0738,4.0835,6900.0
2009-02-27 13:40:00,4.19,4.2,4.19,4.19,9900.0,4.0738,4.0835,4.0738,4.0738,9900.0
2009-02-27 13:45:00,4.19,4.2,4.19,4.2,6300.0,4.0738,4.0835,4.0738,4.0835,6300.0
2009-02-27 13:50:00,4.2,4.21,4.17,4.18,11800.0,4.0835,4.0932,4.0543,4.064,11800.0
2009-02-27 13:55:00,4.17,4.18,4.16,4.17,5400.0,4.0543,4.064,4.0446,4.0543,5400.0
2009-02-27 14:00:00,4.17,4.19,4.15,4.18,17500.0,4.0543,4.0738,4.0349,4.064,17500.0
2009-02-27 14:05:00,4.18,4.18,4.14,4.16,9500.0,4.064,4.064,4.0252,4.0446,9500.0
2009-02-27 14:10:00,4.16,4.16,4.13,4.16,9100.0,4.0446,4.0446,4.0154,4.0446,9100.0
2009-02-27 14:15:00,4.16,4.18,4.15,4.17,10800.0,4.0446,4.064,4.0349,4.0543,10800.0
2009-02-27 14:20:00,4.16,4.17,4.13,4.14,6900.0,4.0446,4.0543,4.0154,4.0252,6900.0
2009-02-27 14:25:00,4.14,4.15,4.12,4.13,8600.0,4.0252,4.0349,4.0057,4.0154,8600.0
2009-02-27 14:30:00,4.13,4.14,4.12,4.13,8200.0,4.0154,4.0252,4.0057,4.0154,8200.0
2009-02-27 14:35:00,4.14,4.15,4.12,4.12,9200.0,4.0252,4.0349,4.0057,4.0057,9200.0
2009-02-27 14:40:00,4.12,4.16,4.12,4.12,24100.0,4.0057,4.0446,4.0057,4.0057,24100.0
2009-02-27 14:45:00,4.13,4.16,4.12,4.15,10800.0,4.0154,4.0446,4.0057,4.0349,10800.0
2009-02-27 14:50:00,4.14,4.15,4.13,4.13,7000.0,4.0252,4.0349,4.0154,4.0154,7000.0
2009-02-27 14:55:00,4.13,4.15,4.13,4.15,8100.0,4.0154,4.0349,4.0154,4.0349,8100.0
2009-02-27 15:00:00,4.14,4.14,4.1,4.1,23700.0,4.0252,4.0252,3.9863,3.9863,23700.0
2009-02-27 15:05:00,4.1,4.1,4.05,4.06,21800.0,3.9863,3.9863,3.9377,3.9474,21800.0
2009-02-27 15:10:00,4.06,4.08,4.03,4.07,16500.0,3.9474,3.9668,3.9182,3.9571,16500.0
2009-02-27 15:15:00,4.07,4.08,4.07,4.07,11600.0,3.9571,3.9668,3.9571,3.9571,11600.0
2009-02-27 15:20:00,4.07,4.08,4.02,4.06,26300.0,3.9571,3.9668,3.9085,3.9474,26300.0
2009-02-27 15:25:00,4.06,4.1,4.06,4.09,59600.0,3.9474,3.9863,3.9474,3.9765,59600.0
2009-02-27 15:30:00,4.09,4.11,4.07,4.1,17100.0,3.9765,3.996,3.9571,3.9863,17100.0
2009-02-27 15:35:00,4.09,4.11,4.08,4.1,29800.0,3.9765,3.996,3.9668,3.9863,29800.0
2009-02-27 15:40:00,4.11,4.11,4.08,4.09,30300.0,3.996,3.996,3.9668,3.9765,30300.0
2009-02-27 15:45:00,4.09,4.17,4.08,4.12,72000.0,3.9765,4.0543,3.9668,4.0057,72000.0
2009-02-27 15:50:00,4.12,4.12,4.07,4.08,15300.0,4.0057,4.0057,3.9571,3.9668,15300.0
2009-02-27 15:55:00,4.07,4.1,4.07,4.09,30300.0,3.9571,3.9863,3.9571,3.9765,30300.0
2009-03-02 09:30:00,3.95,3.95,3.84,3.84,17300.0,3.8404,3.8404,3.7335,3.7335,17300.0
2009-03-02 09:35:00,3.85,3.85,3.81,3.84,13500.0,3.7432,3.7432,3.7043,3.7335,13500.0
2009-03-02 09:40:00,3.84,3.86,3.82,3.86,11700.0,3.7335,3.7529,3.714,3.7529,11700.0
2009-03-02 09:45:00,3.85,3.87,3.84,3.84,7700.0,3.7432,3.7626,3.7335,3.7335,7700.0
2009-03-02 09:50:00,3.84,3.86,3.83,3.85,13100.0,3.7335,3.7529,3.7238,3.7432,13100.0
2009-03-02 09:55:00,3.86,3.88,3.85,3.86,7200.0,3.7529,3.7724,3.7432,3.7529,7200.0
2009-03-02 10:00:00,3.88,3.89,3.83,3.84,5300.0,3.7724,3.7821,3.7238,3.7335,5300.0
2009-03-02 10:05:00,3.83,3.84,3.82,3.82,12200.0,3.7238,3.7335,3.714,3.714,12200.0
2009-03-02 10:10:00,3.82,3.83,3.82,3.82,8300.0,3.714,3.7238,3.714,3.714,8300.0
2009-03-02 10:15:00,3.82,3.83,3.82,3.82,5000.0,3.714,3.7238,3.714,3.714,5000.0
2009-03-02 10:20:00,3.82,3.86,3.82,3.86,21500.0,3.714,3.7529,3.714,3.7529,21500.0
2009-03-02 10:25:00,3.85,3.87,3.84,3.85,8800.0,3.7432,3.7626,3.7335,3.7432,8800.0
2009-03-02 10:30:00,3.85,3.86,3.84,3.85,3200.0,3.7432,3.7529,3.7335,3.7432,3200.0
2009-03-02 10:35:00,3.85,3.85,3.82,3.83,3500.0,3.7432,3.7432,3.714,3.7238,3500.0
2009-03-02 10:40:00,3.82,3.84,3.82,3.84,4500.0,3.714,3.7335,3.714,3.7335,4500.0
2009-03-02 10:45:00,3.83,3.83,3.82,3.82,9800.0,3.7238,3.7238,3.714,3.714,9800.0
2009-03-02 10:50:00,3.82,3.82,3.82,3.82,5100.0,3.714,3.714,3.714,3.714,5100.0
2009-03-02 10:55:00,3.82,3.9,3.82,3.87,38600.0,3.714,3.7918,3.714,3.7626,38600.0
2009-03-02 11:00:00,3.88,3.98,3.87,3.93,44100.0,3.7724,3.8696,3.7626,3.821,44100.0
2009-03-02 11:05:00,3.93,3.94,3.93,3.93,6000.0,3.821,3.8307,3.821,3.821,6000.0
2009-03-02 11:10:00,3.93,3.94,3.93,3.94,4100.0,3.821,3.8307,3.821,3.8307,4100.0
2009-03-02 11:15:00,3.94,3.98,3.93,3.97,29800.0,3.8307,3.8696,3.821,3.8599,29800.0
2009-03-02 11:20:00,3.97,3.97,3.96,3.96,13100.0,3.8599,3.8599,3.8501,3.8501,13100.0
2009-03-02 11:25:00,3.96,3.97,3.94,3.94,22900.0,3.8501,3.8599,3.8307,3.8307,22900.0
2009-03-02 11:30:00,3.94,3.94,3.94,3.94,1900.0,3.8307,3.8307,3.8307,3.8307,1900.0
2009-03-02 11:35:00,3.95,3.95,3.94,3.95,5200.0,3.8404,3.8404,3.8307,3.8404,5200.0
2009-03-02 11:40:00,3.95,3.95,3.94,3.95,2300.0,3.8404,3.8404,3.8307,3.8404,2300.0
2009-03-02 11:45:00,3.94,3.95,3.94,3.94,6800.0,3.8307,3.8404,3.8307,3.8307,6800.0
2009-03-02 11:50:00,3.94,3.95,3.88,3.89,23900.0,3.8307,3.8404,3.7724,3.7821,23900.0
2009-03-02 11:55:00,3.88,3.93,3.87,3.92,16700.0,3.7724,3.821,3.7626,3.8113,16700.0
2009-03-02 12:00:00,3.92,3.95,3.92,3.92,6700.0,3.8113,3.8404,3.8113,3.8113,6700.0
2009-03-02 12:05:00,3.92,3.93,3.92,3.93,5500.0,3.8113,3.821,3.8113,3.821,5500.0
2009-03-02 12:10:00,3.93,3.93,3.89,3.89,12400.0,3.821,3.821,3.7821,3.7821,12400.0
2009-03-02 12:15:00,3.9,3.93,3.87,3.87,33500.0,3.7918,3.821,3.7626,3.7626,33500.0
2009-03-02 12:20:00,3.87,3.87,3.85,3.85,11700.0,3.7626,3.7626,3.7432,3.7432,11700.0
2009-03-02 12:25:00,3.86,3.86,3.85,3.86,8700.0,3.7529,3.7529,3.7432,3.7529,8700.0
2009-03-02 12:30:00,3.86,3.86,3.85,3.86,2600.0,3.7529,3.7529,3.7432,3.7529,2600.0
2009-03-02 12:35:00,3.85,3.86,3.85,3.86,6200.0,3.7432,3.7529,3.7432,3.7529,6200.0
2009-03-02 12:40:00,3.86,3.86,3.85,3.85,3000.0,3.7529,3.7529,3.7432,3.7432,3000.0
2009-03-02 12:45:00,3.86,3.87,3.85,3.87,14200.0,3.7529,3.7626,3.7432,3.7626,14200.0
2009-03-02 12:50:00,3.87,3.91,3.87,3.9,10900.0,3.7626,3.8015,3.7626,3.7918,10900.0
2009-03-02 12:55:00,3.9,3.9,3.89,3.89,4300.0,3.7918,3.7918,3.7821,3.7821,4300.0
2009-03-02 13:00:00,3.9,3.93,3.89,3.92,4900.0,3.7918,3.821,3.7821,3.8113,4900.0
2009-03-02 13:05:00,3.92,3.92,3.89,3.89,6900.0,3.8113,3.8113,3.7821,3.7821,6900.0
2009-03-02 13:10:00,3.89,3.9,3.89,3.9,3800.0,3.7821,3.7918,3.7821,3.7918,3800.0
2009-03-02 13:15:00,3.9,3.9,3.89,3.9,5100.0,3.7918,3.7918,3.7821,3.7918,5100.0
2009-03-02 13:20:00,3.9,3.9,3.9,3.9,300.0,3.7918,3.7918,3.7918,3.7918,300.0
2009-03-02 13:25:00,3.9,3.9,3.89,3.9,1600.0,3.7918,3.7918,3.7821,3.7918,1600.0
2009-03-02 13:30:00,3.89,3.9,3.89,3.89,1100.0,3.7821,3.7918,3.7821,3.7821,1100.0
2009-03-02 13:35:00,3.9,3.9,3.89,3.9,2100.0,3.7918,3.7918,3.7821,3.7918,2100.0
2009-03-02 13:40:00,3.9,3.9,3.89,3.89,9500.0,3.7918,3.7918,3.7821,3.7821,9500.0
2009-03-02 13:45:00,3.89,3.9,3.89,3.9,2700.0,3.7821,3.7918,3.7821,3.7918,2700.0
2009-03-02 13:50:00,3.89,3.9,3.89,3.89,19500.0,3.7821,3.7918,3.7821,3.7821,19500.0
2009-03-02 13:55:00,3.89,3.9,3.89,3.9,3800.0,3.7821,3.7918,3.7821,3.7918,3800.0
2009-03-02 14:00:00,3.9,3.92,3.9,3.92,13800.0,3.7918,3.8113,3.7918,3.8113,13800.0
2009-03-02 14:05:00,3.92,3.92,3.91,3.91,4700.0,3.8113,3.8113,3.8015,3.8015,4700.0
2009-03-02 14:10:00,3.92,3.92,3.9,3.9,8300.0,3.8113,3.8113,3.7918,3.7918,8300.0
2009-03-02 14:15:00,3.9,3.91,3.9,3.9,3200.0,3.7918,3.8015,3.7918,3.7918,3200.0
2009-03-02 14:20:00,3.89,3.9,3.88,3.89,12400.0,3.7821,3.7918,3.7724,3.7821,12400.0
2009-03-02 14:25:00,3.9,3.9,3.89,3.89,10100.0,3.7918,3.7918,3.7821,3.7821,10100.0
2009-03-02 14:30:00,3.89,3.91,3.89,3.9,12900.0,3.7821,3.8015,3.7821,3.7918,12900.0
2009-03-02 14:35:00,3.91,3.91,3.9,3.9,7200.0,3.8015,3.8015,3.7918,3.7918,7200.0
2009-03-02 14:40:00,3.91,3.91,3.89,3.9,3400.0,3.8015,3.8015,3.7821,3.7918,3400.0
2009-03-02 14:45:00,3.9,3.9,3.89,3.89,4000.0,3.7918,3.7918,3.7821,3.7821,4000.0
2009-03-02 14:50:00,3.9,3.91,3.89,3.9,3300.0,3.7918,3.8015,3.7821,3.7918,3300.0
2009-03-02 14:55:00,3.9,3.9,3.89,3.9,9100.0,3.7918,3.7918,3.7821,3.7918,9100.0
2009-03-02 15:00:00,3.89,3.9,3.85,3.86,14000.0,3.7821,3.7918,3.7432,3.7529,14000.0
2009-03-02 15:05:00,3.86,3.87,3.83,3.83,10400.0,3.7529,3.7626,3.7238,3.7238,10400.0
2009-03-02 15:10:00,3.83,3.84,3.82,3.83,7700.0,3.7238,3.7335,3.714,3.7238,7700.0
2009-03-02 15:15:00,3.83,3.84,3.81,3.82,33100.0,3.7238,3.7335,3.7043,3.714,33100.0
2009-03-02 15:20:00,3.81,3.81,3.79,3.79,11200.0,3.7043,3.7043,3.6849,3.6849,11200.0
2009-03-02 15:25:00,3.77,3.79,3.77,3.79,13300.0,3.6654,3.6849,3.6654,3.6849,13300.0
2009-03-02 15:30:00,3.78,3.79,3.78,3.78,11400.0,3.6751,3.6849,3.6751,3.6751,11400.0
2009-03-02 15:35:00,3.79,3.8,3.78,3.8,8600.0,3.6849,3.6946,3.6751,3.6946,8600.0
2009-03-02 15:40:00,3.8,3.81,3.78,3.8,15200.0,3.6946,3.7043,3.6751,3.6946,15200.0
2009-03-02 15:45:00,3.8,3.8,3.77,3.78,21600.0,3.6946,3.6946,3.6654,3.6751,21600.0
2009-03-02 15:50:00,3.78,3.81,3.76,3.79,41400.0,3.6751,3.7043,3.6557,3.6849,41400.0
2009-03-02 15:55:00,3.8,3.8,3.79,3.79,16400.0,3.6946,3.6946,3.6849,3.6849,16400.0
2009-03-03 09:30:00,3.86,3.93,3.81,3.83,19000.0,3.7529,3.821,3.7043,3.7238,19000.0
2009-03-03 09:35:00,3.8,3.83,3.8,3.81,7600.0,3.6946,3.7238,3.6946,3.7043,7600.0
2009-03-03 09:40:00,3.81,3.83,3.8,3.81,5300.0,3.7043,3.7238,3.6946,3.7043,5300.0
2009-03-03 09:45:00,3.81,3.83,3.78,3.79,10800.0,3.7043,3.7238,3.6751,3.6849,10800.0
2009-03-03 09:50:00,3.78,3.8,3.76,3.76,10400.0,3.6751,3.6946,3.6557,3.6557,10400.0
2009-03-03 09:55:00,3.77,3.78,3.76,3.76,4000.0,3.6654,3.6751,3.6557,3.6557,4000.0
2009-03-03 10:00:00,3.76,3.77,3.71,3.71,25200.0,3.6557,3.6654,3.6071,3.6071,25200.0
2009-03-03 10:05:00,3.71,3.72,3.7,3.7,4500.0,3.6071,3.6168,3.5974,3.5974,4500.0
2009-03-03 10:10:00,3.7,3.7,3.66,3.67,62200.0,3.5974,3.5974,3.5585,3.5682,62200.0
2009-03-03 10:15:00,3.66,3.66,3.6,3.61,26600.0,3.5585,3.5585,3.5001,3.5099,26600.0
2009-03-03 10:20:00,3.6,3.64,3.6,3.62,9500.0,3.5001,3.539,3.5001,3.5196,9500.0
2009-03-03 10:25:00,3.62,3.63,3.62,3.63,9100.0,3.5196,3.5293,3.5196,3.5293,9100.0
2009-03-03 10:30:00,3.62,3.63,3.62,3.62,15000.0,3.5196,3.5293,3.5196,3.5196,15000.0
2009-03-03 10:35:00,3.62,3.63,3.62,3.62,5200.0,3.5196,3.5293,3.5196,3.5196,5200.0
2009-03-03 10:40:00,3.62,3.63,3.62,3.62,5100.0,3.5196,3.5293,3.5196,3.5196,5100.0
2009-03-03 10:45:00,3.62,3.63,3.6,3.6,16000.0,3.5196,3.5293,3.5001,3.5001,16000.0
2009-03-03 10:50:00,3.6,3.61,3.6,3.61,73600.0,3.5001,3.5099,3.5001,3.5099,73600.0
2009-03-03 10:55:00,3.61,3.61,3.6,3.61,30100.0,3.5099,3.5099,3.5001,3.5099,30100.0
2009-03-03 11:00:00,3.6,3.61,3.56,3.59,64500.0,3.5001,3.5099,3.4612,3.4904,64500.0
2009-03-03 11:05:00,3.58,3.59,3.58,3.58,20100.0,3.4807,3.4904,3.4807,3.4807,20100.0
2009-03-03 11:10:00,3.58,3.59,3.57,3.57,39200.0,3.4807,3.4904,3.471,3.471,39200.0
2009-03-03 11:15:00,3.57,3.58,3.53,3.54,90000.0,3.471,3.4807,3.4321,3.4418,90000.0
2009-03-03 11:20:00,3.54,3.55,3.51,3.51,15600.0,3.4418,3.4515,3.4126,3.4126,15600.0
2009-03-03 11:25:00,3.51,3.51,3.5,3.51,13400.0,3.4126,3.4126,3.4029,3.4126,13400.0
2009-03-03 11:30:00,3.51,3.51,3.43,3.43,61200.0,3.4126,3.4126,3.3349,3.3349,61200.0
2009-03-03 11:35:00,3.43,3.43,3.35,3.35,30700.0,3.3349,3.3349,3.2571,3.2571,30700.0
2009-03-03 11:40:00,3.34,3.4,3.33,3.4,25000.0,3.2473,3.3057,3.2376,3.3057,25000.0
2009-03-03 11:45:00,3.4,3.4,3.33,3.33,12100.0,3.3057,3.3057,3.2376,3.2376,12100.0
2009-03-03 11:50:00,3.34,3.36,3.33,3.35,10200.0,3.2473,3.2668,3.2376,3.2571,10200.0
2009-03-03 11:55:00,3.35,3.38,3.34,3.38,11800.0,3.2571,3.2862,3.2473,3.2862,11800.0
2009-03-03 12:00:00,3.38,3.44,3.38,3.42,23600.0,3.2862,3.3446,3.2862,3.3251,23600.0
2009-03-03 12:05:00,3.42,3.42,3.41,3.42,6800.0,3.3251,3.3251,3.3154,3.3251,6800.0
2009-03-03 12:10:00,3.41,3.43,3.41,3.42,8800.0,3.3154,3.3349,3.3154,3.3251,8800.0
2009-03-03 12:15:00,3.43,3.47,3.42,3.47,16300.0,3.3349,3.3737,3.3251,3.3737,16300.0
2009-03-03 12:20:00,3.47,3.47,3.46,3.46,5500.0,3.3737,3.3737,3.364,3.364,5500.0
2009-03-03 12:25:00,3.46,3.47,3.45,3.45,56900.0,3.364,3.3737,3.3543,3.3543,56900.0
2009-03-03 12:30:00,3.45,3.46,3.42,3.44,16700.0,3.3543,3.364,3.3251,3.3446,16700.0
2009-03-03 12:35:00,3.44,3.45,3.43,3.43,3400.0,3.3446,3.3543,3.3349,3.3349,3400.0
2009-03-03 12:40:00,3.44,3.44,3.43,3.44,3500.0,3.3446,3.3446,3.3349,3.3446,3500.0
2009-03-03 12:45:00,3.43,3.44,3.43,3.44,3500.0,3.3349,3.3446,3.3349,3.3446,3500.0
2009-03-03 12:50:00,3.43,3.44,3.38,3.38,11500.0,3.3349,3.3446,3.2862,3.2862,11500.0
2009-03-03 12:55:00,3.38,3.39,3.38,3.39,7400.0,3.2862,3.296,3.2862,3.296,7400.0
2009-03-03 13:00:00,3.39,3.39,3.38,3.38,3700.0,3.296,3.296,3.2862,3.2862,3700.0
2009-03-03 13:05:00,3.39,3.5,3.38,3.43,38900.0,3.296,3.4029,3.2862,3.3349,38900.0
2009-03-03 13:10:00,3.43,3.43,3.42,3.43,2300.0,3.3349,3.3349,3.3251,3.3349,2300.0
2009-03-03 13:15:00,3.43,3.43,3.42,3.42,2300.0,3.3349,3.3349,3.3251,3.3251,2300.0
2009-03-03 13:20:00,3.43,3.43,3.42,3.43,3600.0,3.3349,3.3349,3.3251,3.3349,3600.0
2009-03-03 13:25:00,3.43,3.43,3.42,3.42,16700.0,3.3349,3.3349,3.3251,3.3251,16700.0
2009-03-03 13:30:00,3.42,3.45,3.42,3.44,28600.0,3.3251,3.3543,3.3251,3.3446,28600.0
2009-03-03 13:35:00,3.44,3.46,3.44,3.45,10900.0,3.3446,3.364,3.3446,3.3543,10900.0
2009-03-03 13:40:00,3.45,3.45,3.44,3.44,3300.0,3.3543,3.3543,3.3446,3.3446,3300.0
2009-03-03 13:45:00,3.44,3.45,3.44,3.44,7200.0,3.3446,3.3543,3.3446,3.3446,7200.0
2009-03-03 13:50:00,3.45,3.45,3.44,3.45,7900.0,3.3543,3.3543,3.3446,3.3543,7900.0
2009-03-03 13:55:00,3.44,3.46,3.44,3.45,10500.0,3.3446,3.364,3.3446,3.3543,10500.0
2009-03-03 14:00:00,3.45,3.46,3.44,3.46,8000.0,3.3543,3.364,3.3446,3.364,8000.0
2009-03-03 14:05:00,3.46,3.49,3.45,3.48,15900.0,3.364,3.3932,3.3543,3.3835,15900.0
2009-03-03 14:10:00,3.48,3.49,3.48,3.49,14600.0,3.3835,3.3932,3.3835,3.3932,14600.0
2009-03-03 14:15:00,3.48,3.49,3.45,3.46,19600.0,3.3835,3.3932,3.3543,3.364,19600.0
2009-03-03 14:20:00,3.46,3.48,3.45,3.47,7400.0,3.364,3.3835,3.3543,3.3737,7400.0
2009-03-03 14:25:00,3.47,3.48,3.46,3.46,8800.0,3.3737,3.3835,3.364,3.364,8800.0
2009-03-03 14:30:00,3.47,3.5,3.47,3.49,10800.0,3.3737,3.4029,3.3737,3.3932,10800.0
2009-03-03 14:35:00,3.5,3.51,3.5,3.51,4700.0,3.4029,3.4126,3.4029,3.4126,4700.0
2009-03-03 14:40:00,3.51,3.51,3.47,3.47,15000.0,3.4126,3.4126,3.3737,3.3737,15000.0
2009-03-03 14:45:00,3.47,3.5,3.46,3.5,11600.0,3.3737,3.4029,3.364,3.4029,11600.0
2009-03-03 14:50:00,3.5,3.5,3.47,3.48,11800.0,3.4029,3.4029,3.3737,3.3835,11800.0
2009-03-03 14:55:00,3.48,3.51,3.47,3.51,5700.0,3.3835,3.4126,3.3737,3.4126,5700.0
2009-03-03 15:00:00,3.5,3.51,3.49,3.49,11200.0,3.4029,3.4126,3.3932,3.3932,11200.0
2009-03-03 15:05:00,3.5,3.51,3.49,3.5,15400.0,3.4029,3.4126,3.3932,3.4029,15400.0
2009-03-03 15:10:00,3.51,3.51,3.5,3.5,10800.0,3.4126,3.4126,3.4029,3.4029,10800.0
2009-03-03 15:15:00,3.5,3.51,3.49,3.5,13600.0,3.4029,3.4126,3.3932,3.4029,13600.0
2009-03-03 15:20:00,3.49,3.5,3.44,3.47,32900.0,3.3932,3.4029,3.3446,3.3737,32900.0
2009-03-03 15:25:00,3.46,3.47,3.42,3.43,18800.0,3.364,3.3737,3.3251,3.3349,18800.0
2009-03-03 15:30:00,3.43,3.44,3.43,3.43,14900.0,3.3349,3.3446,3.3349,3.3349,14900.0
2009-03-03 15:35:00,3.44,3.44,3.43,3.44,11800.0,3.3446,3.3446,3.3349,3.3446,11800.0
2009-03-03 15:40:00,3.43,3.45,3.42,3.42,21900.0,3.3349,3.3543,3.3251,3.3251,21900.0
2009-03-03 15:45:00,3.42,3.44,3.42,3.43,14300.0,3.3251,3.3446,3.3251,3.3349,14300.0
2009-03-03 15:50:00,3.44,3.49,3.43,3.49,55600.0,3.3446,3.3932,3.3349,3.3932,55600.0
2009-03-03 15:55:00,3.49,3.51,3.48,3.5,53100.0,3.3932,3.4126,3.3835,3.4029,53100.0
2009-03-04 09:30:00,3.5,3.68,3.5,3.54,28800.0,3.4029,3.5779,3.4029,3.4418,28800.0
2009-03-04 09:35:00,3.56,3.63,3.54,3.6,12900.0,3.4612,3.5293,3.4418,3.5001,12900.0
2009-03-04 09:40:00,3.6,3.6,3.56,3.6,21800.0,3.5001,3.5001,3.4612,3.5001,21800.0
2009-03-04 09:45:00,3.6,3.6,3.53,3.54,16000.0,3.5001,3.5001,3.4321,3.4418,16000.0
2009-03-04 09:50:00,3.55,3.55,3.5,3.5,5500.0,3.4515,3.4515,3.4029,3.4029,5500.0
2009-03-04 09:55:00,3.52,3.52,3.5,3.5,4500.0,3.4224,3.4224,3.4029,3.4029,4500.0
2009-03-04 10:00:00,3.5,3.5,3.43,3.46,17100.0,3.4029,3.4029,3.3349,3.364,17100.0
2009-03-04 10:05:00,3.46,3.46,3.42,3.43,23200.0,3.364,3.364,3.3251,3.3349,23200.0
2009-03-04 10:10:00,3.42,3.42,3.38,3.38,5400.0,3.3251,3.3251,3.2862,3.2862,5400.0
2009-03-04 10:15:00,3.39,3.39,3.33,3.33,20600.0,3.296,3.296,3.2376,3.2376,20600.0
2009-03-04 10:20:00,3.33,3.33,3.32,3.33,9100.0,3.2376,3.2376,3.2279,3.2376,9100.0
2009-03-04 10:25:00,3.33,3.33,3.28,3.32,17500.0,3.2376,3.2376,3.189,3.2279,17500.0
2009-03-04 10:30:00,3.32,3.33,3.27,3.28,18200.0,3.2279,3.2376,3.1793,3.189,18200.0
2009-03-04 10:35:00,3.27,3.28,3.25,3.26,17300.0,3.1793,3.189,3.1598,3.1696,17300.0
2009-03-04 10:40:00,3.26,3.31,3.26,3.31,15200.0,3.1696,3.2182,3.1696,3.2182,15200.0
2009-03-04 10:45:00,3.3,3.31,3.28,3.28,9200.0,3.2085,3.2182,3.189,3.189,9200.0
2009-03-04 10:50:00,3.28,3.31,3.28,3.29,12600.0,3.189,3.2182,3.189,3.1987,12600.0
2009-03-04 10:55:00,3.29,3.3,3.26,3.26,16900.0,3.1987,3.2085,3.1696,3.1696,16900.0
2009-03-04 11:00:00,3.26,3.28,3.26,3.27,15500.0,3.1696,3.189,3.1696,3.1793,15500.0
2009-03-04 11:05:00,3.27,3.29,3.26,3.29,21200.0,3.1793,3.1987,3.1696,3.1987,21200.0
2009-03-04 11:10:00,3.28,3.29,3.28,3.29,7900.0,3.189,3.1987,3.189,3.1987,7900.0
2009-03-04 11:15:00,3.28,3.29,3.21,3.22,27100.0,3.189,3.1987,3.121,3.1307,27100.0
2009-03-04 11:20:00,3.22,3.22,3.2,3.21,7700.0,3.1307,3.1307,3.1112,3.121,7700.0
2009-03-04 11:25:00,3.21,3.23,3.21,3.21,4200.0,3.121,3.1404,3.121,3.121,4200.0
2009-03-04 11:30:00,3.21,3.22,3.21,3.22,4200.0,3.121,3.1307,3.121,3.1307,4200.0
2009-03-04 11:35:00,3.22,3.22,3.21,3.22,15800.0,3.1307,3.1307,3.121,3.1307,15800.0
2009-03-04 11:40:00,3.22,3.22,3.19,3.2,12700.0,3.1307,3.1307,3.1015,3.1112,12700.0
2009-03-04 11:45:00,3.2,3.2,3.12,3.12,39400.0,3.1112,3.1112,3.0335,3.0335,39400.0
2009-03-04 11:50:00,3.13,3.13,3.07,3.1,40000.0,3.0432,3.0432,2.9848,3.014,40000.0
2009-03-04 11:55:00,3.1,3.12,3.09,3.12,7400.0,3.014,3.0335,3.0043,3.0335,7400.0
2009-03-04 12:00:00,3.13,3.14,3.12,3.14,7200.0,3.0432,3.0529,3.0335,3.0529,7200.0
2009-03-04 12:05:00,3.14,3.14,3.1,3.11,9700.0,3.0529,3.0529,3.014,3.0237,9700.0
2009-03-04 12:10:00,3.11,3.12,3.1,3.1,6300.0,3.0237,3.0335,3.014,3.014,6300.0
2009-03-04 12:15:00,3.11,3.11,3.09,3.09,4200.0,3.0237,3.0237,3.0043,3.0043,4200.0
2009-03-04 12:20:00,3.09,3.11,3.09,3.1,5600.0,3.0043,3.0237,3.0043,3.014,5600.0
2009-03-04 12:25:00,3.1,3.11,3.09,3.1,13200.0,3.014,3.0237,3.0043,3.014,13200.0
2009-03-04 12:30:00,3.1,3.1,3.07,3.07,8500.0,3.014,3.014,2.9848,2.9848,8500.0
2009-03-04 12:35:00,3.07,3.09,3.07,3.09,6200.0,2.9848,3.0043,2.9848,3.0043,6200.0
2009-03-04 12:40:00,3.09,3.11,3.09,3.11,14500.0,3.0043,3.0237,3.0043,3.0237,14500.0
2009-03-04 12:45:00,3.11,3.11,3.08,3.09,21000.0,3.0237,3.0237,2.9946,3.0043,21000.0
2009-03-04 12:50:00,3.08,3.11,3.08,3.1,12400.0,2.9946,3.0237,2.9946,3.014,12400.0
2009-03-04 12:55:00,3.1,3.1,3.08,3.09,9800.0,3.014,3.014,2.9946,3.0043,9800.0
2009-03-04 13:00:00,3.09,3.1,3.09,3.09,9500.0,3.0043,3.014,3.0043,3.0043,9500.0
2009-03-04 13:05:00,3.1,3.1,3.08,3.09,25500.0,3.014,3.014,2.9946,3.0043,25500.0
2009-03-04 13:10:00,3.09,3.11,3.09,3.1,34200.0,3.0043,3.0237,3.0043,3.014,34200.0
2009-03-04 13:15:00,3.1,3.12,3.1,3.11,7800.0,3.014,3.0335,3.014,3.0237,7800.0
2009-03-04 13:20:00,3.12,3.12,3.1,3.11,15600.0,3.0335,3.0335,3.014,3.0237,15600.0
2009-03-04 13:25:00,3.1,3.14,3.1,3.12,38400.0,3.014,3.0529,3.014,3.0335,38400.0
2009-03-04 13:30:00,3.11,3.12,3.1,3.11,18500.0,3.0237,3.0335,3.014,3.0237,18500.0
2009-03-04 13:35:00,3.11,3.12,3.1,3.11,26300.0,3.0237,3.0335,3.014,3.0237,26300.0
2009-03-04 13:40:00,3.12,3.12,3.1,3.11,10900.0,3.0335,3.0335,3.014,3.0237,10900.0
2009-03-04 13:45:00,3.11,3.12,3.1,3.11,32700.0,3.0237,3.0335,3.014,3.0237,32700.0
2009-03-04 13:50:00,3.12,3.12,3.11,3.11,4300.0,3.0335,3.0335,3.0237,3.0237,4300.0
2009-03-04 13:55:00,3.12,3.12,3.11,3.11,4600.0,3.0335,3.0335,3.0237,3.0237,4600.0
2009-03-04 14:00:00,3.12,3.12,3.11,3.11,9300.0,3.0335,3.0335,3.0237,3.0237,9300.0
2009-03-04 14:05:00,3.12,3.12,3.11,3.12,4500.0,3.0335,3.0335,3.0237,3.0335,4500.0
2009-03-04 14:10:00,3.11,3.12,3.11,3.11,6800.0,3.0237,3.0335,3.0237,3.0237,6800.0
2009-03-04 14:15:00,3.12,3.16,3.11,3.15,19500.0,3.0335,3.0723,3.0237,3.0626,19500.0
2009-03-04 14:20:00,3.16,3.18,3.12,3.17,60300.0,3.0723,3.0918,3.0335,3.0821,60300.0
2009-03-04 14:25:00,3.18,3.18,3.17,3.17,7400.0,3.0918,3.0918,3.0821,3.0821,7400.0
2009-03-04 14:30:00,3.16,3.17,3.15,3.15,17700.0,3.0723,3.0821,3.0626,3.0626,17700.0
2009-03-04 14:35:00,3.16,3.17,3.15,3.16,18500.0,3.0723,3.0821,3.0626,3.0723,18500.0
2009-03-04 14:40:00,3.16,3.17,3.16,3.16,8300.0,3.0723,3.0821,3.0723,3.0723,8300.0
2009-03-04 14:45:00,3.16,3.23,3.16,3.23,55000.0,3.0723,3.1404,3.0723,3.1404,55000.0
2009-03-04 14:50:00,3.23,3.25,3.21,3.21,25100.0,3.1404,3.1598,3.121,3.121,25100.0
2009-03-04 14:55:00,3.21,3.21,3.15,3.18,55300.0,3.121,3.121,3.0626,3.0918,55300.0
2009-03-04 15:00:00,3.17,3.2,3.15,3.19,38700.0,3.0821,3.1112,3.0626,3.1015,38700.0
2009-03-04 15:05:00,3.19,3.21,3.19,3.2,23900.0,3.1015,3.121,3.1015,3.1112,23900.0
2009-03-04 15:10:00,3.21,3.26,3.2,3.21,61400.0,3.121,3.1696,3.1112,3.121,61400.0
2009-03-04 15:15:00,3.21,3.29,3.21,3.28,46800.0,3.121,3.1987,3.121,3.189,46800.0
2009-03-04 15:20:00,3.28,3.28,3.23,3.28,47400.0,3.189,3.189,3.1404,3.189,47400.0
2009-03-04 15:25:00,3.29,3.32,3.28,3.31,45000.0,3.1987,3.2279,3.189,3.2182,45000.0
2009-03-04 15:30:00,3.31,3.37,3.29,3.29,94500.0,3.2182,3.2765,3.1987,3.1987,94500.0
2009-03-04 15:35:00,3.28,3.31,3.25,3.25,27100.0,3.189,3.2182,3.1598,3.1598,27100.0
2009-03-04 15:40:00,3.25,3.26,3.24,3.25,29000.0,3.1598,3.1696,3.1501,3.1598,29000.0
2009-03-04 15:45:00,3.26,3.26,3.22,3.25,40900.0,3.1696,3.1696,3.1307,3.1598,40900.0
2009-03-04 15:50:00,3.25,3.26,3.22,3.23,44200.0,3.1598,3.1696,3.1307,3.1404,44200.0
2009-03-04 15:55:00,3.23,3.3,3.21,3.26,127900.0,3.1404,3.2085,3.121,3.1696,127900.0
2009-03-05 09:30:00,3.16,3.16,3.05,3.08,26500.0,3.0723,3.0723,2.9654,2.9946,26500.0
2009-03-05 09:35:00,3.09,3.17,3.07,3.15,17400.0,3.0043,3.0821,2.9848,3.0626,17400.0
2009-03-05 09:40:00,3.16,3.26,3.13,3.25,17600.0,3.0723,3.1696,3.0432,3.1598,17600.0
2009-03-05 09:45:00,3.25,3.33,3.25,3.31,15600.0,3.1598,3.2376,3.1598,3.2182,15600.0
2009-03-05 09:50:00,3.31,3.38,3.28,3.35,24100.0,3.2182,3.2862,3.189,3.2571,24100.0
2009-03-05 09:55:00,3.37,3.45,3.37,3.43,10200.0,3.2765,3.3543,3.2765,3.3349,10200.0
2009-03-05 10:00:00,3.43,3.44,3.38,3.4,49300.0,3.3349,3.3446,3.2862,3.3057,49300.0
2009-03-05 10:05:00,3.4,3.44,3.37,3.44,22500.0,3.3057,3.3446,3.2765,3.3446,22500.0
2009-03-05 10:10:00,3.42,3.44,3.38,3.38,19200.0,3.3251,3.3446,3.2862,3.2862,19200.0
2009-03-05 10:15:00,3.39,3.41,3.38,3.41,20000.0,3.296,3.3154,3.2862,3.3154,20000.0
2009-03-05 10:20:00,3.41,3.42,3.34,3.34,35800.0,3.3154,3.3251,3.2473,3.2473,35800.0
2009-03-05 10:25:00,3.35,3.4,3.34,3.37,20400.0,3.2571,3.3057,3.2473,3.2765,20400.0
2009-03-05 10:30:00,3.38,3.38,3.36,3.36,9200.0,3.2862,3.2862,3.2668,3.2668,9200.0
2009-03-05 10:35:00,3.36,3.36,3.35,3.35,9800.0,3.2668,3.2668,3.2571,3.2571,9800.0
2009-03-05 10:40:00,3.35,3.36,3.27,3.27,31000.0,3.2571,3.2668,3.1793,3.1793,31000.0
2009-03-05 10:45:00,3.27,3.28,3.26,3.26,14000.0,3.1793,3.189,3.1696,3.1696,14000.0
2009-03-05 10:50:00,3.27,3.27,3.26,3.26,9900.0,3.1793,3.1793,3.1696,3.1696,9900.0
2009-03-05 10:55:00,3.27,3.27,3.26,3.26,8600.0,3.1793,3.1793,3.1696,3.1696,8600.0
2009-03-05 11:00:00,3.25,3.29,3.25,3.27,17000.0,3.1598,3.1987,3.1598,3.1793,17000.0
2009-03-05 11:05:00,3.27,3.28,3.26,3.26,36600.0,3.1793,3.189,3.1696,3.1696,36600.0
2009-03-05 11:10:00,3.25,3.27,3.25,3.26,12500.0,3.1598,3.1793,3.1598,3.1696,12500.0
2009-03-05 11:15:00,3.25,3.25,3.11,3.13,50400.0,3.1598,3.1598,3.0237,3.0432,50400.0
2009-03-05 11:20:00,3.13,3.14,3.11,3.12,12700.0,3.0432,3.0529,3.0237,3.0335,12700.0
2009-03-05 11:25:00,3.12,3.14,3.12,3.13,8300.0,3.0335,3.0529,3.0335,3.0432,8300.0
2009-03-05 11:30:00,3.13,3.13,3.12,3.12,4100.0,3.0432,3.0432,3.0335,3.0335,4100.0
2009-03-05 11:35:00,3.13,3.14,3.12,3.14,9900.0,3.0432,3.0529,3.0335,3.0529,9900.0
2009-03-05 11:40:00,3.13,3.13,3.12,3.13,11500.0,3.0432,3.0432,3.0335,3.0432,11500.0
2009-03-05 11:45:00,3.12,3.14,3.12,3.13,8300.0,3.0335,3.0529,3.0335,3.0432,8300.0
2009-03-05 11:50:00,3.13,3.14,3.09,3.09,13300.0,3.0432,3.0529,3.0043,3.0043,13300.0
2009-03-05 11:55:00,3.1,3.15,3.1,3.12,15900.0,3.014,3.0626,3.014,3.0335,15900.0
2009-03-05 12:00:00,3.12,3.13,3.12,3.13,5300.0,3.0335,3.0432,3.0335,3.0432,5300.0
2009-03-05 12:05:00,3.14,3.19,3.14,3.16,17900.0,3.0529,3.1015,3.0529,3.0723,17900.0
2009-03-05 12:10:00,3.15,3.15,3.13,3.13,4300.0,3.0626,3.0626,3.0432,3.0432,4300.0
2009-03-05 12:15:00,3.14,3.14,3.12,3.12,4600.0,3.0529,3.0529,3.0335,3.0335,4600.0
2009-03-05 12:20:00,3.13,3.16,3.12,3.15,16500.0,3.0432,3.0723,3.0335,3.0626,16500.0
2009-03-05 12:25:00,3.14,3.17,3.14,3.16,13100.0,3.0529,3.0821,3.0529,3.0723,13100.0
2009-03-05 12:30:00,3.16,3.17,3.15,3.15,12500.0,3.0723,3.0821,3.0626,3.0626,12500.0
2009-03-05 12:35:00,3.15,3.16,3.14,3.15,6600.0,3.0626,3.0723,3.0529,3.0626,6600.0
2009-03-05 12:40:00,3.15,3.18,3.15,3.18,10100.0,3.0626,3.0918,3.0626,3.0918,10100.0
2009-03-05 12:45:00,3.17,3.18,3.17,3.18,8900.0,3.0821,3.0918,3.0821,3.0918,8900.0
2009-03-05 12:50:00,3.17,3.18,3.17,3.18,5500.0,3.0821,3.0918,3.0821,3.0918,5500.0
2009-03-05 12:55:00,3.17,3.18,3.17,3.18,6000.0,3.0821,3.0918,3.0821,3.0918,6000.0
2009-03-05 13:00:00,3.17,3.18,3.15,3.16,16300.0,3.0821,3.0918,3.0626,3.0723,16300.0
2009-03-05 13:05:00,3.16,3.16,3.15,3.16,13400.0,3.0723,3.0723,3.0626,3.0723,13400.0
2009-03-05 13:10:00,3.16,3.17,3.16,3.16,4700.0,3.0723,3.0821,3.0723,3.0723,4700.0
2009-03-05 13:15:00,3.17,3.17,3.16,3.17,6900.0,3.0821,3.0821,3.0723,3.0821,6900.0
2009-03-05 13:20:00,3.17,3.19,3.17,3.17,7200.0,3.0821,3.1015,3.0821,3.0821,7200.0
2009-03-05 13:25:00,3.17,3.18,3.17,3.18,4400.0,3.0821,3.0918,3.0821,3.0918,4400.0
2009-03-05 13:30:00,3.17,3.18,3.15,3.15,11100.0,3.0821,3.0918,3.0626,3.0626,11100.0
2009-03-05 13:35:00,3.16,3.16,3.14,3.15,9000.0,3.0723,3.0723,3.0529,3.0626,9000.0
2009-03-05 13:40:00,3.15,3.16,3.15,3.15,7800.0,3.0626,3.0723,3.0626,3.0626,7800.0
2009-03-05 13:45:00,3.15,3.16,3.15,3.15,9900.0,3.0626,3.0723,3.0626,3.0626,9900.0
2009-03-05 13:50:00,3.16,3.16,3.12,3.12,36400.0,3.0723,3.0723,3.0335,3.0335,36400.0
2009-03-05 13:55:00,3.12,3.13,3.11,3.12,34000.0,3.0335,3.0432,3.0237,3.0335,34000.0
2009-03-05 14:00:00,3.12,3.13,3.11,3.12,19300.0,3.0335,3.0432,3.0237,3.0335,19300.0
2009-03-05 14:05:00,3.13,3.14,3.12,3.12,5300.0,3.0432,3.0529,3.0335,3.0335,5300.0
2009-03-05 14:10:00,3.12,3.13,3.12,3.12,8900.0,3.0335,3.0432,3.0335,3.0335,8900.0
2009-03-05 14:15:00,3.12,3.13,3.12,3.12,15400.0,3.0335,3.0432,3.0335,3.0335,15400.0
2009-03-05 14:20:00,3.13,3.13,3.11,3.11,18400.0,3.0432,3.0432,3.0237,3.0237,18400.0
2009-03-05 14:25:00,3.11,3.12,3.11,3.12,19300.0,3.0237,3.0335,3.0237,3.0335,19300.0
2009-03-05 14:30:00,3.11,3.12,3.1,3.1,44100.0,3.0237,3.0335,3.014,3.014,44100.0
2009-03-05 14:35:00,3.11,3.12,3.1,3.11,16300.0,3.0237,3.0335,3.014,3.0237,16300.0
2009-03-05 14:40:00,3.12,3.12,3.11,3.11,8300.0,3.0335,3.0335,3.0237,3.0237,8300.0
2009-03-05 14:45:00,3.12,3.12,3.11,3.11,5900.0,3.0335,3.0335,3.0237,3.0237,5900.0
2009-03-05 14:50:00,3.12,3.12,3.11,3.12,7200.0,3.0335,3.0335,3.0237,3.0335,7200.0
2009-03-05 14:55:00,3.11,3.12,3.1,3.11,93900.0,3.0237,3.0335,3.014,3.0237,93900.0
2009-03-05 15:00:00,3.11,3.11,3.1,3.1,28800.0,3.0237,3.0237,3.014,3.014,28800.0
2009-03-05 15:05:00,3.1,3.11,3.1,3.11,15000.0,3.014,3.0237,3.014,3.0237,15000.0
2009-03-05 15:10:00,3.1,3.25,3.1,3.21,50900.0,3.014,3.1598,3.014,3.121,50900.0
2009-03-05 15:15:00,3.21,3.26,3.16,3.21,91700.0,3.121,3.1696,3.0723,3.121,91700.0
2009-03-05 15:20:00,3.22,3.22,3.2,3.2,18100.0,3.1307,3.1307,3.1112,3.1112,18100.0
2009-03-05 15:25:00,3.21,3.25,3.11,3.14,362500.0,3.121,3.1598,3.0237,3.0529,362500.0
2009-03-05 15:30:00,3.14,3.21,3.13,3.16,66200.0,3.0529,3.121,3.0432,3.0723,66200.0
2009-03-05 15:35:00,3.16,3.25,3.15,3.21,412700.0,3.0723,3.1598,3.0626,3.121,412700.0
2009-03-05 15:40:00,3.2,3.22,3.19,3.22,52500.0,3.1112,3.1307,3.1015,3.1307,52500.0
2009-03-05 15:45:00,3.21,3.25,3.21,3.24,82800.0,3.121,3.1598,3.121,3.1501,82800.0
2009-03-05 15:50:00,3.25,3.25,3.22,3.22,65700.0,3.1598,3.1598,3.1307,3.1307,65700.0
2009-03-05 15:55:00,3.23,3.3,3.21,3.22,131000.0,3.1404,3.2085,3.121,3.1307,131000.0
2009-03-06 09:30:00,3.16,3.32,3.16,3.24,4500.0,3.0723,3.2279,3.0723,3.1501,4500.0
2009-03-06 09:35:00,3.2,3.2,3.1,3.12,24100.0,3.1112,3.1112,3.014,3.0335,24100.0
2009-03-06 09:40:00,3.12,3.17,2.52,3.05,66500.0,3.0335,3.0821,2.4501,2.9654,66500.0
2009-03-06 09:45:00,3.08,3.13,3.07,3.1,24200.0,2.9946,3.0432,2.9848,3.014,24200.0
2009-03-06 09:50:00,3.11,3.11,3.04,3.06,30700.0,3.0237,3.0237,2.9557,2.9751,30700.0
2009-03-06 09:55:00,3.05,3.12,3.05,3.11,24200.0,2.9654,3.0335,2.9654,3.0237,24200.0
2009-03-06 10:00:00,3.1,3.14,3.08,3.13,19800.0,3.014,3.0529,2.9946,3.0432,19800.0
2009-03-06 10:05:00,3.13,3.13,3.07,3.08,22300.0,3.0432,3.0432,2.9848,2.9946,22300.0
2009-03-06 10:10:00,3.08,3.11,3.08,3.1,12700.0,2.9946,3.0237,2.9946,3.014,12700.0
2009-03-06 10:15:00,3.1,3.1,3.04,3.05,7600.0,3.014,3.014,2.9557,2.9654,7600.0
2009-03-06 10:20:00,3.05,3.07,3.04,3.07,12900.0,2.9654,2.9848,2.9557,2.9848,12900.0
2009-03-06 10:25:00,3.07,3.1,3.07,3.1,3900.0,2.9848,3.014,2.9848,3.014,3900.0
2009-03-06 10:30:00,3.1,3.11,3.06,3.07,12700.0,3.014,3.0237,2.9751,2.9848,12700.0
2009-03-06 10:35:00,3.06,3.06,3.03,3.05,13300.0,2.9751,2.9751,2.9459,2.9654,13300.0
2009-03-06 10:40:00,3.05,3.1,3.05,3.08,5600.0,2.9654,3.014,2.9654,2.9946,5600.0
2009-03-06 10:45:00,3.09,3.1,3.08,3.08,5300.0,3.0043,3.014,2.9946,2.9946,5300.0
2009-03-06 10:50:00,3.08,3.08,3.03,3.04,16000.0,2.9946,2.9946,2.9459,2.9557,16000.0
2009-03-06 10:55:00,3.04,3.04,3.03,3.03,6100.0,2.9557,2.9557,2.9459,2.9459,6100.0
2009-03-06 11:00:00,3.04,3.06,3.03,3.05,20300.0,2.9557,2.9751,2.9459,2.9654,20300.0
2009-03-06 11:05:00,3.05,3.05,3.0,3.0,25700.0,2.9654,2.9654,2.9168,2.9168,25700.0
2009-03-06 11:10:00,3.0,3.01,2.96,3.0,76500.0,2.9168,2.9265,2.8779,2.9168,76500.0
2009-03-06 11:15:00,3.0,3.01,3.0,3.0,55400.0,2.9168,2.9265,2.9168,2.9168,55400.0
2009-03-06 11:20:00,3.0,3.01,3.0,3.0,5100.0,2.9168,2.9265,2.9168,2.9168,5100.0
2009-03-06 11:25:00,3.0,3.01,3.0,3.0,2600.0,2.9168,2.9265,2.9168,2.9168,2600.0
2009-03-06 11:30:00,3.01,3.01,3.0,3.0,7700.0,2.9265,2.9265,2.9168,2.9168,7700.0
2009-03-06 11:35:00,3.01,3.01,3.0,3.0,5300.0,2.9265,2.9265,2.9168,2.9168,5300.0
2009-03-06 11:40:00,3.01,3.01,3.0,3.01,7200.0,2.9265,2.9265,2.9168,2.9265,7200.0
2009-03-06 11:45:00,3.0,3.01,3.0,3.01,2600.0,2.9168,2.9265,2.9168,2.9265,2600.0
2009-03-06 11:50:00,3.01,3.01,3.0,3.0,8400.0,2.9265,2.9265,2.9168,2.9168,8400.0
2009-03-06 11:55:00,3.01,3.01,3.0,3.0,7500.0,2.9265,2.9265,2.9168,2.9168,7500.0
2009-03-06 12:00:00,3.0,3.01,3.0,3.01,3400.0,2.9168,2.9265,2.9168,2.9265,3400.0
2009-03-06 12:05:00,3.0,3.01,3.0,3.01,3900.0,2.9168,2.9265,2.9168,2.9265,3900.0
2009-03-06 12:10:00,3.0,3.01,3.0,3.01,8800.0,2.9168,2.9265,2.9168,2.9265,8800.0
2009-03-06 12:15:00,3.01,3.01,3.0,3.0,5100.0,2.9265,2.9265,2.9168,2.9168,5100.0
2009-03-06 12:20:00,3.0,3.01,2.99,3.0,26600.0,2.9168,2.9265,2.9071,2.9168,26600.0
2009-03-06 12:25:00,3.0,3.01,2.99,3.0,11800.0,2.9168,2.9265,2.9071,2.9168,11800.0
2009-03-06 12:30:00,3.01,3.01,3.0,3.01,5800.0,2.9265,2.9265,2.9168,2.9265,5800.0
2009-03-06 12:35:00,3.0,3.01,3.0,3.0,5500.0,2.9168,2.9265,2.9168,2.9168,5500.0
2009-03-06 12:40:00,3.0,3.01,3.0,3.0,11500.0,2.9168,2.9265,2.9168,2.9168,11500.0
2009-03-06 12:45:00,3.0,3.01,3.0,3.0,5000.0,2.9168,2.9265,2.9168,2.9168,5000.0
2009-03-06 12:50:00,3.01,3.01,3.0,3.01,1800.0,2.9265,2.9265,2.9168,2.9265,1800.0
2009-03-06 12:55:00,3.01,3.03,3.0,3.03,14800.0,2.9265,2.9459,2.9168,2.9459,14800.0
2009-03-06 13:00:00,3.04,3.05,3.02,3.02,9800.0,2.9557,2.9654,2.9362,2.9362,9800.0
2009-03-06 13:05:00,3.02,3.02,3.01,3.01,7800.0,2.9362,2.9362,2.9265,2.9265,7800.0
2009-03-06 13:10:00,3.01,3.02,3.0,3.0,9200.0,2.9265,2.9362,2.9168,2.9168,9200.0
2009-03-06 13:15:00,3.01,3.01,3.0,3.0,6700.0,2.9265,2.9265,2.9168,2.9168,6700.0
2009-03-06 13:20:00,3.0,3.01,3.0,3.0,7700.0,2.9168,2.9265,2.9168,2.9168,7700.0
2009-03-06 13:25:00,3.0,3.01,3.0,3.01,5700.0,2.9168,2.9265,2.9168,2.9265,5700.0
2009-03-06 13:30:00,3.01,3.01,3.0,3.0,7900.0,2.9265,2.9265,2.9168,2.9168,7900.0
2009-03-06 13:35:00,3.0,3.01,3.0,3.0,6600.0,2.9168,2.9265,2.9168,2.9168,6600.0
2009-03-06 13:40:00,3.01,3.01,3.0,3.0,4700.0,2.9265,2.9265,2.9168,2.9168,4700.0
2009-03-06 13:45:00,3.0,3.01,3.0,3.0,6300.0,2.9168,2.9265,2.9168,2.9168,6300.0
2009-03-06 13:50:00,3.01,3.01,3.0,3.0,8600.0,2.9265,2.9265,2.9168,2.9168,8600.0
2009-03-06 13:55:00,3.0,3.01,3.0,3.01,1600.0,2.9168,2.9265,2.9168,2.9265,1600.0
2009-03-06 14:00:00,3.01,3.03,3.0,3.02,34200.0,2.9265,2.9459,2.9168,2.9362,34200.0
2009-03-06 14:05:00,3.01,3.03,3.01,3.03,16700.0,2.9265,2.9459,2.9265,2.9459,16700.0
2009-03-06 14:10:00,3.02,3.02,3.01,3.01,19800.0,2.9362,2.9362,2.9265,2.9265,19800.0
2009-03-06 14:15:00,3.02,3.02,3.01,3.02,7200.0,2.9362,2.9362,2.9265,2.9362,7200.0
2009-03-06 14:20:00,3.02,3.02,3.0,3.0,37800.0,2.9362,2.9362,2.9168,2.9168,37800.0
2009-03-06 14:25:00,3.0,3.01,3.0,3.0,60900.0,2.9168,2.9265,2.9168,2.9168,60900.0
2009-03-06 14:30:00,3.0,3.01,3.0,3.0,30900.0,2.9168,2.9265,2.9168,2.9168,30900.0
2009-03-06 14:35:00,3.0,3.01,3.0,3.01,31900.0,2.9168,2.9265,2.9168,2.9265,31900.0
2009-03-06 14:40:00,3.0,3.01,3.0,3.0,38100.0,2.9168,2.9265,2.9168,2.9168,38100.0
2009-03-06 14:45:00,3.0,3.01,3.0,3.0,9500.0,2.9168,2.9265,2.9168,2.9168,9500.0
2009-03-06 14:50:00,3.0,3.01,3.0,3.01,16400.0,2.9168,2.9265,2.9168,2.9265,16400.0
2009-03-06 14:55:00,3.0,3.01,3.0,3.01,14900.0,2.9168,2.9265,2.9168,2.9265,14900.0
2009-03-06 15:00:00,3.01,3.01,3.0,3.01,8000.0,2.9265,2.9265,2.9168,2.9265,8000.0
2009-03-06 15:05:00,3.0,3.01,3.0,3.0,8400.0,2.9168,2.9265,2.9168,2.9168,8400.0
2009-03-06 15:10:00,3.01,3.01,3.0,3.01,9800.0,2.9265,2.9265,2.9168,2.9265,9800.0
2009-03-06 15:15:00,3.0,3.01,3.0,3.0,27100.0,2.9168,2.9265,2.9168,2.9168,27100.0
2009-03-06 15:20:00,3.0,3.01,3.0,3.0,30500.0,2.9168,2.9265,2.9168,2.9168,30500.0
2009-03-06 15:25:00,3.01,3.01,3.0,3.0,11700.0,2.9265,2.9265,2.9168,2.9168,11700.0
2009-03-06 15:30:00,3.01,3.01,3.0,3.0,14300.0,2.9265,2.9265,2.9168,2.9168,14300.0
2009-03-06 15:35:00,3.01,3.07,3.0,3.06,90800.0,2.9265,2.9848,2.9168,2.9751,90800.0
2009-03-06 15:40:00,3.06,3.06,3.05,3.05,22000.0,2.9751,2.9751,2.9654,2.9654,22000.0
2009-03-06 15:45:00,3.05,3.1,3.05,3.06,38200.0,2.9654,3.014,2.9654,2.9751,38200.0
2009-03-06 15:50:00,3.07,3.14,3.07,3.13,47700.0,2.9848,3.0529,2.9848,3.0432,47700.0
2009-03-06 15:55:00,3.14,3.18,3.13,3.15,67100.0,3.0529,3.0918,3.0432,3.0626,67100.0
2009-03-09 09:30:00,3.17,3.19,3.05,3.06,18800.0,3.0821,3.1015,2.9654,2.9751,18800.0
2009-03-09 09:35:00,3.07,3.11,3.07,3.11,18100.0,2.9848,3.0237,2.9848,3.0237,18100.0
2009-03-09 09:40:00,3.1,3.15,3.1,3.13,11600.0,3.014,3.0626,3.014,3.0432,11600.0
2009-03-09 09:45:00,3.13,3.17,3.12,3.16,17200.0,3.0432,3.0821,3.0335,3.0723,17200.0
2009-03-09 09:50:00,3.16,3.21,3.16,3.21,17100.0,3.0723,3.121,3.0723,3.121,17100.0
2009-03-09 09:55:00,3.21,3.22,3.18,3.19,48300.0,3.121,3.1307,3.0918,3.1015,48300.0
2009-03-09 10:00:00,3.18,3.2,3.18,3.2,14000.0,3.0918,3.1112,3.0918,3.1112,14000.0
2009-03-09 10:05:00,3.2,3.2,3.19,3.19,7500.0,3.1112,3.1112,3.1015,3.1015,7500.0
2009-03-09 10:10:00,3.2,3.21,3.2,3.21,9200.0,3.1112,3.121,3.1112,3.121,9200.0
2009-03-09 10:15:00,3.21,3.27,3.21,3.23,18800.0,3.121,3.1793,3.121,3.1404,18800.0
2009-03-09 10:20:00,3.24,3.26,3.22,3.25,22500.0,3.1501,3.1696,3.1307,3.1598,22500.0
2009-03-09 10:25:00,3.26,3.29,3.26,3.28,13200.0,3.1696,3.1987,3.1696,3.189,13200.0
2009-03-09 10:30:00,3.28,3.33,3.27,3.29,26900.0,3.189,3.2376,3.1793,3.1987,26900.0
2009-03-09 10:35:00,3.27,3.3,3.27,3.29,18600.0,3.1793,3.2085,3.1793,3.1987,18600.0
2009-03-09 10:40:00,3.28,3.29,3.28,3.29,7000.0,3.189,3.1987,3.189,3.1987,7000.0
2009-03-09 10:45:00,3.28,3.29,3.28,3.28,3800.0,3.189,3.1987,3.189,3.189,3800.0
2009-03-09 10:50:00,3.28,3.28,3.25,3.26,7700.0,3.189,3.189,3.1598,3.1696,7700.0
2009-03-09 10:55:00,3.26,3.27,3.25,3.25,8500.0,3.1696,3.1793,3.1598,3.1598,8500.0
2009-03-09 11:00:00,3.26,3.27,3.25,3.27,3800.0,3.1696,3.1793,3.1598,3.1793,3800.0
2009-03-09 11:05:00,3.26,3.27,3.24,3.24,7100.0,3.1696,3.1793,3.1501,3.1501,7100.0
2009-03-09 11:10:00,3.25,3.25,3.24,3.25,3700.0,3.1598,3.1598,3.1501,3.1598,3700.0
2009-03-09 11:15:00,3.24,3.25,3.24,3.25,1800.0,3.1501,3.1598,3.1501,3.1598,1800.0
2009-03-09 11:20:00,3.25,3.26,3.24,3.26,5900.0,3.1598,3.1696,3.1501,3.1696,5900.0
2009-03-09 11:25:00,3.26,3.27,3.26,3.27,2500.0,3.1696,3.1793,3.1696,3.1793,2500.0
2009-03-09 11:30:00,3.27,3.27,3.26,3.26,1500.0,3.1793,3.1793,3.1696,3.1696,1500.0
2009-03-09 11:35:00,3.27,3.27,3.25,3.25,5700.0,3.1793,3.1793,3.1598,3.1598,5700.0
2009-03-09 11:40:00,3.25,3.27,3.25,3.26,12000.0,3.1598,3.1793,3.1598,3.1696,12000.0
2009-03-09 11:45:00,3.26,3.26,3.23,3.23,20600.0,3.1696,3.1696,3.1404,3.1404,20600.0
2009-03-09 11:50:00,3.23,3.23,3.21,3.21,11600.0,3.1404,3.1404,3.121,3.121,11600.0
2009-03-09 11:55:00,3.21,3.21,3.2,3.2,2300.0,3.121,3.121,3.1112,3.1112,2300.0
2009-03-09 12:00:00,3.2,3.21,3.2,3.2,2100.0,3.1112,3.121,3.1112,3.1112,2100.0
2009-03-09 12:05:00,3.2,3.21,3.2,3.2,1700.0,3.1112,3.121,3.1112,3.1112,1700.0
2009-03-09 12:10:00,3.21,3.21,3.2,3.2,1900.0,3.121,3.121,3.1112,3.1112,1900.0
2009-03-09 12:15:00,3.2,3.22,3.2,3.22,10700.0,3.1112,3.1307,3.1112,3.1307,10700.0
2009-03-09 12:20:00,3.22,3.23,3.22,3.23,2100.0,3.1307,3.1404,3.1307,3.1404,2100.0
2009-03-09 12:25:00,3.22,3.23,3.21,3.23,11300.0,3.1307,3.1404,3.121,3.1404,11300.0
2009-03-09 12:30:00,3.23,3.28,3.22,3.27,53200.0,3.1404,3.189,3.1307,3.1793,53200.0
2009-03-09 12:35:00,3.27,3.32,3.27,3.28,34500.0,3.1793,3.2279,3.1793,3.189,34500.0
2009-03-09 12:40:00,3.28,3.28,3.27,3.28,4600.0,3.189,3.189,3.1793,3.189,4600.0
2009-03-09 12:45:00,3.27,3.28,3.27,3.28,800.0,3.1793,3.189,3.1793,3.189,800.0
2009-03-09 12:50:00,3.28,3.28,3.27,3.27,1900.0,3.189,3.189,3.1793,3.1793,1900.0
2009-03-09 12:55:00,3.28,3.28,3.27,3.28,5400.0,3.189,3.189,3.1793,3.189,5400.0
2009-03-09 13:00:00,3.28,3.29,3.28,3.29,6600.0,3.189,3.1987,3.189,3.1987,6600.0
2009-03-09 13:05:00,3.29,3.29,3.25,3.25,7500.0,3.1987,3.1987,3.1598,3.1598,7500.0
2009-03-09 13:10:00,3.25,3.25,3.23,3.23,3800.0,3.1598,3.1598,3.1404,3.1404,3800.0
2009-03-09 13:15:00,3.23,3.24,3.22,3.22,11000.0,3.1404,3.1501,3.1307,3.1307,11000.0
2009-03-09 13:20:00,3.22,3.23,3.2,3.2,11000.0,3.1307,3.1404,3.1112,3.1112,11000.0
2009-03-09 13:25:00,3.2,3.2,3.18,3.19,29000.0,3.1112,3.1112,3.0918,3.1015,29000.0
2009-03-09 13:30:00,3.19,3.19,3.17,3.18,9300.0,3.1015,3.1015,3.0821,3.0918,9300.0
2009-03-09 13:35:00,3.18,3.18,3.17,3.17,3400.0,3.0918,3.0918,3.0821,3.0821,3400.0
2009-03-09 13:40:00,3.17,3.18,3.17,3.17,1600.0,3.0821,3.0918,3.0821,3.0821,1600.0
2009-03-09 13:45:00,3.17,3.18,3.17,3.17,1900.0,3.0821,3.0918,3.0821,3.0821,1900.0
2009-03-09 13:50:00,3.17,3.18,3.17,3.17,3700.0,3.0821,3.0918,3.0821,3.0821,3700.0
2009-03-09 13:55:00,3.17,3.18,3.15,3.15,17000.0,3.0821,3.0918,3.0626,3.0626,17000.0
2009-03-09 14:00:00,3.15,3.17,3.15,3.17,26300.0,3.0626,3.0821,3.0626,3.0821,26300.0
2009-03-09 14:05:00,3.16,3.17,3.16,3.16,1100.0,3.0723,3.0821,3.0723,3.0723,1100.0
2009-03-09 14:10:00,3.16,3.17,3.14,3.15,6100.0,3.0723,3.0821,3.0529,3.0626,6100.0
2009-03-09 14:15:00,3.15,3.15,3.13,3.15,23300.0,3.0626,3.0626,3.0432,3.0626,23300.0
2009-03-09 14:20:00,3.15,3.15,3.13,3.13,11800.0,3.0626,3.0626,3.0432,3.0432,11800.0
2009-03-09 14:25:00,3.13,3.14,3.13,3.13,9000.0,3.0432,3.0529,3.0432,3.0432,9000.0
2009-03-09 14:30:00,3.13,3.14,3.1,3.11,13700.0,3.0432,3.0529,3.014,3.0237,13700.0
2009-03-09 14:35:00,3.11,3.11,3.07,3.08,18300.0,3.0237,3.0237,2.9848,2.9946,18300.0
2009-03-09 14:40:00,3.08,3.08,3.06,3.06,23600.0,2.9946,2.9946,2.9751,2.9751,23600.0
2009-03-09 14:45:00,3.06,3.07,3.06,3.06,7700.0,2.9751,2.9848,2.9751,2.9751,7700.0
2009-03-09 14:50:00,3.07,3.07,3.01,3.01,74000.0,2.9848,2.9848,2.9265,2.9265,74000.0
2009-03-09 14:55:00,3.02,3.04,3.01,3.03,16600.0,2.9362,2.9557,2.9265,2.9459,16600.0
2009-03-09 15:00:00,3.04,3.08,3.03,3.08,68400.0,2.9557,2.9946,2.9459,2.9946,68400.0
2009-03-09 15:05:00,3.07,3.07,3.05,3.05,24500.0,2.9848,2.9848,2.9654,2.9654,24500.0
2009-03-09 15:10:00,3.05,3.06,3.03,3.03,54500.0,2.9654,2.9751,2.9459,2.9459,54500.0
2009-03-09 15:15:00,3.03,3.03,2.98,2.99,78600.0,2.9459,2.9459,2.8973,2.9071,78600.0
2009-03-09 15:20:00,2.99,3.01,2.98,3.0,56200.0,2.9071,2.9265,2.8973,2.9168,56200.0
2009-03-09 15:25:00,3.0,3.04,2.99,3.03,135500.0,2.9168,2.9557,2.9071,2.9459,135500.0
2009-03-09 15:30:00,3.04,3.05,3.03,3.04,17800.0,2.9557,2.9654,2.9459,2.9557,17800.0
2009-03-09 15:35:00,3.04,3.04,3.03,3.03,14600.0,2.9557,2.9557,2.9459,2.9459,14600.0
2009-03-09 15:40:00,3.04,3.05,3.03,3.04,25800.0,2.9557,2.9654,2.9459,2.9557,25800.0
2009-03-09 15:45:00,3.04,3.05,3.04,3.04,11100.0,2.9557,2.9654,2.9557,2.9557,11100.0
2009-03-09 15:50:00,3.05,3.06,3.04,3.06,31700.0,2.9654,2.9751,2.9557,2.9751,31700.0
2009-03-09 15:55:00,3.06,3.06,3.02,3.05,35100.0,2.9751,2.9751,2.9362,2.9654,35100.0
2009-03-10 09:30:00,3.06,3.18,3.06,3.13,14400.0,2.9751,3.0918,2.9751,3.0432,14400.0
2009-03-10 09:35:00,3.12,3.21,3.1,3.21,11700.0,3.0335,3.121,3.014,3.121,11700.0
2009-03-10 09:40:00,3.19,3.26,3.19,3.25,12200.0,3.1015,3.1696,3.1015,3.1598,12200.0
2009-03-10 09:45:00,3.26,3.29,3.26,3.26,13500.0,3.1696,3.1987,3.1696,3.1696,13500.0
2009-03-10 09:50:00,3.26,3.27,3.22,3.25,17800.0,3.1696,3.1793,3.1307,3.1598,17800.0
2009-03-10 09:55:00,3.25,3.26,3.25,3.25,4200.0,3.1598,3.1696,3.1598,3.1598,4200.0
2009-03-10 10:00:00,3.26,3.27,3.25,3.27,8600.0,3.1696,3.1793,3.1598,3.1793,8600.0
2009-03-10 10:05:00,3.26,3.27,3.26,3.27,5600.0,3.1696,3.1793,3.1696,3.1793,5600.0
2009-03-10 10:10:00,3.27,3.28,3.26,3.28,14300.0,3.1793,3.189,3.1696,3.189,14300.0
2009-03-10 10:15:00,3.28,3.29,3.24,3.25,45600.0,3.189,3.1987,3.1501,3.1598,45600.0
2009-03-10 10:20:00,3.25,3.26,3.25,3.25,3900.0,3.1598,3.1696,3.1598,3.1598,3900.0
2009-03-10 10:25:00,3.25,3.26,3.25,3.25,13300.0,3.1598,3.1696,3.1598,3.1598,13300.0
2009-03-10 10:30:00,3.26,3.28,3.25,3.27,19500.0,3.1696,3.189,3.1598,3.1793,19500.0
2009-03-10 10:35:00,3.27,3.28,3.27,3.27,4300.0,3.1793,3.189,3.1793,3.1793,4300.0
2009-03-10 10:40:00,3.28,3.28,3.27,3.28,5400.0,3.189,3.189,3.1793,3.189,5400.0
2009-03-10 10:45:00,3.27,3.29,3.27,3.28,14700.0,3.1793,3.1987,3.1793,3.189,14700.0
2009-03-10 10:50:00,3.28,3.29,3.28,3.28,15000.0,3.189,3.1987,3.189,3.189,15000.0
2009-03-10 10:55:00,3.28,3.29,3.28,3.28,10900.0,3.189,3.1987,3.189,3.189,10900.0
2009-03-10 11:00:00,3.28,3.29,3.28,3.28,13000.0,3.189,3.1987,3.189,3.189,13000.0
2009-03-10 11:05:00,3.28,3.29,3.28,3.29,14400.0,3.189,3.1987,3.189,3.1987,14400.0
2009-03-10 11:10:00,3.29,3.3,3.28,3.3,23400.0,3.1987,3.2085,3.189,3.2085,23400.0
2009-03-10 11:15:00,3.3,3.3,3.29,3.29,10000.0,3.2085,3.2085,3.1987,3.1987,10000.0
2009-03-10 11:20:00,3.29,3.31,3.29,3.31,26400.0,3.1987,3.2182,3.1987,3.2182,26400.0
2009-03-10 11:25:00,3.3,3.31,3.3,3.31,2600.0,3.2085,3.2182,3.2085,3.2182,2600.0
2009-03-10 11:30:00,3.31,3.39,3.31,3.38,77800.0,3.2182,3.296,3.2182,3.2862,77800.0
2009-03-10 11:35:00,3.39,3.4,3.38,3.39,13100.0,3.296,3.3057,3.2862,3.296,13100.0
2009-03-10 11:40:00,3.39,3.39,3.38,3.39,5400.0,3.296,3.296,3.2862,3.296,5400.0
2009-03-10 11:45:00,3.38,3.39,3.38,3.39,13900.0,3.2862,3.296,3.2862,3.296,13900.0
2009-03-10 11:50:00,3.38,3.45,3.38,3.42,35300.0,3.2862,3.3543,3.2862,3.3251,35300.0
2009-03-10 11:55:00,3.41,3.44,3.41,3.44,9900.0,3.3154,3.3446,3.3154,3.3446,9900.0
2009-03-10 12:00:00,3.44,3.65,3.43,3.5,92900.0,3.3446,3.5487,3.3349,3.4029,92900.0
2009-03-10 12:05:00,3.5,3.5,3.46,3.47,37200.0,3.4029,3.4029,3.364,3.3737,37200.0
2009-03-10 12:10:00,3.47,3.48,3.46,3.48,12900.0,3.3737,3.3835,3.364,3.3835,12900.0
2009-03-10 12:15:00,3.48,3.49,3.47,3.49,7700.0,3.3835,3.3932,3.3737,3.3932,7700.0
2009-03-10 12:20:00,3.49,3.49,3.44,3.44,24200.0,3.3932,3.3932,3.3446,3.3446,24200.0
2009-03-10 12:25:00,3.44,3.48,3.44,3.48,39000.0,3.3446,3.3835,3.3446,3.3835,39000.0
2009-03-10 12:30:00,3.48,3.48,3.47,3.48,3600.0,3.3835,3.3835,3.3737,3.3835,3600.0
2009-03-10 12:35:00,3.47,3.49,3.47,3.49,19300.0,3.3737,3.3932,3.3737,3.3932,19300.0
2009-03-10 12:40:00,3.49,3.51,3.48,3.5,78500.0,3.3932,3.4126,3.3835,3.4029,78500.0
2009-03-10 12:45:00,3.5,3.55,3.5,3.55,91900.0,3.4029,3.4515,3.4029,3.4515,91900.0
2009-03-10 12:50:00,3.54,3.55,3.53,3.53,17200.0,3.4418,3.4515,3.4321,3.4321,17200.0
2009-03-10 12:55:00,3.53,3.54,3.53,3.53,6500.0,3.4321,3.4418,3.4321,3.4321,6500.0
2009-03-10 13:00:00,3.53,3.54,3.53,3.53,6400.0,3.4321,3.4418,3.4321,3.4321,6400.0
2009-03-10 13:05:00,3.53,3.54,3.53,3.54,8600.0,3.4321,3.4418,3.4321,3.4418,8600.0
2009-03-10 13:10:00,3.54,3.54,3.53,3.54,11200.0,3.4418,3.4418,3.4321,3.4418,11200.0
2009-03-10 13:15:00,3.54,3.54,3.53,3.53,7600.0,3.4418,3.4418,3.4321,3.4321,7600.0
2009-03-10 13:20:00,3.53,3.54,3.51,3.51,38200.0,3.4321,3.4418,3.4126,3.4126,38200.0
2009-03-10 13:25:00,3.51,3.51,3.47,3.47,9900.0,3.4126,3.4126,3.3737,3.3737,9900.0
2009-03-10 13:30:00,3.47,3.47,3.46,3.46,9900.0,3.3737,3.3737,3.364,3.364,9900.0
2009-03-10 13:35:00,3.47,3.47,3.42,3.42,21900.0,3.3737,3.3737,3.3251,3.3251,21900.0
2009-03-10 13:40:00,3.42,3.43,3.39,3.39,21100.0,3.3251,3.3349,3.296,3.296,21100.0
2009-03-10 13:45:00,3.39,3.39,3.37,3.37,14300.0,3.296,3.296,3.2765,3.2765,14300.0
2009-03-10 13:50:00,3.38,3.38,3.37,3.37,14800.0,3.2862,3.2862,3.2765,3.2765,14800.0
2009-03-10 13:55:00,3.38,3.38,3.37,3.37,8000.0,3.2862,3.2862,3.2765,3.2765,8000.0
2009-03-10 14:00:00,3.38,3.39,3.37,3.38,11400.0,3.2862,3.296,3.2765,3.2862,11400.0
2009-03-10 14:05:00,3.39,3.4,3.36,3.36,68800.0,3.296,3.3057,3.2668,3.2668,68800.0
2009-03-10 14:10:00,3.36,3.36,3.35,3.36,2600.0,3.2668,3.2668,3.2571,3.2668,2600.0
2009-03-10 14:15:00,3.35,3.36,3.35,3.35,12000.0,3.2571,3.2668,3.2571,3.2571,12000.0
2009-03-10 14:20:00,3.35,3.36,3.35,3.35,18800.0,3.2571,3.2668,3.2571,3.2571,18800.0
2009-03-10 14:25:00,3.35,3.36,3.35,3.36,12500.0,3.2571,3.2668,3.2571,3.2668,12500.0
2009-03-10 14:30:00,3.36,3.36,3.33,3.33,64700.0,3.2668,3.2668,3.2376,3.2376,64700.0
2009-03-10 14:35:00,3.33,3.35,3.28,3.28,76600.0,3.2376,3.2571,3.189,3.189,76600.0
2009-03-10 14:40:00,3.28,3.35,3.25,3.35,82900.0,3.189,3.2571,3.1598,3.2571,82900.0
2009-03-10 14:45:00,3.36,3.39,3.34,3.36,42100.0,3.2668,3.296,3.2473,3.2668,42100.0
2009-03-10 14:50:00,3.36,3.38,3.36,3.36,25500.0,3.2668,3.2862,3.2668,3.2668,25500.0
2009-03-10 14:55:00,3.36,3.37,3.33,3.34,26300.0,3.2668,3.2765,3.2376,3.2473,26300.0
2009-03-10 15:00:00,3.33,3.35,3.31,3.31,32400.0,3.2376,3.2571,3.2182,3.2182,32400.0
2009-03-10 15:05:00,3.31,3.32,3.28,3.31,47500.0,3.2182,3.2279,3.189,3.2182,47500.0
2009-03-10 15:10:00,3.32,3.33,3.31,3.33,24900.0,3.2279,3.2376,3.2182,3.2376,24900.0
2009-03-10 15:15:00,3.32,3.33,3.32,3.32,18600.0,3.2279,3.2376,3.2279,3.2279,18600.0
2009-03-10 15:20:00,3.32,3.33,3.32,3.32,23200.0,3.2279,3.2376,3.2279,3.2279,23200.0
2009-03-10 15:25:00,3.32,3.33,3.32,3.33,27300.0,3.2279,3.2376,3.2279,3.2376,27300.0
2009-03-10 15:30:00,3.32,3.33,3.32,3.32,20300.0,3.2279,3.2376,3.2279,3.2279,20300.0
2009-03-10 15:35:00,3.33,3.33,3.27,3.29,132300.0,3.2376,3.2376,3.1793,3.1987,132300.0
2009-03-10 15:40:00,3.29,3.3,3.28,3.29,32200.0,3.1987,3.2085,3.189,3.1987,32200.0
2009-03-10 15:45:00,3.29,3.3,3.29,3.29,32100.0,3.1987,3.2085,3.1987,3.1987,32100.0
2009-03-10 15:50:00,3.29,3.31,3.29,3.3,58000.0,3.1987,3.2182,3.1987,3.2085,58000.0
2009-03-10 15:55:00,3.29,3.3,3.26,3.28,103800.0,3.1987,3.2085,3.1696,3.189,103800.0
2009-03-11 09:30:00,3.25,3.27,3.18,3.27,31200.0,3.1598,3.1793,3.0918,3.1793,31200.0
2009-03-11 09:35:00,3.27,3.3,3.21,3.29,37800.0,3.1793,3.2085,3.121,3.1987,37800.0
2009-03-11 09:40:00,3.29,3.3,3.27,3.28,12300.0,3.1987,3.2085,3.1793,3.189,12300.0
2009-03-11 09:45:00,3.28,3.3,3.27,3.29,26800.0,3.189,3.2085,3.1793,3.1987,26800.0
2009-03-11 09:50:00,3.29,3.29,3.27,3.28,33200.0,3.1987,3.1987,3.1793,3.189,33200.0
2009-03-11 09:55:00,3.28,3.28,3.27,3.28,9800.0,3.189,3.189,3.1793,3.189,9800.0
2009-03-11 10:00:00,3.27,3.28,3.27,3.28,20000.0,3.1793,3.189,3.1793,3.189,20000.0
2009-03-11 10:05:00,3.28,3.29,3.27,3.27,89300.0,3.189,3.1987,3.1793,3.1793,89300.0
2009-03-11 10:10:00,3.28,3.28,3.27,3.28,12500.0,3.189,3.189,3.1793,3.189,12500.0
2009-03-11 10:15:00,3.28,3.28,3.27,3.28,20500.0,3.189,3.189,3.1793,3.189,20500.0
2009-03-11 10:20:00,3.28,3.28,3.27,3.27,23500.0,3.189,3.189,3.1793,3.1793,23500.0
2009-03-11 10:25:00,3.27,3.28,3.19,3.23,34100.0,3.1793,3.189,3.1015,3.1404,34100.0
2009-03-11 10:30:00,3.23,3.23,3.21,3.22,11500.0,3.1404,3.1404,3.121,3.1307,11500.0
2009-03-11 10:35:00,3.21,3.22,3.18,3.18,14900.0,3.121,3.1307,3.0918,3.0918,14900.0
2009-03-11 10:40:00,3.18,3.19,3.16,3.19,34500.0,3.0918,3.1015,3.0723,3.1015,34500.0
2009-03-11 10:45:00,3.19,3.19,3.12,3.13,18300.0,3.1015,3.1015,3.0335,3.0432,18300.0
2009-03-11 10:50:00,3.13,3.22,3.12,3.22,37500.0,3.0432,3.1307,3.0335,3.1307,37500.0
2009-03-11 10:55:00,3.21,3.22,3.21,3.22,6400.0,3.121,3.1307,3.121,3.1307,6400.0
2009-03-11 11:00:00,3.21,3.22,3.21,3.21,3700.0,3.121,3.1307,3.121,3.121,3700.0
2009-03-11 11:05:00,3.21,3.22,3.21,3.21,4400.0,3.121,3.1307,3.121,3.121,4400.0
2009-03-11 11:10:00,3.22,3.22,3.16,3.17,20400.0,3.1307,3.1307,3.0723,3.0821,20400.0
2009-03-11 11:15:00,3.17,3.21,3.17,3.21,16100.0,3.0821,3.121,3.0821,3.121,16100.0
2009-03-11 11:20:00,3.21,3.21,3.2,3.2,14100.0,3.121,3.121,3.1112,3.1112,14100.0
2009-03-11 11:25:00,3.2,3.21,3.2,3.2,2000.0,3.1112,3.121,3.1112,3.1112,2000.0
2009-03-11 11:30:00,3.2,3.21,3.2,3.2,9500.0,3.1112,3.121,3.1112,3.1112,9500.0
2009-03-11 11:35:00,3.21,3.21,3.16,3.18,26800.0,3.121,3.121,3.0723,3.0918,26800.0
2009-03-11 11:40:00,3.18,3.2,3.17,3.19,17500.0,3.0918,3.1112,3.0821,3.1015,17500.0
2009-03-11 11:45:00,3.2,3.2,3.19,3.19,14200.0,3.1112,3.1112,3.1015,3.1015,14200.0
2009-03-11 11:50:00,3.19,3.21,3.19,3.2,13400.0,3.1015,3.121,3.1015,3.1112,13400.0
2009-03-11 11:55:00,3.21,3.21,3.18,3.18,41700.0,3.121,3.121,3.0918,3.0918,41700.0
2009-03-11 12:00:00,3.19,3.19,3.18,3.18,5500.0,3.1015,3.1015,3.0918,3.0918,5500.0
2009-03-11 12:05:00,3.18,3.2,3.18,3.2,18100.0,3.0918,3.1112,3.0918,3.1112,18100.0
2009-03-11 12:10:00,3.19,3.2,3.19,3.19,63100.0,3.1015,3.1112,3.1015,3.1015,63100.0
2009-03-11 12:15:00,3.19,3.19,3.18,3.18,5300.0,3.1015,3.1015,3.0918,3.0918,5300.0
2009-03-11 12:20:00,3.19,3.21,3.18,3.2,39400.0,3.1015,3.121,3.0918,3.1112,39400.0
2009-03-11 12:25:00,3.19,3.21,3.19,3.2,15300.0,3.1015,3.121,3.1015,3.1112,15300.0
2009-03-11 12:30:00,3.19,3.2,3.19,3.2,4300.0,3.1015,3.1112,3.1015,3.1112,4300.0
2009-03-11 12:35:00,3.19,3.2,3.18,3.18,8200.0,3.1015,3.1112,3.0918,3.0918,8200.0
2009-03-11 12:40:00,3.18,3.19,3.18,3.18,5800.0,3.0918,3.1015,3.0918,3.0918,5800.0
2009-03-11 12:45:00,3.18,3.2,3.18,3.2,32900.0,3.0918,3.1112,3.0918,3.1112,32900.0
2009-03-11 12:50:00,3.2,3.2,3.19,3.19,2700.0,3.1112,3.1112,3.1015,3.1015,2700.0
2009-03-11 12:55:00,3.19,3.2,3.19,3.19,248300.0,3.1015,3.1112,3.1015,3.1015,248300.0
2009-03-11 13:00:00,3.2,3.26,3.19,3.26,210000.0,3.1112,3.1696,3.1015,3.1696,210000.0
2009-03-11 13:05:00,3.26,3.28,3.25,3.26,11700.0,3.1696,3.189,3.1598,3.1696,11700.0
2009-03-11 13:10:00,3.26,3.27,3.25,3.25,5400.0,3.1696,3.1793,3.1598,3.1598,5400.0
2009-03-11 13:15:00,3.25,3.25,3.24,3.24,4000.0,3.1598,3.1598,3.1501,3.1501,4000.0
2009-03-11 13:20:00,3.24,3.25,3.24,3.24,5500.0,3.1501,3.1598,3.1501,3.1501,5500.0
2009-03-11 13:25:00,3.24,3.25,3.21,3.22,14900.0,3.1501,3.1598,3.121,3.1307,14900.0
2009-03-11 13:30:00,3.21,3.22,3.21,3.21,4900.0,3.121,3.1307,3.121,3.121,4900.0
2009-03-11 13:35:00,3.21,3.22,3.21,3.21,5600.0,3.121,3.1307,3.121,3.121,5600.0
2009-03-11 13:40:00,3.21,3.22,3.21,3.21,5400.0,3.121,3.1307,3.121,3.121,5400.0
2009-03-11 13:45:00,3.22,3.22,3.21,3.21,6300.0,3.1307,3.1307,3.121,3.121,6300.0
2009-03-11 13:50:00,3.21,3.22,3.19,3.19,14200.0,3.121,3.1307,3.1015,3.1015,14200.0
2009-03-11 13:55:00,3.19,3.2,3.19,3.19,5700.0,3.1015,3.1112,3.1015,3.1015,5700.0
2009-03-11 14:00:00,3.19,3.22,3.18,3.2,45500.0,3.1015,3.1307,3.0918,3.1112,45500.0
2009-03-11 14:05:00,3.2,3.21,3.2,3.2,9600.0,3.1112,3.121,3.1112,3.1112,9600.0
2009-03-11 14:10:00,3.2,3.21,3.19,3.19,13400.0,3.1112,3.121,3.1015,3.1015,13400.0
2009-03-11 14:15:00,3.19,3.21,3.19,3.21,29100.0,3.1015,3.121,3.1015,3.121,29100.0
2009-03-11 14:20:00,3.21,3.21,3.2,3.2,32000.0,3.121,3.121,3.1112,3.1112,32000.0
2009-03-11 14:25:00,3.2,3.21,3.2,3.21,10200.0,3.1112,3.121,3.1112,3.121,10200.0
2009-03-11 14:30:00,3.2,3.21,3.2,3.2,7300.0,3.1112,3.121,3.1112,3.1112,7300.0
2009-03-11 14:35:00,3.2,3.2,3.19,3.19,6800.0,3.1112,3.1112,3.1015,3.1015,6800.0
2009-03-11 14:40:00,3.2,3.2,3.19,3.2,35100.0,3.1112,3.1112,3.1015,3.1112,35100.0
2009-03-11 14:45:00,3.2,3.2,3.19,3.19,10700.0,3.1112,3.1112,3.1015,3.1015,10700.0
2009-03-11 14:50:00,3.2,3.2,3.19,3.2,15200.0,3.1112,3.1112,3.1015,3.1112,15200.0
2009-03-11 14:55:00,3.19,3.2,3.19,3.19,10100.0,3.1015,3.1112,3.1015,3.1015,10100.0
2009-03-11 15:00:00,3.2,3.22,3.19,3.21,39200.0,3.1112,3.1307,3.1015,3.121,39200.0
2009-03-11 15:05:00,3.21,3.23,3.21,3.23,26600.0,3.121,3.1404,3.121,3.1404,26600.0
2009-03-11 15:10:00,3.23,3.23,3.22,3.22,7000.0,3.1404,3.1404,3.1307,3.1307,7000.0
2009-03-11 15:15:00,3.23,3.23,3.22,3.22,11100.0,3.1404,3.1404,3.1307,3.1307,11100.0
2009-03-11 15:20:00,3.22,3.23,3.22,3.22,19200.0,3.1307,3.1404,3.1307,3.1307,19200.0
2009-03-11 15:25:00,3.22,3.23,3.22,3.22,18500.0,3.1307,3.1404,3.1307,3.1307,18500.0
2009-03-11 15:30:00,3.22,3.23,3.22,3.23,13700.0,3.1307,3.1404,3.1307,3.1404,13700.0
2009-03-11 15:35:00,3.22,3.23,3.2,3.2,25500.0,3.1307,3.1404,3.1112,3.1112,25500.0
2009-03-11 15:40:00,3.2,3.21,3.19,3.2,38500.0,3.1112,3.121,3.1015,3.1112,38500.0
2009-03-11 15:45:00,3.2,3.21,3.19,3.19,48700.0,3.1112,3.121,3.1015,3.1015,48700.0
2009-03-11 15:50:00,3.2,3.22,3.19,3.2,39400.0,3.1112,3.1307,3.1015,3.1112,39400.0
2009-03-11 15:55:00,3.2,3.21,3.2,3.2,42000.0,3.1112,3.121,3.1112,3.1112,42000.0
2009-03-12 09:30:00,3.18,3.2,3.15,3.17,3500.0,3.0918,3.1112,3.0626,3.0821,3500.0
2009-03-12 09:35:00,3.15,3.15,3.07,3.09,4200.0,3.0626,3.0626,2.9848,3.0043,4200.0
2009-03-12 09:40:00,3.07,3.09,3.01,3.01,4600.0,2.9848,3.0043,2.9265,2.9265,4600.0
2009-03-12 09:45:00,3.01,3.01,2.97,3.01,12000.0,2.9265,2.9265,2.8876,2.9265,12000.0
2009-03-12 09:50:00,3.0,3.01,3.0,3.01,3200.0,2.9168,2.9265,2.9168,2.9265,3200.0
2009-03-12 09:55:00,3.01,3.06,3.0,3.04,16100.0,2.9265,2.9751,2.9168,2.9557,16100.0
2009-03-12 10:00:00,3.03,3.05,3.02,3.05,1700.0,2.9459,2.9654,2.9362,2.9654,1700.0
2009-03-12 10:05:00,3.04,3.06,3.04,3.05,7900.0,2.9557,2.9751,2.9557,2.9654,7900.0
2009-03-12 10:10:00,3.05,3.08,3.05,3.05,5900.0,2.9654,2.9946,2.9654,2.9654,5900.0
2009-03-12 10:15:00,3.05,3.06,3.02,3.04,12600.0,2.9654,2.9751,2.9362,2.9557,12600.0
2009-03-12 10:20:00,3.04,3.08,3.04,3.07,9800.0,2.9557,2.9946,2.9557,2.9848,9800.0
2009-03-12 10:25:00,3.07,3.07,3.07,3.07,900.0,2.9848,2.9848,2.9848,2.9848,900.0
2009-03-12 10:30:00,3.07,3.07,3.06,3.07,6900.0,2.9848,2.9848,2.9751,2.9848,6900.0
2009-03-12 10:35:00,3.07,3.09,3.07,3.09,6400.0,2.9848,3.0043,2.9848,3.0043,6400.0
2009-03-12 10:40:00,3.09,3.15,3.09,3.15,13500.0,3.0043,3.0626,3.0043,3.0626,13500.0
2009-03-12 10:45:00,3.16,3.25,3.16,3.23,23900.0,3.0723,3.1598,3.0723,3.1404,23900.0
2009-03-12 10:50:00,3.22,3.28,3.21,3.27,11800.0,3.1307,3.189,3.121,3.1793,11800.0
2009-03-12 10:55:00,3.25,3.26,3.25,3.26,2000.0,3.1598,3.1696,3.1598,3.1696,2000.0
2009-03-12 11:00:00,3.26,3.28,3.25,3.26,6600.0,3.1696,3.189,3.1598,3.1696,6600.0
2009-03-12 11:05:00,3.27,3.28,3.25,3.26,6100.0,3.1793,3.189,3.1598,3.1696,6100.0
2009-03-12 11:10:00,3.26,3.27,3.26,3.26,2000.0,3.1696,3.1793,3.1696,3.1696,2000.0
2009-03-12 11:15:00,3.27,3.27,3.15,3.16,24400.0,3.1793,3.1793,3.0626,3.0723,24400.0
2009-03-12 11:20:00,3.16,3.19,3.14,3.15,16900.0,3.0723,3.1015,3.0529,3.0626,16900.0
2009-03-12 11:25:00,3.15,3.18,3.14,3.17,7500.0,3.0626,3.0918,3.0529,3.0821,7500.0
2009-03-12 11:30:00,3.17,3.22,3.17,3.21,13500.0,3.0821,3.1307,3.0821,3.121,13500.0
2009-03-12 11:35:00,3.21,3.23,3.19,3.19,16100.0,3.121,3.1404,3.1015,3.1015,16100.0
2009-03-12 11:40:00,3.19,3.21,3.17,3.2,10300.0,3.1015,3.121,3.0821,3.1112,10300.0
2009-03-12 11:45:00,3.19,3.2,3.18,3.2,4900.0,3.1015,3.1112,3.0918,3.1112,4900.0
2009-03-12 11:50:00,3.19,3.2,3.18,3.19,14100.0,3.1015,3.1112,3.0918,3.1015,14100.0
2009-03-12 11:55:00,3.18,3.19,3.18,3.19,1600.0,3.0918,3.1015,3.0918,3.1015,1600.0
2009-03-12 12:00:00,3.19,3.19,3.17,3.17,5700.0,3.1015,3.1015,3.0821,3.0821,5700.0
2009-03-12 12:05:00,3.17,3.18,3.17,3.18,5400.0,3.0821,3.0918,3.0821,3.0918,5400.0
2009-03-12 12:10:00,3.18,3.18,3.16,3.16,22800.0,3.0918,3.0918,3.0723,3.0723,22800.0
2009-03-12 12:15:00,3.16,3.18,3.16,3.18,6000.0,3.0723,3.0918,3.0723,3.0918,6000.0
2009-03-12 12:20:00,3.18,3.18,3.17,3.18,3500.0,3.0918,3.0918,3.0821,3.0918,3500.0
2009-03-12 12:25:00,3.17,3.18,3.17,3.18,2200.0,3.0821,3.0918,3.0821,3.0918,2200.0
2009-03-12 12:30:00,3.18,3.18,3.17,3.17,3300.0,3.0918,3.0918,3.0821,3.0821,3300.0
2009-03-12 12:35:00,3.17,3.18,3.17,3.17,4600.0,3.0821,3.0918,3.0821,3.0821,4600.0
2009-03-12 12:40:00,3.18,3.18,3.17,3.18,4800.0,3.0918,3.0918,3.0821,3.0918,4800.0
2009-03-12 12:45:00,3.17,3.18,3.17,3.17,3400.0,3.0821,3.0918,3.0821,3.0821,3400.0
2009-03-12 12:50:00,3.18,3.19,3.17,3.19,11000.0,3.0918,3.1015,3.0821,3.1015,11000.0
2009-03-12 12:55:00,3.2,3.27,3.2,3.27,23000.0,3.1112,3.1793,3.1112,3.1793,23000.0
2009-03-12 13:00:00,3.28,3.32,3.27,3.28,14900.0,3.189,3.2279,3.1793,3.189,14900.0
2009-03-12 13:05:00,3.28,3.28,3.27,3.28,4000.0,3.189,3.189,3.1793,3.189,4000.0
2009-03-12 13:10:00,3.28,3.3,3.28,3.3,4000.0,3.189,3.2085,3.189,3.2085,4000.0
2009-03-12 13:15:00,3.29,3.29,3.26,3.26,11100.0,3.1987,3.1987,3.1696,3.1696,11100.0
2009-03-12 13:20:00,3.26,3.27,3.25,3.27,3600.0,3.1696,3.1793,3.1598,3.1793,3600.0
2009-03-12 13:25:00,3.27,3.28,3.27,3.27,3200.0,3.1793,3.189,3.1793,3.1793,3200.0
2009-03-12 13:30:00,3.28,3.29,3.28,3.29,4700.0,3.189,3.1987,3.189,3.1987,4700.0
2009-03-12 13:35:00,3.29,3.29,3.28,3.29,1600.0,3.1987,3.1987,3.189,3.1987,1600.0
2009-03-12 13:40:00,3.29,3.3,3.29,3.3,3500.0,3.1987,3.2085,3.1987,3.2085,3500.0
2009-03-12 13:45:00,3.29,3.3,3.29,3.29,1700.0,3.1987,3.2085,3.1987,3.1987,1700.0
2009-03-12 13:50:00,3.29,3.31,3.29,3.31,7900.0,3.1987,3.2182,3.1987,3.2182,7900.0
2009-03-12 13:55:00,3.31,3.33,3.3,3.33,6100.0,3.2182,3.2376,3.2085,3.2376,6100.0
2009-03-12 14:00:00,3.33,3.36,3.33,3.34,17200.0,3.2376,3.2668,3.2376,3.2473,17200.0
2009-03-12 14:05:00,3.34,3.37,3.34,3.35,6600.0,3.2473,3.2765,3.2473,3.2571,6600.0
2009-03-12 14:10:00,3.34,3.36,3.34,3.35,13300.0,3.2473,3.2668,3.2473,3.2571,13300.0
2009-03-12 14:15:00,3.35,3.43,3.34,3.42,40000.0,3.2571,3.3349,3.2473,3.3251,40000.0
2009-03-12 14:20:00,3.41,3.41,3.38,3.39,15200.0,3.3154,3.3154,3.2862,3.296,15200.0
2009-03-12 14:25:00,3.38,3.4,3.38,3.39,6100.0,3.2862,3.3057,3.2862,3.296,6100.0
2009-03-12 14:30:00,3.39,3.41,3.37,3.38,62200.0,3.296,3.3154,3.2765,3.2862,62200.0
2009-03-12 14:35:00,3.38,3.4,3.37,3.4,9300.0,3.2862,3.3057,3.2765,3.3057,9300.0
2009-03-12 14:40:00,3.39,3.44,3.39,3.41,16600.0,3.296,3.3446,3.296,3.3154,16600.0
2009-03-12 14:45:00,3.42,3.47,3.42,3.47,7800.0,3.3251,3.3737,3.3251,3.3737,7800.0
2009-03-12 14:50:00,3.47,3.47,3.46,3.46,4300.0,3.3737,3.3737,3.364,3.364,4300.0
2009-03-12 14:55:00,3.46,3.47,3.46,3.47,4300.0,3.364,3.3737,3.364,3.3737,4300.0
2009-03-12 15:00:00,3.46,3.47,3.4,3.4,17200.0,3.364,3.3737,3.3057,3.3057,17200.0
2009-03-12 15:05:00,3.4,3.44,3.4,3.44,19700.0,3.3057,3.3446,3.3057,3.3446,19700.0
2009-03-12 15:10:00,3.43,3.43,3.41,3.43,16400.0,3.3349,3.3349,3.3154,3.3349,16400.0
2009-03-12 15:15:00,3.43,3.48,3.42,3.47,40900.0,3.3349,3.3835,3.3251,3.3737,40900.0
2009-03-12 15:20:00,3.48,3.49,3.47,3.47,7300.0,3.3835,3.3932,3.3737,3.3737,7300.0
2009-03-12 15:25:00,3.47,3.47,3.42,3.43,11700.0,3.3737,3.3737,3.3251,3.3349,11700.0
2009-03-12 15:30:00,3.42,3.43,3.42,3.43,7200.0,3.3251,3.3349,3.3251,3.3349,7200.0
2009-03-12 15:35:00,3.42,3.46,3.42,3.45,14600.0,3.3251,3.364,3.3251,3.3543,14600.0
2009-03-12 15:40:00,3.45,3.46,3.45,3.45,4600.0,3.3543,3.364,3.3543,3.3543,4600.0
2009-03-12 15:45:00,3.45,3.46,3.44,3.45,16600.0,3.3543,3.364,3.3446,3.3543,16600.0
2009-03-12 15:50:00,3.44,3.53,3.44,3.51,104900.0,3.3446,3.4321,3.3446,3.4126,104900.0
2009-03-12 15:55:00,3.51,3.52,3.46,3.48,63500.0,3.4126,3.4224,3.364,3.3835,63500.0
2009-03-13 09:30:00,3.55,3.59,3.48,3.54,15500.0,3.4515,3.4904,3.3835,3.4418,15500.0
2009-03-13 09:35:00,3.54,3.55,3.52,3.53,6600.0,3.4418,3.4515,3.4224,3.4321,6600.0
2009-03-13 09:40:00,3.52,3.53,3.45,3.45,5800.0,3.4224,3.4321,3.3543,3.3543,5800.0
2009-03-13 09:45:00,3.45,3.47,3.38,3.4,17800.0,3.3543,3.3737,3.2862,3.3057,17800.0
2009-03-13 09:50:00,3.4,3.42,3.4,3.42,8500.0,3.3057,3.3251,3.3057,3.3251,8500.0
2009-03-13 09:55:00,3.42,3.42,3.41,3.42,3100.0,3.3251,3.3251,3.3154,3.3251,3100.0
2009-03-13 10:00:00,3.41,3.42,3.41,3.42,9100.0,3.3154,3.3251,3.3154,3.3251,9100.0
2009-03-13 10:05:00,3.41,3.46,3.41,3.46,14100.0,3.3154,3.364,3.3154,3.364,14100.0
2009-03-13 10:10:00,3.47,3.48,3.45,3.47,4300.0,3.3737,3.3835,3.3543,3.3737,4300.0
2009-03-13 10:15:00,3.45,3.46,3.45,3.45,1900.0,3.3543,3.364,3.3543,3.3543,1900.0
2009-03-13 10:20:00,3.45,3.45,3.42,3.42,7500.0,3.3543,3.3543,3.3251,3.3251,7500.0
2009-03-13 10:25:00,3.42,3.43,3.39,3.39,18300.0,3.3251,3.3349,3.296,3.296,18300.0
2009-03-13 10:30:00,3.39,3.4,3.39,3.4,15700.0,3.296,3.3057,3.296,3.3057,15700.0
2009-03-13 10:35:00,3.39,3.4,3.39,3.39,6800.0,3.296,3.3057,3.296,3.296,6800.0
2009-03-13 10:40:00,3.39,3.42,3.39,3.42,23900.0,3.296,3.3251,3.296,3.3251,23900.0
2009-03-13 10:45:00,3.41,3.42,3.4,3.41,11500.0,3.3154,3.3251,3.3057,3.3154,11500.0
2009-03-13 10:50:00,3.4,3.4,3.34,3.34,37100.0,3.3057,3.3057,3.2473,3.2473,37100.0
2009-03-13 10:55:00,3.34,3.35,3.32,3.32,8500.0,3.2473,3.2571,3.2279,3.2279,8500.0
2009-03-13 11:00:00,3.32,3.32,3.29,3.3,8300.0,3.2279,3.2279,3.1987,3.2085,8300.0
2009-03-13 11:05:00,3.3,3.3,3.26,3.26,17000.0,3.2085,3.2085,3.1696,3.1696,17000.0
2009-03-13 11:10:00,3.26,3.29,3.22,3.26,31500.0,3.1696,3.1987,3.1307,3.1696,31500.0
2009-03-13 11:15:00,3.25,3.32,3.25,3.3,11800.0,3.1598,3.2279,3.1598,3.2085,11800.0
2009-03-13 11:20:00,3.3,3.3,3.28,3.3,13000.0,3.2085,3.2085,3.189,3.2085,13000.0
2009-03-13 11:25:00,3.3,3.3,3.27,3.28,12900.0,3.2085,3.2085,3.1793,3.189,12900.0
2009-03-13 11:30:00,3.29,3.29,3.26,3.26,6700.0,3.1987,3.1987,3.1696,3.1696,6700.0
2009-03-13 11:35:00,3.26,3.27,3.26,3.27,6600.0,3.1696,3.1793,3.1696,3.1793,6600.0
2009-03-13 11:40:00,3.27,3.27,3.26,3.26,3000.0,3.1793,3.1793,3.1696,3.1696,3000.0
2009-03-13 11:45:00,3.26,3.26,3.21,3.21,12600.0,3.1696,3.1696,3.121,3.121,12600.0
2009-03-13 11:50:00,3.21,3.21,3.17,3.17,17900.0,3.121,3.121,3.0821,3.0821,17900.0
2009-03-13 11:55:00,3.17,3.23,3.17,3.23,16600.0,3.0821,3.1404,3.0821,3.1404,16600.0
2009-03-13 12:00:00,3.23,3.24,3.23,3.24,3200.0,3.1404,3.1501,3.1404,3.1501,3200.0
2009-03-13 12:05:00,3.24,3.24,3.23,3.24,1900.0,3.1501,3.1501,3.1404,3.1501,1900.0
2009-03-13 12:10:00,3.23,3.23,3.19,3.2,10900.0,3.1404,3.1404,3.1015,3.1112,10900.0
2009-03-13 12:15:00,3.19,3.2,3.16,3.18,20500.0,3.1015,3.1112,3.0723,3.0918,20500.0
2009-03-13 12:20:00,3.2,3.2,3.19,3.2,3400.0,3.1112,3.1112,3.1015,3.1112,3400.0
2009-03-13 12:25:00,3.21,3.26,3.21,3.26,15400.0,3.121,3.1696,3.121,3.1696,15400.0
2009-03-13 12:30:00,3.25,3.26,3.25,3.25,4700.0,3.1598,3.1696,3.1598,3.1598,4700.0
2009-03-13 12:35:00,3.25,3.26,3.25,3.25,7900.0,3.1598,3.1696,3.1598,3.1598,7900.0
2009-03-13 12:40:00,3.25,3.31,3.25,3.31,25100.0,3.1598,3.2182,3.1598,3.2182,25100.0
2009-03-13 12:45:00,3.31,3.34,3.29,3.3,12000.0,3.2182,3.2473,3.1987,3.2085,12000.0
2009-03-13 12:50:00,3.3,3.3,3.3,3.3,4400.0,3.2085,3.2085,3.2085,3.2085,4400.0
2009-03-13 12:55:00,3.3,3.34,3.3,3.34,67800.0,3.2085,3.2473,3.2085,3.2473,67800.0
2009-03-13 13:00:00,3.35,3.35,3.34,3.34,4500.0,3.2571,3.2571,3.2473,3.2473,4500.0
2009-03-13 13:05:00,3.34,3.39,3.34,3.39,20200.0,3.2473,3.296,3.2473,3.296,20200.0
2009-03-13 13:10:00,3.38,3.4,3.38,3.39,4900.0,3.2862,3.3057,3.2862,3.296,4900.0
2009-03-13 13:15:00,3.41,3.41,3.39,3.39,6300.0,3.3154,3.3154,3.296,3.296,6300.0
2009-03-13 13:20:00,3.38,3.39,3.38,3.38,3700.0,3.2862,3.296,3.2862,3.2862,3700.0
2009-03-13 13:25:00,3.39,3.39,3.38,3.38,2000.0,3.296,3.296,3.2862,3.2862,2000.0
2009-03-13 13:30:00,3.38,3.39,3.37,3.37,9100.0,3.2862,3.296,3.2765,3.2765,9100.0
2009-03-13 13:35:00,3.37,3.38,3.36,3.36,12600.0,3.2765,3.2862,3.2668,3.2668,12600.0
2009-03-13 13:40:00,3.35,3.41,3.35,3.4,16100.0,3.2571,3.3154,3.2571,3.3057,16100.0
2009-03-13 13:45:00,3.41,3.41,3.41,3.41,300.0,3.3154,3.3154,3.3154,3.3154,300.0
2009-03-13 13:50:00,3.41,3.41,3.4,3.4,4200.0,3.3154,3.3154,3.3057,3.3057,4200.0
2009-03-13 13:55:00,3.4,3.41,3.4,3.4,1600.0,3.3057,3.3154,3.3057,3.3057,1600.0
2009-03-13 14:00:00,3.4,3.41,3.4,3.4,4500.0,3.3057,3.3154,3.3057,3.3057,4500.0
2009-03-13 14:05:00,3.4,3.42,3.4,3.42,11900.0,3.3057,3.3251,3.3057,3.3251,11900.0
2009-03-13 14:10:00,3.41,3.41,3.4,3.41,12300.0,3.3154,3.3154,3.3057,3.3154,12300.0
2009-03-13 14:15:00,3.4,3.41,3.4,3.4,3800.0,3.3057,3.3154,3.3057,3.3057,3800.0
2009-03-13 14:20:00,3.4,3.41,3.4,3.4,8400.0,3.3057,3.3154,3.3057,3.3057,8400.0
2009-03-13 14:25:00,3.4,3.4,3.34,3.34,22400.0,3.3057,3.3057,3.2473,3.2473,22400.0
2009-03-13 14:30:00,3.33,3.34,3.31,3.31,22800.0,3.2376,3.2473,3.2182,3.2182,22800.0
2009-03-13 14:35:00,3.32,3.32,3.31,3.31,7700.0,3.2279,3.2279,3.2182,3.2182,7700.0
2009-03-13 14:40:00,3.31,3.31,3.3,3.3,6900.0,3.2182,3.2182,3.2085,3.2085,6900.0
2009-03-13 14:45:00,3.3,3.33,3.29,3.32,23600.0,3.2085,3.2376,3.1987,3.2279,23600.0
2009-03-13 14:50:00,3.33,3.33,3.32,3.32,5900.0,3.2376,3.2376,3.2279,3.2279,5900.0
2009-03-13 14:55:00,3.32,3.33,3.29,3.29,14900.0,3.2279,3.2376,3.1987,3.1987,14900.0
2009-03-13 15:00:00,3.3,3.3,3.29,3.3,9300.0,3.2085,3.2085,3.1987,3.2085,9300.0
2009-03-13 15:05:00,3.3,3.3,3.29,3.29,6800.0,3.2085,3.2085,3.1987,3.1987,6800.0
2009-03-13 15:10:00,3.3,3.3,3.29,3.29,5200.0,3.2085,3.2085,3.1987,3.1987,5200.0
2009-03-13 15:15:00,3.3,3.3,3.29,3.3,7900.0,3.2085,3.2085,3.1987,3.2085,7900.0
2009-03-13 15:20:00,3.29,3.36,3.29,3.33,44400.0,3.1987,3.2668,3.1987,3.2376,44400.0
2009-03-13 15:25:00,3.34,3.39,3.34,3.39,27600.0,3.2473,3.296,3.2473,3.296,27600.0
2009-03-13 15:30:00,3.39,3.41,3.39,3.4,13900.0,3.296,3.3154,3.296,3.3057,13900.0
2009-03-13 15:35:00,3.4,3.41,3.4,3.41,56000.0,3.3057,3.3154,3.3057,3.3154,56000.0
2009-03-13 15:40:00,3.42,3.46,3.41,3.45,40500.0,3.3251,3.364,3.3154,3.3543,40500.0
2009-03-13 15:45:00,3.44,3.44,3.43,3.43,13700.0,3.3446,3.3446,3.3349,3.3349,13700.0
2009-03-13 15:50:00,3.44,3.44,3.43,3.43,19700.0,3.3446,3.3446,3.3349,3.3349,19700.0
2009-03-13 15:55:00,3.44,3.44,3.43,3.44,27400.0,3.3446,3.3446,3.3349,3.3446,27400.0
2009-03-16 09:30:00,3.51,3.51,3.44,3.49,9200.0,3.4126,3.4126,3.3446,3.3932,9200.0
2009-03-16 09:35:00,3.47,3.57,3.47,3.52,45000.0,3.3737,3.471,3.3737,3.4224,45000.0
2009-03-16 09:40:00,3.53,3.57,3.46,3.46,7000.0,3.4321,3.471,3.364,3.364,7000.0
2009-03-16 09:45:00,3.47,3.52,3.47,3.5,7000.0,3.3737,3.4224,3.3737,3.4029,7000.0
2009-03-16 09:50:00,3.5,3.51,3.49,3.51,4000.0,3.4029,3.4126,3.3932,3.4126,4000.0
2009-03-16 09:55:00,3.5,3.56,3.5,3.52,13100.0,3.4029,3.4612,3.4029,3.4224,13100.0
2009-03-16 10:00:00,3.52,3.55,3.52,3.53,6600.0,3.4224,3.4515,3.4224,3.4321,6600.0
2009-03-16 10:05:00,3.53,3.55,3.53,3.55,2700.0,3.4321,3.4515,3.4321,3.4515,2700.0
2009-03-16 10:10:00,3.55,3.55,3.49,3.49,8600.0,3.4515,3.4515,3.3932,3.3932,8600.0
2009-03-16 10:15:00,3.5,3.5,3.46,3.47,2600.0,3.4029,3.4029,3.364,3.3737,2600.0
2009-03-16 10:20:00,3.47,3.47,3.46,3.47,4400.0,3.3737,3.3737,3.364,3.3737,4400.0
2009-03-16 10:25:00,3.46,3.48,3.43,3.45,11700.0,3.364,3.3835,3.3349,3.3543,11700.0
2009-03-16 10:30:00,3.44,3.48,3.44,3.48,6700.0,3.3446,3.3835,3.3446,3.3835,6700.0
2009-03-16 10:35:00,3.48,3.48,3.44,3.45,8800.0,3.3835,3.3835,3.3446,3.3543,8800.0
2009-03-16 10:40:00,3.46,3.46,3.43,3.45,2700.0,3.364,3.364,3.3349,3.3543,2700.0
2009-03-16 10:45:00,3.45,3.45,3.44,3.44,2700.0,3.3543,3.3543,3.3446,3.3446,2700.0
2009-03-16 10:50:00,3.44,3.46,3.44,3.46,5200.0,3.3446,3.364,3.3446,3.364,5200.0
2009-03-16 10:55:00,3.45,3.47,3.45,3.47,8900.0,3.3543,3.3737,3.3543,3.3737,8900.0
2009-03-16 11:00:00,3.47,3.47,3.46,3.47,1800.0,3.3737,3.3737,3.364,3.3737,1800.0
2009-03-16 11:05:00,3.47,3.53,3.46,3.52,48600.0,3.3737,3.4321,3.364,3.4224,48600.0
2009-03-16 11:10:00,3.52,3.57,3.52,3.57,15500.0,3.4224,3.471,3.4224,3.471,15500.0
2009-03-16 11:15:00,3.57,3.59,3.53,3.57,20400.0,3.471,3.4904,3.4321,3.471,20400.0
2009-03-16 11:20:00,3.56,3.61,3.56,3.6,11700.0,3.4612,3.5099,3.4612,3.5001,11700.0
2009-03-16 11:25:00,3.62,3.63,3.59,3.6,8500.0,3.5196,3.5293,3.4904,3.5001,8500.0
2009-03-16 11:30:00,3.6,3.61,3.59,3.61,2900.0,3.5001,3.5099,3.4904,3.5099,2900.0
2009-03-16 11:35:00,3.6,3.6,3.59,3.6,2000.0,3.5001,3.5001,3.4904,3.5001,2000.0
2009-03-16 11:40:00,3.6,3.6,3.59,3.6,3300.0,3.5001,3.5001,3.4904,3.5001,3300.0
2009-03-16 11:45:00,3.59,3.6,3.56,3.56,3700.0,3.4904,3.5001,3.4612,3.4612,3700.0
2009-03-16 11:50:00,3.57,3.58,3.57,3.58,3000.0,3.471,3.4807,3.471,3.4807,3000.0
2009-03-16 11:55:00,3.58,3.59,3.56,3.59,17800.0,3.4807,3.4904,3.4612,3.4904,17800.0
2009-03-16 12:00:00,3.58,3.59,3.54,3.55,20300.0,3.4807,3.4904,3.4418,3.4515,20300.0
2009-03-16 12:05:00,3.55,3.56,3.55,3.55,2400.0,3.4515,3.4612,3.4515,3.4515,2400.0
2009-03-16 12:10:00,3.56,3.56,3.55,3.56,2700.0,3.4612,3.4612,3.4515,3.4612,2700.0
2009-03-16 12:15:00,3.55,3.56,3.55,3.56,1400.0,3.4515,3.4612,3.4515,3.4612,1400.0
2009-03-16 12:20:00,3.56,3.56,3.55,3.56,4300.0,3.4612,3.4612,3.4515,3.4612,4300.0
2009-03-16 12:25:00,3.56,3.57,3.55,3.56,3200.0,3.4612,3.471,3.4515,3.4612,3200.0
2009-03-16 12:30:00,3.56,3.58,3.56,3.58,5000.0,3.4612,3.4807,3.4612,3.4807,5000.0
2009-03-16 12:35:00,3.57,3.59,3.57,3.59,8500.0,3.471,3.4904,3.471,3.4904,8500.0
2009-03-16 12:40:00,3.59,3.59,3.57,3.59,10100.0,3.4904,3.4904,3.471,3.4904,10100.0
2009-03-16 12:45:00,3.59,3.59,3.58,3.59,1700.0,3.4904,3.4904,3.4807,3.4904,1700.0
2009-03-16 12:50:00,3.59,3.59,3.58,3.59,3000.0,3.4904,3.4904,3.4807,3.4904,3000.0
2009-03-16 12:55:00,3.58,3.62,3.58,3.62,15900.0,3.4807,3.5196,3.4807,3.5196,15900.0
2009-03-16 13:00:00,3.61,3.61,3.56,3.56,8800.0,3.5099,3.5099,3.4612,3.4612,8800.0
2009-03-16 13:05:00,3.57,3.57,3.54,3.55,10700.0,3.471,3.471,3.4418,3.4515,10700.0
2009-03-16 13:10:00,3.55,3.56,3.54,3.55,4000.0,3.4515,3.4612,3.4418,3.4515,4000.0
2009-03-16 13:15:00,3.54,3.56,3.54,3.55,4100.0,3.4418,3.4612,3.4418,3.4515,4100.0
2009-03-16 13:20:00,3.55,3.56,3.54,3.55,7000.0,3.4515,3.4612,3.4418,3.4515,7000.0
2009-03-16 13:25:00,3.56,3.57,3.54,3.56,7600.0,3.4612,3.471,3.4418,3.4612,7600.0
2009-03-16 13:30:00,3.55,3.56,3.55,3.55,2700.0,3.4515,3.4612,3.4515,3.4515,2700.0
2009-03-16 13:35:00,3.56,3.56,3.55,3.56,7900.0,3.4612,3.4612,3.4515,3.4612,7900.0
2009-03-16 13:40:00,3.55,3.56,3.55,3.56,2600.0,3.4515,3.4612,3.4515,3.4612,2600.0
2009-03-16 13:45:00,3.55,3.56,3.55,3.55,2000.0,3.4515,3.4612,3.4515,3.4515,2000.0
2009-03-16 13:50:00,3.56,3.57,3.55,3.55,12600.0,3.4612,3.471,3.4515,3.4515,12600.0
2009-03-16 13:55:00,3.55,3.55,3.51,3.53,9600.0,3.4515,3.4515,3.4126,3.4321,9600.0
2009-03-16 14:00:00,3.52,3.53,3.51,3.51,4900.0,3.4224,3.4321,3.4126,3.4126,4900.0
2009-03-16 14:05:00,3.52,3.53,3.49,3.5,15600.0,3.4224,3.4321,3.3932,3.4029,15600.0
2009-03-16 14:10:00,3.49,3.5,3.49,3.49,3700.0,3.3932,3.4029,3.3932,3.3932,3700.0
2009-03-16 14:15:00,3.49,3.51,3.49,3.51,5100.0,3.3932,3.4126,3.3932,3.4126,5100.0
2009-03-16 14:20:00,3.51,3.51,3.49,3.49,10700.0,3.4126,3.4126,3.3932,3.3932,10700.0
2009-03-16 14:25:00,3.49,3.51,3.48,3.5,7800.0,3.3932,3.4126,3.3835,3.4029,7800.0
2009-03-16 14:30:00,3.5,3.51,3.48,3.49,10100.0,3.4029,3.4126,3.3835,3.3932,10100.0
2009-03-16 14:35:00,3.5,3.5,3.47,3.47,11100.0,3.4029,3.4029,3.3737,3.3737,11100.0
2009-03-16 14:40:00,3.48,3.51,3.47,3.51,6200.0,3.3835,3.4126,3.3737,3.4126,6200.0
2009-03-16 14:45:00,3.51,3.52,3.5,3.52,4300.0,3.4126,3.4224,3.4029,3.4224,4300.0
2009-03-16 14:50:00,3.52,3.52,3.5,3.52,25100.0,3.4224,3.4224,3.4029,3.4224,25100.0
2009-03-16 14:55:00,3.52,3.52,3.5,3.51,19000.0,3.4224,3.4224,3.4029,3.4126,19000.0
2009-03-16 15:00:00,3.5,3.51,3.5,3.51,2600.0,3.4029,3.4126,3.4029,3.4126,2600.0
2009-03-16 15:05:00,3.51,3.52,3.51,3.52,9100.0,3.4126,3.4224,3.4126,3.4224,9100.0
2009-03-16 15:10:00,3.52,3.52,3.51,3.51,11800.0,3.4224,3.4224,3.4126,3.4126,11800.0
2009-03-16 15:15:00,3.51,3.52,3.51,3.51,4600.0,3.4126,3.4224,3.4126,3.4126,4600.0
2009-03-16 15:20:00,3.52,3.52,3.49,3.49,15000.0,3.4224,3.4224,3.3932,3.3932,15000.0
2009-03-16 15:25:00,3.49,3.5,3.49,3.49,9600.0,3.3932,3.4029,3.3932,3.3932,9600.0
2009-03-16 15:30:00,3.5,3.51,3.5,3.51,20500.0,3.4029,3.4126,3.4029,3.4126,20500.0
2009-03-16 15:35:00,3.51,3.52,3.48,3.48,24900.0,3.4126,3.4224,3.3835,3.3835,24900.0
2009-03-16 15:40:00,3.48,3.49,3.47,3.48,11900.0,3.3835,3.3932,3.3737,3.3835,11900.0
2009-03-16 15:45:00,3.48,3.49,3.46,3.48,15000.0,3.3835,3.3932,3.364,3.3835,15000.0
2009-03-16 15:50:00,3.49,3.5,3.47,3.47,27500.0,3.3932,3.4029,3.3737,3.3737,27500.0
2009-03-16 15:55:00,3.47,3.48,3.47,3.48,19900.0,3.3737,3.3835,3.3737,3.3835,19900.0
2009-03-17 09:30:00,3.5,3.5,3.41,3.42,7000.0,3.4029,3.4029,3.3154,3.3251,7000.0
2009-03-17 09:35:00,3.41,3.43,3.4,3.41,7400.0,3.3154,3.3349,3.3057,3.3154,7400.0
2009-03-17 09:40:00,3.41,3.54,3.39,3.44,16000.0,3.3154,3.4418,3.296,3.3446,16000.0
2009-03-17 09:45:00,3.44,3.47,3.42,3.47,2100.0,3.3446,3.3737,3.3251,3.3737,2100.0
2009-03-17 09:50:00,3.48,3.5,3.47,3.49,3300.0,3.3835,3.4029,3.3737,3.3932,3300.0
2009-03-17 09:55:00,3.5,3.5,3.45,3.46,2800.0,3.4029,3.4029,3.3543,3.364,2800.0
2009-03-17 10:00:00,3.47,3.5,3.47,3.49,7900.0,3.3737,3.4029,3.3737,3.3932,7900.0
2009-03-17 10:05:00,3.48,3.51,3.48,3.51,4900.0,3.3835,3.4126,3.3835,3.4126,4900.0
2009-03-17 10:10:00,3.5,3.5,3.48,3.48,900.0,3.4029,3.4029,3.3835,3.3835,900.0
2009-03-17 10:15:00,3.49,3.51,3.49,3.5,1400.0,3.3932,3.4126,3.3932,3.4029,1400.0
2009-03-17 10:20:00,3.51,3.53,3.5,3.5,8300.0,3.4126,3.4321,3.4029,3.4029,8300.0
2009-03-17 10:25:00,3.5,3.5,3.47,3.48,6300.0,3.4029,3.4029,3.3737,3.3835,6300.0
2009-03-17 10:30:00,3.48,3.49,3.46,3.47,3000.0,3.3835,3.3932,3.364,3.3737,3000.0
2009-03-17 10:35:00,3.49,3.49,3.48,3.49,700.0,3.3932,3.3932,3.3835,3.3932,700.0
2009-03-17 10:40:00,3.49,3.49,3.48,3.49,1300.0,3.3932,3.3932,3.3835,3.3932,1300.0
2009-03-17 10:45:00,3.49,3.53,3.49,3.53,6900.0,3.3932,3.4321,3.3932,3.4321,6900.0
2009-03-17 10:50:00,3.54,3.54,3.51,3.51,4800.0,3.4418,3.4418,3.4126,3.4126,4800.0
2009-03-17 10:55:00,3.5,3.51,3.49,3.5,6000.0,3.4029,3.4126,3.3932,3.4029,6000.0
2009-03-17 11:00:00,3.5,3.5,3.49,3.5,11700.0,3.4029,3.4029,3.3932,3.4029,11700.0
2009-03-17 11:05:00,3.5,3.54,3.5,3.53,6900.0,3.4029,3.4418,3.4029,3.4321,6900.0
2009-03-17 11:10:00,3.53,3.58,3.52,3.57,35600.0,3.4321,3.4807,3.4224,3.471,35600.0
2009-03-17 11:15:00,3.57,3.64,3.57,3.63,9100.0,3.471,3.539,3.471,3.5293,9100.0
2009-03-17 11:20:00,3.63,3.63,3.62,3.63,900.0,3.5293,3.5293,3.5196,3.5293,900.0
2009-03-17 11:25:00,3.63,3.63,3.59,3.61,10700.0,3.5293,3.5293,3.4904,3.5099,10700.0
2009-03-17 11:30:00,3.61,3.61,3.6,3.61,2900.0,3.5099,3.5099,3.5001,3.5099,2900.0
2009-03-17 11:35:00,3.6,3.61,3.6,3.61,1700.0,3.5001,3.5099,3.5001,3.5099,1700.0
2009-03-17 11:40:00,3.6,3.61,3.58,3.58,13600.0,3.5001,3.5099,3.4807,3.4807,13600.0
2009-03-17 11:45:00,3.58,3.58,3.57,3.58,1400.0,3.4807,3.4807,3.471,3.4807,1400.0
2009-03-17 11:50:00,3.58,3.59,3.57,3.57,8400.0,3.4807,3.4904,3.471,3.471,8400.0
2009-03-17 11:55:00,3.58,3.59,3.57,3.59,7600.0,3.4807,3.4904,3.471,3.4904,7600.0
2009-03-17 12:00:00,3.59,3.6,3.59,3.6,1900.0,3.4904,3.5001,3.4904,3.5001,1900.0
2009-03-17 12:05:00,3.59,3.6,3.59,3.6,3100.0,3.4904,3.5001,3.4904,3.5001,3100.0
2009-03-17 12:10:00,3.61,3.61,3.61,3.61,2900.0,3.5099,3.5099,3.5099,3.5099,2900.0
2009-03-17 12:15:00,3.61,3.61,3.6,3.61,4400.0,3.5099,3.5099,3.5001,3.5099,4400.0
2009-03-17 12:20:00,3.6,3.61,3.6,3.61,700.0,3.5001,3.5099,3.5001,3.5099,700.0
2009-03-17 12:25:00,3.61,3.62,3.61,3.62,3900.0,3.5099,3.5196,3.5099,3.5196,3900.0
2009-03-17 12:30:00,3.62,3.63,3.61,3.62,4600.0,3.5196,3.5293,3.5099,3.5196,4600.0
2009-03-17 12:35:00,3.62,3.63,3.62,3.63,3900.0,3.5196,3.5293,3.5196,3.5293,3900.0
2009-03-17 12:40:00,3.62,3.63,3.62,3.62,3800.0,3.5196,3.5293,3.5196,3.5196,3800.0
2009-03-17 12:45:00,3.63,3.63,3.62,3.63,11000.0,3.5293,3.5293,3.5196,3.5293,11000.0
2009-03-17 12:50:00,3.62,3.62,3.61,3.62,9800.0,3.5196,3.5196,3.5099,3.5196,9800.0
2009-03-17 12:55:00,3.61,3.63,3.61,3.62,3600.0,3.5099,3.5293,3.5099,3.5196,3600.0
2009-03-17 13:00:00,3.62,3.62,3.61,3.62,1100.0,3.5196,3.5196,3.5099,3.5196,1100.0
2009-03-17 13:05:00,3.62,3.62,3.61,3.62,1400.0,3.5196,3.5196,3.5099,3.5196,1400.0
2009-03-17 13:10:00,3.62,3.62,3.61,3.62,1900.0,3.5196,3.5196,3.5099,3.5196,1900.0
2009-03-17 13:15:00,3.61,3.62,3.61,3.62,5000.0,3.5099,3.5196,3.5099,3.5196,5000.0
2009-03-17 13:20:00,3.61,3.62,3.61,3.62,2800.0,3.5099,3.5196,3.5099,3.5196,2800.0
2009-03-17 13:25:00,3.62,3.62,3.61,3.62,5400.0,3.5196,3.5196,3.5099,3.5196,5400.0
2009-03-17 13:30:00,3.62,3.62,3.61,3.62,2600.0,3.5196,3.5196,3.5099,3.5196,2600.0
2009-03-17 13:35:00,3.61,3.62,3.61,3.61,1000.0,3.5099,3.5196,3.5099,3.5099,1000.0
2009-03-17 13:40:00,3.62,3.62,3.61,3.61,2500.0,3.5196,3.5196,3.5099,3.5099,2500.0
2009-03-17 13:45:00,3.62,3.62,3.61,3.62,3200.0,3.5196,3.5196,3.5099,3.5196,3200.0
2009-03-17 13:50:00,3.61,3.62,3.61,3.62,3100.0,3.5099,3.5196,3.5099,3.5196,3100.0
2009-03-17 13:55:00,3.61,3.62,3.61,3.62,4000.0,3.5099,3.5196,3.5099,3.5196,4000.0
2009-03-17 14:00:00,3.62,3.62,3.57,3.57,15900.0,3.5196,3.5196,3.471,3.471,15900.0
2009-03-17 14:05:00,3.57,3.58,3.57,3.57,10500.0,3.471,3.4807,3.471,3.471,10500.0
2009-03-17 14:10:00,3.57,3.58,3.57,3.58,2300.0,3.471,3.4807,3.471,3.4807,2300.0
2009-03-17 14:15:00,3.58,3.58,3.55,3.55,5900.0,3.4807,3.4807,3.4515,3.4515,5900.0
2009-03-17 14:20:00,3.56,3.56,3.54,3.54,8400.0,3.4612,3.4612,3.4418,3.4418,8400.0
2009-03-17 14:25:00,3.54,3.54,3.53,3.53,8600.0,3.4418,3.4418,3.4321,3.4321,8600.0
2009-03-17 14:30:00,3.52,3.58,3.52,3.58,11500.0,3.4224,3.4807,3.4224,3.4807,11500.0
2009-03-17 14:35:00,3.58,3.58,3.54,3.58,8000.0,3.4807,3.4807,3.4418,3.4807,8000.0
2009-03-17 14:40:00,3.57,3.6,3.57,3.59,4300.0,3.471,3.5001,3.471,3.4904,4300.0
2009-03-17 14:45:00,3.59,3.62,3.58,3.61,13900.0,3.4904,3.5196,3.4807,3.5099,13900.0
2009-03-17 14:50:00,3.61,3.72,3.61,3.72,67300.0,3.5099,3.6168,3.5099,3.6168,67300.0
2009-03-17 14:55:00,3.72,3.75,3.68,3.7,17600.0,3.6168,3.646,3.5779,3.5974,17600.0
2009-03-17 15:00:00,3.7,3.72,3.69,3.72,14600.0,3.5974,3.6168,3.5876,3.6168,14600.0
2009-03-17 15:05:00,3.72,3.74,3.71,3.72,14200.0,3.6168,3.6363,3.6071,3.6168,14200.0
2009-03-17 15:10:00,3.73,3.74,3.69,3.71,21900.0,3.6265,3.6363,3.5876,3.6071,21900.0
2009-03-17 15:15:00,3.71,3.71,3.7,3.7,9400.0,3.6071,3.6071,3.5974,3.5974,9400.0
2009-03-17 15:20:00,3.71,3.72,3.7,3.71,13900.0,3.6071,3.6168,3.5974,3.6071,13900.0
2009-03-17 15:25:00,3.7,3.7,3.68,3.68,15400.0,3.5974,3.5974,3.5779,3.5779,15400.0
2009-03-17 15:30:00,3.68,3.72,3.68,3.69,33600.0,3.5779,3.6168,3.5779,3.5876,33600.0
2009-03-17 15:35:00,3.69,3.7,3.69,3.7,18300.0,3.5876,3.5974,3.5876,3.5974,18300.0
2009-03-17 15:40:00,3.69,3.7,3.69,3.69,14500.0,3.5876,3.5974,3.5876,3.5876,14500.0
2009-03-17 15:45:00,3.69,3.69,3.68,3.69,16200.0,3.5876,3.5876,3.5779,3.5876,16200.0
2009-03-17 15:50:00,3.68,3.69,3.68,3.68,25200.0,3.5779,3.5876,3.5779,3.5779,25200.0
2009-03-17 15:55:00,3.68,3.7,3.68,3.7,54900.0,3.5779,3.5974,3.5779,3.5974,54900.0
2009-03-18 09:30:00,3.69,3.89,3.69,3.81,31700.0,3.5876,3.7821,3.5876,3.7043,31700.0
2009-03-18 09:35:00,3.81,3.81,3.75,3.76,5200.0,3.7043,3.7043,3.646,3.6557,5200.0
2009-03-18 09:40:00,3.75,3.81,3.75,3.78,7200.0,3.646,3.7043,3.646,3.6751,7200.0
2009-03-18 09:45:00,3.78,3.79,3.76,3.76,7900.0,3.6751,3.6849,3.6557,3.6557,7900.0
2009-03-18 09:50:00,3.75,3.75,3.71,3.73,10300.0,3.646,3.646,3.6071,3.6265,10300.0
2009-03-18 09:55:00,3.73,3.74,3.73,3.74,6700.0,3.6265,3.6363,3.6265,3.6363,6700.0
2009-03-18 10:00:00,3.74,3.77,3.73,3.77,10900.0,3.6363,3.6654,3.6265,3.6654,10900.0
2009-03-18 10:05:00,3.76,3.77,3.74,3.74,2700.0,3.6557,3.6654,3.6363,3.6363,2700.0
2009-03-18 10:10:00,3.74,3.74,3.71,3.71,4900.0,3.6363,3.6363,3.6071,3.6071,4900.0
2009-03-18 10:15:00,3.71,3.76,3.71,3.75,19000.0,3.6071,3.6557,3.6071,3.646,19000.0
2009-03-18 10:20:00,3.76,3.76,3.74,3.75,4400.0,3.6557,3.6557,3.6363,3.646,4400.0
2009-03-18 10:25:00,3.75,3.76,3.75,3.75,6000.0,3.646,3.6557,3.646,3.646,6000.0
2009-03-18 10:30:00,3.75,3.76,3.75,3.75,4900.0,3.646,3.6557,3.646,3.646,4900.0
2009-03-18 10:35:00,3.75,3.76,3.74,3.76,12100.0,3.646,3.6557,3.6363,3.6557,12100.0
2009-03-18 10:40:00,3.76,3.77,3.74,3.75,49800.0,3.6557,3.6654,3.6363,3.646,49800.0
2009-03-18 10:45:00,3.75,3.77,3.74,3.76,24100.0,3.646,3.6654,3.6363,3.6557,24100.0
2009-03-18 10:50:00,3.75,3.76,3.75,3.75,3200.0,3.646,3.6557,3.646,3.646,3200.0
2009-03-18 10:55:00,3.75,3.8,3.75,3.79,11200.0,3.646,3.6946,3.646,3.6849,11200.0
2009-03-18 11:00:00,3.8,3.8,3.76,3.76,4600.0,3.6946,3.6946,3.6557,3.6557,4600.0
2009-03-18 11:05:00,3.77,3.78,3.77,3.77,4000.0,3.6654,3.6751,3.6654,3.6654,4000.0
2009-03-18 11:10:00,3.76,3.78,3.76,3.76,2600.0,3.6557,3.6751,3.6557,3.6557,2600.0
2009-03-18 11:15:00,3.76,3.76,3.76,3.76,2200.0,3.6557,3.6557,3.6557,3.6557,2200.0
2009-03-18 11:20:00,3.77,3.77,3.75,3.75,7200.0,3.6654,3.6654,3.646,3.646,7200.0
2009-03-18 11:25:00,3.75,3.76,3.75,3.75,1600.0,3.646,3.6557,3.646,3.646,1600.0
2009-03-18 11:30:00,3.75,3.76,3.75,3.75,33800.0,3.646,3.6557,3.646,3.646,33800.0
2009-03-18 11:35:00,3.75,3.76,3.75,3.75,3000.0,3.646,3.6557,3.646,3.646,3000.0
2009-03-18 11:40:00,3.76,3.82,3.75,3.8,22000.0,3.6557,3.714,3.646,3.6946,22000.0
2009-03-18 11:45:00,3.79,3.8,3.79,3.8,200.0,3.6849,3.6946,3.6849,3.6946,200.0
2009-03-18 11:50:00,3.8,3.8,3.79,3.8,1300.0,3.6946,3.6946,3.6849,3.6946,1300.0
2009-03-18 11:55:00,3.8,3.8,3.79,3.8,800.0,3.6946,3.6946,3.6849,3.6946,800.0
2009-03-18 12:00:00,3.8,3.82,3.79,3.81,9200.0,3.6946,3.714,3.6849,3.7043,9200.0
2009-03-18 12:05:00,3.81,3.82,3.8,3.81,6200.0,3.7043,3.714,3.6946,3.7043,6200.0
2009-03-18 12:10:00,3.81,3.82,3.8,3.81,7500.0,3.7043,3.714,3.6946,3.7043,7500.0
2009-03-18 12:15:00,3.8,3.82,3.8,3.81,9100.0,3.6946,3.714,3.6946,3.7043,9100.0
2009-03-18 12:20:00,3.82,3.87,3.82,3.85,32500.0,3.714,3.7626,3.714,3.7432,32500.0
2009-03-18 12:25:00,3.86,3.86,3.85,3.86,1100.0,3.7529,3.7529,3.7432,3.7529,1100.0
2009-03-18 12:30:00,3.85,3.86,3.85,3.86,1800.0,3.7432,3.7529,3.7432,3.7529,1800.0
2009-03-18 12:35:00,3.86,3.86,3.84,3.85,4400.0,3.7529,3.7529,3.7335,3.7432,4400.0
2009-03-18 12:40:00,3.85,3.86,3.84,3.86,4900.0,3.7432,3.7529,3.7335,3.7529,4900.0
2009-03-18 12:45:00,3.86,3.87,3.85,3.87,2200.0,3.7529,3.7626,3.7432,3.7626,2200.0
2009-03-18 12:50:00,3.86,3.86,3.86,3.86,1700.0,3.7529,3.7529,3.7529,3.7529,1700.0
2009-03-18 12:55:00,3.86,3.88,3.86,3.87,7100.0,3.7529,3.7724,3.7529,3.7626,7100.0
2009-03-18 13:00:00,3.88,3.88,3.87,3.87,1500.0,3.7724,3.7724,3.7626,3.7626,1500.0
2009-03-18 13:05:00,3.87,3.94,3.87,3.92,31400.0,3.7626,3.8307,3.7626,3.8113,31400.0
2009-03-18 13:10:00,3.91,3.91,3.88,3.9,10600.0,3.8015,3.8015,3.7724,3.7918,10600.0
2009-03-18 13:15:00,3.9,3.9,3.88,3.88,3300.0,3.7918,3.7918,3.7724,3.7724,3300.0
2009-03-18 13:20:00,3.88,3.9,3.88,3.9,5500.0,3.7724,3.7918,3.7724,3.7918,5500.0
2009-03-18 13:25:00,3.89,3.89,3.88,3.89,13600.0,3.7821,3.7821,3.7724,3.7821,13600.0
2009-03-18 13:30:00,3.88,3.88,3.85,3.86,31400.0,3.7724,3.7724,3.7432,3.7529,31400.0
2009-03-18 13:35:00,3.86,3.87,3.85,3.86,8300.0,3.7529,3.7626,3.7432,3.7529,8300.0
2009-03-18 13:40:00,3.86,3.88,3.86,3.88,2000.0,3.7529,3.7724,3.7529,3.7724,2000.0
2009-03-18 13:45:00,3.87,3.88,3.87,3.88,8600.0,3.7626,3.7724,3.7626,3.7724,8600.0
2009-03-18 13:50:00,3.87,3.88,3.86,3.86,6000.0,3.7626,3.7724,3.7529,3.7529,6000.0
2009-03-18 13:55:00,3.87,3.87,3.86,3.87,1200.0,3.7626,3.7626,3.7529,3.7626,1200.0
2009-03-18 14:00:00,3.86,3.87,3.86,3.86,2400.0,3.7529,3.7626,3.7529,3.7529,2400.0
2009-03-18 14:05:00,3.87,3.87,3.86,3.86,2000.0,3.7626,3.7626,3.7529,3.7529,2000.0
2009-03-18 14:10:00,3.86,3.88,3.86,3.87,11300.0,3.7529,3.7724,3.7529,3.7626,11300.0
2009-03-18 14:15:00,3.88,3.93,3.86,3.88,55700.0,3.7724,3.821,3.7529,3.7724,55700.0
2009-03-18 14:20:00,3.88,3.92,3.88,3.92,9300.0,3.7724,3.8113,3.7724,3.8113,9300.0
2009-03-18 14:25:00,3.92,3.92,3.85,3.85,42000.0,3.8113,3.8113,3.7432,3.7432,42000.0
2009-03-18 14:30:00,3.86,3.86,3.85,3.85,15900.0,3.7529,3.7529,3.7432,3.7432,15900.0
2009-03-18 14:35:00,3.84,3.85,3.84,3.85,3300.0,3.7335,3.7432,3.7335,3.7432,3300.0
2009-03-18 14:40:00,3.85,3.86,3.83,3.86,19900.0,3.7432,3.7529,3.7238,3.7529,19900.0
2009-03-18 14:45:00,3.85,3.86,3.81,3.82,14900.0,3.7432,3.7529,3.7043,3.714,14900.0
2009-03-18 14:50:00,3.82,3.94,3.82,3.91,113700.0,3.714,3.8307,3.714,3.8015,113700.0
2009-03-18 14:55:00,3.92,4.01,3.92,3.97,48500.0,3.8113,3.8988,3.8113,3.8599,48500.0
2009-03-18 15:00:00,3.97,3.97,3.93,3.93,14100.0,3.8599,3.8599,3.821,3.821,14100.0
2009-03-18 15:05:00,3.93,4.0,3.92,3.95,39800.0,3.821,3.889,3.8113,3.8404,39800.0
2009-03-18 15:10:00,3.95,3.97,3.95,3.96,20600.0,3.8404,3.8599,3.8404,3.8501,20600.0
2009-03-18 15:15:00,3.95,3.97,3.93,3.93,26800.0,3.8404,3.8599,3.821,3.821,26800.0
2009-03-18 15:20:00,3.93,3.93,3.87,3.87,31600.0,3.821,3.821,3.7626,3.7626,31600.0
2009-03-18 15:25:00,3.87,3.9,3.87,3.88,11500.0,3.7626,3.7918,3.7626,3.7724,11500.0
2009-03-18 15:30:00,3.89,3.89,3.87,3.87,8200.0,3.7821,3.7821,3.7626,3.7626,8200.0
2009-03-18 15:35:00,3.87,3.89,3.85,3.86,8200.0,3.7626,3.7821,3.7432,3.7529,8200.0
2009-03-18 15:40:00,3.87,3.89,3.86,3.88,11300.0,3.7626,3.7821,3.7529,3.7724,11300.0
2009-03-18 15:45:00,3.89,3.91,3.88,3.9,10300.0,3.7821,3.8015,3.7724,3.7918,10300.0
2009-03-18 15:50:00,3.9,3.93,3.89,3.9,21000.0,3.7918,3.821,3.7821,3.7918,21000.0
2009-03-18 15:55:00,3.89,3.94,3.89,3.93,28400.0,3.7821,3.8307,3.7821,3.821,28400.0
2009-03-19 09:30:00,4.0,4.05,3.98,3.98,15000.0,3.889,3.9377,3.8696,3.8696,15000.0
2009-03-19 09:35:00,3.97,3.99,3.97,3.99,6700.0,3.8599,3.8793,3.8599,3.8793,6700.0
2009-03-19 09:40:00,3.99,4.02,3.98,4.02,7500.0,3.8793,3.9085,3.8696,3.9085,7500.0
2009-03-19 09:45:00,4.02,4.03,4.0,4.03,4500.0,3.9085,3.9182,3.889,3.9182,4500.0
2009-03-19 09:50:00,4.03,4.03,4.01,4.03,3900.0,3.9182,3.9182,3.8988,3.9182,3900.0
2009-03-19 09:55:00,4.02,4.05,4.01,4.04,32400.0,3.9085,3.9377,3.8988,3.9279,32400.0
2009-03-19 10:00:00,4.04,4.05,4.03,4.04,10400.0,3.9279,3.9377,3.9182,3.9279,10400.0
2009-03-19 10:05:00,4.04,4.04,4.0,4.03,17800.0,3.9279,3.9279,3.889,3.9182,17800.0
2009-03-19 10:10:00,4.03,4.04,4.02,4.04,10900.0,3.9182,3.9279,3.9085,3.9279,10900.0
2009-03-19 10:15:00,4.04,4.05,4.03,4.05,25800.0,3.9279,3.9377,3.9182,3.9377,25800.0
2009-03-19 10:20:00,4.07,4.09,4.07,4.08,9500.0,3.9571,3.9765,3.9571,3.9668,9500.0
2009-03-19 10:25:00,4.08,4.1,4.07,4.08,11600.0,3.9668,3.9863,3.9571,3.9668,11600.0
2009-03-19 10:30:00,4.07,4.07,4.06,4.06,6700.0,3.9571,3.9571,3.9474,3.9474,6700.0
2009-03-19 10:35:00,4.07,4.08,4.07,4.08,6500.0,3.9571,3.9668,3.9571,3.9668,6500.0
2009-03-19 10:40:00,4.08,4.08,4.06,4.06,5300.0,3.9668,3.9668,3.9474,3.9474,5300.0
2009-03-19 10:45:00,4.06,4.08,4.06,4.07,10400.0,3.9474,3.9668,3.9474,3.9571,10400.0
2009-03-19 10:50:00,4.07,4.07,4.05,4.05,5900.0,3.9571,3.9571,3.9377,3.9377,5900.0
2009-03-19 10:55:00,4.06,4.06,4.05,4.06,4300.0,3.9474,3.9474,3.9377,3.9474,4300.0
2009-03-19 11:00:00,4.05,4.06,4.05,4.06,16200.0,3.9377,3.9474,3.9377,3.9474,16200.0
2009-03-19 11:05:00,4.05,4.06,4.05,4.05,3200.0,3.9377,3.9474,3.9377,3.9377,3200.0
2009-03-19 11:10:00,4.05,4.06,4.05,4.05,3600.0,3.9377,3.9474,3.9377,3.9377,3600.0
2009-03-19 11:15:00,4.06,4.06,4.05,4.05,4100.0,3.9474,3.9474,3.9377,3.9377,4100.0
2009-03-19 11:20:00,4.06,4.06,4.05,4.06,6300.0,3.9474,3.9474,3.9377,3.9474,6300.0
2009-03-19 11:25:00,4.05,4.06,4.05,4.05,4300.0,3.9377,3.9474,3.9377,3.9377,4300.0
2009-03-19 11:30:00,4.05,4.05,4.05,4.05,40000.0,3.9377,3.9377,3.9377,3.9377,40000.0
2009-03-19 11:35:00,4.05,4.06,4.05,4.05,11500.0,3.9377,3.9474,3.9377,3.9377,11500.0
2009-03-19 11:40:00,4.05,4.05,4.05,4.05,5900.0,3.9377,3.9377,3.9377,3.9377,5900.0
2009-03-19 11:45:00,4.05,4.06,4.05,4.05,13500.0,3.9377,3.9474,3.9377,3.9377,13500.0
2009-03-19 11:50:00,4.05,4.06,4.05,4.05,2300.0,3.9377,3.9474,3.9377,3.9377,2300.0
2009-03-19 11:55:00,4.05,4.08,4.05,4.05,55600.0,3.9377,3.9668,3.9377,3.9377,55600.0
2009-03-19 12:00:00,4.06,4.06,4.05,4.05,10700.0,3.9474,3.9474,3.9377,3.9377,10700.0
2009-03-19 12:05:00,4.05,4.08,4.05,4.06,9900.0,3.9377,3.9668,3.9377,3.9474,9900.0
2009-03-19 12:10:00,4.06,4.06,4.05,4.06,2200.0,3.9474,3.9474,3.9377,3.9474,2200.0
2009-03-19 12:15:00,4.06,4.06,4.05,4.05,9200.0,3.9474,3.9474,3.9377,3.9377,9200.0
2009-03-19 12:20:00,4.05,4.05,4.05,4.05,3900.0,3.9377,3.9377,3.9377,3.9377,3900.0
2009-03-19 12:25:00,4.05,4.06,4.05,4.06,12300.0,3.9377,3.9474,3.9377,3.9474,12300.0
2009-03-19 12:30:00,4.05,4.06,4.05,4.06,4300.0,3.9377,3.9474,3.9377,3.9474,4300.0
2009-03-19 12:35:00,4.05,4.06,4.05,4.05,6800.0,3.9377,3.9474,3.9377,3.9377,6800.0
2009-03-19 12:40:00,4.05,4.07,4.02,4.07,33700.0,3.9377,3.9571,3.9085,3.9571,33700.0
2009-03-19 12:45:00,4.07,4.07,4.06,4.07,2500.0,3.9571,3.9571,3.9474,3.9571,2500.0
2009-03-19 12:50:00,4.07,4.07,4.06,4.06,3200.0,3.9571,3.9571,3.9474,3.9474,3200.0
2009-03-19 12:55:00,4.07,4.07,4.06,4.07,1200.0,3.9571,3.9571,3.9474,3.9571,1200.0
2009-03-19 13:00:00,4.06,4.07,4.05,4.05,18300.0,3.9474,3.9571,3.9377,3.9377,18300.0
2009-03-19 13:05:00,4.05,4.05,3.99,3.99,12900.0,3.9377,3.9377,3.8793,3.8793,12900.0
2009-03-19 13:10:00,3.99,4.01,3.99,4.01,11600.0,3.8793,3.8988,3.8793,3.8988,11600.0
2009-03-19 13:15:00,4.01,4.01,4.0,4.01,1400.0,3.8988,3.8988,3.889,3.8988,1400.0
2009-03-19 13:20:00,4.01,4.01,4.0,4.01,2400.0,3.8988,3.8988,3.889,3.8988,2400.0
2009-03-19 13:25:00,4.01,4.01,4.0,4.0,2500.0,3.8988,3.8988,3.889,3.889,2500.0
2009-03-19 13:30:00,4.01,4.01,4.0,4.01,1300.0,3.8988,3.8988,3.889,3.8988,1300.0
2009-03-19 13:35:00,4.01,4.01,4.0,4.01,2600.0,3.8988,3.8988,3.889,3.8988,2600.0
2009-03-19 13:40:00,4.01,4.01,4.0,4.01,3900.0,3.8988,3.8988,3.889,3.8988,3900.0
2009-03-19 13:45:00,4.01,4.01,4.0,4.01,10500.0,3.8988,3.8988,3.889,3.8988,10500.0
2009-03-19 13:50:00,4.01,4.01,4.0,4.01,6500.0,3.8988,3.8988,3.889,3.8988,6500.0
2009-03-19 13:55:00,4.01,4.01,4.0,4.01,2900.0,3.8988,3.8988,3.889,3.8988,2900.0
2009-03-19 14:00:00,4.01,4.05,4.0,4.04,17500.0,3.8988,3.9377,3.889,3.9279,17500.0
2009-03-19 14:05:00,4.04,4.05,4.04,4.05,6200.0,3.9279,3.9377,3.9279,3.9377,6200.0
2009-03-19 14:10:00,4.05,4.05,4.04,4.04,3200.0,3.9377,3.9377,3.9279,3.9279,3200.0
2009-03-19 14:15:00,4.05,4.05,4.03,4.04,6300.0,3.9377,3.9377,3.9182,3.9279,6300.0
2009-03-19 14:20:00,4.03,4.03,4.01,4.01,8400.0,3.9182,3.9182,3.8988,3.8988,8400.0
2009-03-19 14:25:00,4.02,4.02,4.01,4.02,1900.0,3.9085,3.9085,3.8988,3.9085,1900.0
2009-03-19 14:30:00,4.02,4.06,4.01,4.06,68200.0,3.9085,3.9474,3.8988,3.9474,68200.0
2009-03-19 14:35:00,4.06,4.06,4.05,4.05,19900.0,3.9474,3.9474,3.9377,3.9377,19900.0
2009-03-19 14:40:00,4.05,4.06,4.05,4.05,14700.0,3.9377,3.9474,3.9377,3.9377,14700.0
2009-03-19 14:45:00,4.06,4.06,4.05,4.05,9600.0,3.9474,3.9474,3.9377,3.9377,9600.0
2009-03-19 14:50:00,4.06,4.06,4.05,4.06,15600.0,3.9474,3.9474,3.9377,3.9474,15600.0
2009-03-19 14:55:00,4.05,4.06,4.05,4.05,2100.0,3.9377,3.9474,3.9377,3.9377,2100.0
2009-03-19 15:00:00,4.06,4.06,4.05,4.06,29200.0,3.9474,3.9474,3.9377,3.9474,29200.0
2009-03-19 15:05:00,4.06,4.06,4.05,4.05,6400.0,3.9474,3.9474,3.9377,3.9377,6400.0
2009-03-19 15:10:00,4.06,4.06,4.05,4.06,17500.0,3.9474,3.9474,3.9377,3.9474,17500.0
2009-03-19 15:15:00,4.06,4.06,4.05,4.05,11900.0,3.9474,3.9474,3.9377,3.9377,11900.0
2009-03-19 15:20:00,4.06,4.06,4.05,4.05,40700.0,3.9474,3.9474,3.9377,3.9377,40700.0
2009-03-19 15:25:00,4.05,4.05,4.04,4.05,13300.0,3.9377,3.9377,3.9279,3.9377,13300.0
2009-03-19 15:30:00,4.05,4.05,4.04,4.04,10700.0,3.9377,3.9377,3.9279,3.9279,10700.0
2009-03-19 15:35:00,4.05,4.05,4.02,4.02,14500.0,3.9377,3.9377,3.9085,3.9085,14500.0
2009-03-19 15:40:00,4.02,4.02,4.0,4.02,27700.0,3.9085,3.9085,3.889,3.9085,27700.0
2009-03-19 15:45:00,4.02,4.02,4.01,4.02,19400.0,3.9085,3.9085,3.8988,3.9085,19400.0
2009-03-19 15:50:00,4.02,4.02,3.98,4.0,27800.0,3.9085,3.9085,3.8696,3.889,27800.0
2009-03-19 15:55:00,3.99,4.03,3.99,4.0,36000.0,3.8793,3.9182,3.8793,3.889,36000.0
2009-03-20 09:30:00,4.0,4.04,3.98,4.01,40200.0,3.889,3.9279,3.8696,3.8988,40200.0
2009-03-20 09:35:00,4.01,4.01,3.97,3.97,5400.0,3.8988,3.8988,3.8599,3.8599,5400.0
2009-03-20 09:40:00,3.98,3.99,3.96,3.99,8100.0,3.8696,3.8793,3.8501,3.8793,8100.0
2009-03-20 09:45:00,3.99,4.0,3.99,3.99,5400.0,3.8793,3.889,3.8793,3.8793,5400.0
2009-03-20 09:50:00,3.99,4.0,3.94,3.94,9500.0,3.8793,3.889,3.8307,3.8307,9500.0
2009-03-20 09:55:00,3.94,3.94,3.82,3.82,28400.0,3.8307,3.8307,3.714,3.714,28400.0
2009-03-20 10:00:00,3.82,3.83,3.73,3.73,40800.0,3.714,3.7238,3.6265,3.6265,40800.0
2009-03-20 10:05:00,3.74,3.77,3.72,3.77,14600.0,3.6363,3.6654,3.6168,3.6654,14600.0
2009-03-20 10:10:00,3.77,3.78,3.74,3.75,7900.0,3.6654,3.6751,3.6363,3.646,7900.0
2009-03-20 10:15:00,3.75,3.77,3.75,3.77,6500.0,3.646,3.6654,3.646,3.6654,6500.0
2009-03-20 10:20:00,3.76,3.77,3.76,3.76,2900.0,3.6557,3.6654,3.6557,3.6557,2900.0
2009-03-20 10:25:00,3.77,3.77,3.75,3.75,7400.0,3.6654,3.6654,3.646,3.646,7400.0
2009-03-20 10:30:00,3.76,3.76,3.75,3.75,4100.0,3.6557,3.6557,3.646,3.646,4100.0
2009-03-20 10:35:00,3.75,3.76,3.75,3.75,2500.0,3.646,3.6557,3.646,3.646,2500.0
2009-03-20 10:40:00,3.75,3.77,3.75,3.77,13000.0,3.646,3.6654,3.646,3.6654,13000.0
2009-03-20 10:45:00,3.77,3.82,3.76,3.79,28500.0,3.6654,3.714,3.6557,3.6849,28500.0
2009-03-20 10:50:00,3.79,3.83,3.78,3.83,10800.0,3.6849,3.7238,3.6751,3.7238,10800.0
2009-03-20 10:55:00,3.83,3.87,3.83,3.86,7600.0,3.7238,3.7626,3.7238,3.7529,7600.0
2009-03-20 11:00:00,3.85,3.85,3.81,3.81,13200.0,3.7432,3.7432,3.7043,3.7043,13200.0
2009-03-20 11:05:00,3.82,3.82,3.8,3.8,6600.0,3.714,3.714,3.6946,3.6946,6600.0
2009-03-20 11:10:00,3.8,3.81,3.8,3.8,1300.0,3.6946,3.7043,3.6946,3.6946,1300.0
2009-03-20 11:15:00,3.8,3.81,3.8,3.8,9100.0,3.6946,3.7043,3.6946,3.6946,9100.0
2009-03-20 11:20:00,3.8,3.81,3.76,3.76,50200.0,3.6946,3.7043,3.6557,3.6557,50200.0
2009-03-20 11:25:00,3.78,3.82,3.78,3.82,6400.0,3.6751,3.714,3.6751,3.714,6400.0
2009-03-20 11:30:00,3.81,3.82,3.8,3.8,15600.0,3.7043,3.714,3.6946,3.6946,15600.0
2009-03-20 11:35:00,3.8,3.82,3.77,3.81,11300.0,3.6946,3.714,3.6654,3.7043,11300.0
2009-03-20 11:40:00,3.79,3.81,3.77,3.78,5500.0,3.6849,3.7043,3.6654,3.6751,5500.0
2009-03-20 11:45:00,3.76,3.76,3.75,3.76,2500.0,3.6557,3.6557,3.646,3.6557,2500.0
2009-03-20 11:50:00,3.75,3.76,3.75,3.75,1500.0,3.646,3.6557,3.646,3.646,1500.0
2009-03-20 11:55:00,3.75,3.76,3.75,3.75,3000.0,3.646,3.6557,3.646,3.646,3000.0
2009-03-20 12:00:00,3.75,3.75,3.75,3.75,3300.0,3.646,3.646,3.646,3.646,3300.0
2009-03-20 12:05:00,3.76,3.76,3.75,3.75,9000.0,3.6557,3.6557,3.646,3.646,9000.0
2009-03-20 12:10:00,3.75,3.76,3.75,3.75,3100.0,3.646,3.6557,3.646,3.646,3100.0
2009-03-20 12:15:00,3.76,3.76,3.75,3.75,5200.0,3.6557,3.6557,3.646,3.646,5200.0
2009-03-20 12:20:00,3.75,3.75,3.75,3.75,900.0,3.646,3.646,3.646,3.646,900.0
2009-03-20 12:25:00,3.75,3.76,3.75,3.75,5700.0,3.646,3.6557,3.646,3.646,5700.0
2009-03-20 12:30:00,3.75,3.82,3.75,3.79,17500.0,3.646,3.714,3.646,3.6849,17500.0
2009-03-20 12:35:00,3.79,3.8,3.78,3.78,2100.0,3.6849,3.6946,3.6751,3.6751,2100.0
2009-03-20 12:40:00,3.78,3.78,3.76,3.76,2900.0,3.6751,3.6751,3.6557,3.6557,2900.0
2009-03-20 12:45:00,3.76,3.77,3.75,3.75,7000.0,3.6557,3.6654,3.646,3.646,7000.0
2009-03-20 12:50:00,3.75,3.76,3.75,3.76,9700.0,3.646,3.6557,3.646,3.6557,9700.0
2009-03-20 12:55:00,3.76,3.76,3.75,3.75,4100.0,3.6557,3.6557,3.646,3.646,4100.0
2009-03-20 13:00:00,3.75,3.75,3.71,3.72,43400.0,3.646,3.646,3.6071,3.6168,43400.0
2009-03-20 13:05:00,3.72,3.75,3.72,3.75,6200.0,3.6168,3.646,3.6168,3.646,6200.0
2009-03-20 13:10:00,3.75,3.75,3.73,3.74,3100.0,3.646,3.646,3.6265,3.6363,3100.0
2009-03-20 13:15:00,3.74,3.75,3.73,3.73,2800.0,3.6363,3.646,3.6265,3.6265,2800.0
2009-03-20 13:20:00,3.73,3.74,3.72,3.74,5900.0,3.6265,3.6363,3.6168,3.6363,5900.0
2009-03-20 13:25:00,3.73,3.73,3.72,3.72,3700.0,3.6265,3.6265,3.6168,3.6168,3700.0
2009-03-20 13:30:00,3.72,3.73,3.72,3.72,2200.0,3.6168,3.6265,3.6168,3.6168,2200.0
2009-03-20 13:35:00,3.72,3.72,3.72,3.72,5900.0,3.6168,3.6168,3.6168,3.6168,5900.0
2009-03-20 13:40:00,3.72,3.73,3.72,3.72,2900.0,3.6168,3.6265,3.6168,3.6168,2900.0
2009-03-20 13:45:00,3.72,3.73,3.72,3.72,4100.0,3.6168,3.6265,3.6168,3.6168,4100.0
2009-03-20 13:50:00,3.72,3.73,3.72,3.72,8900.0,3.6168,3.6265,3.6168,3.6168,8900.0
2009-03-20 13:55:00,3.72,3.74,3.72,3.72,19400.0,3.6168,3.6363,3.6168,3.6168,19400.0
2009-03-20 14:00:00,3.72,3.73,3.72,3.72,11900.0,3.6168,3.6265,3.6168,3.6168,11900.0
2009-03-20 14:05:00,3.72,3.72,3.71,3.71,12700.0,3.6168,3.6168,3.6071,3.6071,12700.0
2009-03-20 14:10:00,3.71,3.72,3.7,3.72,23600.0,3.6071,3.6168,3.5974,3.6168,23600.0
2009-03-20 14:15:00,3.71,3.75,3.71,3.75,14000.0,3.6071,3.646,3.6071,3.646,14000.0
2009-03-20 14:20:00,3.74,3.78,3.72,3.75,15600.0,3.6363,3.6751,3.6168,3.646,15600.0
2009-03-20 14:25:00,3.74,3.75,3.72,3.73,9100.0,3.6363,3.646,3.6168,3.6265,9100.0
2009-03-20 14:30:00,3.72,3.78,3.72,3.77,21300.0,3.6168,3.6751,3.6168,3.6654,21300.0
2009-03-20 14:35:00,3.76,3.78,3.76,3.78,11800.0,3.6557,3.6751,3.6557,3.6751,11800.0
2009-03-20 14:40:00,3.77,3.77,3.71,3.71,12600.0,3.6654,3.6654,3.6071,3.6071,12600.0
2009-03-20 14:45:00,3.71,3.72,3.71,3.71,1200.0,3.6071,3.6168,3.6071,3.6071,1200.0
2009-03-20 14:50:00,3.71,3.71,3.69,3.69,31200.0,3.6071,3.6071,3.5876,3.5876,31200.0
2009-03-20 14:55:00,3.69,3.7,3.68,3.68,9200.0,3.5876,3.5974,3.5779,3.5779,9200.0
2009-03-20 15:00:00,3.68,3.7,3.68,3.7,7300.0,3.5779,3.5974,3.5779,3.5974,7300.0
2009-03-20 15:05:00,3.69,3.7,3.69,3.69,3900.0,3.5876,3.5974,3.5876,3.5876,3900.0
2009-03-20 15:10:00,3.69,3.7,3.68,3.68,6500.0,3.5876,3.5974,3.5779,3.5779,6500.0
2009-03-20 15:15:00,3.68,3.68,3.65,3.65,10900.0,3.5779,3.5779,3.5487,3.5487,10900.0
2009-03-20 15:20:00,3.66,3.7,3.65,3.69,18700.0,3.5585,3.5974,3.5487,3.5876,18700.0
2009-03-20 15:25:00,3.69,3.7,3.67,3.68,17000.0,3.5876,3.5974,3.5682,3.5779,17000.0
2009-03-20 15:30:00,3.68,3.68,3.66,3.67,14600.0,3.5779,3.5779,3.5585,3.5682,14600.0
2009-03-20 15:35:00,3.67,3.72,3.67,3.67,21100.0,3.5682,3.6168,3.5682,3.5682,21100.0
2009-03-20 15:40:00,3.67,3.72,3.67,3.7,21700.0,3.5682,3.6168,3.5682,3.5974,21700.0
2009-03-20 15:45:00,3.7,3.71,3.68,3.68,10800.0,3.5974,3.6071,3.5779,3.5779,10800.0
2009-03-20 15:50:00,3.7,3.7,3.67,3.68,18400.0,3.5974,3.5974,3.5682,3.5779,18400.0
2009-03-20 15:55:00,3.67,3.7,3.65,3.68,48800.0,3.5682,3.5974,3.5487,3.5779,48800.0
2009-03-23 09:30:00,3.72,3.86,3.72,3.86,6600.0,3.6168,3.7529,3.6168,3.7529,6600.0
2009-03-23 09:35:00,3.83,3.88,3.79,3.88,10000.0,3.7238,3.7724,3.6849,3.7724,10000.0
2009-03-23 09:40:00,3.88,3.88,3.85,3.85,4800.0,3.7724,3.7724,3.7432,3.7432,4800.0
2009-03-23 09:45:00,3.86,3.86,3.85,3.85,7200.0,3.7529,3.7529,3.7432,3.7432,7200.0
2009-03-23 09:50:00,3.85,3.85,3.81,3.85,17800.0,3.7432,3.7432,3.7043,3.7432,17800.0
2009-03-23 09:55:00,3.85,3.86,3.83,3.85,6500.0,3.7432,3.7529,3.7238,3.7432,6500.0
2009-03-23 10:00:00,3.86,3.92,3.85,3.92,44200.0,3.7529,3.8113,3.7432,3.8113,44200.0
2009-03-23 10:05:00,3.91,3.95,3.9,3.91,10900.0,3.8015,3.8404,3.7918,3.8015,10900.0
2009-03-23 10:10:00,3.93,3.94,3.91,3.92,23800.0,3.821,3.8307,3.8015,3.8113,23800.0
2009-03-23 10:15:00,3.91,3.95,3.91,3.95,37900.0,3.8015,3.8404,3.8015,3.8404,37900.0
2009-03-23 10:20:00,3.95,4.02,3.94,4.01,20500.0,3.8404,3.9085,3.8307,3.8988,20500.0
2009-03-23 10:25:00,4.0,4.0,3.94,3.94,9000.0,3.889,3.889,3.8307,3.8307,9000.0
2009-03-23 10:30:00,3.95,3.96,3.93,3.96,10600.0,3.8404,3.8501,3.821,3.8501,10600.0
2009-03-23 10:35:00,3.96,4.01,3.95,4.0,23200.0,3.8501,3.8988,3.8404,3.889,23200.0
2009-03-23 10:40:00,4.01,4.01,3.98,3.99,10600.0,3.8988,3.8988,3.8696,3.8793,10600.0
2009-03-23 10:45:00,3.98,4.0,3.98,3.98,4400.0,3.8696,3.889,3.8696,3.8696,4400.0
2009-03-23 10:50:00,3.97,4.0,3.97,3.99,5200.0,3.8599,3.889,3.8599,3.8793,5200.0
2009-03-23 10:55:00,3.98,4.01,3.98,4.0,3400.0,3.8696,3.8988,3.8696,3.889,3400.0
2009-03-23 11:00:00,4.0,4.01,4.0,4.0,3500.0,3.889,3.8988,3.889,3.889,3500.0
2009-03-23 11:05:00,4.01,4.01,4.0,4.01,6400.0,3.8988,3.8988,3.889,3.8988,6400.0
2009-03-23 11:10:00,4.01,4.01,3.98,4.0,9100.0,3.8988,3.8988,3.8696,3.889,9100.0
2009-03-23 11:15:00,3.99,4.01,3.99,3.99,9500.0,3.8793,3.8988,3.8793,3.8793,9500.0
2009-03-23 11:20:00,3.99,3.99,3.97,3.97,5900.0,3.8793,3.8793,3.8599,3.8599,5900.0
2009-03-23 11:25:00,3.97,3.99,3.97,3.97,6100.0,3.8599,3.8793,3.8599,3.8599,6100.0
2009-03-23 11:30:00,3.97,3.98,3.96,3.97,2300.0,3.8599,3.8696,3.8501,3.8599,2300.0
2009-03-23 11:35:00,3.97,3.98,3.97,3.97,4600.0,3.8599,3.8696,3.8599,3.8599,4600.0
2009-03-23 11:40:00,3.97,3.99,3.97,3.98,6500.0,3.8599,3.8793,3.8599,3.8696,6500.0
2009-03-23 11:45:00,3.99,4.0,3.99,3.99,3200.0,3.8793,3.889,3.8793,3.8793,3200.0
2009-03-23 11:50:00,4.0,4.0,3.99,4.0,5300.0,3.889,3.889,3.8793,3.889,5300.0
2009-03-23 11:55:00,3.99,4.0,3.99,4.0,3600.0,3.8793,3.889,3.8793,3.889,3600.0
2009-03-23 12:00:00,3.99,4.0,3.99,4.0,700.0,3.8793,3.889,3.8793,3.889,700.0
2009-03-23 12:05:00,3.99,4.04,3.99,4.04,24200.0,3.8793,3.9279,3.8793,3.9279,24200.0
2009-03-23 12:10:00,4.04,4.06,4.04,4.06,3200.0,3.9279,3.9474,3.9279,3.9474,3200.0
2009-03-23 12:15:00,4.06,4.08,4.06,4.08,6200.0,3.9474,3.9668,3.9474,3.9668,6200.0
2009-03-23 12:20:00,4.07,4.11,4.07,4.11,11500.0,3.9571,3.996,3.9571,3.996,11500.0
2009-03-23 12:25:00,4.11,4.12,4.08,4.08,14200.0,3.996,4.0057,3.9668,3.9668,14200.0
2009-03-23 12:30:00,4.09,4.1,4.05,4.06,6400.0,3.9765,3.9863,3.9377,3.9474,6400.0
2009-03-23 12:35:00,4.06,4.06,4.03,4.04,2400.0,3.9474,3.9474,3.9182,3.9279,2400.0
2009-03-23 12:40:00,4.05,4.05,4.0,4.01,7300.0,3.9377,3.9377,3.889,3.8988,7300.0
2009-03-23 12:45:00,4.0,4.0,3.98,4.0,2200.0,3.889,3.889,3.8696,3.889,2200.0
2009-03-23 12:50:00,4.0,4.0,3.99,4.0,3000.0,3.889,3.889,3.8793,3.889,3000.0
2009-03-23 12:55:00,4.01,4.01,3.95,3.97,4500.0,3.8988,3.8988,3.8404,3.8599,4500.0
2009-03-23 13:00:00,3.95,3.96,3.95,3.96,2300.0,3.8404,3.8501,3.8404,3.8501,2300.0
2009-03-23 13:05:00,3.96,4.0,3.96,3.97,10400.0,3.8501,3.889,3.8501,3.8599,10400.0
2009-03-23 13:10:00,3.98,3.99,3.98,3.99,4300.0,3.8696,3.8793,3.8696,3.8793,4300.0
2009-03-23 13:15:00,3.99,4.0,3.99,4.0,4600.0,3.8793,3.889,3.8793,3.889,4600.0
2009-03-23 13:20:00,4.0,4.0,3.99,3.99,2300.0,3.889,3.889,3.8793,3.8793,2300.0
2009-03-23 13:25:00,3.98,3.98,3.95,3.95,2600.0,3.8696,3.8696,3.8404,3.8404,2600.0
2009-03-23 13:30:00,3.96,3.96,3.95,3.96,2100.0,3.8501,3.8501,3.8404,3.8501,2100.0
2009-03-23 13:35:00,3.96,3.96,3.92,3.93,26500.0,3.8501,3.8501,3.8113,3.821,26500.0
2009-03-23 13:40:00,3.93,3.93,3.92,3.93,4200.0,3.821,3.821,3.8113,3.821,4200.0
2009-03-23 13:45:00,3.93,3.93,3.92,3.92,1800.0,3.821,3.821,3.8113,3.8113,1800.0
2009-03-23 13:50:00,3.93,3.96,3.93,3.96,8600.0,3.821,3.8501,3.821,3.8501,8600.0
2009-03-23 13:55:00,3.97,3.97,3.96,3.96,2100.0,3.8599,3.8599,3.8501,3.8501,2100.0
2009-03-23 14:00:00,3.97,3.97,3.94,3.95,9100.0,3.8599,3.8599,3.8307,3.8404,9100.0
2009-03-23 14:05:00,3.95,3.95,3.94,3.95,1600.0,3.8404,3.8404,3.8307,3.8404,1600.0
2009-03-23 14:10:00,3.95,3.95,3.92,3.92,3300.0,3.8404,3.8404,3.8113,3.8113,3300.0
2009-03-23 14:15:00,3.93,3.93,3.9,3.91,7300.0,3.821,3.821,3.7918,3.8015,7300.0
2009-03-23 14:20:00,3.91,3.91,3.88,3.88,17200.0,3.8015,3.8015,3.7724,3.7724,17200.0
2009-03-23 14:25:00,3.89,3.89,3.88,3.89,7200.0,3.7821,3.7821,3.7724,3.7821,7200.0
2009-03-23 14:30:00,3.89,3.89,3.88,3.88,18900.0,3.7821,3.7821,3.7724,3.7724,18900.0
2009-03-23 14:35:00,3.88,3.89,3.87,3.88,6200.0,3.7724,3.7821,3.7626,3.7724,6200.0
2009-03-23 14:40:00,3.88,3.88,3.87,3.87,3900.0,3.7724,3.7724,3.7626,3.7626,3900.0
2009-03-23 14:45:00,3.87,3.89,3.87,3.89,2700.0,3.7626,3.7821,3.7626,3.7821,2700.0
2009-03-23 14:50:00,3.89,3.92,3.89,3.92,13500.0,3.7821,3.8113,3.7821,3.8113,13500.0
2009-03-23 14:55:00,3.92,3.97,3.92,3.97,9900.0,3.8113,3.8599,3.8113,3.8599,9900.0
2009-03-23 15:00:00,3.98,3.99,3.97,3.99,7600.0,3.8696,3.8793,3.8599,3.8793,7600.0
2009-03-23 15:05:00,3.99,4.02,3.99,4.02,6200.0,3.8793,3.9085,3.8793,3.9085,6200.0
2009-03-23 15:10:00,4.02,4.04,4.0,4.01,18900.0,3.9085,3.9279,3.889,3.8988,18900.0
2009-03-23 15:15:00,4.01,4.03,4.01,4.02,14500.0,3.8988,3.9182,3.8988,3.9085,14500.0
2009-03-23 15:20:00,4.03,4.03,4.02,4.03,15700.0,3.9182,3.9182,3.9085,3.9182,15700.0
2009-03-23 15:25:00,4.03,4.03,4.02,4.03,7500.0,3.9182,3.9182,3.9085,3.9182,7500.0
2009-03-23 15:30:00,4.02,4.06,4.0,4.03,37000.0,3.9085,3.9474,3.889,3.9182,37000.0
2009-03-23 15:35:00,4.02,4.04,4.01,4.03,10500.0,3.9085,3.9279,3.8988,3.9182,10500.0
2009-03-23 15:40:00,4.04,4.07,4.04,4.07,14700.0,3.9279,3.9571,3.9279,3.9571,14700.0
2009-03-23 15:45:00,4.06,4.1,4.06,4.09,41500.0,3.9474,3.9863,3.9474,3.9765,41500.0
2009-03-23 15:50:00,4.09,4.1,4.09,4.1,16400.0,3.9765,3.9863,3.9765,3.9863,16400.0
2009-03-23 15:55:00,4.1,4.11,4.06,4.06,70000.0,3.9863,3.996,3.9474,3.9474,70000.0
2009-03-24 09:30:00,3.93,3.97,3.93,3.97,16700.0,3.821,3.8599,3.821,3.8599,16700.0
2009-03-24 09:35:00,3.95,3.95,3.85,3.94,28100.0,3.8404,3.8404,3.7432,3.8307,28100.0
2009-03-24 09:40:00,3.92,3.92,3.86,3.92,9300.0,3.8113,3.8113,3.7529,3.8113,9300.0
2009-03-24 09:45:00,3.92,3.92,3.86,3.89,11100.0,3.8113,3.8113,3.7529,3.7821,11100.0
2009-03-24 09:50:00,3.88,3.91,3.88,3.91,4400.0,3.7724,3.8015,3.7724,3.8015,4400.0
2009-03-24 09:55:00,3.91,3.94,3.91,3.93,6000.0,3.8015,3.8307,3.8015,3.821,6000.0
2009-03-24 10:00:00,3.93,3.97,3.93,3.97,9100.0,3.821,3.8599,3.821,3.8599,9100.0
2009-03-24 10:05:00,3.96,3.98,3.95,3.96,6400.0,3.8501,3.8696,3.8404,3.8501,6400.0
2009-03-24 10:10:00,3.96,3.96,3.95,3.95,1300.0,3.8501,3.8501,3.8404,3.8404,1300.0
2009-03-24 10:15:00,3.95,3.96,3.93,3.93,5000.0,3.8404,3.8501,3.821,3.821,5000.0
2009-03-24 10:20:00,3.93,3.94,3.92,3.92,8600.0,3.821,3.8307,3.8113,3.8113,8600.0
2009-03-24 10:25:00,3.93,3.94,3.91,3.91,25000.0,3.821,3.8307,3.8015,3.8015,25000.0
2009-03-24 10:30:00,3.91,3.92,3.9,3.91,20100.0,3.8015,3.8113,3.7918,3.8015,20100.0
2009-03-24 10:35:00,3.9,3.9,3.88,3.89,18300.0,3.7918,3.7918,3.7724,3.7821,18300.0
2009-03-24 10:40:00,3.89,3.9,3.88,3.88,6600.0,3.7821,3.7918,3.7724,3.7724,6600.0
2009-03-24 10:45:00,3.88,3.88,3.85,3.85,19800.0,3.7724,3.7724,3.7432,3.7432,19800.0
2009-03-24 10:50:00,3.85,3.85,3.83,3.83,8400.0,3.7432,3.7432,3.7238,3.7238,8400.0
2009-03-24 10:55:00,3.83,3.83,3.83,3.83,4000.0,3.7238,3.7238,3.7238,3.7238,4000.0
2009-03-24 11:00:00,3.82,3.83,3.82,3.83,6700.0,3.714,3.7238,3.714,3.7238,6700.0
2009-03-24 11:05:00,3.82,3.86,3.82,3.85,5200.0,3.714,3.7529,3.714,3.7432,5200.0
2009-03-24 11:10:00,3.86,3.89,3.86,3.89,8000.0,3.7529,3.7821,3.7529,3.7821,8000.0
2009-03-24 11:15:00,3.88,3.88,3.88,3.88,3500.0,3.7724,3.7724,3.7724,3.7724,3500.0
2009-03-24 11:20:00,3.87,3.88,3.87,3.87,9200.0,3.7626,3.7724,3.7626,3.7626,9200.0
2009-03-24 11:25:00,3.87,3.88,3.86,3.86,5700.0,3.7626,3.7724,3.7529,3.7529,5700.0
2009-03-24 11:30:00,3.86,3.87,3.86,3.87,5900.0,3.7529,3.7626,3.7529,3.7626,5900.0
2009-03-24 11:35:00,3.87,3.87,3.86,3.86,5000.0,3.7626,3.7626,3.7529,3.7529,5000.0
2009-03-24 11:40:00,3.87,3.88,3.86,3.88,7300.0,3.7626,3.7724,3.7529,3.7724,7300.0
2009-03-24 11:45:00,3.88,3.89,3.87,3.88,11000.0,3.7724,3.7821,3.7626,3.7724,11000.0
2009-03-24 11:50:00,3.88,3.91,3.87,3.87,57600.0,3.7724,3.8015,3.7626,3.7626,57600.0
2009-03-24 11:55:00,3.88,3.88,3.83,3.83,34700.0,3.7724,3.7724,3.7238,3.7238,34700.0
2009-03-24 12:00:00,3.83,3.83,3.77,3.77,34100.0,3.7238,3.7238,3.6654,3.6654,34100.0
2009-03-24 12:05:00,3.77,3.8,3.77,3.79,2600.0,3.6654,3.6946,3.6654,3.6849,2600.0
2009-03-24 12:10:00,3.79,3.79,3.76,3.76,6300.0,3.6849,3.6849,3.6557,3.6557,6300.0
2009-03-24 12:15:00,3.76,3.81,3.76,3.78,10100.0,3.6557,3.7043,3.6557,3.6751,10100.0
2009-03-24 12:20:00,3.78,3.78,3.77,3.77,4300.0,3.6751,3.6751,3.6654,3.6654,4300.0
2009-03-24 12:25:00,3.77,3.81,3.76,3.8,15300.0,3.6654,3.7043,3.6557,3.6946,15300.0
2009-03-24 12:30:00,3.8,3.81,3.79,3.8,3400.0,3.6946,3.7043,3.6849,3.6946,3400.0
2009-03-24 12:35:00,3.79,3.83,3.79,3.79,13900.0,3.6849,3.7238,3.6849,3.6849,13900.0
2009-03-24 12:40:00,3.8,3.8,3.79,3.79,1700.0,3.6946,3.6946,3.6849,3.6849,1700.0
2009-03-24 12:45:00,3.79,3.81,3.79,3.81,1600.0,3.6849,3.7043,3.6849,3.7043,1600.0
2009-03-24 12:50:00,3.81,3.82,3.8,3.81,6300.0,3.7043,3.714,3.6946,3.7043,6300.0
2009-03-24 12:55:00,3.82,3.83,3.81,3.82,13600.0,3.714,3.7238,3.7043,3.714,13600.0
2009-03-24 13:00:00,3.83,3.83,3.82,3.82,700.0,3.7238,3.7238,3.714,3.714,700.0
2009-03-24 13:05:00,3.82,3.86,3.81,3.84,68000.0,3.714,3.7529,3.7043,3.7335,68000.0
2009-03-24 13:10:00,3.84,3.84,3.82,3.83,6400.0,3.7335,3.7335,3.714,3.7238,6400.0
2009-03-24 13:15:00,3.83,3.83,3.79,3.81,8700.0,3.7238,3.7238,3.6849,3.7043,8700.0
2009-03-24 13:20:00,3.81,3.83,3.8,3.82,6700.0,3.7043,3.7238,3.6946,3.714,6700.0
2009-03-24 13:25:00,3.82,3.83,3.82,3.83,2500.0,3.714,3.7238,3.714,3.7238,2500.0
2009-03-24 13:30:00,3.83,3.84,3.81,3.81,8900.0,3.7238,3.7335,3.7043,3.7043,8900.0
2009-03-24 13:35:00,3.8,3.81,3.8,3.8,7100.0,3.6946,3.7043,3.6946,3.6946,7100.0
2009-03-24 13:40:00,3.79,3.8,3.79,3.79,3700.0,3.6849,3.6946,3.6849,3.6849,3700.0
2009-03-24 13:45:00,3.79,3.8,3.79,3.79,2800.0,3.6849,3.6946,3.6849,3.6849,2800.0
2009-03-24 13:50:00,3.79,3.8,3.78,3.79,11100.0,3.6849,3.6946,3.6751,3.6849,11100.0
2009-03-24 13:55:00,3.78,3.78,3.78,3.78,4600.0,3.6751,3.6751,3.6751,3.6751,4600.0
2009-03-24 14:00:00,3.79,3.79,3.78,3.78,2800.0,3.6849,3.6849,3.6751,3.6751,2800.0
2009-03-24 14:05:00,3.78,3.79,3.78,3.79,2900.0,3.6751,3.6849,3.6751,3.6849,2900.0
2009-03-24 14:10:00,3.78,3.81,3.78,3.8,15900.0,3.6751,3.7043,3.6751,3.6946,15900.0
2009-03-24 14:15:00,3.81,3.81,3.79,3.8,5100.0,3.7043,3.7043,3.6849,3.6946,5100.0
2009-03-24 14:20:00,3.8,3.82,3.8,3.82,35100.0,3.6946,3.714,3.6946,3.714,35100.0
2009-03-24 14:25:00,3.81,3.82,3.8,3.8,11300.0,3.7043,3.714,3.6946,3.6946,11300.0
2009-03-24 14:30:00,3.8,3.81,3.79,3.8,5900.0,3.6946,3.7043,3.6849,3.6946,5900.0
2009-03-24 14:35:00,3.8,3.81,3.79,3.8,5600.0,3.6946,3.7043,3.6849,3.6946,5600.0
2009-03-24 14:40:00,3.8,3.81,3.8,3.81,7700.0,3.6946,3.7043,3.6946,3.7043,7700.0
2009-03-24 14:45:00,3.81,3.81,3.8,3.81,6600.0,3.7043,3.7043,3.6946,3.7043,6600.0
2009-03-24 14:50:00,3.8,3.81,3.78,3.79,15200.0,3.6946,3.7043,3.6751,3.6849,15200.0
2009-03-24 14:55:00,3.79,3.8,3.78,3.8,5300.0,3.6849,3.6946,3.6751,3.6946,5300.0
2009-03-24 15:00:00,3.8,3.81,3.8,3.8,14700.0,3.6946,3.7043,3.6946,3.6946,14700.0
2009-03-24 15:05:00,3.8,3.81,3.8,3.8,7300.0,3.6946,3.7043,3.6946,3.6946,7300.0
2009-03-24 15:10:00,3.8,3.81,3.8,3.8,47900.0,3.6946,3.7043,3.6946,3.6946,47900.0
2009-03-24 15:15:00,3.79,3.81,3.79,3.8,49500.0,3.6849,3.7043,3.6849,3.6946,49500.0
2009-03-24 15:20:00,3.8,3.81,3.8,3.8,43500.0,3.6946,3.7043,3.6946,3.6946,43500.0
2009-03-24 15:25:00,3.81,3.81,3.8,3.8,19400.0,3.7043,3.7043,3.6946,3.6946,19400.0
2009-03-24 15:30:00,3.81,3.81,3.8,3.81,14200.0,3.7043,3.7043,3.6946,3.7043,14200.0
2009-03-24 15:35:00,3.81,3.81,3.8,3.8,22200.0,3.7043,3.7043,3.6946,3.6946,22200.0
2009-03-24 15:40:00,3.8,3.81,3.77,3.77,29700.0,3.6946,3.7043,3.6654,3.6654,29700.0
2009-03-24 15:45:00,3.78,3.79,3.77,3.77,12200.0,3.6751,3.6849,3.6654,3.6654,12200.0
2009-03-24 15:50:00,3.77,3.79,3.77,3.77,25400.0,3.6654,3.6849,3.6654,3.6654,25400.0
2009-03-24 15:55:00,3.77,3.78,3.76,3.77,26100.0,3.6654,3.6751,3.6557,3.6654,26100.0
2009-03-25 09:30:00,3.77,3.84,3.75,3.84,12100.0,3.6654,3.7335,3.646,3.7335,12100.0
2009-03-25 09:35:00,3.81,3.81,3.8,3.8,1200.0,3.7043,3.7043,3.6946,3.6946,1200.0
2009-03-25 09:40:00,3.81,3.87,3.8,3.87,34500.0,3.7043,3.7626,3.6946,3.7626,34500.0
2009-03-25 09:45:00,3.87,3.89,3.85,3.85,13000.0,3.7626,3.7821,3.7432,3.7432,13000.0
2009-03-25 09:50:00,3.85,3.89,3.85,3.88,12900.0,3.7432,3.7821,3.7432,3.7724,12900.0
2009-03-25 09:55:00,3.88,3.96,3.88,3.96,3400.0,3.7724,3.8501,3.7724,3.8501,3400.0
2009-03-25 10:00:00,3.95,3.97,3.92,3.92,10500.0,3.8404,3.8599,3.8113,3.8113,10500.0
2009-03-25 10:05:00,3.92,3.93,3.91,3.92,3600.0,3.8113,3.821,3.8015,3.8113,3600.0
2009-03-25 10:10:00,3.92,3.92,3.89,3.9,2700.0,3.8113,3.8113,3.7821,3.7918,2700.0
2009-03-25 10:15:00,3.89,3.9,3.86,3.89,12300.0,3.7821,3.7918,3.7529,3.7821,12300.0
2009-03-25 10:20:00,3.89,3.89,3.84,3.84,23300.0,3.7821,3.7821,3.7335,3.7335,23300.0
2009-03-25 10:25:00,3.85,3.9,3.84,3.9,9700.0,3.7432,3.7918,3.7335,3.7918,9700.0
2009-03-25 10:30:00,3.9,3.92,3.9,3.92,4100.0,3.7918,3.8113,3.7918,3.8113,4100.0
2009-03-25 10:35:00,3.93,3.94,3.92,3.94,45500.0,3.821,3.8307,3.8113,3.8307,45500.0
2009-03-25 10:40:00,3.93,3.99,3.88,3.88,79900.0,3.821,3.8793,3.7724,3.7724,79900.0
2009-03-25 10:45:00,3.87,3.92,3.87,3.89,8700.0,3.7626,3.8113,3.7626,3.7821,8700.0
2009-03-25 10:50:00,3.89,3.89,3.88,3.89,1700.0,3.7821,3.7821,3.7724,3.7821,1700.0
2009-03-25 10:55:00,3.89,3.9,3.88,3.88,800.0,3.7821,3.7918,3.7724,3.7724,800.0
2009-03-25 11:00:00,3.89,3.9,3.88,3.9,2400.0,3.7821,3.7918,3.7724,3.7918,2400.0
2009-03-25 11:05:00,3.9,3.93,3.89,3.93,4600.0,3.7918,3.821,3.7821,3.821,4600.0
2009-03-25 11:10:00,3.93,3.94,3.92,3.92,2900.0,3.821,3.8307,3.8113,3.8113,2900.0
2009-03-25 11:15:00,3.91,3.92,3.86,3.86,36800.0,3.8015,3.8113,3.7529,3.7529,36800.0
2009-03-25 11:20:00,3.85,3.85,3.78,3.8,20900.0,3.7432,3.7432,3.6751,3.6946,20900.0
2009-03-25 11:25:00,3.8,3.81,3.8,3.8,5000.0,3.6946,3.7043,3.6946,3.6946,5000.0
2009-03-25 11:30:00,3.81,3.83,3.81,3.83,4500.0,3.7043,3.7238,3.7043,3.7238,4500.0
2009-03-25 11:35:00,3.82,3.83,3.81,3.82,3400.0,3.714,3.7238,3.7043,3.714,3400.0
2009-03-25 11:40:00,3.82,3.83,3.81,3.82,9800.0,3.714,3.7238,3.7043,3.714,9800.0
2009-03-25 11:45:00,3.83,3.83,3.76,3.79,46300.0,3.7238,3.7238,3.6557,3.6849,46300.0
2009-03-25 11:50:00,3.79,3.8,3.76,3.77,22200.0,3.6849,3.6946,3.6557,3.6654,22200.0
2009-03-25 11:55:00,3.78,3.78,3.73,3.73,21400.0,3.6751,3.6751,3.6265,3.6265,21400.0
2009-03-25 12:00:00,3.73,3.75,3.72,3.75,13900.0,3.6265,3.646,3.6168,3.646,13900.0
2009-03-25 12:05:00,3.74,3.76,3.73,3.76,4000.0,3.6363,3.6557,3.6265,3.6557,4000.0
2009-03-25 12:10:00,3.76,3.76,3.73,3.73,5600.0,3.6557,3.6557,3.6265,3.6265,5600.0
2009-03-25 12:15:00,3.72,3.73,3.71,3.73,6100.0,3.6168,3.6265,3.6071,3.6265,6100.0
2009-03-25 12:20:00,3.73,3.73,3.7,3.71,7000.0,3.6265,3.6265,3.5974,3.6071,7000.0
2009-03-25 12:25:00,3.71,3.72,3.71,3.71,6800.0,3.6071,3.6168,3.6071,3.6071,6800.0
2009-03-25 12:30:00,3.71,3.75,3.71,3.72,19500.0,3.6071,3.646,3.6071,3.6168,19500.0
2009-03-25 12:35:00,3.73,3.73,3.71,3.71,4800.0,3.6265,3.6265,3.6071,3.6071,4800.0
2009-03-25 12:40:00,3.71,3.73,3.71,3.72,4300.0,3.6071,3.6265,3.6071,3.6168,4300.0
2009-03-25 12:45:00,3.72,3.73,3.72,3.72,1900.0,3.6168,3.6265,3.6168,3.6168,1900.0
2009-03-25 12:50:00,3.72,3.73,3.72,3.72,3500.0,3.6168,3.6265,3.6168,3.6168,3500.0
2009-03-25 12:55:00,3.73,3.73,3.72,3.72,1600.0,3.6265,3.6265,3.6168,3.6168,1600.0
2009-03-25 13:00:00,3.72,3.74,3.72,3.74,1900.0,3.6168,3.6363,3.6168,3.6363,1900.0
2009-03-25 13:05:00,3.73,3.73,3.71,3.71,4600.0,3.6265,3.6265,3.6071,3.6071,4600.0
2009-03-25 13:10:00,3.71,3.71,3.7,3.7,5100.0,3.6071,3.6071,3.5974,3.5974,5100.0
2009-03-25 13:15:00,3.7,3.71,3.7,3.7,10400.0,3.5974,3.6071,3.5974,3.5974,10400.0
2009-03-25 13:20:00,3.7,3.71,3.7,3.7,15200.0,3.5974,3.6071,3.5974,3.5974,15200.0
2009-03-25 13:25:00,3.71,3.71,3.67,3.67,25400.0,3.6071,3.6071,3.5682,3.5682,25400.0
2009-03-25 13:30:00,3.67,3.68,3.67,3.68,12500.0,3.5682,3.5779,3.5682,3.5779,12500.0
2009-03-25 13:35:00,3.67,3.68,3.65,3.66,7400.0,3.5682,3.5779,3.5487,3.5585,7400.0
2009-03-25 13:40:00,3.66,3.68,3.66,3.67,12900.0,3.5585,3.5779,3.5585,3.5682,12900.0
2009-03-25 13:45:00,3.67,3.68,3.67,3.67,17500.0,3.5682,3.5779,3.5682,3.5682,17500.0
2009-03-25 13:50:00,3.67,3.68,3.67,3.67,18800.0,3.5682,3.5779,3.5682,3.5682,18800.0
2009-03-25 13:55:00,3.67,3.68,3.65,3.66,42700.0,3.5682,3.5779,3.5487,3.5585,42700.0
2009-03-25 14:00:00,3.66,3.66,3.6,3.61,21600.0,3.5585,3.5585,3.5001,3.5099,21600.0
2009-03-25 14:05:00,3.61,3.62,3.59,3.6,10700.0,3.5099,3.5196,3.4904,3.5001,10700.0
2009-03-25 14:10:00,3.6,3.6,3.55,3.58,26200.0,3.5001,3.5001,3.4515,3.4807,26200.0
2009-03-25 14:15:00,3.57,3.59,3.55,3.56,33300.0,3.471,3.4904,3.4515,3.4612,33300.0
2009-03-25 14:20:00,3.55,3.58,3.55,3.56,13700.0,3.4515,3.4807,3.4515,3.4612,13700.0
2009-03-25 14:25:00,3.57,3.58,3.56,3.56,6000.0,3.471,3.4807,3.4612,3.4612,6000.0
2009-03-25 14:30:00,3.56,3.57,3.55,3.57,4400.0,3.4612,3.471,3.4515,3.471,4400.0
2009-03-25 14:35:00,3.56,3.57,3.55,3.56,11300.0,3.4612,3.471,3.4515,3.4612,11300.0
2009-03-25 14:40:00,3.56,3.56,3.55,3.56,9500.0,3.4612,3.4612,3.4515,3.4612,9500.0
2009-03-25 14:45:00,3.55,3.56,3.55,3.55,16600.0,3.4515,3.4612,3.4515,3.4515,16600.0
2009-03-25 14:50:00,3.55,3.57,3.55,3.56,10800.0,3.4515,3.471,3.4515,3.4612,10800.0
2009-03-25 14:55:00,3.55,3.57,3.55,3.56,6300.0,3.4515,3.471,3.4515,3.4612,6300.0
2009-03-25 15:00:00,3.56,3.56,3.52,3.53,92500.0,3.4612,3.4612,3.4224,3.4321,92500.0
2009-03-25 15:05:00,3.53,3.57,3.53,3.55,22300.0,3.4321,3.471,3.4321,3.4515,22300.0
2009-03-25 15:10:00,3.55,3.61,3.54,3.58,39900.0,3.4515,3.5099,3.4418,3.4807,39900.0
2009-03-25 15:15:00,3.58,3.58,3.56,3.58,11200.0,3.4807,3.4807,3.4612,3.4807,11200.0
2009-03-25 15:20:00,3.58,3.6,3.57,3.6,21500.0,3.4807,3.5001,3.471,3.5001,21500.0
2009-03-25 15:25:00,3.59,3.64,3.59,3.64,13000.0,3.4904,3.539,3.4904,3.539,13000.0
2009-03-25 15:30:00,3.64,3.68,3.64,3.65,16600.0,3.539,3.5779,3.539,3.5487,16600.0
2009-03-25 15:35:00,3.65,3.65,3.61,3.62,17400.0,3.5487,3.5487,3.5099,3.5196,17400.0
2009-03-25 15:40:00,3.61,3.62,3.57,3.62,25800.0,3.5099,3.5196,3.471,3.5196,25800.0
2009-03-25 15:45:00,3.61,3.64,3.61,3.62,18400.0,3.5099,3.539,3.5099,3.5196,18400.0
2009-03-25 15:50:00,3.62,3.65,3.62,3.65,19200.0,3.5196,3.5487,3.5196,3.5487,19200.0
2009-03-25 15:55:00,3.66,3.74,3.66,3.73,27900.0,3.5585,3.6363,3.5585,3.6265,27900.0
2009-03-26 09:30:00,3.8,3.86,3.75,3.75,10300.0,3.6946,3.7529,3.646,3.646,10300.0
2009-03-26 09:35:00,3.75,3.81,3.75,3.78,13500.0,3.646,3.7043,3.646,3.6751,13500.0
2009-03-26 09:40:00,3.78,3.81,3.76,3.81,10100.0,3.6751,3.7043,3.6557,3.7043,10100.0
2009-03-26 09:45:00,3.8,3.8,3.76,3.76,6400.0,3.6946,3.6946,3.6557,3.6557,6400.0
2009-03-26 09:50:00,3.75,3.75,3.7,3.7,12300.0,3.646,3.646,3.5974,3.5974,12300.0
2009-03-26 09:55:00,3.69,3.69,3.65,3.65,20400.0,3.5876,3.5876,3.5487,3.5487,20400.0
2009-03-26 10:00:00,3.65,3.71,3.65,3.7,20000.0,3.5487,3.6071,3.5487,3.5974,20000.0
2009-03-26 10:05:00,3.69,3.71,3.67,3.69,15600.0,3.5876,3.6071,3.5682,3.5876,15600.0
2009-03-26 10:10:00,3.69,3.7,3.65,3.65,8200.0,3.5876,3.5974,3.5487,3.5487,8200.0
2009-03-26 10:15:00,3.66,3.67,3.65,3.67,4000.0,3.5585,3.5682,3.5487,3.5682,4000.0
2009-03-26 10:20:00,3.67,3.7,3.66,3.69,800.0,3.5682,3.5974,3.5585,3.5876,800.0
2009-03-26 10:25:00,3.7,3.71,3.69,3.7,1300.0,3.5974,3.6071,3.5876,3.5974,1300.0
2009-03-26 10:30:00,3.7,3.73,3.69,3.73,3300.0,3.5974,3.6265,3.5876,3.6265,3300.0
2009-03-26 10:35:00,3.72,3.72,3.71,3.72,1700.0,3.6168,3.6168,3.6071,3.6168,1700.0
2009-03-26 10:40:00,3.72,3.73,3.71,3.72,4400.0,3.6168,3.6265,3.6071,3.6168,4400.0
2009-03-26 10:45:00,3.73,3.74,3.7,3.71,4800.0,3.6265,3.6363,3.5974,3.6071,4800.0
2009-03-26 10:50:00,3.7,3.71,3.69,3.71,1600.0,3.5974,3.6071,3.5876,3.6071,1600.0
2009-03-26 10:55:00,3.7,3.72,3.7,3.72,4500.0,3.5974,3.6168,3.5974,3.6168,4500.0
2009-03-26 11:00:00,3.72,3.72,3.7,3.71,4400.0,3.6168,3.6168,3.5974,3.6071,4400.0
2009-03-26 11:05:00,3.7,3.71,3.7,3.7,6200.0,3.5974,3.6071,3.5974,3.5974,6200.0
2009-03-26 11:10:00,3.71,3.71,3.7,3.71,3300.0,3.6071,3.6071,3.5974,3.6071,3300.0
2009-03-26 11:15:00,3.71,3.74,3.71,3.74,4300.0,3.6071,3.6363,3.6071,3.6363,4300.0
2009-03-26 11:20:00,3.73,3.73,3.7,3.7,3100.0,3.6265,3.6265,3.5974,3.5974,3100.0
2009-03-26 11:25:00,3.7,3.73,3.7,3.72,4800.0,3.5974,3.6265,3.5974,3.6168,4800.0
2009-03-26 11:30:00,3.72,3.74,3.71,3.74,4500.0,3.6168,3.6363,3.6071,3.6363,4500.0
2009-03-26 11:35:00,3.74,3.74,3.72,3.74,2600.0,3.6363,3.6363,3.6168,3.6363,2600.0
2009-03-26 11:40:00,3.74,3.75,3.74,3.75,6700.0,3.6363,3.646,3.6363,3.646,6700.0
2009-03-26 11:45:00,3.75,3.75,3.74,3.75,1300.0,3.646,3.646,3.6363,3.646,1300.0
2009-03-26 11:50:00,3.75,3.75,3.73,3.74,7800.0,3.646,3.646,3.6265,3.6363,7800.0
2009-03-26 11:55:00,3.74,3.76,3.74,3.76,6700.0,3.6363,3.6557,3.6363,3.6557,6700.0
2009-03-26 12:00:00,3.76,3.78,3.76,3.78,4700.0,3.6557,3.6751,3.6557,3.6751,4700.0
2009-03-26 12:05:00,3.78,3.82,3.77,3.82,11500.0,3.6751,3.714,3.6654,3.714,11500.0
2009-03-26 12:10:00,3.82,3.83,3.81,3.83,20500.0,3.714,3.7238,3.7043,3.7238,20500.0
2009-03-26 12:15:00,3.82,3.83,3.81,3.83,10900.0,3.714,3.7238,3.7043,3.7238,10900.0
2009-03-26 12:20:00,3.83,3.91,3.83,3.91,17200.0,3.7238,3.8015,3.7238,3.8015,17200.0
2009-03-26 12:25:00,3.91,3.91,3.86,3.86,14900.0,3.8015,3.8015,3.7529,3.7529,14900.0
2009-03-26 12:30:00,3.86,3.88,3.84,3.88,13400.0,3.7529,3.7724,3.7335,3.7724,13400.0
2009-03-26 12:35:00,3.88,3.91,3.88,3.89,18600.0,3.7724,3.8015,3.7724,3.7821,18600.0
2009-03-26 12:40:00,3.88,3.88,3.86,3.86,8000.0,3.7724,3.7724,3.7529,3.7529,8000.0
2009-03-26 12:45:00,3.86,3.86,3.83,3.86,13200.0,3.7529,3.7529,3.7238,3.7529,13200.0
2009-03-26 12:50:00,3.86,3.87,3.85,3.87,14200.0,3.7529,3.7626,3.7432,3.7626,14200.0
2009-03-26 12:55:00,3.86,3.87,3.86,3.86,6500.0,3.7529,3.7626,3.7529,3.7529,6500.0
2009-03-26 13:00:00,3.87,3.9,3.87,3.89,37700.0,3.7626,3.7918,3.7626,3.7821,37700.0
2009-03-26 13:05:00,3.88,3.9,3.87,3.89,13400.0,3.7724,3.7918,3.7626,3.7821,13400.0
2009-03-26 13:10:00,3.89,3.94,3.89,3.91,20400.0,3.7821,3.8307,3.7821,3.8015,20400.0
2009-03-26 13:15:00,3.92,3.96,3.91,3.92,32900.0,3.8113,3.8501,3.8015,3.8113,32900.0
2009-03-26 13:20:00,3.92,3.94,3.9,3.94,15900.0,3.8113,3.8307,3.7918,3.8307,15900.0
2009-03-26 13:25:00,3.93,3.94,3.92,3.92,19800.0,3.821,3.8307,3.8113,3.8113,19800.0
2009-03-26 13:30:00,3.92,3.93,3.92,3.92,8400.0,3.8113,3.821,3.8113,3.8113,8400.0
2009-03-26 13:35:00,3.92,3.97,3.92,3.97,19700.0,3.8113,3.8599,3.8113,3.8599,19700.0
2009-03-26 13:40:00,3.97,3.99,3.95,3.96,37300.0,3.8599,3.8793,3.8404,3.8501,37300.0
2009-03-26 13:45:00,3.96,3.96,3.94,3.94,18400.0,3.8501,3.8501,3.8307,3.8307,18400.0
2009-03-26 13:50:00,3.94,3.97,3.94,3.97,9400.0,3.8307,3.8599,3.8307,3.8599,9400.0
2009-03-26 13:55:00,3.96,4.0,3.96,3.98,48600.0,3.8501,3.889,3.8501,3.8696,48600.0
2009-03-26 14:00:00,3.98,4.01,3.97,4.01,34900.0,3.8696,3.8988,3.8599,3.8988,34900.0
2009-03-26 14:05:00,4.0,4.01,3.98,3.99,8500.0,3.889,3.8988,3.8696,3.8793,8500.0
2009-03-26 14:10:00,3.98,3.99,3.98,3.99,8600.0,3.8696,3.8793,3.8696,3.8793,8600.0
2009-03-26 14:15:00,3.98,3.99,3.96,3.96,6400.0,3.8696,3.8793,3.8501,3.8501,6400.0
2009-03-26 14:20:00,3.96,3.97,3.96,3.96,3400.0,3.8501,3.8599,3.8501,3.8501,3400.0
2009-03-26 14:25:00,3.97,3.97,3.96,3.96,4700.0,3.8599,3.8599,3.8501,3.8501,4700.0
2009-03-26 14:30:00,3.96,3.97,3.96,3.96,6200.0,3.8501,3.8599,3.8501,3.8501,6200.0
2009-03-26 14:35:00,3.96,3.97,3.96,3.97,6600.0,3.8501,3.8599,3.8501,3.8599,6600.0
2009-03-26 14:40:00,3.96,3.97,3.96,3.96,7400.0,3.8501,3.8599,3.8501,3.8501,7400.0
2009-03-26 14:45:00,3.97,4.01,3.97,4.0,23800.0,3.8599,3.8988,3.8599,3.889,23800.0
2009-03-26 14:50:00,4.0,4.01,3.99,4.0,11100.0,3.889,3.8988,3.8793,3.889,11100.0
2009-03-26 14:55:00,4.01,4.01,4.0,4.0,7900.0,3.8988,3.8988,3.889,3.889,7900.0
2009-03-26 15:00:00,4.01,4.01,3.99,4.01,17100.0,3.8988,3.8988,3.8793,3.8988,17100.0
2009-03-26 15:05:00,4.01,4.02,4.0,4.02,22300.0,3.8988,3.9085,3.889,3.9085,22300.0
2009-03-26 15:10:00,4.02,4.03,3.96,3.97,87200.0,3.9085,3.9182,3.8501,3.8599,87200.0
2009-03-26 15:15:00,3.97,4.0,3.97,4.0,26100.0,3.8599,3.889,3.8599,3.889,26100.0
2009-03-26 15:20:00,4.0,4.03,3.99,4.02,22900.0,3.889,3.9182,3.8793,3.9085,22900.0
2009-03-26 15:25:00,4.02,4.09,4.01,4.09,49600.0,3.9085,3.9765,3.8988,3.9765,49600.0
2009-03-26 15:30:00,4.08,4.11,4.04,4.05,35600.0,3.9668,3.996,3.9279,3.9377,35600.0
2009-03-26 15:35:00,4.05,4.06,4.05,4.06,12800.0,3.9377,3.9474,3.9377,3.9474,12800.0
2009-03-26 15:40:00,4.05,4.09,4.05,4.09,21800.0,3.9377,3.9765,3.9377,3.9765,21800.0
2009-03-26 15:45:00,4.09,4.1,4.05,4.06,31300.0,3.9765,3.9863,3.9377,3.9474,31300.0
2009-03-26 15:50:00,4.07,4.1,4.06,4.09,22800.0,3.9571,3.9863,3.9474,3.9765,22800.0
2009-03-26 15:55:00,4.09,4.14,4.09,4.14,51500.0,3.9765,4.0252,3.9765,4.0252,51500.0
2009-03-27 09:30:00,4.12,4.27,4.05,4.18,20900.0,4.0057,4.1516,3.9377,4.064,20900.0
2009-03-27 09:35:00,4.19,4.19,4.12,4.13,9200.0,4.0738,4.0738,4.0057,4.0154,9200.0
2009-03-27 09:40:00,4.13,4.19,4.12,4.17,15200.0,4.0154,4.0738,4.0057,4.0543,15200.0
2009-03-27 09:45:00,4.15,4.24,4.15,4.22,46800.0,4.0349,4.1224,4.0349,4.1029,46800.0
2009-03-27 09:50:00,4.22,4.25,4.22,4.25,6900.0,4.1029,4.1321,4.1029,4.1321,6900.0
2009-03-27 09:55:00,4.26,4.33,4.25,4.3,19900.0,4.1418,4.2099,4.1321,4.1807,19900.0
2009-03-27 10:00:00,4.3,4.38,4.3,4.37,12400.0,4.1807,4.2585,4.1807,4.2488,12400.0
2009-03-27 10:05:00,4.36,4.37,4.33,4.35,14800.0,4.2391,4.2488,4.2099,4.2293,14800.0
2009-03-27 10:10:00,4.34,4.35,4.34,4.34,16500.0,4.2196,4.2293,4.2196,4.2196,16500.0
2009-03-27 10:15:00,4.34,4.34,4.33,4.34,5700.0,4.2196,4.2196,4.2099,4.2196,5700.0
2009-03-27 10:20:00,4.34,4.38,4.34,4.38,59400.0,4.2196,4.2585,4.2196,4.2585,59400.0
2009-03-27 10:25:00,4.37,4.39,4.28,4.37,113400.0,4.2488,4.2682,4.1613,4.2488,113400.0
2009-03-27 10:30:00,4.37,4.4,4.37,4.39,32000.0,4.2488,4.2779,4.2488,4.2682,32000.0
2009-03-27 10:35:00,4.39,4.54,4.39,4.5,75300.0,4.2682,4.4141,4.2682,4.3752,75300.0
2009-03-27 10:40:00,4.5,4.56,4.45,4.54,101400.0,4.3752,4.4335,4.3266,4.4141,101400.0
2009-03-27 10:45:00,4.54,4.55,4.52,4.53,145800.0,4.4141,4.4238,4.3946,4.4043,145800.0
2009-03-27 10:50:00,4.52,4.56,4.52,4.56,65600.0,4.3946,4.4335,4.3946,4.4335,65600.0
2009-03-27 10:55:00,4.56,4.59,4.55,4.57,24100.0,4.4335,4.4627,4.4238,4.4432,24100.0
2009-03-27 11:00:00,4.57,4.6,4.57,4.59,19800.0,4.4432,4.4724,4.4432,4.4627,19800.0
2009-03-27 11:05:00,4.59,4.64,4.56,4.56,101000.0,4.4627,4.5113,4.4335,4.4335,101000.0
2009-03-27 11:10:00,4.55,4.55,4.5,4.54,12900.0,4.4238,4.4238,4.3752,4.4141,12900.0
2009-03-27 11:15:00,4.53,4.6,4.53,4.59,29200.0,4.4043,4.4724,4.4043,4.4627,29200.0
2009-03-27 11:20:00,4.58,4.59,4.58,4.59,16100.0,4.453,4.4627,4.453,4.4627,16100.0
2009-03-27 11:25:00,4.6,4.79,4.59,4.76,110000.0,4.4724,4.6571,4.4627,4.628,110000.0
2009-03-27 11:30:00,4.78,4.95,4.77,4.93,73000.0,4.6474,4.8127,4.6377,4.7932,73000.0
2009-03-27 11:35:00,4.93,5.23,4.93,5.17,99700.0,4.7932,5.0849,4.7932,5.0266,99700.0
2009-03-27 11:40:00,5.17,5.31,5.04,5.17,169500.0,5.0266,5.1627,4.9002,5.0266,169500.0
2009-03-27 11:45:00,5.14,5.18,5.02,5.03,36900.0,4.9974,5.0363,4.8807,4.8905,36900.0
2009-03-27 11:50:00,5.03,5.06,5.03,5.04,18600.0,4.8905,4.9196,4.8905,4.9002,18600.0
2009-03-27 11:55:00,5.04,5.05,4.96,4.97,27000.0,4.9002,4.9099,4.8224,4.8321,27000.0
2009-03-27 12:00:00,4.96,5.0,4.92,4.95,30100.0,4.8224,4.8613,4.7835,4.8127,30100.0
2009-03-27 12:05:00,4.94,4.96,4.91,4.95,40800.0,4.803,4.8224,4.7738,4.8127,40800.0
2009-03-27 12:10:00,4.96,4.96,4.94,4.95,10900.0,4.8224,4.8224,4.803,4.8127,10900.0
2009-03-27 12:15:00,4.95,5.0,4.94,4.98,59600.0,4.8127,4.8613,4.803,4.8419,59600.0
2009-03-27 12:20:00,4.99,5.08,4.96,5.03,71200.0,4.8516,4.9391,4.8224,4.8905,71200.0
2009-03-27 12:25:00,5.02,5.04,5.01,5.03,5300.0,4.8807,4.9002,4.871,4.8905,5300.0
2009-03-27 12:30:00,5.02,5.02,5.0,5.0,7600.0,4.8807,4.8807,4.8613,4.8613,7600.0
2009-03-27 12:35:00,5.0,5.06,5.0,5.03,25000.0,4.8613,4.9196,4.8613,4.8905,25000.0
2009-03-27 12:40:00,5.03,5.05,5.03,5.03,16100.0,4.8905,4.9099,4.8905,4.8905,16100.0
2009-03-27 12:45:00,5.05,5.05,5.02,5.02,38900.0,4.9099,4.9099,4.8807,4.8807,38900.0
2009-03-27 12:50:00,5.02,5.03,4.94,4.95,29200.0,4.8807,4.8905,4.803,4.8127,29200.0
2009-03-27 12:55:00,4.93,4.95,4.87,4.87,20800.0,4.7932,4.8127,4.7349,4.7349,20800.0
2009-03-27 13:00:00,4.87,4.92,4.85,4.91,13500.0,4.7349,4.7835,4.7155,4.7738,13500.0
2009-03-27 13:05:00,4.91,4.91,4.89,4.91,10000.0,4.7738,4.7738,4.7544,4.7738,10000.0
2009-03-27 13:10:00,4.9,4.92,4.86,4.88,15700.0,4.7641,4.7835,4.7252,4.7446,15700.0
2009-03-27 13:15:00,4.87,4.88,4.84,4.85,11200.0,4.7349,4.7446,4.7057,4.7155,11200.0
2009-03-27 13:20:00,4.86,4.86,4.83,4.86,29600.0,4.7252,4.7252,4.696,4.7252,29600.0
2009-03-27 13:25:00,4.86,4.88,4.85,4.88,10700.0,4.7252,4.7446,4.7155,4.7446,10700.0
2009-03-27 13:30:00,4.88,4.89,4.83,4.83,37100.0,4.7446,4.7544,4.696,4.696,37100.0
2009-03-27 13:35:00,4.83,4.83,4.7,4.74,69100.0,4.696,4.696,4.5696,4.6085,69100.0
2009-03-27 13:40:00,4.74,4.79,4.71,4.75,31400.0,4.6085,4.6571,4.5793,4.6182,31400.0
2009-03-27 13:45:00,4.75,4.81,4.74,4.76,11300.0,4.6182,4.6766,4.6085,4.628,11300.0
2009-03-27 13:50:00,4.75,4.76,4.68,4.7,19700.0,4.6182,4.628,4.5502,4.5696,19700.0
2009-03-27 13:55:00,4.7,4.73,4.7,4.71,11600.0,4.5696,4.5988,4.5696,4.5793,11600.0
2009-03-27 14:00:00,4.71,4.71,4.67,4.68,10200.0,4.5793,4.5793,4.5405,4.5502,10200.0
2009-03-27 14:05:00,4.68,4.74,4.68,4.72,15900.0,4.5502,4.6085,4.5502,4.5891,15900.0
2009-03-27 14:10:00,4.71,4.76,4.71,4.76,11800.0,4.5793,4.628,4.5793,4.628,11800.0
2009-03-27 14:15:00,4.76,4.76,4.73,4.73,11600.0,4.628,4.628,4.5988,4.5988,11600.0
2009-03-27 14:20:00,4.73,4.82,4.73,4.79,15000.0,4.5988,4.6863,4.5988,4.6571,15000.0
2009-03-27 14:25:00,4.78,4.78,4.73,4.73,14700.0,4.6474,4.6474,4.5988,4.5988,14700.0
2009-03-27 14:30:00,4.73,4.74,4.7,4.72,22300.0,4.5988,4.6085,4.5696,4.5891,22300.0
2009-03-27 14:35:00,4.72,4.75,4.72,4.73,13900.0,4.5891,4.6182,4.5891,4.5988,13900.0
2009-03-27 14:40:00,4.73,4.75,4.72,4.72,5900.0,4.5988,4.6182,4.5891,4.5891,5900.0
2009-03-27 14:45:00,4.72,4.74,4.69,4.73,11800.0,4.5891,4.6085,4.5599,4.5988,11800.0
2009-03-27 14:50:00,4.74,4.75,4.73,4.73,14000.0,4.6085,4.6182,4.5988,4.5988,14000.0
2009-03-27 14:55:00,4.73,4.74,4.71,4.71,4100.0,4.5988,4.6085,4.5793,4.5793,4100.0
2009-03-27 15:00:00,4.72,4.77,4.72,4.76,31400.0,4.5891,4.6377,4.5891,4.628,31400.0
2009-03-27 15:05:00,4.75,4.76,4.69,4.69,11500.0,4.6182,4.628,4.5599,4.5599,11500.0
2009-03-27 15:10:00,4.69,4.73,4.68,4.71,19300.0,4.5599,4.5988,4.5502,4.5793,19300.0
2009-03-27 15:15:00,4.71,4.72,4.69,4.71,14000.0,4.5793,4.5891,4.5599,4.5793,14000.0
2009-03-27 15:20:00,4.71,4.71,4.69,4.69,8900.0,4.5793,4.5793,4.5599,4.5599,8900.0
2009-03-27 15:25:00,4.69,4.72,4.66,4.71,30300.0,4.5599,4.5891,4.5307,4.5793,30300.0
2009-03-27 15:30:00,4.72,4.73,4.7,4.72,20700.0,4.5891,4.5988,4.5696,4.5891,20700.0
2009-03-27 15:35:00,4.71,4.72,4.7,4.7,9600.0,4.5793,4.5891,4.5696,4.5696,9600.0
2009-03-27 15:40:00,4.7,4.72,4.7,4.7,17200.0,4.5696,4.5891,4.5696,4.5696,17200.0
2009-03-27 15:45:00,4.7,4.71,4.69,4.69,21700.0,4.5696,4.5793,4.5599,4.5599,21700.0
2009-03-27 15:50:00,4.69,4.71,4.69,4.7,27200.0,4.5599,4.5793,4.5599,4.5696,27200.0
2009-03-27 15:55:00,4.7,4.71,4.67,4.69,50700.0,4.5696,4.5793,4.5405,4.5599,50700.0
2009-03-30 09:30:00,4.6,4.6,4.41,4.41,36700.0,4.4724,4.4724,4.2877,4.2877,36700.0
2009-03-30 09:35:00,4.49,4.49,4.36,4.37,117700.0,4.3654,4.3654,4.2391,4.2488,117700.0
2009-03-30 09:40:00,4.36,4.36,4.28,4.3,36500.0,4.2391,4.2391,4.1613,4.1807,36500.0
2009-03-30 09:45:00,4.29,4.38,4.29,4.35,28100.0,4.171,4.2585,4.171,4.2293,28100.0
2009-03-30 09:50:00,4.35,4.38,4.31,4.38,23400.0,4.2293,4.2585,4.1904,4.2585,23400.0
2009-03-30 09:55:00,4.36,4.43,4.33,4.34,13900.0,4.2391,4.3071,4.2099,4.2196,13900.0
2009-03-30 10:00:00,4.35,4.35,4.33,4.34,3500.0,4.2293,4.2293,4.2099,4.2196,3500.0
2009-03-30 10:05:00,4.33,4.33,4.29,4.3,6100.0,4.2099,4.2099,4.171,4.1807,6100.0
2009-03-30 10:10:00,4.3,4.35,4.3,4.33,10600.0,4.1807,4.2293,4.1807,4.2099,10600.0
2009-03-30 10:15:00,4.33,4.33,4.31,4.32,5600.0,4.2099,4.2099,4.1904,4.2002,5600.0
2009-03-30 10:20:00,4.31,4.32,4.3,4.3,6400.0,4.1904,4.2002,4.1807,4.1807,6400.0
2009-03-30 10:25:00,4.31,4.37,4.31,4.32,63800.0,4.1904,4.2488,4.1904,4.2002,63800.0
2009-03-30 10:30:00,4.31,4.33,4.28,4.29,21800.0,4.1904,4.2099,4.1613,4.171,21800.0
2009-03-30 10:35:00,4.28,4.29,4.28,4.28,11700.0,4.1613,4.171,4.1613,4.1613,11700.0
2009-03-30 10:40:00,4.29,4.29,4.28,4.28,49100.0,4.171,4.171,4.1613,4.1613,49100.0
2009-03-30 10:45:00,4.28,4.3,4.28,4.3,5700.0,4.1613,4.1807,4.1613,4.1807,5700.0
2009-03-30 10:50:00,4.3,4.31,4.29,4.3,8500.0,4.1807,4.1904,4.171,4.1807,8500.0
2009-03-30 10:55:00,4.3,4.31,4.3,4.3,9400.0,4.1807,4.1904,4.1807,4.1807,9400.0
2009-03-30 11:00:00,4.3,4.3,4.28,4.28,3600.0,4.1807,4.1807,4.1613,4.1613,3600.0
2009-03-30 11:05:00,4.28,4.29,4.25,4.29,46500.0,4.1613,4.171,4.1321,4.171,46500.0
2009-03-30 11:10:00,4.27,4.35,4.27,4.34,16200.0,4.1516,4.2293,4.1516,4.2196,16200.0
2009-03-30 11:15:00,4.36,4.36,4.33,4.33,7800.0,4.2391,4.2391,4.2099,4.2099,7800.0
2009-03-30 11:20:00,4.34,4.35,4.31,4.31,2100.0,4.2196,4.2293,4.1904,4.1904,2100.0
2009-03-30 11:25:00,4.3,4.3,4.27,4.27,6600.0,4.1807,4.1807,4.1516,4.1516,6600.0
2009-03-30 11:30:00,4.26,4.27,4.23,4.26,44800.0,4.1418,4.1516,4.1127,4.1418,44800.0
2009-03-30 11:35:00,4.27,4.27,4.24,4.25,8300.0,4.1516,4.1516,4.1224,4.1321,8300.0
2009-03-30 11:40:00,4.25,4.25,4.23,4.24,10200.0,4.1321,4.1321,4.1127,4.1224,10200.0
2009-03-30 11:45:00,4.24,4.24,4.22,4.24,17100.0,4.1224,4.1224,4.1029,4.1224,17100.0
2009-03-30 11:50:00,4.22,4.23,4.22,4.22,3900.0,4.1029,4.1127,4.1029,4.1029,3900.0
2009-03-30 11:55:00,4.22,4.24,4.21,4.22,47700.0,4.1029,4.1224,4.0932,4.1029,47700.0
2009-03-30 12:00:00,4.23,4.23,4.22,4.22,1300.0,4.1127,4.1127,4.1029,4.1029,1300.0
2009-03-30 12:05:00,4.23,4.23,4.22,4.22,1500.0,4.1127,4.1127,4.1029,4.1029,1500.0
2009-03-30 12:10:00,4.22,4.23,4.2,4.21,6500.0,4.1029,4.1127,4.0835,4.0932,6500.0
2009-03-30 12:15:00,4.21,4.22,4.2,4.22,6500.0,4.0932,4.1029,4.0835,4.1029,6500.0
2009-03-30 12:20:00,4.22,4.22,4.2,4.21,5300.0,4.1029,4.1029,4.0835,4.0932,5300.0
2009-03-30 12:25:00,4.21,4.22,4.21,4.21,12300.0,4.0932,4.1029,4.0932,4.0932,12300.0
2009-03-30 12:30:00,4.21,4.21,4.2,4.2,5000.0,4.0932,4.0932,4.0835,4.0835,5000.0
2009-03-30 12:35:00,4.21,4.22,4.21,4.21,1700.0,4.0932,4.1029,4.0932,4.0932,1700.0
2009-03-30 12:40:00,4.21,4.23,4.21,4.22,16500.0,4.0932,4.1127,4.0932,4.1029,16500.0
2009-03-30 12:45:00,4.22,4.26,4.22,4.26,19000.0,4.1029,4.1418,4.1029,4.1418,19000.0
2009-03-30 12:50:00,4.27,4.28,4.26,4.27,10600.0,4.1516,4.1613,4.1418,4.1516,10600.0
2009-03-30 12:55:00,4.27,4.28,4.27,4.27,4100.0,4.1516,4.1613,4.1516,4.1516,4100.0
2009-03-30 13:00:00,4.27,4.31,4.27,4.3,10500.0,4.1516,4.1904,4.1516,4.1807,10500.0
2009-03-30 13:05:00,4.3,4.31,4.3,4.31,8100.0,4.1807,4.1904,4.1807,4.1904,8100.0
2009-03-30 13:10:00,4.3,4.37,4.3,4.35,12700.0,4.1807,4.2488,4.1807,4.2293,12700.0
2009-03-30 13:15:00,4.35,4.36,4.34,4.35,12000.0,4.2293,4.2391,4.2196,4.2293,12000.0
2009-03-30 13:20:00,4.35,4.36,4.35,4.36,5100.0,4.2293,4.2391,4.2293,4.2391,5100.0
2009-03-30 13:25:00,4.36,4.42,4.36,4.42,9000.0,4.2391,4.2974,4.2391,4.2974,9000.0
2009-03-30 13:30:00,4.41,4.43,4.39,4.41,27000.0,4.2877,4.3071,4.2682,4.2877,27000.0
2009-03-30 13:35:00,4.41,4.45,4.41,4.45,21400.0,4.2877,4.3266,4.2877,4.3266,21400.0
2009-03-30 13:40:00,4.45,4.47,4.43,4.43,16500.0,4.3266,4.346,4.3071,4.3071,16500.0
2009-03-30 13:45:00,4.42,4.42,4.33,4.37,49200.0,4.2974,4.2974,4.2099,4.2488,49200.0
2009-03-30 13:50:00,4.35,4.36,4.34,4.35,19600.0,4.2293,4.2391,4.2196,4.2293,19600.0
2009-03-30 13:55:00,4.35,4.37,4.35,4.35,15200.0,4.2293,4.2488,4.2293,4.2293,15200.0
2009-03-30 14:00:00,4.35,4.36,4.31,4.31,28300.0,4.2293,4.2391,4.1904,4.1904,28300.0
2009-03-30 14:05:00,4.31,4.31,4.28,4.29,5800.0,4.1904,4.1904,4.1613,4.171,5800.0
2009-03-30 14:10:00,4.29,4.3,4.28,4.29,4400.0,4.171,4.1807,4.1613,4.171,4400.0
2009-03-30 14:15:00,4.29,4.29,4.25,4.25,3700.0,4.171,4.171,4.1321,4.1321,3700.0
2009-03-30 14:20:00,4.25,4.26,4.22,4.26,11900.0,4.1321,4.1418,4.1029,4.1418,11900.0
2009-03-30 14:25:00,4.25,4.25,4.21,4.21,6700.0,4.1321,4.1321,4.0932,4.0932,6700.0
2009-03-30 14:30:00,4.21,4.23,4.2,4.23,15300.0,4.0932,4.1127,4.0835,4.1127,15300.0
2009-03-30 14:35:00,4.22,4.22,4.2,4.2,19100.0,4.1029,4.1029,4.0835,4.0835,19100.0
2009-03-30 14:40:00,4.2,4.21,4.16,4.18,60800.0,4.0835,4.0932,4.0446,4.064,60800.0
2009-03-30 14:45:00,4.19,4.23,4.18,4.21,30500.0,4.0738,4.1127,4.064,4.0932,30500.0
2009-03-30 14:50:00,4.2,4.21,4.19,4.2,10900.0,4.0835,4.0932,4.0738,4.0835,10900.0
2009-03-30 14:55:00,4.2,4.2,4.18,4.18,8000.0,4.0835,4.0835,4.064,4.064,8000.0
2009-03-30 15:00:00,4.17,4.18,4.16,4.18,17000.0,4.0543,4.064,4.0446,4.064,17000.0
2009-03-30 15:05:00,4.17,4.21,4.16,4.21,34700.0,4.0543,4.0932,4.0446,4.0932,34700.0
2009-03-30 15:10:00,4.21,4.25,4.21,4.22,16800.0,4.0932,4.1321,4.0932,4.1029,16800.0
2009-03-30 15:15:00,4.23,4.25,4.22,4.22,9700.0,4.1127,4.1321,4.1029,4.1029,9700.0
2009-03-30 15:20:00,4.21,4.23,4.21,4.23,11100.0,4.0932,4.1127,4.0932,4.1127,11100.0
2009-03-30 15:25:00,4.23,4.24,4.19,4.19,23800.0,4.1127,4.1224,4.0738,4.0738,23800.0
2009-03-30 15:30:00,4.19,4.21,4.18,4.2,8500.0,4.0738,4.0932,4.064,4.0835,8500.0
2009-03-30 15:35:00,4.2,4.2,4.15,4.15,16800.0,4.0835,4.0835,4.0349,4.0349,16800.0
2009-03-30 15:40:00,4.15,4.17,4.15,4.16,12400.0,4.0349,4.0543,4.0349,4.0446,12400.0
2009-03-30 15:45:00,4.16,4.18,4.16,4.16,25000.0,4.0446,4.064,4.0446,4.0446,25000.0
2009-03-30 15:50:00,4.16,4.2,4.16,4.19,18800.0,4.0446,4.0835,4.0446,4.0738,18800.0
2009-03-30 15:55:00,4.2,4.23,4.19,4.2,27300.0,4.0835,4.1127,4.0738,4.0835,27300.0
2009-03-31 09:30:00,4.28,4.34,4.28,4.34,11000.0,4.1613,4.2196,4.1613,4.2196,11000.0
2009-03-31 09:35:00,4.33,4.33,4.3,4.31,4300.0,4.2099,4.2099,4.1807,4.1904,4300.0
2009-03-31 09:40:00,4.32,4.32,4.25,4.27,4200.0,4.2002,4.2002,4.1321,4.1516,4200.0
2009-03-31 09:45:00,4.26,4.26,4.22,4.22,4500.0,4.1418,4.1418,4.1029,4.1029,4500.0
2009-03-31 09:50:00,4.22,4.22,4.2,4.22,5000.0,4.1029,4.1029,4.0835,4.1029,5000.0
2009-03-31 09:55:00,4.22,4.23,4.21,4.21,1100.0,4.1029,4.1127,4.0932,4.0932,1100.0
2009-03-31 10:00:00,4.21,4.21,4.15,4.19,16300.0,4.0932,4.0932,4.0349,4.0738,16300.0
2009-03-31 10:05:00,4.18,4.21,4.17,4.17,7500.0,4.064,4.0932,4.0543,4.0543,7500.0
2009-03-31 10:10:00,4.15,4.19,4.15,4.15,11300.0,4.0349,4.0738,4.0349,4.0349,11300.0
2009-03-31 10:15:00,4.15,4.16,4.14,4.15,3800.0,4.0349,4.0446,4.0252,4.0349,3800.0
2009-03-31 10:20:00,4.17,4.17,4.13,4.14,8700.0,4.0543,4.0543,4.0154,4.0252,8700.0
2009-03-31 10:25:00,4.13,4.16,4.1,4.16,16800.0,4.0154,4.0446,3.9863,4.0446,16800.0
2009-03-31 10:30:00,4.14,4.17,4.14,4.17,11500.0,4.0252,4.0543,4.0252,4.0543,11500.0
2009-03-31 10:35:00,4.17,4.18,4.16,4.16,8200.0,4.0543,4.064,4.0446,4.0446,8200.0
2009-03-31 10:40:00,4.15,4.17,4.15,4.17,15500.0,4.0349,4.0543,4.0349,4.0543,15500.0
2009-03-31 10:45:00,4.17,4.21,4.17,4.21,5300.0,4.0543,4.0932,4.0543,4.0932,5300.0
2009-03-31 10:50:00,4.21,4.22,4.21,4.21,5600.0,4.0932,4.1029,4.0932,4.0932,5600.0
2009-03-31 10:55:00,4.21,4.21,4.15,4.17,8100.0,4.0932,4.0932,4.0349,4.0543,8100.0
2009-03-31 11:00:00,4.18,4.21,4.17,4.21,5800.0,4.064,4.0932,4.0543,4.0932,5800.0
2009-03-31 11:05:00,4.2,4.2,4.19,4.2,2600.0,4.0835,4.0835,4.0738,4.0835,2600.0
2009-03-31 11:10:00,4.21,4.21,4.19,4.19,1100.0,4.0932,4.0932,4.0738,4.0738,1100.0
2009-03-31 11:15:00,4.2,4.21,4.2,4.21,3400.0,4.0835,4.0932,4.0835,4.0932,3400.0
2009-03-31 11:20:00,4.21,4.21,4.19,4.2,1700.0,4.0932,4.0932,4.0738,4.0835,1700.0
2009-03-31 11:25:00,4.19,4.2,4.16,4.16,4100.0,4.0738,4.0835,4.0446,4.0446,4100.0
2009-03-31 11:30:00,4.16,4.17,4.16,4.16,1800.0,4.0446,4.0543,4.0446,4.0446,1800.0
2009-03-31 11:35:00,4.16,4.17,4.16,4.16,2800.0,4.0446,4.0543,4.0446,4.0446,2800.0
2009-03-31 11:40:00,4.16,4.16,4.15,4.15,4400.0,4.0446,4.0446,4.0349,4.0349,4400.0
2009-03-31 11:45:00,4.14,4.18,4.14,4.18,9100.0,4.0252,4.064,4.0252,4.064,9100.0
2009-03-31 11:50:00,4.19,4.21,4.19,4.19,6200.0,4.0738,4.0932,4.0738,4.0738,6200.0
2009-03-31 11:55:00,4.2,4.2,4.17,4.17,10000.0,4.0835,4.0835,4.0543,4.0543,10000.0
2009-03-31 12:00:00,4.18,4.18,4.16,4.16,2900.0,4.064,4.064,4.0446,4.0446,2900.0
2009-03-31 12:05:00,4.16,4.16,4.15,4.15,3500.0,4.0446,4.0446,4.0349,4.0349,3500.0
2009-03-31 12:10:00,4.15,4.15,4.11,4.12,12800.0,4.0349,4.0349,3.996,4.0057,12800.0
2009-03-31 12:15:00,4.13,4.14,4.1,4.1,7100.0,4.0154,4.0252,3.9863,3.9863,7100.0
2009-03-31 12:20:00,4.12,4.12,4.07,4.08,28500.0,4.0057,4.0057,3.9571,3.9668,28500.0
2009-03-31 12:25:00,4.08,4.09,4.06,4.07,6300.0,3.9668,3.9765,3.9474,3.9571,6300.0
2009-03-31 12:30:00,4.07,4.07,4.05,4.06,10000.0,3.9571,3.9571,3.9377,3.9474,10000.0
2009-03-31 12:35:00,4.06,4.07,4.05,4.06,3400.0,3.9474,3.9571,3.9377,3.9474,3400.0
2009-03-31 12:40:00,4.05,4.09,4.05,4.08,14400.0,3.9377,3.9765,3.9377,3.9668,14400.0
2009-03-31 12:45:00,4.08,4.08,4.06,4.06,5900.0,3.9668,3.9668,3.9474,3.9474,5900.0
2009-03-31 12:50:00,4.06,4.11,4.06,4.09,17600.0,3.9474,3.996,3.9474,3.9765,17600.0
2009-03-31 12:55:00,4.09,4.09,4.09,4.09,400.0,3.9765,3.9765,3.9765,3.9765,400.0
2009-03-31 13:00:00,4.09,4.12,4.08,4.12,10300.0,3.9765,4.0057,3.9668,4.0057,10300.0
2009-03-31 13:05:00,4.12,4.12,4.11,4.12,7800.0,4.0057,4.0057,3.996,4.0057,7800.0
2009-03-31 13:10:00,4.13,4.14,4.11,4.11,10400.0,4.0154,4.0252,3.996,3.996,10400.0
2009-03-31 13:15:00,4.12,4.13,4.11,4.11,5800.0,4.0057,4.0154,3.996,3.996,5800.0
2009-03-31 13:20:00,4.11,4.13,4.11,4.12,7300.0,3.996,4.0154,3.996,4.0057,7300.0
2009-03-31 13:25:00,4.12,4.12,4.11,4.12,5300.0,4.0057,4.0057,3.996,4.0057,5300.0
2009-03-31 13:30:00,4.11,4.15,4.11,4.14,21600.0,3.996,4.0349,3.996,4.0252,21600.0
2009-03-31 13:35:00,4.15,4.17,4.15,4.17,4900.0,4.0349,4.0543,4.0349,4.0543,4900.0
2009-03-31 13:40:00,4.16,4.17,4.15,4.17,8600.0,4.0446,4.0543,4.0349,4.0543,8600.0
2009-03-31 13:45:00,4.18,4.19,4.17,4.18,6500.0,4.064,4.0738,4.0543,4.064,6500.0
2009-03-31 13:50:00,4.18,4.18,4.15,4.17,14300.0,4.064,4.064,4.0349,4.0543,14300.0
2009-03-31 13:55:00,4.17,4.2,4.17,4.2,10300.0,4.0543,4.0835,4.0543,4.0835,10300.0
2009-03-31 14:00:00,4.21,4.24,4.2,4.23,13100.0,4.0932,4.1224,4.0835,4.1127,13100.0
2009-03-31 14:05:00,4.23,4.25,4.22,4.24,16700.0,4.1127,4.1321,4.1029,4.1224,16700.0
2009-03-31 14:10:00,4.24,4.25,4.23,4.24,4700.0,4.1224,4.1321,4.1127,4.1224,4700.0
2009-03-31 14:15:00,4.23,4.27,4.23,4.27,4600.0,4.1127,4.1516,4.1127,4.1516,4600.0
2009-03-31 14:20:00,4.26,4.26,4.24,4.26,3300.0,4.1418,4.1418,4.1224,4.1418,3300.0
2009-03-31 14:25:00,4.25,4.26,4.23,4.26,13900.0,4.1321,4.1418,4.1127,4.1418,13900.0
2009-03-31 14:30:00,4.26,4.3,4.26,4.3,7900.0,4.1418,4.1807,4.1418,4.1807,7900.0
2009-03-31 14:35:00,4.31,4.33,4.31,4.32,8900.0,4.1904,4.2099,4.1904,4.2002,8900.0
2009-03-31 14:40:00,4.32,4.35,4.31,4.34,5600.0,4.2002,4.2293,4.1904,4.2196,5600.0
2009-03-31 14:45:00,4.34,4.34,4.32,4.33,8100.0,4.2196,4.2196,4.2002,4.2099,8100.0
2009-03-31 14:50:00,4.32,4.33,4.3,4.3,8800.0,4.2002,4.2099,4.1807,4.1807,8800.0
2009-03-31 14:55:00,4.29,4.3,4.25,4.25,20200.0,4.171,4.1807,4.1321,4.1321,20200.0
2009-03-31 15:00:00,4.25,4.3,4.25,4.3,25500.0,4.1321,4.1807,4.1321,4.1807,25500.0
2009-03-31 15:05:00,4.3,4.32,4.29,4.3,23900.0,4.1807,4.2002,4.171,4.1807,23900.0
2009-03-31 15:10:00,4.29,4.31,4.28,4.29,15900.0,4.171,4.1904,4.1613,4.171,15900.0
2009-03-31 15:15:00,4.29,4.32,4.29,4.31,62400.0,4.171,4.2002,4.171,4.1904,62400.0
2009-03-31 15:20:00,4.3,4.32,4.29,4.31,11400.0,4.1807,4.2002,4.171,4.1904,11400.0
2009-03-31 15:25:00,4.32,4.34,4.31,4.33,8700.0,4.2002,4.2196,4.1904,4.2099,8700.0
2009-03-31 15:30:00,4.33,4.34,4.27,4.28,17900.0,4.2099,4.2196,4.1516,4.1613,17900.0
2009-03-31 15:35:00,4.27,4.29,4.25,4.29,33200.0,4.1516,4.171,4.1321,4.171,33200.0
2009-03-31 15:40:00,4.29,4.29,4.28,4.28,13300.0,4.171,4.171,4.1613,4.1613,13300.0
2009-03-31 15:45:00,4.28,4.28,4.25,4.25,42400.0,4.1613,4.1613,4.1321,4.1321,42400.0
2009-03-31 15:50:00,4.25,4.26,4.25,4.26,31900.0,4.1321,4.1418,4.1321,4.1418,31900.0
2009-03-31 15:55:00,4.25,4.26,4.21,4.21,59000.0,4.1321,4.1418,4.0932,4.0932,59000.0
2009-04-01 09:30:00,4.12,4.25,4.05,4.06,16100.0,4.0057,4.1321,3.9377,3.9474,16100.0
2009-04-01 09:35:00,4.06,4.06,4.02,4.05,44500.0,3.9474,3.9474,3.9085,3.9377,44500.0
2009-04-01 09:40:00,4.05,4.06,4.02,4.05,6500.0,3.9377,3.9474,3.9085,3.9377,6500.0
2009-04-01 09:45:00,4.04,4.05,4.03,4.04,10700.0,3.9279,3.9377,3.9182,3.9279,10700.0
2009-04-01 09:50:00,4.02,4.02,4.0,4.0,22800.0,3.9085,3.9085,3.889,3.889,22800.0
2009-04-01 09:55:00,4.0,4.03,3.99,4.02,12500.0,3.889,3.9182,3.8793,3.9085,12500.0
2009-04-01 10:00:00,4.02,4.13,4.02,4.13,34700.0,3.9085,4.0154,3.9085,4.0154,34700.0
2009-04-01 10:05:00,4.14,4.14,4.08,4.11,8600.0,4.0252,4.0252,3.9668,3.996,8600.0
2009-04-01 10:10:00,4.11,4.18,4.11,4.17,10300.0,3.996,4.064,3.996,4.0543,10300.0
2009-04-01 10:15:00,4.17,4.26,4.16,4.26,11800.0,4.0543,4.1418,4.0446,4.1418,11800.0
2009-04-01 10:20:00,4.27,4.28,4.26,4.26,9400.0,4.1516,4.1613,4.1418,4.1418,9400.0
2009-04-01 10:25:00,4.25,4.28,4.22,4.22,12500.0,4.1321,4.1613,4.1029,4.1029,12500.0
2009-04-01 10:30:00,4.22,4.26,4.2,4.25,25200.0,4.1029,4.1418,4.0835,4.1321,25200.0
2009-04-01 10:35:00,4.26,4.34,4.26,4.33,17600.0,4.1418,4.2196,4.1418,4.2099,17600.0
2009-04-01 10:40:00,4.33,4.4,4.31,4.35,13400.0,4.2099,4.2779,4.1904,4.2293,13400.0
2009-04-01 10:45:00,4.36,4.37,4.35,4.36,4800.0,4.2391,4.2488,4.2293,4.2391,4800.0
2009-04-01 10:50:00,4.35,4.35,4.32,4.32,3000.0,4.2293,4.2293,4.2002,4.2002,3000.0
2009-04-01 10:55:00,4.31,4.32,4.3,4.31,7900.0,4.1904,4.2002,4.1807,4.1904,7900.0
2009-04-01 11:00:00,4.31,4.31,4.29,4.29,2600.0,4.1904,4.1904,4.171,4.171,2600.0
2009-04-01 11:05:00,4.28,4.28,4.25,4.25,9900.0,4.1613,4.1613,4.1321,4.1321,9900.0
2009-04-01 11:10:00,4.25,4.26,4.25,4.25,4000.0,4.1321,4.1418,4.1321,4.1321,4000.0
2009-04-01 11:15:00,4.25,4.26,4.23,4.25,14900.0,4.1321,4.1418,4.1127,4.1321,14900.0
2009-04-01 11:20:00,4.25,4.25,4.24,4.25,9700.0,4.1321,4.1321,4.1224,4.1321,9700.0
2009-04-01 11:25:00,4.24,4.26,4.24,4.25,10000.0,4.1224,4.1418,4.1224,4.1321,10000.0
2009-04-01 11:30:00,4.25,4.26,4.24,4.25,9000.0,4.1321,4.1418,4.1224,4.1321,9000.0
2009-04-01 11:35:00,4.25,4.26,4.25,4.26,2100.0,4.1321,4.1418,4.1321,4.1418,2100.0
2009-04-01 11:40:00,4.26,4.31,4.25,4.28,7300.0,4.1418,4.1904,4.1321,4.1613,7300.0
2009-04-01 11:45:00,4.27,4.32,4.27,4.31,8200.0,4.1516,4.2002,4.1516,4.1904,8200.0
2009-04-01 11:50:00,4.31,4.36,4.3,4.35,21400.0,4.1904,4.2391,4.1807,4.2293,21400.0
2009-04-01 11:55:00,4.35,4.4,4.32,4.38,12600.0,4.2293,4.2779,4.2002,4.2585,12600.0
2009-04-01 12:00:00,4.38,4.4,4.36,4.37,4700.0,4.2585,4.2779,4.2391,4.2488,4700.0
2009-04-01 12:05:00,4.36,4.39,4.35,4.38,11400.0,4.2391,4.2682,4.2293,4.2585,11400.0
2009-04-01 12:10:00,4.37,4.37,4.34,4.35,7900.0,4.2488,4.2488,4.2196,4.2293,7900.0
2009-04-01 12:15:00,4.35,4.36,4.34,4.36,1200.0,4.2293,4.2391,4.2196,4.2391,1200.0
2009-04-01 12:20:00,4.36,4.36,4.33,4.34,3800.0,4.2391,4.2391,4.2099,4.2196,3800.0
2009-04-01 12:25:00,4.33,4.36,4.33,4.34,3200.0,4.2099,4.2391,4.2099,4.2196,3200.0
2009-04-01 12:30:00,4.34,4.34,4.33,4.33,3100.0,4.2196,4.2196,4.2099,4.2099,3100.0
2009-04-01 12:35:00,4.35,4.35,4.3,4.3,4800.0,4.2293,4.2293,4.1807,4.1807,4800.0
2009-04-01 12:40:00,4.3,4.31,4.3,4.31,5900.0,4.1807,4.1904,4.1807,4.1904,5900.0
2009-04-01 12:45:00,4.31,4.32,4.31,4.31,1800.0,4.1904,4.2002,4.1904,4.1904,1800.0
2009-04-01 12:50:00,4.31,4.31,4.3,4.31,2900.0,4.1904,4.1904,4.1807,4.1904,2900.0
2009-04-01 12:55:00,4.3,4.3,4.3,4.3,8200.0,4.1807,4.1807,4.1807,4.1807,8200.0
2009-04-01 13:00:00,4.3,4.32,4.3,4.31,7800.0,4.1807,4.2002,4.1807,4.1904,7800.0
2009-04-01 13:05:00,4.3,4.31,4.3,4.3,4800.0,4.1807,4.1904,4.1807,4.1807,4800.0
2009-04-01 13:10:00,4.3,4.31,4.3,4.3,19200.0,4.1807,4.1904,4.1807,4.1807,19200.0
2009-04-01 13:15:00,4.3,4.31,4.3,4.3,5800.0,4.1807,4.1904,4.1807,4.1807,5800.0
2009-04-01 13:20:00,4.3,4.31,4.3,4.31,4900.0,4.1807,4.1904,4.1807,4.1904,4900.0
2009-04-01 13:25:00,4.31,4.31,4.3,4.3,2200.0,4.1904,4.1904,4.1807,4.1807,2200.0
2009-04-01 13:30:00,4.31,4.31,4.3,4.3,4600.0,4.1904,4.1904,4.1807,4.1807,4600.0
2009-04-01 13:35:00,4.3,4.31,4.3,4.31,6400.0,4.1807,4.1904,4.1807,4.1904,6400.0
2009-04-01 13:40:00,4.31,4.32,4.31,4.31,2800.0,4.1904,4.2002,4.1904,4.1904,2800.0
2009-04-01 13:45:00,4.31,4.32,4.3,4.3,7300.0,4.1904,4.2002,4.1807,4.1807,7300.0
2009-04-01 13:50:00,4.3,4.35,4.3,4.35,8700.0,4.1807,4.2293,4.1807,4.2293,8700.0
2009-04-01 13:55:00,4.34,4.34,4.32,4.33,6700.0,4.2196,4.2196,4.2002,4.2099,6700.0
2009-04-01 14:00:00,4.33,4.35,4.32,4.35,14500.0,4.2099,4.2293,4.2002,4.2293,14500.0
2009-04-01 14:05:00,4.36,4.39,4.36,4.38,16300.0,4.2391,4.2682,4.2391,4.2585,16300.0
2009-04-01 14:10:00,4.37,4.37,4.31,4.31,14300.0,4.2488,4.2488,4.1904,4.1904,14300.0
2009-04-01 14:15:00,4.32,4.32,4.3,4.31,7100.0,4.2002,4.2002,4.1807,4.1904,7100.0
2009-04-01 14:20:00,4.31,4.32,4.31,4.32,2600.0,4.1904,4.2002,4.1904,4.2002,2600.0
2009-04-01 14:25:00,4.31,4.31,4.26,4.26,52900.0,4.1904,4.1904,4.1418,4.1418,52900.0
2009-04-01 14:30:00,4.26,4.27,4.26,4.26,9600.0,4.1418,4.1516,4.1418,4.1418,9600.0
2009-04-01 14:35:00,4.27,4.27,4.26,4.26,8500.0,4.1516,4.1516,4.1418,4.1418,8500.0
2009-04-01 14:40:00,4.26,4.27,4.25,4.25,6700.0,4.1418,4.1516,4.1321,4.1321,6700.0
2009-04-01 14:45:00,4.26,4.26,4.24,4.25,12400.0,4.1418,4.1418,4.1224,4.1321,12400.0
2009-04-01 14:50:00,4.25,4.26,4.25,4.25,13400.0,4.1321,4.1418,4.1321,4.1321,13400.0
2009-04-01 14:55:00,4.25,4.28,4.25,4.27,19800.0,4.1321,4.1613,4.1321,4.1516,19800.0
2009-04-01 15:00:00,4.27,4.27,4.25,4.25,17100.0,4.1516,4.1516,4.1321,4.1321,17100.0
2009-04-01 15:05:00,4.26,4.26,4.25,4.26,4000.0,4.1418,4.1418,4.1321,4.1418,4000.0
2009-04-01 15:10:00,4.25,4.26,4.24,4.25,25400.0,4.1321,4.1418,4.1224,4.1321,25400.0
2009-04-01 15:15:00,4.25,4.26,4.24,4.25,43200.0,4.1321,4.1418,4.1224,4.1321,43200.0
2009-04-01 15:20:00,4.25,4.26,4.24,4.24,7800.0,4.1321,4.1418,4.1224,4.1224,7800.0
2009-04-01 15:25:00,4.24,4.24,4.21,4.23,36500.0,4.1224,4.1224,4.0932,4.1127,36500.0
2009-04-01 15:30:00,4.24,4.29,4.23,4.25,37900.0,4.1224,4.171,4.1127,4.1321,37900.0
2009-04-01 15:35:00,4.26,4.31,4.26,4.3,14700.0,4.1418,4.1904,4.1418,4.1807,14700.0
2009-04-01 15:40:00,4.31,4.31,4.29,4.3,7200.0,4.1904,4.1904,4.171,4.1807,7200.0
2009-04-01 15:45:00,4.3,4.3,4.29,4.29,9400.0,4.1807,4.1807,4.171,4.171,9400.0
2009-04-01 15:50:00,4.29,4.3,4.26,4.27,46400.0,4.171,4.1807,4.1418,4.1516,46400.0
2009-04-01 15:55:00,4.27,4.29,4.26,4.29,24400.0,4.1516,4.171,4.1418,4.171,24400.0
2009-04-02 09:30:00,4.41,4.41,4.37,4.4,33300.0,4.2877,4.2877,4.2488,4.2779,33300.0
2009-04-02 09:35:00,4.38,4.46,4.38,4.46,24500.0,4.2585,4.3363,4.2585,4.3363,24500.0
2009-04-02 09:40:00,4.46,4.55,4.44,4.55,31800.0,4.3363,4.4238,4.3168,4.4238,31800.0
2009-04-02 09:45:00,4.54,4.54,4.51,4.51,26100.0,4.4141,4.4141,4.3849,4.3849,26100.0
2009-04-02 09:50:00,4.51,4.63,4.49,4.63,105800.0,4.3849,4.5016,4.3654,4.5016,105800.0
2009-04-02 09:55:00,4.64,4.79,4.62,4.79,60500.0,4.5113,4.6571,4.4918,4.6571,60500.0
2009-04-02 10:00:00,4.79,4.87,4.75,4.83,31700.0,4.6571,4.7349,4.6182,4.696,31700.0
2009-04-02 10:05:00,4.81,4.84,4.74,4.75,28400.0,4.6766,4.7057,4.6085,4.6182,28400.0
2009-04-02 10:10:00,4.77,4.77,4.69,4.7,7200.0,4.6377,4.6377,4.5599,4.5696,7200.0
2009-04-02 10:15:00,4.69,4.83,4.67,4.76,63700.0,4.5599,4.696,4.5405,4.628,63700.0
2009-04-02 10:20:00,4.75,4.77,4.72,4.74,12300.0,4.6182,4.6377,4.5891,4.6085,12300.0
2009-04-02 10:25:00,4.73,4.73,4.69,4.69,9800.0,4.5988,4.5988,4.5599,4.5599,9800.0
2009-04-02 10:30:00,4.69,4.7,4.66,4.7,15000.0,4.5599,4.5696,4.5307,4.5696,15000.0
2009-04-02 10:35:00,4.7,4.74,4.68,4.72,25000.0,4.5696,4.6085,4.5502,4.5891,25000.0
2009-04-02 10:40:00,4.73,4.79,4.71,4.79,11200.0,4.5988,4.6571,4.5793,4.6571,11200.0
2009-04-02 10:45:00,4.79,4.83,4.79,4.83,23900.0,4.6571,4.696,4.6571,4.696,23900.0
2009-04-02 10:50:00,4.83,4.84,4.77,4.81,37900.0,4.696,4.7057,4.6377,4.6766,37900.0
2009-04-02 10:55:00,4.8,4.85,4.8,4.82,56300.0,4.6668,4.7155,4.6668,4.6863,56300.0
2009-04-02 11:00:00,4.83,4.83,4.76,4.82,16900.0,4.696,4.696,4.628,4.6863,16900.0
2009-04-02 11:05:00,4.82,4.89,4.81,4.88,119900.0,4.6863,4.7544,4.6766,4.7446,119900.0
2009-04-02 11:10:00,4.87,4.89,4.86,4.87,19400.0,4.7349,4.7544,4.7252,4.7349,19400.0
2009-04-02 11:15:00,4.88,4.88,4.86,4.86,22000.0,4.7446,4.7446,4.7252,4.7252,22000.0
2009-04-02 11:20:00,4.87,4.87,4.84,4.85,21100.0,4.7349,4.7349,4.7057,4.7155,21100.0
2009-04-02 11:25:00,4.85,4.85,4.84,4.85,9500.0,4.7155,4.7155,4.7057,4.7155,9500.0
2009-04-02 11:30:00,4.84,4.84,4.81,4.83,12500.0,4.7057,4.7057,4.6766,4.696,12500.0
2009-04-02 11:35:00,4.83,4.84,4.82,4.82,13600.0,4.696,4.7057,4.6863,4.6863,13600.0
2009-04-02 11:40:00,4.83,4.9,4.82,4.88,37100.0,4.696,4.7641,4.6863,4.7446,37100.0
2009-04-02 11:45:00,4.88,4.89,4.86,4.87,7300.0,4.7446,4.7544,4.7252,4.7349,7300.0
2009-04-02 11:50:00,4.87,4.88,4.85,4.86,11600.0,4.7349,4.7446,4.7155,4.7252,11600.0
2009-04-02 11:55:00,4.86,4.88,4.86,4.88,12000.0,4.7252,4.7446,4.7252,4.7446,12000.0
2009-04-02 12:00:00,4.88,4.88,4.87,4.87,14900.0,4.7446,4.7446,4.7349,4.7349,14900.0
2009-04-02 12:05:00,4.88,4.89,4.87,4.89,14300.0,4.7446,4.7544,4.7349,4.7544,14300.0
2009-04-02 12:10:00,4.88,4.89,4.88,4.89,5700.0,4.7446,4.7544,4.7446,4.7544,5700.0
2009-04-02 12:15:00,4.89,4.89,4.88,4.89,19200.0,4.7544,4.7544,4.7446,4.7544,19200.0
2009-04-02 12:20:00,4.89,4.9,4.88,4.89,18500.0,4.7544,4.7641,4.7446,4.7544,18500.0
2009-04-02 12:25:00,4.89,4.9,4.87,4.87,26400.0,4.7544,4.7641,4.7349,4.7349,26400.0
2009-04-02 12:30:00,4.88,4.9,4.87,4.89,81100.0,4.7446,4.7641,4.7349,4.7544,81100.0
2009-04-02 12:35:00,4.89,4.9,4.88,4.88,16800.0,4.7544,4.7641,4.7446,4.7446,16800.0
2009-04-02 12:40:00,4.88,4.89,4.87,4.87,15100.0,4.7446,4.7544,4.7349,4.7349,15100.0
2009-04-02 12:45:00,4.88,4.88,4.86,4.87,10100.0,4.7446,4.7446,4.7252,4.7349,10100.0
2009-04-02 12:50:00,4.86,4.87,4.84,4.86,15800.0,4.7252,4.7349,4.7057,4.7252,15800.0
2009-04-02 12:55:00,4.86,4.9,4.85,4.88,46800.0,4.7252,4.7641,4.7155,4.7446,46800.0
2009-04-02 13:00:00,4.88,4.88,4.87,4.87,9400.0,4.7446,4.7446,4.7349,4.7349,9400.0
2009-04-02 13:05:00,4.87,4.89,4.86,4.88,18500.0,4.7349,4.7544,4.7252,4.7446,18500.0
2009-04-02 13:10:00,4.89,4.89,4.88,4.88,4200.0,4.7544,4.7544,4.7446,4.7446,4200.0
2009-04-02 13:15:00,4.88,4.88,4.87,4.88,6200.0,4.7446,4.7446,4.7349,4.7446,6200.0
2009-04-02 13:20:00,4.88,4.88,4.85,4.86,13500.0,4.7446,4.7446,4.7155,4.7252,13500.0
2009-04-02 13:25:00,4.85,4.87,4.83,4.83,13100.0,4.7155,4.7349,4.696,4.696,13100.0
2009-04-02 13:30:00,4.83,4.86,4.82,4.83,14900.0,4.696,4.7252,4.6863,4.696,14900.0
2009-04-02 13:35:00,4.83,4.84,4.78,4.79,14100.0,4.696,4.7057,4.6474,4.6571,14100.0
2009-04-02 13:40:00,4.79,4.83,4.74,4.75,18600.0,4.6571,4.696,4.6085,4.6182,18600.0
2009-04-02 13:45:00,4.74,4.79,4.73,4.76,13400.0,4.6085,4.6571,4.5988,4.628,13400.0
2009-04-02 13:50:00,4.76,4.77,4.74,4.76,4300.0,4.628,4.6377,4.6085,4.628,4300.0
2009-04-02 13:55:00,4.77,4.77,4.71,4.73,15000.0,4.6377,4.6377,4.5793,4.5988,15000.0
2009-04-02 14:00:00,4.73,4.8,4.73,4.8,10100.0,4.5988,4.6668,4.5988,4.6668,10100.0
2009-04-02 14:05:00,4.81,4.82,4.76,4.78,14000.0,4.6766,4.6863,4.628,4.6474,14000.0
2009-04-02 14:10:00,4.8,4.81,4.79,4.8,5200.0,4.6668,4.6766,4.6571,4.6668,5200.0
2009-04-02 14:15:00,4.8,4.81,4.79,4.79,3500.0,4.6668,4.6766,4.6571,4.6571,3500.0
2009-04-02 14:20:00,4.79,4.81,4.79,4.79,5500.0,4.6571,4.6766,4.6571,4.6571,5500.0
2009-04-02 14:25:00,4.78,4.81,4.78,4.81,8200.0,4.6474,4.6766,4.6474,4.6766,8200.0
2009-04-02 14:30:00,4.81,4.82,4.76,4.77,23100.0,4.6766,4.6863,4.628,4.6377,23100.0
2009-04-02 14:35:00,4.77,4.77,4.75,4.75,6700.0,4.6377,4.6377,4.6182,4.6182,6700.0
2009-04-02 14:40:00,4.75,4.76,4.74,4.74,12500.0,4.6182,4.628,4.6085,4.6085,12500.0
2009-04-02 14:45:00,4.74,4.74,4.71,4.72,24700.0,4.6085,4.6085,4.5793,4.5891,24700.0
2009-04-02 14:50:00,4.71,4.71,4.61,4.62,69700.0,4.5793,4.5793,4.4821,4.4918,69700.0
2009-04-02 14:55:00,4.62,4.67,4.61,4.62,14200.0,4.4918,4.5405,4.4821,4.4918,14200.0
2009-04-02 15:00:00,4.63,4.67,4.61,4.64,21800.0,4.5016,4.5405,4.4821,4.5113,21800.0
2009-04-02 15:05:00,4.64,4.66,4.6,4.65,16700.0,4.5113,4.5307,4.4724,4.521,16700.0
2009-04-02 15:10:00,4.65,4.69,4.65,4.69,13200.0,4.521,4.5599,4.521,4.5599,13200.0
2009-04-02 15:15:00,4.69,4.75,4.64,4.65,28000.0,4.5599,4.6182,4.5113,4.521,28000.0
2009-04-02 15:20:00,4.65,4.7,4.61,4.69,21400.0,4.521,4.5696,4.4821,4.5599,21400.0
2009-04-02 15:25:00,4.69,4.7,4.68,4.68,12000.0,4.5599,4.5696,4.5502,4.5502,12000.0
2009-04-02 15:30:00,4.69,4.7,4.65,4.65,17700.0,4.5599,4.5696,4.521,4.521,17700.0
2009-04-02 15:35:00,4.66,4.67,4.65,4.66,12000.0,4.5307,4.5405,4.521,4.5307,12000.0
2009-04-02 15:40:00,4.66,4.69,4.66,4.67,19400.0,4.5307,4.5599,4.5307,4.5405,19400.0
2009-04-02 15:45:00,4.67,4.7,4.63,4.67,22600.0,4.5405,4.5696,4.5016,4.5405,22600.0
2009-04-02 15:50:00,4.67,4.68,4.63,4.64,29300.0,4.5405,4.5502,4.5016,4.5113,29300.0
2009-04-02 15:55:00,4.66,4.67,4.62,4.67,25900.0,4.5307,4.5405,4.4918,4.5405,25900.0
2009-04-03 09:30:00,4.7,4.7,4.65,4.65,20800.0,4.5696,4.5696,4.521,4.521,20800.0
2009-04-03 09:35:00,4.67,4.67,4.59,4.59,4900.0,4.5405,4.5405,4.4627,4.4627,4900.0
2009-04-03 09:40:00,4.58,4.62,4.57,4.61,10800.0,4.453,4.4918,4.4432,4.4821,10800.0
2009-04-03 09:45:00,4.61,4.61,4.57,4.57,28900.0,4.4821,4.4821,4.4432,4.4432,28900.0
2009-04-03 09:50:00,4.57,4.58,4.57,4.58,24200.0,4.4432,4.453,4.4432,4.453,24200.0
2009-04-03 09:55:00,4.57,4.64,4.57,4.64,15900.0,4.4432,4.5113,4.4432,4.5113,15900.0
2009-04-03 10:00:00,4.63,4.63,4.57,4.57,7700.0,4.5016,4.5016,4.4432,4.4432,7700.0
2009-04-03 10:05:00,4.58,4.58,4.53,4.55,20200.0,4.453,4.453,4.4043,4.4238,20200.0
2009-04-03 10:10:00,4.55,4.58,4.55,4.58,8900.0,4.4238,4.453,4.4238,4.453,8900.0
2009-04-03 10:15:00,4.57,4.57,4.57,4.57,3200.0,4.4432,4.4432,4.4432,4.4432,3200.0
2009-04-03 10:20:00,4.58,4.58,4.57,4.57,500.0,4.453,4.453,4.4432,4.4432,500.0
2009-04-03 10:25:00,4.58,4.6,4.57,4.59,4600.0,4.453,4.4724,4.4432,4.4627,4600.0
2009-04-03 10:30:00,4.58,4.59,4.57,4.57,2300.0,4.453,4.4627,4.4432,4.4432,2300.0
2009-04-03 10:35:00,4.57,4.58,4.57,4.58,2500.0,4.4432,4.453,4.4432,4.453,2500.0
2009-04-03 10:40:00,4.57,4.57,4.56,4.56,10100.0,4.4432,4.4432,4.4335,4.4335,10100.0
2009-04-03 10:45:00,4.57,4.58,4.56,4.56,8400.0,4.4432,4.453,4.4335,4.4335,8400.0
2009-04-03 10:50:00,4.56,4.57,4.56,4.56,4600.0,4.4335,4.4432,4.4335,4.4335,4600.0
2009-04-03 10:55:00,4.57,4.57,4.54,4.54,5900.0,4.4432,4.4432,4.4141,4.4141,5900.0
2009-04-03 11:00:00,4.53,4.55,4.53,4.55,1200.0,4.4043,4.4238,4.4043,4.4238,1200.0
2009-04-03 11:05:00,4.54,4.54,4.5,4.51,10600.0,4.4141,4.4141,4.3752,4.3849,10600.0
2009-04-03 11:10:00,4.5,4.5,4.43,4.43,26900.0,4.3752,4.3752,4.3071,4.3071,26900.0
2009-04-03 11:15:00,4.42,4.43,4.41,4.42,16700.0,4.2974,4.3071,4.2877,4.2974,16700.0
2009-04-03 11:20:00,4.41,4.42,4.41,4.41,2800.0,4.2877,4.2974,4.2877,4.2877,2800.0
2009-04-03 11:25:00,4.41,4.41,4.37,4.37,24300.0,4.2877,4.2877,4.2488,4.2488,24300.0
2009-04-03 11:30:00,4.37,4.49,4.36,4.49,24000.0,4.2488,4.3654,4.2391,4.3654,24000.0
2009-04-03 11:35:00,4.48,4.5,4.46,4.48,8800.0,4.3557,4.3752,4.3363,4.3557,8800.0
2009-04-03 11:40:00,4.48,4.54,4.48,4.52,6700.0,4.3557,4.4141,4.3557,4.3946,6700.0
2009-04-03 11:45:00,4.51,4.52,4.49,4.52,1900.0,4.3849,4.3946,4.3654,4.3946,1900.0
2009-04-03 11:50:00,4.54,4.57,4.54,4.56,5400.0,4.4141,4.4432,4.4141,4.4335,5400.0
2009-04-03 11:55:00,4.56,4.56,4.55,4.56,2700.0,4.4335,4.4335,4.4238,4.4335,2700.0
2009-04-03 12:00:00,4.56,4.59,4.55,4.59,5700.0,4.4335,4.4627,4.4238,4.4627,5700.0
2009-04-03 12:05:00,4.6,4.6,4.55,4.55,10100.0,4.4724,4.4724,4.4238,4.4238,10100.0
2009-04-03 12:10:00,4.55,4.58,4.54,4.56,12900.0,4.4238,4.453,4.4141,4.4335,12900.0
2009-04-03 12:15:00,4.56,4.6,4.56,4.59,3100.0,4.4335,4.4724,4.4335,4.4627,3100.0
2009-04-03 12:20:00,4.59,4.59,4.58,4.58,3000.0,4.4627,4.4627,4.453,4.453,3000.0
2009-04-03 12:25:00,4.59,4.63,4.59,4.62,5500.0,4.4627,4.5016,4.4627,4.4918,5500.0
2009-04-03 12:30:00,4.61,4.62,4.56,4.56,7700.0,4.4821,4.4918,4.4335,4.4335,7700.0
2009-04-03 12:35:00,4.58,4.62,4.58,4.62,3300.0,4.453,4.4918,4.453,4.4918,3300.0
2009-04-03 12:40:00,4.61,4.61,4.57,4.57,9900.0,4.4821,4.4821,4.4432,4.4432,9900.0
2009-04-03 12:45:00,4.58,4.58,4.55,4.55,6100.0,4.453,4.453,4.4238,4.4238,6100.0
2009-04-03 12:50:00,4.55,4.57,4.55,4.56,3000.0,4.4238,4.4432,4.4238,4.4335,3000.0
2009-04-03 12:55:00,4.56,4.57,4.55,4.55,4600.0,4.4335,4.4432,4.4238,4.4238,4600.0
2009-04-03 13:00:00,4.55,4.58,4.55,4.57,7300.0,4.4238,4.453,4.4238,4.4432,7300.0
2009-04-03 13:05:00,4.56,4.57,4.55,4.55,6900.0,4.4335,4.4432,4.4238,4.4238,6900.0
2009-04-03 13:10:00,4.54,4.56,4.54,4.55,4600.0,4.4141,4.4335,4.4141,4.4238,4600.0
2009-04-03 13:15:00,4.55,4.56,4.55,4.56,7900.0,4.4238,4.4335,4.4238,4.4335,7900.0
2009-04-03 13:20:00,4.55,4.57,4.55,4.56,3000.0,4.4238,4.4432,4.4238,4.4335,3000.0
2009-04-03 13:25:00,4.56,4.6,4.55,4.6,9000.0,4.4335,4.4724,4.4238,4.4724,9000.0
2009-04-03 13:30:00,4.61,4.62,4.6,4.6,7800.0,4.4821,4.4918,4.4724,4.4724,7800.0
2009-04-03 13:35:00,4.61,4.61,4.58,4.58,4800.0,4.4821,4.4821,4.453,4.453,4800.0
2009-04-03 13:40:00,4.58,4.61,4.57,4.6,6800.0,4.453,4.4821,4.4432,4.4724,6800.0
2009-04-03 13:45:00,4.6,4.62,4.6,4.61,2900.0,4.4724,4.4918,4.4724,4.4821,2900.0
2009-04-03 13:50:00,4.6,4.62,4.6,4.62,3200.0,4.4724,4.4918,4.4724,4.4918,3200.0
2009-04-03 13:55:00,4.62,4.62,4.61,4.61,2800.0,4.4918,4.4918,4.4821,4.4821,2800.0
2009-04-03 14:00:00,4.62,4.64,4.62,4.62,3300.0,4.4918,4.5113,4.4918,4.4918,3300.0
2009-04-03 14:05:00,4.62,4.62,4.6,4.61,9200.0,4.4918,4.4918,4.4724,4.4821,9200.0
2009-04-03 14:10:00,4.6,4.61,4.59,4.61,5100.0,4.4724,4.4821,4.4627,4.4821,5100.0
2009-04-03 14:15:00,4.62,4.63,4.62,4.63,2600.0,4.4918,4.5016,4.4918,4.5016,2600.0
2009-04-03 14:20:00,4.63,4.63,4.62,4.63,1800.0,4.5016,4.5016,4.4918,4.5016,1800.0
2009-04-03 14:25:00,4.62,4.63,4.62,4.63,5600.0,4.4918,4.5016,4.4918,4.5016,5600.0
2009-04-03 14:30:00,4.63,4.63,4.61,4.61,6800.0,4.5016,4.5016,4.4821,4.4821,6800.0
2009-04-03 14:35:00,4.62,4.62,4.61,4.61,2200.0,4.4918,4.4918,4.4821,4.4821,2200.0
2009-04-03 14:40:00,4.61,4.62,4.55,4.55,16000.0,4.4821,4.4918,4.4238,4.4238,16000.0
2009-04-03 14:45:00,4.55,4.57,4.55,4.55,11300.0,4.4238,4.4432,4.4238,4.4238,11300.0
2009-04-03 14:50:00,4.55,4.56,4.55,4.55,6400.0,4.4238,4.4335,4.4238,4.4238,6400.0
2009-04-03 14:55:00,4.55,4.58,4.55,4.57,15300.0,4.4238,4.453,4.4238,4.4432,15300.0
2009-04-03 15:00:00,4.57,4.58,4.56,4.58,8800.0,4.4432,4.453,4.4335,4.453,8800.0
2009-04-03 15:05:00,4.57,4.57,4.55,4.57,15100.0,4.4432,4.4432,4.4238,4.4432,15100.0
2009-04-03 15:10:00,4.57,4.57,4.56,4.57,6800.0,4.4432,4.4432,4.4335,4.4432,6800.0
2009-04-03 15:15:00,4.56,4.57,4.55,4.57,11700.0,4.4335,4.4432,4.4238,4.4432,11700.0
2009-04-03 15:20:00,4.57,4.57,4.56,4.56,11400.0,4.4432,4.4432,4.4335,4.4335,11400.0
2009-04-03 15:25:00,4.57,4.57,4.55,4.55,19200.0,4.4432,4.4432,4.4238,4.4238,19200.0
2009-04-03 15:30:00,4.55,4.55,4.54,4.55,9100.0,4.4238,4.4238,4.4141,4.4238,9100.0
2009-04-03 15:35:00,4.55,4.57,4.54,4.57,16900.0,4.4238,4.4432,4.4141,4.4432,16900.0
2009-04-03 15:40:00,4.57,4.61,4.57,4.6,21900.0,4.4432,4.4821,4.4432,4.4724,21900.0
2009-04-03 15:45:00,4.61,4.62,4.58,4.59,20600.0,4.4821,4.4918,4.453,4.4627,20600.0
2009-04-03 15:50:00,4.59,4.61,4.59,4.61,20400.0,4.4627,4.4821,4.4627,4.4821,20400.0
2009-04-03 15:55:00,4.61,4.62,4.6,4.61,15600.0,4.4821,4.4918,4.4724,4.4821,15600.0
2009-04-06 09:30:00,4.62,4.62,4.53,4.6,17400.0,4.4918,4.4918,4.4043,4.4724,17400.0
2009-04-06 09:35:00,4.6,4.62,4.56,4.62,11900.0,4.4724,4.4918,4.4335,4.4918,11900.0
2009-04-06 09:40:00,4.62,4.62,4.55,4.55,2100.0,4.4918,4.4918,4.4238,4.4238,2100.0
2009-04-06 09:45:00,4.55,4.55,4.49,4.49,19300.0,4.4238,4.4238,4.3654,4.3654,19300.0
2009-04-06 09:50:00,4.49,4.5,4.43,4.44,15200.0,4.3654,4.3752,4.3071,4.3168,15200.0
2009-04-06 09:55:00,4.44,4.45,4.44,4.45,1800.0,4.3168,4.3266,4.3168,4.3266,1800.0
2009-04-06 10:00:00,4.44,4.45,4.36,4.42,35200.0,4.3168,4.3266,4.2391,4.2974,35200.0
2009-04-06 10:05:00,4.43,4.48,4.43,4.43,15100.0,4.3071,4.3557,4.3071,4.3071,15100.0
2009-04-06 10:10:00,4.44,4.44,4.35,4.35,13900.0,4.3168,4.3168,4.2293,4.2293,13900.0
2009-04-06 10:15:00,4.35,4.38,4.31,4.36,11700.0,4.2293,4.2585,4.1904,4.2391,11700.0
2009-04-06 10:20:00,4.37,4.39,4.36,4.39,8200.0,4.2488,4.2682,4.2391,4.2682,8200.0
2009-04-06 10:25:00,4.39,4.42,4.37,4.37,10100.0,4.2682,4.2974,4.2488,4.2488,10100.0
2009-04-06 10:30:00,4.36,4.37,4.36,4.37,8700.0,4.2391,4.2488,4.2391,4.2488,8700.0
2009-04-06 10:35:00,4.37,4.38,4.37,4.37,800.0,4.2488,4.2585,4.2488,4.2488,800.0
2009-04-06 10:40:00,4.37,4.39,4.37,4.39,3800.0,4.2488,4.2682,4.2488,4.2682,3800.0
2009-04-06 10:45:00,4.38,4.38,4.37,4.37,4100.0,4.2585,4.2585,4.2488,4.2488,4100.0
2009-04-06 10:50:00,4.37,4.38,4.37,4.38,5100.0,4.2488,4.2585,4.2488,4.2585,5100.0
2009-04-06 10:55:00,4.38,4.39,4.38,4.38,2700.0,4.2585,4.2682,4.2585,4.2585,2700.0
2009-04-06 11:00:00,4.38,4.38,4.35,4.36,6700.0,4.2585,4.2585,4.2293,4.2391,6700.0
2009-04-06 11:05:00,4.36,4.36,4.34,4.35,11300.0,4.2391,4.2391,4.2196,4.2293,11300.0
2009-04-06 11:10:00,4.36,4.37,4.36,4.36,4500.0,4.2391,4.2488,4.2391,4.2391,4500.0
2009-04-06 11:15:00,4.36,4.37,4.36,4.36,4800.0,4.2391,4.2488,4.2391,4.2391,4800.0
2009-04-06 11:20:00,4.36,4.37,4.35,4.36,4000.0,4.2391,4.2488,4.2293,4.2391,4000.0
2009-04-06 11:25:00,4.35,4.38,4.35,4.37,5400.0,4.2293,4.2585,4.2293,4.2488,5400.0
2009-04-06 11:30:00,4.36,4.37,4.36,4.36,3700.0,4.2391,4.2488,4.2391,4.2391,3700.0
2009-04-06 11:35:00,4.36,4.37,4.35,4.35,3800.0,4.2391,4.2488,4.2293,4.2293,3800.0
2009-04-06 11:40:00,4.36,4.36,4.35,4.36,8500.0,4.2391,4.2391,4.2293,4.2391,8500.0
2009-04-06 11:45:00,4.35,4.36,4.35,4.35,1400.0,4.2293,4.2391,4.2293,4.2293,1400.0
2009-04-06 11:50:00,4.35,4.36,4.35,4.35,8700.0,4.2293,4.2391,4.2293,4.2293,8700.0
2009-04-06 11:55:00,4.35,4.36,4.35,4.35,12200.0,4.2293,4.2391,4.2293,4.2293,12200.0
2009-04-06 12:00:00,4.35,4.36,4.35,4.36,2000.0,4.2293,4.2391,4.2293,4.2391,2000.0
2009-04-06 12:05:00,4.35,4.36,4.35,4.35,4000.0,4.2293,4.2391,4.2293,4.2293,4000.0
2009-04-06 12:10:00,4.35,4.36,4.35,4.36,2600.0,4.2293,4.2391,4.2293,4.2391,2600.0
2009-04-06 12:15:00,4.36,4.36,4.35,4.36,3100.0,4.2391,4.2391,4.2293,4.2391,3100.0
2009-04-06 12:20:00,4.36,4.36,4.35,4.36,3700.0,4.2391,4.2391,4.2293,4.2391,3700.0
2009-04-06 12:25:00,4.36,4.36,4.35,4.36,3500.0,4.2391,4.2391,4.2293,4.2391,3500.0
2009-04-06 12:30:00,4.35,4.36,4.35,4.36,15500.0,4.2293,4.2391,4.2293,4.2391,15500.0
2009-04-06 12:35:00,4.35,4.36,4.35,4.36,3400.0,4.2293,4.2391,4.2293,4.2391,3400.0
2009-04-06 12:40:00,4.36,4.36,4.35,4.35,4200.0,4.2391,4.2391,4.2293,4.2293,4200.0
2009-04-06 12:45:00,4.35,4.36,4.35,4.35,5700.0,4.2293,4.2391,4.2293,4.2293,5700.0
2009-04-06 12:50:00,4.36,4.36,4.35,4.36,6400.0,4.2391,4.2391,4.2293,4.2391,6400.0
2009-04-06 12:55:00,4.37,4.38,4.36,4.38,5200.0,4.2488,4.2585,4.2391,4.2585,5200.0
2009-04-06 13:00:00,4.38,4.4,4.36,4.36,72800.0,4.2585,4.2779,4.2391,4.2391,72800.0
2009-04-06 13:05:00,4.37,4.37,4.35,4.36,16400.0,4.2488,4.2488,4.2293,4.2391,16400.0
2009-04-06 13:10:00,4.36,4.36,4.35,4.36,4600.0,4.2391,4.2391,4.2293,4.2391,4600.0
2009-04-06 13:15:00,4.36,4.36,4.35,4.35,6300.0,4.2391,4.2391,4.2293,4.2293,6300.0
2009-04-06 13:20:00,4.35,4.36,4.35,4.36,10100.0,4.2293,4.2391,4.2293,4.2391,10100.0
2009-04-06 13:25:00,4.36,4.37,4.36,4.36,2200.0,4.2391,4.2488,4.2391,4.2391,2200.0
2009-04-06 13:30:00,4.36,4.37,4.36,4.37,5300.0,4.2391,4.2488,4.2391,4.2488,5300.0
2009-04-06 13:35:00,4.37,4.37,4.36,4.36,3300.0,4.2488,4.2488,4.2391,4.2391,3300.0
2009-04-06 13:40:00,4.36,4.37,4.36,4.37,6900.0,4.2391,4.2488,4.2391,4.2488,6900.0
2009-04-06 13:45:00,4.36,4.4,4.36,4.4,11000.0,4.2391,4.2779,4.2391,4.2779,11000.0
2009-04-06 13:50:00,4.4,4.4,4.38,4.38,6900.0,4.2779,4.2779,4.2585,4.2585,6900.0
2009-04-06 13:55:00,4.38,4.38,4.37,4.37,3100.0,4.2585,4.2585,4.2488,4.2488,3100.0
2009-04-06 14:00:00,4.38,4.38,4.37,4.38,4000.0,4.2585,4.2585,4.2488,4.2585,4000.0
2009-04-06 14:05:00,4.38,4.38,4.37,4.37,4700.0,4.2585,4.2585,4.2488,4.2488,4700.0
2009-04-06 14:10:00,4.38,4.38,4.37,4.37,4700.0,4.2585,4.2585,4.2488,4.2488,4700.0
2009-04-06 14:15:00,4.37,4.37,4.36,4.36,7500.0,4.2488,4.2488,4.2391,4.2391,7500.0
2009-04-06 14:20:00,4.36,4.37,4.36,4.37,4700.0,4.2391,4.2488,4.2391,4.2488,4700.0
2009-04-06 14:25:00,4.36,4.37,4.36,4.37,4000.0,4.2391,4.2488,4.2391,4.2488,4000.0
2009-04-06 14:30:00,4.36,4.36,4.34,4.34,12200.0,4.2391,4.2391,4.2196,4.2196,12200.0
2009-04-06 14:35:00,4.35,4.35,4.34,4.34,8800.0,4.2293,4.2293,4.2196,4.2196,8800.0
2009-04-06 14:40:00,4.34,4.35,4.34,4.35,6200.0,4.2196,4.2293,4.2196,4.2293,6200.0
2009-04-06 14:45:00,4.35,4.37,4.34,4.36,18900.0,4.2293,4.2488,4.2196,4.2391,18900.0
2009-04-06 14:50:00,4.36,4.4,4.36,4.39,14300.0,4.2391,4.2779,4.2391,4.2682,14300.0
2009-04-06 14:55:00,4.38,4.39,4.38,4.39,9800.0,4.2585,4.2682,4.2585,4.2682,9800.0
2009-04-06 15:00:00,4.38,4.39,4.35,4.37,16000.0,4.2585,4.2682,4.2293,4.2488,16000.0
2009-04-06 15:05:00,4.37,4.38,4.35,4.35,10400.0,4.2488,4.2585,4.2293,4.2293,10400.0
2009-04-06 15:10:00,4.36,4.36,4.35,4.35,6100.0,4.2391,4.2391,4.2293,4.2293,6100.0
2009-04-06 15:15:00,4.36,4.4,4.36,4.39,13300.0,4.2391,4.2779,4.2391,4.2682,13300.0
2009-04-06 15:20:00,4.39,4.39,4.36,4.37,12600.0,4.2682,4.2682,4.2391,4.2488,12600.0
2009-04-06 15:25:00,4.37,4.38,4.36,4.36,17500.0,4.2488,4.2585,4.2391,4.2391,17500.0
2009-04-06 15:30:00,4.36,4.4,4.35,4.39,32100.0,4.2391,4.2779,4.2293,4.2682,32100.0
2009-04-06 15:35:00,4.4,4.41,4.37,4.37,33700.0,4.2779,4.2877,4.2488,4.2488,33700.0
2009-04-06 15:40:00,4.37,4.39,4.37,4.37,15100.0,4.2488,4.2682,4.2488,4.2488,15100.0
2009-04-06 15:45:00,4.37,4.37,4.36,4.36,11600.0,4.2488,4.2488,4.2391,4.2391,11600.0
2009-04-06 15:50:00,4.37,4.4,4.36,4.38,27700.0,4.2488,4.2779,4.2391,4.2585,27700.0
2009-04-06 15:55:00,4.38,4.39,4.35,4.36,49900.0,4.2585,4.2682,4.2293,4.2391,49900.0
2009-04-07 09:30:00,4.29,4.33,4.27,4.27,23100.0,4.171,4.2099,4.1516,4.1516,23100.0
2009-04-07 09:35:00,4.27,4.29,4.26,4.28,5700.0,4.1516,4.171,4.1418,4.1613,5700.0
2009-04-07 09:40:00,4.27,4.28,4.25,4.27,10600.0,4.1516,4.1613,4.1321,4.1516,10600.0
2009-04-07 09:45:00,4.26,4.27,4.25,4.27,7000.0,4.1418,4.1516,4.1321,4.1516,7000.0
2009-04-07 09:50:00,4.26,4.27,4.26,4.27,2700.0,4.1418,4.1516,4.1418,4.1516,2700.0
2009-04-07 09:55:00,4.27,4.28,4.27,4.27,12300.0,4.1516,4.1613,4.1516,4.1516,12300.0
2009-04-07 10:00:00,4.27,4.28,4.26,4.26,3700.0,4.1516,4.1613,4.1418,4.1418,3700.0
2009-04-07 10:05:00,4.26,4.27,4.25,4.26,8100.0,4.1418,4.1516,4.1321,4.1418,8100.0
2009-04-07 10:10:00,4.26,4.28,4.26,4.27,5300.0,4.1418,4.1613,4.1418,4.1516,5300.0
2009-04-07 10:15:00,4.27,4.28,4.27,4.28,3000.0,4.1516,4.1613,4.1516,4.1613,3000.0
2009-04-07 10:20:00,4.28,4.28,4.26,4.27,4200.0,4.1613,4.1613,4.1418,4.1516,4200.0
2009-04-07 10:25:00,4.27,4.28,4.26,4.28,5200.0,4.1516,4.1613,4.1418,4.1613,5200.0
2009-04-07 10:30:00,4.28,4.29,4.27,4.29,10300.0,4.1613,4.171,4.1516,4.171,10300.0
2009-04-07 10:35:00,4.29,4.29,4.28,4.29,8600.0,4.171,4.171,4.1613,4.171,8600.0
2009-04-07 10:40:00,4.29,4.29,4.27,4.28,3200.0,4.171,4.171,4.1516,4.1613,3200.0
2009-04-07 10:45:00,4.27,4.28,4.27,4.28,3700.0,4.1516,4.1613,4.1516,4.1613,3700.0
2009-04-07 10:50:00,4.27,4.28,4.27,4.27,5500.0,4.1516,4.1613,4.1516,4.1516,5500.0
2009-04-07 10:55:00,4.27,4.27,4.26,4.27,17200.0,4.1516,4.1516,4.1418,4.1516,17200.0
2009-04-07 11:00:00,4.26,4.27,4.25,4.27,36200.0,4.1418,4.1516,4.1321,4.1516,36200.0
2009-04-07 11:05:00,4.27,4.27,4.26,4.27,1700.0,4.1516,4.1516,4.1418,4.1516,1700.0
2009-04-07 11:10:00,4.26,4.27,4.26,4.26,11900.0,4.1418,4.1516,4.1418,4.1418,11900.0
2009-04-07 11:15:00,4.27,4.27,4.26,4.26,3000.0,4.1516,4.1516,4.1418,4.1418,3000.0
2009-04-07 11:20:00,4.27,4.27,4.26,4.26,5600.0,4.1516,4.1516,4.1418,4.1418,5600.0
2009-04-07 11:25:00,4.26,4.27,4.26,4.26,3200.0,4.1418,4.1516,4.1418,4.1418,3200.0
2009-04-07 11:30:00,4.26,4.27,4.26,4.26,4200.0,4.1418,4.1516,4.1418,4.1418,4200.0
2009-04-07 11:35:00,4.27,4.27,4.25,4.25,11300.0,4.1516,4.1516,4.1321,4.1321,11300.0
2009-04-07 11:40:00,4.25,4.26,4.25,4.25,7500.0,4.1321,4.1418,4.1321,4.1321,7500.0
2009-04-07 11:45:00,4.25,4.26,4.25,4.25,2700.0,4.1321,4.1418,4.1321,4.1321,2700.0
2009-04-07 11:50:00,4.25,4.26,4.25,4.26,2800.0,4.1321,4.1418,4.1321,4.1418,2800.0
2009-04-07 11:55:00,4.25,4.26,4.25,4.25,7600.0,4.1321,4.1418,4.1321,4.1321,7600.0
2009-04-07 12:00:00,4.25,4.27,4.25,4.26,8300.0,4.1321,4.1516,4.1321,4.1418,8300.0
2009-04-07 12:05:00,4.27,4.27,4.26,4.26,6500.0,4.1516,4.1516,4.1418,4.1418,6500.0
2009-04-07 12:10:00,4.26,4.27,4.26,4.27,2700.0,4.1418,4.1516,4.1418,4.1516,2700.0
2009-04-07 12:15:00,4.27,4.27,4.26,4.26,2400.0,4.1516,4.1516,4.1418,4.1418,2400.0
2009-04-07 12:20:00,4.25,4.26,4.25,4.25,3700.0,4.1321,4.1418,4.1321,4.1321,3700.0
2009-04-07 12:25:00,4.26,4.26,4.25,4.25,3100.0,4.1418,4.1418,4.1321,4.1321,3100.0
2009-04-07 12:30:00,4.25,4.26,4.25,4.25,4700.0,4.1321,4.1418,4.1321,4.1321,4700.0
2009-04-07 12:35:00,4.25,4.26,4.25,4.25,2500.0,4.1321,4.1418,4.1321,4.1321,2500.0
2009-04-07 12:40:00,4.25,4.26,4.25,4.26,4300.0,4.1321,4.1418,4.1321,4.1418,4300.0
2009-04-07 12:45:00,4.26,4.26,4.25,4.25,4400.0,4.1418,4.1418,4.1321,4.1321,4400.0
2009-04-07 12:50:00,4.25,4.26,4.25,4.25,8300.0,4.1321,4.1418,4.1321,4.1321,8300.0
2009-04-07 12:55:00,4.25,4.26,4.25,4.25,2000.0,4.1321,4.1418,4.1321,4.1321,2000.0
2009-04-07 13:00:00,4.25,4.26,4.25,4.25,3300.0,4.1321,4.1418,4.1321,4.1321,3300.0
2009-04-07 13:05:00,4.25,4.26,4.2,4.21,86200.0,4.1321,4.1418,4.0835,4.0932,86200.0
2009-04-07 13:10:00,4.2,4.21,4.18,4.21,26100.0,4.0835,4.0932,4.064,4.0932,26100.0
2009-04-07 13:15:00,4.21,4.22,4.18,4.22,13000.0,4.0932,4.1029,4.064,4.1029,13000.0
2009-04-07 13:20:00,4.21,4.23,4.18,4.18,13200.0,4.0932,4.1127,4.064,4.064,13200.0
2009-04-07 13:25:00,4.18,4.18,4.15,4.16,5800.0,4.064,4.064,4.0349,4.0446,5800.0
2009-04-07 13:30:00,4.15,4.16,4.15,4.16,6900.0,4.0349,4.0446,4.0349,4.0446,6900.0
2009-04-07 13:35:00,4.16,4.16,4.15,4.16,7500.0,4.0446,4.0446,4.0349,4.0446,7500.0
2009-04-07 13:40:00,4.16,4.17,4.16,4.16,4400.0,4.0446,4.0543,4.0446,4.0446,4400.0
2009-04-07 13:45:00,4.16,4.17,4.15,4.16,5100.0,4.0446,4.0543,4.0349,4.0446,5100.0
2009-04-07 13:50:00,4.15,4.16,4.15,4.16,5100.0,4.0349,4.0446,4.0349,4.0446,5100.0
2009-04-07 13:55:00,4.15,4.16,4.15,4.15,6100.0,4.0349,4.0446,4.0349,4.0349,6100.0
2009-04-07 14:00:00,4.15,4.16,4.12,4.12,26300.0,4.0349,4.0446,4.0057,4.0057,26300.0
2009-04-07 14:05:00,4.12,4.14,4.11,4.14,10000.0,4.0057,4.0252,3.996,4.0252,10000.0
2009-04-07 14:10:00,4.14,4.22,4.14,4.21,32200.0,4.0252,4.1029,4.0252,4.0932,32200.0
2009-04-07 14:15:00,4.2,4.2,4.13,4.13,8900.0,4.0835,4.0835,4.0154,4.0154,8900.0
2009-04-07 14:20:00,4.13,4.14,4.12,4.13,7800.0,4.0154,4.0252,4.0057,4.0154,7800.0
2009-04-07 14:25:00,4.13,4.13,4.12,4.13,4700.0,4.0154,4.0154,4.0057,4.0154,4700.0
2009-04-07 14:30:00,4.12,4.12,4.1,4.11,16700.0,4.0057,4.0057,3.9863,3.996,16700.0
2009-04-07 14:35:00,4.12,4.12,4.1,4.11,8000.0,4.0057,4.0057,3.9863,3.996,8000.0
2009-04-07 14:40:00,4.1,4.11,4.1,4.1,5700.0,3.9863,3.996,3.9863,3.9863,5700.0
2009-04-07 14:45:00,4.11,4.11,4.1,4.11,4600.0,3.996,3.996,3.9863,3.996,4600.0
2009-04-07 14:50:00,4.11,4.14,4.1,4.13,18900.0,3.996,4.0252,3.9863,4.0154,18900.0
2009-04-07 14:55:00,4.12,4.13,4.12,4.12,5000.0,4.0057,4.0154,4.0057,4.0057,5000.0
2009-04-07 15:00:00,4.12,4.13,4.11,4.11,9300.0,4.0057,4.0154,3.996,3.996,9300.0
2009-04-07 15:05:00,4.11,4.12,4.11,4.12,5400.0,3.996,4.0057,3.996,4.0057,5400.0
2009-04-07 15:10:00,4.12,4.17,4.11,4.16,27600.0,4.0057,4.0543,3.996,4.0446,27600.0
2009-04-07 15:15:00,4.16,4.18,4.16,4.17,11700.0,4.0446,4.064,4.0446,4.0543,11700.0
2009-04-07 15:20:00,4.18,4.18,4.14,4.14,12600.0,4.064,4.064,4.0252,4.0252,12600.0
2009-04-07 15:25:00,4.14,4.15,4.11,4.12,12800.0,4.0252,4.0349,3.996,4.0057,12800.0
2009-04-07 15:30:00,4.12,4.14,4.12,4.13,15500.0,4.0057,4.0252,4.0057,4.0154,15500.0
2009-04-07 15:35:00,4.14,4.14,4.11,4.11,26500.0,4.0252,4.0252,3.996,3.996,26500.0
2009-04-07 15:40:00,4.12,4.12,4.1,4.11,48900.0,4.0057,4.0057,3.9863,3.996,48900.0
2009-04-07 15:45:00,4.1,4.12,4.1,4.1,43000.0,3.9863,4.0057,3.9863,3.9863,43000.0
2009-04-07 15:50:00,4.11,4.11,4.08,4.08,50000.0,3.996,3.996,3.9668,3.9668,50000.0
2009-04-07 15:55:00,4.08,4.08,4.07,4.07,40900.0,3.9668,3.9668,3.9571,3.9571,40900.0
2009-04-08 09:30:00,4.06,4.26,4.06,4.24,29400.0,3.9474,4.1418,3.9474,4.1224,29400.0
2009-04-08 09:35:00,4.24,4.33,4.24,4.29,12100.0,4.1224,4.2099,4.1224,4.171,12100.0
2009-04-08 09:40:00,4.27,4.33,4.27,4.33,9700.0,4.1516,4.2099,4.1516,4.2099,9700.0
2009-04-08 09:45:00,4.34,4.37,4.3,4.31,30700.0,4.2196,4.2488,4.1807,4.1904,30700.0
2009-04-08 09:50:00,4.3,4.31,4.3,4.31,7200.0,4.1807,4.1904,4.1807,4.1904,7200.0
2009-04-08 09:55:00,4.31,4.32,4.28,4.3,5700.0,4.1904,4.2002,4.1613,4.1807,5700.0
2009-04-08 10:00:00,4.29,4.3,4.24,4.24,15200.0,4.171,4.1807,4.1224,4.1224,15200.0
2009-04-08 10:05:00,4.24,4.24,4.2,4.21,11900.0,4.1224,4.1224,4.0835,4.0932,11900.0
2009-04-08 10:10:00,4.21,4.22,4.19,4.21,9100.0,4.0932,4.1029,4.0738,4.0932,9100.0
2009-04-08 10:15:00,4.22,4.28,4.21,4.26,7000.0,4.1029,4.1613,4.0932,4.1418,7000.0
2009-04-08 10:20:00,4.28,4.28,4.23,4.23,15800.0,4.1613,4.1613,4.1127,4.1127,15800.0
2009-04-08 10:25:00,4.24,4.24,4.2,4.21,11700.0,4.1224,4.1224,4.0835,4.0932,11700.0
2009-04-08 10:30:00,4.2,4.22,4.2,4.21,3800.0,4.0835,4.1029,4.0835,4.0932,3800.0
2009-04-08 10:35:00,4.22,4.22,4.18,4.2,13300.0,4.1029,4.1029,4.064,4.0835,13300.0
2009-04-08 10:40:00,4.2,4.22,4.19,4.22,4800.0,4.0835,4.1029,4.0738,4.1029,4800.0
2009-04-08 10:45:00,4.22,4.23,4.21,4.22,3300.0,4.1029,4.1127,4.0932,4.1029,3300.0
2009-04-08 10:50:00,4.22,4.22,4.2,4.21,6200.0,4.1029,4.1029,4.0835,4.0932,6200.0
2009-04-08 10:55:00,4.21,4.23,4.21,4.23,200.0,4.0932,4.1127,4.0932,4.1127,200.0
2009-04-08 11:00:00,4.23,4.27,4.23,4.27,6200.0,4.1127,4.1516,4.1127,4.1516,6200.0
2009-04-08 11:05:00,4.26,4.27,4.26,4.26,2300.0,4.1418,4.1516,4.1418,4.1418,2300.0
2009-04-08 11:10:00,4.26,4.26,4.23,4.24,4400.0,4.1418,4.1418,4.1127,4.1224,4400.0
2009-04-08 11:15:00,4.24,4.24,4.24,4.24,1500.0,4.1224,4.1224,4.1224,4.1224,1500.0
2009-04-08 11:20:00,4.24,4.25,4.2,4.21,11800.0,4.1224,4.1321,4.0835,4.0932,11800.0
2009-04-08 11:25:00,4.21,4.21,4.19,4.19,5800.0,4.0932,4.0932,4.0738,4.0738,5800.0
2009-04-08 11:30:00,4.2,4.21,4.19,4.2,15500.0,4.0835,4.0932,4.0738,4.0835,15500.0
2009-04-08 11:35:00,4.21,4.21,4.2,4.2,6800.0,4.0932,4.0932,4.0835,4.0835,6800.0
2009-04-08 11:40:00,4.22,4.22,4.2,4.22,3000.0,4.1029,4.1029,4.0835,4.1029,3000.0
2009-04-08 11:45:00,4.2,4.21,4.2,4.2,6800.0,4.0835,4.0932,4.0835,4.0835,6800.0
2009-04-08 11:50:00,4.21,4.21,4.19,4.19,5300.0,4.0932,4.0932,4.0738,4.0738,5300.0
2009-04-08 11:55:00,4.18,4.19,4.17,4.17,3200.0,4.064,4.0738,4.0543,4.0543,3200.0
2009-04-08 12:00:00,4.18,4.18,4.14,4.16,11400.0,4.064,4.064,4.0252,4.0446,11400.0
2009-04-08 12:05:00,4.16,4.16,4.15,4.15,1100.0,4.0446,4.0446,4.0349,4.0349,1100.0
2009-04-08 12:10:00,4.16,4.17,4.16,4.16,2900.0,4.0446,4.0543,4.0446,4.0446,2900.0
2009-04-08 12:15:00,4.17,4.17,4.13,4.13,13300.0,4.0543,4.0543,4.0154,4.0154,13300.0
2009-04-08 12:20:00,4.14,4.15,4.13,4.14,5100.0,4.0252,4.0349,4.0154,4.0252,5100.0
2009-04-08 12:25:00,4.14,4.14,4.12,4.12,3800.0,4.0252,4.0252,4.0057,4.0057,3800.0
2009-04-08 12:30:00,4.12,4.14,4.12,4.13,5100.0,4.0057,4.0252,4.0057,4.0154,5100.0
2009-04-08 12:35:00,4.13,4.15,4.12,4.14,6000.0,4.0154,4.0349,4.0057,4.0252,6000.0
2009-04-08 12:40:00,4.14,4.16,4.13,4.16,4400.0,4.0252,4.0446,4.0154,4.0446,4400.0
2009-04-08 12:45:00,4.16,4.17,4.15,4.16,2400.0,4.0446,4.0543,4.0349,4.0446,2400.0
2009-04-08 12:50:00,4.16,4.16,4.15,4.16,3000.0,4.0446,4.0446,4.0349,4.0446,3000.0
2009-04-08 12:55:00,4.15,4.17,4.15,4.16,9300.0,4.0349,4.0543,4.0349,4.0446,9300.0
2009-04-08 13:00:00,4.17,4.17,4.16,4.16,3800.0,4.0543,4.0543,4.0446,4.0446,3800.0
2009-04-08 13:05:00,4.17,4.18,4.16,4.17,5200.0,4.0543,4.064,4.0446,4.0543,5200.0
2009-04-08 13:10:00,4.18,4.18,4.16,4.16,5400.0,4.064,4.064,4.0446,4.0446,5400.0
2009-04-08 13:15:00,4.16,4.17,4.15,4.16,6200.0,4.0446,4.0543,4.0349,4.0446,6200.0
2009-04-08 13:20:00,4.16,4.17,4.16,4.16,2600.0,4.0446,4.0543,4.0446,4.0446,2600.0
2009-04-08 13:25:00,4.16,4.17,4.16,4.17,4000.0,4.0446,4.0543,4.0446,4.0543,4000.0
2009-04-08 13:30:00,4.16,4.17,4.16,4.16,5400.0,4.0446,4.0543,4.0446,4.0446,5400.0
2009-04-08 13:35:00,4.16,4.17,4.15,4.16,6100.0,4.0446,4.0543,4.0349,4.0446,6100.0
2009-04-08 13:40:00,4.15,4.16,4.15,4.16,4200.0,4.0349,4.0446,4.0349,4.0446,4200.0
2009-04-08 13:45:00,4.16,4.16,4.16,4.16,3700.0,4.0446,4.0446,4.0446,4.0446,3700.0
2009-04-08 13:50:00,4.16,4.17,4.16,4.16,2100.0,4.0446,4.0543,4.0446,4.0446,2100.0
2009-04-08 13:55:00,4.16,4.17,4.16,4.16,3700.0,4.0446,4.0543,4.0446,4.0446,3700.0
2009-04-08 14:00:00,4.16,4.17,4.16,4.16,6200.0,4.0446,4.0543,4.0446,4.0446,6200.0
2009-04-08 14:05:00,4.16,4.17,4.16,4.17,4600.0,4.0446,4.0543,4.0446,4.0543,4600.0
2009-04-08 14:10:00,4.17,4.2,4.17,4.2,10500.0,4.0543,4.0835,4.0543,4.0835,10500.0
2009-04-08 14:15:00,4.21,4.21,4.18,4.18,10000.0,4.0932,4.0932,4.064,4.064,10000.0
2009-04-08 14:20:00,4.18,4.2,4.17,4.17,7000.0,4.064,4.0835,4.0543,4.0543,7000.0
2009-04-08 14:25:00,4.17,4.18,4.17,4.18,5700.0,4.0543,4.064,4.0543,4.064,5700.0
2009-04-08 14:30:00,4.18,4.18,4.17,4.17,6300.0,4.064,4.064,4.0543,4.0543,6300.0
2009-04-08 14:35:00,4.17,4.19,4.17,4.18,7400.0,4.0543,4.0738,4.0543,4.064,7400.0
2009-04-08 14:40:00,4.18,4.19,4.18,4.19,6000.0,4.064,4.0738,4.064,4.0738,6000.0
2009-04-08 14:45:00,4.18,4.19,4.18,4.18,5900.0,4.064,4.0738,4.064,4.064,5900.0
2009-04-08 14:50:00,4.18,4.19,4.17,4.18,5800.0,4.064,4.0738,4.0543,4.064,5800.0
2009-04-08 14:55:00,4.17,4.18,4.15,4.16,13300.0,4.0543,4.064,4.0349,4.0446,13300.0
2009-04-08 15:00:00,4.16,4.16,4.15,4.15,7800.0,4.0446,4.0446,4.0349,4.0349,7800.0
2009-04-08 15:05:00,4.16,4.16,4.15,4.16,8400.0,4.0446,4.0446,4.0349,4.0446,8400.0
2009-04-08 15:10:00,4.16,4.16,4.16,4.16,5200.0,4.0446,4.0446,4.0446,4.0446,5200.0
2009-04-08 15:15:00,4.16,4.17,4.16,4.17,12500.0,4.0446,4.0543,4.0446,4.0543,12500.0
2009-04-08 15:20:00,4.16,4.2,4.16,4.2,10400.0,4.0446,4.0835,4.0446,4.0835,10400.0
2009-04-08 15:25:00,4.2,4.23,4.2,4.21,11100.0,4.0835,4.1127,4.0835,4.0932,11100.0
2009-04-08 15:30:00,4.21,4.21,4.18,4.2,15200.0,4.0932,4.0932,4.064,4.0835,15200.0
2009-04-08 15:35:00,4.21,4.21,4.19,4.2,10100.0,4.0932,4.0932,4.0738,4.0835,10100.0
2009-04-08 15:40:00,4.21,4.21,4.19,4.19,5100.0,4.0932,4.0932,4.0738,4.0738,5100.0
2009-04-08 15:45:00,4.19,4.2,4.18,4.18,8100.0,4.0738,4.0835,4.064,4.064,8100.0
2009-04-08 15:50:00,4.18,4.19,4.18,4.18,11200.0,4.064,4.0738,4.064,4.064,11200.0
2009-04-08 15:55:00,4.18,4.21,4.18,4.19,29600.0,4.064,4.0932,4.064,4.0738,29600.0
2009-04-09 09:30:00,4.58,4.58,4.25,4.5,26000.0,4.453,4.453,4.1321,4.3752,26000.0
2009-04-09 09:35:00,4.54,4.59,4.46,4.51,18500.0,4.4141,4.4627,4.3363,4.3849,18500.0
2009-04-09 09:40:00,4.5,4.57,4.5,4.56,11300.0,4.3752,4.4432,4.3752,4.4335,11300.0
2009-04-09 09:45:00,4.57,4.58,4.53,4.54,14100.0,4.4432,4.453,4.4043,4.4141,14100.0
2009-04-09 09:50:00,4.54,4.55,4.53,4.54,18300.0,4.4141,4.4238,4.4043,4.4141,18300.0
2009-04-09 09:55:00,4.54,4.56,4.54,4.55,10600.0,4.4141,4.4335,4.4141,4.4238,10600.0
2009-04-09 10:00:00,4.55,4.56,4.54,4.56,9000.0,4.4238,4.4335,4.4141,4.4335,9000.0
2009-04-09 10:05:00,4.56,4.56,4.53,4.55,10500.0,4.4335,4.4335,4.4043,4.4238,10500.0
2009-04-09 10:10:00,4.54,4.56,4.54,4.56,6500.0,4.4141,4.4335,4.4141,4.4335,6500.0
2009-04-09 10:15:00,4.55,4.56,4.55,4.56,11100.0,4.4238,4.4335,4.4238,4.4335,11100.0
2009-04-09 10:20:00,4.56,4.56,4.55,4.55,4800.0,4.4335,4.4335,4.4238,4.4238,4800.0
2009-04-09 10:25:00,4.56,4.56,4.55,4.56,6600.0,4.4335,4.4335,4.4238,4.4335,6600.0
2009-04-09 10:30:00,4.56,4.56,4.55,4.56,10700.0,4.4335,4.4335,4.4238,4.4335,10700.0
2009-04-09 10:35:00,4.56,4.56,4.5,4.53,58800.0,4.4335,4.4335,4.3752,4.4043,58800.0
2009-04-09 10:40:00,4.54,4.55,4.48,4.48,13400.0,4.4141,4.4238,4.3557,4.3557,13400.0
2009-04-09 10:45:00,4.48,4.51,4.47,4.5,5800.0,4.3557,4.3849,4.346,4.3752,5800.0
2009-04-09 10:50:00,4.5,4.5,4.48,4.5,3900.0,4.3752,4.3752,4.3557,4.3752,3900.0
2009-04-09 10:55:00,4.5,4.5,4.47,4.5,6200.0,4.3752,4.3752,4.346,4.3752,6200.0
2009-04-09 11:00:00,4.5,4.52,4.49,4.5,14500.0,4.3752,4.3946,4.3654,4.3752,14500.0
2009-04-09 11:05:00,4.51,4.53,4.49,4.5,6700.0,4.3849,4.4043,4.3654,4.3752,6700.0
2009-04-09 11:10:00,4.5,4.51,4.49,4.5,7000.0,4.3752,4.3849,4.3654,4.3752,7000.0
2009-04-09 11:15:00,4.5,4.51,4.45,4.47,27900.0,4.3752,4.3849,4.3266,4.346,27900.0
2009-04-09 11:20:00,4.47,4.48,4.47,4.48,3200.0,4.346,4.3557,4.346,4.3557,3200.0
2009-04-09 11:25:00,4.48,4.48,4.47,4.47,7100.0,4.3557,4.3557,4.346,4.346,7100.0
2009-04-09 11:30:00,4.47,4.49,4.47,4.48,7800.0,4.346,4.3654,4.346,4.3557,7800.0
2009-04-09 11:35:00,4.48,4.48,4.46,4.47,7100.0,4.3557,4.3557,4.3363,4.346,7100.0
2009-04-09 11:40:00,4.47,4.47,4.47,4.47,1500.0,4.346,4.346,4.346,4.346,1500.0
2009-04-09 11:45:00,4.47,4.47,4.44,4.45,7400.0,4.346,4.346,4.3168,4.3266,7400.0
2009-04-09 11:50:00,4.45,4.47,4.45,4.46,3500.0,4.3266,4.346,4.3266,4.3363,3500.0
2009-04-09 11:55:00,4.46,4.48,4.46,4.48,3500.0,4.3363,4.3557,4.3363,4.3557,3500.0
2009-04-09 12:00:00,4.48,4.49,4.47,4.49,2900.0,4.3557,4.3654,4.346,4.3654,2900.0
2009-04-09 12:05:00,4.49,4.49,4.47,4.49,3400.0,4.3654,4.3654,4.346,4.3654,3400.0
2009-04-09 12:10:00,4.49,4.49,4.47,4.48,4300.0,4.3654,4.3654,4.346,4.3557,4300.0
2009-04-09 12:15:00,4.48,4.48,4.47,4.47,1800.0,4.3557,4.3557,4.346,4.346,1800.0
2009-04-09 12:20:00,4.47,4.48,4.47,4.48,5600.0,4.346,4.3557,4.346,4.3557,5600.0
2009-04-09 12:25:00,4.48,4.49,4.48,4.48,1700.0,4.3557,4.3654,4.3557,4.3557,1700.0
2009-04-09 12:30:00,4.49,4.49,4.48,4.49,5700.0,4.3654,4.3654,4.3557,4.3654,5700.0
2009-04-09 12:35:00,4.49,4.49,4.48,4.49,2200.0,4.3654,4.3654,4.3557,4.3654,2200.0
2009-04-09 12:40:00,4.48,4.51,4.48,4.49,49600.0,4.3557,4.3849,4.3557,4.3654,49600.0
2009-04-09 12:45:00,4.49,4.5,4.49,4.5,9200.0,4.3654,4.3752,4.3654,4.3752,9200.0
2009-04-09 12:50:00,4.5,4.53,4.5,4.53,24700.0,4.3752,4.4043,4.3752,4.4043,24700.0
2009-04-09 12:55:00,4.53,4.53,4.52,4.52,6400.0,4.4043,4.4043,4.3946,4.3946,6400.0
2009-04-09 13:00:00,4.53,4.54,4.52,4.52,25700.0,4.4043,4.4141,4.3946,4.3946,25700.0
2009-04-09 13:05:00,4.53,4.55,4.51,4.54,32700.0,4.4043,4.4238,4.3849,4.4141,32700.0
2009-04-09 13:10:00,4.54,4.55,4.53,4.53,4800.0,4.4141,4.4238,4.4043,4.4043,4800.0
2009-04-09 13:15:00,4.54,4.56,4.53,4.55,7200.0,4.4141,4.4335,4.4043,4.4238,7200.0
2009-04-09 13:20:00,4.55,4.56,4.54,4.54,8000.0,4.4238,4.4335,4.4141,4.4141,8000.0
2009-04-09 13:25:00,4.55,4.55,4.53,4.53,8500.0,4.4238,4.4238,4.4043,4.4043,8500.0
2009-04-09 13:30:00,4.54,4.56,4.53,4.55,13200.0,4.4141,4.4335,4.4043,4.4238,13200.0
2009-04-09 13:35:00,4.54,4.55,4.54,4.55,2500.0,4.4141,4.4238,4.4141,4.4238,2500.0
2009-04-09 13:40:00,4.54,4.55,4.54,4.55,3900.0,4.4141,4.4238,4.4141,4.4238,3900.0
2009-04-09 13:45:00,4.54,4.56,4.54,4.55,8000.0,4.4141,4.4335,4.4141,4.4238,8000.0
2009-04-09 13:50:00,4.56,4.56,4.55,4.56,4100.0,4.4335,4.4335,4.4238,4.4335,4100.0
2009-04-09 13:55:00,4.56,4.56,4.55,4.55,3000.0,4.4335,4.4335,4.4238,4.4238,3000.0
2009-04-09 14:00:00,4.56,4.56,4.55,4.55,9000.0,4.4335,4.4335,4.4238,4.4238,9000.0
2009-04-09 14:05:00,4.56,4.56,4.55,4.55,8600.0,4.4335,4.4335,4.4238,4.4238,8600.0
2009-04-09 14:10:00,4.55,4.56,4.55,4.55,4900.0,4.4238,4.4335,4.4238,4.4238,4900.0
2009-04-09 14:15:00,4.56,4.56,4.55,4.56,4600.0,4.4335,4.4335,4.4238,4.4335,4600.0
2009-04-09 14:20:00,4.55,4.56,4.55,4.56,7100.0,4.4238,4.4335,4.4238,4.4335,7100.0
2009-04-09 14:25:00,4.55,4.56,4.54,4.55,18700.0,4.4238,4.4335,4.4141,4.4238,18700.0
2009-04-09 14:30:00,4.55,4.56,4.55,4.56,6900.0,4.4238,4.4335,4.4238,4.4335,6900.0
2009-04-09 14:35:00,4.56,4.66,4.55,4.64,94000.0,4.4335,4.5307,4.4238,4.5113,94000.0
2009-04-09 14:40:00,4.64,4.67,4.61,4.63,25000.0,4.5113,4.5405,4.4821,4.5016,25000.0
2009-04-09 14:45:00,4.63,4.65,4.61,4.61,23400.0,4.5016,4.521,4.4821,4.4821,23400.0
2009-04-09 14:50:00,4.61,4.62,4.58,4.59,16300.0,4.4821,4.4918,4.453,4.4627,16300.0
2009-04-09 14:55:00,4.59,4.61,4.59,4.59,14300.0,4.4627,4.4821,4.4627,4.4627,14300.0
2009-04-09 15:00:00,4.59,4.6,4.58,4.6,10000.0,4.4627,4.4724,4.453,4.4724,10000.0
2009-04-09 15:05:00,4.6,4.61,4.59,4.61,9000.0,4.4724,4.4821,4.4627,4.4821,9000.0
2009-04-09 15:10:00,4.61,4.61,4.53,4.53,16100.0,4.4821,4.4821,4.4043,4.4043,16100.0
2009-04-09 15:15:00,4.53,4.54,4.53,4.53,15000.0,4.4043,4.4141,4.4043,4.4043,15000.0
2009-04-09 15:20:00,4.54,4.57,4.53,4.54,18100.0,4.4141,4.4432,4.4043,4.4141,18100.0
2009-04-09 15:25:00,4.55,4.58,4.54,4.57,21800.0,4.4238,4.453,4.4141,4.4432,21800.0
2009-04-09 15:30:00,4.58,4.59,4.55,4.59,24100.0,4.453,4.4627,4.4238,4.4627,24100.0
2009-04-09 15:35:00,4.59,4.62,4.59,4.61,17400.0,4.4627,4.4918,4.4627,4.4821,17400.0
2009-04-09 15:40:00,4.61,4.62,4.6,4.61,18000.0,4.4821,4.4918,4.4724,4.4821,18000.0
2009-04-09 15:45:00,4.62,4.67,4.59,4.67,25500.0,4.4918,4.5405,4.4627,4.5405,25500.0
2009-04-09 15:50:00,4.67,4.68,4.63,4.64,34600.0,4.5405,4.5502,4.5016,4.5113,34600.0
2009-04-09 15:55:00,4.64,4.64,4.6,4.64,37000.0,4.5113,4.5113,4.4724,4.5113,37000.0
2009-04-13 09:30:00,4.59,4.6,4.52,4.55,9600.0,4.4627,4.4724,4.3946,4.4238,9600.0
2009-04-13 09:35:00,4.53,4.66,4.51,4.61,8800.0,4.4043,4.5307,4.3849,4.4821,8800.0
2009-04-13 09:40:00,4.63,4.66,4.62,4.64,5200.0,4.5016,4.5307,4.4918,4.5113,5200.0
2009-04-13 09:45:00,4.64,4.64,4.54,4.54,10900.0,4.5113,4.5113,4.4141,4.4141,10900.0
2009-04-13 09:50:00,4.53,4.53,4.49,4.52,4600.0,4.4043,4.4043,4.3654,4.3946,4600.0
2009-04-13 09:55:00,4.51,4.51,4.46,4.49,5000.0,4.3849,4.3849,4.3363,4.3654,5000.0
2009-04-13 10:00:00,4.46,4.51,4.46,4.51,4900.0,4.3363,4.3849,4.3363,4.3849,4900.0
2009-04-13 10:05:00,4.51,4.6,4.5,4.6,10300.0,4.3849,4.4724,4.3752,4.4724,10300.0
2009-04-13 10:10:00,4.6,4.69,4.59,4.69,10500.0,4.4724,4.5599,4.4627,4.5599,10500.0
2009-04-13 10:15:00,4.7,4.76,4.7,4.72,13600.0,4.5696,4.628,4.5696,4.5891,13600.0
2009-04-13 10:20:00,4.74,4.79,4.74,4.77,8300.0,4.6085,4.6571,4.6085,4.6377,8300.0
2009-04-13 10:25:00,4.75,4.76,4.73,4.73,2700.0,4.6182,4.628,4.5988,4.5988,2700.0
2009-04-13 10:30:00,4.73,4.74,4.68,4.71,9100.0,4.5988,4.6085,4.5502,4.5793,9100.0
2009-04-13 10:35:00,4.72,4.79,4.71,4.77,29200.0,4.5891,4.6571,4.5793,4.6377,29200.0
2009-04-13 10:40:00,4.77,4.77,4.73,4.74,6100.0,4.6377,4.6377,4.5988,4.6085,6100.0
2009-04-13 10:45:00,4.73,4.74,4.73,4.73,4200.0,4.5988,4.6085,4.5988,4.5988,4200.0
2009-04-13 10:50:00,4.74,4.78,4.74,4.76,11100.0,4.6085,4.6474,4.6085,4.628,11100.0
2009-04-13 10:55:00,4.77,4.78,4.77,4.78,4200.0,4.6377,4.6474,4.6377,4.6474,4200.0
2009-04-13 11:00:00,4.78,4.79,4.75,4.76,6300.0,4.6474,4.6571,4.6182,4.628,6300.0
2009-04-13 11:05:00,4.76,4.76,4.7,4.71,11600.0,4.628,4.628,4.5696,4.5793,11600.0
2009-04-13 11:10:00,4.7,4.71,4.68,4.69,7300.0,4.5696,4.5793,4.5502,4.5599,7300.0
2009-04-13 11:15:00,4.69,4.7,4.68,4.7,7000.0,4.5599,4.5696,4.5502,4.5696,7000.0
2009-04-13 11:20:00,4.7,4.7,4.68,4.68,3100.0,4.5696,4.5696,4.5502,4.5502,3100.0
2009-04-13 11:25:00,4.68,4.72,4.68,4.7,5900.0,4.5502,4.5891,4.5502,4.5696,5900.0
2009-04-13 11:30:00,4.7,4.7,4.68,4.68,2200.0,4.5696,4.5696,4.5502,4.5502,2200.0
2009-04-13 11:35:00,4.69,4.7,4.68,4.7,4200.0,4.5599,4.5696,4.5502,4.5696,4200.0
2009-04-13 11:40:00,4.7,4.71,4.69,4.7,20100.0,4.5696,4.5793,4.5599,4.5696,20100.0
2009-04-13 11:45:00,4.7,4.73,4.7,4.73,11600.0,4.5696,4.5988,4.5696,4.5988,11600.0
2009-04-13 11:50:00,4.73,4.76,4.72,4.73,45300.0,4.5988,4.628,4.5891,4.5988,45300.0
2009-04-13 11:55:00,4.73,4.75,4.73,4.75,2200.0,4.5988,4.6182,4.5988,4.6182,2200.0
2009-04-13 12:00:00,4.75,4.85,4.75,4.82,52900.0,4.6182,4.7155,4.6182,4.6863,52900.0
2009-04-13 12:05:00,4.82,4.83,4.8,4.8,29600.0,4.6863,4.696,4.6668,4.6668,29600.0
2009-04-13 12:10:00,4.83,4.84,4.81,4.83,8100.0,4.696,4.7057,4.6766,4.696,8100.0
2009-04-13 12:15:00,4.83,4.84,4.82,4.82,5700.0,4.696,4.7057,4.6863,4.6863,5700.0
2009-04-13 12:20:00,4.82,4.82,4.81,4.81,4200.0,4.6863,4.6863,4.6766,4.6766,4200.0
2009-04-13 12:25:00,4.81,4.81,4.8,4.8,2800.0,4.6766,4.6766,4.6668,4.6668,2800.0
2009-04-13 12:30:00,4.8,4.82,4.8,4.82,2500.0,4.6668,4.6863,4.6668,4.6863,2500.0
2009-04-13 12:35:00,4.8,4.81,4.8,4.8,3500.0,4.6668,4.6766,4.6668,4.6668,3500.0
2009-04-13 12:40:00,4.8,4.81,4.76,4.77,7200.0,4.6668,4.6766,4.628,4.6377,7200.0
2009-04-13 12:45:00,4.77,4.78,4.76,4.78,2300.0,4.6377,4.6474,4.628,4.6474,2300.0
2009-04-13 12:50:00,4.79,4.79,4.78,4.79,1800.0,4.6571,4.6571,4.6474,4.6571,1800.0
2009-04-13 12:55:00,4.78,4.8,4.78,4.8,2700.0,4.6474,4.6668,4.6474,4.6668,2700.0
2009-04-13 13:00:00,4.79,4.79,4.77,4.77,2900.0,4.6571,4.6571,4.6377,4.6377,2900.0
2009-04-13 13:05:00,4.77,4.78,4.76,4.78,6000.0,4.6377,4.6474,4.628,4.6474,6000.0
2009-04-13 13:10:00,4.78,4.82,4.77,4.81,14600.0,4.6474,4.6863,4.6377,4.6766,14600.0
2009-04-13 13:15:00,4.81,4.84,4.8,4.83,9900.0,4.6766,4.7057,4.6668,4.696,9900.0
2009-04-13 13:20:00,4.83,4.92,4.83,4.91,88200.0,4.696,4.7835,4.696,4.7738,88200.0
2009-04-13 13:25:00,4.92,4.93,4.85,4.86,33100.0,4.7835,4.7932,4.7155,4.7252,33100.0
2009-04-13 13:30:00,4.86,4.87,4.84,4.86,12100.0,4.7252,4.7349,4.7057,4.7252,12100.0
2009-04-13 13:35:00,4.86,4.86,4.84,4.84,2700.0,4.7252,4.7252,4.7057,4.7057,2700.0
2009-04-13 13:40:00,4.84,4.85,4.83,4.83,1200.0,4.7057,4.7155,4.696,4.696,1200.0
2009-04-13 13:45:00,4.83,4.85,4.83,4.84,3800.0,4.696,4.7155,4.696,4.7057,3800.0
2009-04-13 13:50:00,4.84,4.84,4.83,4.83,5900.0,4.7057,4.7057,4.696,4.696,5900.0
2009-04-13 13:55:00,4.84,4.85,4.83,4.85,2700.0,4.7057,4.7155,4.696,4.7155,2700.0
2009-04-13 14:00:00,4.84,4.86,4.84,4.85,11800.0,4.7057,4.7252,4.7057,4.7155,11800.0
2009-04-13 14:05:00,4.86,4.92,4.86,4.91,23900.0,4.7252,4.7835,4.7252,4.7738,23900.0
2009-04-13 14:10:00,4.92,4.93,4.91,4.92,11700.0,4.7835,4.7932,4.7738,4.7835,11700.0
2009-04-13 14:15:00,4.91,4.92,4.91,4.91,5700.0,4.7738,4.7835,4.7738,4.7738,5700.0
2009-04-13 14:20:00,4.92,4.95,4.92,4.93,12400.0,4.7835,4.8127,4.7835,4.7932,12400.0
2009-04-13 14:25:00,4.93,4.93,4.88,4.89,10300.0,4.7932,4.7932,4.7446,4.7544,10300.0
2009-04-13 14:30:00,4.89,4.9,4.89,4.89,2900.0,4.7544,4.7641,4.7544,4.7544,2900.0
2009-04-13 14:35:00,4.9,4.9,4.89,4.89,8000.0,4.7641,4.7641,4.7544,4.7544,8000.0
2009-04-13 14:40:00,4.89,4.9,4.86,4.87,13100.0,4.7544,4.7641,4.7252,4.7349,13100.0
2009-04-13 14:45:00,4.87,4.88,4.85,4.88,63000.0,4.7349,4.7446,4.7155,4.7446,63000.0
2009-04-13 14:50:00,4.88,4.89,4.86,4.88,11800.0,4.7446,4.7544,4.7252,4.7446,11800.0
2009-04-13 14:55:00,4.88,4.9,4.85,4.85,8500.0,4.7446,4.7641,4.7155,4.7155,8500.0
2009-04-13 15:00:00,4.84,4.89,4.82,4.86,20700.0,4.7057,4.7544,4.6863,4.7252,20700.0
2009-04-13 15:05:00,4.86,4.91,4.86,4.87,18800.0,4.7252,4.7738,4.7252,4.7349,18800.0
2009-04-13 15:10:00,4.88,4.88,4.84,4.87,7500.0,4.7446,4.7446,4.7057,4.7349,7500.0
2009-04-13 15:15:00,4.86,4.92,4.86,4.9,84600.0,4.7252,4.7835,4.7252,4.7641,84600.0
2009-04-13 15:20:00,4.91,4.91,4.9,4.9,6000.0,4.7738,4.7738,4.7641,4.7641,6000.0
2009-04-13 15:25:00,4.9,4.91,4.87,4.88,11200.0,4.7641,4.7738,4.7349,4.7446,11200.0
2009-04-13 15:30:00,4.87,4.92,4.86,4.9,14900.0,4.7349,4.7835,4.7252,4.7641,14900.0
2009-04-13 15:35:00,4.89,4.9,4.89,4.89,8500.0,4.7544,4.7641,4.7544,4.7544,8500.0
2009-04-13 15:40:00,4.9,4.92,4.88,4.92,15500.0,4.7641,4.7835,4.7446,4.7835,15500.0
2009-04-13 15:45:00,4.91,4.91,4.87,4.9,21500.0,4.7738,4.7738,4.7349,4.7641,21500.0
2009-04-13 15:50:00,4.9,4.92,4.9,4.91,22000.0,4.7641,4.7835,4.7641,4.7738,22000.0
2009-04-13 15:55:00,4.91,4.91,4.9,4.91,26900.0,4.7738,4.7738,4.7641,4.7738,26900.0
2009-04-14 09:30:00,4.87,4.87,4.8,4.8,20100.0,4.7349,4.7349,4.6668,4.6668,20100.0
2009-04-14 09:35:00,4.8,4.83,4.78,4.82,14000.0,4.6668,4.696,4.6474,4.6863,14000.0
2009-04-14 09:40:00,4.81,4.89,4.78,4.89,26200.0,4.6766,4.7544,4.6474,4.7544,26200.0
2009-04-14 09:45:00,4.89,4.89,4.85,4.88,63200.0,4.7544,4.7544,4.7155,4.7446,63200.0
2009-04-14 09:50:00,4.88,4.98,4.88,4.97,29600.0,4.7446,4.8419,4.7446,4.8321,29600.0
2009-04-14 09:55:00,4.98,5.08,4.97,5.07,20900.0,4.8419,4.9391,4.8321,4.9294,20900.0
2009-04-14 10:00:00,5.07,5.09,5.04,5.08,23900.0,4.9294,4.9488,4.9002,4.9391,23900.0
2009-04-14 10:05:00,5.08,5.16,5.07,5.14,27200.0,4.9391,5.0169,4.9294,4.9974,27200.0
2009-04-14 10:10:00,5.14,5.25,5.14,5.2,30000.0,4.9974,5.1044,4.9974,5.0558,30000.0
2009-04-14 10:15:00,5.2,5.24,5.18,5.23,17400.0,5.0558,5.0946,5.0363,5.0849,17400.0
2009-04-14 10:20:00,5.23,5.23,5.19,5.2,20400.0,5.0849,5.0849,5.046,5.0558,20400.0
2009-04-14 10:25:00,5.21,5.24,5.21,5.24,6500.0,5.0655,5.0946,5.0655,5.0946,6500.0
2009-04-14 10:30:00,5.24,5.32,5.23,5.31,52600.0,5.0946,5.1724,5.0849,5.1627,52600.0
2009-04-14 10:35:00,5.3,5.38,5.3,5.37,8300.0,5.153,5.2308,5.153,5.221,8300.0
2009-04-14 10:40:00,5.38,5.39,5.33,5.36,34400.0,5.2308,5.2405,5.1821,5.2113,34400.0
2009-04-14 10:45:00,5.38,5.38,5.34,5.34,17900.0,5.2308,5.2308,5.1919,5.1919,17900.0
2009-04-14 10:50:00,5.34,5.36,5.33,5.33,19900.0,5.1919,5.2113,5.1821,5.1821,19900.0
2009-04-14 10:55:00,5.33,5.34,5.26,5.26,33600.0,5.1821,5.1919,5.1141,5.1141,33600.0
2009-04-14 11:00:00,5.27,5.31,5.24,5.28,34500.0,5.1238,5.1627,5.0946,5.1335,34500.0
2009-04-14 11:05:00,5.29,5.32,5.27,5.27,17400.0,5.1433,5.1724,5.1238,5.1238,17400.0
2009-04-14 11:10:00,5.28,5.28,5.2,5.26,63000.0,5.1335,5.1335,5.0558,5.1141,63000.0
2009-04-14 11:15:00,5.26,5.26,5.24,5.24,7500.0,5.1141,5.1141,5.0946,5.0946,7500.0
2009-04-14 11:20:00,5.24,5.24,5.2,5.2,6900.0,5.0946,5.0946,5.0558,5.0558,6900.0
2009-04-14 11:25:00,5.21,5.24,5.21,5.24,3400.0,5.0655,5.0946,5.0655,5.0946,3400.0
2009-04-14 11:30:00,5.23,5.24,5.2,5.2,6300.0,5.0849,5.0946,5.0558,5.0558,6300.0
2009-04-14 11:35:00,5.21,5.25,5.21,5.25,3900.0,5.0655,5.1044,5.0655,5.1044,3900.0
2009-04-14 11:40:00,5.25,5.25,5.21,5.21,9800.0,5.1044,5.1044,5.0655,5.0655,9800.0
2009-04-14 11:45:00,5.22,5.27,5.21,5.26,24400.0,5.0752,5.1238,5.0655,5.1141,24400.0
2009-04-14 11:50:00,5.26,5.26,5.23,5.24,12100.0,5.1141,5.1141,5.0849,5.0946,12100.0
2009-04-14 11:55:00,5.24,5.24,5.18,5.18,9000.0,5.0946,5.0946,5.0363,5.0363,9000.0
2009-04-14 12:00:00,5.18,5.18,5.11,5.12,8800.0,5.0363,5.0363,4.9682,4.978,8800.0
2009-04-14 12:05:00,5.11,5.12,5.1,5.11,14100.0,4.9682,4.978,4.9585,4.9682,14100.0
2009-04-14 12:10:00,5.1,5.11,5.09,5.1,12500.0,4.9585,4.9682,4.9488,4.9585,12500.0
2009-04-14 12:15:00,5.09,5.16,5.09,5.16,14000.0,4.9488,5.0169,4.9488,5.0169,14000.0
2009-04-14 12:20:00,5.15,5.16,5.14,5.14,3400.0,5.0071,5.0169,4.9974,4.9974,3400.0
2009-04-14 12:25:00,5.15,5.16,5.14,5.14,2200.0,5.0071,5.0169,4.9974,4.9974,2200.0
2009-04-14 12:30:00,5.16,5.16,5.14,5.16,4400.0,5.0169,5.0169,4.9974,5.0169,4400.0
2009-04-14 12:35:00,5.16,5.18,5.14,5.14,6700.0,5.0169,5.0363,4.9974,4.9974,6700.0
2009-04-14 12:40:00,5.14,5.14,5.11,5.12,4300.0,4.9974,4.9974,4.9682,4.978,4300.0
2009-04-14 12:45:00,5.11,5.12,5.11,5.11,6400.0,4.9682,4.978,4.9682,4.9682,6400.0
2009-04-14 12:50:00,5.11,5.12,5.1,5.1,2600.0,4.9682,4.978,4.9585,4.9585,2600.0
2009-04-14 12:55:00,5.11,5.12,5.1,5.11,4600.0,4.9682,4.978,4.9585,4.9682,4600.0
2009-04-14 13:00:00,5.12,5.17,5.12,5.14,12900.0,4.978,5.0266,4.978,4.9974,12900.0
2009-04-14 13:05:00,5.15,5.15,5.12,5.12,7800.0,5.0071,5.0071,4.978,4.978,7800.0
2009-04-14 13:10:00,5.12,5.14,5.11,5.13,6300.0,4.978,4.9974,4.9682,4.9877,6300.0
2009-04-14 13:15:00,5.14,5.17,5.14,5.17,9500.0,4.9974,5.0266,4.9974,5.0266,9500.0
2009-04-14 13:20:00,5.17,5.17,5.15,5.16,5200.0,5.0266,5.0266,5.0071,5.0169,5200.0
2009-04-14 13:25:00,5.16,5.17,5.16,5.16,3900.0,5.0169,5.0266,5.0169,5.0169,3900.0
2009-04-14 13:30:00,5.17,5.22,5.17,5.22,14200.0,5.0266,5.0752,5.0266,5.0752,14200.0
2009-04-14 13:35:00,5.22,5.22,5.12,5.12,16900.0,5.0752,5.0752,4.978,4.978,16900.0
2009-04-14 13:40:00,5.11,5.15,5.11,5.15,7800.0,4.9682,5.0071,4.9682,5.0071,7800.0
2009-04-14 13:45:00,5.14,5.14,5.13,5.13,3000.0,4.9974,4.9974,4.9877,4.9877,3000.0
2009-04-14 13:50:00,5.13,5.14,5.13,5.13,3900.0,4.9877,4.9974,4.9877,4.9877,3900.0
2009-04-14 13:55:00,5.13,5.17,5.13,5.17,8600.0,4.9877,5.0266,4.9877,5.0266,8600.0
2009-04-14 14:00:00,5.16,5.17,5.15,5.16,8300.0,5.0169,5.0266,5.0071,5.0169,8300.0
2009-04-14 14:05:00,5.16,5.16,5.12,5.12,10700.0,5.0169,5.0169,4.978,4.978,10700.0
2009-04-14 14:10:00,5.11,5.14,5.1,5.12,16900.0,4.9682,4.9974,4.9585,4.978,16900.0
2009-04-14 14:15:00,5.12,5.12,5.11,5.11,11000.0,4.978,4.978,4.9682,4.9682,11000.0
2009-04-14 14:20:00,5.11,5.12,5.1,5.1,10500.0,4.9682,4.978,4.9585,4.9585,10500.0
2009-04-14 14:25:00,5.11,5.11,5.09,5.1,17000.0,4.9682,4.9682,4.9488,4.9585,17000.0
2009-04-14 14:30:00,5.1,5.12,5.09,5.12,58900.0,4.9585,4.978,4.9488,4.978,58900.0
2009-04-14 14:35:00,5.12,5.12,5.11,5.11,8900.0,4.978,4.978,4.9682,4.9682,8900.0
2009-04-14 14:40:00,5.12,5.12,5.09,5.12,25400.0,4.978,4.978,4.9488,4.978,25400.0
2009-04-14 14:45:00,5.11,5.16,5.09,5.09,19000.0,4.9682,5.0169,4.9488,4.9488,19000.0
2009-04-14 14:50:00,5.09,5.1,5.05,5.05,39500.0,4.9488,4.9585,4.9099,4.9099,39500.0
2009-04-14 14:55:00,5.05,5.1,5.04,5.1,72900.0,4.9099,4.9585,4.9002,4.9585,72900.0
2009-04-14 15:00:00,5.1,5.13,5.09,5.09,28000.0,4.9585,4.9877,4.9488,4.9488,28000.0
2009-04-14 15:05:00,5.09,5.1,5.09,5.09,9200.0,4.9488,4.9585,4.9488,4.9488,9200.0
2009-04-14 15:10:00,5.1,5.15,5.09,5.15,22700.0,4.9585,5.0071,4.9488,5.0071,22700.0
2009-04-14 15:15:00,5.15,5.15,5.13,5.13,18600.0,5.0071,5.0071,4.9877,4.9877,18600.0
2009-04-14 15:20:00,5.13,5.14,5.09,5.09,20400.0,4.9877,4.9974,4.9488,4.9488,20400.0
2009-04-14 15:25:00,5.09,5.1,5.09,5.1,10900.0,4.9488,4.9585,4.9488,4.9585,10900.0
2009-04-14 15:30:00,5.1,5.12,5.09,5.1,12400.0,4.9585,4.978,4.9488,4.9585,12400.0
2009-04-14 15:35:00,5.1,5.12,5.05,5.05,28600.0,4.9585,4.978,4.9099,4.9099,28600.0
2009-04-14 15:40:00,5.04,5.1,5.03,5.03,19500.0,4.9002,4.9585,4.8905,4.8905,19500.0
2009-04-14 15:45:00,5.02,5.08,5.01,5.06,22900.0,4.8807,4.9391,4.871,4.9196,22900.0
2009-04-14 15:50:00,5.06,5.07,5.01,5.01,29400.0,4.9196,4.9294,4.871,4.871,29400.0
2009-04-14 15:55:00,5.01,5.06,5.0,5.06,42300.0,4.871,4.9196,4.8613,4.9196,42300.0
2009-04-15 09:30:00,5.02,5.02,4.91,4.91,10200.0,4.8807,4.8807,4.7738,4.7738,10200.0
2009-04-15 09:35:00,4.91,5.01,4.91,5.01,12800.0,4.7738,4.871,4.7738,4.871,12800.0
2009-04-15 09:40:00,5.01,5.01,4.97,5.0,10700.0,4.871,4.871,4.8321,4.8613,10700.0
2009-04-15 09:45:00,4.99,4.99,4.95,4.96,9900.0,4.8516,4.8516,4.8127,4.8224,9900.0
2009-04-15 09:50:00,4.95,5.04,4.95,4.97,11800.0,4.8127,4.9002,4.8127,4.8321,11800.0
2009-04-15 09:55:00,4.97,5.05,4.96,5.05,12600.0,4.8321,4.9099,4.8224,4.9099,12600.0
2009-04-15 10:00:00,5.06,5.1,5.05,5.09,15200.0,4.9196,4.9585,4.9099,4.9488,15200.0
2009-04-15 10:05:00,5.09,5.1,5.07,5.1,11300.0,4.9488,4.9585,4.9294,4.9585,11300.0
2009-04-15 10:10:00,5.1,5.14,5.09,5.1,11400.0,4.9585,4.9974,4.9488,4.9585,11400.0
2009-04-15 10:15:00,5.1,5.1,5.0,5.0,9500.0,4.9585,4.9585,4.8613,4.8613,9500.0
2009-04-15 10:20:00,4.99,5.03,4.99,5.03,7700.0,4.8516,4.8905,4.8516,4.8905,7700.0
2009-04-15 10:25:00,5.03,5.03,5.01,5.01,7500.0,4.8905,4.8905,4.871,4.871,7500.0
2009-04-15 10:30:00,5.01,5.02,5.0,5.02,5100.0,4.871,4.8807,4.8613,4.8807,5100.0
2009-04-15 10:35:00,5.02,5.02,4.97,4.97,9000.0,4.8807,4.8807,4.8321,4.8321,9000.0
2009-04-15 10:40:00,4.98,4.98,4.97,4.98,2800.0,4.8419,4.8419,4.8321,4.8419,2800.0
2009-04-15 10:45:00,4.99,4.99,4.96,4.96,4600.0,4.8516,4.8516,4.8224,4.8224,4600.0
2009-04-15 10:50:00,4.97,4.97,4.93,4.94,7200.0,4.8321,4.8321,4.7932,4.803,7200.0
2009-04-15 10:55:00,4.93,4.93,4.91,4.93,5900.0,4.7932,4.7932,4.7738,4.7932,5900.0
2009-04-15 11:00:00,4.91,4.92,4.89,4.89,4300.0,4.7738,4.7835,4.7544,4.7544,4300.0
2009-04-15 11:05:00,4.88,4.9,4.88,4.9,4700.0,4.7446,4.7641,4.7446,4.7641,4700.0
2009-04-15 11:10:00,4.9,4.91,4.87,4.87,4300.0,4.7641,4.7738,4.7349,4.7349,4300.0
2009-04-15 11:15:00,4.87,4.88,4.85,4.86,4700.0,4.7349,4.7446,4.7155,4.7252,4700.0
2009-04-15 11:20:00,4.87,4.93,4.87,4.93,5100.0,4.7349,4.7932,4.7349,4.7932,5100.0
2009-04-15 11:25:00,4.93,4.93,4.9,4.9,2000.0,4.7932,4.7932,4.7641,4.7641,2000.0
2009-04-15 11:30:00,4.9,4.91,4.87,4.88,9700.0,4.7641,4.7738,4.7349,4.7446,9700.0
2009-04-15 11:35:00,4.88,4.9,4.88,4.89,3100.0,4.7446,4.7641,4.7446,4.7544,3100.0
2009-04-15 11:40:00,4.88,4.89,4.86,4.86,2100.0,4.7446,4.7544,4.7252,4.7252,2100.0
2009-04-15 11:45:00,4.86,4.87,4.86,4.87,1200.0,4.7252,4.7349,4.7252,4.7349,1200.0
2009-04-15 11:50:00,4.87,4.88,4.86,4.87,8900.0,4.7349,4.7446,4.7252,4.7349,8900.0
2009-04-15 11:55:00,4.88,4.88,4.86,4.86,1500.0,4.7446,4.7446,4.7252,4.7252,1500.0
2009-04-15 12:00:00,4.87,4.87,4.84,4.85,10800.0,4.7349,4.7349,4.7057,4.7155,10800.0
2009-04-15 12:05:00,4.85,4.89,4.84,4.89,3200.0,4.7155,4.7544,4.7057,4.7544,3200.0
2009-04-15 12:10:00,4.89,4.94,4.89,4.93,10800.0,4.7544,4.803,4.7544,4.7932,10800.0
2009-04-15 12:15:00,4.92,4.94,4.92,4.94,7700.0,4.7835,4.803,4.7835,4.803,7700.0
2009-04-15 12:20:00,4.94,5.0,4.92,4.92,9600.0,4.803,4.8613,4.7835,4.7835,9600.0
2009-04-15 12:25:00,4.94,4.96,4.94,4.96,1800.0,4.803,4.8224,4.803,4.8224,1800.0
2009-04-15 12:30:00,4.96,4.96,4.92,4.95,5500.0,4.8224,4.8224,4.7835,4.8127,5500.0
2009-04-15 12:35:00,4.95,4.96,4.94,4.96,2800.0,4.8127,4.8224,4.803,4.8224,2800.0
2009-04-15 12:40:00,4.96,4.98,4.96,4.96,2600.0,4.8224,4.8419,4.8224,4.8224,2600.0
2009-04-15 12:45:00,4.97,4.98,4.97,4.98,8800.0,4.8321,4.8419,4.8321,4.8419,8800.0
2009-04-15 12:50:00,4.98,5.01,4.98,4.99,5200.0,4.8419,4.871,4.8419,4.8516,5200.0
2009-04-15 12:55:00,5.0,5.03,4.99,5.03,5400.0,4.8613,4.8905,4.8516,4.8905,5400.0
2009-04-15 13:00:00,5.03,5.06,4.99,5.02,13200.0,4.8905,4.9196,4.8516,4.8807,13200.0
2009-04-15 13:05:00,5.02,5.02,5.01,5.01,2700.0,4.8807,4.8807,4.871,4.871,2700.0
2009-04-15 13:10:00,5.0,5.01,5.0,5.0,1400.0,4.8613,4.871,4.8613,4.8613,1400.0
2009-04-15 13:15:00,5.01,5.04,5.01,5.02,3400.0,4.871,4.9002,4.871,4.8807,3400.0
2009-04-15 13:20:00,5.03,5.03,5.02,5.02,5200.0,4.8905,4.8905,4.8807,4.8807,5200.0
2009-04-15 13:25:00,5.02,5.03,4.99,5.0,7500.0,4.8807,4.8905,4.8516,4.8613,7500.0
2009-04-15 13:30:00,5.0,5.0,4.99,5.0,2300.0,4.8613,4.8613,4.8516,4.8613,2300.0
2009-04-15 13:35:00,5.0,5.0,4.99,4.99,8500.0,4.8613,4.8613,4.8516,4.8516,8500.0
2009-04-15 13:40:00,4.99,4.99,4.96,4.96,7600.0,4.8516,4.8516,4.8224,4.8224,7600.0
2009-04-15 13:45:00,4.96,4.97,4.94,4.94,4600.0,4.8224,4.8321,4.803,4.803,4600.0
2009-04-15 13:50:00,4.93,4.94,4.91,4.92,5800.0,4.7932,4.803,4.7738,4.7835,5800.0
2009-04-15 13:55:00,4.93,4.99,4.93,4.99,8600.0,4.7932,4.8516,4.7932,4.8516,8600.0
2009-04-15 14:00:00,4.99,5.02,4.99,5.02,14700.0,4.8516,4.8807,4.8516,4.8807,14700.0
2009-04-15 14:05:00,5.01,5.01,4.97,4.98,5800.0,4.871,4.871,4.8321,4.8419,5800.0
2009-04-15 14:10:00,4.97,4.97,4.91,4.91,13700.0,4.8321,4.8321,4.7738,4.7738,13700.0
2009-04-15 14:15:00,4.92,4.93,4.91,4.93,3600.0,4.7835,4.7932,4.7738,4.7932,3600.0
2009-04-15 14:20:00,4.93,4.93,4.91,4.93,4100.0,4.7932,4.7932,4.7738,4.7932,4100.0
2009-04-15 14:25:00,4.93,4.94,4.93,4.94,2300.0,4.7932,4.803,4.7932,4.803,2300.0
2009-04-15 14:30:00,4.93,4.94,4.91,4.91,17600.0,4.7932,4.803,4.7738,4.7738,17600.0
2009-04-15 14:35:00,4.91,4.92,4.9,4.91,6400.0,4.7738,4.7835,4.7641,4.7738,6400.0
2009-04-15 14:40:00,4.91,4.92,4.89,4.89,35700.0,4.7738,4.7835,4.7544,4.7544,35700.0
2009-04-15 14:45:00,4.89,4.95,4.89,4.93,17900.0,4.7544,4.8127,4.7544,4.7932,17900.0
2009-04-15 14:50:00,4.93,4.93,4.9,4.91,7900.0,4.7932,4.7932,4.7641,4.7738,7900.0
2009-04-15 14:55:00,4.91,4.91,4.9,4.9,1000.0,4.7738,4.7738,4.7641,4.7641,1000.0
2009-04-15 15:00:00,4.9,4.94,4.9,4.92,7100.0,4.7641,4.803,4.7641,4.7835,7100.0
2009-04-15 15:05:00,4.91,4.93,4.88,4.89,9300.0,4.7738,4.7932,4.7446,4.7544,9300.0
2009-04-15 15:10:00,4.89,4.95,4.89,4.94,11100.0,4.7544,4.8127,4.7544,4.803,11100.0
2009-04-15 15:15:00,4.94,4.97,4.93,4.95,8700.0,4.803,4.8321,4.7932,4.8127,8700.0
2009-04-15 15:20:00,4.95,4.96,4.93,4.95,8500.0,4.8127,4.8224,4.7932,4.8127,8500.0
2009-04-15 15:25:00,4.95,4.95,4.91,4.92,5200.0,4.8127,4.8127,4.7738,4.7835,5200.0
2009-04-15 15:30:00,4.92,4.96,4.92,4.93,11800.0,4.7835,4.8224,4.7835,4.7932,11800.0
2009-04-15 15:35:00,4.92,4.93,4.89,4.92,9300.0,4.7835,4.7932,4.7544,4.7835,9300.0
2009-04-15 15:40:00,4.91,4.96,4.91,4.96,16700.0,4.7738,4.8224,4.7738,4.8224,16700.0
2009-04-15 15:45:00,4.96,4.97,4.94,4.96,10200.0,4.8224,4.8321,4.803,4.8224,10200.0
2009-04-15 15:50:00,4.97,5.0,4.95,4.99,23200.0,4.8321,4.8613,4.8127,4.8516,23200.0
2009-04-15 15:55:00,5.0,5.01,4.97,4.98,20500.0,4.8613,4.871,4.8321,4.8419,20500.0
2009-04-16 09:30:00,5.05,5.27,5.05,5.17,31100.0,4.9099,5.1238,4.9099,5.0266,31100.0
2009-04-16 09:35:00,5.17,5.25,5.13,5.22,18900.0,5.0266,5.1044,4.9877,5.0752,18900.0
2009-04-16 09:40:00,5.21,5.21,5.17,5.17,2500.0,5.0655,5.0655,5.0266,5.0266,2500.0
2009-04-16 09:45:00,5.16,5.18,5.12,5.16,4800.0,5.0169,5.0363,4.978,5.0169,4800.0
2009-04-16 09:50:00,5.18,5.18,5.09,5.15,35300.0,5.0363,5.0363,4.9488,5.0071,35300.0
2009-04-16 09:55:00,5.15,5.21,5.15,5.17,27600.0,5.0071,5.0655,5.0071,5.0266,27600.0
2009-04-16 10:00:00,5.17,5.19,5.13,5.14,19100.0,5.0266,5.046,4.9877,4.9974,19100.0
2009-04-16 10:05:00,5.13,5.14,5.13,5.14,8500.0,4.9877,4.9974,4.9877,4.9974,8500.0
2009-04-16 10:10:00,5.13,5.14,5.13,5.14,1900.0,4.9877,4.9974,4.9877,4.9974,1900.0
2009-04-16 10:15:00,5.14,5.14,5.13,5.14,21800.0,4.9974,4.9974,4.9877,4.9974,21800.0
2009-04-16 10:20:00,5.14,5.14,5.13,5.14,20100.0,4.9974,4.9974,4.9877,4.9974,20100.0
2009-04-16 10:25:00,5.14,5.14,5.12,5.12,8800.0,4.9974,4.9974,4.978,4.978,8800.0
2009-04-16 10:30:00,5.13,5.13,5.12,5.12,4300.0,4.9877,4.9877,4.978,4.978,4300.0
2009-04-16 10:35:00,5.13,5.15,5.11,5.14,57300.0,4.9877,5.0071,4.9682,4.9974,57300.0
2009-04-16 10:40:00,5.14,5.15,5.12,5.13,8500.0,4.9974,5.0071,4.978,4.9877,8500.0
2009-04-16 10:45:00,5.13,5.13,5.06,5.09,3900.0,4.9877,4.9877,4.9196,4.9488,3900.0
2009-04-16 10:50:00,5.09,5.09,5.07,5.08,8400.0,4.9488,4.9488,4.9294,4.9391,8400.0
2009-04-16 10:55:00,5.07,5.1,5.05,5.1,12200.0,4.9294,4.9585,4.9099,4.9585,12200.0
2009-04-16 11:00:00,5.1,5.1,5.08,5.1,2700.0,4.9585,4.9585,4.9391,4.9585,2700.0
2009-04-16 11:05:00,5.09,5.1,5.08,5.09,8600.0,4.9488,4.9585,4.9391,4.9488,8600.0
2009-04-16 11:10:00,5.08,5.09,5.07,5.09,1700.0,4.9391,4.9488,4.9294,4.9488,1700.0
2009-04-16 11:15:00,5.09,5.1,5.08,5.1,600.0,4.9488,4.9585,4.9391,4.9585,600.0
2009-04-16 11:20:00,5.09,5.1,5.09,5.09,1500.0,4.9488,4.9585,4.9488,4.9488,1500.0
2009-04-16 11:25:00,5.09,5.09,5.08,5.08,500.0,4.9488,4.9488,4.9391,4.9391,500.0
2009-04-16 11:30:00,5.09,5.11,5.09,5.09,6500.0,4.9488,4.9682,4.9488,4.9488,6500.0
2009-04-16 11:35:00,5.1,5.1,5.09,5.1,600.0,4.9585,4.9585,4.9488,4.9585,600.0
2009-04-16 11:40:00,5.1,5.1,5.09,5.1,3000.0,4.9585,4.9585,4.9488,4.9585,3000.0
2009-04-16 11:45:00,5.09,5.1,5.09,5.09,3300.0,4.9488,4.9585,4.9488,4.9488,3300.0
2009-04-16 11:50:00,5.1,5.11,5.09,5.1,7200.0,4.9585,4.9682,4.9488,4.9585,7200.0
2009-04-16 11:55:00,5.09,5.1,5.09,5.09,5400.0,4.9488,4.9585,4.9488,4.9488,5400.0
2009-04-16 12:00:00,5.09,5.09,5.06,5.08,7900.0,4.9488,4.9488,4.9196,4.9391,7900.0
2009-04-16 12:05:00,5.06,5.07,5.04,5.04,3400.0,4.9196,4.9294,4.9002,4.9002,3400.0
2009-04-16 12:10:00,5.04,5.06,5.03,5.06,11100.0,4.9002,4.9196,4.8905,4.9196,11100.0
2009-04-16 12:15:00,5.05,5.06,5.03,5.04,3700.0,4.9099,4.9196,4.8905,4.9002,3700.0
2009-04-16 12:20:00,5.03,5.04,5.01,5.01,7300.0,4.8905,4.9002,4.871,4.871,7300.0
2009-04-16 12:25:00,5.01,5.02,5.0,5.01,5200.0,4.871,4.8807,4.8613,4.871,5200.0
2009-04-16 12:30:00,5.02,5.04,5.02,5.04,3800.0,4.8807,4.9002,4.8807,4.9002,3800.0
2009-04-16 12:35:00,5.03,5.03,5.02,5.02,3700.0,4.8905,4.8905,4.8807,4.8807,3700.0
2009-04-16 12:40:00,5.02,5.02,5.01,5.01,4900.0,4.8807,4.8807,4.871,4.871,4900.0
2009-04-16 12:45:00,5.01,5.08,5.01,5.03,7400.0,4.871,4.9391,4.871,4.8905,7400.0
2009-04-16 12:50:00,5.03,5.05,5.02,5.04,4300.0,4.8905,4.9099,4.8807,4.9002,4300.0
2009-04-16 12:55:00,5.03,5.04,5.01,5.02,4500.0,4.8905,4.9002,4.871,4.8807,4500.0
2009-04-16 13:00:00,5.01,5.02,5.01,5.01,2300.0,4.871,4.8807,4.871,4.871,2300.0
2009-04-16 13:05:00,5.01,5.02,5.01,5.02,4600.0,4.871,4.8807,4.871,4.8807,4600.0
2009-04-16 13:10:00,5.01,5.02,5.0,5.0,6800.0,4.871,4.8807,4.8613,4.8613,6800.0
2009-04-16 13:15:00,5.01,5.01,4.97,4.99,11600.0,4.871,4.871,4.8321,4.8516,11600.0
2009-04-16 13:20:00,4.98,4.98,4.98,4.98,2600.0,4.8419,4.8419,4.8419,4.8419,2600.0
2009-04-16 13:25:00,4.98,5.01,4.96,5.0,8700.0,4.8419,4.871,4.8224,4.8613,8700.0
2009-04-16 13:30:00,5.01,5.03,5.01,5.02,3700.0,4.871,4.8905,4.871,4.8807,3700.0
2009-04-16 13:35:00,5.02,5.03,5.02,5.02,2300.0,4.8807,4.8905,4.8807,4.8807,2300.0
2009-04-16 13:40:00,5.02,5.02,5.01,5.01,2000.0,4.8807,4.8807,4.871,4.871,2000.0
2009-04-16 13:45:00,5.01,5.02,5.01,5.01,2100.0,4.871,4.8807,4.871,4.871,2100.0
2009-04-16 13:50:00,5.02,5.02,5.02,5.02,1100.0,4.8807,4.8807,4.8807,4.8807,1100.0
2009-04-16 13:55:00,5.01,5.03,5.01,5.02,2000.0,4.871,4.8905,4.871,4.8807,2000.0
2009-04-16 14:00:00,5.03,5.05,5.03,5.05,1300.0,4.8905,4.9099,4.8905,4.9099,1300.0
2009-04-16 14:05:00,5.05,5.07,5.04,5.06,4500.0,4.9099,4.9294,4.9002,4.9196,4500.0
2009-04-16 14:10:00,5.07,5.1,5.06,5.09,7700.0,4.9294,4.9585,4.9196,4.9488,7700.0
2009-04-16 14:15:00,5.1,5.1,5.09,5.1,6400.0,4.9585,4.9585,4.9488,4.9585,6400.0
2009-04-16 14:20:00,5.1,5.1,5.08,5.08,6200.0,4.9585,4.9585,4.9391,4.9391,6200.0
2009-04-16 14:25:00,5.08,5.16,5.08,5.14,33900.0,4.9391,5.0169,4.9391,4.9974,33900.0
2009-04-16 14:30:00,5.14,5.23,5.14,5.23,49300.0,4.9974,5.0849,4.9974,5.0849,49300.0
2009-04-16 14:35:00,5.23,5.27,5.15,5.15,39200.0,5.0849,5.1238,5.0071,5.0071,39200.0
2009-04-16 14:40:00,5.15,5.16,5.12,5.12,15400.0,5.0071,5.0169,4.978,4.978,15400.0
2009-04-16 14:45:00,5.11,5.13,5.09,5.1,13200.0,4.9682,4.9877,4.9488,4.9585,13200.0
2009-04-16 14:50:00,5.11,5.15,5.1,5.12,10700.0,4.9682,5.0071,4.9585,4.978,10700.0
2009-04-16 14:55:00,5.12,5.12,5.09,5.1,6900.0,4.978,4.978,4.9488,4.9585,6900.0
2009-04-16 15:00:00,5.1,5.11,5.09,5.1,7000.0,4.9585,4.9682,4.9488,4.9585,7000.0
2009-04-16 15:05:00,5.1,5.15,5.09,5.12,11900.0,4.9585,5.0071,4.9488,4.978,11900.0
2009-04-16 15:10:00,5.13,5.15,5.12,5.12,34100.0,4.9877,5.0071,4.978,4.978,34100.0
2009-04-16 15:15:00,5.12,5.14,5.07,5.14,18700.0,4.978,4.9974,4.9294,4.9974,18700.0
2009-04-16 15:20:00,5.14,5.15,5.1,5.1,17600.0,4.9974,5.0071,4.9585,4.9585,17600.0
2009-04-16 15:25:00,5.1,5.11,5.1,5.1,28500.0,4.9585,4.9682,4.9585,4.9585,28500.0
2009-04-16 15:30:00,5.1,5.13,5.1,5.11,22800.0,4.9585,4.9877,4.9585,4.9682,22800.0
2009-04-16 15:35:00,5.12,5.15,5.11,5.14,29100.0,4.978,5.0071,4.9682,4.9974,29100.0
2009-04-16 15:40:00,5.15,5.19,5.15,5.16,42400.0,5.0071,5.046,5.0071,5.0169,42400.0
2009-04-16 15:45:00,5.15,5.23,5.14,5.17,70100.0,5.0071,5.0849,4.9974,5.0266,70100.0
2009-04-16 15:50:00,5.17,5.26,5.17,5.21,68300.0,5.0266,5.1141,5.0266,5.0655,68300.0
2009-04-16 15:55:00,5.22,5.22,5.14,5.18,39400.0,5.0752,5.0752,4.9974,5.0363,39400.0
2009-04-17 09:30:00,5.2,5.26,5.2,5.26,11900.0,5.0558,5.1141,5.0558,5.1141,11900.0
2009-04-17 09:35:00,5.27,5.28,5.25,5.27,17100.0,5.1238,5.1335,5.1044,5.1238,17100.0
2009-04-17 09:40:00,5.26,5.3,5.22,5.27,25700.0,5.1141,5.153,5.0752,5.1238,25700.0
2009-04-17 09:45:00,5.28,5.3,5.27,5.3,6300.0,5.1335,5.153,5.1238,5.153,6300.0
2009-04-17 09:50:00,5.32,5.34,5.27,5.34,6700.0,5.1724,5.1919,5.1238,5.1919,6700.0
2009-04-17 09:55:00,5.35,5.35,5.32,5.33,4600.0,5.2016,5.2016,5.1724,5.1821,4600.0
2009-04-17 10:00:00,5.33,5.38,5.33,5.38,6000.0,5.1821,5.2308,5.1821,5.2308,6000.0
2009-04-17 10:05:00,5.39,5.39,5.35,5.37,4900.0,5.2405,5.2405,5.2016,5.221,4900.0
2009-04-17 10:10:00,5.36,5.4,5.36,5.38,34200.0,5.2113,5.2502,5.2113,5.2308,34200.0
2009-04-17 10:15:00,5.38,5.38,5.37,5.38,4600.0,5.2308,5.2308,5.221,5.2308,4600.0
2009-04-17 10:20:00,5.37,5.42,5.36,5.39,11800.0,5.221,5.2696,5.2113,5.2405,11800.0
2009-04-17 10:25:00,5.35,5.39,5.3,5.35,4300.0,5.2016,5.2405,5.153,5.2016,4300.0
2009-04-17 10:30:00,5.34,5.36,5.33,5.36,6900.0,5.1919,5.2113,5.1821,5.2113,6900.0
2009-04-17 10:35:00,5.37,5.37,5.34,5.34,7200.0,5.221,5.221,5.1919,5.1919,7200.0
2009-04-17 10:40:00,5.35,5.36,5.35,5.36,4700.0,5.2016,5.2113,5.2016,5.2113,4700.0
2009-04-17 10:45:00,5.36,5.36,5.35,5.36,3500.0,5.2113,5.2113,5.2016,5.2113,3500.0
2009-04-17 10:50:00,5.36,5.36,5.36,5.36,700.0,5.2113,5.2113,5.2113,5.2113,700.0
2009-04-17 10:55:00,5.35,5.36,5.35,5.36,4300.0,5.2016,5.2113,5.2016,5.2113,4300.0
2009-04-17 11:00:00,5.36,5.36,5.36,5.36,1800.0,5.2113,5.2113,5.2113,5.2113,1800.0
2009-04-17 11:05:00,5.37,5.39,5.36,5.38,10900.0,5.221,5.2405,5.2113,5.2308,10900.0
2009-04-17 11:10:00,5.38,5.42,5.37,5.38,30500.0,5.2308,5.2696,5.221,5.2308,30500.0
2009-04-17 11:15:00,5.4,5.4,5.39,5.39,900.0,5.2502,5.2502,5.2405,5.2405,900.0
2009-04-17 11:20:00,5.4,5.42,5.4,5.41,4600.0,5.2502,5.2696,5.2502,5.2599,4600.0
2009-04-17 11:25:00,5.42,5.44,5.41,5.43,7900.0,5.2696,5.2891,5.2599,5.2794,7900.0
2009-04-17 11:30:00,5.43,5.47,5.41,5.47,16200.0,5.2794,5.3183,5.2599,5.3183,16200.0
2009-04-17 11:35:00,5.47,5.5,5.46,5.49,18300.0,5.3183,5.3474,5.3085,5.3377,18300.0
2009-04-17 11:40:00,5.49,5.49,5.48,5.49,2400.0,5.3377,5.3377,5.328,5.3377,2400.0
2009-04-17 11:45:00,5.49,5.49,5.47,5.49,5400.0,5.3377,5.3377,5.3183,5.3377,5400.0
2009-04-17 11:50:00,5.48,5.53,5.47,5.52,17300.0,5.328,5.3766,5.3183,5.3669,17300.0
2009-04-17 11:55:00,5.52,5.52,5.49,5.5,9700.0,5.3669,5.3669,5.3377,5.3474,9700.0
2009-04-17 12:00:00,5.5,5.53,5.5,5.51,19000.0,5.3474,5.3766,5.3474,5.3572,19000.0
2009-04-17 12:05:00,5.5,5.54,5.5,5.51,35100.0,5.3474,5.3863,5.3474,5.3572,35100.0
2009-04-17 12:10:00,5.52,5.53,5.51,5.52,7500.0,5.3669,5.3766,5.3572,5.3669,7500.0
2009-04-17 12:15:00,5.51,5.51,5.51,5.51,3300.0,5.3572,5.3572,5.3572,5.3572,3300.0
2009-04-17 12:20:00,5.5,5.52,5.5,5.51,5200.0,5.3474,5.3669,5.3474,5.3572,5200.0
2009-04-17 12:25:00,5.52,5.53,5.52,5.53,1800.0,5.3669,5.3766,5.3669,5.3766,1800.0
2009-04-17 12:30:00,5.51,5.51,5.49,5.49,5000.0,5.3572,5.3572,5.3377,5.3377,5000.0
2009-04-17 12:35:00,5.49,5.49,5.47,5.47,3300.0,5.3377,5.3377,5.3183,5.3183,3300.0
2009-04-17 12:40:00,5.47,5.49,5.46,5.49,8500.0,5.3183,5.3377,5.3085,5.3377,8500.0
2009-04-17 12:45:00,5.49,5.51,5.49,5.49,6800.0,5.3377,5.3572,5.3377,5.3377,6800.0
2009-04-17 12:50:00,5.49,5.5,5.49,5.49,3000.0,5.3377,5.3474,5.3377,5.3377,3000.0
2009-04-17 12:55:00,5.49,5.5,5.47,5.49,11500.0,5.3377,5.3474,5.3183,5.3377,11500.0
2009-04-17 13:00:00,5.49,5.49,5.46,5.47,4200.0,5.3377,5.3377,5.3085,5.3183,4200.0
2009-04-17 13:05:00,5.47,5.49,5.47,5.49,4900.0,5.3183,5.3377,5.3183,5.3377,4900.0
2009-04-17 13:10:00,5.5,5.5,5.48,5.5,7500.0,5.3474,5.3474,5.328,5.3474,7500.0
2009-04-17 13:15:00,5.5,5.51,5.49,5.51,2700.0,5.3474,5.3572,5.3377,5.3572,2700.0
2009-04-17 13:20:00,5.51,5.51,5.49,5.49,8100.0,5.3572,5.3572,5.3377,5.3377,8100.0
2009-04-17 13:25:00,5.49,5.5,5.48,5.49,5900.0,5.3377,5.3474,5.328,5.3377,5900.0
2009-04-17 13:30:00,5.49,5.49,5.48,5.49,1100.0,5.3377,5.3377,5.328,5.3377,1100.0
2009-04-17 13:35:00,5.49,5.5,5.49,5.5,3800.0,5.3377,5.3474,5.3377,5.3474,3800.0
2009-04-17 13:40:00,5.5,5.5,5.49,5.49,2900.0,5.3474,5.3474,5.3377,5.3377,2900.0
2009-04-17 13:45:00,5.5,5.5,5.49,5.49,5400.0,5.3474,5.3474,5.3377,5.3377,5400.0
2009-04-17 13:50:00,5.49,5.5,5.48,5.49,5200.0,5.3377,5.3474,5.328,5.3377,5200.0
2009-04-17 13:55:00,5.49,5.49,5.48,5.49,3200.0,5.3377,5.3377,5.328,5.3377,3200.0
2009-04-17 14:00:00,5.49,5.49,5.48,5.49,7500.0,5.3377,5.3377,5.328,5.3377,7500.0
2009-04-17 14:05:00,5.49,5.49,5.47,5.47,3900.0,5.3377,5.3377,5.3183,5.3183,3900.0
2009-04-17 14:10:00,5.48,5.48,5.47,5.47,700.0,5.328,5.328,5.3183,5.3183,700.0
2009-04-17 14:15:00,5.47,5.49,5.47,5.49,2400.0,5.3183,5.3377,5.3183,5.3377,2400.0
2009-04-17 14:20:00,5.48,5.49,5.48,5.49,2000.0,5.328,5.3377,5.328,5.3377,2000.0
2009-04-17 14:25:00,5.49,5.49,5.48,5.49,1000.0,5.3377,5.3377,5.328,5.3377,1000.0
2009-04-17 14:30:00,5.49,5.49,5.49,5.49,2300.0,5.3377,5.3377,5.3377,5.3377,2300.0
2009-04-17 14:35:00,5.49,5.49,5.48,5.48,6800.0,5.3377,5.3377,5.328,5.328,6800.0
2009-04-17 14:40:00,5.48,5.48,5.47,5.48,6600.0,5.328,5.328,5.3183,5.328,6600.0
2009-04-17 14:45:00,5.48,5.48,5.47,5.47,5500.0,5.328,5.328,5.3183,5.3183,5500.0
2009-04-17 14:50:00,5.48,5.48,5.47,5.47,2700.0,5.328,5.328,5.3183,5.3183,2700.0
2009-04-17 14:55:00,5.47,5.48,5.45,5.45,6600.0,5.3183,5.328,5.2988,5.2988,6600.0
2009-04-17 15:00:00,5.45,5.45,5.44,5.44,8800.0,5.2988,5.2988,5.2891,5.2891,8800.0
2009-04-17 15:05:00,5.44,5.46,5.44,5.45,8100.0,5.2891,5.3085,5.2891,5.2988,8100.0
2009-04-17 15:10:00,5.46,5.48,5.45,5.47,19400.0,5.3085,5.328,5.2988,5.3183,19400.0
2009-04-17 15:15:00,5.48,5.48,5.46,5.47,20100.0,5.328,5.328,5.3085,5.3183,20100.0
2009-04-17 15:20:00,5.47,5.48,5.45,5.47,27000.0,5.3183,5.328,5.2988,5.3183,27000.0
2009-04-17 15:25:00,5.47,5.48,5.44,5.47,30500.0,5.3183,5.328,5.2891,5.3183,30500.0
2009-04-17 15:30:00,5.47,5.48,5.38,5.39,45600.0,5.3183,5.328,5.2308,5.2405,45600.0
2009-04-17 15:35:00,5.39,5.43,5.39,5.43,10600.0,5.2405,5.2794,5.2405,5.2794,10600.0
2009-04-17 15:40:00,5.42,5.48,5.42,5.48,9700.0,5.2696,5.328,5.2696,5.328,9700.0
2009-04-17 15:45:00,5.47,5.47,5.44,5.47,21300.0,5.3183,5.3183,5.2891,5.3183,21300.0
2009-04-17 15:50:00,5.48,5.48,5.45,5.46,27400.0,5.328,5.328,5.2988,5.3085,27400.0
2009-04-17 15:55:00,5.46,5.47,5.41,5.43,69300.0,5.3085,5.3183,5.2599,5.2794,69300.0
2009-04-20 09:30:00,5.34,5.34,5.16,5.19,20000.0,5.1919,5.1919,5.0169,5.046,20000.0
2009-04-20 09:35:00,5.22,5.22,5.16,5.19,2900.0,5.0752,5.0752,5.0169,5.046,2900.0
2009-04-20 09:40:00,5.19,5.2,5.1,5.12,27200.0,5.046,5.0558,4.9585,4.978,27200.0
2009-04-20 09:45:00,5.12,5.16,5.12,5.16,3700.0,4.978,5.0169,4.978,5.0169,3700.0
2009-04-20 09:50:00,5.14,5.14,5.11,5.12,4000.0,4.9974,4.9974,4.9682,4.978,4000.0
2009-04-20 09:55:00,5.11,5.12,5.1,5.1,31300.0,4.9682,4.978,4.9585,4.9585,31300.0
2009-04-20 10:00:00,5.1,5.11,5.1,5.1,7700.0,4.9585,4.9682,4.9585,4.9585,7700.0
2009-04-20 10:05:00,5.1,5.11,5.05,5.06,56100.0,4.9585,4.9682,4.9099,4.9196,56100.0
2009-04-20 10:10:00,5.06,5.06,5.0,5.01,20100.0,4.9196,4.9196,4.8613,4.871,20100.0
2009-04-20 10:15:00,5.0,5.02,5.0,5.0,19300.0,4.8613,4.8807,4.8613,4.8613,19300.0
2009-04-20 10:20:00,5.01,5.01,4.95,4.95,57100.0,4.871,4.871,4.8127,4.8127,57100.0
2009-04-20 10:25:00,4.95,4.98,4.94,4.96,18800.0,4.8127,4.8419,4.803,4.8224,18800.0
2009-04-20 10:30:00,4.96,4.97,4.92,4.95,33300.0,4.8224,4.8321,4.7835,4.8127,33300.0
2009-04-20 10:35:00,4.95,4.96,4.89,4.9,20400.0,4.8127,4.8224,4.7544,4.7641,20400.0
2009-04-20 10:40:00,4.89,4.89,4.88,4.89,4500.0,4.7544,4.7544,4.7446,4.7544,4500.0
2009-04-20 10:45:00,4.88,4.89,4.84,4.85,31500.0,4.7446,4.7544,4.7057,4.7155,31500.0
2009-04-20 10:50:00,4.84,4.87,4.84,4.86,13100.0,4.7057,4.7349,4.7057,4.7252,13100.0
2009-04-20 10:55:00,4.86,4.87,4.85,4.85,10200.0,4.7252,4.7349,4.7155,4.7155,10200.0
2009-04-20 11:00:00,4.85,4.9,4.85,4.88,15900.0,4.7155,4.7641,4.7155,4.7446,15900.0
2009-04-20 11:05:00,4.88,4.89,4.88,4.88,6200.0,4.7446,4.7544,4.7446,4.7446,6200.0
2009-04-20 11:10:00,4.88,4.9,4.88,4.9,12500.0,4.7446,4.7641,4.7446,4.7641,12500.0
2009-04-20 11:15:00,4.89,4.9,4.88,4.9,8500.0,4.7544,4.7641,4.7446,4.7641,8500.0
2009-04-20 11:20:00,4.89,4.91,4.89,4.91,26400.0,4.7544,4.7738,4.7544,4.7738,26400.0
2009-04-20 11:25:00,4.91,4.91,4.9,4.9,4400.0,4.7738,4.7738,4.7641,4.7641,4400.0
2009-04-20 11:30:00,4.9,4.91,4.89,4.9,19600.0,4.7641,4.7738,4.7544,4.7641,19600.0
2009-04-20 11:35:00,4.89,4.91,4.88,4.9,16900.0,4.7544,4.7738,4.7446,4.7641,16900.0
2009-04-20 11:40:00,4.9,4.91,4.9,4.91,6100.0,4.7641,4.7738,4.7641,4.7738,6100.0
2009-04-20 11:45:00,4.91,4.92,4.9,4.9,8400.0,4.7738,4.7835,4.7641,4.7641,8400.0
2009-04-20 11:50:00,4.9,4.92,4.9,4.92,12600.0,4.7641,4.7835,4.7641,4.7835,12600.0
2009-04-20 11:55:00,4.92,5.0,4.92,4.95,20900.0,4.7835,4.8613,4.7835,4.8127,20900.0
2009-04-20 12:00:00,4.94,4.97,4.94,4.95,7100.0,4.803,4.8321,4.803,4.8127,7100.0
2009-04-20 12:05:00,4.95,4.96,4.95,4.96,3700.0,4.8127,4.8224,4.8127,4.8224,3700.0
2009-04-20 12:10:00,4.96,5.0,4.95,5.0,13200.0,4.8224,4.8613,4.8127,4.8613,13200.0
2009-04-20 12:15:00,5.0,5.01,4.98,5.0,6700.0,4.8613,4.871,4.8419,4.8613,6700.0
2009-04-20 12:20:00,5.0,5.03,4.99,5.01,12600.0,4.8613,4.8905,4.8516,4.871,12600.0
2009-04-20 12:25:00,5.01,5.03,5.01,5.02,7200.0,4.871,4.8905,4.871,4.8807,7200.0
2009-04-20 12:30:00,5.03,5.03,5.0,5.01,5400.0,4.8905,4.8905,4.8613,4.871,5400.0
2009-04-20 12:35:00,5.01,5.02,5.0,5.02,5900.0,4.871,4.8807,4.8613,4.8807,5900.0
2009-04-20 12:40:00,5.01,5.03,5.01,5.03,3600.0,4.871,4.8905,4.871,4.8905,3600.0
2009-04-20 12:45:00,5.02,5.03,5.0,5.01,6900.0,4.8807,4.8905,4.8613,4.871,6900.0
2009-04-20 12:50:00,5.02,5.03,5.02,5.02,3400.0,4.8807,4.8905,4.8807,4.8807,3400.0
2009-04-20 12:55:00,5.02,5.03,5.02,5.03,3500.0,4.8807,4.8905,4.8807,4.8905,3500.0
2009-04-20 13:00:00,5.03,5.04,5.0,5.0,7900.0,4.8905,4.9002,4.8613,4.8613,7900.0
2009-04-20 13:05:00,5.01,5.01,5.0,5.0,7800.0,4.871,4.871,4.8613,4.8613,7800.0
2009-04-20 13:10:00,5.0,5.01,5.0,5.01,7400.0,4.8613,4.871,4.8613,4.871,7400.0
2009-04-20 13:15:00,5.01,5.01,5.0,5.0,6400.0,4.871,4.871,4.8613,4.8613,6400.0
2009-04-20 13:20:00,5.0,5.01,5.0,5.0,10300.0,4.8613,4.871,4.8613,4.8613,10300.0
2009-04-20 13:25:00,5.0,5.01,5.0,5.0,5400.0,4.8613,4.871,4.8613,4.8613,5400.0
2009-04-20 13:30:00,5.0,5.05,5.0,5.04,9600.0,4.8613,4.9099,4.8613,4.9002,9600.0
2009-04-20 13:35:00,5.03,5.05,5.03,5.05,4100.0,4.8905,4.9099,4.8905,4.9099,4100.0
2009-04-20 13:40:00,5.05,5.08,5.05,5.06,7500.0,4.9099,4.9391,4.9099,4.9196,7500.0
2009-04-20 13:45:00,5.06,5.08,5.04,5.04,3500.0,4.9196,4.9391,4.9002,4.9002,3500.0
2009-04-20 13:50:00,5.05,5.06,5.03,5.03,5400.0,4.9099,4.9196,4.8905,4.8905,5400.0
2009-04-20 13:55:00,5.04,5.05,5.03,5.03,9100.0,4.9002,4.9099,4.8905,4.8905,9100.0
2009-04-20 14:00:00,5.03,5.04,5.01,5.01,14900.0,4.8905,4.9002,4.871,4.871,14900.0
2009-04-20 14:05:00,5.02,5.03,5.01,5.02,5200.0,4.8807,4.8905,4.871,4.8807,5200.0
2009-04-20 14:10:00,5.02,5.03,5.02,5.03,4700.0,4.8807,4.8905,4.8807,4.8905,4700.0
2009-04-20 14:15:00,5.03,5.03,5.02,5.03,6700.0,4.8905,4.8905,4.8807,4.8905,6700.0
2009-04-20 14:20:00,5.04,5.04,5.03,5.04,8700.0,4.9002,4.9002,4.8905,4.9002,8700.0
2009-04-20 14:25:00,5.03,5.05,5.03,5.04,5200.0,4.8905,4.9099,4.8905,4.9002,5200.0
2009-04-20 14:30:00,5.05,5.05,5.04,5.05,7200.0,4.9099,4.9099,4.9002,4.9099,7200.0
2009-04-20 14:35:00,5.04,5.04,5.03,5.03,9900.0,4.9002,4.9002,4.8905,4.8905,9900.0
2009-04-20 14:40:00,5.03,5.04,5.03,5.03,6300.0,4.8905,4.9002,4.8905,4.8905,6300.0
2009-04-20 14:45:00,5.04,5.04,5.03,5.04,6900.0,4.9002,4.9002,4.8905,4.9002,6900.0
2009-04-20 14:50:00,5.04,5.05,5.03,5.03,13700.0,4.9002,4.9099,4.8905,4.8905,13700.0
2009-04-20 14:55:00,5.04,5.04,5.03,5.03,10000.0,4.9002,4.9002,4.8905,4.8905,10000.0
2009-04-20 15:00:00,5.03,5.05,5.03,5.05,15000.0,4.8905,4.9099,4.8905,4.9099,15000.0
2009-04-20 15:05:00,5.05,5.07,5.04,5.05,54500.0,4.9099,4.9294,4.9002,4.9099,54500.0
2009-04-20 15:10:00,5.05,5.05,5.02,5.02,32000.0,4.9099,4.9099,4.8807,4.8807,32000.0
2009-04-20 15:15:00,5.02,5.02,5.0,5.01,12500.0,4.8807,4.8807,4.8613,4.871,12500.0
2009-04-20 15:20:00,5.02,5.02,5.01,5.02,6900.0,4.8807,4.8807,4.871,4.8807,6900.0
2009-04-20 15:25:00,5.01,5.02,5.0,5.02,15300.0,4.871,4.8807,4.8613,4.8807,15300.0
2009-04-20 15:30:00,5.02,5.09,5.01,5.05,27500.0,4.8807,4.9488,4.871,4.9099,27500.0
2009-04-20 15:35:00,5.05,5.06,5.02,5.02,14600.0,4.9099,4.9196,4.8807,4.8807,14600.0
2009-04-20 15:40:00,5.02,5.04,5.01,5.02,16200.0,4.8807,4.9002,4.871,4.8807,16200.0
2009-04-20 15:45:00,5.02,5.06,5.02,5.03,19800.0,4.8807,4.9196,4.8807,4.8905,19800.0
2009-04-20 15:50:00,5.04,5.04,5.0,5.01,20800.0,4.9002,4.9002,4.8613,4.871,20800.0
2009-04-20 15:55:00,5.01,5.04,5.0,5.0,39600.0,4.871,4.9002,4.8613,4.8613,39600.0
2009-04-21 09:30:00,4.97,5.03,4.97,5.0,8200.0,4.8321,4.8905,4.8321,4.8613,8200.0
2009-04-21 09:35:00,5.0,5.0,4.93,4.95,6800.0,4.8613,4.8613,4.7932,4.8127,6800.0
2009-04-21 09:40:00,4.97,5.07,4.95,5.04,12600.0,4.8321,4.9294,4.8127,4.9002,12600.0
2009-04-21 09:45:00,5.03,5.1,5.03,5.1,4800.0,4.8905,4.9585,4.8905,4.9585,4800.0
2009-04-21 09:50:00,5.1,5.21,5.09,5.19,13900.0,4.9585,5.0655,4.9488,5.046,13900.0
2009-04-21 09:55:00,5.19,5.2,5.18,5.19,4600.0,5.046,5.0558,5.0363,5.046,4600.0
2009-04-21 10:00:00,5.2,5.22,5.15,5.16,8500.0,5.0558,5.0752,5.0071,5.0169,8500.0
2009-04-21 10:05:00,5.16,5.18,5.14,5.17,16000.0,5.0169,5.0363,4.9974,5.0266,16000.0
2009-04-21 10:10:00,5.16,5.16,5.11,5.11,3300.0,5.0169,5.0169,4.9682,4.9682,3300.0
2009-04-21 10:15:00,5.1,5.11,5.1,5.1,6800.0,4.9585,4.9682,4.9585,4.9585,6800.0
2009-04-21 10:20:00,5.11,5.12,5.1,5.11,12500.0,4.9682,4.978,4.9585,4.9682,12500.0
2009-04-21 10:25:00,5.12,5.12,5.11,5.11,1400.0,4.978,4.978,4.9682,4.9682,1400.0
2009-04-21 10:30:00,5.1,5.13,5.09,5.13,8700.0,4.9585,4.9877,4.9488,4.9877,8700.0
2009-04-21 10:35:00,5.13,5.17,5.13,5.16,2500.0,4.9877,5.0266,4.9877,5.0169,2500.0
2009-04-21 10:40:00,5.16,5.16,5.13,5.13,2800.0,5.0169,5.0169,4.9877,4.9877,2800.0
2009-04-21 10:45:00,5.13,5.17,5.13,5.17,8300.0,4.9877,5.0266,4.9877,5.0266,8300.0
2009-04-21 10:50:00,5.17,5.17,5.16,5.17,900.0,5.0266,5.0266,5.0169,5.0266,900.0
2009-04-21 10:55:00,5.17,5.18,5.15,5.18,8400.0,5.0266,5.0363,5.0071,5.0363,8400.0
2009-04-21 11:00:00,5.19,5.21,5.18,5.2,57100.0,5.046,5.0655,5.0363,5.0558,57100.0
2009-04-21 11:05:00,5.2,5.25,5.2,5.21,2700.0,5.0558,5.1044,5.0558,5.0655,2700.0
2009-04-21 11:10:00,5.21,5.21,5.21,5.21,600.0,5.0655,5.0655,5.0655,5.0655,600.0
2009-04-21 11:15:00,5.22,5.28,5.22,5.26,3500.0,5.0752,5.1335,5.0752,5.1141,3500.0
2009-04-21 11:20:00,5.27,5.27,5.26,5.26,1300.0,5.1238,5.1238,5.1141,5.1141,1300.0
2009-04-21 11:25:00,5.25,5.26,5.25,5.26,2200.0,5.1044,5.1141,5.1044,5.1141,2200.0
2009-04-21 11:30:00,5.26,5.26,5.26,5.26,1300.0,5.1141,5.1141,5.1141,5.1141,1300.0
2009-04-21 11:35:00,5.25,5.26,5.25,5.26,900.0,5.1044,5.1141,5.1044,5.1141,900.0
2009-04-21 11:40:00,5.26,5.26,5.22,5.24,9300.0,5.1141,5.1141,5.0752,5.0946,9300.0
2009-04-21 11:45:00,5.23,5.25,5.23,5.25,6000.0,5.0849,5.1044,5.0849,5.1044,6000.0
2009-04-21 11:50:00,5.24,5.25,5.23,5.24,6100.0,5.0946,5.1044,5.0849,5.0946,6100.0
2009-04-21 11:55:00,5.24,5.26,5.2,5.24,16500.0,5.0946,5.1141,5.0558,5.0946,16500.0
2009-04-21 12:00:00,5.23,5.24,5.22,5.23,11900.0,5.0849,5.0946,5.0752,5.0849,11900.0
2009-04-21 12:05:00,5.23,5.24,5.21,5.24,4900.0,5.0849,5.0946,5.0655,5.0946,4900.0
2009-04-21 12:10:00,5.24,5.25,5.24,5.25,3100.0,5.0946,5.1044,5.0946,5.1044,3100.0
2009-04-21 12:15:00,5.25,5.25,5.24,5.25,5200.0,5.1044,5.1044,5.0946,5.1044,5200.0
2009-04-21 12:20:00,5.24,5.25,5.24,5.24,2900.0,5.0946,5.1044,5.0946,5.0946,2900.0
2009-04-21 12:25:00,5.24,5.25,5.23,5.24,5400.0,5.0946,5.1044,5.0849,5.0946,5400.0
2009-04-21 12:30:00,5.23,5.24,5.22,5.22,1500.0,5.0849,5.0946,5.0752,5.0752,1500.0
2009-04-21 12:35:00,5.22,5.27,5.2,5.27,75100.0,5.0752,5.1238,5.0558,5.1238,75100.0
2009-04-21 12:40:00,5.27,5.29,5.2,5.23,32700.0,5.1238,5.1433,5.0558,5.0849,32700.0
2009-04-21 12:45:00,5.23,5.27,5.23,5.24,15000.0,5.0849,5.1238,5.0849,5.0946,15000.0
2009-04-21 12:50:00,5.25,5.25,5.25,5.25,700.0,5.1044,5.1044,5.1044,5.1044,700.0
2009-04-21 12:55:00,5.25,5.25,5.21,5.22,2900.0,5.1044,5.1044,5.0655,5.0752,2900.0
2009-04-21 13:00:00,5.2,5.21,5.2,5.2,4200.0,5.0558,5.0655,5.0558,5.0558,4200.0
2009-04-21 13:05:00,5.2,5.21,5.18,5.19,12000.0,5.0558,5.0655,5.0363,5.046,12000.0
2009-04-21 13:10:00,5.18,5.2,5.18,5.2,15200.0,5.0363,5.0558,5.0363,5.0558,15200.0
2009-04-21 13:15:00,5.2,5.2,5.18,5.18,2000.0,5.0558,5.0558,5.0363,5.0363,2000.0
2009-04-21 13:20:00,5.18,5.19,5.17,5.17,1400.0,5.0363,5.046,5.0266,5.0266,1400.0
2009-04-21 13:25:00,5.18,5.18,5.16,5.17,2100.0,5.0363,5.0363,5.0169,5.0266,2100.0
2009-04-21 13:30:00,5.16,5.17,5.13,5.14,6300.0,5.0169,5.0266,4.9877,4.9974,6300.0
2009-04-21 13:35:00,5.14,5.15,5.14,5.15,700.0,4.9974,5.0071,4.9974,5.0071,700.0
2009-04-21 13:40:00,5.15,5.16,5.15,5.16,4700.0,5.0071,5.0169,5.0071,5.0169,4700.0
2009-04-21 13:45:00,5.16,5.16,5.15,5.16,400.0,5.0169,5.0169,5.0071,5.0169,400.0
2009-04-21 13:50:00,5.16,5.16,5.15,5.15,2200.0,5.0169,5.0169,5.0071,5.0071,2200.0
2009-04-21 13:55:00,5.16,5.16,5.13,5.14,3600.0,5.0169,5.0169,4.9877,4.9974,3600.0
2009-04-21 14:00:00,5.15,5.15,5.14,5.14,3500.0,5.0071,5.0071,4.9974,4.9974,3500.0
2009-04-21 14:05:00,5.13,5.14,5.1,5.13,7200.0,4.9877,4.9974,4.9585,4.9877,7200.0
2009-04-21 14:10:00,5.13,5.13,5.07,5.08,16300.0,4.9877,4.9877,4.9294,4.9391,16300.0
2009-04-21 14:15:00,5.07,5.07,5.05,5.06,11300.0,4.9294,4.9294,4.9099,4.9196,11300.0
2009-04-21 14:20:00,5.05,5.08,5.05,5.08,11000.0,4.9099,4.9391,4.9099,4.9391,11000.0
2009-04-21 14:25:00,5.08,5.11,5.06,5.11,13200.0,4.9391,4.9682,4.9196,4.9682,13200.0
2009-04-21 14:30:00,5.11,5.12,5.11,5.11,4100.0,4.9682,4.978,4.9682,4.9682,4100.0
2009-04-21 14:35:00,5.11,5.11,5.1,5.1,15700.0,4.9682,4.9682,4.9585,4.9585,15700.0
2009-04-21 14:40:00,5.09,5.1,5.09,5.1,23300.0,4.9488,4.9585,4.9488,4.9585,23300.0
2009-04-21 14:45:00,5.1,5.11,5.09,5.1,13800.0,4.9585,4.9682,4.9488,4.9585,13800.0
2009-04-21 14:50:00,5.1,5.11,5.08,5.08,9300.0,4.9585,4.9682,4.9391,4.9391,9300.0
2009-04-21 14:55:00,5.08,5.09,5.08,5.08,6600.0,4.9391,4.9488,4.9391,4.9391,6600.0
2009-04-21 15:00:00,5.08,5.09,5.08,5.09,17000.0,4.9391,4.9488,4.9391,4.9488,17000.0
2009-04-21 15:05:00,5.09,5.12,5.07,5.11,22200.0,4.9488,4.978,4.9294,4.9682,22200.0
2009-04-21 15:10:00,5.12,5.17,5.11,5.15,23500.0,4.978,5.0266,4.9682,5.0071,23500.0
2009-04-21 15:15:00,5.16,5.19,5.16,5.16,7600.0,5.0169,5.046,5.0169,5.0169,7600.0
2009-04-21 15:20:00,5.17,5.17,5.14,5.15,10100.0,5.0266,5.0266,4.9974,5.0071,10100.0
2009-04-21 15:25:00,5.15,5.18,5.12,5.12,13800.0,5.0071,5.0363,4.978,4.978,13800.0
2009-04-21 15:30:00,5.12,5.15,5.12,5.12,9500.0,4.978,5.0071,4.978,4.978,9500.0
2009-04-21 15:35:00,5.14,5.14,5.1,5.13,20500.0,4.9974,4.9974,4.9585,4.9877,20500.0
2009-04-21 15:40:00,5.13,5.14,5.06,5.07,23700.0,4.9877,4.9974,4.9196,4.9294,23700.0
2009-04-21 15:45:00,5.07,5.12,5.05,5.1,28700.0,4.9294,4.978,4.9099,4.9585,28700.0
2009-04-21 15:50:00,5.09,5.17,5.08,5.13,26100.0,4.9488,5.0266,4.9391,4.9877,26100.0
2009-04-21 15:55:00,5.12,5.14,5.12,5.13,24700.0,4.978,4.9974,4.978,4.9877,24700.0
2009-04-22 09:30:00,5.09,5.09,5.02,5.05,4600.0,4.9488,4.9488,4.8807,4.9099,4600.0
2009-04-22 09:35:00,5.1,5.39,5.1,5.3,44700.0,4.9585,5.2405,4.9585,5.153,44700.0
2009-04-22 09:40:00,5.26,5.28,5.22,5.22,6800.0,5.1141,5.1335,5.0752,5.0752,6800.0
2009-04-22 09:45:00,5.2,5.2,5.15,5.18,4700.0,5.0558,5.0558,5.0071,5.0363,4700.0
2009-04-22 09:50:00,5.18,5.31,5.17,5.25,24600.0,5.0363,5.1627,5.0266,5.1044,24600.0
2009-04-22 09:55:00,5.24,5.27,5.23,5.23,11800.0,5.0946,5.1238,5.0849,5.0849,11800.0
2009-04-22 10:00:00,5.23,5.3,5.22,5.25,9100.0,5.0849,5.153,5.0752,5.1044,9100.0
2009-04-22 10:05:00,5.26,5.36,5.25,5.32,9100.0,5.1141,5.2113,5.1044,5.1724,9100.0
2009-04-22 10:10:00,5.32,5.39,5.32,5.38,3100.0,5.1724,5.2405,5.1724,5.2308,3100.0
2009-04-22 10:15:00,5.39,5.39,5.36,5.38,5900.0,5.2405,5.2405,5.2113,5.2308,5900.0
2009-04-22 10:20:00,5.39,5.4,5.38,5.39,15300.0,5.2405,5.2502,5.2308,5.2405,15300.0
2009-04-22 10:25:00,5.39,5.4,5.37,5.4,21200.0,5.2405,5.2502,5.221,5.2502,21200.0
2009-04-22 10:30:00,5.39,5.45,5.39,5.44,10100.0,5.2405,5.2988,5.2405,5.2891,10100.0
2009-04-22 10:35:00,5.43,5.48,5.42,5.45,39100.0,5.2794,5.328,5.2696,5.2988,39100.0
2009-04-22 10:40:00,5.44,5.45,5.36,5.38,13200.0,5.2891,5.2988,5.2113,5.2308,13200.0
2009-04-22 10:45:00,5.38,5.44,5.38,5.43,3900.0,5.2308,5.2891,5.2308,5.2794,3900.0
2009-04-22 10:50:00,5.41,5.41,5.41,5.41,1300.0,5.2599,5.2599,5.2599,5.2599,1300.0
2009-04-22 10:55:00,5.42,5.45,5.4,5.41,17500.0,5.2696,5.2988,5.2502,5.2599,17500.0
2009-04-22 11:00:00,5.41,5.41,5.4,5.41,800.0,5.2599,5.2599,5.2502,5.2599,800.0
2009-04-22 11:05:00,5.4,5.41,5.4,5.41,2800.0,5.2502,5.2599,5.2502,5.2599,2800.0
2009-04-22 11:10:00,5.41,5.42,5.4,5.4,14300.0,5.2599,5.2696,5.2502,5.2502,14300.0
2009-04-22 11:15:00,5.4,5.4,5.37,5.37,9400.0,5.2502,5.2502,5.221,5.221,9400.0
2009-04-22 11:20:00,5.38,5.4,5.37,5.39,8800.0,5.2308,5.2502,5.221,5.2405,8800.0
2009-04-22 11:25:00,5.38,5.39,5.36,5.37,6000.0,5.2308,5.2405,5.2113,5.221,6000.0
2009-04-22 11:30:00,5.37,5.38,5.37,5.38,2800.0,5.221,5.2308,5.221,5.2308,2800.0
2009-04-22 11:35:00,5.37,5.39,5.37,5.39,1700.0,5.221,5.2405,5.221,5.2405,1700.0
2009-04-22 11:40:00,5.39,5.4,5.39,5.4,2100.0,5.2405,5.2502,5.2405,5.2502,2100.0
2009-04-22 11:45:00,5.4,5.46,5.4,5.46,14800.0,5.2502,5.3085,5.2502,5.3085,14800.0
2009-04-22 11:50:00,5.46,5.49,5.46,5.49,3800.0,5.3085,5.3377,5.3085,5.3377,3800.0
2009-04-22 11:55:00,5.48,5.48,5.46,5.46,6000.0,5.328,5.328,5.3085,5.3085,6000.0
2009-04-22 12:00:00,5.47,5.48,5.46,5.48,12200.0,5.3183,5.328,5.3085,5.328,12200.0
2009-04-22 12:05:00,5.48,5.48,5.45,5.47,7500.0,5.328,5.328,5.2988,5.3183,7500.0
2009-04-22 12:10:00,5.46,5.48,5.43,5.45,10700.0,5.3085,5.328,5.2794,5.2988,10700.0
2009-04-22 12:15:00,5.45,5.46,5.45,5.45,4600.0,5.2988,5.3085,5.2988,5.2988,4600.0
2009-04-22 12:20:00,5.45,5.46,5.44,5.45,8700.0,5.2988,5.3085,5.2891,5.2988,8700.0
2009-04-22 12:25:00,5.44,5.44,5.4,5.4,6400.0,5.2891,5.2891,5.2502,5.2502,6400.0
2009-04-22 12:30:00,5.39,5.42,5.39,5.41,5500.0,5.2405,5.2696,5.2405,5.2599,5500.0
2009-04-22 12:35:00,5.4,5.4,5.36,5.38,7600.0,5.2502,5.2502,5.2113,5.2308,7600.0
2009-04-22 12:40:00,5.37,5.41,5.36,5.4,12400.0,5.221,5.2599,5.2113,5.2502,12400.0
2009-04-22 12:45:00,5.39,5.39,5.34,5.37,14300.0,5.2405,5.2405,5.1919,5.221,14300.0
2009-04-22 12:50:00,5.37,5.38,5.36,5.38,6000.0,5.221,5.2308,5.2113,5.2308,6000.0
2009-04-22 12:55:00,5.38,5.47,5.38,5.46,11100.0,5.2308,5.3183,5.2308,5.3085,11100.0
2009-04-22 13:00:00,5.46,5.47,5.43,5.43,17000.0,5.3085,5.3183,5.2794,5.2794,17000.0
2009-04-22 13:05:00,5.43,5.45,5.43,5.45,4700.0,5.2794,5.2988,5.2794,5.2988,4700.0
2009-04-22 13:10:00,5.44,5.45,5.41,5.43,12400.0,5.2891,5.2988,5.2599,5.2794,12400.0
2009-04-22 13:15:00,5.44,5.44,5.42,5.42,3500.0,5.2891,5.2891,5.2696,5.2696,3500.0
2009-04-22 13:20:00,5.42,5.45,5.41,5.43,26100.0,5.2696,5.2988,5.2599,5.2794,26100.0
2009-04-22 13:25:00,5.42,5.47,5.41,5.47,6400.0,5.2696,5.3183,5.2599,5.3183,6400.0
2009-04-22 13:30:00,5.46,5.5,5.44,5.5,7200.0,5.3085,5.3474,5.2891,5.3474,7200.0
2009-04-22 13:35:00,5.5,5.51,5.49,5.5,7500.0,5.3474,5.3572,5.3377,5.3474,7500.0
2009-04-22 13:40:00,5.5,5.56,5.49,5.55,7500.0,5.3474,5.4058,5.3377,5.396,7500.0
2009-04-22 13:45:00,5.55,5.55,5.51,5.52,4000.0,5.396,5.396,5.3572,5.3669,4000.0
2009-04-22 13:50:00,5.51,5.54,5.5,5.53,8000.0,5.3572,5.3863,5.3474,5.3766,8000.0
2009-04-22 13:55:00,5.52,5.52,5.48,5.48,2400.0,5.3669,5.3669,5.328,5.328,2400.0
2009-04-22 14:00:00,5.48,5.5,5.48,5.49,6000.0,5.328,5.3474,5.328,5.3377,6000.0
2009-04-22 14:05:00,5.49,5.52,5.48,5.52,4600.0,5.3377,5.3669,5.328,5.3669,4600.0
2009-04-22 14:10:00,5.51,5.58,5.51,5.57,17800.0,5.3572,5.4252,5.3572,5.4155,17800.0
2009-04-22 14:15:00,5.57,5.59,5.57,5.57,4600.0,5.4155,5.4349,5.4155,5.4155,4600.0
2009-04-22 14:20:00,5.56,5.57,5.55,5.56,6400.0,5.4058,5.4155,5.396,5.4058,6400.0
2009-04-22 14:25:00,5.56,5.57,5.55,5.55,7300.0,5.4058,5.4155,5.396,5.396,7300.0
2009-04-22 14:30:00,5.56,5.6,5.56,5.6,14100.0,5.4058,5.4447,5.4058,5.4447,14100.0
2009-04-22 14:35:00,5.6,5.61,5.59,5.6,6400.0,5.4447,5.4544,5.4349,5.4447,6400.0
2009-04-22 14:40:00,5.6,5.64,5.57,5.6,36900.0,5.4447,5.4835,5.4155,5.4447,36900.0
2009-04-22 14:45:00,5.6,5.61,5.59,5.61,29700.0,5.4447,5.4544,5.4349,5.4544,29700.0
2009-04-22 14:50:00,5.6,5.61,5.6,5.61,4000.0,5.4447,5.4544,5.4447,5.4544,4000.0
2009-04-22 14:55:00,5.61,5.61,5.57,5.59,27400.0,5.4544,5.4544,5.4155,5.4349,27400.0
2009-04-22 15:00:00,5.59,5.61,5.58,5.6,10200.0,5.4349,5.4544,5.4252,5.4447,10200.0
2009-04-22 15:05:00,5.61,5.61,5.6,5.6,15500.0,5.4544,5.4544,5.4447,5.4447,15500.0
2009-04-22 15:10:00,5.61,5.63,5.6,5.61,36600.0,5.4544,5.4738,5.4447,5.4544,36600.0
2009-04-22 15:15:00,5.62,5.62,5.53,5.53,21000.0,5.4641,5.4641,5.3766,5.3766,21000.0
2009-04-22 15:20:00,5.53,5.64,5.53,5.6,36300.0,5.3766,5.4835,5.3766,5.4447,36300.0
2009-04-22 15:25:00,5.6,5.63,5.57,5.6,32700.0,5.4447,5.4738,5.4155,5.4447,32700.0
2009-04-22 15:30:00,5.6,5.62,5.59,5.6,21800.0,5.4447,5.4641,5.4349,5.4447,21800.0
2009-04-22 15:35:00,5.61,5.61,5.52,5.55,23700.0,5.4544,5.4544,5.3669,5.396,23700.0
2009-04-22 15:40:00,5.54,5.6,5.5,5.56,31200.0,5.3863,5.4447,5.3474,5.4058,31200.0
2009-04-22 15:45:00,5.56,5.58,5.53,5.57,30900.0,5.4058,5.4252,5.3766,5.4155,30900.0
2009-04-22 15:50:00,5.57,5.61,5.51,5.59,85200.0,5.4155,5.4544,5.3572,5.4349,85200.0
2009-04-22 15:55:00,5.59,5.59,5.51,5.53,64900.0,5.4349,5.4349,5.3572,5.3766,64900.0
2009-04-23 09:30:00,5.7,5.74,5.53,5.74,31600.0,5.5419,5.5808,5.3766,5.5808,31600.0
2009-04-23 09:35:00,5.71,5.79,5.63,5.79,21600.0,5.5516,5.6294,5.4738,5.6294,21600.0
2009-04-23 09:40:00,5.77,5.81,5.7,5.81,25600.0,5.6099,5.6488,5.5419,5.6488,25600.0
2009-04-23 09:45:00,5.8,5.82,5.73,5.73,16200.0,5.6391,5.6586,5.5711,5.5711,16200.0
2009-04-23 09:50:00,5.73,5.77,5.71,5.76,26400.0,5.5711,5.6099,5.5516,5.6002,26400.0
2009-04-23 09:55:00,5.76,5.76,5.68,5.72,15800.0,5.6002,5.6002,5.5224,5.5613,15800.0
2009-04-23 10:00:00,5.7,5.7,5.58,5.61,15400.0,5.5419,5.5419,5.4252,5.4544,15400.0
2009-04-23 10:05:00,5.62,5.63,5.59,5.63,8500.0,5.4641,5.4738,5.4349,5.4738,8500.0
2009-04-23 10:10:00,5.63,5.72,5.63,5.7,28500.0,5.4738,5.5613,5.4738,5.5419,28500.0
2009-04-23 10:15:00,5.7,5.73,5.66,5.69,17800.0,5.5419,5.5711,5.503,5.5322,17800.0
2009-04-23 10:20:00,5.69,5.73,5.68,5.73,12600.0,5.5322,5.5711,5.5224,5.5711,12600.0
2009-04-23 10:25:00,5.73,5.74,5.72,5.73,4600.0,5.5711,5.5808,5.5613,5.5711,4600.0
2009-04-23 10:30:00,5.73,5.73,5.7,5.72,3900.0,5.5711,5.5711,5.5419,5.5613,3900.0
2009-04-23 10:35:00,5.73,5.77,5.69,5.72,32900.0,5.5711,5.6099,5.5322,5.5613,32900.0
2009-04-23 10:40:00,5.71,5.72,5.69,5.69,11900.0,5.5516,5.5613,5.5322,5.5322,11900.0
2009-04-23 10:45:00,5.7,5.75,5.7,5.75,9900.0,5.5419,5.5905,5.5419,5.5905,9900.0
2009-04-23 10:50:00,5.74,5.75,5.72,5.73,3300.0,5.5808,5.5905,5.5613,5.5711,3300.0
2009-04-23 10:55:00,5.72,5.75,5.71,5.74,13600.0,5.5613,5.5905,5.5516,5.5808,13600.0
2009-04-23 11:00:00,5.74,5.74,5.69,5.74,10600.0,5.5808,5.5808,5.5322,5.5808,10600.0
2009-04-23 11:05:00,5.74,5.75,5.71,5.71,21000.0,5.5808,5.5905,5.5516,5.5516,21000.0
2009-04-23 11:10:00,5.72,5.72,5.6,5.6,23000.0,5.5613,5.5613,5.4447,5.4447,23000.0
2009-04-23 11:15:00,5.59,5.61,5.52,5.6,44700.0,5.4349,5.4544,5.3669,5.4447,44700.0
2009-04-23 11:20:00,5.61,5.72,5.61,5.7,26400.0,5.4544,5.5613,5.4544,5.5419,26400.0
2009-04-23 11:25:00,5.7,5.71,5.69,5.69,8500.0,5.5419,5.5516,5.5322,5.5322,8500.0
2009-04-23 11:30:00,5.7,5.73,5.68,5.69,20100.0,5.5419,5.5711,5.5224,5.5322,20100.0
2009-04-23 11:35:00,5.7,5.72,5.69,5.7,4700.0,5.5419,5.5613,5.5322,5.5419,4700.0
2009-04-23 11:40:00,5.7,5.7,5.65,5.67,9300.0,5.5419,5.5419,5.4933,5.5127,9300.0
2009-04-23 11:45:00,5.67,5.73,5.64,5.72,18400.0,5.5127,5.5711,5.4835,5.5613,18400.0
2009-04-23 11:50:00,5.72,5.72,5.7,5.7,6400.0,5.5613,5.5613,5.5419,5.5419,6400.0
2009-04-23 11:55:00,5.71,5.72,5.67,5.69,8400.0,5.5516,5.5613,5.5127,5.5322,8400.0
2009-04-23 12:00:00,5.69,5.7,5.67,5.68,14200.0,5.5322,5.5419,5.5127,5.5224,14200.0
2009-04-23 12:05:00,5.68,5.68,5.63,5.63,7700.0,5.5224,5.5224,5.4738,5.4738,7700.0
2009-04-23 12:10:00,5.64,5.7,5.64,5.7,15900.0,5.4835,5.5419,5.4835,5.5419,15900.0
2009-04-23 12:15:00,5.7,5.72,5.7,5.71,5900.0,5.5419,5.5613,5.5419,5.5516,5900.0
2009-04-23 12:20:00,5.7,5.72,5.7,5.72,3900.0,5.5419,5.5613,5.5419,5.5613,3900.0
2009-04-23 12:25:00,5.71,5.72,5.7,5.7,5400.0,5.5516,5.5613,5.5419,5.5419,5400.0
2009-04-23 12:30:00,5.71,5.72,5.65,5.67,5700.0,5.5516,5.5613,5.4933,5.5127,5700.0
2009-04-23 12:35:00,5.67,5.68,5.65,5.68,4500.0,5.5127,5.5224,5.4933,5.5224,4500.0
2009-04-23 12:40:00,5.67,5.72,5.67,5.69,6400.0,5.5127,5.5613,5.5127,5.5322,6400.0
2009-04-23 12:45:00,5.69,5.7,5.67,5.67,4700.0,5.5322,5.5419,5.5127,5.5127,4700.0
2009-04-23 12:50:00,5.68,5.68,5.67,5.68,2200.0,5.5224,5.5224,5.5127,5.5224,2200.0
2009-04-23 12:55:00,5.68,5.69,5.68,5.68,2400.0,5.5224,5.5322,5.5224,5.5224,2400.0
2009-04-23 13:00:00,5.68,5.71,5.67,5.67,7100.0,5.5224,5.5516,5.5127,5.5127,7100.0
2009-04-23 13:05:00,5.66,5.66,5.63,5.66,8400.0,5.503,5.503,5.4738,5.503,8400.0
2009-04-23 13:10:00,5.66,5.72,5.61,5.72,25500.0,5.503,5.5613,5.4544,5.5613,25500.0
2009-04-23 13:15:00,5.72,5.73,5.68,5.72,12400.0,5.5613,5.5711,5.5224,5.5613,12400.0
2009-04-23 13:20:00,5.72,5.76,5.72,5.75,5000.0,5.5613,5.6002,5.5613,5.5905,5000.0
2009-04-23 13:25:00,5.74,5.75,5.72,5.72,5800.0,5.5808,5.5905,5.5613,5.5613,5800.0
2009-04-23 13:30:00,5.71,5.71,5.66,5.7,16400.0,5.5516,5.5516,5.503,5.5419,16400.0
2009-04-23 13:35:00,5.69,5.72,5.69,5.71,7700.0,5.5322,5.5613,5.5322,5.5516,7700.0
2009-04-23 13:40:00,5.71,5.75,5.71,5.73,14600.0,5.5516,5.5905,5.5516,5.5711,14600.0
2009-04-23 13:45:00,5.74,5.74,5.69,5.7,13100.0,5.5808,5.5808,5.5322,5.5419,13100.0
2009-04-23 13:50:00,5.7,5.71,5.69,5.69,8200.0,5.5419,5.5516,5.5322,5.5322,8200.0
2009-04-23 13:55:00,5.7,5.74,5.69,5.72,8200.0,5.5419,5.5808,5.5322,5.5613,8200.0
2009-04-23 14:00:00,5.73,5.73,5.64,5.66,61000.0,5.5711,5.5711,5.4835,5.503,61000.0
2009-04-23 14:05:00,5.67,5.75,5.66,5.69,32900.0,5.5127,5.5905,5.503,5.5322,32900.0
2009-04-23 14:10:00,5.69,5.71,5.69,5.71,14800.0,5.5322,5.5516,5.5322,5.5516,14800.0
2009-04-23 14:15:00,5.71,5.75,5.7,5.74,14800.0,5.5516,5.5905,5.5419,5.5808,14800.0
2009-04-23 14:20:00,5.74,5.74,5.72,5.72,4200.0,5.5808,5.5808,5.5613,5.5613,4200.0
2009-04-23 14:25:00,5.72,5.73,5.72,5.73,9000.0,5.5613,5.5711,5.5613,5.5711,9000.0
2009-04-23 14:30:00,5.74,5.74,5.72,5.72,6300.0,5.5808,5.5808,5.5613,5.5613,6300.0
2009-04-23 14:35:00,5.72,5.8,5.71,5.78,18300.0,5.5613,5.6391,5.5516,5.6197,18300.0
2009-04-23 14:40:00,5.78,5.8,5.76,5.76,19600.0,5.6197,5.6391,5.6002,5.6002,19600.0
2009-04-23 14:45:00,5.76,5.77,5.74,5.76,44200.0,5.6002,5.6099,5.5808,5.6002,44200.0
2009-04-23 14:50:00,5.75,5.76,5.74,5.74,11000.0,5.5905,5.6002,5.5808,5.5808,11000.0
2009-04-23 14:55:00,5.74,5.74,5.69,5.72,36000.0,5.5808,5.5808,5.5322,5.5613,36000.0
2009-04-23 15:00:00,5.72,5.76,5.71,5.73,25000.0,5.5613,5.6002,5.5516,5.5711,25000.0
2009-04-23 15:05:00,5.72,5.73,5.71,5.73,11200.0,5.5613,5.5711,5.5516,5.5711,11200.0
2009-04-23 15:10:00,5.72,5.77,5.71,5.74,33900.0,5.5613,5.6099,5.5516,5.5808,33900.0
2009-04-23 15:15:00,5.74,5.76,5.7,5.74,15600.0,5.5808,5.6002,5.5419,5.5808,15600.0
2009-04-23 15:20:00,5.74,5.8,5.72,5.8,22400.0,5.5808,5.6391,5.5613,5.6391,22400.0
2009-04-23 15:25:00,5.8,5.8,5.73,5.77,18600.0,5.6391,5.6391,5.5711,5.6099,18600.0
2009-04-23 15:30:00,5.77,5.79,5.69,5.76,54000.0,5.6099,5.6294,5.5322,5.6002,54000.0
2009-04-23 15:35:00,5.76,5.76,5.71,5.74,27900.0,5.6002,5.6002,5.5516,5.5808,27900.0
2009-04-23 15:40:00,5.74,5.76,5.69,5.7,52400.0,5.5808,5.6002,5.5322,5.5419,52400.0
2009-04-23 15:45:00,5.7,5.75,5.67,5.7,51200.0,5.5419,5.5905,5.5127,5.5419,51200.0
2009-04-23 15:50:00,5.7,5.75,5.67,5.74,61100.0,5.5419,5.5905,5.5127,5.5808,61100.0
2009-04-23 15:55:00,5.74,5.75,5.71,5.73,42900.0,5.5808,5.5905,5.5516,5.5711,42900.0
2009-04-24 09:30:00,5.75,5.8,5.7,5.7,10300.0,5.5905,5.6391,5.5419,5.5419,10300.0
2009-04-24 09:35:00,5.73,5.85,5.69,5.82,23300.0,5.5711,5.6877,5.5322,5.6586,23300.0
2009-04-24 09:40:00,5.82,5.84,5.79,5.81,18200.0,5.6586,5.678,5.6294,5.6488,18200.0
2009-04-24 09:45:00,5.82,5.82,5.78,5.8,15500.0,5.6586,5.6586,5.6197,5.6391,15500.0
2009-04-24 09:50:00,5.79,5.84,5.79,5.8,9700.0,5.6294,5.678,5.6294,5.6391,9700.0
2009-04-24 09:55:00,5.8,5.85,5.8,5.85,8800.0,5.6391,5.6877,5.6391,5.6877,8800.0
2009-04-24 10:00:00,5.85,5.9,5.84,5.87,35700.0,5.6877,5.7363,5.678,5.7072,35700.0
2009-04-24 10:05:00,5.88,5.99,5.88,5.91,14400.0,5.7169,5.8238,5.7169,5.7461,14400.0
2009-04-24 10:10:00,5.92,5.92,5.88,5.89,5600.0,5.7558,5.7558,5.7169,5.7266,5600.0
2009-04-24 10:15:00,5.89,5.93,5.89,5.93,5800.0,5.7266,5.7655,5.7266,5.7655,5800.0
2009-04-24 10:20:00,5.93,5.95,5.85,5.92,20200.0,5.7655,5.7849,5.6877,5.7558,20200.0
2009-04-24 10:25:00,5.91,5.94,5.88,5.94,5100.0,5.7461,5.7752,5.7169,5.7752,5100.0
2009-04-24 10:30:00,5.94,5.99,5.94,5.98,10200.0,5.7752,5.8238,5.7752,5.8141,10200.0
2009-04-24 10:35:00,5.98,5.99,5.93,5.94,10900.0,5.8141,5.8238,5.7655,5.7752,10900.0
2009-04-24 10:40:00,5.93,5.94,5.92,5.93,7800.0,5.7655,5.7752,5.7558,5.7655,7800.0
2009-04-24 10:45:00,5.93,5.95,5.92,5.95,4500.0,5.7655,5.7849,5.7558,5.7849,4500.0
2009-04-24 10:50:00,5.95,5.95,5.93,5.93,2600.0,5.7849,5.7849,5.7655,5.7655,2600.0
2009-04-24 10:55:00,5.94,5.96,5.93,5.95,2800.0,5.7752,5.7947,5.7655,5.7849,2800.0
2009-04-24 11:00:00,5.94,5.97,5.94,5.96,6300.0,5.7752,5.8044,5.7752,5.7947,6300.0
2009-04-24 11:05:00,5.95,5.95,5.92,5.95,6400.0,5.7849,5.7849,5.7558,5.7849,6400.0
2009-04-24 11:10:00,5.95,5.95,5.92,5.94,8900.0,5.7849,5.7849,5.7558,5.7752,8900.0
2009-04-24 11:15:00,5.94,5.99,5.94,5.99,36500.0,5.7752,5.8238,5.7752,5.8238,36500.0
2009-04-24 11:20:00,5.99,5.99,5.98,5.99,5200.0,5.8238,5.8238,5.8141,5.8238,5200.0
2009-04-24 11:25:00,5.99,6.0,5.98,6.0,6300.0,5.8238,5.8336,5.8141,5.8336,6300.0
2009-04-24 11:30:00,6.0,6.07,6.0,6.04,11300.0,5.8336,5.9016,5.8336,5.8725,11300.0
2009-04-24 11:35:00,6.04,6.06,6.03,6.04,4600.0,5.8725,5.8919,5.8627,5.8725,4600.0
2009-04-24 11:40:00,6.04,6.04,5.99,6.01,16000.0,5.8725,5.8725,5.8238,5.8433,16000.0
2009-04-24 11:45:00,6.0,6.01,6.0,6.0,8800.0,5.8336,5.8433,5.8336,5.8336,8800.0
2009-04-24 11:50:00,6.01,6.09,6.0,6.09,50500.0,5.8433,5.9211,5.8336,5.9211,50500.0
2009-04-24 11:55:00,6.09,6.09,6.07,6.08,4700.0,5.9211,5.9211,5.9016,5.9113,4700.0
2009-04-24 12:00:00,6.08,6.15,6.08,6.14,17900.0,5.9113,5.9794,5.9113,5.9697,17900.0
2009-04-24 12:05:00,6.14,6.17,6.12,6.17,10900.0,5.9697,5.9988,5.9502,5.9988,10900.0
2009-04-24 12:10:00,6.17,6.18,6.15,6.16,9000.0,5.9988,6.0086,5.9794,5.9891,9000.0
2009-04-24 12:15:00,6.16,6.2,6.16,6.19,5000.0,5.9891,6.028,5.9891,6.0183,5000.0
2009-04-24 12:20:00,6.18,6.23,6.18,6.23,16600.0,6.0086,6.0572,6.0086,6.0572,16600.0
2009-04-24 12:25:00,6.23,6.24,6.15,6.17,13700.0,6.0572,6.0669,5.9794,5.9988,13700.0
2009-04-24 12:30:00,6.16,6.18,6.14,6.16,13400.0,5.9891,6.0086,5.9697,5.9891,13400.0
2009-04-24 12:35:00,6.16,6.17,6.14,6.17,6900.0,5.9891,5.9988,5.9697,5.9988,6900.0
2009-04-24 12:40:00,6.18,6.19,6.15,6.17,12400.0,6.0086,6.0183,5.9794,5.9988,12400.0
2009-04-24 12:45:00,6.18,6.18,6.15,6.15,7300.0,6.0086,6.0086,5.9794,5.9794,7300.0
2009-04-24 12:50:00,6.15,6.17,6.13,6.16,11300.0,5.9794,5.9988,5.96,5.9891,11300.0
2009-04-24 12:55:00,6.16,6.17,6.15,6.15,4200.0,5.9891,5.9988,5.9794,5.9794,4200.0
2009-04-24 13:00:00,6.15,6.16,6.14,6.15,5600.0,5.9794,5.9891,5.9697,5.9794,5600.0
2009-04-24 13:05:00,6.17,6.17,6.14,6.14,5100.0,5.9988,5.9988,5.9697,5.9697,5100.0
2009-04-24 13:10:00,6.14,6.14,6.11,6.12,6700.0,5.9697,5.9697,5.9405,5.9502,6700.0
2009-04-24 13:15:00,6.11,6.12,6.1,6.11,4200.0,5.9405,5.9502,5.9308,5.9405,4200.0
2009-04-24 13:20:00,6.12,6.14,6.12,6.12,6600.0,5.9502,5.9697,5.9502,5.9502,6600.0
2009-04-24 13:25:00,6.13,6.13,6.07,6.09,7300.0,5.96,5.96,5.9016,5.9211,7300.0
2009-04-24 13:30:00,6.09,6.1,6.05,6.07,5500.0,5.9211,5.9308,5.8822,5.9016,5500.0
2009-04-24 13:35:00,6.06,6.07,6.03,6.03,6700.0,5.8919,5.9016,5.8627,5.8627,6700.0
2009-04-24 13:40:00,6.04,6.05,6.03,6.05,3100.0,5.8725,5.8822,5.8627,5.8822,3100.0
2009-04-24 13:45:00,6.04,6.05,6.04,6.05,1500.0,5.8725,5.8822,5.8725,5.8822,1500.0
2009-04-24 13:50:00,6.05,6.05,6.04,6.04,3600.0,5.8822,5.8822,5.8725,5.8725,3600.0
2009-04-24 13:55:00,6.04,6.04,6.03,6.04,3100.0,5.8725,5.8725,5.8627,5.8725,3100.0
2009-04-24 14:00:00,6.04,6.08,6.01,6.04,44100.0,5.8725,5.9113,5.8433,5.8725,44100.0
2009-04-24 14:05:00,6.05,6.07,6.0,6.06,34900.0,5.8822,5.9016,5.8336,5.8919,34900.0
2009-04-24 14:10:00,6.05,6.05,5.98,5.98,17100.0,5.8822,5.8822,5.8141,5.8141,17100.0
2009-04-24 14:15:00,6.0,6.02,5.97,6.02,23100.0,5.8336,5.853,5.8044,5.853,23100.0
2009-04-24 14:20:00,6.01,6.03,6.0,6.01,16200.0,5.8433,5.8627,5.8336,5.8433,16200.0
2009-04-24 14:25:00,6.02,6.03,6.01,6.01,27800.0,5.853,5.8627,5.8433,5.8433,27800.0
2009-04-24 14:30:00,6.02,6.05,6.01,6.02,16900.0,5.853,5.8822,5.8433,5.853,16900.0
2009-04-24 14:35:00,6.03,6.06,6.01,6.04,13000.0,5.8627,5.8919,5.8433,5.8725,13000.0
2009-04-24 14:40:00,6.04,6.04,6.01,6.04,14100.0,5.8725,5.8725,5.8433,5.8725,14100.0
2009-04-24 14:45:00,6.03,6.12,6.01,6.01,37300.0,5.8627,5.9502,5.8433,5.8433,37300.0
2009-04-24 14:50:00,6.01,6.05,6.01,6.05,26300.0,5.8433,5.8822,5.8433,5.8822,26300.0
2009-04-24 14:55:00,6.05,6.06,6.03,6.03,9600.0,5.8822,5.8919,5.8627,5.8627,9600.0
2009-04-24 15:00:00,6.03,6.05,6.03,6.03,13100.0,5.8627,5.8822,5.8627,5.8627,13100.0
2009-04-24 15:05:00,6.03,6.1,6.03,6.05,50100.0,5.8627,5.9308,5.8627,5.8822,50100.0
2009-04-24 15:10:00,6.04,6.07,6.01,6.06,14700.0,5.8725,5.9016,5.8433,5.8919,14700.0
2009-04-24 15:15:00,6.07,6.09,6.05,6.07,25800.0,5.9016,5.9211,5.8822,5.9016,25800.0
2009-04-24 15:20:00,6.05,6.09,6.03,6.09,10800.0,5.8822,5.9211,5.8627,5.9211,10800.0
2009-04-24 15:25:00,6.09,6.1,6.04,6.08,28000.0,5.9211,5.9308,5.8725,5.9113,28000.0
2009-04-24 15:30:00,6.07,6.14,6.07,6.12,13300.0,5.9016,5.9697,5.9016,5.9502,13300.0
2009-04-24 15:35:00,6.11,6.12,6.04,6.08,24500.0,5.9405,5.9502,5.8725,5.9113,24500.0
2009-04-24 15:40:00,6.1,6.14,6.08,6.09,19400.0,5.9308,5.9697,5.9113,5.9211,19400.0
2009-04-24 15:45:00,6.1,6.12,6.09,6.09,21700.0,5.9308,5.9502,5.9211,5.9211,21700.0
2009-04-24 15:50:00,6.09,6.1,6.02,6.05,43800.0,5.9211,5.9308,5.853,5.8822,43800.0
2009-04-24 15:55:00,6.05,6.08,6.01,6.04,44300.0,5.8822,5.9113,5.8433,5.8725,44300.0
2009-04-27 09:30:00,6.02,6.02,5.88,5.95,17800.0,5.853,5.853,5.7169,5.7849,17800.0
2009-04-27 09:35:00,5.97,6.03,5.92,5.96,19000.0,5.8044,5.8627,5.7558,5.7947,19000.0
2009-04-27 09:40:00,5.96,6.06,5.95,5.99,25000.0,5.7947,5.8919,5.7849,5.8238,25000.0
2009-04-27 09:45:00,6.0,6.01,5.96,5.97,9500.0,5.8336,5.8433,5.7947,5.8044,9500.0
2009-04-27 09:50:00,5.98,6.04,5.97,6.0,24900.0,5.8141,5.8725,5.8044,5.8336,24900.0
2009-04-27 09:55:00,6.0,6.02,5.99,6.0,9500.0,5.8336,5.853,5.8238,5.8336,9500.0
2009-04-27 10:00:00,6.01,6.03,5.99,6.0,13900.0,5.8433,5.8627,5.8238,5.8336,13900.0
2009-04-27 10:05:00,6.0,6.01,5.99,6.0,19700.0,5.8336,5.8433,5.8238,5.8336,19700.0
2009-04-27 10:10:00,6.0,6.02,5.97,6.0,33500.0,5.8336,5.853,5.8044,5.8336,33500.0
2009-04-27 10:15:00,6.02,6.08,6.0,6.08,10200.0,5.853,5.9113,5.8336,5.9113,10200.0
2009-04-27 10:20:00,6.08,6.13,6.08,6.1,18000.0,5.9113,5.96,5.9113,5.9308,18000.0
2009-04-27 10:25:00,6.11,6.12,6.07,6.07,4900.0,5.9405,5.9502,5.9016,5.9016,4900.0
2009-04-27 10:30:00,6.08,6.09,6.05,6.08,21500.0,5.9113,5.9211,5.8822,5.9113,21500.0
2009-04-27 10:35:00,6.07,6.1,6.06,6.07,8500.0,5.9016,5.9308,5.8919,5.9016,8500.0
2009-04-27 10:40:00,6.09,6.09,6.04,6.04,8600.0,5.9211,5.9211,5.8725,5.8725,8600.0
2009-04-27 10:45:00,6.04,6.05,6.02,6.02,6500.0,5.8725,5.8822,5.853,5.853,6500.0
2009-04-27 10:50:00,6.04,6.04,5.99,6.0,12200.0,5.8725,5.8725,5.8238,5.8336,12200.0
2009-04-27 10:55:00,6.01,6.03,5.99,6.01,4500.0,5.8433,5.8627,5.8238,5.8433,4500.0
2009-04-27 11:00:00,6.03,6.03,6.01,6.03,13700.0,5.8627,5.8627,5.8433,5.8627,13700.0
2009-04-27 11:05:00,6.03,6.03,6.01,6.02,11800.0,5.8627,5.8627,5.8433,5.853,11800.0
2009-04-27 11:10:00,6.03,6.07,6.02,6.07,8200.0,5.8627,5.9016,5.853,5.9016,8200.0
2009-04-27 11:15:00,6.07,6.07,6.06,6.06,2500.0,5.9016,5.9016,5.8919,5.8919,2500.0
2009-04-27 11:20:00,6.05,6.07,6.05,6.06,7900.0,5.8822,5.9016,5.8822,5.8919,7900.0
2009-04-27 11:25:00,6.07,6.07,6.06,6.07,4600.0,5.9016,5.9016,5.8919,5.9016,4600.0
2009-04-27 11:30:00,6.07,6.07,6.05,6.07,5400.0,5.9016,5.9016,5.8822,5.9016,5400.0
2009-04-27 11:35:00,6.06,6.07,6.05,6.06,5500.0,5.8919,5.9016,5.8822,5.8919,5500.0
2009-04-27 11:40:00,6.06,6.08,6.06,6.07,4100.0,5.8919,5.9113,5.8919,5.9016,4100.0
2009-04-27 11:45:00,6.08,6.08,6.06,6.08,3300.0,5.9113,5.9113,5.8919,5.9113,3300.0
2009-04-27 11:50:00,6.06,6.08,6.06,6.06,5600.0,5.8919,5.9113,5.8919,5.8919,5600.0
2009-04-27 11:55:00,6.06,6.07,6.05,6.05,4900.0,5.8919,5.9016,5.8822,5.8822,4900.0
2009-04-27 12:00:00,6.06,6.06,6.04,6.06,9300.0,5.8919,5.8919,5.8725,5.8919,9300.0
2009-04-27 12:05:00,6.05,6.06,6.05,6.06,3600.0,5.8822,5.8919,5.8822,5.8919,3600.0
2009-04-27 12:10:00,6.06,6.07,6.05,6.07,3900.0,5.8919,5.9016,5.8822,5.9016,3900.0
2009-04-27 12:15:00,6.07,6.07,6.05,6.05,11300.0,5.9016,5.9016,5.8822,5.8822,11300.0
2009-04-27 12:20:00,6.07,6.07,6.05,6.05,8100.0,5.9016,5.9016,5.8822,5.8822,8100.0
2009-04-27 12:25:00,6.06,6.13,6.04,6.13,34400.0,5.8919,5.96,5.8725,5.96,34400.0
2009-04-27 12:30:00,6.13,6.14,6.12,6.13,4200.0,5.96,5.9697,5.9502,5.96,4200.0
2009-04-27 12:35:00,6.13,6.13,6.09,6.12,8300.0,5.96,5.96,5.9211,5.9502,8300.0
2009-04-27 12:40:00,6.12,6.12,6.05,6.05,5900.0,5.9502,5.9502,5.8822,5.8822,5900.0
2009-04-27 12:45:00,6.06,6.06,6.01,6.01,10300.0,5.8919,5.8919,5.8433,5.8433,10300.0
2009-04-27 12:50:00,6.02,6.02,6.01,6.02,5100.0,5.853,5.853,5.8433,5.853,5100.0
2009-04-27 12:55:00,6.01,6.03,6.01,6.02,4500.0,5.8433,5.8627,5.8433,5.853,4500.0
2009-04-27 13:00:00,6.03,6.03,5.99,6.0,10700.0,5.8627,5.8627,5.8238,5.8336,10700.0
2009-04-27 13:05:00,6.0,6.01,5.97,6.0,16600.0,5.8336,5.8433,5.8044,5.8336,16600.0
2009-04-27 13:10:00,6.0,6.01,6.0,6.0,9000.0,5.8336,5.8433,5.8336,5.8336,9000.0
2009-04-27 13:15:00,6.0,6.01,6.0,6.01,10400.0,5.8336,5.8433,5.8336,5.8433,10400.0
2009-04-27 13:20:00,6.0,6.01,5.97,5.99,14800.0,5.8336,5.8433,5.8044,5.8238,14800.0
2009-04-27 13:25:00,6.0,6.04,5.99,6.02,13800.0,5.8336,5.8725,5.8238,5.853,13800.0
2009-04-27 13:30:00,6.02,6.02,5.99,5.99,7100.0,5.853,5.853,5.8238,5.8238,7100.0
2009-04-27 13:35:00,6.0,6.01,5.99,6.0,8900.0,5.8336,5.8433,5.8238,5.8336,8900.0
2009-04-27 13:40:00,5.99,6.03,5.99,6.02,7200.0,5.8238,5.8627,5.8238,5.853,7200.0
2009-04-27 13:45:00,6.01,6.01,5.98,5.99,19800.0,5.8433,5.8433,5.8141,5.8238,19800.0
2009-04-27 13:50:00,5.98,5.99,5.97,5.99,18100.0,5.8141,5.8238,5.8044,5.8238,18100.0
2009-04-27 13:55:00,5.98,6.01,5.98,5.99,11900.0,5.8141,5.8433,5.8141,5.8238,11900.0
2009-04-27 14:00:00,6.0,6.0,5.99,6.0,8800.0,5.8336,5.8336,5.8238,5.8336,8800.0
2009-04-27 14:05:00,5.99,6.0,5.98,5.99,14200.0,5.8238,5.8336,5.8141,5.8238,14200.0
2009-04-27 14:10:00,5.98,6.02,5.98,6.0,20700.0,5.8141,5.853,5.8141,5.8336,20700.0
2009-04-27 14:15:00,5.99,6.0,5.98,5.98,13400.0,5.8238,5.8336,5.8141,5.8141,13400.0
2009-04-27 14:20:00,5.99,6.0,5.97,6.0,25300.0,5.8238,5.8336,5.8044,5.8336,25300.0
2009-04-27 14:25:00,6.0,6.02,6.0,6.02,29400.0,5.8336,5.853,5.8336,5.853,29400.0
2009-04-27 14:30:00,6.02,6.05,6.01,6.02,16500.0,5.853,5.8822,5.8433,5.853,16500.0
2009-04-27 14:35:00,6.03,6.03,6.01,6.01,14500.0,5.8627,5.8627,5.8433,5.8433,14500.0
2009-04-27 14:40:00,6.02,6.02,6.01,6.01,10000.0,5.853,5.853,5.8433,5.8433,10000.0
2009-04-27 14:45:00,6.01,6.02,6.01,6.01,9000.0,5.8433,5.853,5.8433,5.8433,9000.0
2009-04-27 14:50:00,6.01,6.06,6.01,6.06,25800.0,5.8433,5.8919,5.8433,5.8919,25800.0
2009-04-27 14:55:00,6.04,6.07,6.03,6.03,9500.0,5.8725,5.9016,5.8627,5.8627,9500.0
2009-04-27 15:00:00,6.04,6.07,6.01,6.07,29700.0,5.8725,5.9016,5.8433,5.9016,29700.0
2009-04-27 15:05:00,6.06,6.07,6.01,6.03,27600.0,5.8919,5.9016,5.8433,5.8627,27600.0
2009-04-27 15:10:00,6.03,6.08,6.03,6.05,20900.0,5.8627,5.9113,5.8627,5.8822,20900.0
2009-04-27 15:15:00,6.05,6.12,6.05,6.09,25900.0,5.8822,5.9502,5.8822,5.9211,25900.0
2009-04-27 15:20:00,6.11,6.11,6.01,6.01,19400.0,5.9405,5.9405,5.8433,5.8433,19400.0
2009-04-27 15:25:00,6.01,6.04,6.0,6.02,23300.0,5.8433,5.8725,5.8336,5.853,23300.0
2009-04-27 15:30:00,6.02,6.02,6.0,6.0,19800.0,5.853,5.853,5.8336,5.8336,19800.0
2009-04-27 15:35:00,6.0,6.02,5.97,5.99,17500.0,5.8336,5.853,5.8044,5.8238,17500.0
2009-04-27 15:40:00,5.98,6.02,5.98,6.0,37700.0,5.8141,5.853,5.8141,5.8336,37700.0
2009-04-27 15:45:00,5.99,6.01,5.98,5.99,44600.0,5.8238,5.8433,5.8141,5.8238,44600.0
2009-04-27 15:50:00,5.99,6.0,5.97,5.99,28500.0,5.8238,5.8336,5.8044,5.8238,28500.0
2009-04-27 15:55:00,5.98,6.0,5.96,6.0,41700.0,5.8141,5.8336,5.7947,5.8336,41700.0
2009-04-28 09:30:00,5.94,5.98,5.82,5.9,19700.0,5.7752,5.8141,5.6586,5.7363,19700.0
2009-04-28 09:35:00,5.85,5.99,5.82,5.83,39400.0,5.6877,5.8238,5.6586,5.6683,39400.0
2009-04-28 09:40:00,5.85,5.95,5.83,5.88,11800.0,5.6877,5.7849,5.6683,5.7169,11800.0
2009-04-28 09:45:00,5.87,5.97,5.81,5.97,22400.0,5.7072,5.8044,5.6488,5.8044,22400.0
2009-04-28 09:50:00,5.98,6.1,5.98,6.08,8900.0,5.8141,5.9308,5.8141,5.9113,8900.0
2009-04-28 09:55:00,6.07,6.07,6.03,6.03,6200.0,5.9016,5.9016,5.8627,5.8627,6200.0
2009-04-28 10:00:00,6.08,6.1,6.07,6.08,11500.0,5.9113,5.9308,5.9016,5.9113,11500.0
2009-04-28 10:05:00,6.09,6.1,5.99,6.01,46900.0,5.9211,5.9308,5.8238,5.8433,46900.0
2009-04-28 10:10:00,6.0,6.02,5.97,5.98,46900.0,5.8336,5.853,5.8044,5.8141,46900.0
2009-04-28 10:15:00,6.0,6.05,5.98,6.05,18500.0,5.8336,5.8822,5.8141,5.8822,18500.0
2009-04-28 10:20:00,6.05,6.09,6.04,6.07,5600.0,5.8822,5.9211,5.8725,5.9016,5600.0
2009-04-28 10:25:00,6.06,6.06,6.01,6.01,3000.0,5.8919,5.8919,5.8433,5.8433,3000.0
2009-04-28 10:30:00,6.02,6.04,6.01,6.03,4000.0,5.853,5.8725,5.8433,5.8627,4000.0
2009-04-28 10:35:00,6.03,6.1,6.02,6.1,11300.0,5.8627,5.9308,5.853,5.9308,11300.0
2009-04-28 10:40:00,6.1,6.17,6.1,6.11,19400.0,5.9308,5.9988,5.9308,5.9405,19400.0
2009-04-28 10:45:00,6.11,6.13,6.06,6.06,9700.0,5.9405,5.96,5.8919,5.8919,9700.0
2009-04-28 10:50:00,6.06,6.06,6.01,6.01,4600.0,5.8919,5.8919,5.8433,5.8433,4600.0
2009-04-28 10:55:00,6.01,6.02,6.01,6.01,4700.0,5.8433,5.853,5.8433,5.8433,4700.0
2009-04-28 11:00:00,6.02,6.04,6.01,6.01,11500.0,5.853,5.8725,5.8433,5.8433,11500.0
2009-04-28 11:05:00,6.01,6.01,6.0,6.0,24000.0,5.8433,5.8433,5.8336,5.8336,24000.0
2009-04-28 11:10:00,6.0,6.0,5.98,6.0,20400.0,5.8336,5.8336,5.8141,5.8336,20400.0
2009-04-28 11:15:00,5.99,5.99,5.97,5.99,16200.0,5.8238,5.8238,5.8044,5.8238,16200.0
2009-04-28 11:20:00,6.0,6.0,5.97,5.99,12300.0,5.8336,5.8336,5.8044,5.8238,12300.0
2009-04-28 11:25:00,5.99,6.0,5.97,5.98,14900.0,5.8238,5.8336,5.8044,5.8141,14900.0
2009-04-28 11:30:00,5.97,6.0,5.97,5.99,4600.0,5.8044,5.8336,5.8044,5.8238,4600.0
2009-04-28 11:35:00,5.99,6.0,5.99,6.0,4200.0,5.8238,5.8336,5.8238,5.8336,4200.0
2009-04-28 11:40:00,6.01,6.04,6.01,6.02,3600.0,5.8433,5.8725,5.8433,5.853,3600.0
2009-04-28 11:45:00,6.02,6.02,6.01,6.01,8700.0,5.853,5.853,5.8433,5.8433,8700.0
2009-04-28 11:50:00,6.01,6.02,6.01,6.02,3100.0,5.8433,5.853,5.8433,5.853,3100.0
2009-04-28 11:55:00,6.01,6.03,6.01,6.01,4000.0,5.8433,5.8627,5.8433,5.8433,4000.0
2009-04-28 12:00:00,6.02,6.06,6.01,6.06,16000.0,5.853,5.8919,5.8433,5.8919,16000.0
2009-04-28 12:05:00,6.05,6.06,6.01,6.01,70200.0,5.8822,5.8919,5.8433,5.8433,70200.0
2009-04-28 12:10:00,6.01,6.06,5.97,6.05,35800.0,5.8433,5.8919,5.8044,5.8822,35800.0
2009-04-28 12:15:00,6.05,6.06,6.02,6.03,13900.0,5.8822,5.8919,5.853,5.8627,13900.0
2009-04-28 12:20:00,6.03,6.03,6.0,6.02,11100.0,5.8627,5.8627,5.8336,5.853,11100.0
2009-04-28 12:25:00,6.02,6.02,6.0,6.01,27000.0,5.853,5.853,5.8336,5.8433,27000.0
2009-04-28 12:30:00,6.01,6.02,6.0,6.02,5200.0,5.8433,5.853,5.8336,5.853,5200.0
2009-04-28 12:35:00,6.01,6.02,5.97,6.0,32000.0,5.8433,5.853,5.8044,5.8336,32000.0
2009-04-28 12:40:00,6.0,6.02,5.98,6.02,13400.0,5.8336,5.853,5.8141,5.853,13400.0
2009-04-28 12:45:00,6.02,6.07,6.01,6.05,8800.0,5.853,5.9016,5.8433,5.8822,8800.0
2009-04-28 12:50:00,6.04,6.04,6.01,6.02,6700.0,5.8725,5.8725,5.8433,5.853,6700.0
2009-04-28 12:55:00,6.02,6.02,5.99,5.99,14600.0,5.853,5.853,5.8238,5.8238,14600.0
2009-04-28 13:00:00,6.0,6.01,5.99,6.01,3300.0,5.8336,5.8433,5.8238,5.8433,3300.0
2009-04-28 13:05:00,6.02,6.02,5.97,5.97,4800.0,5.853,5.853,5.8044,5.8044,4800.0
2009-04-28 13:10:00,5.98,6.06,5.97,6.03,33000.0,5.8141,5.8919,5.8044,5.8627,33000.0
2009-04-28 13:15:00,6.04,6.04,6.0,6.01,6100.0,5.8725,5.8725,5.8336,5.8433,6100.0
2009-04-28 13:20:00,6.02,6.09,6.01,6.05,10700.0,5.853,5.9211,5.8433,5.8822,10700.0
2009-04-28 13:25:00,6.05,6.05,6.04,6.04,2700.0,5.8822,5.8822,5.8725,5.8725,2700.0
2009-04-28 13:30:00,6.04,6.04,6.0,6.03,8700.0,5.8725,5.8725,5.8336,5.8627,8700.0
2009-04-28 13:35:00,6.03,6.03,6.01,6.02,1400.0,5.8627,5.8627,5.8433,5.853,1400.0
2009-04-28 13:40:00,6.03,6.06,6.0,6.02,8000.0,5.8627,5.8919,5.8336,5.853,8000.0
2009-04-28 13:45:00,6.03,6.07,6.03,6.04,3900.0,5.8627,5.9016,5.8627,5.8725,3900.0
2009-04-28 13:50:00,6.05,6.05,6.0,6.02,5800.0,5.8822,5.8822,5.8336,5.853,5800.0
2009-04-28 13:55:00,6.03,6.03,6.01,6.02,2700.0,5.8627,5.8627,5.8433,5.853,2700.0
2009-04-28 14:00:00,6.03,6.08,6.02,6.07,8400.0,5.8627,5.9113,5.853,5.9016,8400.0
2009-04-28 14:05:00,6.08,6.12,6.06,6.12,24200.0,5.9113,5.9502,5.8919,5.9502,24200.0
2009-04-28 14:10:00,6.13,6.15,6.12,6.14,6700.0,5.96,5.9794,5.9502,5.9697,6700.0
2009-04-28 14:15:00,6.15,6.18,6.14,6.18,13100.0,5.9794,6.0086,5.9697,6.0086,13100.0
2009-04-28 14:20:00,6.18,6.24,6.17,6.24,4400.0,6.0086,6.0669,5.9988,6.0669,4400.0
2009-04-28 14:25:00,6.23,6.23,6.18,6.19,6000.0,6.0572,6.0572,6.0086,6.0183,6000.0
2009-04-28 14:30:00,6.2,6.27,6.13,6.15,60300.0,6.028,6.0961,5.96,5.9794,60300.0
2009-04-28 14:35:00,6.15,6.15,6.12,6.12,16900.0,5.9794,5.9794,5.9502,5.9502,16900.0
2009-04-28 14:40:00,6.12,6.17,6.12,6.15,9200.0,5.9502,5.9988,5.9502,5.9794,9200.0
2009-04-28 14:45:00,6.14,6.15,6.12,6.13,51500.0,5.9697,5.9794,5.9502,5.96,51500.0
2009-04-28 14:50:00,6.12,6.12,6.07,6.12,11000.0,5.9502,5.9502,5.9016,5.9502,11000.0
2009-04-28 14:55:00,6.12,6.13,6.1,6.12,6000.0,5.9502,5.96,5.9308,5.9502,6000.0
2009-04-28 15:00:00,6.12,6.15,6.11,6.11,8200.0,5.9502,5.9794,5.9405,5.9405,8200.0
2009-04-28 15:05:00,6.11,6.11,6.09,6.1,11700.0,5.9405,5.9405,5.9211,5.9308,11700.0
2009-04-28 15:10:00,6.09,6.14,6.09,6.13,21100.0,5.9211,5.9697,5.9211,5.96,21100.0
2009-04-28 15:15:00,6.1,6.16,6.09,6.11,9900.0,5.9308,5.9891,5.9211,5.9405,9900.0
2009-04-28 15:20:00,6.11,6.14,6.1,6.12,12000.0,5.9405,5.9697,5.9308,5.9502,12000.0
2009-04-28 15:25:00,6.11,6.15,6.07,6.11,9100.0,5.9405,5.9794,5.9016,5.9405,9100.0
2009-04-28 15:30:00,6.1,6.14,6.06,6.12,15000.0,5.9308,5.9697,5.8919,5.9502,15000.0
2009-04-28 15:35:00,6.12,6.2,6.12,6.2,21500.0,5.9502,6.028,5.9502,6.028,21500.0
2009-04-28 15:40:00,6.2,6.2,6.13,6.15,31500.0,6.028,6.028,5.96,5.9794,31500.0
2009-04-28 15:45:00,6.15,6.18,6.1,6.17,16700.0,5.9794,6.0086,5.9308,5.9988,16700.0
2009-04-28 15:50:00,6.16,6.17,6.12,6.17,18200.0,5.9891,5.9988,5.9502,5.9988,18200.0
2009-04-28 15:55:00,6.17,6.17,6.1,6.13,30300.0,5.9988,5.9988,5.9308,5.96,30300.0
2009-04-29 09:30:00,6.12,6.17,6.0,6.13,46200.0,5.9502,5.9988,5.8336,5.96,46200.0
2009-04-29 09:35:00,6.13,6.25,6.13,6.25,18000.0,5.96,6.0766,5.96,6.0766,18000.0
2009-04-29 09:40:00,6.24,6.29,6.24,6.28,11800.0,6.0669,6.1155,6.0669,6.1058,11800.0
2009-04-29 09:45:00,6.28,6.28,6.19,6.23,14600.0,6.1058,6.1058,6.0183,6.0572,14600.0
2009-04-29 09:50:00,6.23,6.28,6.2,6.25,7700.0,6.0572,6.1058,6.028,6.0766,7700.0
2009-04-29 09:55:00,6.26,6.31,6.25,6.29,18800.0,6.0863,6.135,6.0766,6.1155,18800.0
2009-04-29 10:00:00,6.3,6.33,6.25,6.31,18300.0,6.1252,6.1544,6.0766,6.135,18300.0
2009-04-29 10:05:00,6.32,6.4,6.3,6.39,27800.0,6.1447,6.2225,6.1252,6.2127,27800.0
2009-04-29 10:10:00,6.39,6.49,6.38,6.48,21100.0,6.2127,6.31,6.203,6.3002,21100.0
2009-04-29 10:15:00,6.49,6.5,6.47,6.49,7400.0,6.31,6.3197,6.2905,6.31,7400.0
2009-04-29 10:20:00,6.48,6.52,6.47,6.51,23700.0,6.3002,6.3391,6.2905,6.3294,23700.0
2009-04-29 10:25:00,6.5,6.54,6.46,6.46,36800.0,6.3197,6.3586,6.2808,6.2808,36800.0
2009-04-29 10:30:00,6.46,6.47,6.41,6.44,21300.0,6.2808,6.2905,6.2322,6.2614,21300.0
2009-04-29 10:35:00,6.42,6.45,6.39,6.43,43700.0,6.2419,6.2711,6.2127,6.2516,43700.0
2009-04-29 10:40:00,6.43,6.45,6.42,6.42,16700.0,6.2516,6.2711,6.2419,6.2419,16700.0
2009-04-29 10:45:00,6.42,6.45,6.37,6.37,37700.0,6.2419,6.2711,6.1933,6.1933,37700.0
2009-04-29 10:50:00,6.38,6.45,6.37,6.43,24200.0,6.203,6.2711,6.1933,6.2516,24200.0
2009-04-29 10:55:00,6.44,6.48,6.4,6.48,35800.0,6.2614,6.3002,6.2225,6.3002,35800.0
2009-04-29 11:00:00,6.46,6.59,6.45,6.53,50900.0,6.2808,6.4072,6.2711,6.3489,50900.0
2009-04-29 11:05:00,6.53,6.56,6.53,6.55,8300.0,6.3489,6.378,6.3489,6.3683,8300.0
2009-04-29 11:10:00,6.55,6.56,6.53,6.55,13200.0,6.3683,6.378,6.3489,6.3683,13200.0
2009-04-29 11:15:00,6.56,6.59,6.53,6.55,15600.0,6.378,6.4072,6.3489,6.3683,15600.0
2009-04-29 11:20:00,6.55,6.57,6.55,6.56,9100.0,6.3683,6.3877,6.3683,6.378,9100.0
2009-04-29 11:25:00,6.56,6.57,6.55,6.55,13500.0,6.378,6.3877,6.3683,6.3683,13500.0
2009-04-29 11:30:00,6.56,6.56,6.51,6.52,11100.0,6.378,6.378,6.3294,6.3391,11100.0
2009-04-29 11:35:00,6.52,6.53,6.51,6.53,66400.0,6.3391,6.3489,6.3294,6.3489,66400.0
2009-04-29 11:40:00,6.52,6.55,6.52,6.53,13500.0,6.3391,6.3683,6.3391,6.3489,13500.0
2009-04-29 11:45:00,6.52,6.53,6.51,6.52,7700.0,6.3391,6.3489,6.3294,6.3391,7700.0
2009-04-29 11:50:00,6.54,6.54,6.53,6.53,7400.0,6.3586,6.3586,6.3489,6.3489,7400.0
2009-04-29 11:55:00,6.54,6.54,6.47,6.5,12900.0,6.3586,6.3586,6.2905,6.3197,12900.0
2009-04-29 12:00:00,6.5,6.51,6.46,6.47,13000.0,6.3197,6.3294,6.2808,6.2905,13000.0
2009-04-29 12:05:00,6.47,6.48,6.46,6.47,7300.0,6.2905,6.3002,6.2808,6.2905,7300.0
2009-04-29 12:10:00,6.47,6.48,6.45,6.47,11600.0,6.2905,6.3002,6.2711,6.2905,11600.0
2009-04-29 12:15:00,6.48,6.49,6.47,6.49,5000.0,6.3002,6.31,6.2905,6.31,5000.0
2009-04-29 12:20:00,6.49,6.51,6.48,6.49,7500.0,6.31,6.3294,6.3002,6.31,7500.0
2009-04-29 12:25:00,6.48,6.48,6.44,6.45,21300.0,6.3002,6.3002,6.2614,6.2711,21300.0
2009-04-29 12:30:00,6.45,6.48,6.4,6.41,20800.0,6.2711,6.3002,6.2225,6.2322,20800.0
2009-04-29 12:35:00,6.42,6.43,6.39,6.4,21200.0,6.2419,6.2516,6.2127,6.2225,21200.0
2009-04-29 12:40:00,6.39,6.44,6.39,6.4,25800.0,6.2127,6.2614,6.2127,6.2225,25800.0
2009-04-29 12:45:00,6.4,6.41,6.39,6.4,18300.0,6.2225,6.2322,6.2127,6.2225,18300.0
2009-04-29 12:50:00,6.4,6.4,6.37,6.38,10900.0,6.2225,6.2225,6.1933,6.203,10900.0
2009-04-29 12:55:00,6.38,6.39,6.37,6.38,8100.0,6.203,6.2127,6.1933,6.203,8100.0
2009-04-29 13:00:00,6.38,6.38,6.36,6.36,4600.0,6.203,6.203,6.1836,6.1836,4600.0
2009-04-29 13:05:00,6.37,6.37,6.36,6.37,3100.0,6.1933,6.1933,6.1836,6.1933,3100.0
2009-04-29 13:10:00,6.36,6.4,6.36,6.39,16700.0,6.1836,6.2225,6.1836,6.2127,16700.0
2009-04-29 13:15:00,6.4,6.42,6.39,6.4,15500.0,6.2225,6.2419,6.2127,6.2225,15500.0
2009-04-29 13:20:00,6.4,6.48,6.39,6.47,12200.0,6.2225,6.3002,6.2127,6.2905,12200.0
2009-04-29 13:25:00,6.47,6.5,6.47,6.5,10500.0,6.2905,6.3197,6.2905,6.3197,10500.0
2009-04-29 13:30:00,6.5,6.5,6.44,6.49,33800.0,6.3197,6.3197,6.2614,6.31,33800.0
2009-04-29 13:35:00,6.5,6.5,6.47,6.48,3400.0,6.3197,6.3197,6.2905,6.3002,3400.0
2009-04-29 13:40:00,6.48,6.5,6.48,6.5,4100.0,6.3002,6.3197,6.3002,6.3197,4100.0
2009-04-29 13:45:00,6.5,6.5,6.48,6.48,6800.0,6.3197,6.3197,6.3002,6.3002,6800.0
2009-04-29 13:50:00,6.48,6.49,6.48,6.49,3300.0,6.3002,6.31,6.3002,6.31,3300.0
2009-04-29 13:55:00,6.49,6.49,6.48,6.48,6500.0,6.31,6.31,6.3002,6.3002,6500.0
2009-04-29 14:00:00,6.47,6.47,6.43,6.46,11000.0,6.2905,6.2905,6.2516,6.2808,11000.0
2009-04-29 14:05:00,6.47,6.49,6.44,6.49,8000.0,6.2905,6.31,6.2614,6.31,8000.0
2009-04-29 14:10:00,6.49,6.5,6.41,6.43,15400.0,6.31,6.3197,6.2322,6.2516,15400.0
2009-04-29 14:15:00,6.43,6.48,6.32,6.35,50200.0,6.2516,6.3002,6.1447,6.1739,50200.0
2009-04-29 14:20:00,6.35,6.48,6.35,6.44,16800.0,6.1739,6.3002,6.1739,6.2614,16800.0
2009-04-29 14:25:00,6.43,6.46,6.4,6.44,17800.0,6.2516,6.2808,6.2225,6.2614,17800.0
2009-04-29 14:30:00,6.44,6.5,6.44,6.5,15900.0,6.2614,6.3197,6.2614,6.3197,15900.0
2009-04-29 14:35:00,6.5,6.5,6.47,6.49,6600.0,6.3197,6.3197,6.2905,6.31,6600.0
2009-04-29 14:40:00,6.49,6.49,6.4,6.41,23800.0,6.31,6.31,6.2225,6.2322,23800.0
2009-04-29 14:45:00,6.4,6.44,6.39,6.4,16500.0,6.2225,6.2614,6.2127,6.2225,16500.0
2009-04-29 14:50:00,6.4,6.5,6.39,6.43,41900.0,6.2225,6.3197,6.2127,6.2516,41900.0
2009-04-29 14:55:00,6.43,6.49,6.42,6.49,13500.0,6.2516,6.31,6.2419,6.31,13500.0
2009-04-29 15:00:00,6.49,6.49,6.44,6.48,11600.0,6.31,6.31,6.2614,6.3002,11600.0
2009-04-29 15:05:00,6.48,6.49,6.4,6.45,13800.0,6.3002,6.31,6.2225,6.2711,13800.0
2009-04-29 15:10:00,6.46,6.48,6.41,6.42,10900.0,6.2808,6.3002,6.2322,6.2419,10900.0
2009-04-29 15:15:00,6.42,6.44,6.39,6.41,16600.0,6.2419,6.2614,6.2127,6.2322,16600.0
2009-04-29 15:20:00,6.41,6.43,6.35,6.36,35300.0,6.2322,6.2516,6.1739,6.1836,35300.0
2009-04-29 15:25:00,6.35,6.41,6.32,6.39,24300.0,6.1739,6.2322,6.1447,6.2127,24300.0
2009-04-29 15:30:00,6.37,6.41,6.35,6.39,18400.0,6.1933,6.2322,6.1739,6.2127,18400.0
2009-04-29 15:35:00,6.38,6.39,6.38,6.39,17000.0,6.203,6.2127,6.203,6.2127,17000.0
2009-04-29 15:40:00,6.38,6.41,6.36,6.36,20700.0,6.203,6.2322,6.1836,6.1836,20700.0
2009-04-29 15:45:00,6.36,6.36,6.34,6.36,34100.0,6.1836,6.1836,6.1641,6.1836,34100.0
2009-04-29 15:50:00,6.36,6.38,6.34,6.36,65200.0,6.1836,6.203,6.1641,6.1836,65200.0
2009-04-29 15:55:00,6.35,6.43,6.34,6.4,92100.0,6.1739,6.2516,6.1641,6.2225,92100.0
2009-04-30 09:30:00,5.98,5.98,5.8,5.86,18000.0,5.8141,5.8141,5.6391,5.6974,18000.0
2009-04-30 09:35:00,5.85,6.02,5.7,6.01,154100.0,5.6877,5.853,5.5419,5.8433,154100.0
2009-04-30 09:40:00,5.96,5.96,5.9,5.94,40600.0,5.7947,5.7947,5.7363,5.7752,40600.0
2009-04-30 09:45:00,5.92,6.05,5.92,6.02,55700.0,5.7558,5.8822,5.7558,5.853,55700.0
2009-04-30 09:50:00,6.01,6.14,6.01,6.05,82300.0,5.8433,5.9697,5.8433,5.8822,82300.0
2009-04-30 09:55:00,6.05,6.24,6.03,6.03,111400.0,5.8822,6.0669,5.8627,5.8627,111400.0
2009-04-30 10:00:00,6.03,6.03,5.95,5.99,71000.0,5.8627,5.8627,5.7849,5.8238,71000.0
2009-04-30 10:05:00,5.99,6.03,5.99,6.02,39000.0,5.8238,5.8627,5.8238,5.853,39000.0
2009-04-30 10:10:00,6.03,6.06,6.02,6.05,42800.0,5.8627,5.8919,5.853,5.8822,42800.0
2009-04-30 10:15:00,6.04,6.05,6.01,6.02,28900.0,5.8725,5.8822,5.8433,5.853,28900.0
2009-04-30 10:20:00,6.02,6.05,6.02,6.05,29900.0,5.853,5.8822,5.853,5.8822,29900.0
2009-04-30 10:25:00,6.04,6.1,6.04,6.06,39900.0,5.8725,5.9308,5.8725,5.8919,39900.0
2009-04-30 10:30:00,6.06,6.07,6.03,6.03,20300.0,5.8919,5.9016,5.8627,5.8627,20300.0
2009-04-30 10:35:00,6.03,6.04,6.02,6.02,28300.0,5.8627,5.8725,5.853,5.853,28300.0
2009-04-30 10:40:00,6.02,6.03,6.01,6.03,50600.0,5.853,5.8627,5.8433,5.8627,50600.0
2009-04-30 10:45:00,6.02,6.07,6.01,6.05,35200.0,5.853,5.9016,5.8433,5.8822,35200.0
2009-04-30 10:50:00,6.05,6.17,6.05,6.17,22500.0,5.8822,5.9988,5.8822,5.9988,22500.0
2009-04-30 10:55:00,6.18,6.19,6.12,6.14,27600.0,6.0086,6.0183,5.9502,5.9697,27600.0
2009-04-30 11:00:00,6.13,6.19,6.11,6.19,19900.0,5.96,6.0183,5.9405,6.0183,19900.0
2009-04-30 11:05:00,6.18,6.2,6.18,6.19,5600.0,6.0086,6.028,6.0086,6.0183,5600.0
2009-04-30 11:10:00,6.2,6.2,6.18,6.19,15300.0,6.028,6.028,6.0086,6.0183,15300.0
2009-04-30 11:15:00,6.19,6.2,6.16,6.16,18400.0,6.0183,6.028,5.9891,5.9891,18400.0
2009-04-30 11:20:00,6.16,6.16,6.14,6.15,14200.0,5.9891,5.9891,5.9697,5.9794,14200.0
2009-04-30 11:25:00,6.14,6.21,6.14,6.16,43700.0,5.9697,6.0377,5.9697,5.9891,43700.0
2009-04-30 11:30:00,6.16,6.17,6.14,6.15,33200.0,5.9891,5.9988,5.9697,5.9794,33200.0
2009-04-30 11:35:00,6.15,6.16,6.13,6.13,37300.0,5.9794,5.9891,5.96,5.96,37300.0
2009-04-30 11:40:00,6.13,6.13,6.06,6.06,15200.0,5.96,5.96,5.8919,5.8919,15200.0
2009-04-30 11:45:00,6.07,6.11,6.07,6.1,22300.0,5.9016,5.9405,5.9016,5.9308,22300.0
2009-04-30 11:50:00,6.11,6.11,6.07,6.07,38900.0,5.9405,5.9405,5.9016,5.9016,38900.0
2009-04-30 11:55:00,6.08,6.08,6.04,6.04,46100.0,5.9113,5.9113,5.8725,5.8725,46100.0
2009-04-30 12:00:00,6.04,6.04,6.01,6.02,19000.0,5.8725,5.8725,5.8433,5.853,19000.0
2009-04-30 12:05:00,6.01,6.03,6.01,6.02,38900.0,5.8433,5.8627,5.8433,5.853,38900.0
2009-04-30 12:10:00,6.02,6.03,6.01,6.01,20600.0,5.853,5.8627,5.8433,5.8433,20600.0
2009-04-30 12:15:00,6.01,6.02,6.01,6.01,17800.0,5.8433,5.853,5.8433,5.8433,17800.0
2009-04-30 12:20:00,6.01,6.02,5.99,5.99,45500.0,5.8433,5.853,5.8238,5.8238,45500.0
2009-04-30 12:25:00,5.99,6.0,5.98,6.0,14400.0,5.8238,5.8336,5.8141,5.8336,14400.0
2009-04-30 12:30:00,6.0,6.0,5.95,5.97,30000.0,5.8336,5.8336,5.7849,5.8044,30000.0
2009-04-30 12:35:00,5.96,6.01,5.96,5.99,19100.0,5.7947,5.8433,5.7947,5.8238,19100.0
2009-04-30 12:40:00,5.99,5.99,5.95,5.95,16400.0,5.8238,5.8238,5.7849,5.7849,16400.0
2009-04-30 12:45:00,5.95,5.96,5.93,5.94,23800.0,5.7849,5.7947,5.7655,5.7752,23800.0
2009-04-30 12:50:00,5.94,5.94,5.93,5.93,9400.0,5.7752,5.7752,5.7655,5.7655,9400.0
2009-04-30 12:55:00,5.94,5.96,5.93,5.96,23600.0,5.7752,5.7947,5.7655,5.7947,23600.0
2009-04-30 13:00:00,5.95,5.96,5.95,5.96,9300.0,5.7849,5.7947,5.7849,5.7947,9300.0
2009-04-30 13:05:00,5.95,5.96,5.95,5.96,3100.0,5.7849,5.7947,5.7849,5.7947,3100.0
2009-04-30 13:10:00,5.95,5.96,5.95,5.96,23100.0,5.7849,5.7947,5.7849,5.7947,23100.0
2009-04-30 13:15:00,5.95,5.96,5.95,5.95,11700.0,5.7849,5.7947,5.7849,5.7849,11700.0
2009-04-30 13:20:00,5.95,5.96,5.94,5.95,22300.0,5.7849,5.7947,5.7752,5.7849,22300.0
2009-04-30 13:25:00,5.95,5.97,5.95,5.97,9700.0,5.7849,5.8044,5.7849,5.8044,9700.0
2009-04-30 13:30:00,5.97,5.99,5.97,5.99,24200.0,5.8044,5.8238,5.8044,5.8238,24200.0
2009-04-30 13:35:00,6.0,6.02,5.99,6.01,12700.0,5.8336,5.853,5.8238,5.8433,12700.0
2009-04-30 13:40:00,6.01,6.02,6.01,6.01,3000.0,5.8433,5.853,5.8433,5.8433,3000.0
2009-04-30 13:45:00,6.01,6.02,6.0,6.01,10200.0,5.8433,5.853,5.8336,5.8433,10200.0
2009-04-30 13:50:00,6.02,6.02,6.0,6.0,5900.0,5.853,5.853,5.8336,5.8336,5900.0
2009-04-30 13:55:00,6.0,6.02,6.0,6.0,16800.0,5.8336,5.853,5.8336,5.8336,16800.0
2009-04-30 14:00:00,6.0,6.03,5.99,6.03,22000.0,5.8336,5.8627,5.8238,5.8627,22000.0
2009-04-30 14:05:00,6.03,6.04,6.02,6.02,8000.0,5.8627,5.8725,5.853,5.853,8000.0
2009-04-30 14:10:00,6.02,6.03,6.02,6.03,2900.0,5.853,5.8627,5.853,5.8627,2900.0
2009-04-30 14:15:00,6.02,6.04,6.02,6.03,11100.0,5.853,5.8725,5.853,5.8627,11100.0
2009-04-30 14:20:00,6.03,6.04,6.03,6.03,7600.0,5.8627,5.8725,5.8627,5.8627,7600.0
2009-04-30 14:25:00,6.03,6.08,6.03,6.05,12600.0,5.8627,5.9113,5.8627,5.8822,12600.0
2009-04-30 14:30:00,6.05,6.06,6.04,6.04,15800.0,5.8822,5.8919,5.8725,5.8725,15800.0
2009-04-30 14:35:00,6.04,6.06,6.04,6.05,9400.0,5.8725,5.8919,5.8725,5.8822,9400.0
2009-04-30 14:40:00,6.05,6.06,6.03,6.03,13000.0,5.8822,5.8919,5.8627,5.8627,13000.0
2009-04-30 14:45:00,6.03,6.07,6.03,6.07,8400.0,5.8627,5.9016,5.8627,5.9016,8400.0
2009-04-30 14:50:00,6.07,6.11,6.05,6.11,11300.0,5.9016,5.9405,5.8822,5.9405,11300.0
2009-04-30 14:55:00,6.11,6.11,6.08,6.08,11200.0,5.9405,5.9405,5.9113,5.9113,11200.0
2009-04-30 15:00:00,6.08,6.09,6.0,6.01,32900.0,5.9113,5.9211,5.8336,5.8433,32900.0
2009-04-30 15:05:00,6.01,6.04,6.0,6.03,36100.0,5.8433,5.8725,5.8336,5.8627,36100.0
2009-04-30 15:10:00,6.02,6.05,6.02,6.02,13300.0,5.853,5.8822,5.853,5.853,13300.0
2009-04-30 15:15:00,6.03,6.05,6.02,6.05,18900.0,5.8627,5.8822,5.853,5.8822,18900.0
2009-04-30 15:20:00,6.04,6.08,6.04,6.07,18200.0,5.8725,5.9113,5.8725,5.9016,18200.0
2009-04-30 15:25:00,6.06,6.08,6.04,6.06,13700.0,5.8919,5.9113,5.8725,5.8919,13700.0
2009-04-30 15:30:00,6.06,6.11,6.05,6.09,17100.0,5.8919,5.9405,5.8822,5.9211,17100.0
2009-04-30 15:35:00,6.09,6.1,6.05,6.07,36500.0,5.9211,5.9308,5.8822,5.9016,36500.0
2009-04-30 15:40:00,6.06,6.09,6.05,6.09,34800.0,5.8919,5.9211,5.8822,5.9211,34800.0
2009-04-30 15:45:00,6.08,6.09,6.05,6.07,36600.0,5.9113,5.9211,5.8822,5.9016,36600.0
2009-04-30 15:50:00,6.07,6.09,6.05,6.06,46400.0,5.9016,5.9211,5.8822,5.8919,46400.0
2009-04-30 15:55:00,6.05,6.08,6.03,6.08,54300.0,5.8822,5.9113,5.8627,5.9113,54300.0
2009-05-01 09:30:00,6.02,6.17,5.93,6.14,33900.0,5.853,5.9988,5.7655,5.9697,33900.0
2009-05-01 09:35:00,6.12,6.17,5.93,6.14,42700.0,5.9502,5.9988,5.7655,5.9697,42700.0
2009-05-01 09:40:00,6.09,6.11,5.94,6.02,23500.0,5.9211,5.9405,5.7752,5.853,23500.0
2009-05-01 09:45:00,6.02,6.03,5.99,5.99,4400.0,5.853,5.8627,5.8238,5.8238,4400.0
2009-05-01 09:50:00,5.99,6.02,5.98,6.01,6000.0,5.8238,5.853,5.8141,5.8433,6000.0
2009-05-01 09:55:00,6.02,6.02,6.01,6.01,5300.0,5.853,5.853,5.8433,5.8433,5300.0
2009-05-01 10:00:00,6.01,6.01,5.93,5.93,17400.0,5.8433,5.8433,5.7655,5.7655,17400.0
2009-05-01 10:05:00,5.93,5.93,5.89,5.9,31900.0,5.7655,5.7655,5.7266,5.7363,31900.0
2009-05-01 10:10:00,5.9,5.92,5.85,5.85,15700.0,5.7363,5.7558,5.6877,5.6877,15700.0
2009-05-01 10:15:00,5.85,5.9,5.83,5.88,27000.0,5.6877,5.7363,5.6683,5.7169,27000.0
2009-05-01 10:20:00,5.88,5.92,5.87,5.9,17100.0,5.7169,5.7558,5.7072,5.7363,17100.0
2009-05-01 10:25:00,5.9,5.9,5.87,5.89,13600.0,5.7363,5.7363,5.7072,5.7266,13600.0
2009-05-01 10:30:00,5.89,5.89,5.87,5.89,4500.0,5.7266,5.7266,5.7072,5.7266,4500.0
2009-05-01 10:35:00,5.89,5.9,5.89,5.89,6100.0,5.7266,5.7363,5.7266,5.7266,6100.0
2009-05-01 10:40:00,5.89,5.89,5.88,5.88,4300.0,5.7266,5.7266,5.7169,5.7169,4300.0
2009-05-01 10:45:00,5.87,5.88,5.82,5.82,56800.0,5.7072,5.7169,5.6586,5.6586,56800.0
2009-05-01 10:50:00,5.84,5.85,5.83,5.84,6300.0,5.678,5.6877,5.6683,5.678,6300.0
2009-05-01 10:55:00,5.83,5.84,5.8,5.83,6700.0,5.6683,5.678,5.6391,5.6683,6700.0
2009-05-01 11:00:00,5.83,5.83,5.8,5.81,5500.0,5.6683,5.6683,5.6391,5.6488,5500.0
2009-05-01 11:05:00,5.81,5.81,5.8,5.81,5500.0,5.6488,5.6488,5.6391,5.6488,5500.0
2009-05-01 11:10:00,5.82,5.85,5.82,5.82,19100.0,5.6586,5.6877,5.6586,5.6586,19100.0
2009-05-01 11:15:00,5.82,5.84,5.82,5.84,1800.0,5.6586,5.678,5.6586,5.678,1800.0
2009-05-01 11:20:00,5.83,5.86,5.83,5.86,20000.0,5.6683,5.6974,5.6683,5.6974,20000.0
2009-05-01 11:25:00,5.86,5.86,5.82,5.85,18400.0,5.6974,5.6974,5.6586,5.6877,18400.0
2009-05-01 11:30:00,5.84,5.86,5.83,5.84,16700.0,5.678,5.6974,5.6683,5.678,16700.0
2009-05-01 11:35:00,5.84,5.86,5.82,5.86,13500.0,5.678,5.6974,5.6586,5.6974,13500.0
2009-05-01 11:40:00,5.85,5.85,5.81,5.84,26300.0,5.6877,5.6877,5.6488,5.678,26300.0
2009-05-01 11:45:00,5.84,5.84,5.81,5.82,3700.0,5.678,5.678,5.6488,5.6586,3700.0
2009-05-01 11:50:00,5.82,5.83,5.81,5.82,4700.0,5.6586,5.6683,5.6488,5.6586,4700.0
2009-05-01 11:55:00,5.81,5.82,5.81,5.82,6300.0,5.6488,5.6586,5.6488,5.6586,6300.0
2009-05-01 12:00:00,5.82,5.82,5.81,5.82,5200.0,5.6586,5.6586,5.6488,5.6586,5200.0
2009-05-01 12:05:00,5.82,5.84,5.82,5.84,5200.0,5.6586,5.678,5.6586,5.678,5200.0
2009-05-01 12:10:00,5.84,5.85,5.83,5.85,8800.0,5.678,5.6877,5.6683,5.6877,8800.0
2009-05-01 12:15:00,5.85,5.85,5.84,5.85,4900.0,5.6877,5.6877,5.678,5.6877,4900.0
2009-05-01 12:20:00,5.85,5.85,5.84,5.85,4700.0,5.6877,5.6877,5.678,5.6877,4700.0
2009-05-01 12:25:00,5.85,5.85,5.83,5.83,9400.0,5.6877,5.6877,5.6683,5.6683,9400.0
2009-05-01 12:30:00,5.82,5.85,5.81,5.84,14000.0,5.6586,5.6877,5.6488,5.678,14000.0
2009-05-01 12:35:00,5.85,5.85,5.84,5.85,18600.0,5.6877,5.6877,5.678,5.6877,18600.0
2009-05-01 12:40:00,5.84,5.85,5.81,5.82,10900.0,5.678,5.6877,5.6488,5.6586,10900.0
2009-05-01 12:45:00,5.82,5.83,5.81,5.83,4800.0,5.6586,5.6683,5.6488,5.6683,4800.0
2009-05-01 12:50:00,5.83,5.85,5.8,5.81,26200.0,5.6683,5.6877,5.6391,5.6488,26200.0
2009-05-01 12:55:00,5.82,5.85,5.82,5.85,11100.0,5.6586,5.6877,5.6586,5.6877,11100.0
2009-05-01 13:00:00,5.85,5.85,5.83,5.83,5000.0,5.6877,5.6877,5.6683,5.6683,5000.0
2009-05-01 13:05:00,5.83,5.84,5.81,5.84,5200.0,5.6683,5.678,5.6488,5.678,5200.0
2009-05-01 13:10:00,5.84,5.84,5.83,5.84,4100.0,5.678,5.678,5.6683,5.678,4100.0
2009-05-01 13:15:00,5.84,5.84,5.83,5.84,4300.0,5.678,5.678,5.6683,5.678,4300.0
2009-05-01 13:20:00,5.83,5.84,5.83,5.84,1700.0,5.6683,5.678,5.6683,5.678,1700.0
2009-05-01 13:25:00,5.84,5.84,5.83,5.83,600.0,5.678,5.678,5.6683,5.6683,600.0
2009-05-01 13:30:00,5.83,5.84,5.83,5.84,3100.0,5.6683,5.678,5.6683,5.678,3100.0
2009-05-01 13:35:00,5.83,5.85,5.83,5.85,9300.0,5.6683,5.6877,5.6683,5.6877,9300.0
2009-05-01 13:40:00,5.85,5.85,5.84,5.85,13600.0,5.6877,5.6877,5.678,5.6877,13600.0
2009-05-01 13:45:00,5.84,5.85,5.84,5.84,22900.0,5.678,5.6877,5.678,5.678,22900.0
2009-05-01 13:50:00,5.84,5.85,5.84,5.84,9400.0,5.678,5.6877,5.678,5.678,9400.0
2009-05-01 13:55:00,5.83,5.84,5.83,5.84,5800.0,5.6683,5.678,5.6683,5.678,5800.0
2009-05-01 14:00:00,5.83,5.84,5.82,5.82,9700.0,5.6683,5.678,5.6586,5.6586,9700.0
2009-05-01 14:05:00,5.82,5.83,5.82,5.83,3400.0,5.6586,5.6683,5.6586,5.6683,3400.0
2009-05-01 14:10:00,5.83,5.83,5.81,5.81,7500.0,5.6683,5.6683,5.6488,5.6488,7500.0
2009-05-01 14:15:00,5.82,5.82,5.8,5.8,2600.0,5.6586,5.6586,5.6391,5.6391,2600.0
2009-05-01 14:20:00,5.81,5.82,5.8,5.81,12100.0,5.6488,5.6586,5.6391,5.6488,12100.0
2009-05-01 14:25:00,5.81,5.85,5.8,5.84,31900.0,5.6488,5.6877,5.6391,5.678,31900.0
2009-05-01 14:30:00,5.84,5.84,5.83,5.83,4100.0,5.678,5.678,5.6683,5.6683,4100.0
2009-05-01 14:35:00,5.83,5.84,5.83,5.83,3200.0,5.6683,5.678,5.6683,5.6683,3200.0
2009-05-01 14:40:00,5.83,5.84,5.82,5.83,10400.0,5.6683,5.678,5.6586,5.6683,10400.0
2009-05-01 14:45:00,5.82,5.84,5.82,5.83,9900.0,5.6586,5.678,5.6586,5.6683,9900.0
2009-05-01 14:50:00,5.83,5.83,5.81,5.81,7500.0,5.6683,5.6683,5.6488,5.6488,7500.0
2009-05-01 14:55:00,5.81,5.82,5.81,5.82,1500.0,5.6488,5.6586,5.6488,5.6586,1500.0
2009-05-01 15:00:00,5.82,5.85,5.81,5.85,13200.0,5.6586,5.6877,5.6488,5.6877,13200.0
2009-05-01 15:05:00,5.85,5.86,5.82,5.82,13000.0,5.6877,5.6974,5.6586,5.6586,13000.0
2009-05-01 15:10:00,5.83,5.83,5.81,5.81,10400.0,5.6683,5.6683,5.6488,5.6488,10400.0
2009-05-01 15:15:00,5.81,5.82,5.8,5.81,27600.0,5.6488,5.6586,5.6391,5.6488,27600.0
2009-05-01 15:20:00,5.8,5.81,5.8,5.8,7800.0,5.6391,5.6488,5.6391,5.6391,7800.0
2009-05-01 15:25:00,5.8,5.81,5.75,5.76,33400.0,5.6391,5.6488,5.5905,5.6002,33400.0
2009-05-01 15:30:00,5.77,5.78,5.75,5.77,12700.0,5.6099,5.6197,5.5905,5.6099,12700.0
2009-05-01 15:35:00,5.77,5.81,5.77,5.79,22800.0,5.6099,5.6488,5.6099,5.6294,22800.0
2009-05-01 15:40:00,5.8,5.82,5.77,5.77,22000.0,5.6391,5.6586,5.6099,5.6099,22000.0
2009-05-01 15:45:00,5.78,5.8,5.75,5.78,30900.0,5.6197,5.6391,5.5905,5.6197,30900.0
2009-05-01 15:50:00,5.79,5.81,5.76,5.78,32000.0,5.6294,5.6488,5.6002,5.6197,32000.0
2009-05-01 15:55:00,5.78,5.83,5.78,5.8,33400.0,5.6197,5.6683,5.6197,5.6391,33400.0
2009-05-04 09:30:00,5.97,5.97,5.74,5.88,33700.0,5.8044,5.8044,5.5808,5.7169,33700.0
2009-05-04 09:35:00,5.88,5.95,5.87,5.91,37100.0,5.7169,5.7849,5.7072,5.7461,37100.0
2009-05-04 09:40:00,5.91,5.92,5.86,5.87,36700.0,5.7461,5.7558,5.6974,5.7072,36700.0
2009-05-04 09:45:00,5.86,5.88,5.84,5.85,27300.0,5.6974,5.7169,5.678,5.6877,27300.0
2009-05-04 09:50:00,5.86,5.86,5.85,5.86,43800.0,5.6974,5.6974,5.6877,5.6974,43800.0
2009-05-04 09:55:00,5.86,5.86,5.83,5.84,38100.0,5.6974,5.6974,5.6683,5.678,38100.0
2009-05-04 10:00:00,5.84,5.86,5.8,5.83,31400.0,5.678,5.6974,5.6391,5.6683,31400.0
2009-05-04 10:05:00,5.82,5.83,5.81,5.82,8100.0,5.6586,5.6683,5.6488,5.6586,8100.0
2009-05-04 10:10:00,5.81,5.82,5.79,5.8,14300.0,5.6488,5.6586,5.6294,5.6391,14300.0
2009-05-04 10:15:00,5.8,5.81,5.79,5.8,10500.0,5.6391,5.6488,5.6294,5.6391,10500.0
2009-05-04 10:20:00,5.8,5.81,5.79,5.79,17500.0,5.6391,5.6488,5.6294,5.6294,17500.0
2009-05-04 10:25:00,5.79,5.79,5.77,5.78,12900.0,5.6294,5.6294,5.6099,5.6197,12900.0
2009-05-04 10:30:00,5.78,5.83,5.78,5.82,32500.0,5.6197,5.6683,5.6197,5.6586,32500.0
2009-05-04 10:35:00,5.82,5.85,5.82,5.83,11700.0,5.6586,5.6877,5.6586,5.6683,11700.0
2009-05-04 10:40:00,5.83,5.87,5.82,5.87,49500.0,5.6683,5.7072,5.6586,5.7072,49500.0
2009-05-04 10:45:00,5.87,5.91,5.85,5.91,34400.0,5.7072,5.7461,5.6877,5.7461,34400.0
2009-05-04 10:50:00,5.91,5.93,5.9,5.92,56700.0,5.7461,5.7655,5.7363,5.7558,56700.0
2009-05-04 10:55:00,5.92,5.93,5.9,5.91,10000.0,5.7558,5.7655,5.7363,5.7461,10000.0
2009-05-04 11:00:00,5.9,5.97,5.89,5.97,26200.0,5.7363,5.8044,5.7266,5.8044,26200.0
2009-05-04 11:05:00,5.97,6.01,5.96,5.98,28700.0,5.8044,5.8433,5.7947,5.8141,28700.0
2009-05-04 11:10:00,5.98,6.0,5.98,6.0,13200.0,5.8141,5.8336,5.8141,5.8336,13200.0
2009-05-04 11:15:00,5.99,6.0,5.99,5.99,18300.0,5.8238,5.8336,5.8238,5.8238,18300.0
2009-05-04 11:20:00,5.99,6.0,5.95,5.96,19800.0,5.8238,5.8336,5.7849,5.7947,19800.0
2009-05-04 11:25:00,5.96,5.97,5.95,5.97,9200.0,5.7947,5.8044,5.7849,5.8044,9200.0
2009-05-04 11:30:00,5.97,5.97,5.96,5.97,6600.0,5.8044,5.8044,5.7947,5.8044,6600.0
2009-05-04 11:35:00,5.96,6.0,5.95,5.99,67900.0,5.7947,5.8336,5.7849,5.8238,67900.0
2009-05-04 11:40:00,5.99,5.99,5.96,5.96,12400.0,5.8238,5.8238,5.7947,5.7947,12400.0
2009-05-04 11:45:00,5.96,5.99,5.96,5.99,14600.0,5.7947,5.8238,5.7947,5.8238,14600.0
2009-05-04 11:50:00,5.98,5.99,5.98,5.98,7400.0,5.8141,5.8238,5.8141,5.8141,7400.0
2009-05-04 11:55:00,5.98,5.99,5.96,5.96,16900.0,5.8141,5.8238,5.7947,5.7947,16900.0
2009-05-04 12:00:00,5.96,5.96,5.91,5.96,24800.0,5.7947,5.7947,5.7461,5.7947,24800.0
2009-05-04 12:05:00,5.96,5.97,5.91,5.92,15900.0,5.7947,5.8044,5.7461,5.7558,15900.0
2009-05-04 12:10:00,5.92,5.93,5.89,5.9,15600.0,5.7558,5.7655,5.7266,5.7363,15600.0
2009-05-04 12:15:00,5.89,5.9,5.87,5.88,47800.0,5.7266,5.7363,5.7072,5.7169,47800.0
2009-05-04 12:20:00,5.89,5.89,5.87,5.88,36300.0,5.7266,5.7266,5.7072,5.7169,36300.0
2009-05-04 12:25:00,5.88,5.9,5.88,5.9,9900.0,5.7169,5.7363,5.7169,5.7363,9900.0
2009-05-04 12:30:00,5.89,5.93,5.89,5.92,21100.0,5.7266,5.7655,5.7266,5.7558,21100.0
2009-05-04 12:35:00,5.93,5.95,5.9,5.95,36400.0,5.7655,5.7849,5.7363,5.7849,36400.0
2009-05-04 12:40:00,5.95,5.96,5.93,5.96,8000.0,5.7849,5.7947,5.7655,5.7947,8000.0
2009-05-04 12:45:00,5.95,5.96,5.95,5.96,3700.0,5.7849,5.7947,5.7849,5.7947,3700.0
2009-05-04 12:50:00,5.96,6.0,5.95,5.98,26500.0,5.7947,5.8336,5.7849,5.8141,26500.0
2009-05-04 12:55:00,5.97,5.99,5.97,5.99,16500.0,5.8044,5.8238,5.8044,5.8238,16500.0
2009-05-04 13:00:00,5.99,6.07,5.98,6.06,23400.0,5.8238,5.9016,5.8141,5.8919,23400.0
2009-05-04 13:05:00,6.06,6.06,6.0,6.0,11300.0,5.8919,5.8919,5.8336,5.8336,11300.0
2009-05-04 13:10:00,6.0,6.03,6.0,6.02,15200.0,5.8336,5.8627,5.8336,5.853,15200.0
2009-05-04 13:15:00,6.01,6.02,6.0,6.0,6700.0,5.8433,5.853,5.8336,5.8336,6700.0
2009-05-04 13:20:00,5.99,6.01,5.99,6.0,10000.0,5.8238,5.8433,5.8238,5.8336,10000.0
2009-05-04 13:25:00,6.0,6.0,5.98,5.99,6800.0,5.8336,5.8336,5.8141,5.8238,6800.0
2009-05-04 13:30:00,5.99,6.01,5.98,6.01,16600.0,5.8238,5.8433,5.8141,5.8433,16600.0
2009-05-04 13:35:00,6.01,6.01,5.99,5.99,19900.0,5.8433,5.8433,5.8238,5.8238,19900.0
2009-05-04 13:40:00,5.99,6.02,5.99,6.02,12800.0,5.8238,5.853,5.8238,5.853,12800.0
2009-05-04 13:45:00,6.02,6.05,6.02,6.04,5800.0,5.853,5.8822,5.853,5.8725,5800.0
2009-05-04 13:50:00,6.05,6.05,6.01,6.02,21700.0,5.8822,5.8822,5.8433,5.853,21700.0
2009-05-04 13:55:00,6.02,6.03,6.01,6.03,8200.0,5.853,5.8627,5.8433,5.8627,8200.0
2009-05-04 14:00:00,6.03,6.03,6.02,6.03,7200.0,5.8627,5.8627,5.853,5.8627,7200.0
2009-05-04 14:05:00,6.03,6.03,6.02,6.03,6900.0,5.8627,5.8627,5.853,5.8627,6900.0
2009-05-04 14:10:00,6.02,6.03,6.02,6.02,5100.0,5.853,5.8627,5.853,5.853,5100.0
2009-05-04 14:15:00,6.02,6.03,6.01,6.01,23800.0,5.853,5.8627,5.8433,5.8433,23800.0
2009-05-04 14:20:00,6.02,6.02,5.98,5.99,24300.0,5.853,5.853,5.8141,5.8238,24300.0
2009-05-04 14:25:00,5.99,6.0,5.98,6.0,9700.0,5.8238,5.8336,5.8141,5.8336,9700.0
2009-05-04 14:30:00,5.99,6.01,5.99,6.0,16200.0,5.8238,5.8433,5.8238,5.8336,16200.0
2009-05-04 14:35:00,6.0,6.01,6.0,6.01,7200.0,5.8336,5.8433,5.8336,5.8433,7200.0
2009-05-04 14:40:00,6.0,6.02,6.0,6.01,11300.0,5.8336,5.853,5.8336,5.8433,11300.0
2009-05-04 14:45:00,6.01,6.03,6.01,6.03,18800.0,5.8433,5.8627,5.8433,5.8627,18800.0
2009-05-04 14:50:00,6.03,6.03,6.01,6.01,9800.0,5.8627,5.8627,5.8433,5.8433,9800.0
2009-05-04 14:55:00,6.01,6.02,6.0,6.01,9900.0,5.8433,5.853,5.8336,5.8433,9900.0
2009-05-04 15:00:00,6.01,6.02,6.0,6.01,16700.0,5.8433,5.853,5.8336,5.8433,16700.0
2009-05-04 15:05:00,6.01,6.03,6.0,6.01,21600.0,5.8433,5.8627,5.8336,5.8433,21600.0
2009-05-04 15:10:00,6.02,6.02,5.99,6.01,18400.0,5.853,5.853,5.8238,5.8433,18400.0
2009-05-04 15:15:00,6.01,6.03,6.01,6.03,11800.0,5.8433,5.8627,5.8433,5.8627,11800.0
2009-05-04 15:20:00,6.03,6.04,6.0,6.0,8200.0,5.8627,5.8725,5.8336,5.8336,8200.0
2009-05-04 15:25:00,6.0,6.02,6.0,6.01,9100.0,5.8336,5.853,5.8336,5.8433,9100.0
2009-05-04 15:30:00,6.0,6.02,5.98,5.98,24300.0,5.8336,5.853,5.8141,5.8141,24300.0
2009-05-04 15:35:00,5.99,5.99,5.98,5.99,10300.0,5.8238,5.8238,5.8141,5.8238,10300.0
2009-05-04 15:40:00,5.98,6.0,5.96,5.99,17600.0,5.8141,5.8336,5.7947,5.8238,17600.0
2009-05-04 15:45:00,5.99,6.02,5.99,6.01,26900.0,5.8238,5.853,5.8238,5.8433,26900.0
2009-05-04 15:50:00,6.01,6.02,6.01,6.02,54400.0,5.8433,5.853,5.8433,5.853,54400.0
2009-05-04 15:55:00,6.02,6.03,6.01,6.02,36000.0,5.853,5.8627,5.8433,5.853,36000.0
2009-05-05 09:30:00,6.14,6.14,5.9,5.94,47100.0,5.9697,5.9697,5.7363,5.7752,47100.0
2009-05-05 09:35:00,5.96,6.16,5.95,6.16,23300.0,5.7947,5.9891,5.7849,5.9891,23300.0
2009-05-05 09:40:00,6.17,6.25,6.07,6.08,23700.0,5.9988,6.0766,5.9016,5.9113,23700.0
2009-05-05 09:45:00,6.08,6.08,5.96,6.04,20300.0,5.9113,5.9113,5.7947,5.8725,20300.0
2009-05-05 09:50:00,6.05,6.07,6.01,6.05,38000.0,5.8822,5.9016,5.8433,5.8822,38000.0
2009-05-05 09:55:00,6.05,6.09,5.97,6.01,18500.0,5.8822,5.9211,5.8044,5.8433,18500.0
2009-05-05 10:00:00,6.01,6.02,5.94,5.98,22100.0,5.8433,5.853,5.7752,5.8141,22100.0
2009-05-05 10:05:00,5.97,6.0,5.89,5.9,11100.0,5.8044,5.8336,5.7266,5.7363,11100.0
2009-05-05 10:10:00,5.9,5.96,5.86,5.96,13000.0,5.7363,5.7947,5.6974,5.7947,13000.0
2009-05-05 10:15:00,5.95,6.0,5.94,5.96,9300.0,5.7849,5.8336,5.7752,5.7947,9300.0
2009-05-05 10:20:00,5.96,5.97,5.93,5.95,10700.0,5.7947,5.8044,5.7655,5.7849,10700.0
2009-05-05 10:25:00,5.95,5.98,5.92,5.98,11500.0,5.7849,5.8141,5.7558,5.8141,11500.0
2009-05-05 10:30:00,5.98,5.98,5.94,5.97,11300.0,5.8141,5.8141,5.7752,5.8044,11300.0
2009-05-05 10:35:00,5.97,5.97,5.95,5.96,5200.0,5.8044,5.8044,5.7849,5.7947,5200.0
2009-05-05 10:40:00,5.95,5.96,5.91,5.92,48300.0,5.7849,5.7947,5.7461,5.7558,48300.0
2009-05-05 10:45:00,5.91,5.92,5.88,5.88,6800.0,5.7461,5.7558,5.7169,5.7169,6800.0
2009-05-05 10:50:00,5.89,5.92,5.89,5.92,7500.0,5.7266,5.7558,5.7266,5.7558,7500.0
2009-05-05 10:55:00,5.92,5.93,5.87,5.88,11200.0,5.7558,5.7655,5.7072,5.7169,11200.0
2009-05-05 11:00:00,5.88,5.88,5.87,5.88,1500.0,5.7169,5.7169,5.7072,5.7169,1500.0
2009-05-05 11:05:00,5.88,5.93,5.88,5.93,15200.0,5.7169,5.7655,5.7169,5.7655,15200.0
2009-05-05 11:10:00,5.92,5.94,5.92,5.94,12400.0,5.7558,5.7752,5.7558,5.7752,12400.0
2009-05-05 11:15:00,5.94,5.96,5.93,5.95,7400.0,5.7752,5.7947,5.7655,5.7849,7400.0
2009-05-05 11:20:00,5.96,5.97,5.95,5.96,7800.0,5.7947,5.8044,5.7849,5.7947,7800.0
2009-05-05 11:25:00,5.96,6.0,5.95,6.0,10200.0,5.7947,5.8336,5.7849,5.8336,10200.0
2009-05-05 11:30:00,6.0,6.01,6.0,6.01,5200.0,5.8336,5.8433,5.8336,5.8433,5200.0
2009-05-05 11:35:00,6.01,6.05,6.0,6.03,15200.0,5.8433,5.8822,5.8336,5.8627,15200.0
2009-05-05 11:40:00,6.04,6.05,6.03,6.05,9900.0,5.8725,5.8822,5.8627,5.8822,9900.0
2009-05-05 11:45:00,6.05,6.05,6.01,6.01,12600.0,5.8822,5.8822,5.8433,5.8433,12600.0
2009-05-05 11:50:00,6.01,6.01,5.99,6.0,13300.0,5.8433,5.8433,5.8238,5.8336,13300.0
2009-05-05 11:55:00,6.0,6.03,5.99,6.03,10000.0,5.8336,5.8627,5.8238,5.8627,10000.0
2009-05-05 12:00:00,6.03,6.04,6.03,6.04,4800.0,5.8627,5.8725,5.8627,5.8725,4800.0
2009-05-05 12:05:00,6.03,6.07,6.03,6.05,8900.0,5.8627,5.9016,5.8627,5.8822,8900.0
2009-05-05 12:10:00,6.07,6.07,6.03,6.04,4000.0,5.9016,5.9016,5.8627,5.8725,4000.0
2009-05-05 12:15:00,6.04,6.04,6.02,6.03,10600.0,5.8725,5.8725,5.853,5.8627,10600.0
2009-05-05 12:20:00,6.03,6.03,6.03,6.03,500.0,5.8627,5.8627,5.8627,5.8627,500.0
2009-05-05 12:25:00,6.02,6.03,6.02,6.02,5200.0,5.853,5.8627,5.853,5.853,5200.0
2009-05-05 12:30:00,6.02,6.02,6.02,6.02,1200.0,5.853,5.853,5.853,5.853,1200.0
2009-05-05 12:35:00,6.02,6.02,6.0,6.0,3000.0,5.853,5.853,5.8336,5.8336,3000.0
2009-05-05 12:40:00,6.0,6.01,5.99,5.99,3300.0,5.8336,5.8433,5.8238,5.8238,3300.0
2009-05-05 12:45:00,5.99,6.0,5.99,6.0,3200.0,5.8238,5.8336,5.8238,5.8336,3200.0
2009-05-05 12:50:00,6.0,6.0,5.97,5.97,9800.0,5.8336,5.8336,5.8044,5.8044,9800.0
2009-05-05 12:55:00,5.98,5.98,5.97,5.98,4700.0,5.8141,5.8141,5.8044,5.8141,4700.0
2009-05-05 13:00:00,5.97,5.98,5.97,5.98,4200.0,5.8044,5.8141,5.8044,5.8141,4200.0
2009-05-05 13:05:00,5.97,5.98,5.97,5.97,6200.0,5.8044,5.8141,5.8044,5.8044,6200.0
2009-05-05 13:10:00,5.98,5.98,5.96,5.97,4300.0,5.8141,5.8141,5.7947,5.8044,4300.0
2009-05-05 13:15:00,5.97,5.97,5.95,5.96,5300.0,5.8044,5.8044,5.7849,5.7947,5300.0
2009-05-05 13:20:00,5.96,5.96,5.95,5.96,1800.0,5.7947,5.7947,5.7849,5.7947,1800.0
2009-05-05 13:25:00,5.96,5.96,5.94,5.94,20900.0,5.7947,5.7947,5.7752,5.7752,20900.0
2009-05-05 13:30:00,5.94,5.94,5.91,5.93,6800.0,5.7752,5.7752,5.7461,5.7655,6800.0
2009-05-05 13:35:00,5.93,5.96,5.92,5.96,10900.0,5.7655,5.7947,5.7558,5.7947,10900.0
2009-05-05 13:40:00,5.96,5.96,5.95,5.95,2100.0,5.7947,5.7947,5.7849,5.7849,2100.0
2009-05-05 13:45:00,5.96,5.97,5.95,5.97,6500.0,5.7947,5.8044,5.7849,5.8044,6500.0
2009-05-05 13:50:00,5.98,6.0,5.97,6.0,8500.0,5.8141,5.8336,5.8044,5.8336,8500.0
2009-05-05 13:55:00,6.0,6.0,5.99,5.99,2000.0,5.8336,5.8336,5.8238,5.8238,2000.0
2009-05-05 14:00:00,5.99,5.99,5.98,5.99,2600.0,5.8238,5.8238,5.8141,5.8238,2600.0
2009-05-05 14:05:00,5.99,5.99,5.98,5.99,6500.0,5.8238,5.8238,5.8141,5.8238,6500.0
2009-05-05 14:10:00,5.98,6.01,5.94,5.95,31000.0,5.8141,5.8433,5.7752,5.7849,31000.0
2009-05-05 14:15:00,5.94,5.95,5.94,5.95,20000.0,5.7752,5.7849,5.7752,5.7849,20000.0
2009-05-05 14:20:00,5.95,5.95,5.9,5.92,28700.0,5.7849,5.7849,5.7363,5.7558,28700.0
2009-05-05 14:25:00,5.91,5.92,5.9,5.91,14400.0,5.7461,5.7558,5.7363,5.7461,14400.0
2009-05-05 14:30:00,5.91,5.91,5.89,5.89,15000.0,5.7461,5.7461,5.7266,5.7266,15000.0
2009-05-05 14:35:00,5.9,5.91,5.89,5.91,15800.0,5.7363,5.7461,5.7266,5.7461,15800.0
2009-05-05 14:40:00,5.91,5.91,5.89,5.91,14700.0,5.7461,5.7461,5.7266,5.7461,14700.0
2009-05-05 14:45:00,5.9,5.91,5.9,5.9,18500.0,5.7363,5.7461,5.7363,5.7363,18500.0
2009-05-05 14:50:00,5.9,5.91,5.9,5.9,8600.0,5.7363,5.7461,5.7363,5.7363,8600.0
2009-05-05 14:55:00,5.9,5.91,5.86,5.87,41600.0,5.7363,5.7461,5.6974,5.7072,41600.0
2009-05-05 15:00:00,5.86,5.87,5.86,5.87,10000.0,5.6974,5.7072,5.6974,5.7072,10000.0
2009-05-05 15:05:00,5.87,5.92,5.86,5.89,34000.0,5.7072,5.7558,5.6974,5.7266,34000.0
2009-05-05 15:10:00,5.9,5.91,5.89,5.9,14900.0,5.7363,5.7461,5.7266,5.7363,14900.0
2009-05-05 15:15:00,5.9,5.91,5.89,5.91,13200.0,5.7363,5.7461,5.7266,5.7461,13200.0
2009-05-05 15:20:00,5.9,5.91,5.9,5.91,19800.0,5.7363,5.7461,5.7363,5.7461,19800.0
2009-05-05 15:25:00,5.91,5.96,5.91,5.94,15100.0,5.7461,5.7947,5.7461,5.7752,15100.0
2009-05-05 15:30:00,5.95,5.99,5.94,5.98,21300.0,5.7849,5.8238,5.7752,5.8141,21300.0
2009-05-05 15:35:00,5.99,5.99,5.94,5.94,18300.0,5.8238,5.8238,5.7752,5.7752,18300.0
2009-05-05 15:40:00,5.95,5.95,5.88,5.9,55500.0,5.7849,5.7849,5.7169,5.7363,55500.0
2009-05-05 15:45:00,5.89,5.9,5.87,5.89,35900.0,5.7266,5.7363,5.7072,5.7266,35900.0
2009-05-05 15:50:00,5.89,5.9,5.88,5.89,46800.0,5.7266,5.7363,5.7169,5.7266,46800.0
2009-05-05 15:55:00,5.9,5.9,5.88,5.9,50000.0,5.7363,5.7363,5.7169,5.7363,50000.0
2009-05-06 09:30:00,6.09,6.14,6.0,6.05,16200.0,5.9211,5.9697,5.8336,5.8822,16200.0
2009-05-06 09:35:00,6.04,6.04,6.0,6.0,11100.0,5.8725,5.8725,5.8336,5.8336,11100.0
2009-05-06 09:40:00,6.0,6.08,5.99,6.04,15800.0,5.8336,5.9113,5.8238,5.8725,15800.0
2009-05-06 09:45:00,6.03,6.06,6.0,6.06,14000.0,5.8627,5.8919,5.8336,5.8919,14000.0
2009-05-06 09:50:00,6.05,6.1,6.05,6.07,18100.0,5.8822,5.9308,5.8822,5.9016,18100.0
2009-05-06 09:55:00,6.06,6.1,6.06,6.07,9000.0,5.8919,5.9308,5.8919,5.9016,9000.0
2009-05-06 10:00:00,6.09,6.1,6.04,6.04,11200.0,5.9211,5.9308,5.8725,5.8725,11200.0
2009-05-06 10:05:00,6.03,6.03,6.0,6.0,10900.0,5.8627,5.8627,5.8336,5.8336,10900.0
2009-05-06 10:10:00,6.0,6.01,5.95,5.98,27400.0,5.8336,5.8433,5.7849,5.8141,27400.0
2009-05-06 10:15:00,5.98,5.98,5.95,5.96,15700.0,5.8141,5.8141,5.7849,5.7947,15700.0
2009-05-06 10:20:00,5.96,5.97,5.93,5.93,13300.0,5.7947,5.8044,5.7655,5.7655,13300.0
2009-05-06 10:25:00,5.93,5.94,5.88,5.89,19000.0,5.7655,5.7752,5.7169,5.7266,19000.0
2009-05-06 10:30:00,5.89,5.92,5.88,5.91,16500.0,5.7266,5.7558,5.7169,5.7461,16500.0
2009-05-06 10:35:00,5.92,5.92,5.89,5.9,6100.0,5.7558,5.7558,5.7266,5.7363,6100.0
2009-05-06 10:40:00,5.89,5.91,5.87,5.88,9300.0,5.7266,5.7461,5.7072,5.7169,9300.0
2009-05-06 10:45:00,5.88,5.88,5.87,5.87,2700.0,5.7169,5.7169,5.7072,5.7072,2700.0
2009-05-06 10:50:00,5.88,5.9,5.88,5.9,7500.0,5.7169,5.7363,5.7169,5.7363,7500.0
2009-05-06 10:55:00,5.9,5.96,5.89,5.93,15900.0,5.7363,5.7947,5.7266,5.7655,15900.0
2009-05-06 11:00:00,5.94,5.95,5.93,5.94,11100.0,5.7752,5.7849,5.7655,5.7752,11100.0
2009-05-06 11:05:00,5.94,5.94,5.89,5.89,8700.0,5.7752,5.7752,5.7266,5.7266,8700.0
2009-05-06 11:10:00,5.89,5.9,5.86,5.89,7500.0,5.7266,5.7363,5.6974,5.7266,7500.0
2009-05-06 11:15:00,5.88,5.89,5.85,5.85,3700.0,5.7169,5.7266,5.6877,5.6877,3700.0
2009-05-06 11:20:00,5.86,5.87,5.85,5.87,4000.0,5.6974,5.7072,5.6877,5.7072,4000.0
2009-05-06 11:25:00,5.86,5.87,5.83,5.86,9100.0,5.6974,5.7072,5.6683,5.6974,9100.0
2009-05-06 11:30:00,5.85,5.85,5.84,5.84,8600.0,5.6877,5.6877,5.678,5.678,8600.0
2009-05-06 11:35:00,5.84,5.85,5.84,5.85,5100.0,5.678,5.6877,5.678,5.6877,5100.0
2009-05-06 11:40:00,5.86,5.86,5.85,5.86,5400.0,5.6974,5.6974,5.6877,5.6974,5400.0
2009-05-06 11:45:00,5.86,5.86,5.85,5.86,3400.0,5.6974,5.6974,5.6877,5.6974,3400.0
2009-05-06 11:50:00,5.86,5.87,5.86,5.87,3100.0,5.6974,5.7072,5.6974,5.7072,3100.0
2009-05-06 11:55:00,5.87,5.92,5.86,5.92,9000.0,5.7072,5.7558,5.6974,5.7558,9000.0
2009-05-06 12:00:00,5.93,5.95,5.92,5.95,5000.0,5.7655,5.7849,5.7558,5.7849,5000.0
2009-05-06 12:05:00,5.95,5.97,5.94,5.96,7800.0,5.7849,5.8044,5.7752,5.7947,7800.0
2009-05-06 12:10:00,5.96,5.98,5.95,5.97,13600.0,5.7947,5.8141,5.7849,5.8044,13600.0
2009-05-06 12:15:00,5.97,5.97,5.96,5.97,4000.0,5.8044,5.8044,5.7947,5.8044,4000.0
2009-05-06 12:20:00,5.96,5.97,5.95,5.97,5400.0,5.7947,5.8044,5.7849,5.8044,5400.0
2009-05-06 12:25:00,5.97,5.98,5.97,5.98,5300.0,5.8044,5.8141,5.8044,5.8141,5300.0
2009-05-06 12:30:00,5.99,5.99,5.96,5.97,6500.0,5.8238,5.8238,5.7947,5.8044,6500.0
2009-05-06 12:35:00,5.97,5.97,5.92,5.93,9700.0,5.8044,5.8044,5.7558,5.7655,9700.0
2009-05-06 12:40:00,5.93,5.95,5.93,5.94,6300.0,5.7655,5.7849,5.7655,5.7752,6300.0
2009-05-06 12:45:00,5.95,5.95,5.94,5.95,3600.0,5.7849,5.7849,5.7752,5.7849,3600.0
2009-05-06 12:50:00,5.94,5.96,5.94,5.95,5500.0,5.7752,5.7947,5.7752,5.7849,5500.0
2009-05-06 12:55:00,5.95,5.96,5.94,5.94,7300.0,5.7849,5.7947,5.7752,5.7752,7300.0
2009-05-06 13:00:00,5.94,5.96,5.94,5.96,6700.0,5.7752,5.7947,5.7752,5.7947,6700.0
2009-05-06 13:05:00,5.95,5.96,5.89,5.89,16100.0,5.7849,5.7947,5.7266,5.7266,16100.0
2009-05-06 13:10:00,5.9,5.9,5.87,5.88,4100.0,5.7363,5.7363,5.7072,5.7169,4100.0
2009-05-06 13:15:00,5.88,5.89,5.87,5.89,4400.0,5.7169,5.7266,5.7072,5.7266,4400.0
2009-05-06 13:20:00,5.89,5.92,5.87,5.88,11500.0,5.7266,5.7558,5.7072,5.7169,11500.0
2009-05-06 13:25:00,5.88,5.88,5.86,5.87,4600.0,5.7169,5.7169,5.6974,5.7072,4600.0
2009-05-06 13:30:00,5.86,5.88,5.85,5.88,8700.0,5.6974,5.7169,5.6877,5.7169,8700.0
2009-05-06 13:35:00,5.88,5.89,5.87,5.88,5900.0,5.7169,5.7266,5.7072,5.7169,5900.0
2009-05-06 13:40:00,5.88,5.89,5.88,5.89,6100.0,5.7169,5.7266,5.7169,5.7266,6100.0
2009-05-06 13:45:00,5.88,5.89,5.88,5.88,3000.0,5.7169,5.7266,5.7169,5.7169,3000.0
2009-05-06 13:50:00,5.89,5.91,5.88,5.91,10900.0,5.7266,5.7461,5.7169,5.7461,10900.0
2009-05-06 13:55:00,5.91,5.93,5.91,5.93,3900.0,5.7461,5.7655,5.7461,5.7655,3900.0
2009-05-06 14:00:00,5.93,5.96,5.93,5.95,12300.0,5.7655,5.7947,5.7655,5.7849,12300.0
2009-05-06 14:05:00,5.95,5.96,5.94,5.96,4700.0,5.7849,5.7947,5.7752,5.7947,4700.0
2009-05-06 14:10:00,5.95,5.96,5.95,5.96,3300.0,5.7849,5.7947,5.7849,5.7947,3300.0
2009-05-06 14:15:00,5.96,5.97,5.95,5.97,5100.0,5.7947,5.8044,5.7849,5.8044,5100.0
2009-05-06 14:20:00,5.97,6.0,5.96,5.99,17400.0,5.8044,5.8336,5.7947,5.8238,17400.0
2009-05-06 14:25:00,6.0,6.0,5.99,6.0,4100.0,5.8336,5.8336,5.8238,5.8336,4100.0
2009-05-06 14:30:00,6.0,6.03,5.99,6.03,17500.0,5.8336,5.8627,5.8238,5.8627,17500.0
2009-05-06 14:35:00,6.03,6.03,6.02,6.03,11000.0,5.8627,5.8627,5.853,5.8627,11000.0
2009-05-06 14:40:00,6.02,6.03,6.02,6.03,9100.0,5.853,5.8627,5.853,5.8627,9100.0
2009-05-06 14:45:00,6.02,6.04,6.02,6.03,12500.0,5.853,5.8725,5.853,5.8627,12500.0
2009-05-06 14:50:00,6.04,6.09,6.03,6.09,24100.0,5.8725,5.9211,5.8627,5.9211,24100.0
2009-05-06 14:55:00,6.08,6.09,6.07,6.08,19900.0,5.9113,5.9211,5.9016,5.9113,19900.0
2009-05-06 15:00:00,6.08,6.1,6.04,6.04,17200.0,5.9113,5.9308,5.8725,5.8725,17200.0
2009-05-06 15:05:00,6.04,6.06,6.04,6.06,10700.0,5.8725,5.8919,5.8725,5.8919,10700.0
2009-05-06 15:10:00,6.06,6.06,6.03,6.03,6400.0,5.8919,5.8919,5.8627,5.8627,6400.0
2009-05-06 15:15:00,6.04,6.04,6.02,6.03,4300.0,5.8725,5.8725,5.853,5.8627,4300.0
2009-05-06 15:20:00,6.02,6.03,5.99,6.0,6800.0,5.853,5.8627,5.8238,5.8336,6800.0
2009-05-06 15:25:00,5.99,6.0,5.93,5.95,31400.0,5.8238,5.8336,5.7655,5.7849,31400.0
2009-05-06 15:30:00,5.95,5.95,5.94,5.95,15400.0,5.7849,5.7849,5.7752,5.7849,15400.0
2009-05-06 15:35:00,5.95,5.95,5.9,5.93,14300.0,5.7849,5.7849,5.7363,5.7655,14300.0
2009-05-06 15:40:00,5.92,5.95,5.92,5.95,15100.0,5.7558,5.7849,5.7558,5.7849,15100.0
2009-05-06 15:45:00,5.94,5.95,5.94,5.95,14000.0,5.7752,5.7849,5.7752,5.7849,14000.0
2009-05-06 15:50:00,5.95,6.01,5.95,5.96,20600.0,5.7849,5.8433,5.7849,5.7947,20600.0
2009-05-06 15:55:00,5.96,6.01,5.96,6.0,16800.0,5.7947,5.8433,5.7947,5.8336,16800.0
2009-05-07 09:30:00,6.15,6.22,6.06,6.22,22900.0,5.9794,6.0475,5.8919,6.0475,22900.0
2009-05-07 09:35:00,6.21,6.23,6.1,6.15,20300.0,6.0377,6.0572,5.9308,5.9794,20300.0
2009-05-07 09:40:00,6.17,6.19,6.13,6.19,18900.0,5.9988,6.0183,5.96,6.0183,18900.0
2009-05-07 09:45:00,6.17,6.17,6.02,6.07,18500.0,5.9988,5.9988,5.853,5.9016,18500.0
2009-05-07 09:50:00,6.06,6.06,6.03,6.04,7900.0,5.8919,5.8919,5.8627,5.8725,7900.0
2009-05-07 09:55:00,6.04,6.15,6.03,6.07,10300.0,5.8725,5.9794,5.8627,5.9016,10300.0
2009-05-07 10:00:00,6.08,6.11,6.07,6.09,4700.0,5.9113,5.9405,5.9016,5.9211,4700.0
2009-05-07 10:05:00,6.09,6.09,6.0,6.0,4600.0,5.9211,5.9211,5.8336,5.8336,4600.0
2009-05-07 10:10:00,6.01,6.04,5.99,6.02,10500.0,5.8433,5.8725,5.8238,5.853,10500.0
2009-05-07 10:15:00,6.01,6.01,5.93,5.99,22100.0,5.8433,5.8433,5.7655,5.8238,22100.0
2009-05-07 10:20:00,5.99,5.99,5.83,5.83,24500.0,5.8238,5.8238,5.6683,5.6683,24500.0
2009-05-07 10:25:00,5.83,5.83,5.78,5.81,15700.0,5.6683,5.6683,5.6197,5.6488,15700.0
2009-05-07 10:30:00,5.81,5.82,5.78,5.81,10100.0,5.6488,5.6586,5.6197,5.6488,10100.0
2009-05-07 10:35:00,5.8,5.83,5.77,5.83,11300.0,5.6391,5.6683,5.6099,5.6683,11300.0
2009-05-07 10:40:00,5.84,5.85,5.83,5.84,20900.0,5.678,5.6877,5.6683,5.678,20900.0
2009-05-07 10:45:00,5.84,5.86,5.83,5.86,9300.0,5.678,5.6974,5.6683,5.6974,9300.0
2009-05-07 10:50:00,5.86,5.87,5.85,5.85,5700.0,5.6974,5.7072,5.6877,5.6877,5700.0
2009-05-07 10:55:00,5.85,5.85,5.84,5.85,5300.0,5.6877,5.6877,5.678,5.6877,5300.0
2009-05-07 11:00:00,5.84,5.85,5.81,5.81,5200.0,5.678,5.6877,5.6488,5.6488,5200.0
2009-05-07 11:05:00,5.81,5.81,5.79,5.8,5900.0,5.6488,5.6488,5.6294,5.6391,5900.0
2009-05-07 11:10:00,5.8,5.81,5.76,5.78,10200.0,5.6391,5.6488,5.6002,5.6197,10200.0
2009-05-07 11:15:00,5.78,5.79,5.69,5.75,73200.0,5.6197,5.6294,5.5322,5.5905,73200.0
2009-05-07 11:20:00,5.75,5.75,5.73,5.73,5100.0,5.5905,5.5905,5.5711,5.5711,5100.0
2009-05-07 11:25:00,5.73,5.74,5.73,5.74,2800.0,5.5711,5.5808,5.5711,5.5808,2800.0
2009-05-07 11:30:00,5.74,5.75,5.7,5.72,15700.0,5.5808,5.5905,5.5419,5.5613,15700.0
2009-05-07 11:35:00,5.72,5.75,5.71,5.74,8600.0,5.5613,5.5905,5.5516,5.5808,8600.0
2009-05-07 11:40:00,5.74,5.82,5.74,5.82,13200.0,5.5808,5.6586,5.5808,5.6586,13200.0
2009-05-07 11:45:00,5.82,5.82,5.8,5.8,7700.0,5.6586,5.6586,5.6391,5.6391,7700.0
2009-05-07 11:50:00,5.8,5.84,5.79,5.84,14800.0,5.6391,5.678,5.6294,5.678,14800.0
2009-05-07 11:55:00,5.84,5.85,5.81,5.85,10000.0,5.678,5.6877,5.6488,5.6877,10000.0
2009-05-07 12:00:00,5.85,5.85,5.82,5.82,10400.0,5.6877,5.6877,5.6586,5.6586,10400.0
2009-05-07 12:05:00,5.82,5.82,5.75,5.75,8100.0,5.6586,5.6586,5.5905,5.5905,8100.0
2009-05-07 12:10:00,5.75,5.76,5.75,5.75,5100.0,5.5905,5.6002,5.5905,5.5905,5100.0
2009-05-07 12:15:00,5.76,5.78,5.75,5.78,7000.0,5.6002,5.6197,5.5905,5.6197,7000.0
2009-05-07 12:20:00,5.78,5.79,5.77,5.79,6400.0,5.6197,5.6294,5.6099,5.6294,6400.0
2009-05-07 12:25:00,5.79,5.79,5.75,5.75,4800.0,5.6294,5.6294,5.5905,5.5905,4800.0
2009-05-07 12:30:00,5.75,5.76,5.73,5.73,10200.0,5.5905,5.6002,5.5711,5.5711,10200.0
2009-05-07 12:35:00,5.74,5.74,5.73,5.73,11000.0,5.5808,5.5808,5.5711,5.5711,11000.0
2009-05-07 12:40:00,5.74,5.76,5.73,5.76,9700.0,5.5808,5.6002,5.5711,5.6002,9700.0
2009-05-07 12:45:00,5.76,5.76,5.73,5.73,9900.0,5.6002,5.6002,5.5711,5.5711,9900.0
2009-05-07 12:50:00,5.74,5.74,5.72,5.73,5400.0,5.5808,5.5808,5.5613,5.5711,5400.0
2009-05-07 12:55:00,5.73,5.73,5.71,5.72,10500.0,5.5711,5.5711,5.5516,5.5613,10500.0
2009-05-07 13:00:00,5.71,5.72,5.68,5.69,6000.0,5.5516,5.5613,5.5224,5.5322,6000.0
2009-05-07 13:05:00,5.69,5.69,5.66,5.66,5200.0,5.5322,5.5322,5.503,5.503,5200.0
2009-05-07 13:10:00,5.66,5.67,5.65,5.66,2900.0,5.503,5.5127,5.4933,5.503,2900.0
2009-05-07 13:15:00,5.66,5.67,5.65,5.66,12600.0,5.503,5.5127,5.4933,5.503,12600.0
2009-05-07 13:20:00,5.66,5.67,5.66,5.67,9700.0,5.503,5.5127,5.503,5.5127,9700.0
2009-05-07 13:25:00,5.67,5.68,5.66,5.67,23100.0,5.5127,5.5224,5.503,5.5127,23100.0
2009-05-07 13:30:00,5.66,5.67,5.6,5.62,24600.0,5.503,5.5127,5.4447,5.4641,24600.0
2009-05-07 13:35:00,5.62,5.64,5.62,5.63,10400.0,5.4641,5.4835,5.4641,5.4738,10400.0
2009-05-07 13:40:00,5.62,5.62,5.61,5.62,2900.0,5.4641,5.4641,5.4544,5.4641,2900.0
2009-05-07 13:45:00,5.61,5.62,5.6,5.61,7600.0,5.4544,5.4641,5.4447,5.4544,7600.0
2009-05-07 13:50:00,5.62,5.62,5.6,5.6,7200.0,5.4641,5.4641,5.4447,5.4447,7200.0
2009-05-07 13:55:00,5.6,5.63,5.6,5.62,23200.0,5.4447,5.4738,5.4447,5.4641,23200.0
2009-05-07 14:00:00,5.62,5.64,5.6,5.6,7600.0,5.4641,5.4835,5.4447,5.4447,7600.0
2009-05-07 14:05:00,5.61,5.63,5.61,5.61,15400.0,5.4544,5.4738,5.4544,5.4544,15400.0
2009-05-07 14:10:00,5.61,5.61,5.6,5.6,6600.0,5.4544,5.4544,5.4447,5.4447,6600.0
2009-05-07 14:15:00,5.6,5.61,5.6,5.6,4400.0,5.4447,5.4544,5.4447,5.4447,4400.0
2009-05-07 14:20:00,5.6,5.61,5.6,5.6,6100.0,5.4447,5.4544,5.4447,5.4447,6100.0
2009-05-07 14:25:00,5.61,5.61,5.6,5.61,9500.0,5.4544,5.4544,5.4447,5.4544,9500.0
2009-05-07 14:30:00,5.6,5.61,5.6,5.6,4900.0,5.4447,5.4544,5.4447,5.4447,4900.0
2009-05-07 14:35:00,5.61,5.63,5.58,5.63,88600.0,5.4544,5.4738,5.4252,5.4738,88600.0
2009-05-07 14:40:00,5.63,5.64,5.59,5.6,19700.0,5.4738,5.4835,5.4349,5.4447,19700.0
2009-05-07 14:45:00,5.6,5.64,5.6,5.64,8600.0,5.4447,5.4835,5.4447,5.4835,8600.0
2009-05-07 14:50:00,5.64,5.66,5.6,5.6,9900.0,5.4835,5.503,5.4447,5.4447,9900.0
2009-05-07 14:55:00,5.6,5.64,5.59,5.63,8500.0,5.4447,5.4835,5.4349,5.4738,8500.0
2009-05-07 15:00:00,5.63,5.66,5.61,5.62,7900.0,5.4738,5.503,5.4544,5.4641,7900.0
2009-05-07 15:05:00,5.61,5.62,5.6,5.6,7600.0,5.4544,5.4641,5.4447,5.4447,7600.0
2009-05-07 15:10:00,5.6,5.63,5.6,5.62,13300.0,5.4447,5.4738,5.4447,5.4641,13300.0
2009-05-07 15:15:00,5.62,5.63,5.61,5.63,11800.0,5.4641,5.4738,5.4544,5.4738,11800.0
2009-05-07 15:20:00,5.64,5.68,5.63,5.65,12700.0,5.4835,5.5224,5.4738,5.4933,12700.0
2009-05-07 15:25:00,5.65,5.68,5.63,5.67,10700.0,5.4933,5.5224,5.4738,5.5127,10700.0
2009-05-07 15:30:00,5.66,5.66,5.59,5.61,35300.0,5.503,5.503,5.4349,5.4544,35300.0
2009-05-07 15:35:00,5.61,5.64,5.61,5.64,14000.0,5.4544,5.4835,5.4544,5.4835,14000.0
2009-05-07 15:40:00,5.64,5.66,5.63,5.66,14800.0,5.4835,5.503,5.4738,5.503,14800.0
2009-05-07 15:45:00,5.66,5.69,5.66,5.68,13900.0,5.503,5.5322,5.503,5.5224,13900.0
2009-05-07 15:50:00,5.68,5.69,5.64,5.68,23400.0,5.5224,5.5322,5.4835,5.5224,23400.0
2009-05-07 15:55:00,5.69,5.71,5.63,5.66,35600.0,5.5322,5.5516,5.4738,5.503,35600.0
2009-05-08 09:30:00,5.81,5.91,5.76,5.91,23900.0,5.6488,5.7461,5.6002,5.7461,23900.0
2009-05-08 09:35:00,5.91,5.91,5.83,5.83,13800.0,5.7461,5.7461,5.6683,5.6683,13800.0
2009-05-08 09:40:00,5.84,5.86,5.83,5.83,8600.0,5.678,5.6974,5.6683,5.6683,8600.0
2009-05-08 09:45:00,5.83,5.86,5.83,5.84,6300.0,5.6683,5.6974,5.6683,5.678,6300.0
2009-05-08 09:50:00,5.84,5.85,5.82,5.83,3600.0,5.678,5.6877,5.6586,5.6683,3600.0
2009-05-08 09:55:00,5.82,5.83,5.77,5.77,8500.0,5.6586,5.6683,5.6099,5.6099,8500.0
2009-05-08 10:00:00,5.77,5.78,5.76,5.78,7000.0,5.6099,5.6197,5.6002,5.6197,7000.0
2009-05-08 10:05:00,5.79,5.86,5.78,5.84,16000.0,5.6294,5.6974,5.6197,5.678,16000.0
2009-05-08 10:10:00,5.84,5.88,5.84,5.84,12200.0,5.678,5.7169,5.678,5.678,12200.0
2009-05-08 10:15:00,5.8,5.8,5.73,5.73,11700.0,5.6391,5.6391,5.5711,5.5711,11700.0
2009-05-08 10:20:00,5.74,5.78,5.74,5.78,5700.0,5.5808,5.6197,5.5808,5.6197,5700.0
2009-05-08 10:25:00,5.77,5.78,5.76,5.76,7700.0,5.6099,5.6197,5.6002,5.6002,7700.0
2009-05-08 10:30:00,5.76,5.81,5.76,5.81,4000.0,5.6002,5.6488,5.6002,5.6488,4000.0
2009-05-08 10:35:00,5.82,5.84,5.8,5.83,10000.0,5.6586,5.678,5.6391,5.6683,10000.0
2009-05-08 10:40:00,5.83,5.83,5.82,5.82,1900.0,5.6683,5.6683,5.6586,5.6586,1900.0
2009-05-08 10:45:00,5.82,5.83,5.8,5.81,2700.0,5.6586,5.6683,5.6391,5.6488,2700.0
2009-05-08 10:50:00,5.8,5.81,5.8,5.81,3200.0,5.6391,5.6488,5.6391,5.6488,3200.0
2009-05-08 10:55:00,5.81,5.84,5.81,5.83,4900.0,5.6488,5.678,5.6488,5.6683,4900.0
2009-05-08 11:00:00,5.85,5.88,5.84,5.87,5500.0,5.6877,5.7169,5.678,5.7072,5500.0
2009-05-08 11:05:00,5.87,5.88,5.86,5.86,7400.0,5.7072,5.7169,5.6974,5.6974,7400.0
2009-05-08 11:10:00,5.86,5.87,5.85,5.86,2500.0,5.6974,5.7072,5.6877,5.6974,2500.0
2009-05-08 11:15:00,5.87,5.9,5.87,5.89,16800.0,5.7072,5.7363,5.7072,5.7266,16800.0
2009-05-08 11:20:00,5.89,5.9,5.88,5.88,3300.0,5.7266,5.7363,5.7169,5.7169,3300.0
2009-05-08 11:25:00,5.87,5.89,5.87,5.88,5000.0,5.7072,5.7266,5.7072,5.7169,5000.0
2009-05-08 11:30:00,5.89,5.98,5.88,5.98,28000.0,5.7266,5.8141,5.7169,5.8141,28000.0
2009-05-08 11:35:00,5.98,5.98,5.96,5.96,10300.0,5.8141,5.8141,5.7947,5.7947,10300.0
2009-05-08 11:40:00,5.96,5.99,5.96,5.99,3200.0,5.7947,5.8238,5.7947,5.8238,3200.0
2009-05-08 11:45:00,5.99,5.99,5.97,5.98,11100.0,5.8238,5.8238,5.8044,5.8141,11100.0
2009-05-08 11:50:00,5.98,6.0,5.98,6.0,7900.0,5.8141,5.8336,5.8141,5.8336,7900.0
2009-05-08 11:55:00,5.99,6.0,5.99,6.0,2300.0,5.8238,5.8336,5.8238,5.8336,2300.0
2009-05-08 12:00:00,6.0,6.0,5.99,5.99,5300.0,5.8336,5.8336,5.8238,5.8238,5300.0
2009-05-08 12:05:00,6.0,6.0,5.99,5.99,8400.0,5.8336,5.8336,5.8238,5.8238,8400.0
2009-05-08 12:10:00,5.98,6.02,5.98,6.01,5100.0,5.8141,5.853,5.8141,5.8433,5100.0
2009-05-08 12:15:00,6.01,6.05,6.01,6.05,2500.0,5.8433,5.8822,5.8433,5.8822,2500.0
2009-05-08 12:20:00,6.05,6.05,6.03,6.04,6300.0,5.8822,5.8822,5.8627,5.8725,6300.0
2009-05-08 12:25:00,6.05,6.07,6.05,6.06,8800.0,5.8822,5.9016,5.8822,5.8919,8800.0
2009-05-08 12:30:00,6.07,6.07,6.06,6.07,3300.0,5.9016,5.9016,5.8919,5.9016,3300.0
2009-05-08 12:35:00,6.07,6.08,6.06,6.07,34600.0,5.9016,5.9113,5.8919,5.9016,34600.0
2009-05-08 12:40:00,6.07,6.09,6.07,6.08,5100.0,5.9016,5.9211,5.9016,5.9113,5100.0
2009-05-08 12:45:00,6.07,6.08,6.05,6.08,9700.0,5.9016,5.9113,5.8822,5.9113,9700.0
2009-05-08 12:50:00,6.07,6.1,6.04,6.06,51000.0,5.9016,5.9308,5.8725,5.8919,51000.0
2009-05-08 12:55:00,6.06,6.12,6.05,6.11,11700.0,5.8919,5.9502,5.8822,5.9405,11700.0
2009-05-08 13:00:00,6.12,6.12,6.1,6.11,5600.0,5.9502,5.9502,5.9308,5.9405,5600.0
2009-05-08 13:05:00,6.1,6.11,6.09,6.1,7300.0,5.9308,5.9405,5.9211,5.9308,7300.0
2009-05-08 13:10:00,6.1,6.11,6.08,6.09,10600.0,5.9308,5.9405,5.9113,5.9211,10600.0
2009-05-08 13:15:00,6.09,6.1,6.06,6.07,9300.0,5.9211,5.9308,5.8919,5.9016,9300.0
2009-05-08 13:20:00,6.07,6.11,6.07,6.11,13100.0,5.9016,5.9405,5.9016,5.9405,13100.0
2009-05-08 13:25:00,6.1,6.11,6.1,6.1,3200.0,5.9308,5.9405,5.9308,5.9308,3200.0
2009-05-08 13:30:00,6.1,6.1,6.06,6.07,4900.0,5.9308,5.9308,5.8919,5.9016,4900.0
2009-05-08 13:35:00,6.07,6.09,6.06,6.09,4400.0,5.9016,5.9211,5.8919,5.9211,4400.0
2009-05-08 13:40:00,6.09,6.09,6.08,6.08,3300.0,5.9211,5.9211,5.9113,5.9113,3300.0
2009-05-08 13:45:00,6.09,6.09,6.07,6.08,20400.0,5.9211,5.9211,5.9016,5.9113,20400.0
2009-05-08 13:50:00,6.08,6.08,6.06,6.07,9700.0,5.9113,5.9113,5.8919,5.9016,9700.0
2009-05-08 13:55:00,6.07,6.07,6.04,6.04,10500.0,5.9016,5.9016,5.8725,5.8725,10500.0
2009-05-08 14:00:00,6.03,6.07,6.03,6.07,17800.0,5.8627,5.9016,5.8627,5.9016,17800.0
2009-05-08 14:05:00,6.07,6.09,6.07,6.07,8100.0,5.9016,5.9211,5.9016,5.9016,8100.0
2009-05-08 14:10:00,6.06,6.08,6.05,6.06,13400.0,5.8919,5.9113,5.8822,5.8919,13400.0
2009-05-08 14:15:00,6.06,6.09,6.06,6.08,14400.0,5.8919,5.9211,5.8919,5.9113,14400.0
2009-05-08 14:20:00,6.08,6.09,6.07,6.09,15200.0,5.9113,5.9211,5.9016,5.9211,15200.0
2009-05-08 14:25:00,6.09,6.13,6.06,6.07,46300.0,5.9211,5.96,5.8919,5.9016,46300.0
2009-05-08 14:30:00,6.07,6.12,6.06,6.12,10700.0,5.9016,5.9502,5.8919,5.9502,10700.0
2009-05-08 14:35:00,6.12,6.15,6.12,6.14,8600.0,5.9502,5.9794,5.9502,5.9697,8600.0
2009-05-08 14:40:00,6.15,6.15,6.13,6.15,8000.0,5.9794,5.9794,5.96,5.9794,8000.0
2009-05-08 14:45:00,6.15,6.18,6.14,6.18,12900.0,5.9794,6.0086,5.9697,6.0086,12900.0
2009-05-08 14:50:00,6.17,6.18,6.16,6.17,35000.0,5.9988,6.0086,5.9891,5.9988,35000.0
2009-05-08 14:55:00,6.17,6.17,6.14,6.14,6200.0,5.9988,5.9988,5.9697,5.9697,6200.0
2009-05-08 15:00:00,6.15,6.16,6.15,6.15,16900.0,5.9794,5.9891,5.9794,5.9794,16900.0
2009-05-08 15:05:00,6.15,6.15,6.12,6.14,8800.0,5.9794,5.9794,5.9502,5.9697,8800.0
2009-05-08 15:10:00,6.14,6.14,6.12,6.12,7600.0,5.9697,5.9697,5.9502,5.9502,7600.0
2009-05-08 15:15:00,6.12,6.13,6.09,6.11,11300.0,5.9502,5.96,5.9211,5.9405,11300.0
2009-05-08 15:20:00,6.11,6.14,6.11,6.14,6400.0,5.9405,5.9697,5.9405,5.9697,6400.0
2009-05-08 15:25:00,6.13,6.16,6.13,6.14,6900.0,5.96,5.9891,5.96,5.9697,6900.0
2009-05-08 15:30:00,6.14,6.15,6.1,6.13,27100.0,5.9697,5.9794,5.9308,5.96,27100.0
2009-05-08 15:35:00,6.12,6.13,6.1,6.1,9800.0,5.9502,5.96,5.9308,5.9308,9800.0
2009-05-08 15:40:00,6.11,6.15,6.11,6.15,20400.0,5.9405,5.9794,5.9405,5.9794,20400.0
2009-05-08 15:45:00,6.15,6.15,6.13,6.15,19100.0,5.9794,5.9794,5.96,5.9794,19100.0
2009-05-08 15:50:00,6.14,6.16,6.14,6.15,50600.0,5.9697,5.9891,5.9697,5.9794,50600.0
2009-05-08 15:55:00,6.16,6.2,6.14,6.2,46100.0,5.9891,6.028,5.9697,6.028,46100.0
2009-05-11 09:30:00,6.04,6.15,5.92,5.92,31700.0,5.8725,5.9794,5.7558,5.7558,31700.0
2009-05-11 09:35:00,5.92,6.0,5.89,5.97,21700.0,5.7558,5.8336,5.7266,5.8044,21700.0
2009-05-11 09:40:00,6.03,6.07,6.0,6.0,11800.0,5.8627,5.9016,5.8336,5.8336,11800.0
2009-05-11 09:45:00,6.0,6.02,6.0,6.01,10200.0,5.8336,5.853,5.8336,5.8433,10200.0
2009-05-11 09:50:00,6.0,6.02,5.93,5.94,139100.0,5.8336,5.853,5.7655,5.7752,139100.0
2009-05-11 09:55:00,5.94,5.95,5.86,5.87,18400.0,5.7752,5.7849,5.6974,5.7072,18400.0
2009-05-11 10:00:00,5.88,5.9,5.78,5.81,43600.0,5.7169,5.7363,5.6197,5.6488,43600.0
2009-05-11 10:05:00,5.78,5.79,5.75,5.78,24000.0,5.6197,5.6294,5.5905,5.6197,24000.0
2009-05-11 10:10:00,5.79,5.82,5.76,5.76,30100.0,5.6294,5.6586,5.6002,5.6002,30100.0
2009-05-11 10:15:00,5.77,5.82,5.77,5.81,24500.0,5.6099,5.6586,5.6099,5.6488,24500.0
2009-05-11 10:20:00,5.82,5.86,5.79,5.81,33400.0,5.6586,5.6974,5.6294,5.6488,33400.0
2009-05-11 10:25:00,5.8,5.81,5.78,5.79,11300.0,5.6391,5.6488,5.6197,5.6294,11300.0
2009-05-11 10:30:00,5.8,5.81,5.79,5.8,12900.0,5.6391,5.6488,5.6294,5.6391,12900.0
2009-05-11 10:35:00,5.8,5.81,5.79,5.8,31200.0,5.6391,5.6488,5.6294,5.6391,31200.0
2009-05-11 10:40:00,5.81,5.82,5.8,5.81,8600.0,5.6488,5.6586,5.6391,5.6488,8600.0
2009-05-11 10:45:00,5.81,5.82,5.8,5.8,10000.0,5.6488,5.6586,5.6391,5.6391,10000.0
2009-05-11 10:50:00,5.8,5.82,5.8,5.82,20100.0,5.6391,5.6586,5.6391,5.6586,20100.0
2009-05-11 10:55:00,5.82,5.83,5.81,5.81,6200.0,5.6586,5.6683,5.6488,5.6488,6200.0
2009-05-11 11:00:00,5.82,5.85,5.81,5.83,22400.0,5.6586,5.6877,5.6488,5.6683,22400.0
2009-05-11 11:05:00,5.83,5.83,5.82,5.82,7200.0,5.6683,5.6683,5.6586,5.6586,7200.0
2009-05-11 11:10:00,5.83,5.84,5.82,5.83,3600.0,5.6683,5.678,5.6586,5.6683,3600.0
2009-05-11 11:15:00,5.83,5.84,5.83,5.83,3100.0,5.6683,5.678,5.6683,5.6683,3100.0
2009-05-11 11:20:00,5.83,5.84,5.82,5.84,10500.0,5.6683,5.678,5.6586,5.678,10500.0
2009-05-11 11:25:00,5.85,5.86,5.84,5.86,15700.0,5.6877,5.6974,5.678,5.6974,15700.0
2009-05-11 11:30:00,5.86,5.86,5.85,5.86,8900.0,5.6974,5.6974,5.6877,5.6974,8900.0
2009-05-11 11:35:00,5.86,5.92,5.86,5.92,38300.0,5.6974,5.7558,5.6974,5.7558,38300.0
2009-05-11 11:40:00,5.92,5.95,5.9,5.92,25700.0,5.7558,5.7849,5.7363,5.7558,25700.0
2009-05-11 11:45:00,5.93,5.93,5.89,5.9,9700.0,5.7655,5.7655,5.7266,5.7363,9700.0
2009-05-11 11:50:00,5.91,5.91,5.87,5.87,4000.0,5.7461,5.7461,5.7072,5.7072,4000.0
2009-05-11 11:55:00,5.87,5.87,5.83,5.87,25000.0,5.7072,5.7072,5.6683,5.7072,25000.0
2009-05-11 12:00:00,5.86,5.87,5.85,5.86,13900.0,5.6974,5.7072,5.6877,5.6974,13900.0
2009-05-11 12:05:00,5.86,5.87,5.86,5.86,2700.0,5.6974,5.7072,5.6974,5.6974,2700.0
2009-05-11 12:10:00,5.87,5.87,5.86,5.87,2500.0,5.7072,5.7072,5.6974,5.7072,2500.0
2009-05-11 12:15:00,5.87,5.87,5.86,5.86,1700.0,5.7072,5.7072,5.6974,5.6974,1700.0
2009-05-11 12:20:00,5.87,5.87,5.86,5.87,11600.0,5.7072,5.7072,5.6974,5.7072,11600.0
2009-05-11 12:25:00,5.87,5.87,5.86,5.87,7100.0,5.7072,5.7072,5.6974,5.7072,7100.0
2009-05-11 12:30:00,5.86,5.9,5.86,5.89,10200.0,5.6974,5.7363,5.6974,5.7266,10200.0
2009-05-11 12:35:00,5.9,5.9,5.89,5.89,2300.0,5.7363,5.7363,5.7266,5.7266,2300.0
2009-05-11 12:40:00,5.89,5.9,5.89,5.89,2200.0,5.7266,5.7363,5.7266,5.7266,2200.0
2009-05-11 12:45:00,5.89,5.9,5.89,5.89,1400.0,5.7266,5.7363,5.7266,5.7266,1400.0
2009-05-11 12:50:00,5.89,5.89,5.87,5.87,14400.0,5.7266,5.7266,5.7072,5.7072,14400.0
2009-05-11 12:55:00,5.87,5.88,5.86,5.87,25400.0,5.7072,5.7169,5.6974,5.7072,25400.0
2009-05-11 13:00:00,5.87,5.88,5.86,5.86,10300.0,5.7072,5.7169,5.6974,5.6974,10300.0
2009-05-11 13:05:00,5.86,5.88,5.86,5.87,68200.0,5.6974,5.7169,5.6974,5.7072,68200.0
2009-05-11 13:10:00,5.88,5.89,5.88,5.88,2800.0,5.7169,5.7266,5.7169,5.7169,2800.0
2009-05-11 13:15:00,5.89,5.89,5.88,5.89,3000.0,5.7266,5.7266,5.7169,5.7266,3000.0
2009-05-11 13:20:00,5.89,5.89,5.87,5.87,11800.0,5.7266,5.7266,5.7072,5.7072,11800.0
2009-05-11 13:25:00,5.88,5.88,5.87,5.87,2500.0,5.7169,5.7169,5.7072,5.7072,2500.0
2009-05-11 13:30:00,5.88,5.88,5.87,5.87,8900.0,5.7169,5.7169,5.7072,5.7072,8900.0
2009-05-11 13:35:00,5.88,5.91,5.86,5.91,13800.0,5.7169,5.7461,5.6974,5.7461,13800.0
2009-05-11 13:40:00,5.9,5.91,5.9,5.9,5500.0,5.7363,5.7461,5.7363,5.7363,5500.0
2009-05-11 13:45:00,5.9,5.9,5.89,5.9,10100.0,5.7363,5.7363,5.7266,5.7363,10100.0
2009-05-11 13:50:00,5.9,5.92,5.89,5.91,10200.0,5.7363,5.7558,5.7266,5.7461,10200.0
2009-05-11 13:55:00,5.92,5.93,5.84,5.84,18400.0,5.7558,5.7655,5.678,5.678,18400.0
2009-05-11 14:00:00,5.85,5.85,5.83,5.83,6400.0,5.6877,5.6877,5.6683,5.6683,6400.0
2009-05-11 14:05:00,5.83,5.85,5.83,5.84,7000.0,5.6683,5.6877,5.6683,5.678,7000.0
2009-05-11 14:10:00,5.84,5.85,5.83,5.83,9500.0,5.678,5.6877,5.6683,5.6683,9500.0
2009-05-11 14:15:00,5.84,5.84,5.83,5.84,3600.0,5.678,5.678,5.6683,5.678,3600.0
2009-05-11 14:20:00,5.84,5.84,5.83,5.83,56300.0,5.678,5.678,5.6683,5.6683,56300.0
2009-05-11 14:25:00,5.84,5.85,5.83,5.84,11000.0,5.678,5.6877,5.6683,5.678,11000.0
2009-05-11 14:30:00,5.85,5.87,5.84,5.86,7200.0,5.6877,5.7072,5.678,5.6974,7200.0
2009-05-11 14:35:00,5.86,5.87,5.84,5.85,7500.0,5.6974,5.7072,5.678,5.6877,7500.0
2009-05-11 14:40:00,5.84,5.86,5.84,5.85,4300.0,5.678,5.6974,5.678,5.6877,4300.0
2009-05-11 14:45:00,5.85,5.86,5.84,5.86,8200.0,5.6877,5.6974,5.678,5.6974,8200.0
2009-05-11 14:50:00,5.84,5.86,5.84,5.86,15200.0,5.678,5.6974,5.678,5.6974,15200.0
2009-05-11 14:55:00,5.85,5.86,5.79,5.8,52500.0,5.6877,5.6974,5.6294,5.6391,52500.0
2009-05-11 15:00:00,5.8,5.82,5.79,5.79,6700.0,5.6391,5.6586,5.6294,5.6294,6700.0
2009-05-11 15:05:00,5.79,5.79,5.77,5.79,13900.0,5.6294,5.6294,5.6099,5.6294,13900.0
2009-05-11 15:10:00,5.78,5.82,5.78,5.81,18800.0,5.6197,5.6586,5.6197,5.6488,18800.0
2009-05-11 15:15:00,5.8,5.84,5.8,5.84,20800.0,5.6391,5.678,5.6391,5.678,20800.0
2009-05-11 15:20:00,5.84,5.84,5.79,5.82,55200.0,5.678,5.678,5.6294,5.6586,55200.0
2009-05-11 15:25:00,5.82,5.86,5.82,5.86,6600.0,5.6586,5.6974,5.6586,5.6974,6600.0
2009-05-11 15:30:00,5.86,5.86,5.83,5.83,7200.0,5.6974,5.6974,5.6683,5.6683,7200.0
2009-05-11 15:35:00,5.83,5.9,5.83,5.89,48000.0,5.6683,5.7363,5.6683,5.7266,48000.0
2009-05-11 15:40:00,5.88,5.9,5.86,5.86,32100.0,5.7169,5.7363,5.6974,5.6974,32100.0
2009-05-11 15:45:00,5.86,5.91,5.86,5.89,42000.0,5.6974,5.7461,5.6974,5.7266,42000.0
2009-05-11 15:50:00,5.89,5.89,5.86,5.86,25600.0,5.7266,5.7266,5.6974,5.6974,25600.0
2009-05-11 15:55:00,5.86,5.87,5.8,5.85,50200.0,5.6974,5.7072,5.6391,5.6877,50200.0
2009-05-12 09:30:00,5.89,5.96,5.88,5.96,8400.0,5.7266,5.7947,5.7169,5.7947,8400.0
2009-05-12 09:35:00,5.92,5.94,5.87,5.87,8400.0,5.7558,5.7752,5.7072,5.7072,8400.0
2009-05-12 09:40:00,5.88,5.88,5.85,5.86,8500.0,5.7169,5.7169,5.6877,5.6974,8500.0
2009-05-12 09:45:00,5.85,5.86,5.77,5.78,29900.0,5.6877,5.6974,5.6099,5.6197,29900.0
2009-05-12 09:50:00,5.78,5.82,5.77,5.82,19000.0,5.6197,5.6586,5.6099,5.6586,19000.0
2009-05-12 09:55:00,5.82,5.86,5.82,5.85,9800.0,5.6586,5.6974,5.6586,5.6877,9800.0
2009-05-12 10:00:00,5.85,5.86,5.85,5.86,5200.0,5.6877,5.6974,5.6877,5.6974,5200.0
2009-05-12 10:05:00,5.86,5.86,5.83,5.83,10000.0,5.6974,5.6974,5.6683,5.6683,10000.0
2009-05-12 10:10:00,5.83,5.83,5.78,5.78,12700.0,5.6683,5.6683,5.6197,5.6197,12700.0
2009-05-12 10:15:00,5.78,5.78,5.75,5.76,10100.0,5.6197,5.6197,5.5905,5.6002,10100.0
2009-05-12 10:20:00,5.76,5.76,5.72,5.72,18500.0,5.6002,5.6002,5.5613,5.5613,18500.0
2009-05-12 10:25:00,5.72,5.74,5.71,5.71,14400.0,5.5613,5.5808,5.5516,5.5516,14400.0
2009-05-12 10:30:00,5.71,5.74,5.63,5.63,40900.0,5.5516,5.5808,5.4738,5.4738,40900.0
2009-05-12 10:35:00,5.63,5.66,5.63,5.65,16500.0,5.4738,5.503,5.4738,5.4933,16500.0
2009-05-12 10:40:00,5.65,5.67,5.65,5.67,5200.0,5.4933,5.5127,5.4933,5.5127,5200.0
2009-05-12 10:45:00,5.67,5.68,5.67,5.68,3400.0,5.5127,5.5224,5.5127,5.5224,3400.0
2009-05-12 10:50:00,5.68,5.68,5.65,5.65,8700.0,5.5224,5.5224,5.4933,5.4933,8700.0
2009-05-12 10:55:00,5.65,5.66,5.65,5.65,3400.0,5.4933,5.503,5.4933,5.4933,3400.0
2009-05-12 11:00:00,5.65,5.66,5.65,5.66,5000.0,5.4933,5.503,5.4933,5.503,5000.0
2009-05-12 11:05:00,5.66,5.67,5.65,5.66,5500.0,5.503,5.5127,5.4933,5.503,5500.0
2009-05-12 11:10:00,5.66,5.66,5.65,5.65,9400.0,5.503,5.503,5.4933,5.4933,9400.0
2009-05-12 11:15:00,5.65,5.66,5.65,5.65,4000.0,5.4933,5.503,5.4933,5.4933,4000.0
2009-05-12 11:20:00,5.66,5.66,5.65,5.65,2600.0,5.503,5.503,5.4933,5.4933,2600.0
2009-05-12 11:25:00,5.65,5.66,5.65,5.66,1500.0,5.4933,5.503,5.4933,5.503,1500.0
2009-05-12 11:30:00,5.65,5.66,5.65,5.65,4900.0,5.4933,5.503,5.4933,5.4933,4900.0
2009-05-12 11:35:00,5.65,5.66,5.65,5.65,3900.0,5.4933,5.503,5.4933,5.4933,3900.0
2009-05-12 11:40:00,5.65,5.66,5.65,5.65,2000.0,5.4933,5.503,5.4933,5.4933,2000.0
2009-05-12 11:45:00,5.65,5.66,5.62,5.64,23200.0,5.4933,5.503,5.4641,5.4835,23200.0
2009-05-12 11:50:00,5.64,5.64,5.62,5.64,7100.0,5.4835,5.4835,5.4641,5.4835,7100.0
2009-05-12 11:55:00,5.64,5.7,5.64,5.7,10100.0,5.4835,5.5419,5.4835,5.5419,10100.0
2009-05-12 12:00:00,5.7,5.7,5.68,5.69,8400.0,5.5419,5.5419,5.5224,5.5322,8400.0
2009-05-12 12:05:00,5.69,5.69,5.66,5.67,3300.0,5.5322,5.5322,5.503,5.5127,3300.0
2009-05-12 12:10:00,5.66,5.66,5.65,5.65,1600.0,5.503,5.503,5.4933,5.4933,1600.0
2009-05-12 12:15:00,5.66,5.66,5.62,5.62,5300.0,5.503,5.503,5.4641,5.4641,5300.0
2009-05-12 12:20:00,5.62,5.63,5.62,5.62,16900.0,5.4641,5.4738,5.4641,5.4641,16900.0
2009-05-12 12:25:00,5.62,5.64,5.62,5.63,15300.0,5.4641,5.4835,5.4641,5.4738,15300.0
2009-05-12 12:30:00,5.63,5.63,5.6,5.61,25100.0,5.4738,5.4738,5.4447,5.4544,25100.0
2009-05-12 12:35:00,5.61,5.61,5.58,5.59,10000.0,5.4544,5.4544,5.4252,5.4349,10000.0
2009-05-12 12:40:00,5.59,5.59,5.58,5.58,3800.0,5.4349,5.4349,5.4252,5.4252,3800.0
2009-05-12 12:45:00,5.58,5.59,5.58,5.59,1500.0,5.4252,5.4349,5.4252,5.4349,1500.0
2009-05-12 12:50:00,5.58,5.59,5.58,5.59,6300.0,5.4252,5.4349,5.4252,5.4349,6300.0
2009-05-12 12:55:00,5.6,5.6,5.57,5.57,5100.0,5.4447,5.4447,5.4155,5.4155,5100.0
2009-05-12 13:00:00,5.57,5.58,5.57,5.58,2200.0,5.4155,5.4252,5.4155,5.4252,2200.0
2009-05-12 13:05:00,5.57,5.58,5.48,5.5,82200.0,5.4155,5.4252,5.328,5.3474,82200.0
2009-05-12 13:10:00,5.5,5.51,5.49,5.49,4200.0,5.3474,5.3572,5.3377,5.3377,4200.0
2009-05-12 13:15:00,5.49,5.49,5.48,5.49,4400.0,5.3377,5.3377,5.328,5.3377,4400.0
2009-05-12 13:20:00,5.48,5.52,5.48,5.52,20400.0,5.328,5.3669,5.328,5.3669,20400.0
2009-05-12 13:25:00,5.51,5.52,5.5,5.51,10600.0,5.3572,5.3669,5.3474,5.3572,10600.0
2009-05-12 13:30:00,5.51,5.52,5.5,5.5,10100.0,5.3572,5.3669,5.3474,5.3474,10100.0
2009-05-12 13:35:00,5.5,5.55,5.5,5.54,5000.0,5.3474,5.396,5.3474,5.3863,5000.0
2009-05-12 13:40:00,5.54,5.55,5.52,5.54,9400.0,5.3863,5.396,5.3669,5.3863,9400.0
2009-05-12 13:45:00,5.52,5.53,5.51,5.51,11000.0,5.3669,5.3766,5.3572,5.3572,11000.0
2009-05-12 13:50:00,5.51,5.53,5.51,5.53,4000.0,5.3572,5.3766,5.3572,5.3766,4000.0
2009-05-12 13:55:00,5.53,5.53,5.5,5.5,7000.0,5.3766,5.3766,5.3474,5.3474,7000.0
2009-05-12 14:00:00,5.5,5.5,5.48,5.5,13300.0,5.3474,5.3474,5.328,5.3474,13300.0
2009-05-12 14:05:00,5.5,5.52,5.49,5.52,7700.0,5.3474,5.3669,5.3377,5.3669,7700.0
2009-05-12 14:10:00,5.52,5.52,5.51,5.51,4200.0,5.3669,5.3669,5.3572,5.3572,4200.0
2009-05-12 14:15:00,5.51,5.52,5.51,5.51,4800.0,5.3572,5.3669,5.3572,5.3572,4800.0
2009-05-12 14:20:00,5.51,5.53,5.51,5.52,8200.0,5.3572,5.3766,5.3572,5.3669,8200.0
2009-05-12 14:25:00,5.52,5.53,5.51,5.51,9000.0,5.3669,5.3766,5.3572,5.3572,9000.0
2009-05-12 14:30:00,5.51,5.51,5.48,5.49,8400.0,5.3572,5.3572,5.328,5.3377,8400.0
2009-05-12 14:35:00,5.48,5.51,5.48,5.51,15000.0,5.328,5.3572,5.328,5.3572,15000.0
2009-05-12 14:40:00,5.51,5.54,5.5,5.54,11600.0,5.3572,5.3863,5.3474,5.3863,11600.0
2009-05-12 14:45:00,5.54,5.54,5.5,5.51,10300.0,5.3863,5.3863,5.3474,5.3572,10300.0
2009-05-12 14:50:00,5.51,5.55,5.5,5.54,10700.0,5.3572,5.396,5.3474,5.3863,10700.0
2009-05-12 14:55:00,5.55,5.58,5.55,5.56,15600.0,5.396,5.4252,5.396,5.4058,15600.0
2009-05-12 15:00:00,5.58,5.61,5.57,5.57,19400.0,5.4252,5.4544,5.4155,5.4155,19400.0
2009-05-12 15:05:00,5.57,5.58,5.56,5.58,12700.0,5.4155,5.4252,5.4058,5.4252,12700.0
2009-05-12 15:10:00,5.58,5.58,5.56,5.57,6900.0,5.4252,5.4252,5.4058,5.4155,6900.0
2009-05-12 15:15:00,5.57,5.57,5.56,5.57,11200.0,5.4155,5.4155,5.4058,5.4155,11200.0
2009-05-12 15:20:00,5.56,5.57,5.55,5.57,10600.0,5.4058,5.4155,5.396,5.4155,10600.0
2009-05-12 15:25:00,5.58,5.63,5.58,5.62,14700.0,5.4252,5.4738,5.4252,5.4641,14700.0
2009-05-12 15:30:00,5.61,5.62,5.58,5.58,9000.0,5.4544,5.4641,5.4252,5.4252,9000.0
2009-05-12 15:35:00,5.58,5.59,5.57,5.59,7400.0,5.4252,5.4349,5.4155,5.4349,7400.0
2009-05-12 15:40:00,5.59,5.59,5.56,5.56,8700.0,5.4349,5.4349,5.4058,5.4058,8700.0
2009-05-12 15:45:00,5.57,5.62,5.57,5.62,30700.0,5.4155,5.4641,5.4155,5.4641,30700.0
2009-05-12 15:50:00,5.61,5.62,5.6,5.6,37400.0,5.4544,5.4641,5.4447,5.4447,37400.0
2009-05-12 15:55:00,5.6,5.63,5.6,5.62,33100.0,5.4447,5.4738,5.4447,5.4641,33100.0
2009-05-13 09:30:00,5.54,5.56,5.47,5.49,7700.0,5.3863,5.4058,5.3183,5.3377,7700.0
2009-05-13 09:35:00,5.48,5.48,5.35,5.41,37000.0,5.328,5.328,5.2016,5.2599,37000.0
2009-05-13 09:40:00,5.41,5.42,5.4,5.41,13000.0,5.2599,5.2696,5.2502,5.2599,13000.0
2009-05-13 09:45:00,5.41,5.42,5.4,5.42,18800.0,5.2599,5.2696,5.2502,5.2696,18800.0
2009-05-13 09:50:00,5.41,5.43,5.4,5.41,7400.0,5.2599,5.2794,5.2502,5.2599,7400.0
2009-05-13 09:55:00,5.42,5.42,5.39,5.39,36000.0,5.2696,5.2696,5.2405,5.2405,36000.0
2009-05-13 10:00:00,5.4,5.4,5.35,5.36,61000.0,5.2502,5.2502,5.2016,5.2113,61000.0
2009-05-13 10:05:00,5.36,5.39,5.31,5.39,24200.0,5.2113,5.2405,5.1627,5.2405,24200.0
2009-05-13 10:10:00,5.38,5.38,5.34,5.36,9100.0,5.2308,5.2308,5.1919,5.2113,9100.0
2009-05-13 10:15:00,5.36,5.38,5.35,5.37,4100.0,5.2113,5.2308,5.2016,5.221,4100.0
2009-05-13 10:20:00,5.36,5.36,5.35,5.36,3400.0,5.2113,5.2113,5.2016,5.2113,3400.0
2009-05-13 10:25:00,5.37,5.4,5.36,5.38,14300.0,5.221,5.2502,5.2113,5.2308,14300.0
2009-05-13 10:30:00,5.38,5.39,5.37,5.38,5300.0,5.2308,5.2405,5.221,5.2308,5300.0
2009-05-13 10:35:00,5.37,5.42,5.37,5.41,12700.0,5.221,5.2696,5.221,5.2599,12700.0
2009-05-13 10:40:00,5.4,5.45,5.4,5.4,8200.0,5.2502,5.2988,5.2502,5.2502,8200.0
2009-05-13 10:45:00,5.39,5.39,5.38,5.39,14100.0,5.2405,5.2405,5.2308,5.2405,14100.0
2009-05-13 10:50:00,5.39,5.39,5.38,5.38,17700.0,5.2405,5.2405,5.2308,5.2308,17700.0
2009-05-13 10:55:00,5.39,5.39,5.2,5.21,114700.0,5.2405,5.2405,5.0558,5.0655,114700.0
2009-05-13 11:00:00,5.21,5.22,5.11,5.16,58100.0,5.0655,5.0752,4.9682,5.0169,58100.0
2009-05-13 11:05:00,5.17,5.17,5.11,5.16,20400.0,5.0266,5.0266,4.9682,5.0169,20400.0
2009-05-13 11:10:00,5.16,5.18,5.15,5.16,17100.0,5.0169,5.0363,5.0071,5.0169,17100.0
2009-05-13 11:15:00,5.15,5.16,5.13,5.14,20700.0,5.0071,5.0169,4.9877,4.9974,20700.0
2009-05-13 11:20:00,5.14,5.17,5.14,5.14,21700.0,4.9974,5.0266,4.9974,4.9974,21700.0
2009-05-13 11:25:00,5.14,5.14,5.13,5.13,15100.0,4.9974,4.9974,4.9877,4.9877,15100.0
2009-05-13 11:30:00,5.13,5.16,5.13,5.15,24200.0,4.9877,5.0169,4.9877,5.0071,24200.0
2009-05-13 11:35:00,5.15,5.16,5.13,5.13,21300.0,5.0071,5.0169,4.9877,4.9877,21300.0
2009-05-13 11:40:00,5.14,5.14,5.13,5.14,11200.0,4.9974,4.9974,4.9877,4.9974,11200.0
2009-05-13 11:45:00,5.13,5.15,5.13,5.14,11400.0,4.9877,5.0071,4.9877,4.9974,11400.0
2009-05-13 11:50:00,5.15,5.15,5.13,5.14,9800.0,5.0071,5.0071,4.9877,4.9974,9800.0
2009-05-13 11:55:00,5.14,5.14,5.08,5.09,63100.0,4.9974,4.9974,4.9391,4.9488,63100.0
2009-05-13 12:00:00,5.09,5.1,5.09,5.09,4800.0,4.9488,4.9585,4.9488,4.9488,4800.0
2009-05-13 12:05:00,5.09,5.1,5.08,5.09,11600.0,4.9488,4.9585,4.9391,4.9488,11600.0
2009-05-13 12:10:00,5.09,5.14,5.09,5.13,10900.0,4.9488,4.9974,4.9488,4.9877,10900.0
2009-05-13 12:15:00,5.13,5.16,5.11,5.12,104200.0,4.9877,5.0169,4.9682,4.978,104200.0
2009-05-13 12:20:00,5.13,5.13,5.12,5.13,3900.0,4.9877,4.9877,4.978,4.9877,3900.0
2009-05-13 12:25:00,5.13,5.13,5.11,5.12,5300.0,4.9877,4.9877,4.9682,4.978,5300.0
2009-05-13 12:30:00,5.12,5.13,5.11,5.12,15200.0,4.978,4.9877,4.9682,4.978,15200.0
2009-05-13 12:35:00,5.12,5.13,5.12,5.12,2200.0,4.978,4.9877,4.978,4.978,2200.0
2009-05-13 12:40:00,5.13,5.13,5.1,5.1,5900.0,4.9877,4.9877,4.9585,4.9585,5900.0
2009-05-13 12:45:00,5.1,5.1,5.09,5.09,2700.0,4.9585,4.9585,4.9488,4.9488,2700.0
2009-05-13 12:50:00,5.09,5.1,5.09,5.1,2800.0,4.9488,4.9585,4.9488,4.9585,2800.0
2009-05-13 12:55:00,5.09,5.1,5.09,5.09,1900.0,4.9488,4.9585,4.9488,4.9488,1900.0
2009-05-13 13:00:00,5.1,5.1,5.08,5.09,7300.0,4.9585,4.9585,4.9391,4.9488,7300.0
2009-05-13 13:05:00,5.09,5.1,5.07,5.07,12300.0,4.9488,4.9585,4.9294,4.9294,12300.0
2009-05-13 13:10:00,5.06,5.07,5.06,5.06,2000.0,4.9196,4.9294,4.9196,4.9196,2000.0
2009-05-13 13:15:00,5.06,5.08,5.06,5.07,16000.0,4.9196,4.9391,4.9196,4.9294,16000.0
2009-05-13 13:20:00,5.07,5.08,5.06,5.08,9000.0,4.9294,4.9391,4.9196,4.9391,9000.0
2009-05-13 13:25:00,5.07,5.08,5.06,5.07,4200.0,4.9294,4.9391,4.9196,4.9294,4200.0
2009-05-13 13:30:00,5.07,5.07,5.06,5.07,7500.0,4.9294,4.9294,4.9196,4.9294,7500.0
2009-05-13 13:35:00,5.06,5.07,5.06,5.07,5500.0,4.9196,4.9294,4.9196,4.9294,5500.0
2009-05-13 13:40:00,5.07,5.07,5.05,5.05,11300.0,4.9294,4.9294,4.9099,4.9099,11300.0
2009-05-13 13:45:00,5.05,5.06,5.03,5.03,15900.0,4.9099,4.9196,4.8905,4.8905,15900.0
2009-05-13 13:50:00,5.03,5.06,5.03,5.05,17500.0,4.8905,4.9196,4.8905,4.9099,17500.0
2009-05-13 13:55:00,5.05,5.05,5.04,5.05,1400.0,4.9099,4.9099,4.9002,4.9099,1400.0
2009-05-13 14:00:00,5.05,5.05,5.04,5.05,3100.0,4.9099,4.9099,4.9002,4.9099,3100.0
2009-05-13 14:05:00,5.04,5.05,5.01,5.05,83100.0,4.9002,4.9099,4.871,4.9099,83100.0
2009-05-13 14:10:00,5.05,5.07,5.04,5.07,11800.0,4.9099,4.9294,4.9002,4.9294,11800.0
2009-05-13 14:15:00,5.06,5.08,5.05,5.07,58500.0,4.9196,4.9391,4.9099,4.9294,58500.0
2009-05-13 14:20:00,5.07,5.07,5.06,5.06,6700.0,4.9294,4.9294,4.9196,4.9196,6700.0
2009-05-13 14:25:00,5.05,5.06,5.05,5.05,6700.0,4.9099,4.9196,4.9099,4.9099,6700.0
2009-05-13 14:30:00,5.06,5.06,5.04,5.04,4900.0,4.9196,4.9196,4.9002,4.9002,4900.0
2009-05-13 14:35:00,5.03,5.04,5.02,5.03,13100.0,4.8905,4.9002,4.8807,4.8905,13100.0
2009-05-13 14:40:00,5.02,5.03,5.02,5.03,4900.0,4.8807,4.8905,4.8807,4.8905,4900.0
2009-05-13 14:45:00,5.03,5.03,5.02,5.03,3600.0,4.8905,4.8905,4.8807,4.8905,3600.0
2009-05-13 14:50:00,5.03,5.03,5.02,5.03,6700.0,4.8905,4.8905,4.8807,4.8905,6700.0
2009-05-13 14:55:00,5.02,5.03,5.01,5.03,9200.0,4.8807,4.8905,4.871,4.8905,9200.0
2009-05-13 15:00:00,5.03,5.05,5.02,5.03,31900.0,4.8905,4.9099,4.8807,4.8905,31900.0
2009-05-13 15:05:00,5.03,5.04,5.02,5.03,7500.0,4.8905,4.9002,4.8807,4.8905,7500.0
2009-05-13 15:10:00,5.03,5.05,5.01,5.01,18200.0,4.8905,4.9099,4.871,4.871,18200.0
2009-05-13 15:15:00,5.02,5.03,5.01,5.02,17500.0,4.8807,4.8905,4.871,4.8807,17500.0
2009-05-13 15:20:00,5.02,5.02,5.01,5.02,21700.0,4.8807,4.8807,4.871,4.8807,21700.0
2009-05-13 15:25:00,5.02,5.02,5.01,5.01,15900.0,4.8807,4.8807,4.871,4.871,15900.0
2009-05-13 15:30:00,5.01,5.02,5.01,5.01,13700.0,4.871,4.8807,4.871,4.871,13700.0
2009-05-13 15:35:00,5.01,5.02,5.01,5.02,13100.0,4.871,4.8807,4.871,4.8807,13100.0
2009-05-13 15:40:00,5.01,5.02,5.0,5.01,24800.0,4.871,4.8807,4.8613,4.871,24800.0
2009-05-13 15:45:00,5.01,5.02,5.0,5.01,25800.0,4.871,4.8807,4.8613,4.871,25800.0
2009-05-13 15:50:00,5.0,5.04,5.0,5.02,48200.0,4.8613,4.9002,4.8613,4.8807,48200.0
2009-05-13 15:55:00,5.01,5.04,5.01,5.03,37400.0,4.871,4.9002,4.871,4.8905,37400.0
2009-05-14 09:30:00,5.05,5.16,5.0,5.08,33300.0,4.9099,5.0169,4.8613,4.9391,33300.0
2009-05-14 09:35:00,5.04,5.1,5.02,5.05,23600.0,4.9002,4.9585,4.8807,4.9099,23600.0
2009-05-14 09:40:00,5.07,5.09,5.0,5.03,28900.0,4.9294,4.9488,4.8613,4.8905,28900.0
2009-05-14 09:45:00,5.02,5.04,4.95,4.95,44400.0,4.8807,4.9002,4.8127,4.8127,44400.0
2009-05-14 09:50:00,4.95,4.96,4.86,4.86,18000.0,4.8127,4.8224,4.7252,4.7252,18000.0
2009-05-14 09:55:00,4.86,4.88,4.83,4.88,24100.0,4.7252,4.7446,4.696,4.7446,24100.0
2009-05-14 10:00:00,4.88,4.89,4.87,4.87,9000.0,4.7446,4.7544,4.7349,4.7349,9000.0
2009-05-14 10:05:00,4.87,4.96,4.87,4.89,16200.0,4.7349,4.8224,4.7349,4.7544,16200.0
2009-05-14 10:10:00,4.89,4.95,4.89,4.94,14800.0,4.7544,4.8127,4.7544,4.803,14800.0
2009-05-14 10:15:00,4.94,4.94,4.91,4.91,4900.0,4.803,4.803,4.7738,4.7738,4900.0
2009-05-14 10:20:00,4.91,4.97,4.91,4.95,15700.0,4.7738,4.8321,4.7738,4.8127,15700.0
2009-05-14 10:25:00,4.95,4.96,4.91,4.92,7900.0,4.8127,4.8224,4.7738,4.7835,7900.0
2009-05-14 10:30:00,4.91,4.94,4.91,4.94,19100.0,4.7738,4.803,4.7738,4.803,19100.0
2009-05-14 10:35:00,4.94,4.98,4.93,4.96,15100.0,4.803,4.8419,4.7932,4.8224,15100.0
2009-05-14 10:40:00,4.95,4.99,4.95,4.99,16100.0,4.8127,4.8516,4.8127,4.8516,16100.0
2009-05-14 10:45:00,4.98,5.0,4.97,5.0,15900.0,4.8419,4.8613,4.8321,4.8613,15900.0
2009-05-14 10:50:00,5.0,5.05,4.99,5.0,40900.0,4.8613,4.9099,4.8516,4.8613,40900.0
2009-05-14 10:55:00,5.01,5.01,5.0,5.01,6600.0,4.871,4.871,4.8613,4.871,6600.0
2009-05-14 11:00:00,5.0,5.01,4.99,5.01,48200.0,4.8613,4.871,4.8516,4.871,48200.0
2009-05-14 11:05:00,5.01,5.05,5.01,5.03,41900.0,4.871,4.9099,4.871,4.8905,41900.0
2009-05-14 11:10:00,5.04,5.06,5.03,5.06,13200.0,4.9002,4.9196,4.8905,4.9196,13200.0
2009-05-14 11:15:00,5.05,5.08,5.05,5.08,24300.0,4.9099,4.9391,4.9099,4.9391,24300.0
2009-05-14 11:20:00,5.08,5.1,5.07,5.1,16800.0,4.9391,4.9585,4.9294,4.9585,16800.0
2009-05-14 11:25:00,5.1,5.11,5.08,5.09,7900.0,4.9585,4.9682,4.9391,4.9488,7900.0
2009-05-14 11:30:00,5.08,5.09,5.08,5.09,10800.0,4.9391,4.9488,4.9391,4.9488,10800.0
2009-05-14 11:35:00,5.09,5.09,5.04,5.04,16200.0,4.9488,4.9488,4.9002,4.9002,16200.0
2009-05-14 11:40:00,5.05,5.05,5.03,5.04,7000.0,4.9099,4.9099,4.8905,4.9002,7000.0
2009-05-14 11:45:00,5.03,5.04,4.98,4.99,28800.0,4.8905,4.9002,4.8419,4.8516,28800.0
2009-05-14 11:50:00,5.0,5.0,4.98,4.99,11300.0,4.8613,4.8613,4.8419,4.8516,11300.0
2009-05-14 11:55:00,4.99,5.02,4.98,5.02,32500.0,4.8516,4.8807,4.8419,4.8807,32500.0
2009-05-14 12:00:00,5.02,5.03,5.01,5.03,13900.0,4.8807,4.8905,4.871,4.8905,13900.0
2009-05-14 12:05:00,5.03,5.06,5.02,5.06,22300.0,4.8905,4.9196,4.8807,4.9196,22300.0
2009-05-14 12:10:00,5.06,5.09,5.05,5.09,21700.0,4.9196,4.9488,4.9099,4.9488,21700.0
2009-05-14 12:15:00,5.09,5.09,5.08,5.08,6700.0,4.9488,4.9488,4.9391,4.9391,6700.0
2009-05-14 12:20:00,5.09,5.1,5.08,5.09,29000.0,4.9488,4.9585,4.9391,4.9488,29000.0
2009-05-14 12:25:00,5.1,5.11,5.09,5.1,29600.0,4.9585,4.9682,4.9488,4.9585,29600.0
2009-05-14 12:30:00,5.09,5.12,5.09,5.12,13500.0,4.9488,4.978,4.9488,4.978,13500.0
2009-05-14 12:35:00,5.12,5.16,5.11,5.15,21300.0,4.978,5.0169,4.9682,5.0071,21300.0
2009-05-14 12:40:00,5.14,5.14,5.13,5.13,4700.0,4.9974,4.9974,4.9877,4.9877,4700.0
2009-05-14 12:45:00,5.13,5.14,5.13,5.13,6300.0,4.9877,4.9974,4.9877,4.9877,6300.0
2009-05-14 12:50:00,5.14,5.14,5.12,5.12,13400.0,4.9974,4.9974,4.978,4.978,13400.0
2009-05-14 12:55:00,5.13,5.13,5.07,5.07,27300.0,4.9877,4.9877,4.9294,4.9294,27300.0
2009-05-14 13:00:00,5.07,5.08,5.05,5.05,30100.0,4.9294,4.9391,4.9099,4.9099,30100.0
2009-05-14 13:05:00,5.06,5.06,5.03,5.03,15100.0,4.9196,4.9196,4.8905,4.8905,15100.0
2009-05-14 13:10:00,5.04,5.05,5.02,5.02,17200.0,4.9002,4.9099,4.8807,4.8807,17200.0
2009-05-14 13:15:00,5.03,5.03,5.02,5.02,8100.0,4.8905,4.8905,4.8807,4.8807,8100.0
2009-05-14 13:20:00,5.03,5.03,5.02,5.02,5400.0,4.8905,4.8905,4.8807,4.8807,5400.0
2009-05-14 13:25:00,5.03,5.05,4.98,5.05,49900.0,4.8905,4.9099,4.8419,4.9099,49900.0
2009-05-14 13:30:00,5.04,5.06,5.04,5.04,7500.0,4.9002,4.9196,4.9002,4.9002,7500.0
2009-05-14 13:35:00,5.05,5.09,5.04,5.07,13900.0,4.9099,4.9488,4.9002,4.9294,13900.0
2009-05-14 13:40:00,5.07,5.07,5.06,5.06,9200.0,4.9294,4.9294,4.9196,4.9196,9200.0
2009-05-14 13:45:00,5.07,5.08,5.06,5.08,10000.0,4.9294,4.9391,4.9196,4.9391,10000.0
2009-05-14 13:50:00,5.08,5.09,5.07,5.09,8600.0,4.9391,4.9488,4.9294,4.9488,8600.0
2009-05-14 13:55:00,5.08,5.08,5.06,5.06,5900.0,4.9391,4.9391,4.9196,4.9196,5900.0
2009-05-14 14:00:00,5.06,5.08,5.06,5.07,18700.0,4.9196,4.9391,4.9196,4.9294,18700.0
2009-05-14 14:05:00,5.08,5.08,5.07,5.08,6600.0,4.9391,4.9391,4.9294,4.9391,6600.0
2009-05-14 14:10:00,5.08,5.08,5.06,5.07,9600.0,4.9391,4.9391,4.9196,4.9294,9600.0
2009-05-14 14:15:00,5.07,5.07,5.06,5.07,10100.0,4.9294,4.9294,4.9196,4.9294,10100.0
2009-05-14 14:20:00,5.07,5.09,5.06,5.08,36300.0,4.9294,4.9488,4.9196,4.9391,36300.0
2009-05-14 14:25:00,5.08,5.08,5.07,5.08,2600.0,4.9391,4.9391,4.9294,4.9391,2600.0
2009-05-14 14:30:00,5.07,5.08,5.07,5.08,10600.0,4.9294,4.9391,4.9294,4.9391,10600.0
2009-05-14 14:35:00,5.08,5.09,5.07,5.09,23700.0,4.9391,4.9488,4.9294,4.9488,23700.0
2009-05-14 14:40:00,5.09,5.09,5.08,5.09,6400.0,4.9488,4.9488,4.9391,4.9488,6400.0
2009-05-14 14:45:00,5.09,5.09,5.05,5.05,16000.0,4.9488,4.9488,4.9099,4.9099,16000.0
2009-05-14 14:50:00,5.05,5.06,5.04,5.04,11900.0,4.9099,4.9196,4.9002,4.9002,11900.0
2009-05-14 14:55:00,5.05,5.05,5.03,5.05,21200.0,4.9099,4.9099,4.8905,4.9099,21200.0
2009-05-14 15:00:00,5.05,5.06,5.04,5.05,27000.0,4.9099,4.9196,4.9002,4.9099,27000.0
2009-05-14 15:05:00,5.06,5.06,5.03,5.03,20700.0,4.9196,4.9196,4.8905,4.8905,20700.0
2009-05-14 15:10:00,5.03,5.03,4.99,5.01,38200.0,4.8905,4.8905,4.8516,4.871,38200.0
2009-05-14 15:15:00,5.01,5.03,5.01,5.02,35300.0,4.871,4.8905,4.871,4.8807,35300.0
2009-05-14 15:20:00,5.03,5.04,5.0,5.01,26500.0,4.8905,4.9002,4.8613,4.871,26500.0
2009-05-14 15:25:00,5.01,5.03,5.01,5.02,27900.0,4.871,4.8905,4.871,4.8807,27900.0
2009-05-14 15:30:00,5.02,5.02,4.98,4.98,35000.0,4.8807,4.8807,4.8419,4.8419,35000.0
2009-05-14 15:35:00,4.99,5.01,4.98,4.98,42900.0,4.8516,4.871,4.8419,4.8419,42900.0
2009-05-14 15:40:00,4.99,5.01,4.99,5.0,45800.0,4.8516,4.871,4.8516,4.8613,45800.0
2009-05-14 15:45:00,5.0,5.01,4.99,5.01,13700.0,4.8613,4.871,4.8516,4.871,13700.0
2009-05-14 15:50:00,5.01,5.03,4.99,5.02,36800.0,4.871,4.8905,4.8516,4.8807,36800.0
2009-05-14 15:55:00,5.01,5.02,4.98,4.99,39400.0,4.871,4.8807,4.8419,4.8516,39400.0
2009-05-15 09:30:00,4.99,5.09,4.96,5.03,20500.0,4.8516,4.9488,4.8224,4.8905,20500.0
2009-05-15 09:35:00,5.01,5.07,4.96,4.99,36900.0,4.871,4.9294,4.8224,4.8516,36900.0
2009-05-15 09:40:00,5.0,5.08,4.99,5.08,24000.0,4.8613,4.9391,4.8516,4.9391,24000.0
2009-05-15 09:45:00,5.1,5.14,5.08,5.13,22400.0,4.9585,4.9974,4.9391,4.9877,22400.0
2009-05-15 09:50:00,5.15,5.23,5.15,5.2,17900.0,5.0071,5.0849,5.0071,5.0558,17900.0
2009-05-15 09:55:00,5.21,5.21,5.13,5.16,9700.0,5.0655,5.0655,4.9877,5.0169,9700.0
2009-05-15 10:00:00,5.15,5.15,5.1,5.15,19600.0,5.0071,5.0071,4.9585,5.0071,19600.0
2009-05-15 10:05:00,5.13,5.14,5.12,5.13,6500.0,4.9877,4.9974,4.978,4.9877,6500.0
2009-05-15 10:10:00,5.13,5.14,5.12,5.14,2800.0,4.9877,4.9974,4.978,4.9974,2800.0
2009-05-15 10:15:00,5.14,5.15,5.13,5.15,8300.0,4.9974,5.0071,4.9877,5.0071,8300.0
2009-05-15 10:20:00,5.15,5.17,5.15,5.17,13600.0,5.0071,5.0266,5.0071,5.0266,13600.0
2009-05-15 10:25:00,5.17,5.21,5.16,5.19,13300.0,5.0266,5.0655,5.0169,5.046,13300.0
2009-05-15 10:30:00,5.19,5.24,5.19,5.24,22800.0,5.046,5.0946,5.046,5.0946,22800.0
2009-05-15 10:35:00,5.24,5.28,5.22,5.24,22100.0,5.0946,5.1335,5.0752,5.0946,22100.0
2009-05-15 10:40:00,5.25,5.25,5.21,5.21,3100.0,5.1044,5.1044,5.0655,5.0655,3100.0
2009-05-15 10:45:00,5.21,5.21,5.16,5.17,10300.0,5.0655,5.0655,5.0169,5.0266,10300.0
2009-05-15 10:50:00,5.17,5.19,5.16,5.19,3000.0,5.0266,5.046,5.0169,5.046,3000.0
2009-05-15 10:55:00,5.18,5.22,5.16,5.2,16400.0,5.0363,5.0752,5.0169,5.0558,16400.0
2009-05-15 11:00:00,5.2,5.2,5.17,5.19,20900.0,5.0558,5.0558,5.0266,5.046,20900.0
2009-05-15 11:05:00,5.2,5.21,5.2,5.21,3600.0,5.0558,5.0655,5.0558,5.0655,3600.0
2009-05-15 11:10:00,5.22,5.23,5.21,5.21,5300.0,5.0752,5.0849,5.0655,5.0655,5300.0
2009-05-15 11:15:00,5.21,5.25,5.21,5.23,9800.0,5.0655,5.1044,5.0655,5.0849,9800.0
2009-05-15 11:20:00,5.25,5.25,5.21,5.21,3300.0,5.1044,5.1044,5.0655,5.0655,3300.0
2009-05-15 11:25:00,5.22,5.25,5.21,5.25,12000.0,5.0752,5.1044,5.0655,5.1044,12000.0
2009-05-15 11:30:00,5.25,5.26,5.23,5.23,5700.0,5.1044,5.1141,5.0849,5.0849,5700.0
2009-05-15 11:35:00,5.24,5.24,5.22,5.22,3900.0,5.0946,5.0946,5.0752,5.0752,3900.0
2009-05-15 11:40:00,5.21,5.22,5.2,5.21,3000.0,5.0655,5.0752,5.0558,5.0655,3000.0
2009-05-15 11:45:00,5.21,5.22,5.2,5.22,4200.0,5.0655,5.0752,5.0558,5.0752,4200.0
2009-05-15 11:50:00,5.21,5.22,5.19,5.19,18100.0,5.0655,5.0752,5.046,5.046,18100.0
2009-05-15 11:55:00,5.19,5.2,5.17,5.17,4300.0,5.046,5.0558,5.0266,5.0266,4300.0
2009-05-15 12:00:00,5.17,5.2,5.17,5.2,15700.0,5.0266,5.0558,5.0266,5.0558,15700.0
2009-05-15 12:05:00,5.2,5.21,5.2,5.2,6000.0,5.0558,5.0655,5.0558,5.0558,6000.0
2009-05-15 12:10:00,5.2,5.21,5.19,5.2,2000.0,5.0558,5.0655,5.046,5.0558,2000.0
2009-05-15 12:15:00,5.19,5.2,5.19,5.2,2800.0,5.046,5.0558,5.046,5.0558,2800.0
2009-05-15 12:20:00,5.19,5.19,5.18,5.18,5600.0,5.046,5.046,5.0363,5.0363,5600.0
2009-05-15 12:25:00,5.19,5.19,5.18,5.19,4500.0,5.046,5.046,5.0363,5.046,4500.0
2009-05-15 12:30:00,5.19,5.2,5.18,5.2,9300.0,5.046,5.0558,5.0363,5.0558,9300.0
2009-05-15 12:35:00,5.2,5.2,5.19,5.19,6100.0,5.0558,5.0558,5.046,5.046,6100.0
2009-05-15 12:40:00,5.2,5.21,5.19,5.2,5300.0,5.0558,5.0655,5.046,5.0558,5300.0
2009-05-15 12:45:00,5.2,5.21,5.2,5.21,7100.0,5.0558,5.0655,5.0558,5.0655,7100.0
2009-05-15 12:50:00,5.21,5.23,5.21,5.22,7100.0,5.0655,5.0849,5.0655,5.0752,7100.0
2009-05-15 12:55:00,5.22,5.22,5.19,5.2,7000.0,5.0752,5.0752,5.046,5.0558,7000.0
2009-05-15 13:00:00,5.2,5.21,5.19,5.19,8600.0,5.0558,5.0655,5.046,5.046,8600.0
2009-05-15 13:05:00,5.19,5.2,5.19,5.19,7800.0,5.046,5.0558,5.046,5.046,7800.0
2009-05-15 13:10:00,5.19,5.19,5.18,5.18,8300.0,5.046,5.046,5.0363,5.0363,8300.0
2009-05-15 13:15:00,5.18,5.19,5.18,5.19,2400.0,5.0363,5.046,5.0363,5.046,2400.0
2009-05-15 13:20:00,5.19,5.19,5.18,5.18,1800.0,5.046,5.046,5.0363,5.0363,1800.0
2009-05-15 13:25:00,5.19,5.19,5.17,5.19,14900.0,5.046,5.046,5.0266,5.046,14900.0
2009-05-15 13:30:00,5.18,5.19,5.17,5.17,13200.0,5.0363,5.046,5.0266,5.0266,13200.0
2009-05-15 13:35:00,5.16,5.17,5.16,5.17,16200.0,5.0169,5.0266,5.0169,5.0266,16200.0
2009-05-15 13:40:00,5.17,5.17,5.16,5.16,2300.0,5.0266,5.0266,5.0169,5.0169,2300.0
2009-05-15 13:45:00,5.16,5.16,5.14,5.14,4100.0,5.0169,5.0169,4.9974,4.9974,4100.0
2009-05-15 13:50:00,5.15,5.15,5.14,5.14,4100.0,5.0071,5.0071,4.9974,4.9974,4100.0
2009-05-15 13:55:00,5.14,5.17,5.13,5.17,18500.0,4.9974,5.0266,4.9877,5.0266,18500.0
2009-05-15 14:00:00,5.16,5.16,5.14,5.14,5100.0,5.0169,5.0169,4.9974,4.9974,5100.0
2009-05-15 14:05:00,5.14,5.15,5.12,5.14,18300.0,4.9974,5.0071,4.978,4.9974,18300.0
2009-05-15 14:10:00,5.15,5.16,5.14,5.14,7700.0,5.0071,5.0169,4.9974,4.9974,7700.0
2009-05-15 14:15:00,5.14,5.15,5.13,5.14,6500.0,4.9974,5.0071,4.9877,4.9974,6500.0
2009-05-15 14:20:00,5.14,5.14,5.13,5.14,7900.0,4.9974,4.9974,4.9877,4.9974,7900.0
2009-05-15 14:25:00,5.13,5.14,5.12,5.12,6800.0,4.9877,4.9974,4.978,4.978,6800.0
2009-05-15 14:30:00,5.12,5.13,5.09,5.1,7900.0,4.978,4.9877,4.9488,4.9585,7900.0
2009-05-15 14:35:00,5.11,5.11,5.09,5.1,4300.0,4.9682,4.9682,4.9488,4.9585,4300.0
2009-05-15 14:40:00,5.1,5.1,5.08,5.08,4200.0,4.9585,4.9585,4.9391,4.9391,4200.0
2009-05-15 14:45:00,5.09,5.09,5.08,5.08,3000.0,4.9488,4.9488,4.9391,4.9391,3000.0
2009-05-15 14:50:00,5.08,5.09,5.08,5.08,2100.0,4.9391,4.9488,4.9391,4.9391,2100.0
2009-05-15 14:55:00,5.09,5.11,5.08,5.11,6400.0,4.9488,4.9682,4.9391,4.9682,6400.0
2009-05-15 15:00:00,5.11,5.11,5.1,5.11,6000.0,4.9682,4.9682,4.9585,4.9682,6000.0
2009-05-15 15:05:00,5.11,5.12,5.1,5.1,15000.0,4.9682,4.978,4.9585,4.9585,15000.0
2009-05-15 15:10:00,5.11,5.11,5.1,5.11,15000.0,4.9682,4.9682,4.9585,4.9682,15000.0
2009-05-15 15:15:00,5.1,5.14,5.1,5.12,31500.0,4.9585,4.9974,4.9585,4.978,31500.0
2009-05-15 15:20:00,5.12,5.16,5.12,5.16,11500.0,4.978,5.0169,4.978,5.0169,11500.0
2009-05-15 15:25:00,5.16,5.18,5.14,5.16,16800.0,5.0169,5.0363,4.9974,5.0169,16800.0
2009-05-15 15:30:00,5.16,5.16,5.14,5.14,6300.0,5.0169,5.0169,4.9974,4.9974,6300.0
2009-05-15 15:35:00,5.14,5.15,5.13,5.13,9800.0,4.9974,5.0071,4.9877,4.9877,9800.0
2009-05-15 15:40:00,5.14,5.15,5.13,5.14,10900.0,4.9974,5.0071,4.9877,4.9974,10900.0
2009-05-15 15:45:00,5.13,5.13,5.11,5.13,12400.0,4.9877,4.9877,4.9682,4.9877,12400.0
2009-05-15 15:50:00,5.13,5.14,5.12,5.13,12200.0,4.9877,4.9974,4.978,4.9877,12200.0
2009-05-15 15:55:00,5.13,5.16,5.11,5.14,29100.0,4.9877,5.0169,4.9682,4.9974,29100.0
2009-05-18 09:30:00,5.2,5.28,5.2,5.24,16000.0,5.0558,5.1335,5.0558,5.0946,16000.0
2009-05-18 09:35:00,5.24,5.24,5.2,5.21,2800.0,5.0946,5.0946,5.0558,5.0655,2800.0
2009-05-18 09:40:00,5.21,5.21,5.14,5.16,4100.0,5.0655,5.0655,4.9974,5.0169,4100.0
2009-05-18 09:45:00,5.17,5.17,5.15,5.17,4900.0,5.0266,5.0266,5.0071,5.0266,4900.0
2009-05-18 09:50:00,5.15,5.19,5.13,5.16,9500.0,5.0071,5.046,4.9877,5.0169,9500.0
2009-05-18 09:55:00,5.15,5.16,5.09,5.09,6700.0,5.0071,5.0169,4.9488,4.9488,6700.0
2009-05-18 10:00:00,5.09,5.1,5.08,5.09,5500.0,4.9488,4.9585,4.9391,4.9488,5500.0
2009-05-18 10:05:00,5.09,5.09,5.03,5.03,7100.0,4.9488,4.9488,4.8905,4.8905,7100.0
2009-05-18 10:10:00,5.03,5.05,5.03,5.03,6400.0,4.8905,4.9099,4.8905,4.8905,6400.0
2009-05-18 10:15:00,5.03,5.06,5.02,5.06,13000.0,4.8905,4.9196,4.8807,4.9196,13000.0
2009-05-18 10:20:00,5.06,5.15,5.06,5.11,10100.0,4.9196,5.0071,4.9196,4.9682,10100.0
2009-05-18 10:25:00,5.12,5.14,5.11,5.13,9900.0,4.978,4.9974,4.9682,4.9877,9900.0
2009-05-18 10:30:00,5.14,5.16,5.14,5.14,4100.0,4.9974,5.0169,4.9974,4.9974,4100.0
2009-05-18 10:35:00,5.14,5.14,5.13,5.14,8000.0,4.9974,4.9974,4.9877,4.9974,8000.0
2009-05-18 10:40:00,5.14,5.14,5.11,5.13,6500.0,4.9974,4.9974,4.9682,4.9877,6500.0
2009-05-18 10:45:00,5.13,5.14,5.12,5.13,3000.0,4.9877,4.9974,4.978,4.9877,3000.0
2009-05-18 10:50:00,5.13,5.15,5.12,5.15,4700.0,4.9877,5.0071,4.978,5.0071,4700.0
2009-05-18 10:55:00,5.15,5.17,5.14,5.17,8100.0,5.0071,5.0266,4.9974,5.0266,8100.0
2009-05-18 11:00:00,5.16,5.17,5.16,5.17,9400.0,5.0169,5.0266,5.0169,5.0266,9400.0
2009-05-18 11:05:00,5.17,5.21,5.17,5.2,18400.0,5.0266,5.0655,5.0266,5.0558,18400.0
2009-05-18 11:10:00,5.2,5.21,5.18,5.2,10200.0,5.0558,5.0655,5.0363,5.0558,10200.0
2009-05-18 11:15:00,5.2,5.22,5.19,5.19,7700.0,5.0558,5.0752,5.046,5.046,7700.0
2009-05-18 11:20:00,5.18,5.19,5.15,5.15,6800.0,5.0363,5.046,5.0071,5.0071,6800.0
2009-05-18 11:25:00,5.16,5.24,5.15,5.24,27700.0,5.0169,5.0946,5.0071,5.0946,27700.0
2009-05-18 11:30:00,5.23,5.24,5.23,5.24,1500.0,5.0849,5.0946,5.0849,5.0946,1500.0
2009-05-18 11:35:00,5.24,5.24,5.19,5.19,4800.0,5.0946,5.0946,5.046,5.046,4800.0
2009-05-18 11:40:00,5.19,5.2,5.18,5.19,2600.0,5.046,5.0558,5.0363,5.046,2600.0
2009-05-18 11:45:00,5.18,5.19,5.16,5.17,4100.0,5.0363,5.046,5.0169,5.0266,4100.0
2009-05-18 11:50:00,5.17,5.17,5.16,5.16,1400.0,5.0266,5.0266,5.0169,5.0169,1400.0
2009-05-18 11:55:00,5.17,5.17,5.13,5.13,8400.0,5.0266,5.0266,4.9877,4.9877,8400.0
2009-05-18 12:00:00,5.14,5.14,5.11,5.11,6700.0,4.9974,4.9974,4.9682,4.9682,6700.0
2009-05-18 12:05:00,5.12,5.12,5.11,5.12,800.0,4.978,4.978,4.9682,4.978,800.0
2009-05-18 12:10:00,5.11,5.12,5.11,5.11,13600.0,4.9682,4.978,4.9682,4.9682,13600.0
2009-05-18 12:15:00,5.11,5.11,5.08,5.09,12400.0,4.9682,4.9682,4.9391,4.9488,12400.0
2009-05-18 12:20:00,5.09,5.09,5.06,5.06,5100.0,4.9488,4.9488,4.9196,4.9196,5100.0
2009-05-18 12:25:00,5.07,5.1,5.07,5.1,8300.0,4.9294,4.9585,4.9294,4.9585,8300.0
2009-05-18 12:30:00,5.1,5.12,5.09,5.11,5100.0,4.9585,4.978,4.9488,4.9682,5100.0
2009-05-18 12:35:00,5.12,5.12,5.09,5.09,2500.0,4.978,4.978,4.9488,4.9488,2500.0
2009-05-18 12:40:00,5.1,5.15,5.1,5.15,6200.0,4.9585,5.0071,4.9585,5.0071,6200.0
2009-05-18 12:45:00,5.15,5.16,5.14,5.14,4800.0,5.0071,5.0169,4.9974,4.9974,4800.0
2009-05-18 12:50:00,5.15,5.16,5.15,5.15,4700.0,5.0071,5.0169,5.0071,5.0071,4700.0
2009-05-18 12:55:00,5.15,5.16,5.15,5.15,9600.0,5.0071,5.0169,5.0071,5.0071,9600.0
2009-05-18 13:00:00,5.15,5.16,5.13,5.14,6900.0,5.0071,5.0169,4.9877,4.9974,6900.0
2009-05-18 13:05:00,5.15,5.15,5.1,5.12,6800.0,5.0071,5.0071,4.9585,4.978,6800.0
2009-05-18 13:10:00,5.12,5.15,5.11,5.15,8100.0,4.978,5.0071,4.9682,5.0071,8100.0
2009-05-18 13:15:00,5.15,5.15,5.13,5.13,4300.0,5.0071,5.0071,4.9877,4.9877,4300.0
2009-05-18 13:20:00,5.14,5.19,5.13,5.18,20700.0,4.9974,5.046,4.9877,5.0363,20700.0
2009-05-18 13:25:00,5.18,5.18,5.14,5.18,10500.0,5.0363,5.0363,4.9974,5.0363,10500.0
2009-05-18 13:30:00,5.18,5.19,5.17,5.17,4800.0,5.0363,5.046,5.0266,5.0266,4800.0
2009-05-18 13:35:00,5.18,5.18,5.16,5.16,4800.0,5.0363,5.0363,5.0169,5.0169,4800.0
2009-05-18 13:40:00,5.16,5.17,5.15,5.16,7900.0,5.0169,5.0266,5.0071,5.0169,7900.0
2009-05-18 13:45:00,5.16,5.17,5.16,5.16,1400.0,5.0169,5.0266,5.0169,5.0169,1400.0
2009-05-18 13:50:00,5.16,5.2,5.16,5.19,7800.0,5.0169,5.0558,5.0169,5.046,7800.0
2009-05-18 13:55:00,5.18,5.19,5.18,5.18,5400.0,5.0363,5.046,5.0363,5.0363,5400.0
2009-05-18 14:00:00,5.18,5.18,5.16,5.16,2300.0,5.0363,5.0363,5.0169,5.0169,2300.0
2009-05-18 14:05:00,5.17,5.17,5.16,5.16,7300.0,5.0266,5.0266,5.0169,5.0169,7300.0
2009-05-18 14:10:00,5.17,5.17,5.15,5.15,5300.0,5.0266,5.0266,5.0071,5.0071,5300.0
2009-05-18 14:15:00,5.15,5.16,5.15,5.15,3500.0,5.0071,5.0169,5.0071,5.0071,3500.0
2009-05-18 14:20:00,5.16,5.16,5.13,5.13,12500.0,5.0169,5.0169,4.9877,4.9877,12500.0
2009-05-18 14:25:00,5.13,5.13,5.11,5.12,9300.0,4.9877,4.9877,4.9682,4.978,9300.0
2009-05-18 14:30:00,5.11,5.13,5.11,5.13,9000.0,4.9682,4.9877,4.9682,4.9877,9000.0
2009-05-18 14:35:00,5.13,5.13,5.12,5.13,3500.0,4.9877,4.9877,4.978,4.9877,3500.0
2009-05-18 14:40:00,5.12,5.14,5.11,5.13,14900.0,4.978,4.9974,4.9682,4.9877,14900.0
2009-05-18 14:45:00,5.14,5.16,5.14,5.15,4600.0,4.9974,5.0169,4.9974,5.0071,4600.0
2009-05-18 14:50:00,5.16,5.17,5.15,5.17,6100.0,5.0169,5.0266,5.0071,5.0266,6100.0
2009-05-18 14:55:00,5.17,5.19,5.16,5.19,9400.0,5.0266,5.046,5.0169,5.046,9400.0
2009-05-18 15:00:00,5.19,5.2,5.16,5.16,7200.0,5.046,5.0558,5.0169,5.0169,7200.0
2009-05-18 15:05:00,5.16,5.21,5.16,5.19,47000.0,5.0169,5.0655,5.0169,5.046,47000.0
2009-05-18 15:10:00,5.19,5.19,5.16,5.17,7300.0,5.046,5.046,5.0169,5.0266,7300.0
2009-05-18 15:15:00,5.17,5.17,5.16,5.17,6800.0,5.0266,5.0266,5.0169,5.0266,6800.0
2009-05-18 15:20:00,5.17,5.18,5.16,5.17,8400.0,5.0266,5.0363,5.0169,5.0266,8400.0
2009-05-18 15:25:00,5.18,5.19,5.16,5.16,11400.0,5.0363,5.046,5.0169,5.0169,11400.0
2009-05-18 15:30:00,5.16,5.23,5.16,5.21,13200.0,5.0169,5.0849,5.0169,5.0655,13200.0
2009-05-18 15:35:00,5.22,5.24,5.21,5.24,9000.0,5.0752,5.0946,5.0655,5.0946,9000.0
2009-05-18 15:40:00,5.24,5.24,5.19,5.23,14900.0,5.0946,5.0946,5.046,5.0849,14900.0
2009-05-18 15:45:00,5.24,5.25,5.23,5.24,10100.0,5.0946,5.1044,5.0849,5.0946,10100.0
2009-05-18 15:50:00,5.24,5.25,5.24,5.24,16000.0,5.0946,5.1044,5.0946,5.0946,16000.0
2009-05-18 15:55:00,5.24,5.25,5.22,5.25,20100.0,5.0946,5.1044,5.0752,5.1044,20100.0
2009-05-19 09:30:00,5.29,5.3,5.18,5.3,36900.0,5.1433,5.153,5.0363,5.153,36900.0
2009-05-19 09:35:00,5.28,5.35,5.16,5.28,42200.0,5.1335,5.2016,5.0169,5.1335,42200.0
2009-05-19 09:40:00,5.26,5.33,5.2,5.2,27700.0,5.1141,5.1821,5.0558,5.0558,27700.0
2009-05-19 09:45:00,5.2,5.23,5.19,5.23,1900.0,5.0558,5.0849,5.046,5.0849,1900.0
2009-05-19 09:50:00,5.21,5.23,5.16,5.16,59000.0,5.0655,5.0849,5.0169,5.0169,59000.0
2009-05-19 09:55:00,5.18,5.21,5.17,5.2,3900.0,5.0363,5.0655,5.0266,5.0558,3900.0
2009-05-19 10:00:00,5.19,5.19,5.17,5.17,2000.0,5.046,5.046,5.0266,5.0266,2000.0
2009-05-19 10:05:00,5.16,5.16,5.14,5.16,60200.0,5.0169,5.0169,4.9974,5.0169,60200.0
2009-05-19 10:10:00,5.15,5.16,5.14,5.15,9800.0,5.0071,5.0169,4.9974,5.0071,9800.0
2009-05-19 10:15:00,5.16,5.18,5.15,5.18,3500.0,5.0169,5.0363,5.0071,5.0363,3500.0
2009-05-19 10:20:00,5.18,5.18,5.13,5.15,8700.0,5.0363,5.0363,4.9877,5.0071,8700.0
2009-05-19 10:25:00,5.15,5.17,5.15,5.17,16600.0,5.0071,5.0266,5.0071,5.0266,16600.0
2009-05-19 10:30:00,5.17,5.18,5.17,5.18,6600.0,5.0266,5.0363,5.0266,5.0363,6600.0
2009-05-19 10:35:00,5.18,5.2,5.17,5.2,25900.0,5.0363,5.0558,5.0266,5.0558,25900.0
2009-05-19 10:40:00,5.2,5.2,5.19,5.19,8600.0,5.0558,5.0558,5.046,5.046,8600.0
2009-05-19 10:45:00,5.19,5.2,5.17,5.2,7100.0,5.046,5.0558,5.0266,5.0558,7100.0
2009-05-19 10:50:00,5.2,5.21,5.2,5.21,7300.0,5.0558,5.0655,5.0558,5.0655,7300.0
2009-05-19 10:55:00,5.21,5.21,5.18,5.19,3700.0,5.0655,5.0655,5.0363,5.046,3700.0
2009-05-19 11:00:00,5.2,5.21,5.19,5.2,14400.0,5.0558,5.0655,5.046,5.0558,14400.0
2009-05-19 11:05:00,5.21,5.21,5.15,5.18,20400.0,5.0655,5.0655,5.0071,5.0363,20400.0
2009-05-19 11:10:00,5.18,5.18,5.16,5.16,5600.0,5.0363,5.0363,5.0169,5.0169,5600.0
2009-05-19 11:15:00,5.17,5.17,5.16,5.16,3600.0,5.0266,5.0266,5.0169,5.0169,3600.0
2009-05-19 11:20:00,5.17,5.17,5.13,5.13,7100.0,5.0266,5.0266,4.9877,4.9877,7100.0
2009-05-19 11:25:00,5.14,5.16,5.11,5.14,5800.0,4.9974,5.0169,4.9682,4.9974,5800.0
2009-05-19 11:30:00,5.16,5.18,5.13,5.14,7600.0,5.0169,5.0363,4.9877,4.9974,7600.0
2009-05-19 11:35:00,5.15,5.19,5.15,5.16,10500.0,5.0071,5.046,5.0071,5.0169,10500.0
2009-05-19 11:40:00,5.16,5.16,5.15,5.16,58300.0,5.0169,5.0169,5.0071,5.0169,58300.0
2009-05-19 11:45:00,5.16,5.18,5.14,5.15,12400.0,5.0169,5.0363,4.9974,5.0071,12400.0
2009-05-19 11:50:00,5.15,5.15,5.13,5.13,6300.0,5.0071,5.0071,4.9877,4.9877,6300.0
2009-05-19 11:55:00,5.13,5.15,5.13,5.15,2400.0,4.9877,5.0071,4.9877,5.0071,2400.0
2009-05-19 12:00:00,5.14,5.16,5.14,5.16,4300.0,4.9974,5.0169,4.9974,5.0169,4300.0
2009-05-19 12:05:00,5.16,5.19,5.15,5.19,8500.0,5.0169,5.046,5.0071,5.046,8500.0
2009-05-19 12:10:00,5.19,5.2,5.18,5.18,7800.0,5.046,5.0558,5.0363,5.0363,7800.0
2009-05-19 12:15:00,5.19,5.19,5.18,5.19,12600.0,5.046,5.046,5.0363,5.046,12600.0
2009-05-19 12:20:00,5.19,5.2,5.17,5.18,13500.0,5.046,5.0558,5.0266,5.0363,13500.0
2009-05-19 12:25:00,5.19,5.2,5.18,5.2,7800.0,5.046,5.0558,5.0363,5.0558,7800.0
2009-05-19 12:30:00,5.19,5.2,5.15,5.17,8800.0,5.046,5.0558,5.0071,5.0266,8800.0
2009-05-19 12:35:00,5.17,5.17,5.13,5.14,9400.0,5.0266,5.0266,4.9877,4.9974,9400.0
2009-05-19 12:40:00,5.14,5.14,5.13,5.14,2900.0,4.9974,4.9974,4.9877,4.9974,2900.0
2009-05-19 12:45:00,5.14,5.16,5.14,5.16,2200.0,4.9974,5.0169,4.9974,5.0169,2200.0
2009-05-19 12:50:00,5.16,5.16,5.15,5.16,1600.0,5.0169,5.0169,5.0071,5.0169,1600.0
2009-05-19 12:55:00,5.16,5.16,5.15,5.15,2700.0,5.0169,5.0169,5.0071,5.0071,2700.0
2009-05-19 13:00:00,5.15,5.15,5.14,5.15,2100.0,5.0071,5.0071,4.9974,5.0071,2100.0
2009-05-19 13:05:00,5.15,5.18,5.15,5.17,6500.0,5.0071,5.0363,5.0071,5.0266,6500.0
2009-05-19 13:10:00,5.18,5.18,5.16,5.17,5200.0,5.0363,5.0363,5.0169,5.0266,5200.0
2009-05-19 13:15:00,5.16,5.18,5.16,5.18,9400.0,5.0169,5.0363,5.0169,5.0363,9400.0
2009-05-19 13:20:00,5.18,5.19,5.18,5.19,12100.0,5.0363,5.046,5.0363,5.046,12100.0
2009-05-19 13:25:00,5.19,5.19,5.19,5.19,1100.0,5.046,5.046,5.046,5.046,1100.0
2009-05-19 13:30:00,5.19,5.19,5.17,5.17,12600.0,5.046,5.046,5.0266,5.0266,12600.0
2009-05-19 13:35:00,5.17,5.18,5.16,5.17,17000.0,5.0266,5.0363,5.0169,5.0266,17000.0
2009-05-19 13:40:00,5.17,5.17,5.15,5.16,6400.0,5.0266,5.0266,5.0071,5.0169,6400.0
2009-05-19 13:45:00,5.16,5.17,5.16,5.17,3000.0,5.0169,5.0266,5.0169,5.0266,3000.0
2009-05-19 13:50:00,5.17,5.17,5.16,5.16,7700.0,5.0266,5.0266,5.0169,5.0169,7700.0
2009-05-19 13:55:00,5.17,5.17,5.16,5.17,2000.0,5.0266,5.0266,5.0169,5.0266,2000.0
2009-05-19 14:00:00,5.16,5.17,5.14,5.15,2200.0,5.0169,5.0266,4.9974,5.0071,2200.0
2009-05-19 14:05:00,5.15,5.16,5.14,5.16,6900.0,5.0071,5.0169,4.9974,5.0169,6900.0
2009-05-19 14:10:00,5.17,5.17,5.14,5.14,40200.0,5.0266,5.0266,4.9974,4.9974,40200.0
2009-05-19 14:15:00,5.14,5.15,5.14,5.14,5000.0,4.9974,5.0071,4.9974,4.9974,5000.0
2009-05-19 14:20:00,5.15,5.15,5.14,5.15,5900.0,5.0071,5.0071,4.9974,5.0071,5900.0
2009-05-19 14:25:00,5.15,5.15,5.14,5.15,5900.0,5.0071,5.0071,4.9974,5.0071,5900.0
2009-05-19 14:30:00,5.15,5.15,5.13,5.14,10500.0,5.0071,5.0071,4.9877,4.9974,10500.0
2009-05-19 14:35:00,5.14,5.15,5.13,5.15,6100.0,4.9974,5.0071,4.9877,5.0071,6100.0
2009-05-19 14:40:00,5.15,5.15,5.14,5.15,6000.0,5.0071,5.0071,4.9974,5.0071,6000.0
2009-05-19 14:45:00,5.15,5.15,5.14,5.15,14800.0,5.0071,5.0071,4.9974,5.0071,14800.0
2009-05-19 14:50:00,5.15,5.15,5.14,5.15,10400.0,5.0071,5.0071,4.9974,5.0071,10400.0
2009-05-19 14:55:00,5.15,5.16,5.14,5.15,12800.0,5.0071,5.0169,4.9974,5.0071,12800.0
2009-05-19 15:00:00,5.15,5.16,5.14,5.16,7400.0,5.0071,5.0169,4.9974,5.0169,7400.0
2009-05-19 15:05:00,5.16,5.16,5.09,5.1,45600.0,5.0169,5.0169,4.9488,4.9585,45600.0
2009-05-19 15:10:00,5.1,5.1,5.08,5.08,16300.0,4.9585,4.9585,4.9391,4.9391,16300.0
2009-05-19 15:15:00,5.08,5.08,5.01,5.02,78900.0,4.9391,4.9391,4.871,4.8807,78900.0
2009-05-19 15:20:00,5.01,5.05,5.01,5.05,33200.0,4.871,4.9099,4.871,4.9099,33200.0
2009-05-19 15:25:00,5.05,5.06,5.04,5.05,18800.0,4.9099,4.9196,4.9002,4.9099,18800.0
2009-05-19 15:30:00,5.05,5.07,5.04,5.05,14300.0,4.9099,4.9294,4.9002,4.9099,14300.0
2009-05-19 15:35:00,5.05,5.07,5.04,5.06,13800.0,4.9099,4.9294,4.9002,4.9196,13800.0
2009-05-19 15:40:00,5.06,5.07,5.06,5.07,6700.0,4.9196,4.9294,4.9196,4.9294,6700.0
2009-05-19 15:45:00,5.06,5.08,5.06,5.07,10200.0,4.9196,4.9391,4.9196,4.9294,10200.0
2009-05-19 15:50:00,5.06,5.07,5.05,5.06,13800.0,4.9196,4.9294,4.9099,4.9196,13800.0
2009-05-19 15:55:00,5.06,5.07,5.05,5.05,25900.0,4.9196,4.9294,4.9099,4.9099,25900.0
2009-05-20 09:30:00,5.13,5.27,5.1,5.25,21000.0,4.9877,5.1238,4.9585,5.1044,21000.0
2009-05-20 09:35:00,5.27,5.27,5.15,5.19,15500.0,5.1238,5.1238,5.0071,5.046,15500.0
2009-05-20 09:40:00,5.17,5.23,5.16,5.18,33100.0,5.0266,5.0849,5.0169,5.0363,33100.0
2009-05-20 09:45:00,5.19,5.2,5.17,5.2,13500.0,5.046,5.0558,5.0266,5.0558,13500.0
2009-05-20 09:50:00,5.2,5.26,5.2,5.24,8900.0,5.0558,5.1141,5.0558,5.0946,8900.0
2009-05-20 09:55:00,5.24,5.27,5.19,5.21,44700.0,5.0946,5.1238,5.046,5.0655,44700.0
2009-05-20 10:00:00,5.22,5.25,5.22,5.22,5900.0,5.0752,5.1044,5.0752,5.0752,5900.0
2009-05-20 10:05:00,5.23,5.26,5.22,5.25,9400.0,5.0849,5.1141,5.0752,5.1044,9400.0
2009-05-20 10:10:00,5.26,5.26,5.24,5.25,50700.0,5.1141,5.1141,5.0946,5.1044,50700.0
2009-05-20 10:15:00,5.25,5.28,5.25,5.27,126000.0,5.1044,5.1335,5.1044,5.1238,126000.0
2009-05-20 10:20:00,5.27,5.31,5.24,5.29,81900.0,5.1238,5.1627,5.0946,5.1433,81900.0
2009-05-20 10:25:00,5.3,5.34,5.3,5.32,49000.0,5.153,5.1919,5.153,5.1724,49000.0
2009-05-20 10:30:00,5.32,5.33,5.31,5.31,13300.0,5.1724,5.1821,5.1627,5.1627,13300.0
2009-05-20 10:35:00,5.32,5.34,5.32,5.32,11500.0,5.1724,5.1919,5.1724,5.1724,11500.0
2009-05-20 10:40:00,5.33,5.37,5.32,5.36,338400.0,5.1821,5.221,5.1724,5.2113,338400.0
2009-05-20 10:45:00,5.36,5.36,5.35,5.35,7900.0,5.2113,5.2113,5.2016,5.2016,7900.0
2009-05-20 10:50:00,5.36,5.37,5.35,5.36,16800.0,5.2113,5.221,5.2016,5.2113,16800.0
2009-05-20 10:55:00,5.36,5.36,5.32,5.33,3700.0,5.2113,5.2113,5.1724,5.1821,3700.0
2009-05-20 11:00:00,5.33,5.33,5.32,5.32,2500.0,5.1821,5.1821,5.1724,5.1724,2500.0
2009-05-20 11:05:00,5.33,5.33,5.28,5.28,30700.0,5.1821,5.1821,5.1335,5.1335,30700.0
2009-05-20 11:10:00,5.28,5.28,5.26,5.26,20600.0,5.1335,5.1335,5.1141,5.1141,20600.0
2009-05-20 11:15:00,5.26,5.26,5.25,5.26,5100.0,5.1141,5.1141,5.1044,5.1141,5100.0
2009-05-20 11:20:00,5.26,5.26,5.25,5.25,12500.0,5.1141,5.1141,5.1044,5.1044,12500.0
2009-05-20 11:25:00,5.26,5.27,5.25,5.27,17600.0,5.1141,5.1238,5.1044,5.1238,17600.0
2009-05-20 11:30:00,5.26,5.28,5.26,5.27,13100.0,5.1141,5.1335,5.1141,5.1238,13100.0
2009-05-20 11:35:00,5.28,5.29,5.28,5.29,12200.0,5.1335,5.1433,5.1335,5.1433,12200.0
2009-05-20 11:40:00,5.29,5.32,5.28,5.3,119200.0,5.1433,5.1724,5.1335,5.153,119200.0
2009-05-20 11:45:00,5.3,5.3,5.27,5.27,41200.0,5.153,5.153,5.1238,5.1238,41200.0
2009-05-20 11:50:00,5.27,5.28,5.26,5.26,26300.0,5.1238,5.1335,5.1141,5.1141,26300.0
2009-05-20 11:55:00,5.26,5.27,5.26,5.27,5600.0,5.1141,5.1238,5.1141,5.1238,5600.0
2009-05-20 12:00:00,5.26,5.26,5.24,5.24,23200.0,5.1141,5.1141,5.0946,5.0946,23200.0
2009-05-20 12:05:00,5.24,5.26,5.23,5.24,30200.0,5.0946,5.1141,5.0849,5.0946,30200.0
2009-05-20 12:10:00,5.24,5.26,5.24,5.25,3600.0,5.0946,5.1141,5.0946,5.1044,3600.0
2009-05-20 12:15:00,5.24,5.25,5.24,5.24,3200.0,5.0946,5.1044,5.0946,5.0946,3200.0
2009-05-20 12:20:00,5.24,5.25,5.23,5.23,13000.0,5.0946,5.1044,5.0849,5.0849,13000.0
2009-05-20 12:25:00,5.23,5.25,5.22,5.25,10400.0,5.0849,5.1044,5.0752,5.1044,10400.0
2009-05-20 12:30:00,5.25,5.25,5.2,5.2,9500.0,5.1044,5.1044,5.0558,5.0558,9500.0
2009-05-20 12:35:00,5.21,5.22,5.2,5.22,7200.0,5.0655,5.0752,5.0558,5.0752,7200.0
2009-05-20 12:40:00,5.23,5.23,5.21,5.22,12300.0,5.0849,5.0849,5.0655,5.0752,12300.0
2009-05-20 12:45:00,5.21,5.23,5.21,5.22,45200.0,5.0655,5.0849,5.0655,5.0752,45200.0
2009-05-20 12:50:00,5.21,5.22,5.18,5.19,13100.0,5.0655,5.0752,5.0363,5.046,13100.0
2009-05-20 12:55:00,5.2,5.2,5.18,5.18,3800.0,5.0558,5.0558,5.0363,5.0363,3800.0
2009-05-20 13:00:00,5.18,5.18,5.16,5.17,19600.0,5.0363,5.0363,5.0169,5.0266,19600.0
2009-05-20 13:05:00,5.17,5.17,5.15,5.17,20900.0,5.0266,5.0266,5.0071,5.0266,20900.0
2009-05-20 13:10:00,5.17,5.17,5.16,5.16,2500.0,5.0266,5.0266,5.0169,5.0169,2500.0
2009-05-20 13:15:00,5.16,5.17,5.16,5.17,1700.0,5.0169,5.0266,5.0169,5.0266,1700.0
2009-05-20 13:20:00,5.17,5.17,5.15,5.17,5400.0,5.0266,5.0266,5.0071,5.0266,5400.0
2009-05-20 13:25:00,5.17,5.17,5.16,5.17,800.0,5.0266,5.0266,5.0169,5.0266,800.0
2009-05-20 13:30:00,5.17,5.17,5.16,5.16,1200.0,5.0266,5.0266,5.0169,5.0169,1200.0
2009-05-20 13:35:00,5.16,5.21,5.16,5.19,18900.0,5.0169,5.0655,5.0169,5.046,18900.0
2009-05-20 13:40:00,5.2,5.24,5.2,5.23,16500.0,5.0558,5.0946,5.0558,5.0849,16500.0
2009-05-20 13:45:00,5.23,5.23,5.22,5.23,5600.0,5.0849,5.0849,5.0752,5.0849,5600.0
2009-05-20 13:50:00,5.23,5.23,5.22,5.22,300.0,5.0849,5.0849,5.0752,5.0752,300.0
2009-05-20 13:55:00,5.23,5.24,5.23,5.23,6200.0,5.0849,5.0946,5.0849,5.0849,6200.0
2009-05-20 14:00:00,5.23,5.24,5.21,5.21,16800.0,5.0849,5.0946,5.0655,5.0655,16800.0
2009-05-20 14:05:00,5.22,5.27,5.22,5.25,16100.0,5.0752,5.1238,5.0752,5.1044,16100.0
2009-05-20 14:10:00,5.25,5.25,5.23,5.23,13600.0,5.1044,5.1044,5.0849,5.0849,13600.0
2009-05-20 14:15:00,5.23,5.26,5.23,5.26,7000.0,5.0849,5.1141,5.0849,5.1141,7000.0
2009-05-20 14:20:00,5.27,5.31,5.27,5.31,10700.0,5.1238,5.1627,5.1238,5.1627,10700.0
2009-05-20 14:25:00,5.31,5.31,5.3,5.3,5900.0,5.1627,5.1627,5.153,5.153,5900.0
2009-05-20 14:30:00,5.3,5.3,5.25,5.26,14600.0,5.153,5.153,5.1044,5.1141,14600.0
2009-05-20 14:35:00,5.26,5.28,5.26,5.26,6800.0,5.1141,5.1335,5.1141,5.1141,6800.0
2009-05-20 14:40:00,5.27,5.3,5.27,5.3,6400.0,5.1238,5.153,5.1238,5.153,6400.0
2009-05-20 14:45:00,5.29,5.29,5.26,5.27,8600.0,5.1433,5.1433,5.1141,5.1238,8600.0
2009-05-20 14:50:00,5.28,5.3,5.25,5.3,10700.0,5.1335,5.153,5.1044,5.153,10700.0
2009-05-20 14:55:00,5.3,5.3,5.27,5.29,6500.0,5.153,5.153,5.1238,5.1433,6500.0
2009-05-20 15:00:00,5.28,5.29,5.27,5.28,13600.0,5.1335,5.1433,5.1238,5.1335,13600.0
2009-05-20 15:05:00,5.28,5.3,5.28,5.3,15100.0,5.1335,5.153,5.1335,5.153,15100.0
2009-05-20 15:10:00,5.3,5.3,5.29,5.3,13200.0,5.153,5.153,5.1433,5.153,13200.0
2009-05-20 15:15:00,5.3,5.31,5.29,5.31,19200.0,5.153,5.1627,5.1433,5.1627,19200.0
2009-05-20 15:20:00,5.31,5.31,5.28,5.28,13100.0,5.1627,5.1627,5.1335,5.1335,13100.0
2009-05-20 15:25:00,5.29,5.3,5.28,5.3,13100.0,5.1433,5.153,5.1335,5.153,13100.0
2009-05-20 15:30:00,5.29,5.3,5.27,5.28,13600.0,5.1433,5.153,5.1238,5.1335,13600.0
2009-05-20 15:35:00,5.28,5.28,5.27,5.27,17300.0,5.1335,5.1335,5.1238,5.1238,17300.0
2009-05-20 15:40:00,5.26,5.26,5.21,5.22,22000.0,5.1141,5.1141,5.0655,5.0752,22000.0
2009-05-20 15:45:00,5.22,5.24,5.21,5.24,12600.0,5.0752,5.0946,5.0655,5.0946,12600.0
2009-05-20 15:50:00,5.23,5.24,5.21,5.21,20800.0,5.0849,5.0946,5.0655,5.0655,20800.0
2009-05-20 15:55:00,5.21,5.27,5.21,5.24,51700.0,5.0655,5.1238,5.0655,5.0946,51700.0
2009-05-21 09:30:00,5.19,5.25,5.05,5.18,40000.0,5.046,5.1044,4.9099,5.0363,40000.0
2009-05-21 09:35:00,5.18,5.23,5.16,5.17,26400.0,5.0363,5.0849,5.0169,5.0266,26400.0
2009-05-21 09:40:00,5.18,5.18,5.16,5.18,15600.0,5.0363,5.0363,5.0169,5.0363,15600.0
2009-05-21 09:45:00,5.18,5.19,5.17,5.18,5900.0,5.0363,5.046,5.0266,5.0363,5900.0
2009-05-21 09:50:00,5.18,5.22,5.16,5.16,22300.0,5.0363,5.0752,5.0169,5.0169,22300.0
2009-05-21 09:55:00,5.17,5.19,5.11,5.11,30200.0,5.0266,5.046,4.9682,4.9682,30200.0
2009-05-21 10:00:00,5.11,5.14,5.07,5.08,12400.0,4.9682,4.9974,4.9294,4.9391,12400.0
2009-05-21 10:05:00,5.1,5.12,5.09,5.12,9200.0,4.9585,4.978,4.9488,4.978,9200.0
2009-05-21 10:10:00,5.11,5.13,5.11,5.11,11800.0,4.9682,4.9877,4.9682,4.9682,11800.0
2009-05-21 10:15:00,5.11,5.11,5.07,5.07,4700.0,4.9682,4.9682,4.9294,4.9294,4700.0
2009-05-21 10:20:00,5.07,5.08,5.05,5.06,7900.0,4.9294,4.9391,4.9099,4.9196,7900.0
2009-05-21 10:25:00,5.06,5.07,5.02,5.04,36700.0,4.9196,4.9294,4.8807,4.9002,36700.0
2009-05-21 10:30:00,5.02,5.03,5.02,5.02,6200.0,4.8807,4.8905,4.8807,4.8807,6200.0
2009-05-21 10:35:00,5.03,5.03,5.01,5.01,9000.0,4.8905,4.8905,4.871,4.871,9000.0
2009-05-21 10:40:00,5.02,5.05,5.01,5.03,17300.0,4.8807,4.9099,4.871,4.8905,17300.0
2009-05-21 10:45:00,5.02,5.03,5.01,5.01,2600.0,4.8807,4.8905,4.871,4.871,2600.0
2009-05-21 10:50:00,5.02,5.03,5.01,5.01,17400.0,4.8807,4.8905,4.871,4.871,17400.0
2009-05-21 10:55:00,5.01,5.02,5.01,5.01,6400.0,4.871,4.8807,4.871,4.871,6400.0
2009-05-21 11:00:00,5.02,5.02,5.0,5.01,11000.0,4.8807,4.8807,4.8613,4.871,11000.0
2009-05-21 11:05:00,5.02,5.03,5.01,5.03,8600.0,4.8807,4.8905,4.871,4.8905,8600.0
2009-05-21 11:10:00,5.02,5.04,5.02,5.04,13500.0,4.8807,4.9002,4.8807,4.9002,13500.0
2009-05-21 11:15:00,5.03,5.04,5.02,5.04,6000.0,4.8905,4.9002,4.8807,4.9002,6000.0
2009-05-21 11:20:00,5.03,5.03,5.01,5.02,10400.0,4.8905,4.8905,4.871,4.8807,10400.0
2009-05-21 11:25:00,5.02,5.03,5.02,5.02,6100.0,4.8807,4.8905,4.8807,4.8807,6100.0
2009-05-21 11:30:00,5.02,5.03,5.02,5.03,12700.0,4.8807,4.8905,4.8807,4.8905,12700.0
2009-05-21 11:35:00,5.02,5.05,5.02,5.03,8900.0,4.8807,4.9099,4.8807,4.8905,8900.0
2009-05-21 11:40:00,5.05,5.08,5.04,5.08,16900.0,4.9099,4.9391,4.9002,4.9391,16900.0
2009-05-21 11:45:00,5.08,5.08,5.07,5.07,3300.0,4.9391,4.9391,4.9294,4.9294,3300.0
2009-05-21 11:50:00,5.08,5.08,5.07,5.08,2900.0,4.9391,4.9391,4.9294,4.9391,2900.0
2009-05-21 11:55:00,5.07,5.1,5.07,5.08,16100.0,4.9294,4.9585,4.9294,4.9391,16100.0
2009-05-21 12:00:00,5.09,5.09,5.09,5.09,400.0,4.9488,4.9488,4.9488,4.9488,400.0
2009-05-21 12:05:00,5.08,5.09,5.08,5.09,2000.0,4.9391,4.9488,4.9391,4.9488,2000.0
2009-05-21 12:10:00,5.09,5.09,5.08,5.09,10300.0,4.9488,4.9488,4.9391,4.9488,10300.0
2009-05-21 12:15:00,5.09,5.09,5.08,5.09,2600.0,4.9488,4.9488,4.9391,4.9488,2600.0
2009-05-21 12:20:00,5.08,5.09,5.08,5.08,400.0,4.9391,4.9488,4.9391,4.9391,400.0
2009-05-21 12:25:00,5.08,5.09,5.08,5.09,4000.0,4.9391,4.9488,4.9391,4.9488,4000.0
2009-05-21 12:30:00,5.09,5.11,5.09,5.11,3800.0,4.9488,4.9682,4.9488,4.9682,3800.0
2009-05-21 12:35:00,5.1,5.13,5.1,5.13,2600.0,4.9585,4.9877,4.9585,4.9877,2600.0
2009-05-21 12:40:00,5.13,5.13,5.11,5.12,5500.0,4.9877,4.9877,4.9682,4.978,5500.0
2009-05-21 12:45:00,5.12,5.12,5.12,5.12,1900.0,4.978,4.978,4.978,4.978,1900.0
2009-05-21 12:50:00,5.12,5.13,5.11,5.13,9400.0,4.978,4.9877,4.9682,4.9877,9400.0
2009-05-21 12:55:00,5.13,5.15,5.13,5.13,12800.0,4.9877,5.0071,4.9877,4.9877,12800.0
2009-05-21 13:00:00,5.13,5.14,5.12,5.13,3500.0,4.9877,4.9974,4.978,4.9877,3500.0
2009-05-21 13:05:00,5.13,5.13,5.12,5.12,3200.0,4.9877,4.9877,4.978,4.978,3200.0
2009-05-21 13:10:00,5.12,5.13,5.12,5.13,500.0,4.978,4.9877,4.978,4.9877,500.0
2009-05-21 13:15:00,5.12,5.12,5.11,5.12,2000.0,4.978,4.978,4.9682,4.978,2000.0
2009-05-21 13:20:00,5.11,5.12,5.11,5.12,1400.0,4.9682,4.978,4.9682,4.978,1400.0
2009-05-21 13:25:00,5.12,5.12,5.1,5.1,6900.0,4.978,4.978,4.9585,4.9585,6900.0
2009-05-21 13:30:00,5.11,5.12,5.11,5.12,2800.0,4.9682,4.978,4.9682,4.978,2800.0
2009-05-21 13:35:00,5.12,5.12,5.11,5.11,1200.0,4.978,4.978,4.9682,4.9682,1200.0
2009-05-21 13:40:00,5.11,5.12,5.11,5.12,1600.0,4.9682,4.978,4.9682,4.978,1600.0
2009-05-21 13:45:00,5.12,5.13,5.11,5.13,6300.0,4.978,4.9877,4.9682,4.9877,6300.0
2009-05-21 13:50:00,5.12,5.13,5.11,5.11,4700.0,4.978,4.9877,4.9682,4.9682,4700.0
2009-05-21 13:55:00,5.11,5.12,5.11,5.12,1700.0,4.9682,4.978,4.9682,4.978,1700.0
2009-05-21 14:00:00,5.12,5.12,5.1,5.1,10800.0,4.978,4.978,4.9585,4.9585,10800.0
2009-05-21 14:05:00,5.11,5.11,5.07,5.07,10100.0,4.9682,4.9682,4.9294,4.9294,10100.0
2009-05-21 14:10:00,5.08,5.08,5.06,5.07,4700.0,4.9391,4.9391,4.9196,4.9294,4700.0
2009-05-21 14:15:00,5.06,5.08,5.03,5.07,35700.0,4.9196,4.9391,4.8905,4.9294,35700.0
2009-05-21 14:20:00,5.08,5.08,5.07,5.08,2500.0,4.9391,4.9391,4.9294,4.9391,2500.0
2009-05-21 14:25:00,5.08,5.08,5.07,5.07,4900.0,4.9391,4.9391,4.9294,4.9294,4900.0
2009-05-21 14:30:00,5.07,5.08,5.07,5.08,1400.0,4.9294,4.9391,4.9294,4.9391,1400.0
2009-05-21 14:35:00,5.07,5.08,5.07,5.07,4400.0,4.9294,4.9391,4.9294,4.9294,4400.0
2009-05-21 14:40:00,5.08,5.08,5.07,5.08,1400.0,4.9391,4.9391,4.9294,4.9391,1400.0
2009-05-21 14:45:00,5.07,5.08,5.07,5.07,5300.0,4.9294,4.9391,4.9294,4.9294,5300.0
2009-05-21 14:50:00,5.07,5.08,5.05,5.06,5600.0,4.9294,4.9391,4.9099,4.9196,5600.0
2009-05-21 14:55:00,5.07,5.07,5.05,5.06,5600.0,4.9294,4.9294,4.9099,4.9196,5600.0
2009-05-21 15:00:00,5.07,5.09,5.06,5.09,14100.0,4.9294,4.9488,4.9196,4.9488,14100.0
2009-05-21 15:05:00,5.08,5.09,5.07,5.08,3000.0,4.9391,4.9488,4.9294,4.9391,3000.0
2009-05-21 15:10:00,5.07,5.08,5.07,5.08,5900.0,4.9294,4.9391,4.9294,4.9391,5900.0
2009-05-21 15:15:00,5.07,5.09,5.07,5.07,14700.0,4.9294,4.9488,4.9294,4.9294,14700.0
2009-05-21 15:20:00,5.07,5.08,5.07,5.08,2900.0,4.9294,4.9391,4.9294,4.9391,2900.0
2009-05-21 15:25:00,5.07,5.08,5.07,5.08,5400.0,4.9294,4.9391,4.9294,4.9391,5400.0
2009-05-21 15:30:00,5.08,5.1,5.07,5.08,22900.0,4.9391,4.9585,4.9294,4.9391,22900.0
2009-05-21 15:35:00,5.08,5.09,5.06,5.07,16600.0,4.9391,4.9488,4.9196,4.9294,16600.0
2009-05-21 15:40:00,5.07,5.08,5.06,5.08,27300.0,4.9294,4.9391,4.9196,4.9391,27300.0
2009-05-21 15:45:00,5.07,5.11,5.07,5.07,22400.0,4.9294,4.9682,4.9294,4.9294,22400.0
2009-05-21 15:50:00,5.08,5.1,5.05,5.08,26700.0,4.9391,4.9585,4.9099,4.9391,26700.0
2009-05-21 15:55:00,5.08,5.11,5.07,5.1,45600.0,4.9391,4.9682,4.9294,4.9585,45600.0
2009-05-22 09:30:00,5.1,5.15,5.01,5.14,33500.0,4.9585,5.0071,4.871,4.9974,33500.0
2009-05-22 09:35:00,5.14,5.15,5.02,5.07,14800.0,4.9974,5.0071,4.8807,4.9294,14800.0
2009-05-22 09:40:00,5.06,5.06,5.03,5.06,10000.0,4.9196,4.9196,4.8905,4.9196,10000.0
2009-05-22 09:45:00,5.06,5.06,5.02,5.02,13900.0,4.9196,4.9196,4.8807,4.8807,13900.0
2009-05-22 09:50:00,5.02,5.02,5.0,5.01,8300.0,4.8807,4.8807,4.8613,4.871,8300.0
2009-05-22 09:55:00,5.02,5.02,5.01,5.01,4900.0,4.8807,4.8807,4.871,4.871,4900.0
2009-05-22 10:00:00,5.01,5.02,5.01,5.02,3600.0,4.871,4.8807,4.871,4.8807,3600.0
2009-05-22 10:05:00,5.01,5.04,5.01,5.02,14200.0,4.871,4.9002,4.871,4.8807,14200.0
2009-05-22 10:10:00,5.02,5.05,5.02,5.03,15700.0,4.8807,4.9099,4.8807,4.8905,15700.0
2009-05-22 10:15:00,5.04,5.06,5.04,5.04,8600.0,4.9002,4.9196,4.9002,4.9002,8600.0
2009-05-22 10:20:00,5.05,5.05,5.03,5.03,1200.0,4.9099,4.9099,4.8905,4.8905,1200.0
2009-05-22 10:25:00,5.04,5.04,5.03,5.03,900.0,4.9002,4.9002,4.8905,4.8905,900.0
2009-05-22 10:30:00,5.03,5.03,5.01,5.02,18200.0,4.8905,4.8905,4.871,4.8807,18200.0
2009-05-22 10:35:00,5.02,5.02,5.01,5.01,4300.0,4.8807,4.8807,4.871,4.871,4300.0
2009-05-22 10:40:00,5.01,5.05,5.01,5.04,8900.0,4.871,4.9099,4.871,4.9002,8900.0
2009-05-22 10:45:00,5.04,5.04,5.03,5.04,500.0,4.9002,4.9002,4.8905,4.9002,500.0
2009-05-22 10:50:00,5.03,5.04,5.03,5.03,900.0,4.8905,4.9002,4.8905,4.8905,900.0
2009-05-22 10:55:00,5.03,5.03,5.02,5.02,800.0,4.8905,4.8905,4.8807,4.8807,800.0
2009-05-22 11:00:00,5.03,5.03,5.03,5.03,200.0,4.8905,4.8905,4.8905,4.8905,200.0
2009-05-22 11:05:00,5.03,5.03,5.02,5.03,3800.0,4.8905,4.8905,4.8807,4.8905,3800.0
2009-05-22 11:10:00,5.02,5.03,5.02,5.03,1000.0,4.8807,4.8905,4.8807,4.8905,1000.0
2009-05-22 11:15:00,5.03,5.03,5.02,5.03,500.0,4.8905,4.8905,4.8807,4.8905,500.0
2009-05-22 11:20:00,5.03,5.03,5.03,5.03,300.0,4.8905,4.8905,4.8905,4.8905,300.0
2009-05-22 11:25:00,5.03,5.03,5.02,5.03,4100.0,4.8905,4.8905,4.8807,4.8905,4100.0
2009-05-22 11:30:00,5.03,5.03,5.02,5.03,500.0,4.8905,4.8905,4.8807,4.8905,500.0
2009-05-22 11:35:00,5.02,5.03,5.02,5.03,700.0,4.8807,4.8905,4.8807,4.8905,700.0
2009-05-22 11:40:00,5.03,5.03,5.02,5.02,500.0,4.8905,4.8905,4.8807,4.8807,500.0
2009-05-22 11:45:00,5.03,5.03,5.03,5.03,100.0,4.8905,4.8905,4.8905,4.8905,100.0
2009-05-22 11:50:00,5.03,5.03,5.02,5.02,4500.0,4.8905,4.8905,4.8807,4.8807,4500.0
2009-05-22 11:55:00,5.02,5.03,5.02,5.02,2500.0,4.8807,4.8905,4.8807,4.8807,2500.0
2009-05-22 12:00:00,5.02,5.03,5.02,5.03,1900.0,4.8807,4.8905,4.8807,4.8905,1900.0
2009-05-22 12:05:00,5.03,5.03,5.02,5.03,800.0,4.8905,4.8905,4.8807,4.8905,800.0
2009-05-22 12:10:00,5.02,5.02,5.02,5.02,2900.0,4.8807,4.8807,4.8807,4.8807,2900.0
2009-05-22 12:15:00,5.03,5.03,5.02,5.03,2600.0,4.8905,4.8905,4.8807,4.8905,2600.0
2009-05-22 12:20:00,5.02,5.02,5.01,5.02,9200.0,4.8807,4.8807,4.871,4.8807,9200.0
2009-05-22 12:25:00,5.01,5.01,5.01,5.01,1900.0,4.871,4.871,4.871,4.871,1900.0
2009-05-22 12:30:00,5.01,5.01,5.01,5.01,3200.0,4.871,4.871,4.871,4.871,3200.0
2009-05-22 12:35:00,5.01,5.02,5.0,5.01,3700.0,4.871,4.8807,4.8613,4.871,3700.0
2009-05-22 12:40:00,5.01,5.02,5.01,5.02,1200.0,4.871,4.8807,4.871,4.8807,1200.0
2009-05-22 12:45:00,5.02,5.02,5.01,5.02,2100.0,4.8807,4.8807,4.871,4.8807,2100.0
2009-05-22 12:50:00,5.01,5.01,5.01,5.01,2600.0,4.871,4.871,4.871,4.871,2600.0
2009-05-22 12:55:00,5.01,5.02,5.01,5.02,1000.0,4.871,4.8807,4.871,4.8807,1000.0
2009-05-22 13:00:00,5.01,5.02,5.01,5.01,1300.0,4.871,4.8807,4.871,4.871,1300.0
2009-05-22 13:05:00,5.01,5.01,5.01,5.01,3600.0,4.871,4.871,4.871,4.871,3600.0
2009-05-22 13:10:00,5.01,5.02,5.0,5.01,2100.0,4.871,4.8807,4.8613,4.871,2100.0
2009-05-22 13:15:00,5.0,5.0,5.0,5.0,100.0,4.8613,4.8613,4.8613,4.8613,100.0
2009-05-22 13:20:00,5.0,5.01,5.0,5.0,500.0,4.8613,4.871,4.8613,4.8613,500.0
2009-05-22 13:25:00,5.0,5.01,5.0,5.0,1400.0,4.8613,4.871,4.8613,4.8613,1400.0
2009-05-22 13:30:00,5.0,5.0,4.99,5.0,21100.0,4.8613,4.8613,4.8516,4.8613,21100.0
2009-05-22 13:35:00,5.0,5.01,5.0,5.0,1600.0,4.8613,4.871,4.8613,4.8613,1600.0
2009-05-22 13:40:00,5.0,5.03,5.0,5.02,14200.0,4.8613,4.8905,4.8613,4.8807,14200.0
2009-05-22 13:45:00,5.02,5.02,5.01,5.02,3100.0,4.8807,4.8807,4.871,4.8807,3100.0
2009-05-22 13:50:00,5.02,5.02,5.01,5.01,500.0,4.8807,4.8807,4.871,4.871,500.0
2009-05-22 13:55:00,5.01,5.02,5.01,5.02,2000.0,4.871,4.8807,4.871,4.8807,2000.0
2009-05-22 14:00:00,5.01,5.02,5.01,5.02,5600.0,4.871,4.8807,4.871,4.8807,5600.0
2009-05-22 14:05:00,5.02,5.02,5.01,5.02,3600.0,4.8807,4.8807,4.871,4.8807,3600.0
2009-05-22 14:10:00,5.01,5.02,5.01,5.02,1300.0,4.871,4.8807,4.871,4.8807,1300.0
2009-05-22 14:15:00,5.02,5.02,5.01,5.02,1200.0,4.8807,4.8807,4.871,4.8807,1200.0
2009-05-22 14:20:00,5.02,5.02,5.01,5.02,300.0,4.8807,4.8807,4.871,4.8807,300.0
2009-05-22 14:25:00,5.01,5.02,5.01,5.02,1100.0,4.871,4.8807,4.871,4.8807,1100.0
2009-05-22 14:30:00,5.01,5.01,5.0,5.0,8800.0,4.871,4.871,4.8613,4.8613,8800.0
2009-05-22 14:35:00,5.0,5.02,5.0,5.01,5800.0,4.8613,4.8807,4.8613,4.871,5800.0
2009-05-22 14:40:00,5.01,5.02,5.01,5.01,900.0,4.871,4.8807,4.871,4.871,900.0
2009-05-22 14:45:00,5.01,5.02,5.01,5.01,4900.0,4.871,4.8807,4.871,4.871,4900.0
2009-05-22 14:50:00,5.02,5.02,5.01,5.01,4600.0,4.8807,4.8807,4.871,4.871,4600.0
2009-05-22 14:55:00,5.02,5.02,5.02,5.02,10700.0,4.8807,4.8807,4.8807,4.8807,10700.0
2009-05-22 15:00:00,5.02,5.02,5.01,5.01,2900.0,4.8807,4.8807,4.871,4.871,2900.0
2009-05-22 15:05:00,5.01,5.02,5.01,5.01,1200.0,4.871,4.8807,4.871,4.871,1200.0
2009-05-22 15:10:00,5.01,5.03,5.01,5.02,5100.0,4.871,4.8905,4.871,4.8807,5100.0
2009-05-22 15:15:00,5.03,5.03,5.0,5.0,11300.0,4.8905,4.8905,4.8613,4.8613,11300.0
2009-05-22 15:20:00,5.01,5.01,5.0,5.01,1900.0,4.871,4.871,4.8613,4.871,1900.0
2009-05-22 15:25:00,5.0,5.01,5.0,5.01,4300.0,4.8613,4.871,4.8613,4.871,4300.0
2009-05-22 15:30:00,5.0,5.01,5.0,5.0,2100.0,4.8613,4.871,4.8613,4.8613,2100.0
2009-05-22 15:35:00,5.0,5.02,5.0,5.02,6500.0,4.8613,4.8807,4.8613,4.8807,6500.0
2009-05-22 15:40:00,5.01,5.02,5.0,5.0,6800.0,4.871,4.8807,4.8613,4.8613,6800.0
2009-05-22 15:45:00,5.01,5.01,5.0,5.01,6500.0,4.871,4.871,4.8613,4.871,6500.0
2009-05-22 15:50:00,5.01,5.01,4.96,4.96,57200.0,4.871,4.871,4.8224,4.8224,57200.0
2009-05-22 15:55:00,4.97,5.0,4.96,4.98,56700.0,4.8321,4.8613,4.8224,4.8419,56700.0
2009-05-26 09:30:00,4.98,4.98,4.85,4.88,21100.0,4.8419,4.8419,4.7155,4.7446,21100.0
2009-05-26 09:35:00,4.86,4.89,4.85,4.87,5700.0,4.7252,4.7544,4.7155,4.7349,5700.0
2009-05-26 09:40:00,4.88,4.92,4.86,4.92,12300.0,4.7446,4.7835,4.7252,4.7835,12300.0
2009-05-26 09:45:00,4.91,4.94,4.88,4.92,21000.0,4.7738,4.803,4.7446,4.7835,21000.0
2009-05-26 09:50:00,4.9,4.93,4.9,4.93,3700.0,4.7641,4.7932,4.7641,4.7932,3700.0
2009-05-26 09:55:00,4.93,4.93,4.91,4.93,3000.0,4.7932,4.7932,4.7738,4.7932,3000.0
2009-05-26 10:00:00,4.93,5.04,4.92,5.04,12500.0,4.7932,4.9002,4.7835,4.9002,12500.0
2009-05-26 10:05:00,5.04,5.11,5.03,5.09,15200.0,4.9002,4.9682,4.8905,4.9488,15200.0
2009-05-26 10:10:00,5.08,5.08,5.06,5.06,4500.0,4.9391,4.9391,4.9196,4.9196,4500.0
2009-05-26 10:15:00,5.07,5.07,4.97,4.98,22700.0,4.9294,4.9294,4.8321,4.8419,22700.0
2009-05-26 10:20:00,4.98,4.98,4.9,4.92,26300.0,4.8419,4.8419,4.7641,4.7835,26300.0
2009-05-26 10:25:00,4.91,4.93,4.91,4.92,5400.0,4.7738,4.7932,4.7738,4.7835,5400.0
2009-05-26 10:30:00,4.92,4.97,4.92,4.97,15300.0,4.7835,4.8321,4.7835,4.8321,15300.0
2009-05-26 10:35:00,4.97,4.99,4.96,4.99,9200.0,4.8321,4.8516,4.8224,4.8516,9200.0
2009-05-26 10:40:00,4.99,5.0,4.99,4.99,2900.0,4.8516,4.8613,4.8516,4.8516,2900.0
2009-05-26 10:45:00,4.99,4.99,4.99,4.99,1700.0,4.8516,4.8516,4.8516,4.8516,1700.0
2009-05-26 10:50:00,4.99,5.0,4.98,5.0,2800.0,4.8516,4.8613,4.8419,4.8613,2800.0
2009-05-26 10:55:00,5.01,5.03,4.98,4.99,9000.0,4.871,4.8905,4.8419,4.8516,9000.0
2009-05-26 11:00:00,5.0,5.01,4.99,5.01,5200.0,4.8613,4.871,4.8516,4.871,5200.0
2009-05-26 11:05:00,5.01,5.01,5.0,5.0,1300.0,4.871,4.871,4.8613,4.8613,1300.0
2009-05-26 11:10:00,5.0,5.01,5.0,5.01,4800.0,4.8613,4.871,4.8613,4.871,4800.0
2009-05-26 11:15:00,5.02,5.02,4.99,5.0,13200.0,4.8807,4.8807,4.8516,4.8613,13200.0
2009-05-26 11:20:00,5.01,5.02,5.0,5.01,3200.0,4.871,4.8807,4.8613,4.871,3200.0
2009-05-26 11:25:00,5.02,5.02,5.01,5.02,5500.0,4.8807,4.8807,4.871,4.8807,5500.0
2009-05-26 11:30:00,5.03,5.05,5.03,5.05,2300.0,4.8905,4.9099,4.8905,4.9099,2300.0
2009-05-26 11:35:00,5.05,5.05,5.04,5.04,500.0,4.9099,4.9099,4.9002,4.9002,500.0
2009-05-26 11:40:00,5.04,5.05,5.03,5.04,18100.0,4.9002,4.9099,4.8905,4.9002,18100.0
2009-05-26 11:45:00,5.04,5.05,5.04,5.04,13100.0,4.9002,4.9099,4.9002,4.9002,13100.0
2009-05-26 11:50:00,5.04,5.05,5.04,5.04,4100.0,4.9002,4.9099,4.9002,4.9002,4100.0
2009-05-26 11:55:00,5.04,5.05,5.04,5.04,6900.0,4.9002,4.9099,4.9002,4.9002,6900.0
2009-05-26 12:00:00,5.04,5.05,5.03,5.03,3600.0,4.9002,4.9099,4.8905,4.8905,3600.0
2009-05-26 12:05:00,5.03,5.04,5.03,5.03,2700.0,4.8905,4.9002,4.8905,4.8905,2700.0
2009-05-26 12:10:00,5.04,5.04,5.03,5.03,2700.0,4.9002,4.9002,4.8905,4.8905,2700.0
2009-05-26 12:15:00,5.03,5.04,5.03,5.04,2600.0,4.8905,4.9002,4.8905,4.9002,2600.0
2009-05-26 12:20:00,5.03,5.04,5.03,5.04,2700.0,4.8905,4.9002,4.8905,4.9002,2700.0
2009-05-26 12:25:00,5.03,5.04,5.03,5.03,7100.0,4.8905,4.9002,4.8905,4.8905,7100.0
2009-05-26 12:30:00,5.03,5.04,5.03,5.04,4300.0,4.8905,4.9002,4.8905,4.9002,4300.0
2009-05-26 12:35:00,5.04,5.05,5.04,5.05,8600.0,4.9002,4.9099,4.9002,4.9099,8600.0
2009-05-26 12:40:00,5.04,5.05,5.04,5.04,6200.0,4.9002,4.9099,4.9002,4.9002,6200.0
2009-05-26 12:45:00,5.05,5.1,5.05,5.1,37400.0,4.9099,4.9585,4.9099,4.9585,37400.0
2009-05-26 12:50:00,5.1,5.1,5.08,5.09,14200.0,4.9585,4.9585,4.9391,4.9488,14200.0
2009-05-26 12:55:00,5.08,5.09,5.08,5.08,600.0,4.9391,4.9488,4.9391,4.9391,600.0
2009-05-26 13:00:00,5.08,5.09,5.08,5.08,3300.0,4.9391,4.9488,4.9391,4.9391,3300.0
2009-05-26 13:05:00,5.08,5.09,5.05,5.05,9700.0,4.9391,4.9488,4.9099,4.9099,9700.0
2009-05-26 13:10:00,5.05,5.05,5.02,5.02,4200.0,4.9099,4.9099,4.8807,4.8807,4200.0
2009-05-26 13:15:00,5.02,5.03,5.0,5.03,8600.0,4.8807,4.8905,4.8613,4.8905,8600.0
2009-05-26 13:20:00,5.03,5.03,5.02,5.03,2300.0,4.8905,4.8905,4.8807,4.8905,2300.0
2009-05-26 13:25:00,5.02,5.03,5.02,5.03,2600.0,4.8807,4.8905,4.8807,4.8905,2600.0
2009-05-26 13:30:00,5.02,5.03,5.02,5.03,3800.0,4.8807,4.8905,4.8807,4.8905,3800.0
2009-05-26 13:35:00,5.03,5.04,5.03,5.04,1900.0,4.8905,4.9002,4.8905,4.9002,1900.0
2009-05-26 13:40:00,5.03,5.05,5.03,5.04,5900.0,4.8905,4.9099,4.8905,4.9002,5900.0
2009-05-26 13:45:00,5.05,5.06,5.05,5.05,2300.0,4.9099,4.9196,4.9099,4.9099,2300.0
2009-05-26 13:50:00,5.05,5.06,5.05,5.06,4100.0,4.9099,4.9196,4.9099,4.9196,4100.0
2009-05-26 13:55:00,5.05,5.07,5.05,5.06,7000.0,4.9099,4.9294,4.9099,4.9196,7000.0
2009-05-26 14:00:00,5.06,5.07,5.06,5.06,2600.0,4.9196,4.9294,4.9196,4.9196,2600.0
2009-05-26 14:05:00,5.06,5.07,5.06,5.06,3900.0,4.9196,4.9294,4.9196,4.9196,3900.0
2009-05-26 14:10:00,5.07,5.07,5.06,5.07,3900.0,4.9294,4.9294,4.9196,4.9294,3900.0
2009-05-26 14:15:00,5.06,5.07,5.06,5.06,5800.0,4.9196,4.9294,4.9196,4.9196,5800.0
2009-05-26 14:20:00,5.06,5.07,5.04,5.04,7400.0,4.9196,4.9294,4.9002,4.9002,7400.0
2009-05-26 14:25:00,5.04,5.05,5.04,5.04,6300.0,4.9002,4.9099,4.9002,4.9002,6300.0
2009-05-26 14:30:00,5.04,5.05,5.03,5.03,7300.0,4.9002,4.9099,4.8905,4.8905,7300.0
2009-05-26 14:35:00,5.04,5.04,5.03,5.03,30500.0,4.9002,4.9002,4.8905,4.8905,30500.0
2009-05-26 14:40:00,5.04,5.04,5.0,5.0,22000.0,4.9002,4.9002,4.8613,4.8613,22000.0
2009-05-26 14:45:00,5.0,5.01,5.0,5.01,12300.0,4.8613,4.871,4.8613,4.871,12300.0
2009-05-26 14:50:00,5.0,5.01,5.0,5.0,18000.0,4.8613,4.871,4.8613,4.8613,18000.0
2009-05-26 14:55:00,5.01,5.01,5.0,5.01,9500.0,4.871,4.871,4.8613,4.871,9500.0
2009-05-26 15:00:00,5.01,5.01,4.97,4.97,28300.0,4.871,4.871,4.8321,4.8321,28300.0
2009-05-26 15:05:00,4.97,4.98,4.97,4.97,21700.0,4.8321,4.8419,4.8321,4.8321,21700.0
2009-05-26 15:10:00,4.97,4.97,4.93,4.94,19700.0,4.8321,4.8321,4.7932,4.803,19700.0
2009-05-26 15:15:00,4.93,4.94,4.92,4.92,22600.0,4.7932,4.803,4.7835,4.7835,22600.0
2009-05-26 15:20:00,4.93,4.93,4.92,4.92,29000.0,4.7932,4.7932,4.7835,4.7835,29000.0
2009-05-26 15:25:00,4.92,4.92,4.88,4.91,59900.0,4.7835,4.7835,4.7446,4.7738,59900.0
2009-05-26 15:30:00,4.91,4.93,4.9,4.93,17800.0,4.7738,4.7932,4.7641,4.7932,17800.0
2009-05-26 15:35:00,4.92,4.96,4.92,4.96,26300.0,4.7835,4.8224,4.7835,4.8224,26300.0
2009-05-26 15:40:00,4.96,4.96,4.93,4.94,25100.0,4.8224,4.8224,4.7932,4.803,25100.0
2009-05-26 15:45:00,4.95,4.95,4.93,4.95,30900.0,4.8127,4.8127,4.7932,4.8127,30900.0
2009-05-26 15:50:00,4.95,4.98,4.94,4.97,24000.0,4.8127,4.8419,4.803,4.8321,24000.0
2009-05-26 15:55:00,4.97,5.01,4.97,4.99,36700.0,4.8321,4.871,4.8321,4.8516,36700.0
2009-05-27 09:30:00,4.95,5.03,4.95,5.01,9900.0,4.8127,4.8905,4.8127,4.871,9900.0
2009-05-27 09:35:00,4.95,5.05,4.95,5.01,15400.0,4.8127,4.9099,4.8127,4.871,15400.0
2009-05-27 09:40:00,5.01,5.02,4.97,5.01,4200.0,4.871,4.8807,4.8321,4.871,4200.0
2009-05-27 09:45:00,4.99,5.04,4.95,5.04,13800.0,4.8516,4.9002,4.8127,4.9002,13800.0
2009-05-27 09:50:00,5.05,5.13,5.04,5.04,26500.0,4.9099,4.9877,4.9002,4.9002,26500.0
2009-05-27 09:55:00,5.04,5.04,5.0,5.03,5500.0,4.9002,4.9002,4.8613,4.8905,5500.0
2009-05-27 10:00:00,5.03,5.04,5.01,5.03,8500.0,4.8905,4.9002,4.871,4.8905,8500.0
2009-05-27 10:05:00,5.03,5.03,4.98,4.98,4800.0,4.8905,4.8905,4.8419,4.8419,4800.0
2009-05-27 10:10:00,4.98,4.99,4.98,4.99,6900.0,4.8419,4.8516,4.8419,4.8516,6900.0
2009-05-27 10:15:00,4.99,4.99,4.99,4.99,100.0,4.8516,4.8516,4.8516,4.8516,100.0
2009-05-27 10:20:00,4.99,4.99,4.99,4.99,2900.0,4.8516,4.8516,4.8516,4.8516,2900.0
2009-05-27 10:25:00,4.99,4.99,4.97,4.97,4600.0,4.8516,4.8516,4.8321,4.8321,4600.0
2009-05-27 10:30:00,4.97,4.97,4.93,4.97,5600.0,4.8321,4.8321,4.7932,4.8321,5600.0
2009-05-27 10:35:00,4.97,4.99,4.96,4.99,4300.0,4.8321,4.8516,4.8224,4.8516,4300.0
2009-05-27 10:40:00,4.98,4.99,4.97,4.97,10100.0,4.8419,4.8516,4.8321,4.8321,10100.0
2009-05-27 10:45:00,4.98,4.98,4.97,4.98,500.0,4.8419,4.8419,4.8321,4.8419,500.0
2009-05-27 10:50:00,4.98,4.99,4.97,4.98,14400.0,4.8419,4.8516,4.8321,4.8419,14400.0
2009-05-27 10:55:00,4.98,4.98,4.97,4.98,4400.0,4.8419,4.8419,4.8321,4.8419,4400.0
2009-05-27 11:00:00,4.98,4.98,4.97,4.98,800.0,4.8419,4.8419,4.8321,4.8419,800.0
2009-05-27 11:05:00,4.98,4.99,4.97,4.98,4200.0,4.8419,4.8516,4.8321,4.8419,4200.0
2009-05-27 11:10:00,4.98,4.98,4.97,4.98,2500.0,4.8419,4.8419,4.8321,4.8419,2500.0
2009-05-27 11:15:00,4.97,4.98,4.97,4.98,800.0,4.8321,4.8419,4.8321,4.8419,800.0
2009-05-27 11:20:00,4.97,4.97,4.95,4.96,18700.0,4.8321,4.8321,4.8127,4.8224,18700.0
2009-05-27 11:25:00,4.96,4.98,4.96,4.97,4600.0,4.8224,4.8419,4.8224,4.8321,4600.0
2009-05-27 11:30:00,4.97,4.99,4.96,4.98,4400.0,4.8321,4.8516,4.8224,4.8419,4400.0
2009-05-27 11:35:00,4.98,4.99,4.98,4.99,400.0,4.8419,4.8516,4.8419,4.8516,400.0
2009-05-27 11:40:00,4.99,4.99,4.98,4.99,3600.0,4.8516,4.8516,4.8419,4.8516,3600.0
2009-05-27 11:45:00,4.99,4.99,4.97,4.97,3200.0,4.8516,4.8516,4.8321,4.8321,3200.0
2009-05-27 11:50:00,4.97,4.98,4.97,4.98,1400.0,4.8321,4.8419,4.8321,4.8419,1400.0
2009-05-27 11:55:00,4.98,4.98,4.97,4.97,2200.0,4.8419,4.8419,4.8321,4.8321,2200.0
2009-05-27 12:00:00,4.97,4.98,4.97,4.97,2600.0,4.8321,4.8419,4.8321,4.8321,2600.0
2009-05-27 12:05:00,4.97,4.98,4.97,4.98,1600.0,4.8321,4.8419,4.8321,4.8419,1600.0
2009-05-27 12:10:00,4.98,4.98,4.97,4.97,1900.0,4.8419,4.8419,4.8321,4.8321,1900.0
2009-05-27 12:15:00,4.97,4.98,4.97,4.98,900.0,4.8321,4.8419,4.8321,4.8419,900.0
2009-05-27 12:20:00,4.97,4.98,4.97,4.97,600.0,4.8321,4.8419,4.8321,4.8321,600.0
2009-05-27 12:25:00,4.97,4.98,4.97,4.98,2000.0,4.8321,4.8419,4.8321,4.8419,2000.0
2009-05-27 12:30:00,4.98,4.98,4.98,4.98,1300.0,4.8419,4.8419,4.8419,4.8419,1300.0
2009-05-27 12:35:00,4.98,4.98,4.96,4.96,2600.0,4.8419,4.8419,4.8224,4.8224,2600.0
2009-05-27 12:40:00,4.96,4.97,4.96,4.96,1300.0,4.8224,4.8321,4.8224,4.8224,1300.0
2009-05-27 12:45:00,4.96,4.96,4.95,4.96,2600.0,4.8224,4.8224,4.8127,4.8224,2600.0
2009-05-27 12:50:00,4.97,4.97,4.96,4.97,1500.0,4.8321,4.8321,4.8224,4.8321,1500.0
2009-05-27 12:55:00,4.96,4.96,4.95,4.96,2900.0,4.8224,4.8224,4.8127,4.8224,2900.0
2009-05-27 13:00:00,4.96,4.98,4.95,4.97,3500.0,4.8224,4.8419,4.8127,4.8321,3500.0
2009-05-27 13:05:00,4.98,4.98,4.97,4.97,1200.0,4.8419,4.8419,4.8321,4.8321,1200.0
2009-05-27 13:10:00,4.97,4.98,4.97,4.98,1000.0,4.8321,4.8419,4.8321,4.8419,1000.0
2009-05-27 13:15:00,4.98,4.98,4.97,4.98,700.0,4.8419,4.8419,4.8321,4.8419,700.0
2009-05-27 13:20:00,4.98,4.98,4.97,4.98,2100.0,4.8419,4.8419,4.8321,4.8419,2100.0
2009-05-27 13:25:00,4.97,4.98,4.97,4.97,1500.0,4.8321,4.8419,4.8321,4.8321,1500.0
2009-05-27 13:30:00,4.97,4.98,4.95,4.95,4500.0,4.8321,4.8419,4.8127,4.8127,4500.0
2009-05-27 13:35:00,4.95,4.95,4.94,4.94,5500.0,4.8127,4.8127,4.803,4.803,5500.0
2009-05-27 13:40:00,4.94,4.96,4.94,4.96,6500.0,4.803,4.8224,4.803,4.8224,6500.0
2009-05-27 13:45:00,4.95,4.96,4.95,4.95,15200.0,4.8127,4.8224,4.8127,4.8127,15200.0
2009-05-27 13:50:00,4.95,4.96,4.94,4.95,6200.0,4.8127,4.8224,4.803,4.8127,6200.0
2009-05-27 13:55:00,4.94,4.96,4.94,4.96,4600.0,4.803,4.8224,4.803,4.8224,4600.0
2009-05-27 14:00:00,4.95,4.95,4.9,4.9,9800.0,4.8127,4.8127,4.7641,4.7641,9800.0
2009-05-27 14:05:00,4.9,4.9,4.87,4.87,6900.0,4.7641,4.7641,4.7349,4.7349,6900.0
2009-05-27 14:10:00,4.87,4.87,4.86,4.87,11000.0,4.7349,4.7349,4.7252,4.7349,11000.0
2009-05-27 14:15:00,4.86,4.88,4.86,4.88,6600.0,4.7252,4.7446,4.7252,4.7446,6600.0
2009-05-27 14:20:00,4.88,4.88,4.87,4.88,4800.0,4.7446,4.7446,4.7349,4.7446,4800.0
2009-05-27 14:25:00,4.87,4.91,4.87,4.89,30100.0,4.7349,4.7738,4.7349,4.7544,30100.0
2009-05-27 14:30:00,4.88,4.89,4.88,4.88,1700.0,4.7446,4.7544,4.7446,4.7446,1700.0
2009-05-27 14:35:00,4.88,4.89,4.88,4.89,2600.0,4.7446,4.7544,4.7446,4.7544,2600.0
2009-05-27 14:40:00,4.89,4.91,4.89,4.9,11200.0,4.7544,4.7738,4.7544,4.7641,11200.0
2009-05-27 14:45:00,4.9,4.9,4.89,4.9,10900.0,4.7641,4.7641,4.7544,4.7641,10900.0
2009-05-27 14:50:00,4.9,4.9,4.89,4.9,2000.0,4.7641,4.7641,4.7544,4.7641,2000.0
2009-05-27 14:55:00,4.89,4.9,4.89,4.89,4300.0,4.7544,4.7641,4.7544,4.7544,4300.0
2009-05-27 15:00:00,4.89,4.9,4.88,4.89,43200.0,4.7544,4.7641,4.7446,4.7544,43200.0
2009-05-27 15:05:00,4.89,4.9,4.88,4.89,4800.0,4.7544,4.7641,4.7446,4.7544,4800.0
2009-05-27 15:10:00,4.88,4.88,4.87,4.87,8900.0,4.7446,4.7446,4.7349,4.7349,8900.0
2009-05-27 15:15:00,4.87,4.88,4.86,4.86,6400.0,4.7349,4.7446,4.7252,4.7252,6400.0
2009-05-27 15:20:00,4.86,4.87,4.85,4.85,15200.0,4.7252,4.7349,4.7155,4.7155,15200.0
2009-05-27 15:25:00,4.85,4.86,4.83,4.84,7300.0,4.7155,4.7252,4.696,4.7057,7300.0
2009-05-27 15:30:00,4.84,4.85,4.83,4.85,9000.0,4.7057,4.7155,4.696,4.7155,9000.0
2009-05-27 15:35:00,4.85,4.85,4.82,4.84,11300.0,4.7155,4.7155,4.6863,4.7057,11300.0
2009-05-27 15:40:00,4.83,4.84,4.83,4.84,10300.0,4.696,4.7057,4.696,4.7057,10300.0
2009-05-27 15:45:00,4.83,4.85,4.83,4.85,9700.0,4.696,4.7155,4.696,4.7155,9700.0
2009-05-27 15:50:00,4.84,4.85,4.81,4.81,24100.0,4.7057,4.7155,4.6766,4.6766,24100.0
2009-05-27 15:55:00,4.81,4.82,4.81,4.82,17600.0,4.6766,4.6863,4.6766,4.6863,17600.0
2009-05-28 09:30:00,4.89,4.94,4.85,4.85,11500.0,4.7544,4.803,4.7155,4.7155,11500.0
2009-05-28 09:35:00,4.85,4.86,4.82,4.84,8400.0,4.7155,4.7252,4.6863,4.7057,8400.0
2009-05-28 09:40:00,4.85,4.88,4.84,4.87,3300.0,4.7155,4.7446,4.7057,4.7349,3300.0
2009-05-28 09:45:00,4.88,4.91,4.88,4.91,4900.0,4.7446,4.7738,4.7446,4.7738,4900.0
2009-05-28 09:50:00,4.9,4.9,4.82,4.82,9800.0,4.7641,4.7641,4.6863,4.6863,9800.0
2009-05-28 09:55:00,4.83,4.84,4.82,4.83,11800.0,4.696,4.7057,4.6863,4.696,11800.0
2009-05-28 10:00:00,4.83,4.83,4.78,4.78,18400.0,4.696,4.696,4.6474,4.6474,18400.0
2009-05-28 10:05:00,4.78,4.79,4.75,4.76,16700.0,4.6474,4.6571,4.6182,4.628,16700.0
2009-05-28 10:10:00,4.76,4.76,4.73,4.73,12800.0,4.628,4.628,4.5988,4.5988,12800.0
2009-05-28 10:15:00,4.73,4.74,4.71,4.71,5400.0,4.5988,4.6085,4.5793,4.5793,5400.0
2009-05-28 10:20:00,4.71,4.76,4.68,4.68,31900.0,4.5793,4.628,4.5502,4.5502,31900.0
2009-05-28 10:25:00,4.69,4.71,4.68,4.7,6900.0,4.5599,4.5793,4.5502,4.5696,6900.0
2009-05-28 10:30:00,4.7,4.73,4.7,4.73,13900.0,4.5696,4.5988,4.5696,4.5988,13900.0
2009-05-28 10:35:00,4.74,4.76,4.71,4.71,5900.0,4.6085,4.628,4.5793,4.5793,5900.0
2009-05-28 10:40:00,4.71,4.77,4.71,4.74,16000.0,4.5793,4.6377,4.5793,4.6085,16000.0
2009-05-28 10:45:00,4.75,4.76,4.74,4.74,5700.0,4.6182,4.628,4.6085,4.6085,5700.0
2009-05-28 10:50:00,4.74,4.75,4.74,4.74,2700.0,4.6085,4.6182,4.6085,4.6085,2700.0
2009-05-28 10:55:00,4.73,4.76,4.73,4.76,5700.0,4.5988,4.628,4.5988,4.628,5700.0
2009-05-28 11:00:00,4.75,4.79,4.75,4.79,8400.0,4.6182,4.6571,4.6182,4.6571,8400.0
2009-05-28 11:05:00,4.8,4.84,4.8,4.83,4000.0,4.6668,4.7057,4.6668,4.696,4000.0
2009-05-28 11:10:00,4.82,4.82,4.78,4.78,10300.0,4.6863,4.6863,4.6474,4.6474,10300.0
2009-05-28 11:15:00,4.78,4.8,4.78,4.79,9400.0,4.6474,4.6668,4.6474,4.6571,9400.0
2009-05-28 11:20:00,4.79,4.79,4.79,4.79,200.0,4.6571,4.6571,4.6571,4.6571,200.0
2009-05-28 11:25:00,4.79,4.8,4.78,4.78,5800.0,4.6571,4.6668,4.6474,4.6474,5800.0
2009-05-28 11:30:00,4.78,4.79,4.76,4.79,6700.0,4.6474,4.6571,4.628,4.6571,6700.0
2009-05-28 11:35:00,4.8,4.8,4.78,4.79,3000.0,4.6668,4.6668,4.6474,4.6571,3000.0
2009-05-28 11:40:00,4.78,4.79,4.78,4.78,2200.0,4.6474,4.6571,4.6474,4.6474,2200.0
2009-05-28 11:45:00,4.78,4.81,4.77,4.81,25900.0,4.6474,4.6766,4.6377,4.6766,25900.0
2009-05-28 11:50:00,4.81,4.84,4.8,4.82,17300.0,4.6766,4.7057,4.6668,4.6863,17300.0
2009-05-28 11:55:00,4.82,4.82,4.78,4.78,18000.0,4.6863,4.6863,4.6474,4.6474,18000.0
2009-05-28 12:00:00,4.79,4.79,4.78,4.78,4800.0,4.6571,4.6571,4.6474,4.6474,4800.0
2009-05-28 12:05:00,4.77,4.78,4.77,4.77,6400.0,4.6377,4.6474,4.6377,4.6377,6400.0
2009-05-28 12:10:00,4.78,4.78,4.78,4.78,500.0,4.6474,4.6474,4.6474,4.6474,500.0
2009-05-28 12:15:00,4.78,4.78,4.77,4.77,7300.0,4.6474,4.6474,4.6377,4.6377,7300.0
2009-05-28 12:20:00,4.77,4.78,4.77,4.78,900.0,4.6377,4.6474,4.6377,4.6474,900.0
2009-05-28 12:25:00,4.77,4.79,4.77,4.77,7100.0,4.6377,4.6571,4.6377,4.6377,7100.0
2009-05-28 12:30:00,4.77,4.77,4.77,4.77,1900.0,4.6377,4.6377,4.6377,4.6377,1900.0
2009-05-28 12:35:00,4.77,4.78,4.77,4.77,600.0,4.6377,4.6474,4.6377,4.6377,600.0
2009-05-28 12:40:00,4.77,4.78,4.77,4.78,1100.0,4.6377,4.6474,4.6377,4.6474,1100.0
2009-05-28 12:45:00,4.77,4.78,4.73,4.73,20300.0,4.6377,4.6474,4.5988,4.5988,20300.0
2009-05-28 12:50:00,4.73,4.74,4.71,4.72,4400.0,4.5988,4.6085,4.5793,4.5891,4400.0
2009-05-28 12:55:00,4.71,4.73,4.71,4.73,6800.0,4.5793,4.5988,4.5793,4.5988,6800.0
2009-05-28 13:00:00,4.72,4.78,4.72,4.77,9300.0,4.5891,4.6474,4.5891,4.6377,9300.0
2009-05-28 13:05:00,4.77,4.78,4.76,4.76,3000.0,4.6377,4.6474,4.628,4.628,3000.0
2009-05-28 13:10:00,4.75,4.78,4.75,4.78,2800.0,4.6182,4.6474,4.6182,4.6474,2800.0
2009-05-28 13:15:00,4.79,4.84,4.79,4.83,26400.0,4.6571,4.7057,4.6571,4.696,26400.0
2009-05-28 13:20:00,4.82,4.82,4.81,4.82,2300.0,4.6863,4.6863,4.6766,4.6863,2300.0
2009-05-28 13:25:00,4.81,4.82,4.81,4.81,3600.0,4.6766,4.6863,4.6766,4.6766,3600.0
2009-05-28 13:30:00,4.81,4.82,4.81,4.82,700.0,4.6766,4.6863,4.6766,4.6863,700.0
2009-05-28 13:35:00,4.82,4.82,4.81,4.82,1400.0,4.6863,4.6863,4.6766,4.6863,1400.0
2009-05-28 13:40:00,4.82,4.82,4.81,4.81,2500.0,4.6863,4.6863,4.6766,4.6766,2500.0
2009-05-28 13:45:00,4.81,4.82,4.81,4.81,7400.0,4.6766,4.6863,4.6766,4.6766,7400.0
2009-05-28 13:50:00,4.81,4.82,4.8,4.8,5200.0,4.6766,4.6863,4.6668,4.6668,5200.0
2009-05-28 13:55:00,4.8,4.8,4.78,4.79,5300.0,4.6668,4.6668,4.6474,4.6571,5300.0
2009-05-28 14:00:00,4.78,4.79,4.78,4.78,3400.0,4.6474,4.6571,4.6474,4.6474,3400.0
2009-05-28 14:05:00,4.78,4.79,4.78,4.78,4100.0,4.6474,4.6571,4.6474,4.6474,4100.0
2009-05-28 14:10:00,4.78,4.79,4.74,4.74,19900.0,4.6474,4.6571,4.6085,4.6085,19900.0
2009-05-28 14:15:00,4.75,4.75,4.72,4.72,20800.0,4.6182,4.6182,4.5891,4.5891,20800.0
2009-05-28 14:20:00,4.73,4.76,4.72,4.76,14900.0,4.5988,4.628,4.5891,4.628,14900.0
2009-05-28 14:25:00,4.76,4.76,4.75,4.76,13800.0,4.628,4.628,4.6182,4.628,13800.0
2009-05-28 14:30:00,4.76,4.77,4.76,4.77,8900.0,4.628,4.6377,4.628,4.6377,8900.0
2009-05-28 14:35:00,4.78,4.78,4.75,4.75,10300.0,4.6474,4.6474,4.6182,4.6182,10300.0
2009-05-28 14:40:00,4.76,4.77,4.7,4.7,31300.0,4.628,4.6377,4.5696,4.5696,31300.0
2009-05-28 14:45:00,4.7,4.71,4.7,4.71,26700.0,4.5696,4.5793,4.5696,4.5793,26700.0
2009-05-28 14:50:00,4.71,4.72,4.71,4.72,5400.0,4.5793,4.5891,4.5793,4.5891,5400.0
2009-05-28 14:55:00,4.72,4.72,4.68,4.71,21100.0,4.5891,4.5891,4.5502,4.5793,21100.0
2009-05-28 15:00:00,4.71,4.72,4.7,4.72,10900.0,4.5793,4.5891,4.5696,4.5891,10900.0
2009-05-28 15:05:00,4.72,4.72,4.71,4.71,6900.0,4.5891,4.5891,4.5793,4.5793,6900.0
2009-05-28 15:10:00,4.71,4.72,4.7,4.71,5300.0,4.5793,4.5891,4.5696,4.5793,5300.0
2009-05-28 15:15:00,4.71,4.73,4.71,4.72,8000.0,4.5793,4.5988,4.5793,4.5891,8000.0
2009-05-28 15:20:00,4.73,4.73,4.72,4.72,11200.0,4.5988,4.5988,4.5891,4.5891,11200.0
2009-05-28 15:25:00,4.73,4.77,4.72,4.76,17000.0,4.5988,4.6377,4.5891,4.628,17000.0
2009-05-28 15:30:00,4.76,4.8,4.75,4.78,20000.0,4.628,4.6668,4.6182,4.6474,20000.0
2009-05-28 15:35:00,4.78,4.78,4.75,4.76,13600.0,4.6474,4.6474,4.6182,4.628,13600.0
2009-05-28 15:40:00,4.76,4.77,4.75,4.76,8000.0,4.628,4.6377,4.6182,4.628,8000.0
2009-05-28 15:45:00,4.76,4.76,4.75,4.76,9800.0,4.628,4.628,4.6182,4.628,9800.0
2009-05-28 15:50:00,4.75,4.76,4.73,4.74,13900.0,4.6182,4.628,4.5988,4.6085,13900.0
2009-05-28 15:55:00,4.73,4.75,4.7,4.7,43000.0,4.5988,4.6182,4.5696,4.5696,43000.0
2009-05-29 09:30:00,4.72,4.78,4.7,4.77,14800.0,4.5891,4.6474,4.5696,4.6377,14800.0
2009-05-29 09:35:00,4.76,4.78,4.73,4.78,17000.0,4.628,4.6474,4.5988,4.6474,17000.0
2009-05-29 09:40:00,4.78,4.84,4.77,4.78,24100.0,4.6474,4.7057,4.6377,4.6474,24100.0
2009-05-29 09:45:00,4.77,4.77,4.7,4.72,14100.0,4.6377,4.6377,4.5696,4.5891,14100.0
2009-05-29 09:50:00,4.72,4.76,4.71,4.75,10300.0,4.5891,4.628,4.5793,4.6182,10300.0
2009-05-29 09:55:00,4.74,4.79,4.74,4.79,4200.0,4.6085,4.6571,4.6085,4.6571,4200.0
2009-05-29 10:00:00,4.81,4.83,4.79,4.81,4400.0,4.6766,4.696,4.6571,4.6766,4400.0
2009-05-29 10:05:00,4.82,4.88,4.82,4.88,7600.0,4.6863,4.7446,4.6863,4.7446,7600.0
2009-05-29 10:10:00,4.88,4.88,4.87,4.87,1300.0,4.7446,4.7446,4.7349,4.7349,1300.0
2009-05-29 10:15:00,4.88,4.89,4.87,4.89,11300.0,4.7446,4.7544,4.7349,4.7544,11300.0
2009-05-29 10:20:00,4.89,4.9,4.88,4.88,4100.0,4.7544,4.7641,4.7446,4.7446,4100.0
2009-05-29 10:25:00,4.89,4.89,4.85,4.87,12700.0,4.7544,4.7544,4.7155,4.7349,12700.0
2009-05-29 10:30:00,4.87,4.88,4.85,4.86,8700.0,4.7349,4.7446,4.7155,4.7252,8700.0
2009-05-29 10:35:00,4.85,4.87,4.84,4.86,4300.0,4.7155,4.7349,4.7057,4.7252,4300.0
2009-05-29 10:40:00,4.86,4.86,4.84,4.84,3700.0,4.7252,4.7252,4.7057,4.7057,3700.0
2009-05-29 10:45:00,4.85,4.85,4.83,4.84,900.0,4.7155,4.7155,4.696,4.7057,900.0
2009-05-29 10:50:00,4.83,4.85,4.83,4.85,7900.0,4.696,4.7155,4.696,4.7155,7900.0
2009-05-29 10:55:00,4.84,4.86,4.84,4.86,9900.0,4.7057,4.7252,4.7057,4.7252,9900.0
2009-05-29 11:00:00,4.86,4.88,4.85,4.85,2800.0,4.7252,4.7446,4.7155,4.7155,2800.0
2009-05-29 11:05:00,4.85,4.87,4.84,4.86,5300.0,4.7155,4.7349,4.7057,4.7252,5300.0
2009-05-29 11:10:00,4.86,4.86,4.83,4.84,10600.0,4.7252,4.7252,4.696,4.7057,10600.0
2009-05-29 11:15:00,4.83,4.84,4.81,4.81,9900.0,4.696,4.7057,4.6766,4.6766,9900.0
2009-05-29 11:20:00,4.81,4.83,4.81,4.83,3100.0,4.6766,4.696,4.6766,4.696,3100.0
2009-05-29 11:25:00,4.82,4.82,4.8,4.8,10200.0,4.6863,4.6863,4.6668,4.6668,10200.0
2009-05-29 11:30:00,4.81,4.81,4.8,4.8,6800.0,4.6766,4.6766,4.6668,4.6668,6800.0
2009-05-29 11:35:00,4.8,4.8,4.77,4.78,14600.0,4.6668,4.6668,4.6377,4.6474,14600.0
2009-05-29 11:40:00,4.78,4.78,4.77,4.78,5200.0,4.6474,4.6474,4.6377,4.6474,5200.0
2009-05-29 11:45:00,4.78,4.78,4.77,4.78,21100.0,4.6474,4.6474,4.6377,4.6474,21100.0
2009-05-29 11:50:00,4.78,4.78,4.77,4.78,4500.0,4.6474,4.6474,4.6377,4.6474,4500.0
2009-05-29 11:55:00,4.78,4.78,4.72,4.73,22100.0,4.6474,4.6474,4.5891,4.5988,22100.0
2009-05-29 12:00:00,4.74,4.78,4.74,4.76,5600.0,4.6085,4.6474,4.6085,4.628,5600.0
2009-05-29 12:05:00,4.77,4.78,4.77,4.78,4800.0,4.6377,4.6474,4.6377,4.6474,4800.0
2009-05-29 12:10:00,4.77,4.79,4.77,4.78,4600.0,4.6377,4.6571,4.6377,4.6474,4600.0
2009-05-29 12:15:00,4.78,4.8,4.78,4.8,2100.0,4.6474,4.6668,4.6474,4.6668,2100.0
2009-05-29 12:20:00,4.8,4.8,4.78,4.78,1500.0,4.6668,4.6668,4.6474,4.6474,1500.0
2009-05-29 12:25:00,4.79,4.8,4.78,4.79,2500.0,4.6571,4.6668,4.6474,4.6571,2500.0
2009-05-29 12:30:00,4.79,4.8,4.79,4.8,1800.0,4.6571,4.6668,4.6571,4.6668,1800.0
2009-05-29 12:35:00,4.8,4.81,4.79,4.79,4000.0,4.6668,4.6766,4.6571,4.6571,4000.0
2009-05-29 12:40:00,4.78,4.8,4.78,4.8,2300.0,4.6474,4.6668,4.6474,4.6668,2300.0
2009-05-29 12:45:00,4.8,4.8,4.8,4.8,2000.0,4.6668,4.6668,4.6668,4.6668,2000.0
2009-05-29 12:50:00,4.8,4.8,4.79,4.8,2800.0,4.6668,4.6668,4.6571,4.6668,2800.0
2009-05-29 12:55:00,4.8,4.8,4.79,4.79,1000.0,4.6668,4.6668,4.6571,4.6571,1000.0
2009-05-29 13:00:00,4.8,4.81,4.79,4.79,14100.0,4.6668,4.6766,4.6571,4.6571,14100.0
2009-05-29 13:05:00,4.8,4.8,4.79,4.79,600.0,4.6668,4.6668,4.6571,4.6571,600.0
2009-05-29 13:10:00,4.79,4.8,4.79,4.8,300.0,4.6571,4.6668,4.6571,4.6668,300.0
2009-05-29 13:15:00,4.8,4.8,4.79,4.8,1000.0,4.6668,4.6668,4.6571,4.6668,1000.0
2009-05-29 13:20:00,4.79,4.8,4.79,4.79,500.0,4.6571,4.6668,4.6571,4.6571,500.0
2009-05-29 13:25:00,4.8,4.8,4.79,4.8,1100.0,4.6668,4.6668,4.6571,4.6668,1100.0
2009-05-29 13:30:00,4.8,4.8,4.79,4.79,1400.0,4.6668,4.6668,4.6571,4.6571,1400.0
2009-05-29 13:35:00,4.79,4.8,4.79,4.79,900.0,4.6571,4.6668,4.6571,4.6571,900.0
2009-05-29 13:40:00,4.79,4.8,4.79,4.79,400.0,4.6571,4.6668,4.6571,4.6571,400.0
2009-05-29 13:45:00,4.79,4.8,4.79,4.8,1800.0,4.6571,4.6668,4.6571,4.6668,1800.0
2009-05-29 13:50:00,4.79,4.8,4.79,4.79,700.0,4.6571,4.6668,4.6571,4.6571,700.0
2009-05-29 13:55:00,4.8,4.8,4.78,4.79,7700.0,4.6668,4.6668,4.6474,4.6571,7700.0
2009-05-29 14:00:00,4.78,4.78,4.77,4.78,5300.0,4.6474,4.6474,4.6377,4.6474,5300.0
2009-05-29 14:05:00,4.77,4.78,4.77,4.78,1000.0,4.6377,4.6474,4.6377,4.6474,1000.0
2009-05-29 14:10:00,4.77,4.78,4.77,4.78,1100.0,4.6377,4.6474,4.6377,4.6474,1100.0
2009-05-29 14:15:00,4.78,4.78,4.77,4.78,4400.0,4.6474,4.6474,4.6377,4.6474,4400.0
2009-05-29 14:20:00,4.77,4.78,4.76,4.77,6600.0,4.6377,4.6474,4.628,4.6377,6600.0
2009-05-29 14:25:00,4.76,4.77,4.76,4.76,800.0,4.628,4.6377,4.628,4.628,800.0
2009-05-29 14:30:00,4.77,4.77,4.76,4.76,2300.0,4.6377,4.6377,4.628,4.628,2300.0
2009-05-29 14:35:00,4.76,4.77,4.75,4.76,8600.0,4.628,4.6377,4.6182,4.628,8600.0
2009-05-29 14:40:00,4.76,4.76,4.73,4.74,18700.0,4.628,4.628,4.5988,4.6085,18700.0
2009-05-29 14:45:00,4.74,4.75,4.74,4.74,1500.0,4.6085,4.6182,4.6085,4.6085,1500.0
2009-05-29 14:50:00,4.74,4.74,4.72,4.73,2600.0,4.6085,4.6085,4.5891,4.5988,2600.0
2009-05-29 14:55:00,4.73,4.74,4.73,4.74,4900.0,4.5988,4.6085,4.5988,4.6085,4900.0
2009-05-29 15:00:00,4.73,4.74,4.72,4.73,7300.0,4.5988,4.6085,4.5891,4.5988,7300.0
2009-05-29 15:05:00,4.73,4.75,4.73,4.74,3000.0,4.5988,4.6182,4.5988,4.6085,3000.0
2009-05-29 15:10:00,4.74,4.75,4.73,4.73,15100.0,4.6085,4.6182,4.5988,4.5988,15100.0
2009-05-29 15:15:00,4.73,4.75,4.73,4.75,8200.0,4.5988,4.6182,4.5988,4.6182,8200.0
2009-05-29 15:20:00,4.75,4.75,4.71,4.72,12500.0,4.6182,4.6182,4.5793,4.5891,12500.0
2009-05-29 15:25:00,4.73,4.74,4.72,4.74,2400.0,4.5988,4.6085,4.5891,4.6085,2400.0
2009-05-29 15:30:00,4.75,4.75,4.71,4.71,7700.0,4.6182,4.6182,4.5793,4.5793,7700.0
2009-05-29 15:35:00,4.71,4.75,4.71,4.75,18700.0,4.5793,4.6182,4.5793,4.6182,18700.0
2009-05-29 15:40:00,4.75,4.76,4.74,4.76,25000.0,4.6182,4.628,4.6085,4.628,25000.0
2009-05-29 15:45:00,4.76,4.77,4.76,4.77,16900.0,4.628,4.6377,4.628,4.6377,16900.0
2009-05-29 15:50:00,4.77,4.77,4.76,4.77,25200.0,4.6377,4.6377,4.628,4.6377,25200.0
2009-05-29 15:55:00,4.76,4.79,4.76,4.79,32700.0,4.628,4.6571,4.628,4.6571,32700.0
2009-06-01 09:30:00,4.82,4.9,4.82,4.9,9900.0,4.6863,4.7641,4.6863,4.7641,9900.0
2009-06-01 09:35:00,4.9,4.9,4.83,4.84,13400.0,4.7641,4.7641,4.696,4.7057,13400.0
2009-06-01 09:40:00,4.83,4.87,4.83,4.87,19800.0,4.696,4.7349,4.696,4.7349,19800.0
2009-06-01 09:45:00,4.87,4.9,4.86,4.9,20600.0,4.7349,4.7641,4.7252,4.7641,20600.0
2009-06-01 09:50:00,4.9,4.99,4.9,4.99,10800.0,4.7641,4.8516,4.7641,4.8516,10800.0
2009-06-01 09:55:00,4.99,5.01,4.98,5.01,10100.0,4.8516,4.871,4.8419,4.871,10100.0
2009-06-01 10:00:00,5.0,5.06,5.0,5.05,30100.0,4.8613,4.9196,4.8613,4.9099,30100.0
2009-06-01 10:05:00,5.05,5.06,5.02,5.02,21400.0,4.9099,4.9196,4.8807,4.8807,21400.0
2009-06-01 10:10:00,5.02,5.03,5.0,5.0,18100.0,4.8807,4.8905,4.8613,4.8613,18100.0
2009-06-01 10:15:00,5.0,5.04,5.0,5.04,33800.0,4.8613,4.9002,4.8613,4.9002,33800.0
2009-06-01 10:20:00,5.05,5.08,5.05,5.08,8000.0,4.9099,4.9391,4.9099,4.9391,8000.0
2009-06-01 10:25:00,5.07,5.08,5.07,5.07,5400.0,4.9294,4.9391,4.9294,4.9294,5400.0
2009-06-01 10:30:00,5.07,5.08,5.03,5.03,31400.0,4.9294,4.9391,4.8905,4.8905,31400.0
2009-06-01 10:35:00,5.04,5.12,5.04,5.12,77000.0,4.9002,4.978,4.9002,4.978,77000.0
2009-06-01 10:40:00,5.12,5.12,5.11,5.11,15400.0,4.978,4.978,4.9682,4.9682,15400.0
2009-06-01 10:45:00,5.12,5.15,5.11,5.15,23200.0,4.978,5.0071,4.9682,5.0071,23200.0
2009-06-01 10:50:00,5.15,5.17,5.12,5.14,50300.0,5.0071,5.0266,4.978,4.9974,50300.0
2009-06-01 10:55:00,5.14,5.17,5.14,5.17,19200.0,4.9974,5.0266,4.9974,5.0266,19200.0
2009-06-01 11:00:00,5.17,5.17,5.13,5.15,36200.0,5.0266,5.0266,4.9877,5.0071,36200.0
2009-06-01 11:05:00,5.16,5.23,5.15,5.22,47200.0,5.0169,5.0849,5.0071,5.0752,47200.0
2009-06-01 11:10:00,5.22,5.23,5.2,5.21,8300.0,5.0752,5.0849,5.0558,5.0655,8300.0
2009-06-01 11:15:00,5.2,5.22,5.2,5.21,6800.0,5.0558,5.0752,5.0558,5.0655,6800.0
2009-06-01 11:20:00,5.21,5.22,5.19,5.21,12100.0,5.0655,5.0752,5.046,5.0655,12100.0
2009-06-01 11:25:00,5.21,5.22,5.2,5.22,6400.0,5.0655,5.0752,5.0558,5.0752,6400.0
2009-06-01 11:30:00,5.21,5.22,5.21,5.22,2700.0,5.0655,5.0752,5.0655,5.0752,2700.0
2009-06-01 11:35:00,5.21,5.22,5.2,5.21,2400.0,5.0655,5.0752,5.0558,5.0655,2400.0
2009-06-01 11:40:00,5.2,5.22,5.2,5.22,11000.0,5.0558,5.0752,5.0558,5.0752,11000.0
2009-06-01 11:45:00,5.22,5.22,5.2,5.21,19400.0,5.0752,5.0752,5.0558,5.0655,19400.0
2009-06-01 11:50:00,5.21,5.22,5.2,5.22,12300.0,5.0655,5.0752,5.0558,5.0752,12300.0
2009-06-01 11:55:00,5.21,5.23,5.21,5.23,9300.0,5.0655,5.0849,5.0655,5.0849,9300.0
2009-06-01 12:00:00,5.23,5.23,5.22,5.23,19600.0,5.0849,5.0849,5.0752,5.0849,19600.0
2009-06-01 12:05:00,5.23,5.25,5.22,5.25,62400.0,5.0849,5.1044,5.0752,5.1044,62400.0
2009-06-01 12:10:00,5.25,5.29,5.24,5.29,57900.0,5.1044,5.1433,5.0946,5.1433,57900.0
2009-06-01 12:15:00,5.29,5.3,5.2,5.22,47300.0,5.1433,5.153,5.0558,5.0752,47300.0
2009-06-01 12:20:00,5.22,5.23,5.18,5.21,16800.0,5.0752,5.0849,5.0363,5.0655,16800.0
2009-06-01 12:25:00,5.21,5.21,5.2,5.21,8800.0,5.0655,5.0655,5.0558,5.0655,8800.0
2009-06-01 12:30:00,5.2,5.23,5.2,5.23,5400.0,5.0558,5.0849,5.0558,5.0849,5400.0
2009-06-01 12:35:00,5.23,5.25,5.23,5.24,13200.0,5.0849,5.1044,5.0849,5.0946,13200.0
2009-06-01 12:40:00,5.23,5.24,5.23,5.24,7600.0,5.0849,5.0946,5.0849,5.0946,7600.0
2009-06-01 12:45:00,5.24,5.25,5.23,5.24,11500.0,5.0946,5.1044,5.0849,5.0946,11500.0
2009-06-01 12:50:00,5.24,5.25,5.24,5.24,4500.0,5.0946,5.1044,5.0946,5.0946,4500.0
2009-06-01 12:55:00,5.24,5.25,5.19,5.21,12500.0,5.0946,5.1044,5.046,5.0655,12500.0
2009-06-01 13:00:00,5.2,5.2,5.2,5.2,3300.0,5.0558,5.0558,5.0558,5.0558,3300.0
2009-06-01 13:05:00,5.21,5.21,5.2,5.2,5900.0,5.0655,5.0655,5.0558,5.0558,5900.0
2009-06-01 13:10:00,5.21,5.21,5.2,5.2,8600.0,5.0655,5.0655,5.0558,5.0558,8600.0
2009-06-01 13:15:00,5.2,5.21,5.2,5.21,3200.0,5.0558,5.0655,5.0558,5.0655,3200.0
2009-06-01 13:20:00,5.21,5.21,5.2,5.2,2800.0,5.0655,5.0655,5.0558,5.0558,2800.0
2009-06-01 13:25:00,5.2,5.21,5.2,5.2,1200.0,5.0558,5.0655,5.0558,5.0558,1200.0
2009-06-01 13:30:00,5.2,5.21,5.2,5.21,2900.0,5.0558,5.0655,5.0558,5.0655,2900.0
2009-06-01 13:35:00,5.21,5.21,5.2,5.2,11000.0,5.0655,5.0655,5.0558,5.0558,11000.0
2009-06-01 13:40:00,5.2,5.21,5.2,5.2,1600.0,5.0558,5.0655,5.0558,5.0558,1600.0
2009-06-01 13:45:00,5.2,5.21,5.2,5.21,7200.0,5.0558,5.0655,5.0558,5.0655,7200.0
2009-06-01 13:50:00,5.2,5.22,5.2,5.2,25000.0,5.0558,5.0752,5.0558,5.0558,25000.0
2009-06-01 13:55:00,5.21,5.22,5.2,5.22,9900.0,5.0655,5.0752,5.0558,5.0752,9900.0
2009-06-01 14:00:00,5.22,5.24,5.22,5.24,16600.0,5.0752,5.0946,5.0752,5.0946,16600.0
2009-06-01 14:05:00,5.23,5.26,5.23,5.26,24100.0,5.0849,5.1141,5.0849,5.1141,24100.0
2009-06-01 14:10:00,5.25,5.27,5.25,5.27,32400.0,5.1044,5.1238,5.1044,5.1238,32400.0
2009-06-01 14:15:00,5.27,5.28,5.26,5.28,3200.0,5.1238,5.1335,5.1141,5.1335,3200.0
2009-06-01 14:20:00,5.28,5.28,5.27,5.28,5200.0,5.1335,5.1335,5.1238,5.1335,5200.0
2009-06-01 14:25:00,5.28,5.28,5.27,5.28,2600.0,5.1335,5.1335,5.1238,5.1335,2600.0
2009-06-01 14:30:00,5.28,5.28,5.24,5.26,29700.0,5.1335,5.1335,5.0946,5.1141,29700.0
2009-06-01 14:35:00,5.26,5.27,5.26,5.27,2700.0,5.1141,5.1238,5.1141,5.1238,2700.0
2009-06-01 14:40:00,5.26,5.27,5.25,5.26,23400.0,5.1141,5.1238,5.1044,5.1141,23400.0
2009-06-01 14:45:00,5.25,5.26,5.24,5.25,7300.0,5.1044,5.1141,5.0946,5.1044,7300.0
2009-06-01 14:50:00,5.24,5.25,5.23,5.23,4900.0,5.0946,5.1044,5.0849,5.0849,4900.0
2009-06-01 14:55:00,5.23,5.23,5.22,5.22,6500.0,5.0849,5.0849,5.0752,5.0752,6500.0
2009-06-01 15:00:00,5.22,5.23,5.17,5.19,17300.0,5.0752,5.0849,5.0266,5.046,17300.0
2009-06-01 15:05:00,5.19,5.19,5.17,5.18,12500.0,5.046,5.046,5.0266,5.0363,12500.0
2009-06-01 15:10:00,5.18,5.18,5.15,5.15,19800.0,5.0363,5.0363,5.0071,5.0071,19800.0
2009-06-01 15:15:00,5.14,5.16,5.14,5.16,7400.0,4.9974,5.0169,4.9974,5.0169,7400.0
2009-06-01 15:20:00,5.16,5.19,5.15,5.19,14300.0,5.0169,5.046,5.0071,5.046,14300.0
2009-06-01 15:25:00,5.19,5.19,5.16,5.16,22000.0,5.046,5.046,5.0169,5.0169,22000.0
2009-06-01 15:30:00,5.17,5.17,5.16,5.17,14600.0,5.0266,5.0266,5.0169,5.0266,14600.0
2009-06-01 15:35:00,5.17,5.18,5.16,5.18,17400.0,5.0266,5.0363,5.0169,5.0363,17400.0
2009-06-01 15:40:00,5.17,5.17,5.16,5.16,14500.0,5.0266,5.0266,5.0169,5.0169,14500.0
2009-06-01 15:45:00,5.17,5.18,5.16,5.17,22000.0,5.0266,5.0363,5.0169,5.0266,22000.0
2009-06-01 15:50:00,5.17,5.19,5.16,5.16,37600.0,5.0266,5.046,5.0169,5.0169,37600.0
2009-06-01 15:55:00,5.16,5.17,5.1,5.15,73800.0,5.0169,5.0266,4.9585,5.0071,73800.0
2009-06-02 09:30:00,5.3,5.35,5.25,5.3,38400.0,5.153,5.2016,5.1044,5.153,38400.0
2009-06-02 09:35:00,5.31,5.31,5.19,5.24,35800.0,5.1627,5.1627,5.046,5.0946,35800.0
2009-06-02 09:40:00,5.25,5.35,5.22,5.27,36600.0,5.1044,5.2016,5.0752,5.1238,36600.0
2009-06-02 09:45:00,5.28,5.34,5.25,5.26,14100.0,5.1335,5.1919,5.1044,5.1141,14100.0
2009-06-02 09:50:00,5.26,5.31,5.24,5.29,12000.0,5.1141,5.1627,5.0946,5.1433,12000.0
2009-06-02 09:55:00,5.31,5.31,5.22,5.22,7500.0,5.1627,5.1627,5.0752,5.0752,7500.0
2009-06-02 10:00:00,5.25,5.36,5.24,5.3,21400.0,5.1044,5.2113,5.0946,5.153,21400.0
2009-06-02 10:05:00,5.31,5.36,5.25,5.35,18300.0,5.1627,5.2113,5.1044,5.2016,18300.0
2009-06-02 10:10:00,5.35,5.36,5.3,5.33,28500.0,5.2016,5.2113,5.153,5.1821,28500.0
2009-06-02 10:15:00,5.34,5.34,5.28,5.3,4900.0,5.1919,5.1919,5.1335,5.153,4900.0
2009-06-02 10:20:00,5.31,5.4,5.3,5.4,14300.0,5.1627,5.2502,5.153,5.2502,14300.0
2009-06-02 10:25:00,5.4,5.43,5.38,5.39,8600.0,5.2502,5.2794,5.2308,5.2405,8600.0
2009-06-02 10:30:00,5.4,5.41,5.35,5.36,13200.0,5.2502,5.2599,5.2016,5.2113,13200.0
2009-06-02 10:35:00,5.37,5.41,5.37,5.39,7700.0,5.221,5.2599,5.221,5.2405,7700.0
2009-06-02 10:40:00,5.39,5.41,5.38,5.39,9400.0,5.2405,5.2599,5.2308,5.2405,9400.0
2009-06-02 10:45:00,5.41,5.41,5.36,5.37,6600.0,5.2599,5.2599,5.2113,5.221,6600.0
2009-06-02 10:50:00,5.37,5.37,5.32,5.34,5300.0,5.221,5.221,5.1724,5.1919,5300.0
2009-06-02 10:55:00,5.35,5.41,5.33,5.38,15700.0,5.2016,5.2599,5.1821,5.2308,15700.0
2009-06-02 11:00:00,5.38,5.39,5.37,5.38,3200.0,5.2308,5.2405,5.221,5.2308,3200.0
2009-06-02 11:05:00,5.38,5.41,5.38,5.4,11400.0,5.2308,5.2599,5.2308,5.2502,11400.0
2009-06-02 11:10:00,5.4,5.43,5.39,5.42,6600.0,5.2502,5.2794,5.2405,5.2696,6600.0
2009-06-02 11:15:00,5.43,5.43,5.41,5.41,7800.0,5.2794,5.2794,5.2599,5.2599,7800.0
2009-06-02 11:20:00,5.42,5.43,5.41,5.42,10100.0,5.2696,5.2794,5.2599,5.2696,10100.0
2009-06-02 11:25:00,5.43,5.43,5.41,5.41,4900.0,5.2794,5.2794,5.2599,5.2599,4900.0
2009-06-02 11:30:00,5.41,5.41,5.35,5.36,6100.0,5.2599,5.2599,5.2016,5.2113,6100.0
2009-06-02 11:35:00,5.36,5.37,5.34,5.36,7400.0,5.2113,5.221,5.1919,5.2113,7400.0
2009-06-02 11:40:00,5.37,5.38,5.36,5.38,6000.0,5.221,5.2308,5.2113,5.2308,6000.0
2009-06-02 11:45:00,5.38,5.38,5.35,5.36,10700.0,5.2308,5.2308,5.2016,5.2113,10700.0
2009-06-02 11:50:00,5.35,5.37,5.32,5.32,16800.0,5.2016,5.221,5.1724,5.1724,16800.0
2009-06-02 11:55:00,5.34,5.34,5.32,5.34,2100.0,5.1919,5.1919,5.1724,5.1919,2100.0
2009-06-02 12:00:00,5.34,5.34,5.33,5.34,5500.0,5.1919,5.1919,5.1821,5.1919,5500.0
2009-06-02 12:05:00,5.34,5.34,5.33,5.33,6900.0,5.1919,5.1919,5.1821,5.1821,6900.0
2009-06-02 12:10:00,5.34,5.34,5.33,5.34,4500.0,5.1919,5.1919,5.1821,5.1919,4500.0
2009-06-02 12:15:00,5.34,5.35,5.33,5.34,9200.0,5.1919,5.2016,5.1821,5.1919,9200.0
2009-06-02 12:20:00,5.35,5.35,5.34,5.34,8100.0,5.2016,5.2016,5.1919,5.1919,8100.0
2009-06-02 12:25:00,5.35,5.35,5.34,5.34,11700.0,5.2016,5.2016,5.1919,5.1919,11700.0
2009-06-02 12:30:00,5.35,5.35,5.3,5.31,15800.0,5.2016,5.2016,5.153,5.1627,15800.0
2009-06-02 12:35:00,5.32,5.33,5.31,5.32,18400.0,5.1724,5.1821,5.1627,5.1724,18400.0
2009-06-02 12:40:00,5.32,5.32,5.31,5.31,4300.0,5.1724,5.1724,5.1627,5.1627,4300.0
2009-06-02 12:45:00,5.32,5.32,5.28,5.28,8400.0,5.1724,5.1724,5.1335,5.1335,8400.0
2009-06-02 12:50:00,5.29,5.29,5.25,5.27,30400.0,5.1433,5.1433,5.1044,5.1238,30400.0
2009-06-02 12:55:00,5.28,5.28,5.25,5.25,13100.0,5.1335,5.1335,5.1044,5.1044,13100.0
2009-06-02 13:00:00,5.26,5.26,5.23,5.25,6100.0,5.1141,5.1141,5.0849,5.1044,6100.0
2009-06-02 13:05:00,5.25,5.26,5.25,5.26,6400.0,5.1044,5.1141,5.1044,5.1141,6400.0
2009-06-02 13:10:00,5.26,5.26,5.25,5.26,2300.0,5.1141,5.1141,5.1044,5.1141,2300.0
2009-06-02 13:15:00,5.26,5.26,5.25,5.26,3700.0,5.1141,5.1141,5.1044,5.1141,3700.0
2009-06-02 13:20:00,5.26,5.26,5.25,5.25,7000.0,5.1141,5.1141,5.1044,5.1044,7000.0
2009-06-02 13:25:00,5.26,5.26,5.25,5.26,19000.0,5.1141,5.1141,5.1044,5.1141,19000.0
2009-06-02 13:30:00,5.26,5.29,5.26,5.29,20000.0,5.1141,5.1433,5.1141,5.1433,20000.0
2009-06-02 13:35:00,5.29,5.31,5.28,5.3,19600.0,5.1433,5.1627,5.1335,5.153,19600.0
2009-06-02 13:40:00,5.31,5.33,5.3,5.32,13900.0,5.1627,5.1821,5.153,5.1724,13900.0
2009-06-02 13:45:00,5.33,5.33,5.32,5.32,3800.0,5.1821,5.1821,5.1724,5.1724,3800.0
2009-06-02 13:50:00,5.33,5.33,5.31,5.31,31600.0,5.1821,5.1821,5.1627,5.1627,31600.0
2009-06-02 13:55:00,5.32,5.35,5.31,5.33,79300.0,5.1724,5.2016,5.1627,5.1821,79300.0
2009-06-02 14:00:00,5.33,5.41,5.32,5.4,39000.0,5.1821,5.2599,5.1724,5.2502,39000.0
2009-06-02 14:05:00,5.41,5.43,5.4,5.43,14400.0,5.2599,5.2794,5.2502,5.2794,14400.0
2009-06-02 14:10:00,5.43,5.43,5.41,5.41,6500.0,5.2794,5.2794,5.2599,5.2599,6500.0
2009-06-02 14:15:00,5.42,5.45,5.41,5.44,27400.0,5.2696,5.2988,5.2599,5.2891,27400.0
2009-06-02 14:20:00,5.45,5.6,5.45,5.53,67600.0,5.2988,5.4447,5.2988,5.3766,67600.0
2009-06-02 14:25:00,5.53,5.54,5.5,5.53,60600.0,5.3766,5.3863,5.3474,5.3766,60600.0
2009-06-02 14:30:00,5.54,5.56,5.53,5.56,38700.0,5.3863,5.4058,5.3766,5.4058,38700.0
2009-06-02 14:35:00,5.56,5.56,5.54,5.56,25300.0,5.4058,5.4058,5.3863,5.4058,25300.0
2009-06-02 14:40:00,5.56,5.58,5.55,5.56,25600.0,5.4058,5.4252,5.396,5.4058,25600.0
2009-06-02 14:45:00,5.57,5.57,5.54,5.55,143300.0,5.4155,5.4155,5.3863,5.396,143300.0
2009-06-02 14:50:00,5.55,5.55,5.52,5.55,75400.0,5.396,5.396,5.3669,5.396,75400.0
2009-06-02 14:55:00,5.55,5.56,5.51,5.55,24100.0,5.396,5.4058,5.3572,5.396,24100.0
2009-06-02 15:00:00,5.56,5.57,5.55,5.57,11000.0,5.4058,5.4155,5.396,5.4155,11000.0
2009-06-02 15:05:00,5.57,5.57,5.55,5.56,27300.0,5.4155,5.4155,5.396,5.4058,27300.0
2009-06-02 15:10:00,5.57,5.57,5.55,5.55,8700.0,5.4155,5.4155,5.396,5.396,8700.0
2009-06-02 15:15:00,5.56,5.56,5.51,5.56,42900.0,5.4058,5.4058,5.3572,5.4058,42900.0
2009-06-02 15:20:00,5.56,5.56,5.53,5.54,15600.0,5.4058,5.4058,5.3766,5.3863,15600.0
2009-06-02 15:25:00,5.55,5.55,5.46,5.46,33200.0,5.396,5.396,5.3085,5.3085,33200.0
2009-06-02 15:30:00,5.47,5.47,5.41,5.42,31200.0,5.3183,5.3183,5.2599,5.2696,31200.0
2009-06-02 15:35:00,5.43,5.49,5.43,5.47,15200.0,5.2794,5.3377,5.2794,5.3183,15200.0
2009-06-02 15:40:00,5.47,5.48,5.44,5.45,22300.0,5.3183,5.328,5.2891,5.2988,22300.0
2009-06-02 15:45:00,5.45,5.45,5.36,5.38,115600.0,5.2988,5.2988,5.2113,5.2308,115600.0
2009-06-02 15:50:00,5.38,5.39,5.33,5.36,95600.0,5.2308,5.2405,5.1821,5.2113,95600.0
2009-06-02 15:55:00,5.36,5.41,5.34,5.34,120500.0,5.2113,5.2599,5.1919,5.1919,120500.0
2009-06-03 09:30:00,5.24,5.28,4.96,5.15,35900.0,5.0946,5.1335,4.8224,5.0071,35900.0
2009-06-03 09:35:00,5.15,5.26,5.08,5.18,33300.0,5.0071,5.1141,4.9391,5.0363,33300.0
2009-06-03 09:40:00,5.16,5.37,5.15,5.37,38200.0,5.0169,5.221,5.0071,5.221,38200.0
2009-06-03 09:45:00,5.35,5.36,5.21,5.23,51300.0,5.2016,5.2113,5.0655,5.0849,51300.0
2009-06-03 09:50:00,5.23,5.36,5.22,5.33,95500.0,5.0849,5.2113,5.0752,5.1821,95500.0
2009-06-03 09:55:00,5.33,5.43,5.32,5.42,19900.0,5.1821,5.2794,5.1724,5.2696,19900.0
2009-06-03 10:00:00,5.42,5.47,5.39,5.47,23400.0,5.2696,5.3183,5.2405,5.3183,23400.0
2009-06-03 10:05:00,5.47,5.51,5.46,5.49,126300.0,5.3183,5.3572,5.3085,5.3377,126300.0
2009-06-03 10:10:00,5.49,5.58,5.49,5.52,26100.0,5.3377,5.4252,5.3377,5.3669,26100.0
2009-06-03 10:15:00,5.53,5.53,5.46,5.47,96600.0,5.3766,5.3766,5.3085,5.3183,96600.0
2009-06-03 10:20:00,5.47,5.47,5.4,5.42,23100.0,5.3183,5.3183,5.2502,5.2696,23100.0
2009-06-03 10:25:00,5.41,5.41,5.39,5.41,9200.0,5.2599,5.2599,5.2405,5.2599,9200.0
2009-06-03 10:30:00,5.41,5.41,5.37,5.4,20600.0,5.2599,5.2599,5.221,5.2502,20600.0
2009-06-03 10:35:00,5.41,5.42,5.41,5.41,18600.0,5.2599,5.2696,5.2599,5.2599,18600.0
2009-06-03 10:40:00,5.41,5.45,5.41,5.43,14000.0,5.2599,5.2988,5.2599,5.2794,14000.0
2009-06-03 10:45:00,5.43,5.44,5.42,5.43,23100.0,5.2794,5.2891,5.2696,5.2794,23100.0
2009-06-03 10:50:00,5.43,5.45,5.43,5.43,9900.0,5.2794,5.2988,5.2794,5.2794,9900.0
2009-06-03 10:55:00,5.43,5.43,5.41,5.42,6500.0,5.2794,5.2794,5.2599,5.2696,6500.0
2009-06-03 11:00:00,5.43,5.43,5.42,5.43,10400.0,5.2794,5.2794,5.2696,5.2794,10400.0
2009-06-03 11:05:00,5.43,5.43,5.42,5.42,4100.0,5.2794,5.2794,5.2696,5.2696,4100.0
2009-06-03 11:10:00,5.43,5.43,5.42,5.43,8500.0,5.2794,5.2794,5.2696,5.2794,8500.0
2009-06-03 11:15:00,5.43,5.47,5.42,5.47,25000.0,5.2794,5.3183,5.2696,5.3183,25000.0
2009-06-03 11:20:00,5.47,5.51,5.46,5.51,20000.0,5.3183,5.3572,5.3085,5.3572,20000.0
2009-06-03 11:25:00,5.51,5.53,5.46,5.46,32300.0,5.3572,5.3766,5.3085,5.3085,32300.0
2009-06-03 11:30:00,5.46,5.46,5.42,5.42,18700.0,5.3085,5.3085,5.2696,5.2696,18700.0
2009-06-03 11:35:00,5.42,5.45,5.41,5.41,25300.0,5.2696,5.2988,5.2599,5.2599,25300.0
2009-06-03 11:40:00,5.41,5.42,5.38,5.38,8300.0,5.2599,5.2696,5.2308,5.2308,8300.0
2009-06-03 11:45:00,5.39,5.4,5.37,5.37,5800.0,5.2405,5.2502,5.221,5.221,5800.0
2009-06-03 11:50:00,5.38,5.4,5.37,5.39,27700.0,5.2308,5.2502,5.221,5.2405,27700.0
2009-06-03 11:55:00,5.39,5.4,5.33,5.34,22600.0,5.2405,5.2502,5.1821,5.1919,22600.0
2009-06-03 12:00:00,5.34,5.34,5.28,5.28,13100.0,5.1919,5.1919,5.1335,5.1335,13100.0
2009-06-03 12:05:00,5.28,5.31,5.26,5.29,29300.0,5.1335,5.1627,5.1141,5.1433,29300.0
2009-06-03 12:10:00,5.28,5.31,5.27,5.28,41100.0,5.1335,5.1627,5.1238,5.1335,41100.0
2009-06-03 12:15:00,5.28,5.32,5.27,5.31,14000.0,5.1335,5.1724,5.1238,5.1627,14000.0
2009-06-03 12:20:00,5.32,5.33,5.29,5.3,20200.0,5.1724,5.1821,5.1433,5.153,20200.0
2009-06-03 12:25:00,5.3,5.31,5.25,5.26,76800.0,5.153,5.1627,5.1044,5.1141,76800.0
2009-06-03 12:30:00,5.26,5.28,5.26,5.28,11200.0,5.1141,5.1335,5.1141,5.1335,11200.0
2009-06-03 12:35:00,5.28,5.29,5.28,5.28,15700.0,5.1335,5.1433,5.1335,5.1335,15700.0
2009-06-03 12:40:00,5.28,5.29,5.26,5.27,15500.0,5.1335,5.1433,5.1141,5.1238,15500.0
2009-06-03 12:45:00,5.27,5.29,5.27,5.27,6900.0,5.1238,5.1433,5.1238,5.1238,6900.0
2009-06-03 12:50:00,5.28,5.29,5.27,5.29,7700.0,5.1335,5.1433,5.1238,5.1433,7700.0
2009-06-03 12:55:00,5.28,5.29,5.28,5.28,16200.0,5.1335,5.1433,5.1335,5.1335,16200.0
2009-06-03 13:00:00,5.29,5.29,5.27,5.28,6600.0,5.1433,5.1433,5.1238,5.1335,6600.0
2009-06-03 13:05:00,5.28,5.29,5.27,5.28,5100.0,5.1335,5.1433,5.1238,5.1335,5100.0
2009-06-03 13:10:00,5.29,5.33,5.29,5.32,19300.0,5.1433,5.1821,5.1433,5.1724,19300.0
2009-06-03 13:15:00,5.32,5.35,5.31,5.35,278000.0,5.1724,5.2016,5.1627,5.2016,278000.0
2009-06-03 13:20:00,5.34,5.36,5.34,5.36,2100.0,5.1919,5.2113,5.1919,5.2113,2100.0
2009-06-03 13:25:00,5.37,5.37,5.34,5.35,7200.0,5.221,5.221,5.1919,5.2016,7200.0
2009-06-03 13:30:00,5.35,5.35,5.34,5.34,2300.0,5.2016,5.2016,5.1919,5.1919,2300.0
2009-06-03 13:35:00,5.35,5.35,5.33,5.33,8300.0,5.2016,5.2016,5.1821,5.1821,8300.0
2009-06-03 13:40:00,5.33,5.33,5.29,5.3,105700.0,5.1821,5.1821,5.1433,5.153,105700.0
2009-06-03 13:45:00,5.3,5.31,5.29,5.31,2500.0,5.153,5.1627,5.1433,5.1627,2500.0
2009-06-03 13:50:00,5.31,5.32,5.3,5.32,4500.0,5.1627,5.1724,5.153,5.1724,4500.0
2009-06-03 13:55:00,5.32,5.32,5.31,5.32,5200.0,5.1724,5.1724,5.1627,5.1724,5200.0
2009-06-03 14:00:00,5.33,5.33,5.32,5.33,7200.0,5.1821,5.1821,5.1724,5.1821,7200.0
2009-06-03 14:05:00,5.32,5.33,5.32,5.33,3000.0,5.1724,5.1821,5.1724,5.1821,3000.0
2009-06-03 14:10:00,5.33,5.33,5.32,5.33,4600.0,5.1821,5.1821,5.1724,5.1821,4600.0
2009-06-03 14:15:00,5.33,5.33,5.32,5.33,5000.0,5.1821,5.1821,5.1724,5.1821,5000.0
2009-06-03 14:20:00,5.33,5.33,5.32,5.33,5400.0,5.1821,5.1821,5.1724,5.1821,5400.0
2009-06-03 14:25:00,5.33,5.34,5.32,5.34,7900.0,5.1821,5.1919,5.1724,5.1919,7900.0
2009-06-03 14:30:00,5.34,5.35,5.33,5.35,11900.0,5.1919,5.2016,5.1821,5.2016,11900.0
2009-06-03 14:35:00,5.35,5.36,5.34,5.36,6300.0,5.2016,5.2113,5.1919,5.2113,6300.0
2009-06-03 14:40:00,5.36,5.36,5.34,5.34,19900.0,5.2113,5.2113,5.1919,5.1919,19900.0
2009-06-03 14:45:00,5.34,5.35,5.34,5.34,6900.0,5.1919,5.2016,5.1919,5.1919,6900.0
2009-06-03 14:50:00,5.34,5.35,5.34,5.35,5000.0,5.1919,5.2016,5.1919,5.2016,5000.0
2009-06-03 14:55:00,5.35,5.42,5.35,5.42,18200.0,5.2016,5.2696,5.2016,5.2696,18200.0
2009-06-03 15:00:00,5.42,5.42,5.41,5.42,6500.0,5.2696,5.2696,5.2599,5.2696,6500.0
2009-06-03 15:05:00,5.42,5.42,5.4,5.41,10600.0,5.2696,5.2696,5.2502,5.2599,10600.0
2009-06-03 15:10:00,5.4,5.45,5.4,5.45,17600.0,5.2502,5.2988,5.2502,5.2988,17600.0
2009-06-03 15:15:00,5.46,5.48,5.45,5.46,22400.0,5.3085,5.328,5.2988,5.3085,22400.0
2009-06-03 15:20:00,5.46,5.47,5.46,5.46,8100.0,5.3085,5.3183,5.3085,5.3085,8100.0
2009-06-03 15:25:00,5.46,5.47,5.46,5.46,16000.0,5.3085,5.3183,5.3085,5.3085,16000.0
2009-06-03 15:30:00,5.47,5.47,5.46,5.46,11100.0,5.3183,5.3183,5.3085,5.3085,11100.0
2009-06-03 15:35:00,5.46,5.47,5.46,5.46,20200.0,5.3085,5.3183,5.3085,5.3085,20200.0
2009-06-03 15:40:00,5.46,5.47,5.46,5.47,11600.0,5.3085,5.3183,5.3085,5.3183,11600.0
2009-06-03 15:45:00,5.46,5.47,5.43,5.44,25500.0,5.3085,5.3183,5.2794,5.2891,25500.0
2009-06-03 15:50:00,5.44,5.44,5.43,5.43,20400.0,5.2891,5.2891,5.2794,5.2794,20400.0
2009-06-03 15:55:00,5.43,5.45,5.43,5.44,23200.0,5.2794,5.2988,5.2794,5.2891,23200.0
2009-06-04 09:30:00,5.44,5.51,5.41,5.46,10300.0,5.2891,5.3572,5.2599,5.3085,10300.0
2009-06-04 09:35:00,5.46,5.58,5.45,5.58,57100.0,5.3085,5.4252,5.2988,5.4252,57100.0
2009-06-04 09:40:00,5.58,5.65,5.56,5.63,41300.0,5.4252,5.4933,5.4058,5.4738,41300.0
2009-06-04 09:45:00,5.62,5.62,5.53,5.53,16000.0,5.4641,5.4641,5.3766,5.3766,16000.0
2009-06-04 09:50:00,5.53,5.54,5.43,5.44,19000.0,5.3766,5.3863,5.2794,5.2891,19000.0
2009-06-04 09:55:00,5.45,5.48,5.43,5.47,13700.0,5.2988,5.328,5.2794,5.3183,13700.0
2009-06-04 10:00:00,5.47,5.56,5.47,5.55,34200.0,5.3183,5.4058,5.3183,5.396,34200.0
2009-06-04 10:05:00,5.55,5.55,5.51,5.55,19300.0,5.396,5.396,5.3572,5.396,19300.0
2009-06-04 10:10:00,5.54,5.57,5.54,5.54,52500.0,5.3863,5.4155,5.3863,5.3863,52500.0
2009-06-04 10:15:00,5.54,5.54,5.52,5.53,8200.0,5.3863,5.3863,5.3669,5.3766,8200.0
2009-06-04 10:20:00,5.53,5.58,5.53,5.58,16800.0,5.3766,5.4252,5.3766,5.4252,16800.0
2009-06-04 10:25:00,5.58,5.6,5.58,5.6,10500.0,5.4252,5.4447,5.4252,5.4447,10500.0
2009-06-04 10:30:00,5.6,5.61,5.58,5.6,16000.0,5.4447,5.4544,5.4252,5.4447,16000.0
2009-06-04 10:35:00,5.61,5.65,5.61,5.65,14900.0,5.4544,5.4933,5.4544,5.4933,14900.0
2009-06-04 10:40:00,5.65,5.65,5.61,5.63,14900.0,5.4933,5.4933,5.4544,5.4738,14900.0
2009-06-04 10:45:00,5.63,5.64,5.62,5.63,15000.0,5.4738,5.4835,5.4641,5.4738,15000.0
2009-06-04 10:50:00,5.62,5.65,5.62,5.64,19300.0,5.4641,5.4933,5.4641,5.4835,19300.0
2009-06-04 10:55:00,5.64,5.67,5.63,5.66,22700.0,5.4835,5.5127,5.4738,5.503,22700.0
2009-06-04 11:00:00,5.66,5.68,5.65,5.66,13600.0,5.503,5.5224,5.4933,5.503,13600.0
2009-06-04 11:05:00,5.66,5.66,5.65,5.66,3800.0,5.503,5.503,5.4933,5.503,3800.0
2009-06-04 11:10:00,5.66,5.66,5.62,5.63,11300.0,5.503,5.503,5.4641,5.4738,11300.0
2009-06-04 11:15:00,5.63,5.63,5.62,5.63,4900.0,5.4738,5.4738,5.4641,5.4738,4900.0
2009-06-04 11:20:00,5.62,5.63,5.62,5.62,3000.0,5.4641,5.4738,5.4641,5.4641,3000.0
2009-06-04 11:25:00,5.62,5.66,5.62,5.66,16100.0,5.4641,5.503,5.4641,5.503,16100.0
2009-06-04 11:30:00,5.66,5.66,5.65,5.65,8800.0,5.503,5.503,5.4933,5.4933,8800.0
2009-06-04 11:35:00,5.65,5.66,5.65,5.65,13100.0,5.4933,5.503,5.4933,5.4933,13100.0
2009-06-04 11:40:00,5.65,5.67,5.65,5.66,15000.0,5.4933,5.5127,5.4933,5.503,15000.0
2009-06-04 11:45:00,5.66,5.66,5.64,5.66,13800.0,5.503,5.503,5.4835,5.503,13800.0
2009-06-04 11:50:00,5.66,5.66,5.65,5.66,3500.0,5.503,5.503,5.4933,5.503,3500.0
2009-06-04 11:55:00,5.65,5.67,5.65,5.66,11900.0,5.4933,5.5127,5.4933,5.503,11900.0
2009-06-04 12:00:00,5.66,5.67,5.66,5.66,9400.0,5.503,5.5127,5.503,5.503,9400.0
2009-06-04 12:05:00,5.66,5.68,5.66,5.67,9200.0,5.503,5.5224,5.503,5.5127,9200.0
2009-06-04 12:10:00,5.68,5.68,5.66,5.67,22000.0,5.5224,5.5224,5.503,5.5127,22000.0
2009-06-04 12:15:00,5.66,5.72,5.66,5.72,37500.0,5.503,5.5613,5.503,5.5613,37500.0
2009-06-04 12:20:00,5.72,5.76,5.72,5.75,9400.0,5.5613,5.6002,5.5613,5.5905,9400.0
2009-06-04 12:25:00,5.76,5.77,5.75,5.76,9100.0,5.6002,5.6099,5.5905,5.6002,9100.0
2009-06-04 12:30:00,5.77,5.79,5.76,5.79,11400.0,5.6099,5.6294,5.6002,5.6294,11400.0
2009-06-04 12:35:00,5.79,5.83,5.75,5.8,82600.0,5.6294,5.6683,5.5905,5.6391,82600.0
2009-06-04 12:40:00,5.82,5.83,5.77,5.78,15300.0,5.6586,5.6683,5.6099,5.6197,15300.0
2009-06-04 12:45:00,5.78,5.8,5.78,5.78,9900.0,5.6197,5.6391,5.6197,5.6197,9900.0
2009-06-04 12:50:00,5.79,5.8,5.78,5.79,5900.0,5.6294,5.6391,5.6197,5.6294,5900.0
2009-06-04 12:55:00,5.79,5.8,5.78,5.79,15800.0,5.6294,5.6391,5.6197,5.6294,15800.0
2009-06-04 13:00:00,5.79,5.8,5.78,5.79,10400.0,5.6294,5.6391,5.6197,5.6294,10400.0
2009-06-04 13:05:00,5.79,5.85,5.78,5.82,33900.0,5.6294,5.6877,5.6197,5.6586,33900.0
2009-06-04 13:10:00,5.82,5.88,5.82,5.84,19600.0,5.6586,5.7169,5.6586,5.678,19600.0
2009-06-04 13:15:00,5.85,5.86,5.84,5.85,21400.0,5.6877,5.6974,5.678,5.6877,21400.0
2009-06-04 13:20:00,5.86,5.86,5.85,5.86,10500.0,5.6974,5.6974,5.6877,5.6974,10500.0
2009-06-04 13:25:00,5.86,5.89,5.85,5.89,15200.0,5.6974,5.7266,5.6877,5.7266,15200.0
2009-06-04 13:30:00,5.88,5.92,5.87,5.91,26800.0,5.7169,5.7558,5.7072,5.7461,26800.0
2009-06-04 13:35:00,5.93,5.97,5.93,5.96,11400.0,5.7655,5.8044,5.7655,5.7947,11400.0
2009-06-04 13:40:00,5.96,5.98,5.95,5.97,23600.0,5.7947,5.8141,5.7849,5.8044,23600.0
2009-06-04 13:45:00,5.98,6.0,5.97,5.98,23400.0,5.8141,5.8336,5.8044,5.8141,23400.0
2009-06-04 13:50:00,5.97,5.98,5.96,5.97,7000.0,5.8044,5.8141,5.7947,5.8044,7000.0
2009-06-04 13:55:00,5.97,5.97,5.95,5.95,5900.0,5.8044,5.8044,5.7849,5.7849,5900.0
2009-06-04 14:00:00,5.95,5.95,5.89,5.89,20400.0,5.7849,5.7849,5.7266,5.7266,20400.0
2009-06-04 14:05:00,5.88,5.94,5.88,5.93,21800.0,5.7169,5.7752,5.7169,5.7655,21800.0
2009-06-04 14:10:00,5.94,5.94,5.89,5.89,16100.0,5.7752,5.7752,5.7266,5.7266,16100.0
2009-06-04 14:15:00,5.89,5.9,5.86,5.86,12700.0,5.7266,5.7363,5.6974,5.6974,12700.0
2009-06-04 14:20:00,5.86,5.87,5.86,5.86,10500.0,5.6974,5.7072,5.6974,5.6974,10500.0
2009-06-04 14:25:00,5.86,5.87,5.85,5.85,10000.0,5.6974,5.7072,5.6877,5.6877,10000.0
2009-06-04 14:30:00,5.86,5.86,5.84,5.86,17500.0,5.6974,5.6974,5.678,5.6974,17500.0
2009-06-04 14:35:00,5.86,5.86,5.85,5.85,15000.0,5.6974,5.6974,5.6877,5.6877,15000.0
2009-06-04 14:40:00,5.85,5.86,5.85,5.85,6200.0,5.6877,5.6974,5.6877,5.6877,6200.0
2009-06-04 14:45:00,5.86,5.86,5.84,5.85,41300.0,5.6974,5.6974,5.678,5.6877,41300.0
2009-06-04 14:50:00,5.85,5.87,5.85,5.86,23900.0,5.6877,5.7072,5.6877,5.6974,23900.0
2009-06-04 14:55:00,5.87,5.89,5.85,5.86,26600.0,5.7072,5.7266,5.6877,5.6974,26600.0
2009-06-04 15:00:00,5.85,5.86,5.84,5.85,36800.0,5.6877,5.6974,5.678,5.6877,36800.0
2009-06-04 15:05:00,5.85,5.86,5.84,5.86,25700.0,5.6877,5.6974,5.678,5.6974,25700.0
2009-06-04 15:10:00,5.85,5.87,5.84,5.87,70200.0,5.6877,5.7072,5.678,5.7072,70200.0
2009-06-04 15:15:00,5.87,5.88,5.85,5.86,14200.0,5.7072,5.7169,5.6877,5.6974,14200.0
2009-06-04 15:20:00,5.86,5.88,5.84,5.86,44800.0,5.6974,5.7169,5.678,5.6974,44800.0
2009-06-04 15:25:00,5.87,5.89,5.84,5.88,48600.0,5.7072,5.7266,5.678,5.7169,48600.0
2009-06-04 15:30:00,5.88,5.89,5.85,5.86,15700.0,5.7169,5.7266,5.6877,5.6974,15700.0
2009-06-04 15:35:00,5.86,5.88,5.86,5.86,17300.0,5.6974,5.7169,5.6974,5.6974,17300.0
2009-06-04 15:40:00,5.86,5.87,5.84,5.84,21700.0,5.6974,5.7072,5.678,5.678,21700.0
2009-06-04 15:45:00,5.85,5.85,5.84,5.84,20200.0,5.6877,5.6877,5.678,5.678,20200.0
2009-06-04 15:50:00,5.84,5.89,5.84,5.86,37200.0,5.678,5.7266,5.678,5.6974,37200.0
2009-06-04 15:55:00,5.86,5.89,5.85,5.89,44100.0,5.6974,5.7266,5.6877,5.7266,44100.0
2009-06-05 09:30:00,6.0,6.03,5.95,6.03,18900.0,5.8336,5.8627,5.7849,5.8627,18900.0
2009-06-05 09:35:00,6.02,6.15,6.01,6.13,41000.0,5.853,5.9794,5.8433,5.96,41000.0
2009-06-05 09:40:00,6.13,6.19,6.12,6.16,18900.0,5.96,6.0183,5.9502,5.9891,18900.0
2009-06-05 09:45:00,6.18,6.2,6.02,6.08,44900.0,6.0086,6.028,5.853,5.9113,44900.0
2009-06-05 09:50:00,6.09,6.18,6.07,6.17,26900.0,5.9211,6.0086,5.9016,5.9988,26900.0
2009-06-05 09:55:00,6.17,6.18,6.13,6.13,22200.0,5.9988,6.0086,5.96,5.96,22200.0
2009-06-05 10:00:00,6.14,6.14,6.06,6.09,16400.0,5.9697,5.9697,5.8919,5.9211,16400.0
2009-06-05 10:05:00,6.09,6.11,6.06,6.07,26100.0,5.9211,5.9405,5.8919,5.9016,26100.0
2009-06-05 10:10:00,6.07,6.12,6.03,6.12,16800.0,5.9016,5.9502,5.8627,5.9502,16800.0
2009-06-05 10:15:00,6.11,6.14,6.1,6.14,8700.0,5.9405,5.9697,5.9308,5.9697,8700.0
2009-06-05 10:20:00,6.14,6.14,6.13,6.13,4600.0,5.9697,5.9697,5.96,5.96,4600.0
2009-06-05 10:25:00,6.14,6.14,6.13,6.14,8100.0,5.9697,5.9697,5.96,5.9697,8100.0
2009-06-05 10:30:00,6.13,6.18,6.13,6.16,32400.0,5.96,6.0086,5.96,5.9891,32400.0
2009-06-05 10:35:00,6.17,6.18,6.17,6.18,13100.0,5.9988,6.0086,5.9988,6.0086,13100.0
2009-06-05 10:40:00,6.18,6.2,6.17,6.2,10600.0,6.0086,6.028,5.9988,6.028,10600.0
2009-06-05 10:45:00,6.2,6.24,6.16,6.16,29200.0,6.028,6.0669,5.9891,5.9891,29200.0
2009-06-05 10:50:00,6.16,6.21,6.11,6.2,18800.0,5.9891,6.0377,5.9405,6.028,18800.0
2009-06-05 10:55:00,6.2,6.24,6.2,6.24,6900.0,6.028,6.0669,6.028,6.0669,6900.0
2009-06-05 11:00:00,6.24,6.25,6.2,6.24,43300.0,6.0669,6.0766,6.028,6.0669,43300.0
2009-06-05 11:05:00,6.24,6.24,6.17,6.18,19200.0,6.0669,6.0669,5.9988,6.0086,19200.0
2009-06-05 11:10:00,6.18,6.2,6.18,6.2,6900.0,6.0086,6.028,6.0086,6.028,6900.0
2009-06-05 11:15:00,6.2,6.2,6.19,6.19,7000.0,6.028,6.028,6.0183,6.0183,7000.0
2009-06-05 11:20:00,6.2,6.2,6.19,6.19,8800.0,6.028,6.028,6.0183,6.0183,8800.0
2009-06-05 11:25:00,6.2,6.2,6.18,6.18,8200.0,6.028,6.028,6.0086,6.0086,8200.0
2009-06-05 11:30:00,6.18,6.2,6.18,6.18,25300.0,6.0086,6.028,6.0086,6.0086,25300.0
2009-06-05 11:35:00,6.18,6.2,6.16,6.19,81500.0,6.0086,6.028,5.9891,6.0183,81500.0
2009-06-05 11:40:00,6.19,6.23,6.18,6.22,59300.0,6.0183,6.0572,6.0086,6.0475,59300.0
2009-06-05 11:45:00,6.23,6.28,6.22,6.28,25100.0,6.0572,6.1058,6.0475,6.1058,25100.0
2009-06-05 11:50:00,6.27,6.3,6.25,6.3,17000.0,6.0961,6.1252,6.0766,6.1252,17000.0
2009-06-05 11:55:00,6.3,6.35,6.3,6.34,27500.0,6.1252,6.1739,6.1252,6.1641,27500.0
2009-06-05 12:00:00,6.34,6.35,6.32,6.34,11900.0,6.1641,6.1739,6.1447,6.1641,11900.0
2009-06-05 12:05:00,6.34,6.38,6.33,6.34,33100.0,6.1641,6.203,6.1544,6.1641,33100.0
2009-06-05 12:10:00,6.34,6.37,6.34,6.36,17100.0,6.1641,6.1933,6.1641,6.1836,17100.0
2009-06-05 12:15:00,6.36,6.47,6.36,6.47,55400.0,6.1836,6.2905,6.1836,6.2905,55400.0
2009-06-05 12:20:00,6.45,6.49,6.43,6.48,25300.0,6.2711,6.31,6.2516,6.3002,25300.0
2009-06-05 12:25:00,6.49,6.55,6.49,6.51,50800.0,6.31,6.3683,6.31,6.3294,50800.0
2009-06-05 12:30:00,6.51,6.52,6.47,6.5,25100.0,6.3294,6.3391,6.2905,6.3197,25100.0
2009-06-05 12:35:00,6.51,6.53,6.49,6.53,9000.0,6.3294,6.3489,6.31,6.3489,9000.0
2009-06-05 12:40:00,6.53,6.53,6.5,6.52,17000.0,6.3489,6.3489,6.3197,6.3391,17000.0
2009-06-05 12:45:00,6.51,6.52,6.49,6.52,20900.0,6.3294,6.3391,6.31,6.3391,20900.0
2009-06-05 12:50:00,6.52,6.54,6.52,6.53,28600.0,6.3391,6.3586,6.3391,6.3489,28600.0
2009-06-05 12:55:00,6.52,6.53,6.5,6.5,12200.0,6.3391,6.3489,6.3197,6.3197,12200.0
2009-06-05 13:00:00,6.51,6.51,6.5,6.5,12600.0,6.3294,6.3294,6.3197,6.3197,12600.0
2009-06-05 13:05:00,6.5,6.52,6.47,6.48,24300.0,6.3197,6.3391,6.2905,6.3002,24300.0
2009-06-05 13:10:00,6.48,6.48,6.42,6.47,21500.0,6.3002,6.3002,6.2419,6.2905,21500.0
2009-06-05 13:15:00,6.48,6.51,6.48,6.5,12300.0,6.3002,6.3294,6.3002,6.3197,12300.0
2009-06-05 13:20:00,6.5,6.51,6.49,6.51,14300.0,6.3197,6.3294,6.31,6.3294,14300.0
2009-06-05 13:25:00,6.51,6.52,6.5,6.51,7000.0,6.3294,6.3391,6.3197,6.3294,7000.0
2009-06-05 13:30:00,6.5,6.51,6.5,6.51,5500.0,6.3197,6.3294,6.3197,6.3294,5500.0
2009-06-05 13:35:00,6.5,6.51,6.5,6.5,2800.0,6.3197,6.3294,6.3197,6.3197,2800.0
2009-06-05 13:40:00,6.5,6.52,6.5,6.51,10400.0,6.3197,6.3391,6.3197,6.3294,10400.0
2009-06-05 13:45:00,6.52,6.52,6.5,6.51,7100.0,6.3391,6.3391,6.3197,6.3294,7100.0
2009-06-05 13:50:00,6.51,6.51,6.5,6.51,4500.0,6.3294,6.3294,6.3197,6.3294,4500.0
2009-06-05 13:55:00,6.5,6.51,6.48,6.51,33800.0,6.3197,6.3294,6.3002,6.3294,33800.0
2009-06-05 14:00:00,6.51,6.51,6.48,6.48,16700.0,6.3294,6.3294,6.3002,6.3002,16700.0
2009-06-05 14:05:00,6.49,6.49,6.44,6.44,15500.0,6.31,6.31,6.2614,6.2614,15500.0
2009-06-05 14:10:00,6.44,6.5,6.43,6.46,25100.0,6.2614,6.3197,6.2516,6.2808,25100.0
2009-06-05 14:15:00,6.46,6.46,6.39,6.39,20700.0,6.2808,6.2808,6.2127,6.2127,20700.0
2009-06-05 14:20:00,6.39,6.39,6.35,6.37,47000.0,6.2127,6.2127,6.1739,6.1933,47000.0
2009-06-05 14:25:00,6.37,6.43,6.37,6.41,20100.0,6.1933,6.2516,6.1933,6.2322,20100.0
2009-06-05 14:30:00,6.41,6.41,6.37,6.37,23300.0,6.2322,6.2322,6.1933,6.1933,23300.0
2009-06-05 14:35:00,6.37,6.42,6.37,6.39,19800.0,6.1933,6.2419,6.1933,6.2127,19800.0
2009-06-05 14:40:00,6.38,6.39,6.37,6.38,11100.0,6.203,6.2127,6.1933,6.203,11100.0
2009-06-05 14:45:00,6.38,6.39,6.38,6.39,7200.0,6.203,6.2127,6.203,6.2127,7200.0
2009-06-05 14:50:00,6.38,6.39,6.37,6.37,6100.0,6.203,6.2127,6.1933,6.1933,6100.0
2009-06-05 14:55:00,6.37,6.38,6.37,6.37,9100.0,6.1933,6.203,6.1933,6.1933,9100.0
2009-06-05 15:00:00,6.37,6.39,6.33,6.37,22800.0,6.1933,6.2127,6.1544,6.1933,22800.0
2009-06-05 15:05:00,6.37,6.44,6.37,6.41,26500.0,6.1933,6.2614,6.1933,6.2322,26500.0
2009-06-05 15:10:00,6.41,6.43,6.39,6.43,18400.0,6.2322,6.2516,6.2127,6.2516,18400.0
2009-06-05 15:15:00,6.42,6.44,6.38,6.42,19400.0,6.2419,6.2614,6.203,6.2419,19400.0
2009-06-05 15:20:00,6.41,6.42,6.39,6.41,14800.0,6.2322,6.2419,6.2127,6.2322,14800.0
2009-06-05 15:25:00,6.41,6.41,6.4,6.41,16100.0,6.2322,6.2322,6.2225,6.2322,16100.0
2009-06-05 15:30:00,6.4,6.41,6.39,6.4,14400.0,6.2225,6.2322,6.2127,6.2225,14400.0
2009-06-05 15:35:00,6.4,6.41,6.38,6.4,16500.0,6.2225,6.2322,6.203,6.2225,16500.0
2009-06-05 15:40:00,6.39,6.4,6.36,6.36,21300.0,6.2127,6.2225,6.1836,6.1836,21300.0
2009-06-05 15:45:00,6.36,6.4,6.36,6.4,37700.0,6.1836,6.2225,6.1836,6.2225,37700.0
2009-06-05 15:50:00,6.39,6.4,6.36,6.38,65900.0,6.2127,6.2225,6.1836,6.203,65900.0
2009-06-05 15:55:00,6.38,6.43,6.38,6.42,58400.0,6.203,6.2516,6.203,6.2419,58400.0
2009-06-08 09:30:00,6.47,6.47,6.17,6.18,18600.0,6.2905,6.2905,5.9988,6.0086,18600.0
2009-06-08 09:35:00,6.19,6.27,6.19,6.25,13200.0,6.0183,6.0961,6.0183,6.0766,13200.0
2009-06-08 09:40:00,6.24,6.27,6.18,6.2,13000.0,6.0669,6.0961,6.0086,6.028,13000.0
2009-06-08 09:45:00,6.2,6.27,6.2,6.25,16800.0,6.028,6.0961,6.028,6.0766,16800.0
2009-06-08 09:50:00,6.25,6.29,6.24,6.29,5400.0,6.0766,6.1155,6.0669,6.1155,5400.0
2009-06-08 09:55:00,6.29,6.35,6.28,6.32,17800.0,6.1155,6.1739,6.1058,6.1447,17800.0
2009-06-08 10:00:00,6.32,6.38,6.29,6.36,17800.0,6.1447,6.203,6.1155,6.1836,17800.0
2009-06-08 10:05:00,6.36,6.49,6.36,6.45,17600.0,6.1836,6.31,6.1836,6.2711,17600.0
2009-06-08 10:10:00,6.45,6.54,6.45,6.46,21500.0,6.2711,6.3586,6.2711,6.2808,21500.0
2009-06-08 10:15:00,6.45,6.47,6.42,6.42,12200.0,6.2711,6.2905,6.2419,6.2419,12200.0
2009-06-08 10:20:00,6.43,6.45,6.42,6.44,9800.0,6.2516,6.2711,6.2419,6.2614,9800.0
2009-06-08 10:25:00,6.44,6.44,6.43,6.43,11400.0,6.2614,6.2614,6.2516,6.2516,11400.0
2009-06-08 10:30:00,6.43,6.45,6.43,6.43,15700.0,6.2516,6.2711,6.2516,6.2516,15700.0
2009-06-08 10:35:00,6.42,6.44,6.42,6.43,6400.0,6.2419,6.2614,6.2419,6.2516,6400.0
2009-06-08 10:40:00,6.43,6.44,6.43,6.44,7400.0,6.2516,6.2614,6.2516,6.2614,7400.0
2009-06-08 10:45:00,6.43,6.45,6.42,6.43,21000.0,6.2516,6.2711,6.2419,6.2516,21000.0
2009-06-08 10:50:00,6.43,6.44,6.43,6.43,6400.0,6.2516,6.2614,6.2516,6.2516,6400.0
2009-06-08 10:55:00,6.44,6.52,6.43,6.49,37000.0,6.2614,6.3391,6.2516,6.31,37000.0
2009-06-08 11:00:00,6.49,6.5,6.48,6.5,15500.0,6.31,6.3197,6.3002,6.3197,15500.0
2009-06-08 11:05:00,6.5,6.5,6.43,6.44,19000.0,6.3197,6.3197,6.2516,6.2614,19000.0
2009-06-08 11:10:00,6.42,6.51,6.42,6.5,17500.0,6.2419,6.3294,6.2419,6.3197,17500.0
2009-06-08 11:15:00,6.5,6.61,6.49,6.6,45800.0,6.3197,6.4266,6.31,6.4169,45800.0
2009-06-08 11:20:00,6.6,6.64,6.6,6.62,13900.0,6.4169,6.4558,6.4169,6.4364,13900.0
2009-06-08 11:25:00,6.62,6.66,6.56,6.57,18800.0,6.4364,6.4753,6.378,6.3877,18800.0
2009-06-08 11:30:00,6.59,6.59,6.53,6.57,18200.0,6.4072,6.4072,6.3489,6.3877,18200.0
2009-06-08 11:35:00,6.57,6.6,6.57,6.6,19500.0,6.3877,6.4169,6.3877,6.4169,19500.0
2009-06-08 11:40:00,6.59,6.59,6.52,6.53,23000.0,6.4072,6.4072,6.3391,6.3489,23000.0
2009-06-08 11:45:00,6.53,6.54,6.46,6.47,16600.0,6.3489,6.3586,6.2808,6.2905,16600.0
2009-06-08 11:50:00,6.46,6.49,6.44,6.45,13800.0,6.2808,6.31,6.2614,6.2711,13800.0
2009-06-08 11:55:00,6.46,6.47,6.44,6.46,10500.0,6.2808,6.2905,6.2614,6.2808,10500.0
2009-06-08 12:00:00,6.47,6.48,6.43,6.43,17500.0,6.2905,6.3002,6.2516,6.2516,17500.0
2009-06-08 12:05:00,6.43,6.45,6.39,6.4,24800.0,6.2516,6.2711,6.2127,6.2225,24800.0
2009-06-08 12:10:00,6.4,6.41,6.39,6.4,17600.0,6.2225,6.2322,6.2127,6.2225,17600.0
2009-06-08 12:15:00,6.39,6.43,6.39,6.4,47800.0,6.2127,6.2516,6.2127,6.2225,47800.0
2009-06-08 12:20:00,6.41,6.43,6.35,6.41,29800.0,6.2322,6.2516,6.1739,6.2322,29800.0
2009-06-08 12:25:00,6.41,6.49,6.4,6.49,67800.0,6.2322,6.31,6.2225,6.31,67800.0
2009-06-08 12:30:00,6.49,6.5,6.45,6.47,56800.0,6.31,6.3197,6.2711,6.2905,56800.0
2009-06-08 12:35:00,6.47,6.55,6.47,6.54,31000.0,6.2905,6.3683,6.2905,6.3586,31000.0
2009-06-08 12:40:00,6.54,6.55,6.49,6.49,21700.0,6.3586,6.3683,6.31,6.31,21700.0
2009-06-08 12:45:00,6.5,6.5,6.49,6.5,2400.0,6.3197,6.3197,6.31,6.3197,2400.0
2009-06-08 12:50:00,6.49,6.49,6.45,6.46,14100.0,6.31,6.31,6.2711,6.2808,14100.0
2009-06-08 12:55:00,6.47,6.48,6.46,6.47,4900.0,6.2905,6.3002,6.2808,6.2905,4900.0
2009-06-08 13:00:00,6.47,6.5,6.47,6.47,18800.0,6.2905,6.3197,6.2905,6.2905,18800.0
2009-06-08 13:05:00,6.47,6.49,6.47,6.48,4800.0,6.2905,6.31,6.2905,6.3002,4800.0
2009-06-08 13:10:00,6.49,6.49,6.49,6.49,4600.0,6.31,6.31,6.31,6.31,4600.0
2009-06-08 13:15:00,6.49,6.5,6.48,6.5,7500.0,6.31,6.3197,6.3002,6.3197,7500.0
2009-06-08 13:20:00,6.5,6.51,6.49,6.51,3600.0,6.3197,6.3294,6.31,6.3294,3600.0
2009-06-08 13:25:00,6.51,6.52,6.5,6.52,5200.0,6.3294,6.3391,6.3197,6.3391,5200.0
2009-06-08 13:30:00,6.51,6.52,6.51,6.52,1600.0,6.3294,6.3391,6.3294,6.3391,1600.0
2009-06-08 13:35:00,6.52,6.53,6.51,6.53,25500.0,6.3391,6.3489,6.3294,6.3489,25500.0
2009-06-08 13:40:00,6.53,6.54,6.51,6.51,14600.0,6.3489,6.3586,6.3294,6.3294,14600.0
2009-06-08 13:45:00,6.51,6.53,6.51,6.51,11900.0,6.3294,6.3489,6.3294,6.3294,11900.0
2009-06-08 13:50:00,6.51,6.52,6.51,6.52,1400.0,6.3294,6.3391,6.3294,6.3391,1400.0
2009-06-08 13:55:00,6.51,6.53,6.51,6.53,8000.0,6.3294,6.3489,6.3294,6.3489,8000.0
2009-06-08 14:00:00,6.53,6.53,6.51,6.53,6100.0,6.3489,6.3489,6.3294,6.3489,6100.0
2009-06-08 14:05:00,6.53,6.54,6.53,6.54,13000.0,6.3489,6.3586,6.3489,6.3586,13000.0
2009-06-08 14:10:00,6.53,6.54,6.5,6.51,14500.0,6.3489,6.3586,6.3197,6.3294,14500.0
2009-06-08 14:15:00,6.51,6.51,6.48,6.51,24700.0,6.3294,6.3294,6.3002,6.3294,24700.0
2009-06-08 14:20:00,6.51,6.53,6.5,6.52,7700.0,6.3294,6.3489,6.3197,6.3391,7700.0
2009-06-08 14:25:00,6.52,6.53,6.5,6.51,39100.0,6.3391,6.3489,6.3197,6.3294,39100.0
2009-06-08 14:30:00,6.51,6.51,6.47,6.47,17300.0,6.3294,6.3294,6.2905,6.2905,17300.0
2009-06-08 14:35:00,6.47,6.49,6.47,6.49,16500.0,6.2905,6.31,6.2905,6.31,16500.0
2009-06-08 14:40:00,6.49,6.51,6.48,6.5,10500.0,6.31,6.3294,6.3002,6.3197,10500.0
2009-06-08 14:45:00,6.5,6.52,6.49,6.5,19100.0,6.3197,6.3391,6.31,6.3197,19100.0
2009-06-08 14:50:00,6.51,6.53,6.47,6.47,7900.0,6.3294,6.3489,6.2905,6.2905,7900.0
2009-06-08 14:55:00,6.46,6.48,6.46,6.48,7900.0,6.2808,6.3002,6.2808,6.3002,7900.0
2009-06-08 15:00:00,6.48,6.52,6.48,6.51,14200.0,6.3002,6.3391,6.3002,6.3294,14200.0
2009-06-08 15:05:00,6.51,6.51,6.49,6.5,15900.0,6.3294,6.3294,6.31,6.3197,15900.0
2009-06-08 15:10:00,6.51,6.51,6.49,6.51,16300.0,6.3294,6.3294,6.31,6.3294,16300.0
2009-06-08 15:15:00,6.5,6.56,6.49,6.56,48200.0,6.3197,6.378,6.31,6.378,48200.0
2009-06-08 15:20:00,6.55,6.6,6.55,6.57,30400.0,6.3683,6.4169,6.3683,6.3877,30400.0
2009-06-08 15:25:00,6.57,6.6,6.56,6.6,26500.0,6.3877,6.4169,6.378,6.4169,26500.0
2009-06-08 15:30:00,6.59,6.61,6.58,6.6,31800.0,6.4072,6.4266,6.3975,6.4169,31800.0
2009-06-08 15:35:00,6.6,6.69,6.59,6.61,95600.0,6.4169,6.5044,6.4072,6.4266,95600.0
2009-06-08 15:40:00,6.61,6.62,6.58,6.58,42900.0,6.4266,6.4364,6.3975,6.3975,42900.0
2009-06-08 15:45:00,6.58,6.61,6.57,6.6,47600.0,6.3975,6.4266,6.3877,6.4169,47600.0
2009-06-08 15:50:00,6.6,6.66,6.58,6.61,105900.0,6.4169,6.4753,6.3975,6.4266,105900.0
2009-06-08 15:55:00,6.62,6.66,6.57,6.59,115700.0,6.4364,6.4753,6.3877,6.4072,115700.0
2009-06-09 09:30:00,6.6,6.7,6.6,6.68,15700.0,6.4169,6.5141,6.4169,6.4947,15700.0
2009-06-09 09:35:00,6.69,6.7,6.57,6.62,11700.0,6.5044,6.5141,6.3877,6.4364,11700.0
2009-06-09 09:40:00,6.62,6.65,6.58,6.61,8700.0,6.4364,6.4655,6.3975,6.4266,8700.0
2009-06-09 09:45:00,6.61,6.64,6.56,6.56,17500.0,6.4266,6.4558,6.378,6.378,17500.0
2009-06-09 09:50:00,6.55,6.63,6.51,6.61,19700.0,6.3683,6.4461,6.3294,6.4266,19700.0
2009-06-09 09:55:00,6.61,6.63,6.6,6.62,20000.0,6.4266,6.4461,6.4169,6.4364,20000.0
2009-06-09 10:00:00,6.62,6.63,6.58,6.58,7800.0,6.4364,6.4461,6.3975,6.3975,7800.0
2009-06-09 10:05:00,6.57,6.58,6.51,6.52,6500.0,6.3877,6.3975,6.3294,6.3391,6500.0
2009-06-09 10:10:00,6.53,6.55,6.52,6.53,3300.0,6.3489,6.3683,6.3391,6.3489,3300.0
2009-06-09 10:15:00,6.53,6.54,6.53,6.54,4400.0,6.3489,6.3586,6.3489,6.3586,4400.0
2009-06-09 10:20:00,6.53,6.62,6.52,6.62,15100.0,6.3489,6.4364,6.3391,6.4364,15100.0
2009-06-09 10:25:00,6.64,6.66,6.58,6.64,28900.0,6.4558,6.4753,6.3975,6.4558,28900.0
2009-06-09 10:30:00,6.64,6.67,6.64,6.67,17800.0,6.4558,6.485,6.4558,6.485,17800.0
2009-06-09 10:35:00,6.67,6.69,6.67,6.69,10300.0,6.485,6.5044,6.485,6.5044,10300.0
2009-06-09 10:40:00,6.69,6.69,6.66,6.66,6400.0,6.5044,6.5044,6.4753,6.4753,6400.0
2009-06-09 10:45:00,6.66,6.69,6.63,6.63,23700.0,6.4753,6.5044,6.4461,6.4461,23700.0
2009-06-09 10:50:00,6.64,6.64,6.61,6.63,4200.0,6.4558,6.4558,6.4266,6.4461,4200.0
2009-06-09 10:55:00,6.64,6.68,6.64,6.66,3300.0,6.4558,6.4947,6.4558,6.4753,3300.0
2009-06-09 11:00:00,6.66,6.66,6.62,6.63,4800.0,6.4753,6.4753,6.4364,6.4461,4800.0
2009-06-09 11:05:00,6.62,6.66,6.61,6.63,8600.0,6.4364,6.4753,6.4266,6.4461,8600.0
2009-06-09 11:10:00,6.65,6.67,6.63,6.64,10400.0,6.4655,6.485,6.4461,6.4558,10400.0
2009-06-09 11:15:00,6.64,6.64,6.6,6.6,40900.0,6.4558,6.4558,6.4169,6.4169,40900.0
2009-06-09 11:20:00,6.6,6.62,6.55,6.62,8100.0,6.4169,6.4364,6.3683,6.4364,8100.0
2009-06-09 11:25:00,6.62,6.64,6.59,6.61,9100.0,6.4364,6.4558,6.4072,6.4266,9100.0
2009-06-09 11:30:00,6.6,6.64,6.6,6.62,18700.0,6.4169,6.4558,6.4169,6.4364,18700.0
2009-06-09 11:35:00,6.61,6.62,6.6,6.61,5500.0,6.4266,6.4364,6.4169,6.4266,5500.0
2009-06-09 11:40:00,6.6,6.63,6.6,6.63,16900.0,6.4169,6.4461,6.4169,6.4461,16900.0
2009-06-09 11:45:00,6.63,6.67,6.6,6.66,19000.0,6.4461,6.485,6.4169,6.4753,19000.0
2009-06-09 11:50:00,6.67,6.69,6.65,6.69,22700.0,6.485,6.5044,6.4655,6.5044,22700.0
2009-06-09 11:55:00,6.69,6.69,6.68,6.68,15900.0,6.5044,6.5044,6.4947,6.4947,15900.0
2009-06-09 12:00:00,6.68,6.69,6.68,6.69,17700.0,6.4947,6.5044,6.4947,6.5044,17700.0
2009-06-09 12:05:00,6.68,6.75,6.68,6.75,32300.0,6.4947,6.5628,6.4947,6.5628,32300.0
2009-06-09 12:10:00,6.75,6.77,6.75,6.75,14900.0,6.5628,6.5822,6.5628,6.5628,14900.0
2009-06-09 12:15:00,6.74,6.75,6.71,6.71,34600.0,6.553,6.5628,6.5239,6.5239,34600.0
2009-06-09 12:20:00,6.71,6.72,6.65,6.65,18800.0,6.5239,6.5336,6.4655,6.4655,18800.0
2009-06-09 12:25:00,6.66,6.69,6.66,6.69,7900.0,6.4753,6.5044,6.4753,6.5044,7900.0
2009-06-09 12:30:00,6.69,6.73,6.67,6.73,11400.0,6.5044,6.5433,6.485,6.5433,11400.0
2009-06-09 12:35:00,6.74,6.75,6.74,6.75,5000.0,6.553,6.5628,6.553,6.5628,5000.0
2009-06-09 12:40:00,6.75,6.77,6.75,6.76,13300.0,6.5628,6.5822,6.5628,6.5725,13300.0
2009-06-09 12:45:00,6.76,6.77,6.73,6.73,7700.0,6.5725,6.5822,6.5433,6.5433,7700.0
2009-06-09 12:50:00,6.73,6.76,6.73,6.75,16200.0,6.5433,6.5725,6.5433,6.5628,16200.0
2009-06-09 12:55:00,6.74,6.75,6.74,6.75,12200.0,6.553,6.5628,6.553,6.5628,12200.0
2009-06-09 13:00:00,6.74,6.77,6.74,6.75,8800.0,6.553,6.5822,6.553,6.5628,8800.0
2009-06-09 13:05:00,6.75,6.76,6.72,6.72,7100.0,6.5628,6.5725,6.5336,6.5336,7100.0
2009-06-09 13:10:00,6.72,6.72,6.68,6.71,22600.0,6.5336,6.5336,6.4947,6.5239,22600.0
2009-06-09 13:15:00,6.71,6.71,6.7,6.7,12600.0,6.5239,6.5239,6.5141,6.5141,12600.0
2009-06-09 13:20:00,6.7,6.73,6.69,6.73,12500.0,6.5141,6.5433,6.5044,6.5433,12500.0
2009-06-09 13:25:00,6.74,6.77,6.74,6.77,23000.0,6.553,6.5822,6.553,6.5822,23000.0
2009-06-09 13:30:00,6.75,6.75,6.73,6.73,1900.0,6.5628,6.5628,6.5433,6.5433,1900.0
2009-06-09 13:35:00,6.74,6.76,6.73,6.74,9100.0,6.553,6.5725,6.5433,6.553,9100.0
2009-06-09 13:40:00,6.76,6.79,6.76,6.77,23100.0,6.5725,6.6016,6.5725,6.5822,23100.0
2009-06-09 13:45:00,6.77,6.77,6.77,6.77,2800.0,6.5822,6.5822,6.5822,6.5822,2800.0
2009-06-09 13:50:00,6.77,6.79,6.76,6.77,8900.0,6.5822,6.6016,6.5725,6.5822,8900.0
2009-06-09 13:55:00,6.77,6.78,6.76,6.77,6300.0,6.5822,6.5919,6.5725,6.5822,6300.0
2009-06-09 14:00:00,6.77,6.77,6.76,6.76,1400.0,6.5822,6.5822,6.5725,6.5725,1400.0
2009-06-09 14:05:00,6.77,6.78,6.76,6.76,12000.0,6.5822,6.5919,6.5725,6.5725,12000.0
2009-06-09 14:10:00,6.76,6.78,6.76,6.76,13600.0,6.5725,6.5919,6.5725,6.5725,13600.0
2009-06-09 14:15:00,6.76,6.78,6.76,6.77,10200.0,6.5725,6.5919,6.5725,6.5822,10200.0
2009-06-09 14:20:00,6.78,6.78,6.75,6.77,13700.0,6.5919,6.5919,6.5628,6.5822,13700.0
2009-06-09 14:25:00,6.76,6.79,6.76,6.79,22400.0,6.5725,6.6016,6.5725,6.6016,22400.0
2009-06-09 14:30:00,6.79,6.81,6.78,6.8,21900.0,6.6016,6.6211,6.5919,6.6114,21900.0
2009-06-09 14:35:00,6.8,6.83,6.8,6.83,17800.0,6.6114,6.6405,6.6114,6.6405,17800.0
2009-06-09 14:40:00,6.83,6.87,6.82,6.82,24800.0,6.6405,6.6794,6.6308,6.6308,24800.0
2009-06-09 14:45:00,6.82,6.87,6.81,6.86,21300.0,6.6308,6.6794,6.6211,6.6697,21300.0
2009-06-09 14:50:00,6.86,6.87,6.84,6.84,20400.0,6.6697,6.6794,6.6503,6.6503,20400.0
2009-06-09 14:55:00,6.84,6.89,6.84,6.86,37500.0,6.6503,6.6989,6.6503,6.6697,37500.0
2009-06-09 15:00:00,6.87,6.87,6.84,6.84,7900.0,6.6794,6.6794,6.6503,6.6503,7900.0
2009-06-09 15:05:00,6.84,6.85,6.79,6.79,14100.0,6.6503,6.66,6.6016,6.6016,14100.0
2009-06-09 15:10:00,6.79,6.79,6.75,6.78,17100.0,6.6016,6.6016,6.5628,6.5919,17100.0
2009-06-09 15:15:00,6.78,6.78,6.72,6.75,21900.0,6.5919,6.5919,6.5336,6.5628,21900.0
2009-06-09 15:20:00,6.75,6.78,6.72,6.76,44100.0,6.5628,6.5919,6.5336,6.5725,44100.0
2009-06-09 15:25:00,6.76,6.85,6.75,6.85,26800.0,6.5725,6.66,6.5628,6.66,26800.0
2009-06-09 15:30:00,6.85,6.85,6.8,6.81,20300.0,6.66,6.66,6.6114,6.6211,20300.0
2009-06-09 15:35:00,6.82,6.87,6.81,6.86,38400.0,6.6308,6.6794,6.6211,6.6697,38400.0
2009-06-09 15:40:00,6.86,6.88,6.85,6.88,27900.0,6.6697,6.6891,6.66,6.6891,27900.0
2009-06-09 15:45:00,6.88,6.88,6.84,6.86,54800.0,6.6891,6.6891,6.6503,6.6697,54800.0
2009-06-09 15:50:00,6.86,6.87,6.83,6.84,31800.0,6.6697,6.6794,6.6405,6.6503,31800.0
2009-06-09 15:55:00,6.84,6.85,6.78,6.8,48700.0,6.6503,6.66,6.5919,6.6114,48700.0
2009-06-10 09:30:00,6.9,6.9,6.76,6.76,11400.0,6.7086,6.7086,6.5725,6.5725,11400.0
2009-06-10 09:35:00,6.75,6.78,6.72,6.74,8300.0,6.5628,6.5919,6.5336,6.553,8300.0
2009-06-10 09:40:00,6.73,6.75,6.61,6.72,23700.0,6.5433,6.5628,6.4266,6.5336,23700.0
2009-06-10 09:45:00,6.69,6.7,6.65,6.65,4700.0,6.5044,6.5141,6.4655,6.4655,4700.0
2009-06-10 09:50:00,6.64,6.67,6.61,6.61,6700.0,6.4558,6.485,6.4266,6.4266,6700.0
2009-06-10 09:55:00,6.61,6.64,6.59,6.63,11700.0,6.4266,6.4558,6.4072,6.4461,11700.0
2009-06-10 10:00:00,6.64,6.64,6.51,6.51,19700.0,6.4558,6.4558,6.3294,6.3294,19700.0
2009-06-10 10:05:00,6.51,6.6,6.49,6.59,24300.0,6.3294,6.4169,6.31,6.4072,24300.0
2009-06-10 10:10:00,6.59,6.63,6.56,6.63,17300.0,6.4072,6.4461,6.378,6.4461,17300.0
2009-06-10 10:15:00,6.61,6.64,6.59,6.59,8500.0,6.4266,6.4558,6.4072,6.4072,8500.0
2009-06-10 10:20:00,6.59,6.64,6.59,6.64,7000.0,6.4072,6.4558,6.4072,6.4558,7000.0
2009-06-10 10:25:00,6.63,6.7,6.63,6.7,7800.0,6.4461,6.5141,6.4461,6.5141,7800.0
2009-06-10 10:30:00,6.69,6.74,6.68,6.68,11200.0,6.5044,6.553,6.4947,6.4947,11200.0
2009-06-10 10:35:00,6.68,6.71,6.68,6.69,10600.0,6.4947,6.5239,6.4947,6.5044,10600.0
2009-06-10 10:40:00,6.7,6.7,6.68,6.69,7800.0,6.5141,6.5141,6.4947,6.5044,7800.0
2009-06-10 10:45:00,6.68,6.69,6.63,6.64,16700.0,6.4947,6.5044,6.4461,6.4558,16700.0
2009-06-10 10:50:00,6.64,6.66,6.64,6.65,5200.0,6.4558,6.4753,6.4558,6.4655,5200.0
2009-06-10 10:55:00,6.66,6.67,6.65,6.65,2500.0,6.4753,6.485,6.4655,6.4655,2500.0
2009-06-10 11:00:00,6.66,6.66,6.61,6.63,7800.0,6.4753,6.4753,6.4266,6.4461,7800.0
2009-06-10 11:05:00,6.63,6.64,6.6,6.61,10000.0,6.4461,6.4558,6.4169,6.4266,10000.0
2009-06-10 11:10:00,6.61,6.61,6.57,6.57,9400.0,6.4266,6.4266,6.3877,6.3877,9400.0
2009-06-10 11:15:00,6.57,6.57,6.52,6.55,9300.0,6.3877,6.3877,6.3391,6.3683,9300.0
2009-06-10 11:20:00,6.55,6.56,6.55,6.55,1400.0,6.3683,6.378,6.3683,6.3683,1400.0
2009-06-10 11:25:00,6.55,6.57,6.55,6.57,4500.0,6.3683,6.3877,6.3683,6.3877,4500.0
2009-06-10 11:30:00,6.57,6.6,6.56,6.6,3800.0,6.3877,6.4169,6.378,6.4169,3800.0
2009-06-10 11:35:00,6.61,6.65,6.61,6.64,11200.0,6.4266,6.4655,6.4266,6.4558,11200.0
2009-06-10 11:40:00,6.64,6.64,6.63,6.64,1500.0,6.4558,6.4558,6.4461,6.4558,1500.0
2009-06-10 11:45:00,6.64,6.64,6.63,6.64,700.0,6.4558,6.4558,6.4461,6.4558,700.0
2009-06-10 11:50:00,6.62,6.64,6.62,6.64,7400.0,6.4364,6.4558,6.4364,6.4558,7400.0
2009-06-10 11:55:00,6.64,6.65,6.63,6.65,900.0,6.4558,6.4655,6.4461,6.4655,900.0
2009-06-10 12:00:00,6.64,6.64,6.64,6.64,4100.0,6.4558,6.4558,6.4558,6.4558,4100.0
2009-06-10 12:05:00,6.65,6.65,6.64,6.65,2000.0,6.4655,6.4655,6.4558,6.4655,2000.0
2009-06-10 12:10:00,6.65,6.67,6.65,6.67,700.0,6.4655,6.485,6.4655,6.485,700.0
2009-06-10 12:15:00,6.68,6.73,6.68,6.71,7800.0,6.4947,6.5433,6.4947,6.5239,7800.0
2009-06-10 12:20:00,6.71,6.72,6.67,6.68,6100.0,6.5239,6.5336,6.485,6.4947,6100.0
2009-06-10 12:25:00,6.68,6.69,6.67,6.69,3800.0,6.4947,6.5044,6.485,6.5044,3800.0
2009-06-10 12:30:00,6.7,6.7,6.68,6.69,4100.0,6.5141,6.5141,6.4947,6.5044,4100.0
2009-06-10 12:35:00,6.7,6.76,6.7,6.75,7700.0,6.5141,6.5725,6.5141,6.5628,7700.0
2009-06-10 12:40:00,6.74,6.75,6.73,6.73,1800.0,6.553,6.5628,6.5433,6.5433,1800.0
2009-06-10 12:45:00,6.73,6.73,6.7,6.7,19000.0,6.5433,6.5433,6.5141,6.5141,19000.0
2009-06-10 12:50:00,6.7,6.7,6.68,6.68,8900.0,6.5141,6.5141,6.4947,6.4947,8900.0
2009-06-10 12:55:00,6.68,6.68,6.67,6.67,1100.0,6.4947,6.4947,6.485,6.485,1100.0
2009-06-10 13:00:00,6.68,6.68,6.61,6.61,7400.0,6.4947,6.4947,6.4266,6.4266,7400.0
2009-06-10 13:05:00,6.62,6.62,6.58,6.58,800.0,6.4364,6.4364,6.3975,6.3975,800.0
2009-06-10 13:10:00,6.59,6.64,6.58,6.6,4900.0,6.4072,6.4558,6.3975,6.4169,4900.0
2009-06-10 13:15:00,6.6,6.61,6.59,6.61,18100.0,6.4169,6.4266,6.4072,6.4266,18100.0
2009-06-10 13:20:00,6.6,6.61,6.57,6.57,11100.0,6.4169,6.4266,6.3877,6.3877,11100.0
2009-06-10 13:25:00,6.57,6.59,6.57,6.59,13000.0,6.3877,6.4072,6.3877,6.4072,13000.0
2009-06-10 13:30:00,6.59,6.61,6.57,6.6,12500.0,6.4072,6.4266,6.3877,6.4169,12500.0
2009-06-10 13:35:00,6.59,6.59,6.53,6.53,12400.0,6.4072,6.4072,6.3489,6.3489,12400.0
2009-06-10 13:40:00,6.53,6.54,6.53,6.53,9400.0,6.3489,6.3586,6.3489,6.3489,9400.0
2009-06-10 13:45:00,6.53,6.55,6.53,6.55,10600.0,6.3489,6.3683,6.3489,6.3683,10600.0
2009-06-10 13:50:00,6.55,6.56,6.54,6.55,12700.0,6.3683,6.378,6.3586,6.3683,12700.0
2009-06-10 13:55:00,6.55,6.55,6.54,6.54,8400.0,6.3683,6.3683,6.3586,6.3586,8400.0
2009-06-10 14:00:00,6.54,6.55,6.5,6.51,23200.0,6.3586,6.3683,6.3197,6.3294,23200.0
2009-06-10 14:05:00,6.5,6.52,6.5,6.51,8100.0,6.3197,6.3391,6.3197,6.3294,8100.0
2009-06-10 14:10:00,6.51,6.54,6.49,6.52,48700.0,6.3294,6.3586,6.31,6.3391,48700.0
2009-06-10 14:15:00,6.51,6.52,6.51,6.52,1700.0,6.3294,6.3391,6.3294,6.3391,1700.0
2009-06-10 14:20:00,6.52,6.53,6.51,6.53,14800.0,6.3391,6.3489,6.3294,6.3489,14800.0
2009-06-10 14:25:00,6.53,6.53,6.52,6.53,11700.0,6.3489,6.3489,6.3391,6.3489,11700.0
2009-06-10 14:30:00,6.53,6.53,6.5,6.52,10800.0,6.3489,6.3489,6.3197,6.3391,10800.0
2009-06-10 14:35:00,6.52,6.54,6.51,6.53,20300.0,6.3391,6.3586,6.3294,6.3489,20300.0
2009-06-10 14:40:00,6.53,6.53,6.51,6.52,7700.0,6.3489,6.3489,6.3294,6.3391,7700.0
2009-06-10 14:45:00,6.52,6.53,6.52,6.53,7500.0,6.3391,6.3489,6.3391,6.3489,7500.0
2009-06-10 14:50:00,6.53,6.59,6.5,6.59,15500.0,6.3489,6.4072,6.3197,6.4072,15500.0
2009-06-10 14:55:00,6.58,6.61,6.58,6.59,5600.0,6.3975,6.4266,6.3975,6.4072,5600.0
2009-06-10 15:00:00,6.6,6.62,6.59,6.62,7700.0,6.4169,6.4364,6.4072,6.4364,7700.0
2009-06-10 15:05:00,6.62,6.62,6.56,6.58,5400.0,6.4364,6.4364,6.378,6.3975,5400.0
2009-06-10 15:10:00,6.57,6.6,6.57,6.6,9100.0,6.3877,6.4169,6.3877,6.4169,9100.0
2009-06-10 15:15:00,6.6,6.62,6.58,6.61,15900.0,6.4169,6.4364,6.3975,6.4266,15900.0
2009-06-10 15:20:00,6.61,6.62,6.59,6.59,9500.0,6.4266,6.4364,6.4072,6.4072,9500.0
2009-06-10 15:25:00,6.59,6.6,6.55,6.57,7500.0,6.4072,6.4169,6.3683,6.3877,7500.0
2009-06-10 15:30:00,6.57,6.62,6.56,6.61,8500.0,6.3877,6.4364,6.378,6.4266,8500.0
2009-06-10 15:35:00,6.6,6.64,6.6,6.62,16700.0,6.4169,6.4558,6.4169,6.4364,16700.0
2009-06-10 15:40:00,6.62,6.63,6.6,6.62,11100.0,6.4364,6.4461,6.4169,6.4364,11100.0
2009-06-10 15:45:00,6.63,6.64,6.61,6.62,16000.0,6.4461,6.4558,6.4266,6.4364,16000.0
2009-06-10 15:50:00,6.62,6.66,6.6,6.66,30200.0,6.4364,6.4753,6.4169,6.4753,30200.0
2009-06-10 15:55:00,6.65,6.67,6.63,6.66,22800.0,6.4655,6.485,6.4461,6.4753,22800.0
2009-06-11 09:30:00,6.67,6.67,6.57,6.64,9600.0,6.485,6.485,6.3877,6.4558,9600.0
2009-06-11 09:35:00,6.6,6.7,6.6,6.67,5500.0,6.4169,6.5141,6.4169,6.485,5500.0
2009-06-11 09:40:00,6.67,6.67,6.65,6.66,3100.0,6.485,6.485,6.4655,6.4753,3100.0
2009-06-11 09:45:00,6.66,6.8,6.66,6.74,8200.0,6.4753,6.6114,6.4753,6.553,8200.0
2009-06-11 09:50:00,6.75,6.76,6.75,6.76,7000.0,6.5628,6.5725,6.5628,6.5725,7000.0
2009-06-11 09:55:00,6.76,6.76,6.73,6.74,7000.0,6.5725,6.5725,6.5433,6.553,7000.0
2009-06-11 10:00:00,6.75,6.77,6.75,6.76,7300.0,6.5628,6.5822,6.5628,6.5725,7300.0
2009-06-11 10:05:00,6.75,6.82,6.71,6.82,23200.0,6.5628,6.6308,6.5239,6.6308,23200.0
2009-06-11 10:10:00,6.83,6.83,6.81,6.83,3700.0,6.6405,6.6405,6.6211,6.6405,3700.0
2009-06-11 10:15:00,6.82,6.84,6.81,6.83,12200.0,6.6308,6.6503,6.6211,6.6405,12200.0
2009-06-11 10:20:00,6.83,6.83,6.8,6.81,3900.0,6.6405,6.6405,6.6114,6.6211,3900.0
2009-06-11 10:25:00,6.81,6.83,6.8,6.81,7900.0,6.6211,6.6405,6.6114,6.6211,7900.0
2009-06-11 10:30:00,6.82,6.82,6.73,6.75,6200.0,6.6308,6.6308,6.5433,6.5628,6200.0
2009-06-11 10:35:00,6.76,6.76,6.73,6.74,7300.0,6.5725,6.5725,6.5433,6.553,7300.0
2009-06-11 10:40:00,6.73,6.77,6.73,6.75,12200.0,6.5433,6.5822,6.5433,6.5628,12200.0
2009-06-11 10:45:00,6.75,6.76,6.72,6.75,21900.0,6.5628,6.5725,6.5336,6.5628,21900.0
2009-06-11 10:50:00,6.75,6.76,6.75,6.76,21700.0,6.5628,6.5725,6.5628,6.5725,21700.0
2009-06-11 10:55:00,6.75,6.76,6.74,6.76,4100.0,6.5628,6.5725,6.553,6.5725,4100.0
2009-06-11 11:00:00,6.76,6.76,6.73,6.73,10100.0,6.5725,6.5725,6.5433,6.5433,10100.0
2009-06-11 11:05:00,6.74,6.74,6.72,6.72,3900.0,6.553,6.553,6.5336,6.5336,3900.0
2009-06-11 11:10:00,6.72,6.73,6.72,6.72,3300.0,6.5336,6.5433,6.5336,6.5336,3300.0
2009-06-11 11:15:00,6.73,6.78,6.72,6.78,10900.0,6.5433,6.5919,6.5336,6.5919,10900.0
2009-06-11 11:20:00,6.79,6.8,6.74,6.75,7500.0,6.6016,6.6114,6.553,6.5628,7500.0
2009-06-11 11:25:00,6.75,6.75,6.73,6.73,4300.0,6.5628,6.5628,6.5433,6.5433,4300.0
2009-06-11 11:30:00,6.74,6.74,6.73,6.74,8000.0,6.553,6.553,6.5433,6.553,8000.0
2009-06-11 11:35:00,6.74,6.75,6.73,6.74,10500.0,6.553,6.5628,6.5433,6.553,10500.0
2009-06-11 11:40:00,6.74,6.74,6.73,6.73,3900.0,6.553,6.553,6.5433,6.5433,3900.0
2009-06-11 11:45:00,6.74,6.75,6.73,6.75,4900.0,6.553,6.5628,6.5433,6.5628,4900.0
2009-06-11 11:50:00,6.75,6.75,6.74,6.74,14900.0,6.5628,6.5628,6.553,6.553,14900.0
2009-06-11 11:55:00,6.75,6.75,6.73,6.73,10900.0,6.5628,6.5628,6.5433,6.5433,10900.0
2009-06-11 12:00:00,6.73,6.74,6.71,6.74,11000.0,6.5433,6.553,6.5239,6.553,11000.0
2009-06-11 12:05:00,6.73,6.74,6.71,6.71,10100.0,6.5433,6.553,6.5239,6.5239,10100.0
2009-06-11 12:10:00,6.71,6.72,6.68,6.71,19300.0,6.5239,6.5336,6.4947,6.5239,19300.0
2009-06-11 12:15:00,6.71,6.71,6.7,6.7,6400.0,6.5239,6.5239,6.5141,6.5141,6400.0
2009-06-11 12:20:00,6.7,6.7,6.7,6.7,4700.0,6.5141,6.5141,6.5141,6.5141,4700.0
2009-06-11 12:25:00,6.7,6.7,6.69,6.7,6700.0,6.5141,6.5141,6.5044,6.5141,6700.0
2009-06-11 12:30:00,6.7,6.7,6.69,6.7,5000.0,6.5141,6.5141,6.5044,6.5141,5000.0
2009-06-11 12:35:00,6.7,6.7,6.69,6.7,8000.0,6.5141,6.5141,6.5044,6.5141,8000.0
2009-06-11 12:40:00,6.7,6.7,6.69,6.69,4000.0,6.5141,6.5141,6.5044,6.5044,4000.0
2009-06-11 12:45:00,6.7,6.7,6.69,6.7,5600.0,6.5141,6.5141,6.5044,6.5141,5600.0
2009-06-11 12:50:00,6.69,6.72,6.68,6.71,33300.0,6.5044,6.5336,6.4947,6.5239,33300.0
2009-06-11 12:55:00,6.71,6.73,6.71,6.71,15000.0,6.5239,6.5433,6.5239,6.5239,15000.0
2009-06-11 13:00:00,6.71,6.75,6.7,6.73,13800.0,6.5239,6.5628,6.5141,6.5433,13800.0
2009-06-11 13:05:00,6.72,6.73,6.72,6.72,1300.0,6.5336,6.5433,6.5336,6.5336,1300.0
2009-06-11 13:10:00,6.73,6.74,6.72,6.74,10700.0,6.5433,6.553,6.5336,6.553,10700.0
2009-06-11 13:15:00,6.73,6.73,6.7,6.72,13300.0,6.5433,6.5433,6.5141,6.5336,13300.0
2009-06-11 13:20:00,6.73,6.75,6.73,6.74,6600.0,6.5433,6.5628,6.5433,6.553,6600.0
2009-06-11 13:25:00,6.74,6.75,6.72,6.74,12700.0,6.553,6.5628,6.5336,6.553,12700.0
2009-06-11 13:30:00,6.73,6.74,6.7,6.73,21200.0,6.5433,6.553,6.5141,6.5433,21200.0
2009-06-11 13:35:00,6.73,6.74,6.73,6.73,5100.0,6.5433,6.553,6.5433,6.5433,5100.0
2009-06-11 13:40:00,6.73,6.75,6.7,6.74,17900.0,6.5433,6.5628,6.5141,6.553,17900.0
2009-06-11 13:45:00,6.73,6.76,6.73,6.75,51800.0,6.5433,6.5725,6.5433,6.5628,51800.0
2009-06-11 13:50:00,6.76,6.78,6.75,6.77,13400.0,6.5725,6.5919,6.5628,6.5822,13400.0
2009-06-11 13:55:00,6.77,6.78,6.76,6.78,11300.0,6.5822,6.5919,6.5725,6.5919,11300.0
2009-06-11 14:00:00,6.77,6.77,6.75,6.75,7200.0,6.5822,6.5822,6.5628,6.5628,7200.0
2009-06-11 14:05:00,6.75,6.8,6.75,6.79,14100.0,6.5628,6.6114,6.5628,6.6016,14100.0
2009-06-11 14:10:00,6.79,6.8,6.78,6.79,7100.0,6.6016,6.6114,6.5919,6.6016,7100.0
2009-06-11 14:15:00,6.79,6.81,6.78,6.81,39400.0,6.6016,6.6211,6.5919,6.6211,39400.0
2009-06-11 14:20:00,6.79,6.81,6.79,6.81,5800.0,6.6016,6.6211,6.6016,6.6211,5800.0
2009-06-11 14:25:00,6.81,6.81,6.79,6.8,34600.0,6.6211,6.6211,6.6016,6.6114,34600.0
2009-06-11 14:30:00,6.8,6.81,6.79,6.8,12000.0,6.6114,6.6211,6.6016,6.6114,12000.0
2009-06-11 14:35:00,6.79,6.8,6.78,6.79,20300.0,6.6016,6.6114,6.5919,6.6016,20300.0
2009-06-11 14:40:00,6.8,6.8,6.79,6.79,6100.0,6.6114,6.6114,6.6016,6.6016,6100.0
2009-06-11 14:45:00,6.8,6.8,6.79,6.79,7700.0,6.6114,6.6114,6.6016,6.6016,7700.0
2009-06-11 14:50:00,6.79,6.82,6.79,6.82,25400.0,6.6016,6.6308,6.6016,6.6308,25400.0
2009-06-11 14:55:00,6.81,6.82,6.79,6.82,26500.0,6.6211,6.6308,6.6016,6.6308,26500.0
2009-06-11 15:00:00,6.83,6.83,6.79,6.8,11400.0,6.6405,6.6405,6.6016,6.6114,11400.0
2009-06-11 15:05:00,6.81,6.84,6.8,6.84,10500.0,6.6211,6.6503,6.6114,6.6503,10500.0
2009-06-11 15:10:00,6.84,6.84,6.83,6.84,6800.0,6.6503,6.6503,6.6405,6.6503,6800.0
2009-06-11 15:15:00,6.84,6.84,6.83,6.84,5500.0,6.6503,6.6503,6.6405,6.6503,5500.0
2009-06-11 15:20:00,6.84,6.84,6.81,6.81,17500.0,6.6503,6.6503,6.6211,6.6211,17500.0
2009-06-11 15:25:00,6.82,6.82,6.79,6.79,13100.0,6.6308,6.6308,6.6016,6.6016,13100.0
2009-06-11 15:30:00,6.79,6.84,6.78,6.83,48900.0,6.6016,6.6503,6.5919,6.6405,48900.0
2009-06-11 15:35:00,6.83,6.84,6.82,6.83,28400.0,6.6405,6.6503,6.6308,6.6405,28400.0
2009-06-11 15:40:00,6.83,6.85,6.81,6.82,137100.0,6.6405,6.66,6.6211,6.6308,137100.0
2009-06-11 15:45:00,6.83,6.85,6.8,6.85,26800.0,6.6405,6.66,6.6114,6.66,26800.0
2009-06-11 15:50:00,6.84,6.85,6.82,6.83,21500.0,6.6503,6.66,6.6308,6.6405,21500.0
2009-06-11 15:55:00,6.83,6.84,6.8,6.8,61800.0,6.6405,6.6503,6.6114,6.6114,61800.0
2009-06-12 09:30:00,6.73,6.76,6.68,6.76,32600.0,6.5433,6.5725,6.4947,6.5725,32600.0
2009-06-12 09:35:00,6.76,6.8,6.75,6.8,10000.0,6.5725,6.6114,6.5628,6.6114,10000.0
2009-06-12 09:40:00,6.8,6.8,6.73,6.75,7400.0,6.6114,6.6114,6.5433,6.5628,7400.0
2009-06-12 09:45:00,6.73,6.75,6.72,6.74,2300.0,6.5433,6.5628,6.5336,6.553,2300.0
2009-06-12 09:50:00,6.74,6.76,6.74,6.76,11900.0,6.553,6.5725,6.553,6.5725,11900.0
2009-06-12 09:55:00,6.77,6.8,6.76,6.8,7900.0,6.5822,6.6114,6.5725,6.6114,7900.0
2009-06-12 10:00:00,6.8,6.81,6.78,6.78,7800.0,6.6114,6.6211,6.5919,6.5919,7800.0
2009-06-12 10:05:00,6.79,6.8,6.75,6.77,5300.0,6.6016,6.6114,6.5628,6.5822,5300.0
2009-06-12 10:10:00,6.78,6.81,6.77,6.8,127700.0,6.5919,6.6211,6.5822,6.6114,127700.0
2009-06-12 10:15:00,6.8,6.81,6.79,6.8,12700.0,6.6114,6.6211,6.6016,6.6114,12700.0
2009-06-12 10:20:00,6.79,6.83,6.78,6.81,7900.0,6.6016,6.6405,6.5919,6.6211,7900.0
2009-06-12 10:25:00,6.82,6.84,6.77,6.77,9200.0,6.6308,6.6503,6.5822,6.5822,9200.0
2009-06-12 10:30:00,6.77,6.78,6.75,6.76,10900.0,6.5822,6.5919,6.5628,6.5725,10900.0
2009-06-12 10:35:00,6.77,6.82,6.76,6.82,8100.0,6.5822,6.6308,6.5725,6.6308,8100.0
2009-06-12 10:40:00,6.82,6.82,6.77,6.77,11400.0,6.6308,6.6308,6.5822,6.5822,11400.0
2009-06-12 10:45:00,6.77,6.78,6.74,6.74,24600.0,6.5822,6.5919,6.553,6.553,24600.0
2009-06-12 10:50:00,6.74,6.75,6.74,6.74,6200.0,6.553,6.5628,6.553,6.553,6200.0
2009-06-12 10:55:00,6.75,6.75,6.74,6.75,9400.0,6.5628,6.5628,6.553,6.5628,9400.0
2009-06-12 11:00:00,6.74,6.77,6.74,6.77,8600.0,6.553,6.5822,6.553,6.5822,8600.0
2009-06-12 11:05:00,6.77,6.77,6.76,6.77,15700.0,6.5822,6.5822,6.5725,6.5822,15700.0
2009-06-12 11:10:00,6.77,6.77,6.76,6.77,29900.0,6.5822,6.5822,6.5725,6.5822,29900.0
2009-06-12 11:15:00,6.77,6.77,6.76,6.77,15200.0,6.5822,6.5822,6.5725,6.5822,15200.0
2009-06-12 11:20:00,6.77,6.77,6.76,6.77,3700.0,6.5822,6.5822,6.5725,6.5822,3700.0
2009-06-12 11:25:00,6.77,6.78,6.76,6.76,3200.0,6.5822,6.5919,6.5725,6.5725,3200.0
2009-06-12 11:30:00,6.76,6.77,6.76,6.77,11100.0,6.5725,6.5822,6.5725,6.5822,11100.0
2009-06-12 11:35:00,6.77,6.77,6.77,6.77,300.0,6.5822,6.5822,6.5822,6.5822,300.0
2009-06-12 11:40:00,6.77,6.78,6.76,6.78,1300.0,6.5822,6.5919,6.5725,6.5919,1300.0
2009-06-12 11:45:00,6.78,6.78,6.75,6.76,32500.0,6.5919,6.5919,6.5628,6.5725,32500.0
2009-06-12 11:50:00,6.77,6.77,6.76,6.77,1600.0,6.5822,6.5822,6.5725,6.5822,1600.0
2009-06-12 11:55:00,6.77,6.79,6.75,6.76,16800.0,6.5822,6.6016,6.5628,6.5725,16800.0
2009-06-12 12:00:00,6.76,6.77,6.76,6.77,2400.0,6.5725,6.5822,6.5725,6.5822,2400.0
2009-06-12 12:05:00,6.77,6.77,6.77,6.77,4500.0,6.5822,6.5822,6.5822,6.5822,4500.0
2009-06-12 12:10:00,6.77,6.79,6.77,6.79,5300.0,6.5822,6.6016,6.5822,6.6016,5300.0
2009-06-12 12:15:00,6.79,6.79,6.78,6.79,4500.0,6.6016,6.6016,6.5919,6.6016,4500.0
2009-06-12 12:20:00,6.78,6.79,6.78,6.79,200.0,6.5919,6.6016,6.5919,6.6016,200.0
2009-06-12 12:25:00,6.78,6.79,6.7,6.76,49800.0,6.5919,6.6016,6.5141,6.5725,49800.0
2009-06-12 12:30:00,6.76,6.79,6.76,6.79,2800.0,6.5725,6.6016,6.5725,6.6016,2800.0
2009-06-12 12:35:00,6.8,6.8,6.78,6.79,3900.0,6.6114,6.6114,6.5919,6.6016,3900.0
2009-06-12 12:40:00,6.78,6.78,6.73,6.76,11500.0,6.5919,6.5919,6.5433,6.5725,11500.0
2009-06-12 12:45:00,6.75,6.76,6.74,6.76,6500.0,6.5628,6.5725,6.553,6.5725,6500.0
2009-06-12 12:50:00,6.76,6.77,6.7,6.76,19000.0,6.5725,6.5822,6.5141,6.5725,19000.0
2009-06-12 12:55:00,6.76,6.8,6.75,6.79,3200.0,6.5725,6.6114,6.5628,6.6016,3200.0
2009-06-12 13:00:00,6.79,6.79,6.78,6.79,2200.0,6.6016,6.6016,6.5919,6.6016,2200.0
2009-06-12 13:05:00,6.79,6.79,6.79,6.79,100.0,6.6016,6.6016,6.6016,6.6016,100.0
2009-06-12 13:10:00,6.79,6.79,6.78,6.79,2000.0,6.6016,6.6016,6.5919,6.6016,2000.0
2009-06-12 13:15:00,6.79,6.79,6.78,6.79,700.0,6.6016,6.6016,6.5919,6.6016,700.0
2009-06-12 13:20:00,6.79,6.79,6.75,6.78,13600.0,6.6016,6.6016,6.5628,6.5919,13600.0
2009-06-12 13:25:00,6.76,6.76,6.76,6.76,800.0,6.5725,6.5725,6.5725,6.5725,800.0
2009-06-12 13:30:00,6.76,6.78,6.76,6.78,2600.0,6.5725,6.5919,6.5725,6.5919,2600.0
2009-06-12 13:35:00,6.78,6.78,6.76,6.77,8300.0,6.5919,6.5919,6.5725,6.5822,8300.0
2009-06-12 13:40:00,6.76,6.78,6.76,6.78,4800.0,6.5725,6.5919,6.5725,6.5919,4800.0
2009-06-12 13:45:00,6.78,6.79,6.78,6.79,2900.0,6.5919,6.6016,6.5919,6.6016,2900.0
2009-06-12 13:50:00,6.79,6.79,6.79,6.79,900.0,6.6016,6.6016,6.6016,6.6016,900.0
2009-06-12 13:55:00,6.79,6.79,6.79,6.79,1000.0,6.6016,6.6016,6.6016,6.6016,1000.0
2009-06-12 14:00:00,6.78,6.8,6.78,6.79,7200.0,6.5919,6.6114,6.5919,6.6016,7200.0
2009-06-12 14:05:00,6.79,6.82,6.79,6.79,21300.0,6.6016,6.6308,6.6016,6.6016,21300.0
2009-06-12 14:10:00,6.79,6.8,6.78,6.78,10800.0,6.6016,6.6114,6.5919,6.5919,10800.0
2009-06-12 14:15:00,6.79,6.79,6.79,6.79,400.0,6.6016,6.6016,6.6016,6.6016,400.0
2009-06-12 14:20:00,6.78,6.79,6.78,6.79,1500.0,6.5919,6.6016,6.5919,6.6016,1500.0
2009-06-12 14:25:00,6.78,6.79,6.77,6.79,6300.0,6.5919,6.6016,6.5822,6.6016,6300.0
2009-06-12 14:30:00,6.79,6.8,6.78,6.79,10600.0,6.6016,6.6114,6.5919,6.6016,10600.0
2009-06-12 14:35:00,6.79,6.8,6.78,6.79,18700.0,6.6016,6.6114,6.5919,6.6016,18700.0
2009-06-12 14:40:00,6.79,6.82,6.79,6.8,29000.0,6.6016,6.6308,6.6016,6.6114,29000.0
2009-06-12 14:45:00,6.8,6.84,6.8,6.83,9800.0,6.6114,6.6503,6.6114,6.6405,9800.0
2009-06-12 14:50:00,6.83,6.86,6.83,6.86,5700.0,6.6405,6.6697,6.6405,6.6697,5700.0
2009-06-12 14:55:00,6.86,6.87,6.85,6.86,8300.0,6.6697,6.6794,6.66,6.6697,8300.0
2009-06-12 15:00:00,6.87,6.88,6.87,6.87,11600.0,6.6794,6.6891,6.6794,6.6794,11600.0
2009-06-12 15:05:00,6.88,6.88,6.87,6.87,13400.0,6.6891,6.6891,6.6794,6.6794,13400.0
2009-06-12 15:10:00,6.88,6.88,6.86,6.87,10500.0,6.6891,6.6891,6.6697,6.6794,10500.0
2009-06-12 15:15:00,6.87,6.88,6.86,6.88,9600.0,6.6794,6.6891,6.6697,6.6891,9600.0
2009-06-12 15:20:00,6.88,6.88,6.86,6.87,9500.0,6.6891,6.6891,6.6697,6.6794,9500.0
2009-06-12 15:25:00,6.87,6.87,6.87,6.87,5900.0,6.6794,6.6794,6.6794,6.6794,5900.0
2009-06-12 15:30:00,6.87,6.87,6.86,6.87,7400.0,6.6794,6.6794,6.6697,6.6794,7400.0
2009-06-12 15:35:00,6.86,6.86,6.81,6.81,15900.0,6.6697,6.6697,6.6211,6.6211,15900.0
2009-06-12 15:40:00,6.82,6.82,6.77,6.8,38900.0,6.6308,6.6308,6.5822,6.6114,38900.0
2009-06-12 15:45:00,6.78,6.78,6.75,6.77,33900.0,6.5919,6.5919,6.5628,6.5822,33900.0
2009-06-12 15:50:00,6.77,6.79,6.76,6.78,31400.0,6.5822,6.6016,6.5725,6.5919,31400.0
2009-06-12 15:55:00,6.78,6.84,6.77,6.81,69100.0,6.5919,6.6503,6.5822,6.6211,69100.0
2009-06-15 09:30:00,6.74,6.76,6.51,6.52,28900.0,6.553,6.5725,6.3294,6.3391,28900.0
2009-06-15 09:35:00,6.52,6.52,6.37,6.43,19600.0,6.3391,6.3391,6.1933,6.2516,19600.0
2009-06-15 09:40:00,6.43,6.43,6.39,6.41,14700.0,6.2516,6.2516,6.2127,6.2322,14700.0
2009-06-15 09:45:00,6.41,6.42,6.29,6.31,18300.0,6.2322,6.2419,6.1155,6.135,18300.0
2009-06-15 09:50:00,6.3,6.36,6.27,6.32,24300.0,6.1252,6.1836,6.0961,6.1447,24300.0
2009-06-15 09:55:00,6.32,6.43,6.32,6.43,25600.0,6.1447,6.2516,6.1447,6.2516,25600.0
2009-06-15 10:00:00,6.43,6.48,6.41,6.47,20700.0,6.2516,6.3002,6.2322,6.2905,20700.0
2009-06-15 10:05:00,6.46,6.52,6.46,6.51,7500.0,6.2808,6.3391,6.2808,6.3294,7500.0
2009-06-15 10:10:00,6.52,6.61,6.51,6.59,17800.0,6.3391,6.4266,6.3294,6.4072,17800.0
2009-06-15 10:15:00,6.59,6.6,6.53,6.57,49200.0,6.4072,6.4169,6.3489,6.3877,49200.0
2009-06-15 10:20:00,6.57,6.58,6.52,6.53,16400.0,6.3877,6.3975,6.3391,6.3489,16400.0
2009-06-15 10:25:00,6.53,6.57,6.48,6.49,21400.0,6.3489,6.3877,6.3002,6.31,21400.0
2009-06-15 10:30:00,6.49,6.49,6.4,6.42,14000.0,6.31,6.31,6.2225,6.2419,14000.0
2009-06-15 10:35:00,6.41,6.46,6.39,6.4,62300.0,6.2322,6.2808,6.2127,6.2225,62300.0
2009-06-15 10:40:00,6.4,6.49,6.4,6.44,23700.0,6.2225,6.31,6.2225,6.2614,23700.0
2009-06-15 10:45:00,6.44,6.47,6.38,6.4,35300.0,6.2614,6.2905,6.203,6.2225,35300.0
2009-06-15 10:50:00,6.4,6.44,6.4,6.41,17700.0,6.2225,6.2614,6.2225,6.2322,17700.0
2009-06-15 10:55:00,6.41,6.42,6.36,6.37,4600.0,6.2322,6.2419,6.1836,6.1933,4600.0
2009-06-15 11:00:00,6.36,6.37,6.33,6.33,4700.0,6.1836,6.1933,6.1544,6.1544,4700.0
2009-06-15 11:05:00,6.32,6.33,6.32,6.32,4000.0,6.1447,6.1544,6.1447,6.1447,4000.0
2009-06-15 11:10:00,6.32,6.36,6.32,6.36,14700.0,6.1447,6.1836,6.1447,6.1836,14700.0
2009-06-15 11:15:00,6.36,6.4,6.34,6.35,36900.0,6.1836,6.2225,6.1641,6.1739,36900.0
2009-06-15 11:20:00,6.35,6.4,6.34,6.4,20700.0,6.1739,6.2225,6.1641,6.2225,20700.0
2009-06-15 11:25:00,6.41,6.42,6.38,6.4,23500.0,6.2322,6.2419,6.203,6.2225,23500.0
2009-06-15 11:30:00,6.4,6.42,6.39,6.41,10500.0,6.2225,6.2419,6.2127,6.2322,10500.0
2009-06-15 11:35:00,6.41,6.42,6.4,6.41,2300.0,6.2322,6.2419,6.2225,6.2322,2300.0
2009-06-15 11:40:00,6.42,6.44,6.42,6.43,4600.0,6.2419,6.2614,6.2419,6.2516,4600.0
2009-06-15 11:45:00,6.44,6.46,6.44,6.45,5700.0,6.2614,6.2808,6.2614,6.2711,5700.0
2009-06-15 11:50:00,6.46,6.46,6.44,6.44,4800.0,6.2808,6.2808,6.2614,6.2614,4800.0
2009-06-15 11:55:00,6.44,6.45,6.42,6.44,8300.0,6.2614,6.2711,6.2419,6.2614,8300.0
2009-06-15 12:00:00,6.43,6.45,6.43,6.45,2300.0,6.2516,6.2711,6.2516,6.2711,2300.0
2009-06-15 12:05:00,6.45,6.45,6.41,6.42,5200.0,6.2711,6.2711,6.2322,6.2419,5200.0
2009-06-15 12:10:00,6.42,6.42,6.41,6.42,2400.0,6.2419,6.2419,6.2322,6.2419,2400.0
2009-06-15 12:15:00,6.41,6.42,6.4,6.4,4700.0,6.2322,6.2419,6.2225,6.2225,4700.0
2009-06-15 12:20:00,6.4,6.41,6.34,6.38,23800.0,6.2225,6.2322,6.1641,6.203,23800.0
2009-06-15 12:25:00,6.37,6.37,6.28,6.29,40200.0,6.1933,6.1933,6.1058,6.1155,40200.0
2009-06-15 12:30:00,6.3,6.31,6.26,6.3,11100.0,6.1252,6.135,6.0863,6.1252,11100.0
2009-06-15 12:35:00,6.31,6.36,6.31,6.36,6400.0,6.135,6.1836,6.135,6.1836,6400.0
2009-06-15 12:40:00,6.36,6.36,6.35,6.36,1400.0,6.1836,6.1836,6.1739,6.1836,1400.0
2009-06-15 12:45:00,6.36,6.36,6.35,6.35,4600.0,6.1836,6.1836,6.1739,6.1739,4600.0
2009-06-15 12:50:00,6.35,6.37,6.31,6.32,8400.0,6.1739,6.1933,6.135,6.1447,8400.0
2009-06-15 12:55:00,6.33,6.36,6.33,6.36,6800.0,6.1544,6.1836,6.1544,6.1836,6800.0
2009-06-15 13:00:00,6.35,6.36,6.34,6.35,15200.0,6.1739,6.1836,6.1641,6.1739,15200.0
2009-06-15 13:05:00,6.36,6.37,6.36,6.37,3200.0,6.1836,6.1933,6.1836,6.1933,3200.0
2009-06-15 13:10:00,6.36,6.4,6.36,6.4,5200.0,6.1836,6.2225,6.1836,6.2225,5200.0
2009-06-15 13:15:00,6.4,6.41,6.38,6.4,6700.0,6.2225,6.2322,6.203,6.2225,6700.0
2009-06-15 13:20:00,6.39,6.4,6.39,6.4,2700.0,6.2127,6.2225,6.2127,6.2225,2700.0
2009-06-15 13:25:00,6.4,6.41,6.39,6.4,10200.0,6.2225,6.2322,6.2127,6.2225,10200.0
2009-06-15 13:30:00,6.4,6.41,6.39,6.4,5900.0,6.2225,6.2322,6.2127,6.2225,5900.0
2009-06-15 13:35:00,6.39,6.41,6.38,6.38,11200.0,6.2127,6.2322,6.203,6.203,11200.0
2009-06-15 13:40:00,6.37,6.38,6.37,6.38,4000.0,6.1933,6.203,6.1933,6.203,4000.0
2009-06-15 13:45:00,6.37,6.39,6.36,6.38,9400.0,6.1933,6.2127,6.1836,6.203,9400.0
2009-06-15 13:50:00,6.38,6.41,6.38,6.4,11000.0,6.203,6.2322,6.203,6.2225,11000.0
2009-06-15 13:55:00,6.4,6.41,6.39,6.39,25000.0,6.2225,6.2322,6.2127,6.2127,25000.0
2009-06-15 14:00:00,6.39,6.4,6.39,6.4,5200.0,6.2127,6.2225,6.2127,6.2225,5200.0
2009-06-15 14:05:00,6.39,6.42,6.39,6.41,26800.0,6.2127,6.2419,6.2127,6.2322,26800.0
2009-06-15 14:10:00,6.41,6.42,6.39,6.4,17300.0,6.2322,6.2419,6.2127,6.2225,17300.0
2009-06-15 14:15:00,6.39,6.41,6.39,6.4,5700.0,6.2127,6.2322,6.2127,6.2225,5700.0
2009-06-15 14:20:00,6.4,6.41,6.4,6.4,4600.0,6.2225,6.2322,6.2225,6.2225,4600.0
2009-06-15 14:25:00,6.4,6.41,6.39,6.39,5300.0,6.2225,6.2322,6.2127,6.2127,5300.0
2009-06-15 14:30:00,6.39,6.4,6.39,6.39,7700.0,6.2127,6.2225,6.2127,6.2127,7700.0
2009-06-15 14:35:00,6.4,6.4,6.35,6.38,22600.0,6.2225,6.2225,6.1739,6.203,22600.0
2009-06-15 14:40:00,6.38,6.41,6.34,6.4,23500.0,6.203,6.2322,6.1641,6.2225,23500.0
2009-06-15 14:45:00,6.39,6.4,6.37,6.37,10500.0,6.2127,6.2225,6.1933,6.1933,10500.0
2009-06-15 14:50:00,6.37,6.38,6.35,6.35,9100.0,6.1933,6.203,6.1739,6.1739,9100.0
2009-06-15 14:55:00,6.35,6.35,6.33,6.35,9100.0,6.1739,6.1739,6.1544,6.1739,9100.0
2009-06-15 15:00:00,6.35,6.35,6.31,6.31,9800.0,6.1739,6.1739,6.135,6.135,9800.0
2009-06-15 15:05:00,6.31,6.32,6.31,6.31,7900.0,6.135,6.1447,6.135,6.135,7900.0
2009-06-15 15:10:00,6.31,6.32,6.31,6.31,19200.0,6.135,6.1447,6.135,6.135,19200.0
2009-06-15 15:15:00,6.31,6.32,6.27,6.27,20100.0,6.135,6.1447,6.0961,6.0961,20100.0
2009-06-15 15:20:00,6.27,6.3,6.27,6.28,16900.0,6.0961,6.1252,6.0961,6.1058,16900.0
2009-06-15 15:25:00,6.28,6.29,6.26,6.27,19700.0,6.1058,6.1155,6.0863,6.0961,19700.0
2009-06-15 15:30:00,6.28,6.29,6.26,6.29,20400.0,6.1058,6.1155,6.0863,6.1155,20400.0
2009-06-15 15:35:00,6.29,6.33,6.28,6.31,17800.0,6.1155,6.1544,6.1058,6.135,17800.0
2009-06-15 15:40:00,6.32,6.32,6.26,6.26,21300.0,6.1447,6.1447,6.0863,6.0863,21300.0
2009-06-15 15:45:00,6.26,6.28,6.26,6.26,22900.0,6.0863,6.1058,6.0863,6.0863,22900.0
2009-06-15 15:50:00,6.26,6.27,6.26,6.26,28600.0,6.0863,6.0961,6.0863,6.0863,28600.0
2009-06-15 15:55:00,6.26,6.3,6.26,6.3,54000.0,6.0863,6.1252,6.0863,6.1252,54000.0
2009-06-16 09:30:00,6.39,6.56,6.39,6.52,24600.0,6.2127,6.378,6.2127,6.3391,24600.0
2009-06-16 09:35:00,6.54,6.61,6.4,6.5,34600.0,6.3586,6.4266,6.2225,6.3197,34600.0
2009-06-16 09:40:00,6.51,6.6,6.42,6.57,27200.0,6.3294,6.4169,6.2419,6.3877,27200.0
2009-06-16 09:45:00,6.58,6.58,6.47,6.56,33500.0,6.3975,6.3975,6.2905,6.378,33500.0
2009-06-16 09:50:00,6.58,6.62,6.49,6.54,29700.0,6.3975,6.4364,6.31,6.3586,29700.0
2009-06-16 09:55:00,6.53,6.58,6.49,6.57,15500.0,6.3489,6.3975,6.31,6.3877,15500.0
2009-06-16 10:00:00,6.57,6.61,6.53,6.59,27900.0,6.3877,6.4266,6.3489,6.4072,27900.0
2009-06-16 10:05:00,6.59,6.62,6.58,6.59,18600.0,6.4072,6.4364,6.3975,6.4072,18600.0
2009-06-16 10:10:00,6.6,6.62,6.53,6.55,21500.0,6.4169,6.4364,6.3489,6.3683,21500.0
2009-06-16 10:15:00,6.55,6.57,6.51,6.57,6700.0,6.3683,6.3877,6.3294,6.3877,6700.0
2009-06-16 10:20:00,6.57,6.63,6.56,6.61,22800.0,6.3877,6.4461,6.378,6.4266,22800.0
2009-06-16 10:25:00,6.61,6.66,6.61,6.62,13100.0,6.4266,6.4753,6.4266,6.4364,13100.0
2009-06-16 10:30:00,6.64,6.64,6.58,6.6,18300.0,6.4558,6.4558,6.3975,6.4169,18300.0
2009-06-16 10:35:00,6.61,6.63,6.6,6.6,13700.0,6.4266,6.4461,6.4169,6.4169,13700.0
2009-06-16 10:40:00,6.61,6.61,6.52,6.53,17400.0,6.4266,6.4266,6.3391,6.3489,17400.0
2009-06-16 10:45:00,6.54,6.55,6.51,6.51,11300.0,6.3586,6.3683,6.3294,6.3294,11300.0
2009-06-16 10:50:00,6.51,6.55,6.49,6.54,28800.0,6.3294,6.3683,6.31,6.3586,28800.0
2009-06-16 10:55:00,6.54,6.56,6.49,6.49,19400.0,6.3586,6.378,6.31,6.31,19400.0
2009-06-16 11:00:00,6.5,6.5,6.49,6.5,8300.0,6.3197,6.3197,6.31,6.3197,8300.0
2009-06-16 11:05:00,6.5,6.5,6.49,6.49,3400.0,6.3197,6.3197,6.31,6.31,3400.0
2009-06-16 11:10:00,6.5,6.5,6.43,6.44,13900.0,6.3197,6.3197,6.2516,6.2614,13900.0
2009-06-16 11:15:00,6.43,6.49,6.41,6.44,26300.0,6.2516,6.31,6.2322,6.2614,26300.0
2009-06-16 11:20:00,6.44,6.48,6.44,6.48,9500.0,6.2614,6.3002,6.2614,6.3002,9500.0
2009-06-16 11:25:00,6.48,6.49,6.45,6.45,10300.0,6.3002,6.31,6.2711,6.2711,10300.0
2009-06-16 11:30:00,6.46,6.46,6.41,6.42,14800.0,6.2808,6.2808,6.2322,6.2419,14800.0
2009-06-16 11:35:00,6.43,6.45,6.41,6.43,16500.0,6.2516,6.2711,6.2322,6.2516,16500.0
2009-06-16 11:40:00,6.43,6.45,6.43,6.44,5200.0,6.2516,6.2711,6.2516,6.2614,5200.0
2009-06-16 11:45:00,6.45,6.45,6.44,6.44,7400.0,6.2711,6.2711,6.2614,6.2614,7400.0
2009-06-16 11:50:00,6.44,6.44,6.38,6.39,16700.0,6.2614,6.2614,6.203,6.2127,16700.0
2009-06-16 11:55:00,6.39,6.39,6.37,6.37,2700.0,6.2127,6.2127,6.1933,6.1933,2700.0
2009-06-16 12:00:00,6.36,6.36,6.33,6.35,4100.0,6.1836,6.1836,6.1544,6.1739,4100.0
2009-06-16 12:05:00,6.35,6.35,6.26,6.26,12600.0,6.1739,6.1739,6.0863,6.0863,12600.0
2009-06-16 12:10:00,6.26,6.28,6.26,6.27,3100.0,6.0863,6.1058,6.0863,6.0961,3100.0
2009-06-16 12:15:00,6.28,6.28,6.27,6.28,1300.0,6.1058,6.1058,6.0961,6.1058,1300.0
2009-06-16 12:20:00,6.28,6.29,6.28,6.28,2500.0,6.1058,6.1155,6.1058,6.1058,2500.0
2009-06-16 12:25:00,6.28,6.3,6.28,6.29,4100.0,6.1058,6.1252,6.1058,6.1155,4100.0
2009-06-16 12:30:00,6.29,6.29,6.26,6.26,6300.0,6.1155,6.1155,6.0863,6.0863,6300.0
2009-06-16 12:35:00,6.25,6.26,6.19,6.21,12700.0,6.0766,6.0863,6.0183,6.0377,12700.0
2009-06-16 12:40:00,6.2,6.2,6.18,6.2,3700.0,6.028,6.028,6.0086,6.028,3700.0
2009-06-16 12:45:00,6.18,6.19,5.94,6.06,61400.0,6.0086,6.0183,5.7752,5.8919,61400.0
2009-06-16 12:50:00,6.05,6.11,6.01,6.11,11800.0,5.8822,5.9405,5.8433,5.9405,11800.0
2009-06-16 12:55:00,6.12,6.13,6.11,6.13,4000.0,5.9502,5.96,5.9405,5.96,4000.0
2009-06-16 13:00:00,6.14,6.15,6.09,6.1,12200.0,5.9697,5.9794,5.9211,5.9308,12200.0
2009-06-16 13:05:00,6.1,6.1,6.06,6.08,11000.0,5.9308,5.9308,5.8919,5.9113,11000.0
2009-06-16 13:10:00,6.08,6.13,6.07,6.12,9500.0,5.9113,5.96,5.9016,5.9502,9500.0
2009-06-16 13:15:00,6.13,6.15,6.13,6.13,5100.0,5.96,5.9794,5.96,5.96,5100.0
2009-06-16 13:20:00,6.13,6.13,6.08,6.1,11900.0,5.96,5.96,5.9113,5.9308,11900.0
2009-06-16 13:25:00,6.1,6.15,6.1,6.15,2400.0,5.9308,5.9794,5.9308,5.9794,2400.0
2009-06-16 13:30:00,6.16,6.16,6.15,6.15,10100.0,5.9891,5.9891,5.9794,5.9794,10100.0
2009-06-16 13:35:00,6.15,6.15,6.14,6.15,4500.0,5.9794,5.9794,5.9697,5.9794,4500.0
2009-06-16 13:40:00,6.15,6.15,6.14,6.15,9900.0,5.9794,5.9794,5.9697,5.9794,9900.0
2009-06-16 13:45:00,6.15,6.18,6.14,6.17,27000.0,5.9794,6.0086,5.9697,5.9988,27000.0
2009-06-16 13:50:00,6.17,6.18,6.16,6.17,8400.0,5.9988,6.0086,5.9891,5.9988,8400.0
2009-06-16 13:55:00,6.17,6.17,6.16,6.17,10500.0,5.9988,5.9988,5.9891,5.9988,10500.0
2009-06-16 14:00:00,6.16,6.17,6.16,6.16,17900.0,5.9891,5.9988,5.9891,5.9891,17900.0
2009-06-16 14:05:00,6.16,6.17,6.15,6.17,61700.0,5.9891,5.9988,5.9794,5.9988,61700.0
2009-06-16 14:10:00,6.17,6.18,6.16,6.16,14300.0,5.9988,6.0086,5.9891,5.9891,14300.0
2009-06-16 14:15:00,6.16,6.18,6.15,6.18,5600.0,5.9891,6.0086,5.9794,6.0086,5600.0
2009-06-16 14:20:00,6.18,6.18,6.17,6.18,8100.0,6.0086,6.0086,5.9988,6.0086,8100.0
2009-06-16 14:25:00,6.17,6.18,6.17,6.17,2200.0,5.9988,6.0086,5.9988,5.9988,2200.0
2009-06-16 14:30:00,6.17,6.18,6.15,6.16,11800.0,5.9988,6.0086,5.9794,5.9891,11800.0
2009-06-16 14:35:00,6.16,6.18,6.16,6.17,36400.0,5.9891,6.0086,5.9891,5.9988,36400.0
2009-06-16 14:40:00,6.17,6.2,6.16,6.17,63500.0,5.9988,6.028,5.9891,5.9988,63500.0
2009-06-16 14:45:00,6.18,6.21,6.17,6.18,15700.0,6.0086,6.0377,5.9988,6.0086,15700.0
2009-06-16 14:50:00,6.19,6.21,6.18,6.19,8700.0,6.0183,6.0377,6.0086,6.0183,8700.0
2009-06-16 14:55:00,6.19,6.21,6.19,6.21,6900.0,6.0183,6.0377,6.0183,6.0377,6900.0
2009-06-16 15:00:00,6.2,6.22,6.2,6.22,13700.0,6.028,6.0475,6.028,6.0475,13700.0
2009-06-16 15:05:00,6.21,6.23,6.18,6.2,33300.0,6.0377,6.0572,6.0086,6.028,33300.0
2009-06-16 15:10:00,6.2,6.22,6.2,6.21,8000.0,6.028,6.0475,6.028,6.0377,8000.0
2009-06-16 15:15:00,6.22,6.26,6.21,6.26,23300.0,6.0475,6.0863,6.0377,6.0863,23300.0
2009-06-16 15:20:00,6.25,6.27,6.24,6.25,17300.0,6.0766,6.0961,6.0669,6.0766,17300.0
2009-06-16 15:25:00,6.25,6.26,6.23,6.24,19400.0,6.0766,6.0863,6.0572,6.0669,19400.0
2009-06-16 15:30:00,6.24,6.28,6.24,6.25,24300.0,6.0669,6.1058,6.0669,6.0766,24300.0
2009-06-16 15:35:00,6.25,6.28,6.25,6.26,21200.0,6.0766,6.1058,6.0766,6.0863,21200.0
2009-06-16 15:40:00,6.26,6.28,6.26,6.28,14100.0,6.0863,6.1058,6.0863,6.1058,14100.0
2009-06-16 15:45:00,6.28,6.3,6.27,6.29,34800.0,6.1058,6.1252,6.0961,6.1155,34800.0
2009-06-16 15:50:00,6.28,6.28,6.24,6.25,16200.0,6.1058,6.1058,6.0669,6.0766,16200.0
2009-06-16 15:55:00,6.25,6.28,6.21,6.23,36500.0,6.0766,6.1058,6.0377,6.0572,36500.0
2009-06-17 09:30:00,6.28,6.42,6.19,6.38,42700.0,6.1058,6.2419,6.0183,6.203,42700.0
2009-06-17 09:35:00,6.39,6.39,6.25,6.36,24200.0,6.2127,6.2127,6.0766,6.1836,24200.0
2009-06-17 09:40:00,6.36,6.55,6.36,6.41,54700.0,6.1836,6.3683,6.1836,6.2322,54700.0
2009-06-17 09:45:00,6.38,6.4,6.32,6.32,19700.0,6.203,6.2225,6.1447,6.1447,19700.0
2009-06-17 09:50:00,6.33,6.34,6.24,6.29,27600.0,6.1544,6.1641,6.0669,6.1155,27600.0
2009-06-17 09:55:00,6.29,6.35,6.27,6.31,34900.0,6.1155,6.1739,6.0961,6.135,34900.0
2009-06-17 10:00:00,6.31,6.32,6.3,6.32,7800.0,6.135,6.1447,6.1252,6.1447,7800.0
2009-06-17 10:05:00,6.32,6.33,6.32,6.33,8200.0,6.1447,6.1544,6.1447,6.1544,8200.0
2009-06-17 10:10:00,6.32,6.37,6.32,6.32,21600.0,6.1447,6.1933,6.1447,6.1447,21600.0
2009-06-17 10:15:00,6.32,6.32,6.26,6.3,8500.0,6.1447,6.1447,6.0863,6.1252,8500.0
2009-06-17 10:20:00,6.29,6.29,6.25,6.26,3100.0,6.1155,6.1155,6.0766,6.0863,3100.0
2009-06-17 10:25:00,6.25,6.29,6.25,6.29,6700.0,6.0766,6.1155,6.0766,6.1155,6700.0
2009-06-17 10:30:00,6.29,6.29,6.23,6.23,7400.0,6.1155,6.1155,6.0572,6.0572,7400.0
2009-06-17 10:35:00,6.22,6.27,6.19,6.27,8100.0,6.0475,6.0961,6.0183,6.0961,8100.0
2009-06-17 10:40:00,6.28,6.29,6.28,6.29,7500.0,6.1058,6.1155,6.1058,6.1155,7500.0
2009-06-17 10:45:00,6.29,6.38,6.27,6.37,45800.0,6.1155,6.203,6.0961,6.1933,45800.0
2009-06-17 10:50:00,6.38,6.39,6.38,6.38,7300.0,6.203,6.2127,6.203,6.203,7300.0
2009-06-17 10:55:00,6.39,6.5,6.37,6.38,43900.0,6.2127,6.3197,6.1933,6.203,43900.0
2009-06-17 11:00:00,6.38,6.4,6.37,6.38,11700.0,6.203,6.2225,6.1933,6.203,11700.0
2009-06-17 11:05:00,6.38,6.38,6.37,6.37,1800.0,6.203,6.203,6.1933,6.1933,1800.0
2009-06-17 11:10:00,6.37,6.37,6.34,6.36,20100.0,6.1933,6.1933,6.1641,6.1836,20100.0
2009-06-17 11:15:00,6.37,6.41,6.36,6.41,8400.0,6.1933,6.2322,6.1836,6.2322,8400.0
2009-06-17 11:20:00,6.43,6.56,6.43,6.53,25500.0,6.2516,6.378,6.2516,6.3489,25500.0
2009-06-17 11:25:00,6.53,6.53,6.48,6.49,8100.0,6.3489,6.3489,6.3002,6.31,8100.0
2009-06-17 11:30:00,6.49,6.55,6.48,6.52,27300.0,6.31,6.3683,6.3002,6.3391,27300.0
2009-06-17 11:35:00,6.51,6.52,6.48,6.48,5600.0,6.3294,6.3391,6.3002,6.3002,5600.0
2009-06-17 11:40:00,6.48,6.56,6.48,6.51,50700.0,6.3002,6.378,6.3002,6.3294,50700.0
2009-06-17 11:45:00,6.51,6.57,6.47,6.51,40300.0,6.3294,6.3877,6.2905,6.3294,40300.0
2009-06-17 11:50:00,6.51,6.52,6.48,6.49,6100.0,6.3294,6.3391,6.3002,6.31,6100.0
2009-06-17 11:55:00,6.5,6.5,6.46,6.47,82000.0,6.3197,6.3197,6.2808,6.2905,82000.0
2009-06-17 12:00:00,6.47,6.51,6.47,6.5,10400.0,6.2905,6.3294,6.2905,6.3197,10400.0
2009-06-17 12:05:00,6.49,6.5,6.47,6.5,275200.0,6.31,6.3197,6.2905,6.3197,275200.0
2009-06-17 12:10:00,6.49,6.49,6.43,6.43,8500.0,6.31,6.31,6.2516,6.2516,8500.0
2009-06-17 12:15:00,6.43,6.47,6.28,6.36,97500.0,6.2516,6.2905,6.1058,6.1836,97500.0
2009-06-17 12:20:00,6.36,6.4,6.35,6.4,6400.0,6.1836,6.2225,6.1739,6.2225,6400.0
2009-06-17 12:25:00,6.41,6.45,6.39,6.39,11900.0,6.2322,6.2711,6.2127,6.2127,11900.0
2009-06-17 12:30:00,6.4,6.41,6.38,6.38,7000.0,6.2225,6.2322,6.203,6.203,7000.0
2009-06-17 12:35:00,6.37,6.4,6.35,6.4,11900.0,6.1933,6.2225,6.1739,6.2225,11900.0
2009-06-17 12:40:00,6.39,6.42,6.37,6.41,6000.0,6.2127,6.2419,6.1933,6.2322,6000.0
2009-06-17 12:45:00,6.42,6.42,6.36,6.36,4800.0,6.2419,6.2419,6.1836,6.1836,4800.0
2009-06-17 12:50:00,6.36,6.38,6.35,6.36,6400.0,6.1836,6.203,6.1739,6.1836,6400.0
2009-06-17 12:55:00,6.35,6.36,6.35,6.35,2600.0,6.1739,6.1836,6.1739,6.1739,2600.0
2009-06-17 13:00:00,6.36,6.36,6.35,6.35,3600.0,6.1836,6.1836,6.1739,6.1739,3600.0
2009-06-17 13:05:00,6.35,6.38,6.35,6.37,7400.0,6.1739,6.203,6.1739,6.1933,7400.0
2009-06-17 13:10:00,6.38,6.4,6.38,6.39,4000.0,6.203,6.2225,6.203,6.2127,4000.0
2009-06-17 13:15:00,6.39,6.41,6.39,6.4,7600.0,6.2127,6.2322,6.2127,6.2225,7600.0
2009-06-17 13:20:00,6.4,6.43,6.39,6.42,7500.0,6.2225,6.2516,6.2127,6.2419,7500.0
2009-06-17 13:25:00,6.43,6.44,6.41,6.42,7900.0,6.2516,6.2614,6.2322,6.2419,7900.0
2009-06-17 13:30:00,6.42,6.43,6.41,6.43,9800.0,6.2419,6.2516,6.2322,6.2516,9800.0
2009-06-17 13:35:00,6.44,6.44,6.43,6.44,1600.0,6.2614,6.2614,6.2516,6.2614,1600.0
2009-06-17 13:40:00,6.43,6.46,6.43,6.45,7600.0,6.2516,6.2808,6.2516,6.2711,7600.0
2009-06-17 13:45:00,6.45,6.48,6.45,6.47,8400.0,6.2711,6.3002,6.2711,6.2905,8400.0
2009-06-17 13:50:00,6.47,6.49,6.47,6.47,18000.0,6.2905,6.31,6.2905,6.2905,18000.0
2009-06-17 13:55:00,6.47,6.48,6.44,6.45,13100.0,6.2905,6.3002,6.2614,6.2711,13100.0
2009-06-17 14:00:00,6.45,6.45,6.44,6.45,2300.0,6.2711,6.2711,6.2614,6.2711,2300.0
2009-06-17 14:05:00,6.44,6.44,6.39,6.41,16900.0,6.2614,6.2614,6.2127,6.2322,16900.0
2009-06-17 14:10:00,6.42,6.42,6.39,6.4,6800.0,6.2419,6.2419,6.2127,6.2225,6800.0
2009-06-17 14:15:00,6.4,6.41,6.4,6.4,2400.0,6.2225,6.2322,6.2225,6.2225,2400.0
2009-06-17 14:20:00,6.41,6.41,6.4,6.4,3800.0,6.2322,6.2322,6.2225,6.2225,3800.0
2009-06-17 14:25:00,6.4,6.41,6.4,6.4,5300.0,6.2225,6.2322,6.2225,6.2225,5300.0
2009-06-17 14:30:00,6.4,6.41,6.4,6.4,5200.0,6.2225,6.2322,6.2225,6.2225,5200.0
2009-06-17 14:35:00,6.41,6.41,6.4,6.4,3900.0,6.2322,6.2322,6.2225,6.2225,3900.0
2009-06-17 14:40:00,6.4,6.41,6.39,6.41,29700.0,6.2225,6.2322,6.2127,6.2322,29700.0
2009-06-17 14:45:00,6.4,6.41,6.39,6.4,14200.0,6.2225,6.2322,6.2127,6.2225,14200.0
2009-06-17 14:50:00,6.4,6.43,6.39,6.42,16600.0,6.2225,6.2516,6.2127,6.2419,16600.0
2009-06-17 14:55:00,6.41,6.44,6.41,6.44,5000.0,6.2322,6.2614,6.2322,6.2614,5000.0
2009-06-17 15:00:00,6.43,6.45,6.41,6.44,10900.0,6.2516,6.2711,6.2322,6.2614,10900.0
2009-06-17 15:05:00,6.45,6.45,6.4,6.4,6900.0,6.2711,6.2711,6.2225,6.2225,6900.0
2009-06-17 15:10:00,6.4,6.43,6.4,6.42,8200.0,6.2225,6.2516,6.2225,6.2419,8200.0
2009-06-17 15:15:00,6.42,6.42,6.41,6.42,2400.0,6.2419,6.2419,6.2322,6.2419,2400.0
2009-06-17 15:20:00,6.41,6.46,6.41,6.45,21400.0,6.2322,6.2808,6.2322,6.2711,21400.0
2009-06-17 15:25:00,6.45,6.45,6.44,6.44,15400.0,6.2711,6.2711,6.2614,6.2614,15400.0
2009-06-17 15:30:00,6.44,6.44,6.4,6.4,37100.0,6.2614,6.2614,6.2225,6.2225,37100.0
2009-06-17 15:35:00,6.41,6.41,6.38,6.4,18400.0,6.2322,6.2322,6.203,6.2225,18400.0
2009-06-17 15:40:00,6.41,6.43,6.39,6.42,17700.0,6.2322,6.2516,6.2127,6.2419,17700.0
2009-06-17 15:45:00,6.41,6.44,6.4,6.43,17700.0,6.2322,6.2614,6.2225,6.2516,17700.0
2009-06-17 15:50:00,6.43,6.44,6.42,6.42,17500.0,6.2516,6.2614,6.2419,6.2419,17500.0
2009-06-17 15:55:00,6.42,6.43,6.39,6.4,36400.0,6.2419,6.2516,6.2127,6.2225,36400.0
2009-06-18 09:30:00,6.4,6.49,6.3,6.46,20800.0,6.2225,6.31,6.1252,6.2808,20800.0
2009-06-18 09:35:00,6.46,6.46,6.36,6.4,24500.0,6.2808,6.2808,6.1836,6.2225,24500.0
2009-06-18 09:40:00,6.38,6.42,6.28,6.35,49400.0,6.203,6.2419,6.1058,6.1739,49400.0
2009-06-18 09:45:00,6.34,6.4,6.33,6.37,7000.0,6.1641,6.2225,6.1544,6.1933,7000.0
2009-06-18 09:50:00,6.39,6.39,6.32,6.34,17600.0,6.2127,6.2127,6.1447,6.1641,17600.0
2009-06-18 09:55:00,6.35,6.37,6.3,6.34,22500.0,6.1739,6.1933,6.1252,6.1641,22500.0
2009-06-18 10:00:00,6.35,6.39,6.32,6.37,24600.0,6.1739,6.2127,6.1447,6.1933,24600.0
2009-06-18 10:05:00,6.36,6.37,6.29,6.29,11500.0,6.1836,6.1933,6.1155,6.1155,11500.0
2009-06-18 10:10:00,6.32,6.33,6.29,6.29,3800.0,6.1447,6.1544,6.1155,6.1155,3800.0
2009-06-18 10:15:00,6.31,6.31,6.3,6.3,1700.0,6.135,6.135,6.1252,6.1252,1700.0
2009-06-18 10:20:00,6.31,6.35,6.3,6.35,12700.0,6.135,6.1739,6.1252,6.1739,12700.0
2009-06-18 10:25:00,6.35,6.38,6.34,6.34,2800.0,6.1739,6.203,6.1641,6.1641,2800.0
2009-06-18 10:30:00,6.35,6.39,6.35,6.39,5700.0,6.1739,6.2127,6.1739,6.2127,5700.0
2009-06-18 10:35:00,6.4,6.4,6.31,6.33,6000.0,6.2225,6.2225,6.135,6.1544,6000.0
2009-06-18 10:40:00,6.33,6.34,6.26,6.26,7700.0,6.1544,6.1641,6.0863,6.0863,7700.0
2009-06-18 10:45:00,6.26,6.26,6.25,6.25,1200.0,6.0863,6.0863,6.0766,6.0766,1200.0
2009-06-18 10:50:00,6.26,6.27,6.22,6.23,18100.0,6.0863,6.0961,6.0475,6.0572,18100.0
2009-06-18 10:55:00,6.21,6.21,6.18,6.18,2300.0,6.0377,6.0377,6.0086,6.0086,2300.0
2009-06-18 11:00:00,6.19,6.23,6.19,6.21,5800.0,6.0183,6.0572,6.0183,6.0377,5800.0
2009-06-18 11:05:00,6.22,6.22,6.2,6.2,3800.0,6.0475,6.0475,6.028,6.028,3800.0
2009-06-18 11:10:00,6.2,6.2,6.15,6.15,7700.0,6.028,6.028,5.9794,5.9794,7700.0
2009-06-18 11:15:00,6.14,6.17,6.12,6.16,10100.0,5.9697,5.9988,5.9502,5.9891,10100.0
2009-06-18 11:20:00,6.17,6.18,6.16,6.18,2700.0,5.9988,6.0086,5.9891,6.0086,2700.0
2009-06-18 11:25:00,6.18,6.21,6.18,6.19,4200.0,6.0086,6.0377,6.0086,6.0183,4200.0
2009-06-18 11:30:00,6.19,6.21,6.19,6.2,3400.0,6.0183,6.0377,6.0183,6.028,3400.0
2009-06-18 11:35:00,6.2,6.24,6.18,6.23,13600.0,6.028,6.0669,6.0086,6.0572,13600.0
2009-06-18 11:40:00,6.23,6.23,6.2,6.2,3700.0,6.0572,6.0572,6.028,6.028,3700.0
2009-06-18 11:45:00,6.19,6.2,6.16,6.18,40000.0,6.0183,6.028,5.9891,6.0086,40000.0
2009-06-18 11:50:00,6.17,6.18,6.16,6.16,5100.0,5.9988,6.0086,5.9891,5.9891,5100.0
2009-06-18 11:55:00,6.17,6.18,6.16,6.17,3600.0,5.9988,6.0086,5.9891,5.9988,3600.0
2009-06-18 12:00:00,6.17,6.18,6.16,6.16,2600.0,5.9988,6.0086,5.9891,5.9891,2600.0
2009-06-18 12:05:00,6.16,6.16,6.14,6.15,2500.0,5.9891,5.9891,5.9697,5.9794,2500.0
2009-06-18 12:10:00,6.14,6.15,6.14,6.15,600.0,5.9697,5.9794,5.9697,5.9794,600.0
2009-06-18 12:15:00,6.15,6.15,6.14,6.14,2000.0,5.9794,5.9794,5.9697,5.9697,2000.0
2009-06-18 12:20:00,6.15,6.15,6.13,6.14,11500.0,5.9794,5.9794,5.96,5.9697,11500.0
2009-06-18 12:25:00,6.14,6.14,6.12,6.14,5400.0,5.9697,5.9697,5.9502,5.9697,5400.0
2009-06-18 12:30:00,6.14,6.14,6.13,6.14,600.0,5.9697,5.9697,5.96,5.9697,600.0
2009-06-18 12:35:00,6.14,6.15,6.12,6.13,7100.0,5.9697,5.9794,5.9502,5.96,7100.0
2009-06-18 12:40:00,6.13,6.16,6.11,6.14,10700.0,5.96,5.9891,5.9405,5.9697,10700.0
2009-06-18 12:45:00,6.14,6.18,6.14,6.18,4700.0,5.9697,6.0086,5.9697,6.0086,4700.0
2009-06-18 12:50:00,6.19,6.19,6.17,6.19,1800.0,6.0183,6.0183,5.9988,6.0183,1800.0
2009-06-18 12:55:00,6.18,6.2,6.18,6.2,3500.0,6.0086,6.028,6.0086,6.028,3500.0
2009-06-18 13:00:00,6.2,6.22,6.2,6.2,2200.0,6.028,6.0475,6.028,6.028,2200.0
2009-06-18 13:05:00,6.22,6.24,6.21,6.23,2700.0,6.0475,6.0669,6.0377,6.0572,2700.0
2009-06-18 13:10:00,6.22,6.22,6.2,6.22,1800.0,6.0475,6.0475,6.028,6.0475,1800.0
2009-06-18 13:15:00,6.21,6.21,6.17,6.18,7900.0,6.0377,6.0377,5.9988,6.0086,7900.0
2009-06-18 13:20:00,6.17,6.19,6.17,6.18,10200.0,5.9988,6.0183,5.9988,6.0086,10200.0
2009-06-18 13:25:00,6.18,6.18,6.17,6.18,3900.0,6.0086,6.0086,5.9988,6.0086,3900.0
2009-06-18 13:30:00,6.18,6.18,6.16,6.16,9600.0,6.0086,6.0086,5.9891,5.9891,9600.0
2009-06-18 13:35:00,6.17,6.18,6.16,6.16,2400.0,5.9988,6.0086,5.9891,5.9891,2400.0
2009-06-18 13:40:00,6.15,6.18,6.15,6.17,8300.0,5.9794,6.0086,5.9794,5.9988,8300.0
2009-06-18 13:45:00,6.17,6.18,6.16,6.16,4100.0,5.9988,6.0086,5.9891,5.9891,4100.0
2009-06-18 13:50:00,6.17,6.18,6.17,6.17,1300.0,5.9988,6.0086,5.9988,5.9988,1300.0
2009-06-18 13:55:00,6.18,6.18,6.15,6.15,2600.0,6.0086,6.0086,5.9794,5.9794,2600.0
2009-06-18 14:00:00,6.16,6.16,6.15,6.16,4100.0,5.9891,5.9891,5.9794,5.9891,4100.0
2009-06-18 14:05:00,6.16,6.18,6.14,6.14,3500.0,5.9891,6.0086,5.9697,5.9697,3500.0
2009-06-18 14:10:00,6.14,6.17,6.12,6.16,4700.0,5.9697,5.9988,5.9502,5.9891,4700.0
2009-06-18 14:15:00,6.15,6.2,6.15,6.17,49000.0,5.9794,6.028,5.9794,5.9988,49000.0
2009-06-18 14:20:00,6.17,6.18,6.14,6.16,5400.0,5.9988,6.0086,5.9697,5.9891,5400.0
2009-06-18 14:25:00,6.17,6.18,6.16,6.18,4700.0,5.9988,6.0086,5.9891,6.0086,4700.0
2009-06-18 14:30:00,6.18,6.19,6.16,6.17,20900.0,6.0086,6.0183,5.9891,5.9988,20900.0
2009-06-18 14:35:00,6.18,6.18,6.17,6.17,8000.0,6.0086,6.0086,5.9988,5.9988,8000.0
2009-06-18 14:40:00,6.17,6.2,6.16,6.17,17800.0,5.9988,6.028,5.9891,5.9988,17800.0
2009-06-18 14:45:00,6.17,6.18,6.16,6.17,8300.0,5.9988,6.0086,5.9891,5.9988,8300.0
2009-06-18 14:50:00,6.17,6.18,6.16,6.17,9600.0,5.9988,6.0086,5.9891,5.9988,9600.0
2009-06-18 14:55:00,6.16,6.18,6.16,6.17,9200.0,5.9891,6.0086,5.9891,5.9988,9200.0
2009-06-18 15:00:00,6.17,6.18,6.13,6.16,14200.0,5.9988,6.0086,5.96,5.9891,14200.0
2009-06-18 15:05:00,6.17,6.2,6.17,6.2,8200.0,5.9988,6.028,5.9988,6.028,8200.0
2009-06-18 15:10:00,6.19,6.22,6.19,6.21,8500.0,6.0183,6.0475,6.0183,6.0377,8500.0
2009-06-18 15:15:00,6.2,6.22,6.19,6.19,8300.0,6.028,6.0475,6.0183,6.0183,8300.0
2009-06-18 15:20:00,6.19,6.19,6.17,6.18,9800.0,6.0183,6.0183,5.9988,6.0086,9800.0
2009-06-18 15:25:00,6.18,6.21,6.17,6.2,9400.0,6.0086,6.0377,5.9988,6.028,9400.0
2009-06-18 15:30:00,6.2,6.23,6.2,6.22,174100.0,6.028,6.0572,6.028,6.0475,174100.0
2009-06-18 15:35:00,6.21,6.22,6.19,6.22,12500.0,6.0377,6.0475,6.0183,6.0475,12500.0
2009-06-18 15:40:00,6.21,6.28,6.2,6.25,44700.0,6.0377,6.1058,6.028,6.0766,44700.0
2009-06-18 15:45:00,6.25,6.26,6.19,6.23,10800.0,6.0766,6.0863,6.0183,6.0572,10800.0
2009-06-18 15:50:00,6.21,6.23,6.19,6.21,12800.0,6.0377,6.0572,6.0183,6.0377,12800.0
2009-06-18 15:55:00,6.21,6.24,6.21,6.24,21300.0,6.0377,6.0669,6.0377,6.0669,21300.0
2009-06-19 09:30:00,6.37,6.37,6.27,6.3,64400.0,6.1933,6.1933,6.0961,6.1252,64400.0
2009-06-19 09:35:00,6.3,6.42,6.3,6.42,11300.0,6.1252,6.2419,6.1252,6.2419,11300.0
2009-06-19 09:40:00,6.42,6.42,6.35,6.38,6200.0,6.2419,6.2419,6.1739,6.203,6200.0
2009-06-19 09:45:00,6.37,6.38,6.36,6.37,4000.0,6.1933,6.203,6.1836,6.1933,4000.0
2009-06-19 09:50:00,6.37,6.39,6.36,6.36,3700.0,6.1933,6.2127,6.1836,6.1836,3700.0
2009-06-19 09:55:00,6.36,6.37,6.33,6.34,18000.0,6.1836,6.1933,6.1544,6.1641,18000.0
2009-06-19 10:00:00,6.33,6.33,6.3,6.32,3000.0,6.1544,6.1544,6.1252,6.1447,3000.0
2009-06-19 10:05:00,6.32,6.35,6.31,6.34,16300.0,6.1447,6.1739,6.135,6.1641,16300.0
2009-06-19 10:10:00,6.33,6.34,6.3,6.31,4500.0,6.1544,6.1641,6.1252,6.135,4500.0
2009-06-19 10:15:00,6.31,6.31,6.3,6.3,2900.0,6.135,6.135,6.1252,6.1252,2900.0
2009-06-19 10:20:00,6.31,6.31,6.28,6.3,15600.0,6.135,6.135,6.1058,6.1252,15600.0
2009-06-19 10:25:00,6.3,6.3,6.28,6.29,20900.0,6.1252,6.1252,6.1058,6.1155,20900.0
2009-06-19 10:30:00,6.28,6.3,6.28,6.3,13000.0,6.1058,6.1252,6.1058,6.1252,13000.0
2009-06-19 10:35:00,6.29,6.3,6.27,6.27,3100.0,6.1155,6.1252,6.0961,6.0961,3100.0
2009-06-19 10:40:00,6.28,6.28,6.25,6.25,5600.0,6.1058,6.1058,6.0766,6.0766,5600.0
2009-06-19 10:45:00,6.25,6.28,6.25,6.28,3300.0,6.0766,6.1058,6.0766,6.1058,3300.0
2009-06-19 10:50:00,6.28,6.28,6.27,6.27,700.0,6.1058,6.1058,6.0961,6.0961,700.0
2009-06-19 10:55:00,6.27,6.28,6.27,6.27,2300.0,6.0961,6.1058,6.0961,6.0961,2300.0
2009-06-19 11:00:00,6.28,6.28,6.27,6.27,2400.0,6.1058,6.1058,6.0961,6.0961,2400.0
2009-06-19 11:05:00,6.27,6.27,6.25,6.26,4800.0,6.0961,6.0961,6.0766,6.0863,4800.0
2009-06-19 11:10:00,6.26,6.26,6.25,6.26,10300.0,6.0863,6.0863,6.0766,6.0863,10300.0
2009-06-19 11:15:00,6.26,6.3,6.25,6.3,23900.0,6.0863,6.1252,6.0766,6.1252,23900.0
2009-06-19 11:20:00,6.3,6.31,6.3,6.3,6800.0,6.1252,6.135,6.1252,6.1252,6800.0
2009-06-19 11:25:00,6.3,6.31,6.3,6.31,400.0,6.1252,6.135,6.1252,6.135,400.0
2009-06-19 11:30:00,6.29,6.31,6.29,6.31,2000.0,6.1155,6.135,6.1155,6.135,2000.0
2009-06-19 11:35:00,6.3,6.31,6.3,6.31,1400.0,6.1252,6.135,6.1252,6.135,1400.0
2009-06-19 11:40:00,6.3,6.31,6.3,6.3,2200.0,6.1252,6.135,6.1252,6.1252,2200.0
2009-06-19 11:45:00,6.31,6.31,6.3,6.31,5300.0,6.135,6.135,6.1252,6.135,5300.0
2009-06-19 11:50:00,6.31,6.31,6.3,6.31,3500.0,6.135,6.135,6.1252,6.135,3500.0
2009-06-19 11:55:00,6.31,6.31,6.3,6.3,1500.0,6.135,6.135,6.1252,6.1252,1500.0
2009-06-19 12:00:00,6.3,6.31,6.3,6.31,1900.0,6.1252,6.135,6.1252,6.135,1900.0
2009-06-19 12:05:00,6.3,6.31,6.29,6.31,8800.0,6.1252,6.135,6.1155,6.135,8800.0
2009-06-19 12:10:00,6.3,6.31,6.3,6.3,2100.0,6.1252,6.135,6.1252,6.1252,2100.0
2009-06-19 12:15:00,6.31,6.31,6.3,6.3,1800.0,6.135,6.135,6.1252,6.1252,1800.0
2009-06-19 12:20:00,6.3,6.31,6.29,6.31,2000.0,6.1252,6.135,6.1155,6.135,2000.0
2009-06-19 12:25:00,6.31,6.31,6.3,6.31,14800.0,6.135,6.135,6.1252,6.135,14800.0
2009-06-19 12:30:00,6.31,6.31,6.3,6.31,8400.0,6.135,6.135,6.1252,6.135,8400.0
2009-06-19 12:35:00,6.31,6.31,6.3,6.31,4700.0,6.135,6.135,6.1252,6.135,4700.0
2009-06-19 12:40:00,6.31,6.31,6.3,6.31,6100.0,6.135,6.135,6.1252,6.135,6100.0
2009-06-19 12:45:00,6.31,6.31,6.3,6.3,6900.0,6.135,6.135,6.1252,6.1252,6900.0
2009-06-19 12:50:00,6.31,6.31,6.29,6.29,2000.0,6.135,6.135,6.1155,6.1155,2000.0
2009-06-19 12:55:00,6.29,6.3,6.22,6.27,45400.0,6.1155,6.1252,6.0475,6.0961,45400.0
2009-06-19 13:00:00,6.26,6.27,6.25,6.25,1000.0,6.0863,6.0961,6.0766,6.0766,1000.0
2009-06-19 13:05:00,6.25,6.25,6.22,6.22,2800.0,6.0766,6.0766,6.0475,6.0475,2800.0
2009-06-19 13:10:00,6.22,6.25,6.22,6.22,6100.0,6.0475,6.0766,6.0475,6.0475,6100.0
2009-06-19 13:15:00,6.21,6.22,6.21,6.21,2800.0,6.0377,6.0475,6.0377,6.0377,2800.0
2009-06-19 13:20:00,6.2,6.21,6.2,6.2,3200.0,6.028,6.0377,6.028,6.028,3200.0
2009-06-19 13:25:00,6.19,6.19,6.18,6.18,3300.0,6.0183,6.0183,6.0086,6.0086,3300.0
2009-06-19 13:30:00,6.18,6.22,6.18,6.22,10300.0,6.0086,6.0475,6.0086,6.0475,10300.0
2009-06-19 13:35:00,6.22,6.22,6.22,6.22,1400.0,6.0475,6.0475,6.0475,6.0475,1400.0
2009-06-19 13:40:00,6.22,6.23,6.22,6.22,8500.0,6.0475,6.0572,6.0475,6.0475,8500.0
2009-06-19 13:45:00,6.21,6.22,6.21,6.21,1000.0,6.0377,6.0475,6.0377,6.0377,1000.0
2009-06-19 13:50:00,6.21,6.24,6.21,6.24,4900.0,6.0377,6.0669,6.0377,6.0669,4900.0
2009-06-19 13:55:00,6.23,6.24,6.21,6.21,3900.0,6.0572,6.0669,6.0377,6.0377,3900.0
2009-06-19 14:00:00,6.2,6.23,6.2,6.22,5000.0,6.028,6.0572,6.028,6.0475,5000.0
2009-06-19 14:05:00,6.22,6.22,6.2,6.21,7200.0,6.0475,6.0475,6.028,6.0377,7200.0
2009-06-19 14:10:00,6.21,6.22,6.16,6.19,10900.0,6.0377,6.0475,5.9891,6.0183,10900.0
2009-06-19 14:15:00,6.19,6.21,6.17,6.18,17700.0,6.0183,6.0377,5.9988,6.0086,17700.0
2009-06-19 14:20:00,6.18,6.19,6.17,6.18,7800.0,6.0086,6.0183,5.9988,6.0086,7800.0
2009-06-19 14:25:00,6.19,6.19,6.16,6.17,28400.0,6.0183,6.0183,5.9891,5.9988,28400.0
2009-06-19 14:30:00,6.17,6.18,6.16,6.18,3500.0,5.9988,6.0086,5.9891,6.0086,3500.0
2009-06-19 14:35:00,6.18,6.2,6.17,6.2,7800.0,6.0086,6.028,5.9988,6.028,7800.0
2009-06-19 14:40:00,6.2,6.22,6.19,6.21,19000.0,6.028,6.0475,6.0183,6.0377,19000.0
2009-06-19 14:45:00,6.21,6.21,6.19,6.19,4800.0,6.0377,6.0377,6.0183,6.0183,4800.0
2009-06-19 14:50:00,6.19,6.2,6.18,6.19,1900.0,6.0183,6.028,6.0086,6.0183,1900.0
2009-06-19 14:55:00,6.18,6.19,6.16,6.17,11400.0,6.0086,6.0183,5.9891,5.9988,11400.0
2009-06-19 15:00:00,6.17,6.19,6.17,6.17,6000.0,5.9988,6.0183,5.9988,5.9988,6000.0
2009-06-19 15:05:00,6.17,6.18,6.13,6.13,13000.0,5.9988,6.0086,5.96,5.96,13000.0
2009-06-19 15:10:00,6.13,6.16,6.13,6.13,10500.0,5.96,5.9891,5.96,5.96,10500.0
2009-06-19 15:15:00,6.15,6.15,6.13,6.15,10600.0,5.9794,5.9794,5.96,5.9794,10600.0
2009-06-19 15:20:00,6.16,6.17,6.15,6.16,13700.0,5.9891,5.9988,5.9794,5.9891,13700.0
2009-06-19 15:25:00,6.16,6.17,6.15,6.15,4200.0,5.9891,5.9988,5.9794,5.9794,4200.0
2009-06-19 15:30:00,6.17,6.17,6.16,6.16,7600.0,5.9988,5.9988,5.9891,5.9891,7600.0
2009-06-19 15:35:00,6.16,6.2,6.16,6.2,30900.0,5.9891,6.028,5.9891,6.028,30900.0
2009-06-19 15:40:00,6.2,6.2,6.19,6.19,9400.0,6.028,6.028,6.0183,6.0183,9400.0
2009-06-19 15:45:00,6.19,6.2,6.18,6.18,27200.0,6.0183,6.028,6.0086,6.0086,27200.0
2009-06-19 15:50:00,6.19,6.19,6.13,6.14,18100.0,6.0183,6.0183,5.96,5.9697,18100.0
2009-06-19 15:55:00,6.14,6.18,6.13,6.16,34400.0,5.9697,6.0086,5.96,5.9891,34400.0
2009-06-22 09:30:00,6.1,6.14,6.02,6.02,25700.0,5.9308,5.9697,5.853,5.853,25700.0
2009-06-22 09:35:00,6.04,6.05,6.01,6.03,23900.0,5.8725,5.8822,5.8433,5.8627,23900.0
2009-06-22 09:40:00,6.03,6.03,5.85,5.89,66900.0,5.8627,5.8627,5.6877,5.7266,66900.0
2009-06-22 09:45:00,5.88,5.92,5.87,5.92,9100.0,5.7169,5.7558,5.7072,5.7558,9100.0
2009-06-22 09:50:00,5.93,5.98,5.92,5.98,24200.0,5.7655,5.8141,5.7558,5.8141,24200.0
2009-06-22 09:55:00,5.96,5.97,5.94,5.95,5600.0,5.7947,5.8044,5.7752,5.7849,5600.0
2009-06-22 10:00:00,5.95,5.95,5.89,5.89,17900.0,5.7849,5.7849,5.7266,5.7266,17900.0
2009-06-22 10:05:00,5.88,5.91,5.88,5.89,14800.0,5.7169,5.7461,5.7169,5.7266,14800.0
2009-06-22 10:10:00,5.91,5.91,5.87,5.91,16700.0,5.7461,5.7461,5.7072,5.7461,16700.0
2009-06-22 10:15:00,5.91,5.91,5.89,5.89,17100.0,5.7461,5.7461,5.7266,5.7266,17100.0
2009-06-22 10:20:00,5.89,5.93,5.89,5.92,15800.0,5.7266,5.7655,5.7266,5.7558,15800.0
2009-06-22 10:25:00,5.94,5.95,5.93,5.95,4200.0,5.7752,5.7849,5.7655,5.7849,4200.0
2009-06-22 10:30:00,5.95,5.95,5.92,5.95,17100.0,5.7849,5.7849,5.7558,5.7849,17100.0
2009-06-22 10:35:00,5.94,5.97,5.94,5.97,8200.0,5.7752,5.8044,5.7752,5.8044,8200.0
2009-06-22 10:40:00,5.97,5.97,5.95,5.95,4500.0,5.8044,5.8044,5.7849,5.7849,4500.0
2009-06-22 10:45:00,5.95,5.95,5.91,5.91,22900.0,5.7849,5.7849,5.7461,5.7461,22900.0
2009-06-22 10:50:00,5.91,5.91,5.86,5.86,14200.0,5.7461,5.7461,5.6974,5.6974,14200.0
2009-06-22 10:55:00,5.86,5.87,5.86,5.86,16500.0,5.6974,5.7072,5.6974,5.6974,16500.0
2009-06-22 11:00:00,5.86,5.87,5.85,5.85,24300.0,5.6974,5.7072,5.6877,5.6877,24300.0
2009-06-22 11:05:00,5.85,5.86,5.8,5.8,29100.0,5.6877,5.6974,5.6391,5.6391,29100.0
2009-06-22 11:10:00,5.8,5.8,5.78,5.78,9500.0,5.6391,5.6391,5.6197,5.6197,9500.0
2009-06-22 11:15:00,5.78,5.85,5.77,5.83,29300.0,5.6197,5.6877,5.6099,5.6683,29300.0
2009-06-22 11:20:00,5.83,5.87,5.83,5.85,33500.0,5.6683,5.7072,5.6683,5.6877,33500.0
2009-06-22 11:25:00,5.85,5.86,5.84,5.84,9500.0,5.6877,5.6974,5.678,5.678,9500.0
2009-06-22 11:30:00,5.85,5.86,5.84,5.86,5600.0,5.6877,5.6974,5.678,5.6974,5600.0
2009-06-22 11:35:00,5.86,5.86,5.84,5.85,23500.0,5.6974,5.6974,5.678,5.6877,23500.0
2009-06-22 11:40:00,5.86,5.86,5.85,5.85,6700.0,5.6974,5.6974,5.6877,5.6877,6700.0
2009-06-22 11:45:00,5.86,5.86,5.84,5.85,9900.0,5.6974,5.6974,5.678,5.6877,9900.0
2009-06-22 11:50:00,5.84,5.85,5.84,5.85,12300.0,5.678,5.6877,5.678,5.6877,12300.0
2009-06-22 11:55:00,5.85,5.85,5.81,5.84,33600.0,5.6877,5.6877,5.6488,5.678,33600.0
2009-06-22 12:00:00,5.84,5.84,5.82,5.83,11600.0,5.678,5.678,5.6586,5.6683,11600.0
2009-06-22 12:05:00,5.84,5.86,5.82,5.86,13900.0,5.678,5.6974,5.6586,5.6974,13900.0
2009-06-22 12:10:00,5.86,5.86,5.85,5.85,3200.0,5.6974,5.6974,5.6877,5.6877,3200.0
2009-06-22 12:15:00,5.86,5.86,5.85,5.86,4700.0,5.6974,5.6974,5.6877,5.6974,4700.0
2009-06-22 12:20:00,5.86,5.87,5.8,5.81,13600.0,5.6974,5.7072,5.6391,5.6488,13600.0
2009-06-22 12:25:00,5.81,5.86,5.81,5.86,6500.0,5.6488,5.6974,5.6488,5.6974,6500.0
2009-06-22 12:30:00,5.86,5.88,5.86,5.87,3800.0,5.6974,5.7169,5.6974,5.7072,3800.0
2009-06-22 12:35:00,5.88,5.88,5.87,5.88,1500.0,5.7169,5.7169,5.7072,5.7169,1500.0
2009-06-22 12:40:00,5.88,5.88,5.87,5.87,2300.0,5.7169,5.7169,5.7072,5.7072,2300.0
2009-06-22 12:45:00,5.87,5.88,5.87,5.87,2900.0,5.7072,5.7169,5.7072,5.7072,2900.0
2009-06-22 12:50:00,5.87,5.88,5.83,5.84,16800.0,5.7072,5.7169,5.6683,5.678,16800.0
2009-06-22 12:55:00,5.84,5.86,5.84,5.86,4400.0,5.678,5.6974,5.678,5.6974,4400.0
2009-06-22 13:00:00,5.86,5.87,5.86,5.86,2500.0,5.6974,5.7072,5.6974,5.6974,2500.0
2009-06-22 13:05:00,5.87,5.87,5.86,5.86,1300.0,5.7072,5.7072,5.6974,5.6974,1300.0
2009-06-22 13:10:00,5.86,5.86,5.86,5.86,6700.0,5.6974,5.6974,5.6974,5.6974,6700.0
2009-06-22 13:15:00,5.86,5.86,5.85,5.86,7700.0,5.6974,5.6974,5.6877,5.6974,7700.0
2009-06-22 13:20:00,5.85,5.85,5.83,5.84,3500.0,5.6877,5.6877,5.6683,5.678,3500.0
2009-06-22 13:25:00,5.84,5.88,5.84,5.87,16000.0,5.678,5.7169,5.678,5.7072,16000.0
2009-06-22 13:30:00,5.87,5.89,5.87,5.89,1700.0,5.7072,5.7266,5.7072,5.7266,1700.0
2009-06-22 13:35:00,5.89,5.89,5.89,5.89,1100.0,5.7266,5.7266,5.7266,5.7266,1100.0
2009-06-22 13:40:00,5.89,5.9,5.89,5.9,1900.0,5.7266,5.7363,5.7266,5.7363,1900.0
2009-06-22 13:45:00,5.89,5.9,5.85,5.87,14800.0,5.7266,5.7363,5.6877,5.7072,14800.0
2009-06-22 13:50:00,5.87,5.87,5.86,5.87,3100.0,5.7072,5.7072,5.6974,5.7072,3100.0
2009-06-22 13:55:00,5.88,5.88,5.87,5.87,2200.0,5.7169,5.7169,5.7072,5.7072,2200.0
2009-06-22 14:00:00,5.88,5.88,5.86,5.87,1600.0,5.7169,5.7169,5.6974,5.7072,1600.0
2009-06-22 14:05:00,5.86,5.87,5.86,5.86,9400.0,5.6974,5.7072,5.6974,5.6974,9400.0
2009-06-22 14:10:00,5.86,5.87,5.86,5.87,1700.0,5.6974,5.7072,5.6974,5.7072,1700.0
2009-06-22 14:15:00,5.86,5.87,5.86,5.87,4800.0,5.6974,5.7072,5.6974,5.7072,4800.0
2009-06-22 14:20:00,5.87,5.88,5.87,5.88,4600.0,5.7072,5.7169,5.7072,5.7169,4600.0
2009-06-22 14:25:00,5.88,5.88,5.87,5.87,1800.0,5.7169,5.7169,5.7072,5.7072,1800.0
2009-06-22 14:30:00,5.88,5.88,5.86,5.86,4500.0,5.7169,5.7169,5.6974,5.6974,4500.0
2009-06-22 14:35:00,5.86,5.88,5.86,5.88,7500.0,5.6974,5.7169,5.6974,5.7169,7500.0
2009-06-22 14:40:00,5.88,5.88,5.86,5.87,7100.0,5.7169,5.7169,5.6974,5.7072,7100.0
2009-06-22 14:45:00,5.87,5.87,5.86,5.87,2100.0,5.7072,5.7072,5.6974,5.7072,2100.0
2009-06-22 14:50:00,5.86,5.87,5.86,5.86,10600.0,5.6974,5.7072,5.6974,5.6974,10600.0
2009-06-22 14:55:00,5.87,5.87,5.86,5.86,6700.0,5.7072,5.7072,5.6974,5.6974,6700.0
2009-06-22 15:00:00,5.86,5.87,5.86,5.87,15000.0,5.6974,5.7072,5.6974,5.7072,15000.0
2009-06-22 15:05:00,5.86,5.87,5.86,5.86,15300.0,5.6974,5.7072,5.6974,5.6974,15300.0
2009-06-22 15:10:00,5.87,5.87,5.86,5.86,16000.0,5.7072,5.7072,5.6974,5.6974,16000.0
2009-06-22 15:15:00,5.86,5.87,5.86,5.86,11700.0,5.6974,5.7072,5.6974,5.6974,11700.0
2009-06-22 15:20:00,5.86,5.87,5.85,5.85,20600.0,5.6974,5.7072,5.6877,5.6877,20600.0
2009-06-22 15:25:00,5.86,5.86,5.84,5.85,32500.0,5.6974,5.6974,5.678,5.6877,32500.0
2009-06-22 15:30:00,5.85,5.87,5.85,5.86,19700.0,5.6877,5.7072,5.6877,5.6974,19700.0
2009-06-22 15:35:00,5.87,5.87,5.84,5.87,27100.0,5.7072,5.7072,5.678,5.7072,27100.0
2009-06-22 15:40:00,5.87,5.87,5.81,5.81,32400.0,5.7072,5.7072,5.6488,5.6488,32400.0
2009-06-22 15:45:00,5.81,5.86,5.81,5.85,39300.0,5.6488,5.6974,5.6488,5.6877,39300.0
2009-06-22 15:50:00,5.85,5.87,5.83,5.86,39300.0,5.6877,5.7072,5.6683,5.6974,39300.0
2009-06-22 15:55:00,5.87,5.88,5.83,5.83,92400.0,5.7072,5.7169,5.6683,5.6683,92400.0
2009-06-23 09:30:00,5.88,5.91,5.82,5.86,7400.0,5.7169,5.7461,5.6586,5.6974,7400.0
2009-06-23 09:35:00,5.85,5.92,5.85,5.9,2400.0,5.6877,5.7558,5.6877,5.7363,2400.0
2009-06-23 09:40:00,5.91,5.92,5.81,5.81,2300.0,5.7461,5.7558,5.6488,5.6488,2300.0
2009-06-23 09:45:00,5.83,5.83,5.78,5.8,3500.0,5.6683,5.6683,5.6197,5.6391,3500.0
2009-06-23 09:50:00,5.83,5.87,5.83,5.86,1800.0,5.6683,5.7072,5.6683,5.6974,1800.0
2009-06-23 09:55:00,5.86,5.92,5.85,5.92,8300.0,5.6974,5.7558,5.6877,5.7558,8300.0
2009-06-23 10:00:00,5.9,5.97,5.9,5.97,9800.0,5.7363,5.8044,5.7363,5.8044,9800.0
2009-06-23 10:05:00,5.97,6.12,5.97,6.07,50400.0,5.8044,5.9502,5.8044,5.9016,50400.0
2009-06-23 10:10:00,6.06,6.07,6.0,6.0,5400.0,5.8919,5.9016,5.8336,5.8336,5400.0
2009-06-23 10:15:00,6.0,6.01,5.99,6.0,5900.0,5.8336,5.8433,5.8238,5.8336,5900.0
2009-06-23 10:20:00,6.0,6.01,6.0,6.0,7200.0,5.8336,5.8433,5.8336,5.8336,7200.0
2009-06-23 10:25:00,6.0,6.0,5.95,5.95,16900.0,5.8336,5.8336,5.7849,5.7849,16900.0
2009-06-23 10:30:00,5.95,6.01,5.95,6.0,9000.0,5.7849,5.8433,5.7849,5.8336,9000.0
2009-06-23 10:35:00,6.01,6.01,5.93,5.94,7900.0,5.8433,5.8433,5.7655,5.7752,7900.0
2009-06-23 10:40:00,5.93,5.93,5.84,5.84,8600.0,5.7655,5.7655,5.678,5.678,8600.0
2009-06-23 10:45:00,5.84,5.86,5.84,5.86,2700.0,5.678,5.6974,5.678,5.6974,2700.0
2009-06-23 10:50:00,5.85,5.85,5.81,5.81,6700.0,5.6877,5.6877,5.6488,5.6488,6700.0
2009-06-23 10:55:00,5.81,5.81,5.79,5.8,4900.0,5.6488,5.6488,5.6294,5.6391,4900.0
2009-06-23 11:00:00,5.79,5.79,5.76,5.77,2300.0,5.6294,5.6294,5.6002,5.6099,2300.0
2009-06-23 11:05:00,5.77,5.79,5.76,5.79,2500.0,5.6099,5.6294,5.6002,5.6294,2500.0
2009-06-23 11:10:00,5.78,5.78,5.76,5.77,4300.0,5.6197,5.6197,5.6002,5.6099,4300.0
2009-06-23 11:15:00,5.77,5.78,5.77,5.77,800.0,5.6099,5.6197,5.6099,5.6099,800.0
2009-06-23 11:20:00,5.77,5.78,5.76,5.76,1500.0,5.6099,5.6197,5.6002,5.6002,1500.0
2009-06-23 11:25:00,5.76,5.77,5.76,5.76,5100.0,5.6002,5.6099,5.6002,5.6002,5100.0
2009-06-23 11:30:00,5.76,5.77,5.76,5.77,3600.0,5.6002,5.6099,5.6002,5.6099,3600.0
2009-06-23 11:35:00,5.76,5.78,5.76,5.78,8700.0,5.6002,5.6197,5.6002,5.6197,8700.0
2009-06-23 11:40:00,5.78,5.78,5.77,5.78,2300.0,5.6197,5.6197,5.6099,5.6197,2300.0
2009-06-23 11:45:00,5.77,5.78,5.77,5.78,3500.0,5.6099,5.6197,5.6099,5.6197,3500.0
2009-06-23 11:50:00,5.77,5.78,5.77,5.77,4300.0,5.6099,5.6197,5.6099,5.6099,4300.0
2009-06-23 11:55:00,5.77,5.8,5.77,5.8,12000.0,5.6099,5.6391,5.6099,5.6391,12000.0
2009-06-23 12:00:00,5.8,5.83,5.78,5.81,17000.0,5.6391,5.6683,5.6197,5.6488,17000.0
2009-06-23 12:05:00,5.81,5.83,5.79,5.81,21300.0,5.6488,5.6683,5.6294,5.6488,21300.0
2009-06-23 12:10:00,5.81,5.82,5.78,5.78,9700.0,5.6488,5.6586,5.6197,5.6197,9700.0
2009-06-23 12:15:00,5.79,5.81,5.78,5.8,6400.0,5.6294,5.6488,5.6197,5.6391,6400.0
2009-06-23 12:20:00,5.81,5.84,5.81,5.82,12600.0,5.6488,5.678,5.6488,5.6586,12600.0
2009-06-23 12:25:00,5.82,5.84,5.8,5.83,8800.0,5.6586,5.678,5.6391,5.6683,8800.0
2009-06-23 12:30:00,5.83,5.86,5.83,5.86,12900.0,5.6683,5.6974,5.6683,5.6974,12900.0
2009-06-23 12:35:00,5.85,5.91,5.85,5.9,11100.0,5.6877,5.7461,5.6877,5.7363,11100.0
2009-06-23 12:40:00,5.9,5.9,5.85,5.87,13200.0,5.7363,5.7363,5.6877,5.7072,13200.0
2009-06-23 12:45:00,5.87,5.91,5.87,5.91,14100.0,5.7072,5.7461,5.7072,5.7461,14100.0
2009-06-23 12:50:00,5.91,5.91,5.88,5.89,4600.0,5.7461,5.7461,5.7169,5.7266,4600.0
2009-06-23 12:55:00,5.89,5.91,5.89,5.89,9500.0,5.7266,5.7461,5.7266,5.7266,9500.0
2009-06-23 13:00:00,5.9,5.94,5.89,5.94,3700.0,5.7363,5.7752,5.7266,5.7752,3700.0
2009-06-23 13:05:00,5.92,5.94,5.9,5.92,3900.0,5.7558,5.7752,5.7363,5.7558,3900.0
2009-06-23 13:10:00,5.91,5.91,5.9,5.9,2500.0,5.7461,5.7461,5.7363,5.7363,2500.0
2009-06-23 13:15:00,5.89,5.91,5.88,5.91,5100.0,5.7266,5.7461,5.7169,5.7461,5100.0
2009-06-23 13:20:00,5.91,5.91,5.9,5.9,1400.0,5.7461,5.7461,5.7363,5.7363,1400.0
2009-06-23 13:25:00,5.89,5.89,5.85,5.85,4800.0,5.7266,5.7266,5.6877,5.6877,4800.0
2009-06-23 13:30:00,5.85,5.85,5.84,5.84,1100.0,5.6877,5.6877,5.678,5.678,1100.0
2009-06-23 13:35:00,5.85,5.85,5.84,5.85,6200.0,5.6877,5.6877,5.678,5.6877,6200.0
2009-06-23 13:40:00,5.85,5.85,5.83,5.83,7100.0,5.6877,5.6877,5.6683,5.6683,7100.0
2009-06-23 13:45:00,5.84,5.84,5.82,5.83,7500.0,5.678,5.678,5.6586,5.6683,7500.0
2009-06-23 13:50:00,5.82,5.83,5.81,5.81,5700.0,5.6586,5.6683,5.6488,5.6488,5700.0
2009-06-23 13:55:00,5.81,5.81,5.78,5.78,5300.0,5.6488,5.6488,5.6197,5.6197,5300.0
2009-06-23 14:00:00,5.78,5.84,5.77,5.83,8900.0,5.6197,5.678,5.6099,5.6683,8900.0
2009-06-23 14:05:00,5.83,5.83,5.81,5.81,3500.0,5.6683,5.6683,5.6488,5.6488,3500.0
2009-06-23 14:10:00,5.82,5.84,5.81,5.82,8600.0,5.6586,5.678,5.6488,5.6586,8600.0
2009-06-23 14:15:00,5.82,5.82,5.8,5.8,6300.0,5.6586,5.6586,5.6391,5.6391,6300.0
2009-06-23 14:20:00,5.8,5.8,5.79,5.79,2900.0,5.6391,5.6391,5.6294,5.6294,2900.0
2009-06-23 14:25:00,5.79,5.79,5.77,5.77,2800.0,5.6294,5.6294,5.6099,5.6099,2800.0
2009-06-23 14:30:00,5.77,5.77,5.74,5.75,18300.0,5.6099,5.6099,5.5808,5.5905,18300.0
2009-06-23 14:35:00,5.75,5.75,5.73,5.75,19800.0,5.5905,5.5905,5.5711,5.5905,19800.0
2009-06-23 14:40:00,5.75,5.75,5.74,5.74,11100.0,5.5905,5.5905,5.5808,5.5808,11100.0
2009-06-23 14:45:00,5.75,5.75,5.73,5.73,13500.0,5.5905,5.5905,5.5711,5.5711,13500.0
2009-06-23 14:50:00,5.74,5.75,5.73,5.75,13700.0,5.5808,5.5905,5.5711,5.5905,13700.0
2009-06-23 14:55:00,5.75,5.75,5.7,5.72,14800.0,5.5905,5.5905,5.5419,5.5613,14800.0
2009-06-23 15:00:00,5.72,5.77,5.72,5.77,19300.0,5.5613,5.6099,5.5613,5.6099,19300.0
2009-06-23 15:05:00,5.77,5.77,5.74,5.76,20900.0,5.6099,5.6099,5.5808,5.6002,20900.0
2009-06-23 15:10:00,5.75,5.76,5.72,5.73,14100.0,5.5905,5.6002,5.5613,5.5711,14100.0
2009-06-23 15:15:00,5.74,5.76,5.74,5.75,11800.0,5.5808,5.6002,5.5808,5.5905,11800.0
2009-06-23 15:20:00,5.75,5.75,5.73,5.74,11600.0,5.5905,5.5905,5.5711,5.5808,11600.0
2009-06-23 15:25:00,5.74,5.77,5.73,5.76,20100.0,5.5808,5.6099,5.5711,5.6002,20100.0
2009-06-23 15:30:00,5.77,5.78,5.75,5.78,15800.0,5.6099,5.6197,5.5905,5.6197,15800.0
2009-06-23 15:35:00,5.78,5.78,5.76,5.76,13300.0,5.6197,5.6197,5.6002,5.6002,13300.0
2009-06-23 15:40:00,5.75,5.77,5.75,5.76,17100.0,5.5905,5.6099,5.5905,5.6002,17100.0
2009-06-23 15:45:00,5.76,5.79,5.75,5.78,19800.0,5.6002,5.6294,5.5905,5.6197,19800.0
2009-06-23 15:50:00,5.78,5.8,5.75,5.78,35900.0,5.6197,5.6391,5.5905,5.6197,35900.0
2009-06-23 15:55:00,5.78,5.8,5.76,5.76,97600.0,5.6197,5.6391,5.6002,5.6002,97600.0
2009-06-24 09:30:00,5.79,5.95,5.79,5.94,19400.0,5.6294,5.7849,5.6294,5.7752,19400.0
2009-06-24 09:35:00,5.9,5.94,5.8,5.85,40700.0,5.7363,5.7752,5.6391,5.6877,40700.0
2009-06-24 09:40:00,5.86,5.87,5.83,5.87,9300.0,5.6974,5.7072,5.6683,5.7072,9300.0
2009-06-24 09:45:00,5.85,5.89,5.84,5.86,13200.0,5.6877,5.7266,5.678,5.6974,13200.0
2009-06-24 09:50:00,5.87,5.91,5.86,5.9,9200.0,5.7072,5.7461,5.6974,5.7363,9200.0
2009-06-24 09:55:00,5.9,5.99,5.9,5.94,33000.0,5.7363,5.8238,5.7363,5.7752,33000.0
2009-06-24 10:00:00,5.93,5.93,5.86,5.9,20300.0,5.7655,5.7655,5.6974,5.7363,20300.0
2009-06-24 10:05:00,5.9,6.03,5.89,6.01,12700.0,5.7363,5.8627,5.7266,5.8433,12700.0
2009-06-24 10:10:00,6.02,6.15,6.02,6.11,38400.0,5.853,5.9794,5.853,5.9405,38400.0
2009-06-24 10:15:00,6.1,6.11,6.09,6.1,14000.0,5.9308,5.9405,5.9211,5.9308,14000.0
2009-06-24 10:20:00,6.09,6.1,6.07,6.07,10300.0,5.9211,5.9308,5.9016,5.9016,10300.0
2009-06-24 10:25:00,6.08,6.08,6.02,6.02,21500.0,5.9113,5.9113,5.853,5.853,21500.0
2009-06-24 10:30:00,6.03,6.06,6.03,6.05,17900.0,5.8627,5.8919,5.8627,5.8822,17900.0
2009-06-24 10:35:00,6.05,6.05,6.03,6.04,22000.0,5.8822,5.8822,5.8627,5.8725,22000.0
2009-06-24 10:40:00,6.03,6.03,6.02,6.02,11800.0,5.8627,5.8627,5.853,5.853,11800.0
2009-06-24 10:45:00,6.03,6.07,6.03,6.06,16000.0,5.8627,5.9016,5.8627,5.8919,16000.0
2009-06-24 10:50:00,6.07,6.1,6.05,6.09,25000.0,5.9016,5.9308,5.8822,5.9211,25000.0
2009-06-24 10:55:00,6.07,6.07,6.04,6.05,15600.0,5.9016,5.9016,5.8725,5.8822,15600.0
2009-06-24 11:00:00,6.04,6.06,6.04,6.05,15100.0,5.8725,5.8919,5.8725,5.8822,15100.0
2009-06-24 11:05:00,6.05,6.05,6.04,6.05,7100.0,5.8822,5.8822,5.8725,5.8822,7100.0
2009-06-24 11:10:00,6.05,6.05,6.04,6.05,13900.0,5.8822,5.8822,5.8725,5.8822,13900.0
2009-06-24 11:15:00,6.05,6.05,6.01,6.01,14100.0,5.8822,5.8822,5.8433,5.8433,14100.0
2009-06-24 11:20:00,6.01,6.02,6.01,6.01,11900.0,5.8433,5.853,5.8433,5.8433,11900.0
2009-06-24 11:25:00,6.0,6.01,5.98,5.98,29800.0,5.8336,5.8433,5.8141,5.8141,29800.0
2009-06-24 11:30:00,5.99,6.03,5.99,6.02,13400.0,5.8238,5.8627,5.8238,5.853,13400.0
2009-06-24 11:35:00,6.03,6.04,6.02,6.03,6000.0,5.8627,5.8725,5.853,5.8627,6000.0
2009-06-24 11:40:00,6.03,6.06,6.03,6.06,14400.0,5.8627,5.8919,5.8627,5.8919,14400.0
2009-06-24 11:45:00,6.06,6.08,6.04,6.04,29600.0,5.8919,5.9113,5.8725,5.8725,29600.0
2009-06-24 11:50:00,6.04,6.05,6.03,6.03,5000.0,5.8725,5.8822,5.8627,5.8627,5000.0
2009-06-24 11:55:00,6.03,6.04,6.03,6.04,3100.0,5.8627,5.8725,5.8627,5.8725,3100.0
2009-06-24 12:00:00,6.05,6.08,6.04,6.07,18300.0,5.8822,5.9113,5.8725,5.9016,18300.0
2009-06-24 12:05:00,6.07,6.08,6.07,6.07,2900.0,5.9016,5.9113,5.9016,5.9016,2900.0
2009-06-24 12:10:00,6.07,6.08,6.07,6.08,2500.0,5.9016,5.9113,5.9016,5.9113,2500.0
2009-06-24 12:15:00,6.07,6.08,6.07,6.07,4600.0,5.9016,5.9113,5.9016,5.9016,4600.0
2009-06-24 12:20:00,6.07,6.08,6.07,6.08,9900.0,5.9016,5.9113,5.9016,5.9113,9900.0
2009-06-24 12:25:00,6.08,6.13,6.07,6.12,17700.0,5.9113,5.96,5.9016,5.9502,17700.0
2009-06-24 12:30:00,6.12,6.15,6.12,6.14,20900.0,5.9502,5.9794,5.9502,5.9697,20900.0
2009-06-24 12:35:00,6.13,6.14,6.13,6.14,17100.0,5.96,5.9697,5.96,5.9697,17100.0
2009-06-24 12:40:00,6.14,6.16,6.14,6.16,19700.0,5.9697,5.9891,5.9697,5.9891,19700.0
2009-06-24 12:45:00,6.16,6.2,6.16,6.19,18100.0,5.9891,6.028,5.9891,6.0183,18100.0
2009-06-24 12:50:00,6.18,6.19,6.16,6.17,10600.0,6.0086,6.0183,5.9891,5.9988,10600.0
2009-06-24 12:55:00,6.17,6.18,6.16,6.16,8500.0,5.9988,6.0086,5.9891,5.9891,8500.0
2009-06-24 13:00:00,6.16,6.17,6.16,6.17,5900.0,5.9891,5.9988,5.9891,5.9988,5900.0
2009-06-24 13:05:00,6.17,6.17,6.16,6.16,2900.0,5.9988,5.9988,5.9891,5.9891,2900.0
2009-06-24 13:10:00,6.16,6.17,6.16,6.16,6100.0,5.9891,5.9988,5.9891,5.9891,6100.0
2009-06-24 13:15:00,6.17,6.17,6.16,6.16,13300.0,5.9988,5.9988,5.9891,5.9891,13300.0
2009-06-24 13:20:00,6.16,6.17,6.16,6.17,7000.0,5.9891,5.9988,5.9891,5.9988,7000.0
2009-06-24 13:25:00,6.16,6.17,6.16,6.16,7300.0,5.9891,5.9988,5.9891,5.9891,7300.0
2009-06-24 13:30:00,6.16,6.17,6.16,6.16,12800.0,5.9891,5.9988,5.9891,5.9891,12800.0
2009-06-24 13:35:00,6.16,6.17,6.16,6.17,6500.0,5.9891,5.9988,5.9891,5.9988,6500.0
2009-06-24 13:40:00,6.16,6.17,6.16,6.16,3900.0,5.9891,5.9988,5.9891,5.9891,3900.0
2009-06-24 13:45:00,6.17,6.17,6.16,6.16,7600.0,5.9988,5.9988,5.9891,5.9891,7600.0
2009-06-24 13:50:00,6.16,6.17,6.16,6.17,4200.0,5.9891,5.9988,5.9891,5.9988,4200.0
2009-06-24 13:55:00,6.16,6.17,6.16,6.16,3500.0,5.9891,5.9988,5.9891,5.9891,3500.0
2009-06-24 14:00:00,6.17,6.19,6.16,6.18,30800.0,5.9988,6.0183,5.9891,6.0086,30800.0
2009-06-24 14:05:00,6.18,6.18,6.17,6.18,16500.0,6.0086,6.0086,5.9988,6.0086,16500.0
2009-06-24 14:10:00,6.18,6.21,6.17,6.18,23200.0,6.0086,6.0377,5.9988,6.0086,23200.0
2009-06-24 14:15:00,6.17,6.2,6.15,6.18,20400.0,5.9988,6.028,5.9794,6.0086,20400.0
2009-06-24 14:20:00,6.18,6.22,6.13,6.14,21400.0,6.0086,6.0475,5.96,5.9697,21400.0
2009-06-24 14:25:00,6.13,6.14,6.12,6.12,5400.0,5.96,5.9697,5.9502,5.9502,5400.0
2009-06-24 14:30:00,6.13,6.13,6.07,6.13,23600.0,5.96,5.96,5.9016,5.96,23600.0
2009-06-24 14:35:00,6.13,6.13,6.07,6.07,8200.0,5.96,5.96,5.9016,5.9016,8200.0
2009-06-24 14:40:00,6.07,6.11,6.07,6.11,10400.0,5.9016,5.9405,5.9016,5.9405,10400.0
2009-06-24 14:45:00,6.11,6.13,6.07,6.08,10100.0,5.9405,5.96,5.9016,5.9113,10100.0
2009-06-24 14:50:00,6.08,6.1,6.07,6.07,11300.0,5.9113,5.9308,5.9016,5.9016,11300.0
2009-06-24 14:55:00,6.07,6.07,6.04,6.05,9600.0,5.9016,5.9016,5.8725,5.8822,9600.0
2009-06-24 15:00:00,6.05,6.06,6.04,6.06,16000.0,5.8822,5.8919,5.8725,5.8919,16000.0
2009-06-24 15:05:00,6.05,6.05,5.98,5.99,19100.0,5.8822,5.8822,5.8141,5.8238,19100.0
2009-06-24 15:10:00,5.98,6.02,5.97,6.02,20100.0,5.8141,5.853,5.8044,5.853,20100.0
2009-06-24 15:15:00,6.03,6.04,5.99,6.0,23000.0,5.8627,5.8725,5.8238,5.8336,23000.0
2009-06-24 15:20:00,6.0,6.03,5.99,6.01,14600.0,5.8336,5.8627,5.8238,5.8433,14600.0
2009-06-24 15:25:00,6.01,6.04,6.01,6.03,14200.0,5.8433,5.8725,5.8433,5.8627,14200.0
2009-06-24 15:30:00,6.03,6.05,6.03,6.03,8000.0,5.8627,5.8822,5.8627,5.8627,8000.0
2009-06-24 15:35:00,6.04,6.04,6.01,6.03,16100.0,5.8725,5.8725,5.8433,5.8627,16100.0
2009-06-24 15:40:00,6.02,6.03,6.0,6.01,33500.0,5.853,5.8627,5.8336,5.8433,33500.0
2009-06-24 15:45:00,6.01,6.03,6.0,6.02,22200.0,5.8433,5.8627,5.8336,5.853,22200.0
2009-06-24 15:50:00,6.02,6.02,5.99,5.99,37700.0,5.853,5.853,5.8238,5.8238,37700.0
2009-06-24 15:55:00,5.99,6.04,5.99,6.01,33500.0,5.8238,5.8725,5.8238,5.8433,33500.0
2009-06-25 09:30:00,6.05,6.05,5.89,5.96,14000.0,5.8822,5.8822,5.7266,5.7947,14000.0
2009-06-25 09:35:00,5.98,5.98,5.9,5.98,6500.0,5.8141,5.8141,5.7363,5.8141,6500.0
2009-06-25 09:40:00,5.96,6.08,5.96,6.08,8800.0,5.7947,5.9113,5.7947,5.9113,8800.0
2009-06-25 09:45:00,6.09,6.1,6.07,6.07,3100.0,5.9211,5.9308,5.9016,5.9016,3100.0
2009-06-25 09:50:00,6.04,6.1,6.04,6.1,2900.0,5.8725,5.9308,5.8725,5.9308,2900.0
2009-06-25 09:55:00,6.13,6.13,6.1,6.1,500.0,5.96,5.96,5.9308,5.9308,500.0
2009-06-25 10:00:00,6.09,6.11,6.09,6.09,5600.0,5.9211,5.9405,5.9211,5.9211,5600.0
2009-06-25 10:05:00,6.09,6.1,6.09,6.09,3000.0,5.9211,5.9308,5.9211,5.9211,3000.0
2009-06-25 10:10:00,6.1,6.12,6.09,6.1,8300.0,5.9308,5.9502,5.9211,5.9308,8300.0
2009-06-25 10:15:00,6.11,6.14,6.1,6.13,3900.0,5.9405,5.9697,5.9308,5.96,3900.0
2009-06-25 10:20:00,6.12,6.12,6.11,6.11,9300.0,5.9502,5.9502,5.9405,5.9405,9300.0
2009-06-25 10:25:00,6.12,6.14,6.11,6.14,6200.0,5.9502,5.9697,5.9405,5.9697,6200.0
2009-06-25 10:30:00,6.14,6.15,6.11,6.14,31400.0,5.9697,5.9794,5.9405,5.9697,31400.0
2009-06-25 10:35:00,6.13,6.14,6.12,6.12,2100.0,5.96,5.9697,5.9502,5.9502,2100.0
2009-06-25 10:40:00,6.12,6.13,6.09,6.09,16400.0,5.9502,5.96,5.9211,5.9211,16400.0
2009-06-25 10:45:00,6.09,6.1,6.06,6.06,8100.0,5.9211,5.9308,5.8919,5.8919,8100.0
2009-06-25 10:50:00,6.05,6.07,6.05,6.06,19200.0,5.8822,5.9016,5.8822,5.8919,19200.0
2009-06-25 10:55:00,6.06,6.06,6.01,6.03,12800.0,5.8919,5.8919,5.8433,5.8627,12800.0
2009-06-25 11:00:00,6.03,6.03,5.99,6.01,13400.0,5.8627,5.8627,5.8238,5.8433,13400.0
2009-06-25 11:05:00,6.01,6.02,6.0,6.01,7700.0,5.8433,5.853,5.8336,5.8433,7700.0
2009-06-25 11:10:00,6.0,6.05,6.0,6.05,16100.0,5.8336,5.8822,5.8336,5.8822,16100.0
2009-06-25 11:15:00,6.05,6.05,6.03,6.04,4200.0,5.8822,5.8822,5.8627,5.8725,4200.0
2009-06-25 11:20:00,6.04,6.06,6.04,6.06,1700.0,5.8725,5.8919,5.8725,5.8919,1700.0
2009-06-25 11:25:00,6.05,6.05,6.05,6.05,600.0,5.8822,5.8822,5.8822,5.8822,600.0
2009-06-25 11:30:00,6.06,6.1,6.06,6.1,6600.0,5.8919,5.9308,5.8919,5.9308,6600.0
2009-06-25 11:35:00,6.1,6.14,6.09,6.11,24600.0,5.9308,5.9697,5.9211,5.9405,24600.0
2009-06-25 11:40:00,6.1,6.14,6.1,6.13,16200.0,5.9308,5.9697,5.9308,5.96,16200.0
2009-06-25 11:45:00,6.13,6.14,6.13,6.13,6800.0,5.96,5.9697,5.96,5.96,6800.0
2009-06-25 11:50:00,6.13,6.14,6.12,6.13,13500.0,5.96,5.9697,5.9502,5.96,13500.0
2009-06-25 11:55:00,6.12,6.15,6.12,6.15,7900.0,5.9502,5.9794,5.9502,5.9794,7900.0
2009-06-25 12:00:00,6.14,6.14,6.13,6.13,14100.0,5.9697,5.9697,5.96,5.96,14100.0
2009-06-25 12:05:00,6.13,6.14,6.13,6.14,3400.0,5.96,5.9697,5.96,5.9697,3400.0
2009-06-25 12:10:00,6.14,6.14,6.13,6.14,8900.0,5.9697,5.9697,5.96,5.9697,8900.0
2009-06-25 12:15:00,6.14,6.14,6.13,6.14,5900.0,5.9697,5.9697,5.96,5.9697,5900.0
2009-06-25 12:20:00,6.14,6.16,6.13,6.16,14900.0,5.9697,5.9891,5.96,5.9891,14900.0
2009-06-25 12:25:00,6.16,6.16,6.14,6.14,11800.0,5.9891,5.9891,5.9697,5.9697,11800.0
2009-06-25 12:30:00,6.15,6.15,6.1,6.11,58600.0,5.9794,5.9794,5.9308,5.9405,58600.0
2009-06-25 12:35:00,6.12,6.12,6.08,6.1,41300.0,5.9502,5.9502,5.9113,5.9308,41300.0
2009-06-25 12:40:00,6.09,6.1,6.09,6.1,7100.0,5.9211,5.9308,5.9211,5.9308,7100.0
2009-06-25 12:45:00,6.1,6.1,6.09,6.1,5800.0,5.9308,5.9308,5.9211,5.9308,5800.0
2009-06-25 12:50:00,6.1,6.1,6.09,6.09,10300.0,5.9308,5.9308,5.9211,5.9211,10300.0
2009-06-25 12:55:00,6.1,6.13,6.09,6.13,10600.0,5.9308,5.96,5.9211,5.96,10600.0
2009-06-25 13:00:00,6.13,6.16,6.12,6.15,12300.0,5.96,5.9891,5.9502,5.9794,12300.0
2009-06-25 13:05:00,6.15,6.18,6.14,6.16,31600.0,5.9794,6.0086,5.9697,5.9891,31600.0
2009-06-25 13:10:00,6.17,6.17,6.11,6.17,74400.0,5.9988,5.9988,5.9405,5.9988,74400.0
2009-06-25 13:15:00,6.16,6.18,6.15,6.16,38800.0,5.9891,6.0086,5.9794,5.9891,38800.0
2009-06-25 13:20:00,6.16,6.17,6.16,6.16,11400.0,5.9891,5.9988,5.9891,5.9891,11400.0
2009-06-25 13:25:00,6.16,6.17,6.16,6.16,11600.0,5.9891,5.9988,5.9891,5.9891,11600.0
2009-06-25 13:30:00,6.16,6.17,6.16,6.16,4000.0,5.9891,5.9988,5.9891,5.9891,4000.0
2009-06-25 13:35:00,6.17,6.17,6.16,6.16,17900.0,5.9988,5.9988,5.9891,5.9891,17900.0
2009-06-25 13:40:00,6.17,6.17,6.13,6.13,9100.0,5.9988,5.9988,5.96,5.96,9100.0
2009-06-25 13:45:00,6.14,6.14,6.12,6.12,3500.0,5.9697,5.9697,5.9502,5.9502,3500.0
2009-06-25 13:50:00,6.13,6.13,6.12,6.13,2000.0,5.96,5.96,5.9502,5.96,2000.0
2009-06-25 13:55:00,6.13,6.14,6.12,6.14,19500.0,5.96,5.9697,5.9502,5.9697,19500.0
2009-06-25 14:00:00,6.14,6.15,6.14,6.15,12500.0,5.9697,5.9794,5.9697,5.9794,12500.0
2009-06-25 14:05:00,6.15,6.15,6.14,6.15,4700.0,5.9794,5.9794,5.9697,5.9794,4700.0
2009-06-25 14:10:00,6.14,6.15,6.14,6.15,5000.0,5.9697,5.9794,5.9697,5.9794,5000.0
2009-06-25 14:15:00,6.14,6.16,6.14,6.16,9300.0,5.9697,5.9891,5.9697,5.9891,9300.0
2009-06-25 14:20:00,6.16,6.18,6.15,6.17,7900.0,5.9891,6.0086,5.9794,5.9988,7900.0
2009-06-25 14:25:00,6.18,6.18,6.17,6.17,4700.0,6.0086,6.0086,5.9988,5.9988,4700.0
2009-06-25 14:30:00,6.18,6.18,6.16,6.17,6800.0,6.0086,6.0086,5.9891,5.9988,6800.0
2009-06-25 14:35:00,6.16,6.18,6.16,6.18,5600.0,5.9891,6.0086,5.9891,6.0086,5600.0
2009-06-25 14:40:00,6.17,6.18,6.17,6.18,7800.0,5.9988,6.0086,5.9988,6.0086,7800.0
2009-06-25 14:45:00,6.18,6.22,6.17,6.21,6500.0,6.0086,6.0475,5.9988,6.0377,6500.0
2009-06-25 14:50:00,6.22,6.22,6.21,6.22,6400.0,6.0475,6.0475,6.0377,6.0475,6400.0
2009-06-25 14:55:00,6.22,6.24,6.21,6.24,9300.0,6.0475,6.0669,6.0377,6.0669,9300.0
2009-06-25 15:00:00,6.24,6.24,6.22,6.23,12300.0,6.0669,6.0669,6.0475,6.0572,12300.0
2009-06-25 15:05:00,6.23,6.27,6.22,6.27,13800.0,6.0572,6.0961,6.0475,6.0961,13800.0
2009-06-25 15:10:00,6.28,6.29,6.27,6.28,18000.0,6.1058,6.1155,6.0961,6.1058,18000.0
2009-06-25 15:15:00,6.28,6.28,6.27,6.27,11500.0,6.1058,6.1058,6.0961,6.0961,11500.0
2009-06-25 15:20:00,6.27,6.28,6.27,6.28,20900.0,6.0961,6.1058,6.0961,6.1058,20900.0
2009-06-25 15:25:00,6.28,6.29,6.27,6.28,50900.0,6.1058,6.1155,6.0961,6.1058,50900.0
2009-06-25 15:30:00,6.28,6.29,6.27,6.27,26800.0,6.1058,6.1155,6.0961,6.0961,26800.0
2009-06-25 15:35:00,6.27,6.29,6.27,6.29,18600.0,6.0961,6.1155,6.0961,6.1155,18600.0
2009-06-25 15:40:00,6.29,6.29,6.2,6.24,95500.0,6.1155,6.1155,6.028,6.0669,95500.0
2009-06-25 15:45:00,6.24,6.29,6.23,6.25,64200.0,6.0669,6.1155,6.0572,6.0766,64200.0
2009-06-25 15:50:00,6.24,6.29,6.24,6.28,62600.0,6.0669,6.1155,6.0669,6.1058,62600.0
2009-06-25 15:55:00,6.29,6.31,6.27,6.31,62000.0,6.1155,6.135,6.0961,6.135,62000.0
2009-06-26 09:30:00,6.27,6.3,6.06,6.09,24000.0,6.0961,6.1252,5.8919,5.9211,24000.0
2009-06-26 09:35:00,6.1,6.38,6.08,6.29,25800.0,5.9308,6.203,5.9113,6.1155,25800.0
2009-06-26 09:40:00,6.28,6.5,6.28,6.46,44100.0,6.1058,6.3197,6.1058,6.2808,44100.0
2009-06-26 09:45:00,6.47,6.47,6.35,6.37,30200.0,6.2905,6.2905,6.1739,6.1933,30200.0
2009-06-26 09:50:00,6.38,6.48,6.38,6.43,23300.0,6.203,6.3002,6.203,6.2516,23300.0
2009-06-26 09:55:00,6.43,6.43,6.31,6.33,46500.0,6.2516,6.2516,6.135,6.1544,46500.0
2009-06-26 10:00:00,6.34,6.4,6.33,6.36,21400.0,6.1641,6.2225,6.1544,6.1836,21400.0
2009-06-26 10:05:00,6.36,6.37,6.35,6.35,14600.0,6.1836,6.1933,6.1739,6.1739,14600.0
2009-06-26 10:10:00,6.36,6.38,6.34,6.37,39600.0,6.1836,6.203,6.1641,6.1933,39600.0
2009-06-26 10:15:00,6.38,6.43,6.37,6.42,19500.0,6.203,6.2516,6.1933,6.2419,19500.0
2009-06-26 10:20:00,6.43,6.48,6.41,6.48,27900.0,6.2516,6.3002,6.2322,6.3002,27900.0
2009-06-26 10:25:00,6.48,6.5,6.45,6.46,25800.0,6.3002,6.3197,6.2711,6.2808,25800.0
2009-06-26 10:30:00,6.47,6.47,6.46,6.47,5700.0,6.2905,6.2905,6.2808,6.2905,5700.0
2009-06-26 10:35:00,6.47,6.47,6.46,6.46,11700.0,6.2905,6.2905,6.2808,6.2808,11700.0
2009-06-26 10:40:00,6.45,6.46,6.42,6.42,8000.0,6.2711,6.2808,6.2419,6.2419,8000.0
2009-06-26 10:45:00,6.42,6.42,6.36,6.4,19800.0,6.2419,6.2419,6.1836,6.2225,19800.0
2009-06-26 10:50:00,6.4,6.43,6.38,6.38,12700.0,6.2225,6.2516,6.203,6.203,12700.0
2009-06-26 10:55:00,6.38,6.41,6.38,6.39,11300.0,6.203,6.2322,6.203,6.2127,11300.0
2009-06-26 11:00:00,6.39,6.39,6.35,6.35,14700.0,6.2127,6.2127,6.1739,6.1739,14700.0
2009-06-26 11:05:00,6.35,6.38,6.34,6.38,7500.0,6.1739,6.203,6.1641,6.203,7500.0
2009-06-26 11:10:00,6.38,6.38,6.37,6.38,6400.0,6.203,6.203,6.1933,6.203,6400.0
2009-06-26 11:15:00,6.38,6.38,6.36,6.37,9700.0,6.203,6.203,6.1836,6.1933,9700.0
2009-06-26 11:20:00,6.37,6.37,6.34,6.34,10600.0,6.1933,6.1933,6.1641,6.1641,10600.0
2009-06-26 11:25:00,6.35,6.37,6.34,6.36,11400.0,6.1739,6.1933,6.1641,6.1836,11400.0
2009-06-26 11:30:00,6.36,6.37,6.35,6.36,7400.0,6.1836,6.1933,6.1739,6.1836,7400.0
2009-06-26 11:35:00,6.36,6.37,6.34,6.34,17700.0,6.1836,6.1933,6.1641,6.1641,17700.0
2009-06-26 11:40:00,6.34,6.35,6.33,6.33,16400.0,6.1641,6.1739,6.1544,6.1544,16400.0
2009-06-26 11:45:00,6.34,6.34,6.33,6.33,13300.0,6.1641,6.1641,6.1544,6.1544,13300.0
2009-06-26 11:50:00,6.33,6.37,6.33,6.35,21700.0,6.1544,6.1933,6.1544,6.1739,21700.0
2009-06-26 11:55:00,6.35,6.36,6.34,6.36,16500.0,6.1739,6.1836,6.1641,6.1836,16500.0
2009-06-26 12:00:00,6.35,6.39,6.35,6.39,19100.0,6.1739,6.2127,6.1739,6.2127,19100.0
2009-06-26 12:05:00,6.39,6.39,6.36,6.36,10700.0,6.2127,6.2127,6.1836,6.1836,10700.0
2009-06-26 12:10:00,6.36,6.37,6.34,6.35,25200.0,6.1836,6.1933,6.1641,6.1739,25200.0
2009-06-26 12:15:00,6.34,6.35,6.32,6.32,11200.0,6.1641,6.1739,6.1447,6.1447,11200.0
2009-06-26 12:20:00,6.32,6.33,6.31,6.31,21700.0,6.1447,6.1544,6.135,6.135,21700.0
2009-06-26 12:25:00,6.31,6.32,6.29,6.29,12200.0,6.135,6.1447,6.1155,6.1155,12200.0
2009-06-26 12:30:00,6.29,6.3,6.25,6.25,15900.0,6.1155,6.1252,6.0766,6.0766,15900.0
2009-06-26 12:35:00,6.25,6.26,6.25,6.25,8800.0,6.0766,6.0863,6.0766,6.0766,8800.0
2009-06-26 12:40:00,6.26,6.26,6.22,6.24,16100.0,6.0863,6.0863,6.0475,6.0669,16100.0
2009-06-26 12:45:00,6.24,6.24,6.23,6.24,5300.0,6.0669,6.0669,6.0572,6.0669,5300.0
2009-06-26 12:50:00,6.24,6.26,6.22,6.22,30800.0,6.0669,6.0863,6.0475,6.0475,30800.0
2009-06-26 12:55:00,6.22,6.22,6.21,6.22,8700.0,6.0475,6.0475,6.0377,6.0475,8700.0
2009-06-26 13:00:00,6.21,6.22,6.21,6.21,8600.0,6.0377,6.0475,6.0377,6.0377,8600.0
2009-06-26 13:05:00,6.21,6.21,6.2,6.2,10000.0,6.0377,6.0377,6.028,6.028,10000.0
2009-06-26 13:10:00,6.21,6.21,6.2,6.21,10800.0,6.0377,6.0377,6.028,6.0377,10800.0
2009-06-26 13:15:00,6.2,6.22,6.2,6.22,17100.0,6.028,6.0475,6.028,6.0475,17100.0
2009-06-26 13:20:00,6.21,6.23,6.21,6.23,21900.0,6.0377,6.0572,6.0377,6.0572,21900.0
2009-06-26 13:25:00,6.23,6.24,6.22,6.23,6700.0,6.0572,6.0669,6.0475,6.0572,6700.0
2009-06-26 13:30:00,6.24,6.24,6.22,6.23,19300.0,6.0669,6.0669,6.0475,6.0572,19300.0
2009-06-26 13:35:00,6.23,6.24,6.22,6.24,16500.0,6.0572,6.0669,6.0475,6.0669,16500.0
2009-06-26 13:40:00,6.23,6.24,6.22,6.23,16200.0,6.0572,6.0669,6.0475,6.0572,16200.0
2009-06-26 13:45:00,6.23,6.24,6.21,6.21,19800.0,6.0572,6.0669,6.0377,6.0377,19800.0
2009-06-26 13:50:00,6.21,6.24,6.21,6.22,16600.0,6.0377,6.0669,6.0377,6.0475,16600.0
2009-06-26 13:55:00,6.22,6.24,6.22,6.24,21800.0,6.0475,6.0669,6.0475,6.0669,21800.0
2009-06-26 14:00:00,6.24,6.26,6.23,6.23,84800.0,6.0669,6.0863,6.0572,6.0572,84800.0
2009-06-26 14:05:00,6.22,6.24,6.22,6.24,18000.0,6.0475,6.0669,6.0475,6.0669,18000.0
2009-06-26 14:10:00,6.24,6.24,6.23,6.24,17100.0,6.0669,6.0669,6.0572,6.0669,17100.0
2009-06-26 14:15:00,6.24,6.24,6.23,6.24,18500.0,6.0669,6.0669,6.0572,6.0669,18500.0
2009-06-26 14:20:00,6.24,6.29,6.23,6.23,38200.0,6.0669,6.1155,6.0572,6.0572,38200.0
2009-06-26 14:25:00,6.24,6.24,6.23,6.24,18700.0,6.0669,6.0669,6.0572,6.0669,18700.0
2009-06-26 14:30:00,6.24,6.24,6.23,6.24,26200.0,6.0669,6.0669,6.0572,6.0669,26200.0
2009-06-26 14:35:00,6.24,6.24,6.23,6.24,34300.0,6.0669,6.0669,6.0572,6.0669,34300.0
2009-06-26 14:40:00,6.24,6.24,6.23,6.24,39100.0,6.0669,6.0669,6.0572,6.0669,39100.0
2009-06-26 14:45:00,6.24,6.35,6.23,6.34,48000.0,6.0669,6.1739,6.0572,6.1641,48000.0
2009-06-26 14:50:00,6.33,6.44,6.33,6.43,58200.0,6.1544,6.2614,6.1544,6.2516,58200.0
2009-06-26 14:55:00,6.42,6.49,6.42,6.44,97100.0,6.2419,6.31,6.2419,6.2614,97100.0
2009-06-26 15:00:00,6.44,6.52,6.39,6.48,126100.0,6.2614,6.3391,6.2127,6.3002,126100.0
2009-06-26 15:05:00,6.48,6.48,6.38,6.4,66500.0,6.3002,6.3002,6.203,6.2225,66500.0
2009-06-26 15:10:00,6.4,6.46,6.37,6.42,67700.0,6.2225,6.2808,6.1933,6.2419,67700.0
2009-06-26 15:15:00,6.43,6.43,6.37,6.39,60800.0,6.2516,6.2516,6.1933,6.2127,60800.0
2009-06-26 15:20:00,6.39,6.4,6.37,6.4,72000.0,6.2127,6.2225,6.1933,6.2225,72000.0
2009-06-26 15:25:00,6.4,6.5,6.39,6.5,102700.0,6.2225,6.3197,6.2127,6.3197,102700.0
2009-06-26 15:30:00,6.5,6.56,6.48,6.56,79100.0,6.3197,6.378,6.3002,6.378,79100.0
2009-06-26 15:35:00,6.56,6.58,6.53,6.55,71700.0,6.378,6.3975,6.3489,6.3683,71700.0
2009-06-26 15:40:00,6.56,6.71,6.56,6.7,215700.0,6.378,6.5239,6.378,6.5141,215700.0
2009-06-26 15:45:00,6.71,6.88,6.69,6.74,254700.0,6.5239,6.6891,6.5044,6.553,254700.0
2009-06-26 15:50:00,6.74,6.75,6.56,6.61,268100.0,6.553,6.5628,6.378,6.4266,268100.0
2009-06-26 15:55:00,6.62,6.67,6.51,6.56,296700.0,6.4364,6.485,6.3294,6.378,296700.0
2009-06-29 09:30:00,6.6,6.61,6.51,6.51,16000.0,6.4169,6.4266,6.3294,6.3294,16000.0
2009-06-29 09:35:00,6.52,6.53,6.46,6.49,45200.0,6.3391,6.3489,6.2808,6.31,45200.0
2009-06-29 09:40:00,6.48,6.61,6.47,6.58,61300.0,6.3002,6.4266,6.2905,6.3975,61300.0
2009-06-29 09:45:00,6.57,6.57,6.46,6.51,61700.0,6.3877,6.3877,6.2808,6.3294,61700.0
2009-06-29 09:50:00,6.51,6.51,6.27,6.29,31000.0,6.3294,6.3294,6.0961,6.1155,31000.0
2009-06-29 09:55:00,6.29,6.35,6.29,6.35,12900.0,6.1155,6.1739,6.1155,6.1739,12900.0
2009-06-29 10:00:00,6.34,6.34,6.21,6.22,32400.0,6.1641,6.1641,6.0377,6.0475,32400.0
2009-06-29 10:05:00,6.21,6.23,6.17,6.23,23600.0,6.0377,6.0572,5.9988,6.0572,23600.0
2009-06-29 10:10:00,6.22,6.32,6.22,6.3,34400.0,6.0475,6.1447,6.0475,6.1252,34400.0
2009-06-29 10:15:00,6.3,6.41,6.29,6.39,30200.0,6.1252,6.2322,6.1155,6.2127,30200.0
2009-06-29 10:20:00,6.39,6.4,6.35,6.36,12000.0,6.2127,6.2225,6.1739,6.1836,12000.0
2009-06-29 10:25:00,6.36,6.43,6.36,6.42,11600.0,6.1836,6.2516,6.1836,6.2419,11600.0
2009-06-29 10:30:00,6.42,6.43,6.39,6.42,7200.0,6.2419,6.2516,6.2127,6.2419,7200.0
2009-06-29 10:35:00,6.42,6.49,6.42,6.48,29300.0,6.2419,6.31,6.2419,6.3002,29300.0
2009-06-29 10:40:00,6.49,6.5,6.43,6.5,17500.0,6.31,6.3197,6.2516,6.3197,17500.0
2009-06-29 10:45:00,6.5,6.55,6.49,6.55,11000.0,6.3197,6.3683,6.31,6.3683,11000.0
2009-06-29 10:50:00,6.52,6.55,6.52,6.55,6200.0,6.3391,6.3683,6.3391,6.3683,6200.0
2009-06-29 10:55:00,6.55,6.59,6.55,6.58,12000.0,6.3683,6.4072,6.3683,6.3975,12000.0
2009-06-29 11:00:00,6.58,6.58,6.57,6.57,7700.0,6.3975,6.3975,6.3877,6.3877,7700.0
2009-06-29 11:05:00,6.57,6.58,6.57,6.57,12800.0,6.3877,6.3975,6.3877,6.3877,12800.0
2009-06-29 11:10:00,6.57,6.58,6.56,6.57,11400.0,6.3877,6.3975,6.378,6.3877,11400.0
2009-06-29 11:15:00,6.57,6.57,6.48,6.48,39500.0,6.3877,6.3877,6.3002,6.3002,39500.0
2009-06-29 11:20:00,6.48,6.5,6.48,6.49,13600.0,6.3002,6.3197,6.3002,6.31,13600.0
2009-06-29 11:25:00,6.48,6.55,6.48,6.55,18400.0,6.3002,6.3683,6.3002,6.3683,18400.0
2009-06-29 11:30:00,6.54,6.55,6.52,6.53,24400.0,6.3586,6.3683,6.3391,6.3489,24400.0
2009-06-29 11:35:00,6.52,6.53,6.49,6.5,5600.0,6.3391,6.3489,6.31,6.3197,5600.0
2009-06-29 11:40:00,6.5,6.52,6.49,6.51,6900.0,6.3197,6.3391,6.31,6.3294,6900.0
2009-06-29 11:45:00,6.52,6.52,6.51,6.52,10500.0,6.3391,6.3391,6.3294,6.3391,10500.0
2009-06-29 11:50:00,6.51,6.57,6.51,6.54,24400.0,6.3294,6.3877,6.3294,6.3586,24400.0
2009-06-29 11:55:00,6.55,6.59,6.55,6.59,14100.0,6.3683,6.4072,6.3683,6.4072,14100.0
2009-06-29 12:00:00,6.59,6.61,6.59,6.61,10400.0,6.4072,6.4266,6.4072,6.4266,10400.0
2009-06-29 12:05:00,6.61,6.61,6.6,6.61,15900.0,6.4266,6.4266,6.4169,6.4266,15900.0
2009-06-29 12:10:00,6.6,6.62,6.57,6.61,49400.0,6.4169,6.4364,6.3877,6.4266,49400.0
2009-06-29 12:15:00,6.6,6.61,6.59,6.6,31800.0,6.4169,6.4266,6.4072,6.4169,31800.0
2009-06-29 12:20:00,6.6,6.61,6.56,6.56,18700.0,6.4169,6.4266,6.378,6.378,18700.0
2009-06-29 12:25:00,6.57,6.58,6.56,6.56,9200.0,6.3877,6.3975,6.378,6.378,9200.0
2009-06-29 12:30:00,6.57,6.59,6.54,6.59,14100.0,6.3877,6.4072,6.3586,6.4072,14100.0
2009-06-29 12:35:00,6.59,6.59,6.57,6.58,4300.0,6.4072,6.4072,6.3877,6.3975,4300.0
2009-06-29 12:40:00,6.58,6.61,6.58,6.61,4300.0,6.3975,6.4266,6.3975,6.4266,4300.0
2009-06-29 12:45:00,6.61,6.62,6.59,6.61,12200.0,6.4266,6.4364,6.4072,6.4266,12200.0
2009-06-29 12:50:00,6.6,6.61,6.6,6.6,12500.0,6.4169,6.4266,6.4169,6.4169,12500.0
2009-06-29 12:55:00,6.6,6.61,6.58,6.59,24800.0,6.4169,6.4266,6.3975,6.4072,24800.0
2009-06-29 13:00:00,6.58,6.63,6.58,6.63,14900.0,6.3975,6.4461,6.3975,6.4461,14900.0
2009-06-29 13:05:00,6.62,6.62,6.61,6.62,4900.0,6.4364,6.4364,6.4266,6.4364,4900.0
2009-06-29 13:10:00,6.61,6.61,6.6,6.61,6500.0,6.4266,6.4266,6.4169,6.4266,6500.0
2009-06-29 13:15:00,6.6,6.61,6.6,6.61,11300.0,6.4169,6.4266,6.4169,6.4266,11300.0
2009-06-29 13:20:00,6.6,6.62,6.6,6.61,12500.0,6.4169,6.4364,6.4169,6.4266,12500.0
2009-06-29 13:25:00,6.6,6.61,6.59,6.59,14000.0,6.4169,6.4266,6.4072,6.4072,14000.0
2009-06-29 13:30:00,6.59,6.62,6.58,6.61,8700.0,6.4072,6.4364,6.3975,6.4266,8700.0
2009-06-29 13:35:00,6.62,6.62,6.6,6.61,3900.0,6.4364,6.4364,6.4169,6.4266,3900.0
2009-06-29 13:40:00,6.61,6.61,6.59,6.6,4800.0,6.4266,6.4266,6.4072,6.4169,4800.0
2009-06-29 13:45:00,6.61,6.63,6.58,6.61,26600.0,6.4266,6.4461,6.3975,6.4266,26600.0
2009-06-29 13:50:00,6.62,6.62,6.6,6.6,3100.0,6.4364,6.4364,6.4169,6.4169,3100.0
2009-06-29 13:55:00,6.6,6.65,6.6,6.63,5000.0,6.4169,6.4655,6.4169,6.4461,5000.0
2009-06-29 14:00:00,6.62,6.62,6.58,6.59,10000.0,6.4364,6.4364,6.3975,6.4072,10000.0
2009-06-29 14:05:00,6.59,6.6,6.59,6.59,5000.0,6.4072,6.4169,6.4072,6.4072,5000.0
2009-06-29 14:10:00,6.6,6.61,6.59,6.6,6200.0,6.4169,6.4266,6.4072,6.4169,6200.0
2009-06-29 14:15:00,6.61,6.61,6.59,6.61,8400.0,6.4266,6.4266,6.4072,6.4266,8400.0
2009-06-29 14:20:00,6.6,6.61,6.59,6.59,6500.0,6.4169,6.4266,6.4072,6.4072,6500.0
2009-06-29 14:25:00,6.59,6.6,6.59,6.59,3100.0,6.4072,6.4169,6.4072,6.4072,3100.0
2009-06-29 14:30:00,6.59,6.6,6.59,6.59,7800.0,6.4072,6.4169,6.4072,6.4072,7800.0
2009-06-29 14:35:00,6.59,6.6,6.59,6.59,9700.0,6.4072,6.4169,6.4072,6.4072,9700.0
2009-06-29 14:40:00,6.59,6.61,6.58,6.6,10700.0,6.4072,6.4266,6.3975,6.4169,10700.0
2009-06-29 14:45:00,6.6,6.61,6.59,6.59,6300.0,6.4169,6.4266,6.4072,6.4072,6300.0
2009-06-29 14:50:00,6.59,6.6,6.58,6.59,13800.0,6.4072,6.4169,6.3975,6.4072,13800.0
2009-06-29 14:55:00,6.59,6.61,6.59,6.6,8500.0,6.4072,6.4266,6.4072,6.4169,8500.0
2009-06-29 15:00:00,6.6,6.61,6.59,6.6,6800.0,6.4169,6.4266,6.4072,6.4169,6800.0
2009-06-29 15:05:00,6.6,6.61,6.59,6.6,6700.0,6.4169,6.4266,6.4072,6.4169,6700.0
2009-06-29 15:10:00,6.6,6.61,6.59,6.6,8600.0,6.4169,6.4266,6.4072,6.4169,8600.0
2009-06-29 15:15:00,6.6,6.62,6.59,6.62,32100.0,6.4169,6.4364,6.4072,6.4364,32100.0
2009-06-29 15:20:00,6.61,6.62,6.59,6.59,19500.0,6.4266,6.4364,6.4072,6.4072,19500.0
2009-06-29 15:25:00,6.59,6.6,6.53,6.54,18700.0,6.4072,6.4169,6.3489,6.3586,18700.0
2009-06-29 15:30:00,6.54,6.56,6.51,6.56,18500.0,6.3586,6.378,6.3294,6.378,18500.0
2009-06-29 15:35:00,6.55,6.56,6.48,6.49,25900.0,6.3683,6.378,6.3002,6.31,25900.0
2009-06-29 15:40:00,6.49,6.55,6.49,6.5,34600.0,6.31,6.3683,6.31,6.3197,34600.0
2009-06-29 15:45:00,6.49,6.51,6.45,6.45,25100.0,6.31,6.3294,6.2711,6.2711,25100.0
2009-06-29 15:50:00,6.44,6.5,6.41,6.49,50600.0,6.2614,6.3197,6.2322,6.31,50600.0
2009-06-29 15:55:00,6.5,6.52,6.47,6.49,46400.0,6.3197,6.3391,6.2905,6.31,46400.0
2009-06-30 09:30:00,6.52,6.61,6.39,6.56,9700.0,6.3391,6.4266,6.2127,6.378,9700.0
2009-06-30 09:35:00,6.55,6.68,6.55,6.68,12300.0,6.3683,6.4947,6.3683,6.4947,12300.0
2009-06-30 09:40:00,6.67,6.73,6.67,6.71,4100.0,6.485,6.5433,6.485,6.5239,4100.0
2009-06-30 09:45:00,6.72,6.72,6.68,6.68,2300.0,6.5336,6.5336,6.4947,6.4947,2300.0
2009-06-30 09:50:00,6.68,6.68,6.59,6.61,10300.0,6.4947,6.4947,6.4072,6.4266,10300.0
2009-06-30 09:55:00,6.63,6.65,6.62,6.65,4000.0,6.4461,6.4655,6.4364,6.4655,4000.0
2009-06-30 10:00:00,6.65,6.65,6.57,6.57,11100.0,6.4655,6.4655,6.3877,6.3877,11100.0
2009-06-30 10:05:00,6.57,6.58,6.49,6.56,15400.0,6.3877,6.3975,6.31,6.378,15400.0
2009-06-30 10:10:00,6.57,6.57,6.52,6.52,9400.0,6.3877,6.3877,6.3391,6.3391,9400.0
2009-06-30 10:15:00,6.52,6.52,6.46,6.47,5300.0,6.3391,6.3391,6.2808,6.2905,5300.0
2009-06-30 10:20:00,6.49,6.49,6.42,6.46,12700.0,6.31,6.31,6.2419,6.2808,12700.0
2009-06-30 10:25:00,6.48,6.52,6.47,6.51,15300.0,6.3002,6.3391,6.2905,6.3294,15300.0
2009-06-30 10:30:00,6.51,6.51,6.46,6.47,8700.0,6.3294,6.3294,6.2808,6.2905,8700.0
2009-06-30 10:35:00,6.49,6.49,6.47,6.49,2600.0,6.31,6.31,6.2905,6.31,2600.0
2009-06-30 10:40:00,6.49,6.49,6.48,6.48,3000.0,6.31,6.31,6.3002,6.3002,3000.0
2009-06-30 10:45:00,6.49,6.53,6.48,6.53,11400.0,6.31,6.3489,6.3002,6.3489,11400.0
2009-06-30 10:50:00,6.54,6.57,6.52,6.53,32100.0,6.3586,6.3877,6.3391,6.3489,32100.0
2009-06-30 10:55:00,6.54,6.57,6.53,6.57,7400.0,6.3586,6.3877,6.3489,6.3877,7400.0
2009-06-30 11:00:00,6.56,6.57,6.55,6.55,8600.0,6.378,6.3877,6.3683,6.3683,8600.0
2009-06-30 11:05:00,6.55,6.57,6.53,6.57,8500.0,6.3683,6.3877,6.3489,6.3877,8500.0
2009-06-30 11:10:00,6.58,6.61,6.55,6.56,9500.0,6.3975,6.4266,6.3683,6.378,9500.0
2009-06-30 11:15:00,6.56,6.6,6.55,6.6,4000.0,6.378,6.4169,6.3683,6.4169,4000.0
2009-06-30 11:20:00,6.61,6.65,6.6,6.65,4200.0,6.4266,6.4655,6.4169,6.4655,4200.0
2009-06-30 11:25:00,6.65,6.66,6.59,6.59,8000.0,6.4655,6.4753,6.4072,6.4072,8000.0
2009-06-30 11:30:00,6.59,6.6,6.56,6.59,4300.0,6.4072,6.4169,6.378,6.4072,4300.0
2009-06-30 11:35:00,6.59,6.62,6.57,6.62,4500.0,6.4072,6.4364,6.3877,6.4364,4500.0
2009-06-30 11:40:00,6.62,6.63,6.62,6.63,4300.0,6.4364,6.4461,6.4364,6.4461,4300.0
2009-06-30 11:45:00,6.62,6.63,6.62,6.63,3300.0,6.4364,6.4461,6.4364,6.4461,3300.0
2009-06-30 11:50:00,6.62,6.63,6.62,6.62,2700.0,6.4364,6.4461,6.4364,6.4364,2700.0
2009-06-30 11:55:00,6.63,6.63,6.61,6.63,3400.0,6.4461,6.4461,6.4266,6.4461,3400.0
2009-06-30 12:00:00,6.64,6.65,6.64,6.65,2600.0,6.4558,6.4655,6.4558,6.4655,2600.0
2009-06-30 12:05:00,6.65,6.65,6.64,6.65,5800.0,6.4655,6.4655,6.4558,6.4655,5800.0
2009-06-30 12:10:00,6.65,6.66,6.65,6.66,1100.0,6.4655,6.4753,6.4655,6.4753,1100.0
2009-06-30 12:15:00,6.66,6.66,6.65,6.65,3200.0,6.4753,6.4753,6.4655,6.4655,3200.0
2009-06-30 12:20:00,6.66,6.66,6.64,6.64,4400.0,6.4753,6.4753,6.4558,6.4558,4400.0
2009-06-30 12:25:00,6.65,6.68,6.64,6.68,6600.0,6.4655,6.4947,6.4558,6.4947,6600.0
2009-06-30 12:30:00,6.69,6.72,6.68,6.72,54700.0,6.5044,6.5336,6.4947,6.5336,54700.0
2009-06-30 12:35:00,6.72,6.72,6.66,6.66,10100.0,6.5336,6.5336,6.4753,6.4753,10100.0
2009-06-30 12:40:00,6.66,6.66,6.66,6.66,800.0,6.4753,6.4753,6.4753,6.4753,800.0
2009-06-30 12:45:00,6.66,6.66,6.66,6.66,1200.0,6.4753,6.4753,6.4753,6.4753,1200.0
2009-06-30 12:50:00,6.66,6.67,6.64,6.66,11100.0,6.4753,6.485,6.4558,6.4753,11100.0
2009-06-30 12:55:00,6.65,6.66,6.64,6.65,8600.0,6.4655,6.4753,6.4558,6.4655,8600.0
2009-06-30 13:00:00,6.65,6.65,6.62,6.63,35600.0,6.4655,6.4655,6.4364,6.4461,35600.0
2009-06-30 13:05:00,6.62,6.64,6.62,6.64,12000.0,6.4364,6.4558,6.4364,6.4558,12000.0
2009-06-30 13:10:00,6.65,6.65,6.64,6.64,2800.0,6.4655,6.4655,6.4558,6.4558,2800.0
2009-06-30 13:15:00,6.64,6.65,6.6,6.6,16100.0,6.4558,6.4655,6.4169,6.4169,16100.0
2009-06-30 13:20:00,6.6,6.61,6.59,6.59,10200.0,6.4169,6.4266,6.4072,6.4072,10200.0
2009-06-30 13:25:00,6.6,6.6,6.59,6.6,20200.0,6.4169,6.4169,6.4072,6.4169,20200.0
2009-06-30 13:30:00,6.6,6.6,6.58,6.59,5800.0,6.4169,6.4169,6.3975,6.4072,5800.0
2009-06-30 13:35:00,6.59,6.59,6.58,6.58,6100.0,6.4072,6.4072,6.3975,6.3975,6100.0
2009-06-30 13:40:00,6.57,6.57,6.56,6.57,6900.0,6.3877,6.3877,6.378,6.3877,6900.0
2009-06-30 13:45:00,6.57,6.57,6.55,6.56,12000.0,6.3877,6.3877,6.3683,6.378,12000.0
2009-06-30 13:50:00,6.56,6.56,6.53,6.54,13400.0,6.378,6.378,6.3489,6.3586,13400.0
2009-06-30 13:55:00,6.54,6.55,6.53,6.55,11400.0,6.3586,6.3683,6.3489,6.3683,11400.0
2009-06-30 14:00:00,6.55,6.55,6.53,6.54,8400.0,6.3683,6.3683,6.3489,6.3586,8400.0
2009-06-30 14:05:00,6.53,6.53,6.51,6.52,14000.0,6.3489,6.3489,6.3294,6.3391,14000.0
2009-06-30 14:10:00,6.52,6.53,6.52,6.52,6000.0,6.3391,6.3489,6.3391,6.3391,6000.0
2009-06-30 14:15:00,6.53,6.53,6.5,6.51,21600.0,6.3489,6.3489,6.3197,6.3294,21600.0
2009-06-30 14:20:00,6.51,6.52,6.5,6.51,7900.0,6.3294,6.3391,6.3197,6.3294,7900.0
2009-06-30 14:25:00,6.51,6.51,6.5,6.51,7700.0,6.3294,6.3294,6.3197,6.3294,7700.0
2009-06-30 14:30:00,6.51,6.51,6.5,6.51,3700.0,6.3294,6.3294,6.3197,6.3294,3700.0
2009-06-30 14:35:00,6.51,6.52,6.5,6.52,24700.0,6.3294,6.3391,6.3197,6.3391,24700.0
2009-06-30 14:40:00,6.52,6.52,6.49,6.5,30700.0,6.3391,6.3391,6.31,6.3197,30700.0
2009-06-30 14:45:00,6.51,6.53,6.51,6.52,12900.0,6.3294,6.3489,6.3294,6.3391,12900.0
2009-06-30 14:50:00,6.51,6.54,6.51,6.52,4800.0,6.3294,6.3586,6.3294,6.3391,4800.0
2009-06-30 14:55:00,6.53,6.53,6.52,6.53,6300.0,6.3489,6.3489,6.3391,6.3489,6300.0
2009-06-30 15:00:00,6.52,6.53,6.51,6.52,12600.0,6.3391,6.3489,6.3294,6.3391,12600.0
2009-06-30 15:05:00,6.52,6.52,6.5,6.5,16600.0,6.3391,6.3391,6.3197,6.3197,16600.0
2009-06-30 15:10:00,6.5,6.51,6.48,6.48,20700.0,6.3197,6.3294,6.3002,6.3002,20700.0
2009-06-30 15:15:00,6.48,6.49,6.41,6.45,23400.0,6.3002,6.31,6.2322,6.2711,23400.0
2009-06-30 15:20:00,6.45,6.47,6.45,6.47,20800.0,6.2711,6.2905,6.2711,6.2905,20800.0
2009-06-30 15:25:00,6.46,6.47,6.45,6.45,14600.0,6.2808,6.2905,6.2711,6.2711,14600.0
2009-06-30 15:30:00,6.45,6.48,6.45,6.47,29800.0,6.2711,6.3002,6.2711,6.2905,29800.0
2009-06-30 15:35:00,6.47,6.47,6.43,6.45,19300.0,6.2905,6.2905,6.2516,6.2711,19300.0
2009-06-30 15:40:00,6.45,6.5,6.43,6.49,55600.0,6.2711,6.3197,6.2516,6.31,55600.0
2009-06-30 15:45:00,6.5,6.52,6.49,6.52,22500.0,6.3197,6.3391,6.31,6.3391,22500.0
2009-06-30 15:50:00,6.52,6.52,6.48,6.49,25400.0,6.3391,6.3391,6.3002,6.31,25400.0
2009-06-30 15:55:00,6.48,6.49,6.47,6.47,53300.0,6.3002,6.31,6.2905,6.2905,53300.0
2009-07-01 09:30:00,6.57,6.6,6.43,6.45,34900.0,6.3877,6.4169,6.2516,6.2711,34900.0
2009-07-01 09:35:00,6.44,6.44,6.32,6.34,14900.0,6.2614,6.2614,6.1447,6.1641,14900.0
2009-07-01 09:40:00,6.34,6.35,6.29,6.29,6200.0,6.1641,6.1739,6.1155,6.1155,6200.0
2009-07-01 09:45:00,6.29,6.39,6.29,6.39,25300.0,6.1155,6.2127,6.1155,6.2127,25300.0
2009-07-01 09:50:00,6.41,6.5,6.38,6.41,19200.0,6.2322,6.3197,6.203,6.2322,19200.0
2009-07-01 09:55:00,6.41,6.46,6.38,6.46,25800.0,6.2322,6.2808,6.203,6.2808,25800.0
2009-07-01 10:00:00,6.48,6.48,6.45,6.47,10300.0,6.3002,6.3002,6.2711,6.2905,10300.0
2009-07-01 10:05:00,6.46,6.52,6.46,6.47,30300.0,6.2808,6.3391,6.2808,6.2905,30300.0
2009-07-01 10:10:00,6.48,6.5,6.47,6.47,7400.0,6.3002,6.3197,6.2905,6.2905,7400.0
2009-07-01 10:15:00,6.48,6.5,6.47,6.48,21100.0,6.3002,6.3197,6.2905,6.3002,21100.0
2009-07-01 10:20:00,6.48,6.48,6.47,6.48,15100.0,6.3002,6.3002,6.2905,6.3002,15100.0
2009-07-01 10:25:00,6.47,6.51,6.47,6.51,17600.0,6.2905,6.3294,6.2905,6.3294,17600.0
2009-07-01 10:30:00,6.51,6.53,6.46,6.46,14000.0,6.3294,6.3489,6.2808,6.2808,14000.0
2009-07-01 10:35:00,6.46,6.49,6.46,6.48,10000.0,6.2808,6.31,6.2808,6.3002,10000.0
2009-07-01 10:40:00,6.48,6.52,6.48,6.5,20400.0,6.3002,6.3391,6.3002,6.3197,20400.0
2009-07-01 10:45:00,6.5,6.63,6.5,6.62,28100.0,6.3197,6.4461,6.3197,6.4364,28100.0
2009-07-01 10:50:00,6.63,6.69,6.62,6.68,22600.0,6.4461,6.5044,6.4364,6.4947,22600.0
2009-07-01 10:55:00,6.68,6.68,6.58,6.58,26700.0,6.4947,6.4947,6.3975,6.3975,26700.0
2009-07-01 11:00:00,6.6,6.6,6.53,6.57,28400.0,6.4169,6.4169,6.3489,6.3877,28400.0
2009-07-01 11:05:00,6.57,6.58,6.53,6.57,50400.0,6.3877,6.3975,6.3489,6.3877,50400.0
2009-07-01 11:10:00,6.57,6.57,6.55,6.55,18000.0,6.3877,6.3877,6.3683,6.3683,18000.0
2009-07-01 11:15:00,6.55,6.56,6.55,6.55,4000.0,6.3683,6.378,6.3683,6.3683,4000.0
2009-07-01 11:20:00,6.55,6.56,6.55,6.55,8000.0,6.3683,6.378,6.3683,6.3683,8000.0
2009-07-01 11:25:00,6.55,6.56,6.55,6.55,8700.0,6.3683,6.378,6.3683,6.3683,8700.0
2009-07-01 11:30:00,6.55,6.56,6.54,6.55,22400.0,6.3683,6.378,6.3586,6.3683,22400.0
2009-07-01 11:35:00,6.55,6.56,6.55,6.56,3900.0,6.3683,6.378,6.3683,6.378,3900.0
2009-07-01 11:40:00,6.55,6.56,6.55,6.55,29000.0,6.3683,6.378,6.3683,6.3683,29000.0
2009-07-01 11:45:00,6.55,6.55,6.55,6.55,7300.0,6.3683,6.3683,6.3683,6.3683,7300.0
2009-07-01 11:50:00,6.55,6.56,6.55,6.55,4000.0,6.3683,6.378,6.3683,6.3683,4000.0
2009-07-01 11:55:00,6.55,6.56,6.55,6.55,2900.0,6.3683,6.378,6.3683,6.3683,2900.0
2009-07-01 12:00:00,6.55,6.56,6.53,6.55,9300.0,6.3683,6.378,6.3489,6.3683,9300.0
2009-07-01 12:05:00,6.54,6.55,6.52,6.53,5300.0,6.3586,6.3683,6.3391,6.3489,5300.0
2009-07-01 12:10:00,6.52,6.53,6.47,6.47,8200.0,6.3391,6.3489,6.2905,6.2905,8200.0
2009-07-01 12:15:00,6.48,6.51,6.47,6.5,10000.0,6.3002,6.3294,6.2905,6.3197,10000.0
2009-07-01 12:20:00,6.51,6.51,6.46,6.46,5100.0,6.3294,6.3294,6.2808,6.2808,5100.0
2009-07-01 12:25:00,6.46,6.46,6.45,6.45,4900.0,6.2808,6.2808,6.2711,6.2711,4900.0
2009-07-01 12:30:00,6.46,6.46,6.43,6.43,8000.0,6.2808,6.2808,6.2516,6.2516,8000.0
2009-07-01 12:35:00,6.43,6.43,6.42,6.43,4000.0,6.2516,6.2516,6.2419,6.2516,4000.0
2009-07-01 12:40:00,6.42,6.43,6.41,6.41,6900.0,6.2419,6.2516,6.2322,6.2322,6900.0
2009-07-01 12:45:00,6.41,6.42,6.41,6.41,7600.0,6.2322,6.2419,6.2322,6.2322,7600.0
2009-07-01 12:50:00,6.41,6.42,6.41,6.41,4200.0,6.2322,6.2419,6.2322,6.2322,4200.0
2009-07-01 12:55:00,6.41,6.43,6.41,6.42,10900.0,6.2322,6.2516,6.2322,6.2419,10900.0
2009-07-01 13:00:00,6.41,6.46,6.41,6.45,13500.0,6.2322,6.2808,6.2322,6.2711,13500.0
2009-07-01 13:05:00,6.45,6.46,6.44,6.44,24900.0,6.2711,6.2808,6.2614,6.2614,24900.0
2009-07-01 13:10:00,6.45,6.46,6.44,6.45,9500.0,6.2711,6.2808,6.2614,6.2711,9500.0
2009-07-01 13:15:00,6.45,6.45,6.42,6.42,6900.0,6.2711,6.2711,6.2419,6.2419,6900.0
2009-07-01 13:20:00,6.41,6.42,6.4,6.42,5700.0,6.2322,6.2419,6.2225,6.2419,5700.0
2009-07-01 13:25:00,6.42,6.43,6.4,6.43,7500.0,6.2419,6.2516,6.2225,6.2516,7500.0
2009-07-01 13:30:00,6.42,6.43,6.41,6.42,5600.0,6.2419,6.2516,6.2322,6.2419,5600.0
2009-07-01 13:35:00,6.42,6.42,6.4,6.4,4500.0,6.2419,6.2419,6.2225,6.2225,4500.0
2009-07-01 13:40:00,6.4,6.41,6.39,6.4,6800.0,6.2225,6.2322,6.2127,6.2225,6800.0
2009-07-01 13:45:00,6.41,6.41,6.39,6.4,7000.0,6.2322,6.2322,6.2127,6.2225,7000.0
2009-07-01 13:50:00,6.4,6.41,6.39,6.39,7400.0,6.2225,6.2322,6.2127,6.2127,7400.0
2009-07-01 13:55:00,6.39,6.39,6.37,6.38,8600.0,6.2127,6.2127,6.1933,6.203,8600.0
2009-07-01 14:00:00,6.38,6.4,6.38,6.39,10800.0,6.203,6.2225,6.203,6.2127,10800.0
2009-07-01 14:05:00,6.39,6.41,6.39,6.39,8700.0,6.2127,6.2322,6.2127,6.2127,8700.0
2009-07-01 14:10:00,6.39,6.39,6.37,6.38,6200.0,6.2127,6.2127,6.1933,6.203,6200.0
2009-07-01 14:15:00,6.38,6.38,6.37,6.37,5500.0,6.203,6.203,6.1933,6.1933,5500.0
2009-07-01 14:20:00,6.37,6.38,6.36,6.37,39100.0,6.1933,6.203,6.1836,6.1933,39100.0
2009-07-01 14:25:00,6.37,6.37,6.36,6.36,6100.0,6.1933,6.1933,6.1836,6.1836,6100.0
2009-07-01 14:30:00,6.36,6.39,6.35,6.36,26500.0,6.1836,6.2127,6.1739,6.1836,26500.0
2009-07-01 14:35:00,6.36,6.4,6.36,6.4,10700.0,6.1836,6.2225,6.1836,6.2225,10700.0
2009-07-01 14:40:00,6.4,6.4,6.38,6.4,16500.0,6.2225,6.2225,6.203,6.2225,16500.0
2009-07-01 14:45:00,6.39,6.41,6.39,6.39,13700.0,6.2127,6.2322,6.2127,6.2127,13700.0
2009-07-01 14:50:00,6.38,6.4,6.38,6.38,10600.0,6.203,6.2225,6.203,6.203,10600.0
2009-07-01 14:55:00,6.38,6.39,6.38,6.39,12400.0,6.203,6.2127,6.203,6.2127,12400.0
2009-07-01 15:00:00,6.39,6.41,6.38,6.4,20200.0,6.2127,6.2322,6.203,6.2225,20200.0
2009-07-01 15:05:00,6.4,6.41,6.39,6.39,19400.0,6.2225,6.2322,6.2127,6.2127,19400.0
2009-07-01 15:10:00,6.4,6.4,6.36,6.37,15100.0,6.2225,6.2225,6.1836,6.1933,15100.0
2009-07-01 15:15:00,6.37,6.37,6.35,6.36,14400.0,6.1933,6.1933,6.1739,6.1836,14400.0
2009-07-01 15:20:00,6.36,6.39,6.36,6.38,21300.0,6.1836,6.2127,6.1836,6.203,21300.0
2009-07-01 15:25:00,6.37,6.38,6.33,6.33,20800.0,6.1933,6.203,6.1544,6.1544,20800.0
2009-07-01 15:30:00,6.33,6.35,6.32,6.34,24200.0,6.1544,6.1739,6.1447,6.1641,24200.0
2009-07-01 15:35:00,6.35,6.35,6.34,6.34,16600.0,6.1739,6.1739,6.1641,6.1641,16600.0
2009-07-01 15:40:00,6.35,6.35,6.32,6.32,29400.0,6.1739,6.1739,6.1447,6.1447,29400.0
2009-07-01 15:45:00,6.32,6.33,6.29,6.3,34700.0,6.1447,6.1544,6.1155,6.1252,34700.0
2009-07-01 15:50:00,6.29,6.32,6.29,6.31,33700.0,6.1155,6.1447,6.1155,6.135,33700.0
2009-07-01 15:55:00,6.31,6.31,6.25,6.3,106400.0,6.135,6.135,6.0766,6.1252,106400.0
2009-07-02 09:30:00,6.17,6.23,6.17,6.19,2500.0,5.9988,6.0572,5.9988,6.0183,2500.0
2009-07-02 09:35:00,6.14,6.2,6.11,6.11,32000.0,5.9697,6.028,5.9405,5.9405,32000.0
2009-07-02 09:40:00,6.1,6.25,6.07,6.25,34300.0,5.9308,6.0766,5.9016,6.0766,34300.0
2009-07-02 09:45:00,6.23,6.23,6.16,6.19,17700.0,6.0572,6.0572,5.9891,6.0183,17700.0
2009-07-02 09:50:00,6.19,6.19,6.09,6.1,18900.0,6.0183,6.0183,5.9211,5.9308,18900.0
2009-07-02 09:55:00,6.09,6.1,6.08,6.1,8500.0,5.9211,5.9308,5.9113,5.9308,8500.0
2009-07-02 10:00:00,6.1,6.12,6.08,6.1,21000.0,5.9308,5.9502,5.9113,5.9308,21000.0
2009-07-02 10:05:00,6.1,6.11,6.06,6.09,15700.0,5.9308,5.9405,5.8919,5.9211,15700.0
2009-07-02 10:10:00,6.09,6.11,6.09,6.1,7200.0,5.9211,5.9405,5.9211,5.9308,7200.0
2009-07-02 10:15:00,6.09,6.14,6.09,6.11,24800.0,5.9211,5.9697,5.9211,5.9405,24800.0
2009-07-02 10:20:00,6.11,6.13,6.08,6.09,6800.0,5.9405,5.96,5.9113,5.9211,6800.0
2009-07-02 10:25:00,6.1,6.12,6.06,6.09,47600.0,5.9308,5.9502,5.8919,5.9211,47600.0
2009-07-02 10:30:00,6.08,6.09,6.05,6.07,11000.0,5.9113,5.9211,5.8822,5.9016,11000.0
2009-07-02 10:35:00,6.07,6.11,6.04,6.05,48800.0,5.9016,5.9405,5.8725,5.8822,48800.0
2009-07-02 10:40:00,6.04,6.05,6.01,6.04,33500.0,5.8725,5.8822,5.8433,5.8725,33500.0
2009-07-02 10:45:00,6.04,6.05,6.03,6.05,12400.0,5.8725,5.8822,5.8627,5.8822,12400.0
2009-07-02 10:50:00,6.05,6.07,6.05,6.07,6200.0,5.8822,5.9016,5.8822,5.9016,6200.0
2009-07-02 10:55:00,6.07,6.08,6.07,6.08,7700.0,5.9016,5.9113,5.9016,5.9113,7700.0
2009-07-02 11:00:00,6.08,6.11,6.07,6.1,38100.0,5.9113,5.9405,5.9016,5.9308,38100.0
2009-07-02 11:05:00,6.09,6.1,6.08,6.09,15800.0,5.9211,5.9308,5.9113,5.9211,15800.0
2009-07-02 11:10:00,6.1,6.1,6.08,6.08,4500.0,5.9308,5.9308,5.9113,5.9113,4500.0
2009-07-02 11:15:00,6.09,6.11,6.08,6.11,10100.0,5.9211,5.9405,5.9113,5.9405,10100.0
2009-07-02 11:20:00,6.1,6.13,6.1,6.11,15000.0,5.9308,5.96,5.9308,5.9405,15000.0
2009-07-02 11:25:00,6.11,6.14,6.07,6.07,41900.0,5.9405,5.9697,5.9016,5.9016,41900.0
2009-07-02 11:30:00,6.08,6.09,6.06,6.09,13300.0,5.9113,5.9211,5.8919,5.9211,13300.0
2009-07-02 11:35:00,6.08,6.11,6.07,6.11,9900.0,5.9113,5.9405,5.9016,5.9405,9900.0
2009-07-02 11:40:00,6.11,6.13,6.11,6.12,12900.0,5.9405,5.96,5.9405,5.9502,12900.0
2009-07-02 11:45:00,6.12,6.16,6.11,6.16,10600.0,5.9502,5.9891,5.9405,5.9891,10600.0
2009-07-02 11:50:00,6.16,6.19,6.15,6.19,12200.0,5.9891,6.0183,5.9794,6.0183,12200.0
2009-07-02 11:55:00,6.18,6.22,6.18,6.22,10200.0,6.0086,6.0475,6.0086,6.0475,10200.0
2009-07-02 12:00:00,6.21,6.22,6.2,6.22,1400.0,6.0377,6.0475,6.028,6.0475,1400.0
2009-07-02 12:05:00,6.22,6.22,6.22,6.22,500.0,6.0475,6.0475,6.0475,6.0475,500.0
2009-07-02 12:10:00,6.21,6.22,6.21,6.22,1700.0,6.0377,6.0475,6.0377,6.0475,1700.0
2009-07-02 12:15:00,6.22,6.22,6.21,6.21,1000.0,6.0475,6.0475,6.0377,6.0377,1000.0
2009-07-02 12:20:00,6.21,6.22,6.19,6.22,22900.0,6.0377,6.0475,6.0183,6.0475,22900.0
2009-07-02 12:25:00,6.21,6.21,6.2,6.21,700.0,6.0377,6.0377,6.028,6.0377,700.0
2009-07-02 12:30:00,6.2,6.2,6.18,6.19,5800.0,6.028,6.028,6.0086,6.0183,5800.0
2009-07-02 12:35:00,6.18,6.19,6.18,6.18,1900.0,6.0086,6.0183,6.0086,6.0086,1900.0
2009-07-02 12:40:00,6.19,6.2,6.18,6.19,3900.0,6.0183,6.028,6.0086,6.0183,3900.0
2009-07-02 12:45:00,6.18,6.19,6.16,6.16,3500.0,6.0086,6.0183,5.9891,5.9891,3500.0
2009-07-02 12:50:00,6.16,6.16,6.14,6.14,4700.0,5.9891,5.9891,5.9697,5.9697,4700.0
2009-07-02 12:55:00,6.15,6.15,6.14,6.15,3200.0,5.9794,5.9794,5.9697,5.9794,3200.0
2009-07-02 13:00:00,6.15,6.18,6.14,6.16,4000.0,5.9794,6.0086,5.9697,5.9891,4000.0
2009-07-02 13:05:00,6.16,6.16,6.16,6.16,100.0,5.9891,5.9891,5.9891,5.9891,100.0
2009-07-02 13:10:00,6.16,6.17,6.15,6.16,2200.0,5.9891,5.9988,5.9794,5.9891,2200.0
2009-07-02 13:15:00,6.15,6.16,6.14,6.14,2800.0,5.9794,5.9891,5.9697,5.9697,2800.0
2009-07-02 13:20:00,6.14,6.14,6.13,6.13,3900.0,5.9697,5.9697,5.96,5.96,3900.0
2009-07-02 13:25:00,6.13,6.13,6.12,6.13,3500.0,5.96,5.96,5.9502,5.96,3500.0
2009-07-02 13:30:00,6.12,6.13,6.12,6.12,4500.0,5.9502,5.96,5.9502,5.9502,4500.0
2009-07-02 13:35:00,6.12,6.13,6.11,6.12,7300.0,5.9502,5.96,5.9405,5.9502,7300.0
2009-07-02 13:40:00,6.13,6.13,6.12,6.13,3800.0,5.96,5.96,5.9502,5.96,3800.0
2009-07-02 13:45:00,6.12,6.13,6.12,6.12,5000.0,5.9502,5.96,5.9502,5.9502,5000.0
2009-07-02 13:50:00,6.12,6.12,6.09,6.1,4500.0,5.9502,5.9502,5.9211,5.9308,4500.0
2009-07-02 13:55:00,6.09,6.09,6.07,6.07,2500.0,5.9211,5.9211,5.9016,5.9016,2500.0
2009-07-02 14:00:00,6.08,6.08,6.07,6.07,3100.0,5.9113,5.9113,5.9016,5.9016,3100.0
2009-07-02 14:05:00,6.07,6.08,6.07,6.07,1100.0,5.9016,5.9113,5.9016,5.9016,1100.0
2009-07-02 14:10:00,6.07,6.08,6.06,6.07,2600.0,5.9016,5.9113,5.8919,5.9016,2600.0
2009-07-02 14:15:00,6.06,6.07,6.05,6.05,4100.0,5.8919,5.9016,5.8822,5.8822,4100.0
2009-07-02 14:20:00,6.05,6.06,6.05,6.05,2900.0,5.8822,5.8919,5.8822,5.8822,2900.0
2009-07-02 14:25:00,6.05,6.07,6.05,6.06,7300.0,5.8822,5.9016,5.8822,5.8919,7300.0
2009-07-02 14:30:00,6.06,6.06,6.05,6.05,17700.0,5.8919,5.8919,5.8822,5.8822,17700.0
2009-07-02 14:35:00,6.06,6.07,6.05,6.06,8100.0,5.8919,5.9016,5.8822,5.8919,8100.0
2009-07-02 14:40:00,6.06,6.07,6.06,6.06,1900.0,5.8919,5.9016,5.8919,5.8919,1900.0
2009-07-02 14:45:00,6.07,6.07,6.06,6.06,9300.0,5.9016,5.9016,5.8919,5.8919,9300.0
2009-07-02 14:50:00,6.06,6.07,6.06,6.06,3800.0,5.8919,5.9016,5.8919,5.8919,3800.0
2009-07-02 14:55:00,6.06,6.08,6.06,6.07,10000.0,5.8919,5.9113,5.8919,5.9016,10000.0
2009-07-02 15:00:00,6.08,6.09,6.07,6.08,5900.0,5.9113,5.9211,5.9016,5.9113,5900.0
2009-07-02 15:05:00,6.07,6.08,6.06,6.07,4900.0,5.9016,5.9113,5.8919,5.9016,4900.0
2009-07-02 15:10:00,6.07,6.07,6.05,6.06,6500.0,5.9016,5.9016,5.8822,5.8919,6500.0
2009-07-02 15:15:00,6.06,6.07,6.04,6.06,6800.0,5.8919,5.9016,5.8725,5.8919,6800.0
2009-07-02 15:20:00,6.05,6.06,6.01,6.01,8400.0,5.8822,5.8919,5.8433,5.8433,8400.0
2009-07-02 15:25:00,6.02,6.03,6.01,6.02,13600.0,5.853,5.8627,5.8433,5.853,13600.0
2009-07-02 15:30:00,6.02,6.03,6.01,6.01,10600.0,5.853,5.8627,5.8433,5.8433,10600.0
2009-07-02 15:35:00,6.01,6.03,6.01,6.02,11700.0,5.8433,5.8627,5.8433,5.853,11700.0
2009-07-02 15:40:00,6.02,6.02,6.0,6.01,25000.0,5.853,5.853,5.8336,5.8433,25000.0
2009-07-02 15:45:00,6.02,6.05,6.01,6.03,30400.0,5.853,5.8822,5.8433,5.8627,30400.0
2009-07-02 15:50:00,6.03,6.05,6.02,6.02,10800.0,5.8627,5.8822,5.853,5.853,10800.0
2009-07-02 15:55:00,6.02,6.05,6.01,6.05,44100.0,5.853,5.8822,5.8433,5.8822,44100.0
2009-07-06 09:30:00,5.98,6.05,5.97,6.02,7900.0,5.8141,5.8822,5.8044,5.853,7900.0
2009-07-06 09:35:00,6.02,6.06,5.96,6.02,16200.0,5.853,5.8919,5.7947,5.853,16200.0
2009-07-06 09:40:00,6.05,6.12,5.97,6.02,15900.0,5.8822,5.9502,5.8044,5.853,15900.0
2009-07-06 09:45:00,6.0,6.01,5.97,5.98,11000.0,5.8336,5.8433,5.8044,5.8141,11000.0
2009-07-06 09:50:00,5.99,6.02,5.92,5.92,19100.0,5.8238,5.853,5.7558,5.7558,19100.0
2009-07-06 09:55:00,5.93,5.93,5.88,5.91,19300.0,5.7655,5.7655,5.7169,5.7461,19300.0
2009-07-06 10:00:00,5.91,5.91,5.81,5.83,16100.0,5.7461,5.7461,5.6488,5.6683,16100.0
2009-07-06 10:05:00,5.82,5.83,5.76,5.76,12800.0,5.6586,5.6683,5.6002,5.6002,12800.0
2009-07-06 10:10:00,5.76,5.79,5.75,5.76,12500.0,5.6002,5.6294,5.5905,5.6002,12500.0
2009-07-06 10:15:00,5.76,5.79,5.75,5.75,13800.0,5.6002,5.6294,5.5905,5.5905,13800.0
2009-07-06 10:20:00,5.75,5.76,5.68,5.71,11800.0,5.5905,5.6002,5.5224,5.5516,11800.0
2009-07-06 10:25:00,5.7,5.7,5.66,5.69,9200.0,5.5419,5.5419,5.503,5.5322,9200.0
2009-07-06 10:30:00,5.69,5.7,5.66,5.68,11000.0,5.5322,5.5419,5.503,5.5224,11000.0
2009-07-06 10:35:00,5.68,5.75,5.67,5.73,44900.0,5.5224,5.5905,5.5127,5.5711,44900.0
2009-07-06 10:40:00,5.73,5.76,5.72,5.76,12000.0,5.5711,5.6002,5.5613,5.6002,12000.0
2009-07-06 10:45:00,5.76,5.81,5.76,5.8,4000.0,5.6002,5.6488,5.6002,5.6391,4000.0
2009-07-06 10:50:00,5.8,5.8,5.72,5.74,13400.0,5.6391,5.6391,5.5613,5.5808,13400.0
2009-07-06 10:55:00,5.75,5.75,5.71,5.73,9900.0,5.5905,5.5905,5.5516,5.5711,9900.0
2009-07-06 11:00:00,5.73,5.75,5.72,5.75,12900.0,5.5711,5.5905,5.5613,5.5905,12900.0
2009-07-06 11:05:00,5.75,5.75,5.71,5.73,11200.0,5.5905,5.5905,5.5516,5.5711,11200.0
2009-07-06 11:10:00,5.71,5.72,5.69,5.72,7100.0,5.5516,5.5613,5.5322,5.5613,7100.0
2009-07-06 11:15:00,5.71,5.72,5.69,5.7,4200.0,5.5516,5.5613,5.5322,5.5419,4200.0
2009-07-06 11:20:00,5.7,5.74,5.69,5.69,8400.0,5.5419,5.5808,5.5322,5.5322,8400.0
2009-07-06 11:25:00,5.69,5.69,5.68,5.68,8300.0,5.5322,5.5322,5.5224,5.5224,8300.0
2009-07-06 11:30:00,5.68,5.68,5.66,5.66,6600.0,5.5224,5.5224,5.503,5.503,6600.0
2009-07-06 11:35:00,5.66,5.67,5.65,5.67,7500.0,5.503,5.5127,5.4933,5.5127,7500.0
2009-07-06 11:40:00,5.66,5.69,5.66,5.69,9900.0,5.503,5.5322,5.503,5.5322,9900.0
2009-07-06 11:45:00,5.69,5.74,5.69,5.74,16100.0,5.5322,5.5808,5.5322,5.5808,16100.0
2009-07-06 11:50:00,5.74,5.77,5.72,5.74,23700.0,5.5808,5.6099,5.5613,5.5808,23700.0
2009-07-06 11:55:00,5.74,5.76,5.73,5.75,11500.0,5.5808,5.6002,5.5711,5.5905,11500.0
2009-07-06 12:00:00,5.75,5.77,5.73,5.73,4200.0,5.5905,5.6099,5.5711,5.5711,4200.0
2009-07-06 12:05:00,5.73,5.74,5.68,5.68,20500.0,5.5711,5.5808,5.5224,5.5224,20500.0
2009-07-06 12:10:00,5.68,5.68,5.66,5.67,4800.0,5.5224,5.5224,5.503,5.5127,4800.0
2009-07-06 12:15:00,5.68,5.68,5.66,5.68,6600.0,5.5224,5.5224,5.503,5.5224,6600.0
2009-07-06 12:20:00,5.67,5.68,5.66,5.68,7500.0,5.5127,5.5224,5.503,5.5224,7500.0
2009-07-06 12:25:00,5.68,5.68,5.65,5.66,7100.0,5.5224,5.5224,5.4933,5.503,7100.0
2009-07-06 12:30:00,5.66,5.66,5.63,5.63,14600.0,5.503,5.503,5.4738,5.4738,14600.0
2009-07-06 12:35:00,5.63,5.64,5.61,5.62,9600.0,5.4738,5.4835,5.4544,5.4641,9600.0
2009-07-06 12:40:00,5.62,5.62,5.57,5.59,9000.0,5.4641,5.4641,5.4155,5.4349,9000.0
2009-07-06 12:45:00,5.6,5.63,5.59,5.61,10100.0,5.4447,5.4738,5.4349,5.4544,10100.0
2009-07-06 12:50:00,5.61,5.63,5.6,5.61,7500.0,5.4544,5.4738,5.4447,5.4544,7500.0
2009-07-06 12:55:00,5.61,5.62,5.6,5.61,6300.0,5.4544,5.4641,5.4447,5.4544,6300.0
2009-07-06 13:00:00,5.61,5.66,5.6,5.64,14600.0,5.4544,5.503,5.4447,5.4835,14600.0
2009-07-06 13:05:00,5.63,5.65,5.63,5.64,5800.0,5.4738,5.4933,5.4738,5.4835,5800.0
2009-07-06 13:10:00,5.64,5.65,5.63,5.64,6100.0,5.4835,5.4933,5.4738,5.4835,6100.0
2009-07-06 13:15:00,5.64,5.68,5.64,5.66,8200.0,5.4835,5.5224,5.4835,5.503,8200.0
2009-07-06 13:20:00,5.67,5.7,5.67,5.68,8400.0,5.5127,5.5419,5.5127,5.5224,8400.0
2009-07-06 13:25:00,5.69,5.69,5.67,5.67,4300.0,5.5322,5.5322,5.5127,5.5127,4300.0
2009-07-06 13:30:00,5.67,5.69,5.67,5.68,4400.0,5.5127,5.5322,5.5127,5.5224,4400.0
2009-07-06 13:35:00,5.68,5.71,5.67,5.71,16800.0,5.5224,5.5516,5.5127,5.5516,16800.0
2009-07-06 13:40:00,5.71,5.72,5.7,5.72,14600.0,5.5516,5.5613,5.5419,5.5613,14600.0
2009-07-06 13:45:00,5.72,5.72,5.71,5.71,12300.0,5.5613,5.5613,5.5516,5.5516,12300.0
2009-07-06 13:50:00,5.7,5.72,5.7,5.72,6900.0,5.5419,5.5613,5.5419,5.5613,6900.0
2009-07-06 13:55:00,5.72,5.74,5.72,5.74,14200.0,5.5613,5.5808,5.5613,5.5808,14200.0
2009-07-06 14:00:00,5.74,5.75,5.73,5.73,7400.0,5.5808,5.5905,5.5711,5.5711,7400.0
2009-07-06 14:05:00,5.73,5.74,5.73,5.73,4300.0,5.5711,5.5808,5.5711,5.5711,4300.0
2009-07-06 14:10:00,5.73,5.74,5.72,5.72,2700.0,5.5711,5.5808,5.5613,5.5613,2700.0
2009-07-06 14:15:00,5.72,5.74,5.72,5.72,5000.0,5.5613,5.5808,5.5613,5.5613,5000.0
2009-07-06 14:20:00,5.7,5.7,5.67,5.69,9200.0,5.5419,5.5419,5.5127,5.5322,9200.0
2009-07-06 14:25:00,5.69,5.7,5.68,5.68,2700.0,5.5322,5.5419,5.5224,5.5224,2700.0
2009-07-06 14:30:00,5.68,5.71,5.67,5.71,16000.0,5.5224,5.5516,5.5127,5.5516,16000.0
2009-07-06 14:35:00,5.7,5.7,5.67,5.68,8300.0,5.5419,5.5419,5.5127,5.5224,8300.0
2009-07-06 14:40:00,5.67,5.68,5.66,5.67,7300.0,5.5127,5.5224,5.503,5.5127,7300.0
2009-07-06 14:45:00,5.68,5.69,5.66,5.67,5800.0,5.5224,5.5322,5.503,5.5127,5800.0
2009-07-06 14:50:00,5.66,5.68,5.66,5.66,12900.0,5.503,5.5224,5.503,5.503,12900.0
2009-07-06 14:55:00,5.68,5.68,5.66,5.67,9000.0,5.5224,5.5224,5.503,5.5127,9000.0
2009-07-06 15:00:00,5.66,5.71,5.66,5.7,11100.0,5.503,5.5516,5.503,5.5419,11100.0
2009-07-06 15:05:00,5.69,5.7,5.67,5.68,19000.0,5.5322,5.5419,5.5127,5.5224,19000.0
2009-07-06 15:10:00,5.68,5.69,5.66,5.68,25300.0,5.5224,5.5322,5.503,5.5224,25300.0
2009-07-06 15:15:00,5.68,5.69,5.66,5.68,16900.0,5.5224,5.5322,5.503,5.5224,16900.0
2009-07-06 15:20:00,5.68,5.68,5.66,5.68,18500.0,5.5224,5.5224,5.503,5.5224,18500.0
2009-07-06 15:25:00,5.68,5.68,5.66,5.67,16000.0,5.5224,5.5224,5.503,5.5127,16000.0
2009-07-06 15:30:00,5.66,5.68,5.66,5.68,40800.0,5.503,5.5224,5.503,5.5224,40800.0
2009-07-06 15:35:00,5.68,5.69,5.67,5.68,23400.0,5.5224,5.5322,5.5127,5.5224,23400.0
2009-07-06 15:40:00,5.67,5.71,5.67,5.71,25100.0,5.5127,5.5516,5.5127,5.5516,25100.0
2009-07-06 15:45:00,5.71,5.75,5.7,5.71,55500.0,5.5516,5.5905,5.5419,5.5516,55500.0
2009-07-06 15:50:00,5.7,5.74,5.7,5.73,63700.0,5.5419,5.5808,5.5419,5.5711,63700.0
2009-07-06 15:55:00,5.74,5.74,5.7,5.73,45200.0,5.5808,5.5808,5.5419,5.5711,45200.0
2009-07-07 09:30:00,5.72,5.77,5.67,5.7,13300.0,5.5613,5.6099,5.5127,5.5419,13300.0
2009-07-07 09:35:00,5.7,5.71,5.62,5.68,19800.0,5.5419,5.5516,5.4641,5.5224,19800.0
2009-07-07 09:40:00,5.67,5.69,5.6,5.66,8400.0,5.5127,5.5322,5.4447,5.503,8400.0
2009-07-07 09:45:00,5.65,5.68,5.62,5.67,12100.0,5.4933,5.5224,5.4641,5.5127,12100.0
2009-07-07 09:50:00,5.66,5.7,5.66,5.69,5200.0,5.503,5.5419,5.503,5.5322,5200.0
2009-07-07 09:55:00,5.67,5.67,5.61,5.62,2500.0,5.5127,5.5127,5.4544,5.4641,2500.0
2009-07-07 10:00:00,5.61,5.61,5.51,5.52,42800.0,5.4544,5.4544,5.3572,5.3669,42800.0
2009-07-07 10:05:00,5.52,5.53,5.51,5.53,7400.0,5.3669,5.3766,5.3572,5.3766,7400.0
2009-07-07 10:10:00,5.52,5.57,5.52,5.52,13000.0,5.3669,5.4155,5.3669,5.3669,13000.0
2009-07-07 10:15:00,5.53,5.53,5.5,5.51,6700.0,5.3766,5.3766,5.3474,5.3572,6700.0
2009-07-07 10:20:00,5.51,5.6,5.51,5.59,24100.0,5.3572,5.4447,5.3572,5.4349,24100.0
2009-07-07 10:25:00,5.58,5.58,5.53,5.56,8300.0,5.4252,5.4252,5.3766,5.4058,8300.0
2009-07-07 10:30:00,5.55,5.56,5.53,5.54,4100.0,5.396,5.4058,5.3766,5.3863,4100.0
2009-07-07 10:35:00,5.53,5.53,5.5,5.51,7700.0,5.3766,5.3766,5.3474,5.3572,7700.0
2009-07-07 10:40:00,5.51,5.58,5.51,5.57,10700.0,5.3572,5.4252,5.3572,5.4155,10700.0
2009-07-07 10:45:00,5.58,5.59,5.58,5.59,6700.0,5.4252,5.4349,5.4252,5.4349,6700.0
2009-07-07 10:50:00,5.59,5.59,5.54,5.56,10200.0,5.4349,5.4349,5.3863,5.4058,10200.0
2009-07-07 10:55:00,5.56,5.59,5.55,5.59,10400.0,5.4058,5.4349,5.396,5.4349,10400.0
2009-07-07 11:00:00,5.59,5.61,5.59,5.6,4700.0,5.4349,5.4544,5.4349,5.4447,4700.0
2009-07-07 11:05:00,5.6,5.6,5.57,5.58,2600.0,5.4447,5.4447,5.4155,5.4252,2600.0
2009-07-07 11:10:00,5.58,5.59,5.58,5.59,2300.0,5.4252,5.4349,5.4252,5.4349,2300.0
2009-07-07 11:15:00,5.59,5.59,5.59,5.59,1300.0,5.4349,5.4349,5.4349,5.4349,1300.0
2009-07-07 11:20:00,5.59,5.59,5.59,5.59,2400.0,5.4349,5.4349,5.4349,5.4349,2400.0
2009-07-07 11:25:00,5.59,5.59,5.53,5.53,7700.0,5.4349,5.4349,5.3766,5.3766,7700.0
2009-07-07 11:30:00,5.54,5.54,5.52,5.52,1700.0,5.3863,5.3863,5.3669,5.3669,1700.0
2009-07-07 11:35:00,5.52,5.55,5.52,5.53,9300.0,5.3669,5.396,5.3669,5.3766,9300.0
2009-07-07 11:40:00,5.52,5.53,5.52,5.53,7800.0,5.3669,5.3766,5.3669,5.3766,7800.0
2009-07-07 11:45:00,5.53,5.54,5.52,5.54,4300.0,5.3766,5.3863,5.3669,5.3863,4300.0
2009-07-07 11:50:00,5.54,5.56,5.54,5.55,4900.0,5.3863,5.4058,5.3863,5.396,4900.0
2009-07-07 11:55:00,5.56,5.56,5.55,5.56,2300.0,5.4058,5.4058,5.396,5.4058,2300.0
2009-07-07 12:00:00,5.55,5.56,5.55,5.56,5500.0,5.396,5.4058,5.396,5.4058,5500.0
2009-07-07 12:05:00,5.55,5.56,5.55,5.56,3800.0,5.396,5.4058,5.396,5.4058,3800.0
2009-07-07 12:10:00,5.56,5.56,5.53,5.53,5100.0,5.4058,5.4058,5.3766,5.3766,5100.0
2009-07-07 12:15:00,5.53,5.55,5.53,5.55,3200.0,5.3766,5.396,5.3766,5.396,3200.0
2009-07-07 12:20:00,5.55,5.55,5.52,5.52,7400.0,5.396,5.396,5.3669,5.3669,7400.0
2009-07-07 12:25:00,5.52,5.54,5.51,5.54,6900.0,5.3669,5.3863,5.3572,5.3863,6900.0
2009-07-07 12:30:00,5.54,5.54,5.53,5.53,1900.0,5.3863,5.3863,5.3766,5.3766,1900.0
2009-07-07 12:35:00,5.54,5.54,5.53,5.54,13900.0,5.3863,5.3863,5.3766,5.3863,13900.0
2009-07-07 12:40:00,5.53,5.53,5.5,5.53,72000.0,5.3766,5.3766,5.3474,5.3766,72000.0
2009-07-07 12:45:00,5.53,5.53,5.53,5.53,1800.0,5.3766,5.3766,5.3766,5.3766,1800.0
2009-07-07 12:50:00,5.53,5.53,5.52,5.53,3700.0,5.3766,5.3766,5.3669,5.3766,3700.0
2009-07-07 12:55:00,5.52,5.53,5.52,5.52,8300.0,5.3669,5.3766,5.3669,5.3669,8300.0
2009-07-07 13:00:00,5.52,5.53,5.52,5.53,2600.0,5.3669,5.3766,5.3669,5.3766,2600.0
2009-07-07 13:05:00,5.52,5.53,5.52,5.53,5600.0,5.3669,5.3766,5.3669,5.3766,5600.0
2009-07-07 13:10:00,5.53,5.53,5.52,5.52,6600.0,5.3766,5.3766,5.3669,5.3669,6600.0
2009-07-07 13:15:00,5.53,5.53,5.52,5.52,1500.0,5.3766,5.3766,5.3669,5.3669,1500.0
2009-07-07 13:20:00,5.52,5.53,5.52,5.53,9000.0,5.3669,5.3766,5.3669,5.3766,9000.0
2009-07-07 13:25:00,5.53,5.57,5.52,5.57,68600.0,5.3766,5.4155,5.3669,5.4155,68600.0
2009-07-07 13:30:00,5.57,5.58,5.56,5.56,31700.0,5.4155,5.4252,5.4058,5.4058,31700.0
2009-07-07 13:35:00,5.56,5.57,5.55,5.55,4500.0,5.4058,5.4155,5.396,5.396,4500.0
2009-07-07 13:40:00,5.55,5.55,5.55,5.55,7700.0,5.396,5.396,5.396,5.396,7700.0
2009-07-07 13:45:00,5.55,5.55,5.55,5.55,15800.0,5.396,5.396,5.396,5.396,15800.0
2009-07-07 13:50:00,5.55,5.55,5.53,5.53,4100.0,5.396,5.396,5.3766,5.3766,4100.0
2009-07-07 13:55:00,5.53,5.54,5.53,5.53,7600.0,5.3766,5.3863,5.3766,5.3766,7600.0
2009-07-07 14:00:00,5.53,5.55,5.52,5.53,18200.0,5.3766,5.396,5.3669,5.3766,18200.0
2009-07-07 14:05:00,5.53,5.53,5.52,5.53,8000.0,5.3766,5.3766,5.3669,5.3766,8000.0
2009-07-07 14:10:00,5.53,5.53,5.52,5.53,2200.0,5.3766,5.3766,5.3669,5.3766,2200.0
2009-07-07 14:15:00,5.53,5.53,5.52,5.53,6300.0,5.3766,5.3766,5.3669,5.3766,6300.0
2009-07-07 14:20:00,5.52,5.53,5.52,5.53,10400.0,5.3669,5.3766,5.3669,5.3766,10400.0
2009-07-07 14:25:00,5.53,5.54,5.52,5.53,11400.0,5.3766,5.3863,5.3669,5.3766,11400.0
2009-07-07 14:30:00,5.53,5.53,5.52,5.53,2200.0,5.3766,5.3766,5.3669,5.3766,2200.0
2009-07-07 14:35:00,5.52,5.53,5.52,5.52,3200.0,5.3669,5.3766,5.3669,5.3669,3200.0
2009-07-07 14:40:00,5.53,5.53,5.52,5.52,3000.0,5.3766,5.3766,5.3669,5.3669,3000.0
2009-07-07 14:45:00,5.53,5.53,5.52,5.52,34400.0,5.3766,5.3766,5.3669,5.3669,34400.0
2009-07-07 14:50:00,5.52,5.53,5.52,5.52,18000.0,5.3669,5.3766,5.3669,5.3669,18000.0
2009-07-07 14:55:00,5.52,5.53,5.52,5.53,2100.0,5.3669,5.3766,5.3669,5.3766,2100.0
2009-07-07 15:00:00,5.52,5.54,5.52,5.52,16500.0,5.3669,5.3863,5.3669,5.3669,16500.0
2009-07-07 15:05:00,5.52,5.53,5.51,5.52,18800.0,5.3669,5.3766,5.3572,5.3669,18800.0
2009-07-07 15:10:00,5.52,5.52,5.51,5.51,6400.0,5.3669,5.3669,5.3572,5.3572,6400.0
2009-07-07 15:15:00,5.52,5.52,5.5,5.51,23600.0,5.3669,5.3669,5.3474,5.3572,23600.0
2009-07-07 15:20:00,5.51,5.52,5.5,5.5,5000.0,5.3572,5.3669,5.3474,5.3474,5000.0
2009-07-07 15:25:00,5.51,5.53,5.5,5.52,8600.0,5.3572,5.3766,5.3474,5.3669,8600.0
2009-07-07 15:30:00,5.52,5.53,5.52,5.53,4700.0,5.3669,5.3766,5.3669,5.3766,4700.0
2009-07-07 15:35:00,5.52,5.54,5.5,5.53,31500.0,5.3669,5.3863,5.3474,5.3766,31500.0
2009-07-07 15:40:00,5.52,5.55,5.52,5.55,36200.0,5.3669,5.396,5.3669,5.396,36200.0
2009-07-07 15:45:00,5.55,5.55,5.5,5.5,16500.0,5.396,5.396,5.3474,5.3474,16500.0
2009-07-07 15:50:00,5.5,5.51,5.47,5.5,45300.0,5.3474,5.3572,5.3183,5.3474,45300.0
2009-07-07 15:55:00,5.51,5.51,5.46,5.48,38000.0,5.3572,5.3572,5.3085,5.328,38000.0
2009-07-08 09:30:00,5.5,5.55,5.47,5.48,21400.0,5.3474,5.396,5.3183,5.328,21400.0
2009-07-08 09:35:00,5.52,5.58,5.48,5.5,16200.0,5.3669,5.4252,5.328,5.3474,16200.0
2009-07-08 09:40:00,5.5,5.55,5.5,5.53,11100.0,5.3474,5.396,5.3474,5.3766,11100.0
2009-07-08 09:45:00,5.53,5.58,5.53,5.57,6100.0,5.3766,5.4252,5.3766,5.4155,6100.0
2009-07-08 09:50:00,5.56,5.6,5.48,5.5,16600.0,5.4058,5.4447,5.328,5.3474,16600.0
2009-07-08 09:55:00,5.49,5.51,5.47,5.48,7100.0,5.3377,5.3572,5.3183,5.328,7100.0
2009-07-08 10:00:00,5.48,5.54,5.47,5.54,8200.0,5.328,5.3863,5.3183,5.3863,8200.0
2009-07-08 10:05:00,5.55,5.57,5.5,5.51,28600.0,5.396,5.4155,5.3474,5.3572,28600.0
2009-07-08 10:10:00,5.52,5.55,5.52,5.53,8500.0,5.3669,5.396,5.3669,5.3766,8500.0
2009-07-08 10:15:00,5.53,5.54,5.53,5.53,800.0,5.3766,5.3863,5.3766,5.3766,800.0
2009-07-08 10:20:00,5.54,5.54,5.52,5.53,2300.0,5.3863,5.3863,5.3669,5.3766,2300.0
2009-07-08 10:25:00,5.54,5.55,5.53,5.55,6300.0,5.3863,5.396,5.3766,5.396,6300.0
2009-07-08 10:30:00,5.55,5.56,5.54,5.56,21900.0,5.396,5.4058,5.3863,5.4058,21900.0
2009-07-08 10:35:00,5.55,5.58,5.55,5.56,16100.0,5.396,5.4252,5.396,5.4058,16100.0
2009-07-08 10:40:00,5.56,5.57,5.56,5.56,3700.0,5.4058,5.4155,5.4058,5.4058,3700.0
2009-07-08 10:45:00,5.57,5.57,5.56,5.56,6600.0,5.4155,5.4155,5.4058,5.4058,6600.0
2009-07-08 10:50:00,5.56,5.57,5.56,5.56,3100.0,5.4058,5.4155,5.4058,5.4058,3100.0
2009-07-08 10:55:00,5.56,5.57,5.56,5.56,7100.0,5.4058,5.4155,5.4058,5.4058,7100.0
2009-07-08 11:00:00,5.57,5.57,5.56,5.57,14000.0,5.4155,5.4155,5.4058,5.4155,14000.0
2009-07-08 11:05:00,5.56,5.57,5.55,5.55,23000.0,5.4058,5.4155,5.396,5.396,23000.0
2009-07-08 11:10:00,5.55,5.56,5.55,5.56,2200.0,5.396,5.4058,5.396,5.4058,2200.0
2009-07-08 11:15:00,5.55,5.56,5.55,5.55,5000.0,5.396,5.4058,5.396,5.396,5000.0
2009-07-08 11:20:00,5.55,5.56,5.52,5.53,21500.0,5.396,5.4058,5.3669,5.3766,21500.0
2009-07-08 11:25:00,5.53,5.54,5.52,5.53,8700.0,5.3766,5.3863,5.3669,5.3766,8700.0
2009-07-08 11:30:00,5.53,5.54,5.52,5.52,11300.0,5.3766,5.3863,5.3669,5.3669,11300.0
2009-07-08 11:35:00,5.52,5.52,5.47,5.49,32100.0,5.3669,5.3669,5.3183,5.3377,32100.0
2009-07-08 11:40:00,5.5,5.5,5.47,5.47,3000.0,5.3474,5.3474,5.3183,5.3183,3000.0
2009-07-08 11:45:00,5.48,5.5,5.48,5.5,2800.0,5.328,5.3474,5.328,5.3474,2800.0
2009-07-08 11:50:00,5.49,5.5,5.41,5.41,23500.0,5.3377,5.3474,5.2599,5.2599,23500.0
2009-07-08 11:55:00,5.41,5.42,5.41,5.42,3300.0,5.2599,5.2696,5.2599,5.2696,3300.0
2009-07-08 12:00:00,5.41,5.42,5.41,5.42,1400.0,5.2599,5.2696,5.2599,5.2696,1400.0
2009-07-08 12:05:00,5.42,5.42,5.4,5.41,8400.0,5.2696,5.2696,5.2502,5.2599,8400.0
2009-07-08 12:10:00,5.4,5.42,5.39,5.4,17300.0,5.2502,5.2696,5.2405,5.2502,17300.0
2009-07-08 12:15:00,5.4,5.41,5.35,5.35,37200.0,5.2502,5.2599,5.2016,5.2016,37200.0
2009-07-08 12:20:00,5.36,5.4,5.35,5.38,18800.0,5.2113,5.2502,5.2016,5.2308,18800.0
2009-07-08 12:25:00,5.39,5.39,5.35,5.35,5900.0,5.2405,5.2405,5.2016,5.2016,5900.0
2009-07-08 12:30:00,5.35,5.36,5.35,5.36,2200.0,5.2016,5.2113,5.2016,5.2113,2200.0
2009-07-08 12:35:00,5.36,5.36,5.35,5.35,8400.0,5.2113,5.2113,5.2016,5.2016,8400.0
2009-07-08 12:40:00,5.35,5.37,5.34,5.35,13600.0,5.2016,5.221,5.1919,5.2016,13600.0
2009-07-08 12:45:00,5.34,5.37,5.34,5.34,8400.0,5.1919,5.221,5.1919,5.1919,8400.0
2009-07-08 12:50:00,5.34,5.34,5.32,5.32,8600.0,5.1919,5.1919,5.1724,5.1724,8600.0
2009-07-08 12:55:00,5.32,5.32,5.29,5.3,8800.0,5.1724,5.1724,5.1433,5.153,8800.0
2009-07-08 13:00:00,5.3,5.3,5.29,5.29,1200.0,5.153,5.153,5.1433,5.1433,1200.0
2009-07-08 13:05:00,5.3,5.36,5.3,5.35,13800.0,5.153,5.2113,5.153,5.2016,13800.0
2009-07-08 13:10:00,5.34,5.35,5.31,5.32,10300.0,5.1919,5.2016,5.1627,5.1724,10300.0
2009-07-08 13:15:00,5.32,5.37,5.32,5.33,9300.0,5.1724,5.221,5.1724,5.1821,9300.0
2009-07-08 13:20:00,5.32,5.34,5.32,5.33,11100.0,5.1724,5.1919,5.1724,5.1821,11100.0
2009-07-08 13:25:00,5.33,5.41,5.33,5.39,10000.0,5.1821,5.2599,5.1821,5.2405,10000.0
2009-07-08 13:30:00,5.39,5.41,5.38,5.39,6200.0,5.2405,5.2599,5.2308,5.2405,6200.0
2009-07-08 13:35:00,5.39,5.4,5.34,5.35,6400.0,5.2405,5.2502,5.1919,5.2016,6400.0
2009-07-08 13:40:00,5.34,5.36,5.34,5.35,9200.0,5.1919,5.2113,5.1919,5.2016,9200.0
2009-07-08 13:45:00,5.34,5.34,5.34,5.34,600.0,5.1919,5.1919,5.1919,5.1919,600.0
2009-07-08 13:50:00,5.34,5.34,5.3,5.33,12600.0,5.1919,5.1919,5.153,5.1821,12600.0
2009-07-08 13:55:00,5.33,5.34,5.31,5.32,2400.0,5.1821,5.1919,5.1627,5.1724,2400.0
2009-07-08 14:00:00,5.31,5.33,5.29,5.32,35500.0,5.1627,5.1821,5.1433,5.1724,35500.0
2009-07-08 14:05:00,5.3,5.3,5.27,5.29,19700.0,5.153,5.153,5.1238,5.1433,19700.0
2009-07-08 14:10:00,5.29,5.29,5.26,5.28,8200.0,5.1433,5.1433,5.1141,5.1335,8200.0
2009-07-08 14:15:00,5.28,5.28,5.27,5.27,1900.0,5.1335,5.1335,5.1238,5.1238,1900.0
2009-07-08 14:20:00,5.27,5.29,5.26,5.26,10700.0,5.1238,5.1433,5.1141,5.1141,10700.0
2009-07-08 14:25:00,5.26,5.26,5.25,5.26,7500.0,5.1141,5.1141,5.1044,5.1141,7500.0
2009-07-08 14:30:00,5.26,5.27,5.25,5.26,15200.0,5.1141,5.1238,5.1044,5.1141,15200.0
2009-07-08 14:35:00,5.26,5.27,5.25,5.26,31700.0,5.1141,5.1238,5.1044,5.1141,31700.0
2009-07-08 14:40:00,5.27,5.3,5.25,5.26,20900.0,5.1238,5.153,5.1044,5.1141,20900.0
2009-07-08 14:45:00,5.26,5.28,5.26,5.26,6900.0,5.1141,5.1335,5.1141,5.1141,6900.0
2009-07-08 14:50:00,5.26,5.33,5.26,5.31,20300.0,5.1141,5.1821,5.1141,5.1627,20300.0
2009-07-08 14:55:00,5.32,5.32,5.29,5.31,23300.0,5.1724,5.1724,5.1433,5.1627,23300.0
2009-07-08 15:00:00,5.3,5.36,5.29,5.31,27500.0,5.153,5.2113,5.1433,5.1627,27500.0
2009-07-08 15:05:00,5.31,5.34,5.31,5.33,14200.0,5.1627,5.1919,5.1627,5.1821,14200.0
2009-07-08 15:10:00,5.33,5.34,5.31,5.32,9000.0,5.1821,5.1919,5.1627,5.1724,9000.0
2009-07-08 15:15:00,5.32,5.34,5.31,5.32,14600.0,5.1724,5.1919,5.1627,5.1724,14600.0
2009-07-08 15:20:00,5.33,5.34,5.3,5.31,18700.0,5.1821,5.1919,5.153,5.1627,18700.0
2009-07-08 15:25:00,5.31,5.32,5.29,5.31,19200.0,5.1627,5.1724,5.1433,5.1627,19200.0
2009-07-08 15:30:00,5.32,5.33,5.31,5.32,9600.0,5.1724,5.1821,5.1627,5.1724,9600.0
2009-07-08 15:35:00,5.33,5.34,5.31,5.33,39600.0,5.1821,5.1919,5.1627,5.1821,39600.0
2009-07-08 15:40:00,5.34,5.34,5.31,5.33,30500.0,5.1919,5.1919,5.1627,5.1821,30500.0
2009-07-08 15:45:00,5.34,5.38,5.34,5.34,77000.0,5.1919,5.2308,5.1919,5.1919,77000.0
2009-07-08 15:50:00,5.35,5.36,5.32,5.34,39600.0,5.2016,5.2113,5.1724,5.1919,39600.0
2009-07-08 15:55:00,5.35,5.37,5.34,5.34,66300.0,5.2016,5.221,5.1919,5.1919,66300.0
2009-07-09 09:30:00,5.37,5.41,5.34,5.38,13100.0,5.221,5.2599,5.1919,5.2308,13100.0
2009-07-09 09:35:00,5.38,5.38,5.33,5.36,26400.0,5.2308,5.2308,5.1821,5.2113,26400.0
2009-07-09 09:40:00,5.35,5.36,5.34,5.35,11500.0,5.2016,5.2113,5.1919,5.2016,11500.0
2009-07-09 09:45:00,5.34,5.35,5.34,5.34,3800.0,5.1919,5.2016,5.1919,5.1919,3800.0
2009-07-09 09:50:00,5.34,5.34,5.28,5.34,31500.0,5.1919,5.1919,5.1335,5.1919,31500.0
2009-07-09 09:55:00,5.34,5.37,5.34,5.36,8500.0,5.1919,5.221,5.1919,5.2113,8500.0
2009-07-09 10:00:00,5.36,5.38,5.33,5.36,7800.0,5.2113,5.2308,5.1821,5.2113,7800.0
2009-07-09 10:05:00,5.36,5.45,5.34,5.41,10100.0,5.2113,5.2988,5.1919,5.2599,10100.0
2009-07-09 10:10:00,5.42,5.43,5.41,5.42,6700.0,5.2696,5.2794,5.2599,5.2696,6700.0
2009-07-09 10:15:00,5.42,5.42,5.4,5.42,5600.0,5.2696,5.2696,5.2502,5.2696,5600.0
2009-07-09 10:20:00,5.42,5.42,5.36,5.38,18400.0,5.2696,5.2696,5.2113,5.2308,18400.0
2009-07-09 10:25:00,5.36,5.36,5.27,5.36,32200.0,5.2113,5.2113,5.1238,5.2113,32200.0
2009-07-09 10:30:00,5.36,5.37,5.34,5.34,7900.0,5.2113,5.221,5.1919,5.1919,7900.0
2009-07-09 10:35:00,5.34,5.41,5.34,5.36,9900.0,5.1919,5.2599,5.1919,5.2113,9900.0
2009-07-09 10:40:00,5.36,5.45,5.36,5.44,28700.0,5.2113,5.2988,5.2113,5.2891,28700.0
2009-07-09 10:45:00,5.45,5.47,5.41,5.42,21700.0,5.2988,5.3183,5.2599,5.2696,21700.0
2009-07-09 10:50:00,5.42,5.48,5.41,5.48,11700.0,5.2696,5.328,5.2599,5.328,11700.0
2009-07-09 10:55:00,5.48,5.48,5.46,5.46,4200.0,5.328,5.328,5.3085,5.3085,4200.0
2009-07-09 11:00:00,5.46,5.47,5.45,5.45,4200.0,5.3085,5.3183,5.2988,5.2988,4200.0
2009-07-09 11:05:00,5.46,5.46,5.42,5.42,3500.0,5.3085,5.3085,5.2696,5.2696,3500.0
2009-07-09 11:10:00,5.42,5.43,5.42,5.42,1200.0,5.2696,5.2794,5.2696,5.2696,1200.0
2009-07-09 11:15:00,5.43,5.43,5.38,5.4,15000.0,5.2794,5.2794,5.2308,5.2502,15000.0
2009-07-09 11:20:00,5.39,5.42,5.39,5.42,10000.0,5.2405,5.2696,5.2405,5.2696,10000.0
2009-07-09 11:25:00,5.43,5.43,5.41,5.43,3200.0,5.2794,5.2794,5.2599,5.2794,3200.0
2009-07-09 11:30:00,5.43,5.48,5.42,5.47,15800.0,5.2794,5.328,5.2696,5.3183,15800.0
2009-07-09 11:35:00,5.48,5.48,5.45,5.45,5600.0,5.328,5.328,5.2988,5.2988,5600.0
2009-07-09 11:40:00,5.45,5.45,5.42,5.42,13300.0,5.2988,5.2988,5.2696,5.2696,13300.0
2009-07-09 11:45:00,5.41,5.47,5.41,5.46,9700.0,5.2599,5.3183,5.2599,5.3085,9700.0
2009-07-09 11:50:00,5.46,5.46,5.45,5.46,2100.0,5.3085,5.3085,5.2988,5.3085,2100.0
2009-07-09 11:55:00,5.45,5.45,5.41,5.41,6900.0,5.2988,5.2988,5.2599,5.2599,6900.0
2009-07-09 12:00:00,5.42,5.43,5.42,5.42,2600.0,5.2696,5.2794,5.2696,5.2696,2600.0
2009-07-09 12:05:00,5.42,5.43,5.4,5.41,13600.0,5.2696,5.2794,5.2502,5.2599,13600.0
2009-07-09 12:10:00,5.41,5.41,5.4,5.4,3400.0,5.2599,5.2599,5.2502,5.2502,3400.0
2009-07-09 12:15:00,5.4,5.4,5.37,5.39,39400.0,5.2502,5.2502,5.221,5.2405,39400.0
2009-07-09 12:20:00,5.4,5.42,5.4,5.41,5900.0,5.2502,5.2696,5.2502,5.2599,5900.0
2009-07-09 12:25:00,5.42,5.42,5.41,5.42,3600.0,5.2696,5.2696,5.2599,5.2696,3600.0
2009-07-09 12:30:00,5.42,5.42,5.41,5.41,900.0,5.2696,5.2696,5.2599,5.2599,900.0
2009-07-09 12:35:00,5.42,5.46,5.41,5.46,20600.0,5.2696,5.3085,5.2599,5.3085,20600.0
2009-07-09 12:40:00,5.45,5.45,5.42,5.42,9200.0,5.2988,5.2988,5.2696,5.2696,9200.0
2009-07-09 12:45:00,5.43,5.44,5.4,5.4,13100.0,5.2794,5.2891,5.2502,5.2502,13100.0
2009-07-09 12:50:00,5.4,5.4,5.38,5.4,8300.0,5.2502,5.2502,5.2308,5.2502,8300.0
2009-07-09 12:55:00,5.4,5.4,5.39,5.4,2000.0,5.2502,5.2502,5.2405,5.2502,2000.0
2009-07-09 13:00:00,5.39,5.4,5.35,5.36,10200.0,5.2405,5.2502,5.2016,5.2113,10200.0
2009-07-09 13:05:00,5.35,5.39,5.35,5.39,7100.0,5.2016,5.2405,5.2016,5.2405,7100.0
2009-07-09 13:10:00,5.4,5.44,5.39,5.41,10400.0,5.2502,5.2891,5.2405,5.2599,10400.0
2009-07-09 13:15:00,5.41,5.41,5.4,5.41,800.0,5.2599,5.2599,5.2502,5.2599,800.0
2009-07-09 13:20:00,5.41,5.41,5.36,5.38,6200.0,5.2599,5.2599,5.2113,5.2308,6200.0
2009-07-09 13:25:00,5.38,5.4,5.38,5.39,6000.0,5.2308,5.2502,5.2308,5.2405,6000.0
2009-07-09 13:30:00,5.39,5.4,5.38,5.38,12300.0,5.2405,5.2502,5.2308,5.2308,12300.0
2009-07-09 13:35:00,5.39,5.4,5.39,5.4,13300.0,5.2405,5.2502,5.2405,5.2502,13300.0
2009-07-09 13:40:00,5.39,5.4,5.36,5.36,16300.0,5.2405,5.2502,5.2113,5.2113,16300.0
2009-07-09 13:45:00,5.36,5.36,5.33,5.33,11800.0,5.2113,5.2113,5.1821,5.1821,11800.0
2009-07-09 13:50:00,5.34,5.38,5.33,5.38,15100.0,5.1919,5.2308,5.1821,5.2308,15100.0
2009-07-09 13:55:00,5.38,5.41,5.36,5.41,15900.0,5.2308,5.2599,5.2113,5.2599,15900.0
2009-07-09 14:00:00,5.42,5.42,5.39,5.39,2900.0,5.2696,5.2696,5.2405,5.2405,2900.0
2009-07-09 14:05:00,5.39,5.41,5.39,5.39,6100.0,5.2405,5.2599,5.2405,5.2405,6100.0
2009-07-09 14:10:00,5.39,5.41,5.38,5.4,7900.0,5.2405,5.2599,5.2308,5.2502,7900.0
2009-07-09 14:15:00,5.4,5.42,5.4,5.41,8200.0,5.2502,5.2696,5.2502,5.2599,8200.0
2009-07-09 14:20:00,5.41,5.42,5.4,5.42,4100.0,5.2599,5.2696,5.2502,5.2696,4100.0
2009-07-09 14:25:00,5.41,5.41,5.39,5.4,2500.0,5.2599,5.2599,5.2405,5.2502,2500.0
2009-07-09 14:30:00,5.39,5.42,5.39,5.41,8600.0,5.2405,5.2696,5.2405,5.2599,8600.0
2009-07-09 14:35:00,5.41,5.42,5.4,5.41,3100.0,5.2599,5.2696,5.2502,5.2599,3100.0
2009-07-09 14:40:00,5.41,5.41,5.39,5.39,2700.0,5.2599,5.2599,5.2405,5.2405,2700.0
2009-07-09 14:45:00,5.4,5.4,5.39,5.39,1900.0,5.2502,5.2502,5.2405,5.2405,1900.0
2009-07-09 14:50:00,5.39,5.4,5.39,5.4,1200.0,5.2405,5.2502,5.2405,5.2502,1200.0
2009-07-09 14:55:00,5.39,5.39,5.36,5.36,6800.0,5.2405,5.2405,5.2113,5.2113,6800.0
2009-07-09 15:00:00,5.36,5.37,5.35,5.36,4400.0,5.2113,5.221,5.2016,5.2113,4400.0
2009-07-09 15:05:00,5.36,5.36,5.34,5.35,6400.0,5.2113,5.2113,5.1919,5.2016,6400.0
2009-07-09 15:10:00,5.35,5.36,5.35,5.35,3200.0,5.2016,5.2113,5.2016,5.2016,3200.0
2009-07-09 15:15:00,5.36,5.4,5.34,5.4,15900.0,5.2113,5.2502,5.1919,5.2502,15900.0
2009-07-09 15:20:00,5.39,5.4,5.38,5.38,5000.0,5.2405,5.2502,5.2308,5.2308,5000.0
2009-07-09 15:25:00,5.38,5.38,5.37,5.38,9300.0,5.2308,5.2308,5.221,5.2308,9300.0
2009-07-09 15:30:00,5.37,5.39,5.36,5.37,12600.0,5.221,5.2405,5.2113,5.221,12600.0
2009-07-09 15:35:00,5.37,5.37,5.36,5.37,12100.0,5.221,5.221,5.2113,5.221,12100.0
2009-07-09 15:40:00,5.37,5.37,5.36,5.37,5500.0,5.221,5.221,5.2113,5.221,5500.0
2009-07-09 15:45:00,5.36,5.39,5.36,5.38,21300.0,5.2113,5.2405,5.2113,5.2308,21300.0
2009-07-09 15:50:00,5.38,5.38,5.36,5.37,28600.0,5.2308,5.2308,5.2113,5.221,28600.0
2009-07-09 15:55:00,5.36,5.37,5.33,5.35,35400.0,5.2113,5.221,5.1821,5.2016,35400.0
2009-07-10 09:30:00,5.28,5.34,5.27,5.32,7800.0,5.1335,5.1919,5.1238,5.1724,7800.0
2009-07-10 09:35:00,5.31,5.38,5.31,5.38,4700.0,5.1627,5.2308,5.1627,5.2308,4700.0
2009-07-10 09:40:00,5.4,5.4,5.36,5.37,5400.0,5.2502,5.2502,5.2113,5.221,5400.0
2009-07-10 09:45:00,5.37,5.37,5.37,5.37,1000.0,5.221,5.221,5.221,5.221,1000.0
2009-07-10 09:50:00,5.39,5.45,5.39,5.45,5700.0,5.2405,5.2988,5.2405,5.2988,5700.0
2009-07-10 09:55:00,5.45,5.46,5.39,5.44,22500.0,5.2988,5.3085,5.2405,5.2891,22500.0
2009-07-10 10:00:00,5.41,5.48,5.27,5.48,9500.0,5.2599,5.328,5.1238,5.328,9500.0
2009-07-10 10:05:00,5.47,5.47,5.44,5.44,6600.0,5.3183,5.3183,5.2891,5.2891,6600.0
2009-07-10 10:10:00,5.45,5.47,5.27,5.46,5200.0,5.2988,5.3183,5.1238,5.3085,5200.0
2009-07-10 10:15:00,5.46,5.51,5.46,5.51,8000.0,5.3085,5.3572,5.3085,5.3572,8000.0
2009-07-10 10:20:00,5.5,5.51,5.44,5.49,22100.0,5.3474,5.3572,5.2891,5.3377,22100.0
2009-07-10 10:25:00,5.48,5.49,5.44,5.45,25100.0,5.328,5.3377,5.2891,5.2988,25100.0
2009-07-10 10:30:00,5.44,5.47,5.44,5.46,16400.0,5.2891,5.3183,5.2891,5.3085,16400.0
2009-07-10 10:35:00,5.46,5.46,5.4,5.4,32600.0,5.3085,5.3085,5.2502,5.2502,32600.0
2009-07-10 10:40:00,5.4,5.4,5.39,5.4,11600.0,5.2502,5.2502,5.2405,5.2502,11600.0
2009-07-10 10:45:00,5.4,5.47,5.39,5.46,16700.0,5.2502,5.3183,5.2405,5.3085,16700.0
2009-07-10 10:50:00,5.46,5.49,5.45,5.45,17600.0,5.3085,5.3377,5.2988,5.2988,17600.0
2009-07-10 10:55:00,5.46,5.48,5.44,5.47,18000.0,5.3085,5.328,5.2891,5.3183,18000.0
2009-07-10 11:00:00,5.47,5.48,5.46,5.47,13200.0,5.3183,5.328,5.3085,5.3183,13200.0
2009-07-10 11:05:00,5.47,5.49,5.47,5.48,19500.0,5.3183,5.3377,5.3183,5.328,19500.0
2009-07-10 11:10:00,5.47,5.48,5.45,5.45,10100.0,5.3183,5.328,5.2988,5.2988,10100.0
2009-07-10 11:15:00,5.45,5.45,5.41,5.42,23500.0,5.2988,5.2988,5.2599,5.2696,23500.0
2009-07-10 11:20:00,5.43,5.43,5.35,5.42,15500.0,5.2794,5.2794,5.2016,5.2696,15500.0
2009-07-10 11:25:00,5.41,5.41,5.35,5.37,23400.0,5.2599,5.2599,5.2016,5.221,23400.0
2009-07-10 11:30:00,5.36,5.39,5.35,5.39,7700.0,5.2113,5.2405,5.2016,5.2405,7700.0
2009-07-10 11:35:00,5.39,5.4,5.38,5.39,8200.0,5.2405,5.2502,5.2308,5.2405,8200.0
2009-07-10 11:40:00,5.39,5.39,5.38,5.39,3100.0,5.2405,5.2405,5.2308,5.2405,3100.0
2009-07-10 11:45:00,5.39,5.39,5.38,5.39,900.0,5.2405,5.2405,5.2308,5.2405,900.0
2009-07-10 11:50:00,5.39,5.42,5.39,5.42,7100.0,5.2405,5.2696,5.2405,5.2696,7100.0
2009-07-10 11:55:00,5.42,5.43,5.42,5.42,4100.0,5.2696,5.2794,5.2696,5.2696,4100.0
2009-07-10 12:00:00,5.43,5.43,5.42,5.43,1700.0,5.2794,5.2794,5.2696,5.2794,1700.0
2009-07-10 12:05:00,5.44,5.47,5.44,5.47,3600.0,5.2891,5.3183,5.2891,5.3183,3600.0
2009-07-10 12:10:00,5.47,5.48,5.47,5.48,3000.0,5.3183,5.328,5.3183,5.328,3000.0
2009-07-10 12:15:00,5.48,5.48,5.47,5.48,1800.0,5.328,5.328,5.3183,5.328,1800.0
2009-07-10 12:20:00,5.48,5.49,5.45,5.45,10900.0,5.328,5.3377,5.2988,5.2988,10900.0
2009-07-10 12:25:00,5.44,5.44,5.43,5.44,2300.0,5.2891,5.2891,5.2794,5.2891,2300.0
2009-07-10 12:30:00,5.43,5.43,5.42,5.42,2000.0,5.2794,5.2794,5.2696,5.2696,2000.0
2009-07-10 12:35:00,5.42,5.45,5.42,5.45,5600.0,5.2696,5.2988,5.2696,5.2988,5600.0
2009-07-10 12:40:00,5.46,5.47,5.46,5.47,2400.0,5.3085,5.3183,5.3085,5.3183,2400.0
2009-07-10 12:45:00,5.48,5.49,5.47,5.47,3800.0,5.328,5.3377,5.3183,5.3183,3800.0
2009-07-10 12:50:00,5.48,5.49,5.47,5.48,5500.0,5.328,5.3377,5.3183,5.328,5500.0
2009-07-10 12:55:00,5.48,5.49,5.48,5.48,2400.0,5.328,5.3377,5.328,5.328,2400.0
2009-07-10 13:00:00,5.49,5.49,5.48,5.48,1500.0,5.3377,5.3377,5.328,5.328,1500.0
2009-07-10 13:05:00,5.48,5.49,5.47,5.47,2300.0,5.328,5.3377,5.3183,5.3183,2300.0
2009-07-10 13:10:00,5.47,5.47,5.47,5.47,900.0,5.3183,5.3183,5.3183,5.3183,900.0
2009-07-10 13:15:00,5.48,5.48,5.48,5.48,1500.0,5.328,5.328,5.328,5.328,1500.0
2009-07-10 13:20:00,5.48,5.49,5.47,5.48,3300.0,5.328,5.3377,5.3183,5.328,3300.0
2009-07-10 13:25:00,5.47,5.47,5.47,5.47,5100.0,5.3183,5.3183,5.3183,5.3183,5100.0
2009-07-10 13:30:00,5.48,5.48,5.48,5.48,400.0,5.328,5.328,5.328,5.328,400.0
2009-07-10 13:35:00,5.48,5.48,5.47,5.48,600.0,5.328,5.328,5.3183,5.328,600.0
2009-07-10 13:40:00,5.48,5.49,5.47,5.48,3800.0,5.328,5.3377,5.3183,5.328,3800.0
2009-07-10 13:45:00,5.48,5.49,5.48,5.49,2000.0,5.328,5.3377,5.328,5.3377,2000.0
2009-07-10 13:50:00,5.49,5.49,5.48,5.48,1500.0,5.3377,5.3377,5.328,5.328,1500.0
2009-07-10 13:55:00,5.48,5.49,5.46,5.46,29100.0,5.328,5.3377,5.3085,5.3085,29100.0
2009-07-10 14:00:00,5.46,5.47,5.45,5.46,1300.0,5.3085,5.3183,5.2988,5.3085,1300.0
2009-07-10 14:05:00,5.46,5.46,5.45,5.45,500.0,5.3085,5.3085,5.2988,5.2988,500.0
2009-07-10 14:10:00,5.45,5.46,5.44,5.44,5100.0,5.2988,5.3085,5.2891,5.2891,5100.0
2009-07-10 14:15:00,5.45,5.46,5.44,5.46,3000.0,5.2988,5.3085,5.2891,5.3085,3000.0
2009-07-10 14:20:00,5.47,5.47,5.43,5.43,8300.0,5.3183,5.3183,5.2794,5.2794,8300.0
2009-07-10 14:25:00,5.42,5.43,5.41,5.42,2700.0,5.2696,5.2794,5.2599,5.2696,2700.0
2009-07-10 14:30:00,5.44,5.44,5.43,5.43,2400.0,5.2891,5.2891,5.2794,5.2794,2400.0
2009-07-10 14:35:00,5.42,5.44,5.42,5.44,3600.0,5.2696,5.2891,5.2696,5.2891,3600.0
2009-07-10 14:40:00,5.44,5.44,5.43,5.44,2200.0,5.2891,5.2891,5.2794,5.2891,2200.0
2009-07-10 14:45:00,5.44,5.44,5.42,5.44,12200.0,5.2891,5.2891,5.2696,5.2891,12200.0
2009-07-10 14:50:00,5.45,5.45,5.43,5.44,3300.0,5.2988,5.2988,5.2794,5.2891,3300.0
2009-07-10 14:55:00,5.44,5.44,5.42,5.43,4700.0,5.2891,5.2891,5.2696,5.2794,4700.0
2009-07-10 15:00:00,5.43,5.43,5.42,5.43,3600.0,5.2794,5.2794,5.2696,5.2794,3600.0
2009-07-10 15:05:00,5.43,5.43,5.41,5.41,15300.0,5.2794,5.2794,5.2599,5.2599,15300.0
2009-07-10 15:10:00,5.41,5.42,5.4,5.4,15800.0,5.2599,5.2696,5.2502,5.2502,15800.0
2009-07-10 15:15:00,5.41,5.42,5.4,5.41,10800.0,5.2599,5.2696,5.2502,5.2599,10800.0
2009-07-10 15:20:00,5.41,5.41,5.37,5.37,9000.0,5.2599,5.2599,5.221,5.221,9000.0
2009-07-10 15:25:00,5.38,5.41,5.38,5.4,7200.0,5.2308,5.2599,5.2308,5.2502,7200.0
2009-07-10 15:30:00,5.4,5.41,5.39,5.4,3000.0,5.2502,5.2599,5.2405,5.2502,3000.0
2009-07-10 15:35:00,5.4,5.41,5.39,5.4,2900.0,5.2502,5.2599,5.2405,5.2502,2900.0
2009-07-10 15:40:00,5.4,5.41,5.38,5.4,14800.0,5.2502,5.2599,5.2308,5.2502,14800.0
2009-07-10 15:45:00,5.39,5.42,5.38,5.41,18700.0,5.2405,5.2696,5.2308,5.2599,18700.0
2009-07-10 15:50:00,5.41,5.41,5.4,5.4,7400.0,5.2599,5.2599,5.2502,5.2502,7400.0
2009-07-10 15:55:00,5.41,5.42,5.4,5.41,11600.0,5.2599,5.2696,5.2502,5.2599,11600.0
2009-07-13 09:30:00,5.45,5.45,5.38,5.4,3800.0,5.2988,5.2988,5.2308,5.2502,3800.0
2009-07-13 09:35:00,5.4,5.4,5.3,5.3,6100.0,5.2502,5.2502,5.153,5.153,6100.0
2009-07-13 09:40:00,5.29,5.3,5.27,5.28,2700.0,5.1433,5.153,5.1238,5.1335,2700.0
2009-07-13 09:45:00,5.27,5.28,5.27,5.28,900.0,5.1238,5.1335,5.1238,5.1335,900.0
2009-07-13 09:50:00,5.27,5.27,5.25,5.25,2600.0,5.1238,5.1238,5.1044,5.1044,2600.0
2009-07-13 09:55:00,5.27,5.28,5.26,5.26,1700.0,5.1238,5.1335,5.1141,5.1141,1700.0
2009-07-13 10:00:00,5.26,5.27,5.19,5.19,24800.0,5.1141,5.1238,5.046,5.046,24800.0
2009-07-13 10:05:00,5.19,5.26,5.19,5.25,18000.0,5.046,5.1141,5.046,5.1044,18000.0
2009-07-13 10:10:00,5.25,5.31,5.25,5.31,21300.0,5.1044,5.1627,5.1044,5.1627,21300.0
2009-07-13 10:15:00,5.32,5.34,5.31,5.32,4600.0,5.1724,5.1919,5.1627,5.1724,4600.0
2009-07-13 10:20:00,5.32,5.35,5.32,5.33,10200.0,5.1724,5.2016,5.1724,5.1821,10200.0
2009-07-13 10:25:00,5.33,5.37,5.33,5.37,5700.0,5.1821,5.221,5.1821,5.221,5700.0
2009-07-13 10:30:00,5.38,5.44,5.38,5.41,9600.0,5.2308,5.2891,5.2308,5.2599,9600.0
2009-07-13 10:35:00,5.41,5.51,5.41,5.44,46300.0,5.2599,5.3572,5.2599,5.2891,46300.0
2009-07-13 10:40:00,5.44,5.49,5.42,5.43,13600.0,5.2891,5.3377,5.2696,5.2794,13600.0
2009-07-13 10:45:00,5.44,5.44,5.41,5.41,9300.0,5.2891,5.2891,5.2599,5.2599,9300.0
2009-07-13 10:50:00,5.41,5.46,5.41,5.45,15700.0,5.2599,5.3085,5.2599,5.2988,15700.0
2009-07-13 10:55:00,5.46,5.53,5.46,5.48,8100.0,5.3085,5.3766,5.3085,5.328,8100.0
2009-07-13 11:00:00,5.48,5.51,5.48,5.51,6200.0,5.328,5.3572,5.328,5.3572,6200.0
2009-07-13 11:05:00,5.5,5.56,5.48,5.49,18400.0,5.3474,5.4058,5.328,5.3377,18400.0
2009-07-13 11:10:00,5.48,5.52,5.48,5.5,5600.0,5.328,5.3669,5.328,5.3474,5600.0
2009-07-13 11:15:00,5.5,5.5,5.48,5.48,1300.0,5.3474,5.3474,5.328,5.328,1300.0
2009-07-13 11:20:00,5.48,5.52,5.48,5.52,2800.0,5.328,5.3669,5.328,5.3669,2800.0
2009-07-13 11:25:00,5.52,5.52,5.49,5.5,3700.0,5.3669,5.3669,5.3377,5.3474,3700.0
2009-07-13 11:30:00,5.5,5.58,5.5,5.58,7000.0,5.3474,5.4252,5.3474,5.4252,7000.0
2009-07-13 11:35:00,5.56,5.59,5.52,5.56,8100.0,5.4058,5.4349,5.3669,5.4058,8100.0
2009-07-13 11:40:00,5.55,5.56,5.52,5.52,3900.0,5.396,5.4058,5.3669,5.3669,3900.0
2009-07-13 11:45:00,5.53,5.59,5.53,5.54,10400.0,5.3766,5.4349,5.3766,5.3863,10400.0
2009-07-13 11:50:00,5.54,5.56,5.54,5.55,5400.0,5.3863,5.4058,5.3863,5.396,5400.0
2009-07-13 11:55:00,5.54,5.55,5.54,5.55,600.0,5.3863,5.396,5.3863,5.396,600.0
2009-07-13 12:00:00,5.55,5.55,5.54,5.54,700.0,5.396,5.396,5.3863,5.3863,700.0
2009-07-13 12:05:00,5.54,5.55,5.54,5.55,3600.0,5.3863,5.396,5.3863,5.396,3600.0
2009-07-13 12:10:00,5.54,5.54,5.51,5.51,1400.0,5.3863,5.3863,5.3572,5.3572,1400.0
2009-07-13 12:15:00,5.51,5.52,5.51,5.51,2500.0,5.3572,5.3669,5.3572,5.3572,2500.0
2009-07-13 12:20:00,5.51,5.51,5.49,5.49,6700.0,5.3572,5.3572,5.3377,5.3377,6700.0
2009-07-13 12:25:00,5.49,5.5,5.49,5.49,800.0,5.3377,5.3474,5.3377,5.3377,800.0
2009-07-13 12:30:00,5.5,5.5,5.49,5.5,500.0,5.3474,5.3474,5.3377,5.3474,500.0
2009-07-13 12:35:00,5.5,5.5,5.49,5.5,600.0,5.3474,5.3474,5.3377,5.3474,600.0
2009-07-13 12:40:00,5.5,5.5,5.49,5.49,1400.0,5.3474,5.3474,5.3377,5.3377,1400.0
2009-07-13 12:45:00,5.5,5.52,5.48,5.48,9800.0,5.3474,5.3669,5.328,5.328,9800.0
2009-07-13 12:50:00,5.48,5.49,5.47,5.47,2800.0,5.328,5.3377,5.3183,5.3183,2800.0
2009-07-13 12:55:00,5.47,5.47,5.45,5.45,3800.0,5.3183,5.3183,5.2988,5.2988,3800.0
2009-07-13 13:00:00,5.45,5.47,5.45,5.47,2200.0,5.2988,5.3183,5.2988,5.3183,2200.0
2009-07-13 13:05:00,5.47,5.48,5.47,5.48,2700.0,5.3183,5.328,5.3183,5.328,2700.0
2009-07-13 13:10:00,5.48,5.48,5.47,5.48,1000.0,5.328,5.328,5.3183,5.328,1000.0
2009-07-13 13:15:00,5.47,5.48,5.47,5.47,900.0,5.3183,5.328,5.3183,5.3183,900.0
2009-07-13 13:20:00,5.48,5.5,5.47,5.5,10400.0,5.328,5.3474,5.3183,5.3474,10400.0
2009-07-13 13:25:00,5.51,5.51,5.48,5.48,2300.0,5.3572,5.3572,5.328,5.328,2300.0
2009-07-13 13:30:00,5.49,5.51,5.48,5.51,6000.0,5.3377,5.3572,5.328,5.3572,6000.0
2009-07-13 13:35:00,5.5,5.53,5.5,5.51,3600.0,5.3474,5.3766,5.3474,5.3572,3600.0
2009-07-13 13:40:00,5.51,5.52,5.5,5.51,6100.0,5.3572,5.3669,5.3474,5.3572,6100.0
2009-07-13 13:45:00,5.5,5.51,5.5,5.5,8300.0,5.3474,5.3572,5.3474,5.3474,8300.0
2009-07-13 13:50:00,5.5,5.51,5.48,5.48,27500.0,5.3474,5.3572,5.328,5.328,27500.0
2009-07-13 13:55:00,5.48,5.49,5.48,5.49,7900.0,5.328,5.3377,5.328,5.3377,7900.0
2009-07-13 14:00:00,5.49,5.49,5.48,5.49,6000.0,5.3377,5.3377,5.328,5.3377,6000.0
2009-07-13 14:05:00,5.48,5.5,5.48,5.49,4000.0,5.328,5.3474,5.328,5.3377,4000.0
2009-07-13 14:10:00,5.5,5.5,5.49,5.49,6600.0,5.3474,5.3474,5.3377,5.3377,6600.0
2009-07-13 14:15:00,5.5,5.55,5.49,5.54,27300.0,5.3474,5.396,5.3377,5.3863,27300.0
2009-07-13 14:20:00,5.54,5.56,5.54,5.54,24700.0,5.3863,5.4058,5.3863,5.3863,24700.0
2009-07-13 14:25:00,5.54,5.55,5.49,5.5,49200.0,5.3863,5.396,5.3377,5.3474,49200.0
2009-07-13 14:30:00,5.51,5.52,5.46,5.46,25800.0,5.3572,5.3669,5.3085,5.3085,25800.0
2009-07-13 14:35:00,5.47,5.47,5.45,5.45,7600.0,5.3183,5.3183,5.2988,5.2988,7600.0
2009-07-13 14:40:00,5.45,5.47,5.44,5.47,8300.0,5.2988,5.3183,5.2891,5.3183,8300.0
2009-07-13 14:45:00,5.48,5.48,5.46,5.47,5700.0,5.328,5.328,5.3085,5.3183,5700.0
2009-07-13 14:50:00,5.48,5.5,5.48,5.48,6900.0,5.328,5.3474,5.328,5.328,6900.0
2009-07-13 14:55:00,5.47,5.49,5.47,5.49,3100.0,5.3183,5.3377,5.3183,5.3377,3100.0
2009-07-13 15:00:00,5.48,5.5,5.48,5.49,3600.0,5.328,5.3474,5.328,5.3377,3600.0
2009-07-13 15:05:00,5.49,5.5,5.48,5.49,3100.0,5.3377,5.3474,5.328,5.3377,3100.0
2009-07-13 15:10:00,5.49,5.51,5.49,5.5,3900.0,5.3377,5.3572,5.3377,5.3474,3900.0
2009-07-13 15:15:00,5.49,5.54,5.49,5.51,16500.0,5.3377,5.3863,5.3377,5.3572,16500.0
2009-07-13 15:20:00,5.5,5.51,5.48,5.5,8800.0,5.3474,5.3572,5.328,5.3474,8800.0
2009-07-13 15:25:00,5.5,5.52,5.49,5.49,6100.0,5.3474,5.3669,5.3377,5.3377,6100.0
2009-07-13 15:30:00,5.49,5.55,5.49,5.53,18400.0,5.3377,5.396,5.3377,5.3766,18400.0
2009-07-13 15:35:00,5.54,5.54,5.52,5.54,7700.0,5.3863,5.3863,5.3669,5.3863,7700.0
2009-07-13 15:40:00,5.54,5.55,5.53,5.54,7200.0,5.3863,5.396,5.3766,5.3863,7200.0
2009-07-13 15:45:00,5.55,5.56,5.54,5.56,59400.0,5.396,5.4058,5.3863,5.4058,59400.0
2009-07-13 15:50:00,5.56,5.58,5.54,5.56,21300.0,5.4058,5.4252,5.3863,5.4058,21300.0
2009-07-13 15:55:00,5.56,5.56,5.55,5.56,17200.0,5.4058,5.4058,5.396,5.4058,17200.0
2009-07-14 09:30:00,5.55,5.63,5.55,5.63,11000.0,5.396,5.4738,5.396,5.4738,11000.0
2009-07-14 09:35:00,5.67,5.71,5.6,5.71,12700.0,5.5127,5.5516,5.4447,5.5516,12700.0
2009-07-14 09:40:00,5.7,5.72,5.67,5.69,9900.0,5.5419,5.5613,5.5127,5.5322,9900.0
2009-07-14 09:45:00,5.7,5.72,5.67,5.67,8300.0,5.5419,5.5613,5.5127,5.5127,8300.0
2009-07-14 09:50:00,5.69,5.7,5.64,5.64,23300.0,5.5322,5.5419,5.4835,5.4835,23300.0
2009-07-14 09:55:00,5.63,5.63,5.6,5.61,6700.0,5.4738,5.4738,5.4447,5.4544,6700.0
2009-07-14 10:00:00,5.61,5.65,5.61,5.63,5000.0,5.4544,5.4933,5.4544,5.4738,5000.0
2009-07-14 10:05:00,5.61,5.89,5.6,5.79,73700.0,5.4544,5.7266,5.4447,5.6294,73700.0
2009-07-14 10:10:00,5.79,5.82,5.68,5.69,10500.0,5.6294,5.6586,5.5224,5.5322,10500.0
2009-07-14 10:15:00,5.68,5.69,5.65,5.68,7300.0,5.5224,5.5322,5.4933,5.5224,7300.0
2009-07-14 10:20:00,5.68,5.7,5.68,5.7,9600.0,5.5224,5.5419,5.5224,5.5419,9600.0
2009-07-14 10:25:00,5.71,5.73,5.71,5.73,5700.0,5.5516,5.5711,5.5516,5.5711,5700.0
2009-07-14 10:30:00,5.72,5.72,5.65,5.65,7000.0,5.5613,5.5613,5.4933,5.4933,7000.0
2009-07-14 10:35:00,5.65,5.66,5.63,5.64,12600.0,5.4933,5.503,5.4738,5.4835,12600.0
2009-07-14 10:40:00,5.63,5.63,5.61,5.61,8100.0,5.4738,5.4738,5.4544,5.4544,8100.0
2009-07-14 10:45:00,5.62,5.64,5.61,5.64,4100.0,5.4641,5.4835,5.4544,5.4835,4100.0
2009-07-14 10:50:00,5.63,5.64,5.62,5.63,6200.0,5.4738,5.4835,5.4641,5.4738,6200.0
2009-07-14 10:55:00,5.63,5.64,5.6,5.61,9200.0,5.4738,5.4835,5.4447,5.4544,9200.0
2009-07-14 11:00:00,5.61,5.62,5.6,5.6,4400.0,5.4544,5.4641,5.4447,5.4447,4400.0
2009-07-14 11:05:00,5.6,5.64,5.6,5.63,4400.0,5.4447,5.4835,5.4447,5.4738,4400.0
2009-07-14 11:10:00,5.64,5.64,5.63,5.63,1700.0,5.4835,5.4835,5.4738,5.4738,1700.0
2009-07-14 11:15:00,5.64,5.66,5.64,5.65,4400.0,5.4835,5.503,5.4835,5.4933,4400.0
2009-07-14 11:20:00,5.64,5.66,5.64,5.66,2000.0,5.4835,5.503,5.4835,5.503,2000.0
2009-07-14 11:25:00,5.65,5.71,5.65,5.66,12600.0,5.4933,5.5516,5.4933,5.503,12600.0
2009-07-14 11:30:00,5.7,5.72,5.67,5.72,5300.0,5.5419,5.5613,5.5127,5.5613,5300.0
2009-07-14 11:35:00,5.72,5.72,5.69,5.7,2500.0,5.5613,5.5613,5.5322,5.5419,2500.0
2009-07-14 11:40:00,5.69,5.7,5.68,5.7,4400.0,5.5322,5.5419,5.5224,5.5419,4400.0
2009-07-14 11:45:00,5.7,5.71,5.7,5.7,1900.0,5.5419,5.5516,5.5419,5.5419,1900.0
2009-07-14 11:50:00,5.71,5.74,5.71,5.74,4800.0,5.5516,5.5808,5.5516,5.5808,4800.0
2009-07-14 11:55:00,5.74,5.76,5.74,5.74,5200.0,5.5808,5.6002,5.5808,5.5808,5200.0
2009-07-14 12:00:00,5.74,5.75,5.74,5.74,1100.0,5.5808,5.5905,5.5808,5.5808,1100.0
2009-07-14 12:05:00,5.74,5.75,5.74,5.74,3000.0,5.5808,5.5905,5.5808,5.5808,3000.0
2009-07-14 12:10:00,5.75,5.75,5.74,5.74,2000.0,5.5905,5.5905,5.5808,5.5808,2000.0
2009-07-14 12:15:00,5.75,5.76,5.74,5.75,10900.0,5.5905,5.6002,5.5808,5.5905,10900.0
2009-07-14 12:20:00,5.75,5.75,5.68,5.68,16100.0,5.5905,5.5905,5.5224,5.5224,16100.0
2009-07-14 12:25:00,5.68,5.68,5.67,5.67,3400.0,5.5224,5.5224,5.5127,5.5127,3400.0
2009-07-14 12:30:00,5.68,5.71,5.68,5.7,4400.0,5.5224,5.5516,5.5224,5.5419,4400.0
2009-07-14 12:35:00,5.7,5.7,5.69,5.69,1900.0,5.5419,5.5419,5.5322,5.5322,1900.0
2009-07-14 12:40:00,5.69,5.7,5.66,5.66,6500.0,5.5322,5.5419,5.503,5.503,6500.0
2009-07-14 12:45:00,5.66,5.68,5.66,5.67,2500.0,5.503,5.5224,5.503,5.5127,2500.0
2009-07-14 12:50:00,5.67,5.67,5.67,5.67,600.0,5.5127,5.5127,5.5127,5.5127,600.0
2009-07-14 12:55:00,5.67,5.68,5.67,5.68,1100.0,5.5127,5.5224,5.5127,5.5224,1100.0
2009-07-14 13:00:00,5.68,5.69,5.68,5.69,1800.0,5.5224,5.5322,5.5224,5.5322,1800.0
2009-07-14 13:05:00,5.69,5.69,5.68,5.69,4000.0,5.5322,5.5322,5.5224,5.5322,4000.0
2009-07-14 13:10:00,5.68,5.69,5.68,5.68,3300.0,5.5224,5.5322,5.5224,5.5224,3300.0
2009-07-14 13:15:00,5.69,5.7,5.68,5.7,4300.0,5.5322,5.5419,5.5224,5.5419,4300.0
2009-07-14 13:20:00,5.7,5.7,5.69,5.7,5000.0,5.5419,5.5419,5.5322,5.5419,5000.0
2009-07-14 13:25:00,5.7,5.71,5.69,5.71,2700.0,5.5419,5.5516,5.5322,5.5516,2700.0
2009-07-14 13:30:00,5.7,5.71,5.7,5.7,700.0,5.5419,5.5516,5.5419,5.5419,700.0
2009-07-14 13:35:00,5.7,5.71,5.7,5.7,1500.0,5.5419,5.5516,5.5419,5.5419,1500.0
2009-07-14 13:40:00,5.71,5.72,5.7,5.72,2100.0,5.5516,5.5613,5.5419,5.5613,2100.0
2009-07-14 13:45:00,5.72,5.72,5.7,5.71,6800.0,5.5613,5.5613,5.5419,5.5516,6800.0
2009-07-14 13:50:00,5.71,5.71,5.7,5.7,4200.0,5.5516,5.5516,5.5419,5.5419,4200.0
2009-07-14 13:55:00,5.7,5.71,5.69,5.7,3300.0,5.5419,5.5516,5.5322,5.5419,3300.0
2009-07-14 14:00:00,5.7,5.71,5.69,5.7,9600.0,5.5419,5.5516,5.5322,5.5419,9600.0
2009-07-14 14:05:00,5.71,5.71,5.7,5.7,1600.0,5.5516,5.5516,5.5419,5.5419,1600.0
2009-07-14 14:10:00,5.7,5.74,5.7,5.7,14100.0,5.5419,5.5808,5.5419,5.5419,14100.0
2009-07-14 14:15:00,5.7,5.7,5.69,5.7,8200.0,5.5419,5.5419,5.5322,5.5419,8200.0
2009-07-14 14:20:00,5.7,5.71,5.7,5.7,2900.0,5.5419,5.5516,5.5419,5.5419,2900.0
2009-07-14 14:25:00,5.7,5.71,5.7,5.7,1800.0,5.5419,5.5516,5.5419,5.5419,1800.0
2009-07-14 14:30:00,5.71,5.71,5.7,5.7,2200.0,5.5516,5.5516,5.5419,5.5419,2200.0
2009-07-14 14:35:00,5.7,5.7,5.7,5.7,3800.0,5.5419,5.5419,5.5419,5.5419,3800.0
2009-07-14 14:40:00,5.7,5.71,5.7,5.71,5800.0,5.5419,5.5516,5.5419,5.5516,5800.0
2009-07-14 14:45:00,5.72,5.74,5.71,5.71,10700.0,5.5613,5.5808,5.5516,5.5516,10700.0
2009-07-14 14:50:00,5.71,5.73,5.7,5.72,8700.0,5.5516,5.5711,5.5419,5.5613,8700.0
2009-07-14 14:55:00,5.72,5.72,5.7,5.71,8500.0,5.5613,5.5613,5.5419,5.5516,8500.0
2009-07-14 15:00:00,5.71,5.74,5.71,5.73,8600.0,5.5516,5.5808,5.5516,5.5711,8600.0
2009-07-14 15:05:00,5.74,5.74,5.71,5.71,11400.0,5.5808,5.5808,5.5516,5.5516,11400.0
2009-07-14 15:10:00,5.7,5.73,5.7,5.7,7500.0,5.5419,5.5711,5.5419,5.5419,7500.0
2009-07-14 15:15:00,5.71,5.72,5.7,5.71,4700.0,5.5516,5.5613,5.5419,5.5516,4700.0
2009-07-14 15:20:00,5.71,5.72,5.7,5.71,11800.0,5.5516,5.5613,5.5419,5.5516,11800.0
2009-07-14 15:25:00,5.72,5.73,5.7,5.7,10500.0,5.5613,5.5711,5.5419,5.5419,10500.0
2009-07-14 15:30:00,5.71,5.72,5.7,5.72,4000.0,5.5516,5.5613,5.5419,5.5613,4000.0
2009-07-14 15:35:00,5.72,5.73,5.71,5.73,5300.0,5.5613,5.5711,5.5516,5.5711,5300.0
2009-07-14 15:40:00,5.73,5.73,5.71,5.73,9500.0,5.5711,5.5711,5.5516,5.5711,9500.0
2009-07-14 15:45:00,5.73,5.73,5.71,5.73,8500.0,5.5711,5.5711,5.5516,5.5711,8500.0
2009-07-14 15:50:00,5.72,5.73,5.71,5.72,14700.0,5.5613,5.5711,5.5516,5.5613,14700.0
2009-07-14 15:55:00,5.73,5.73,5.7,5.71,11800.0,5.5711,5.5711,5.5419,5.5516,11800.0
2009-07-15 09:30:00,5.81,5.91,5.81,5.91,7700.0,5.6488,5.7461,5.6488,5.7461,7700.0
2009-07-15 09:35:00,5.92,5.98,5.88,5.91,27100.0,5.7558,5.8141,5.7169,5.7461,27100.0
2009-07-15 09:40:00,5.99,6.0,5.93,5.99,8500.0,5.8238,5.8336,5.7655,5.8238,8500.0
2009-07-15 09:45:00,6.0,6.01,5.94,5.94,2700.0,5.8336,5.8433,5.7752,5.7752,2700.0
2009-07-15 09:50:00,5.94,5.95,5.91,5.91,2100.0,5.7752,5.7849,5.7461,5.7461,2100.0
2009-07-15 09:55:00,5.91,5.95,5.91,5.94,7900.0,5.7461,5.7849,5.7461,5.7752,7900.0
2009-07-15 10:00:00,5.94,5.99,5.93,5.93,7900.0,5.7752,5.8238,5.7655,5.7655,7900.0
2009-07-15 10:05:00,5.94,5.94,5.88,5.88,3100.0,5.7752,5.7752,5.7169,5.7169,3100.0
2009-07-15 10:10:00,5.88,5.88,5.85,5.86,4700.0,5.7169,5.7169,5.6877,5.6974,4700.0
2009-07-15 10:15:00,5.86,5.87,5.86,5.86,9200.0,5.6974,5.7072,5.6974,5.6974,9200.0
2009-07-15 10:20:00,5.87,5.92,5.86,5.92,13700.0,5.7072,5.7558,5.6974,5.7558,13700.0
2009-07-15 10:25:00,5.91,5.96,5.91,5.94,9800.0,5.7461,5.7947,5.7461,5.7752,9800.0
2009-07-15 10:30:00,5.96,5.97,5.93,5.93,15500.0,5.7947,5.8044,5.7655,5.7655,15500.0
2009-07-15 10:35:00,5.94,5.95,5.9,5.91,8300.0,5.7752,5.7849,5.7363,5.7461,8300.0
2009-07-15 10:40:00,5.91,5.94,5.91,5.93,4300.0,5.7461,5.7752,5.7461,5.7655,4300.0
2009-07-15 10:45:00,5.94,5.97,5.93,5.94,3500.0,5.7752,5.8044,5.7655,5.7752,3500.0
2009-07-15 10:50:00,5.94,5.95,5.93,5.95,5600.0,5.7752,5.7849,5.7655,5.7849,5600.0
2009-07-15 10:55:00,5.95,5.95,5.94,5.95,3100.0,5.7849,5.7849,5.7752,5.7849,3100.0
2009-07-15 11:00:00,5.94,5.95,5.93,5.95,7300.0,5.7752,5.7849,5.7655,5.7849,7300.0
2009-07-15 11:05:00,5.95,5.97,5.94,5.94,5400.0,5.7849,5.8044,5.7752,5.7752,5400.0
2009-07-15 11:10:00,5.94,5.95,5.92,5.93,5300.0,5.7752,5.7849,5.7558,5.7655,5300.0
2009-07-15 11:15:00,5.94,5.99,5.93,5.97,25300.0,5.7752,5.8238,5.7655,5.8044,25300.0
2009-07-15 11:20:00,5.95,5.97,5.95,5.96,1900.0,5.7849,5.8044,5.7849,5.7947,1900.0
2009-07-15 11:25:00,5.97,6.03,5.97,6.03,12600.0,5.8044,5.8627,5.8044,5.8627,12600.0
2009-07-15 11:30:00,6.01,6.06,6.0,6.04,19800.0,5.8433,5.8919,5.8336,5.8725,19800.0
2009-07-15 11:35:00,6.03,6.06,6.03,6.06,6600.0,5.8627,5.8919,5.8627,5.8919,6600.0
2009-07-15 11:40:00,6.07,6.07,6.01,6.02,19300.0,5.9016,5.9016,5.8433,5.853,19300.0
2009-07-15 11:45:00,6.02,6.04,6.0,6.0,13900.0,5.853,5.8725,5.8336,5.8336,13900.0
2009-07-15 11:50:00,6.0,6.0,5.98,6.0,13100.0,5.8336,5.8336,5.8141,5.8336,13100.0
2009-07-15 11:55:00,6.0,6.01,5.99,5.99,61100.0,5.8336,5.8433,5.8238,5.8238,61100.0
2009-07-15 12:00:00,5.99,6.0,5.99,5.99,118400.0,5.8238,5.8336,5.8238,5.8238,118400.0
2009-07-15 12:05:00,5.99,5.99,5.99,5.99,3600.0,5.8238,5.8238,5.8238,5.8238,3600.0
2009-07-15 12:10:00,5.99,6.0,5.98,5.98,4000.0,5.8238,5.8336,5.8141,5.8141,4000.0
2009-07-15 12:15:00,5.99,6.0,5.99,6.0,9100.0,5.8238,5.8336,5.8238,5.8336,9100.0
2009-07-15 12:20:00,5.99,6.0,5.99,6.0,2000.0,5.8238,5.8336,5.8238,5.8336,2000.0
2009-07-15 12:25:00,6.0,6.0,5.99,5.99,3900.0,5.8336,5.8336,5.8238,5.8238,3900.0
2009-07-15 12:30:00,5.99,6.0,5.97,5.97,35500.0,5.8238,5.8336,5.8044,5.8044,35500.0
2009-07-15 12:35:00,5.96,6.0,5.95,5.99,18600.0,5.7947,5.8336,5.7849,5.8238,18600.0
2009-07-15 12:40:00,5.97,5.97,5.96,5.96,8200.0,5.8044,5.8044,5.7947,5.7947,8200.0
2009-07-15 12:45:00,5.96,5.97,5.96,5.97,4300.0,5.7947,5.8044,5.7947,5.8044,4300.0
2009-07-15 12:50:00,5.97,5.98,5.97,5.98,3000.0,5.8044,5.8141,5.8044,5.8141,3000.0
2009-07-15 12:55:00,5.98,5.98,5.96,5.96,6100.0,5.8141,5.8141,5.7947,5.7947,6100.0
2009-07-15 13:00:00,5.96,5.97,5.94,5.96,31800.0,5.7947,5.8044,5.7752,5.7947,31800.0
2009-07-15 13:05:00,5.97,5.98,5.96,5.97,7900.0,5.8044,5.8141,5.7947,5.8044,7900.0
2009-07-15 13:10:00,5.97,5.98,5.97,5.98,18200.0,5.8044,5.8141,5.8044,5.8141,18200.0
2009-07-15 13:15:00,5.99,5.99,5.98,5.99,6800.0,5.8238,5.8238,5.8141,5.8238,6800.0
2009-07-15 13:20:00,5.99,6.0,5.99,5.99,19400.0,5.8238,5.8336,5.8238,5.8238,19400.0
2009-07-15 13:25:00,5.99,6.02,5.99,6.01,145600.0,5.8238,5.853,5.8238,5.8433,145600.0
2009-07-15 13:30:00,6.02,6.07,6.02,6.06,22300.0,5.853,5.9016,5.853,5.8919,22300.0
2009-07-15 13:35:00,6.05,6.1,6.05,6.1,23800.0,5.8822,5.9308,5.8822,5.9308,23800.0
2009-07-15 13:40:00,6.1,6.1,6.07,6.07,15600.0,5.9308,5.9308,5.9016,5.9016,15600.0
2009-07-15 13:45:00,6.07,6.13,6.07,6.1,66200.0,5.9016,5.96,5.9016,5.9308,66200.0
2009-07-15 13:50:00,6.09,6.1,6.08,6.09,8000.0,5.9211,5.9308,5.9113,5.9211,8000.0
2009-07-15 13:55:00,6.08,6.08,6.07,6.07,15100.0,5.9113,5.9113,5.9016,5.9016,15100.0
2009-07-15 14:00:00,6.07,6.07,6.03,6.04,31100.0,5.9016,5.9016,5.8627,5.8725,31100.0
2009-07-15 14:05:00,6.04,6.06,6.02,6.03,12600.0,5.8725,5.8919,5.853,5.8627,12600.0
2009-07-15 14:10:00,6.02,6.02,5.98,6.0,11000.0,5.853,5.853,5.8141,5.8336,11000.0
2009-07-15 14:15:00,5.99,6.0,5.98,5.98,3600.0,5.8238,5.8336,5.8141,5.8141,3600.0
2009-07-15 14:20:00,5.98,6.02,5.97,6.01,7200.0,5.8141,5.853,5.8044,5.8433,7200.0
2009-07-15 14:25:00,6.01,6.01,5.97,5.98,4000.0,5.8433,5.8433,5.8044,5.8141,4000.0
2009-07-15 14:30:00,5.97,6.0,5.96,5.97,12500.0,5.8044,5.8336,5.7947,5.8044,12500.0
2009-07-15 14:35:00,5.97,5.98,5.96,5.97,10000.0,5.8044,5.8141,5.7947,5.8044,10000.0
2009-07-15 14:40:00,5.97,5.97,5.95,5.95,3100.0,5.8044,5.8044,5.7849,5.7849,3100.0
2009-07-15 14:45:00,5.96,5.98,5.95,5.98,11500.0,5.7947,5.8141,5.7849,5.8141,11500.0
2009-07-15 14:50:00,5.97,5.98,5.95,5.96,28800.0,5.8044,5.8141,5.7849,5.7947,28800.0
2009-07-15 14:55:00,5.96,5.97,5.95,5.97,14300.0,5.7947,5.8044,5.7849,5.8044,14300.0
2009-07-15 15:00:00,5.97,5.97,5.96,5.97,5100.0,5.8044,5.8044,5.7947,5.8044,5100.0
2009-07-15 15:05:00,5.96,5.98,5.95,5.98,11000.0,5.7947,5.8141,5.7849,5.8141,11000.0
2009-07-15 15:10:00,5.97,6.01,5.96,5.96,22600.0,5.8044,5.8433,5.7947,5.7947,22600.0
2009-07-15 15:15:00,5.97,5.97,5.96,5.97,4700.0,5.8044,5.8044,5.7947,5.8044,4700.0
2009-07-15 15:20:00,5.97,5.98,5.96,5.98,4800.0,5.8044,5.8141,5.7947,5.8141,4800.0
2009-07-15 15:25:00,5.97,5.98,5.96,5.96,8900.0,5.8044,5.8141,5.7947,5.7947,8900.0
2009-07-15 15:30:00,5.96,5.98,5.96,5.97,13300.0,5.7947,5.8141,5.7947,5.8044,13300.0
2009-07-15 15:35:00,5.96,5.97,5.96,5.96,3900.0,5.7947,5.8044,5.7947,5.7947,3900.0
2009-07-15 15:40:00,5.97,5.97,5.96,5.97,15900.0,5.8044,5.8044,5.7947,5.8044,15900.0
2009-07-15 15:45:00,5.97,6.0,5.96,5.99,20600.0,5.8044,5.8336,5.7947,5.8238,20600.0
2009-07-15 15:50:00,5.99,6.02,5.98,6.02,21800.0,5.8238,5.853,5.8141,5.853,21800.0
2009-07-15 15:55:00,6.01,6.02,5.98,5.98,31600.0,5.8433,5.853,5.8141,5.8141,31600.0
2009-07-16 09:30:00,5.96,6.06,5.96,6.06,4900.0,5.7947,5.8919,5.7947,5.8919,4900.0
2009-07-16 09:35:00,6.06,6.1,6.05,6.1,2100.0,5.8919,5.9308,5.8822,5.9308,2100.0
2009-07-16 09:40:00,6.09,6.13,6.09,6.13,2500.0,5.9211,5.96,5.9211,5.96,2500.0
2009-07-16 09:45:00,6.13,6.13,6.1,6.11,3600.0,5.96,5.96,5.9308,5.9405,3600.0
2009-07-16 09:50:00,6.1,6.12,6.1,6.11,1700.0,5.9308,5.9502,5.9308,5.9405,1700.0
2009-07-16 09:55:00,6.11,6.13,6.11,6.13,1300.0,5.9405,5.96,5.9405,5.96,1300.0
2009-07-16 10:00:00,6.12,6.12,6.04,6.05,5600.0,5.9502,5.9502,5.8725,5.8822,5600.0
2009-07-16 10:05:00,6.05,6.05,6.01,6.04,7300.0,5.8822,5.8822,5.8433,5.8725,7300.0
2009-07-16 10:10:00,6.05,6.05,5.99,6.01,3300.0,5.8822,5.8822,5.8238,5.8433,3300.0
2009-07-16 10:15:00,6.01,6.01,5.98,5.98,7300.0,5.8433,5.8433,5.8141,5.8141,7300.0
2009-07-16 10:20:00,5.97,6.0,5.95,6.0,3200.0,5.8044,5.8336,5.7849,5.8336,3200.0
2009-07-16 10:25:00,6.0,6.01,6.0,6.0,6800.0,5.8336,5.8433,5.8336,5.8336,6800.0
2009-07-16 10:30:00,5.99,6.03,5.98,5.99,17200.0,5.8238,5.8627,5.8141,5.8238,17200.0
2009-07-16 10:35:00,5.99,6.0,5.99,5.99,7500.0,5.8238,5.8336,5.8238,5.8238,7500.0
2009-07-16 10:40:00,5.99,5.99,5.98,5.99,2800.0,5.8238,5.8238,5.8141,5.8238,2800.0
2009-07-16 10:45:00,6.0,6.0,5.99,5.99,5500.0,5.8336,5.8336,5.8238,5.8238,5500.0
2009-07-16 10:50:00,6.0,6.01,6.0,6.01,1900.0,5.8336,5.8433,5.8336,5.8433,1900.0
2009-07-16 10:55:00,6.01,6.01,5.96,5.97,9200.0,5.8433,5.8433,5.7947,5.8044,9200.0
2009-07-16 11:00:00,5.96,6.01,5.96,6.0,2300.0,5.7947,5.8433,5.7947,5.8336,2300.0
2009-07-16 11:05:00,6.0,6.01,6.0,6.01,200.0,5.8336,5.8433,5.8336,5.8433,200.0
2009-07-16 11:10:00,6.01,6.01,5.98,5.99,4400.0,5.8433,5.8433,5.8141,5.8238,4400.0
2009-07-16 11:15:00,5.98,6.0,5.98,6.0,1400.0,5.8141,5.8336,5.8141,5.8336,1400.0
2009-07-16 11:20:00,6.0,6.01,5.99,6.01,4800.0,5.8336,5.8433,5.8238,5.8433,4800.0
2009-07-16 11:25:00,6.02,6.03,6.02,6.03,1200.0,5.853,5.8627,5.853,5.8627,1200.0
2009-07-16 11:30:00,6.03,6.03,6.02,6.03,1900.0,5.8627,5.8627,5.853,5.8627,1900.0
2009-07-16 11:35:00,6.02,6.06,6.02,6.06,2300.0,5.853,5.8919,5.853,5.8919,2300.0
2009-07-16 11:40:00,6.06,6.1,6.06,6.06,9000.0,5.8919,5.9308,5.8919,5.8919,9000.0
2009-07-16 11:45:00,6.06,6.07,6.05,6.05,4700.0,5.8919,5.9016,5.8822,5.8822,4700.0
2009-07-16 11:50:00,6.05,6.06,6.04,6.04,3300.0,5.8822,5.8919,5.8725,5.8725,3300.0
2009-07-16 11:55:00,6.05,6.06,6.05,6.06,5000.0,5.8822,5.8919,5.8822,5.8919,5000.0
2009-07-16 12:00:00,6.06,6.06,6.05,6.05,2900.0,5.8919,5.8919,5.8822,5.8822,2900.0
2009-07-16 12:05:00,6.06,6.06,6.05,6.06,1700.0,5.8919,5.8919,5.8822,5.8919,1700.0
2009-07-16 12:10:00,6.06,6.06,6.05,6.06,2100.0,5.8919,5.8919,5.8822,5.8919,2100.0
2009-07-16 12:15:00,6.06,6.06,6.05,6.06,4400.0,5.8919,5.8919,5.8822,5.8919,4400.0
2009-07-16 12:20:00,6.06,6.1,6.06,6.1,8100.0,5.8919,5.9308,5.8919,5.9308,8100.0
2009-07-16 12:25:00,6.11,6.12,6.11,6.12,1100.0,5.9405,5.9502,5.9405,5.9502,1100.0
2009-07-16 12:30:00,6.11,6.14,6.11,6.13,4300.0,5.9405,5.9697,5.9405,5.96,4300.0
2009-07-16 12:35:00,6.13,6.13,6.1,6.1,3200.0,5.96,5.96,5.9308,5.9308,3200.0
2009-07-16 12:40:00,6.1,6.11,6.1,6.11,2200.0,5.9308,5.9405,5.9308,5.9405,2200.0
2009-07-16 12:45:00,6.11,6.11,6.07,6.08,9300.0,5.9405,5.9405,5.9016,5.9113,9300.0
2009-07-16 12:50:00,6.07,6.08,6.06,6.06,2600.0,5.9016,5.9113,5.8919,5.8919,2600.0
2009-07-16 12:55:00,6.06,6.06,6.04,6.05,11300.0,5.8919,5.8919,5.8725,5.8822,11300.0
2009-07-16 13:00:00,6.04,6.05,6.04,6.05,300.0,5.8725,5.8822,5.8725,5.8822,300.0
2009-07-16 13:05:00,6.04,6.04,6.03,6.04,2900.0,5.8725,5.8725,5.8627,5.8725,2900.0
2009-07-16 13:10:00,6.04,6.05,6.04,6.05,2700.0,5.8725,5.8822,5.8725,5.8822,2700.0
2009-07-16 13:15:00,6.04,6.05,6.02,6.03,3600.0,5.8725,5.8822,5.853,5.8627,3600.0
2009-07-16 13:20:00,6.03,6.04,6.02,6.03,4100.0,5.8627,5.8725,5.853,5.8627,4100.0
2009-07-16 13:25:00,6.03,6.03,6.01,6.01,2700.0,5.8627,5.8627,5.8433,5.8433,2700.0
2009-07-16 13:30:00,6.02,6.03,6.01,6.01,3300.0,5.853,5.8627,5.8433,5.8433,3300.0
2009-07-16 13:35:00,6.01,6.03,6.01,6.03,2800.0,5.8433,5.8627,5.8433,5.8627,2800.0
2009-07-16 13:40:00,6.02,6.04,6.02,6.04,2700.0,5.853,5.8725,5.853,5.8725,2700.0
2009-07-16 13:45:00,6.04,6.04,6.04,6.04,1900.0,5.8725,5.8725,5.8725,5.8725,1900.0
2009-07-16 13:50:00,6.05,6.05,6.04,6.05,12700.0,5.8822,5.8822,5.8725,5.8822,12700.0
2009-07-16 13:55:00,6.04,6.05,6.04,6.04,3800.0,5.8725,5.8822,5.8725,5.8725,3800.0
2009-07-16 14:00:00,6.05,6.05,6.04,6.05,8100.0,5.8822,5.8822,5.8725,5.8822,8100.0
2009-07-16 14:05:00,6.05,6.08,6.04,6.05,15200.0,5.8822,5.9113,5.8725,5.8822,15200.0
2009-07-16 14:10:00,6.05,6.05,6.04,6.05,5300.0,5.8822,5.8822,5.8725,5.8822,5300.0
2009-07-16 14:15:00,6.05,6.05,6.04,6.05,4000.0,5.8822,5.8822,5.8725,5.8822,4000.0
2009-07-16 14:20:00,6.05,6.07,6.04,6.06,15300.0,5.8822,5.9016,5.8725,5.8919,15300.0
2009-07-16 14:25:00,6.06,6.08,6.04,6.05,26400.0,5.8919,5.9113,5.8725,5.8822,26400.0
2009-07-16 14:30:00,6.04,6.1,6.04,6.09,22200.0,5.8725,5.9308,5.8725,5.9211,22200.0
2009-07-16 14:35:00,6.09,6.13,6.09,6.13,13700.0,5.9211,5.96,5.9211,5.96,13700.0
2009-07-16 14:40:00,6.12,6.13,6.12,6.12,8600.0,5.9502,5.96,5.9502,5.9502,8600.0
2009-07-16 14:45:00,6.13,6.15,6.12,6.13,9200.0,5.96,5.9794,5.9502,5.96,9200.0
2009-07-16 14:50:00,6.13,6.14,6.11,6.11,31500.0,5.96,5.9697,5.9405,5.9405,31500.0
2009-07-16 14:55:00,6.11,6.11,6.08,6.09,12300.0,5.9405,5.9405,5.9113,5.9211,12300.0
2009-07-16 15:00:00,6.09,6.09,6.04,6.05,20600.0,5.9211,5.9211,5.8725,5.8822,20600.0
2009-07-16 15:05:00,6.05,6.07,6.05,6.07,5100.0,5.8822,5.9016,5.8822,5.9016,5100.0
2009-07-16 15:10:00,6.08,6.09,6.06,6.06,18200.0,5.9113,5.9211,5.8919,5.8919,18200.0
2009-07-16 15:15:00,6.06,6.12,6.06,6.11,20300.0,5.8919,5.9502,5.8919,5.9405,20300.0
2009-07-16 15:20:00,6.1,6.13,6.1,6.11,12700.0,5.9308,5.96,5.9308,5.9405,12700.0
2009-07-16 15:25:00,6.11,6.14,6.1,6.12,8700.0,5.9405,5.9697,5.9308,5.9502,8700.0
2009-07-16 15:30:00,6.13,6.15,6.1,6.15,10400.0,5.96,5.9794,5.9308,5.9794,10400.0
2009-07-16 15:35:00,6.14,6.14,6.13,6.13,8000.0,5.9697,5.9697,5.96,5.96,8000.0
2009-07-16 15:40:00,6.14,6.2,6.14,6.19,48400.0,5.9697,6.028,5.9697,6.0183,48400.0
2009-07-16 15:45:00,6.2,6.2,6.16,6.16,14600.0,6.028,6.028,5.9891,5.9891,14600.0
2009-07-16 15:50:00,6.17,6.19,6.13,6.15,37500.0,5.9988,6.0183,5.96,5.9794,37500.0
2009-07-16 15:55:00,6.15,6.15,6.13,6.14,29200.0,5.9794,5.9794,5.96,5.9697,29200.0
2009-07-17 09:30:00,6.13,6.18,6.12,6.13,63100.0,5.96,6.0086,5.9502,5.96,63100.0
2009-07-17 09:35:00,6.1,6.13,6.07,6.13,3700.0,5.9308,5.96,5.9016,5.96,3700.0
2009-07-17 09:40:00,6.11,6.13,6.1,6.13,3500.0,5.9405,5.96,5.9308,5.96,3500.0
2009-07-17 09:45:00,6.13,6.14,6.08,6.08,3700.0,5.96,5.9697,5.9113,5.9113,3700.0
2009-07-17 09:50:00,6.07,6.1,6.06,6.1,5800.0,5.9016,5.9308,5.8919,5.9308,5800.0
2009-07-17 09:55:00,6.08,6.13,6.08,6.11,9800.0,5.9113,5.96,5.9113,5.9405,9800.0
2009-07-17 10:00:00,6.1,6.11,6.1,6.11,5900.0,5.9308,5.9405,5.9308,5.9405,5900.0
2009-07-17 10:05:00,6.1,6.1,6.09,6.1,1300.0,5.9308,5.9308,5.9211,5.9308,1300.0
2009-07-17 10:10:00,6.09,6.11,6.09,6.11,1400.0,5.9211,5.9405,5.9211,5.9405,1400.0
2009-07-17 10:15:00,6.11,6.11,6.1,6.11,2600.0,5.9405,5.9405,5.9308,5.9405,2600.0
2009-07-17 10:20:00,6.09,6.12,6.09,6.12,3200.0,5.9211,5.9502,5.9211,5.9502,3200.0
2009-07-17 10:25:00,6.12,6.13,6.12,6.13,4700.0,5.9502,5.96,5.9502,5.96,4700.0
2009-07-17 10:30:00,6.12,6.15,6.12,6.14,3200.0,5.9502,5.9794,5.9502,5.9697,3200.0
2009-07-17 10:35:00,6.13,6.14,6.1,6.11,2700.0,5.96,5.9697,5.9308,5.9405,2700.0
2009-07-17 10:40:00,6.11,6.11,6.1,6.11,1100.0,5.9405,5.9405,5.9308,5.9405,1100.0
2009-07-17 10:45:00,6.1,6.11,6.06,6.06,3200.0,5.9308,5.9405,5.8919,5.8919,3200.0
2009-07-17 10:50:00,6.09,6.11,6.08,6.09,8800.0,5.9211,5.9405,5.9113,5.9211,8800.0
2009-07-17 10:55:00,6.1,6.12,6.09,6.12,2100.0,5.9308,5.9502,5.9211,5.9502,2100.0
2009-07-17 11:00:00,6.11,6.13,6.11,6.11,6500.0,5.9405,5.96,5.9405,5.9405,6500.0
2009-07-17 11:05:00,6.11,6.12,6.11,6.11,1300.0,5.9405,5.9502,5.9405,5.9405,1300.0
2009-07-17 11:10:00,6.1,6.1,6.09,6.09,800.0,5.9308,5.9308,5.9211,5.9211,800.0
2009-07-17 11:15:00,6.09,6.11,6.09,6.1,2700.0,5.9211,5.9405,5.9211,5.9308,2700.0
2009-07-17 11:20:00,6.1,6.11,6.09,6.1,4500.0,5.9308,5.9405,5.9211,5.9308,4500.0
2009-07-17 11:25:00,6.1,6.12,6.1,6.1,3100.0,5.9308,5.9502,5.9308,5.9308,3100.0
2009-07-17 11:30:00,6.1,6.18,6.09,6.18,72900.0,5.9308,6.0086,5.9211,6.0086,72900.0
2009-07-17 11:35:00,6.17,6.17,5.97,6.06,67900.0,5.9988,5.9988,5.8044,5.8919,67900.0
2009-07-17 11:40:00,6.07,6.09,6.07,6.08,6700.0,5.9016,5.9211,5.9016,5.9113,6700.0
2009-07-17 11:45:00,6.07,6.1,6.05,6.1,12200.0,5.9016,5.9308,5.8822,5.9308,12200.0
2009-07-17 11:50:00,6.11,6.11,6.07,6.07,2300.0,5.9405,5.9405,5.9016,5.9016,2300.0
2009-07-17 11:55:00,6.07,6.08,6.07,6.08,1000.0,5.9016,5.9113,5.9016,5.9113,1000.0
2009-07-17 12:00:00,6.07,6.07,6.07,6.07,800.0,5.9016,5.9016,5.9016,5.9016,800.0
2009-07-17 12:05:00,6.08,6.09,6.08,6.09,1600.0,5.9113,5.9211,5.9113,5.9211,1600.0
2009-07-17 12:10:00,6.09,6.09,6.08,6.08,1300.0,5.9211,5.9211,5.9113,5.9113,1300.0
2009-07-17 12:15:00,6.08,6.09,6.08,6.09,500.0,5.9113,5.9211,5.9113,5.9211,500.0
2009-07-17 12:20:00,6.1,6.11,6.1,6.11,2200.0,5.9308,5.9405,5.9308,5.9405,2200.0
2009-07-17 12:25:00,6.1,6.1,6.09,6.09,4300.0,5.9308,5.9308,5.9211,5.9211,4300.0
2009-07-17 12:30:00,6.09,6.11,6.09,6.09,3100.0,5.9211,5.9405,5.9211,5.9211,3100.0
2009-07-17 12:35:00,6.09,6.1,6.09,6.1,1100.0,5.9211,5.9308,5.9211,5.9308,1100.0
2009-07-17 12:40:00,6.1,6.14,6.09,6.1,17100.0,5.9308,5.9697,5.9211,5.9308,17100.0
2009-07-17 12:45:00,6.1,6.1,6.09,6.09,4700.0,5.9308,5.9308,5.9211,5.9211,4700.0
2009-07-17 12:50:00,6.08,6.08,6.06,6.06,3400.0,5.9113,5.9113,5.8919,5.8919,3400.0
2009-07-17 12:55:00,6.06,6.06,6.04,6.05,2800.0,5.8919,5.8919,5.8725,5.8822,2800.0
2009-07-17 13:00:00,6.05,6.06,6.05,6.05,2900.0,5.8822,5.8919,5.8822,5.8822,2900.0
2009-07-17 13:05:00,6.05,6.05,6.05,6.05,1400.0,5.8822,5.8822,5.8822,5.8822,1400.0
2009-07-17 13:10:00,6.05,6.06,6.05,6.06,1900.0,5.8822,5.8919,5.8822,5.8919,1900.0
2009-07-17 13:15:00,6.05,6.05,6.05,6.05,2000.0,5.8822,5.8822,5.8822,5.8822,2000.0
2009-07-17 13:20:00,6.05,6.05,6.05,6.05,3500.0,5.8822,5.8822,5.8822,5.8822,3500.0
2009-07-17 13:25:00,6.05,6.06,6.01,6.01,7600.0,5.8822,5.8919,5.8433,5.8433,7600.0
2009-07-17 13:30:00,6.01,6.02,6.01,6.01,4600.0,5.8433,5.853,5.8433,5.8433,4600.0
2009-07-17 13:35:00,6.01,6.02,6.0,6.0,9100.0,5.8433,5.853,5.8336,5.8336,9100.0
2009-07-17 13:40:00,6.0,6.01,5.99,6.01,8100.0,5.8336,5.8433,5.8238,5.8433,8100.0
2009-07-17 13:45:00,6.0,6.01,6.0,6.0,4600.0,5.8336,5.8433,5.8336,5.8336,4600.0
2009-07-17 13:50:00,6.0,6.04,6.0,6.02,9100.0,5.8336,5.8725,5.8336,5.853,9100.0
2009-07-17 13:55:00,6.01,6.02,6.0,6.0,4600.0,5.8433,5.853,5.8336,5.8336,4600.0
2009-07-17 14:00:00,6.0,6.02,6.0,6.01,5600.0,5.8336,5.853,5.8336,5.8433,5600.0
2009-07-17 14:05:00,6.02,6.02,6.01,6.01,4000.0,5.853,5.853,5.8433,5.8433,4000.0
2009-07-17 14:10:00,6.02,6.02,6.0,6.0,5000.0,5.853,5.853,5.8336,5.8336,5000.0
2009-07-17 14:15:00,6.0,6.01,6.0,6.0,4800.0,5.8336,5.8433,5.8336,5.8336,4800.0
2009-07-17 14:20:00,6.01,6.04,6.0,6.04,10000.0,5.8433,5.8725,5.8336,5.8725,10000.0
2009-07-17 14:25:00,6.04,6.05,6.03,6.03,6000.0,5.8725,5.8822,5.8627,5.8627,6000.0
2009-07-17 14:30:00,6.03,6.04,6.03,6.04,5300.0,5.8627,5.8725,5.8627,5.8725,5300.0
2009-07-17 14:35:00,6.04,6.05,6.03,6.03,6200.0,5.8725,5.8822,5.8627,5.8627,6200.0
2009-07-17 14:40:00,6.03,6.04,6.03,6.03,4700.0,5.8627,5.8725,5.8627,5.8627,4700.0
2009-07-17 14:45:00,6.03,6.04,6.01,6.03,10800.0,5.8627,5.8725,5.8433,5.8627,10800.0
2009-07-17 14:50:00,6.04,6.06,6.03,6.04,14700.0,5.8725,5.8919,5.8627,5.8725,14700.0
2009-07-17 14:55:00,6.03,6.04,6.01,6.04,6000.0,5.8627,5.8725,5.8433,5.8725,6000.0
2009-07-17 15:00:00,6.04,6.04,6.01,6.01,6400.0,5.8725,5.8725,5.8433,5.8433,6400.0
2009-07-17 15:05:00,6.01,6.03,6.01,6.02,6100.0,5.8433,5.8627,5.8433,5.853,6100.0
2009-07-17 15:10:00,6.03,6.03,6.01,6.01,5000.0,5.8627,5.8627,5.8433,5.8433,5000.0
2009-07-17 15:15:00,6.01,6.02,5.99,5.99,4700.0,5.8433,5.853,5.8238,5.8238,4700.0
2009-07-17 15:20:00,6.0,6.0,5.99,5.99,4500.0,5.8336,5.8336,5.8238,5.8238,4500.0
2009-07-17 15:25:00,5.99,5.99,5.96,5.96,6300.0,5.8238,5.8238,5.7947,5.7947,6300.0
2009-07-17 15:30:00,5.96,5.97,5.94,5.96,10300.0,5.7947,5.8044,5.7752,5.7947,10300.0
2009-07-17 15:35:00,5.98,5.98,5.96,5.96,5800.0,5.8141,5.8141,5.7947,5.7947,5800.0
2009-07-17 15:40:00,5.96,6.0,5.96,5.99,13300.0,5.7947,5.8336,5.7947,5.8238,13300.0
2009-07-17 15:45:00,5.99,5.99,5.97,5.98,15700.0,5.8238,5.8238,5.8044,5.8141,15700.0
2009-07-17 15:50:00,5.99,6.04,5.99,6.03,39400.0,5.8238,5.8725,5.8238,5.8627,39400.0
2009-07-17 15:55:00,6.03,6.06,6.02,6.03,71400.0,5.8627,5.8919,5.853,5.8627,71400.0
2009-07-20 09:30:00,6.08,6.2,6.06,6.2,11600.0,5.9113,6.028,5.8919,6.028,11600.0
2009-07-20 09:35:00,6.22,6.3,6.22,6.28,26900.0,6.0475,6.1252,6.0475,6.1058,26900.0
2009-07-20 09:40:00,6.27,6.3,6.23,6.25,13000.0,6.0961,6.1252,6.0572,6.0766,13000.0
2009-07-20 09:45:00,6.26,6.3,6.24,6.28,14100.0,6.0863,6.1252,6.0669,6.1058,14100.0
2009-07-20 09:50:00,6.29,6.42,6.29,6.42,32700.0,6.1155,6.2419,6.1155,6.2419,32700.0
2009-07-20 09:55:00,6.42,6.45,6.42,6.43,6600.0,6.2419,6.2711,6.2419,6.2516,6600.0
2009-07-20 10:00:00,6.44,6.5,6.43,6.49,42400.0,6.2614,6.3197,6.2516,6.31,42400.0
2009-07-20 10:05:00,6.49,6.5,6.38,6.38,11200.0,6.31,6.3197,6.203,6.203,11200.0
2009-07-20 10:10:00,6.37,6.42,6.36,6.37,6800.0,6.1933,6.2419,6.1836,6.1933,6800.0
2009-07-20 10:15:00,6.37,6.37,6.36,6.36,5300.0,6.1933,6.1933,6.1836,6.1836,5300.0
2009-07-20 10:20:00,6.36,6.37,6.33,6.36,8700.0,6.1836,6.1933,6.1544,6.1836,8700.0
2009-07-20 10:25:00,6.37,6.38,6.36,6.37,3700.0,6.1933,6.203,6.1836,6.1933,3700.0
2009-07-20 10:30:00,6.37,6.37,6.35,6.35,2500.0,6.1933,6.1933,6.1739,6.1739,2500.0
2009-07-20 10:35:00,6.35,6.36,6.33,6.34,10300.0,6.1739,6.1836,6.1544,6.1641,10300.0
2009-07-20 10:40:00,6.35,6.35,6.33,6.35,9400.0,6.1739,6.1739,6.1544,6.1739,9400.0
2009-07-20 10:45:00,6.35,6.35,6.28,6.29,33300.0,6.1739,6.1739,6.1058,6.1155,33300.0
2009-07-20 10:50:00,6.3,6.31,6.3,6.31,1700.0,6.1252,6.135,6.1252,6.135,1700.0
2009-07-20 10:55:00,6.3,6.35,6.3,6.32,7000.0,6.1252,6.1739,6.1252,6.1447,7000.0
2009-07-20 11:00:00,6.33,6.34,6.33,6.34,1200.0,6.1544,6.1641,6.1544,6.1641,1200.0
2009-07-20 11:05:00,6.34,6.34,6.33,6.33,1700.0,6.1641,6.1641,6.1544,6.1544,1700.0
2009-07-20 11:10:00,6.33,6.36,6.33,6.36,19600.0,6.1544,6.1836,6.1544,6.1836,19600.0
2009-07-20 11:15:00,6.36,6.38,6.36,6.38,7200.0,6.1836,6.203,6.1836,6.203,7200.0
2009-07-20 11:20:00,6.37,6.42,6.37,6.4,30400.0,6.1933,6.2419,6.1933,6.2225,30400.0
2009-07-20 11:25:00,6.41,6.45,6.41,6.43,9200.0,6.2322,6.2711,6.2322,6.2516,9200.0
2009-07-20 11:30:00,6.43,6.43,6.39,6.4,6700.0,6.2516,6.2516,6.2127,6.2225,6700.0
2009-07-20 11:35:00,6.4,6.42,6.39,6.41,9000.0,6.2225,6.2419,6.2127,6.2322,9000.0
2009-07-20 11:40:00,6.41,6.42,6.38,6.41,5700.0,6.2322,6.2419,6.203,6.2322,5700.0
2009-07-20 11:45:00,6.42,6.43,6.39,6.39,6200.0,6.2419,6.2516,6.2127,6.2127,6200.0
2009-07-20 11:50:00,6.39,6.42,6.39,6.42,9700.0,6.2127,6.2419,6.2127,6.2419,9700.0
2009-07-20 11:55:00,6.42,6.42,6.4,6.4,4100.0,6.2419,6.2419,6.2225,6.2225,4100.0
2009-07-20 12:00:00,6.41,6.46,6.41,6.46,25500.0,6.2322,6.2808,6.2322,6.2808,25500.0
2009-07-20 12:05:00,6.47,6.5,6.46,6.47,9200.0,6.2905,6.3197,6.2808,6.2905,9200.0
2009-07-20 12:10:00,6.47,6.5,6.47,6.5,8300.0,6.2905,6.3197,6.2905,6.3197,8300.0
2009-07-20 12:15:00,6.5,6.51,6.44,6.5,34900.0,6.3197,6.3294,6.2614,6.3197,34900.0
2009-07-20 12:20:00,6.5,6.55,6.5,6.52,6600.0,6.3197,6.3683,6.3197,6.3391,6600.0
2009-07-20 12:25:00,6.53,6.55,6.49,6.5,14600.0,6.3489,6.3683,6.31,6.3197,14600.0
2009-07-20 12:30:00,6.51,6.53,6.51,6.52,5100.0,6.3294,6.3489,6.3294,6.3391,5100.0
2009-07-20 12:35:00,6.52,6.52,6.51,6.52,2700.0,6.3391,6.3391,6.3294,6.3391,2700.0
2009-07-20 12:40:00,6.53,6.53,6.51,6.52,5100.0,6.3489,6.3489,6.3294,6.3391,5100.0
2009-07-20 12:45:00,6.52,6.53,6.49,6.49,9600.0,6.3391,6.3489,6.31,6.31,9600.0
2009-07-20 12:50:00,6.5,6.51,6.5,6.51,1200.0,6.3197,6.3294,6.3197,6.3294,1200.0
2009-07-20 12:55:00,6.51,6.51,6.48,6.48,2200.0,6.3294,6.3294,6.3002,6.3002,2200.0
2009-07-20 13:00:00,6.48,6.49,6.47,6.49,4900.0,6.3002,6.31,6.2905,6.31,4900.0
2009-07-20 13:05:00,6.48,6.49,6.47,6.47,5000.0,6.3002,6.31,6.2905,6.2905,5000.0
2009-07-20 13:10:00,6.47,6.48,6.47,6.48,2000.0,6.2905,6.3002,6.2905,6.3002,2000.0
2009-07-20 13:15:00,6.47,6.47,6.43,6.44,5500.0,6.2905,6.2905,6.2516,6.2614,5500.0
2009-07-20 13:20:00,6.43,6.44,6.42,6.42,3900.0,6.2516,6.2614,6.2419,6.2419,3900.0
2009-07-20 13:25:00,6.42,6.43,6.42,6.42,5100.0,6.2419,6.2516,6.2419,6.2419,5100.0
2009-07-20 13:30:00,6.43,6.43,6.42,6.42,4600.0,6.2516,6.2516,6.2419,6.2419,4600.0
2009-07-20 13:35:00,6.43,6.43,6.42,6.43,7500.0,6.2516,6.2516,6.2419,6.2516,7500.0
2009-07-20 13:40:00,6.42,6.48,6.42,6.47,10700.0,6.2419,6.3002,6.2419,6.2905,10700.0
2009-07-20 13:45:00,6.48,6.49,6.47,6.47,9400.0,6.3002,6.31,6.2905,6.2905,9400.0
2009-07-20 13:50:00,6.48,6.48,6.47,6.48,4100.0,6.3002,6.3002,6.2905,6.3002,4100.0
2009-07-20 13:55:00,6.47,6.5,6.47,6.5,3200.0,6.2905,6.3197,6.2905,6.3197,3200.0
2009-07-20 14:00:00,6.5,6.5,6.48,6.49,8000.0,6.3197,6.3197,6.3002,6.31,8000.0
2009-07-20 14:05:00,6.49,6.53,6.48,6.53,15300.0,6.31,6.3489,6.3002,6.3489,15300.0
2009-07-20 14:10:00,6.53,6.54,6.51,6.54,8900.0,6.3489,6.3586,6.3294,6.3586,8900.0
2009-07-20 14:15:00,6.53,6.53,6.51,6.52,9900.0,6.3489,6.3489,6.3294,6.3391,9900.0
2009-07-20 14:20:00,6.52,6.53,6.48,6.48,6600.0,6.3391,6.3489,6.3002,6.3002,6600.0
2009-07-20 14:25:00,6.49,6.5,6.48,6.49,10500.0,6.31,6.3197,6.3002,6.31,10500.0
2009-07-20 14:30:00,6.5,6.5,6.49,6.49,4900.0,6.3197,6.3197,6.31,6.31,4900.0
2009-07-20 14:35:00,6.5,6.5,6.47,6.47,29600.0,6.3197,6.3197,6.2905,6.2905,29600.0
2009-07-20 14:40:00,6.47,6.48,6.45,6.47,10800.0,6.2905,6.3002,6.2711,6.2905,10800.0
2009-07-20 14:45:00,6.47,6.5,6.44,6.45,26200.0,6.2905,6.3197,6.2614,6.2711,26200.0
2009-07-20 14:50:00,6.45,6.46,6.43,6.44,15900.0,6.2711,6.2808,6.2516,6.2614,15900.0
2009-07-20 14:55:00,6.44,6.45,6.41,6.41,7600.0,6.2614,6.2711,6.2322,6.2322,7600.0
2009-07-20 15:00:00,6.41,6.46,6.41,6.46,10600.0,6.2322,6.2808,6.2322,6.2808,10600.0
2009-07-20 15:05:00,6.47,6.49,6.44,6.48,9400.0,6.2905,6.31,6.2614,6.3002,9400.0
2009-07-20 15:10:00,6.47,6.5,6.47,6.49,7900.0,6.2905,6.3197,6.2905,6.31,7900.0
2009-07-20 15:15:00,6.5,6.5,6.48,6.49,6000.0,6.3197,6.3197,6.3002,6.31,6000.0
2009-07-20 15:20:00,6.49,6.49,6.48,6.49,5200.0,6.31,6.31,6.3002,6.31,5200.0
2009-07-20 15:25:00,6.49,6.49,6.48,6.48,10800.0,6.31,6.31,6.3002,6.3002,10800.0
2009-07-20 15:30:00,6.49,6.49,6.44,6.49,13900.0,6.31,6.31,6.2614,6.31,13900.0
2009-07-20 15:35:00,6.49,6.5,6.47,6.48,19700.0,6.31,6.3197,6.2905,6.3002,19700.0
2009-07-20 15:40:00,6.48,6.49,6.43,6.46,48400.0,6.3002,6.31,6.2516,6.2808,48400.0
2009-07-20 15:45:00,6.45,6.48,6.43,6.47,20300.0,6.2711,6.3002,6.2516,6.2905,20300.0
2009-07-20 15:50:00,6.48,6.5,6.46,6.49,41100.0,6.3002,6.3197,6.2808,6.31,41100.0
2009-07-20 15:55:00,6.49,6.49,6.46,6.47,21200.0,6.31,6.31,6.2808,6.2905,21200.0
2009-07-21 09:30:00,6.5,6.54,6.49,6.54,21400.0,6.3197,6.3586,6.31,6.3586,21400.0
2009-07-21 09:35:00,6.53,6.55,6.51,6.55,5900.0,6.3489,6.3683,6.3294,6.3683,5900.0
2009-07-21 09:40:00,6.53,6.53,6.46,6.46,18700.0,6.3489,6.3489,6.2808,6.2808,18700.0
2009-07-21 09:45:00,6.44,6.44,6.39,6.4,11400.0,6.2614,6.2614,6.2127,6.2225,11400.0
2009-07-21 09:50:00,6.39,6.42,6.38,6.42,8800.0,6.2127,6.2419,6.203,6.2419,8800.0
2009-07-21 09:55:00,6.41,6.44,6.41,6.42,8900.0,6.2322,6.2614,6.2322,6.2419,8900.0
2009-07-21 10:00:00,6.42,6.42,6.34,6.34,15100.0,6.2419,6.2419,6.1641,6.1641,15100.0
2009-07-21 10:05:00,6.35,6.36,6.34,6.35,10800.0,6.1739,6.1836,6.1641,6.1739,10800.0
2009-07-21 10:10:00,6.34,6.36,6.33,6.34,9400.0,6.1641,6.1836,6.1544,6.1641,9400.0
2009-07-21 10:15:00,6.34,6.34,6.32,6.33,8900.0,6.1641,6.1641,6.1447,6.1544,8900.0
2009-07-21 10:20:00,6.34,6.34,6.32,6.32,1800.0,6.1641,6.1641,6.1447,6.1447,1800.0
2009-07-21 10:25:00,6.32,6.32,6.24,6.26,8500.0,6.1447,6.1447,6.0669,6.0863,8500.0
2009-07-21 10:30:00,6.26,6.3,6.26,6.3,22600.0,6.0863,6.1252,6.0863,6.1252,22600.0
2009-07-21 10:35:00,6.31,6.33,6.28,6.33,13100.0,6.135,6.1544,6.1058,6.1544,13100.0
2009-07-21 10:40:00,6.32,6.33,6.31,6.32,5100.0,6.1447,6.1544,6.135,6.1447,5100.0
2009-07-21 10:45:00,6.31,6.31,6.29,6.29,2300.0,6.135,6.135,6.1155,6.1155,2300.0
2009-07-21 10:50:00,6.29,6.32,6.29,6.32,2900.0,6.1155,6.1447,6.1155,6.1447,2900.0
2009-07-21 10:55:00,6.32,6.36,6.32,6.36,5100.0,6.1447,6.1836,6.1447,6.1836,5100.0
2009-07-21 11:00:00,6.36,6.37,6.32,6.32,6100.0,6.1836,6.1933,6.1447,6.1447,6100.0
2009-07-21 11:05:00,6.33,6.35,6.31,6.35,5600.0,6.1544,6.1739,6.135,6.1739,5600.0
2009-07-21 11:10:00,6.34,6.35,6.34,6.34,800.0,6.1641,6.1739,6.1641,6.1641,800.0
2009-07-21 11:15:00,6.34,6.34,6.33,6.34,4200.0,6.1641,6.1641,6.1544,6.1641,4200.0
2009-07-21 11:20:00,6.34,6.34,6.34,6.34,500.0,6.1641,6.1641,6.1641,6.1641,500.0
2009-07-21 11:25:00,6.34,6.34,6.34,6.34,1200.0,6.1641,6.1641,6.1641,6.1641,1200.0
2009-07-21 11:30:00,6.34,6.35,6.32,6.35,8100.0,6.1641,6.1739,6.1447,6.1739,8100.0
2009-07-21 11:35:00,6.35,6.36,6.34,6.34,8200.0,6.1739,6.1836,6.1641,6.1641,8200.0
2009-07-21 11:40:00,6.35,6.35,6.33,6.33,3600.0,6.1739,6.1739,6.1544,6.1544,3600.0
2009-07-21 11:45:00,6.33,6.34,6.31,6.31,29600.0,6.1544,6.1641,6.135,6.135,29600.0
2009-07-21 11:50:00,6.32,6.35,6.31,6.33,14600.0,6.1447,6.1739,6.135,6.1544,14600.0
2009-07-21 11:55:00,6.32,6.33,6.3,6.31,4900.0,6.1447,6.1544,6.1252,6.135,4900.0
2009-07-21 12:00:00,6.31,6.32,6.31,6.31,6000.0,6.135,6.1447,6.135,6.135,6000.0
2009-07-21 12:05:00,6.32,6.32,6.22,6.27,25400.0,6.1447,6.1447,6.0475,6.0961,25400.0
2009-07-21 12:10:00,6.27,6.29,6.27,6.28,2500.0,6.0961,6.1155,6.0961,6.1058,2500.0
2009-07-21 12:15:00,6.28,6.29,6.26,6.28,2500.0,6.1058,6.1155,6.0863,6.1058,2500.0
2009-07-21 12:20:00,6.28,6.28,6.25,6.25,2300.0,6.1058,6.1058,6.0766,6.0766,2300.0
2009-07-21 12:25:00,6.26,6.29,6.26,6.29,4400.0,6.0863,6.1155,6.0863,6.1155,4400.0
2009-07-21 12:30:00,6.29,6.29,6.26,6.26,3300.0,6.1155,6.1155,6.0863,6.0863,3300.0
2009-07-21 12:35:00,6.26,6.28,6.25,6.28,1900.0,6.0863,6.1058,6.0766,6.1058,1900.0
2009-07-21 12:40:00,6.27,6.28,6.23,6.23,7800.0,6.0961,6.1058,6.0572,6.0572,7800.0
2009-07-21 12:45:00,6.24,6.25,6.22,6.25,7500.0,6.0669,6.0766,6.0475,6.0766,7500.0
2009-07-21 12:50:00,6.24,6.25,6.23,6.23,4300.0,6.0669,6.0766,6.0572,6.0572,4300.0
2009-07-21 12:55:00,6.23,6.24,6.23,6.23,5500.0,6.0572,6.0669,6.0572,6.0572,5500.0
2009-07-21 13:00:00,6.24,6.24,6.24,6.24,2300.0,6.0669,6.0669,6.0669,6.0669,2300.0
2009-07-21 13:05:00,6.24,6.24,6.22,6.23,3700.0,6.0669,6.0669,6.0475,6.0572,3700.0
2009-07-21 13:10:00,6.23,6.23,6.18,6.21,36800.0,6.0572,6.0572,6.0086,6.0377,36800.0
2009-07-21 13:15:00,6.22,6.26,6.22,6.26,2800.0,6.0475,6.0863,6.0475,6.0863,2800.0
2009-07-21 13:20:00,6.24,6.25,6.23,6.24,6500.0,6.0669,6.0766,6.0572,6.0669,6500.0
2009-07-21 13:25:00,6.24,6.31,6.24,6.3,15900.0,6.0669,6.135,6.0669,6.1252,15900.0
2009-07-21 13:30:00,6.3,6.31,6.29,6.3,9300.0,6.1252,6.135,6.1155,6.1252,9300.0
2009-07-21 13:35:00,6.29,6.31,6.28,6.31,3600.0,6.1155,6.135,6.1058,6.135,3600.0
2009-07-21 13:40:00,6.31,6.31,6.3,6.31,4000.0,6.135,6.135,6.1252,6.135,4000.0
2009-07-21 13:45:00,6.31,6.32,6.3,6.31,5600.0,6.135,6.1447,6.1252,6.135,5600.0
2009-07-21 13:50:00,6.32,6.32,6.3,6.32,2300.0,6.1447,6.1447,6.1252,6.1447,2300.0
2009-07-21 13:55:00,6.31,6.32,6.29,6.31,3600.0,6.135,6.1447,6.1155,6.135,3600.0
2009-07-21 14:00:00,6.31,6.32,6.31,6.32,2100.0,6.135,6.1447,6.135,6.1447,2100.0
2009-07-21 14:05:00,6.32,6.32,6.31,6.32,2800.0,6.1447,6.1447,6.135,6.1447,2800.0
2009-07-21 14:10:00,6.32,6.35,6.32,6.35,10200.0,6.1447,6.1739,6.1447,6.1739,10200.0
2009-07-21 14:15:00,6.35,6.35,6.35,6.35,3500.0,6.1739,6.1739,6.1739,6.1739,3500.0
2009-07-21 14:20:00,6.34,6.36,6.34,6.36,14000.0,6.1641,6.1836,6.1641,6.1836,14000.0
2009-07-21 14:25:00,6.37,6.37,6.35,6.36,8200.0,6.1933,6.1933,6.1739,6.1836,8200.0
2009-07-21 14:30:00,6.35,6.36,6.34,6.34,9500.0,6.1739,6.1836,6.1641,6.1641,9500.0
2009-07-21 14:35:00,6.34,6.37,6.34,6.37,11700.0,6.1641,6.1933,6.1641,6.1933,11700.0
2009-07-21 14:40:00,6.36,6.37,6.35,6.35,4100.0,6.1836,6.1933,6.1739,6.1739,4100.0
2009-07-21 14:45:00,6.36,6.36,6.35,6.36,8100.0,6.1836,6.1836,6.1739,6.1836,8100.0
2009-07-21 14:50:00,6.36,6.37,6.35,6.36,13400.0,6.1836,6.1933,6.1739,6.1836,13400.0
2009-07-21 14:55:00,6.37,6.37,6.36,6.36,7400.0,6.1933,6.1933,6.1836,6.1836,7400.0
2009-07-21 15:00:00,6.36,6.37,6.35,6.36,6300.0,6.1836,6.1933,6.1739,6.1836,6300.0
2009-07-21 15:05:00,6.36,6.37,6.36,6.36,3100.0,6.1836,6.1933,6.1836,6.1836,3100.0
2009-07-21 15:10:00,6.37,6.37,6.36,6.37,6900.0,6.1933,6.1933,6.1836,6.1933,6900.0
2009-07-21 15:15:00,6.36,6.37,6.36,6.36,8900.0,6.1836,6.1933,6.1836,6.1836,8900.0
2009-07-21 15:20:00,6.36,6.37,6.36,6.37,6800.0,6.1836,6.1933,6.1836,6.1933,6800.0
2009-07-21 15:25:00,6.37,6.41,6.37,6.41,18700.0,6.1933,6.2322,6.1933,6.2322,18700.0
2009-07-21 15:30:00,6.41,6.41,6.36,6.36,18300.0,6.2322,6.2322,6.1836,6.1836,18300.0
2009-07-21 15:35:00,6.36,6.38,6.36,6.37,7900.0,6.1836,6.203,6.1836,6.1933,7900.0
2009-07-21 15:40:00,6.37,6.38,6.36,6.37,6700.0,6.1933,6.203,6.1836,6.1933,6700.0
2009-07-21 15:45:00,6.38,6.38,6.36,6.37,14900.0,6.203,6.203,6.1836,6.1933,14900.0
2009-07-21 15:50:00,6.36,6.38,6.36,6.37,15300.0,6.1836,6.203,6.1836,6.1933,15300.0
2009-07-21 15:55:00,6.37,6.39,6.36,6.39,31200.0,6.1933,6.2127,6.1836,6.2127,31200.0
2009-07-22 09:30:00,6.34,6.41,6.34,6.37,6600.0,6.1641,6.2322,6.1641,6.1933,6600.0
2009-07-22 09:35:00,6.37,6.4,6.3,6.4,17900.0,6.1933,6.2225,6.1252,6.2225,17900.0
2009-07-22 09:40:00,6.4,6.5,6.34,6.46,57100.0,6.2225,6.3197,6.1641,6.2808,57100.0
2009-07-22 09:45:00,6.46,6.46,6.37,6.39,34400.0,6.2808,6.2808,6.1933,6.2127,34400.0
2009-07-22 09:50:00,6.38,6.41,6.33,6.4,6900.0,6.203,6.2322,6.1544,6.2225,6900.0
2009-07-22 09:55:00,6.4,6.47,6.4,6.42,16500.0,6.2225,6.2905,6.2225,6.2419,16500.0
2009-07-22 10:00:00,6.42,6.45,6.42,6.42,6100.0,6.2419,6.2711,6.2419,6.2419,6100.0
2009-07-22 10:05:00,6.42,6.42,6.36,6.36,5500.0,6.2419,6.2419,6.1836,6.1836,5500.0
2009-07-22 10:10:00,6.37,6.38,6.33,6.34,5700.0,6.1933,6.203,6.1544,6.1641,5700.0
2009-07-22 10:15:00,6.34,6.36,6.34,6.36,3600.0,6.1641,6.1836,6.1641,6.1836,3600.0
2009-07-22 10:20:00,6.35,6.37,6.34,6.34,4200.0,6.1739,6.1933,6.1641,6.1641,4200.0
2009-07-22 10:25:00,6.35,6.35,6.26,6.28,7500.0,6.1739,6.1739,6.0863,6.1058,7500.0
2009-07-22 10:30:00,6.26,6.3,6.26,6.28,8300.0,6.0863,6.1252,6.0863,6.1058,8300.0
2009-07-22 10:35:00,6.27,6.28,6.23,6.23,6100.0,6.0961,6.1058,6.0572,6.0572,6100.0
2009-07-22 10:40:00,6.24,6.27,6.23,6.24,8300.0,6.0669,6.0961,6.0572,6.0669,8300.0
2009-07-22 10:45:00,6.24,6.25,6.23,6.24,4400.0,6.0669,6.0766,6.0572,6.0669,4400.0
2009-07-22 10:50:00,6.24,6.31,6.24,6.31,6500.0,6.0669,6.135,6.0669,6.135,6500.0
2009-07-22 10:55:00,6.31,6.33,6.31,6.32,2800.0,6.135,6.1544,6.135,6.1447,2800.0
2009-07-22 11:00:00,6.32,6.38,6.31,6.36,7800.0,6.1447,6.203,6.135,6.1836,7800.0
2009-07-22 11:05:00,6.35,6.37,6.33,6.33,4200.0,6.1739,6.1933,6.1544,6.1544,4200.0
2009-07-22 11:10:00,6.34,6.35,6.33,6.35,3500.0,6.1641,6.1739,6.1544,6.1739,3500.0
2009-07-22 11:15:00,6.34,6.35,6.34,6.34,3100.0,6.1641,6.1739,6.1641,6.1641,3100.0
2009-07-22 11:20:00,6.34,6.35,6.33,6.33,4400.0,6.1641,6.1739,6.1544,6.1544,4400.0
2009-07-22 11:25:00,6.33,6.35,6.33,6.34,3900.0,6.1544,6.1739,6.1544,6.1641,3900.0
2009-07-22 11:30:00,6.34,6.35,6.34,6.34,5700.0,6.1641,6.1739,6.1641,6.1641,5700.0
2009-07-22 11:35:00,6.34,6.35,6.31,6.31,19800.0,6.1641,6.1739,6.135,6.135,19800.0
2009-07-22 11:40:00,6.31,6.32,6.29,6.3,5500.0,6.135,6.1447,6.1155,6.1252,5500.0
2009-07-22 11:45:00,6.3,6.31,6.28,6.28,5500.0,6.1252,6.135,6.1058,6.1058,5500.0
2009-07-22 11:50:00,6.29,6.33,6.28,6.33,17100.0,6.1155,6.1544,6.1058,6.1544,17100.0
2009-07-22 11:55:00,6.34,6.35,6.28,6.32,25600.0,6.1641,6.1739,6.1058,6.1447,25600.0
2009-07-22 12:00:00,6.3,6.32,6.29,6.29,10700.0,6.1252,6.1447,6.1155,6.1155,10700.0
2009-07-22 12:05:00,6.29,6.29,6.28,6.28,5200.0,6.1155,6.1155,6.1058,6.1058,5200.0
2009-07-22 12:10:00,6.28,6.28,6.19,6.2,24000.0,6.1058,6.1058,6.0183,6.028,24000.0
2009-07-22 12:15:00,6.2,6.22,6.2,6.21,7400.0,6.028,6.0475,6.028,6.0377,7400.0
2009-07-22 12:20:00,6.21,6.24,6.21,6.23,8000.0,6.0377,6.0669,6.0377,6.0572,8000.0
2009-07-22 12:25:00,6.24,6.29,6.24,6.28,8300.0,6.0669,6.1155,6.0669,6.1058,8300.0
2009-07-22 12:30:00,6.29,6.29,6.26,6.28,12000.0,6.1155,6.1155,6.0863,6.1058,12000.0
2009-07-22 12:35:00,6.26,6.32,6.26,6.31,13700.0,6.0863,6.1447,6.0863,6.135,13700.0
2009-07-22 12:40:00,6.31,6.32,6.3,6.31,8300.0,6.135,6.1447,6.1252,6.135,8300.0
2009-07-22 12:45:00,6.31,6.35,6.31,6.34,4800.0,6.135,6.1739,6.135,6.1641,4800.0
2009-07-22 12:50:00,6.34,6.35,6.31,6.31,8100.0,6.1641,6.1739,6.135,6.135,8100.0
2009-07-22 12:55:00,6.32,6.33,6.29,6.31,19600.0,6.1447,6.1544,6.1155,6.135,19600.0
2009-07-22 13:00:00,6.32,6.32,6.31,6.31,3100.0,6.1447,6.1447,6.135,6.135,3100.0
2009-07-22 13:05:00,6.32,6.32,6.31,6.31,2000.0,6.1447,6.1447,6.135,6.135,2000.0
2009-07-22 13:10:00,6.32,6.32,6.3,6.31,5600.0,6.1447,6.1447,6.1252,6.135,5600.0
2009-07-22 13:15:00,6.31,6.32,6.31,6.31,2800.0,6.135,6.1447,6.135,6.135,2800.0
2009-07-22 13:20:00,6.32,6.32,6.3,6.31,13300.0,6.1447,6.1447,6.1252,6.135,13300.0
2009-07-22 13:25:00,6.31,6.32,6.3,6.31,13300.0,6.135,6.1447,6.1252,6.135,13300.0
2009-07-22 13:30:00,6.31,6.34,6.3,6.31,9700.0,6.135,6.1641,6.1252,6.135,9700.0
2009-07-22 13:35:00,6.31,6.33,6.31,6.32,3000.0,6.135,6.1544,6.135,6.1447,3000.0
2009-07-22 13:40:00,6.33,6.33,6.31,6.31,5400.0,6.1544,6.1544,6.135,6.135,5400.0
2009-07-22 13:45:00,6.31,6.36,6.31,6.35,6600.0,6.135,6.1836,6.135,6.1739,6600.0
2009-07-22 13:50:00,6.35,6.35,6.31,6.33,11000.0,6.1739,6.1739,6.135,6.1544,11000.0
2009-07-22 13:55:00,6.32,6.33,6.3,6.31,12500.0,6.1447,6.1544,6.1252,6.135,12500.0
2009-07-22 14:00:00,6.32,6.33,6.3,6.32,8300.0,6.1447,6.1544,6.1252,6.1447,8300.0
2009-07-22 14:05:00,6.31,6.32,6.31,6.31,4600.0,6.135,6.1447,6.135,6.135,4600.0
2009-07-22 14:10:00,6.32,6.32,6.31,6.31,4100.0,6.1447,6.1447,6.135,6.135,4100.0
2009-07-22 14:15:00,6.32,6.34,6.31,6.31,13600.0,6.1447,6.1641,6.135,6.135,13600.0
2009-07-22 14:20:00,6.31,6.32,6.31,6.31,8400.0,6.135,6.1447,6.135,6.135,8400.0
2009-07-22 14:25:00,6.31,6.32,6.31,6.31,5800.0,6.135,6.1447,6.135,6.135,5800.0
2009-07-22 14:30:00,6.31,6.32,6.29,6.32,28100.0,6.135,6.1447,6.1155,6.1447,28100.0
2009-07-22 14:35:00,6.3,6.32,6.3,6.32,7400.0,6.1252,6.1447,6.1252,6.1447,7400.0
2009-07-22 14:40:00,6.32,6.32,6.31,6.31,4900.0,6.1447,6.1447,6.135,6.135,4900.0
2009-07-22 14:45:00,6.31,6.32,6.3,6.32,18000.0,6.135,6.1447,6.1252,6.1447,18000.0
2009-07-22 14:50:00,6.31,6.32,6.31,6.31,8500.0,6.135,6.1447,6.135,6.135,8500.0
2009-07-22 14:55:00,6.32,6.36,6.31,6.35,31900.0,6.1447,6.1836,6.135,6.1739,31900.0
2009-07-22 15:00:00,6.35,6.37,6.34,6.34,45600.0,6.1739,6.1933,6.1641,6.1641,45600.0
2009-07-22 15:05:00,6.34,6.35,6.32,6.33,18900.0,6.1641,6.1739,6.1447,6.1544,18900.0
2009-07-22 15:10:00,6.32,6.33,6.29,6.31,26300.0,6.1447,6.1544,6.1155,6.135,26300.0
2009-07-22 15:15:00,6.32,6.33,6.3,6.31,25200.0,6.1447,6.1544,6.1252,6.135,25200.0
2009-07-22 15:20:00,6.32,6.33,6.31,6.31,18300.0,6.1447,6.1544,6.135,6.135,18300.0
2009-07-22 15:25:00,6.31,6.33,6.3,6.31,20400.0,6.135,6.1544,6.1252,6.135,20400.0
2009-07-22 15:30:00,6.32,6.33,6.31,6.31,15500.0,6.1447,6.1544,6.135,6.135,15500.0
2009-07-22 15:35:00,6.31,6.32,6.31,6.31,28200.0,6.135,6.1447,6.135,6.135,28200.0
2009-07-22 15:40:00,6.32,6.33,6.31,6.32,15800.0,6.1447,6.1544,6.135,6.1447,15800.0
2009-07-22 15:45:00,6.32,6.34,6.32,6.32,92100.0,6.1447,6.1641,6.1447,6.1447,92100.0
2009-07-22 15:50:00,6.31,6.35,6.31,6.34,30000.0,6.135,6.1739,6.135,6.1641,30000.0
2009-07-22 15:55:00,6.34,6.35,6.34,6.34,43500.0,6.1641,6.1739,6.1641,6.1641,43500.0
2009-07-23 09:30:00,6.44,6.45,6.36,6.39,9900.0,6.2614,6.2711,6.1836,6.2127,9900.0
2009-07-23 09:35:00,6.42,6.43,6.4,6.42,1900.0,6.2419,6.2516,6.2225,6.2419,1900.0
2009-07-23 09:40:00,6.44,6.45,6.42,6.42,6000.0,6.2614,6.2711,6.2419,6.2419,6000.0
2009-07-23 09:45:00,6.41,6.47,6.41,6.46,5400.0,6.2322,6.2905,6.2322,6.2808,5400.0
2009-07-23 09:50:00,6.43,6.43,6.41,6.42,1200.0,6.2516,6.2516,6.2322,6.2419,1200.0
2009-07-23 09:55:00,6.42,6.5,6.42,6.48,10200.0,6.2419,6.3197,6.2419,6.3002,10200.0
2009-07-23 10:00:00,6.5,6.52,6.46,6.51,2900.0,6.3197,6.3391,6.2808,6.3294,2900.0
2009-07-23 10:05:00,6.51,6.59,6.51,6.59,5500.0,6.3294,6.4072,6.3294,6.4072,5500.0
2009-07-23 10:10:00,6.58,6.59,6.57,6.57,3200.0,6.3975,6.4072,6.3877,6.3877,3200.0
2009-07-23 10:15:00,6.56,6.57,6.55,6.55,9200.0,6.378,6.3877,6.3683,6.3683,9200.0
2009-07-23 10:20:00,6.55,6.55,6.54,6.54,3600.0,6.3683,6.3683,6.3586,6.3586,3600.0
2009-07-23 10:25:00,6.54,6.54,6.51,6.52,12200.0,6.3586,6.3586,6.3294,6.3391,12200.0
2009-07-23 10:30:00,6.52,6.53,6.51,6.53,4100.0,6.3391,6.3489,6.3294,6.3489,4100.0
2009-07-23 10:35:00,6.53,6.58,6.53,6.58,21900.0,6.3489,6.3975,6.3489,6.3975,21900.0
2009-07-23 10:40:00,6.56,6.56,6.53,6.55,24800.0,6.378,6.378,6.3489,6.3683,24800.0
2009-07-23 10:45:00,6.55,6.55,6.53,6.53,8300.0,6.3683,6.3683,6.3489,6.3489,8300.0
2009-07-23 10:50:00,6.54,6.54,6.48,6.49,7800.0,6.3586,6.3586,6.3002,6.31,7800.0
2009-07-23 10:55:00,6.49,6.52,6.49,6.52,3900.0,6.31,6.3391,6.31,6.3391,3900.0
2009-07-23 11:00:00,6.53,6.57,6.52,6.56,31100.0,6.3489,6.3877,6.3391,6.378,31100.0
2009-07-23 11:05:00,6.56,6.56,6.48,6.48,27300.0,6.378,6.378,6.3002,6.3002,27300.0
2009-07-23 11:10:00,6.49,6.53,6.48,6.53,1700.0,6.31,6.3489,6.3002,6.3489,1700.0
2009-07-23 11:15:00,6.53,6.54,6.53,6.53,2600.0,6.3489,6.3586,6.3489,6.3489,2600.0
2009-07-23 11:20:00,6.53,6.55,6.53,6.55,19800.0,6.3489,6.3683,6.3489,6.3683,19800.0
2009-07-23 11:25:00,6.55,6.55,6.54,6.55,15600.0,6.3683,6.3683,6.3586,6.3683,15600.0
2009-07-23 11:30:00,6.54,6.55,6.54,6.55,3000.0,6.3586,6.3683,6.3586,6.3683,3000.0
2009-07-23 11:35:00,6.55,6.55,6.54,6.54,11300.0,6.3683,6.3683,6.3586,6.3586,11300.0
2009-07-23 11:40:00,6.55,6.55,6.54,6.55,19900.0,6.3683,6.3683,6.3586,6.3683,19900.0
2009-07-23 11:45:00,6.55,6.56,6.54,6.54,13100.0,6.3683,6.378,6.3586,6.3586,13100.0
2009-07-23 11:50:00,6.55,6.57,6.54,6.55,19600.0,6.3683,6.3877,6.3586,6.3683,19600.0
2009-07-23 11:55:00,6.56,6.57,6.56,6.56,3300.0,6.378,6.3877,6.378,6.378,3300.0
2009-07-23 12:00:00,6.56,6.56,6.54,6.55,24900.0,6.378,6.378,6.3586,6.3683,24900.0
2009-07-23 12:05:00,6.55,6.57,6.55,6.56,14500.0,6.3683,6.3877,6.3683,6.378,14500.0
2009-07-23 12:10:00,6.57,6.57,6.55,6.56,6100.0,6.3877,6.3877,6.3683,6.378,6100.0
2009-07-23 12:15:00,6.56,6.61,6.55,6.61,27900.0,6.378,6.4266,6.3683,6.4266,27900.0
2009-07-23 12:20:00,6.62,6.63,6.59,6.6,27700.0,6.4364,6.4461,6.4072,6.4169,27700.0
2009-07-23 12:25:00,6.61,6.65,6.6,6.63,14600.0,6.4266,6.4655,6.4169,6.4461,14600.0
2009-07-23 12:30:00,6.65,6.66,6.65,6.66,2600.0,6.4655,6.4753,6.4655,6.4753,2600.0
2009-07-23 12:35:00,6.66,6.67,6.66,6.66,1500.0,6.4753,6.485,6.4753,6.4753,1500.0
2009-07-23 12:40:00,6.67,6.7,6.67,6.7,5300.0,6.485,6.5141,6.485,6.5141,5300.0
2009-07-23 12:45:00,6.7,6.74,6.69,6.73,15200.0,6.5141,6.553,6.5044,6.5433,15200.0
2009-07-23 12:50:00,6.73,6.73,6.72,6.73,1800.0,6.5433,6.5433,6.5336,6.5433,1800.0
2009-07-23 12:55:00,6.73,6.74,6.72,6.72,10600.0,6.5433,6.553,6.5336,6.5336,10600.0
2009-07-23 13:00:00,6.72,6.73,6.71,6.71,4500.0,6.5336,6.5433,6.5239,6.5239,4500.0
2009-07-23 13:05:00,6.72,6.72,6.71,6.71,2800.0,6.5336,6.5336,6.5239,6.5239,2800.0
2009-07-23 13:10:00,6.7,6.7,6.68,6.7,19200.0,6.5141,6.5141,6.4947,6.5141,19200.0
2009-07-23 13:15:00,6.69,6.71,6.68,6.7,3600.0,6.5044,6.5239,6.4947,6.5141,3600.0
2009-07-23 13:20:00,6.71,6.71,6.7,6.7,3300.0,6.5239,6.5239,6.5141,6.5141,3300.0
2009-07-23 13:25:00,6.71,6.72,6.7,6.7,7500.0,6.5239,6.5336,6.5141,6.5141,7500.0
2009-07-23 13:30:00,6.7,6.7,6.68,6.68,14900.0,6.5141,6.5141,6.4947,6.4947,14900.0
2009-07-23 13:35:00,6.69,6.71,6.68,6.71,7100.0,6.5044,6.5239,6.4947,6.5239,7100.0
2009-07-23 13:40:00,6.71,6.73,6.7,6.72,40100.0,6.5239,6.5433,6.5141,6.5336,40100.0
2009-07-23 13:45:00,6.72,6.77,6.72,6.73,39300.0,6.5336,6.5822,6.5336,6.5433,39300.0
2009-07-23 13:50:00,6.72,6.74,6.72,6.74,9300.0,6.5336,6.553,6.5336,6.553,9300.0
2009-07-23 13:55:00,6.74,6.74,6.72,6.72,3000.0,6.553,6.553,6.5336,6.5336,3000.0
2009-07-23 14:00:00,6.71,6.71,6.69,6.69,11100.0,6.5239,6.5239,6.5044,6.5044,11100.0
2009-07-23 14:05:00,6.7,6.71,6.7,6.7,4700.0,6.5141,6.5239,6.5141,6.5141,4700.0
2009-07-23 14:10:00,6.7,6.7,6.68,6.69,15900.0,6.5141,6.5141,6.4947,6.5044,15900.0
2009-07-23 14:15:00,6.69,6.7,6.66,6.67,9900.0,6.5044,6.5141,6.4753,6.485,9900.0
2009-07-23 14:20:00,6.66,6.67,6.65,6.65,10400.0,6.4753,6.485,6.4655,6.4655,10400.0
2009-07-23 14:25:00,6.66,6.66,6.65,6.65,3100.0,6.4753,6.4753,6.4655,6.4655,3100.0
2009-07-23 14:30:00,6.65,6.67,6.65,6.65,7200.0,6.4655,6.485,6.4655,6.4655,7200.0
2009-07-23 14:35:00,6.66,6.68,6.66,6.68,6100.0,6.4753,6.4947,6.4753,6.4947,6100.0
2009-07-23 14:40:00,6.67,6.69,6.67,6.67,6200.0,6.485,6.5044,6.485,6.485,6200.0
2009-07-23 14:45:00,6.67,6.69,6.66,6.69,3400.0,6.485,6.5044,6.4753,6.5044,3400.0
2009-07-23 14:50:00,6.69,6.69,6.67,6.67,9500.0,6.5044,6.5044,6.485,6.485,9500.0
2009-07-23 14:55:00,6.68,6.69,6.67,6.68,8300.0,6.4947,6.5044,6.485,6.4947,8300.0
2009-07-23 15:00:00,6.68,6.69,6.67,6.69,4800.0,6.4947,6.5044,6.485,6.5044,4800.0
2009-07-23 15:05:00,6.69,6.69,6.67,6.67,16400.0,6.5044,6.5044,6.485,6.485,16400.0
2009-07-23 15:10:00,6.66,6.68,6.66,6.68,12700.0,6.4753,6.4947,6.4753,6.4947,12700.0
2009-07-23 15:15:00,6.68,6.69,6.68,6.69,5400.0,6.4947,6.5044,6.4947,6.5044,5400.0
2009-07-23 15:20:00,6.68,6.69,6.67,6.68,17400.0,6.4947,6.5044,6.485,6.4947,17400.0
2009-07-23 15:25:00,6.68,6.68,6.67,6.67,5300.0,6.4947,6.4947,6.485,6.485,5300.0
2009-07-23 15:30:00,6.67,6.67,6.65,6.67,13200.0,6.485,6.485,6.4655,6.485,13200.0
2009-07-23 15:35:00,6.67,6.67,6.66,6.66,12700.0,6.485,6.485,6.4753,6.4753,12700.0
2009-07-23 15:40:00,6.66,6.67,6.66,6.67,7800.0,6.4753,6.485,6.4753,6.485,7800.0
2009-07-23 15:45:00,6.66,6.67,6.63,6.64,31400.0,6.4753,6.485,6.4461,6.4558,31400.0
2009-07-23 15:50:00,6.64,6.65,6.63,6.64,29400.0,6.4558,6.4655,6.4461,6.4558,29400.0
2009-07-23 15:55:00,6.65,6.65,6.63,6.64,34600.0,6.4655,6.4655,6.4461,6.4558,34600.0
2009-07-24 09:30:00,6.65,6.65,6.56,6.59,8800.0,6.4655,6.4655,6.378,6.4072,8800.0
2009-07-24 09:35:00,6.61,6.64,6.59,6.62,8500.0,6.4266,6.4558,6.4072,6.4364,8500.0
2009-07-24 09:40:00,6.63,6.73,6.63,6.73,4900.0,6.4461,6.5433,6.4461,6.5433,4900.0
2009-07-24 09:45:00,6.71,6.75,6.66,6.66,11600.0,6.5239,6.5628,6.4753,6.4753,11600.0
2009-07-24 09:50:00,6.65,6.66,6.62,6.63,9100.0,6.4655,6.4753,6.4364,6.4461,9100.0
2009-07-24 09:55:00,6.63,6.64,6.61,6.61,4900.0,6.4461,6.4558,6.4266,6.4266,4900.0
2009-07-24 10:00:00,6.62,6.64,6.61,6.64,5400.0,6.4364,6.4558,6.4266,6.4558,5400.0
2009-07-24 10:05:00,6.64,6.65,6.63,6.63,3200.0,6.4558,6.4655,6.4461,6.4461,3200.0
2009-07-24 10:10:00,6.62,6.62,6.61,6.62,2000.0,6.4364,6.4364,6.4266,6.4364,2000.0
2009-07-24 10:15:00,6.61,6.62,6.6,6.6,6500.0,6.4266,6.4364,6.4169,6.4169,6500.0
2009-07-24 10:20:00,6.6,6.61,6.6,6.61,2600.0,6.4169,6.4266,6.4169,6.4266,2600.0
2009-07-24 10:25:00,6.61,6.62,6.6,6.62,8600.0,6.4266,6.4364,6.4169,6.4364,8600.0
2009-07-24 10:30:00,6.62,6.62,6.53,6.55,36900.0,6.4364,6.4364,6.3489,6.3683,36900.0
2009-07-24 10:35:00,6.55,6.57,6.49,6.49,17700.0,6.3683,6.3877,6.31,6.31,17700.0
2009-07-24 10:40:00,6.49,6.51,6.48,6.51,6000.0,6.31,6.3294,6.3002,6.3294,6000.0
2009-07-24 10:45:00,6.51,6.58,6.51,6.58,7700.0,6.3294,6.3975,6.3294,6.3975,7700.0
2009-07-24 10:50:00,6.58,6.58,6.57,6.58,6600.0,6.3975,6.3975,6.3877,6.3975,6600.0
2009-07-24 10:55:00,6.58,6.61,6.57,6.61,4400.0,6.3975,6.4266,6.3877,6.4266,4400.0
2009-07-24 11:00:00,6.61,6.62,6.61,6.62,1700.0,6.4266,6.4364,6.4266,6.4364,1700.0
2009-07-24 11:05:00,6.62,6.62,6.62,6.62,1400.0,6.4364,6.4364,6.4364,6.4364,1400.0
2009-07-24 11:10:00,6.62,6.65,6.61,6.65,5600.0,6.4364,6.4655,6.4266,6.4655,5600.0
2009-07-24 11:15:00,6.65,6.65,6.64,6.64,4100.0,6.4655,6.4655,6.4558,6.4558,4100.0
2009-07-24 11:20:00,6.65,6.7,6.64,6.69,4200.0,6.4655,6.5141,6.4558,6.5044,4200.0
2009-07-24 11:25:00,6.7,6.7,6.67,6.68,3600.0,6.5141,6.5141,6.485,6.4947,3600.0
2009-07-24 11:30:00,6.67,6.67,6.65,6.66,15000.0,6.485,6.485,6.4655,6.4753,15000.0
2009-07-24 11:35:00,6.66,6.66,6.64,6.65,4200.0,6.4753,6.4753,6.4558,6.4655,4200.0
2009-07-24 11:40:00,6.64,6.64,6.61,6.61,8700.0,6.4558,6.4558,6.4266,6.4266,8700.0
2009-07-24 11:45:00,6.61,6.63,6.61,6.63,3600.0,6.4266,6.4461,6.4266,6.4461,3600.0
2009-07-24 11:50:00,6.64,6.66,6.64,6.65,4600.0,6.4558,6.4753,6.4558,6.4655,4600.0
2009-07-24 11:55:00,6.65,6.68,6.64,6.67,7400.0,6.4655,6.4947,6.4558,6.485,7400.0
2009-07-24 12:00:00,6.66,6.67,6.66,6.67,6300.0,6.4753,6.485,6.4753,6.485,6300.0
2009-07-24 12:05:00,6.66,6.67,6.66,6.67,3600.0,6.4753,6.485,6.4753,6.485,3600.0
2009-07-24 12:10:00,6.66,6.68,6.66,6.67,21300.0,6.4753,6.4947,6.4753,6.485,21300.0
2009-07-24 12:15:00,6.68,6.69,6.67,6.68,3500.0,6.4947,6.5044,6.485,6.4947,3500.0
2009-07-24 12:20:00,6.68,6.69,6.68,6.69,3600.0,6.4947,6.5044,6.4947,6.5044,3600.0
2009-07-24 12:25:00,6.69,6.69,6.68,6.69,2700.0,6.5044,6.5044,6.4947,6.5044,2700.0
2009-07-24 12:30:00,6.69,6.7,6.68,6.69,1900.0,6.5044,6.5141,6.4947,6.5044,1900.0
2009-07-24 12:35:00,6.69,6.7,6.68,6.7,2500.0,6.5044,6.5141,6.4947,6.5141,2500.0
2009-07-24 12:40:00,6.71,6.74,6.7,6.74,5000.0,6.5239,6.553,6.5141,6.553,5000.0
2009-07-24 12:45:00,6.74,6.74,6.73,6.74,1000.0,6.553,6.553,6.5433,6.553,1000.0
2009-07-24 12:50:00,6.75,6.76,6.75,6.76,3500.0,6.5628,6.5725,6.5628,6.5725,3500.0
2009-07-24 12:55:00,6.77,6.77,6.75,6.77,5700.0,6.5822,6.5822,6.5628,6.5822,5700.0
2009-07-24 13:00:00,6.77,6.77,6.76,6.77,2000.0,6.5822,6.5822,6.5725,6.5822,2000.0
2009-07-24 13:05:00,6.76,6.78,6.76,6.78,5000.0,6.5725,6.5919,6.5725,6.5919,5000.0
2009-07-24 13:10:00,6.78,6.78,6.77,6.77,4800.0,6.5919,6.5919,6.5822,6.5822,4800.0
2009-07-24 13:15:00,6.77,6.78,6.77,6.78,1800.0,6.5822,6.5919,6.5822,6.5919,1800.0
2009-07-24 13:20:00,6.78,6.78,6.76,6.77,10300.0,6.5919,6.5919,6.5725,6.5822,10300.0
2009-07-24 13:25:00,6.77,6.78,6.77,6.78,2000.0,6.5822,6.5919,6.5822,6.5919,2000.0
2009-07-24 13:30:00,6.78,6.8,6.78,6.8,9900.0,6.5919,6.6114,6.5919,6.6114,9900.0
2009-07-24 13:35:00,6.79,6.84,6.79,6.84,2500.0,6.6016,6.6503,6.6016,6.6503,2500.0
2009-07-24 13:40:00,6.83,6.84,6.79,6.79,4900.0,6.6405,6.6503,6.6016,6.6016,4900.0
2009-07-24 13:45:00,6.8,6.82,6.8,6.8,6800.0,6.6114,6.6308,6.6114,6.6114,6800.0
2009-07-24 13:50:00,6.81,6.82,6.81,6.82,1600.0,6.6211,6.6308,6.6211,6.6308,1600.0
2009-07-24 13:55:00,6.82,6.82,6.81,6.82,2300.0,6.6308,6.6308,6.6211,6.6308,2300.0
2009-07-24 14:00:00,6.82,6.83,6.82,6.82,2900.0,6.6308,6.6405,6.6308,6.6308,2900.0
2009-07-24 14:05:00,6.82,6.83,6.81,6.81,2900.0,6.6308,6.6405,6.6211,6.6211,2900.0
2009-07-24 14:10:00,6.81,6.81,6.81,6.81,400.0,6.6211,6.6211,6.6211,6.6211,400.0
2009-07-24 14:15:00,6.82,6.9,6.82,6.9,36800.0,6.6308,6.7086,6.6308,6.7086,36800.0
2009-07-24 14:20:00,6.9,6.9,6.89,6.9,2800.0,6.7086,6.7086,6.6989,6.7086,2800.0
2009-07-24 14:25:00,6.9,6.9,6.86,6.87,8600.0,6.7086,6.7086,6.6697,6.6794,8600.0
2009-07-24 14:30:00,6.86,6.86,6.85,6.85,3900.0,6.6697,6.6697,6.66,6.66,3900.0
2009-07-24 14:35:00,6.86,6.86,6.82,6.82,9500.0,6.6697,6.6697,6.6308,6.6308,9500.0
2009-07-24 14:40:00,6.81,6.82,6.81,6.82,600.0,6.6211,6.6308,6.6211,6.6308,600.0
2009-07-24 14:45:00,6.82,6.82,6.81,6.81,1300.0,6.6308,6.6308,6.6211,6.6211,1300.0
2009-07-24 14:50:00,6.81,6.83,6.79,6.83,14400.0,6.6211,6.6405,6.6016,6.6405,14400.0
2009-07-24 14:55:00,6.82,6.83,6.82,6.82,900.0,6.6308,6.6405,6.6308,6.6308,900.0
2009-07-24 15:00:00,6.83,6.84,6.82,6.84,6800.0,6.6405,6.6503,6.6308,6.6503,6800.0
2009-07-24 15:05:00,6.84,6.87,6.84,6.86,14900.0,6.6503,6.6794,6.6503,6.6697,14900.0
2009-07-24 15:10:00,6.86,6.87,6.86,6.86,4400.0,6.6697,6.6794,6.6697,6.6697,4400.0
2009-07-24 15:15:00,6.87,6.87,6.86,6.87,2300.0,6.6794,6.6794,6.6697,6.6794,2300.0
2009-07-24 15:20:00,6.87,6.87,6.86,6.86,8900.0,6.6794,6.6794,6.6697,6.6697,8900.0
2009-07-24 15:25:00,6.87,6.88,6.86,6.87,5600.0,6.6794,6.6891,6.6697,6.6794,5600.0
2009-07-24 15:30:00,6.88,6.88,6.86,6.87,9500.0,6.6891,6.6891,6.6697,6.6794,9500.0
2009-07-24 15:35:00,6.87,6.87,6.86,6.87,7800.0,6.6794,6.6794,6.6697,6.6794,7800.0
2009-07-24 15:40:00,6.86,6.87,6.86,6.86,15800.0,6.6697,6.6794,6.6697,6.6697,15800.0
2009-07-24 15:45:00,6.86,6.87,6.86,6.86,12500.0,6.6697,6.6794,6.6697,6.6697,12500.0
2009-07-24 15:50:00,6.86,6.87,6.86,6.86,13400.0,6.6697,6.6794,6.6697,6.6697,13400.0
2009-07-24 15:55:00,6.86,6.87,6.86,6.87,23500.0,6.6697,6.6794,6.6697,6.6794,23500.0
2009-07-27 11:15:00,6.67,6.67,6.66,6.67,1800.0,6.485,6.485,6.4753,6.485,1800.0
2009-07-27 11:20:00,6.67,6.7,6.67,6.7,8600.0,6.485,6.5141,6.485,6.5141,8600.0
2009-07-27 11:25:00,6.69,6.7,6.67,6.69,3000.0,6.5044,6.5141,6.485,6.5044,3000.0
2009-07-27 11:30:00,6.69,6.7,6.69,6.7,15000.0,6.5044,6.5141,6.5044,6.5141,15000.0
2009-07-27 11:35:00,6.7,6.7,6.66,6.66,3700.0,6.5141,6.5141,6.4753,6.4753,3700.0
2009-07-27 11:40:00,6.67,6.67,6.66,6.67,5400.0,6.485,6.485,6.4753,6.485,5400.0
2009-07-27 11:45:00,6.67,6.71,6.67,6.71,3100.0,6.485,6.5239,6.485,6.5239,3100.0
2009-07-27 11:50:00,6.7,6.71,6.7,6.71,9200.0,6.5141,6.5239,6.5141,6.5239,9200.0
2009-07-27 11:55:00,6.71,6.71,6.62,6.62,18600.0,6.5239,6.5239,6.4364,6.4364,18600.0
2009-07-27 12:00:00,6.63,6.64,6.63,6.64,2400.0,6.4461,6.4558,6.4461,6.4558,2400.0
2009-07-27 12:05:00,6.63,6.65,6.62,6.64,2800.0,6.4461,6.4655,6.4364,6.4558,2800.0
2009-07-27 12:10:00,6.65,6.66,6.57,6.57,62900.0,6.4655,6.4753,6.3877,6.3877,62900.0
2009-07-27 12:15:00,6.58,6.63,6.57,6.63,5000.0,6.3975,6.4461,6.3877,6.4461,5000.0
2009-07-27 12:20:00,6.63,6.63,6.57,6.61,7300.0,6.4461,6.4461,6.3877,6.4266,7300.0
2009-07-27 12:25:00,6.6,6.62,6.58,6.62,2800.0,6.4169,6.4364,6.3975,6.4364,2800.0
2009-07-27 12:30:00,6.61,6.64,6.61,6.63,6200.0,6.4266,6.4558,6.4266,6.4461,6200.0
2009-07-27 12:35:00,6.63,6.65,6.62,6.64,2400.0,6.4461,6.4655,6.4364,6.4558,2400.0
2009-07-27 12:40:00,6.65,6.66,6.64,6.65,2500.0,6.4655,6.4753,6.4558,6.4655,2500.0
2009-07-27 12:45:00,6.66,6.66,6.63,6.64,3900.0,6.4753,6.4753,6.4461,6.4558,3900.0
2009-07-27 12:50:00,6.64,6.7,6.63,6.63,4100.0,6.4558,6.5141,6.4461,6.4461,4100.0
2009-07-27 12:55:00,6.63,6.65,6.63,6.65,1400.0,6.4461,6.4655,6.4461,6.4655,1400.0
2009-07-27 13:00:00,6.65,6.67,6.64,6.67,2100.0,6.4655,6.485,6.4558,6.485,2100.0
2009-07-27 13:05:00,6.67,6.69,6.66,6.69,3400.0,6.485,6.5044,6.4753,6.5044,3400.0
2009-07-27 13:10:00,6.68,6.69,6.67,6.67,8800.0,6.4947,6.5044,6.485,6.485,8800.0
2009-07-27 13:15:00,6.67,6.7,6.66,6.67,6500.0,6.485,6.5141,6.4753,6.485,6500.0
2009-07-27 13:20:00,6.66,6.67,6.66,6.67,1900.0,6.4753,6.485,6.4753,6.485,1900.0
2009-07-27 13:25:00,6.66,6.67,6.64,6.65,3400.0,6.4753,6.485,6.4558,6.4655,3400.0
2009-07-27 13:30:00,6.64,6.69,6.64,6.68,6000.0,6.4558,6.5044,6.4558,6.4947,6000.0
2009-07-27 13:35:00,6.68,6.69,6.68,6.69,1100.0,6.4947,6.5044,6.4947,6.5044,1100.0
2009-07-27 13:40:00,6.69,6.7,6.69,6.7,6600.0,6.5044,6.5141,6.5044,6.5141,6600.0
2009-07-27 13:45:00,6.7,6.7,6.66,6.68,8200.0,6.5141,6.5141,6.4753,6.4947,8200.0
2009-07-27 13:50:00,6.67,6.69,6.67,6.68,5900.0,6.485,6.5044,6.485,6.4947,5900.0
2009-07-27 13:55:00,6.69,6.69,6.67,6.68,5700.0,6.5044,6.5044,6.485,6.4947,5700.0
2009-07-27 14:00:00,6.68,6.69,6.67,6.68,3700.0,6.4947,6.5044,6.485,6.4947,3700.0
2009-07-27 14:05:00,6.68,6.69,6.68,6.69,2300.0,6.4947,6.5044,6.4947,6.5044,2300.0
2009-07-27 14:10:00,6.69,6.69,6.67,6.68,2900.0,6.5044,6.5044,6.485,6.4947,2900.0
2009-07-27 14:15:00,6.67,6.7,6.67,6.68,4900.0,6.485,6.5141,6.485,6.4947,4900.0
2009-07-27 14:20:00,6.69,6.69,6.65,6.66,17100.0,6.5044,6.5044,6.4655,6.4753,17100.0
2009-07-27 14:25:00,6.66,6.69,6.66,6.69,2400.0,6.4753,6.5044,6.4753,6.5044,2400.0
2009-07-27 14:30:00,6.68,6.7,6.68,6.69,4000.0,6.4947,6.5141,6.4947,6.5044,4000.0
2009-07-27 14:35:00,6.69,6.74,6.69,6.73,17500.0,6.5044,6.553,6.5044,6.5433,17500.0
2009-07-27 14:40:00,6.72,6.76,6.72,6.76,14300.0,6.5336,6.5725,6.5336,6.5725,14300.0
2009-07-27 14:45:00,6.77,6.77,6.72,6.73,7000.0,6.5822,6.5822,6.5336,6.5433,7000.0
2009-07-27 14:50:00,6.72,6.72,6.71,6.72,800.0,6.5336,6.5336,6.5239,6.5336,800.0
2009-07-27 14:55:00,6.72,6.73,6.72,6.72,7200.0,6.5336,6.5433,6.5336,6.5336,7200.0
2009-07-27 15:00:00,6.73,6.74,6.72,6.72,8000.0,6.5433,6.553,6.5336,6.5336,8000.0
2009-07-27 15:05:00,6.72,6.74,6.72,6.73,13300.0,6.5336,6.553,6.5336,6.5433,13300.0
2009-07-27 15:10:00,6.73,6.74,6.73,6.73,2600.0,6.5433,6.553,6.5433,6.5433,2600.0
2009-07-27 15:15:00,6.73,6.74,6.73,6.73,12200.0,6.5433,6.553,6.5433,6.5433,12200.0
2009-07-27 15:20:00,6.74,6.76,6.73,6.74,18600.0,6.553,6.5725,6.5433,6.553,18600.0
2009-07-27 15:25:00,6.74,6.76,6.72,6.72,8600.0,6.553,6.5725,6.5336,6.5336,8600.0
2009-07-27 15:30:00,6.72,6.75,6.72,6.73,5400.0,6.5336,6.5628,6.5336,6.5433,5400.0
2009-07-27 15:35:00,6.72,6.73,6.7,6.71,11200.0,6.5336,6.5433,6.5141,6.5239,11200.0
2009-07-27 15:40:00,6.72,6.78,6.72,6.78,34800.0,6.5336,6.5919,6.5336,6.5919,34800.0
2009-07-27 15:45:00,6.78,6.79,6.75,6.76,12600.0,6.5919,6.6016,6.5628,6.5725,12600.0
2009-07-27 15:50:00,6.76,6.81,6.76,6.78,30800.0,6.5725,6.6211,6.5725,6.5919,30800.0
2009-07-27 15:55:00,6.78,6.82,6.77,6.81,45300.0,6.5919,6.6308,6.5822,6.6211,45300.0
2009-07-28 09:30:00,6.77,6.86,6.76,6.86,16600.0,6.5822,6.6697,6.5725,6.6697,16600.0
2009-07-28 09:35:00,6.86,6.88,6.78,6.82,13400.0,6.6697,6.6891,6.5919,6.6308,13400.0
2009-07-28 09:40:00,6.82,6.84,6.79,6.79,3700.0,6.6308,6.6503,6.6016,6.6016,3700.0
2009-07-28 09:45:00,6.81,6.85,6.81,6.85,10800.0,6.6211,6.66,6.6211,6.66,10800.0
2009-07-28 09:50:00,6.84,6.86,6.81,6.84,9400.0,6.6503,6.6697,6.6211,6.6503,9400.0
2009-07-28 09:55:00,6.82,6.87,6.82,6.86,4900.0,6.6308,6.6794,6.6308,6.6697,4900.0
2009-07-28 10:00:00,6.85,6.85,6.82,6.83,5800.0,6.66,6.66,6.6308,6.6405,5800.0
2009-07-28 10:05:00,6.83,6.84,6.82,6.84,2200.0,6.6405,6.6503,6.6308,6.6503,2200.0
2009-07-28 10:10:00,6.83,6.83,6.7,6.71,9600.0,6.6405,6.6405,6.5141,6.5239,9600.0
2009-07-28 10:15:00,6.71,6.72,6.7,6.7,1600.0,6.5239,6.5336,6.5141,6.5141,1600.0
2009-07-28 10:20:00,6.71,6.75,6.71,6.75,2900.0,6.5239,6.5628,6.5239,6.5628,2900.0
2009-07-28 10:25:00,6.76,6.81,6.76,6.81,3200.0,6.5725,6.6211,6.5725,6.6211,3200.0
2009-07-28 10:30:00,6.81,6.81,6.77,6.78,4800.0,6.6211,6.6211,6.5822,6.5919,4800.0
2009-07-28 10:35:00,6.77,6.79,6.77,6.79,2400.0,6.5822,6.6016,6.5822,6.6016,2400.0
2009-07-28 10:40:00,6.78,6.81,6.77,6.81,4000.0,6.5919,6.6211,6.5822,6.6211,4000.0
2009-07-28 10:45:00,6.81,6.84,6.8,6.84,2800.0,6.6211,6.6503,6.6114,6.6503,2800.0
2009-07-28 10:50:00,6.83,6.83,6.77,6.79,13100.0,6.6405,6.6405,6.5822,6.6016,13100.0
2009-07-28 10:55:00,6.79,6.83,6.75,6.82,67100.0,6.6016,6.6405,6.5628,6.6308,67100.0
2009-07-28 11:00:00,6.82,6.83,6.82,6.82,49200.0,6.6308,6.6405,6.6308,6.6308,49200.0
2009-07-28 11:05:00,6.82,6.84,6.81,6.83,124500.0,6.6308,6.6503,6.6211,6.6405,124500.0
2009-07-28 11:10:00,6.82,6.83,6.82,6.82,200600.0,6.6308,6.6405,6.6308,6.6308,200600.0
2009-07-28 11:15:00,6.82,6.85,6.81,6.83,26900.0,6.6308,6.66,6.6211,6.6405,26900.0
2009-07-28 11:20:00,6.84,6.84,6.82,6.82,2000.0,6.6503,6.6503,6.6308,6.6308,2000.0
2009-07-28 11:25:00,6.83,6.83,6.82,6.83,2600.0,6.6405,6.6405,6.6308,6.6405,2600.0
2009-07-28 11:30:00,6.83,6.84,6.8,6.8,108600.0,6.6405,6.6503,6.6114,6.6114,108600.0
2009-07-28 11:35:00,6.8,6.81,6.79,6.81,7600.0,6.6114,6.6211,6.6016,6.6211,7600.0
2009-07-28 11:40:00,6.82,6.82,6.81,6.81,9000.0,6.6308,6.6308,6.6211,6.6211,9000.0
2009-07-28 11:45:00,6.81,6.84,6.81,6.81,8400.0,6.6211,6.6503,6.6211,6.6211,8400.0
2009-07-28 11:50:00,6.82,6.82,6.8,6.8,4400.0,6.6308,6.6308,6.6114,6.6114,4400.0
2009-07-28 11:55:00,6.81,6.81,6.8,6.8,3200.0,6.6211,6.6211,6.6114,6.6114,3200.0
2009-07-28 12:00:00,6.8,6.81,6.8,6.8,6400.0,6.6114,6.6211,6.6114,6.6114,6400.0
2009-07-28 12:05:00,6.81,6.81,6.8,6.8,2800.0,6.6211,6.6211,6.6114,6.6114,2800.0
2009-07-28 12:10:00,6.8,6.81,6.8,6.8,2200.0,6.6114,6.6211,6.6114,6.6114,2200.0
2009-07-28 12:15:00,6.81,6.81,6.8,6.81,2600.0,6.6211,6.6211,6.6114,6.6211,2600.0
2009-07-28 12:20:00,6.8,6.81,6.76,6.8,24500.0,6.6114,6.6211,6.5725,6.6114,24500.0
2009-07-28 12:25:00,6.81,6.81,6.79,6.81,5800.0,6.6211,6.6211,6.6016,6.6211,5800.0
2009-07-28 12:30:00,6.83,6.83,6.82,6.82,1400.0,6.6405,6.6405,6.6308,6.6308,1400.0
2009-07-28 12:35:00,6.82,6.83,6.82,6.83,3900.0,6.6308,6.6405,6.6308,6.6405,3900.0
2009-07-28 12:40:00,6.83,6.84,6.83,6.84,2200.0,6.6405,6.6503,6.6405,6.6503,2200.0
2009-07-28 12:45:00,6.83,6.84,6.82,6.82,2400.0,6.6405,6.6503,6.6308,6.6308,2400.0
2009-07-28 12:50:00,6.84,6.84,6.82,6.83,1700.0,6.6503,6.6503,6.6308,6.6405,1700.0
2009-07-28 12:55:00,6.84,6.84,6.8,6.8,3700.0,6.6503,6.6503,6.6114,6.6114,3700.0
2009-07-28 13:00:00,6.82,6.82,6.78,6.8,12100.0,6.6308,6.6308,6.5919,6.6114,12100.0
2009-07-28 13:05:00,6.8,6.81,6.79,6.8,6900.0,6.6114,6.6211,6.6016,6.6114,6900.0
2009-07-28 13:10:00,6.81,6.84,6.8,6.83,8100.0,6.6211,6.6503,6.6114,6.6405,8100.0
2009-07-28 13:15:00,6.83,6.84,6.81,6.83,3200.0,6.6405,6.6503,6.6211,6.6405,3200.0
2009-07-28 13:20:00,6.82,6.83,6.8,6.8,3900.0,6.6308,6.6405,6.6114,6.6114,3900.0
2009-07-28 13:25:00,6.82,6.84,6.81,6.81,6800.0,6.6308,6.6503,6.6211,6.6211,6800.0
2009-07-28 13:30:00,6.82,6.84,6.82,6.83,5800.0,6.6308,6.6503,6.6308,6.6405,5800.0
2009-07-28 13:35:00,6.83,6.84,6.83,6.83,2300.0,6.6405,6.6503,6.6405,6.6405,2300.0
2009-07-28 13:40:00,6.83,6.84,6.82,6.84,19100.0,6.6405,6.6503,6.6308,6.6503,19100.0
2009-07-28 13:45:00,6.83,6.85,6.83,6.85,17100.0,6.6405,6.66,6.6405,6.66,17100.0
2009-07-28 13:50:00,6.84,6.85,6.83,6.84,6200.0,6.6503,6.66,6.6405,6.6503,6200.0
2009-07-28 13:55:00,6.83,6.85,6.83,6.83,9400.0,6.6405,6.66,6.6405,6.6405,9400.0
2009-07-28 14:00:00,6.83,6.84,6.82,6.83,5500.0,6.6405,6.6503,6.6308,6.6405,5500.0
2009-07-28 14:05:00,6.84,6.84,6.83,6.83,2800.0,6.6503,6.6503,6.6405,6.6405,2800.0
2009-07-28 14:10:00,6.83,6.84,6.83,6.84,6000.0,6.6405,6.6503,6.6405,6.6503,6000.0
2009-07-28 14:15:00,6.84,6.84,6.83,6.83,3500.0,6.6503,6.6503,6.6405,6.6405,3500.0
2009-07-28 14:20:00,6.83,6.84,6.83,6.83,2700.0,6.6405,6.6503,6.6405,6.6405,2700.0
2009-07-28 14:25:00,6.83,6.84,6.83,6.83,2800.0,6.6405,6.6503,6.6405,6.6405,2800.0
2009-07-28 14:30:00,6.84,6.85,6.84,6.85,12500.0,6.6503,6.66,6.6503,6.66,12500.0
2009-07-28 14:35:00,6.85,6.86,6.84,6.85,11800.0,6.66,6.6697,6.6503,6.66,11800.0
2009-07-28 14:40:00,6.85,6.85,6.82,6.84,93900.0,6.66,6.66,6.6308,6.6503,93900.0
2009-07-28 14:45:00,6.83,6.84,6.68,6.69,416700.0,6.6405,6.6503,6.4947,6.5044,416700.0
2009-07-28 14:50:00,6.68,6.75,6.66,6.7,80800.0,6.4947,6.5628,6.4753,6.5141,80800.0
2009-07-28 14:55:00,6.71,6.73,6.58,6.63,66400.0,6.5239,6.5433,6.3975,6.4461,66400.0
2009-07-28 15:00:00,6.63,6.72,6.63,6.67,149800.0,6.4461,6.5336,6.4461,6.485,149800.0
2009-07-28 15:05:00,6.68,6.69,6.56,6.61,35000.0,6.4947,6.5044,6.378,6.4266,35000.0
2009-07-28 15:10:00,6.62,6.66,6.62,6.66,19300.0,6.4364,6.4753,6.4364,6.4753,19300.0
2009-07-28 15:15:00,6.66,6.68,6.64,6.67,12200.0,6.4753,6.4947,6.4558,6.485,12200.0
2009-07-28 15:20:00,6.67,6.68,6.63,6.65,20900.0,6.485,6.4947,6.4461,6.4655,20900.0
2009-07-28 15:25:00,6.64,6.65,6.62,6.65,11800.0,6.4558,6.4655,6.4364,6.4655,11800.0
2009-07-28 15:30:00,6.65,6.72,6.63,6.72,42300.0,6.4655,6.5336,6.4461,6.5336,42300.0
2009-07-28 15:35:00,6.7,6.72,6.68,6.72,15000.0,6.5141,6.5336,6.4947,6.5336,15000.0
2009-07-28 15:40:00,6.72,6.73,6.71,6.73,19500.0,6.5336,6.5433,6.5239,6.5433,19500.0
2009-07-28 15:45:00,6.73,6.73,6.71,6.71,8400.0,6.5433,6.5433,6.5239,6.5239,8400.0
2009-07-28 15:50:00,6.72,6.72,6.7,6.7,14400.0,6.5336,6.5336,6.5141,6.5141,14400.0
2009-07-28 15:55:00,6.71,6.73,6.7,6.72,34700.0,6.5239,6.5433,6.5141,6.5336,34700.0
2009-07-29 09:30:00,6.7,6.73,6.67,6.69,10800.0,6.5141,6.5433,6.485,6.5044,10800.0
2009-07-29 09:35:00,6.66,6.66,6.61,6.61,12600.0,6.4753,6.4753,6.4266,6.4266,12600.0
2009-07-29 09:40:00,6.61,6.63,6.61,6.62,10500.0,6.4266,6.4461,6.4266,6.4364,10500.0
2009-07-29 09:45:00,6.63,6.71,6.63,6.65,11900.0,6.4461,6.5239,6.4461,6.4655,11900.0
2009-07-29 09:50:00,6.65,6.67,6.65,6.66,13900.0,6.4655,6.485,6.4655,6.4753,13900.0
2009-07-29 09:55:00,6.66,6.69,6.66,6.69,12300.0,6.4753,6.5044,6.4753,6.5044,12300.0
2009-07-29 10:00:00,6.69,6.69,6.65,6.68,8400.0,6.5044,6.5044,6.4655,6.4947,8400.0
2009-07-29 10:05:00,6.68,6.72,6.68,6.71,7200.0,6.4947,6.5336,6.4947,6.5239,7200.0
2009-07-29 10:10:00,6.71,6.72,6.7,6.71,1600.0,6.5239,6.5336,6.5141,6.5239,1600.0
2009-07-29 10:15:00,6.7,6.71,6.66,6.68,12400.0,6.5141,6.5239,6.4753,6.4947,12400.0
2009-07-29 10:20:00,6.68,6.69,6.66,6.69,8100.0,6.4947,6.5044,6.4753,6.5044,8100.0
2009-07-29 10:25:00,6.69,6.71,6.69,6.7,10200.0,6.5044,6.5239,6.5044,6.5141,10200.0
2009-07-29 10:30:00,6.7,6.72,6.7,6.72,9700.0,6.5141,6.5336,6.5141,6.5336,9700.0
2009-07-29 10:35:00,6.72,6.75,6.72,6.75,4900.0,6.5336,6.5628,6.5336,6.5628,4900.0
2009-07-29 10:40:00,6.75,6.75,6.73,6.73,7600.0,6.5628,6.5628,6.5433,6.5433,7600.0
2009-07-29 10:45:00,6.73,6.74,6.72,6.72,7300.0,6.5433,6.553,6.5336,6.5336,7300.0
2009-07-29 10:50:00,6.72,6.74,6.72,6.74,7300.0,6.5336,6.553,6.5336,6.553,7300.0
2009-07-29 10:55:00,6.74,6.74,6.73,6.74,4000.0,6.553,6.553,6.5433,6.553,4000.0
2009-07-29 11:00:00,6.74,6.77,6.73,6.77,41500.0,6.553,6.5822,6.5433,6.5822,41500.0
2009-07-29 11:05:00,6.77,6.81,6.77,6.81,4000.0,6.5822,6.6211,6.5822,6.6211,4000.0
2009-07-29 11:10:00,6.81,6.82,6.8,6.81,3300.0,6.6211,6.6308,6.6114,6.6211,3300.0
2009-07-29 11:15:00,6.8,6.81,6.75,6.77,14600.0,6.6114,6.6211,6.5628,6.5822,14600.0
2009-07-29 11:20:00,6.76,6.77,6.75,6.75,5700.0,6.5725,6.5822,6.5628,6.5628,5700.0
2009-07-29 11:25:00,6.76,6.76,6.73,6.74,5300.0,6.5725,6.5725,6.5433,6.553,5300.0
2009-07-29 11:30:00,6.73,6.74,6.73,6.74,4600.0,6.5433,6.553,6.5433,6.553,4600.0
2009-07-29 11:35:00,6.74,6.74,6.74,6.74,300.0,6.553,6.553,6.553,6.553,300.0
2009-07-29 11:40:00,6.74,6.76,6.73,6.76,4600.0,6.553,6.5725,6.5433,6.5725,4600.0
2009-07-29 11:45:00,6.76,6.78,6.76,6.77,5400.0,6.5725,6.5919,6.5725,6.5822,5400.0
2009-07-29 11:50:00,6.78,6.78,6.77,6.77,1900.0,6.5919,6.5919,6.5822,6.5822,1900.0
2009-07-29 11:55:00,6.77,6.78,6.77,6.77,2100.0,6.5822,6.5919,6.5822,6.5822,2100.0
2009-07-29 12:00:00,6.78,6.78,6.77,6.78,6000.0,6.5919,6.5919,6.5822,6.5919,6000.0
2009-07-29 12:05:00,6.78,6.78,6.77,6.77,500.0,6.5919,6.5919,6.5822,6.5822,500.0
2009-07-29 12:10:00,6.78,6.78,6.77,6.78,700.0,6.5919,6.5919,6.5822,6.5919,700.0
2009-07-29 12:15:00,6.78,6.78,6.77,6.78,1800.0,6.5919,6.5919,6.5822,6.5919,1800.0
2009-07-29 12:20:00,6.78,6.78,6.77,6.78,600.0,6.5919,6.5919,6.5822,6.5919,600.0
2009-07-29 12:25:00,6.77,6.78,6.77,6.78,3500.0,6.5822,6.5919,6.5822,6.5919,3500.0
2009-07-29 12:30:00,6.79,6.79,6.78,6.79,900.0,6.6016,6.6016,6.5919,6.6016,900.0
2009-07-29 12:35:00,6.79,6.8,6.79,6.8,3400.0,6.6016,6.6114,6.6016,6.6114,3400.0
2009-07-29 12:40:00,6.8,6.8,6.79,6.8,2800.0,6.6114,6.6114,6.6016,6.6114,2800.0
2009-07-29 12:45:00,6.79,6.8,6.79,6.8,5300.0,6.6016,6.6114,6.6016,6.6114,5300.0
2009-07-29 12:50:00,6.8,6.8,6.79,6.79,1300.0,6.6114,6.6114,6.6016,6.6016,1300.0
2009-07-29 12:55:00,6.8,6.82,6.8,6.81,2900.0,6.6114,6.6308,6.6114,6.6211,2900.0
2009-07-29 13:00:00,6.81,6.81,6.79,6.8,6000.0,6.6211,6.6211,6.6016,6.6114,6000.0
2009-07-29 13:05:00,6.8,6.83,6.8,6.81,4800.0,6.6114,6.6405,6.6114,6.6211,4800.0
2009-07-29 13:10:00,6.8,6.8,6.76,6.76,12500.0,6.6114,6.6114,6.5725,6.5725,12500.0
2009-07-29 13:15:00,6.77,6.78,6.76,6.77,6100.0,6.5822,6.5919,6.5725,6.5822,6100.0
2009-07-29 13:20:00,6.78,6.78,6.76,6.76,2800.0,6.5919,6.5919,6.5725,6.5725,2800.0
2009-07-29 13:25:00,6.77,6.77,6.74,6.75,4600.0,6.5822,6.5822,6.553,6.5628,4600.0
2009-07-29 13:30:00,6.74,6.76,6.74,6.74,5100.0,6.553,6.5725,6.553,6.553,5100.0
2009-07-29 13:35:00,6.74,6.76,6.74,6.76,17100.0,6.553,6.5725,6.553,6.5725,17100.0
2009-07-29 13:40:00,6.76,6.76,6.76,6.76,1600.0,6.5725,6.5725,6.5725,6.5725,1600.0
2009-07-29 13:45:00,6.76,6.77,6.75,6.77,2800.0,6.5725,6.5822,6.5628,6.5822,2800.0
2009-07-29 13:50:00,6.75,6.76,6.75,6.76,3500.0,6.5628,6.5725,6.5628,6.5725,3500.0
2009-07-29 13:55:00,6.75,6.78,6.75,6.78,5900.0,6.5628,6.5919,6.5628,6.5919,5900.0
2009-07-29 14:00:00,6.77,6.78,6.75,6.77,9200.0,6.5822,6.5919,6.5628,6.5822,9200.0
2009-07-29 14:05:00,6.76,6.76,6.75,6.76,2200.0,6.5725,6.5725,6.5628,6.5725,2200.0
2009-07-29 14:10:00,6.76,6.76,6.75,6.76,6600.0,6.5725,6.5725,6.5628,6.5725,6600.0
2009-07-29 14:15:00,6.75,6.79,6.75,6.77,5500.0,6.5628,6.6016,6.5628,6.5822,5500.0
2009-07-29 14:20:00,6.77,6.78,6.77,6.77,8800.0,6.5822,6.5919,6.5822,6.5822,8800.0
2009-07-29 14:25:00,6.77,6.78,6.74,6.75,45900.0,6.5822,6.5919,6.553,6.5628,45900.0
2009-07-29 14:30:00,6.75,6.76,6.74,6.74,8400.0,6.5628,6.5725,6.553,6.553,8400.0
2009-07-29 14:35:00,6.74,6.74,6.68,6.69,19900.0,6.553,6.553,6.4947,6.5044,19900.0
2009-07-29 14:40:00,6.69,6.69,6.67,6.67,33300.0,6.5044,6.5044,6.485,6.485,33300.0
2009-07-29 14:45:00,6.67,6.7,6.67,6.7,19900.0,6.485,6.5141,6.485,6.5141,19900.0
2009-07-29 14:50:00,6.69,6.7,6.68,6.69,3900.0,6.5044,6.5141,6.4947,6.5044,3900.0
2009-07-29 14:55:00,6.68,6.69,6.65,6.68,18100.0,6.4947,6.5044,6.4655,6.4947,18100.0
2009-07-29 15:00:00,6.69,6.69,6.66,6.68,9500.0,6.5044,6.5044,6.4753,6.4947,9500.0
2009-07-29 15:05:00,6.68,6.69,6.67,6.69,9700.0,6.4947,6.5044,6.485,6.5044,9700.0
2009-07-29 15:10:00,6.69,6.7,6.67,6.7,60100.0,6.5044,6.5141,6.485,6.5141,60100.0
2009-07-29 15:15:00,6.7,6.7,6.68,6.7,15000.0,6.5141,6.5141,6.4947,6.5141,15000.0
2009-07-29 15:20:00,6.69,6.7,6.69,6.7,16600.0,6.5044,6.5141,6.5044,6.5141,16600.0
2009-07-29 15:25:00,6.7,6.7,6.68,6.7,30900.0,6.5141,6.5141,6.4947,6.5141,30900.0
2009-07-29 15:30:00,6.7,6.7,6.68,6.69,14200.0,6.5141,6.5141,6.4947,6.5044,14200.0
2009-07-29 15:35:00,6.69,6.7,6.69,6.7,11200.0,6.5044,6.5141,6.5044,6.5141,11200.0
2009-07-29 15:40:00,6.7,6.7,6.66,6.69,36700.0,6.5141,6.5141,6.4753,6.5044,36700.0
2009-07-29 15:45:00,6.69,6.72,6.69,6.7,41800.0,6.5044,6.5336,6.5044,6.5141,41800.0
2009-07-29 15:50:00,6.69,6.7,6.67,6.68,36100.0,6.5044,6.5141,6.485,6.4947,36100.0
2009-07-29 15:55:00,6.68,6.71,6.66,6.71,55300.0,6.4947,6.5239,6.4753,6.5239,55300.0
2009-07-30 09:30:00,6.74,6.9,6.61,6.86,116300.0,6.553,6.7086,6.4266,6.6697,116300.0
2009-07-30 09:35:00,6.86,7.1,6.84,7.1,136400.0,6.6697,6.903,6.6503,6.903,136400.0
2009-07-30 09:40:00,7.1,7.23,6.96,7.03,140000.0,6.903,7.0294,6.7669,6.835,140000.0
2009-07-30 09:45:00,7.03,7.1,6.99,7.0,39300.0,6.835,6.903,6.7961,6.8058,39300.0
2009-07-30 09:50:00,7.0,7.19,7.0,7.15,39100.0,6.8058,6.9905,6.8058,6.9517,39100.0
2009-07-30 09:55:00,7.16,7.3,7.15,7.29,42700.0,6.9614,7.0975,6.9517,7.0878,42700.0
2009-07-30 10:00:00,7.28,7.3,7.17,7.24,48000.0,7.0781,7.0975,6.9711,7.0392,48000.0
2009-07-30 10:05:00,7.23,7.48,7.22,7.48,69000.0,7.0294,7.2725,7.0197,7.2725,69000.0
2009-07-30 10:10:00,7.48,7.48,7.21,7.24,61100.0,7.2725,7.2725,7.01,7.0392,61100.0
2009-07-30 10:15:00,7.24,7.26,7.1,7.1,83600.0,7.0392,7.0586,6.903,6.903,83600.0
2009-07-30 10:20:00,7.11,7.19,7.11,7.17,18400.0,6.9128,6.9905,6.9128,6.9711,18400.0
2009-07-30 10:25:00,7.16,7.2,7.15,7.19,15700.0,6.9614,7.0003,6.9517,6.9905,15700.0
2009-07-30 10:30:00,7.18,7.2,7.16,7.19,53400.0,6.9808,7.0003,6.9614,6.9905,53400.0
2009-07-30 10:35:00,7.2,7.25,7.19,7.23,42600.0,7.0003,7.0489,6.9905,7.0294,42600.0
2009-07-30 10:40:00,7.22,7.22,7.12,7.2,47800.0,7.0197,7.0197,6.9225,7.0003,47800.0
2009-07-30 10:45:00,7.2,7.3,7.2,7.29,32800.0,7.0003,7.0975,7.0003,7.0878,32800.0
2009-07-30 10:50:00,7.29,7.29,7.18,7.26,33400.0,7.0878,7.0878,6.9808,7.0586,33400.0
2009-07-30 10:55:00,7.26,7.27,7.25,7.26,11300.0,7.0586,7.0683,7.0489,7.0586,11300.0
2009-07-30 11:00:00,7.26,7.28,7.24,7.27,27500.0,7.0586,7.0781,7.0392,7.0683,27500.0
2009-07-30 11:05:00,7.26,7.27,7.23,7.23,30600.0,7.0586,7.0683,7.0294,7.0294,30600.0
2009-07-30 11:10:00,7.23,7.26,7.23,7.25,30100.0,7.0294,7.0586,7.0294,7.0489,30100.0
2009-07-30 11:15:00,7.26,7.26,7.24,7.25,29300.0,7.0586,7.0586,7.0392,7.0489,29300.0
2009-07-30 11:20:00,7.25,7.26,7.24,7.25,12500.0,7.0489,7.0586,7.0392,7.0489,12500.0
2009-07-30 11:25:00,7.25,7.25,7.23,7.25,10000.0,7.0489,7.0489,7.0294,7.0489,10000.0
2009-07-30 11:30:00,7.24,7.24,7.16,7.22,39300.0,7.0392,7.0392,6.9614,7.0197,39300.0
2009-07-30 11:35:00,7.22,7.24,7.22,7.24,6000.0,7.0197,7.0392,7.0197,7.0392,6000.0
2009-07-30 11:40:00,7.24,7.25,7.24,7.25,5500.0,7.0392,7.0489,7.0392,7.0489,5500.0
2009-07-30 11:45:00,7.25,7.26,7.2,7.2,33700.0,7.0489,7.0586,7.0003,7.0003,33700.0
2009-07-30 11:50:00,7.21,7.21,7.12,7.12,10800.0,7.01,7.01,6.9225,6.9225,10800.0
2009-07-30 11:55:00,7.12,7.15,7.08,7.14,10700.0,6.9225,6.9517,6.8836,6.9419,10700.0
2009-07-30 12:00:00,7.15,7.16,7.12,7.13,9300.0,6.9517,6.9614,6.9225,6.9322,9300.0
2009-07-30 12:05:00,7.13,7.13,7.09,7.1,7300.0,6.9322,6.9322,6.8933,6.903,7300.0
2009-07-30 12:10:00,7.1,7.1,7.08,7.09,4100.0,6.903,6.903,6.8836,6.8933,4100.0
2009-07-30 12:15:00,7.1,7.14,7.09,7.13,19500.0,6.903,6.9419,6.8933,6.9322,19500.0
2009-07-30 12:20:00,7.13,7.14,7.09,7.1,12600.0,6.9322,6.9419,6.8933,6.903,12600.0
2009-07-30 12:25:00,7.1,7.11,7.09,7.1,5500.0,6.903,6.9128,6.8933,6.903,5500.0
2009-07-30 12:30:00,7.1,7.14,7.1,7.13,19400.0,6.903,6.9419,6.903,6.9322,19400.0
2009-07-30 12:35:00,7.13,7.13,7.09,7.13,25300.0,6.9322,6.9322,6.8933,6.9322,25300.0
2009-07-30 12:40:00,7.13,7.14,7.12,7.13,8000.0,6.9322,6.9419,6.9225,6.9322,8000.0
2009-07-30 12:45:00,7.13,7.14,7.11,7.13,22300.0,6.9322,6.9419,6.9128,6.9322,22300.0
2009-07-30 12:50:00,7.14,7.17,7.08,7.16,29800.0,6.9419,6.9711,6.8836,6.9614,29800.0
2009-07-30 12:55:00,7.16,7.2,7.14,7.2,9900.0,6.9614,7.0003,6.9419,7.0003,9900.0
2009-07-30 13:00:00,7.2,7.23,7.2,7.2,19100.0,7.0003,7.0294,7.0003,7.0003,19100.0
2009-07-30 13:05:00,7.2,7.22,7.19,7.21,4700.0,7.0003,7.0197,6.9905,7.01,4700.0
2009-07-30 13:10:00,7.21,7.21,7.18,7.2,5000.0,7.01,7.01,6.9808,7.0003,5000.0
2009-07-30 13:15:00,7.2,7.28,7.19,7.26,42100.0,7.0003,7.0781,6.9905,7.0586,42100.0
2009-07-30 13:20:00,7.26,7.31,7.22,7.3,118900.0,7.0586,7.1072,7.0197,7.0975,118900.0
2009-07-30 13:25:00,7.3,7.35,7.3,7.33,87700.0,7.0975,7.1461,7.0975,7.1267,87700.0
2009-07-30 13:30:00,7.33,7.37,7.31,7.33,30600.0,7.1267,7.1656,7.1072,7.1267,30600.0
2009-07-30 13:35:00,7.35,7.36,7.33,7.36,11500.0,7.1461,7.1558,7.1267,7.1558,11500.0
2009-07-30 13:40:00,7.34,7.4,7.34,7.38,46300.0,7.1364,7.1947,7.1364,7.1753,46300.0
2009-07-30 13:45:00,7.4,7.4,7.36,7.36,18900.0,7.1947,7.1947,7.1558,7.1558,18900.0
2009-07-30 13:50:00,7.37,7.39,7.37,7.38,12300.0,7.1656,7.185,7.1656,7.1753,12300.0
2009-07-30 13:55:00,7.39,7.4,7.29,7.29,25400.0,7.185,7.1947,7.0878,7.0878,25400.0
2009-07-30 14:00:00,7.29,7.32,7.28,7.32,35400.0,7.0878,7.1169,7.0781,7.1169,35400.0
2009-07-30 14:05:00,7.31,7.32,7.27,7.28,17700.0,7.1072,7.1169,7.0683,7.0781,17700.0
2009-07-30 14:10:00,7.28,7.31,7.27,7.3,7400.0,7.0781,7.1072,7.0683,7.0975,7400.0
2009-07-30 14:15:00,7.3,7.34,7.29,7.34,6100.0,7.0975,7.1364,7.0878,7.1364,6100.0
2009-07-30 14:20:00,7.33,7.34,7.29,7.3,12100.0,7.1267,7.1364,7.0878,7.0975,12100.0
2009-07-30 14:25:00,7.32,7.34,7.31,7.34,4700.0,7.1169,7.1364,7.1072,7.1364,4700.0
2009-07-30 14:30:00,7.34,7.35,7.33,7.34,78400.0,7.1364,7.1461,7.1267,7.1364,78400.0
2009-07-30 14:35:00,7.34,7.34,7.2,7.27,46600.0,7.1364,7.1364,7.0003,7.0683,46600.0
2009-07-30 14:40:00,7.27,7.28,7.26,7.26,5500.0,7.0683,7.0781,7.0586,7.0586,5500.0
2009-07-30 14:45:00,7.26,7.28,7.26,7.26,5800.0,7.0586,7.0781,7.0586,7.0586,5800.0
2009-07-30 14:50:00,7.26,7.27,7.21,7.21,16200.0,7.0586,7.0683,7.01,7.01,16200.0
2009-07-30 14:55:00,7.22,7.22,7.18,7.2,18300.0,7.0197,7.0197,6.9808,7.0003,18300.0
2009-07-30 15:00:00,7.19,7.24,7.19,7.22,18600.0,6.9905,7.0392,6.9905,7.0197,18600.0
2009-07-30 15:05:00,7.22,7.22,7.16,7.18,12800.0,7.0197,7.0197,6.9614,6.9808,12800.0
2009-07-30 15:10:00,7.17,7.18,7.13,7.17,22800.0,6.9711,6.9808,6.9322,6.9711,22800.0
2009-07-30 15:15:00,7.17,7.18,7.15,7.17,16300.0,6.9711,6.9808,6.9517,6.9711,16300.0
2009-07-30 15:20:00,7.16,7.18,7.14,7.15,28400.0,6.9614,6.9808,6.9419,6.9517,28400.0
2009-07-30 15:25:00,7.16,7.17,7.14,7.15,25500.0,6.9614,6.9711,6.9419,6.9517,25500.0
2009-07-30 15:30:00,7.15,7.18,7.15,7.17,41600.0,6.9517,6.9808,6.9517,6.9711,41600.0
2009-07-30 15:35:00,7.16,7.17,7.11,7.12,356900.0,6.9614,6.9711,6.9128,6.9225,356900.0
2009-07-30 15:40:00,7.13,7.13,7.05,7.1,203200.0,6.9322,6.9322,6.8544,6.903,203200.0
2009-07-30 15:45:00,7.1,7.16,7.09,7.13,82600.0,6.903,6.9614,6.8933,6.9322,82600.0
2009-07-30 15:50:00,7.13,7.13,7.05,7.06,61000.0,6.9322,6.9322,6.8544,6.8642,61000.0
2009-07-30 15:55:00,7.07,7.12,7.05,7.12,72700.0,6.8739,6.9225,6.8544,6.9225,72700.0
2009-07-31 09:30:00,7.19,7.45,7.16,7.43,54600.0,6.9905,7.2433,6.9614,7.2239,54600.0
2009-07-31 09:35:00,7.43,7.47,7.41,7.44,35300.0,7.2239,7.2628,7.2044,7.2336,35300.0
2009-07-31 09:40:00,7.44,7.48,7.43,7.43,31800.0,7.2336,7.2725,7.2239,7.2239,31800.0
2009-07-31 09:45:00,7.43,7.45,7.37,7.43,43000.0,7.2239,7.2433,7.1656,7.2239,43000.0
2009-07-31 09:50:00,7.41,7.49,7.41,7.49,9500.0,7.2044,7.2822,7.2044,7.2822,9500.0
2009-07-31 09:55:00,7.48,7.5,7.45,7.46,28600.0,7.2725,7.292,7.2433,7.2531,28600.0
2009-07-31 10:00:00,7.46,7.48,7.45,7.47,19700.0,7.2531,7.2725,7.2433,7.2628,19700.0
2009-07-31 10:05:00,7.47,7.48,7.43,7.45,24800.0,7.2628,7.2725,7.2239,7.2433,24800.0
2009-07-31 10:10:00,7.45,7.49,7.44,7.49,24100.0,7.2433,7.2822,7.2336,7.2822,24100.0
2009-07-31 10:15:00,7.5,7.6,7.5,7.55,41000.0,7.292,7.3892,7.292,7.3406,41000.0
2009-07-31 10:20:00,7.54,7.56,7.5,7.54,28300.0,7.3308,7.3503,7.292,7.3308,28300.0
2009-07-31 10:25:00,7.54,7.55,7.51,7.51,12100.0,7.3308,7.3406,7.3017,7.3017,12100.0
2009-07-31 10:30:00,7.52,7.55,7.52,7.54,9900.0,7.3114,7.3406,7.3114,7.3308,9900.0
2009-07-31 10:35:00,7.54,7.55,7.51,7.55,61700.0,7.3308,7.3406,7.3017,7.3406,61700.0
2009-07-31 10:40:00,7.55,7.59,7.54,7.58,33000.0,7.3406,7.3795,7.3308,7.3697,33000.0
2009-07-31 10:45:00,7.58,7.63,7.58,7.6,13200.0,7.3697,7.4183,7.3697,7.3892,13200.0
2009-07-31 10:50:00,7.6,7.62,7.59,7.62,6100.0,7.3892,7.4086,7.3795,7.4086,6100.0
2009-07-31 10:55:00,7.62,7.63,7.59,7.6,19300.0,7.4086,7.4183,7.3795,7.3892,19300.0
2009-07-31 11:00:00,7.61,7.61,7.59,7.61,13000.0,7.3989,7.3989,7.3795,7.3989,13000.0
2009-07-31 11:05:00,7.6,7.61,7.59,7.6,9100.0,7.3892,7.3989,7.3795,7.3892,9100.0
2009-07-31 11:10:00,7.61,7.65,7.52,7.53,34200.0,7.3989,7.4378,7.3114,7.3211,34200.0
2009-07-31 11:15:00,7.54,7.55,7.49,7.51,18500.0,7.3308,7.3406,7.2822,7.3017,18500.0
2009-07-31 11:20:00,7.51,7.56,7.5,7.55,4300.0,7.3017,7.3503,7.292,7.3406,4300.0
2009-07-31 11:25:00,7.55,7.6,7.55,7.6,4100.0,7.3406,7.3892,7.3406,7.3892,4100.0
2009-07-31 11:30:00,7.59,7.6,7.55,7.56,6500.0,7.3795,7.3892,7.3406,7.3503,6500.0
2009-07-31 11:35:00,7.58,7.6,7.58,7.59,3800.0,7.3697,7.3892,7.3697,7.3795,3800.0
2009-07-31 11:40:00,7.6,7.62,7.6,7.62,2900.0,7.3892,7.4086,7.3892,7.4086,2900.0
2009-07-31 11:45:00,7.61,7.61,7.58,7.59,6200.0,7.3989,7.3989,7.3697,7.3795,6200.0
2009-07-31 11:50:00,7.59,7.62,7.58,7.6,9100.0,7.3795,7.4086,7.3697,7.3892,9100.0
2009-07-31 11:55:00,7.61,7.65,7.61,7.65,4800.0,7.3989,7.4378,7.3989,7.4378,4800.0
2009-07-31 12:00:00,7.64,7.65,7.61,7.64,5900.0,7.4281,7.4378,7.3989,7.4281,5900.0
2009-07-31 12:05:00,7.64,7.67,7.64,7.67,3700.0,7.4281,7.4572,7.4281,7.4572,3700.0
2009-07-31 12:10:00,7.67,7.69,7.67,7.69,8800.0,7.4572,7.4767,7.4572,7.4767,8800.0
2009-07-31 12:15:00,7.69,7.7,7.68,7.69,5600.0,7.4767,7.4864,7.467,7.4767,5600.0
2009-07-31 12:20:00,7.7,7.7,7.68,7.7,18000.0,7.4864,7.4864,7.467,7.4864,18000.0
2009-07-31 12:25:00,7.69,7.7,7.69,7.69,4900.0,7.4767,7.4864,7.4767,7.4767,4900.0
2009-07-31 12:30:00,7.7,7.7,7.64,7.65,5700.0,7.4864,7.4864,7.4281,7.4378,5700.0
2009-07-31 12:35:00,7.65,7.66,7.65,7.66,3500.0,7.4378,7.4475,7.4378,7.4475,3500.0
2009-07-31 12:40:00,7.66,7.67,7.65,7.66,4700.0,7.4475,7.4572,7.4378,7.4475,4700.0
2009-07-31 12:45:00,7.66,7.66,7.64,7.65,9100.0,7.4475,7.4475,7.4281,7.4378,9100.0
2009-07-31 12:50:00,7.66,7.66,7.64,7.64,2400.0,7.4475,7.4475,7.4281,7.4281,2400.0
2009-07-31 12:55:00,7.65,7.66,7.63,7.63,12000.0,7.4378,7.4475,7.4183,7.4183,12000.0
2009-07-31 13:00:00,7.63,7.63,7.62,7.63,3100.0,7.4183,7.4183,7.4086,7.4183,3100.0
2009-07-31 13:05:00,7.63,7.63,7.62,7.63,1100.0,7.4183,7.4183,7.4086,7.4183,1100.0
2009-07-31 13:10:00,7.63,7.63,7.62,7.63,600.0,7.4183,7.4183,7.4086,7.4183,600.0
2009-07-31 13:15:00,7.63,7.63,7.54,7.56,24100.0,7.4183,7.4183,7.3308,7.3503,24100.0
2009-07-31 13:20:00,7.55,7.56,7.55,7.56,1500.0,7.3406,7.3503,7.3406,7.3503,1500.0
2009-07-31 13:25:00,7.56,7.58,7.55,7.58,11700.0,7.3503,7.3697,7.3406,7.3697,11700.0
2009-07-31 13:30:00,7.58,7.61,7.58,7.61,7600.0,7.3697,7.3989,7.3697,7.3989,7600.0
2009-07-31 13:35:00,7.61,7.62,7.59,7.6,7800.0,7.3989,7.4086,7.3795,7.3892,7800.0
2009-07-31 13:40:00,7.59,7.6,7.58,7.59,6000.0,7.3795,7.3892,7.3697,7.3795,6000.0
2009-07-31 13:45:00,7.6,7.61,7.59,7.59,2100.0,7.3892,7.3989,7.3795,7.3795,2100.0
2009-07-31 13:50:00,7.59,7.61,7.58,7.6,6100.0,7.3795,7.3989,7.3697,7.3892,6100.0
2009-07-31 13:55:00,7.59,7.6,7.59,7.6,1700.0,7.3795,7.3892,7.3795,7.3892,1700.0
2009-07-31 14:00:00,7.58,7.6,7.58,7.6,2900.0,7.3697,7.3892,7.3697,7.3892,2900.0
2009-07-31 14:05:00,7.59,7.6,7.58,7.59,7700.0,7.3795,7.3892,7.3697,7.3795,7700.0
2009-07-31 14:10:00,7.59,7.62,7.58,7.6,14700.0,7.3795,7.4086,7.3697,7.3892,14700.0
2009-07-31 14:15:00,7.6,7.61,7.58,7.59,16000.0,7.3892,7.3989,7.3697,7.3795,16000.0
2009-07-31 14:20:00,7.59,7.6,7.56,7.56,170300.0,7.3795,7.3892,7.3503,7.3503,170300.0
2009-07-31 14:25:00,7.57,7.61,7.56,7.59,25800.0,7.36,7.3989,7.3503,7.3795,25800.0
2009-07-31 14:30:00,7.6,7.62,7.6,7.62,16600.0,7.3892,7.4086,7.3892,7.4086,16600.0
2009-07-31 14:35:00,7.61,7.62,7.6,7.62,15900.0,7.3989,7.4086,7.3892,7.4086,15900.0
2009-07-31 14:40:00,7.62,7.62,7.57,7.61,33100.0,7.4086,7.4086,7.36,7.3989,33100.0
2009-07-31 14:45:00,7.61,7.61,7.58,7.61,17100.0,7.3989,7.3989,7.3697,7.3989,17100.0
2009-07-31 14:50:00,7.61,7.61,7.6,7.61,2200.0,7.3989,7.3989,7.3892,7.3989,2200.0
2009-07-31 14:55:00,7.6,7.61,7.6,7.61,8200.0,7.3892,7.3989,7.3892,7.3989,8200.0
2009-07-31 15:00:00,7.61,7.61,7.6,7.61,4800.0,7.3989,7.3989,7.3892,7.3989,4800.0
2009-07-31 15:05:00,7.61,7.63,7.6,7.63,16700.0,7.3989,7.4183,7.3892,7.4183,16700.0
2009-07-31 15:10:00,7.63,7.64,7.62,7.64,4800.0,7.4183,7.4281,7.4086,7.4281,4800.0
2009-07-31 15:15:00,7.64,7.64,7.6,7.62,26200.0,7.4281,7.4281,7.3892,7.4086,26200.0
2009-07-31 15:20:00,7.62,7.62,7.61,7.62,4500.0,7.4086,7.4086,7.3989,7.4086,4500.0
2009-07-31 15:25:00,7.62,7.62,7.6,7.61,20500.0,7.4086,7.4086,7.3892,7.3989,20500.0
2009-07-31 15:30:00,7.6,7.63,7.58,7.61,29000.0,7.3892,7.4183,7.3697,7.3989,29000.0
2009-07-31 15:35:00,7.61,7.61,7.58,7.58,33400.0,7.3989,7.3989,7.3697,7.3697,33400.0
2009-07-31 15:40:00,7.58,7.58,7.53,7.53,29400.0,7.3697,7.3697,7.3211,7.3211,29400.0
2009-07-31 15:45:00,7.53,7.53,7.48,7.48,33800.0,7.3211,7.3211,7.2725,7.2725,33800.0
2009-07-31 15:50:00,7.48,7.51,7.44,7.49,88500.0,7.2725,7.3017,7.2336,7.2822,88500.0
2009-07-31 15:55:00,7.48,7.48,7.45,7.47,76000.0,7.2725,7.2725,7.2433,7.2628,76000.0
2009-08-03 09:30:00,7.58,7.65,7.55,7.6,11900.0,7.3697,7.4378,7.3406,7.3892,11900.0
2009-08-03 09:35:00,7.62,7.66,7.62,7.64,7100.0,7.4086,7.4475,7.4086,7.4281,7100.0
2009-08-03 09:40:00,7.64,7.65,7.51,7.52,15700.0,7.4281,7.4378,7.3017,7.3114,15700.0
2009-08-03 09:45:00,7.52,7.53,7.48,7.51,7400.0,7.3114,7.3211,7.2725,7.3017,7400.0
2009-08-03 09:50:00,7.49,7.49,7.41,7.41,9100.0,7.2822,7.2822,7.2044,7.2044,9100.0
2009-08-03 09:55:00,7.41,7.43,7.39,7.42,9400.0,7.2044,7.2239,7.185,7.2142,9400.0
2009-08-03 10:00:00,7.43,7.47,7.4,7.47,8000.0,7.2239,7.2628,7.1947,7.2628,8000.0
2009-08-03 10:05:00,7.5,7.55,7.46,7.46,72100.0,7.292,7.3406,7.2531,7.2531,72100.0
2009-08-03 10:10:00,7.45,7.5,7.45,7.5,5900.0,7.2433,7.292,7.2433,7.292,5900.0
2009-08-03 10:15:00,7.5,7.51,7.49,7.51,6300.0,7.292,7.3017,7.2822,7.3017,6300.0
2009-08-03 10:20:00,7.5,7.5,7.47,7.47,5900.0,7.292,7.292,7.2628,7.2628,5900.0
2009-08-03 10:25:00,7.48,7.5,7.47,7.48,4800.0,7.2725,7.292,7.2628,7.2725,4800.0
2009-08-03 10:30:00,7.48,7.5,7.47,7.48,33900.0,7.2725,7.292,7.2628,7.2725,33900.0
2009-08-03 10:35:00,7.47,7.48,7.42,7.42,159200.0,7.2628,7.2725,7.2142,7.2142,159200.0
2009-08-03 10:40:00,7.43,7.43,7.4,7.4,3800.0,7.2239,7.2239,7.1947,7.1947,3800.0
2009-08-03 10:45:00,7.41,7.42,7.39,7.4,11000.0,7.2044,7.2142,7.185,7.1947,11000.0
2009-08-03 10:50:00,7.4,7.4,7.39,7.39,4800.0,7.1947,7.1947,7.185,7.185,4800.0
2009-08-03 10:55:00,7.39,7.41,7.33,7.33,9500.0,7.185,7.2044,7.1267,7.1267,9500.0
2009-08-03 11:00:00,7.34,7.4,7.34,7.4,11300.0,7.1364,7.1947,7.1364,7.1947,11300.0
2009-08-03 11:05:00,7.4,7.4,7.35,7.36,12800.0,7.1947,7.1947,7.1461,7.1558,12800.0
2009-08-03 11:10:00,7.37,7.39,7.37,7.37,1700.0,7.1656,7.185,7.1656,7.1656,1700.0
2009-08-03 11:15:00,7.36,7.36,7.32,7.33,4900.0,7.1558,7.1558,7.1169,7.1267,4900.0
2009-08-03 11:20:00,7.32,7.37,7.32,7.36,6200.0,7.1169,7.1656,7.1169,7.1558,6200.0
2009-08-03 11:25:00,7.37,7.38,7.36,7.38,4700.0,7.1656,7.1753,7.1558,7.1753,4700.0
2009-08-03 11:30:00,7.38,7.42,7.38,7.42,9300.0,7.1753,7.2142,7.1753,7.2142,9300.0
2009-08-03 11:35:00,7.42,7.42,7.39,7.42,7700.0,7.2142,7.2142,7.185,7.2142,7700.0
2009-08-03 11:40:00,7.42,7.46,7.42,7.46,4700.0,7.2142,7.2531,7.2142,7.2531,4700.0
2009-08-03 11:45:00,7.46,7.48,7.45,7.48,3800.0,7.2531,7.2725,7.2433,7.2725,3800.0
2009-08-03 11:50:00,7.48,7.49,7.47,7.47,2100.0,7.2725,7.2822,7.2628,7.2628,2100.0
2009-08-03 11:55:00,7.46,7.48,7.41,7.41,13600.0,7.2531,7.2725,7.2044,7.2044,13600.0
2009-08-03 12:00:00,7.41,7.41,7.4,7.4,4300.0,7.2044,7.2044,7.1947,7.1947,4300.0
2009-08-03 12:05:00,7.41,7.42,7.41,7.42,4400.0,7.2044,7.2142,7.2044,7.2142,4400.0
2009-08-03 12:10:00,7.42,7.46,7.42,7.45,28900.0,7.2142,7.2531,7.2142,7.2433,28900.0
2009-08-03 12:15:00,7.45,7.45,7.44,7.45,2100.0,7.2433,7.2433,7.2336,7.2433,2100.0
2009-08-03 12:20:00,7.45,7.47,7.44,7.44,3900.0,7.2433,7.2628,7.2336,7.2336,3900.0
2009-08-03 12:25:00,7.44,7.45,7.43,7.44,2500.0,7.2336,7.2433,7.2239,7.2336,2500.0
2009-08-03 12:30:00,7.44,7.46,7.44,7.46,10400.0,7.2336,7.2531,7.2336,7.2531,10400.0
2009-08-03 12:35:00,7.46,7.46,7.4,7.41,7600.0,7.2531,7.2531,7.1947,7.2044,7600.0
2009-08-03 12:40:00,7.42,7.43,7.4,7.4,1500.0,7.2142,7.2239,7.1947,7.1947,1500.0
2009-08-03 12:45:00,7.42,7.42,7.41,7.41,2400.0,7.2142,7.2142,7.2044,7.2044,2400.0
2009-08-03 12:50:00,7.41,7.42,7.41,7.41,500.0,7.2044,7.2142,7.2044,7.2044,500.0
2009-08-03 12:55:00,7.41,7.42,7.41,7.41,2500.0,7.2044,7.2142,7.2044,7.2044,2500.0
2009-08-03 13:00:00,7.41,7.44,7.41,7.43,6000.0,7.2044,7.2336,7.2044,7.2239,6000.0
2009-08-03 13:05:00,7.43,7.52,7.43,7.51,33400.0,7.2239,7.3114,7.2239,7.3017,33400.0
2009-08-03 13:10:00,7.52,7.53,7.51,7.53,3500.0,7.3114,7.3211,7.3017,7.3211,3500.0
2009-08-03 13:15:00,7.53,7.58,7.51,7.58,13700.0,7.3211,7.3697,7.3017,7.3697,13700.0
2009-08-03 13:20:00,7.58,7.59,7.57,7.59,5400.0,7.3697,7.3795,7.36,7.3795,5400.0
2009-08-03 13:25:00,7.59,7.62,7.58,7.61,9000.0,7.3795,7.4086,7.3697,7.3989,9000.0
2009-08-03 13:30:00,7.61,7.64,7.6,7.62,8400.0,7.3989,7.4281,7.3892,7.4086,8400.0
2009-08-03 13:35:00,7.62,7.64,7.62,7.62,3000.0,7.4086,7.4281,7.4086,7.4086,3000.0
2009-08-03 13:40:00,7.62,7.63,7.57,7.62,18200.0,7.4086,7.4183,7.36,7.4086,18200.0
2009-08-03 13:45:00,7.62,7.67,7.62,7.66,17900.0,7.4086,7.4572,7.4086,7.4475,17900.0
2009-08-03 13:50:00,7.66,7.67,7.64,7.66,3000.0,7.4475,7.4572,7.4281,7.4475,3000.0
2009-08-03 13:55:00,7.66,7.69,7.65,7.69,4700.0,7.4475,7.4767,7.4378,7.4767,4700.0
2009-08-03 14:00:00,7.69,7.69,7.67,7.69,5300.0,7.4767,7.4767,7.4572,7.4767,5300.0
2009-08-03 14:05:00,7.69,7.7,7.68,7.69,3700.0,7.4767,7.4864,7.467,7.4767,3700.0
2009-08-03 14:10:00,7.7,7.7,7.67,7.68,4400.0,7.4864,7.4864,7.4572,7.467,4400.0
2009-08-03 14:15:00,7.68,7.69,7.68,7.69,6200.0,7.467,7.4767,7.467,7.4767,6200.0
2009-08-03 14:20:00,7.69,7.71,7.68,7.7,9300.0,7.4767,7.4961,7.467,7.4864,9300.0
2009-08-03 14:25:00,7.7,7.71,7.69,7.69,5100.0,7.4864,7.4961,7.4767,7.4767,5100.0
2009-08-03 14:30:00,7.69,7.69,7.67,7.67,5400.0,7.4767,7.4767,7.4572,7.4572,5400.0
2009-08-03 14:35:00,7.67,7.68,7.66,7.68,5400.0,7.4572,7.467,7.4475,7.467,5400.0
2009-08-03 14:40:00,7.67,7.7,7.66,7.69,8600.0,7.4572,7.4864,7.4475,7.4767,8600.0
2009-08-03 14:45:00,7.7,7.7,7.66,7.69,17600.0,7.4864,7.4864,7.4475,7.4767,17600.0
2009-08-03 14:50:00,7.68,7.68,7.66,7.66,5000.0,7.467,7.467,7.4475,7.4475,5000.0
2009-08-03 14:55:00,7.66,7.66,7.63,7.63,6200.0,7.4475,7.4475,7.4183,7.4183,6200.0
2009-08-03 15:00:00,7.63,7.66,7.63,7.64,21300.0,7.4183,7.4475,7.4183,7.4281,21300.0
2009-08-03 15:05:00,7.63,7.65,7.63,7.64,10100.0,7.4183,7.4378,7.4183,7.4281,10100.0
2009-08-03 15:10:00,7.65,7.65,7.62,7.65,12300.0,7.4378,7.4378,7.4086,7.4378,12300.0
2009-08-03 15:15:00,7.64,7.64,7.61,7.64,17300.0,7.4281,7.4281,7.3989,7.4281,17300.0
2009-08-03 15:20:00,7.64,7.65,7.63,7.64,12300.0,7.4281,7.4378,7.4183,7.4281,12300.0
2009-08-03 15:25:00,7.63,7.64,7.62,7.62,10500.0,7.4183,7.4281,7.4086,7.4086,10500.0
2009-08-03 15:30:00,7.63,7.64,7.61,7.63,15800.0,7.4183,7.4281,7.3989,7.4183,15800.0
2009-08-03 15:35:00,7.63,7.63,7.61,7.62,13600.0,7.4183,7.4183,7.3989,7.4086,13600.0
2009-08-03 15:40:00,7.62,7.63,7.45,7.61,169300.0,7.4086,7.4183,7.2433,7.3989,169300.0
2009-08-03 15:45:00,7.61,7.65,7.61,7.64,33000.0,7.3989,7.4378,7.3989,7.4281,33000.0
2009-08-03 15:50:00,7.65,7.66,7.62,7.63,20100.0,7.4378,7.4475,7.4086,7.4183,20100.0
2009-08-03 15:55:00,7.63,7.66,7.63,7.65,27000.0,7.4183,7.4475,7.4183,7.4378,27000.0
2009-08-04 09:30:00,7.58,7.66,7.52,7.66,11100.0,7.3697,7.4475,7.3114,7.4475,11100.0
2009-08-04 09:35:00,7.69,7.69,7.66,7.67,4900.0,7.4767,7.4767,7.4475,7.4572,4900.0
2009-08-04 09:40:00,7.64,7.65,7.62,7.63,3200.0,7.4281,7.4378,7.4086,7.4183,3200.0
2009-08-04 09:45:00,7.65,7.66,7.62,7.63,6000.0,7.4378,7.4475,7.4086,7.4183,6000.0
2009-08-04 09:50:00,7.65,7.7,7.64,7.68,11300.0,7.4378,7.4864,7.4281,7.467,11300.0
2009-08-04 09:55:00,7.68,7.71,7.67,7.69,8100.0,7.467,7.4961,7.4572,7.4767,8100.0
2009-08-04 10:00:00,7.71,7.74,7.7,7.72,8400.0,7.4961,7.5253,7.4864,7.5058,8400.0
2009-08-04 10:05:00,7.73,7.73,7.68,7.71,8000.0,7.5156,7.5156,7.467,7.4961,8000.0
2009-08-04 10:10:00,7.71,7.76,7.71,7.75,12300.0,7.4961,7.5447,7.4961,7.535,12300.0
2009-08-04 10:15:00,7.76,7.85,7.76,7.85,30600.0,7.5447,7.6322,7.5447,7.6322,30600.0
2009-08-04 10:20:00,7.84,7.87,7.83,7.85,10200.0,7.6225,7.6517,7.6128,7.6322,10200.0
2009-08-04 10:25:00,7.84,7.86,7.77,7.78,15400.0,7.6225,7.642,7.5545,7.5642,15400.0
2009-08-04 10:30:00,7.78,7.8,7.74,7.77,11600.0,7.5642,7.5836,7.5253,7.5545,11600.0
2009-08-04 10:35:00,7.76,7.79,7.76,7.77,9800.0,7.5447,7.5739,7.5447,7.5545,9800.0
2009-08-04 10:40:00,7.77,7.81,7.75,7.78,13300.0,7.5545,7.5934,7.535,7.5642,13300.0
2009-08-04 10:45:00,7.78,7.81,7.76,7.78,12500.0,7.5642,7.5934,7.5447,7.5642,12500.0
2009-08-04 10:50:00,7.78,7.82,7.76,7.8,15200.0,7.5642,7.6031,7.5447,7.5836,15200.0
2009-08-04 10:55:00,7.8,7.83,7.79,7.8,16800.0,7.5836,7.6128,7.5739,7.5836,16800.0
2009-08-04 11:00:00,7.8,7.82,7.8,7.81,18500.0,7.5836,7.6031,7.5836,7.5934,18500.0
2009-08-04 11:05:00,7.81,7.81,7.79,7.8,1500.0,7.5934,7.5934,7.5739,7.5836,1500.0
2009-08-04 11:10:00,7.8,7.88,7.8,7.86,15900.0,7.5836,7.6614,7.5836,7.642,15900.0
2009-08-04 11:15:00,7.85,7.87,7.85,7.85,14000.0,7.6322,7.6517,7.6322,7.6322,14000.0
2009-08-04 11:20:00,7.86,7.88,7.85,7.85,8900.0,7.642,7.6614,7.6322,7.6322,8900.0
2009-08-04 11:25:00,7.86,7.87,7.85,7.87,7800.0,7.642,7.6517,7.6322,7.6517,7800.0
2009-08-04 11:30:00,7.86,7.86,7.82,7.83,16000.0,7.642,7.642,7.6031,7.6128,16000.0
2009-08-04 11:35:00,7.83,7.9,7.83,7.9,10900.0,7.6128,7.6809,7.6128,7.6809,10900.0
2009-08-04 11:40:00,7.9,7.9,7.86,7.86,7900.0,7.6809,7.6809,7.642,7.642,7900.0
2009-08-04 11:45:00,7.86,7.86,7.85,7.86,2600.0,7.642,7.642,7.6322,7.642,2600.0
2009-08-04 11:50:00,7.86,7.87,7.83,7.83,7900.0,7.642,7.6517,7.6128,7.6128,7900.0
2009-08-04 11:55:00,7.84,7.88,7.84,7.88,3100.0,7.6225,7.6614,7.6225,7.6614,3100.0
2009-08-04 12:00:00,7.86,7.86,7.82,7.83,5500.0,7.642,7.642,7.6031,7.6128,5500.0
2009-08-04 12:05:00,7.83,7.83,7.83,7.83,2000.0,7.6128,7.6128,7.6128,7.6128,2000.0
2009-08-04 12:10:00,7.83,7.88,7.81,7.87,8300.0,7.6128,7.6614,7.5934,7.6517,8300.0
2009-08-04 12:15:00,7.87,7.88,7.87,7.88,5000.0,7.6517,7.6614,7.6517,7.6614,5000.0
2009-08-04 12:20:00,7.88,7.88,7.87,7.88,2400.0,7.6614,7.6614,7.6517,7.6614,2400.0
2009-08-04 12:25:00,7.87,7.93,7.87,7.89,23100.0,7.6517,7.71,7.6517,7.6711,23100.0
2009-08-04 12:30:00,7.89,7.89,7.89,7.89,2800.0,7.6711,7.6711,7.6711,7.6711,2800.0
2009-08-04 12:35:00,7.89,7.89,7.85,7.85,3000.0,7.6711,7.6711,7.6322,7.6322,3000.0
2009-08-04 12:40:00,7.85,7.87,7.85,7.85,9000.0,7.6322,7.6517,7.6322,7.6322,9000.0
2009-08-04 12:45:00,7.86,7.9,7.86,7.9,8100.0,7.642,7.6809,7.642,7.6809,8100.0
2009-08-04 12:50:00,7.91,7.95,7.89,7.95,13900.0,7.6906,7.7295,7.6711,7.7295,13900.0
2009-08-04 12:55:00,7.95,7.95,7.92,7.94,9600.0,7.7295,7.7295,7.7003,7.7197,9600.0
2009-08-04 13:00:00,7.94,7.96,7.93,7.93,5400.0,7.7197,7.7392,7.71,7.71,5400.0
2009-08-04 13:05:00,7.92,7.93,7.91,7.91,2400.0,7.7003,7.71,7.6906,7.6906,2400.0
2009-08-04 13:10:00,7.91,7.94,7.9,7.93,5300.0,7.6906,7.7197,7.6809,7.71,5300.0
2009-08-04 13:15:00,7.93,7.93,7.92,7.92,1700.0,7.71,7.71,7.7003,7.7003,1700.0
2009-08-04 13:20:00,7.92,7.92,7.9,7.92,4400.0,7.7003,7.7003,7.6809,7.7003,4400.0
2009-08-04 13:25:00,7.92,7.92,7.9,7.91,3400.0,7.7003,7.7003,7.6809,7.6906,3400.0
2009-08-04 13:30:00,7.92,7.92,7.9,7.91,1000.0,7.7003,7.7003,7.6809,7.6906,1000.0
2009-08-04 13:35:00,7.92,7.94,7.9,7.91,10500.0,7.7003,7.7197,7.6809,7.6906,10500.0
2009-08-04 13:40:00,7.92,7.92,7.89,7.89,2000.0,7.7003,7.7003,7.6711,7.6711,2000.0
2009-08-04 13:45:00,7.89,7.89,7.86,7.87,2100.0,7.6711,7.6711,7.642,7.6517,2100.0
2009-08-04 13:50:00,7.86,7.86,7.82,7.83,5400.0,7.642,7.642,7.6031,7.6128,5400.0
2009-08-04 13:55:00,7.83,7.83,7.77,7.82,12800.0,7.6128,7.6128,7.5545,7.6031,12800.0
2009-08-04 14:00:00,7.82,7.82,7.78,7.81,6100.0,7.6031,7.6031,7.5642,7.5934,6100.0
2009-08-04 14:05:00,7.82,7.84,7.82,7.83,9200.0,7.6031,7.6225,7.6031,7.6128,9200.0
2009-08-04 14:10:00,7.82,7.83,7.81,7.82,3600.0,7.6031,7.6128,7.5934,7.6031,3600.0
2009-08-04 14:15:00,7.82,7.86,7.81,7.85,10300.0,7.6031,7.642,7.5934,7.6322,10300.0
2009-08-04 14:20:00,7.85,7.86,7.85,7.85,2800.0,7.6322,7.642,7.6322,7.6322,2800.0
2009-08-04 14:25:00,7.85,7.86,7.85,7.86,2800.0,7.6322,7.642,7.6322,7.642,2800.0
2009-08-04 14:30:00,7.86,7.9,7.85,7.88,10200.0,7.642,7.6809,7.6322,7.6614,10200.0
2009-08-04 14:35:00,7.89,7.89,7.85,7.88,8500.0,7.6711,7.6711,7.6322,7.6614,8500.0
2009-08-04 14:40:00,7.88,7.88,7.86,7.87,3600.0,7.6614,7.6614,7.642,7.6517,3600.0
2009-08-04 14:45:00,7.85,7.86,7.84,7.85,11900.0,7.6322,7.642,7.6225,7.6322,11900.0
2009-08-04 14:50:00,7.85,7.86,7.85,7.86,9900.0,7.6322,7.642,7.6322,7.642,9900.0
2009-08-04 14:55:00,7.85,7.87,7.85,7.85,4400.0,7.6322,7.6517,7.6322,7.6322,4400.0
2009-08-04 15:00:00,7.85,7.88,7.85,7.87,18900.0,7.6322,7.6614,7.6322,7.6517,18900.0
2009-08-04 15:05:00,7.87,7.91,7.87,7.9,29300.0,7.6517,7.6906,7.6517,7.6809,29300.0
2009-08-04 15:10:00,7.91,7.91,7.9,7.9,7200.0,7.6906,7.6906,7.6809,7.6809,7200.0
2009-08-04 15:15:00,7.9,7.91,7.9,7.9,4600.0,7.6809,7.6906,7.6809,7.6809,4600.0
2009-08-04 15:20:00,7.9,7.93,7.9,7.91,15900.0,7.6809,7.71,7.6809,7.6906,15900.0
2009-08-04 15:25:00,7.9,7.93,7.89,7.91,17800.0,7.6809,7.71,7.6711,7.6906,17800.0
2009-08-04 15:30:00,7.91,7.91,7.88,7.88,7500.0,7.6906,7.6906,7.6614,7.6614,7500.0
2009-08-04 15:35:00,7.88,7.9,7.88,7.89,6200.0,7.6614,7.6809,7.6614,7.6711,6200.0
2009-08-04 15:40:00,7.89,7.91,7.88,7.89,26400.0,7.6711,7.6906,7.6614,7.6711,26400.0
2009-08-04 15:45:00,7.9,7.91,7.89,7.9,11900.0,7.6809,7.6906,7.6711,7.6809,11900.0
2009-08-04 15:50:00,7.9,7.93,7.9,7.92,13900.0,7.6809,7.71,7.6809,7.7003,13900.0
2009-08-04 15:55:00,7.92,7.94,7.91,7.92,26500.0,7.7003,7.7197,7.6906,7.7003,26500.0
2009-08-05 09:30:00,7.95,7.96,7.84,7.86,15500.0,7.7295,7.7392,7.6225,7.642,15500.0
2009-08-05 09:35:00,7.87,7.91,7.79,7.91,6600.0,7.6517,7.6906,7.5739,7.6906,6600.0
2009-08-05 09:40:00,7.91,7.93,7.9,7.92,9900.0,7.6906,7.71,7.6809,7.7003,9900.0
2009-08-05 09:45:00,7.92,7.93,7.87,7.88,31100.0,7.7003,7.71,7.6517,7.6614,31100.0
2009-08-05 09:50:00,7.88,7.93,7.88,7.88,8500.0,7.6614,7.71,7.6614,7.6614,8500.0
2009-08-05 09:55:00,7.88,7.9,7.87,7.9,8200.0,7.6614,7.6809,7.6517,7.6809,8200.0
2009-08-05 10:00:00,7.89,7.9,7.87,7.87,28300.0,7.6711,7.6809,7.6517,7.6517,28300.0
2009-08-05 10:05:00,7.87,7.9,7.87,7.89,13000.0,7.6517,7.6809,7.6517,7.6711,13000.0
2009-08-05 10:10:00,7.88,7.88,7.87,7.87,23300.0,7.6614,7.6614,7.6517,7.6517,23300.0
2009-08-05 10:15:00,7.87,7.87,7.78,7.78,11100.0,7.6517,7.6517,7.5642,7.5642,11100.0
2009-08-05 10:20:00,7.78,7.81,7.76,7.81,18000.0,7.5642,7.5934,7.5447,7.5934,18000.0
2009-08-05 10:25:00,7.81,7.82,7.72,7.81,29800.0,7.5934,7.6031,7.5058,7.5934,29800.0
2009-08-05 10:30:00,7.78,7.81,7.74,7.81,21100.0,7.5642,7.5934,7.5253,7.5934,21100.0
2009-08-05 10:35:00,7.79,7.79,7.75,7.77,13900.0,7.5739,7.5739,7.535,7.5545,13900.0
2009-08-05 10:40:00,7.76,7.8,7.75,7.77,6000.0,7.5447,7.5836,7.535,7.5545,6000.0
2009-08-05 10:45:00,7.76,7.76,7.67,7.71,11200.0,7.5447,7.5447,7.4572,7.4961,11200.0
2009-08-05 10:50:00,7.71,7.74,7.7,7.74,9100.0,7.4961,7.5253,7.4864,7.5253,9100.0
2009-08-05 10:55:00,7.73,7.74,7.72,7.73,2800.0,7.5156,7.5253,7.5058,7.5156,2800.0
2009-08-05 11:00:00,7.73,7.75,7.72,7.75,12600.0,7.5156,7.535,7.5058,7.535,12600.0
2009-08-05 11:05:00,7.73,7.74,7.73,7.73,5300.0,7.5156,7.5253,7.5156,7.5156,5300.0
2009-08-05 11:10:00,7.73,7.74,7.72,7.73,8800.0,7.5156,7.5253,7.5058,7.5156,8800.0
2009-08-05 11:15:00,7.72,7.76,7.72,7.75,8200.0,7.5058,7.5447,7.5058,7.535,8200.0
2009-08-05 11:20:00,7.75,7.81,7.75,7.75,10000.0,7.535,7.5934,7.535,7.535,10000.0
2009-08-05 11:25:00,7.76,7.76,7.75,7.75,1900.0,7.5447,7.5447,7.535,7.535,1900.0
2009-08-05 11:30:00,7.75,7.75,7.72,7.74,7500.0,7.535,7.535,7.5058,7.5253,7500.0
2009-08-05 11:35:00,7.73,7.74,7.7,7.71,6500.0,7.5156,7.5253,7.4864,7.4961,6500.0
2009-08-05 11:40:00,7.71,7.77,7.7,7.77,4000.0,7.4961,7.5545,7.4864,7.5545,4000.0
2009-08-05 11:45:00,7.76,7.79,7.76,7.79,3700.0,7.5447,7.5739,7.5447,7.5739,3700.0
2009-08-05 11:50:00,7.8,7.81,7.79,7.8,3800.0,7.5836,7.5934,7.5739,7.5836,3800.0
2009-08-05 11:55:00,7.79,7.8,7.78,7.8,5700.0,7.5739,7.5836,7.5642,7.5836,5700.0
2009-08-05 12:00:00,7.8,7.89,7.8,7.89,20700.0,7.5836,7.6711,7.5836,7.6711,20700.0
2009-08-05 12:05:00,7.89,7.93,7.87,7.91,14200.0,7.6711,7.71,7.6517,7.6906,14200.0
2009-08-05 12:10:00,7.91,7.92,7.89,7.9,4500.0,7.6906,7.7003,7.6711,7.6809,4500.0
2009-08-05 12:15:00,7.9,7.9,7.87,7.87,4700.0,7.6809,7.6809,7.6517,7.6517,4700.0
2009-08-05 12:20:00,7.87,7.91,7.87,7.88,10900.0,7.6517,7.6906,7.6517,7.6614,10900.0
2009-08-05 12:25:00,7.87,7.87,7.82,7.82,5100.0,7.6517,7.6517,7.6031,7.6031,5100.0
2009-08-05 12:30:00,7.83,7.85,7.81,7.81,9700.0,7.6128,7.6322,7.5934,7.5934,9700.0
2009-08-05 12:35:00,7.81,7.82,7.79,7.81,8400.0,7.5934,7.6031,7.5739,7.5934,8400.0
2009-08-05 12:40:00,7.81,7.85,7.8,7.83,6500.0,7.5934,7.6322,7.5836,7.6128,6500.0
2009-08-05 12:45:00,7.82,7.86,7.82,7.84,3900.0,7.6031,7.642,7.6031,7.6225,3900.0
2009-08-05 12:50:00,7.85,7.86,7.83,7.83,6400.0,7.6322,7.642,7.6128,7.6128,6400.0
2009-08-05 12:55:00,7.83,7.84,7.8,7.81,5500.0,7.6128,7.6225,7.5836,7.5934,5500.0
2009-08-05 13:00:00,7.81,7.86,7.81,7.83,6600.0,7.5934,7.642,7.5934,7.6128,6600.0
2009-08-05 13:05:00,7.82,7.82,7.8,7.8,10700.0,7.6031,7.6031,7.5836,7.5836,10700.0
2009-08-05 13:10:00,7.79,7.83,7.79,7.82,6600.0,7.5739,7.6128,7.5739,7.6031,6600.0
2009-08-05 13:15:00,7.82,7.87,7.8,7.85,14100.0,7.6031,7.6517,7.5836,7.6322,14100.0
2009-08-05 13:20:00,7.85,7.85,7.82,7.82,3400.0,7.6322,7.6322,7.6031,7.6031,3400.0
2009-08-05 13:25:00,7.82,7.92,7.82,7.91,25500.0,7.6031,7.7003,7.6031,7.6906,25500.0
2009-08-05 13:30:00,7.91,7.93,7.91,7.92,3000.0,7.6906,7.71,7.6906,7.7003,3000.0
2009-08-05 13:35:00,7.91,7.92,7.88,7.88,4400.0,7.6906,7.7003,7.6614,7.6614,4400.0
2009-08-05 13:40:00,7.88,7.91,7.88,7.91,8100.0,7.6614,7.6906,7.6614,7.6906,8100.0
2009-08-05 13:45:00,7.9,7.91,7.88,7.91,10900.0,7.6809,7.6906,7.6614,7.6906,10900.0
2009-08-05 13:50:00,7.9,7.9,7.87,7.88,3800.0,7.6809,7.6809,7.6517,7.6614,3800.0
2009-08-05 13:55:00,7.87,7.92,7.85,7.85,19900.0,7.6517,7.7003,7.6322,7.6322,19900.0
2009-08-05 14:00:00,7.85,7.87,7.83,7.87,7500.0,7.6322,7.6517,7.6128,7.6517,7500.0
2009-08-05 14:05:00,7.88,7.88,7.85,7.86,4300.0,7.6614,7.6614,7.6322,7.642,4300.0
2009-08-05 14:10:00,7.86,7.87,7.84,7.84,3200.0,7.642,7.6517,7.6225,7.6225,3200.0
2009-08-05 14:15:00,7.85,7.86,7.84,7.85,5100.0,7.6322,7.642,7.6225,7.6322,5100.0
2009-08-05 14:20:00,7.86,7.87,7.84,7.86,8000.0,7.642,7.6517,7.6225,7.642,8000.0
2009-08-05 14:25:00,7.86,7.88,7.85,7.85,3100.0,7.642,7.6614,7.6322,7.6322,3100.0
2009-08-05 14:30:00,7.86,7.86,7.84,7.86,2600.0,7.642,7.642,7.6225,7.642,2600.0
2009-08-05 14:35:00,7.85,7.88,7.84,7.87,7600.0,7.6322,7.6614,7.6225,7.6517,7600.0
2009-08-05 14:40:00,7.87,7.89,7.86,7.88,5800.0,7.6517,7.6711,7.642,7.6614,5800.0
2009-08-05 14:45:00,7.88,7.92,7.87,7.91,10600.0,7.6614,7.7003,7.6517,7.6906,10600.0
2009-08-05 14:50:00,7.91,7.92,7.88,7.88,4600.0,7.6906,7.7003,7.6614,7.6614,4600.0
2009-08-05 14:55:00,7.88,7.9,7.88,7.89,5600.0,7.6614,7.6809,7.6614,7.6711,5600.0
2009-08-05 15:00:00,7.89,7.9,7.88,7.89,6100.0,7.6711,7.6809,7.6614,7.6711,6100.0
2009-08-05 15:05:00,7.9,7.9,7.87,7.87,8300.0,7.6809,7.6809,7.6517,7.6517,8300.0
2009-08-05 15:10:00,7.86,7.91,7.86,7.9,6000.0,7.642,7.6906,7.642,7.6809,6000.0
2009-08-05 15:15:00,7.9,7.91,7.89,7.9,4700.0,7.6809,7.6906,7.6711,7.6809,4700.0
2009-08-05 15:20:00,7.9,7.91,7.89,7.89,12400.0,7.6809,7.6906,7.6711,7.6711,12400.0
2009-08-05 15:25:00,7.91,7.94,7.9,7.91,8800.0,7.6906,7.7197,7.6809,7.6906,8800.0
2009-08-05 15:30:00,7.9,7.9,7.85,7.87,15300.0,7.6809,7.6809,7.6322,7.6517,15300.0
2009-08-05 15:35:00,7.87,7.89,7.86,7.88,8400.0,7.6517,7.6711,7.642,7.6614,8400.0
2009-08-05 15:40:00,7.87,7.88,7.84,7.84,30100.0,7.6517,7.6614,7.6225,7.6225,30100.0
2009-08-05 15:45:00,7.84,7.85,7.8,7.81,13200.0,7.6225,7.6322,7.5836,7.5934,13200.0
2009-08-05 15:50:00,7.81,7.85,7.81,7.84,11900.0,7.5934,7.6322,7.5934,7.6225,11900.0
2009-08-05 15:55:00,7.85,7.85,7.82,7.84,34300.0,7.6322,7.6322,7.6031,7.6225,34300.0
2009-08-06 09:30:00,7.96,7.96,7.86,7.88,9800.0,7.7392,7.7392,7.642,7.6614,9800.0
2009-08-06 09:35:00,7.88,7.9,7.82,7.87,6500.0,7.6614,7.6809,7.6031,7.6517,6500.0
2009-08-06 09:40:00,7.87,7.9,7.78,7.8,10500.0,7.6517,7.6809,7.5642,7.5836,10500.0
2009-08-06 09:45:00,7.79,7.79,7.77,7.78,1900.0,7.5739,7.5739,7.5545,7.5642,1900.0
2009-08-06 09:50:00,7.77,7.83,7.77,7.82,7100.0,7.5545,7.6128,7.5545,7.6031,7100.0
2009-08-06 09:55:00,7.81,7.82,7.8,7.81,3500.0,7.5934,7.6031,7.5836,7.5934,3500.0
2009-08-06 10:00:00,7.82,7.83,7.78,7.83,4500.0,7.6031,7.6128,7.5642,7.6128,4500.0
2009-08-06 10:05:00,7.85,7.86,7.81,7.81,3900.0,7.6322,7.642,7.5934,7.5934,3900.0
2009-08-06 10:10:00,7.83,7.83,7.75,7.75,12700.0,7.6128,7.6128,7.535,7.535,12700.0
2009-08-06 10:15:00,7.72,7.73,7.66,7.66,12600.0,7.5058,7.5156,7.4475,7.4475,12600.0
2009-08-06 10:20:00,7.68,7.74,7.67,7.73,4100.0,7.467,7.5253,7.4572,7.5156,4100.0
2009-08-06 10:25:00,7.74,7.75,7.7,7.72,8300.0,7.5253,7.535,7.4864,7.5058,8300.0
2009-08-06 10:30:00,7.72,7.76,7.7,7.76,9600.0,7.5058,7.5447,7.4864,7.5447,9600.0
2009-08-06 10:35:00,7.76,7.77,7.74,7.77,6600.0,7.5447,7.5545,7.5253,7.5545,6600.0
2009-08-06 10:40:00,7.77,7.78,7.76,7.76,1800.0,7.5545,7.5642,7.5447,7.5447,1800.0
2009-08-06 10:45:00,7.74,7.76,7.74,7.76,2800.0,7.5253,7.5447,7.5253,7.5447,2800.0
2009-08-06 10:50:00,7.76,7.76,7.72,7.74,8100.0,7.5447,7.5447,7.5058,7.5253,8100.0
2009-08-06 10:55:00,7.73,7.74,7.73,7.74,900.0,7.5156,7.5253,7.5156,7.5253,900.0
2009-08-06 11:00:00,7.74,7.77,7.74,7.76,3100.0,7.5253,7.5545,7.5253,7.5447,3100.0
2009-08-06 11:05:00,7.76,7.78,7.75,7.76,1600.0,7.5447,7.5642,7.535,7.5447,1600.0
2009-08-06 11:10:00,7.76,7.78,7.76,7.78,1500.0,7.5447,7.5642,7.5447,7.5642,1500.0
2009-08-06 11:15:00,7.78,7.83,7.78,7.81,5100.0,7.5642,7.6128,7.5642,7.5934,5100.0
2009-08-06 11:20:00,7.83,7.83,7.8,7.8,2500.0,7.6128,7.6128,7.5836,7.5836,2500.0
2009-08-06 11:25:00,7.81,7.82,7.8,7.8,2000.0,7.5934,7.6031,7.5836,7.5836,2000.0
2009-08-06 11:30:00,7.81,7.82,7.77,7.79,5600.0,7.5934,7.6031,7.5545,7.5739,5600.0
2009-08-06 11:35:00,7.79,7.8,7.79,7.8,800.0,7.5739,7.5836,7.5739,7.5836,800.0
2009-08-06 11:40:00,7.79,7.8,7.79,7.8,1200.0,7.5739,7.5836,7.5739,7.5836,1200.0
2009-08-06 11:45:00,7.8,7.8,7.79,7.79,77400.0,7.5836,7.5836,7.5739,7.5739,77400.0
2009-08-06 11:50:00,7.78,7.79,7.77,7.79,9200.0,7.5642,7.5739,7.5545,7.5739,9200.0
2009-08-06 11:55:00,7.78,7.79,7.78,7.79,1700.0,7.5642,7.5739,7.5642,7.5739,1700.0
2009-08-06 12:00:00,7.78,7.79,7.74,7.76,3600.0,7.5642,7.5739,7.5253,7.5447,3600.0
2009-08-06 12:05:00,7.76,7.79,7.76,7.79,8700.0,7.5447,7.5739,7.5447,7.5739,8700.0
2009-08-06 12:10:00,7.79,7.8,7.78,7.8,10300.0,7.5739,7.5836,7.5642,7.5836,10300.0
2009-08-06 12:15:00,7.8,7.82,7.8,7.82,600.0,7.5836,7.6031,7.5836,7.6031,600.0
2009-08-06 12:20:00,7.82,7.85,7.82,7.85,4300.0,7.6031,7.6322,7.6031,7.6322,4300.0
2009-08-06 12:25:00,7.85,7.85,7.81,7.83,3500.0,7.6322,7.6322,7.5934,7.6128,3500.0
2009-08-06 12:30:00,7.82,7.83,7.81,7.81,3700.0,7.6031,7.6128,7.5934,7.5934,3700.0
2009-08-06 12:35:00,7.81,7.81,7.8,7.81,1000.0,7.5934,7.5934,7.5836,7.5934,1000.0
2009-08-06 12:40:00,7.81,7.87,7.81,7.87,3000.0,7.5934,7.6517,7.5934,7.6517,3000.0
2009-08-06 12:45:00,7.85,7.87,7.85,7.85,1500.0,7.6322,7.6517,7.6322,7.6322,1500.0
2009-08-06 12:50:00,7.84,7.84,7.8,7.81,3400.0,7.6225,7.6225,7.5836,7.5934,3400.0
2009-08-06 12:55:00,7.81,7.83,7.8,7.8,1700.0,7.5934,7.6128,7.5836,7.5836,1700.0
2009-08-06 13:00:00,7.8,7.8,7.8,7.8,800.0,7.5836,7.5836,7.5836,7.5836,800.0
2009-08-06 13:05:00,7.81,7.81,7.8,7.81,1800.0,7.5934,7.5934,7.5836,7.5934,1800.0
2009-08-06 13:10:00,7.81,7.81,7.79,7.81,1900.0,7.5934,7.5934,7.5739,7.5934,1900.0
2009-08-06 13:15:00,7.82,7.82,7.81,7.81,51100.0,7.6031,7.6031,7.5934,7.5934,51100.0
2009-08-06 13:20:00,7.81,7.83,7.81,7.83,3000.0,7.5934,7.6128,7.5934,7.6128,3000.0
2009-08-06 13:25:00,7.83,7.83,7.8,7.81,1200.0,7.6128,7.6128,7.5836,7.5934,1200.0
2009-08-06 13:30:00,7.81,7.83,7.81,7.82,2500.0,7.5934,7.6128,7.5934,7.6031,2500.0
2009-08-06 13:35:00,7.83,7.83,7.81,7.82,1900.0,7.6128,7.6128,7.5934,7.6031,1900.0
2009-08-06 13:40:00,7.8,7.8,7.79,7.8,10100.0,7.5836,7.5836,7.5739,7.5836,10100.0
2009-08-06 13:45:00,7.8,7.83,7.79,7.83,3700.0,7.5836,7.6128,7.5739,7.6128,3700.0
2009-08-06 13:50:00,7.83,7.83,7.82,7.82,1900.0,7.6128,7.6128,7.6031,7.6031,1900.0
2009-08-06 13:55:00,7.83,7.83,7.81,7.82,1500.0,7.6128,7.6128,7.5934,7.6031,1500.0
2009-08-06 14:00:00,7.81,7.81,7.79,7.8,14900.0,7.5934,7.5934,7.5739,7.5836,14900.0
2009-08-06 14:05:00,7.8,7.8,7.75,7.78,8200.0,7.5836,7.5836,7.535,7.5642,8200.0
2009-08-06 14:10:00,7.78,7.78,7.72,7.75,3700.0,7.5642,7.5642,7.5058,7.535,3700.0
2009-08-06 14:15:00,7.75,7.77,7.75,7.75,12000.0,7.535,7.5545,7.535,7.535,12000.0
2009-08-06 14:20:00,7.75,7.75,7.72,7.75,4000.0,7.535,7.535,7.5058,7.535,4000.0
2009-08-06 14:25:00,7.75,7.8,7.75,7.78,1900.0,7.535,7.5836,7.535,7.5642,1900.0
2009-08-06 14:30:00,7.78,7.79,7.76,7.78,9500.0,7.5642,7.5739,7.5447,7.5642,9500.0
2009-08-06 14:35:00,7.79,7.8,7.78,7.79,3700.0,7.5739,7.5836,7.5642,7.5739,3700.0
2009-08-06 14:40:00,7.78,7.78,7.76,7.76,6400.0,7.5642,7.5642,7.5447,7.5447,6400.0
2009-08-06 14:45:00,7.76,7.79,7.76,7.79,10400.0,7.5447,7.5739,7.5447,7.5739,10400.0
2009-08-06 14:50:00,7.79,7.8,7.78,7.8,3800.0,7.5739,7.5836,7.5642,7.5836,3800.0
2009-08-06 14:55:00,7.8,7.83,7.8,7.81,60500.0,7.5836,7.6128,7.5836,7.5934,60500.0
2009-08-06 15:00:00,7.82,7.84,7.81,7.84,13000.0,7.6031,7.6225,7.5934,7.6225,13000.0
2009-08-06 15:05:00,7.84,7.85,7.81,7.81,8000.0,7.6225,7.6322,7.5934,7.5934,8000.0
2009-08-06 15:10:00,7.82,7.82,7.78,7.79,6600.0,7.6031,7.6031,7.5642,7.5739,6600.0
2009-08-06 15:15:00,7.8,7.85,7.8,7.83,4300.0,7.5836,7.6322,7.5836,7.6128,4300.0
2009-08-06 15:20:00,7.83,7.86,7.82,7.84,2800.0,7.6128,7.642,7.6031,7.6225,2800.0
2009-08-06 15:25:00,7.84,7.84,7.83,7.84,5700.0,7.6225,7.6225,7.6128,7.6225,5700.0
2009-08-06 15:30:00,7.84,7.85,7.83,7.84,22600.0,7.6225,7.6322,7.6128,7.6225,22600.0
2009-08-06 15:35:00,7.84,7.87,7.84,7.87,8700.0,7.6225,7.6517,7.6225,7.6517,8700.0
2009-08-06 15:40:00,7.86,7.87,7.83,7.87,14500.0,7.642,7.6517,7.6128,7.6517,14500.0
2009-08-06 15:45:00,7.87,7.87,7.84,7.85,4700.0,7.6517,7.6517,7.6225,7.6322,4700.0
2009-08-06 15:50:00,7.86,7.86,7.82,7.83,15900.0,7.642,7.642,7.6031,7.6128,15900.0
2009-08-06 15:55:00,7.83,7.83,7.82,7.83,9700.0,7.6128,7.6128,7.6031,7.6128,9700.0
2009-08-07 09:30:00,8.0,8.07,7.98,8.03,26700.0,7.7781,7.8461,7.7586,7.8072,26700.0
2009-08-07 09:35:00,8.03,8.05,7.98,7.99,16400.0,7.8072,7.8267,7.7586,7.7684,16400.0
2009-08-07 09:40:00,8.0,8.02,7.99,8.0,19000.0,7.7781,7.7975,7.7684,7.7781,19000.0
2009-08-07 09:45:00,7.99,8.0,7.98,7.99,33300.0,7.7684,7.7781,7.7586,7.7684,33300.0
2009-08-07 09:50:00,7.99,8.02,7.99,8.0,14900.0,7.7684,7.7975,7.7684,7.7781,14900.0
2009-08-07 09:55:00,8.01,8.01,7.99,8.0,12500.0,7.7878,7.7878,7.7684,7.7781,12500.0
2009-08-07 10:00:00,8.0,8.02,8.0,8.0,14900.0,7.7781,7.7975,7.7781,7.7781,14900.0
2009-08-07 10:05:00,8.01,8.02,8.0,8.02,7700.0,7.7878,7.7975,7.7781,7.7975,7700.0
2009-08-07 10:10:00,8.02,8.05,8.01,8.03,10600.0,7.7975,7.8267,7.7878,7.8072,10600.0
2009-08-07 10:15:00,8.03,8.04,8.02,8.03,5200.0,7.8072,7.817,7.7975,7.8072,5200.0
2009-08-07 10:20:00,8.04,8.07,8.02,8.06,15400.0,7.817,7.8461,7.7975,7.8364,15400.0
2009-08-07 10:25:00,8.07,8.07,8.02,8.04,18900.0,7.8461,7.8461,7.7975,7.817,18900.0
2009-08-07 10:30:00,8.05,8.07,8.04,8.06,11000.0,7.8267,7.8461,7.817,7.8364,11000.0
2009-08-07 10:35:00,8.06,8.08,8.06,8.07,36800.0,7.8364,7.8559,7.8364,7.8461,36800.0
2009-08-07 10:40:00,8.06,8.09,8.04,8.07,31800.0,7.8364,7.8656,7.817,7.8461,31800.0
2009-08-07 10:45:00,8.07,8.15,8.07,8.15,23600.0,7.8461,7.9239,7.8461,7.9239,23600.0
2009-08-07 10:50:00,8.15,8.17,8.11,8.14,15500.0,7.9239,7.9434,7.885,7.9142,15500.0
2009-08-07 10:55:00,8.15,8.17,8.14,8.17,10200.0,7.9239,7.9434,7.9142,7.9434,10200.0
2009-08-07 11:00:00,8.17,8.18,8.16,8.18,10800.0,7.9434,7.9531,7.9336,7.9531,10800.0
2009-08-07 11:05:00,8.18,8.18,8.16,8.16,16000.0,7.9531,7.9531,7.9336,7.9336,16000.0
2009-08-07 11:10:00,8.17,8.18,8.16,8.17,9400.0,7.9434,7.9531,7.9336,7.9434,9400.0
2009-08-07 11:15:00,8.16,8.17,8.16,8.16,3400.0,7.9336,7.9434,7.9336,7.9336,3400.0
2009-08-07 11:20:00,8.17,8.18,8.16,8.16,10000.0,7.9434,7.9531,7.9336,7.9336,10000.0
2009-08-07 11:25:00,8.17,8.17,8.14,8.15,10000.0,7.9434,7.9434,7.9142,7.9239,10000.0
2009-08-07 11:30:00,8.15,8.17,8.14,8.16,29000.0,7.9239,7.9434,7.9142,7.9336,29000.0
2009-08-07 11:35:00,8.16,8.39,8.15,8.38,137900.0,7.9336,8.1573,7.9239,8.1475,137900.0
2009-08-07 11:40:00,8.38,8.39,8.32,8.32,17800.0,8.1475,8.1573,8.0892,8.0892,17800.0
2009-08-07 11:45:00,8.34,8.37,8.33,8.37,6500.0,8.1086,8.1378,8.0989,8.1378,6500.0
2009-08-07 11:50:00,8.37,8.43,8.37,8.4,15200.0,8.1378,8.1962,8.1378,8.167,15200.0
2009-08-07 11:55:00,8.4,8.41,8.35,8.35,22800.0,8.167,8.1767,8.1184,8.1184,22800.0
2009-08-07 12:00:00,8.35,8.38,8.31,8.35,18000.0,8.1184,8.1475,8.0795,8.1184,18000.0
2009-08-07 12:05:00,8.34,8.35,8.32,8.35,11900.0,8.1086,8.1184,8.0892,8.1184,11900.0
2009-08-07 12:10:00,8.34,8.35,8.33,8.33,5000.0,8.1086,8.1184,8.0989,8.0989,5000.0
2009-08-07 12:15:00,8.34,8.34,8.31,8.32,7600.0,8.1086,8.1086,8.0795,8.0892,7600.0
2009-08-07 12:20:00,8.32,8.32,8.31,8.31,4300.0,8.0892,8.0892,8.0795,8.0795,4300.0
2009-08-07 12:25:00,8.31,8.33,8.3,8.32,13900.0,8.0795,8.0989,8.0698,8.0892,13900.0
2009-08-07 12:30:00,8.32,8.35,8.32,8.35,6800.0,8.0892,8.1184,8.0892,8.1184,6800.0
2009-08-07 12:35:00,8.35,8.36,8.34,8.35,6000.0,8.1184,8.1281,8.1086,8.1184,6000.0
2009-08-07 12:40:00,8.36,8.36,8.34,8.34,9300.0,8.1281,8.1281,8.1086,8.1086,9300.0
2009-08-07 12:45:00,8.35,8.35,8.34,8.34,3900.0,8.1184,8.1184,8.1086,8.1086,3900.0
2009-08-07 12:50:00,8.34,8.36,8.34,8.36,6700.0,8.1086,8.1281,8.1086,8.1281,6700.0
2009-08-07 12:55:00,8.36,8.4,8.36,8.4,23300.0,8.1281,8.167,8.1281,8.167,23300.0
2009-08-07 13:00:00,8.4,8.42,8.39,8.41,21300.0,8.167,8.1864,8.1573,8.1767,21300.0
2009-08-07 13:05:00,8.42,8.42,8.4,8.41,3100.0,8.1864,8.1864,8.167,8.1767,3100.0
2009-08-07 13:10:00,8.41,8.41,8.4,8.4,5200.0,8.1767,8.1767,8.167,8.167,5200.0
2009-08-07 13:15:00,8.41,8.42,8.4,8.42,10400.0,8.1767,8.1864,8.167,8.1864,10400.0
2009-08-07 13:20:00,8.42,8.42,8.4,8.4,10300.0,8.1864,8.1864,8.167,8.167,10300.0
2009-08-07 13:25:00,8.4,8.42,8.39,8.42,11000.0,8.167,8.1864,8.1573,8.1864,11000.0
2009-08-07 13:30:00,8.42,8.42,8.41,8.41,5700.0,8.1864,8.1864,8.1767,8.1767,5700.0
2009-08-07 13:35:00,8.42,8.42,8.39,8.41,13800.0,8.1864,8.1864,8.1573,8.1767,13800.0
2009-08-07 13:40:00,8.41,8.41,8.39,8.39,4900.0,8.1767,8.1767,8.1573,8.1573,4900.0
2009-08-07 13:45:00,8.39,8.41,8.39,8.41,2600.0,8.1573,8.1767,8.1573,8.1767,2600.0
2009-08-07 13:50:00,8.4,8.41,8.36,8.37,13800.0,8.167,8.1767,8.1281,8.1378,13800.0
2009-08-07 13:55:00,8.38,8.39,8.38,8.39,2200.0,8.1475,8.1573,8.1475,8.1573,2200.0
2009-08-07 14:00:00,8.4,8.41,8.4,8.4,6900.0,8.167,8.1767,8.167,8.167,6900.0
2009-08-07 14:05:00,8.4,8.41,8.39,8.4,13500.0,8.167,8.1767,8.1573,8.167,13500.0
2009-08-07 14:10:00,8.4,8.4,8.35,8.36,31600.0,8.167,8.167,8.1184,8.1281,31600.0
2009-08-07 14:15:00,8.37,8.38,8.34,8.35,20700.0,8.1378,8.1475,8.1086,8.1184,20700.0
2009-08-07 14:20:00,8.34,8.36,8.33,8.33,9800.0,8.1086,8.1281,8.0989,8.0989,9800.0
2009-08-07 14:25:00,8.33,8.34,8.31,8.32,10800.0,8.0989,8.1086,8.0795,8.0892,10800.0
2009-08-07 14:30:00,8.32,8.34,8.29,8.29,13100.0,8.0892,8.1086,8.06,8.06,13100.0
2009-08-07 14:35:00,8.3,8.32,8.29,8.31,5600.0,8.0698,8.0892,8.06,8.0795,5600.0
2009-08-07 14:40:00,8.31,8.34,8.3,8.32,8900.0,8.0795,8.1086,8.0698,8.0892,8900.0
2009-08-07 14:45:00,8.33,8.34,8.31,8.34,10700.0,8.0989,8.1086,8.0795,8.1086,10700.0
2009-08-07 14:50:00,8.33,8.34,8.33,8.34,6700.0,8.0989,8.1086,8.0989,8.1086,6700.0
2009-08-07 14:55:00,8.34,8.34,8.33,8.33,6000.0,8.1086,8.1086,8.0989,8.0989,6000.0
2009-08-07 15:00:00,8.33,8.34,8.32,8.32,8400.0,8.0989,8.1086,8.0892,8.0892,8400.0
2009-08-07 15:05:00,8.33,8.34,8.3,8.32,25000.0,8.0989,8.1086,8.0698,8.0892,25000.0
2009-08-07 15:10:00,8.33,8.35,8.32,8.34,18700.0,8.0989,8.1184,8.0892,8.1086,18700.0
2009-08-07 15:15:00,8.34,8.35,8.33,8.34,13800.0,8.1086,8.1184,8.0989,8.1086,13800.0
2009-08-07 15:20:00,8.35,8.35,8.34,8.35,21600.0,8.1184,8.1184,8.1086,8.1184,21600.0
2009-08-07 15:25:00,8.34,8.37,8.34,8.37,14900.0,8.1086,8.1378,8.1086,8.1378,14900.0
2009-08-07 15:30:00,8.36,8.36,8.33,8.35,28900.0,8.1281,8.1281,8.0989,8.1184,28900.0
2009-08-07 15:35:00,8.35,8.35,8.33,8.33,24600.0,8.1184,8.1184,8.0989,8.0989,24600.0
2009-08-07 15:40:00,8.33,8.34,8.33,8.33,22500.0,8.0989,8.1086,8.0989,8.0989,22500.0
2009-08-07 15:45:00,8.33,8.35,8.32,8.35,27000.0,8.0989,8.1184,8.0892,8.1184,27000.0
2009-08-07 15:50:00,8.34,8.37,8.33,8.37,16000.0,8.1086,8.1378,8.0989,8.1378,16000.0
2009-08-07 15:55:00,8.36,8.37,8.33,8.35,34700.0,8.1281,8.1378,8.0989,8.1184,34700.0
2009-08-10 09:30:00,8.26,8.31,8.11,8.2,17400.0,8.0309,8.0795,7.885,7.9725,17400.0
2009-08-10 09:35:00,8.24,8.34,8.23,8.33,7500.0,8.0114,8.1086,8.0017,8.0989,7500.0
2009-08-10 09:40:00,8.34,8.37,8.32,8.32,12100.0,8.1086,8.1378,8.0892,8.0892,12100.0
2009-08-10 09:45:00,8.32,8.32,8.26,8.26,7500.0,8.0892,8.0892,8.0309,8.0309,7500.0
2009-08-10 09:50:00,8.27,8.3,8.22,8.23,11100.0,8.0406,8.0698,7.992,8.0017,11100.0
2009-08-10 09:55:00,8.22,8.28,8.22,8.27,4700.0,7.992,8.0503,7.992,8.0406,4700.0
2009-08-10 10:00:00,8.27,8.27,8.22,8.24,2300.0,8.0406,8.0406,7.992,8.0114,2300.0
2009-08-10 10:05:00,8.24,8.26,8.24,8.26,4900.0,8.0114,8.0309,8.0114,8.0309,4900.0
2009-08-10 10:10:00,8.25,8.34,8.25,8.27,7200.0,8.0211,8.1086,8.0211,8.0406,7200.0
2009-08-10 10:15:00,8.27,8.28,8.25,8.25,4700.0,8.0406,8.0503,8.0211,8.0211,4700.0
2009-08-10 10:20:00,8.25,8.29,8.25,8.27,5200.0,8.0211,8.06,8.0211,8.0406,5200.0
2009-08-10 10:25:00,8.28,8.32,8.28,8.3,8700.0,8.0503,8.0892,8.0503,8.0698,8700.0
2009-08-10 10:30:00,8.32,8.34,8.31,8.33,5700.0,8.0892,8.1086,8.0795,8.0989,5700.0
2009-08-10 10:35:00,8.31,8.35,8.31,8.35,9700.0,8.0795,8.1184,8.0795,8.1184,9700.0
2009-08-10 10:40:00,8.36,8.37,8.33,8.34,5500.0,8.1281,8.1378,8.0989,8.1086,5500.0
2009-08-10 10:45:00,8.34,8.36,8.33,8.33,5300.0,8.1086,8.1281,8.0989,8.0989,5300.0
2009-08-10 10:50:00,8.32,8.35,8.3,8.32,7300.0,8.0892,8.1184,8.0698,8.0892,7300.0
2009-08-10 10:55:00,8.32,8.33,8.3,8.32,5100.0,8.0892,8.0989,8.0698,8.0892,5100.0
2009-08-10 11:00:00,8.32,8.38,8.32,8.37,8400.0,8.0892,8.1475,8.0892,8.1378,8400.0
2009-08-10 11:05:00,8.37,8.38,8.35,8.35,4500.0,8.1378,8.1475,8.1184,8.1184,4500.0
2009-08-10 11:10:00,8.37,8.37,8.35,8.36,6000.0,8.1378,8.1378,8.1184,8.1281,6000.0
2009-08-10 11:15:00,8.36,8.37,8.36,8.36,3000.0,8.1281,8.1378,8.1281,8.1281,3000.0
2009-08-10 11:20:00,8.35,8.37,8.35,8.36,8900.0,8.1184,8.1378,8.1184,8.1281,8900.0
2009-08-10 11:25:00,8.35,8.37,8.35,8.35,5900.0,8.1184,8.1378,8.1184,8.1184,5900.0
2009-08-10 11:30:00,8.36,8.37,8.35,8.35,17000.0,8.1281,8.1378,8.1184,8.1184,17000.0
2009-08-10 11:35:00,8.35,8.36,8.33,8.36,10400.0,8.1184,8.1281,8.0989,8.1281,10400.0
2009-08-10 11:40:00,8.37,8.37,8.33,8.34,7700.0,8.1378,8.1378,8.0989,8.1086,7700.0
2009-08-10 11:45:00,8.34,8.34,8.31,8.32,4800.0,8.1086,8.1086,8.0795,8.0892,4800.0
2009-08-10 11:50:00,8.31,8.34,8.26,8.27,20200.0,8.0795,8.1086,8.0309,8.0406,20200.0
2009-08-10 11:55:00,8.27,8.28,8.26,8.28,5200.0,8.0406,8.0503,8.0309,8.0503,5200.0
2009-08-10 12:00:00,8.28,8.3,8.27,8.3,3700.0,8.0503,8.0698,8.0406,8.0698,3700.0
2009-08-10 12:05:00,8.3,8.31,8.29,8.31,2400.0,8.0698,8.0795,8.06,8.0795,2400.0
2009-08-10 12:10:00,8.31,8.31,8.29,8.29,2900.0,8.0795,8.0795,8.06,8.06,2900.0
2009-08-10 12:15:00,8.28,8.31,8.28,8.3,2600.0,8.0503,8.0795,8.0503,8.0698,2600.0
2009-08-10 12:20:00,8.29,8.3,8.28,8.28,1200.0,8.06,8.0698,8.0503,8.0503,1200.0
2009-08-10 12:25:00,8.29,8.29,8.25,8.25,6800.0,8.06,8.06,8.0211,8.0211,6800.0
2009-08-10 12:30:00,8.26,8.26,8.2,8.21,13300.0,8.0309,8.0309,7.9725,7.9823,13300.0
2009-08-10 12:35:00,8.22,8.22,8.2,8.21,3400.0,7.992,7.992,7.9725,7.9823,3400.0
2009-08-10 12:40:00,8.21,8.22,8.18,8.2,6000.0,7.9823,7.992,7.9531,7.9725,6000.0
2009-08-10 12:45:00,8.17,8.18,8.13,8.13,10800.0,7.9434,7.9531,7.9045,7.9045,10800.0
2009-08-10 12:50:00,8.15,8.16,8.14,8.15,3400.0,7.9239,7.9336,7.9142,7.9239,3400.0
2009-08-10 12:55:00,8.15,8.18,8.14,8.17,7400.0,7.9239,7.9531,7.9142,7.9434,7400.0
2009-08-10 13:00:00,8.18,8.19,8.17,8.17,2000.0,7.9531,7.9628,7.9434,7.9434,2000.0
2009-08-10 13:05:00,8.17,8.17,8.13,8.13,4300.0,7.9434,7.9434,7.9045,7.9045,4300.0
2009-08-10 13:10:00,8.14,8.16,8.13,8.16,4400.0,7.9142,7.9336,7.9045,7.9336,4400.0
2009-08-10 13:15:00,8.15,8.16,8.1,8.13,12400.0,7.9239,7.9336,7.8753,7.9045,12400.0
2009-08-10 13:20:00,8.12,8.15,8.12,8.13,3200.0,7.8948,7.9239,7.8948,7.9045,3200.0
2009-08-10 13:25:00,8.13,8.15,8.11,8.13,7000.0,7.9045,7.9239,7.885,7.9045,7000.0
2009-08-10 13:30:00,8.11,8.16,8.1,8.15,5100.0,7.885,7.9336,7.8753,7.9239,5100.0
2009-08-10 13:35:00,8.16,8.17,8.15,8.16,3200.0,7.9336,7.9434,7.9239,7.9336,3200.0
2009-08-10 13:40:00,8.16,8.17,8.15,8.17,2100.0,7.9336,7.9434,7.9239,7.9434,2100.0
2009-08-10 13:45:00,8.18,8.18,8.16,8.16,3300.0,7.9531,7.9531,7.9336,7.9336,3300.0
2009-08-10 13:50:00,8.17,8.18,8.16,8.16,3700.0,7.9434,7.9531,7.9336,7.9336,3700.0
2009-08-10 13:55:00,8.15,8.18,8.14,8.18,9000.0,7.9239,7.9531,7.9142,7.9531,9000.0
2009-08-10 14:00:00,8.18,8.19,8.17,8.17,4600.0,7.9531,7.9628,7.9434,7.9434,4600.0
2009-08-10 14:05:00,8.17,8.19,8.17,8.18,3200.0,7.9434,7.9628,7.9434,7.9531,3200.0
2009-08-10 14:10:00,8.19,8.19,8.15,8.15,3500.0,7.9628,7.9628,7.9239,7.9239,3500.0
2009-08-10 14:15:00,8.15,8.15,8.13,8.13,1300.0,7.9239,7.9239,7.9045,7.9045,1300.0
2009-08-10 14:20:00,8.13,8.18,8.12,8.18,5400.0,7.9045,7.9531,7.8948,7.9531,5400.0
2009-08-10 14:25:00,8.18,8.19,8.18,8.18,2300.0,7.9531,7.9628,7.9531,7.9531,2300.0
2009-08-10 14:30:00,8.18,8.19,8.17,8.18,5900.0,7.9531,7.9628,7.9434,7.9531,5900.0
2009-08-10 14:35:00,8.18,8.21,8.18,8.21,2700.0,7.9531,7.9823,7.9531,7.9823,2700.0
2009-08-10 14:40:00,8.19,8.2,8.19,8.19,800.0,7.9628,7.9725,7.9628,7.9628,800.0
2009-08-10 14:45:00,8.19,8.19,8.17,8.17,2700.0,7.9628,7.9628,7.9434,7.9434,2700.0
2009-08-10 14:50:00,8.17,8.18,8.17,8.18,5600.0,7.9434,7.9531,7.9434,7.9531,5600.0
2009-08-10 14:55:00,8.18,8.2,8.18,8.2,7400.0,7.9531,7.9725,7.9531,7.9725,7400.0
2009-08-10 15:00:00,8.2,8.25,8.2,8.22,5600.0,7.9725,8.0211,7.9725,7.992,5600.0
2009-08-10 15:05:00,8.22,8.23,8.2,8.22,5100.0,7.992,8.0017,7.9725,7.992,5100.0
2009-08-10 15:10:00,8.22,8.24,8.21,8.22,3300.0,7.992,8.0114,7.9823,7.992,3300.0
2009-08-10 15:15:00,8.23,8.26,8.23,8.24,16400.0,8.0017,8.0309,8.0017,8.0114,16400.0
2009-08-10 15:20:00,8.24,8.26,8.21,8.24,7300.0,8.0114,8.0309,7.9823,8.0114,7300.0
2009-08-10 15:25:00,8.25,8.26,8.23,8.23,2700.0,8.0211,8.0309,8.0017,8.0017,2700.0
2009-08-10 15:30:00,8.24,8.25,8.22,8.22,4800.0,8.0114,8.0211,7.992,7.992,4800.0
2009-08-10 15:35:00,8.23,8.25,8.23,8.24,14200.0,8.0017,8.0211,8.0017,8.0114,14200.0
2009-08-10 15:40:00,8.24,8.26,8.23,8.25,13200.0,8.0114,8.0309,8.0017,8.0211,13200.0
2009-08-10 15:45:00,8.25,8.26,8.22,8.24,8500.0,8.0211,8.0309,7.992,8.0114,8500.0
2009-08-10 15:50:00,8.24,8.24,8.22,8.23,6100.0,8.0114,8.0114,7.992,8.0017,6100.0
2009-08-10 15:55:00,8.23,8.24,8.22,8.23,24800.0,8.0017,8.0114,7.992,8.0017,24800.0
2009-08-11 09:30:00,8.24,8.24,8.19,8.19,17100.0,8.0114,8.0114,7.9628,7.9628,17100.0
2009-08-11 09:35:00,8.14,8.2,8.12,8.18,6300.0,7.9142,7.9725,7.8948,7.9531,6300.0
2009-08-11 09:40:00,8.19,8.2,8.16,8.2,4200.0,7.9628,7.9725,7.9336,7.9725,4200.0
2009-08-11 09:45:00,8.18,8.2,8.16,8.16,24400.0,7.9531,7.9725,7.9336,7.9336,24400.0
2009-08-11 09:50:00,8.16,8.18,8.15,8.15,11800.0,7.9336,7.9531,7.9239,7.9239,11800.0
2009-08-11 09:55:00,8.17,8.2,8.16,8.16,5900.0,7.9434,7.9725,7.9336,7.9336,5900.0
2009-08-11 10:00:00,8.16,8.16,7.99,8.01,27200.0,7.9336,7.9336,7.7684,7.7878,27200.0
2009-08-11 10:05:00,8.01,8.04,7.99,8.03,10500.0,7.7878,7.817,7.7684,7.8072,10500.0
2009-08-11 10:10:00,8.04,8.09,8.03,8.07,3700.0,7.817,7.8656,7.8072,7.8461,3700.0
2009-08-11 10:15:00,8.08,8.09,8.08,8.08,2300.0,7.8559,7.8656,7.8559,7.8559,2300.0
2009-08-11 10:20:00,8.08,8.09,8.06,8.09,4500.0,7.8559,7.8656,7.8364,7.8656,4500.0
2009-08-11 10:25:00,8.08,8.09,8.08,8.08,4600.0,7.8559,7.8656,7.8559,7.8559,4600.0
2009-08-11 10:30:00,8.08,8.09,8.08,8.09,3200.0,7.8559,7.8656,7.8559,7.8656,3200.0
2009-08-11 10:35:00,8.08,8.08,8.07,8.08,2700.0,7.8559,7.8559,7.8461,7.8559,2700.0
2009-08-11 10:40:00,8.08,8.09,8.07,8.07,6900.0,7.8559,7.8656,7.8461,7.8461,6900.0
2009-08-11 10:45:00,8.07,8.08,8.07,8.07,3900.0,7.8461,7.8559,7.8461,7.8461,3900.0
2009-08-11 10:50:00,8.08,8.09,8.07,8.08,5500.0,7.8559,7.8656,7.8461,7.8559,5500.0
2009-08-11 10:55:00,8.09,8.09,8.07,8.08,8900.0,7.8656,7.8656,7.8461,7.8559,8900.0
2009-08-11 11:00:00,8.08,8.08,8.07,8.08,4700.0,7.8559,7.8559,7.8461,7.8559,4700.0
2009-08-11 11:05:00,8.07,8.08,8.07,8.07,800.0,7.8461,7.8559,7.8461,7.8461,800.0
2009-08-11 11:10:00,8.08,8.08,8.07,8.07,1800.0,7.8559,7.8559,7.8461,7.8461,1800.0
2009-08-11 11:15:00,8.07,8.08,8.07,8.08,700.0,7.8461,7.8559,7.8461,7.8559,700.0
2009-08-11 11:20:00,8.07,8.08,8.07,8.07,700.0,7.8461,7.8559,7.8461,7.8461,700.0
2009-08-11 11:25:00,8.07,8.08,8.02,8.08,23200.0,7.8461,7.8559,7.7975,7.8559,23200.0
2009-08-11 11:30:00,8.08,8.11,8.08,8.09,4200.0,7.8559,7.885,7.8559,7.8656,4200.0
2009-08-11 11:35:00,8.08,8.08,8.08,8.08,700.0,7.8559,7.8559,7.8559,7.8559,700.0
2009-08-11 11:40:00,8.08,8.09,8.06,8.09,2100.0,7.8559,7.8656,7.8364,7.8656,2100.0
2009-08-11 11:45:00,8.07,8.07,8.07,8.07,100.0,7.8461,7.8461,7.8461,7.8461,100.0
2009-08-11 11:50:00,8.07,8.07,8.05,8.06,1200.0,7.8461,7.8461,7.8267,7.8364,1200.0
2009-08-11 11:55:00,8.07,8.1,8.06,8.09,5900.0,7.8461,7.8753,7.8364,7.8656,5900.0
2009-08-11 12:00:00,8.09,8.09,8.09,8.09,200.0,7.8656,7.8656,7.8656,7.8656,200.0
2009-08-11 12:05:00,8.1,8.1,8.09,8.09,400.0,7.8753,7.8753,7.8656,7.8656,400.0
2009-08-11 12:10:00,8.09,8.11,8.09,8.09,400.0,7.8656,7.885,7.8656,7.8656,400.0
2009-08-11 12:15:00,8.09,8.16,8.09,8.14,6900.0,7.8656,7.9336,7.8656,7.9142,6900.0
2009-08-11 12:20:00,8.15,8.15,8.14,8.15,700.0,7.9239,7.9239,7.9142,7.9239,700.0
2009-08-11 12:25:00,8.12,8.13,8.08,8.08,700.0,7.8948,7.9045,7.8559,7.8559,700.0
2009-08-11 12:30:00,8.09,8.09,8.09,8.09,500.0,7.8656,7.8656,7.8656,7.8656,500.0
2009-08-11 12:35:00,8.08,8.09,8.08,8.08,400.0,7.8559,7.8656,7.8559,7.8559,400.0
2009-08-11 12:40:00,8.08,8.09,8.07,8.07,1000.0,7.8559,7.8656,7.8461,7.8461,1000.0
2009-08-11 12:45:00,8.06,8.07,8.05,8.05,1400.0,7.8364,7.8461,7.8267,7.8267,1400.0
2009-08-11 12:50:00,8.04,8.04,8.0,8.0,1300.0,7.817,7.817,7.7781,7.7781,1300.0
2009-08-11 12:55:00,8.01,8.02,8.01,8.02,1700.0,7.7878,7.7975,7.7878,7.7975,1700.0
2009-08-11 13:00:00,8.02,8.06,8.02,8.05,4200.0,7.7975,7.8364,7.7975,7.8267,4200.0
2009-08-11 13:05:00,8.05,8.05,8.04,8.05,600.0,7.8267,7.8267,7.817,7.8267,600.0
2009-08-11 13:10:00,8.05,8.06,8.04,8.04,1000.0,7.8267,7.8364,7.817,7.817,1000.0
2009-08-11 13:15:00,8.03,8.05,8.03,8.05,1000.0,7.8072,7.8267,7.8072,7.8267,1000.0
2009-08-11 13:20:00,8.04,8.05,8.03,8.05,400.0,7.817,7.8267,7.8072,7.8267,400.0
2009-08-11 13:25:00,8.05,8.05,8.03,8.03,1900.0,7.8267,7.8267,7.8072,7.8072,1900.0
2009-08-11 13:30:00,8.03,8.03,7.98,7.99,23500.0,7.8072,7.8072,7.7586,7.7684,23500.0
2009-08-11 13:35:00,8.0,8.0,7.99,7.99,1700.0,7.7781,7.7781,7.7684,7.7684,1700.0
2009-08-11 13:40:00,8.0,8.0,7.99,7.99,200.0,7.7781,7.7781,7.7684,7.7684,200.0
2009-08-11 13:45:00,7.99,8.0,7.99,7.99,400.0,7.7684,7.7781,7.7684,7.7684,400.0
2009-08-11 13:50:00,8.0,8.02,7.99,7.99,11500.0,7.7781,7.7975,7.7684,7.7684,11500.0
2009-08-11 13:55:00,7.99,8.0,7.99,7.99,1700.0,7.7684,7.7781,7.7684,7.7684,1700.0
2009-08-11 14:00:00,7.99,8.0,7.99,7.99,1600.0,7.7684,7.7781,7.7684,7.7684,1600.0
2009-08-11 14:05:00,7.99,8.0,7.99,8.0,8000.0,7.7684,7.7781,7.7684,7.7781,8000.0
2009-08-11 14:10:00,8.0,8.0,7.99,7.99,3600.0,7.7781,7.7781,7.7684,7.7684,3600.0
2009-08-11 14:15:00,8.0,8.0,7.99,8.0,700.0,7.7781,7.7781,7.7684,7.7781,700.0
2009-08-11 14:20:00,7.99,8.0,7.99,8.0,1400.0,7.7684,7.7781,7.7684,7.7781,1400.0
2009-08-11 14:25:00,8.0,8.0,7.99,7.99,1500.0,7.7781,7.7781,7.7684,7.7684,1500.0
2009-08-11 14:30:00,8.0,8.0,7.99,8.0,2300.0,7.7781,7.7781,7.7684,7.7781,2300.0
2009-08-11 14:35:00,7.99,8.0,7.99,7.99,3000.0,7.7684,7.7781,7.7684,7.7684,3000.0
2009-08-11 14:40:00,7.99,8.0,7.99,8.0,1500.0,7.7684,7.7781,7.7684,7.7781,1500.0
2009-08-11 14:45:00,7.99,8.0,7.99,7.99,1800.0,7.7684,7.7781,7.7684,7.7684,1800.0
2009-08-11 14:50:00,7.99,8.02,7.99,8.02,7700.0,7.7684,7.7975,7.7684,7.7975,7700.0
2009-08-11 14:55:00,8.03,8.04,8.02,8.04,2600.0,7.8072,7.817,7.7975,7.817,2600.0
2009-08-11 15:00:00,8.04,8.08,8.04,8.07,6700.0,7.817,7.8559,7.817,7.8461,6700.0
2009-08-11 15:05:00,8.07,8.08,8.0,8.01,29200.0,7.8461,7.8559,7.7781,7.7878,29200.0
2009-08-11 15:10:00,8.02,8.03,8.01,8.03,13600.0,7.7975,7.8072,7.7878,7.8072,13600.0
2009-08-11 15:15:00,8.02,8.03,7.99,8.0,16700.0,7.7975,7.8072,7.7684,7.7781,16700.0
2009-08-11 15:20:00,8.0,8.0,7.99,8.0,4100.0,7.7781,7.7781,7.7684,7.7781,4100.0
2009-08-11 15:25:00,8.0,8.0,7.99,8.0,3100.0,7.7781,7.7781,7.7684,7.7781,3100.0
2009-08-11 15:30:00,8.0,8.0,7.99,7.99,7100.0,7.7781,7.7781,7.7684,7.7684,7100.0
2009-08-11 15:35:00,8.0,8.01,7.99,7.99,8200.0,7.7781,7.7878,7.7684,7.7684,8200.0
2009-08-11 15:40:00,7.99,8.0,7.99,8.0,8500.0,7.7684,7.7781,7.7684,7.7781,8500.0
2009-08-11 15:45:00,8.0,8.0,7.98,8.0,12500.0,7.7781,7.7781,7.7586,7.7781,12500.0
2009-08-11 15:50:00,7.99,8.0,7.98,7.98,14100.0,7.7684,7.7781,7.7586,7.7586,14100.0
2009-08-11 15:55:00,7.98,8.0,7.98,7.99,44100.0,7.7586,7.7781,7.7586,7.7684,44100.0
2009-08-12 09:30:00,7.92,7.93,7.8,7.84,14500.0,7.7003,7.71,7.5836,7.6225,14500.0
2009-08-12 09:35:00,7.87,8.0,7.84,7.99,18100.0,7.6517,7.7781,7.6225,7.7684,18100.0
2009-08-12 09:40:00,7.98,8.08,7.96,8.06,9300.0,7.7586,7.8559,7.7392,7.8364,9300.0
2009-08-12 09:45:00,8.07,8.15,8.05,8.15,15700.0,7.8461,7.9239,7.8267,7.9239,15700.0
2009-08-12 09:50:00,8.15,8.29,8.15,8.27,12900.0,7.9239,8.06,7.9239,8.0406,12900.0
2009-08-12 09:55:00,8.27,8.29,8.25,8.28,7600.0,8.0406,8.06,8.0211,8.0503,7600.0
2009-08-12 10:00:00,8.28,8.29,8.21,8.24,13500.0,8.0503,8.06,7.9823,8.0114,13500.0
2009-08-12 10:05:00,8.24,8.27,8.24,8.27,5000.0,8.0114,8.0406,8.0114,8.0406,5000.0
2009-08-12 10:10:00,8.27,8.28,8.26,8.27,1600.0,8.0406,8.0503,8.0309,8.0406,1600.0
2009-08-12 10:15:00,8.27,8.29,8.26,8.27,6600.0,8.0406,8.06,8.0309,8.0406,6600.0
2009-08-12 10:20:00,8.28,8.3,8.27,8.3,18000.0,8.0503,8.0698,8.0406,8.0698,18000.0
2009-08-12 10:25:00,8.31,8.32,8.25,8.28,20600.0,8.0795,8.0892,8.0211,8.0503,20600.0
2009-08-12 10:30:00,8.27,8.28,8.26,8.28,15900.0,8.0406,8.0503,8.0309,8.0503,15900.0
2009-08-12 10:35:00,8.27,8.27,8.2,8.23,15900.0,8.0406,8.0406,7.9725,8.0017,15900.0
2009-08-12 10:40:00,8.24,8.24,8.16,8.2,32000.0,8.0114,8.0114,7.9336,7.9725,32000.0
2009-08-12 10:45:00,8.2,8.2,8.19,8.19,8800.0,7.9725,7.9725,7.9628,7.9628,8800.0
2009-08-12 10:50:00,8.19,8.2,8.18,8.2,17300.0,7.9628,7.9725,7.9531,7.9725,17300.0
2009-08-12 10:55:00,8.2,8.2,8.19,8.2,8500.0,7.9725,7.9725,7.9628,7.9725,8500.0
2009-08-12 11:00:00,8.2,8.2,8.19,8.2,6200.0,7.9725,7.9725,7.9628,7.9725,6200.0
2009-08-12 11:05:00,8.2,8.2,8.19,8.2,6400.0,7.9725,7.9725,7.9628,7.9725,6400.0
2009-08-12 11:10:00,8.2,8.2,8.19,8.2,4200.0,7.9725,7.9725,7.9628,7.9725,4200.0
2009-08-12 11:15:00,8.2,8.2,8.2,8.2,4300.0,7.9725,7.9725,7.9725,7.9725,4300.0
2009-08-12 11:20:00,8.19,8.2,8.19,8.2,1800.0,7.9628,7.9725,7.9628,7.9725,1800.0
2009-08-12 11:25:00,8.19,8.2,8.19,8.2,2900.0,7.9628,7.9725,7.9628,7.9725,2900.0
2009-08-12 11:30:00,8.2,8.2,8.19,8.2,7300.0,7.9725,7.9725,7.9628,7.9725,7300.0
2009-08-12 11:35:00,8.2,8.2,8.2,8.2,6700.0,7.9725,7.9725,7.9725,7.9725,6700.0
2009-08-12 11:40:00,8.2,8.2,8.19,8.2,5700.0,7.9725,7.9725,7.9628,7.9725,5700.0
2009-08-12 11:45:00,8.2,8.22,8.19,8.22,10300.0,7.9725,7.992,7.9628,7.992,10300.0
2009-08-12 11:50:00,8.22,8.27,8.21,8.26,17000.0,7.992,8.0406,7.9823,8.0309,17000.0
2009-08-12 11:55:00,8.26,8.28,8.26,8.27,6500.0,8.0309,8.0503,8.0309,8.0406,6500.0
2009-08-12 12:00:00,8.27,8.28,8.25,8.28,8100.0,8.0406,8.0503,8.0211,8.0503,8100.0
2009-08-12 12:05:00,8.28,8.28,8.27,8.27,5400.0,8.0503,8.0503,8.0406,8.0406,5400.0
2009-08-12 12:10:00,8.28,8.28,8.27,8.28,4000.0,8.0503,8.0503,8.0406,8.0503,4000.0
2009-08-12 12:15:00,8.28,8.28,8.27,8.27,11700.0,8.0503,8.0503,8.0406,8.0406,11700.0
2009-08-12 12:20:00,8.27,8.28,8.26,8.28,13600.0,8.0406,8.0503,8.0309,8.0503,13600.0
2009-08-12 12:25:00,8.28,8.28,8.26,8.27,5000.0,8.0503,8.0503,8.0309,8.0406,5000.0
2009-08-12 12:30:00,8.27,8.28,8.27,8.28,3800.0,8.0406,8.0503,8.0406,8.0503,3800.0
2009-08-12 12:35:00,8.28,8.32,8.28,8.32,13200.0,8.0503,8.0892,8.0503,8.0892,13200.0
2009-08-12 12:40:00,8.33,8.34,8.31,8.32,5200.0,8.0989,8.1086,8.0795,8.0892,5200.0
2009-08-12 12:45:00,8.32,8.32,8.3,8.31,1300.0,8.0892,8.0892,8.0698,8.0795,1300.0
2009-08-12 12:50:00,8.31,8.36,8.31,8.36,8100.0,8.0795,8.1281,8.0795,8.1281,8100.0
2009-08-12 12:55:00,8.38,8.4,8.36,8.39,24000.0,8.1475,8.167,8.1281,8.1573,24000.0
2009-08-12 13:00:00,8.39,8.4,8.36,8.36,3600.0,8.1573,8.167,8.1281,8.1281,3600.0
2009-08-12 13:05:00,8.36,8.37,8.34,8.35,5400.0,8.1281,8.1378,8.1086,8.1184,5400.0
2009-08-12 13:10:00,8.34,8.37,8.34,8.36,6800.0,8.1086,8.1378,8.1086,8.1281,6800.0
2009-08-12 13:15:00,8.36,8.39,8.36,8.38,7200.0,8.1281,8.1573,8.1281,8.1475,7200.0
2009-08-12 13:20:00,8.38,8.4,8.37,8.4,8600.0,8.1475,8.167,8.1378,8.167,8600.0
2009-08-12 13:25:00,8.39,8.39,8.37,8.38,1300.0,8.1573,8.1573,8.1378,8.1475,1300.0
2009-08-12 13:30:00,8.38,8.39,8.38,8.39,5800.0,8.1475,8.1573,8.1475,8.1573,5800.0
2009-08-12 13:35:00,8.38,8.39,8.38,8.39,7100.0,8.1475,8.1573,8.1475,8.1573,7100.0
2009-08-12 13:40:00,8.39,8.39,8.36,8.36,5200.0,8.1573,8.1573,8.1281,8.1281,5200.0
2009-08-12 13:45:00,8.36,8.37,8.35,8.37,9600.0,8.1281,8.1378,8.1184,8.1378,9600.0
2009-08-12 13:50:00,8.37,8.38,8.36,8.37,3700.0,8.1378,8.1475,8.1281,8.1378,3700.0
2009-08-12 13:55:00,8.36,8.36,8.33,8.33,7500.0,8.1281,8.1281,8.0989,8.0989,7500.0
2009-08-12 14:00:00,8.34,8.35,8.31,8.33,6200.0,8.1086,8.1184,8.0795,8.0989,6200.0
2009-08-12 14:05:00,8.32,8.33,8.29,8.29,7800.0,8.0892,8.0989,8.06,8.06,7800.0
2009-08-12 14:10:00,8.31,8.31,8.29,8.29,3500.0,8.0795,8.0795,8.06,8.06,3500.0
2009-08-12 14:15:00,8.29,8.31,8.19,8.25,17200.0,8.06,8.0795,7.9628,8.0211,17200.0
2009-08-12 14:20:00,8.27,8.33,8.27,8.31,11000.0,8.0406,8.0989,8.0406,8.0795,11000.0
2009-08-12 14:25:00,8.32,8.33,8.26,8.26,9000.0,8.0892,8.0989,8.0309,8.0309,9000.0
2009-08-12 14:30:00,8.26,8.29,8.23,8.26,9000.0,8.0309,8.06,8.0017,8.0309,9000.0
2009-08-12 14:35:00,8.26,8.28,8.23,8.24,14400.0,8.0309,8.0503,8.0017,8.0114,14400.0
2009-08-12 14:40:00,8.25,8.27,8.23,8.26,9700.0,8.0211,8.0406,8.0017,8.0309,9700.0
2009-08-12 14:45:00,8.27,8.31,8.27,8.3,6400.0,8.0406,8.0795,8.0406,8.0698,6400.0
2009-08-12 14:50:00,8.3,8.33,8.28,8.33,14000.0,8.0698,8.0989,8.0503,8.0989,14000.0
2009-08-12 14:55:00,8.33,8.34,8.31,8.32,22300.0,8.0989,8.1086,8.0795,8.0892,22300.0
2009-08-12 15:00:00,8.33,8.33,8.3,8.3,10500.0,8.0989,8.0989,8.0698,8.0698,10500.0
2009-08-12 15:05:00,8.31,8.33,8.31,8.31,10200.0,8.0795,8.0989,8.0795,8.0795,10200.0
2009-08-12 15:10:00,8.31,8.33,8.3,8.33,9600.0,8.0795,8.0989,8.0698,8.0989,9600.0
2009-08-12 15:15:00,8.33,8.34,8.32,8.32,6800.0,8.0989,8.1086,8.0892,8.0892,6800.0
2009-08-12 15:20:00,8.33,8.34,8.3,8.34,25200.0,8.0989,8.1086,8.0698,8.1086,25200.0
2009-08-12 15:25:00,8.34,8.34,8.32,8.32,12200.0,8.1086,8.1086,8.0892,8.0892,12200.0
2009-08-12 15:30:00,8.32,8.33,8.31,8.33,8900.0,8.0892,8.0989,8.0795,8.0989,8900.0
2009-08-12 15:35:00,8.34,8.34,8.31,8.32,13600.0,8.1086,8.1086,8.0795,8.0892,13600.0
2009-08-12 15:40:00,8.31,8.33,8.29,8.3,18300.0,8.0795,8.0989,8.06,8.0698,18300.0
2009-08-12 15:45:00,8.31,8.31,8.29,8.3,13800.0,8.0795,8.0795,8.06,8.0698,13800.0
2009-08-12 15:50:00,8.3,8.3,8.24,8.25,18100.0,8.0698,8.0698,8.0114,8.0211,18100.0
2009-08-12 15:55:00,8.25,8.27,8.2,8.22,36500.0,8.0211,8.0406,7.9725,7.992,36500.0
2009-08-13 09:30:00,8.27,8.33,8.17,8.33,7000.0,8.0406,8.0989,7.9434,8.0989,7000.0
2009-08-13 09:35:00,8.25,8.33,8.18,8.27,5800.0,8.0211,8.0989,7.9531,8.0406,5800.0
2009-08-13 09:40:00,8.27,8.29,8.19,8.2,4200.0,8.0406,8.06,7.9628,7.9725,4200.0
2009-08-13 09:45:00,8.18,8.31,8.18,8.25,14100.0,7.9531,8.0795,7.9531,8.0211,14100.0
2009-08-13 09:50:00,8.26,8.28,8.25,8.27,6800.0,8.0309,8.0503,8.0211,8.0406,6800.0
2009-08-13 09:55:00,8.25,8.29,8.25,8.28,3800.0,8.0211,8.06,8.0211,8.0503,3800.0
2009-08-13 10:00:00,8.28,8.31,8.26,8.28,7500.0,8.0503,8.0795,8.0309,8.0503,7500.0
2009-08-13 10:05:00,8.3,8.3,8.25,8.27,5100.0,8.0698,8.0698,8.0211,8.0406,5100.0
2009-08-13 10:10:00,8.27,8.28,8.26,8.27,2300.0,8.0406,8.0503,8.0309,8.0406,2300.0
2009-08-13 10:15:00,8.27,8.29,8.24,8.25,73700.0,8.0406,8.06,8.0114,8.0211,73700.0
2009-08-13 10:20:00,8.25,8.32,8.24,8.28,8900.0,8.0211,8.0892,8.0114,8.0503,8900.0
2009-08-13 10:25:00,8.29,8.31,8.28,8.28,3900.0,8.06,8.0795,8.0503,8.0503,3900.0
2009-08-13 10:30:00,8.29,8.31,8.29,8.29,2500.0,8.06,8.0795,8.06,8.06,2500.0
2009-08-13 10:35:00,8.29,8.37,8.29,8.37,5400.0,8.06,8.1378,8.06,8.1378,5400.0
2009-08-13 10:40:00,8.37,8.37,8.36,8.37,4600.0,8.1378,8.1378,8.1281,8.1378,4600.0
2009-08-13 10:45:00,8.37,8.37,8.37,8.37,4100.0,8.1378,8.1378,8.1378,8.1378,4100.0
2009-08-13 10:50:00,8.37,8.39,8.36,8.39,3300.0,8.1378,8.1573,8.1281,8.1573,3300.0
2009-08-13 10:55:00,8.39,8.42,8.38,8.39,2300.0,8.1573,8.1864,8.1475,8.1573,2300.0
2009-08-13 11:00:00,8.38,8.42,8.37,8.42,3000.0,8.1475,8.1864,8.1378,8.1864,3000.0
2009-08-13 11:05:00,8.4,8.4,8.38,8.38,800.0,8.167,8.167,8.1475,8.1475,800.0
2009-08-13 11:10:00,8.4,8.4,8.37,8.37,1600.0,8.167,8.167,8.1378,8.1378,1600.0
2009-08-13 11:15:00,8.37,8.39,8.37,8.39,1600.0,8.1378,8.1573,8.1378,8.1573,1600.0
2009-08-13 11:20:00,8.38,8.38,8.37,8.38,1000.0,8.1475,8.1475,8.1378,8.1475,1000.0
2009-08-13 11:25:00,8.38,8.4,8.36,8.4,2700.0,8.1475,8.167,8.1281,8.167,2700.0
2009-08-13 11:30:00,8.41,8.41,8.37,8.37,1900.0,8.1767,8.1767,8.1378,8.1378,1900.0
2009-08-13 11:35:00,8.37,8.41,8.37,8.41,1700.0,8.1378,8.1767,8.1378,8.1767,1700.0
2009-08-13 11:40:00,8.41,8.43,8.41,8.43,2000.0,8.1767,8.1962,8.1767,8.1962,2000.0
2009-08-13 11:45:00,8.42,8.43,8.42,8.42,1100.0,8.1864,8.1962,8.1864,8.1864,1100.0
2009-08-13 11:50:00,8.42,8.5,8.41,8.47,12900.0,8.1864,8.2642,8.1767,8.235,12900.0
2009-08-13 11:55:00,8.46,8.48,8.39,8.4,21800.0,8.2253,8.2448,8.1573,8.167,21800.0
2009-08-13 12:00:00,8.41,8.46,8.41,8.44,6700.0,8.1767,8.2253,8.1767,8.2059,6700.0
2009-08-13 12:05:00,8.45,8.5,8.45,8.49,6200.0,8.2156,8.2642,8.2156,8.2545,6200.0
2009-08-13 12:10:00,8.49,8.5,8.48,8.5,4000.0,8.2545,8.2642,8.2448,8.2642,4000.0
2009-08-13 12:15:00,8.49,8.54,8.48,8.53,6000.0,8.2545,8.3031,8.2448,8.2934,6000.0
2009-08-13 12:20:00,8.52,8.53,8.49,8.51,4700.0,8.2837,8.2934,8.2545,8.2739,4700.0
2009-08-13 12:25:00,8.49,8.51,8.47,8.5,6400.0,8.2545,8.2739,8.235,8.2642,6400.0
2009-08-13 12:30:00,8.5,8.52,8.49,8.49,4600.0,8.2642,8.2837,8.2545,8.2545,4600.0
2009-08-13 12:35:00,8.5,8.54,8.5,8.54,4800.0,8.2642,8.3031,8.2642,8.3031,4800.0
2009-08-13 12:40:00,8.54,8.55,8.49,8.5,5300.0,8.3031,8.3128,8.2545,8.2642,5300.0
2009-08-13 12:45:00,8.5,8.51,8.48,8.48,4100.0,8.2642,8.2739,8.2448,8.2448,4100.0
2009-08-13 12:50:00,8.48,8.48,8.43,8.45,7500.0,8.2448,8.2448,8.1962,8.2156,7500.0
2009-08-13 12:55:00,8.44,8.45,8.43,8.44,1200.0,8.2059,8.2156,8.1962,8.2059,1200.0
2009-08-13 13:00:00,8.45,8.49,8.45,8.46,9100.0,8.2156,8.2545,8.2156,8.2253,9100.0
2009-08-13 13:05:00,8.47,8.47,8.46,8.46,3900.0,8.235,8.235,8.2253,8.2253,3900.0
2009-08-13 13:10:00,8.47,8.47,8.43,8.43,6200.0,8.235,8.235,8.1962,8.1962,6200.0
2009-08-13 13:15:00,8.42,8.43,8.4,8.41,1900.0,8.1864,8.1962,8.167,8.1767,1900.0
2009-08-13 13:20:00,8.41,8.42,8.4,8.42,1000.0,8.1767,8.1864,8.167,8.1864,1000.0
2009-08-13 13:25:00,8.41,8.42,8.4,8.4,900.0,8.1767,8.1864,8.167,8.167,900.0
2009-08-13 13:30:00,8.4,8.42,8.4,8.42,1600.0,8.167,8.1864,8.167,8.1864,1600.0
2009-08-13 13:35:00,8.41,8.42,8.41,8.41,2100.0,8.1767,8.1864,8.1767,8.1767,2100.0
2009-08-13 13:40:00,8.4,8.41,8.4,8.41,2300.0,8.167,8.1767,8.167,8.1767,2300.0
2009-08-13 13:45:00,8.41,8.41,8.4,8.41,16200.0,8.1767,8.1767,8.167,8.1767,16200.0
2009-08-13 13:50:00,8.41,8.41,8.37,8.37,4000.0,8.1767,8.1767,8.1378,8.1378,4000.0
2009-08-13 13:55:00,8.37,8.4,8.37,8.39,4700.0,8.1378,8.167,8.1378,8.1573,4700.0
2009-08-13 14:00:00,8.39,8.43,8.39,8.41,6100.0,8.1573,8.1962,8.1573,8.1767,6100.0
2009-08-13 14:05:00,8.41,8.42,8.41,8.42,2500.0,8.1767,8.1864,8.1767,8.1864,2500.0
2009-08-13 14:10:00,8.41,8.41,8.39,8.39,1800.0,8.1767,8.1767,8.1573,8.1573,1800.0
2009-08-13 14:15:00,8.4,8.44,8.4,8.44,12600.0,8.167,8.2059,8.167,8.2059,12600.0
2009-08-13 14:20:00,8.45,8.45,8.4,8.4,3500.0,8.2156,8.2156,8.167,8.167,3500.0
2009-08-13 14:25:00,8.39,8.4,8.38,8.39,4500.0,8.1573,8.167,8.1475,8.1573,4500.0
2009-08-13 14:30:00,8.39,8.45,8.39,8.39,9000.0,8.1573,8.2156,8.1573,8.1573,9000.0
2009-08-13 14:35:00,8.39,8.43,8.39,8.41,3500.0,8.1573,8.1962,8.1573,8.1767,3500.0
2009-08-13 14:40:00,8.41,8.43,8.4,8.43,8000.0,8.1767,8.1962,8.167,8.1962,8000.0
2009-08-13 14:45:00,8.43,8.43,8.4,8.41,2200.0,8.1962,8.1962,8.167,8.1767,2200.0
2009-08-13 14:50:00,8.42,8.42,8.38,8.39,3000.0,8.1864,8.1864,8.1475,8.1573,3000.0
2009-08-13 14:55:00,8.39,8.4,8.37,8.38,4100.0,8.1573,8.167,8.1378,8.1475,4100.0
2009-08-13 15:00:00,8.38,8.38,8.37,8.38,5600.0,8.1475,8.1475,8.1378,8.1475,5600.0
2009-08-13 15:05:00,8.37,8.41,8.37,8.41,6100.0,8.1378,8.1767,8.1378,8.1767,6100.0
2009-08-13 15:10:00,8.4,8.44,8.4,8.41,4700.0,8.167,8.2059,8.167,8.1767,4700.0
2009-08-13 15:15:00,8.42,8.44,8.4,8.4,5200.0,8.1864,8.2059,8.167,8.167,5200.0
2009-08-13 15:20:00,8.41,8.44,8.41,8.42,5500.0,8.1767,8.2059,8.1767,8.1864,5500.0
2009-08-13 15:25:00,8.43,8.44,8.42,8.42,6500.0,8.1962,8.2059,8.1864,8.1864,6500.0
2009-08-13 15:30:00,8.43,8.45,8.43,8.44,9100.0,8.1962,8.2156,8.1962,8.2059,9100.0
2009-08-13 15:35:00,8.44,8.45,8.43,8.43,11400.0,8.2059,8.2156,8.1962,8.1962,11400.0
2009-08-13 15:40:00,8.43,8.45,8.43,8.44,13200.0,8.1962,8.2156,8.1962,8.2059,13200.0
2009-08-13 15:45:00,8.44,8.45,8.43,8.44,7500.0,8.2059,8.2156,8.1962,8.2059,7500.0
2009-08-13 15:50:00,8.43,8.45,8.43,8.45,13600.0,8.1962,8.2156,8.1962,8.2156,13600.0
2009-08-13 15:55:00,8.45,8.47,8.43,8.45,44500.0,8.2156,8.235,8.1962,8.2156,44500.0
2009-08-14 09:30:00,8.45,8.45,8.34,8.42,6500.0,8.2156,8.2156,8.1086,8.1864,6500.0
2009-08-14 09:35:00,8.42,8.42,8.34,8.38,4000.0,8.1864,8.1864,8.1086,8.1475,4000.0
2009-08-14 09:40:00,8.38,8.4,8.35,8.4,1800.0,8.1475,8.167,8.1184,8.167,1800.0
2009-08-14 09:45:00,8.37,8.38,8.3,8.31,3800.0,8.1378,8.1475,8.0698,8.0795,3800.0
2009-08-14 09:50:00,8.31,8.31,8.28,8.28,5200.0,8.0795,8.0795,8.0503,8.0503,5200.0
2009-08-14 09:55:00,8.26,8.28,8.15,8.23,11400.0,8.0309,8.0503,7.9239,8.0017,11400.0
2009-08-14 10:00:00,8.22,8.22,8.13,8.18,68800.0,7.992,7.992,7.9045,7.9531,68800.0
2009-08-14 10:05:00,8.18,8.2,8.15,8.18,5200.0,7.9531,7.9725,7.9239,7.9531,5200.0
2009-08-14 10:10:00,8.18,8.2,8.15,8.15,5000.0,7.9531,7.9725,7.9239,7.9239,5000.0
2009-08-14 10:15:00,8.15,8.18,8.14,8.17,6000.0,7.9239,7.9531,7.9142,7.9434,6000.0
2009-08-14 10:20:00,8.17,8.19,8.14,8.15,4900.0,7.9434,7.9628,7.9142,7.9239,4900.0
2009-08-14 10:25:00,8.15,8.21,8.15,8.16,7300.0,7.9239,7.9823,7.9239,7.9336,7300.0
2009-08-14 10:30:00,8.16,8.19,8.15,8.17,7800.0,7.9336,7.9628,7.9239,7.9434,7800.0
2009-08-14 10:35:00,8.17,8.23,8.16,8.2,7600.0,7.9434,8.0017,7.9336,7.9725,7600.0
2009-08-14 10:40:00,8.2,8.25,8.2,8.25,11200.0,7.9725,8.0211,7.9725,8.0211,11200.0
2009-08-14 10:45:00,8.25,8.26,8.23,8.26,8400.0,8.0211,8.0309,8.0017,8.0309,8400.0
2009-08-14 10:50:00,8.24,8.25,8.22,8.22,4800.0,8.0114,8.0211,7.992,7.992,4800.0
2009-08-14 10:55:00,8.22,8.25,8.22,8.23,3300.0,7.992,8.0211,7.992,8.0017,3300.0
2009-08-14 11:00:00,8.25,8.25,8.21,8.22,4600.0,8.0211,8.0211,7.9823,7.992,4600.0
2009-08-14 11:05:00,8.22,8.23,8.16,8.19,14100.0,7.992,8.0017,7.9336,7.9628,14100.0
2009-08-14 11:10:00,8.19,8.21,8.18,8.2,8700.0,7.9628,7.9823,7.9531,7.9725,8700.0
2009-08-14 11:15:00,8.2,8.21,8.18,8.19,4500.0,7.9725,7.9823,7.9531,7.9628,4500.0
2009-08-14 11:20:00,8.21,8.21,8.18,8.18,3500.0,7.9823,7.9823,7.9531,7.9531,3500.0
2009-08-14 11:25:00,8.18,8.19,8.17,8.17,7000.0,7.9531,7.9628,7.9434,7.9434,7000.0
2009-08-14 11:30:00,8.18,8.19,8.17,8.19,9200.0,7.9531,7.9628,7.9434,7.9628,9200.0
2009-08-14 11:35:00,8.19,8.23,8.19,8.23,8700.0,7.9628,8.0017,7.9628,8.0017,8700.0
2009-08-14 11:40:00,8.23,8.25,8.23,8.24,38800.0,8.0017,8.0211,8.0017,8.0114,38800.0
2009-08-14 11:45:00,8.23,8.24,8.2,8.2,6100.0,8.0017,8.0114,7.9725,7.9725,6100.0
2009-08-14 11:50:00,8.2,8.21,8.2,8.2,4300.0,7.9725,7.9823,7.9725,7.9725,4300.0
2009-08-14 11:55:00,8.21,8.23,8.2,8.21,4500.0,7.9823,8.0017,7.9725,7.9823,4500.0
2009-08-14 12:00:00,8.21,8.22,8.21,8.21,2200.0,7.9823,7.992,7.9823,7.9823,2200.0
2009-08-14 12:05:00,8.21,8.23,8.21,8.22,7300.0,7.9823,8.0017,7.9823,7.992,7300.0
2009-08-14 12:10:00,8.22,8.23,8.21,8.21,2400.0,7.992,8.0017,7.9823,7.9823,2400.0
2009-08-14 12:15:00,8.22,8.23,8.21,8.23,5400.0,7.992,8.0017,7.9823,8.0017,5400.0
2009-08-14 12:20:00,8.23,8.23,8.22,8.23,4200.0,8.0017,8.0017,7.992,8.0017,4200.0
2009-08-14 12:25:00,8.23,8.23,8.22,8.23,2900.0,8.0017,8.0017,7.992,8.0017,2900.0
2009-08-14 12:30:00,8.22,8.23,8.22,8.23,4800.0,7.992,8.0017,7.992,8.0017,4800.0
2009-08-14 12:35:00,8.23,8.29,8.22,8.26,19900.0,8.0017,8.06,7.992,8.0309,19900.0
2009-08-14 12:40:00,8.25,8.25,8.23,8.24,8200.0,8.0211,8.0211,8.0017,8.0114,8200.0
2009-08-14 12:45:00,8.23,8.23,8.22,8.22,1700.0,8.0017,8.0017,7.992,7.992,1700.0
2009-08-14 12:50:00,8.23,8.23,8.19,8.2,4800.0,8.0017,8.0017,7.9628,7.9725,4800.0
2009-08-14 12:55:00,8.18,8.23,8.18,8.23,3100.0,7.9531,8.0017,7.9531,8.0017,3100.0
2009-08-14 13:00:00,8.22,8.22,8.21,8.21,1600.0,7.992,7.992,7.9823,7.9823,1600.0
2009-08-14 13:05:00,8.21,8.22,8.21,8.21,6600.0,7.9823,7.992,7.9823,7.9823,6600.0
2009-08-14 13:10:00,8.21,8.21,8.17,8.17,5500.0,7.9823,7.9823,7.9434,7.9434,5500.0
2009-08-14 13:15:00,8.17,8.19,8.14,8.18,10600.0,7.9434,7.9628,7.9142,7.9531,10600.0
2009-08-14 13:20:00,8.18,8.19,8.17,8.17,4400.0,7.9531,7.9628,7.9434,7.9434,4400.0
2009-08-14 13:25:00,8.18,8.18,8.14,8.14,8600.0,7.9531,7.9531,7.9142,7.9142,8600.0
2009-08-14 13:30:00,8.14,8.16,8.14,8.14,8700.0,7.9142,7.9336,7.9142,7.9142,8700.0
2009-08-14 13:35:00,8.15,8.16,8.14,8.14,4800.0,7.9239,7.9336,7.9142,7.9142,4800.0
2009-08-14 13:40:00,8.14,8.15,8.14,8.14,2600.0,7.9142,7.9239,7.9142,7.9142,2600.0
2009-08-14 13:45:00,8.14,8.15,8.14,8.14,1500.0,7.9142,7.9239,7.9142,7.9142,1500.0
2009-08-14 13:50:00,8.15,8.16,8.14,8.15,3600.0,7.9239,7.9336,7.9142,7.9239,3600.0
2009-08-14 13:55:00,8.15,8.16,8.14,8.14,4800.0,7.9239,7.9336,7.9142,7.9142,4800.0
2009-08-14 14:00:00,8.14,8.16,8.14,8.15,6400.0,7.9142,7.9336,7.9142,7.9239,6400.0
2009-08-14 14:05:00,8.16,8.16,8.11,8.11,11200.0,7.9336,7.9336,7.885,7.885,11200.0
2009-08-14 14:10:00,8.11,8.14,8.09,8.14,8300.0,7.885,7.9142,7.8656,7.9142,8300.0
2009-08-14 14:15:00,8.14,8.16,8.09,8.09,2800.0,7.9142,7.9336,7.8656,7.8656,2800.0
2009-08-14 14:20:00,8.09,8.11,8.08,8.08,6600.0,7.8656,7.885,7.8559,7.8559,6600.0
2009-08-14 14:25:00,8.08,8.1,8.08,8.1,4600.0,7.8559,7.8753,7.8559,7.8753,4600.0
2009-08-14 14:30:00,8.09,8.09,8.08,8.08,3300.0,7.8656,7.8656,7.8559,7.8559,3300.0
2009-08-14 14:35:00,8.08,8.11,8.08,8.08,5700.0,7.8559,7.885,7.8559,7.8559,5700.0
2009-08-14 14:40:00,8.08,8.11,8.08,8.1,8300.0,7.8559,7.885,7.8559,7.8753,8300.0
2009-08-14 14:45:00,8.1,8.11,8.09,8.1,5400.0,7.8753,7.885,7.8656,7.8753,5400.0
2009-08-14 14:50:00,8.1,8.11,8.1,8.11,4300.0,7.8753,7.885,7.8753,7.885,4300.0
2009-08-14 14:55:00,8.1,8.1,8.08,8.08,6000.0,7.8753,7.8753,7.8559,7.8559,6000.0
2009-08-14 15:00:00,8.09,8.12,8.09,8.11,6900.0,7.8656,7.8948,7.8656,7.885,6900.0
2009-08-14 15:05:00,8.11,8.13,8.11,8.12,2500.0,7.885,7.9045,7.885,7.8948,2500.0
2009-08-14 15:10:00,8.12,8.14,8.09,8.1,12200.0,7.8948,7.9142,7.8656,7.8753,12200.0
2009-08-14 15:15:00,8.11,8.12,8.1,8.12,7200.0,7.885,7.8948,7.8753,7.8948,7200.0
2009-08-14 15:20:00,8.12,8.14,8.12,8.13,5300.0,7.8948,7.9142,7.8948,7.9045,5300.0
2009-08-14 15:25:00,8.13,8.13,8.09,8.11,7300.0,7.9045,7.9045,7.8656,7.885,7300.0
2009-08-14 15:30:00,8.1,8.15,8.1,8.15,8600.0,7.8753,7.9239,7.8753,7.9239,8600.0
2009-08-14 15:35:00,8.15,8.18,8.14,8.17,6700.0,7.9239,7.9531,7.9142,7.9434,6700.0
2009-08-14 15:40:00,8.18,8.18,8.14,8.16,14600.0,7.9531,7.9531,7.9142,7.9336,14600.0
2009-08-14 15:45:00,8.17,8.19,8.16,8.17,11400.0,7.9434,7.9628,7.9336,7.9434,11400.0
2009-08-14 15:50:00,8.18,8.19,8.16,8.18,18400.0,7.9531,7.9628,7.9336,7.9531,18400.0
2009-08-14 15:55:00,8.19,8.2,8.18,8.2,32200.0,7.9628,7.9725,7.9531,7.9725,32200.0
2009-08-17 09:30:00,7.97,7.97,7.88,7.91,29100.0,7.7489,7.7489,7.6614,7.6906,29100.0
2009-08-17 09:35:00,7.88,7.88,7.8,7.81,6500.0,7.6614,7.6614,7.5836,7.5934,6500.0
2009-08-17 09:40:00,7.81,7.87,7.81,7.84,8100.0,7.5934,7.6517,7.5934,7.6225,8100.0
2009-08-17 09:45:00,7.85,7.89,7.82,7.87,7500.0,7.6322,7.6711,7.6031,7.6517,7500.0
2009-08-17 09:50:00,7.87,7.91,7.87,7.89,6400.0,7.6517,7.6906,7.6517,7.6711,6400.0
2009-08-17 09:55:00,7.91,7.93,7.86,7.93,5400.0,7.6906,7.71,7.642,7.71,5400.0
2009-08-17 10:00:00,7.93,7.94,7.89,7.92,5400.0,7.71,7.7197,7.6711,7.7003,5400.0
2009-08-17 10:05:00,7.91,7.94,7.89,7.94,4500.0,7.6906,7.7197,7.6711,7.7197,4500.0
2009-08-17 10:10:00,7.94,7.95,7.93,7.93,3600.0,7.7197,7.7295,7.71,7.71,3600.0
2009-08-17 10:15:00,7.93,7.95,7.91,7.94,17700.0,7.71,7.7295,7.6906,7.7197,17700.0
2009-08-17 10:20:00,7.94,7.97,7.93,7.97,5600.0,7.7197,7.7489,7.71,7.7489,5600.0
2009-08-17 10:25:00,7.96,7.96,7.95,7.95,3300.0,7.7392,7.7392,7.7295,7.7295,3300.0
2009-08-17 10:30:00,7.96,7.97,7.95,7.96,2500.0,7.7392,7.7489,7.7295,7.7392,2500.0
2009-08-17 10:35:00,7.95,7.97,7.95,7.96,2400.0,7.7295,7.7489,7.7295,7.7392,2400.0
2009-08-17 10:40:00,7.96,8.0,7.95,7.97,10800.0,7.7392,7.7781,7.7295,7.7489,10800.0
2009-08-17 10:45:00,7.97,7.98,7.97,7.98,2900.0,7.7489,7.7586,7.7489,7.7586,2900.0
2009-08-17 10:50:00,7.97,7.98,7.97,7.97,1600.0,7.7489,7.7586,7.7489,7.7489,1600.0
2009-08-17 10:55:00,7.97,7.98,7.97,7.98,3200.0,7.7489,7.7586,7.7489,7.7586,3200.0
2009-08-17 11:00:00,7.99,7.99,7.98,7.99,2800.0,7.7684,7.7684,7.7586,7.7684,2800.0
2009-08-17 11:05:00,8.0,8.0,7.96,7.97,5100.0,7.7781,7.7781,7.7392,7.7489,5100.0
2009-08-17 11:10:00,7.97,7.99,7.96,7.98,6200.0,7.7489,7.7684,7.7392,7.7586,6200.0
2009-08-17 11:15:00,7.97,7.97,7.93,7.93,7400.0,7.7489,7.7489,7.71,7.71,7400.0
2009-08-17 11:20:00,7.93,7.93,7.92,7.92,7400.0,7.71,7.71,7.7003,7.7003,7400.0
2009-08-17 11:25:00,7.93,7.93,7.91,7.91,7200.0,7.71,7.71,7.6906,7.6906,7200.0
2009-08-17 11:30:00,7.91,7.95,7.91,7.93,11300.0,7.6906,7.7295,7.6906,7.71,11300.0
2009-08-17 11:35:00,7.93,7.93,7.92,7.93,1100.0,7.71,7.71,7.7003,7.71,1100.0
2009-08-17 11:40:00,7.93,7.93,7.91,7.93,8300.0,7.71,7.71,7.6906,7.71,8300.0
2009-08-17 11:45:00,7.93,7.93,7.92,7.93,2300.0,7.71,7.71,7.7003,7.71,2300.0
2009-08-17 11:50:00,7.93,7.93,7.92,7.92,2900.0,7.71,7.71,7.7003,7.7003,2900.0
2009-08-17 11:55:00,7.93,7.94,7.93,7.93,9100.0,7.71,7.7197,7.71,7.71,9100.0
2009-08-17 12:00:00,7.94,7.94,7.93,7.94,2600.0,7.7197,7.7197,7.71,7.7197,2600.0
2009-08-17 12:05:00,7.94,7.94,7.93,7.94,4000.0,7.7197,7.7197,7.71,7.7197,4000.0
2009-08-17 12:10:00,7.93,7.94,7.92,7.93,5400.0,7.71,7.7197,7.7003,7.71,5400.0
2009-08-17 12:15:00,7.92,7.93,7.92,7.93,1700.0,7.7003,7.71,7.7003,7.71,1700.0
2009-08-17 12:20:00,7.93,7.93,7.93,7.93,2300.0,7.71,7.71,7.71,7.71,2300.0
2009-08-17 12:25:00,7.93,7.93,7.92,7.93,3600.0,7.71,7.71,7.7003,7.71,3600.0
2009-08-17 12:30:00,7.93,7.93,7.93,7.93,900.0,7.71,7.71,7.71,7.71,900.0
2009-08-17 12:35:00,7.93,7.93,7.92,7.93,1000.0,7.71,7.71,7.7003,7.71,1000.0
2009-08-17 12:40:00,7.93,7.93,7.92,7.92,5700.0,7.71,7.71,7.7003,7.7003,5700.0
2009-08-17 12:45:00,7.93,7.93,7.92,7.92,3200.0,7.71,7.71,7.7003,7.7003,3200.0
2009-08-17 12:50:00,7.93,7.93,7.92,7.93,8900.0,7.71,7.71,7.7003,7.71,8900.0
2009-08-17 12:55:00,7.93,7.93,7.92,7.93,7300.0,7.71,7.71,7.7003,7.71,7300.0
2009-08-17 13:00:00,7.93,7.93,7.92,7.93,13700.0,7.71,7.71,7.7003,7.71,13700.0
2009-08-17 13:05:00,7.93,7.93,7.92,7.93,5700.0,7.71,7.71,7.7003,7.71,5700.0
2009-08-17 13:10:00,7.92,7.93,7.92,7.92,13200.0,7.7003,7.71,7.7003,7.7003,13200.0
2009-08-17 13:15:00,7.92,7.93,7.92,7.93,2500.0,7.7003,7.71,7.7003,7.71,2500.0
2009-08-17 13:20:00,7.93,7.93,7.91,7.91,2900.0,7.71,7.71,7.6906,7.6906,2900.0
2009-08-17 13:25:00,7.91,7.92,7.89,7.9,31900.0,7.6906,7.7003,7.6711,7.6809,31900.0
2009-08-17 13:30:00,7.89,7.9,7.88,7.89,4100.0,7.6711,7.6809,7.6614,7.6711,4100.0
2009-08-17 13:35:00,7.89,7.9,7.88,7.9,2300.0,7.6711,7.6809,7.6614,7.6809,2300.0
2009-08-17 13:40:00,7.89,7.9,7.88,7.9,17500.0,7.6711,7.6809,7.6614,7.6809,17500.0
2009-08-17 13:45:00,7.89,7.89,7.85,7.86,14800.0,7.6711,7.6711,7.6322,7.642,14800.0
2009-08-17 13:50:00,7.87,7.91,7.87,7.9,22400.0,7.6517,7.6906,7.6517,7.6809,22400.0
2009-08-17 13:55:00,7.89,7.92,7.89,7.92,2900.0,7.6711,7.7003,7.6711,7.7003,2900.0
2009-08-17 14:00:00,7.92,7.92,7.9,7.91,1300.0,7.7003,7.7003,7.6809,7.6906,1300.0
2009-08-17 14:05:00,7.9,7.91,7.89,7.89,900.0,7.6809,7.6906,7.6711,7.6711,900.0
2009-08-17 14:10:00,7.9,7.92,7.9,7.91,3500.0,7.6809,7.7003,7.6809,7.6906,3500.0
2009-08-17 14:15:00,7.91,7.91,7.9,7.91,1600.0,7.6906,7.6906,7.6809,7.6906,1600.0
2009-08-17 14:20:00,7.91,7.91,7.89,7.91,3100.0,7.6906,7.6906,7.6711,7.6906,3100.0
2009-08-17 14:25:00,7.91,7.92,7.9,7.92,6700.0,7.6906,7.7003,7.6809,7.7003,6700.0
2009-08-17 14:30:00,7.92,7.92,7.91,7.92,5700.0,7.7003,7.7003,7.6906,7.7003,5700.0
2009-08-17 14:35:00,7.92,7.93,7.92,7.92,3400.0,7.7003,7.71,7.7003,7.7003,3400.0
2009-08-17 14:40:00,7.93,7.93,7.88,7.91,11300.0,7.71,7.71,7.6614,7.6906,11300.0
2009-08-17 14:45:00,7.91,7.91,7.89,7.9,4900.0,7.6906,7.6906,7.6711,7.6809,4900.0
2009-08-17 14:50:00,7.9,7.9,7.87,7.9,15400.0,7.6809,7.6809,7.6517,7.6809,15400.0
2009-08-17 14:55:00,7.91,7.94,7.9,7.94,3500.0,7.6906,7.7197,7.6809,7.7197,3500.0
2009-08-17 15:00:00,7.94,7.95,7.93,7.94,8400.0,7.7197,7.7295,7.71,7.7197,8400.0
2009-08-17 15:05:00,7.94,7.94,7.92,7.93,4400.0,7.7197,7.7197,7.7003,7.71,4400.0
2009-08-17 15:10:00,7.92,7.93,7.89,7.89,7900.0,7.7003,7.71,7.6711,7.6711,7900.0
2009-08-17 15:15:00,7.91,7.92,7.9,7.92,3700.0,7.6906,7.7003,7.6809,7.7003,3700.0
2009-08-17 15:20:00,7.91,7.91,7.89,7.9,8000.0,7.6906,7.6906,7.6711,7.6809,8000.0
2009-08-17 15:25:00,7.9,7.91,7.89,7.9,18800.0,7.6809,7.6906,7.6711,7.6809,18800.0
2009-08-17 15:30:00,7.91,7.92,7.89,7.91,10300.0,7.6906,7.7003,7.6711,7.6906,10300.0
2009-08-17 15:35:00,7.9,7.91,7.89,7.9,8300.0,7.6809,7.6906,7.6711,7.6809,8300.0
2009-08-17 15:40:00,7.91,7.91,7.89,7.91,16400.0,7.6906,7.6906,7.6711,7.6906,16400.0
2009-08-17 15:45:00,7.91,7.91,7.89,7.91,6700.0,7.6906,7.6906,7.6711,7.6906,6700.0
2009-08-17 15:50:00,7.9,7.91,7.87,7.89,14700.0,7.6809,7.6906,7.6517,7.6711,14700.0
2009-08-17 15:55:00,7.9,7.91,7.89,7.89,12800.0,7.6809,7.6906,7.6711,7.6711,12800.0
2009-08-18 09:30:00,7.94,7.97,7.86,7.9,8400.0,7.7197,7.7489,7.642,7.6809,8400.0
2009-08-18 09:35:00,7.94,8.0,7.89,7.91,4000.0,7.7197,7.7781,7.6711,7.6906,4000.0
2009-08-18 09:40:00,7.89,7.92,7.87,7.89,4700.0,7.6711,7.7003,7.6517,7.6711,4700.0
2009-08-18 09:45:00,7.9,7.91,7.84,7.88,5700.0,7.6809,7.6906,7.6225,7.6614,5700.0
2009-08-18 09:50:00,7.87,7.87,7.85,7.87,1700.0,7.6517,7.6517,7.6322,7.6517,1700.0
2009-08-18 09:55:00,7.86,7.86,7.81,7.83,4600.0,7.642,7.642,7.5934,7.6128,4600.0
2009-08-18 10:00:00,7.83,7.92,7.83,7.9,2600.0,7.6128,7.7003,7.6128,7.6809,2600.0
2009-08-18 10:05:00,7.92,7.95,7.91,7.94,6000.0,7.7003,7.7295,7.6906,7.7197,6000.0
2009-08-18 10:10:00,7.94,7.95,7.93,7.93,3400.0,7.7197,7.7295,7.71,7.71,3400.0
2009-08-18 10:15:00,7.94,7.94,7.89,7.89,9400.0,7.7197,7.7197,7.6711,7.6711,9400.0
2009-08-18 10:20:00,7.9,7.91,7.88,7.88,4800.0,7.6809,7.6906,7.6614,7.6614,4800.0
2009-08-18 10:25:00,7.88,7.88,7.85,7.86,1900.0,7.6614,7.6614,7.6322,7.642,1900.0
2009-08-18 10:30:00,7.86,7.91,7.86,7.9,24700.0,7.642,7.6906,7.642,7.6809,24700.0
2009-08-18 10:35:00,7.89,7.9,7.89,7.9,5700.0,7.6711,7.6809,7.6711,7.6809,5700.0
2009-08-18 10:40:00,7.9,7.91,7.9,7.9,14000.0,7.6809,7.6906,7.6809,7.6809,14000.0
2009-08-18 10:45:00,7.89,7.99,7.89,7.96,31200.0,7.6711,7.7684,7.6711,7.7392,31200.0
2009-08-18 10:50:00,7.96,7.99,7.96,7.97,4500.0,7.7392,7.7684,7.7392,7.7489,4500.0
2009-08-18 10:55:00,7.98,8.0,7.98,8.0,2000.0,7.7586,7.7781,7.7586,7.7781,2000.0
2009-08-18 11:00:00,8.0,8.03,7.99,8.03,1400.0,7.7781,7.8072,7.7684,7.8072,1400.0
2009-08-18 11:05:00,8.04,8.04,8.03,8.03,500.0,7.817,7.817,7.8072,7.8072,500.0
2009-08-18 11:10:00,8.04,8.05,8.01,8.02,11700.0,7.817,7.8267,7.7878,7.7975,11700.0
2009-08-18 11:15:00,8.03,8.05,8.03,8.05,2500.0,7.8072,7.8267,7.8072,7.8267,2500.0
2009-08-18 11:20:00,8.05,8.05,8.04,8.05,1500.0,7.8267,7.8267,7.817,7.8267,1500.0
2009-08-18 11:25:00,8.05,8.05,8.03,8.05,2100.0,7.8267,7.8267,7.8072,7.8267,2100.0
2009-08-18 11:30:00,8.04,8.09,8.04,8.09,1800.0,7.817,7.8656,7.817,7.8656,1800.0
2009-08-18 11:35:00,8.09,8.1,8.09,8.09,2600.0,7.8656,7.8753,7.8656,7.8656,2600.0
2009-08-18 11:40:00,8.11,8.14,8.06,8.07,11900.0,7.885,7.9142,7.8364,7.8461,11900.0
2009-08-18 11:45:00,8.07,8.08,8.07,8.07,3000.0,7.8461,7.8559,7.8461,7.8461,3000.0
2009-08-18 11:50:00,8.07,8.17,8.06,8.17,32200.0,7.8461,7.9434,7.8364,7.9434,32200.0
2009-08-18 11:55:00,8.15,8.25,8.15,8.25,15300.0,7.9239,8.0211,7.9239,8.0211,15300.0
2009-08-18 12:00:00,8.22,8.24,8.21,8.22,6400.0,7.992,8.0114,7.9823,7.992,6400.0
2009-08-18 12:05:00,8.21,8.23,8.2,8.22,4700.0,7.9823,8.0017,7.9725,7.992,4700.0
2009-08-18 12:10:00,8.2,8.2,8.17,8.19,4000.0,7.9725,7.9725,7.9434,7.9628,4000.0
2009-08-18 12:15:00,8.18,8.18,8.15,8.16,6000.0,7.9531,7.9531,7.9239,7.9336,6000.0
2009-08-18 12:20:00,8.15,8.19,8.15,8.19,3400.0,7.9239,7.9628,7.9239,7.9628,3400.0
2009-08-18 12:25:00,8.18,8.19,8.16,8.19,3300.0,7.9531,7.9628,7.9336,7.9628,3300.0
2009-08-18 12:30:00,8.18,8.18,8.17,8.17,2300.0,7.9531,7.9531,7.9434,7.9434,2300.0
2009-08-18 12:35:00,8.17,8.19,8.15,8.16,5800.0,7.9434,7.9628,7.9239,7.9336,5800.0
2009-08-18 12:40:00,8.16,8.19,8.16,8.19,4200.0,7.9336,7.9628,7.9336,7.9628,4200.0
2009-08-18 12:45:00,8.19,8.2,8.19,8.19,4000.0,7.9628,7.9725,7.9628,7.9628,4000.0
2009-08-18 12:50:00,8.19,8.2,8.18,8.19,2200.0,7.9628,7.9725,7.9531,7.9628,2200.0
2009-08-18 12:55:00,8.18,8.19,8.17,8.18,5200.0,7.9531,7.9628,7.9434,7.9531,5200.0
2009-08-18 13:00:00,8.17,8.2,8.17,8.2,4200.0,7.9434,7.9725,7.9434,7.9725,4200.0
2009-08-18 13:05:00,8.19,8.2,8.19,8.19,3200.0,7.9628,7.9725,7.9628,7.9628,3200.0
2009-08-18 13:10:00,8.2,8.24,8.19,8.23,16700.0,7.9725,8.0114,7.9628,8.0017,16700.0
2009-08-18 13:15:00,8.23,8.24,8.23,8.23,2500.0,8.0017,8.0114,8.0017,8.0017,2500.0
2009-08-18 13:20:00,8.23,8.28,8.23,8.28,10200.0,8.0017,8.0503,8.0017,8.0503,10200.0
2009-08-18 13:25:00,8.27,8.29,8.27,8.28,6000.0,8.0406,8.06,8.0406,8.0503,6000.0
2009-08-18 13:30:00,8.28,8.29,8.28,8.28,9300.0,8.0503,8.06,8.0503,8.0503,9300.0
2009-08-18 13:35:00,8.27,8.27,8.25,8.25,5800.0,8.0406,8.0406,8.0211,8.0211,5800.0
2009-08-18 13:40:00,8.25,8.29,8.25,8.28,5700.0,8.0211,8.06,8.0211,8.0503,5700.0
2009-08-18 13:45:00,8.28,8.29,8.27,8.29,3700.0,8.0503,8.06,8.0406,8.06,3700.0
2009-08-18 13:50:00,8.28,8.34,8.28,8.32,18400.0,8.0503,8.1086,8.0503,8.0892,18400.0
2009-08-18 13:55:00,8.32,8.33,8.31,8.31,6600.0,8.0892,8.0989,8.0795,8.0795,6600.0
2009-08-18 14:00:00,8.3,8.35,8.3,8.33,12100.0,8.0698,8.1184,8.0698,8.0989,12100.0
2009-08-18 14:05:00,8.33,8.33,8.31,8.32,8400.0,8.0989,8.0989,8.0795,8.0892,8400.0
2009-08-18 14:10:00,8.32,8.32,8.31,8.31,4900.0,8.0892,8.0892,8.0795,8.0795,4900.0
2009-08-18 14:15:00,8.31,8.33,8.31,8.33,4300.0,8.0795,8.0989,8.0795,8.0989,4300.0
2009-08-18 14:20:00,8.32,8.33,8.32,8.32,6300.0,8.0892,8.0989,8.0892,8.0892,6300.0
2009-08-18 14:25:00,8.32,8.33,8.32,8.33,3900.0,8.0892,8.0989,8.0892,8.0989,3900.0
2009-08-18 14:30:00,8.33,8.33,8.32,8.32,13100.0,8.0989,8.0989,8.0892,8.0892,13100.0
2009-08-18 14:35:00,8.32,8.32,8.29,8.29,6200.0,8.0892,8.0892,8.06,8.06,6200.0
2009-08-18 14:40:00,8.29,8.29,8.26,8.26,5600.0,8.06,8.06,8.0309,8.0309,5600.0
2009-08-18 14:45:00,8.26,8.27,8.23,8.25,6300.0,8.0309,8.0406,8.0017,8.0211,6300.0
2009-08-18 14:50:00,8.25,8.25,8.24,8.25,4500.0,8.0211,8.0211,8.0114,8.0211,4500.0
2009-08-18 14:55:00,8.25,8.25,8.22,8.22,11200.0,8.0211,8.0211,7.992,7.992,11200.0
2009-08-18 15:00:00,8.22,8.25,8.22,8.25,7800.0,7.992,8.0211,7.992,8.0211,7800.0
2009-08-18 15:05:00,8.25,8.25,8.21,8.21,5000.0,8.0211,8.0211,7.9823,7.9823,5000.0
2009-08-18 15:10:00,8.22,8.23,8.21,8.23,6700.0,7.992,8.0017,7.9823,8.0017,6700.0
2009-08-18 15:15:00,8.23,8.26,8.22,8.25,11600.0,8.0017,8.0309,7.992,8.0211,11600.0
2009-08-18 15:20:00,8.24,8.28,8.24,8.26,5900.0,8.0114,8.0503,8.0114,8.0309,5900.0
2009-08-18 15:25:00,8.25,8.25,8.22,8.23,23800.0,8.0211,8.0211,7.992,8.0017,23800.0
2009-08-18 15:30:00,8.22,8.23,8.21,8.22,23200.0,7.992,8.0017,7.9823,7.992,23200.0
2009-08-18 15:35:00,8.21,8.23,8.2,8.21,9900.0,7.9823,8.0017,7.9725,7.9823,9900.0
2009-08-18 15:40:00,8.21,8.25,8.21,8.24,21900.0,7.9823,8.0211,7.9823,8.0114,21900.0
2009-08-18 15:45:00,8.23,8.23,8.19,8.2,5200.0,8.0017,8.0017,7.9628,7.9725,5200.0
2009-08-18 15:50:00,8.2,8.2,8.17,8.17,24900.0,7.9725,7.9725,7.9434,7.9434,24900.0
2009-08-18 15:55:00,8.17,8.18,8.13,8.16,52900.0,7.9434,7.9531,7.9045,7.9336,52900.0
2009-08-19 09:30:00,8.01,8.02,7.93,8.02,12200.0,7.7878,7.7975,7.71,7.7975,12200.0
2009-08-19 09:35:00,8.0,8.07,8.0,8.07,4900.0,7.7781,7.8461,7.7781,7.8461,4900.0
2009-08-19 09:40:00,8.07,8.11,8.05,8.05,2800.0,7.8461,7.885,7.8267,7.8267,2800.0
2009-08-19 09:45:00,8.05,8.11,8.05,8.07,1900.0,7.8267,7.885,7.8267,7.8461,1900.0
2009-08-19 09:50:00,8.03,8.07,8.03,8.05,2100.0,7.8072,7.8461,7.8072,7.8267,2100.0
2009-08-19 09:55:00,8.01,8.08,8.0,8.0,11500.0,7.7878,7.8559,7.7781,7.7781,11500.0
2009-08-19 10:00:00,8.0,8.09,8.0,8.07,9100.0,7.7781,7.8656,7.7781,7.8461,9100.0
2009-08-19 10:05:00,8.08,8.08,8.04,8.04,5100.0,7.8559,7.8559,7.817,7.817,5100.0
2009-08-19 10:10:00,8.03,8.04,8.0,8.01,3600.0,7.8072,7.817,7.7781,7.7878,3600.0
2009-08-19 10:15:00,8.0,8.02,8.0,8.02,6800.0,7.7781,7.7975,7.7781,7.7975,6800.0
2009-08-19 10:20:00,8.0,8.01,8.0,8.0,3400.0,7.7781,7.7878,7.7781,7.7781,3400.0
2009-08-19 10:25:00,8.01,8.02,7.98,8.02,5000.0,7.7878,7.7975,7.7586,7.7975,5000.0
2009-08-19 10:30:00,8.02,8.03,7.98,8.0,14800.0,7.7975,7.8072,7.7586,7.7781,14800.0
2009-08-19 10:35:00,8.0,8.03,8.0,8.01,12100.0,7.7781,7.8072,7.7781,7.7878,12100.0
2009-08-19 10:40:00,8.01,8.04,8.0,8.04,4300.0,7.7878,7.817,7.7781,7.817,4300.0
2009-08-19 10:45:00,8.02,8.04,8.0,8.01,4800.0,7.7975,7.817,7.7781,7.7878,4800.0
2009-08-19 10:50:00,8.0,8.03,8.0,8.03,3800.0,7.7781,7.8072,7.7781,7.8072,3800.0
2009-08-19 10:55:00,8.03,8.06,8.03,8.05,2000.0,7.8072,7.8364,7.8072,7.8267,2000.0
2009-08-19 11:00:00,8.05,8.1,8.05,8.09,3800.0,7.8267,7.8753,7.8267,7.8656,3800.0
2009-08-19 11:05:00,8.1,8.1,8.07,8.07,4400.0,7.8753,7.8753,7.8461,7.8461,4400.0
2009-08-19 11:10:00,8.08,8.08,8.03,8.04,1800.0,7.8559,7.8559,7.8072,7.817,1800.0
2009-08-19 11:15:00,8.04,8.1,8.04,8.09,4700.0,7.817,7.8753,7.817,7.8656,4700.0
2009-08-19 11:20:00,8.08,8.1,8.06,8.09,2800.0,7.8559,7.8753,7.8364,7.8656,2800.0
2009-08-19 11:25:00,8.1,8.1,8.09,8.09,2600.0,7.8753,7.8753,7.8656,7.8656,2600.0
2009-08-19 11:30:00,8.1,8.14,8.1,8.13,4000.0,7.8753,7.9142,7.8753,7.9045,4000.0
2009-08-19 11:35:00,8.14,8.16,8.11,8.16,6800.0,7.9142,7.9336,7.885,7.9336,6800.0
2009-08-19 11:40:00,8.16,8.2,8.16,8.18,2200.0,7.9336,7.9725,7.9336,7.9531,2200.0
2009-08-19 11:45:00,8.19,8.21,8.16,8.21,2500.0,7.9628,7.9823,7.9336,7.9823,2500.0
2009-08-19 11:50:00,8.21,8.28,8.21,8.28,3500.0,7.9823,8.0503,7.9823,8.0503,3500.0
2009-08-19 11:55:00,8.26,8.27,8.25,8.27,3300.0,8.0309,8.0406,8.0211,8.0406,3300.0
2009-08-19 12:00:00,8.26,8.29,8.26,8.29,6800.0,8.0309,8.06,8.0309,8.06,6800.0
2009-08-19 12:05:00,8.27,8.29,8.27,8.29,5500.0,8.0406,8.06,8.0406,8.06,5500.0
2009-08-19 12:10:00,8.29,8.32,8.28,8.29,5300.0,8.06,8.0892,8.0503,8.06,5300.0
2009-08-19 12:15:00,8.27,8.28,8.25,8.26,7300.0,8.0406,8.0503,8.0211,8.0309,7300.0
2009-08-19 12:20:00,8.24,8.29,8.24,8.29,2300.0,8.0114,8.06,8.0114,8.06,2300.0
2009-08-19 12:25:00,8.29,8.31,8.27,8.27,3300.0,8.06,8.0795,8.0406,8.0406,3300.0
2009-08-19 12:30:00,8.28,8.3,8.25,8.27,5500.0,8.0503,8.0698,8.0211,8.0406,5500.0
2009-08-19 12:35:00,8.27,8.33,8.26,8.33,3000.0,8.0406,8.0989,8.0309,8.0989,3000.0
2009-08-19 12:40:00,8.33,8.34,8.32,8.34,4400.0,8.0989,8.1086,8.0892,8.1086,4400.0
2009-08-19 12:45:00,8.33,8.34,8.31,8.32,5500.0,8.0989,8.1086,8.0795,8.0892,5500.0
2009-08-19 12:50:00,8.31,8.35,8.31,8.35,5900.0,8.0795,8.1184,8.0795,8.1184,5900.0
2009-08-19 12:55:00,8.35,8.35,8.33,8.34,2900.0,8.1184,8.1184,8.0989,8.1086,2900.0
2009-08-19 13:00:00,8.35,8.35,8.32,8.33,5400.0,8.1184,8.1184,8.0892,8.0989,5400.0
2009-08-19 13:05:00,8.34,8.35,8.33,8.35,3000.0,8.1086,8.1184,8.0989,8.1184,3000.0
2009-08-19 13:10:00,8.36,8.38,8.31,8.32,8900.0,8.1281,8.1475,8.0795,8.0892,8900.0
2009-08-19 13:15:00,8.34,8.34,8.32,8.33,2400.0,8.1086,8.1086,8.0892,8.0989,2400.0
2009-08-19 13:20:00,8.33,8.35,8.32,8.33,7800.0,8.0989,8.1184,8.0892,8.0989,7800.0
2009-08-19 13:25:00,8.32,8.33,8.32,8.32,3000.0,8.0892,8.0989,8.0892,8.0892,3000.0
2009-08-19 13:30:00,8.33,8.34,8.32,8.33,3500.0,8.0989,8.1086,8.0892,8.0989,3500.0
2009-08-19 13:35:00,8.34,8.35,8.32,8.35,4400.0,8.1086,8.1184,8.0892,8.1184,4400.0
2009-08-19 13:40:00,8.35,8.35,8.35,8.35,3200.0,8.1184,8.1184,8.1184,8.1184,3200.0
2009-08-19 13:45:00,8.35,8.36,8.34,8.36,2900.0,8.1184,8.1281,8.1086,8.1281,2900.0
2009-08-19 13:50:00,8.35,8.37,8.35,8.36,7200.0,8.1184,8.1378,8.1184,8.1281,7200.0
2009-08-19 13:55:00,8.35,8.37,8.35,8.36,3100.0,8.1184,8.1378,8.1184,8.1281,3100.0
2009-08-19 14:00:00,8.37,8.37,8.32,8.33,5100.0,8.1378,8.1378,8.0892,8.0989,5100.0
2009-08-19 14:05:00,8.32,8.33,8.31,8.33,5200.0,8.0892,8.0989,8.0795,8.0989,5200.0
2009-08-19 14:10:00,8.33,8.34,8.31,8.34,5400.0,8.0989,8.1086,8.0795,8.1086,5400.0
2009-08-19 14:15:00,8.32,8.32,8.31,8.31,7200.0,8.0892,8.0892,8.0795,8.0795,7200.0
2009-08-19 14:20:00,8.31,8.32,8.31,8.32,1900.0,8.0795,8.0892,8.0795,8.0892,1900.0
2009-08-19 14:25:00,8.32,8.32,8.31,8.32,3600.0,8.0892,8.0892,8.0795,8.0892,3600.0
2009-08-19 14:30:00,8.32,8.33,8.3,8.32,7900.0,8.0892,8.0989,8.0698,8.0892,7900.0
2009-08-19 14:35:00,8.32,8.36,8.31,8.33,16800.0,8.0892,8.1281,8.0795,8.0989,16800.0
2009-08-19 14:40:00,8.31,8.32,8.27,8.3,17500.0,8.0795,8.0892,8.0406,8.0698,17500.0
2009-08-19 14:45:00,8.31,8.32,8.29,8.31,5400.0,8.0795,8.0892,8.06,8.0795,5400.0
2009-08-19 14:50:00,8.31,8.34,8.28,8.34,6100.0,8.0795,8.1086,8.0503,8.1086,6100.0
2009-08-19 14:55:00,8.34,8.35,8.34,8.35,4100.0,8.1086,8.1184,8.1086,8.1184,4100.0
2009-08-19 15:00:00,8.34,8.35,8.31,8.34,7600.0,8.1086,8.1184,8.0795,8.1086,7600.0
2009-08-19 15:05:00,8.33,8.34,8.3,8.3,4700.0,8.0989,8.1086,8.0698,8.0698,4700.0
2009-08-19 15:10:00,8.31,8.32,8.29,8.3,7700.0,8.0795,8.0892,8.06,8.0698,7700.0
2009-08-19 15:15:00,8.31,8.32,8.28,8.28,13200.0,8.0795,8.0892,8.0503,8.0503,13200.0
2009-08-19 15:20:00,8.28,8.28,8.27,8.28,7100.0,8.0503,8.0503,8.0406,8.0503,7100.0
2009-08-19 15:25:00,8.28,8.28,8.27,8.28,5100.0,8.0503,8.0503,8.0406,8.0503,5100.0
2009-08-19 15:30:00,8.28,8.28,8.27,8.28,9200.0,8.0503,8.0503,8.0406,8.0503,9200.0
2009-08-19 15:35:00,8.28,8.3,8.28,8.3,7300.0,8.0503,8.0698,8.0503,8.0698,7300.0
2009-08-19 15:40:00,8.31,8.35,8.31,8.35,14700.0,8.0795,8.1184,8.0795,8.1184,14700.0
2009-08-19 15:45:00,8.34,8.35,8.32,8.33,8900.0,8.1086,8.1184,8.0892,8.0989,8900.0
2009-08-19 15:50:00,8.33,8.34,8.32,8.33,11400.0,8.0989,8.1086,8.0892,8.0989,11400.0
2009-08-19 15:55:00,8.33,8.33,8.32,8.32,11300.0,8.0989,8.0989,8.0892,8.0892,11300.0
2009-08-20 09:30:00,8.35,8.35,8.24,8.24,9000.0,8.1184,8.1184,8.0114,8.0114,9000.0
2009-08-20 09:35:00,8.28,8.4,8.26,8.4,18200.0,8.0503,8.167,8.0309,8.167,18200.0
2009-08-20 09:40:00,8.4,8.44,8.36,8.37,3400.0,8.167,8.2059,8.1281,8.1378,3400.0
2009-08-20 09:45:00,8.37,8.41,8.37,8.4,2500.0,8.1378,8.1767,8.1378,8.167,2500.0
2009-08-20 09:50:00,8.42,8.44,8.41,8.44,1900.0,8.1864,8.2059,8.1767,8.2059,1900.0
2009-08-20 09:55:00,8.43,8.44,8.42,8.44,7600.0,8.1962,8.2059,8.1864,8.2059,7600.0
2009-08-20 10:00:00,8.43,8.44,8.4,8.43,15100.0,8.1962,8.2059,8.167,8.1962,15100.0
2009-08-20 10:05:00,8.43,8.43,8.4,8.41,2700.0,8.1962,8.1962,8.167,8.1767,2700.0
2009-08-20 10:10:00,8.42,8.42,8.4,8.42,6300.0,8.1864,8.1864,8.167,8.1864,6300.0
2009-08-20 10:15:00,8.41,8.43,8.37,8.37,4900.0,8.1767,8.1962,8.1378,8.1378,4900.0
2009-08-20 10:20:00,8.38,8.39,8.38,8.38,2700.0,8.1475,8.1573,8.1475,8.1475,2700.0
2009-08-20 10:25:00,8.4,8.42,8.4,8.42,1400.0,8.167,8.1864,8.167,8.1864,1400.0
2009-08-20 10:30:00,8.41,8.44,8.41,8.44,10300.0,8.1767,8.2059,8.1767,8.2059,10300.0
2009-08-20 10:35:00,8.45,8.49,8.45,8.48,5800.0,8.2156,8.2545,8.2156,8.2448,5800.0
2009-08-20 10:40:00,8.5,8.55,8.49,8.55,9900.0,8.2642,8.3128,8.2545,8.3128,9900.0
2009-08-20 10:45:00,8.54,8.56,8.54,8.56,2700.0,8.3031,8.3225,8.3031,8.3225,2700.0
2009-08-20 10:50:00,8.56,8.57,8.56,8.57,2500.0,8.3225,8.3323,8.3225,8.3323,2500.0
2009-08-20 10:55:00,8.56,8.56,8.56,8.56,2000.0,8.3225,8.3225,8.3225,8.3225,2000.0
2009-08-20 11:00:00,8.54,8.56,8.53,8.54,5100.0,8.3031,8.3225,8.2934,8.3031,5100.0
2009-08-20 11:05:00,8.55,8.56,8.54,8.56,2400.0,8.3128,8.3225,8.3031,8.3225,2400.0
2009-08-20 11:10:00,8.55,8.57,8.54,8.56,5400.0,8.3128,8.3323,8.3031,8.3225,5400.0
2009-08-20 11:15:00,8.56,8.56,8.54,8.55,1700.0,8.3225,8.3225,8.3031,8.3128,1700.0
2009-08-20 11:20:00,8.56,8.57,8.56,8.56,2500.0,8.3225,8.3323,8.3225,8.3225,2500.0
2009-08-20 11:25:00,8.57,8.57,8.55,8.57,1500.0,8.3323,8.3323,8.3128,8.3323,1500.0
2009-08-20 11:30:00,8.56,8.57,8.54,8.56,4500.0,8.3225,8.3323,8.3031,8.3225,4500.0
2009-08-20 11:35:00,8.56,8.56,8.53,8.54,5300.0,8.3225,8.3225,8.2934,8.3031,5300.0
2009-08-20 11:40:00,8.55,8.55,8.54,8.55,2800.0,8.3128,8.3128,8.3031,8.3128,2800.0
2009-08-20 11:45:00,8.55,8.55,8.53,8.54,3200.0,8.3128,8.3128,8.2934,8.3031,3200.0
2009-08-20 11:50:00,8.54,8.55,8.54,8.54,1100.0,8.3031,8.3128,8.3031,8.3031,1100.0
2009-08-20 11:55:00,8.55,8.55,8.53,8.55,1100.0,8.3128,8.3128,8.2934,8.3128,1100.0
2009-08-20 12:00:00,8.54,8.56,8.54,8.56,3100.0,8.3031,8.3225,8.3031,8.3225,3100.0
2009-08-20 12:05:00,8.56,8.56,8.55,8.56,1100.0,8.3225,8.3225,8.3128,8.3225,1100.0
2009-08-20 12:10:00,8.57,8.57,8.55,8.57,1600.0,8.3323,8.3323,8.3128,8.3323,1600.0
2009-08-20 12:15:00,8.57,8.59,8.56,8.59,15100.0,8.3323,8.3517,8.3225,8.3517,15100.0
2009-08-20 12:20:00,8.58,8.59,8.58,8.58,3000.0,8.342,8.3517,8.342,8.342,3000.0
2009-08-20 12:25:00,8.58,8.61,8.58,8.61,7300.0,8.342,8.3712,8.342,8.3712,7300.0
2009-08-20 12:30:00,8.6,8.61,8.59,8.6,4300.0,8.3614,8.3712,8.3517,8.3614,4300.0
2009-08-20 12:35:00,8.6,8.61,8.6,8.6,1000.0,8.3614,8.3712,8.3614,8.3614,1000.0
2009-08-20 12:40:00,8.61,8.61,8.58,8.59,6200.0,8.3712,8.3712,8.342,8.3517,6200.0
2009-08-20 12:45:00,8.59,8.63,8.59,8.62,2900.0,8.3517,8.3906,8.3517,8.3809,2900.0
2009-08-20 12:50:00,8.62,8.62,8.61,8.61,800.0,8.3809,8.3809,8.3712,8.3712,800.0
2009-08-20 12:55:00,8.62,8.62,8.6,8.61,1900.0,8.3809,8.3809,8.3614,8.3712,1900.0
2009-08-20 13:00:00,8.61,8.61,8.6,8.6,1300.0,8.3712,8.3712,8.3614,8.3614,1300.0
2009-08-20 13:05:00,8.61,8.62,8.6,8.6,1600.0,8.3712,8.3809,8.3614,8.3614,1600.0
2009-08-20 13:10:00,8.62,8.62,8.6,8.6,1500.0,8.3809,8.3809,8.3614,8.3614,1500.0
2009-08-20 13:15:00,8.61,8.61,8.6,8.61,800.0,8.3712,8.3712,8.3614,8.3712,800.0
2009-08-20 13:20:00,8.61,8.61,8.6,8.61,600.0,8.3712,8.3712,8.3614,8.3712,600.0
2009-08-20 13:25:00,8.6,8.62,8.6,8.61,5700.0,8.3614,8.3809,8.3614,8.3712,5700.0
2009-08-20 13:30:00,8.61,8.63,8.61,8.63,12500.0,8.3712,8.3906,8.3712,8.3906,12500.0
2009-08-20 13:35:00,8.63,8.64,8.63,8.63,1100.0,8.3906,8.4003,8.3906,8.3906,1100.0
2009-08-20 13:40:00,8.62,8.63,8.58,8.58,4100.0,8.3809,8.3906,8.342,8.342,4100.0
2009-08-20 13:45:00,8.59,8.6,8.58,8.6,1600.0,8.3517,8.3614,8.342,8.3614,1600.0
2009-08-20 13:50:00,8.6,8.62,8.6,8.62,1100.0,8.3614,8.3809,8.3614,8.3809,1100.0
2009-08-20 13:55:00,8.62,8.62,8.61,8.62,500.0,8.3809,8.3809,8.3712,8.3809,500.0
2009-08-20 14:00:00,8.61,8.61,8.6,8.6,3000.0,8.3712,8.3712,8.3614,8.3614,3000.0
2009-08-20 14:05:00,8.6,8.6,8.6,8.6,600.0,8.3614,8.3614,8.3614,8.3614,600.0
2009-08-20 14:10:00,8.6,8.62,8.6,8.61,3200.0,8.3614,8.3809,8.3614,8.3712,3200.0
2009-08-20 14:15:00,8.62,8.62,8.61,8.61,700.0,8.3809,8.3809,8.3712,8.3712,700.0
2009-08-20 14:20:00,8.62,8.62,8.6,8.6,2900.0,8.3809,8.3809,8.3614,8.3614,2900.0
2009-08-20 14:25:00,8.61,8.61,8.6,8.6,900.0,8.3712,8.3712,8.3614,8.3614,900.0
2009-08-20 14:30:00,8.6,8.6,8.59,8.59,1800.0,8.3614,8.3614,8.3517,8.3517,1800.0
2009-08-20 14:35:00,8.6,8.6,8.59,8.59,2300.0,8.3614,8.3614,8.3517,8.3517,2300.0
2009-08-20 14:40:00,8.59,8.6,8.59,8.6,3500.0,8.3517,8.3614,8.3517,8.3614,3500.0
2009-08-20 14:45:00,8.6,8.6,8.59,8.59,1700.0,8.3614,8.3614,8.3517,8.3517,1700.0
2009-08-20 14:50:00,8.6,8.6,8.59,8.6,9500.0,8.3614,8.3614,8.3517,8.3614,9500.0
2009-08-20 14:55:00,8.6,8.6,8.59,8.6,2600.0,8.3614,8.3614,8.3517,8.3614,2600.0
2009-08-20 15:00:00,8.6,8.61,8.6,8.61,17100.0,8.3614,8.3712,8.3614,8.3712,17100.0
2009-08-20 15:05:00,8.6,8.61,8.59,8.6,15400.0,8.3614,8.3712,8.3517,8.3614,15400.0
2009-08-20 15:10:00,8.6,8.6,8.58,8.59,5900.0,8.3614,8.3614,8.342,8.3517,5900.0
2009-08-20 15:15:00,8.59,8.6,8.59,8.6,2800.0,8.3517,8.3614,8.3517,8.3614,2800.0
2009-08-20 15:20:00,8.6,8.6,8.59,8.59,3500.0,8.3614,8.3614,8.3517,8.3517,3500.0
2009-08-20 15:25:00,8.6,8.6,8.59,8.6,4600.0,8.3614,8.3614,8.3517,8.3614,4600.0
2009-08-20 15:30:00,8.59,8.62,8.59,8.61,10500.0,8.3517,8.3809,8.3517,8.3712,10500.0
2009-08-20 15:35:00,8.61,8.62,8.61,8.62,12700.0,8.3712,8.3809,8.3712,8.3809,12700.0
2009-08-20 15:40:00,8.61,8.62,8.61,8.62,9000.0,8.3712,8.3809,8.3712,8.3809,9000.0
2009-08-20 15:45:00,8.62,8.66,8.61,8.64,37700.0,8.3809,8.4198,8.3712,8.4003,37700.0
2009-08-20 15:50:00,8.64,8.65,8.62,8.63,20300.0,8.4003,8.41,8.3809,8.3906,20300.0
2009-08-20 15:55:00,8.63,8.64,8.62,8.63,16100.0,8.3906,8.4003,8.3809,8.3906,16100.0
2009-08-21 09:30:00,8.76,8.85,8.73,8.83,119100.0,8.517,8.6045,8.4878,8.5851,119100.0
2009-08-21 09:35:00,8.86,8.93,8.86,8.88,9500.0,8.6142,8.6823,8.6142,8.6337,9500.0
2009-08-21 09:40:00,8.91,8.92,8.85,8.88,19600.0,8.6628,8.6726,8.6045,8.6337,19600.0
2009-08-21 09:45:00,8.89,8.9,8.86,8.86,5600.0,8.6434,8.6531,8.6142,8.6142,5600.0
2009-08-21 09:50:00,8.86,8.87,8.81,8.83,9900.0,8.6142,8.6239,8.5656,8.5851,9900.0
2009-08-21 09:55:00,8.82,8.83,8.78,8.82,6000.0,8.5753,8.5851,8.5364,8.5753,6000.0
2009-08-21 10:00:00,8.83,8.94,8.75,8.94,53000.0,8.5851,8.692,8.5073,8.692,53000.0
2009-08-21 10:05:00,8.96,8.97,8.87,8.88,6900.0,8.7115,8.7212,8.6239,8.6337,6900.0
2009-08-21 10:10:00,8.88,8.88,8.85,8.86,6200.0,8.6337,8.6337,8.6045,8.6142,6200.0
2009-08-21 10:15:00,8.87,8.97,8.87,8.97,23800.0,8.6239,8.7212,8.6239,8.7212,23800.0
2009-08-21 10:20:00,8.96,8.98,8.96,8.96,12300.0,8.7115,8.7309,8.7115,8.7115,12300.0
2009-08-21 10:25:00,8.97,8.98,8.96,8.98,1700.0,8.7212,8.7309,8.7115,8.7309,1700.0
2009-08-21 10:30:00,8.97,9.0,8.97,9.0,10700.0,8.7212,8.7503,8.7212,8.7503,10700.0
2009-08-21 10:35:00,9.0,9.0,8.98,9.0,27800.0,8.7503,8.7503,8.7309,8.7503,27800.0
2009-08-21 10:40:00,8.99,9.02,8.99,9.02,5400.0,8.7406,8.7698,8.7406,8.7698,5400.0
2009-08-21 10:45:00,9.02,9.02,9.0,9.0,4300.0,8.7698,8.7698,8.7503,8.7503,4300.0
2009-08-21 10:50:00,9.0,9.01,8.98,8.98,10200.0,8.7503,8.7601,8.7309,8.7309,10200.0
2009-08-21 10:55:00,8.99,9.03,8.99,9.03,13300.0,8.7406,8.7795,8.7406,8.7795,13300.0
2009-08-21 11:00:00,9.04,9.04,9.02,9.03,3500.0,8.7892,8.7892,8.7698,8.7795,3500.0
2009-08-21 11:05:00,9.03,9.07,9.03,9.07,4100.0,8.7795,8.8184,8.7795,8.8184,4100.0
2009-08-21 11:10:00,9.06,9.07,9.06,9.06,6700.0,8.8087,8.8184,8.8087,8.8087,6700.0
2009-08-21 11:15:00,9.04,9.04,9.02,9.02,6200.0,8.7892,8.7892,8.7698,8.7698,6200.0
2009-08-21 11:20:00,9.01,9.01,8.95,8.95,10700.0,8.7601,8.7601,8.7017,8.7017,10700.0
2009-08-21 11:25:00,8.96,8.98,8.94,8.98,1700.0,8.7115,8.7309,8.692,8.7309,1700.0
2009-08-21 11:30:00,8.98,8.98,8.96,8.98,2400.0,8.7309,8.7309,8.7115,8.7309,2400.0
2009-08-21 11:35:00,8.97,8.97,8.92,8.93,4400.0,8.7212,8.7212,8.6726,8.6823,4400.0
2009-08-21 11:40:00,8.94,8.94,8.93,8.93,700.0,8.692,8.692,8.6823,8.6823,700.0
2009-08-21 11:45:00,8.94,8.96,8.93,8.96,3400.0,8.692,8.7115,8.6823,8.7115,3400.0
2009-08-21 11:50:00,8.96,8.96,8.93,8.93,900.0,8.7115,8.7115,8.6823,8.6823,900.0
2009-08-21 11:55:00,8.92,8.92,8.91,8.92,2800.0,8.6726,8.6726,8.6628,8.6726,2800.0
2009-08-21 12:00:00,8.92,8.93,8.92,8.92,1300.0,8.6726,8.6823,8.6726,8.6726,1300.0
2009-08-21 12:05:00,8.92,8.93,8.91,8.91,1600.0,8.6726,8.6823,8.6628,8.6628,1600.0
2009-08-21 12:10:00,8.91,8.91,8.9,8.9,1200.0,8.6628,8.6628,8.6531,8.6531,1200.0
2009-08-21 12:15:00,8.9,8.9,8.9,8.9,1000.0,8.6531,8.6531,8.6531,8.6531,1000.0
2009-08-21 12:20:00,8.89,8.89,8.88,8.88,600.0,8.6434,8.6434,8.6337,8.6337,600.0
2009-08-21 12:25:00,8.89,8.89,8.87,8.87,1900.0,8.6434,8.6434,8.6239,8.6239,1900.0
2009-08-21 12:30:00,8.87,8.87,8.86,8.87,1700.0,8.6239,8.6239,8.6142,8.6239,1700.0
2009-08-21 12:35:00,8.86,8.86,8.84,8.84,1800.0,8.6142,8.6142,8.5948,8.5948,1800.0
2009-08-21 12:40:00,8.84,8.85,8.83,8.85,1400.0,8.5948,8.6045,8.5851,8.6045,1400.0
2009-08-21 12:45:00,8.85,8.85,8.84,8.85,2000.0,8.6045,8.6045,8.5948,8.6045,2000.0
2009-08-21 12:50:00,8.84,8.85,8.84,8.84,2600.0,8.5948,8.6045,8.5948,8.5948,2600.0
2009-08-21 12:55:00,8.83,8.83,8.81,8.81,4700.0,8.5851,8.5851,8.5656,8.5656,4700.0
2009-08-21 13:00:00,8.82,8.83,8.82,8.82,1100.0,8.5753,8.5851,8.5753,8.5753,1100.0
2009-08-21 13:05:00,8.83,8.83,8.81,8.81,2000.0,8.5851,8.5851,8.5656,8.5656,2000.0
2009-08-21 13:10:00,8.81,8.81,8.78,8.78,7400.0,8.5656,8.5656,8.5364,8.5364,7400.0
2009-08-21 13:15:00,8.79,8.81,8.79,8.8,2900.0,8.5462,8.5656,8.5462,8.5559,2900.0
2009-08-21 13:20:00,8.79,8.81,8.79,8.79,1400.0,8.5462,8.5656,8.5462,8.5462,1400.0
2009-08-21 13:25:00,8.8,8.8,8.78,8.78,1800.0,8.5559,8.5559,8.5364,8.5364,1800.0
2009-08-21 13:30:00,8.78,8.79,8.77,8.77,4400.0,8.5364,8.5462,8.5267,8.5267,4400.0
2009-08-21 13:35:00,8.77,8.77,8.74,8.74,3700.0,8.5267,8.5267,8.4976,8.4976,3700.0
2009-08-21 13:40:00,8.74,8.74,8.72,8.72,2900.0,8.4976,8.4976,8.4781,8.4781,2900.0
2009-08-21 13:45:00,8.71,8.71,8.66,8.66,11500.0,8.4684,8.4684,8.4198,8.4198,11500.0
2009-08-21 13:50:00,8.66,8.67,8.64,8.66,5300.0,8.4198,8.4295,8.4003,8.4198,5300.0
2009-08-21 13:55:00,8.65,8.65,8.64,8.64,4900.0,8.41,8.41,8.4003,8.4003,4900.0
2009-08-21 14:00:00,8.65,8.67,8.64,8.66,11900.0,8.41,8.4295,8.4003,8.4198,11900.0
2009-08-21 14:05:00,8.66,8.69,8.66,8.67,3600.0,8.4198,8.4489,8.4198,8.4295,3600.0
2009-08-21 14:10:00,8.67,8.71,8.67,8.7,5400.0,8.4295,8.4684,8.4295,8.4587,5400.0
2009-08-21 14:15:00,8.7,8.71,8.68,8.68,5500.0,8.4587,8.4684,8.4392,8.4392,5500.0
2009-08-21 14:20:00,8.69,8.69,8.68,8.69,1100.0,8.4489,8.4489,8.4392,8.4489,1100.0
2009-08-21 14:25:00,8.69,8.69,8.68,8.69,1600.0,8.4489,8.4489,8.4392,8.4489,1600.0
2009-08-21 14:30:00,8.69,8.7,8.68,8.69,4400.0,8.4489,8.4587,8.4392,8.4489,4400.0
2009-08-21 14:35:00,8.69,8.7,8.69,8.69,900.0,8.4489,8.4587,8.4489,8.4489,900.0
2009-08-21 14:40:00,8.69,8.69,8.68,8.68,2300.0,8.4489,8.4489,8.4392,8.4392,2300.0
2009-08-21 14:45:00,8.68,8.69,8.66,8.67,6100.0,8.4392,8.4489,8.4198,8.4295,6100.0
2009-08-21 14:50:00,8.67,8.68,8.66,8.66,1800.0,8.4295,8.4392,8.4198,8.4198,1800.0
2009-08-21 14:55:00,8.66,8.66,8.66,8.66,2600.0,8.4198,8.4198,8.4198,8.4198,2600.0
2009-08-21 15:00:00,8.67,8.68,8.66,8.68,17700.0,8.4295,8.4392,8.4198,8.4392,17700.0
2009-08-21 15:05:00,8.68,8.69,8.68,8.68,8900.0,8.4392,8.4489,8.4392,8.4392,8900.0
2009-08-21 15:10:00,8.68,8.69,8.67,8.69,18000.0,8.4392,8.4489,8.4295,8.4489,18000.0
2009-08-21 15:15:00,8.68,8.74,8.68,8.7,25300.0,8.4392,8.4976,8.4392,8.4587,25300.0
2009-08-21 15:20:00,8.71,8.75,8.69,8.75,14500.0,8.4684,8.5073,8.4489,8.5073,14500.0
2009-08-21 15:25:00,8.74,8.76,8.73,8.75,13700.0,8.4976,8.517,8.4878,8.5073,13700.0
2009-08-21 15:30:00,8.76,8.77,8.74,8.76,7300.0,8.517,8.5267,8.4976,8.517,7300.0
2009-08-21 15:35:00,8.75,8.75,8.72,8.75,7700.0,8.5073,8.5073,8.4781,8.5073,7700.0
2009-08-21 15:40:00,8.76,8.77,8.73,8.73,12500.0,8.517,8.5267,8.4878,8.4878,12500.0
2009-08-21 15:45:00,8.73,8.75,8.73,8.75,8500.0,8.4878,8.5073,8.4878,8.5073,8500.0
2009-08-21 15:50:00,8.75,8.77,8.73,8.77,4600.0,8.5073,8.5267,8.4878,8.5267,4600.0
2009-08-21 15:55:00,8.76,8.77,8.74,8.75,14400.0,8.517,8.5267,8.4976,8.5073,14400.0
2009-08-24 09:30:00,8.75,8.88,8.7,8.88,28400.0,8.5073,8.6337,8.4587,8.6337,28400.0
2009-08-24 09:35:00,8.89,9.0,8.89,9.0,4600.0,8.6434,8.7503,8.6434,8.7503,4600.0
2009-08-24 09:40:00,8.99,9.05,8.99,9.04,16400.0,8.7406,8.799,8.7406,8.7892,16400.0
2009-08-24 09:45:00,9.02,9.07,9.02,9.04,19800.0,8.7698,8.8184,8.7698,8.7892,19800.0
2009-08-24 09:50:00,9.06,9.06,9.03,9.03,3800.0,8.8087,8.8087,8.7795,8.7795,3800.0
2009-08-24 09:55:00,9.03,9.18,9.03,9.15,15000.0,8.7795,8.9253,8.7795,8.8962,15000.0
2009-08-24 10:00:00,9.15,9.18,9.14,9.17,14100.0,8.8962,8.9253,8.8865,8.9156,14100.0
2009-08-24 10:05:00,9.17,9.24,9.17,9.24,9900.0,8.9156,8.9837,8.9156,8.9837,9900.0
2009-08-24 10:10:00,9.24,9.25,9.19,9.23,16200.0,8.9837,8.9934,8.9351,8.974,16200.0
2009-08-24 10:15:00,9.22,9.22,9.2,9.22,1500.0,8.9642,8.9642,8.9448,8.9642,1500.0
2009-08-24 10:20:00,9.23,9.28,9.23,9.28,2500.0,8.974,9.0226,8.974,9.0226,2500.0
2009-08-24 10:25:00,9.29,9.32,9.28,9.28,9700.0,9.0323,9.0615,9.0226,9.0226,9700.0
2009-08-24 10:30:00,9.28,9.32,9.27,9.27,9600.0,9.0226,9.0615,9.0129,9.0129,9600.0
2009-08-24 10:35:00,9.27,9.27,9.22,9.22,6800.0,9.0129,9.0129,8.9642,8.9642,6800.0
2009-08-24 10:40:00,9.23,9.25,9.22,9.23,8100.0,8.974,8.9934,8.9642,8.974,8100.0
2009-08-24 10:45:00,9.23,9.24,9.23,9.24,2800.0,8.974,8.9837,8.974,8.9837,2800.0
2009-08-24 10:50:00,9.23,9.25,9.22,9.22,5200.0,8.974,8.9934,8.9642,8.9642,5200.0
2009-08-24 10:55:00,9.22,9.23,9.19,9.2,8600.0,8.9642,8.974,8.9351,8.9448,8600.0
2009-08-24 11:00:00,9.19,9.2,9.19,9.19,6600.0,8.9351,8.9448,8.9351,8.9351,6600.0
2009-08-24 11:05:00,9.2,9.2,9.19,9.2,3700.0,8.9448,8.9448,8.9351,8.9448,3700.0
2009-08-24 11:10:00,9.19,9.2,9.19,9.2,2400.0,8.9351,8.9448,8.9351,8.9448,2400.0
2009-08-24 11:15:00,9.2,9.2,9.19,9.2,1300.0,8.9448,8.9448,8.9351,8.9448,1300.0
2009-08-24 11:20:00,9.2,9.2,9.19,9.2,2400.0,8.9448,8.9448,8.9351,8.9448,2400.0
2009-08-24 11:25:00,9.2,9.2,9.18,9.19,5000.0,8.9448,8.9448,8.9253,8.9351,5000.0
2009-08-24 11:30:00,9.18,9.19,9.14,9.15,6900.0,8.9253,8.9351,8.8865,8.8962,6900.0
2009-08-24 11:35:00,9.14,9.16,9.14,9.15,13400.0,8.8865,8.9059,8.8865,8.8962,13400.0
2009-08-24 11:40:00,9.15,9.17,9.15,9.17,2500.0,8.8962,8.9156,8.8962,8.9156,2500.0
2009-08-24 11:45:00,9.16,9.16,9.14,9.14,7000.0,8.9059,8.9059,8.8865,8.8865,7000.0
2009-08-24 11:50:00,9.14,9.16,9.12,9.13,3700.0,8.8865,8.9059,8.867,8.8767,3700.0
2009-08-24 11:55:00,9.13,9.13,9.12,9.13,600.0,8.8767,8.8767,8.867,8.8767,600.0
2009-08-24 12:00:00,9.12,9.13,9.06,9.07,14900.0,8.867,8.8767,8.8087,8.8184,14900.0
2009-08-24 12:05:00,9.08,9.08,9.06,9.06,4600.0,8.8281,8.8281,8.8087,8.8087,4600.0
2009-08-24 12:10:00,9.06,9.06,9.03,9.03,6400.0,8.8087,8.8087,8.7795,8.7795,6400.0
2009-08-24 12:15:00,9.04,9.05,9.01,9.02,4900.0,8.7892,8.799,8.7601,8.7698,4900.0
2009-08-24 12:20:00,9.04,9.07,9.04,9.06,3800.0,8.7892,8.8184,8.7892,8.8087,3800.0
2009-08-24 12:25:00,9.06,9.08,9.06,9.08,1700.0,8.8087,8.8281,8.8087,8.8281,1700.0
2009-08-24 12:30:00,9.08,9.11,9.07,9.1,5900.0,8.8281,8.8573,8.8184,8.8476,5900.0
2009-08-24 12:35:00,9.1,9.12,9.09,9.12,2900.0,8.8476,8.867,8.8378,8.867,2900.0
2009-08-24 12:40:00,9.12,9.13,9.11,9.13,2900.0,8.867,8.8767,8.8573,8.8767,2900.0
2009-08-24 12:45:00,9.14,9.14,9.14,9.14,1000.0,8.8865,8.8865,8.8865,8.8865,1000.0
2009-08-24 12:50:00,9.14,9.14,9.13,9.14,4100.0,8.8865,8.8865,8.8767,8.8865,4100.0
2009-08-24 12:55:00,9.15,9.15,9.13,9.13,7700.0,8.8962,8.8962,8.8767,8.8767,7700.0
2009-08-24 13:00:00,9.12,9.13,9.05,9.06,8800.0,8.867,8.8767,8.799,8.8087,8800.0
2009-08-24 13:05:00,9.05,9.05,9.0,9.01,19800.0,8.799,8.799,8.7503,8.7601,19800.0
2009-08-24 13:10:00,9.0,9.01,8.96,8.97,35300.0,8.7503,8.7601,8.7115,8.7212,35300.0
2009-08-24 13:15:00,8.96,8.97,8.95,8.96,6800.0,8.7115,8.7212,8.7017,8.7115,6800.0
2009-08-24 13:20:00,8.97,8.98,8.9,8.9,11200.0,8.7212,8.7309,8.6531,8.6531,11200.0
2009-08-24 13:25:00,8.89,8.89,8.86,8.89,5100.0,8.6434,8.6434,8.6142,8.6434,5100.0
2009-08-24 13:30:00,8.89,8.9,8.89,8.9,2200.0,8.6434,8.6531,8.6434,8.6531,2200.0
2009-08-24 13:35:00,8.9,8.94,8.9,8.94,5200.0,8.6531,8.692,8.6531,8.692,5200.0
2009-08-24 13:40:00,8.93,8.97,8.93,8.97,6400.0,8.6823,8.7212,8.6823,8.7212,6400.0
2009-08-24 13:45:00,8.96,8.97,8.96,8.97,2700.0,8.7115,8.7212,8.7115,8.7212,2700.0
2009-08-24 13:50:00,8.97,8.97,8.96,8.97,1700.0,8.7212,8.7212,8.7115,8.7212,1700.0
2009-08-24 13:55:00,8.97,8.97,8.93,8.94,4500.0,8.7212,8.7212,8.6823,8.692,4500.0
2009-08-24 14:00:00,8.94,8.94,8.93,8.94,1400.0,8.692,8.692,8.6823,8.692,1400.0
2009-08-24 14:05:00,8.94,8.97,8.93,8.97,7600.0,8.692,8.7212,8.6823,8.7212,7600.0
2009-08-24 14:10:00,8.97,8.97,8.96,8.97,2700.0,8.7212,8.7212,8.7115,8.7212,2700.0
2009-08-24 14:15:00,8.97,8.98,8.97,8.98,4500.0,8.7212,8.7309,8.7212,8.7309,4500.0
2009-08-24 14:20:00,8.98,8.98,8.94,8.95,3000.0,8.7309,8.7309,8.692,8.7017,3000.0
2009-08-24 14:25:00,8.94,8.94,8.91,8.92,3300.0,8.692,8.692,8.6628,8.6726,3300.0
2009-08-24 14:30:00,8.93,8.94,8.93,8.93,6700.0,8.6823,8.692,8.6823,8.6823,6700.0
2009-08-24 14:35:00,8.93,8.96,8.93,8.96,4600.0,8.6823,8.7115,8.6823,8.7115,4600.0
2009-08-24 14:40:00,8.95,9.0,8.95,9.0,15500.0,8.7017,8.7503,8.7017,8.7503,15500.0
2009-08-24 14:45:00,9.0,9.02,9.0,9.02,11800.0,8.7503,8.7698,8.7503,8.7698,11800.0
2009-08-24 14:50:00,9.02,9.03,9.02,9.02,4400.0,8.7698,8.7795,8.7698,8.7698,4400.0
2009-08-24 14:55:00,9.02,9.03,9.02,9.02,4500.0,8.7698,8.7795,8.7698,8.7698,4500.0
2009-08-24 15:00:00,9.03,9.03,9.0,9.0,7000.0,8.7795,8.7795,8.7503,8.7503,7000.0
2009-08-24 15:05:00,9.0,9.01,8.97,8.97,32800.0,8.7503,8.7601,8.7212,8.7212,32800.0
2009-08-24 15:10:00,8.97,9.02,8.97,9.0,30200.0,8.7212,8.7698,8.7212,8.7503,30200.0
2009-08-24 15:15:00,9.0,9.01,8.98,8.98,19900.0,8.7503,8.7601,8.7309,8.7309,19900.0
2009-08-24 15:20:00,8.97,8.98,8.97,8.98,11600.0,8.7212,8.7309,8.7212,8.7309,11600.0
2009-08-24 15:25:00,8.98,9.05,8.98,9.03,8700.0,8.7309,8.799,8.7309,8.7795,8700.0
2009-08-24 15:30:00,9.03,9.05,9.01,9.04,26100.0,8.7795,8.799,8.7601,8.7892,26100.0
2009-08-24 15:35:00,9.05,9.05,9.01,9.01,10500.0,8.799,8.799,8.7601,8.7601,10500.0
2009-08-24 15:40:00,9.02,9.03,8.99,9.01,16800.0,8.7698,8.7795,8.7406,8.7601,16800.0
2009-08-24 15:45:00,9.0,9.03,8.99,9.01,17000.0,8.7503,8.7795,8.7406,8.7601,17000.0
2009-08-24 15:50:00,9.01,9.04,9.01,9.03,18500.0,8.7601,8.7892,8.7601,8.7795,18500.0
2009-08-24 15:55:00,9.04,9.05,9.02,9.03,19600.0,8.7892,8.799,8.7698,8.7795,19600.0
2009-08-25 09:30:00,9.16,9.24,9.11,9.24,10500.0,8.9059,8.9837,8.8573,8.9837,10500.0
2009-08-25 09:35:00,9.2,9.24,9.13,9.24,15300.0,8.9448,8.9837,8.8767,8.9837,15300.0
2009-08-25 09:40:00,9.24,9.28,9.23,9.26,5500.0,8.9837,9.0226,8.974,9.0031,5500.0
2009-08-25 09:45:00,9.26,9.29,9.25,9.27,5300.0,9.0031,9.0323,8.9934,9.0129,5300.0
2009-08-25 09:50:00,9.28,9.29,9.26,9.26,13900.0,9.0226,9.0323,9.0031,9.0031,13900.0
2009-08-25 09:55:00,9.26,9.28,9.26,9.27,3400.0,9.0031,9.0226,9.0031,9.0129,3400.0
2009-08-25 10:00:00,9.28,9.3,9.26,9.26,14500.0,9.0226,9.042,9.0031,9.0031,14500.0
2009-08-25 10:05:00,9.26,9.27,9.25,9.26,4800.0,9.0031,9.0129,8.9934,9.0031,4800.0
2009-08-25 10:10:00,9.26,9.27,9.18,9.18,5900.0,9.0031,9.0129,8.9253,8.9253,5900.0
2009-08-25 10:15:00,9.18,9.19,9.11,9.12,16800.0,8.9253,8.9351,8.8573,8.867,16800.0
2009-08-25 10:20:00,9.12,9.13,9.09,9.11,5800.0,8.867,8.8767,8.8378,8.8573,5800.0
2009-08-25 10:25:00,9.11,9.11,9.06,9.06,7300.0,8.8573,8.8573,8.8087,8.8087,7300.0
2009-08-25 10:30:00,9.06,9.07,9.03,9.05,2800.0,8.8087,8.8184,8.7795,8.799,2800.0
2009-08-25 10:35:00,9.07,9.13,9.07,9.13,1300.0,8.8184,8.8767,8.8184,8.8767,1300.0
2009-08-25 10:40:00,9.12,9.17,9.12,9.17,1600.0,8.867,8.9156,8.867,8.9156,1600.0
2009-08-25 10:45:00,9.18,9.19,9.14,9.15,5200.0,8.9253,8.9351,8.8865,8.8962,5200.0
2009-08-25 10:50:00,9.16,9.19,9.15,9.17,7400.0,8.9059,8.9351,8.8962,8.9156,7400.0
2009-08-25 10:55:00,9.17,9.2,9.17,9.18,1500.0,8.9156,8.9448,8.9156,8.9253,1500.0
2009-08-25 11:00:00,9.19,9.2,9.18,9.2,7900.0,8.9351,8.9448,8.9253,8.9448,7900.0
2009-08-25 11:05:00,9.19,9.2,9.19,9.2,3700.0,8.9351,8.9448,8.9351,8.9448,3700.0
2009-08-25 11:10:00,9.19,9.2,9.18,9.18,1600.0,8.9351,8.9448,8.9253,8.9253,1600.0
2009-08-25 11:15:00,9.18,9.19,9.17,9.19,3200.0,8.9253,8.9351,8.9156,8.9351,3200.0
2009-08-25 11:20:00,9.19,9.2,9.17,9.18,19500.0,8.9351,8.9448,8.9156,8.9253,19500.0
2009-08-25 11:25:00,9.18,9.18,9.13,9.18,16700.0,8.9253,8.9253,8.8767,8.9253,16700.0
2009-08-25 11:30:00,9.18,9.19,9.18,9.19,1500.0,8.9253,8.9351,8.9253,8.9351,1500.0
2009-08-25 11:35:00,9.19,9.19,9.16,9.16,4000.0,8.9351,8.9351,8.9059,8.9059,4000.0
2009-08-25 11:40:00,9.17,9.2,9.17,9.19,5200.0,8.9156,8.9448,8.9156,8.9351,5200.0
2009-08-25 11:45:00,9.19,9.19,9.18,9.18,1000.0,8.9351,8.9351,8.9253,8.9253,1000.0
2009-08-25 11:50:00,9.19,9.2,9.19,9.2,3200.0,8.9351,8.9448,8.9351,8.9448,3200.0
2009-08-25 11:55:00,9.2,9.2,9.19,9.19,1000.0,8.9448,8.9448,8.9351,8.9351,1000.0
2009-08-25 12:00:00,9.2,9.22,9.2,9.21,5800.0,8.9448,8.9642,8.9448,8.9545,5800.0
2009-08-25 12:05:00,9.2,9.22,9.2,9.21,3700.0,8.9448,8.9642,8.9448,8.9545,3700.0
2009-08-25 12:10:00,9.22,9.23,9.19,9.21,14600.0,8.9642,8.974,8.9351,8.9545,14600.0
2009-08-25 12:15:00,9.21,9.21,9.2,9.2,7300.0,8.9545,8.9545,8.9448,8.9448,7300.0
2009-08-25 12:20:00,9.21,9.23,9.2,9.22,3400.0,8.9545,8.974,8.9448,8.9642,3400.0
2009-08-25 12:25:00,9.22,9.25,9.22,9.24,5600.0,8.9642,8.9934,8.9642,8.9837,5600.0
2009-08-25 12:30:00,9.23,9.26,9.21,9.22,41500.0,8.974,9.0031,8.9545,8.9642,41500.0
2009-08-25 12:35:00,9.23,9.23,9.18,9.19,7500.0,8.974,8.974,8.9253,8.9351,7500.0
2009-08-25 12:40:00,9.19,9.21,9.18,9.18,9700.0,8.9351,8.9545,8.9253,8.9253,9700.0
2009-08-25 12:45:00,9.18,9.19,9.16,9.18,9300.0,8.9253,8.9351,8.9059,8.9253,9300.0
2009-08-25 12:50:00,9.19,9.19,9.18,9.19,4200.0,8.9351,8.9351,8.9253,8.9351,4200.0
2009-08-25 12:55:00,9.19,9.19,9.17,9.19,6200.0,8.9351,8.9351,8.9156,8.9351,6200.0
2009-08-25 13:00:00,9.19,9.21,9.19,9.21,4800.0,8.9351,8.9545,8.9351,8.9545,4800.0
2009-08-25 13:05:00,9.23,9.24,9.22,9.24,2200.0,8.974,8.9837,8.9642,8.9837,2200.0
2009-08-25 13:10:00,9.24,9.28,9.23,9.28,2900.0,8.9837,9.0226,8.974,9.0226,2900.0
2009-08-25 13:15:00,9.27,9.28,9.24,9.24,3300.0,9.0129,9.0226,8.9837,8.9837,3300.0
2009-08-25 13:20:00,9.24,9.26,9.23,9.26,2600.0,8.9837,9.0031,8.974,9.0031,2600.0
2009-08-25 13:25:00,9.27,9.27,9.23,9.25,1600.0,9.0129,9.0129,8.974,8.9934,1600.0
2009-08-25 13:30:00,9.23,9.24,9.23,9.24,700.0,8.974,8.9837,8.974,8.9837,700.0
2009-08-25 13:35:00,9.23,9.27,9.23,9.27,4100.0,8.974,9.0129,8.974,9.0129,4100.0
2009-08-25 13:40:00,9.26,9.27,9.25,9.26,2400.0,9.0031,9.0129,8.9934,9.0031,2400.0
2009-08-25 13:45:00,9.25,9.27,9.25,9.26,800.0,8.9934,9.0129,8.9934,9.0031,800.0
2009-08-25 13:50:00,9.26,9.26,9.24,9.24,1900.0,9.0031,9.0031,8.9837,8.9837,1900.0
2009-08-25 13:55:00,9.24,9.25,9.23,9.24,2100.0,8.9837,8.9934,8.974,8.9837,2100.0
2009-08-25 14:00:00,9.23,9.25,9.22,9.24,2600.0,8.974,8.9934,8.9642,8.9837,2600.0
2009-08-25 14:05:00,9.25,9.26,9.25,9.26,700.0,8.9934,9.0031,8.9934,9.0031,700.0
2009-08-25 14:10:00,9.26,9.26,9.25,9.26,900.0,9.0031,9.0031,8.9934,9.0031,900.0
2009-08-25 14:15:00,9.26,9.28,9.26,9.28,3100.0,9.0031,9.0226,9.0031,9.0226,3100.0
2009-08-25 14:20:00,9.27,9.28,9.27,9.28,1900.0,9.0129,9.0226,9.0129,9.0226,1900.0
2009-08-25 14:25:00,9.27,9.29,9.26,9.27,3700.0,9.0129,9.0323,9.0031,9.0129,3700.0
2009-08-25 14:30:00,9.27,9.3,9.27,9.28,6900.0,9.0129,9.042,9.0129,9.0226,6900.0
2009-08-25 14:35:00,9.29,9.3,9.25,9.26,10800.0,9.0323,9.042,8.9934,9.0031,10800.0
2009-08-25 14:40:00,9.26,9.29,9.26,9.28,8600.0,9.0031,9.0323,9.0031,9.0226,8600.0
2009-08-25 14:45:00,9.28,9.28,9.25,9.26,2100.0,9.0226,9.0226,8.9934,9.0031,2100.0
2009-08-25 14:50:00,9.26,9.3,9.26,9.3,13000.0,9.0031,9.042,9.0031,9.042,13000.0
2009-08-25 14:55:00,9.3,9.3,9.27,9.29,6300.0,9.042,9.042,9.0129,9.0323,6300.0
2009-08-25 15:00:00,9.3,9.31,9.29,9.3,8900.0,9.042,9.0517,9.0323,9.042,8900.0
2009-08-25 15:05:00,9.3,9.32,9.3,9.32,13400.0,9.042,9.0615,9.042,9.0615,13400.0
2009-08-25 15:10:00,9.32,9.32,9.31,9.31,2900.0,9.0615,9.0615,9.0517,9.0517,2900.0
2009-08-25 15:15:00,9.31,9.32,9.3,9.31,3000.0,9.0517,9.0615,9.042,9.0517,3000.0
2009-08-25 15:20:00,9.31,9.34,9.3,9.34,5100.0,9.0517,9.0809,9.042,9.0809,5100.0
2009-08-25 15:25:00,9.34,9.34,9.3,9.3,13800.0,9.0809,9.0809,9.042,9.042,13800.0
2009-08-25 15:30:00,9.31,9.31,9.25,9.26,9300.0,9.0517,9.0517,8.9934,9.0031,9300.0
2009-08-25 15:35:00,9.26,9.3,9.26,9.3,26800.0,9.0031,9.042,9.0031,9.042,26800.0
2009-08-25 15:40:00,9.3,9.31,9.29,9.3,26300.0,9.042,9.0517,9.0323,9.042,26300.0
2009-08-25 15:45:00,9.3,9.31,9.29,9.3,37400.0,9.042,9.0517,9.0323,9.042,37400.0
2009-08-25 15:50:00,9.3,9.31,9.29,9.31,32500.0,9.042,9.0517,9.0323,9.0517,32500.0
2009-08-25 15:55:00,9.31,9.31,9.29,9.3,61400.0,9.0517,9.0517,9.0323,9.042,61400.0
2009-08-26 09:30:00,9.22,9.26,9.17,9.2,19100.0,8.9642,9.0031,8.9156,8.9448,19100.0
2009-08-26 09:35:00,9.2,9.2,9.15,9.17,6700.0,8.9448,8.9448,8.8962,8.9156,6700.0
2009-08-26 09:40:00,9.18,9.19,9.13,9.13,1700.0,8.9253,8.9351,8.8767,8.8767,1700.0
2009-08-26 09:45:00,9.14,9.14,9.03,9.03,9900.0,8.8865,8.8865,8.7795,8.7795,9900.0
2009-08-26 09:50:00,9.03,9.04,8.98,9.0,16100.0,8.7795,8.7892,8.7309,8.7503,16100.0
2009-08-26 09:55:00,8.99,9.05,8.98,9.03,11100.0,8.7406,8.799,8.7309,8.7795,11100.0
2009-08-26 10:00:00,9.04,9.08,9.04,9.07,6200.0,8.7892,8.8281,8.7892,8.8184,6200.0
2009-08-26 10:05:00,9.08,9.09,9.07,9.08,11100.0,8.8281,8.8378,8.8184,8.8281,11100.0
2009-08-26 10:10:00,9.07,9.11,9.06,9.11,7500.0,8.8184,8.8573,8.8087,8.8573,7500.0
2009-08-26 10:15:00,9.11,9.16,9.11,9.13,2400.0,8.8573,8.9059,8.8573,8.8767,2400.0
2009-08-26 10:20:00,9.15,9.18,9.15,9.16,5000.0,8.8962,8.9253,8.8962,8.9059,5000.0
2009-08-26 10:25:00,9.17,9.17,9.14,9.14,3400.0,8.9156,8.9156,8.8865,8.8865,3400.0
2009-08-26 10:30:00,9.14,9.14,9.11,9.12,3000.0,8.8865,8.8865,8.8573,8.867,3000.0
2009-08-26 10:35:00,9.13,9.14,9.1,9.13,3200.0,8.8767,8.8865,8.8476,8.8767,3200.0
2009-08-26 10:40:00,9.14,9.14,9.13,9.13,7100.0,8.8865,8.8865,8.8767,8.8767,7100.0
2009-08-26 10:45:00,9.14,9.14,9.13,9.14,5300.0,8.8865,8.8865,8.8767,8.8865,5300.0
2009-08-26 10:50:00,9.14,9.16,9.13,9.14,13500.0,8.8865,8.9059,8.8767,8.8865,13500.0
2009-08-26 10:55:00,9.14,9.16,9.14,9.16,900.0,8.8865,8.9059,8.8865,8.9059,900.0
2009-08-26 11:00:00,9.18,9.2,9.18,9.19,4300.0,8.9253,8.9448,8.9253,8.9351,4300.0
2009-08-26 11:05:00,9.19,9.19,9.15,9.16,5400.0,8.9351,8.9351,8.8962,8.9059,5400.0
2009-08-26 11:10:00,9.16,9.16,9.1,9.13,12500.0,8.9059,8.9059,8.8476,8.8767,12500.0
2009-08-26 11:15:00,9.11,9.14,9.11,9.14,4300.0,8.8573,8.8865,8.8573,8.8865,4300.0
2009-08-26 11:20:00,9.12,9.14,9.09,9.13,5600.0,8.867,8.8865,8.8378,8.8767,5600.0
2009-08-26 11:25:00,9.12,9.13,9.11,9.13,3100.0,8.867,8.8767,8.8573,8.8767,3100.0
2009-08-26 11:30:00,9.12,9.13,9.09,9.1,2500.0,8.867,8.8767,8.8378,8.8476,2500.0
2009-08-26 11:35:00,9.1,9.1,9.08,9.1,8500.0,8.8476,8.8476,8.8281,8.8476,8500.0
2009-08-26 11:40:00,9.1,9.11,9.1,9.1,1300.0,8.8476,8.8573,8.8476,8.8476,1300.0
2009-08-26 11:45:00,9.1,9.11,9.1,9.11,2600.0,8.8476,8.8573,8.8476,8.8573,2600.0
2009-08-26 11:50:00,9.11,9.14,9.11,9.13,3200.0,8.8573,8.8865,8.8573,8.8767,3200.0
2009-08-26 11:55:00,9.13,9.14,9.13,9.14,2900.0,8.8767,8.8865,8.8767,8.8865,2900.0
2009-08-26 12:00:00,9.14,9.14,9.13,9.14,1600.0,8.8865,8.8865,8.8767,8.8865,1600.0
2009-08-26 12:05:00,9.13,9.14,9.13,9.13,2300.0,8.8767,8.8865,8.8767,8.8767,2300.0
2009-08-26 12:10:00,9.14,9.18,9.13,9.17,11100.0,8.8865,8.9253,8.8767,8.9156,11100.0
2009-08-26 12:15:00,9.17,9.2,9.17,9.2,5600.0,8.9156,8.9448,8.9156,8.9448,5600.0
2009-08-26 12:20:00,9.2,9.22,9.2,9.21,1700.0,8.9448,8.9642,8.9448,8.9545,1700.0
2009-08-26 12:25:00,9.22,9.22,9.18,9.2,1600.0,8.9642,8.9642,8.9253,8.9448,1600.0
2009-08-26 12:30:00,9.22,9.22,9.2,9.21,1300.0,8.9642,8.9642,8.9448,8.9545,1300.0
2009-08-26 12:35:00,9.21,9.21,9.19,9.2,14500.0,8.9545,8.9545,8.9351,8.9448,14500.0
2009-08-26 12:40:00,9.21,9.21,9.2,9.21,800.0,8.9545,8.9545,8.9448,8.9545,800.0
2009-08-26 12:45:00,9.22,9.22,9.21,9.22,500.0,8.9642,8.9642,8.9545,8.9642,500.0
2009-08-26 12:50:00,9.21,9.22,9.21,9.22,2600.0,8.9545,8.9642,8.9545,8.9642,2600.0
2009-08-26 12:55:00,9.22,9.23,9.22,9.22,2400.0,8.9642,8.974,8.9642,8.9642,2400.0
2009-08-26 13:00:00,9.23,9.24,9.23,9.23,1100.0,8.974,8.9837,8.974,8.974,1100.0
2009-08-26 13:05:00,9.23,9.23,9.21,9.22,6800.0,8.974,8.974,8.9545,8.9642,6800.0
2009-08-26 13:10:00,9.22,9.23,9.22,9.23,1400.0,8.9642,8.974,8.9642,8.974,1400.0
2009-08-26 13:15:00,9.23,9.23,9.22,9.22,2400.0,8.974,8.974,8.9642,8.9642,2400.0
2009-08-26 13:20:00,9.22,9.23,9.21,9.22,1000.0,8.9642,8.974,8.9545,8.9642,1000.0
2009-08-26 13:25:00,9.23,9.23,9.22,9.23,800.0,8.974,8.974,8.9642,8.974,800.0
2009-08-26 13:30:00,9.22,9.22,9.22,9.22,600.0,8.9642,8.9642,8.9642,8.9642,600.0
2009-08-26 13:35:00,9.23,9.3,9.23,9.29,12700.0,8.974,9.042,8.974,9.0323,12700.0
2009-08-26 13:40:00,9.3,9.3,9.29,9.3,4500.0,9.042,9.042,9.0323,9.042,4500.0
2009-08-26 13:45:00,9.3,9.31,9.3,9.3,2500.0,9.042,9.0517,9.042,9.042,2500.0
2009-08-26 13:50:00,9.3,9.31,9.3,9.3,1800.0,9.042,9.0517,9.042,9.042,1800.0
2009-08-26 13:55:00,9.3,9.35,9.3,9.35,11300.0,9.042,9.0906,9.042,9.0906,11300.0
2009-08-26 14:00:00,9.35,9.36,9.32,9.32,3400.0,9.0906,9.1004,9.0615,9.0615,3400.0
2009-08-26 14:05:00,9.33,9.33,9.32,9.32,1200.0,9.0712,9.0712,9.0615,9.0615,1200.0
2009-08-26 14:10:00,9.31,9.32,9.31,9.31,900.0,9.0517,9.0615,9.0517,9.0517,900.0
2009-08-26 14:15:00,9.32,9.32,9.31,9.31,200.0,9.0615,9.0615,9.0517,9.0517,200.0
2009-08-26 14:20:00,9.31,9.33,9.31,9.32,4000.0,9.0517,9.0712,9.0517,9.0615,4000.0
2009-08-26 14:25:00,9.31,9.32,9.3,9.31,2300.0,9.0517,9.0615,9.042,9.0517,2300.0
2009-08-26 14:30:00,9.31,9.32,9.29,9.29,2700.0,9.0517,9.0615,9.0323,9.0323,2700.0
2009-08-26 14:35:00,9.3,9.31,9.3,9.31,700.0,9.042,9.0517,9.042,9.0517,700.0
2009-08-26 14:40:00,9.3,9.33,9.3,9.32,2800.0,9.042,9.0712,9.042,9.0615,2800.0
2009-08-26 14:45:00,9.32,9.33,9.32,9.32,13200.0,9.0615,9.0712,9.0615,9.0615,13200.0
2009-08-26 14:50:00,9.32,9.33,9.32,9.32,8200.0,9.0615,9.0712,9.0615,9.0615,8200.0
2009-08-26 14:55:00,9.32,9.33,9.31,9.32,9000.0,9.0615,9.0712,9.0517,9.0615,9000.0
2009-08-26 15:00:00,9.32,9.32,9.3,9.32,7300.0,9.0615,9.0615,9.042,9.0615,7300.0
2009-08-26 15:05:00,9.32,9.32,9.31,9.31,4200.0,9.0615,9.0615,9.0517,9.0517,4200.0
2009-08-26 15:10:00,9.31,9.32,9.31,9.31,4000.0,9.0517,9.0615,9.0517,9.0517,4000.0
2009-08-26 15:15:00,9.31,9.32,9.3,9.32,17700.0,9.0517,9.0615,9.042,9.0615,17700.0
2009-08-26 15:20:00,9.31,9.33,9.31,9.32,12100.0,9.0517,9.0712,9.0517,9.0615,12100.0
2009-08-26 15:25:00,9.32,9.33,9.32,9.32,23700.0,9.0615,9.0712,9.0615,9.0615,23700.0
2009-08-26 15:30:00,9.32,9.33,9.31,9.33,20200.0,9.0615,9.0712,9.0517,9.0712,20200.0
2009-08-26 15:35:00,9.33,9.33,9.32,9.33,20800.0,9.0712,9.0712,9.0615,9.0712,20800.0
2009-08-26 15:40:00,9.33,9.33,9.32,9.33,12700.0,9.0712,9.0712,9.0615,9.0712,12700.0
2009-08-26 15:45:00,9.32,9.33,9.31,9.33,19900.0,9.0615,9.0712,9.0517,9.0712,19900.0
2009-08-26 15:50:00,9.33,9.34,9.32,9.33,26000.0,9.0712,9.0809,9.0615,9.0712,26000.0
2009-08-26 15:55:00,9.33,9.33,9.32,9.33,23000.0,9.0712,9.0712,9.0615,9.0712,23000.0
2009-08-27 09:30:00,9.34,9.34,9.17,9.25,5200.0,9.0809,9.0809,8.9156,8.9934,5200.0
2009-08-27 09:35:00,9.25,9.25,9.19,9.22,3600.0,8.9934,8.9934,8.9351,8.9642,3600.0
2009-08-27 09:40:00,9.18,9.19,9.15,9.17,3000.0,8.9253,8.9351,8.8962,8.9156,3000.0
2009-08-27 09:45:00,9.16,9.18,9.13,9.13,4100.0,8.9059,8.9253,8.8767,8.8767,4100.0
2009-08-27 09:50:00,9.13,9.14,9.06,9.07,5900.0,8.8767,8.8865,8.8087,8.8184,5900.0
2009-08-27 09:55:00,9.08,9.1,9.02,9.02,4400.0,8.8281,8.8476,8.7698,8.7698,4400.0
2009-08-27 10:00:00,9.01,9.01,8.9,8.92,13800.0,8.7601,8.7601,8.6531,8.6726,13800.0
2009-08-27 10:05:00,8.93,8.95,8.92,8.93,8800.0,8.6823,8.7017,8.6726,8.6823,8800.0
2009-08-27 10:10:00,8.94,8.96,8.93,8.95,6700.0,8.692,8.7115,8.6823,8.7017,6700.0
2009-08-27 10:15:00,8.93,8.96,8.93,8.95,4000.0,8.6823,8.7115,8.6823,8.7017,4000.0
2009-08-27 10:20:00,8.94,8.96,8.94,8.96,5300.0,8.692,8.7115,8.692,8.7115,5300.0
2009-08-27 10:25:00,8.96,8.99,8.96,8.99,3900.0,8.7115,8.7406,8.7115,8.7406,3900.0
2009-08-27 10:30:00,8.98,9.03,8.98,9.01,9300.0,8.7309,8.7795,8.7309,8.7601,9300.0
2009-08-27 10:35:00,9.01,9.01,8.98,8.98,4700.0,8.7601,8.7601,8.7309,8.7309,4700.0
2009-08-27 10:40:00,8.98,9.03,8.98,9.02,4500.0,8.7309,8.7795,8.7309,8.7698,4500.0
2009-08-27 10:45:00,9.03,9.03,9.01,9.02,1600.0,8.7795,8.7795,8.7601,8.7698,1600.0
2009-08-27 10:50:00,9.01,9.04,8.99,9.02,7400.0,8.7601,8.7892,8.7406,8.7698,7400.0
2009-08-27 10:55:00,9.03,9.03,8.99,9.0,4900.0,8.7795,8.7795,8.7406,8.7503,4900.0
2009-08-27 11:00:00,9.0,9.0,8.99,9.0,2200.0,8.7503,8.7503,8.7406,8.7503,2200.0
2009-08-27 11:05:00,9.01,9.02,9.0,9.01,2000.0,8.7601,8.7698,8.7503,8.7601,2000.0
2009-08-27 11:10:00,9.01,9.01,9.01,9.01,300.0,8.7601,8.7601,8.7601,8.7601,300.0
2009-08-27 11:15:00,9.01,9.01,9.01,9.01,400.0,8.7601,8.7601,8.7601,8.7601,400.0
2009-08-27 11:20:00,9.01,9.01,8.99,9.0,3200.0,8.7601,8.7601,8.7406,8.7503,3200.0
2009-08-27 11:25:00,8.99,9.04,8.99,9.03,3200.0,8.7406,8.7892,8.7406,8.7795,3200.0
2009-08-27 11:30:00,9.03,9.06,9.03,9.05,3800.0,8.7795,8.8087,8.7795,8.799,3800.0
2009-08-27 11:35:00,9.06,9.09,9.05,9.07,12000.0,8.8087,8.8378,8.799,8.8184,12000.0
2009-08-27 11:40:00,9.06,9.08,9.05,9.07,1700.0,8.8087,8.8281,8.799,8.8184,1700.0
2009-08-27 11:45:00,9.07,9.12,9.07,9.12,2900.0,8.8184,8.867,8.8184,8.867,2900.0
2009-08-27 11:50:00,9.11,9.11,9.11,9.11,500.0,8.8573,8.8573,8.8573,8.8573,500.0
2009-08-27 11:55:00,9.11,9.14,9.09,9.12,1700.0,8.8573,8.8865,8.8378,8.867,1700.0
2009-08-27 12:00:00,9.14,9.14,9.11,9.11,800.0,8.8865,8.8865,8.8573,8.8573,800.0
2009-08-27 12:05:00,9.13,9.14,9.13,9.13,500.0,8.8767,8.8865,8.8767,8.8767,500.0
2009-08-27 12:10:00,9.14,9.18,9.14,9.16,4300.0,8.8865,8.9253,8.8865,8.9059,4300.0
2009-08-27 12:15:00,9.15,9.15,9.14,9.14,300.0,8.8962,8.8962,8.8865,8.8865,300.0
2009-08-27 12:20:00,9.16,9.16,9.13,9.15,2800.0,8.9059,8.9059,8.8767,8.8962,2800.0
2009-08-27 12:25:00,9.16,9.2,9.16,9.2,3700.0,8.9059,8.9448,8.9059,8.9448,3700.0
2009-08-27 12:30:00,9.2,9.21,9.19,9.19,1800.0,8.9448,8.9545,8.9351,8.9351,1800.0
2009-08-27 12:35:00,9.18,9.18,9.14,9.14,2000.0,8.9253,8.9253,8.8865,8.8865,2000.0
2009-08-27 12:40:00,9.14,9.15,9.14,9.15,1300.0,8.8865,8.8962,8.8865,8.8962,1300.0
2009-08-27 12:45:00,9.15,9.15,9.14,9.14,400.0,8.8962,8.8962,8.8865,8.8865,400.0
2009-08-27 12:50:00,9.14,9.15,9.14,9.15,500.0,8.8865,8.8962,8.8865,8.8962,500.0
2009-08-27 12:55:00,9.14,9.15,9.14,9.15,1300.0,8.8865,8.8962,8.8865,8.8962,1300.0
2009-08-27 13:00:00,9.14,9.15,9.13,9.14,2800.0,8.8865,8.8962,8.8767,8.8865,2800.0
2009-08-27 13:05:00,9.14,9.16,9.13,9.14,2900.0,8.8865,8.9059,8.8767,8.8865,2900.0
2009-08-27 13:10:00,9.13,9.14,9.12,9.13,3500.0,8.8767,8.8865,8.867,8.8767,3500.0
2009-08-27 13:15:00,9.13,9.14,9.11,9.14,2600.0,8.8767,8.8865,8.8573,8.8865,2600.0
2009-08-27 13:20:00,9.14,9.16,9.14,9.16,1000.0,8.8865,8.9059,8.8865,8.9059,1000.0
2009-08-27 13:25:00,9.16,9.17,9.16,9.17,1300.0,8.9059,8.9156,8.9059,8.9156,1300.0
2009-08-27 13:30:00,9.17,9.17,9.16,9.17,2200.0,8.9156,8.9156,8.9059,8.9156,2200.0
2009-08-27 13:35:00,9.17,9.2,9.17,9.2,3000.0,8.9156,8.9448,8.9156,8.9448,3000.0
2009-08-27 13:40:00,9.2,9.2,9.18,9.2,1500.0,8.9448,8.9448,8.9253,8.9448,1500.0
2009-08-27 13:45:00,9.2,9.22,9.17,9.19,6200.0,8.9448,8.9642,8.9156,8.9351,6200.0
2009-08-27 13:50:00,9.19,9.24,9.19,9.22,1400.0,8.9351,8.9837,8.9351,8.9642,1400.0
2009-08-27 13:55:00,9.25,9.25,9.23,9.25,3100.0,8.9934,8.9934,8.974,8.9934,3100.0
2009-08-27 14:00:00,9.25,9.25,9.23,9.25,2000.0,8.9934,8.9934,8.974,8.9934,2000.0
2009-08-27 14:05:00,9.25,9.26,9.24,9.25,11700.0,8.9934,9.0031,8.9837,8.9934,11700.0
2009-08-27 14:10:00,9.26,9.28,9.26,9.26,1700.0,9.0031,9.0226,9.0031,9.0031,1700.0
2009-08-27 14:15:00,9.27,9.27,9.26,9.27,800.0,9.0129,9.0129,9.0031,9.0129,800.0
2009-08-27 14:20:00,9.28,9.28,9.26,9.26,1900.0,9.0226,9.0226,9.0031,9.0031,1900.0
2009-08-27 14:25:00,9.27,9.27,9.26,9.27,1600.0,9.0129,9.0129,9.0031,9.0129,1600.0
2009-08-27 14:30:00,9.27,9.33,9.26,9.32,3300.0,9.0129,9.0712,9.0031,9.0615,3300.0
2009-08-27 14:35:00,9.33,9.35,9.31,9.32,3300.0,9.0712,9.0906,9.0517,9.0615,3300.0
2009-08-27 14:40:00,9.33,9.34,9.32,9.33,1800.0,9.0712,9.0809,9.0615,9.0712,1800.0
2009-08-27 14:45:00,9.33,9.34,9.31,9.32,2800.0,9.0712,9.0809,9.0517,9.0615,2800.0
2009-08-27 14:50:00,9.3,9.33,9.29,9.32,8500.0,9.042,9.0712,9.0323,9.0615,8500.0
2009-08-27 14:55:00,9.31,9.32,9.27,9.29,14600.0,9.0517,9.0615,9.0129,9.0323,14600.0
2009-08-27 15:00:00,9.27,9.28,9.22,9.24,21600.0,9.0129,9.0226,8.9642,8.9837,21600.0
2009-08-27 15:05:00,9.24,9.26,9.23,9.25,3800.0,8.9837,9.0031,8.974,8.9934,3800.0
2009-08-27 15:10:00,9.25,9.26,9.25,9.25,1400.0,8.9934,9.0031,8.9934,8.9934,1400.0
2009-08-27 15:15:00,9.26,9.26,9.24,9.25,3800.0,9.0031,9.0031,8.9837,8.9934,3800.0
2009-08-27 15:20:00,9.26,9.26,9.24,9.25,38200.0,9.0031,9.0031,8.9837,8.9934,38200.0
2009-08-27 15:25:00,9.24,9.26,9.23,9.25,11500.0,8.9837,9.0031,8.974,8.9934,11500.0
2009-08-27 15:30:00,9.25,9.25,9.23,9.25,9200.0,8.9934,8.9934,8.974,8.9934,9200.0
2009-08-27 15:35:00,9.25,9.27,9.25,9.26,3000.0,8.9934,9.0129,8.9934,9.0031,3000.0
2009-08-27 15:40:00,9.27,9.27,9.24,9.27,7400.0,9.0129,9.0129,8.9837,9.0129,7400.0
2009-08-27 15:45:00,9.27,9.28,9.26,9.27,4900.0,9.0129,9.0226,9.0031,9.0129,4900.0
2009-08-27 15:50:00,9.27,9.27,9.25,9.26,14200.0,9.0129,9.0129,8.9934,9.0031,14200.0
2009-08-27 15:55:00,9.26,9.28,9.24,9.27,30200.0,9.0031,9.0226,8.9837,9.0129,30200.0
2009-08-28 09:30:00,9.42,9.42,9.3,9.33,5400.0,9.1587,9.1587,9.042,9.0712,5400.0
2009-08-28 09:35:00,9.33,9.45,9.32,9.34,11800.0,9.0712,9.1879,9.0615,9.0809,11800.0
2009-08-28 09:40:00,9.35,9.35,9.21,9.21,2500.0,9.0906,9.0906,8.9545,8.9545,2500.0
2009-08-28 09:45:00,9.23,9.24,9.2,9.23,4100.0,8.974,8.9837,8.9448,8.974,4100.0
2009-08-28 09:50:00,9.24,9.28,9.23,9.23,9600.0,8.9837,9.0226,8.974,8.974,9600.0
2009-08-28 09:55:00,9.22,9.22,9.13,9.13,6100.0,8.9642,8.9642,8.8767,8.8767,6100.0
2009-08-28 10:00:00,9.13,9.14,9.11,9.13,3000.0,8.8767,8.8865,8.8573,8.8767,3000.0
2009-08-28 10:05:00,9.14,9.2,9.11,9.2,5000.0,8.8865,8.9448,8.8573,8.9448,5000.0
2009-08-28 10:10:00,9.21,9.27,9.19,9.19,4100.0,8.9545,9.0129,8.9351,8.9351,4100.0
2009-08-28 10:15:00,9.22,9.24,9.19,9.23,1400.0,8.9642,8.9837,8.9351,8.974,1400.0
2009-08-28 10:20:00,9.24,9.24,9.17,9.17,3300.0,8.9837,8.9837,8.9156,8.9156,3300.0
2009-08-28 10:25:00,9.17,9.24,9.17,9.17,5100.0,8.9156,8.9837,8.9156,8.9156,5100.0
2009-08-28 10:30:00,9.17,9.23,9.17,9.23,4300.0,8.9156,8.974,8.9156,8.974,4300.0
2009-08-28 10:35:00,9.24,9.28,9.23,9.28,3800.0,8.9837,9.0226,8.974,9.0226,3800.0
2009-08-28 10:40:00,9.26,9.27,9.22,9.23,3900.0,9.0031,9.0129,8.9642,8.974,3900.0
2009-08-28 10:45:00,9.24,9.26,9.23,9.26,2000.0,8.9837,9.0031,8.974,9.0031,2000.0
2009-08-28 10:50:00,9.26,9.27,9.25,9.27,2900.0,9.0031,9.0129,8.9934,9.0129,2900.0
2009-08-28 10:55:00,9.27,9.29,9.26,9.26,4100.0,9.0129,9.0323,9.0031,9.0031,4100.0
2009-08-28 11:00:00,9.26,9.28,9.18,9.18,8300.0,9.0031,9.0226,8.9253,8.9253,8300.0
2009-08-28 11:05:00,9.2,9.22,9.19,9.2,3400.0,8.9448,8.9642,8.9351,8.9448,3400.0
2009-08-28 11:10:00,9.18,9.18,9.14,9.17,7300.0,8.9253,8.9253,8.8865,8.9156,7300.0
2009-08-28 11:15:00,9.17,9.2,9.16,9.2,2000.0,8.9156,8.9448,8.9059,8.9448,2000.0
2009-08-28 11:20:00,9.21,9.21,9.19,9.2,2200.0,8.9545,8.9545,8.9351,8.9448,2200.0
2009-08-28 11:25:00,9.2,9.2,9.17,9.17,1400.0,8.9448,8.9448,8.9156,8.9156,1400.0
2009-08-28 11:30:00,9.2,9.23,9.18,9.22,5500.0,8.9448,8.974,8.9253,8.9642,5500.0
2009-08-28 11:35:00,9.22,9.3,9.22,9.27,7800.0,8.9642,9.042,8.9642,9.0129,7800.0
2009-08-28 11:40:00,9.27,9.27,9.21,9.21,3100.0,9.0129,9.0129,8.9545,8.9545,3100.0
2009-08-28 11:45:00,9.21,9.21,9.18,9.19,3000.0,8.9545,8.9545,8.9253,8.9351,3000.0
2009-08-28 11:50:00,9.19,9.22,9.19,9.21,3900.0,8.9351,8.9642,8.9351,8.9545,3900.0
2009-08-28 11:55:00,9.21,9.24,9.21,9.24,8000.0,8.9545,8.9837,8.9545,8.9837,8000.0
2009-08-28 12:00:00,9.23,9.25,9.23,9.25,3100.0,8.974,8.9934,8.974,8.9934,3100.0
2009-08-28 12:05:00,9.26,9.26,9.24,9.24,4100.0,9.0031,9.0031,8.9837,8.9837,4100.0
2009-08-28 12:10:00,9.24,9.24,9.23,9.23,2100.0,8.9837,8.9837,8.974,8.974,2100.0
2009-08-28 12:15:00,9.23,9.24,9.14,9.14,20000.0,8.974,8.9837,8.8865,8.8865,20000.0
2009-08-28 12:20:00,9.15,9.17,9.13,9.16,2600.0,8.8962,8.9156,8.8767,8.9059,2600.0
2009-08-28 12:25:00,9.16,9.17,9.16,9.16,6300.0,8.9059,8.9156,8.9059,8.9059,6300.0
2009-08-28 12:30:00,9.16,9.18,9.14,9.18,11500.0,8.9059,8.9253,8.8865,8.9253,11500.0
2009-08-28 12:35:00,9.19,9.23,9.19,9.23,3200.0,8.9351,8.974,8.9351,8.974,3200.0
2009-08-28 12:40:00,9.22,9.25,9.22,9.25,2600.0,8.9642,8.9934,8.9642,8.9934,2600.0
2009-08-28 12:45:00,9.24,9.26,9.24,9.25,1100.0,8.9837,9.0031,8.9837,8.9934,1100.0
2009-08-28 12:50:00,9.25,9.26,9.22,9.23,5100.0,8.9934,9.0031,8.9642,8.974,5100.0
2009-08-28 12:55:00,9.23,9.24,9.22,9.24,2600.0,8.974,8.9837,8.9642,8.9837,2600.0
2009-08-28 13:00:00,9.24,9.28,9.24,9.27,1300.0,8.9837,9.0226,8.9837,9.0129,1300.0
2009-08-28 13:05:00,9.27,9.27,9.27,9.27,1200.0,9.0129,9.0129,9.0129,9.0129,1200.0
2009-08-28 13:10:00,9.27,9.3,9.27,9.3,4700.0,9.0129,9.042,9.0129,9.042,4700.0
2009-08-28 13:15:00,9.3,9.32,9.3,9.3,10700.0,9.042,9.0615,9.042,9.042,10700.0
2009-08-28 13:20:00,9.3,9.34,9.3,9.33,4000.0,9.042,9.0809,9.042,9.0712,4000.0
2009-08-28 13:25:00,9.33,9.34,9.33,9.34,400.0,9.0712,9.0809,9.0712,9.0809,400.0
2009-08-28 13:30:00,9.33,9.33,9.32,9.32,2600.0,9.0712,9.0712,9.0615,9.0615,2600.0
2009-08-28 13:35:00,9.32,9.32,9.3,9.3,3000.0,9.0615,9.0615,9.042,9.042,3000.0
2009-08-28 13:40:00,9.31,9.32,9.31,9.32,1400.0,9.0517,9.0615,9.0517,9.0615,1400.0
2009-08-28 13:45:00,9.31,9.31,9.27,9.27,4500.0,9.0517,9.0517,9.0129,9.0129,4500.0
2009-08-28 13:50:00,9.27,9.27,9.24,9.25,5100.0,9.0129,9.0129,8.9837,8.9934,5100.0
2009-08-28 13:55:00,9.25,9.26,9.24,9.26,2700.0,8.9934,9.0031,8.9837,9.0031,2700.0
2009-08-28 14:00:00,9.25,9.26,9.23,9.24,4400.0,8.9934,9.0031,8.974,8.9837,4400.0
2009-08-28 14:05:00,9.23,9.3,9.23,9.3,6200.0,8.974,9.042,8.974,9.042,6200.0
2009-08-28 14:10:00,9.29,9.31,9.29,9.3,3900.0,9.0323,9.0517,9.0323,9.042,3900.0
2009-08-28 14:15:00,9.32,9.32,9.31,9.32,3700.0,9.0615,9.0615,9.0517,9.0615,3700.0
2009-08-28 14:20:00,9.31,9.32,9.29,9.3,7600.0,9.0517,9.0615,9.0323,9.042,7600.0
2009-08-28 14:25:00,9.29,9.29,9.27,9.28,1900.0,9.0323,9.0323,9.0129,9.0226,1900.0
2009-08-28 14:30:00,9.28,9.3,9.27,9.28,4100.0,9.0226,9.042,9.0129,9.0226,4100.0
2009-08-28 14:35:00,9.28,9.3,9.28,9.28,1300.0,9.0226,9.042,9.0226,9.0226,1300.0
2009-08-28 14:40:00,9.29,9.3,9.29,9.29,1300.0,9.0323,9.042,9.0323,9.0323,1300.0
2009-08-28 14:45:00,9.28,9.31,9.28,9.31,2800.0,9.0226,9.0517,9.0226,9.0517,2800.0
2009-08-28 14:50:00,9.31,9.33,9.3,9.3,3800.0,9.0517,9.0712,9.042,9.042,3800.0
2009-08-28 14:55:00,9.31,9.34,9.31,9.33,11500.0,9.0517,9.0809,9.0517,9.0712,11500.0
2009-08-28 15:00:00,9.31,9.33,9.31,9.31,38500.0,9.0517,9.0712,9.0517,9.0517,38500.0
2009-08-28 15:05:00,9.31,9.32,9.28,9.3,5600.0,9.0517,9.0615,9.0226,9.042,5600.0
2009-08-28 15:10:00,9.3,9.31,9.3,9.31,24100.0,9.042,9.0517,9.042,9.0517,24100.0
2009-08-28 15:15:00,9.31,9.32,9.3,9.31,6800.0,9.0517,9.0615,9.042,9.0517,6800.0
2009-08-28 15:20:00,9.32,9.34,9.31,9.33,11600.0,9.0615,9.0809,9.0517,9.0712,11600.0
2009-08-28 15:25:00,9.33,9.34,9.32,9.34,2600.0,9.0712,9.0809,9.0615,9.0809,2600.0
2009-08-28 15:30:00,9.33,9.34,9.3,9.3,9000.0,9.0712,9.0809,9.042,9.042,9000.0
2009-08-28 15:35:00,9.3,9.31,9.28,9.29,8500.0,9.042,9.0517,9.0226,9.0323,8500.0
2009-08-28 15:40:00,9.3,9.32,9.28,9.29,13800.0,9.042,9.0615,9.0226,9.0323,13800.0
2009-08-28 15:45:00,9.29,9.31,9.26,9.31,10200.0,9.0323,9.0517,9.0031,9.0517,10200.0
2009-08-28 15:50:00,9.31,9.31,9.28,9.31,10600.0,9.0517,9.0517,9.0226,9.0517,10600.0
2009-08-28 15:55:00,9.31,9.34,9.31,9.34,22500.0,9.0517,9.0809,9.0517,9.0809,22500.0
2009-08-31 09:30:00,9.2,9.22,9.11,9.13,9200.0,8.9448,8.9642,8.8573,8.8767,9200.0
2009-08-31 09:35:00,9.1,9.13,9.07,9.13,8000.0,8.8476,8.8767,8.8184,8.8767,8000.0
2009-08-31 09:40:00,9.13,9.13,9.03,9.1,28100.0,8.8767,8.8767,8.7795,8.8476,28100.0
2009-08-31 09:45:00,9.08,9.1,9.02,9.03,7700.0,8.8281,8.8476,8.7698,8.7795,7700.0
2009-08-31 09:50:00,9.03,9.04,8.97,9.0,15100.0,8.7795,8.7892,8.7212,8.7503,15100.0
2009-08-31 09:55:00,9.01,9.07,9.0,9.07,9600.0,8.7601,8.8184,8.7503,8.8184,9600.0
2009-08-31 10:00:00,9.06,9.09,9.05,9.09,5300.0,8.8087,8.8378,8.799,8.8378,5300.0
2009-08-31 10:05:00,9.09,9.12,9.08,9.1,8000.0,8.8378,8.867,8.8281,8.8476,8000.0
2009-08-31 10:10:00,9.12,9.14,9.1,9.14,4800.0,8.867,8.8865,8.8476,8.8865,4800.0
2009-08-31 10:15:00,9.14,9.15,9.13,9.13,5700.0,8.8865,8.8962,8.8767,8.8767,5700.0
2009-08-31 10:20:00,9.15,9.19,9.14,9.15,8000.0,8.8962,8.9351,8.8865,8.8962,8000.0
2009-08-31 10:25:00,9.14,9.16,9.12,9.13,4200.0,8.8865,8.9059,8.867,8.8767,4200.0
2009-08-31 10:30:00,9.14,9.19,9.1,9.19,4500.0,8.8865,8.9351,8.8476,8.9351,4500.0
2009-08-31 10:35:00,9.19,9.25,9.18,9.25,5900.0,8.9351,8.9934,8.9253,8.9934,5900.0
2009-08-31 10:40:00,9.26,9.29,9.25,9.25,4800.0,9.0031,9.0323,8.9934,8.9934,4800.0
2009-08-31 10:45:00,9.25,9.29,9.25,9.29,2900.0,8.9934,9.0323,8.9934,9.0323,2900.0
2009-08-31 10:50:00,9.29,9.3,9.28,9.29,3100.0,9.0323,9.042,9.0226,9.0323,3100.0
2009-08-31 10:55:00,9.3,9.31,9.26,9.28,5200.0,9.042,9.0517,9.0031,9.0226,5200.0
2009-08-31 11:00:00,9.29,9.29,9.23,9.23,3200.0,9.0323,9.0323,8.974,8.974,3200.0
2009-08-31 11:05:00,9.24,9.24,9.2,9.22,4300.0,8.9837,8.9837,8.9448,8.9642,4300.0
2009-08-31 11:10:00,9.22,9.23,9.19,9.19,3900.0,8.9642,8.974,8.9351,8.9351,3900.0
2009-08-31 11:15:00,9.19,9.22,9.18,9.21,4600.0,8.9351,8.9642,8.9253,8.9545,4600.0
2009-08-31 11:20:00,9.21,9.23,9.17,9.19,2500.0,8.9545,8.974,8.9156,8.9351,2500.0
2009-08-31 11:25:00,9.19,9.21,9.19,9.2,1000.0,8.9351,8.9545,8.9351,8.9448,1000.0
2009-08-31 11:30:00,9.21,9.22,9.18,9.18,2300.0,8.9545,8.9642,8.9253,8.9253,2300.0
2009-08-31 11:35:00,9.18,9.22,9.18,9.21,2200.0,8.9253,8.9642,8.9253,8.9545,2200.0
2009-08-31 11:40:00,9.22,9.24,9.2,9.2,3300.0,8.9642,8.9837,8.9448,8.9448,3300.0
2009-08-31 11:45:00,9.21,9.21,9.16,9.17,2900.0,8.9545,8.9545,8.9059,8.9156,2900.0
2009-08-31 11:50:00,9.17,9.2,9.17,9.2,6600.0,8.9156,8.9448,8.9156,8.9448,6600.0
2009-08-31 11:55:00,9.2,9.21,9.18,9.21,4400.0,8.9448,8.9545,8.9253,8.9545,4400.0
2009-08-31 12:00:00,9.21,9.23,9.2,9.21,2500.0,8.9545,8.974,8.9448,8.9545,2500.0
2009-08-31 12:05:00,9.21,9.22,9.19,9.2,2100.0,8.9545,8.9642,8.9351,8.9448,2100.0
2009-08-31 12:10:00,9.2,9.23,9.19,9.23,5500.0,8.9448,8.974,8.9351,8.974,5500.0
2009-08-31 12:15:00,9.24,9.24,9.19,9.19,2400.0,8.9837,8.9837,8.9351,8.9351,2400.0
2009-08-31 12:20:00,9.2,9.21,9.19,9.2,2000.0,8.9448,8.9545,8.9351,8.9448,2000.0
2009-08-31 12:25:00,9.2,9.21,9.17,9.17,3400.0,8.9448,8.9545,8.9156,8.9156,3400.0
2009-08-31 12:30:00,9.19,9.2,9.17,9.18,1600.0,8.9351,8.9448,8.9156,8.9253,1600.0
2009-08-31 12:35:00,9.19,9.19,9.12,9.14,4000.0,8.9351,8.9351,8.867,8.8865,4000.0
2009-08-31 12:40:00,9.14,9.14,9.13,9.13,1300.0,8.8865,8.8865,8.8767,8.8767,1300.0
2009-08-31 12:45:00,9.14,9.14,9.13,9.14,800.0,8.8865,8.8865,8.8767,8.8865,800.0
2009-08-31 12:50:00,9.14,9.14,9.11,9.11,1600.0,8.8865,8.8865,8.8573,8.8573,1600.0
2009-08-31 12:55:00,9.13,9.13,9.1,9.12,1700.0,8.8767,8.8767,8.8476,8.867,1700.0
2009-08-31 13:00:00,9.11,9.13,9.1,9.11,2500.0,8.8573,8.8767,8.8476,8.8573,2500.0
2009-08-31 13:05:00,9.1,9.12,9.08,9.08,5800.0,8.8476,8.867,8.8281,8.8281,5800.0
2009-08-31 13:10:00,9.09,9.12,9.09,9.12,8000.0,8.8378,8.867,8.8378,8.867,8000.0
2009-08-31 13:15:00,9.13,9.17,9.12,9.17,6200.0,8.8767,8.9156,8.867,8.9156,6200.0
2009-08-31 13:20:00,9.17,9.18,9.14,9.14,7000.0,8.9156,8.9253,8.8865,8.8865,7000.0
2009-08-31 13:25:00,9.15,9.2,9.14,9.19,5600.0,8.8962,8.9448,8.8865,8.9351,5600.0
2009-08-31 13:30:00,9.19,9.23,9.18,9.23,5800.0,8.9351,8.974,8.9253,8.974,5800.0
2009-08-31 13:35:00,9.23,9.24,9.2,9.24,4900.0,8.974,8.9837,8.9448,8.9837,4900.0
2009-08-31 13:40:00,9.23,9.24,9.2,9.22,4200.0,8.974,8.9837,8.9448,8.9642,4200.0
2009-08-31 13:45:00,9.22,9.24,9.21,9.22,4500.0,8.9642,8.9837,8.9545,8.9642,4500.0
2009-08-31 13:50:00,9.22,9.23,9.19,9.22,4800.0,8.9642,8.974,8.9351,8.9642,4800.0
2009-08-31 13:55:00,9.22,9.22,9.18,9.18,1800.0,8.9642,8.9642,8.9253,8.9253,1800.0
2009-08-31 14:00:00,9.17,9.17,9.14,9.15,2700.0,8.9156,8.9156,8.8865,8.8962,2700.0
2009-08-31 14:05:00,9.14,9.19,9.14,9.19,6700.0,8.8865,8.9351,8.8865,8.9351,6700.0
2009-08-31 14:10:00,9.18,9.2,9.16,9.17,7000.0,8.9253,8.9448,8.9059,8.9156,7000.0
2009-08-31 14:15:00,9.18,9.19,9.17,9.18,6000.0,8.9253,8.9351,8.9156,8.9253,6000.0
2009-08-31 14:20:00,9.18,9.2,9.18,9.19,6700.0,8.9253,8.9448,8.9253,8.9351,6700.0
2009-08-31 14:25:00,9.2,9.21,9.19,9.2,4100.0,8.9448,8.9545,8.9351,8.9448,4100.0
2009-08-31 14:30:00,9.21,9.21,9.19,9.2,3200.0,8.9545,8.9545,8.9351,8.9448,3200.0
2009-08-31 14:35:00,9.21,9.22,9.2,9.22,4500.0,8.9545,8.9642,8.9448,8.9642,4500.0
2009-08-31 14:40:00,9.21,9.23,9.2,9.2,2200.0,8.9545,8.974,8.9448,8.9448,2200.0
2009-08-31 14:45:00,9.2,9.21,9.2,9.21,1400.0,8.9448,8.9545,8.9448,8.9545,1400.0
2009-08-31 14:50:00,9.21,9.22,9.2,9.22,2500.0,8.9545,8.9642,8.9448,8.9642,2500.0
2009-08-31 14:55:00,9.21,9.22,9.2,9.2,3200.0,8.9545,8.9642,8.9448,8.9448,3200.0
2009-08-31 15:00:00,9.21,9.21,9.15,9.15,18700.0,8.9545,8.9545,8.8962,8.8962,18700.0
2009-08-31 15:05:00,9.16,9.19,9.15,9.18,10300.0,8.9059,8.9351,8.8962,8.9253,10300.0
2009-08-31 15:10:00,9.18,9.2,9.17,9.17,7900.0,8.9253,8.9448,8.9156,8.9156,7900.0
2009-08-31 15:15:00,9.18,9.21,9.17,9.19,10000.0,8.9253,8.9545,8.9156,8.9351,10000.0
2009-08-31 15:20:00,9.19,9.19,9.16,9.18,11700.0,8.9351,8.9351,8.9059,8.9253,11700.0
2009-08-31 15:25:00,9.17,9.2,9.12,9.17,27100.0,8.9156,8.9448,8.867,8.9156,27100.0
2009-08-31 15:30:00,9.17,9.19,9.16,9.18,17500.0,8.9156,8.9351,8.9059,8.9253,17500.0
2009-08-31 15:35:00,9.18,9.2,9.17,9.18,18800.0,8.9253,8.9448,8.9156,8.9253,18800.0
2009-08-31 15:40:00,9.18,9.22,9.15,9.2,42700.0,8.9253,8.9642,8.8962,8.9448,42700.0
2009-08-31 15:45:00,9.21,9.22,9.18,9.2,15900.0,8.9545,8.9642,8.9253,8.9448,15900.0
2009-08-31 15:50:00,9.19,9.21,9.19,9.2,34000.0,8.9351,8.9545,8.9351,8.9448,34000.0
2009-08-31 15:55:00,9.21,9.23,9.2,9.2,58300.0,8.9545,8.974,8.9448,8.9448,58300.0
2009-09-01 09:30:00,9.1,9.15,9.02,9.14,11700.0,8.8476,8.8962,8.7698,8.8865,11700.0
2009-09-01 09:35:00,9.12,9.19,9.12,9.15,2900.0,8.867,8.9351,8.867,8.8962,2900.0
2009-09-01 09:40:00,9.14,9.18,9.14,9.15,7000.0,8.8865,8.9253,8.8865,8.8962,7000.0
2009-09-01 09:45:00,9.16,9.23,9.16,9.23,16100.0,8.9059,8.974,8.9059,8.974,16100.0
2009-09-01 09:50:00,9.23,9.29,9.23,9.29,8100.0,8.974,9.0323,8.974,9.0323,8100.0
2009-09-01 09:55:00,9.27,9.3,9.27,9.27,5800.0,9.0129,9.042,9.0129,9.0129,5800.0
2009-09-01 10:00:00,9.29,9.35,9.25,9.28,8200.0,9.0323,9.0906,8.9934,9.0226,8200.0
2009-09-01 10:05:00,9.3,9.35,9.3,9.34,3800.0,9.042,9.0906,9.042,9.0809,3800.0
2009-09-01 10:10:00,9.32,9.32,9.21,9.21,8300.0,9.0615,9.0615,8.9545,8.9545,8300.0
2009-09-01 10:15:00,9.21,9.24,9.2,9.23,3500.0,8.9545,8.9837,8.9448,8.974,3500.0
2009-09-01 10:20:00,9.22,9.23,9.21,9.23,2900.0,8.9642,8.974,8.9545,8.974,2900.0
2009-09-01 10:25:00,9.22,9.26,9.22,9.26,3400.0,8.9642,9.0031,8.9642,9.0031,3400.0
2009-09-01 10:30:00,9.26,9.27,9.24,9.26,1700.0,9.0031,9.0129,8.9837,9.0031,1700.0
2009-09-01 10:35:00,9.26,9.27,9.2,9.2,2800.0,9.0031,9.0129,8.9448,8.9448,2800.0
2009-09-01 10:40:00,9.22,9.23,9.2,9.2,1600.0,8.9642,8.974,8.9448,8.9448,1600.0
2009-09-01 10:45:00,9.2,9.2,9.15,9.15,7300.0,8.9448,8.9448,8.8962,8.8962,7300.0
2009-09-01 10:50:00,9.16,9.16,9.04,9.08,19600.0,8.9059,8.9059,8.7892,8.8281,19600.0
2009-09-01 10:55:00,9.09,9.09,9.02,9.04,3000.0,8.8378,8.8378,8.7698,8.7892,3000.0
2009-09-01 11:00:00,9.02,9.05,9.0,9.02,5000.0,8.7698,8.799,8.7503,8.7698,5000.0
2009-09-01 11:05:00,9.03,9.06,8.99,9.01,8100.0,8.7795,8.8087,8.7406,8.7601,8100.0
2009-09-01 11:10:00,9.01,9.02,8.9,8.96,15400.0,8.7601,8.7698,8.6531,8.7115,15400.0
2009-09-01 11:15:00,8.98,9.01,8.93,9.0,17000.0,8.7309,8.7601,8.6823,8.7503,17000.0
2009-09-01 11:20:00,9.0,9.0,8.91,8.97,7700.0,8.7503,8.7503,8.6628,8.7212,7700.0
2009-09-01 11:25:00,8.97,9.01,8.97,8.97,11900.0,8.7212,8.7601,8.7212,8.7212,11900.0
2009-09-01 11:30:00,8.97,8.99,8.95,8.97,25200.0,8.7212,8.7406,8.7017,8.7212,25200.0
2009-09-01 11:35:00,8.98,9.0,8.96,8.99,21000.0,8.7309,8.7503,8.7115,8.7406,21000.0
2009-09-01 11:40:00,9.0,9.09,8.99,9.03,11000.0,8.7503,8.8378,8.7406,8.7795,11000.0
2009-09-01 11:45:00,9.04,9.04,8.97,8.99,24900.0,8.7892,8.7892,8.7212,8.7406,24900.0
2009-09-01 11:50:00,8.99,9.03,8.99,9.01,11900.0,8.7406,8.7795,8.7406,8.7601,11900.0
2009-09-01 11:55:00,9.02,9.03,8.98,9.0,19100.0,8.7698,8.7795,8.7309,8.7503,19100.0
2009-09-01 12:00:00,9.0,9.06,9.0,9.03,11800.0,8.7503,8.8087,8.7503,8.7795,11800.0
2009-09-01 12:05:00,9.04,9.06,9.02,9.03,6100.0,8.7892,8.8087,8.7698,8.7795,6100.0
2009-09-01 12:10:00,9.04,9.06,9.02,9.05,8100.0,8.7892,8.8087,8.7698,8.799,8100.0
2009-09-01 12:15:00,9.06,9.06,9.03,9.05,6900.0,8.8087,8.8087,8.7795,8.799,6900.0
2009-09-01 12:20:00,9.05,9.06,9.0,9.04,20300.0,8.799,8.8087,8.7503,8.7892,20300.0
2009-09-01 12:25:00,9.05,9.09,9.04,9.04,14400.0,8.799,8.8378,8.7892,8.7892,14400.0
2009-09-01 12:30:00,9.05,9.08,9.04,9.06,9200.0,8.799,8.8281,8.7892,8.8087,9200.0
2009-09-01 12:35:00,9.06,9.07,9.05,9.06,4700.0,8.8087,8.8184,8.799,8.8087,4700.0
2009-09-01 12:40:00,9.07,9.08,9.05,9.07,7800.0,8.8184,8.8281,8.799,8.8184,7800.0
2009-09-01 12:45:00,9.09,9.09,9.05,9.06,12000.0,8.8378,8.8378,8.799,8.8087,12000.0
2009-09-01 12:50:00,9.06,9.07,9.05,9.06,4200.0,8.8087,8.8184,8.799,8.8087,4200.0
2009-09-01 12:55:00,9.06,9.07,9.03,9.03,7800.0,8.8087,8.8184,8.7795,8.7795,7800.0
2009-09-01 13:00:00,9.04,9.07,9.02,9.02,8400.0,8.7892,8.8184,8.7698,8.7698,8400.0
2009-09-01 13:05:00,9.03,9.04,8.98,9.02,18100.0,8.7795,8.7892,8.7309,8.7698,18100.0
2009-09-01 13:10:00,9.02,9.07,9.02,9.07,8500.0,8.7698,8.8184,8.7698,8.8184,8500.0
2009-09-01 13:15:00,9.07,9.09,9.02,9.07,11400.0,8.8184,8.8378,8.7698,8.8184,11400.0
2009-09-01 13:20:00,9.09,9.09,9.07,9.09,3700.0,8.8378,8.8378,8.8184,8.8378,3700.0
2009-09-01 13:25:00,9.08,9.13,9.08,9.1,5700.0,8.8281,8.8767,8.8281,8.8476,5700.0
2009-09-01 13:30:00,9.08,9.1,9.04,9.07,12000.0,8.8281,8.8476,8.7892,8.8184,12000.0
2009-09-01 13:35:00,9.08,9.1,8.98,8.99,70600.0,8.8281,8.8476,8.7309,8.7406,70600.0
2009-09-01 13:40:00,9.0,9.08,9.0,9.05,14100.0,8.7503,8.8281,8.7503,8.799,14100.0
2009-09-01 13:45:00,9.05,9.09,9.05,9.07,13200.0,8.799,8.8378,8.799,8.8184,13200.0
2009-09-01 13:50:00,9.07,9.09,9.06,9.08,6300.0,8.8184,8.8378,8.8087,8.8281,6300.0
2009-09-01 13:55:00,9.08,9.17,9.07,9.17,14100.0,8.8281,8.9156,8.8184,8.9156,14100.0
2009-09-01 14:00:00,9.15,9.15,9.08,9.09,5200.0,8.8962,8.8962,8.8281,8.8378,5200.0
2009-09-01 14:05:00,9.09,9.11,9.08,9.1,1800.0,8.8378,8.8573,8.8281,8.8476,1800.0
2009-09-01 14:10:00,9.11,9.13,9.09,9.11,5800.0,8.8573,8.8767,8.8378,8.8573,5800.0
2009-09-01 14:15:00,9.1,9.14,9.1,9.14,6100.0,8.8476,8.8865,8.8476,8.8865,6100.0
2009-09-01 14:20:00,9.13,9.13,9.1,9.1,3900.0,8.8767,8.8767,8.8476,8.8476,3900.0
2009-09-01 14:25:00,9.1,9.11,9.1,9.1,2000.0,8.8476,8.8573,8.8476,8.8476,2000.0
2009-09-01 14:30:00,9.1,9.13,9.09,9.11,24100.0,8.8476,8.8767,8.8378,8.8573,24100.0
2009-09-01 14:35:00,9.11,9.11,9.1,9.1,4100.0,8.8573,8.8573,8.8476,8.8476,4100.0
2009-09-01 14:40:00,9.1,9.11,9.05,9.05,16900.0,8.8476,8.8573,8.799,8.799,16900.0
2009-09-01 14:45:00,9.06,9.11,9.05,9.1,127800.0,8.8087,8.8573,8.799,8.8476,127800.0
2009-09-01 14:50:00,9.11,9.14,9.03,9.03,69800.0,8.8573,8.8865,8.7795,8.7795,69800.0
2009-09-01 14:55:00,9.02,9.13,9.02,9.11,59400.0,8.7698,8.8767,8.7698,8.8573,59400.0
2009-09-01 15:00:00,9.12,9.13,9.04,9.04,12400.0,8.867,8.8767,8.7892,8.7892,12400.0
2009-09-01 15:05:00,9.06,9.11,9.05,9.1,54600.0,8.8087,8.8573,8.799,8.8476,54600.0
2009-09-01 15:10:00,9.1,9.11,9.09,9.1,18200.0,8.8476,8.8573,8.8378,8.8476,18200.0
2009-09-01 15:15:00,9.1,9.11,9.09,9.09,55000.0,8.8476,8.8573,8.8378,8.8378,55000.0
2009-09-01 15:20:00,9.1,9.11,9.09,9.1,56700.0,8.8476,8.8573,8.8378,8.8476,56700.0
2009-09-01 15:25:00,9.1,9.11,9.06,9.07,48000.0,8.8476,8.8573,8.8087,8.8184,48000.0
2009-09-01 15:30:00,9.06,9.11,9.04,9.1,43500.0,8.8087,8.8573,8.7892,8.8476,43500.0
2009-09-01 15:35:00,9.09,9.11,9.09,9.1,57600.0,8.8378,8.8573,8.8378,8.8476,57600.0
2009-09-01 15:40:00,9.1,9.11,9.1,9.1,19500.0,8.8476,8.8573,8.8476,8.8476,19500.0
2009-09-01 15:45:00,9.1,9.1,9.05,9.06,58200.0,8.8476,8.8476,8.799,8.8087,58200.0
2009-09-01 15:50:00,9.05,9.12,9.05,9.12,51500.0,8.799,8.867,8.799,8.867,51500.0
2009-09-01 15:55:00,9.11,9.16,9.1,9.15,259000.0,8.8573,8.9059,8.8476,8.8962,259000.0
2009-09-02 09:30:00,9.1,9.19,9.08,9.08,28300.0,8.8476,8.9351,8.8281,8.8281,28300.0
2009-09-02 09:35:00,9.09,9.09,9.05,9.06,24700.0,8.8378,8.8378,8.799,8.8087,24700.0
2009-09-02 09:40:00,9.06,9.12,9.01,9.02,19900.0,8.8087,8.867,8.7601,8.7698,19900.0
2009-09-02 09:45:00,9.04,9.05,8.95,8.95,14700.0,8.7892,8.799,8.7017,8.7017,14700.0
2009-09-02 09:50:00,8.96,9.01,8.94,8.96,14200.0,8.7115,8.7601,8.692,8.7115,14200.0
2009-09-02 09:55:00,8.98,8.98,8.8,8.84,14500.0,8.7309,8.7309,8.5559,8.5948,14500.0
2009-09-02 10:00:00,8.82,8.85,8.73,8.82,22800.0,8.5753,8.6045,8.4878,8.5753,22800.0
2009-09-02 10:05:00,8.83,8.86,8.83,8.84,10600.0,8.5851,8.6142,8.5851,8.5948,10600.0
2009-09-02 10:10:00,8.84,8.9,8.84,8.89,11000.0,8.5948,8.6531,8.5948,8.6434,11000.0
2009-09-02 10:15:00,8.9,8.92,8.89,8.91,8700.0,8.6531,8.6726,8.6434,8.6628,8700.0
2009-09-02 10:20:00,8.91,8.91,8.9,8.9,7100.0,8.6628,8.6628,8.6531,8.6531,7100.0
2009-09-02 10:25:00,8.9,8.91,8.9,8.9,7400.0,8.6531,8.6628,8.6531,8.6531,7400.0
2009-09-02 10:30:00,8.9,8.91,8.9,8.9,6000.0,8.6531,8.6628,8.6531,8.6531,6000.0
2009-09-02 10:35:00,8.9,8.94,8.9,8.91,9600.0,8.6531,8.692,8.6531,8.6628,9600.0
2009-09-02 10:40:00,8.91,8.95,8.91,8.94,8600.0,8.6628,8.7017,8.6628,8.692,8600.0
2009-09-02 10:45:00,8.93,8.96,8.92,8.94,11200.0,8.6823,8.7115,8.6726,8.692,11200.0
2009-09-02 10:50:00,8.96,8.97,8.94,8.95,11600.0,8.7115,8.7212,8.692,8.7017,11600.0
2009-09-02 10:55:00,8.95,9.07,8.95,9.05,17600.0,8.7017,8.8184,8.7017,8.799,17600.0
2009-09-02 11:00:00,9.05,9.05,8.96,8.98,8600.0,8.799,8.799,8.7115,8.7309,8600.0
2009-09-02 11:05:00,8.97,9.04,8.97,9.03,9500.0,8.7212,8.7892,8.7212,8.7795,9500.0
2009-09-02 11:10:00,9.03,9.06,9.02,9.05,5700.0,8.7795,8.8087,8.7698,8.799,5700.0
2009-09-02 11:15:00,9.05,9.06,9.04,9.05,3800.0,8.799,8.8087,8.7892,8.799,3800.0
2009-09-02 11:20:00,9.05,9.07,9.04,9.07,3200.0,8.799,8.8184,8.7892,8.8184,3200.0
2009-09-02 11:25:00,9.06,9.11,9.02,9.1,28500.0,8.8087,8.8573,8.7698,8.8476,28500.0
2009-09-02 11:30:00,9.09,9.11,9.04,9.06,5800.0,8.8378,8.8573,8.7892,8.8087,5800.0
2009-09-02 11:35:00,9.09,9.1,9.03,9.1,7800.0,8.8378,8.8476,8.7795,8.8476,7800.0
2009-09-02 11:40:00,9.1,9.16,9.1,9.16,15000.0,8.8476,8.9059,8.8476,8.9059,15000.0
2009-09-02 11:45:00,9.16,9.18,9.15,9.15,4600.0,8.9059,8.9253,8.8962,8.8962,4600.0
2009-09-02 11:50:00,9.15,9.15,9.14,9.14,5200.0,8.8962,8.8962,8.8865,8.8865,5200.0
2009-09-02 11:55:00,9.14,9.15,9.12,9.13,3000.0,8.8865,8.8962,8.867,8.8767,3000.0
2009-09-02 12:00:00,9.13,9.13,9.12,9.12,3500.0,8.8767,8.8767,8.867,8.867,3500.0
2009-09-02 12:05:00,9.13,9.13,9.11,9.12,7400.0,8.8767,8.8767,8.8573,8.867,7400.0
2009-09-02 12:10:00,9.13,9.15,9.12,9.15,13500.0,8.8767,8.8962,8.867,8.8962,13500.0
2009-09-02 12:15:00,9.15,9.15,9.14,9.15,2100.0,8.8962,8.8962,8.8865,8.8962,2100.0
2009-09-02 12:20:00,9.15,9.16,9.14,9.16,5600.0,8.8962,8.9059,8.8865,8.9059,5600.0
2009-09-02 12:25:00,9.15,9.16,9.14,9.15,7500.0,8.8962,8.9059,8.8865,8.8962,7500.0
2009-09-02 12:30:00,9.15,9.15,9.14,9.15,4500.0,8.8962,8.8962,8.8865,8.8962,4500.0
2009-09-02 12:35:00,9.15,9.18,9.14,9.17,4500.0,8.8962,8.9253,8.8865,8.9156,4500.0
2009-09-02 12:40:00,9.17,9.18,9.15,9.16,2400.0,8.9156,8.9253,8.8962,8.9059,2400.0
2009-09-02 12:45:00,9.16,9.17,9.15,9.16,3100.0,8.9059,8.9156,8.8962,8.9059,3100.0
2009-09-02 12:50:00,9.17,9.17,9.16,9.16,1500.0,8.9156,8.9156,8.9059,8.9059,1500.0
2009-09-02 12:55:00,9.16,9.18,9.15,9.17,5200.0,8.9059,8.9253,8.8962,8.9156,5200.0
2009-09-02 13:00:00,9.16,9.17,9.14,9.15,4100.0,8.9059,8.9156,8.8865,8.8962,4100.0
2009-09-02 13:05:00,9.15,9.16,9.15,9.15,12600.0,8.8962,8.9059,8.8962,8.8962,12600.0
2009-09-02 13:10:00,9.16,9.16,9.15,9.15,1600.0,8.9059,8.9059,8.8962,8.8962,1600.0
2009-09-02 13:15:00,9.15,9.18,9.15,9.18,5200.0,8.8962,8.9253,8.8962,8.9253,5200.0
2009-09-02 13:20:00,9.18,9.18,9.15,9.16,4600.0,8.9253,8.9253,8.8962,8.9059,4600.0
2009-09-02 13:25:00,9.16,9.16,9.15,9.15,2000.0,8.9059,8.9059,8.8962,8.8962,2000.0
2009-09-02 13:30:00,9.15,9.16,9.15,9.15,2000.0,8.8962,8.9059,8.8962,8.8962,2000.0
2009-09-02 13:35:00,9.15,9.15,9.13,9.15,20500.0,8.8962,8.8962,8.8767,8.8962,20500.0
2009-09-02 13:40:00,9.14,9.15,9.13,9.15,4400.0,8.8865,8.8962,8.8767,8.8962,4400.0
2009-09-02 13:45:00,9.15,9.16,9.15,9.15,2000.0,8.8962,8.9059,8.8962,8.8962,2000.0
2009-09-02 13:50:00,9.17,9.17,9.15,9.15,2300.0,8.9156,8.9156,8.8962,8.8962,2300.0
2009-09-02 13:55:00,9.15,9.15,9.13,9.15,4000.0,8.8962,8.8962,8.8767,8.8962,4000.0
2009-09-02 14:00:00,9.15,9.15,9.13,9.13,9700.0,8.8962,8.8962,8.8767,8.8767,9700.0
2009-09-02 14:05:00,9.15,9.16,9.14,9.15,7000.0,8.8962,8.9059,8.8865,8.8962,7000.0
2009-09-02 14:10:00,9.15,9.15,9.14,9.14,4000.0,8.8962,8.8962,8.8865,8.8865,4000.0
2009-09-02 14:15:00,9.15,9.15,9.14,9.14,7200.0,8.8962,8.8962,8.8865,8.8865,7200.0
2009-09-02 14:20:00,9.15,9.15,9.12,9.13,8300.0,8.8962,8.8962,8.867,8.8767,8300.0
2009-09-02 14:25:00,9.13,9.15,9.12,9.15,7800.0,8.8767,8.8962,8.867,8.8962,7800.0
2009-09-02 14:30:00,9.15,9.18,9.14,9.18,13900.0,8.8962,8.9253,8.8865,8.9253,13900.0
2009-09-02 14:35:00,9.18,9.19,9.17,9.19,5500.0,8.9253,8.9351,8.9156,8.9351,5500.0
2009-09-02 14:40:00,9.19,9.24,9.19,9.22,20400.0,8.9351,8.9837,8.9351,8.9642,20400.0
2009-09-02 14:45:00,9.2,9.21,9.2,9.2,2900.0,8.9448,8.9545,8.9448,8.9448,2900.0
2009-09-02 14:50:00,9.2,9.22,9.2,9.2,2900.0,8.9448,8.9642,8.9448,8.9448,2900.0
2009-09-02 14:55:00,9.21,9.22,9.2,9.2,7700.0,8.9545,8.9642,8.9448,8.9448,7700.0
2009-09-02 15:00:00,9.2,9.21,9.19,9.2,15000.0,8.9448,8.9545,8.9351,8.9448,15000.0
2009-09-02 15:05:00,9.2,9.21,9.2,9.21,3400.0,8.9448,8.9545,8.9448,8.9545,3400.0
2009-09-02 15:10:00,9.21,9.23,9.2,9.22,11400.0,8.9545,8.974,8.9448,8.9642,11400.0
2009-09-02 15:15:00,9.21,9.26,9.2,9.25,6400.0,8.9545,9.0031,8.9448,8.9934,6400.0
2009-09-02 15:20:00,9.24,9.24,9.22,9.22,2500.0,8.9837,8.9837,8.9642,8.9642,2500.0
2009-09-02 15:25:00,9.21,9.22,9.2,9.2,5900.0,8.9545,8.9642,8.9448,8.9448,5900.0
2009-09-02 15:30:00,9.21,9.23,9.2,9.21,10100.0,8.9545,8.974,8.9448,8.9545,10100.0
2009-09-02 15:35:00,9.22,9.23,9.19,9.23,13000.0,8.9642,8.974,8.9351,8.974,13000.0
2009-09-02 15:40:00,9.23,9.23,9.19,9.21,25000.0,8.974,8.974,8.9351,8.9545,25000.0
2009-09-02 15:45:00,9.21,9.21,9.19,9.2,13400.0,8.9545,8.9545,8.9351,8.9448,13400.0
2009-09-02 15:50:00,9.2,9.21,9.2,9.2,10800.0,8.9448,8.9545,8.9448,8.9448,10800.0
2009-09-02 15:55:00,9.2,9.21,9.2,9.2,13100.0,8.9448,8.9545,8.9448,8.9448,13100.0
2009-09-03 09:30:00,9.26,9.27,9.11,9.18,22000.0,9.0031,9.0129,8.8573,8.9253,22000.0
2009-09-03 09:35:00,9.15,9.18,9.06,9.07,20900.0,8.8962,8.9253,8.8087,8.8184,20900.0
2009-09-03 09:40:00,9.1,9.11,9.05,9.09,10300.0,8.8476,8.8573,8.799,8.8378,10300.0
2009-09-03 09:45:00,9.09,9.12,9.08,9.08,9900.0,8.8378,8.867,8.8281,8.8281,9900.0
2009-09-03 09:50:00,9.1,9.11,9.08,9.09,7100.0,8.8476,8.8573,8.8281,8.8378,7100.0
2009-09-03 09:55:00,9.08,9.1,9.02,9.07,17200.0,8.8281,8.8476,8.7698,8.8184,17200.0
2009-09-03 10:00:00,9.07,9.11,9.01,9.01,14800.0,8.8184,8.8573,8.7601,8.7601,14800.0
2009-09-03 10:05:00,9.01,9.02,8.97,9.01,21800.0,8.7601,8.7698,8.7212,8.7601,21800.0
2009-09-03 10:10:00,9.01,9.02,8.98,9.01,10500.0,8.7601,8.7698,8.7309,8.7601,10500.0
2009-09-03 10:15:00,8.98,9.01,8.98,8.98,13400.0,8.7309,8.7601,8.7309,8.7309,13400.0
2009-09-03 10:20:00,8.99,9.03,8.9,8.95,21500.0,8.7406,8.7795,8.6531,8.7017,21500.0
2009-09-03 10:25:00,8.94,8.94,8.89,8.91,7500.0,8.692,8.692,8.6434,8.6628,7500.0
2009-09-03 10:30:00,8.9,8.95,8.88,8.95,22600.0,8.6531,8.7017,8.6337,8.7017,22600.0
2009-09-03 10:35:00,8.95,8.98,8.94,8.97,9600.0,8.7017,8.7309,8.692,8.7212,9600.0
2009-09-03 10:40:00,8.96,9.0,8.95,8.99,6700.0,8.7115,8.7503,8.7017,8.7406,6700.0
2009-09-03 10:45:00,9.0,9.01,8.99,9.0,4100.0,8.7503,8.7601,8.7406,8.7503,4100.0
2009-09-03 10:50:00,9.0,9.01,8.99,9.0,4600.0,8.7503,8.7601,8.7406,8.7503,4600.0
2009-09-03 10:55:00,9.0,9.01,8.99,9.0,4300.0,8.7503,8.7601,8.7406,8.7503,4300.0
2009-09-03 11:00:00,9.0,9.06,9.0,9.05,4000.0,8.7503,8.8087,8.7503,8.799,4000.0
2009-09-03 11:05:00,9.05,9.1,9.05,9.1,6700.0,8.799,8.8476,8.799,8.8476,6700.0
2009-09-03 11:10:00,9.1,9.1,9.09,9.1,2500.0,8.8476,8.8476,8.8378,8.8476,2500.0
2009-09-03 11:15:00,9.1,9.1,9.09,9.1,4500.0,8.8476,8.8476,8.8378,8.8476,4500.0
2009-09-03 11:20:00,9.1,9.11,9.09,9.1,2700.0,8.8476,8.8573,8.8378,8.8476,2700.0
2009-09-03 11:25:00,9.09,9.11,9.09,9.09,6800.0,8.8378,8.8573,8.8378,8.8378,6800.0
2009-09-03 11:30:00,9.1,9.1,9.09,9.1,2800.0,8.8476,8.8476,8.8378,8.8476,2800.0
2009-09-03 11:35:00,9.1,9.1,9.09,9.1,5100.0,8.8476,8.8476,8.8378,8.8476,5100.0
2009-09-03 11:40:00,9.1,9.1,9.07,9.07,1900.0,8.8476,8.8476,8.8184,8.8184,1900.0
2009-09-03 11:45:00,9.07,9.07,9.05,9.05,2100.0,8.8184,8.8184,8.799,8.799,2100.0
2009-09-03 11:50:00,9.05,9.06,9.05,9.05,1200.0,8.799,8.8087,8.799,8.799,1200.0
2009-09-03 11:55:00,9.05,9.06,9.05,9.06,1400.0,8.799,8.8087,8.799,8.8087,1400.0
2009-09-03 12:00:00,9.05,9.06,9.05,9.05,1500.0,8.799,8.8087,8.799,8.799,1500.0
2009-09-03 12:05:00,9.06,9.06,9.05,9.06,2700.0,8.8087,8.8087,8.799,8.8087,2700.0
2009-09-03 12:10:00,9.06,9.1,9.06,9.1,6900.0,8.8087,8.8476,8.8087,8.8476,6900.0
2009-09-03 12:15:00,9.08,9.1,9.08,9.1,1500.0,8.8281,8.8476,8.8281,8.8476,1500.0
2009-09-03 12:20:00,9.09,9.1,9.09,9.09,2600.0,8.8378,8.8476,8.8378,8.8378,2600.0
2009-09-03 12:25:00,9.11,9.11,9.09,9.1,7600.0,8.8573,8.8573,8.8378,8.8476,7600.0
2009-09-03 12:30:00,9.1,9.11,9.1,9.1,6400.0,8.8476,8.8573,8.8476,8.8476,6400.0
2009-09-03 12:35:00,9.1,9.1,9.1,9.1,2900.0,8.8476,8.8476,8.8476,8.8476,2900.0
2009-09-03 12:40:00,9.1,9.1,9.1,9.1,2200.0,8.8476,8.8476,8.8476,8.8476,2200.0
2009-09-03 12:45:00,9.1,9.1,9.1,9.1,2600.0,8.8476,8.8476,8.8476,8.8476,2600.0
2009-09-03 12:50:00,9.1,9.1,9.07,9.07,3900.0,8.8476,8.8476,8.8184,8.8184,3900.0
2009-09-03 12:55:00,9.07,9.07,9.05,9.05,2500.0,8.8184,8.8184,8.799,8.799,2500.0
2009-09-03 13:00:00,9.05,9.06,9.05,9.05,4200.0,8.799,8.8087,8.799,8.799,4200.0
2009-09-03 13:05:00,9.05,9.05,9.05,9.05,4100.0,8.799,8.799,8.799,8.799,4100.0
2009-09-03 13:10:00,9.05,9.06,9.04,9.05,5600.0,8.799,8.8087,8.7892,8.799,5600.0
2009-09-03 13:15:00,9.04,9.05,9.04,9.04,11100.0,8.7892,8.799,8.7892,8.7892,11100.0
2009-09-03 13:20:00,9.04,9.08,9.04,9.08,14200.0,8.7892,8.8281,8.7892,8.8281,14200.0
2009-09-03 13:25:00,9.08,9.1,9.06,9.09,19100.0,8.8281,8.8476,8.8087,8.8378,19100.0
2009-09-03 13:30:00,9.09,9.1,9.08,9.09,17200.0,8.8378,8.8476,8.8281,8.8378,17200.0
2009-09-03 13:35:00,9.09,9.1,9.07,9.1,10300.0,8.8378,8.8476,8.8184,8.8476,10300.0
2009-09-03 13:40:00,9.09,9.1,9.07,9.08,12500.0,8.8378,8.8476,8.8184,8.8281,12500.0
2009-09-03 13:45:00,9.07,9.08,9.06,9.07,9300.0,8.8184,8.8281,8.8087,8.8184,9300.0
2009-09-03 13:50:00,9.07,9.18,9.05,9.12,55200.0,8.8184,8.9253,8.799,8.867,55200.0
2009-09-03 13:55:00,9.11,9.11,9.09,9.09,5400.0,8.8573,8.8573,8.8378,8.8378,5400.0
2009-09-03 14:00:00,9.09,9.1,9.09,9.09,1700.0,8.8378,8.8476,8.8378,8.8378,1700.0
2009-09-03 14:05:00,9.09,9.1,9.08,9.1,6100.0,8.8378,8.8476,8.8281,8.8476,6100.0
2009-09-03 14:10:00,9.09,9.1,9.09,9.1,3700.0,8.8378,8.8476,8.8378,8.8476,3700.0
2009-09-03 14:15:00,9.1,9.1,9.09,9.1,3700.0,8.8476,8.8476,8.8378,8.8476,3700.0
2009-09-03 14:20:00,9.1,9.1,9.1,9.1,1800.0,8.8476,8.8476,8.8476,8.8476,1800.0
2009-09-03 14:25:00,9.1,9.11,9.1,9.1,2600.0,8.8476,8.8573,8.8476,8.8476,2600.0
2009-09-03 14:30:00,9.1,9.16,9.1,9.15,19300.0,8.8476,8.9059,8.8476,8.8962,19300.0
2009-09-03 14:35:00,9.16,9.16,9.15,9.15,4400.0,8.9059,8.9059,8.8962,8.8962,4400.0
2009-09-03 14:40:00,9.16,9.16,9.14,9.14,7500.0,8.9059,8.9059,8.8865,8.8865,7500.0
2009-09-03 14:45:00,9.14,9.19,9.14,9.19,6200.0,8.8865,8.9351,8.8865,8.9351,6200.0
2009-09-03 14:50:00,9.19,9.2,9.19,9.2,8300.0,8.9351,8.9448,8.9351,8.9448,8300.0
2009-09-03 14:55:00,9.2,9.2,9.19,9.19,4100.0,8.9448,8.9448,8.9351,8.9351,4100.0
2009-09-03 15:00:00,9.19,9.2,9.19,9.19,4000.0,8.9351,8.9448,8.9351,8.9351,4000.0
2009-09-03 15:05:00,9.2,9.2,9.19,9.19,4300.0,8.9448,8.9448,8.9351,8.9351,4300.0
2009-09-03 15:10:00,9.19,9.2,9.19,9.2,2500.0,8.9351,8.9448,8.9351,8.9448,2500.0
2009-09-03 15:15:00,9.2,9.2,9.19,9.19,2900.0,8.9448,8.9448,8.9351,8.9351,2900.0
2009-09-03 15:20:00,9.19,9.19,9.17,9.19,4700.0,8.9351,8.9351,8.9156,8.9351,4700.0
2009-09-03 15:25:00,9.18,9.19,9.14,9.18,10900.0,8.9253,8.9351,8.8865,8.9253,10900.0
2009-09-03 15:30:00,9.18,9.21,9.18,9.2,31200.0,8.9253,8.9545,8.9253,8.9448,31200.0
2009-09-03 15:35:00,9.21,9.22,9.21,9.22,13800.0,8.9545,8.9642,8.9545,8.9642,13800.0
2009-09-03 15:40:00,9.22,9.22,9.21,9.22,8000.0,8.9642,8.9642,8.9545,8.9642,8000.0
2009-09-03 15:45:00,9.22,9.26,9.22,9.24,52400.0,8.9642,9.0031,8.9642,8.9837,52400.0
2009-09-03 15:50:00,9.25,9.26,9.24,9.25,37000.0,8.9934,9.0031,8.9837,8.9934,37000.0
2009-09-03 15:55:00,9.25,9.29,9.25,9.29,57300.0,8.9934,9.0323,8.9934,9.0323,57300.0
2009-09-04 09:30:00,9.26,9.26,9.15,9.17,6800.0,9.0031,9.0031,8.8962,8.9156,6800.0
2009-09-04 09:35:00,9.26,9.29,9.18,9.29,10900.0,9.0031,9.0323,8.9253,9.0323,10900.0
2009-09-04 09:40:00,9.29,9.32,9.26,9.31,9900.0,9.0323,9.0615,9.0031,9.0517,9900.0
2009-09-04 09:45:00,9.28,9.29,9.17,9.17,3200.0,9.0226,9.0323,8.9156,8.9156,3200.0
2009-09-04 09:50:00,9.18,9.18,9.11,9.15,8100.0,8.9253,8.9253,8.8573,8.8962,8100.0
2009-09-04 09:55:00,9.15,9.15,9.12,9.12,8900.0,8.8962,8.8962,8.867,8.867,8900.0
2009-09-04 10:00:00,9.11,9.12,9.09,9.11,8400.0,8.8573,8.867,8.8378,8.8573,8400.0
2009-09-04 10:05:00,9.11,9.11,9.08,9.1,5400.0,8.8573,8.8573,8.8281,8.8476,5400.0
2009-09-04 10:10:00,9.11,9.16,9.1,9.15,5400.0,8.8573,8.9059,8.8476,8.8962,5400.0
2009-09-04 10:15:00,9.15,9.17,9.15,9.16,32700.0,8.8962,8.9156,8.8962,8.9059,32700.0
2009-09-04 10:20:00,9.17,9.22,9.12,9.2,65500.0,8.9156,8.9642,8.867,8.9448,65500.0
2009-09-04 10:25:00,9.2,9.21,9.18,9.2,26100.0,8.9448,8.9545,8.9253,8.9448,26100.0
2009-09-04 10:30:00,9.21,9.24,9.19,9.24,10700.0,8.9545,8.9837,8.9351,8.9837,10700.0
2009-09-04 10:35:00,9.23,9.25,9.23,9.24,7800.0,8.974,8.9934,8.974,8.9837,7800.0
2009-09-04 10:40:00,9.24,9.25,9.22,9.22,3400.0,8.9837,8.9934,8.9642,8.9642,3400.0
2009-09-04 10:45:00,9.21,9.23,9.21,9.21,2300.0,8.9545,8.974,8.9545,8.9545,2300.0
2009-09-04 10:50:00,9.22,9.22,9.21,9.22,1700.0,8.9642,8.9642,8.9545,8.9642,1700.0
2009-09-04 10:55:00,9.21,9.21,9.18,9.19,2900.0,8.9545,8.9545,8.9253,8.9351,2900.0
2009-09-04 11:00:00,9.19,9.2,9.17,9.18,7400.0,8.9351,8.9448,8.9156,8.9253,7400.0
2009-09-04 11:05:00,9.18,9.2,9.17,9.17,5200.0,8.9253,8.9448,8.9156,8.9156,5200.0
2009-09-04 11:10:00,9.16,9.17,9.14,9.15,19200.0,8.9059,8.9156,8.8865,8.8962,19200.0
2009-09-04 11:15:00,9.15,9.16,9.13,9.15,6200.0,8.8962,8.9059,8.8767,8.8962,6200.0
2009-09-04 11:20:00,9.14,9.14,9.1,9.11,12000.0,8.8865,8.8865,8.8476,8.8573,12000.0
2009-09-04 11:25:00,9.12,9.12,9.1,9.12,5100.0,8.867,8.867,8.8476,8.867,5100.0
2009-09-04 11:30:00,9.12,9.12,9.11,9.12,3400.0,8.867,8.867,8.8573,8.867,3400.0
2009-09-04 11:35:00,9.12,9.13,9.11,9.11,1100.0,8.867,8.8767,8.8573,8.8573,1100.0
2009-09-04 11:40:00,9.12,9.17,9.12,9.16,8300.0,8.867,8.9156,8.867,8.9059,8300.0
2009-09-04 11:45:00,9.17,9.18,9.16,9.18,3200.0,8.9156,8.9253,8.9059,8.9253,3200.0
2009-09-04 11:50:00,9.19,9.2,9.19,9.2,4000.0,8.9351,8.9448,8.9351,8.9448,4000.0
2009-09-04 11:55:00,9.2,9.22,9.2,9.22,1900.0,8.9448,8.9642,8.9448,8.9642,1900.0
2009-09-04 12:00:00,9.21,9.22,9.2,9.2,2200.0,8.9545,8.9642,8.9448,8.9448,2200.0
2009-09-04 12:05:00,9.2,9.22,9.2,9.22,8700.0,8.9448,8.9642,8.9448,8.9642,8700.0
2009-09-04 12:10:00,9.22,9.24,9.21,9.24,10600.0,8.9642,8.9837,8.9545,8.9837,10600.0
2009-09-04 12:15:00,9.23,9.25,9.22,9.22,11900.0,8.974,8.9934,8.9642,8.9642,11900.0
2009-09-04 12:20:00,9.23,9.25,9.23,9.24,6900.0,8.974,8.9934,8.974,8.9837,6900.0
2009-09-04 12:25:00,9.24,9.25,9.23,9.25,2000.0,8.9837,8.9934,8.974,8.9934,2000.0
2009-09-04 12:30:00,9.25,9.25,9.24,9.25,2200.0,8.9934,8.9934,8.9837,8.9934,2200.0
2009-09-04 12:35:00,9.25,9.25,9.24,9.24,2600.0,8.9934,8.9934,8.9837,8.9837,2600.0
2009-09-04 12:40:00,9.24,9.25,9.24,9.24,700.0,8.9837,8.9934,8.9837,8.9837,700.0
2009-09-04 12:45:00,9.24,9.28,9.23,9.25,29800.0,8.9837,9.0226,8.974,8.9934,29800.0
2009-09-04 12:50:00,9.26,9.27,9.25,9.25,4500.0,9.0031,9.0129,8.9934,8.9934,4500.0
2009-09-04 12:55:00,9.26,9.27,9.25,9.27,4200.0,9.0031,9.0129,8.9934,9.0129,4200.0
2009-09-04 13:00:00,9.27,9.27,9.25,9.26,1200.0,9.0129,9.0129,8.9934,9.0031,1200.0
2009-09-04 13:05:00,9.26,9.26,9.25,9.26,1900.0,9.0031,9.0031,8.9934,9.0031,1900.0
2009-09-04 13:10:00,9.26,9.26,9.25,9.25,2800.0,9.0031,9.0031,8.9934,8.9934,2800.0
2009-09-04 13:15:00,9.26,9.29,9.25,9.28,7700.0,9.0031,9.0323,8.9934,9.0226,7700.0
2009-09-04 13:20:00,9.29,9.37,9.28,9.33,12300.0,9.0323,9.1101,9.0226,9.0712,12300.0
2009-09-04 13:25:00,9.34,9.34,9.3,9.31,1100.0,9.0809,9.0809,9.042,9.0517,1100.0
2009-09-04 13:30:00,9.3,9.31,9.3,9.31,2600.0,9.042,9.0517,9.042,9.0517,2600.0
2009-09-04 13:35:00,9.31,9.31,9.3,9.3,500.0,9.0517,9.0517,9.042,9.042,500.0
2009-09-04 13:40:00,9.31,9.31,9.29,9.3,7300.0,9.0517,9.0517,9.0323,9.042,7300.0
2009-09-04 13:45:00,9.3,9.31,9.3,9.31,900.0,9.042,9.0517,9.042,9.0517,900.0
2009-09-04 13:50:00,9.3,9.31,9.3,9.3,3100.0,9.042,9.0517,9.042,9.042,3100.0
2009-09-04 13:55:00,9.3,9.31,9.29,9.31,4000.0,9.042,9.0517,9.0323,9.0517,4000.0
2009-09-04 14:00:00,9.3,9.3,9.3,9.3,2200.0,9.042,9.042,9.042,9.042,2200.0
2009-09-04 14:05:00,9.3,9.31,9.28,9.31,4500.0,9.042,9.0517,9.0226,9.0517,4500.0
2009-09-04 14:10:00,9.3,9.31,9.3,9.3,1300.0,9.042,9.0517,9.042,9.042,1300.0
2009-09-04 14:15:00,9.3,9.31,9.3,9.3,300.0,9.042,9.0517,9.042,9.042,300.0
2009-09-04 14:20:00,9.3,9.3,9.3,9.3,4300.0,9.042,9.042,9.042,9.042,4300.0
2009-09-04 14:25:00,9.31,9.31,9.29,9.3,6100.0,9.0517,9.0517,9.0323,9.042,6100.0
2009-09-04 14:30:00,9.29,9.31,9.28,9.29,20300.0,9.0323,9.0517,9.0226,9.0323,20300.0
2009-09-04 14:35:00,9.3,9.31,9.29,9.3,3400.0,9.042,9.0517,9.0323,9.042,3400.0
2009-09-04 14:40:00,9.3,9.31,9.3,9.3,1400.0,9.042,9.0517,9.042,9.042,1400.0
2009-09-04 14:45:00,9.32,9.34,9.32,9.32,7500.0,9.0615,9.0809,9.0615,9.0615,7500.0
2009-09-04 14:50:00,9.33,9.33,9.3,9.31,6000.0,9.0712,9.0712,9.042,9.0517,6000.0
2009-09-04 14:55:00,9.31,9.31,9.29,9.31,11400.0,9.0517,9.0517,9.0323,9.0517,11400.0
2009-09-04 15:00:00,9.31,9.32,9.3,9.31,3900.0,9.0517,9.0615,9.042,9.0517,3900.0
2009-09-04 15:05:00,9.32,9.32,9.28,9.3,4000.0,9.0615,9.0615,9.0226,9.042,4000.0
2009-09-04 15:10:00,9.28,9.28,9.27,9.27,1100.0,9.0226,9.0226,9.0129,9.0129,1100.0
2009-09-04 15:15:00,9.27,9.29,9.27,9.28,2300.0,9.0129,9.0323,9.0129,9.0226,2300.0
2009-09-04 15:20:00,9.28,9.31,9.28,9.31,6000.0,9.0226,9.0517,9.0226,9.0517,6000.0
2009-09-04 15:25:00,9.31,9.32,9.29,9.29,7900.0,9.0517,9.0615,9.0323,9.0323,7900.0
2009-09-04 15:30:00,9.29,9.31,9.28,9.29,13800.0,9.0323,9.0517,9.0226,9.0323,13800.0
2009-09-04 15:35:00,9.3,9.32,9.3,9.32,16200.0,9.042,9.0615,9.042,9.0615,16200.0
2009-09-04 15:40:00,9.32,9.33,9.31,9.31,26100.0,9.0615,9.0712,9.0517,9.0517,26100.0
2009-09-04 15:45:00,9.32,9.33,9.31,9.32,25500.0,9.0615,9.0712,9.0517,9.0615,25500.0
2009-09-04 15:50:00,9.32,9.33,9.31,9.32,81700.0,9.0615,9.0712,9.0517,9.0615,81700.0
2009-09-04 15:55:00,9.31,9.32,9.31,9.32,55200.0,9.0517,9.0615,9.0517,9.0615,55200.0
2009-09-08 09:30:00,9.42,9.58,9.41,9.58,17700.0,9.1587,9.3143,9.149,9.3143,17700.0
2009-09-08 09:35:00,9.6,9.6,9.53,9.53,10000.0,9.3337,9.3337,9.2656,9.2656,10000.0
2009-09-08 09:40:00,9.53,9.56,9.53,9.56,10900.0,9.2656,9.2948,9.2656,9.2948,10900.0
2009-09-08 09:45:00,9.54,9.6,9.54,9.6,9900.0,9.2754,9.3337,9.2754,9.3337,9900.0
2009-09-08 09:50:00,9.6,9.67,9.59,9.67,58900.0,9.3337,9.4018,9.324,9.4018,58900.0
2009-09-08 09:55:00,9.66,9.66,9.58,9.6,65800.0,9.392,9.392,9.3143,9.3337,65800.0
2009-09-08 10:00:00,9.6,9.62,9.51,9.6,25200.0,9.3337,9.3531,9.2462,9.3337,25200.0
2009-09-08 10:05:00,9.6,9.6,9.53,9.53,13900.0,9.3337,9.3337,9.2656,9.2656,13900.0
2009-09-08 10:10:00,9.53,9.54,9.52,9.53,22000.0,9.2656,9.2754,9.2559,9.2656,22000.0
2009-09-08 10:15:00,9.53,9.53,9.38,9.41,61800.0,9.2656,9.2656,9.1198,9.149,61800.0
2009-09-08 10:20:00,9.38,9.42,9.35,9.39,22500.0,9.1198,9.1587,9.0906,9.1295,22500.0
2009-09-08 10:25:00,9.42,9.45,9.4,9.44,42300.0,9.1587,9.1879,9.1392,9.1781,42300.0
2009-09-08 10:30:00,9.45,9.5,9.45,9.49,21700.0,9.1879,9.2365,9.1879,9.2267,21700.0
2009-09-08 10:35:00,9.5,9.59,9.5,9.57,19600.0,9.2365,9.324,9.2365,9.3045,19600.0
2009-09-08 10:40:00,9.57,9.58,9.56,9.56,7700.0,9.3045,9.3143,9.2948,9.2948,7700.0
2009-09-08 10:45:00,9.56,9.58,9.56,9.58,3800.0,9.2948,9.3143,9.2948,9.3143,3800.0
2009-09-08 10:50:00,9.59,9.61,9.59,9.6,11700.0,9.324,9.3434,9.324,9.3337,11700.0
2009-09-08 10:55:00,9.61,9.63,9.6,9.63,7700.0,9.3434,9.3629,9.3337,9.3629,7700.0
2009-09-08 11:00:00,9.63,9.64,9.63,9.64,4400.0,9.3629,9.3726,9.3629,9.3726,4400.0
2009-09-08 11:05:00,9.64,9.65,9.62,9.64,10900.0,9.3726,9.3823,9.3531,9.3726,10900.0
2009-09-08 11:10:00,9.64,9.65,9.63,9.65,6300.0,9.3726,9.3823,9.3629,9.3823,6300.0
2009-09-08 11:15:00,9.64,9.65,9.64,9.64,3700.0,9.3726,9.3823,9.3726,9.3726,3700.0
2009-09-08 11:20:00,9.65,9.7,9.64,9.69,32600.0,9.3823,9.4309,9.3726,9.4212,32600.0
2009-09-08 11:25:00,9.69,9.72,9.68,9.7,14200.0,9.4212,9.4504,9.4115,9.4309,14200.0
2009-09-08 11:30:00,9.68,9.68,9.63,9.63,5300.0,9.4115,9.4115,9.3629,9.3629,5300.0
2009-09-08 11:35:00,9.65,9.66,9.62,9.64,6200.0,9.3823,9.392,9.3531,9.3726,6200.0
2009-09-08 11:40:00,9.65,9.7,9.65,9.66,9100.0,9.3823,9.4309,9.3823,9.392,9100.0
2009-09-08 11:45:00,9.65,9.65,9.63,9.65,2100.0,9.3823,9.3823,9.3629,9.3823,2100.0
2009-09-08 11:50:00,9.64,9.68,9.64,9.67,3100.0,9.3726,9.4115,9.3726,9.4018,3100.0
2009-09-08 11:55:00,9.68,9.7,9.67,9.69,6100.0,9.4115,9.4309,9.4018,9.4212,6100.0
2009-09-08 12:00:00,9.69,9.7,9.65,9.66,8600.0,9.4212,9.4309,9.3823,9.392,8600.0
2009-09-08 12:05:00,9.66,9.68,9.66,9.68,4800.0,9.392,9.4115,9.392,9.4115,4800.0
2009-09-08 12:10:00,9.67,9.68,9.64,9.65,12900.0,9.4018,9.4115,9.3726,9.3823,12900.0
2009-09-08 12:15:00,9.69,9.69,9.63,9.63,9500.0,9.4212,9.4212,9.3629,9.3629,9500.0
2009-09-08 12:20:00,9.64,9.64,9.59,9.6,5500.0,9.3726,9.3726,9.324,9.3337,5500.0
2009-09-08 12:25:00,9.6,9.63,9.6,9.63,2300.0,9.3337,9.3629,9.3337,9.3629,2300.0
2009-09-08 12:30:00,9.61,9.63,9.61,9.62,25800.0,9.3434,9.3629,9.3434,9.3531,25800.0
2009-09-08 12:35:00,9.62,9.65,9.62,9.64,3500.0,9.3531,9.3823,9.3531,9.3726,3500.0
2009-09-08 12:40:00,9.64,9.65,9.62,9.62,9500.0,9.3726,9.3823,9.3531,9.3531,9500.0
2009-09-08 12:45:00,9.62,9.63,9.6,9.6,6500.0,9.3531,9.3629,9.3337,9.3337,6500.0
2009-09-08 12:50:00,9.6,9.61,9.6,9.6,3000.0,9.3337,9.3434,9.3337,9.3337,3000.0
2009-09-08 12:55:00,9.6,9.61,9.6,9.6,1600.0,9.3337,9.3434,9.3337,9.3337,1600.0
2009-09-08 13:00:00,9.61,9.61,9.6,9.6,5000.0,9.3434,9.3434,9.3337,9.3337,5000.0
2009-09-08 13:05:00,9.6,9.62,9.6,9.62,4700.0,9.3337,9.3531,9.3337,9.3531,4700.0
2009-09-08 13:10:00,9.62,9.63,9.6,9.61,8800.0,9.3531,9.3629,9.3337,9.3434,8800.0
2009-09-08 13:15:00,9.61,9.65,9.61,9.64,5100.0,9.3434,9.3823,9.3434,9.3726,5100.0
2009-09-08 13:20:00,9.64,9.65,9.64,9.65,900.0,9.3726,9.3823,9.3726,9.3823,900.0
2009-09-08 13:25:00,9.65,9.65,9.64,9.65,1800.0,9.3823,9.3823,9.3726,9.3823,1800.0
2009-09-08 13:30:00,9.65,9.67,9.65,9.67,3900.0,9.3823,9.4018,9.3823,9.4018,3900.0
2009-09-08 13:35:00,9.67,9.7,9.66,9.7,10700.0,9.4018,9.4309,9.392,9.4309,10700.0
2009-09-08 13:40:00,9.7,9.73,9.7,9.72,5100.0,9.4309,9.4601,9.4309,9.4504,5100.0
2009-09-08 13:45:00,9.73,9.73,9.69,9.69,11800.0,9.4601,9.4601,9.4212,9.4212,11800.0
2009-09-08 13:50:00,9.69,9.69,9.66,9.67,14900.0,9.4212,9.4212,9.392,9.4018,14900.0
2009-09-08 13:55:00,9.68,9.68,9.65,9.65,5100.0,9.4115,9.4115,9.3823,9.3823,5100.0
2009-09-08 14:00:00,9.66,9.67,9.6,9.6,14700.0,9.392,9.4018,9.3337,9.3337,14700.0
2009-09-08 14:05:00,9.6,9.61,9.6,9.6,2900.0,9.3337,9.3434,9.3337,9.3337,2900.0
2009-09-08 14:10:00,9.61,9.63,9.6,9.62,7200.0,9.3434,9.3629,9.3337,9.3531,7200.0
2009-09-08 14:15:00,9.63,9.63,9.6,9.6,6900.0,9.3629,9.3629,9.3337,9.3337,6900.0
2009-09-08 14:20:00,9.6,9.66,9.6,9.64,9400.0,9.3337,9.392,9.3337,9.3726,9400.0
2009-09-08 14:25:00,9.63,9.63,9.61,9.62,12800.0,9.3629,9.3629,9.3434,9.3531,12800.0
2009-09-08 14:30:00,9.62,9.63,9.61,9.63,13500.0,9.3531,9.3629,9.3434,9.3629,13500.0
2009-09-08 14:35:00,9.63,9.63,9.61,9.63,15600.0,9.3629,9.3629,9.3434,9.3629,15600.0
2009-09-08 14:40:00,9.64,9.65,9.64,9.64,3300.0,9.3726,9.3823,9.3726,9.3726,3300.0
2009-09-08 14:45:00,9.64,9.75,9.64,9.74,103200.0,9.3726,9.4795,9.3726,9.4698,103200.0
2009-09-08 14:50:00,9.75,9.75,9.71,9.74,22600.0,9.4795,9.4795,9.4406,9.4698,22600.0
2009-09-08 14:55:00,9.73,9.75,9.73,9.75,15800.0,9.4601,9.4795,9.4601,9.4795,15800.0
2009-09-08 15:00:00,9.75,9.81,9.74,9.8,76600.0,9.4795,9.5379,9.4698,9.5281,76600.0
2009-09-08 15:05:00,9.81,9.81,9.76,9.77,30300.0,9.5379,9.5379,9.4893,9.499,30300.0
2009-09-08 15:10:00,9.78,9.78,9.77,9.77,8100.0,9.5087,9.5087,9.499,9.499,8100.0
2009-09-08 15:15:00,9.78,9.8,9.77,9.8,13700.0,9.5087,9.5281,9.499,9.5281,13700.0
2009-09-08 15:20:00,9.8,9.82,9.8,9.81,9800.0,9.5281,9.5476,9.5281,9.5379,9800.0
2009-09-08 15:25:00,9.82,9.82,9.81,9.81,24500.0,9.5476,9.5476,9.5379,9.5379,24500.0
2009-09-08 15:30:00,9.82,9.82,9.8,9.81,18400.0,9.5476,9.5476,9.5281,9.5379,18400.0
2009-09-08 15:35:00,9.82,9.83,9.81,9.81,18800.0,9.5476,9.5573,9.5379,9.5379,18800.0
2009-09-08 15:40:00,9.81,9.83,9.8,9.81,15600.0,9.5379,9.5573,9.5281,9.5379,15600.0
2009-09-08 15:45:00,9.81,9.82,9.81,9.81,11600.0,9.5379,9.5476,9.5379,9.5379,11600.0
2009-09-08 15:50:00,9.81,9.82,9.78,9.79,30700.0,9.5379,9.5476,9.5087,9.5184,30700.0
2009-09-08 15:55:00,9.78,9.8,9.78,9.79,38000.0,9.5087,9.5281,9.5087,9.5184,38000.0
2009-09-09 09:30:00,9.78,9.79,9.72,9.76,4300.0,9.5087,9.5184,9.4504,9.4893,4300.0
2009-09-09 09:35:00,9.78,9.85,9.78,9.82,8600.0,9.5087,9.5768,9.5087,9.5476,8600.0
2009-09-09 09:40:00,9.82,9.85,9.79,9.79,13100.0,9.5476,9.5768,9.5184,9.5184,13100.0
2009-09-09 09:45:00,9.8,9.85,9.79,9.84,10400.0,9.5281,9.5768,9.5184,9.567,10400.0
2009-09-09 09:50:00,9.84,9.87,9.83,9.85,14000.0,9.567,9.5962,9.5573,9.5768,14000.0
2009-09-09 09:55:00,9.86,9.87,9.83,9.85,3000.0,9.5865,9.5962,9.5573,9.5768,3000.0
2009-09-09 10:00:00,9.86,9.92,9.85,9.92,10200.0,9.5865,9.6448,9.5768,9.6448,10200.0
2009-09-09 10:05:00,9.92,9.97,9.91,9.96,15800.0,9.6448,9.6934,9.6351,9.6837,15800.0
2009-09-09 10:10:00,9.97,10.13,9.96,10.11,52100.0,9.6934,9.849,9.6837,9.8295,52100.0
2009-09-09 10:15:00,10.12,10.19,10.12,10.15,16900.0,9.8393,9.9073,9.8393,9.8684,16900.0
2009-09-09 10:20:00,10.15,10.2,10.12,10.12,36800.0,9.8684,9.9171,9.8393,9.8393,36800.0
2009-09-09 10:25:00,10.11,10.14,10.07,10.09,32800.0,9.8295,9.8587,9.7907,9.8101,32800.0
2009-09-09 10:30:00,10.1,10.12,10.09,10.11,7900.0,9.8198,9.8393,9.8101,9.8295,7900.0
2009-09-09 10:35:00,10.12,10.12,10.1,10.1,5200.0,9.8393,9.8393,9.8198,9.8198,5200.0
2009-09-09 10:40:00,10.11,10.11,10.1,10.11,2300.0,9.8295,9.8295,9.8198,9.8295,2300.0
2009-09-09 10:45:00,10.1,10.11,10.1,10.1,14800.0,9.8198,9.8295,9.8198,9.8198,14800.0
2009-09-09 10:50:00,10.1,10.14,10.1,10.12,17700.0,9.8198,9.8587,9.8198,9.8393,17700.0
2009-09-09 10:55:00,10.14,10.14,10.11,10.12,7200.0,9.8587,9.8587,9.8295,9.8393,7200.0
2009-09-09 11:00:00,10.13,10.16,10.12,10.13,35700.0,9.849,9.8782,9.8393,9.849,35700.0
2009-09-09 11:05:00,10.13,10.13,10.08,10.08,90400.0,9.849,9.849,9.8004,9.8004,90400.0
2009-09-09 11:10:00,10.09,10.1,10.07,10.07,5700.0,9.8101,9.8198,9.7907,9.7907,5700.0
2009-09-09 11:15:00,10.07,10.09,10.06,10.09,3300.0,9.7907,9.8101,9.7809,9.8101,3300.0
2009-09-09 11:20:00,10.1,10.13,10.1,10.12,10900.0,9.8198,9.849,9.8198,9.8393,10900.0
2009-09-09 11:25:00,10.13,10.14,10.12,10.12,4900.0,9.849,9.8587,9.8393,9.8393,4900.0
2009-09-09 11:30:00,10.13,10.16,10.12,10.15,20700.0,9.849,9.8782,9.8393,9.8684,20700.0
2009-09-09 11:35:00,10.13,10.16,10.13,10.14,9700.0,9.849,9.8782,9.849,9.8587,9700.0
2009-09-09 11:40:00,10.13,10.16,10.13,10.15,5200.0,9.849,9.8782,9.849,9.8684,5200.0
2009-09-09 11:45:00,10.15,10.15,10.14,10.14,2800.0,9.8684,9.8684,9.8587,9.8587,2800.0
2009-09-09 11:50:00,10.15,10.15,10.13,10.13,3600.0,9.8684,9.8684,9.849,9.849,3600.0
2009-09-09 11:55:00,10.13,10.16,10.12,10.15,8700.0,9.849,9.8782,9.8393,9.8684,8700.0
2009-09-09 12:00:00,10.15,10.15,10.15,10.15,700.0,9.8684,9.8684,9.8684,9.8684,700.0
2009-09-09 12:05:00,10.14,10.17,10.14,10.16,2600.0,9.8587,9.8879,9.8587,9.8782,2600.0
2009-09-09 12:10:00,10.17,10.17,10.15,10.16,5600.0,9.8879,9.8879,9.8684,9.8782,5600.0
2009-09-09 12:15:00,10.15,10.16,10.15,10.16,5300.0,9.8684,9.8782,9.8684,9.8782,5300.0
2009-09-09 12:20:00,10.15,10.16,10.15,10.15,4100.0,9.8684,9.8782,9.8684,9.8684,4100.0
2009-09-09 12:25:00,10.16,10.16,10.14,10.16,22500.0,9.8782,9.8782,9.8587,9.8782,22500.0
2009-09-09 12:30:00,10.16,10.17,10.15,10.15,21600.0,9.8782,9.8879,9.8684,9.8684,21600.0
2009-09-09 12:35:00,10.16,10.17,10.13,10.15,44900.0,9.8782,9.8879,9.849,9.8684,44900.0
2009-09-09 12:40:00,10.15,10.15,10.13,10.13,8000.0,9.8684,9.8684,9.849,9.849,8000.0
2009-09-09 12:45:00,10.13,10.14,10.12,10.12,5900.0,9.849,9.8587,9.8393,9.8393,5900.0
2009-09-09 12:50:00,10.12,10.13,10.11,10.11,5600.0,9.8393,9.849,9.8295,9.8295,5600.0
2009-09-09 12:55:00,10.12,10.13,10.12,10.13,1600.0,9.8393,9.849,9.8393,9.849,1600.0
2009-09-09 13:00:00,10.12,10.13,10.12,10.12,1900.0,9.8393,9.849,9.8393,9.8393,1900.0
2009-09-09 13:05:00,10.13,10.14,10.12,10.14,8800.0,9.849,9.8587,9.8393,9.8587,8800.0
2009-09-09 13:10:00,10.13,10.13,10.12,10.13,3100.0,9.849,9.849,9.8393,9.849,3100.0
2009-09-09 13:15:00,10.13,10.18,10.12,10.18,6000.0,9.849,9.8976,9.8393,9.8976,6000.0
2009-09-09 13:20:00,10.16,10.17,10.15,10.16,5100.0,9.8782,9.8879,9.8684,9.8782,5100.0
2009-09-09 13:25:00,10.15,10.16,10.12,10.12,7100.0,9.8684,9.8782,9.8393,9.8393,7100.0
2009-09-09 13:30:00,10.12,10.13,10.12,10.13,3200.0,9.8393,9.849,9.8393,9.849,3200.0
2009-09-09 13:35:00,10.12,10.15,10.12,10.15,7400.0,9.8393,9.8684,9.8393,9.8684,7400.0
2009-09-09 13:40:00,10.14,10.16,10.14,10.16,2100.0,9.8587,9.8782,9.8587,9.8782,2100.0
2009-09-09 13:45:00,10.16,10.18,10.15,10.18,3100.0,9.8782,9.8976,9.8684,9.8976,3100.0
2009-09-09 13:50:00,10.18,10.19,10.17,10.19,3300.0,9.8976,9.9073,9.8879,9.9073,3300.0
2009-09-09 13:55:00,10.19,10.19,10.18,10.18,3200.0,9.9073,9.9073,9.8976,9.8976,3200.0
2009-09-09 14:00:00,10.19,10.19,10.14,10.14,8900.0,9.9073,9.9073,9.8587,9.8587,8900.0
2009-09-09 14:05:00,10.14,10.15,10.07,10.07,12100.0,9.8587,9.8684,9.7907,9.7907,12100.0
2009-09-09 14:10:00,10.08,10.09,10.05,10.08,21900.0,9.8004,9.8101,9.7712,9.8004,21900.0
2009-09-09 14:15:00,10.09,10.09,10.05,10.06,3400.0,9.8101,9.8101,9.7712,9.7809,3400.0
2009-09-09 14:20:00,10.05,10.06,9.99,9.99,28200.0,9.7712,9.7809,9.7129,9.7129,28200.0
2009-09-09 14:25:00,9.99,10.01,9.99,10.0,5100.0,9.7129,9.7323,9.7129,9.7226,5100.0
2009-09-09 14:30:00,10.0,10.02,9.99,10.01,4400.0,9.7226,9.742,9.7129,9.7323,4400.0
2009-09-09 14:35:00,10.01,10.02,10.0,10.01,1800.0,9.7323,9.742,9.7226,9.7323,1800.0
2009-09-09 14:40:00,10.01,10.01,10.0,10.01,3300.0,9.7323,9.7323,9.7226,9.7323,3300.0
2009-09-09 14:45:00,10.01,10.01,9.99,9.99,2800.0,9.7323,9.7323,9.7129,9.7129,2800.0
2009-09-09 14:50:00,9.98,9.98,9.94,9.97,5000.0,9.7032,9.7032,9.6643,9.6934,5000.0
2009-09-09 14:55:00,9.97,10.0,9.97,9.99,3400.0,9.6934,9.7226,9.6934,9.7129,3400.0
2009-09-09 15:00:00,9.99,10.05,9.99,10.05,10900.0,9.7129,9.7712,9.7129,9.7712,10900.0
2009-09-09 15:05:00,10.04,10.08,10.04,10.08,9200.0,9.7615,9.8004,9.7615,9.8004,9200.0
2009-09-09 15:10:00,10.07,10.11,10.07,10.11,8300.0,9.7907,9.8295,9.7907,9.8295,8300.0
2009-09-09 15:15:00,10.1,10.11,10.09,10.1,7900.0,9.8198,9.8295,9.8101,9.8198,7900.0
2009-09-09 15:20:00,10.1,10.11,10.1,10.11,2300.0,9.8198,9.8295,9.8198,9.8295,2300.0
2009-09-09 15:25:00,10.11,10.11,10.09,10.1,11400.0,9.8295,9.8295,9.8101,9.8198,11400.0
2009-09-09 15:30:00,10.1,10.11,10.05,10.06,12100.0,9.8198,9.8295,9.7712,9.7809,12100.0
2009-09-09 15:35:00,10.05,10.08,10.05,10.08,4000.0,9.7712,9.8004,9.7712,9.8004,4000.0
2009-09-09 15:40:00,10.09,10.11,10.05,10.07,14200.0,9.8101,9.8295,9.7712,9.7907,14200.0
2009-09-09 15:45:00,10.07,10.11,10.07,10.1,5300.0,9.7907,9.8295,9.7907,9.8198,5300.0
2009-09-09 15:50:00,10.1,10.13,10.1,10.11,12500.0,9.8198,9.849,9.8198,9.8295,12500.0
2009-09-09 15:55:00,10.11,10.15,10.08,10.12,74300.0,9.8295,9.8684,9.8004,9.8393,74300.0
2009-09-10 09:30:00,10.11,10.16,10.03,10.15,4500.0,9.8295,9.8782,9.7518,9.8684,4500.0
2009-09-10 09:35:00,10.09,10.11,9.99,10.0,13500.0,9.8101,9.8295,9.7129,9.7226,13500.0
2009-09-10 09:40:00,9.99,10.02,9.84,9.87,22000.0,9.7129,9.742,9.567,9.5962,22000.0
2009-09-10 09:45:00,9.86,9.89,9.8,9.87,71700.0,9.5865,9.6157,9.5281,9.5962,71700.0
2009-09-10 09:50:00,9.87,9.9,9.81,9.82,19700.0,9.5962,9.6254,9.5379,9.5476,19700.0
2009-09-10 09:55:00,9.82,9.86,9.76,9.76,29800.0,9.5476,9.5865,9.4893,9.4893,29800.0
2009-09-10 10:00:00,9.75,9.79,9.73,9.77,21600.0,9.4795,9.5184,9.4601,9.499,21600.0
2009-09-10 10:05:00,9.75,9.8,9.74,9.79,11200.0,9.4795,9.5281,9.4698,9.5184,11200.0
2009-09-10 10:10:00,9.79,9.8,9.78,9.79,10700.0,9.5184,9.5281,9.5087,9.5184,10700.0
2009-09-10 10:15:00,9.78,9.8,9.78,9.79,4600.0,9.5087,9.5281,9.5087,9.5184,4600.0
2009-09-10 10:20:00,9.78,9.8,9.78,9.79,18100.0,9.5087,9.5281,9.5087,9.5184,18100.0
2009-09-10 10:25:00,9.79,9.8,9.78,9.8,12400.0,9.5184,9.5281,9.5087,9.5281,12400.0
2009-09-10 10:30:00,9.8,9.82,9.74,9.74,50000.0,9.5281,9.5476,9.4698,9.4698,50000.0
2009-09-10 10:35:00,9.74,9.79,9.71,9.75,65300.0,9.4698,9.5184,9.4406,9.4795,65300.0
2009-09-10 10:40:00,9.76,9.76,9.73,9.74,23500.0,9.4893,9.4893,9.4601,9.4698,23500.0
2009-09-10 10:45:00,9.74,9.77,9.65,9.67,150400.0,9.4698,9.499,9.3823,9.4018,150400.0
2009-09-10 10:50:00,9.66,9.68,9.63,9.66,36100.0,9.392,9.4115,9.3629,9.392,36100.0
2009-09-10 10:55:00,9.68,9.68,9.66,9.67,11800.0,9.4115,9.4115,9.392,9.4018,11800.0
2009-09-10 11:00:00,9.68,9.71,9.68,9.69,11300.0,9.4115,9.4406,9.4115,9.4212,11300.0
2009-09-10 11:05:00,9.69,9.7,9.67,9.67,25300.0,9.4212,9.4309,9.4018,9.4018,25300.0
2009-09-10 11:10:00,9.67,9.67,9.66,9.66,15900.0,9.4018,9.4018,9.392,9.392,15900.0
2009-09-10 11:15:00,9.66,9.67,9.65,9.65,6000.0,9.392,9.4018,9.3823,9.3823,6000.0
2009-09-10 11:20:00,9.65,9.68,9.65,9.67,7300.0,9.3823,9.4115,9.3823,9.4018,7300.0
2009-09-10 11:25:00,9.68,9.69,9.67,9.68,8200.0,9.4115,9.4212,9.4018,9.4115,8200.0
2009-09-10 11:30:00,9.68,9.68,9.67,9.67,5100.0,9.4115,9.4115,9.4018,9.4018,5100.0
2009-09-10 11:35:00,9.67,9.69,9.67,9.67,4200.0,9.4018,9.4212,9.4018,9.4018,4200.0
2009-09-10 11:40:00,9.68,9.72,9.67,9.67,37000.0,9.4115,9.4504,9.4018,9.4018,37000.0
2009-09-10 11:45:00,9.67,9.68,9.67,9.67,7900.0,9.4018,9.4115,9.4018,9.4018,7900.0
2009-09-10 11:50:00,9.68,9.7,9.67,9.68,28300.0,9.4115,9.4309,9.4018,9.4115,28300.0
2009-09-10 11:55:00,9.69,9.7,9.68,9.69,6900.0,9.4212,9.4309,9.4115,9.4212,6900.0
2009-09-10 12:00:00,9.69,9.7,9.68,9.68,14900.0,9.4212,9.4309,9.4115,9.4115,14900.0
2009-09-10 12:05:00,9.69,9.69,9.68,9.68,3000.0,9.4212,9.4212,9.4115,9.4115,3000.0
2009-09-10 12:10:00,9.68,9.68,9.65,9.65,19600.0,9.4115,9.4115,9.3823,9.3823,19600.0
2009-09-10 12:15:00,9.66,9.67,9.65,9.65,6300.0,9.392,9.4018,9.3823,9.3823,6300.0
2009-09-10 12:20:00,9.66,9.67,9.65,9.67,4200.0,9.392,9.4018,9.3823,9.4018,4200.0
2009-09-10 12:25:00,9.66,9.67,9.66,9.66,3400.0,9.392,9.4018,9.392,9.392,3400.0
2009-09-10 12:30:00,9.66,9.69,9.65,9.69,10900.0,9.392,9.4212,9.3823,9.4212,10900.0
2009-09-10 12:35:00,9.7,9.7,9.69,9.69,4400.0,9.4309,9.4309,9.4212,9.4212,4400.0
2009-09-10 12:40:00,9.7,9.7,9.69,9.69,3700.0,9.4309,9.4309,9.4212,9.4212,3700.0
2009-09-10 12:45:00,9.7,9.74,9.69,9.69,17500.0,9.4309,9.4698,9.4212,9.4212,17500.0
2009-09-10 12:50:00,9.7,9.72,9.68,9.69,12000.0,9.4309,9.4504,9.4115,9.4212,12000.0
2009-09-10 12:55:00,9.7,9.71,9.67,9.67,12200.0,9.4309,9.4406,9.4018,9.4018,12200.0
2009-09-10 13:00:00,9.67,9.72,9.66,9.72,8300.0,9.4018,9.4504,9.392,9.4504,8300.0
2009-09-10 13:05:00,9.71,9.75,9.71,9.74,9500.0,9.4406,9.4795,9.4406,9.4698,9500.0
2009-09-10 13:10:00,9.75,9.76,9.73,9.76,4300.0,9.4795,9.4893,9.4601,9.4893,4300.0
2009-09-10 13:15:00,9.77,9.79,9.75,9.78,9100.0,9.499,9.5184,9.4795,9.5087,9100.0
2009-09-10 13:20:00,9.78,9.81,9.77,9.79,10400.0,9.5087,9.5379,9.499,9.5184,10400.0
2009-09-10 13:25:00,9.79,9.81,9.79,9.8,4200.0,9.5184,9.5379,9.5184,9.5281,4200.0
2009-09-10 13:30:00,9.82,9.83,9.8,9.82,8700.0,9.5476,9.5573,9.5281,9.5476,8700.0
2009-09-10 13:35:00,9.82,9.82,9.81,9.82,1700.0,9.5476,9.5476,9.5379,9.5476,1700.0
2009-09-10 13:40:00,9.82,9.84,9.8,9.8,8100.0,9.5476,9.567,9.5281,9.5281,8100.0
2009-09-10 13:45:00,9.8,9.83,9.8,9.82,7300.0,9.5281,9.5573,9.5281,9.5476,7300.0
2009-09-10 13:50:00,9.82,9.84,9.82,9.82,6300.0,9.5476,9.567,9.5476,9.5476,6300.0
2009-09-10 13:55:00,9.82,9.87,9.82,9.86,19800.0,9.5476,9.5962,9.5476,9.5865,19800.0
2009-09-10 14:00:00,9.87,9.89,9.87,9.88,10600.0,9.5962,9.6157,9.5962,9.6059,10600.0
2009-09-10 14:05:00,9.88,9.89,9.85,9.89,9500.0,9.6059,9.6157,9.5768,9.6157,9500.0
2009-09-10 14:10:00,9.89,9.89,9.84,9.84,22700.0,9.6157,9.6157,9.567,9.567,22700.0
2009-09-10 14:15:00,9.84,9.86,9.83,9.84,6800.0,9.567,9.5865,9.5573,9.567,6800.0
2009-09-10 14:20:00,9.84,9.84,9.83,9.83,3400.0,9.567,9.567,9.5573,9.5573,3400.0
2009-09-10 14:25:00,9.83,9.84,9.8,9.81,9000.0,9.5573,9.567,9.5281,9.5379,9000.0
2009-09-10 14:30:00,9.81,9.82,9.8,9.81,8200.0,9.5379,9.5476,9.5281,9.5379,8200.0
2009-09-10 14:35:00,9.81,9.83,9.81,9.83,4900.0,9.5379,9.5573,9.5379,9.5573,4900.0
2009-09-10 14:40:00,9.82,9.86,9.82,9.86,6700.0,9.5476,9.5865,9.5476,9.5865,6700.0
2009-09-10 14:45:00,9.86,9.86,9.81,9.81,10300.0,9.5865,9.5865,9.5379,9.5379,10300.0
2009-09-10 14:50:00,9.81,9.82,9.79,9.79,8800.0,9.5379,9.5476,9.5184,9.5184,8800.0
2009-09-10 14:55:00,9.8,9.82,9.78,9.81,5100.0,9.5281,9.5476,9.5087,9.5379,5100.0
2009-09-10 15:00:00,9.82,9.83,9.8,9.82,5200.0,9.5476,9.5573,9.5281,9.5476,5200.0
2009-09-10 15:05:00,9.83,9.83,9.76,9.76,7800.0,9.5573,9.5573,9.4893,9.4893,7800.0
2009-09-10 15:10:00,9.77,9.78,9.76,9.78,6000.0,9.499,9.5087,9.4893,9.5087,6000.0
2009-09-10 15:15:00,9.79,9.82,9.79,9.8,11800.0,9.5184,9.5476,9.5184,9.5281,11800.0
2009-09-10 15:20:00,9.8,9.82,9.78,9.79,15000.0,9.5281,9.5476,9.5087,9.5184,15000.0
2009-09-10 15:25:00,9.8,9.84,9.8,9.84,8800.0,9.5281,9.567,9.5281,9.567,8800.0
2009-09-10 15:30:00,9.85,9.85,9.84,9.85,6000.0,9.5768,9.5768,9.567,9.5768,6000.0
2009-09-10 15:35:00,9.85,9.88,9.85,9.88,3900.0,9.5768,9.6059,9.5768,9.6059,3900.0
2009-09-10 15:40:00,9.88,9.89,9.87,9.88,3900.0,9.6059,9.6157,9.5962,9.6059,3900.0
2009-09-10 15:45:00,9.89,9.89,9.88,9.88,13500.0,9.6157,9.6157,9.6059,9.6059,13500.0
2009-09-10 15:50:00,9.89,9.9,9.88,9.9,6600.0,9.6157,9.6254,9.6059,9.6254,6600.0
2009-09-10 15:55:00,9.9,9.9,9.89,9.9,20200.0,9.6254,9.6254,9.6157,9.6254,20200.0
2009-09-11 09:30:00,9.91,9.97,9.88,9.9,8800.0,9.6351,9.6934,9.6059,9.6254,8800.0
2009-09-11 09:35:00,9.93,9.98,9.89,9.92,8200.0,9.6545,9.7032,9.6157,9.6448,8200.0
2009-09-11 09:40:00,9.96,9.98,9.89,9.98,5100.0,9.6837,9.7032,9.6157,9.7032,5100.0
2009-09-11 09:45:00,9.98,10.1,9.96,10.06,10000.0,9.7032,9.8198,9.6837,9.7809,10000.0
2009-09-11 09:50:00,10.08,10.09,10.05,10.06,6300.0,9.8004,9.8101,9.7712,9.7809,6300.0
2009-09-11 09:55:00,10.09,10.11,10.04,10.09,7900.0,9.8101,9.8295,9.7615,9.8101,7900.0
2009-09-11 10:00:00,10.08,10.12,10.01,10.03,10100.0,9.8004,9.8393,9.7323,9.7518,10100.0
2009-09-11 10:05:00,10.02,10.03,10.0,10.01,8500.0,9.742,9.7518,9.7226,9.7323,8500.0
2009-09-11 10:10:00,10.01,10.03,10.0,10.01,14700.0,9.7323,9.7518,9.7226,9.7323,14700.0
2009-09-11 10:15:00,10.01,10.02,10.0,10.01,7900.0,9.7323,9.742,9.7226,9.7323,7900.0
2009-09-11 10:20:00,10.02,10.08,10.01,10.08,5500.0,9.742,9.8004,9.7323,9.8004,5500.0
2009-09-11 10:25:00,10.06,10.07,10.02,10.04,6400.0,9.7809,9.7907,9.742,9.7615,6400.0
2009-09-11 10:30:00,10.04,10.07,10.04,10.05,4600.0,9.7615,9.7907,9.7615,9.7712,4600.0
2009-09-11 10:35:00,10.02,10.06,10.02,10.05,7200.0,9.742,9.7809,9.742,9.7712,7200.0
2009-09-11 10:40:00,10.04,10.07,10.02,10.02,6600.0,9.7615,9.7907,9.742,9.742,6600.0
2009-09-11 10:45:00,10.01,10.04,10.0,10.02,3200.0,9.7323,9.7615,9.7226,9.742,3200.0
2009-09-11 10:50:00,10.02,10.04,10.0,10.03,3100.0,9.742,9.7615,9.7226,9.7518,3100.0
2009-09-11 10:55:00,10.03,10.06,10.02,10.04,8000.0,9.7518,9.7809,9.742,9.7615,8000.0
2009-09-11 11:00:00,10.03,10.04,10.02,10.03,1300.0,9.7518,9.7615,9.742,9.7518,1300.0
2009-09-11 11:05:00,10.02,10.03,10.02,10.03,1800.0,9.742,9.7518,9.742,9.7518,1800.0
2009-09-11 11:10:00,10.02,10.06,10.02,10.05,12800.0,9.742,9.7809,9.742,9.7712,12800.0
2009-09-11 11:15:00,10.05,10.07,10.04,10.05,6500.0,9.7712,9.7907,9.7615,9.7712,6500.0
2009-09-11 11:20:00,10.04,10.06,10.03,10.05,9000.0,9.7615,9.7809,9.7518,9.7712,9000.0
2009-09-11 11:25:00,10.05,10.05,10.03,10.05,5000.0,9.7712,9.7712,9.7518,9.7712,5000.0
2009-09-11 11:30:00,10.05,10.06,10.01,10.02,6000.0,9.7712,9.7809,9.7323,9.742,6000.0
2009-09-11 11:35:00,10.02,10.02,10.01,10.02,1000.0,9.742,9.742,9.7323,9.742,1000.0
2009-09-11 11:40:00,10.02,10.07,10.0,10.04,91000.0,9.742,9.7907,9.7226,9.7615,91000.0
2009-09-11 11:45:00,10.02,10.07,10.02,10.04,30100.0,9.742,9.7907,9.742,9.7615,30100.0
2009-09-11 11:50:00,10.04,10.07,10.04,10.05,15000.0,9.7615,9.7907,9.7615,9.7712,15000.0
2009-09-11 11:55:00,10.04,10.07,10.04,10.06,13700.0,9.7615,9.7907,9.7615,9.7809,13700.0
2009-09-11 12:00:00,10.05,10.11,10.05,10.11,21400.0,9.7712,9.8295,9.7712,9.8295,21400.0
2009-09-11 12:05:00,10.09,10.12,10.06,10.07,6500.0,9.8101,9.8393,9.7809,9.7907,6500.0
2009-09-11 12:10:00,10.07,10.07,10.06,10.07,1300.0,9.7907,9.7907,9.7809,9.7907,1300.0
2009-09-11 12:15:00,10.06,10.07,10.05,10.06,3300.0,9.7809,9.7907,9.7712,9.7809,3300.0
2009-09-11 12:20:00,10.06,10.07,10.05,10.05,4200.0,9.7809,9.7907,9.7712,9.7712,4200.0
2009-09-11 12:25:00,10.05,10.08,10.05,10.06,1700.0,9.7712,9.8004,9.7712,9.7809,1700.0
2009-09-11 12:30:00,10.06,10.07,10.04,10.06,4500.0,9.7809,9.7907,9.7615,9.7809,4500.0
2009-09-11 12:35:00,10.06,10.06,10.03,10.06,13700.0,9.7809,9.7809,9.7518,9.7809,13700.0
2009-09-11 12:40:00,10.05,10.09,10.03,10.06,13100.0,9.7712,9.8101,9.7518,9.7809,13100.0
2009-09-11 12:45:00,10.05,10.06,10.05,10.06,2300.0,9.7712,9.7809,9.7712,9.7809,2300.0
2009-09-11 12:50:00,10.06,10.09,10.06,10.09,3500.0,9.7809,9.8101,9.7809,9.8101,3500.0
2009-09-11 12:55:00,10.09,10.09,10.08,10.08,1600.0,9.8101,9.8101,9.8004,9.8004,1600.0
2009-09-11 13:00:00,10.08,10.09,10.08,10.09,1900.0,9.8004,9.8101,9.8004,9.8101,1900.0
2009-09-11 13:05:00,10.08,10.09,10.08,10.09,1600.0,9.8004,9.8101,9.8004,9.8101,1600.0
2009-09-11 13:10:00,10.08,10.09,10.08,10.08,9100.0,9.8004,9.8101,9.8004,9.8004,9100.0
2009-09-11 13:15:00,10.09,10.13,10.08,10.1,20400.0,9.8101,9.849,9.8004,9.8198,20400.0
2009-09-11 13:20:00,10.1,10.11,10.1,10.11,7000.0,9.8198,9.8295,9.8198,9.8295,7000.0
2009-09-11 13:25:00,10.11,10.11,10.09,10.09,7000.0,9.8295,9.8295,9.8101,9.8101,7000.0
2009-09-11 13:30:00,10.1,10.1,10.09,10.1,4900.0,9.8198,9.8198,9.8101,9.8198,4900.0
2009-09-11 13:35:00,10.1,10.1,10.08,10.08,5300.0,9.8198,9.8198,9.8004,9.8004,5300.0
2009-09-11 13:40:00,10.08,10.09,10.04,10.04,13800.0,9.8004,9.8101,9.7615,9.7615,13800.0
2009-09-11 13:45:00,10.04,10.05,10.04,10.05,5800.0,9.7615,9.7712,9.7615,9.7712,5800.0
2009-09-11 13:50:00,10.04,10.04,10.0,10.0,9800.0,9.7615,9.7615,9.7226,9.7226,9800.0
2009-09-11 13:55:00,10.01,10.02,10.0,10.01,11300.0,9.7323,9.742,9.7226,9.7323,11300.0
2009-09-11 14:00:00,10.0,10.01,10.0,10.01,5800.0,9.7226,9.7323,9.7226,9.7323,5800.0
2009-09-11 14:05:00,10.0,10.01,10.0,10.0,13400.0,9.7226,9.7323,9.7226,9.7226,13400.0
2009-09-11 14:10:00,10.0,10.01,10.0,10.01,16400.0,9.7226,9.7323,9.7226,9.7323,16400.0
2009-09-11 14:15:00,10.01,10.02,10.01,10.01,5100.0,9.7323,9.742,9.7323,9.7323,5100.0
2009-09-11 14:20:00,10.01,10.05,10.0,10.02,16400.0,9.7323,9.7712,9.7226,9.742,16400.0
2009-09-11 14:25:00,10.02,10.02,10.01,10.01,900.0,9.742,9.742,9.7323,9.7323,900.0
2009-09-11 14:30:00,10.01,10.05,10.01,10.03,27700.0,9.7323,9.7712,9.7323,9.7518,27700.0
2009-09-11 14:35:00,10.04,10.04,10.02,10.02,4800.0,9.7615,9.7615,9.742,9.742,4800.0
2009-09-11 14:40:00,10.02,10.02,10.01,10.02,2100.0,9.742,9.742,9.7323,9.742,2100.0
2009-09-11 14:45:00,10.02,10.03,10.01,10.02,4000.0,9.742,9.7518,9.7323,9.742,4000.0
2009-09-11 14:50:00,10.02,10.04,10.0,10.01,17200.0,9.742,9.7615,9.7226,9.7323,17200.0
2009-09-11 14:55:00,10.01,10.02,10.0,10.01,21500.0,9.7323,9.742,9.7226,9.7323,21500.0
2009-09-11 15:00:00,10.02,10.03,10.01,10.02,12400.0,9.742,9.7518,9.7323,9.742,12400.0
2009-09-11 15:05:00,10.03,10.05,10.03,10.04,8100.0,9.7518,9.7712,9.7518,9.7615,8100.0
2009-09-11 15:10:00,10.04,10.06,10.04,10.05,5900.0,9.7615,9.7809,9.7615,9.7712,5900.0
2009-09-11 15:15:00,10.05,10.06,10.05,10.05,2700.0,9.7712,9.7809,9.7712,9.7712,2700.0
2009-09-11 15:20:00,10.05,10.08,10.05,10.08,8400.0,9.7712,9.8004,9.7712,9.8004,8400.0
2009-09-11 15:25:00,10.07,10.09,10.05,10.09,9700.0,9.7907,9.8101,9.7712,9.8101,9700.0
2009-09-11 15:30:00,10.08,10.1,10.08,10.08,3000.0,9.8004,9.8198,9.8004,9.8004,3000.0
2009-09-11 15:35:00,10.09,10.1,10.05,10.07,14700.0,9.8101,9.8198,9.7712,9.7907,14700.0
2009-09-11 15:40:00,10.07,10.1,10.06,10.1,13500.0,9.7907,9.8198,9.7809,9.8198,13500.0
2009-09-11 15:45:00,10.1,10.1,10.08,10.08,10300.0,9.8198,9.8198,9.8004,9.8004,10300.0
2009-09-11 15:50:00,10.09,10.11,10.08,10.1,24700.0,9.8101,9.8295,9.8004,9.8198,24700.0
2009-09-11 15:55:00,10.1,10.16,10.1,10.15,125000.0,9.8198,9.8782,9.8198,9.8684,125000.0
2009-09-14 09:30:00,10.08,10.12,9.9,10.07,16600.0,9.8004,9.8393,9.6254,9.7907,16600.0
2009-09-14 09:35:00,10.05,10.15,10.05,10.14,19000.0,9.7712,9.8684,9.7712,9.8587,19000.0
2009-09-14 09:40:00,10.15,10.29,10.15,10.28,30400.0,9.8684,10.0046,9.8684,9.9948,30400.0
2009-09-14 09:45:00,10.29,10.39,10.25,10.29,28600.0,10.0046,10.1018,9.9657,10.0046,28600.0
2009-09-14 09:50:00,10.28,10.41,10.25,10.4,72000.0,9.9948,10.1212,9.9657,10.1115,72000.0
2009-09-14 09:55:00,10.4,10.41,10.27,10.33,22200.0,10.1115,10.1212,9.9851,10.0434,22200.0
2009-09-14 10:00:00,10.33,10.36,10.3,10.36,20000.0,10.0434,10.0726,10.0143,10.0726,20000.0
2009-09-14 10:05:00,10.36,10.45,10.34,10.45,9400.0,10.0726,10.1601,10.0532,10.1601,9400.0
2009-09-14 10:10:00,10.45,10.45,10.34,10.43,22700.0,10.1601,10.1601,10.0532,10.1407,22700.0
2009-09-14 10:15:00,10.42,10.52,10.41,10.48,77200.0,10.1309,10.2282,10.1212,10.1893,77200.0
2009-09-14 10:20:00,10.48,10.68,10.48,10.59,83900.0,10.1893,10.3837,10.1893,10.2962,83900.0
2009-09-14 10:25:00,10.59,10.63,10.58,10.6,25300.0,10.2962,10.3351,10.2865,10.306,25300.0
2009-09-14 10:30:00,10.6,10.64,10.6,10.64,8200.0,10.306,10.3448,10.306,10.3448,8200.0
2009-09-14 10:35:00,10.63,10.68,10.57,10.63,41600.0,10.3351,10.3837,10.2768,10.3351,41600.0
2009-09-14 10:40:00,10.65,10.74,10.6,10.7,68300.0,10.3546,10.4421,10.306,10.4032,68300.0
2009-09-14 10:45:00,10.69,10.7,10.63,10.64,21600.0,10.3935,10.4032,10.3351,10.3448,21600.0
2009-09-14 10:50:00,10.65,10.65,10.54,10.58,41400.0,10.3546,10.3546,10.2476,10.2865,41400.0
2009-09-14 10:55:00,10.59,10.63,10.57,10.61,23200.0,10.2962,10.3351,10.2768,10.3157,23200.0
2009-09-14 11:00:00,10.62,10.73,10.61,10.71,47500.0,10.3254,10.4324,10.3157,10.4129,47500.0
2009-09-14 11:05:00,10.72,10.75,10.67,10.69,32700.0,10.4226,10.4518,10.374,10.3935,32700.0
2009-09-14 11:10:00,10.72,10.77,10.67,10.77,26100.0,10.4226,10.4712,10.374,10.4712,26100.0
2009-09-14 11:15:00,10.77,10.77,10.7,10.71,19700.0,10.4712,10.4712,10.4032,10.4129,19700.0
2009-09-14 11:20:00,10.73,10.76,10.69,10.72,33200.0,10.4324,10.4615,10.3935,10.4226,33200.0
2009-09-14 11:25:00,10.7,10.72,10.69,10.7,2900.0,10.4032,10.4226,10.3935,10.4032,2900.0
2009-09-14 11:30:00,10.7,10.72,10.69,10.7,3600.0,10.4032,10.4226,10.3935,10.4032,3600.0
2009-09-14 11:35:00,10.7,10.7,10.66,10.66,3200.0,10.4032,10.4032,10.3643,10.3643,3200.0
2009-09-14 11:40:00,10.66,10.67,10.65,10.67,4400.0,10.3643,10.374,10.3546,10.374,4400.0
2009-09-14 11:45:00,10.65,10.71,10.65,10.69,20800.0,10.3546,10.4129,10.3546,10.3935,20800.0
2009-09-14 11:50:00,10.68,10.69,10.65,10.68,9300.0,10.3837,10.3935,10.3546,10.3837,9300.0
2009-09-14 11:55:00,10.69,10.69,10.64,10.65,13700.0,10.3935,10.3935,10.3448,10.3546,13700.0
2009-09-14 12:00:00,10.66,10.67,10.65,10.66,2000.0,10.3643,10.374,10.3546,10.3643,2000.0
2009-09-14 12:05:00,10.66,10.67,10.62,10.62,6200.0,10.3643,10.374,10.3254,10.3254,6200.0
2009-09-14 12:10:00,10.62,10.64,10.61,10.63,2400.0,10.3254,10.3448,10.3157,10.3351,2400.0
2009-09-14 12:15:00,10.63,10.65,10.63,10.65,5500.0,10.3351,10.3546,10.3351,10.3546,5500.0
2009-09-14 12:20:00,10.65,10.72,10.65,10.7,15000.0,10.3546,10.4226,10.3546,10.4032,15000.0
2009-09-14 12:25:00,10.72,10.72,10.7,10.7,5300.0,10.4226,10.4226,10.4032,10.4032,5300.0
2009-09-14 12:30:00,10.7,10.7,10.66,10.67,4900.0,10.4032,10.4032,10.3643,10.374,4900.0
2009-09-14 12:35:00,10.67,10.69,10.67,10.67,800.0,10.374,10.3935,10.374,10.374,800.0
2009-09-14 12:40:00,10.67,10.69,10.67,10.68,6400.0,10.374,10.3935,10.374,10.3837,6400.0
2009-09-14 12:45:00,10.68,10.7,10.68,10.68,1700.0,10.3837,10.4032,10.3837,10.3837,1700.0
2009-09-14 12:50:00,10.69,10.69,10.68,10.69,1700.0,10.3935,10.3935,10.3837,10.3935,1700.0
2009-09-14 12:55:00,10.69,10.72,10.69,10.72,2300.0,10.3935,10.4226,10.3935,10.4226,2300.0
2009-09-14 13:00:00,10.72,10.72,10.64,10.66,25000.0,10.4226,10.4226,10.3448,10.3643,25000.0
2009-09-14 13:05:00,10.65,10.66,10.62,10.66,9700.0,10.3546,10.3643,10.3254,10.3643,9700.0
2009-09-14 13:10:00,10.66,10.67,10.63,10.65,18600.0,10.3643,10.374,10.3351,10.3546,18600.0
2009-09-14 13:15:00,10.66,10.67,10.64,10.66,8000.0,10.3643,10.374,10.3448,10.3643,8000.0
2009-09-14 13:20:00,10.65,10.66,10.62,10.65,9400.0,10.3546,10.3643,10.3254,10.3546,9400.0
2009-09-14 13:25:00,10.64,10.65,10.63,10.65,1200.0,10.3448,10.3546,10.3351,10.3546,1200.0
2009-09-14 13:30:00,10.64,10.67,10.64,10.67,3900.0,10.3448,10.374,10.3448,10.374,3900.0
2009-09-14 13:35:00,10.66,10.67,10.64,10.65,19900.0,10.3643,10.374,10.3448,10.3546,19900.0
2009-09-14 13:40:00,10.66,10.72,10.65,10.7,33700.0,10.3643,10.4226,10.3546,10.4032,33700.0
2009-09-14 13:45:00,10.7,10.73,10.69,10.71,11800.0,10.4032,10.4324,10.3935,10.4129,11800.0
2009-09-14 13:50:00,10.7,10.71,10.67,10.68,21400.0,10.4032,10.4129,10.374,10.3837,21400.0
2009-09-14 13:55:00,10.7,10.73,10.69,10.73,5900.0,10.4032,10.4324,10.3935,10.4324,5900.0
2009-09-14 14:00:00,10.71,10.71,10.66,10.66,4500.0,10.4129,10.4129,10.3643,10.3643,4500.0
2009-09-14 14:05:00,10.66,10.66,10.6,10.6,9900.0,10.3643,10.3643,10.306,10.306,9900.0
2009-09-14 14:10:00,10.61,10.63,10.6,10.61,2800.0,10.3157,10.3351,10.306,10.3157,2800.0
2009-09-14 14:15:00,10.62,10.66,10.62,10.65,11900.0,10.3254,10.3643,10.3254,10.3546,11900.0
2009-09-14 14:20:00,10.65,10.66,10.65,10.65,5200.0,10.3546,10.3643,10.3546,10.3546,5200.0
2009-09-14 14:25:00,10.67,10.7,10.65,10.69,7700.0,10.374,10.4032,10.3546,10.3935,7700.0
2009-09-14 14:30:00,10.7,10.74,10.7,10.72,12800.0,10.4032,10.4421,10.4032,10.4226,12800.0
2009-09-14 14:35:00,10.73,10.74,10.72,10.73,5200.0,10.4324,10.4421,10.4226,10.4324,5200.0
2009-09-14 14:40:00,10.73,10.74,10.71,10.71,7600.0,10.4324,10.4421,10.4129,10.4129,7600.0
2009-09-14 14:45:00,10.72,10.72,10.7,10.71,6500.0,10.4226,10.4226,10.4032,10.4129,6500.0
2009-09-14 14:50:00,10.71,10.72,10.7,10.71,6900.0,10.4129,10.4226,10.4032,10.4129,6900.0
2009-09-14 14:55:00,10.7,10.74,10.7,10.73,11400.0,10.4032,10.4421,10.4032,10.4324,11400.0
2009-09-14 15:00:00,10.73,10.74,10.71,10.73,11300.0,10.4324,10.4421,10.4129,10.4324,11300.0
2009-09-14 15:05:00,10.73,10.74,10.71,10.73,9800.0,10.4324,10.4421,10.4129,10.4324,9800.0
2009-09-14 15:10:00,10.73,10.74,10.71,10.72,10500.0,10.4324,10.4421,10.4129,10.4226,10500.0
2009-09-14 15:15:00,10.72,10.74,10.71,10.72,8100.0,10.4226,10.4421,10.4129,10.4226,8100.0
2009-09-14 15:20:00,10.72,10.73,10.71,10.72,10900.0,10.4226,10.4324,10.4129,10.4226,10900.0
2009-09-14 15:25:00,10.73,10.75,10.72,10.74,25900.0,10.4324,10.4518,10.4226,10.4421,25900.0
2009-09-14 15:30:00,10.74,10.77,10.74,10.75,36100.0,10.4421,10.4712,10.4421,10.4518,36100.0
2009-09-14 15:35:00,10.76,10.79,10.74,10.78,51500.0,10.4615,10.4907,10.4421,10.481,51500.0
2009-09-14 15:40:00,10.79,10.81,10.77,10.78,37500.0,10.4907,10.5101,10.4712,10.481,37500.0
2009-09-14 15:45:00,10.78,10.8,10.78,10.8,15900.0,10.481,10.5004,10.481,10.5004,15900.0
2009-09-14 15:50:00,10.8,10.8,10.78,10.8,34000.0,10.5004,10.5004,10.481,10.5004,34000.0
2009-09-14 15:55:00,10.81,10.82,10.79,10.81,58400.0,10.5101,10.5199,10.4907,10.5101,58400.0
2009-09-15 09:30:00,10.78,10.9,10.76,10.9,38300.0,10.481,10.5976,10.4615,10.5976,38300.0
2009-09-15 09:35:00,10.89,10.9,10.79,10.83,17700.0,10.5879,10.5976,10.4907,10.5296,17700.0
2009-09-15 09:40:00,10.85,10.86,10.8,10.83,16800.0,10.549,10.5587,10.5004,10.5296,16800.0
2009-09-15 09:45:00,10.84,10.85,10.74,10.75,23600.0,10.5393,10.549,10.4421,10.4518,23600.0
2009-09-15 09:50:00,10.75,10.75,10.68,10.7,21600.0,10.4518,10.4518,10.3837,10.4032,21600.0
2009-09-15 09:55:00,10.7,10.77,10.65,10.76,17600.0,10.4032,10.4712,10.3546,10.4615,17600.0
2009-09-15 10:00:00,10.78,10.78,10.56,10.57,16500.0,10.481,10.481,10.2671,10.2768,16500.0
2009-09-15 10:05:00,10.57,10.58,10.53,10.56,13100.0,10.2768,10.2865,10.2379,10.2671,13100.0
2009-09-15 10:10:00,10.55,10.56,10.55,10.56,16200.0,10.2573,10.2671,10.2573,10.2671,16200.0
2009-09-15 10:15:00,10.55,10.56,10.47,10.49,55300.0,10.2573,10.2671,10.1796,10.199,55300.0
2009-09-15 10:20:00,10.48,10.56,10.47,10.53,37800.0,10.1893,10.2671,10.1796,10.2379,37800.0
2009-09-15 10:25:00,10.52,10.6,10.52,10.59,48600.0,10.2282,10.306,10.2282,10.2962,48600.0
2009-09-15 10:30:00,10.59,10.65,10.55,10.55,29600.0,10.2962,10.3546,10.2573,10.2573,29600.0
2009-09-15 10:35:00,10.54,10.56,10.52,10.56,32000.0,10.2476,10.2671,10.2282,10.2671,32000.0
2009-09-15 10:40:00,10.54,10.58,10.53,10.57,14600.0,10.2476,10.2865,10.2379,10.2768,14600.0
2009-09-15 10:45:00,10.56,10.56,10.55,10.56,12600.0,10.2671,10.2671,10.2573,10.2671,12600.0
2009-09-15 10:50:00,10.56,10.58,10.56,10.56,12700.0,10.2671,10.2865,10.2671,10.2671,12700.0
2009-09-15 10:55:00,10.57,10.57,10.55,10.55,21400.0,10.2768,10.2768,10.2573,10.2573,21400.0
2009-09-15 11:00:00,10.55,10.55,10.38,10.39,33500.0,10.2573,10.2573,10.0921,10.1018,33500.0
2009-09-15 11:05:00,10.39,10.39,10.36,10.36,11500.0,10.1018,10.1018,10.0726,10.0726,11500.0
2009-09-15 11:10:00,10.37,10.42,10.33,10.33,21700.0,10.0823,10.1309,10.0434,10.0434,21700.0
2009-09-15 11:15:00,10.33,10.35,10.29,10.35,19400.0,10.0434,10.0629,10.0046,10.0629,19400.0
2009-09-15 11:20:00,10.36,10.52,10.35,10.52,52700.0,10.0726,10.2282,10.0629,10.2282,52700.0
2009-09-15 11:25:00,10.52,10.54,10.46,10.46,35800.0,10.2282,10.2476,10.1698,10.1698,35800.0
2009-09-15 11:30:00,10.46,10.47,10.4,10.4,27300.0,10.1698,10.1796,10.1115,10.1115,27300.0
2009-09-15 11:35:00,10.4,10.41,10.35,10.35,23100.0,10.1115,10.1212,10.0629,10.0629,23100.0
2009-09-15 11:40:00,10.35,10.36,10.32,10.32,17400.0,10.0629,10.0726,10.0337,10.0337,17400.0
2009-09-15 11:45:00,10.32,10.33,10.32,10.32,3700.0,10.0337,10.0434,10.0337,10.0337,3700.0
2009-09-15 11:50:00,10.33,10.33,10.23,10.23,21400.0,10.0434,10.0434,9.9462,9.9462,21400.0
2009-09-15 11:55:00,10.24,10.44,10.23,10.44,59200.0,9.9559,10.1504,9.9462,10.1504,59200.0
2009-09-15 12:00:00,10.43,10.46,10.4,10.45,14100.0,10.1407,10.1698,10.1115,10.1601,14100.0
2009-09-15 12:05:00,10.47,10.48,10.46,10.48,8400.0,10.1796,10.1893,10.1698,10.1893,8400.0
2009-09-15 12:10:00,10.47,10.49,10.46,10.48,21100.0,10.1796,10.199,10.1698,10.1893,21100.0
2009-09-15 12:15:00,10.48,10.5,10.4,10.5,48600.0,10.1893,10.2087,10.1115,10.2087,48600.0
2009-09-15 12:20:00,10.51,10.52,10.46,10.48,55300.0,10.2185,10.2282,10.1698,10.1893,55300.0
2009-09-15 12:25:00,10.48,10.49,10.41,10.45,27800.0,10.1893,10.199,10.1212,10.1601,27800.0
2009-09-15 12:30:00,10.46,10.47,10.44,10.46,21300.0,10.1698,10.1796,10.1504,10.1698,21300.0
2009-09-15 12:35:00,10.46,10.47,10.44,10.44,11100.0,10.1698,10.1796,10.1504,10.1504,11100.0
2009-09-15 12:40:00,10.45,10.46,10.43,10.45,13100.0,10.1601,10.1698,10.1407,10.1601,13100.0
2009-09-15 12:45:00,10.46,10.48,10.44,10.48,6300.0,10.1698,10.1893,10.1504,10.1893,6300.0
2009-09-15 12:50:00,10.49,10.51,10.47,10.48,15800.0,10.199,10.2185,10.1796,10.1893,15800.0
2009-09-15 12:55:00,10.5,10.52,10.48,10.5,14600.0,10.2087,10.2282,10.1893,10.2087,14600.0
2009-09-15 13:00:00,10.51,10.53,10.51,10.51,12400.0,10.2185,10.2379,10.2185,10.2185,12400.0
2009-09-15 13:05:00,10.5,10.51,10.5,10.5,1900.0,10.2087,10.2185,10.2087,10.2087,1900.0
2009-09-15 13:10:00,10.51,10.6,10.51,10.58,20100.0,10.2185,10.306,10.2185,10.2865,20100.0
2009-09-15 13:15:00,10.59,10.63,10.57,10.63,20100.0,10.2962,10.3351,10.2768,10.3351,20100.0
2009-09-15 13:20:00,10.63,10.66,10.61,10.66,8400.0,10.3351,10.3643,10.3157,10.3643,8400.0
2009-09-15 13:25:00,10.67,10.71,10.66,10.66,10000.0,10.374,10.4129,10.3643,10.3643,10000.0
2009-09-15 13:30:00,10.67,10.68,10.64,10.64,4200.0,10.374,10.3837,10.3448,10.3448,4200.0
2009-09-15 13:35:00,10.64,10.65,10.64,10.65,6600.0,10.3448,10.3546,10.3448,10.3546,6600.0
2009-09-15 13:40:00,10.64,10.66,10.63,10.64,9600.0,10.3448,10.3643,10.3351,10.3448,9600.0
2009-09-15 13:45:00,10.65,10.67,10.65,10.66,7100.0,10.3546,10.374,10.3546,10.3643,7100.0
2009-09-15 13:50:00,10.67,10.67,10.66,10.67,3000.0,10.374,10.374,10.3643,10.374,3000.0
2009-09-15 13:55:00,10.67,10.67,10.66,10.66,6000.0,10.374,10.374,10.3643,10.3643,6000.0
2009-09-15 14:00:00,10.66,10.67,10.64,10.65,10300.0,10.3643,10.374,10.3448,10.3546,10300.0
2009-09-15 14:05:00,10.65,10.65,10.63,10.63,4600.0,10.3546,10.3546,10.3351,10.3351,4600.0
2009-09-15 14:10:00,10.63,10.63,10.61,10.62,9600.0,10.3351,10.3351,10.3157,10.3254,9600.0
2009-09-15 14:15:00,10.63,10.63,10.62,10.62,2300.0,10.3351,10.3351,10.3254,10.3254,2300.0
2009-09-15 14:20:00,10.63,10.63,10.62,10.62,6900.0,10.3351,10.3351,10.3254,10.3254,6900.0
2009-09-15 14:25:00,10.63,10.63,10.61,10.62,16900.0,10.3351,10.3351,10.3157,10.3254,16900.0
2009-09-15 14:30:00,10.63,10.63,10.61,10.62,13700.0,10.3351,10.3351,10.3157,10.3254,13700.0
2009-09-15 14:35:00,10.62,10.63,10.57,10.58,53300.0,10.3254,10.3351,10.2768,10.2865,53300.0
2009-09-15 14:40:00,10.58,10.59,10.49,10.5,23300.0,10.2865,10.2962,10.199,10.2087,23300.0
2009-09-15 14:45:00,10.5,10.5,10.44,10.45,10200.0,10.2087,10.2087,10.1504,10.1601,10200.0
2009-09-15 14:50:00,10.44,10.47,10.42,10.47,24400.0,10.1504,10.1796,10.1309,10.1796,24400.0
2009-09-15 14:55:00,10.46,10.5,10.46,10.49,16100.0,10.1698,10.2087,10.1698,10.199,16100.0
2009-09-15 15:00:00,10.48,10.5,10.48,10.49,23700.0,10.1893,10.2087,10.1893,10.199,23700.0
2009-09-15 15:05:00,10.49,10.54,10.48,10.51,80600.0,10.199,10.2476,10.1893,10.2185,80600.0
2009-09-15 15:10:00,10.51,10.54,10.5,10.54,121800.0,10.2185,10.2476,10.2087,10.2476,121800.0
2009-09-15 15:15:00,10.54,10.54,10.51,10.53,58300.0,10.2476,10.2476,10.2185,10.2379,58300.0
2009-09-15 15:20:00,10.54,10.58,10.52,10.56,33100.0,10.2476,10.2865,10.2282,10.2671,33100.0
2009-09-15 15:25:00,10.56,10.57,10.53,10.53,18600.0,10.2671,10.2768,10.2379,10.2379,18600.0
2009-09-15 15:30:00,10.54,10.55,10.51,10.55,27900.0,10.2476,10.2573,10.2185,10.2573,27900.0
2009-09-15 15:35:00,10.55,10.56,10.54,10.56,55600.0,10.2573,10.2671,10.2476,10.2671,55600.0
2009-09-15 15:40:00,10.55,10.59,10.53,10.54,58200.0,10.2573,10.2962,10.2379,10.2476,58200.0
2009-09-15 15:45:00,10.54,10.55,10.53,10.53,24800.0,10.2476,10.2573,10.2379,10.2379,24800.0
2009-09-15 15:50:00,10.53,10.54,10.52,10.53,33500.0,10.2379,10.2476,10.2282,10.2379,33500.0
2009-09-15 15:55:00,10.54,10.57,10.53,10.55,86600.0,10.2476,10.2768,10.2379,10.2573,86600.0
2009-09-16 09:30:00,10.63,10.73,10.57,10.7,3200.0,10.3351,10.4324,10.2768,10.4032,3200.0
2009-09-16 09:35:00,10.75,10.89,10.71,10.87,41000.0,10.4518,10.5879,10.4129,10.5685,41000.0
2009-09-16 09:40:00,10.89,10.9,10.78,10.82,15700.0,10.5879,10.5976,10.481,10.5199,15700.0
2009-09-16 09:45:00,10.83,10.85,10.8,10.85,10200.0,10.5296,10.549,10.5004,10.549,10200.0
2009-09-16 09:50:00,10.85,10.9,10.85,10.85,13800.0,10.549,10.5976,10.549,10.549,13800.0
2009-09-16 09:55:00,10.85,10.97,10.85,10.97,12000.0,10.549,10.6657,10.549,10.6657,12000.0
2009-09-16 10:00:00,10.97,11.01,10.94,10.97,33500.0,10.6657,10.7046,10.6365,10.6657,33500.0
2009-09-16 10:05:00,10.95,11.04,10.95,11.02,39900.0,10.6462,10.7338,10.6462,10.7143,39900.0
2009-09-16 10:10:00,11.03,11.04,11.0,11.02,17100.0,10.724,10.7338,10.6949,10.7143,17100.0
2009-09-16 10:15:00,11.02,11.14,11.02,11.14,19000.0,10.7143,10.831,10.7143,10.831,19000.0
2009-09-16 10:20:00,11.14,11.15,11.13,11.15,21200.0,10.831,10.8407,10.8213,10.8407,21200.0
2009-09-16 10:25:00,11.14,11.18,11.11,11.11,18900.0,10.831,10.8699,10.8018,10.8018,18900.0
2009-09-16 10:30:00,11.12,11.17,11.12,11.15,6100.0,10.8115,10.8601,10.8115,10.8407,6100.0
2009-09-16 10:35:00,11.14,11.15,11.12,11.14,1700.0,10.831,10.8407,10.8115,10.831,1700.0
2009-09-16 10:40:00,11.15,11.18,11.14,11.17,5500.0,10.8407,10.8699,10.831,10.8601,5500.0
2009-09-16 10:45:00,11.18,11.19,11.17,11.18,9600.0,10.8699,10.8796,10.8601,10.8699,9600.0
2009-09-16 10:50:00,11.18,11.19,11.17,11.19,3600.0,10.8699,10.8796,10.8601,10.8796,3600.0
2009-09-16 10:55:00,11.18,11.21,11.18,11.21,6500.0,10.8699,10.899,10.8699,10.899,6500.0
2009-09-16 11:00:00,11.21,11.23,11.16,11.2,8800.0,10.899,10.9185,10.8504,10.8893,8800.0
2009-09-16 11:05:00,11.19,11.25,11.19,11.25,15400.0,10.8796,10.9379,10.8796,10.9379,15400.0
2009-09-16 11:10:00,11.25,11.29,11.25,11.28,30800.0,10.9379,10.9768,10.9379,10.9671,30800.0
2009-09-16 11:15:00,11.28,11.32,11.28,11.29,13900.0,10.9671,11.006,10.9671,10.9768,13900.0
2009-09-16 11:20:00,11.3,11.3,11.16,11.17,19500.0,10.9865,10.9865,10.8504,10.8601,19500.0
2009-09-16 11:25:00,11.17,11.17,11.09,11.09,16200.0,10.8601,10.8601,10.7824,10.7824,16200.0
2009-09-16 11:30:00,11.09,11.11,11.08,11.1,8100.0,10.7824,10.8018,10.7726,10.7921,8100.0
2009-09-16 11:35:00,11.1,11.13,11.1,11.12,30600.0,10.7921,10.8213,10.7921,10.8115,30600.0
2009-09-16 11:40:00,11.12,11.15,11.07,11.1,27000.0,10.8115,10.8407,10.7629,10.7921,27000.0
2009-09-16 11:45:00,11.1,11.12,11.04,11.04,9900.0,10.7921,10.8115,10.7338,10.7338,9900.0
2009-09-16 11:50:00,11.05,11.09,11.01,11.01,10400.0,10.7435,10.7824,10.7046,10.7046,10400.0
2009-09-16 11:55:00,11.02,11.05,11.01,11.02,3300.0,10.7143,10.7435,10.7046,10.7143,3300.0
2009-09-16 12:00:00,11.01,11.05,11.0,11.05,10300.0,10.7046,10.7435,10.6949,10.7435,10300.0
2009-09-16 12:05:00,11.05,11.06,11.0,11.0,12800.0,10.7435,10.7532,10.6949,10.6949,12800.0
2009-09-16 12:10:00,11.01,11.01,11.0,11.0,22700.0,10.7046,10.7046,10.6949,10.6949,22700.0
2009-09-16 12:15:00,11.0,11.01,11.0,11.01,4100.0,10.6949,10.7046,10.6949,10.7046,4100.0
2009-09-16 12:20:00,11.0,11.02,11.0,11.01,5000.0,10.6949,10.7143,10.6949,10.7046,5000.0
2009-09-16 12:25:00,11.01,11.02,10.88,10.92,58100.0,10.7046,10.7143,10.5782,10.6171,58100.0
2009-09-16 12:30:00,10.92,10.95,10.88,10.89,7000.0,10.6171,10.6462,10.5782,10.5879,7000.0
2009-09-16 12:35:00,10.91,10.98,10.9,10.98,6700.0,10.6074,10.6754,10.5976,10.6754,6700.0
2009-09-16 12:40:00,10.98,11.0,10.96,11.0,7900.0,10.6754,10.6949,10.656,10.6949,7900.0
2009-09-16 12:45:00,11.0,11.09,10.99,10.99,27300.0,10.6949,10.7824,10.6851,10.6851,27300.0
2009-09-16 12:50:00,11.0,11.0,10.99,10.99,4000.0,10.6949,10.6949,10.6851,10.6851,4000.0
2009-09-16 12:55:00,10.99,11.01,10.97,10.99,38600.0,10.6851,10.7046,10.6657,10.6851,38600.0
2009-09-16 13:00:00,10.99,11.03,10.99,11.01,10500.0,10.6851,10.724,10.6851,10.7046,10500.0
2009-09-16 13:05:00,11.0,11.01,10.98,10.98,36800.0,10.6949,10.7046,10.6754,10.6754,36800.0
2009-09-16 13:10:00,10.98,10.99,10.91,10.93,14800.0,10.6754,10.6851,10.6074,10.6268,14800.0
2009-09-16 13:15:00,10.94,10.96,10.93,10.96,5800.0,10.6365,10.656,10.6268,10.656,5800.0
2009-09-16 13:20:00,10.96,11.01,10.93,10.93,23100.0,10.656,10.7046,10.6268,10.6268,23100.0
2009-09-16 13:25:00,10.93,10.95,10.9,10.9,17800.0,10.6268,10.6462,10.5976,10.5976,17800.0
2009-09-16 13:30:00,10.91,10.93,10.88,10.89,2800.0,10.6074,10.6268,10.5782,10.5879,2800.0
2009-09-16 13:35:00,10.89,10.9,10.84,10.87,16600.0,10.5879,10.5976,10.5393,10.5685,16600.0
2009-09-16 13:40:00,10.88,10.88,10.86,10.86,2800.0,10.5782,10.5782,10.5587,10.5587,2800.0
2009-09-16 13:45:00,10.86,10.88,10.86,10.86,2300.0,10.5587,10.5782,10.5587,10.5587,2300.0
2009-09-16 13:50:00,10.86,10.9,10.86,10.9,15200.0,10.5587,10.5976,10.5587,10.5976,15200.0
2009-09-16 13:55:00,10.9,10.95,10.9,10.95,47400.0,10.5976,10.6462,10.5976,10.6462,47400.0
2009-09-16 14:00:00,10.93,10.96,10.93,10.95,10600.0,10.6268,10.656,10.6268,10.6462,10600.0
2009-09-16 14:05:00,10.95,10.97,10.94,10.94,10000.0,10.6462,10.6657,10.6365,10.6365,10000.0
2009-09-16 14:10:00,10.95,10.96,10.94,10.94,2900.0,10.6462,10.656,10.6365,10.6365,2900.0
2009-09-16 14:15:00,10.96,11.0,10.95,10.96,5200.0,10.656,10.6949,10.6462,10.656,5200.0
2009-09-16 14:20:00,10.96,10.96,10.93,10.96,3400.0,10.656,10.656,10.6268,10.656,3400.0
2009-09-16 14:25:00,10.96,10.97,10.94,10.95,10800.0,10.656,10.6657,10.6365,10.6462,10800.0
2009-09-16 14:30:00,10.95,10.97,10.92,10.92,37500.0,10.6462,10.6657,10.6171,10.6171,37500.0
2009-09-16 14:35:00,10.94,10.97,10.92,10.96,10400.0,10.6365,10.6657,10.6171,10.656,10400.0
2009-09-16 14:40:00,10.96,10.96,10.93,10.94,12900.0,10.656,10.656,10.6268,10.6365,12900.0
2009-09-16 14:45:00,10.93,10.94,10.93,10.93,11500.0,10.6268,10.6365,10.6268,10.6268,11500.0
2009-09-16 14:50:00,10.94,10.95,10.92,10.93,21500.0,10.6365,10.6462,10.6171,10.6268,21500.0
2009-09-16 14:55:00,10.93,10.94,10.9,10.9,6100.0,10.6268,10.6365,10.5976,10.5976,6100.0
2009-09-16 15:00:00,10.87,10.9,10.87,10.89,5500.0,10.5685,10.5976,10.5685,10.5879,5500.0
2009-09-16 15:05:00,10.89,10.9,10.87,10.9,5800.0,10.5879,10.5976,10.5685,10.5976,5800.0
2009-09-16 15:10:00,10.89,10.9,10.87,10.89,9400.0,10.5879,10.5976,10.5685,10.5879,9400.0
2009-09-16 15:15:00,10.89,10.9,10.85,10.87,20200.0,10.5879,10.5976,10.549,10.5685,20200.0
2009-09-16 15:20:00,10.88,10.92,10.88,10.92,6300.0,10.5782,10.6171,10.5782,10.6171,6300.0
2009-09-16 15:25:00,10.92,10.93,10.9,10.92,7200.0,10.6171,10.6268,10.5976,10.6171,7200.0
2009-09-16 15:30:00,10.92,10.94,10.91,10.91,8900.0,10.6171,10.6365,10.6074,10.6074,8900.0
2009-09-16 15:35:00,10.93,10.93,10.91,10.93,15300.0,10.6268,10.6268,10.6074,10.6268,15300.0
2009-09-16 15:40:00,10.93,10.94,10.92,10.94,10300.0,10.6268,10.6365,10.6171,10.6365,10300.0
2009-09-16 15:45:00,10.94,10.95,10.93,10.93,11900.0,10.6365,10.6462,10.6268,10.6268,11900.0
2009-09-16 15:50:00,10.94,10.95,10.93,10.94,19300.0,10.6365,10.6462,10.6268,10.6365,19300.0
2009-09-16 15:55:00,10.94,10.96,10.93,10.94,65400.0,10.6365,10.656,10.6268,10.6365,65400.0
2009-09-17 09:30:00,10.95,11.0,10.74,10.8,27900.0,10.6462,10.6949,10.4421,10.5004,27900.0
2009-09-17 09:35:00,10.83,10.95,10.83,10.94,9000.0,10.5296,10.6462,10.5296,10.6365,9000.0
2009-09-17 09:40:00,10.97,10.98,10.83,10.85,35500.0,10.6657,10.6754,10.5296,10.549,35500.0
2009-09-17 09:45:00,10.84,10.88,10.83,10.88,30000.0,10.5393,10.5782,10.5296,10.5782,30000.0
2009-09-17 09:50:00,10.9,10.98,10.88,10.94,24400.0,10.5976,10.6754,10.5782,10.6365,24400.0
2009-09-17 09:55:00,10.93,10.96,10.92,10.96,12700.0,10.6268,10.656,10.6171,10.656,12700.0
2009-09-17 10:00:00,10.97,11.0,10.92,10.93,11100.0,10.6657,10.6949,10.6171,10.6268,11100.0
2009-09-17 10:05:00,10.96,11.04,10.93,11.03,6600.0,10.656,10.7338,10.6268,10.724,6600.0
2009-09-17 10:10:00,11.04,11.07,11.03,11.06,13500.0,10.7338,10.7629,10.724,10.7532,13500.0
2009-09-17 10:15:00,11.07,11.07,11.05,11.06,20300.0,10.7629,10.7629,10.7435,10.7532,20300.0
2009-09-17 10:20:00,11.06,11.06,11.01,11.04,30000.0,10.7532,10.7532,10.7046,10.7338,30000.0
2009-09-17 10:25:00,11.03,11.04,10.96,10.96,19300.0,10.724,10.7338,10.656,10.656,19300.0
2009-09-17 10:30:00,10.98,11.03,10.98,11.03,11100.0,10.6754,10.724,10.6754,10.724,11100.0
2009-09-17 10:35:00,11.03,11.03,11.01,11.01,8600.0,10.724,10.724,10.7046,10.7046,8600.0
2009-09-17 10:40:00,11.01,11.02,10.99,10.99,24100.0,10.7046,10.7143,10.6851,10.6851,24100.0
2009-09-17 10:45:00,10.99,11.01,10.98,11.0,7900.0,10.6851,10.7046,10.6754,10.6949,7900.0
2009-09-17 10:50:00,11.01,11.02,11.01,11.02,6800.0,10.7046,10.7143,10.7046,10.7143,6800.0
2009-09-17 10:55:00,11.02,11.03,11.0,11.02,8500.0,10.7143,10.724,10.6949,10.7143,8500.0
2009-09-17 11:00:00,11.02,11.03,10.99,11.01,8600.0,10.7143,10.724,10.6851,10.7046,8600.0
2009-09-17 11:05:00,11.01,11.04,11.01,11.04,24200.0,10.7046,10.7338,10.7046,10.7338,24200.0
2009-09-17 11:10:00,11.04,11.07,11.04,11.04,10400.0,10.7338,10.7629,10.7338,10.7338,10400.0
2009-09-17 11:15:00,11.04,11.06,11.04,11.05,5300.0,10.7338,10.7532,10.7338,10.7435,5300.0
2009-09-17 11:20:00,11.05,11.14,11.05,11.12,14800.0,10.7435,10.831,10.7435,10.8115,14800.0
2009-09-17 11:25:00,11.14,11.15,11.12,11.14,18600.0,10.831,10.8407,10.8115,10.831,18600.0
2009-09-17 11:30:00,11.13,11.14,11.08,11.08,4400.0,10.8213,10.831,10.7726,10.7726,4400.0
2009-09-17 11:35:00,11.09,11.09,11.0,11.0,3900.0,10.7824,10.7824,10.6949,10.6949,3900.0
2009-09-17 11:40:00,11.01,11.07,11.01,11.06,3900.0,10.7046,10.7629,10.7046,10.7532,3900.0
2009-09-17 11:45:00,11.07,11.08,11.04,11.06,15700.0,10.7629,10.7726,10.7338,10.7532,15700.0
2009-09-17 11:50:00,11.05,11.06,10.99,11.0,12700.0,10.7435,10.7532,10.6851,10.6949,12700.0
2009-09-17 11:55:00,11.02,11.02,10.99,10.99,4200.0,10.7143,10.7143,10.6851,10.6851,4200.0
2009-09-17 12:00:00,11.0,11.03,10.98,10.99,4100.0,10.6949,10.724,10.6754,10.6851,4100.0
2009-09-17 12:05:00,10.96,11.01,10.96,10.99,10600.0,10.656,10.7046,10.656,10.6851,10600.0
2009-09-17 12:10:00,10.98,10.98,10.89,10.92,4200.0,10.6754,10.6754,10.5879,10.6171,4200.0
2009-09-17 12:15:00,10.93,10.95,10.88,10.9,4700.0,10.6268,10.6462,10.5782,10.5976,4700.0
2009-09-17 12:20:00,10.89,10.94,10.85,10.94,5300.0,10.5879,10.6365,10.549,10.6365,5300.0
2009-09-17 12:25:00,10.93,10.93,10.88,10.89,15400.0,10.6268,10.6268,10.5782,10.5879,15400.0
2009-09-17 12:30:00,10.89,10.9,10.87,10.88,4800.0,10.5879,10.5976,10.5685,10.5782,4800.0
2009-09-17 12:35:00,10.89,10.89,10.87,10.88,4200.0,10.5879,10.5879,10.5685,10.5782,4200.0
2009-09-17 12:40:00,10.88,10.9,10.83,10.83,7900.0,10.5782,10.5976,10.5296,10.5296,7900.0
2009-09-17 12:45:00,10.82,10.82,10.76,10.78,7200.0,10.5199,10.5199,10.4615,10.481,7200.0
2009-09-17 12:50:00,10.79,10.79,10.78,10.79,3000.0,10.4907,10.4907,10.481,10.4907,3000.0
2009-09-17 12:55:00,10.79,10.79,10.72,10.72,9800.0,10.4907,10.4907,10.4226,10.4226,9800.0
2009-09-17 13:00:00,10.75,10.76,10.73,10.73,5100.0,10.4518,10.4615,10.4324,10.4324,5100.0
2009-09-17 13:05:00,10.73,10.78,10.71,10.78,6900.0,10.4324,10.481,10.4129,10.481,6900.0
2009-09-17 13:10:00,10.78,10.79,10.74,10.74,10600.0,10.481,10.4907,10.4421,10.4421,10600.0
2009-09-17 13:15:00,10.73,10.77,10.73,10.77,2700.0,10.4324,10.4712,10.4324,10.4712,2700.0
2009-09-17 13:20:00,10.76,10.78,10.75,10.77,5000.0,10.4615,10.481,10.4518,10.4712,5000.0
2009-09-17 13:25:00,10.78,10.78,10.73,10.76,4700.0,10.481,10.481,10.4324,10.4615,4700.0
2009-09-17 13:30:00,10.77,10.77,10.73,10.73,9100.0,10.4712,10.4712,10.4324,10.4324,9100.0
2009-09-17 13:35:00,10.73,10.75,10.71,10.73,4200.0,10.4324,10.4518,10.4129,10.4324,4200.0
2009-09-17 13:40:00,10.74,10.77,10.71,10.75,19100.0,10.4421,10.4712,10.4129,10.4518,19100.0
2009-09-17 13:45:00,10.76,10.76,10.73,10.76,5200.0,10.4615,10.4615,10.4324,10.4615,5200.0
2009-09-17 13:50:00,10.76,10.79,10.76,10.77,4400.0,10.4615,10.4907,10.4615,10.4712,4400.0
2009-09-17 13:55:00,10.79,10.87,10.78,10.87,8200.0,10.4907,10.5685,10.481,10.5685,8200.0
2009-09-17 14:00:00,10.88,10.89,10.87,10.89,8800.0,10.5782,10.5879,10.5685,10.5879,8800.0
2009-09-17 14:05:00,10.89,10.9,10.85,10.85,5000.0,10.5879,10.5976,10.549,10.549,5000.0
2009-09-17 14:10:00,10.86,10.89,10.85,10.88,3800.0,10.5587,10.5879,10.549,10.5782,3800.0
2009-09-17 14:15:00,10.86,10.9,10.83,10.83,3600.0,10.5587,10.5976,10.5296,10.5296,3600.0
2009-09-17 14:20:00,10.84,10.88,10.84,10.88,2600.0,10.5393,10.5782,10.5393,10.5782,2600.0
2009-09-17 14:25:00,10.88,10.89,10.87,10.89,6900.0,10.5782,10.5879,10.5685,10.5879,6900.0
2009-09-17 14:30:00,10.88,10.89,10.88,10.89,6900.0,10.5782,10.5879,10.5782,10.5879,6900.0
2009-09-17 14:35:00,10.89,10.89,10.88,10.88,4000.0,10.5879,10.5879,10.5782,10.5782,4000.0
2009-09-17 14:40:00,10.88,10.96,10.88,10.94,9900.0,10.5782,10.656,10.5782,10.6365,9900.0
2009-09-17 14:45:00,10.95,10.97,10.94,10.96,11600.0,10.6462,10.6657,10.6365,10.656,11600.0
2009-09-17 14:50:00,10.96,10.97,10.96,10.96,6800.0,10.656,10.6657,10.656,10.656,6800.0
2009-09-17 14:55:00,10.97,10.97,10.94,10.95,10700.0,10.6657,10.6657,10.6365,10.6462,10700.0
2009-09-17 15:00:00,10.96,10.98,10.96,10.97,7400.0,10.656,10.6754,10.656,10.6657,7400.0
2009-09-17 15:05:00,10.98,11.0,10.92,10.95,7000.0,10.6754,10.6949,10.6171,10.6462,7000.0
2009-09-17 15:10:00,10.96,10.99,10.96,10.98,5200.0,10.656,10.6851,10.656,10.6754,5200.0
2009-09-17 15:15:00,10.99,10.99,10.97,10.98,8000.0,10.6851,10.6851,10.6657,10.6754,8000.0
2009-09-17 15:20:00,10.98,11.01,10.98,11.0,10500.0,10.6754,10.7046,10.6754,10.6949,10500.0
2009-09-17 15:25:00,11.02,11.06,11.01,11.05,10100.0,10.7143,10.7532,10.7046,10.7435,10100.0
2009-09-17 15:30:00,11.04,11.05,11.02,11.02,9200.0,10.7338,10.7435,10.7143,10.7143,9200.0
2009-09-17 15:35:00,11.02,11.02,10.99,11.0,7800.0,10.7143,10.7143,10.6851,10.6949,7800.0
2009-09-17 15:40:00,10.99,11.0,10.97,10.97,8400.0,10.6851,10.6949,10.6657,10.6657,8400.0
2009-09-17 15:45:00,10.98,10.98,10.94,10.94,14600.0,10.6754,10.6754,10.6365,10.6365,14600.0
2009-09-17 15:50:00,10.94,10.94,10.91,10.91,13100.0,10.6365,10.6365,10.6074,10.6074,13100.0
2009-09-17 15:55:00,10.91,10.95,10.88,10.94,42100.0,10.6074,10.6462,10.5782,10.6365,42100.0
2009-09-18 09:30:00,11.01,11.02,10.84,10.89,276200.0,10.7046,10.7143,10.5393,10.5879,276200.0
2009-09-18 09:35:00,10.89,10.92,10.76,10.76,17600.0,10.5879,10.6171,10.4615,10.4615,17600.0
2009-09-18 09:40:00,10.76,10.76,10.7,10.72,4400.0,10.4615,10.4615,10.4032,10.4226,4400.0
2009-09-18 09:45:00,10.71,10.73,10.7,10.7,4600.0,10.4129,10.4324,10.4032,10.4032,4600.0
2009-09-18 09:50:00,10.71,10.76,10.71,10.72,5900.0,10.4129,10.4615,10.4129,10.4226,5900.0
2009-09-18 09:55:00,10.73,10.78,10.73,10.77,2600.0,10.4324,10.481,10.4324,10.4712,2600.0
2009-09-18 10:00:00,10.77,10.81,10.77,10.78,3100.0,10.4712,10.5101,10.4712,10.481,3100.0
2009-09-18 10:05:00,10.77,10.77,10.72,10.74,6200.0,10.4712,10.4712,10.4226,10.4421,6200.0
2009-09-18 10:10:00,10.74,10.8,10.74,10.8,2600.0,10.4421,10.5004,10.4421,10.5004,2600.0
2009-09-18 10:15:00,10.82,10.84,10.76,10.81,4600.0,10.5199,10.5393,10.4615,10.5101,4600.0
2009-09-18 10:20:00,10.82,10.87,10.82,10.87,1400.0,10.5199,10.5685,10.5199,10.5685,1400.0
2009-09-18 10:25:00,10.89,10.89,10.75,10.77,4000.0,10.5879,10.5879,10.4518,10.4712,4000.0
2009-09-18 10:30:00,10.78,10.88,10.78,10.88,2000.0,10.481,10.5782,10.481,10.5782,2000.0
2009-09-18 10:35:00,10.88,10.91,10.87,10.89,4700.0,10.5782,10.6074,10.5685,10.5879,4700.0
2009-09-18 10:40:00,10.91,10.93,10.89,10.93,5900.0,10.6074,10.6268,10.5879,10.6268,5900.0
2009-09-18 10:45:00,10.92,10.92,10.86,10.88,2800.0,10.6171,10.6171,10.5587,10.5782,2800.0
2009-09-18 10:50:00,10.9,10.92,10.88,10.91,3000.0,10.5976,10.6171,10.5782,10.6074,3000.0
2009-09-18 10:55:00,10.92,10.92,10.89,10.89,3100.0,10.6171,10.6171,10.5879,10.5879,3100.0
2009-09-18 11:00:00,10.91,10.93,10.89,10.91,4100.0,10.6074,10.6268,10.5879,10.6074,4100.0
2009-09-18 11:05:00,10.91,10.92,10.89,10.91,1900.0,10.6074,10.6171,10.5879,10.6074,1900.0
2009-09-18 11:10:00,10.92,10.94,10.92,10.92,5300.0,10.6171,10.6365,10.6171,10.6171,5300.0
2009-09-18 11:15:00,10.91,10.92,10.9,10.92,3000.0,10.6074,10.6171,10.5976,10.6171,3000.0
2009-09-18 11:20:00,10.92,10.94,10.92,10.94,1800.0,10.6171,10.6365,10.6171,10.6365,1800.0
2009-09-18 11:25:00,10.94,10.94,10.9,10.91,1400.0,10.6365,10.6365,10.5976,10.6074,1400.0
2009-09-18 11:30:00,10.91,10.91,10.88,10.88,1600.0,10.6074,10.6074,10.5782,10.5782,1600.0
2009-09-18 11:35:00,10.89,10.92,10.89,10.92,1300.0,10.5879,10.6171,10.5879,10.6171,1300.0
2009-09-18 11:40:00,10.93,10.94,10.92,10.93,6400.0,10.6268,10.6365,10.6171,10.6268,6400.0
2009-09-18 11:45:00,10.92,10.93,10.92,10.92,2400.0,10.6171,10.6268,10.6171,10.6171,2400.0
2009-09-18 11:50:00,10.92,10.93,10.91,10.91,2400.0,10.6171,10.6268,10.6074,10.6074,2400.0
2009-09-18 11:55:00,10.92,10.93,10.91,10.92,2800.0,10.6171,10.6268,10.6074,10.6171,2800.0
2009-09-18 12:00:00,10.92,10.92,10.88,10.92,4100.0,10.6171,10.6171,10.5782,10.6171,4100.0
2009-09-18 12:05:00,10.92,10.93,10.91,10.91,1700.0,10.6171,10.6268,10.6074,10.6074,1700.0
2009-09-18 12:10:00,10.92,10.94,10.92,10.93,6100.0,10.6171,10.6365,10.6171,10.6268,6100.0
2009-09-18 12:15:00,10.93,10.94,10.93,10.94,3700.0,10.6268,10.6365,10.6268,10.6365,3700.0
2009-09-18 12:20:00,10.93,10.94,10.93,10.94,800.0,10.6268,10.6365,10.6268,10.6365,800.0
2009-09-18 12:25:00,10.94,10.94,10.93,10.94,1800.0,10.6365,10.6365,10.6268,10.6365,1800.0
2009-09-18 12:30:00,10.94,10.94,10.93,10.94,2400.0,10.6365,10.6365,10.6268,10.6365,2400.0
2009-09-18 12:35:00,10.94,10.94,10.93,10.94,2500.0,10.6365,10.6365,10.6268,10.6365,2500.0
2009-09-18 12:40:00,10.94,10.96,10.93,10.94,11000.0,10.6365,10.656,10.6268,10.6365,11000.0
2009-09-18 12:45:00,10.95,10.96,10.95,10.95,2800.0,10.6462,10.656,10.6462,10.6462,2800.0
2009-09-18 12:50:00,10.96,10.96,10.95,10.96,2600.0,10.656,10.656,10.6462,10.656,2600.0
2009-09-18 12:55:00,10.96,11.0,10.95,10.99,9600.0,10.656,10.6949,10.6462,10.6851,9600.0
2009-09-18 13:00:00,10.97,10.98,10.95,10.95,3200.0,10.6657,10.6754,10.6462,10.6462,3200.0
2009-09-18 13:05:00,10.95,10.99,10.95,10.98,2700.0,10.6462,10.6851,10.6462,10.6754,2700.0
2009-09-18 13:10:00,10.99,10.99,10.97,10.97,2000.0,10.6851,10.6851,10.6657,10.6657,2000.0
2009-09-18 13:15:00,10.98,10.98,10.95,10.95,2500.0,10.6754,10.6754,10.6462,10.6462,2500.0
2009-09-18 13:20:00,10.97,10.99,10.96,10.98,4500.0,10.6657,10.6851,10.656,10.6754,4500.0
2009-09-18 13:25:00,10.98,10.98,10.96,10.98,4300.0,10.6754,10.6754,10.656,10.6754,4300.0
2009-09-18 13:30:00,10.97,10.98,10.96,10.98,1400.0,10.6657,10.6754,10.656,10.6754,1400.0
2009-09-18 13:35:00,10.98,10.99,10.97,10.98,2200.0,10.6754,10.6851,10.6657,10.6754,2200.0
2009-09-18 13:40:00,10.99,11.0,10.98,10.98,3100.0,10.6851,10.6949,10.6754,10.6754,3100.0
2009-09-18 13:45:00,10.99,11.01,10.98,11.0,4300.0,10.6851,10.7046,10.6754,10.6949,4300.0
2009-09-18 13:50:00,11.0,11.01,11.0,11.01,1600.0,10.6949,10.7046,10.6949,10.7046,1600.0
2009-09-18 13:55:00,11.0,11.02,11.0,11.0,1900.0,10.6949,10.7143,10.6949,10.6949,1900.0
2009-09-18 14:00:00,11.0,11.04,10.99,11.01,13200.0,10.6949,10.7338,10.6851,10.7046,13200.0
2009-09-18 14:05:00,11.01,11.02,11.0,11.0,7500.0,10.7046,10.7143,10.6949,10.6949,7500.0
2009-09-18 14:10:00,11.0,11.01,10.99,11.0,5600.0,10.6949,10.7046,10.6851,10.6949,5600.0
2009-09-18 14:15:00,11.01,11.01,11.0,11.01,7400.0,10.7046,10.7046,10.6949,10.7046,7400.0
2009-09-18 14:20:00,11.01,11.02,11.01,11.02,5300.0,10.7046,10.7143,10.7046,10.7143,5300.0
2009-09-18 14:25:00,11.02,11.02,11.01,11.01,2200.0,10.7143,10.7143,10.7046,10.7046,2200.0
2009-09-18 14:30:00,11.01,11.01,10.98,10.98,6200.0,10.7046,10.7046,10.6754,10.6754,6200.0
2009-09-18 14:35:00,10.99,11.0,10.98,10.99,3200.0,10.6851,10.6949,10.6754,10.6851,3200.0
2009-09-18 14:40:00,10.99,11.0,10.99,11.0,1000.0,10.6851,10.6949,10.6851,10.6949,1000.0
2009-09-18 14:45:00,10.99,11.0,10.99,10.99,4700.0,10.6851,10.6949,10.6851,10.6851,4700.0
2009-09-18 14:50:00,11.0,11.02,11.0,11.0,7500.0,10.6949,10.7143,10.6949,10.6949,7500.0
2009-09-18 14:55:00,11.0,11.01,11.0,11.01,2100.0,10.6949,10.7046,10.6949,10.7046,2100.0
2009-09-18 15:00:00,11.0,11.02,11.0,11.01,5800.0,10.6949,10.7143,10.6949,10.7046,5800.0
2009-09-18 15:05:00,11.02,11.02,11.01,11.01,2900.0,10.7143,10.7143,10.7046,10.7046,2900.0
2009-09-18 15:10:00,11.02,11.02,11.01,11.01,2000.0,10.7143,10.7143,10.7046,10.7046,2000.0
2009-09-18 15:15:00,11.02,11.02,11.01,11.02,2700.0,10.7143,10.7143,10.7046,10.7143,2700.0
2009-09-18 15:20:00,11.01,11.01,10.97,10.98,17400.0,10.7046,10.7046,10.6657,10.6754,17400.0
2009-09-18 15:25:00,10.98,10.99,10.89,10.9,34600.0,10.6754,10.6851,10.5879,10.5976,34600.0
2009-09-18 15:30:00,10.9,10.93,10.89,10.91,27600.0,10.5976,10.6268,10.5879,10.6074,27600.0
2009-09-18 15:35:00,10.9,10.93,10.89,10.89,11400.0,10.5976,10.6268,10.5879,10.5879,11400.0
2009-09-18 15:40:00,10.89,10.91,10.86,10.91,20000.0,10.5879,10.6074,10.5587,10.6074,20000.0
2009-09-18 15:45:00,10.91,10.96,10.9,10.95,21000.0,10.6074,10.656,10.5976,10.6462,21000.0
2009-09-18 15:50:00,10.93,10.96,10.91,10.92,17700.0,10.6268,10.656,10.6074,10.6171,17700.0
2009-09-18 15:55:00,10.92,10.95,10.9,10.95,46900.0,10.6171,10.6462,10.5976,10.6462,46900.0
2009-09-21 09:30:00,10.8,10.82,10.76,10.78,7500.0,10.5004,10.5199,10.4615,10.481,7500.0
2009-09-21 09:35:00,10.73,10.73,10.7,10.72,2500.0,10.4324,10.4324,10.4032,10.4226,2500.0
2009-09-21 09:40:00,10.73,10.79,10.72,10.73,8000.0,10.4324,10.4907,10.4226,10.4324,8000.0
2009-09-21 09:45:00,10.74,10.77,10.73,10.73,5900.0,10.4421,10.4712,10.4324,10.4324,5900.0
2009-09-21 09:50:00,10.73,10.74,10.71,10.73,7900.0,10.4324,10.4421,10.4129,10.4324,7900.0
2009-09-21 09:55:00,10.73,10.73,10.63,10.65,7900.0,10.4324,10.4324,10.3351,10.3546,7900.0
2009-09-21 10:00:00,10.67,10.67,10.6,10.63,13100.0,10.374,10.374,10.306,10.3351,13100.0
2009-09-21 10:05:00,10.61,10.61,10.55,10.55,11100.0,10.3157,10.3157,10.2573,10.2573,11100.0
2009-09-21 10:10:00,10.56,10.58,10.53,10.58,16200.0,10.2671,10.2865,10.2379,10.2865,16200.0
2009-09-21 10:15:00,10.59,10.59,10.54,10.55,12600.0,10.2962,10.2962,10.2476,10.2573,12600.0
2009-09-21 10:20:00,10.58,10.59,10.54,10.58,5900.0,10.2865,10.2962,10.2476,10.2865,5900.0
2009-09-21 10:25:00,10.59,10.69,10.59,10.63,6400.0,10.2962,10.3935,10.2962,10.3351,6400.0
2009-09-21 10:30:00,10.67,10.67,10.63,10.65,1600.0,10.374,10.374,10.3351,10.3546,1600.0
2009-09-21 10:35:00,10.64,10.65,10.62,10.63,2100.0,10.3448,10.3546,10.3254,10.3351,2100.0
2009-09-21 10:40:00,10.63,10.65,10.6,10.6,18300.0,10.3351,10.3546,10.306,10.306,18300.0
2009-09-21 10:45:00,10.62,10.64,10.6,10.61,4700.0,10.3254,10.3448,10.306,10.3157,4700.0
2009-09-21 10:50:00,10.62,10.65,10.59,10.6,5400.0,10.3254,10.3546,10.2962,10.306,5400.0
2009-09-21 10:55:00,10.62,10.63,10.59,10.63,7200.0,10.3254,10.3351,10.2962,10.3351,7200.0
2009-09-21 11:00:00,10.64,10.65,10.61,10.64,2600.0,10.3448,10.3546,10.3157,10.3448,2600.0
2009-09-21 11:05:00,10.65,10.75,10.65,10.74,8600.0,10.3546,10.4518,10.3546,10.4421,8600.0
2009-09-21 11:10:00,10.74,10.75,10.72,10.74,2800.0,10.4421,10.4518,10.4226,10.4421,2800.0
2009-09-21 11:15:00,10.75,10.76,10.71,10.71,12500.0,10.4518,10.4615,10.4129,10.4129,12500.0
2009-09-21 11:20:00,10.71,10.75,10.7,10.71,11000.0,10.4129,10.4518,10.4032,10.4129,11000.0
2009-09-21 11:25:00,10.73,10.74,10.71,10.73,3100.0,10.4324,10.4421,10.4129,10.4324,3100.0
2009-09-21 11:30:00,10.72,10.74,10.71,10.72,6600.0,10.4226,10.4421,10.4129,10.4226,6600.0
2009-09-21 11:35:00,10.73,10.76,10.67,10.69,18500.0,10.4324,10.4615,10.374,10.3935,18500.0
2009-09-21 11:40:00,10.69,10.72,10.65,10.65,12300.0,10.3935,10.4226,10.3546,10.3546,12300.0
2009-09-21 11:45:00,10.65,10.65,10.6,10.63,3000.0,10.3546,10.3546,10.306,10.3351,3000.0
2009-09-21 11:50:00,10.63,10.64,10.62,10.63,4000.0,10.3351,10.3448,10.3254,10.3351,4000.0
2009-09-21 11:55:00,10.65,10.67,10.64,10.65,3600.0,10.3546,10.374,10.3448,10.3546,3600.0
2009-09-21 12:00:00,10.65,10.68,10.64,10.68,4700.0,10.3546,10.3837,10.3448,10.3837,4700.0
2009-09-21 12:05:00,10.67,10.68,10.63,10.64,2300.0,10.374,10.3837,10.3351,10.3448,2300.0
2009-09-21 12:10:00,10.65,10.67,10.65,10.65,4100.0,10.3546,10.374,10.3546,10.3546,4100.0
2009-09-21 12:15:00,10.65,10.65,10.63,10.63,2100.0,10.3546,10.3546,10.3351,10.3351,2100.0
2009-09-21 12:20:00,10.64,10.67,10.63,10.65,6500.0,10.3448,10.374,10.3351,10.3546,6500.0
2009-09-21 12:25:00,10.64,10.64,10.6,10.6,14700.0,10.3448,10.3448,10.306,10.306,14700.0
2009-09-21 12:30:00,10.6,10.64,10.56,10.63,28800.0,10.306,10.3448,10.2671,10.3351,28800.0
2009-09-21 12:35:00,10.6,10.61,10.56,10.57,19100.0,10.306,10.3157,10.2671,10.2768,19100.0
2009-09-21 12:40:00,10.58,10.59,10.57,10.58,4700.0,10.2865,10.2962,10.2768,10.2865,4700.0
2009-09-21 12:45:00,10.57,10.58,10.57,10.58,1300.0,10.2768,10.2865,10.2768,10.2865,1300.0
2009-09-21 12:50:00,10.57,10.58,10.55,10.56,10000.0,10.2768,10.2865,10.2573,10.2671,10000.0
2009-09-21 12:55:00,10.59,10.59,10.51,10.51,13500.0,10.2962,10.2962,10.2185,10.2185,13500.0
2009-09-21 13:00:00,10.52,10.53,10.51,10.53,10800.0,10.2282,10.2379,10.2185,10.2379,10800.0
2009-09-21 13:05:00,10.53,10.53,10.5,10.5,7800.0,10.2379,10.2379,10.2087,10.2087,7800.0
2009-09-21 13:10:00,10.5,10.52,10.5,10.52,3600.0,10.2087,10.2282,10.2087,10.2282,3600.0
2009-09-21 13:15:00,10.52,10.56,10.52,10.55,5700.0,10.2282,10.2671,10.2282,10.2573,5700.0
2009-09-21 13:20:00,10.57,10.58,10.55,10.56,3600.0,10.2768,10.2865,10.2573,10.2671,3600.0
2009-09-21 13:25:00,10.56,10.64,10.56,10.64,16300.0,10.2671,10.3448,10.2671,10.3448,16300.0
2009-09-21 13:30:00,10.64,10.66,10.64,10.65,6000.0,10.3448,10.3643,10.3448,10.3546,6000.0
2009-09-21 13:35:00,10.66,10.67,10.65,10.65,5800.0,10.3643,10.374,10.3546,10.3546,5800.0
2009-09-21 13:40:00,10.67,10.69,10.66,10.66,10000.0,10.374,10.3935,10.3643,10.3643,10000.0
2009-09-21 13:45:00,10.66,10.67,10.65,10.66,2800.0,10.3643,10.374,10.3546,10.3643,2800.0
2009-09-21 13:50:00,10.65,10.67,10.65,10.66,1300.0,10.3546,10.374,10.3546,10.3643,1300.0
2009-09-21 13:55:00,10.67,10.73,10.67,10.72,5500.0,10.374,10.4324,10.374,10.4226,5500.0
2009-09-21 14:00:00,10.73,10.75,10.71,10.71,3200.0,10.4324,10.4518,10.4129,10.4129,3200.0
2009-09-21 14:05:00,10.73,10.73,10.68,10.68,2600.0,10.4324,10.4324,10.3837,10.3837,2600.0
2009-09-21 14:10:00,10.69,10.69,10.66,10.67,5200.0,10.3935,10.3935,10.3643,10.374,5200.0
2009-09-21 14:15:00,10.67,10.68,10.67,10.67,1100.0,10.374,10.3837,10.374,10.374,1100.0
2009-09-21 14:20:00,10.68,10.68,10.65,10.65,7800.0,10.3837,10.3837,10.3546,10.3546,7800.0
2009-09-21 14:25:00,10.66,10.67,10.65,10.66,3100.0,10.3643,10.374,10.3546,10.3643,3100.0
2009-09-21 14:30:00,10.67,10.72,10.67,10.72,4100.0,10.374,10.4226,10.374,10.4226,4100.0
2009-09-21 14:35:00,10.7,10.71,10.68,10.7,4200.0,10.4032,10.4129,10.3837,10.4032,4200.0
2009-09-21 14:40:00,10.69,10.72,10.69,10.7,3300.0,10.3935,10.4226,10.3935,10.4032,3300.0
2009-09-21 14:45:00,10.71,10.77,10.71,10.77,3500.0,10.4129,10.4712,10.4129,10.4712,3500.0
2009-09-21 14:50:00,10.76,10.78,10.76,10.77,3900.0,10.4615,10.481,10.4615,10.4712,3900.0
2009-09-21 14:55:00,10.79,10.79,10.72,10.74,4700.0,10.4907,10.4907,10.4226,10.4421,4700.0
2009-09-21 15:00:00,10.74,10.75,10.71,10.72,6200.0,10.4421,10.4518,10.4129,10.4226,6200.0
2009-09-21 15:05:00,10.74,10.75,10.71,10.74,2400.0,10.4421,10.4518,10.4129,10.4421,2400.0
2009-09-21 15:10:00,10.74,10.75,10.74,10.74,2600.0,10.4421,10.4518,10.4421,10.4421,2600.0
2009-09-21 15:15:00,10.75,10.79,10.7,10.79,15200.0,10.4518,10.4907,10.4032,10.4907,15200.0
2009-09-21 15:20:00,10.78,10.82,10.78,10.78,7300.0,10.481,10.5199,10.481,10.481,7300.0
2009-09-21 15:25:00,10.78,10.79,10.78,10.79,2600.0,10.481,10.4907,10.481,10.4907,2600.0
2009-09-21 15:30:00,10.78,10.78,10.73,10.73,9600.0,10.481,10.481,10.4324,10.4324,9600.0
2009-09-21 15:35:00,10.74,10.77,10.73,10.75,7700.0,10.4421,10.4712,10.4324,10.4518,7700.0
2009-09-21 15:40:00,10.74,10.78,10.73,10.73,13000.0,10.4421,10.481,10.4324,10.4324,13000.0
2009-09-21 15:45:00,10.73,10.76,10.72,10.72,4500.0,10.4324,10.4615,10.4226,10.4226,4500.0
2009-09-21 15:50:00,10.71,10.75,10.71,10.74,19000.0,10.4129,10.4518,10.4129,10.4421,19000.0
2009-09-21 15:55:00,10.74,10.78,10.73,10.77,21400.0,10.4421,10.481,10.4324,10.4712,21400.0
2009-09-22 09:30:00,10.91,10.98,10.91,10.95,17900.0,10.6074,10.6754,10.6074,10.6462,17900.0
2009-09-22 09:35:00,10.96,10.97,10.87,10.95,4500.0,10.656,10.6657,10.5685,10.6462,4500.0
2009-09-22 09:40:00,10.94,10.98,10.92,10.93,4100.0,10.6365,10.6754,10.6171,10.6268,4100.0
2009-09-22 09:45:00,10.91,10.92,10.87,10.88,6100.0,10.6074,10.6171,10.5685,10.5782,6100.0
2009-09-22 09:50:00,10.86,10.95,10.86,10.93,7100.0,10.5587,10.6462,10.5587,10.6268,7100.0
2009-09-22 09:55:00,10.93,10.97,10.93,10.94,16500.0,10.6268,10.6657,10.6268,10.6365,16500.0
2009-09-22 10:00:00,10.92,10.92,10.88,10.9,5900.0,10.6171,10.6171,10.5782,10.5976,5900.0
2009-09-22 10:05:00,10.9,10.91,10.89,10.91,3800.0,10.5976,10.6074,10.5879,10.6074,3800.0
2009-09-22 10:10:00,10.92,10.92,10.88,10.89,4700.0,10.6171,10.6171,10.5782,10.5879,4700.0
2009-09-22 10:15:00,10.88,10.89,10.88,10.89,3300.0,10.5782,10.5879,10.5782,10.5879,3300.0
2009-09-22 10:20:00,10.89,10.89,10.87,10.88,2700.0,10.5879,10.5879,10.5685,10.5782,2700.0
2009-09-22 10:25:00,10.89,10.89,10.86,10.86,4900.0,10.5879,10.5879,10.5587,10.5587,4900.0
2009-09-22 10:30:00,10.86,10.86,10.76,10.76,11900.0,10.5587,10.5587,10.4615,10.4615,11900.0
2009-09-22 10:35:00,10.76,10.82,10.76,10.8,6500.0,10.4615,10.5199,10.4615,10.5004,6500.0
2009-09-22 10:40:00,10.8,10.83,10.8,10.83,2400.0,10.5004,10.5296,10.5004,10.5296,2400.0
2009-09-22 10:45:00,10.86,10.87,10.84,10.84,1400.0,10.5587,10.5685,10.5393,10.5393,1400.0
2009-09-22 10:50:00,10.83,10.86,10.83,10.86,1800.0,10.5296,10.5587,10.5296,10.5587,1800.0
2009-09-22 10:55:00,10.87,10.87,10.84,10.84,1900.0,10.5685,10.5685,10.5393,10.5393,1900.0
2009-09-22 11:00:00,10.84,10.88,10.84,10.88,2000.0,10.5393,10.5782,10.5393,10.5782,2000.0
2009-09-22 11:05:00,10.89,10.89,10.85,10.85,1800.0,10.5879,10.5879,10.549,10.549,1800.0
2009-09-22 11:10:00,10.85,10.9,10.84,10.9,3000.0,10.549,10.5976,10.5393,10.5976,3000.0
2009-09-22 11:15:00,10.9,10.92,10.89,10.9,5600.0,10.5976,10.6171,10.5879,10.5976,5600.0
2009-09-22 11:20:00,10.91,10.91,10.9,10.9,2500.0,10.6074,10.6074,10.5976,10.5976,2500.0
2009-09-22 11:25:00,10.88,10.91,10.88,10.91,700.0,10.5782,10.6074,10.5782,10.6074,700.0
2009-09-22 11:30:00,10.91,10.92,10.91,10.91,3000.0,10.6074,10.6171,10.6074,10.6074,3000.0
2009-09-22 11:35:00,10.91,10.91,10.9,10.9,2700.0,10.6074,10.6074,10.5976,10.5976,2700.0
2009-09-22 11:40:00,10.9,10.92,10.9,10.91,3800.0,10.5976,10.6171,10.5976,10.6074,3800.0
2009-09-22 11:45:00,10.91,10.92,10.9,10.91,3200.0,10.6074,10.6171,10.5976,10.6074,3200.0
2009-09-22 11:50:00,10.91,10.92,10.9,10.92,3300.0,10.6074,10.6171,10.5976,10.6171,3300.0
2009-09-22 11:55:00,10.92,10.92,10.91,10.92,3500.0,10.6171,10.6171,10.6074,10.6171,3500.0
2009-09-22 12:00:00,10.92,10.98,10.91,10.97,21800.0,10.6171,10.6754,10.6074,10.6657,21800.0
2009-09-22 12:05:00,10.98,10.99,10.98,10.99,5200.0,10.6754,10.6851,10.6754,10.6851,5200.0
2009-09-22 12:10:00,10.99,11.03,10.99,11.03,8600.0,10.6851,10.724,10.6851,10.724,8600.0
2009-09-22 12:15:00,11.04,11.04,11.03,11.03,3000.0,10.7338,10.7338,10.724,10.724,3000.0
2009-09-22 12:20:00,11.04,11.07,11.03,11.06,3500.0,10.7338,10.7629,10.724,10.7532,3500.0
2009-09-22 12:25:00,11.06,11.09,11.06,11.09,5500.0,10.7532,10.7824,10.7532,10.7824,5500.0
2009-09-22 12:30:00,11.09,11.09,11.03,11.04,10900.0,10.7824,10.7824,10.724,10.7338,10900.0
2009-09-22 12:35:00,11.05,11.05,10.99,10.99,8100.0,10.7435,10.7435,10.6851,10.6851,8100.0
2009-09-22 12:40:00,10.99,11.0,10.98,10.99,4400.0,10.6851,10.6949,10.6754,10.6851,4400.0
2009-09-22 12:45:00,10.98,11.0,10.97,11.0,4300.0,10.6754,10.6949,10.6657,10.6949,4300.0
2009-09-22 12:50:00,11.01,11.02,11.0,11.02,1500.0,10.7046,10.7143,10.6949,10.7143,1500.0
2009-09-22 12:55:00,11.02,11.02,11.01,11.01,900.0,10.7143,10.7143,10.7046,10.7046,900.0
2009-09-22 13:00:00,11.01,11.02,10.99,11.02,5700.0,10.7046,10.7143,10.6851,10.7143,5700.0
2009-09-22 13:05:00,11.03,11.03,11.01,11.02,3500.0,10.724,10.724,10.7046,10.7143,3500.0
2009-09-22 13:10:00,11.01,11.02,10.99,10.99,1400.0,10.7046,10.7143,10.6851,10.6851,1400.0
2009-09-22 13:15:00,10.98,10.98,10.96,10.97,1300.0,10.6754,10.6754,10.656,10.6657,1300.0
2009-09-22 13:20:00,10.95,10.96,10.93,10.93,3200.0,10.6462,10.656,10.6268,10.6268,3200.0
2009-09-22 13:25:00,10.94,10.96,10.94,10.96,1000.0,10.6365,10.656,10.6365,10.656,1000.0
2009-09-22 13:30:00,10.95,11.0,10.95,10.99,10700.0,10.6462,10.6949,10.6462,10.6851,10700.0
2009-09-22 13:35:00,10.99,11.02,10.99,11.01,5300.0,10.6851,10.7143,10.6851,10.7046,5300.0
2009-09-22 13:40:00,11.0,11.02,11.0,11.02,3900.0,10.6949,10.7143,10.6949,10.7143,3900.0
2009-09-22 13:45:00,11.02,11.02,11.01,11.02,3100.0,10.7143,10.7143,10.7046,10.7143,3100.0
2009-09-22 13:50:00,11.02,11.05,11.02,11.05,5400.0,10.7143,10.7435,10.7143,10.7435,5400.0
2009-09-22 13:55:00,11.05,11.06,11.05,11.05,2800.0,10.7435,10.7532,10.7435,10.7435,2800.0
2009-09-22 14:00:00,11.05,11.08,11.04,11.07,6100.0,10.7435,10.7726,10.7338,10.7629,6100.0
2009-09-22 14:05:00,11.07,11.07,11.05,11.05,3200.0,10.7629,10.7629,10.7435,10.7435,3200.0
2009-09-22 14:10:00,11.05,11.06,11.05,11.05,3000.0,10.7435,10.7532,10.7435,10.7435,3000.0
2009-09-22 14:15:00,11.06,11.06,11.04,11.05,2400.0,10.7532,10.7532,10.7338,10.7435,2400.0
2009-09-22 14:20:00,11.06,11.09,11.05,11.07,4700.0,10.7532,10.7824,10.7435,10.7629,4700.0
2009-09-22 14:25:00,11.07,11.09,11.06,11.08,6400.0,10.7629,10.7824,10.7532,10.7726,6400.0
2009-09-22 14:30:00,11.09,11.09,11.06,11.07,3700.0,10.7824,10.7824,10.7532,10.7629,3700.0
2009-09-22 14:35:00,11.08,11.08,11.08,11.08,1500.0,10.7726,10.7726,10.7726,10.7726,1500.0
2009-09-22 14:40:00,11.08,11.09,11.08,11.08,6500.0,10.7726,10.7824,10.7726,10.7726,6500.0
2009-09-22 14:45:00,11.09,11.09,11.06,11.09,2600.0,10.7824,10.7824,10.7532,10.7824,2600.0
2009-09-22 14:50:00,11.09,11.12,11.09,11.12,3800.0,10.7824,10.8115,10.7824,10.8115,3800.0
2009-09-22 14:55:00,11.12,11.12,11.11,11.11,2600.0,10.8115,10.8115,10.8018,10.8018,2600.0
2009-09-22 15:00:00,11.12,11.12,11.09,11.1,12100.0,10.8115,10.8115,10.7824,10.7921,12100.0
2009-09-22 15:05:00,11.1,11.1,11.09,11.1,4400.0,10.7921,10.7921,10.7824,10.7921,4400.0
2009-09-22 15:10:00,11.1,11.11,11.09,11.09,5500.0,10.7921,10.8018,10.7824,10.7824,5500.0
2009-09-22 15:15:00,11.1,11.11,11.07,11.1,13600.0,10.7921,10.8018,10.7629,10.7921,13600.0
2009-09-22 15:20:00,11.11,11.14,11.1,11.14,10000.0,10.8018,10.831,10.7921,10.831,10000.0
2009-09-22 15:25:00,11.15,11.16,11.13,11.15,6900.0,10.8407,10.8504,10.8213,10.8407,6900.0
2009-09-22 15:30:00,11.15,11.16,11.1,11.1,11700.0,10.8407,10.8504,10.7921,10.7921,11700.0
2009-09-22 15:35:00,11.1,11.11,11.09,11.1,10900.0,10.7921,10.8018,10.7824,10.7921,10900.0
2009-09-22 15:40:00,11.1,11.12,11.06,11.07,19000.0,10.7921,10.8115,10.7532,10.7629,19000.0
2009-09-22 15:45:00,11.06,11.08,11.05,11.07,19100.0,10.7532,10.7726,10.7435,10.7629,19100.0
2009-09-22 15:50:00,11.06,11.07,11.02,11.02,32200.0,10.7532,10.7629,10.7143,10.7143,32200.0
2009-09-22 15:55:00,11.02,11.03,11.02,11.02,46400.0,10.7143,10.724,10.7143,10.7143,46400.0
2009-09-23 09:30:00,11.04,11.07,11.0,11.0,5500.0,10.7338,10.7629,10.6949,10.6949,5500.0
2009-09-23 09:35:00,11.0,11.01,11.0,11.01,5500.0,10.6949,10.7046,10.6949,10.7046,5500.0
2009-09-23 09:40:00,11.0,11.01,11.0,11.0,3300.0,10.6949,10.7046,10.6949,10.6949,3300.0
2009-09-23 09:45:00,11.0,11.01,11.0,11.0,5300.0,10.6949,10.7046,10.6949,10.6949,5300.0
2009-09-23 09:50:00,11.01,11.01,10.95,10.98,7700.0,10.7046,10.7046,10.6462,10.6754,7700.0
2009-09-23 09:55:00,10.96,10.96,10.9,10.9,5500.0,10.656,10.656,10.5976,10.5976,5500.0
2009-09-23 10:00:00,10.91,10.93,10.88,10.91,7300.0,10.6074,10.6268,10.5782,10.6074,7300.0
2009-09-23 10:05:00,10.91,10.92,10.87,10.89,5000.0,10.6074,10.6171,10.5685,10.5879,5000.0
2009-09-23 10:10:00,10.89,10.9,10.89,10.9,1800.0,10.5879,10.5976,10.5879,10.5976,1800.0
2009-09-23 10:15:00,10.89,10.99,10.89,10.99,7900.0,10.5879,10.6851,10.5879,10.6851,7900.0
2009-09-23 10:20:00,10.98,11.0,10.97,10.97,3300.0,10.6754,10.6949,10.6657,10.6657,3300.0
2009-09-23 10:25:00,10.97,11.0,10.97,10.98,2700.0,10.6657,10.6949,10.6657,10.6754,2700.0
2009-09-23 10:30:00,10.98,10.99,10.94,10.98,3700.0,10.6754,10.6851,10.6365,10.6754,3700.0
2009-09-23 10:35:00,10.98,10.98,10.94,10.94,5000.0,10.6754,10.6754,10.6365,10.6365,5000.0
2009-09-23 10:40:00,10.94,10.97,10.93,10.95,7600.0,10.6365,10.6657,10.6268,10.6462,7600.0
2009-09-23 10:45:00,10.96,10.97,10.96,10.97,5900.0,10.656,10.6657,10.656,10.6657,5900.0
2009-09-23 10:50:00,10.96,11.0,10.96,11.0,3200.0,10.656,10.6949,10.656,10.6949,3200.0
2009-09-23 10:55:00,11.0,11.0,10.99,11.0,3200.0,10.6949,10.6949,10.6851,10.6949,3200.0
2009-09-23 11:00:00,10.99,11.0,10.98,10.99,4900.0,10.6851,10.6949,10.6754,10.6851,4900.0
2009-09-23 11:05:00,10.99,11.0,10.99,10.99,3000.0,10.6851,10.6949,10.6851,10.6851,3000.0
2009-09-23 11:10:00,11.0,11.0,10.99,10.99,7900.0,10.6949,10.6949,10.6851,10.6851,7900.0
2009-09-23 11:15:00,10.99,11.0,10.99,10.99,5000.0,10.6851,10.6949,10.6851,10.6851,5000.0
2009-09-23 11:20:00,11.0,11.0,11.0,11.0,800.0,10.6949,10.6949,10.6949,10.6949,800.0
2009-09-23 11:25:00,11.0,11.0,11.0,11.0,2500.0,10.6949,10.6949,10.6949,10.6949,2500.0
2009-09-23 11:30:00,11.0,11.01,11.0,11.0,4500.0,10.6949,10.7046,10.6949,10.6949,4500.0
2009-09-23 11:35:00,11.01,11.02,11.0,11.01,3600.0,10.7046,10.7143,10.6949,10.7046,3600.0
2009-09-23 11:40:00,11.01,11.02,11.01,11.01,1900.0,10.7046,10.7143,10.7046,10.7046,1900.0
2009-09-23 11:45:00,11.01,11.01,11.01,11.01,1100.0,10.7046,10.7046,10.7046,10.7046,1100.0
2009-09-23 11:50:00,11.01,11.01,11.01,11.01,100.0,10.7046,10.7046,10.7046,10.7046,100.0
2009-09-23 11:55:00,11.02,11.04,11.02,11.03,2800.0,10.7143,10.7338,10.7143,10.724,2800.0
2009-09-23 12:00:00,11.03,11.05,11.03,11.05,2000.0,10.724,10.7435,10.724,10.7435,2000.0
2009-09-23 12:05:00,11.05,11.09,11.05,11.05,4000.0,10.7435,10.7824,10.7435,10.7435,4000.0
2009-09-23 12:10:00,11.05,11.05,11.01,11.01,4200.0,10.7435,10.7435,10.7046,10.7046,4200.0
2009-09-23 12:15:00,11.01,11.03,11.01,11.01,6900.0,10.7046,10.724,10.7046,10.7046,6900.0
2009-09-23 12:20:00,11.03,11.05,11.01,11.01,2100.0,10.724,10.7435,10.7046,10.7046,2100.0
2009-09-23 12:25:00,11.01,11.04,11.01,11.02,1000.0,10.7046,10.7338,10.7046,10.7143,1000.0
2009-09-23 12:30:00,11.02,11.06,11.02,11.05,4000.0,10.7143,10.7532,10.7143,10.7435,4000.0
2009-09-23 12:35:00,11.03,11.03,10.99,10.99,2300.0,10.724,10.724,10.6851,10.6851,2300.0
2009-09-23 12:40:00,11.01,11.05,10.99,11.03,14100.0,10.7046,10.7435,10.6851,10.724,14100.0
2009-09-23 12:45:00,11.03,11.04,11.03,11.04,4800.0,10.724,10.7338,10.724,10.7338,4800.0
2009-09-23 12:50:00,11.04,11.04,11.04,11.04,700.0,10.7338,10.7338,10.7338,10.7338,700.0
2009-09-23 12:55:00,11.05,11.05,11.04,11.05,800.0,10.7435,10.7435,10.7338,10.7435,800.0
2009-09-23 13:00:00,11.04,11.04,11.01,11.03,3400.0,10.7338,10.7338,10.7046,10.724,3400.0
2009-09-23 13:05:00,11.02,11.02,11.02,11.02,900.0,10.7143,10.7143,10.7143,10.7143,900.0
2009-09-23 13:10:00,11.02,11.04,11.02,11.04,2600.0,10.7143,10.7338,10.7143,10.7338,2600.0
2009-09-23 13:15:00,11.04,11.05,11.03,11.05,1600.0,10.7338,10.7435,10.724,10.7435,1600.0
2009-09-23 13:20:00,11.05,11.05,11.02,11.03,6600.0,10.7435,10.7435,10.7143,10.724,6600.0
2009-09-23 13:25:00,11.02,11.03,10.98,10.98,1300.0,10.7143,10.724,10.6754,10.6754,1300.0
2009-09-23 13:30:00,11.0,11.03,11.0,11.01,2200.0,10.6949,10.724,10.6949,10.7046,2200.0
2009-09-23 13:35:00,11.0,11.01,11.0,11.01,1500.0,10.6949,10.7046,10.6949,10.7046,1500.0
2009-09-23 13:40:00,11.02,11.03,11.02,11.03,1400.0,10.7143,10.724,10.7143,10.724,1400.0
2009-09-23 13:45:00,11.02,11.03,11.01,11.01,2400.0,10.7143,10.724,10.7046,10.7046,2400.0
2009-09-23 13:50:00,11.03,11.03,11.0,11.01,2900.0,10.724,10.724,10.6949,10.7046,2900.0
2009-09-23 13:55:00,11.01,11.02,11.0,11.0,3400.0,10.7046,10.7143,10.6949,10.6949,3400.0
2009-09-23 14:00:00,11.01,11.02,11.0,11.01,2400.0,10.7046,10.7143,10.6949,10.7046,2400.0
2009-09-23 14:05:00,11.0,11.01,11.0,11.0,500.0,10.6949,10.7046,10.6949,10.6949,500.0
2009-09-23 14:10:00,11.0,11.0,10.97,10.98,2000.0,10.6949,10.6949,10.6657,10.6754,2000.0
2009-09-23 14:15:00,10.98,11.06,10.97,11.06,7600.0,10.6754,10.7532,10.6657,10.7532,7600.0
2009-09-23 14:20:00,11.08,11.09,11.01,11.02,7700.0,10.7726,10.7824,10.7046,10.7143,7700.0
2009-09-23 14:25:00,11.01,11.08,11.01,11.08,9300.0,10.7046,10.7726,10.7046,10.7726,9300.0
2009-09-23 14:30:00,11.08,11.12,11.06,11.11,10300.0,10.7726,10.8115,10.7532,10.8018,10300.0
2009-09-23 14:35:00,11.14,11.15,11.13,11.13,4800.0,10.831,10.8407,10.8213,10.8213,4800.0
2009-09-23 14:40:00,11.12,11.15,11.09,11.09,2800.0,10.8115,10.8407,10.7824,10.7824,2800.0
2009-09-23 14:45:00,11.1,11.12,11.08,11.12,3000.0,10.7921,10.8115,10.7726,10.8115,3000.0
2009-09-23 14:50:00,11.12,11.14,11.1,11.13,3700.0,10.8115,10.831,10.7921,10.8213,3700.0
2009-09-23 14:55:00,11.14,11.15,11.02,11.05,13100.0,10.831,10.8407,10.7143,10.7435,13100.0
2009-09-23 15:00:00,11.05,11.08,11.05,11.06,3900.0,10.7435,10.7726,10.7435,10.7532,3900.0
2009-09-23 15:05:00,11.06,11.1,11.05,11.06,5000.0,10.7532,10.7921,10.7435,10.7532,5000.0
2009-09-23 15:10:00,11.08,11.09,11.0,11.04,7200.0,10.7726,10.7824,10.6949,10.7338,7200.0
2009-09-23 15:15:00,11.02,11.05,11.01,11.03,6700.0,10.7143,10.7435,10.7046,10.724,6700.0
2009-09-23 15:20:00,11.03,11.04,10.97,10.98,4800.0,10.724,10.7338,10.6657,10.6754,4800.0
2009-09-23 15:25:00,10.98,10.99,10.95,10.97,6800.0,10.6754,10.6851,10.6462,10.6657,6800.0
2009-09-23 15:30:00,10.96,10.98,10.95,10.96,5000.0,10.656,10.6754,10.6462,10.656,5000.0
2009-09-23 15:35:00,10.96,11.0,10.94,10.95,4700.0,10.656,10.6949,10.6365,10.6462,4700.0
2009-09-23 15:40:00,10.96,10.97,10.95,10.95,3300.0,10.656,10.6657,10.6462,10.6462,3300.0
2009-09-23 15:45:00,10.94,10.94,10.88,10.89,16600.0,10.6365,10.6365,10.5782,10.5879,16600.0
2009-09-23 15:50:00,10.89,10.9,10.83,10.83,23200.0,10.5879,10.5976,10.5296,10.5296,23200.0
2009-09-23 15:55:00,10.82,10.88,10.81,10.85,78900.0,10.5199,10.5782,10.5101,10.549,78900.0
2009-09-24 09:30:00,10.86,10.92,10.84,10.87,13800.0,10.5587,10.6171,10.5393,10.5685,13800.0
2009-09-24 09:35:00,10.88,10.94,10.86,10.94,4200.0,10.5782,10.6365,10.5587,10.6365,4200.0
2009-09-24 09:40:00,10.96,10.99,10.91,10.99,3000.0,10.656,10.6851,10.6074,10.6851,3000.0
2009-09-24 09:45:00,11.01,11.01,10.84,10.85,30700.0,10.7046,10.7046,10.5393,10.549,30700.0
2009-09-24 09:50:00,10.85,10.85,10.81,10.81,900.0,10.549,10.549,10.5101,10.5101,900.0
2009-09-24 09:55:00,10.82,10.84,10.81,10.84,2200.0,10.5199,10.5393,10.5101,10.5393,2200.0
2009-09-24 10:00:00,10.83,10.83,10.62,10.69,12300.0,10.5296,10.5296,10.3254,10.3935,12300.0
2009-09-24 10:05:00,10.68,10.68,10.53,10.54,17500.0,10.3837,10.3837,10.2379,10.2476,17500.0
2009-09-24 10:10:00,10.56,10.63,10.56,10.57,6100.0,10.2671,10.3351,10.2671,10.2768,6100.0
2009-09-24 10:15:00,10.56,10.57,10.51,10.57,1500.0,10.2671,10.2768,10.2185,10.2768,1500.0
2009-09-24 10:20:00,10.55,10.58,10.48,10.55,14200.0,10.2573,10.2865,10.1893,10.2573,14200.0
2009-09-24 10:25:00,10.54,10.59,10.53,10.54,4500.0,10.2476,10.2962,10.2379,10.2476,4500.0
2009-09-24 10:30:00,10.54,10.54,10.45,10.45,20300.0,10.2476,10.2476,10.1601,10.1601,20300.0
2009-09-24 10:35:00,10.45,10.45,10.41,10.41,9200.0,10.1601,10.1601,10.1212,10.1212,9200.0
2009-09-24 10:40:00,10.41,10.42,10.39,10.4,4200.0,10.1212,10.1309,10.1018,10.1115,4200.0
2009-09-24 10:45:00,10.4,10.45,10.4,10.43,3500.0,10.1115,10.1601,10.1115,10.1407,3500.0
2009-09-24 10:50:00,10.44,10.46,10.42,10.44,4600.0,10.1504,10.1698,10.1309,10.1504,4600.0
2009-09-24 10:55:00,10.47,10.54,10.45,10.52,5200.0,10.1796,10.2476,10.1601,10.2282,5200.0
2009-09-24 11:00:00,10.51,10.53,10.49,10.53,3800.0,10.2185,10.2379,10.199,10.2379,3800.0
2009-09-24 11:05:00,10.52,10.52,10.49,10.49,2200.0,10.2282,10.2282,10.199,10.199,2200.0
2009-09-24 11:10:00,10.52,10.55,10.52,10.54,8900.0,10.2282,10.2573,10.2282,10.2476,8900.0
2009-09-24 11:15:00,10.55,10.55,10.5,10.54,12600.0,10.2573,10.2573,10.2087,10.2476,12600.0
2009-09-24 11:20:00,10.54,10.54,10.54,10.54,1200.0,10.2476,10.2476,10.2476,10.2476,1200.0
2009-09-24 11:25:00,10.53,10.54,10.52,10.54,2300.0,10.2379,10.2476,10.2282,10.2476,2300.0
2009-09-24 11:30:00,10.55,10.55,10.53,10.53,9900.0,10.2573,10.2573,10.2379,10.2379,9900.0
2009-09-24 11:35:00,10.53,10.54,10.53,10.53,2900.0,10.2379,10.2476,10.2379,10.2379,2900.0
2009-09-24 11:40:00,10.54,10.54,10.53,10.53,5800.0,10.2476,10.2476,10.2379,10.2379,5800.0
2009-09-24 11:45:00,10.53,10.58,10.53,10.55,5400.0,10.2379,10.2865,10.2379,10.2573,5400.0
2009-09-24 11:50:00,10.53,10.53,10.49,10.49,7600.0,10.2379,10.2379,10.199,10.199,7600.0
2009-09-24 11:55:00,10.5,10.52,10.47,10.51,9800.0,10.2087,10.2282,10.1796,10.2185,9800.0
2009-09-24 12:00:00,10.51,10.52,10.51,10.52,400.0,10.2185,10.2282,10.2185,10.2282,400.0
2009-09-24 12:05:00,10.52,10.55,10.51,10.53,8000.0,10.2282,10.2573,10.2185,10.2379,8000.0
2009-09-24 12:10:00,10.53,10.53,10.53,10.53,900.0,10.2379,10.2379,10.2379,10.2379,900.0
2009-09-24 12:15:00,10.53,10.53,10.53,10.53,800.0,10.2379,10.2379,10.2379,10.2379,800.0
2009-09-24 12:20:00,10.53,10.54,10.5,10.53,5800.0,10.2379,10.2476,10.2087,10.2379,5800.0
2009-09-24 12:25:00,10.53,10.56,10.51,10.52,17700.0,10.2379,10.2671,10.2185,10.2282,17700.0
2009-09-24 12:30:00,10.52,10.54,10.5,10.5,5500.0,10.2282,10.2476,10.2087,10.2087,5500.0
2009-09-24 12:35:00,10.5,10.51,10.48,10.5,5900.0,10.2087,10.2185,10.1893,10.2087,5900.0
2009-09-24 12:40:00,10.5,10.51,10.5,10.5,700.0,10.2087,10.2185,10.2087,10.2087,700.0
2009-09-24 12:45:00,10.51,10.51,10.5,10.51,800.0,10.2185,10.2185,10.2087,10.2185,800.0
2009-09-24 12:50:00,10.52,10.52,10.51,10.51,600.0,10.2282,10.2282,10.2185,10.2185,600.0
2009-09-24 12:55:00,10.5,10.5,10.5,10.5,1800.0,10.2087,10.2087,10.2087,10.2087,1800.0
2009-09-24 13:00:00,10.5,10.52,10.49,10.52,4500.0,10.2087,10.2282,10.199,10.2282,4500.0
2009-09-24 13:05:00,10.51,10.52,10.5,10.5,2500.0,10.2185,10.2282,10.2087,10.2087,2500.0
2009-09-24 13:10:00,10.5,10.53,10.5,10.51,4400.0,10.2087,10.2379,10.2087,10.2185,4400.0
2009-09-24 13:15:00,10.53,10.53,10.52,10.52,1000.0,10.2379,10.2379,10.2282,10.2282,1000.0
2009-09-24 13:20:00,10.51,10.52,10.51,10.52,1800.0,10.2185,10.2282,10.2185,10.2282,1800.0
2009-09-24 13:25:00,10.52,10.52,10.52,10.52,1600.0,10.2282,10.2282,10.2282,10.2282,1600.0
2009-09-24 13:30:00,10.51,10.52,10.5,10.51,3600.0,10.2185,10.2282,10.2087,10.2185,3600.0
2009-09-24 13:35:00,10.51,10.51,10.5,10.5,2200.0,10.2185,10.2185,10.2087,10.2087,2200.0
2009-09-24 13:40:00,10.5,10.51,10.5,10.5,16000.0,10.2087,10.2185,10.2087,10.2087,16000.0
2009-09-24 13:45:00,10.5,10.5,10.49,10.5,2300.0,10.2087,10.2087,10.199,10.2087,2300.0
2009-09-24 13:50:00,10.5,10.51,10.5,10.5,1500.0,10.2087,10.2185,10.2087,10.2087,1500.0
2009-09-24 13:55:00,10.5,10.56,10.5,10.51,10400.0,10.2087,10.2671,10.2087,10.2185,10400.0
2009-09-24 14:00:00,10.51,10.53,10.5,10.53,6800.0,10.2185,10.2379,10.2087,10.2379,6800.0
2009-09-24 14:05:00,10.53,10.53,10.5,10.5,3500.0,10.2379,10.2379,10.2087,10.2087,3500.0
2009-09-24 14:10:00,10.5,10.5,10.49,10.49,10600.0,10.2087,10.2087,10.199,10.199,10600.0
2009-09-24 14:15:00,10.49,10.5,10.48,10.5,2500.0,10.199,10.2087,10.1893,10.2087,2500.0
2009-09-24 14:20:00,10.5,10.5,10.49,10.49,12800.0,10.2087,10.2087,10.199,10.199,12800.0
2009-09-24 14:25:00,10.49,10.52,10.49,10.5,4400.0,10.199,10.2282,10.199,10.2087,4400.0
2009-09-24 14:30:00,10.51,10.52,10.49,10.52,6300.0,10.2185,10.2282,10.199,10.2282,6300.0
2009-09-24 14:35:00,10.52,10.54,10.52,10.53,2400.0,10.2282,10.2476,10.2282,10.2379,2400.0
2009-09-24 14:40:00,10.53,10.53,10.48,10.48,5600.0,10.2379,10.2379,10.1893,10.1893,5600.0
2009-09-24 14:45:00,10.48,10.52,10.48,10.52,10100.0,10.1893,10.2282,10.1893,10.2282,10100.0
2009-09-24 14:50:00,10.48,10.52,10.48,10.52,7700.0,10.1893,10.2282,10.1893,10.2282,7700.0
2009-09-24 14:55:00,10.53,10.54,10.52,10.52,13300.0,10.2379,10.2476,10.2282,10.2282,13300.0
2009-09-24 15:00:00,10.53,10.55,10.49,10.53,7500.0,10.2379,10.2573,10.199,10.2379,7500.0
2009-09-24 15:05:00,10.52,10.55,10.49,10.53,7100.0,10.2282,10.2573,10.199,10.2379,7100.0
2009-09-24 15:10:00,10.53,10.56,10.51,10.56,17100.0,10.2379,10.2671,10.2185,10.2671,17100.0
2009-09-24 15:15:00,10.56,10.56,10.51,10.52,10800.0,10.2671,10.2671,10.2185,10.2282,10800.0
2009-09-24 15:20:00,10.52,10.53,10.5,10.5,18100.0,10.2282,10.2379,10.2087,10.2087,18100.0
2009-09-24 15:25:00,10.5,10.51,10.5,10.5,9000.0,10.2087,10.2185,10.2087,10.2087,9000.0
2009-09-24 15:30:00,10.5,10.54,10.5,10.5,15500.0,10.2087,10.2476,10.2087,10.2087,15500.0
2009-09-24 15:35:00,10.5,10.51,10.47,10.47,17300.0,10.2087,10.2185,10.1796,10.1796,17300.0
2009-09-24 15:40:00,10.48,10.5,10.43,10.43,44400.0,10.1893,10.2087,10.1407,10.1407,44400.0
2009-09-24 15:45:00,10.44,10.48,10.39,10.4,23000.0,10.1504,10.1893,10.1018,10.1115,23000.0
2009-09-24 15:50:00,10.39,10.44,10.39,10.43,24800.0,10.1018,10.1504,10.1018,10.1407,24800.0
2009-09-24 15:55:00,10.43,10.49,10.43,10.46,52100.0,10.1407,10.199,10.1407,10.1698,52100.0
2009-09-25 09:30:00,10.4,10.49,10.35,10.43,5600.0,10.1115,10.199,10.0629,10.1407,5600.0
2009-09-25 09:35:00,10.41,10.41,10.36,10.38,2300.0,10.1212,10.1212,10.0726,10.0921,2300.0
2009-09-25 09:40:00,10.39,10.41,10.35,10.41,8500.0,10.1018,10.1212,10.0629,10.1212,8500.0
2009-09-25 09:45:00,10.41,10.44,10.4,10.43,3200.0,10.1212,10.1504,10.1115,10.1407,3200.0
2009-09-25 09:50:00,10.4,10.4,10.35,10.39,4900.0,10.1115,10.1115,10.0629,10.1018,4900.0
2009-09-25 09:55:00,10.39,10.43,10.38,10.42,3400.0,10.1018,10.1407,10.0921,10.1309,3400.0
2009-09-25 10:00:00,10.42,10.43,10.35,10.4,13100.0,10.1309,10.1407,10.0629,10.1115,13100.0
2009-09-25 10:05:00,10.4,10.4,10.35,10.38,21600.0,10.1115,10.1115,10.0629,10.0921,21600.0
2009-09-25 10:10:00,10.38,10.48,10.37,10.37,28600.0,10.0921,10.1893,10.0823,10.0823,28600.0
2009-09-25 10:15:00,10.37,10.39,10.35,10.38,11400.0,10.0823,10.1018,10.0629,10.0921,11400.0
2009-09-25 10:20:00,10.36,10.38,10.35,10.36,5800.0,10.0726,10.0921,10.0629,10.0726,5800.0
2009-09-25 10:25:00,10.35,10.36,10.32,10.33,7100.0,10.0629,10.0726,10.0337,10.0434,7100.0
2009-09-25 10:30:00,10.32,10.35,10.32,10.35,3500.0,10.0337,10.0629,10.0337,10.0629,3500.0
2009-09-25 10:35:00,10.34,10.35,10.3,10.32,8200.0,10.0532,10.0629,10.0143,10.0337,8200.0
2009-09-25 10:40:00,10.3,10.34,10.29,10.33,5600.0,10.0143,10.0532,10.0046,10.0434,5600.0
2009-09-25 10:45:00,10.33,10.35,10.32,10.35,6300.0,10.0434,10.0629,10.0337,10.0629,6300.0
2009-09-25 10:50:00,10.35,10.36,10.3,10.32,8800.0,10.0629,10.0726,10.0143,10.0337,8800.0
2009-09-25 10:55:00,10.32,10.36,10.32,10.35,5100.0,10.0337,10.0726,10.0337,10.0629,5100.0
2009-09-25 11:00:00,10.34,10.37,10.34,10.36,9500.0,10.0532,10.0823,10.0532,10.0726,9500.0
2009-09-25 11:05:00,10.37,10.41,10.37,10.4,16600.0,10.0823,10.1212,10.0823,10.1115,16600.0
2009-09-25 11:10:00,10.39,10.4,10.31,10.31,8200.0,10.1018,10.1115,10.024,10.024,8200.0
2009-09-25 11:15:00,10.33,10.38,10.33,10.36,6400.0,10.0434,10.0921,10.0434,10.0726,6400.0
2009-09-25 11:20:00,10.36,10.37,10.35,10.36,1900.0,10.0726,10.0823,10.0629,10.0726,1900.0
2009-09-25 11:25:00,10.36,10.36,10.34,10.36,3900.0,10.0726,10.0726,10.0532,10.0726,3900.0
2009-09-25 11:30:00,10.36,10.37,10.36,10.36,1500.0,10.0726,10.0823,10.0726,10.0726,1500.0
2009-09-25 11:35:00,10.36,10.39,10.36,10.39,4400.0,10.0726,10.1018,10.0726,10.1018,4400.0
2009-09-25 11:40:00,10.39,10.41,10.38,10.4,7600.0,10.1018,10.1212,10.0921,10.1115,7600.0
2009-09-25 11:45:00,10.4,10.4,10.39,10.4,3400.0,10.1115,10.1115,10.1018,10.1115,3400.0
2009-09-25 11:50:00,10.41,10.44,10.41,10.43,1100.0,10.1212,10.1504,10.1212,10.1407,1100.0
2009-09-25 11:55:00,10.43,10.44,10.38,10.39,4900.0,10.1407,10.1504,10.0921,10.1018,4900.0
2009-09-25 12:00:00,10.37,10.39,10.37,10.39,5500.0,10.0823,10.1018,10.0823,10.1018,5500.0
2009-09-25 12:05:00,10.4,10.4,10.3,10.3,8900.0,10.1115,10.1115,10.0143,10.0143,8900.0
2009-09-25 12:10:00,10.3,10.31,10.26,10.26,11100.0,10.0143,10.024,9.9754,9.9754,11100.0
2009-09-25 12:15:00,10.27,10.27,10.17,10.18,18300.0,9.9851,9.9851,9.8879,9.8976,18300.0
2009-09-25 12:20:00,10.18,10.18,10.16,10.17,7100.0,9.8976,9.8976,9.8782,9.8879,7100.0
2009-09-25 12:25:00,10.18,10.19,10.17,10.18,4200.0,9.8976,9.9073,9.8879,9.8976,4200.0
2009-09-25 12:30:00,10.19,10.19,10.15,10.16,8200.0,9.9073,9.9073,9.8684,9.8782,8200.0
2009-09-25 12:35:00,10.15,10.15,10.05,10.05,32400.0,9.8684,9.8684,9.7712,9.7712,32400.0
2009-09-25 12:40:00,10.06,10.07,10.01,10.02,62800.0,9.7809,9.7907,9.7323,9.742,62800.0
2009-09-25 12:45:00,10.01,10.01,9.9,9.94,162300.0,9.7323,9.7323,9.6254,9.6643,162300.0
2009-09-25 12:50:00,9.93,9.98,9.79,9.81,155300.0,9.6545,9.7032,9.5184,9.5379,155300.0
2009-09-25 12:55:00,9.8,9.92,9.8,9.87,40600.0,9.5281,9.6448,9.5281,9.5962,40600.0
2009-09-25 13:00:00,9.88,9.95,9.87,9.95,11500.0,9.6059,9.674,9.5962,9.674,11500.0
2009-09-25 13:05:00,9.94,9.95,9.94,9.94,1800.0,9.6643,9.674,9.6643,9.6643,1800.0
2009-09-25 13:10:00,9.95,9.98,9.95,9.96,13200.0,9.674,9.7032,9.674,9.6837,13200.0
2009-09-25 13:15:00,9.98,9.98,9.94,9.95,19300.0,9.7032,9.7032,9.6643,9.674,19300.0
2009-09-25 13:20:00,9.96,9.98,9.95,9.98,4500.0,9.6837,9.7032,9.674,9.7032,4500.0
2009-09-25 13:25:00,9.99,10.05,9.98,10.02,7700.0,9.7129,9.7712,9.7032,9.742,7700.0
2009-09-25 13:30:00,10.02,10.05,10.01,10.03,5900.0,9.742,9.7712,9.7323,9.7518,5900.0
2009-09-25 13:35:00,10.03,10.06,10.02,10.05,3800.0,9.7518,9.7809,9.742,9.7712,3800.0
2009-09-25 13:40:00,10.06,10.13,10.06,10.11,7400.0,9.7809,9.849,9.7809,9.8295,7400.0
2009-09-25 13:45:00,10.11,10.14,10.1,10.13,11600.0,9.8295,9.8587,9.8198,9.849,11600.0
2009-09-25 13:50:00,10.13,10.15,10.13,10.15,7100.0,9.849,9.8684,9.849,9.8684,7100.0
2009-09-25 13:55:00,10.16,10.25,10.14,10.25,22800.0,9.8782,9.9657,9.8587,9.9657,22800.0
2009-09-25 14:00:00,10.24,10.24,10.19,10.19,13000.0,9.9559,9.9559,9.9073,9.9073,13000.0
2009-09-25 14:05:00,10.19,10.22,10.19,10.2,2800.0,9.9073,9.9365,9.9073,9.9171,2800.0
2009-09-25 14:10:00,10.2,10.22,10.2,10.22,5600.0,9.9171,9.9365,9.9171,9.9365,5600.0
2009-09-25 14:15:00,10.24,10.24,10.19,10.21,6400.0,9.9559,9.9559,9.9073,9.9268,6400.0
2009-09-25 14:20:00,10.21,10.23,10.21,10.23,6000.0,9.9268,9.9462,9.9268,9.9462,6000.0
2009-09-25 14:25:00,10.22,10.23,10.21,10.21,5000.0,9.9365,9.9462,9.9268,9.9268,5000.0
2009-09-25 14:30:00,10.21,10.22,10.21,10.22,1700.0,9.9268,9.9365,9.9268,9.9365,1700.0
2009-09-25 14:35:00,10.21,10.22,10.19,10.21,7600.0,9.9268,9.9365,9.9073,9.9268,7600.0
2009-09-25 14:40:00,10.2,10.2,10.19,10.19,2200.0,9.9171,9.9171,9.9073,9.9073,2200.0
2009-09-25 14:45:00,10.19,10.19,10.19,10.19,1000.0,9.9073,9.9073,9.9073,9.9073,1000.0
2009-09-25 14:50:00,10.19,10.2,10.18,10.19,4700.0,9.9073,9.9171,9.8976,9.9073,4700.0
2009-09-25 14:55:00,10.19,10.23,10.18,10.23,9300.0,9.9073,9.9462,9.8976,9.9462,9300.0
2009-09-25 15:00:00,10.22,10.23,10.18,10.2,9000.0,9.9365,9.9462,9.8976,9.9171,9000.0
2009-09-25 15:05:00,10.21,10.23,10.19,10.19,11500.0,9.9268,9.9462,9.9073,9.9073,11500.0
2009-09-25 15:10:00,10.19,10.2,10.16,10.17,10800.0,9.9073,9.9171,9.8782,9.8879,10800.0
2009-09-25 15:15:00,10.16,10.16,10.14,10.15,8700.0,9.8782,9.8782,9.8587,9.8684,8700.0
2009-09-25 15:20:00,10.15,10.19,10.12,10.14,21500.0,9.8684,9.9073,9.8393,9.8587,21500.0
2009-09-25 15:25:00,10.13,10.14,10.1,10.12,11500.0,9.849,9.8587,9.8198,9.8393,11500.0
2009-09-25 15:30:00,10.12,10.12,10.06,10.08,39200.0,9.8393,9.8393,9.7809,9.8004,39200.0
2009-09-25 15:35:00,10.08,10.08,10.04,10.04,17800.0,9.8004,9.8004,9.7615,9.7615,17800.0
2009-09-25 15:40:00,10.04,10.06,10.03,10.05,14300.0,9.7615,9.7809,9.7518,9.7712,14300.0
2009-09-25 15:45:00,10.04,10.05,10.02,10.03,38800.0,9.7615,9.7712,9.742,9.7518,38800.0
2009-09-25 15:50:00,10.04,10.06,10.03,10.06,19700.0,9.7615,9.7809,9.7518,9.7809,19700.0
2009-09-25 15:55:00,10.06,10.08,10.05,10.07,21500.0,9.7809,9.8004,9.7712,9.7907,21500.0
2009-09-28 09:30:00,10.12,10.13,10.0,10.02,14900.0,9.8393,9.849,9.7226,9.742,14900.0
2009-09-28 09:35:00,10.0,10.02,9.97,9.98,8600.0,9.7226,9.742,9.6934,9.7032,8600.0
2009-09-28 09:40:00,9.99,10.08,9.98,10.08,13200.0,9.7129,9.8004,9.7032,9.8004,13200.0
2009-09-28 09:45:00,10.09,10.22,10.09,10.14,10800.0,9.8101,9.9365,9.8101,9.8587,10800.0
2009-09-28 09:50:00,10.12,10.26,10.12,10.26,20300.0,9.8393,9.9754,9.8393,9.9754,20300.0
2009-09-28 09:55:00,10.26,10.26,10.19,10.19,10800.0,9.9754,9.9754,9.9073,9.9073,10800.0
2009-09-28 10:00:00,10.19,10.34,10.19,10.33,58100.0,9.9073,10.0532,9.9073,10.0434,58100.0
2009-09-28 10:05:00,10.33,10.37,10.31,10.35,10700.0,10.0434,10.0823,10.024,10.0629,10700.0
2009-09-28 10:10:00,10.37,10.37,10.35,10.36,3600.0,10.0823,10.0823,10.0629,10.0726,3600.0
2009-09-28 10:15:00,10.36,10.37,10.35,10.35,6700.0,10.0726,10.0823,10.0629,10.0629,6700.0
2009-09-28 10:20:00,10.35,10.37,10.35,10.36,11900.0,10.0629,10.0823,10.0629,10.0726,11900.0
2009-09-28 10:25:00,10.37,10.37,10.36,10.36,4500.0,10.0823,10.0823,10.0726,10.0726,4500.0
2009-09-28 10:30:00,10.37,10.49,10.36,10.46,22600.0,10.0823,10.199,10.0726,10.1698,22600.0
2009-09-28 10:35:00,10.47,10.52,10.44,10.45,9200.0,10.1796,10.2282,10.1504,10.1601,9200.0
2009-09-28 10:40:00,10.45,10.48,10.45,10.46,4400.0,10.1601,10.1893,10.1601,10.1698,4400.0
2009-09-28 10:45:00,10.48,10.51,10.47,10.51,4700.0,10.1893,10.2185,10.1796,10.2185,4700.0
2009-09-28 10:50:00,10.51,10.58,10.5,10.56,10900.0,10.2185,10.2865,10.2087,10.2671,10900.0
2009-09-28 10:55:00,10.56,10.56,10.52,10.55,14000.0,10.2671,10.2671,10.2282,10.2573,14000.0
2009-09-28 11:00:00,10.55,10.55,10.54,10.55,4500.0,10.2573,10.2573,10.2476,10.2573,4500.0
2009-09-28 11:05:00,10.55,10.55,10.53,10.55,5600.0,10.2573,10.2573,10.2379,10.2573,5600.0
2009-09-28 11:10:00,10.55,10.55,10.52,10.52,3100.0,10.2573,10.2573,10.2282,10.2282,3100.0
2009-09-28 11:15:00,10.53,10.54,10.52,10.53,3600.0,10.2379,10.2476,10.2282,10.2379,3600.0
2009-09-28 11:20:00,10.53,10.55,10.53,10.55,4700.0,10.2379,10.2573,10.2379,10.2573,4700.0
2009-09-28 11:25:00,10.55,10.55,10.55,10.55,1300.0,10.2573,10.2573,10.2573,10.2573,1300.0
2009-09-28 11:30:00,10.55,10.55,10.54,10.55,4500.0,10.2573,10.2573,10.2476,10.2573,4500.0
2009-09-28 11:35:00,10.55,10.55,10.55,10.55,1100.0,10.2573,10.2573,10.2573,10.2573,1100.0
2009-09-28 11:40:00,10.55,10.58,10.54,10.56,26800.0,10.2573,10.2865,10.2476,10.2671,26800.0
2009-09-28 11:45:00,10.56,10.56,10.54,10.55,3700.0,10.2671,10.2671,10.2476,10.2573,3700.0
2009-09-28 11:50:00,10.56,10.59,10.56,10.59,8500.0,10.2671,10.2962,10.2671,10.2962,8500.0
2009-09-28 11:55:00,10.59,10.63,10.59,10.63,7700.0,10.2962,10.3351,10.2962,10.3351,7700.0
2009-09-28 12:00:00,10.63,10.67,10.62,10.67,3300.0,10.3351,10.374,10.3254,10.374,3300.0
2009-09-28 12:05:00,10.68,10.69,10.66,10.69,4900.0,10.3837,10.3935,10.3643,10.3935,4900.0
2009-09-28 12:10:00,10.69,10.69,10.65,10.65,5600.0,10.3935,10.3935,10.3546,10.3546,5600.0
2009-09-28 12:15:00,10.65,10.65,10.58,10.62,10500.0,10.3546,10.3546,10.2865,10.3254,10500.0
2009-09-28 12:20:00,10.62,10.64,10.61,10.63,2900.0,10.3254,10.3448,10.3157,10.3351,2900.0
2009-09-28 12:25:00,10.64,10.68,10.63,10.65,5900.0,10.3448,10.3837,10.3351,10.3546,5900.0
2009-09-28 12:30:00,10.64,10.66,10.63,10.64,3000.0,10.3448,10.3643,10.3351,10.3448,3000.0
2009-09-28 12:35:00,10.64,10.65,10.63,10.64,3000.0,10.3448,10.3546,10.3351,10.3448,3000.0
2009-09-28 12:40:00,10.65,10.68,10.65,10.67,3300.0,10.3546,10.3837,10.3546,10.374,3300.0
2009-09-28 12:45:00,10.67,10.68,10.64,10.65,7400.0,10.374,10.3837,10.3448,10.3546,7400.0
2009-09-28 12:50:00,10.65,10.65,10.64,10.64,2800.0,10.3546,10.3546,10.3448,10.3448,2800.0
2009-09-28 12:55:00,10.64,10.65,10.64,10.64,3100.0,10.3448,10.3546,10.3448,10.3448,3100.0
2009-09-28 13:00:00,10.65,10.66,10.64,10.65,10700.0,10.3546,10.3643,10.3448,10.3546,10700.0
2009-09-28 13:05:00,10.65,10.65,10.64,10.65,2600.0,10.3546,10.3546,10.3448,10.3546,2600.0
2009-09-28 13:10:00,10.65,10.66,10.64,10.64,4400.0,10.3546,10.3643,10.3448,10.3448,4400.0
2009-09-28 13:15:00,10.65,10.65,10.63,10.63,4900.0,10.3546,10.3546,10.3351,10.3351,4900.0
2009-09-28 13:20:00,10.63,10.63,10.58,10.58,18300.0,10.3351,10.3351,10.2865,10.2865,18300.0
2009-09-28 13:25:00,10.59,10.6,10.58,10.6,2500.0,10.2962,10.306,10.2865,10.306,2500.0
2009-09-28 13:30:00,10.6,10.61,10.59,10.61,2700.0,10.306,10.3157,10.2962,10.3157,2700.0
2009-09-28 13:35:00,10.6,10.62,10.6,10.61,3700.0,10.306,10.3254,10.306,10.3157,3700.0
2009-09-28 13:40:00,10.61,10.63,10.61,10.63,5500.0,10.3157,10.3351,10.3157,10.3351,5500.0
2009-09-28 13:45:00,10.62,10.63,10.58,10.59,7100.0,10.3254,10.3351,10.2865,10.2962,7100.0
2009-09-28 13:50:00,10.6,10.6,10.59,10.6,4300.0,10.306,10.306,10.2962,10.306,4300.0
2009-09-28 13:55:00,10.6,10.6,10.52,10.52,16100.0,10.306,10.306,10.2282,10.2282,16100.0
2009-09-28 14:00:00,10.52,10.54,10.49,10.49,30500.0,10.2282,10.2476,10.199,10.199,30500.0
2009-09-28 14:05:00,10.48,10.48,10.43,10.43,9600.0,10.1893,10.1893,10.1407,10.1407,9600.0
2009-09-28 14:10:00,10.43,10.44,10.41,10.41,8100.0,10.1407,10.1504,10.1212,10.1212,8100.0
2009-09-28 14:15:00,10.41,10.43,10.37,10.37,14100.0,10.1212,10.1407,10.0823,10.0823,14100.0
2009-09-28 14:20:00,10.37,10.38,10.36,10.38,16900.0,10.0823,10.0921,10.0726,10.0921,16900.0
2009-09-28 14:25:00,10.37,10.41,10.36,10.36,20200.0,10.0823,10.1212,10.0726,10.0726,20200.0
2009-09-28 14:30:00,10.37,10.4,10.36,10.39,8200.0,10.0823,10.1115,10.0726,10.1018,8200.0
2009-09-28 14:35:00,10.38,10.41,10.37,10.41,14600.0,10.0921,10.1212,10.0823,10.1212,14600.0
2009-09-28 14:40:00,10.41,10.45,10.4,10.42,15900.0,10.1212,10.1601,10.1115,10.1309,15900.0
2009-09-28 14:45:00,10.42,10.43,10.4,10.43,10500.0,10.1309,10.1407,10.1115,10.1407,10500.0
2009-09-28 14:50:00,10.43,10.43,10.4,10.41,12300.0,10.1407,10.1407,10.1115,10.1212,12300.0
2009-09-28 14:55:00,10.39,10.44,10.39,10.39,8200.0,10.1018,10.1504,10.1018,10.1018,8200.0
2009-09-28 15:00:00,10.41,10.42,10.39,10.42,6000.0,10.1212,10.1309,10.1018,10.1309,6000.0
2009-09-28 15:05:00,10.42,10.43,10.39,10.42,19600.0,10.1309,10.1407,10.1018,10.1309,19600.0
2009-09-28 15:10:00,10.43,10.44,10.4,10.4,19100.0,10.1407,10.1504,10.1115,10.1115,19100.0
2009-09-28 15:15:00,10.4,10.44,10.4,10.42,39200.0,10.1115,10.1504,10.1115,10.1309,39200.0
2009-09-28 15:20:00,10.41,10.44,10.4,10.41,61100.0,10.1212,10.1504,10.1115,10.1212,61100.0
2009-09-28 15:25:00,10.41,10.43,10.41,10.43,20400.0,10.1212,10.1407,10.1212,10.1407,20400.0
2009-09-28 15:30:00,10.43,10.51,10.42,10.51,21600.0,10.1407,10.2185,10.1309,10.2185,21600.0
2009-09-28 15:35:00,10.51,10.52,10.48,10.48,13400.0,10.2185,10.2282,10.1893,10.1893,13400.0
2009-09-28 15:40:00,10.47,10.5,10.46,10.5,9100.0,10.1796,10.2087,10.1698,10.2087,9100.0
2009-09-28 15:45:00,10.5,10.5,10.48,10.48,12900.0,10.2087,10.2087,10.1893,10.1893,12900.0
2009-09-28 15:50:00,10.48,10.5,10.48,10.49,7800.0,10.1893,10.2087,10.1893,10.199,7800.0
2009-09-28 15:55:00,10.5,10.54,10.49,10.53,28700.0,10.2087,10.2476,10.199,10.2379,28700.0
2009-09-29 09:30:00,10.48,10.59,10.44,10.51,11700.0,10.1893,10.2962,10.1504,10.2185,11700.0
2009-09-29 09:35:00,10.51,10.57,10.51,10.54,7200.0,10.2185,10.2768,10.2185,10.2476,7200.0
2009-09-29 09:40:00,10.56,10.63,10.56,10.59,4400.0,10.2671,10.3351,10.2671,10.2962,4400.0
2009-09-29 09:45:00,10.58,10.69,10.58,10.64,6200.0,10.2865,10.3935,10.2865,10.3448,6200.0
2009-09-29 09:50:00,10.63,10.72,10.61,10.7,7400.0,10.3351,10.4226,10.3157,10.4032,7400.0
2009-09-29 09:55:00,10.69,10.77,10.68,10.74,8300.0,10.3935,10.4712,10.3837,10.4421,8300.0
2009-09-29 10:00:00,10.73,10.73,10.55,10.63,7100.0,10.4324,10.4324,10.2573,10.3351,7100.0
2009-09-29 10:05:00,10.63,10.71,10.6,10.71,6100.0,10.3351,10.4129,10.306,10.4129,6100.0
2009-09-29 10:10:00,10.71,10.77,10.71,10.77,3200.0,10.4129,10.4712,10.4129,10.4712,3200.0
2009-09-29 10:15:00,10.76,10.78,10.67,10.68,4500.0,10.4615,10.481,10.374,10.3837,4500.0
2009-09-29 10:20:00,10.67,10.72,10.67,10.7,5300.0,10.374,10.4226,10.374,10.4032,5300.0
2009-09-29 10:25:00,10.71,10.74,10.71,10.74,3100.0,10.4129,10.4421,10.4129,10.4421,3100.0
2009-09-29 10:30:00,10.74,10.76,10.74,10.76,2700.0,10.4421,10.4615,10.4421,10.4615,2700.0
2009-09-29 10:35:00,10.76,10.79,10.76,10.79,18000.0,10.4615,10.4907,10.4615,10.4907,18000.0
2009-09-29 10:40:00,10.79,10.8,10.72,10.73,12400.0,10.4907,10.5004,10.4226,10.4324,12400.0
2009-09-29 10:45:00,10.73,10.76,10.72,10.73,7500.0,10.4324,10.4615,10.4226,10.4324,7500.0
2009-09-29 10:50:00,10.73,10.73,10.67,10.68,3100.0,10.4324,10.4324,10.374,10.3837,3100.0
2009-09-29 10:55:00,10.69,10.69,10.67,10.69,5100.0,10.3935,10.3935,10.374,10.3935,5100.0
2009-09-29 11:00:00,10.67,10.68,10.64,10.64,6400.0,10.374,10.3837,10.3448,10.3448,6400.0
2009-09-29 11:05:00,10.65,10.65,10.63,10.64,2000.0,10.3546,10.3546,10.3351,10.3448,2000.0
2009-09-29 11:10:00,10.64,10.67,10.62,10.62,2500.0,10.3448,10.374,10.3254,10.3254,2500.0
2009-09-29 11:15:00,10.64,10.67,10.64,10.67,2200.0,10.3448,10.374,10.3448,10.374,2200.0
2009-09-29 11:20:00,10.66,10.69,10.64,10.66,4700.0,10.3643,10.3935,10.3448,10.3643,4700.0
2009-09-29 11:25:00,10.68,10.7,10.66,10.7,2700.0,10.3837,10.4032,10.3643,10.4032,2700.0
2009-09-29 11:30:00,10.7,10.72,10.69,10.69,3300.0,10.4032,10.4226,10.3935,10.3935,3300.0
2009-09-29 11:35:00,10.7,10.71,10.68,10.7,2100.0,10.4032,10.4129,10.3837,10.4032,2100.0
2009-09-29 11:40:00,10.71,10.73,10.7,10.73,5800.0,10.4129,10.4324,10.4032,10.4324,5800.0
2009-09-29 11:45:00,10.73,10.73,10.65,10.65,7200.0,10.4324,10.4324,10.3546,10.3546,7200.0
2009-09-29 11:50:00,10.65,10.67,10.64,10.66,3500.0,10.3546,10.374,10.3448,10.3643,3500.0
2009-09-29 11:55:00,10.67,10.67,10.63,10.64,3400.0,10.374,10.374,10.3351,10.3448,3400.0
2009-09-29 12:00:00,10.64,10.65,10.63,10.65,1600.0,10.3448,10.3546,10.3351,10.3546,1600.0
2009-09-29 12:05:00,10.67,10.73,10.65,10.73,10000.0,10.374,10.4324,10.3546,10.4324,10000.0
2009-09-29 12:10:00,10.73,10.78,10.73,10.78,9200.0,10.4324,10.481,10.4324,10.481,9200.0
2009-09-29 12:15:00,10.8,10.8,10.79,10.79,3700.0,10.5004,10.5004,10.4907,10.4907,3700.0
2009-09-29 12:20:00,10.79,10.79,10.72,10.72,5000.0,10.4907,10.4907,10.4226,10.4226,5000.0
2009-09-29 12:25:00,10.73,10.78,10.73,10.76,3700.0,10.4324,10.481,10.4324,10.4615,3700.0
2009-09-29 12:30:00,10.76,10.79,10.76,10.78,4700.0,10.4615,10.4907,10.4615,10.481,4700.0
2009-09-29 12:35:00,10.79,10.8,10.77,10.8,3400.0,10.4907,10.5004,10.4712,10.5004,3400.0
2009-09-29 12:40:00,10.78,10.8,10.77,10.79,1800.0,10.481,10.5004,10.4712,10.4907,1800.0
2009-09-29 12:45:00,10.79,10.84,10.79,10.81,3500.0,10.4907,10.5393,10.4907,10.5101,3500.0
2009-09-29 12:50:00,10.81,10.86,10.8,10.86,1500.0,10.5101,10.5587,10.5004,10.5587,1500.0
2009-09-29 12:55:00,10.86,10.86,10.83,10.85,3800.0,10.5587,10.5587,10.5296,10.549,3800.0
2009-09-29 13:00:00,10.85,10.87,10.85,10.86,3900.0,10.549,10.5685,10.549,10.5587,3900.0
2009-09-29 13:05:00,10.87,10.88,10.86,10.87,2300.0,10.5685,10.5782,10.5587,10.5685,2300.0
2009-09-29 13:10:00,10.87,10.87,10.85,10.86,2600.0,10.5685,10.5685,10.549,10.5587,2600.0
2009-09-29 13:15:00,10.84,10.84,10.82,10.84,1500.0,10.5393,10.5393,10.5199,10.5393,1500.0
2009-09-29 13:20:00,10.84,10.86,10.83,10.86,1800.0,10.5393,10.5587,10.5296,10.5587,1800.0
2009-09-29 13:25:00,10.88,10.88,10.84,10.84,8900.0,10.5782,10.5782,10.5393,10.5393,8900.0
2009-09-29 13:30:00,10.84,10.85,10.82,10.82,4500.0,10.5393,10.549,10.5199,10.5199,4500.0
2009-09-29 13:35:00,10.83,10.84,10.8,10.83,6200.0,10.5296,10.5393,10.5004,10.5296,6200.0
2009-09-29 13:40:00,10.83,10.87,10.81,10.87,2300.0,10.5296,10.5685,10.5101,10.5685,2300.0
2009-09-29 13:45:00,10.87,10.87,10.83,10.83,3700.0,10.5685,10.5685,10.5296,10.5296,3700.0
2009-09-29 13:50:00,10.83,10.88,10.83,10.87,1800.0,10.5296,10.5782,10.5296,10.5685,1800.0
2009-09-29 13:55:00,10.88,10.89,10.86,10.87,2200.0,10.5782,10.5879,10.5587,10.5685,2200.0
2009-09-29 14:00:00,10.89,10.89,10.84,10.84,2900.0,10.5879,10.5879,10.5393,10.5393,2900.0
2009-09-29 14:05:00,10.83,10.83,10.82,10.83,1500.0,10.5296,10.5296,10.5199,10.5296,1500.0
2009-09-29 14:10:00,10.84,10.86,10.84,10.85,6000.0,10.5393,10.5587,10.5393,10.549,6000.0
2009-09-29 14:15:00,10.85,10.85,10.82,10.83,6700.0,10.549,10.549,10.5199,10.5296,6700.0
2009-09-29 14:20:00,10.83,10.83,10.79,10.8,6100.0,10.5296,10.5296,10.4907,10.5004,6100.0
2009-09-29 14:25:00,10.8,10.82,10.79,10.8,3700.0,10.5004,10.5199,10.4907,10.5004,3700.0
2009-09-29 14:30:00,10.81,10.81,10.75,10.75,3700.0,10.5101,10.5101,10.4518,10.4518,3700.0
2009-09-29 14:35:00,10.76,10.76,10.75,10.76,1900.0,10.4615,10.4615,10.4518,10.4615,1900.0
2009-09-29 14:40:00,10.76,10.76,10.74,10.74,3100.0,10.4615,10.4615,10.4421,10.4421,3100.0
2009-09-29 14:45:00,10.74,10.78,10.74,10.77,3500.0,10.4421,10.481,10.4421,10.4712,3500.0
2009-09-29 14:50:00,10.77,10.78,10.77,10.78,2200.0,10.4712,10.481,10.4712,10.481,2200.0
2009-09-29 14:55:00,10.77,10.79,10.75,10.75,4000.0,10.4712,10.4907,10.4518,10.4518,4000.0
2009-09-29 15:00:00,10.75,10.78,10.75,10.77,2800.0,10.4518,10.481,10.4518,10.4712,2800.0
2009-09-29 15:05:00,10.78,10.8,10.77,10.8,3700.0,10.481,10.5004,10.4712,10.5004,3700.0
2009-09-29 15:10:00,10.8,10.81,10.8,10.8,3000.0,10.5004,10.5101,10.5004,10.5004,3000.0
2009-09-29 15:15:00,10.79,10.8,10.79,10.8,4400.0,10.4907,10.5004,10.4907,10.5004,4400.0
2009-09-29 15:20:00,10.79,10.83,10.79,10.82,6100.0,10.4907,10.5296,10.4907,10.5199,6100.0
2009-09-29 15:25:00,10.82,10.82,10.74,10.75,10500.0,10.5199,10.5199,10.4421,10.4518,10500.0
2009-09-29 15:30:00,10.75,10.78,10.75,10.77,10600.0,10.4518,10.481,10.4518,10.4712,10600.0
2009-09-29 15:35:00,10.77,10.82,10.76,10.8,20800.0,10.4712,10.5199,10.4615,10.5004,20800.0
2009-09-29 15:40:00,10.81,10.81,10.78,10.8,18600.0,10.5101,10.5101,10.481,10.5004,18600.0
2009-09-29 15:45:00,10.8,10.81,10.76,10.77,26900.0,10.5004,10.5101,10.4615,10.4712,26900.0
2009-09-29 15:50:00,10.76,10.77,10.75,10.75,28500.0,10.4615,10.4712,10.4518,10.4518,28500.0
2009-09-29 15:55:00,10.75,10.78,10.75,10.77,39400.0,10.4518,10.481,10.4518,10.4712,39400.0
2009-09-30 09:30:00,10.8,10.82,10.77,10.82,6400.0,10.5004,10.5199,10.4712,10.5199,6400.0
2009-09-30 09:35:00,10.79,10.85,10.75,10.79,6100.0,10.4907,10.549,10.4518,10.4907,6100.0
2009-09-30 09:40:00,10.73,10.73,10.53,10.53,10400.0,10.4324,10.4324,10.2379,10.2379,10400.0
2009-09-30 09:45:00,10.53,10.53,10.4,10.4,13600.0,10.2379,10.2379,10.1115,10.1115,13600.0
2009-09-30 09:50:00,10.39,10.39,10.27,10.27,9300.0,10.1018,10.1018,9.9851,9.9851,9300.0
2009-09-30 09:55:00,10.27,10.27,10.09,10.14,20600.0,9.9851,9.9851,9.8101,9.8587,20600.0
2009-09-30 10:00:00,10.11,10.15,10.09,10.14,10400.0,9.8295,9.8684,9.8101,9.8587,10400.0
2009-09-30 10:05:00,10.14,10.14,10.06,10.1,24000.0,9.8587,9.8587,9.7809,9.8198,24000.0
2009-09-30 10:10:00,10.1,10.14,10.09,10.09,12500.0,9.8198,9.8587,9.8101,9.8101,12500.0
2009-09-30 10:15:00,10.08,10.08,10.06,10.08,7100.0,9.8004,9.8004,9.7809,9.8004,7100.0
2009-09-30 10:20:00,10.07,10.1,10.06,10.1,9500.0,9.7907,9.8198,9.7809,9.8198,9500.0
2009-09-30 10:25:00,10.08,10.16,10.08,10.16,5500.0,9.8004,9.8782,9.8004,9.8782,5500.0
2009-09-30 10:30:00,10.16,10.22,10.12,10.15,16500.0,9.8782,9.9365,9.8393,9.8684,16500.0
2009-09-30 10:35:00,10.16,10.2,10.12,10.17,10800.0,9.8782,9.9171,9.8393,9.8879,10800.0
2009-09-30 10:40:00,10.17,10.21,10.15,10.21,4800.0,9.8879,9.9268,9.8684,9.9268,4800.0
2009-09-30 10:45:00,10.21,10.26,10.21,10.24,33000.0,9.9268,9.9754,9.9268,9.9559,33000.0
2009-09-30 10:50:00,10.25,10.29,10.25,10.28,7800.0,9.9657,10.0046,9.9657,9.9948,7800.0
2009-09-30 10:55:00,10.28,10.28,10.25,10.26,7100.0,9.9948,9.9948,9.9657,9.9754,7100.0
2009-09-30 11:00:00,10.26,10.32,10.25,10.31,15400.0,9.9754,10.0337,9.9657,10.024,15400.0
2009-09-30 11:05:00,10.34,10.34,10.25,10.25,17000.0,10.0532,10.0532,9.9657,9.9657,17000.0
2009-09-30 11:10:00,10.27,10.28,10.25,10.25,4100.0,9.9851,9.9948,9.9657,9.9657,4100.0
2009-09-30 11:15:00,10.25,10.29,10.25,10.28,3000.0,9.9657,10.0046,9.9657,9.9948,3000.0
2009-09-30 11:20:00,10.28,10.28,10.27,10.28,1700.0,9.9948,9.9948,9.9851,9.9948,1700.0
2009-09-30 11:25:00,10.29,10.3,10.28,10.3,5100.0,10.0046,10.0143,9.9948,10.0143,5100.0
2009-09-30 11:30:00,10.3,10.32,10.3,10.32,1700.0,10.0143,10.0337,10.0143,10.0337,1700.0
2009-09-30 11:35:00,10.32,10.34,10.3,10.31,6800.0,10.0337,10.0532,10.0143,10.024,6800.0
2009-09-30 11:40:00,10.32,10.32,10.25,10.25,2500.0,10.0337,10.0337,9.9657,9.9657,2500.0
2009-09-30 11:45:00,10.25,10.28,10.25,10.26,3300.0,9.9657,9.9948,9.9657,9.9754,3300.0
2009-09-30 11:50:00,10.27,10.28,10.26,10.27,2000.0,9.9851,9.9948,9.9754,9.9851,2000.0
2009-09-30 11:55:00,10.27,10.33,10.27,10.32,4600.0,9.9851,10.0434,9.9851,10.0337,4600.0
2009-09-30 12:00:00,10.31,10.33,10.3,10.31,2300.0,10.024,10.0434,10.0143,10.024,2300.0
2009-09-30 12:05:00,10.32,10.33,10.32,10.33,2100.0,10.0337,10.0434,10.0337,10.0434,2100.0
2009-09-30 12:10:00,10.33,10.34,10.32,10.33,1300.0,10.0434,10.0532,10.0337,10.0434,1300.0
2009-09-30 12:15:00,10.33,10.4,10.32,10.33,6400.0,10.0434,10.1115,10.0337,10.0434,6400.0
2009-09-30 12:20:00,10.34,10.36,10.33,10.35,3000.0,10.0532,10.0726,10.0434,10.0629,3000.0
2009-09-30 12:25:00,10.35,10.38,10.35,10.36,2700.0,10.0629,10.0921,10.0629,10.0726,2700.0
2009-09-30 12:30:00,10.37,10.42,10.37,10.4,4500.0,10.0823,10.1309,10.0823,10.1115,4500.0
2009-09-30 12:35:00,10.4,10.45,10.39,10.44,8000.0,10.1115,10.1601,10.1018,10.1504,8000.0
2009-09-30 12:40:00,10.44,10.47,10.44,10.45,7400.0,10.1504,10.1796,10.1504,10.1601,7400.0
2009-09-30 12:45:00,10.46,10.49,10.45,10.49,3000.0,10.1698,10.199,10.1601,10.199,3000.0
2009-09-30 12:50:00,10.49,10.52,10.48,10.5,4100.0,10.199,10.2282,10.1893,10.2087,4100.0
2009-09-30 12:55:00,10.49,10.55,10.49,10.52,4400.0,10.199,10.2573,10.199,10.2282,4400.0
2009-09-30 13:00:00,10.54,10.59,10.53,10.59,8400.0,10.2476,10.2962,10.2379,10.2962,8400.0
2009-09-30 13:05:00,10.59,10.65,10.55,10.56,9600.0,10.2962,10.3546,10.2573,10.2671,9600.0
2009-09-30 13:10:00,10.56,10.57,10.56,10.56,1900.0,10.2671,10.2768,10.2671,10.2671,1900.0
2009-09-30 13:15:00,10.57,10.57,10.57,10.57,1300.0,10.2768,10.2768,10.2768,10.2768,1300.0
2009-09-30 13:20:00,10.54,10.61,10.54,10.59,3900.0,10.2476,10.3157,10.2476,10.2962,3900.0
2009-09-30 13:25:00,10.57,10.58,10.55,10.55,4300.0,10.2768,10.2865,10.2573,10.2573,4300.0
2009-09-30 13:30:00,10.54,10.56,10.53,10.55,8300.0,10.2476,10.2671,10.2379,10.2573,8300.0
2009-09-30 13:35:00,10.56,10.58,10.54,10.55,4600.0,10.2671,10.2865,10.2476,10.2573,4600.0
2009-09-30 13:40:00,10.52,10.55,10.5,10.53,5300.0,10.2282,10.2573,10.2087,10.2379,5300.0
2009-09-30 13:45:00,10.51,10.53,10.49,10.51,3900.0,10.2185,10.2379,10.199,10.2185,3900.0
2009-09-30 13:50:00,10.52,10.56,10.52,10.54,2300.0,10.2282,10.2671,10.2282,10.2476,2300.0
2009-09-30 13:55:00,10.54,10.55,10.51,10.51,1600.0,10.2476,10.2573,10.2185,10.2185,1600.0
2009-09-30 14:00:00,10.51,10.52,10.47,10.52,3900.0,10.2185,10.2282,10.1796,10.2282,3900.0
2009-09-30 14:05:00,10.52,10.54,10.52,10.52,2100.0,10.2282,10.2476,10.2282,10.2282,2100.0
2009-09-30 14:10:00,10.52,10.53,10.52,10.52,3700.0,10.2282,10.2379,10.2282,10.2282,3700.0
2009-09-30 14:15:00,10.52,10.56,10.52,10.56,2700.0,10.2282,10.2671,10.2282,10.2671,2700.0
2009-09-30 14:20:00,10.56,10.56,10.51,10.52,2000.0,10.2671,10.2671,10.2185,10.2282,2000.0
2009-09-30 14:25:00,10.53,10.54,10.52,10.52,2300.0,10.2379,10.2476,10.2282,10.2282,2300.0
2009-09-30 14:30:00,10.52,10.52,10.49,10.52,5800.0,10.2282,10.2282,10.199,10.2282,5800.0
2009-09-30 14:35:00,10.53,10.54,10.51,10.52,1800.0,10.2379,10.2476,10.2185,10.2282,1800.0
2009-09-30 14:40:00,10.53,10.57,10.53,10.55,5000.0,10.2379,10.2768,10.2379,10.2573,5000.0
2009-09-30 14:45:00,10.55,10.56,10.51,10.51,5200.0,10.2573,10.2671,10.2185,10.2185,5200.0
2009-09-30 14:50:00,10.51,10.51,10.42,10.43,17700.0,10.2185,10.2185,10.1309,10.1407,17700.0
2009-09-30 14:55:00,10.42,10.44,10.39,10.39,11100.0,10.1309,10.1504,10.1018,10.1018,11100.0
2009-09-30 15:00:00,10.39,10.39,10.3,10.33,12300.0,10.1018,10.1018,10.0143,10.0434,12300.0
2009-09-30 15:05:00,10.32,10.33,10.26,10.28,11000.0,10.0337,10.0434,9.9754,9.9948,11000.0
2009-09-30 15:10:00,10.29,10.29,10.26,10.27,11100.0,10.0046,10.0046,9.9754,9.9851,11100.0
2009-09-30 15:15:00,10.27,10.32,10.26,10.31,14000.0,9.9851,10.0337,9.9754,10.024,14000.0
2009-09-30 15:20:00,10.32,10.34,10.3,10.3,12800.0,10.0337,10.0532,10.0143,10.0143,12800.0
2009-09-30 15:25:00,10.3,10.32,10.26,10.26,5200.0,10.0143,10.0337,9.9754,9.9754,5200.0
2009-09-30 15:30:00,10.26,10.34,10.26,10.34,18600.0,9.9754,10.0532,9.9754,10.0532,18600.0
2009-09-30 15:35:00,10.34,10.37,10.32,10.36,35700.0,10.0532,10.0823,10.0337,10.0726,35700.0
2009-09-30 15:40:00,10.36,10.4,10.34,10.35,59000.0,10.0726,10.1115,10.0532,10.0629,59000.0
2009-09-30 15:45:00,10.34,10.37,10.32,10.37,18600.0,10.0532,10.0823,10.0337,10.0823,18600.0
2009-09-30 15:50:00,10.37,10.4,10.34,10.35,18200.0,10.0823,10.1115,10.0532,10.0629,18200.0
2009-09-30 15:55:00,10.35,10.35,10.29,10.3,43000.0,10.0629,10.0629,10.0046,10.0143,43000.0
2009-10-01 09:30:00,10.23,10.27,10.12,10.14,9400.0,9.9462,9.9851,9.8393,9.8587,9400.0
2009-10-01 09:35:00,10.12,10.12,10.03,10.09,4900.0,9.8393,9.8393,9.7518,9.8101,4900.0
2009-10-01 09:40:00,10.1,10.1,10.04,10.08,4400.0,9.8198,9.8198,9.7615,9.8004,4400.0
2009-10-01 09:45:00,10.05,10.08,10.04,10.06,6100.0,9.7712,9.8004,9.7615,9.7809,6100.0
2009-10-01 09:50:00,10.09,10.12,10.08,10.11,20800.0,9.8101,9.8393,9.8004,9.8295,20800.0
2009-10-01 09:55:00,10.11,10.11,10.09,10.11,10300.0,9.8295,9.8295,9.8101,9.8295,10300.0
2009-10-01 10:00:00,10.12,10.15,10.07,10.09,20100.0,9.8393,9.8684,9.7907,9.8101,20100.0
2009-10-01 10:05:00,10.11,10.11,10.07,10.07,39700.0,9.8295,9.8295,9.7907,9.7907,39700.0
2009-10-01 10:10:00,10.09,10.09,10.06,10.06,4600.0,9.8101,9.8101,9.7809,9.7809,4600.0
2009-10-01 10:15:00,10.07,10.07,10.05,10.07,10800.0,9.7907,9.7907,9.7712,9.7907,10800.0
2009-10-01 10:20:00,10.09,10.1,10.08,10.09,3700.0,9.8101,9.8198,9.8004,9.8101,3700.0
2009-10-01 10:25:00,10.08,10.09,10.07,10.08,900.0,9.8004,9.8101,9.7907,9.8004,900.0
2009-10-01 10:30:00,10.07,10.09,10.07,10.09,2500.0,9.7907,9.8101,9.7907,9.8101,2500.0
2009-10-01 10:35:00,10.09,10.1,10.06,10.06,7900.0,9.8101,9.8198,9.7809,9.7809,7900.0
2009-10-01 10:40:00,10.07,10.08,10.02,10.02,10900.0,9.7907,9.8004,9.742,9.742,10900.0
2009-10-01 10:45:00,10.02,10.03,9.95,9.99,15400.0,9.742,9.7518,9.674,9.7129,15400.0
2009-10-01 10:50:00,10.01,10.06,9.98,9.99,2400.0,9.7323,9.7809,9.7032,9.7129,2400.0
2009-10-01 10:55:00,10.02,10.04,10.01,10.02,7600.0,9.742,9.7615,9.7323,9.742,7600.0
2009-10-01 11:00:00,10.02,10.03,9.95,9.95,6300.0,9.742,9.7518,9.674,9.674,6300.0
2009-10-01 11:05:00,9.95,9.97,9.9,9.9,14000.0,9.674,9.6934,9.6254,9.6254,14000.0
2009-10-01 11:10:00,9.89,9.93,9.89,9.93,5600.0,9.6157,9.6545,9.6157,9.6545,5600.0
2009-10-01 11:15:00,9.92,9.93,9.91,9.91,2100.0,9.6448,9.6545,9.6351,9.6351,2100.0
2009-10-01 11:20:00,9.91,9.93,9.91,9.92,1800.0,9.6351,9.6545,9.6351,9.6448,1800.0
2009-10-01 11:25:00,9.91,9.92,9.86,9.89,10600.0,9.6351,9.6448,9.5865,9.6157,10600.0
2009-10-01 11:30:00,9.87,9.89,9.85,9.89,5700.0,9.5962,9.6157,9.5768,9.6157,5700.0
2009-10-01 11:35:00,9.89,9.9,9.86,9.88,5500.0,9.6157,9.6254,9.5865,9.6059,5500.0
2009-10-01 11:40:00,9.87,9.89,9.87,9.88,2900.0,9.5962,9.6157,9.5962,9.6059,2900.0
2009-10-01 11:45:00,9.88,9.9,9.87,9.89,6400.0,9.6059,9.6254,9.5962,9.6157,6400.0
2009-10-01 11:50:00,9.9,9.93,9.9,9.9,6000.0,9.6254,9.6545,9.6254,9.6254,6000.0
2009-10-01 11:55:00,9.9,9.91,9.86,9.9,7400.0,9.6254,9.6351,9.5865,9.6254,7400.0
2009-10-01 12:00:00,9.91,9.91,9.89,9.9,2700.0,9.6351,9.6351,9.6157,9.6254,2700.0
2009-10-01 12:05:00,9.9,9.9,9.86,9.87,6300.0,9.6254,9.6254,9.5865,9.5962,6300.0
2009-10-01 12:10:00,9.88,9.92,9.87,9.9,6300.0,9.6059,9.6448,9.5962,9.6254,6300.0
2009-10-01 12:15:00,9.9,9.9,9.87,9.88,3800.0,9.6254,9.6254,9.5962,9.6059,3800.0
2009-10-01 12:20:00,9.87,9.88,9.86,9.87,4100.0,9.5962,9.6059,9.5865,9.5962,4100.0
2009-10-01 12:25:00,9.87,9.88,9.85,9.86,4800.0,9.5962,9.6059,9.5768,9.5865,4800.0
2009-10-01 12:30:00,9.87,9.88,9.86,9.87,3600.0,9.5962,9.6059,9.5865,9.5962,3600.0
2009-10-01 12:35:00,9.87,9.87,9.86,9.86,5300.0,9.5962,9.5962,9.5865,9.5865,5300.0
2009-10-01 12:40:00,9.86,9.86,9.85,9.86,4700.0,9.5865,9.5865,9.5768,9.5865,4700.0
2009-10-01 12:45:00,9.86,9.88,9.82,9.87,8700.0,9.5865,9.6059,9.5476,9.5962,8700.0
2009-10-01 12:50:00,9.86,9.88,9.84,9.84,4800.0,9.5865,9.6059,9.567,9.567,4800.0
2009-10-01 12:55:00,9.84,9.84,9.81,9.83,4300.0,9.567,9.567,9.5379,9.5573,4300.0
2009-10-01 13:00:00,9.83,9.83,9.81,9.82,5500.0,9.5573,9.5573,9.5379,9.5476,5500.0
2009-10-01 13:05:00,9.82,9.82,9.81,9.81,3600.0,9.5476,9.5476,9.5379,9.5379,3600.0
2009-10-01 13:10:00,9.81,9.81,9.76,9.78,21000.0,9.5379,9.5379,9.4893,9.5087,21000.0
2009-10-01 13:15:00,9.78,9.78,9.77,9.77,7800.0,9.5087,9.5087,9.499,9.499,7800.0
2009-10-01 13:20:00,9.77,9.77,9.73,9.73,21400.0,9.499,9.499,9.4601,9.4601,21400.0
2009-10-01 13:25:00,9.73,9.74,9.68,9.7,10500.0,9.4601,9.4698,9.4115,9.4309,10500.0
2009-10-01 13:30:00,9.7,9.73,9.7,9.71,7500.0,9.4309,9.4601,9.4309,9.4406,7500.0
2009-10-01 13:35:00,9.71,9.77,9.71,9.74,7300.0,9.4406,9.499,9.4406,9.4698,7300.0
2009-10-01 13:40:00,9.76,9.78,9.74,9.77,9500.0,9.4893,9.5087,9.4698,9.499,9500.0
2009-10-01 13:45:00,9.76,9.77,9.75,9.76,5100.0,9.4893,9.499,9.4795,9.4893,5100.0
2009-10-01 13:50:00,9.77,9.79,9.76,9.76,5000.0,9.499,9.5184,9.4893,9.4893,5000.0
2009-10-01 13:55:00,9.77,9.78,9.72,9.73,10000.0,9.499,9.5087,9.4504,9.4601,10000.0
2009-10-01 14:00:00,9.75,9.76,9.72,9.76,9800.0,9.4795,9.4893,9.4504,9.4893,9800.0
2009-10-01 14:05:00,9.76,9.79,9.75,9.78,8800.0,9.4893,9.5184,9.4795,9.5087,8800.0
2009-10-01 14:10:00,9.79,9.81,9.79,9.81,6500.0,9.5184,9.5379,9.5184,9.5379,6500.0
2009-10-01 14:15:00,9.81,9.82,9.79,9.8,9300.0,9.5379,9.5476,9.5184,9.5281,9300.0
2009-10-01 14:20:00,9.81,9.82,9.78,9.8,4900.0,9.5379,9.5476,9.5087,9.5281,4900.0
2009-10-01 14:25:00,9.8,9.82,9.78,9.81,5500.0,9.5281,9.5476,9.5087,9.5379,5500.0
2009-10-01 14:30:00,9.81,9.82,9.78,9.79,8600.0,9.5379,9.5476,9.5087,9.5184,8600.0
2009-10-01 14:35:00,9.78,9.81,9.78,9.81,6000.0,9.5087,9.5379,9.5087,9.5379,6000.0
2009-10-01 14:40:00,9.8,9.81,9.77,9.77,15000.0,9.5281,9.5379,9.499,9.499,15000.0
2009-10-01 14:45:00,9.78,9.8,9.77,9.79,56500.0,9.5087,9.5281,9.499,9.5184,56500.0
2009-10-01 14:50:00,9.79,9.81,9.77,9.8,29600.0,9.5184,9.5379,9.499,9.5281,29600.0
2009-10-01 14:55:00,9.8,9.8,9.78,9.78,14400.0,9.5281,9.5281,9.5087,9.5087,14400.0
2009-10-01 15:00:00,9.78,9.79,9.76,9.76,9200.0,9.5087,9.5184,9.4893,9.4893,9200.0
2009-10-01 15:05:00,9.76,9.77,9.73,9.75,9200.0,9.4893,9.499,9.4601,9.4795,9200.0
2009-10-01 15:10:00,9.75,9.79,9.74,9.77,21700.0,9.4795,9.5184,9.4698,9.499,21700.0
2009-10-01 15:15:00,9.78,9.78,9.77,9.78,5900.0,9.5087,9.5087,9.499,9.5087,5900.0
2009-10-01 15:20:00,9.77,9.79,9.73,9.78,31600.0,9.499,9.5184,9.4601,9.5087,31600.0
2009-10-01 15:25:00,9.78,9.78,9.74,9.75,13300.0,9.5087,9.5087,9.4698,9.4795,13300.0
2009-10-01 15:30:00,9.76,9.77,9.74,9.77,7700.0,9.4893,9.499,9.4698,9.499,7700.0
2009-10-01 15:35:00,9.77,9.78,9.76,9.78,9900.0,9.499,9.5087,9.4893,9.5087,9900.0
2009-10-01 15:40:00,9.77,9.79,9.74,9.74,23600.0,9.499,9.5184,9.4698,9.4698,23600.0
2009-10-01 15:45:00,9.74,9.77,9.73,9.75,22600.0,9.4698,9.499,9.4601,9.4795,22600.0
2009-10-01 15:50:00,9.76,9.8,9.75,9.77,83900.0,9.4893,9.5281,9.4795,9.499,83900.0
2009-10-01 15:55:00,9.77,9.79,9.72,9.73,49100.0,9.499,9.5184,9.4504,9.4601,49100.0
2009-10-02 09:30:00,9.65,9.73,9.26,9.39,64400.0,9.3823,9.4601,9.0031,9.1295,64400.0
2009-10-02 09:35:00,9.33,9.39,9.31,9.33,25600.0,9.0712,9.1295,9.0517,9.0712,25600.0
2009-10-02 09:40:00,9.33,9.35,9.26,9.27,53600.0,9.0712,9.0906,9.0031,9.0129,53600.0
2009-10-02 09:45:00,9.26,9.28,9.23,9.25,44600.0,9.0031,9.0226,8.974,8.9934,44600.0
2009-10-02 09:50:00,9.25,9.27,9.21,9.22,23000.0,8.9934,9.0129,8.9545,8.9642,23000.0
2009-10-02 09:55:00,9.21,9.21,9.15,9.15,30200.0,8.9545,8.9545,8.8962,8.8962,30200.0
2009-10-02 10:00:00,9.15,9.3,9.11,9.3,41600.0,8.8962,9.042,8.8573,9.042,41600.0
2009-10-02 10:05:00,9.3,9.36,9.25,9.25,28200.0,9.042,9.1004,8.9934,8.9934,28200.0
2009-10-02 10:10:00,9.26,9.32,9.26,9.32,12400.0,9.0031,9.0615,9.0031,9.0615,12400.0
2009-10-02 10:15:00,9.32,9.4,9.31,9.32,19800.0,9.0615,9.1392,9.0517,9.0615,19800.0
2009-10-02 10:20:00,9.34,9.4,9.33,9.38,7400.0,9.0809,9.1392,9.0712,9.1198,7400.0
2009-10-02 10:25:00,9.39,9.44,9.39,9.44,17300.0,9.1295,9.1781,9.1295,9.1781,17300.0
2009-10-02 10:30:00,9.44,9.55,9.4,9.55,11800.0,9.1781,9.2851,9.1392,9.2851,11800.0
2009-10-02 10:35:00,9.56,9.59,9.53,9.53,11500.0,9.2948,9.324,9.2656,9.2656,11500.0
2009-10-02 10:40:00,9.55,9.56,9.52,9.52,6800.0,9.2851,9.2948,9.2559,9.2559,6800.0
2009-10-02 10:45:00,9.53,9.54,9.42,9.43,8900.0,9.2656,9.2754,9.1587,9.1684,8900.0
2009-10-02 10:50:00,9.43,9.44,9.33,9.38,35200.0,9.1684,9.1781,9.0712,9.1198,35200.0
2009-10-02 10:55:00,9.39,9.4,9.3,9.31,11400.0,9.1295,9.1392,9.042,9.0517,11400.0
2009-10-02 11:00:00,9.31,9.36,9.31,9.36,13100.0,9.0517,9.1004,9.0517,9.1004,13100.0
2009-10-02 11:05:00,9.37,9.42,9.35,9.36,9000.0,9.1101,9.1587,9.0906,9.1004,9000.0
2009-10-02 11:10:00,9.35,9.36,9.33,9.35,7500.0,9.0906,9.1004,9.0712,9.0906,7500.0
2009-10-02 11:15:00,9.35,9.37,9.33,9.34,4100.0,9.0906,9.1101,9.0712,9.0809,4100.0
2009-10-02 11:20:00,9.34,9.35,9.32,9.33,6000.0,9.0809,9.0906,9.0615,9.0712,6000.0
2009-10-02 11:25:00,9.33,9.33,9.29,9.29,3000.0,9.0712,9.0712,9.0323,9.0323,3000.0
2009-10-02 11:30:00,9.3,9.36,9.29,9.29,14800.0,9.042,9.1004,9.0323,9.0323,14800.0
2009-10-02 11:35:00,9.29,9.29,9.27,9.27,6200.0,9.0323,9.0323,9.0129,9.0129,6200.0
2009-10-02 11:40:00,9.27,9.27,9.21,9.23,8300.0,9.0129,9.0129,8.9545,8.974,8300.0
2009-10-02 11:45:00,9.24,9.29,9.23,9.29,11100.0,8.9837,9.0323,8.974,9.0323,11100.0
2009-10-02 11:50:00,9.3,9.32,9.28,9.3,3900.0,9.042,9.0615,9.0226,9.042,3900.0
2009-10-02 11:55:00,9.3,9.3,9.22,9.24,4200.0,9.042,9.042,8.9642,8.9837,4200.0
2009-10-02 12:00:00,9.25,9.29,9.25,9.29,4200.0,8.9934,9.0323,8.9934,9.0323,4200.0
2009-10-02 12:05:00,9.28,9.31,9.26,9.3,4200.0,9.0226,9.0517,9.0031,9.042,4200.0
2009-10-02 12:10:00,9.31,9.32,9.29,9.3,15600.0,9.0517,9.0615,9.0323,9.042,15600.0
2009-10-02 12:15:00,9.32,9.33,9.3,9.3,16900.0,9.0615,9.0712,9.042,9.042,16900.0
2009-10-02 12:20:00,9.3,9.31,9.3,9.3,7400.0,9.042,9.0517,9.042,9.042,7400.0
2009-10-02 12:25:00,9.3,9.36,9.3,9.35,9600.0,9.042,9.1004,9.042,9.0906,9600.0
2009-10-02 12:30:00,9.36,9.37,9.35,9.36,6200.0,9.1004,9.1101,9.0906,9.1004,6200.0
2009-10-02 12:35:00,9.36,9.37,9.33,9.34,18000.0,9.1004,9.1101,9.0712,9.0809,18000.0
2009-10-02 12:40:00,9.35,9.38,9.3,9.3,10300.0,9.0906,9.1198,9.042,9.042,10300.0
2009-10-02 12:45:00,9.3,9.33,9.3,9.32,6800.0,9.042,9.0712,9.042,9.0615,6800.0
2009-10-02 12:50:00,9.33,9.36,9.32,9.36,4800.0,9.0712,9.1004,9.0615,9.1004,4800.0
2009-10-02 12:55:00,9.37,9.42,9.37,9.42,5700.0,9.1101,9.1587,9.1101,9.1587,5700.0
2009-10-02 13:00:00,9.42,9.46,9.42,9.45,5800.0,9.1587,9.1976,9.1587,9.1879,5800.0
2009-10-02 13:05:00,9.45,9.45,9.42,9.42,7500.0,9.1879,9.1879,9.1587,9.1587,7500.0
2009-10-02 13:10:00,9.42,9.44,9.4,9.44,12300.0,9.1587,9.1781,9.1392,9.1781,12300.0
2009-10-02 13:15:00,9.44,9.45,9.43,9.45,6800.0,9.1781,9.1879,9.1684,9.1879,6800.0
2009-10-02 13:20:00,9.44,9.52,9.44,9.52,12300.0,9.1781,9.2559,9.1781,9.2559,12300.0
2009-10-02 13:25:00,9.52,9.54,9.49,9.5,12100.0,9.2559,9.2754,9.2267,9.2365,12100.0
2009-10-02 13:30:00,9.5,9.52,9.5,9.52,1800.0,9.2365,9.2559,9.2365,9.2559,1800.0
2009-10-02 13:35:00,9.52,9.52,9.49,9.51,2600.0,9.2559,9.2559,9.2267,9.2462,2600.0
2009-10-02 13:40:00,9.5,9.5,9.44,9.45,13100.0,9.2365,9.2365,9.1781,9.1879,13100.0
2009-10-02 13:45:00,9.45,9.45,9.44,9.44,5800.0,9.1879,9.1879,9.1781,9.1781,5800.0
2009-10-02 13:50:00,9.44,9.45,9.44,9.44,1500.0,9.1781,9.1879,9.1781,9.1781,1500.0
2009-10-02 13:55:00,9.44,9.45,9.41,9.41,8600.0,9.1781,9.1879,9.149,9.149,8600.0
2009-10-02 14:00:00,9.41,9.43,9.37,9.43,6600.0,9.149,9.1684,9.1101,9.1684,6600.0
2009-10-02 14:05:00,9.44,9.45,9.44,9.45,1800.0,9.1781,9.1879,9.1781,9.1879,1800.0
2009-10-02 14:10:00,9.45,9.45,9.44,9.45,2800.0,9.1879,9.1879,9.1781,9.1879,2800.0
2009-10-02 14:15:00,9.45,9.52,9.44,9.52,8600.0,9.1879,9.2559,9.1781,9.2559,8600.0
2009-10-02 14:20:00,9.53,9.55,9.53,9.55,3300.0,9.2656,9.2851,9.2656,9.2851,3300.0
2009-10-02 14:25:00,9.55,9.56,9.54,9.56,2600.0,9.2851,9.2948,9.2754,9.2948,2600.0
2009-10-02 14:30:00,9.56,9.58,9.55,9.57,6900.0,9.2948,9.3143,9.2851,9.3045,6900.0
2009-10-02 14:35:00,9.57,9.59,9.57,9.58,10200.0,9.3045,9.324,9.3045,9.3143,10200.0
2009-10-02 14:40:00,9.58,9.59,9.57,9.58,6500.0,9.3143,9.324,9.3045,9.3143,6500.0
2009-10-02 14:45:00,9.59,9.59,9.58,9.59,4500.0,9.324,9.324,9.3143,9.324,4500.0
2009-10-02 14:50:00,9.59,9.63,9.59,9.62,6200.0,9.324,9.3629,9.324,9.3531,6200.0
2009-10-02 14:55:00,9.62,9.63,9.6,9.63,9000.0,9.3531,9.3629,9.3337,9.3629,9000.0
2009-10-02 15:00:00,9.62,9.62,9.56,9.58,5500.0,9.3531,9.3531,9.2948,9.3143,5500.0
2009-10-02 15:05:00,9.57,9.58,9.55,9.55,5200.0,9.3045,9.3143,9.2851,9.2851,5200.0
2009-10-02 15:10:00,9.56,9.57,9.55,9.55,4000.0,9.2948,9.3045,9.2851,9.2851,4000.0
2009-10-02 15:15:00,9.56,9.56,9.52,9.53,3600.0,9.2948,9.2948,9.2559,9.2656,3600.0
2009-10-02 15:20:00,9.53,9.56,9.52,9.55,8000.0,9.2656,9.2948,9.2559,9.2851,8000.0
2009-10-02 15:25:00,9.54,9.55,9.54,9.54,2600.0,9.2754,9.2851,9.2754,9.2754,2600.0
2009-10-02 15:30:00,9.54,9.58,9.54,9.56,10500.0,9.2754,9.3143,9.2754,9.2948,10500.0
2009-10-02 15:35:00,9.55,9.55,9.51,9.52,11500.0,9.2851,9.2851,9.2462,9.2559,11500.0
2009-10-02 15:40:00,9.52,9.53,9.48,9.48,8000.0,9.2559,9.2656,9.217,9.217,8000.0
2009-10-02 15:45:00,9.48,9.51,9.48,9.5,9800.0,9.217,9.2462,9.217,9.2365,9800.0
2009-10-02 15:50:00,9.49,9.49,9.43,9.46,23100.0,9.2267,9.2267,9.1684,9.1976,23100.0
2009-10-02 15:55:00,9.47,9.47,9.45,9.47,23300.0,9.2073,9.2073,9.1879,9.2073,23300.0
2009-10-05 09:30:00,9.5,9.61,9.48,9.61,6200.0,9.2365,9.3434,9.217,9.3434,6200.0
2009-10-05 09:35:00,9.56,9.56,9.39,9.47,6700.0,9.2948,9.2948,9.1295,9.2073,6700.0
2009-10-05 09:40:00,9.49,9.64,9.49,9.64,2100.0,9.2267,9.3726,9.2267,9.3726,2100.0
2009-10-05 09:45:00,9.65,9.68,9.61,9.65,15600.0,9.3823,9.4115,9.3434,9.3823,15600.0
2009-10-05 09:50:00,9.63,9.72,9.62,9.72,4300.0,9.3629,9.4504,9.3531,9.4504,4300.0
2009-10-05 09:55:00,9.73,9.74,9.67,9.7,11000.0,9.4601,9.4698,9.4018,9.4309,11000.0
2009-10-05 10:00:00,9.7,9.75,9.61,9.61,30100.0,9.4309,9.4795,9.3434,9.3434,30100.0
2009-10-05 10:05:00,9.6,9.65,9.44,9.52,14500.0,9.3337,9.3823,9.1781,9.2559,14500.0
2009-10-05 10:10:00,9.52,9.59,9.5,9.59,4600.0,9.2559,9.324,9.2365,9.324,4600.0
2009-10-05 10:15:00,9.57,9.63,9.54,9.63,7500.0,9.3045,9.3629,9.2754,9.3629,7500.0
2009-10-05 10:20:00,9.63,9.67,9.61,9.66,11100.0,9.3629,9.4018,9.3434,9.392,11100.0
2009-10-05 10:25:00,9.64,9.66,9.61,9.64,4900.0,9.3726,9.392,9.3434,9.3726,4900.0
2009-10-05 10:30:00,9.67,9.68,9.61,9.61,6100.0,9.4018,9.4115,9.3434,9.3434,6100.0
2009-10-05 10:35:00,9.61,9.62,9.59,9.6,16600.0,9.3434,9.3531,9.324,9.3337,16600.0
2009-10-05 10:40:00,9.62,9.65,9.61,9.63,13600.0,9.3531,9.3823,9.3434,9.3629,13600.0
2009-10-05 10:45:00,9.64,9.64,9.6,9.61,5300.0,9.3726,9.3726,9.3337,9.3434,5300.0
2009-10-05 10:50:00,9.6,9.6,9.58,9.59,2500.0,9.3337,9.3337,9.3143,9.324,2500.0
2009-10-05 10:55:00,9.59,9.65,9.59,9.64,5000.0,9.324,9.3823,9.324,9.3726,5000.0
2009-10-05 11:00:00,9.66,9.68,9.62,9.64,11700.0,9.392,9.4115,9.3531,9.3726,11700.0
2009-10-05 11:05:00,9.65,9.66,9.62,9.62,8500.0,9.3823,9.392,9.3531,9.3531,8500.0
2009-10-05 11:10:00,9.63,9.63,9.6,9.6,4200.0,9.3629,9.3629,9.3337,9.3337,4200.0
2009-10-05 11:15:00,9.6,9.6,9.59,9.59,2800.0,9.3337,9.3337,9.324,9.324,2800.0
2009-10-05 11:20:00,9.59,9.61,9.59,9.61,2100.0,9.324,9.3434,9.324,9.3434,2100.0
2009-10-05 11:25:00,9.61,9.62,9.58,9.6,7700.0,9.3434,9.3531,9.3143,9.3337,7700.0
2009-10-05 11:30:00,9.61,9.64,9.59,9.59,4100.0,9.3434,9.3726,9.324,9.324,4100.0
2009-10-05 11:35:00,9.59,9.59,9.53,9.53,3900.0,9.324,9.324,9.2656,9.2656,3900.0
2009-10-05 11:40:00,9.54,9.57,9.54,9.57,2000.0,9.2754,9.3045,9.2754,9.3045,2000.0
2009-10-05 11:45:00,9.59,9.59,9.58,9.59,1100.0,9.324,9.324,9.3143,9.324,1100.0
2009-10-05 11:50:00,9.58,9.62,9.58,9.61,2300.0,9.3143,9.3531,9.3143,9.3434,2300.0
2009-10-05 11:55:00,9.62,9.62,9.61,9.62,2000.0,9.3531,9.3531,9.3434,9.3531,2000.0
2009-10-05 12:00:00,9.62,9.64,9.61,9.64,4400.0,9.3531,9.3726,9.3434,9.3726,4400.0
2009-10-05 12:05:00,9.63,9.63,9.58,9.58,1600.0,9.3629,9.3629,9.3143,9.3143,1600.0
2009-10-05 12:10:00,9.6,9.62,9.6,9.62,2900.0,9.3337,9.3531,9.3337,9.3531,2900.0
2009-10-05 12:15:00,9.62,9.65,9.61,9.64,3900.0,9.3531,9.3823,9.3434,9.3726,3900.0
2009-10-05 12:20:00,9.64,9.65,9.63,9.65,2400.0,9.3726,9.3823,9.3629,9.3823,2400.0
2009-10-05 12:25:00,9.67,9.68,9.65,9.66,2600.0,9.4018,9.4115,9.3823,9.392,2600.0
2009-10-05 12:30:00,9.66,9.7,9.66,9.69,8600.0,9.392,9.4309,9.392,9.4212,8600.0
2009-10-05 12:35:00,9.7,9.71,9.67,9.67,5800.0,9.4309,9.4406,9.4018,9.4018,5800.0
2009-10-05 12:40:00,9.69,9.69,9.65,9.67,11700.0,9.4212,9.4212,9.3823,9.4018,11700.0
2009-10-05 12:45:00,9.68,9.7,9.65,9.65,6300.0,9.4115,9.4309,9.3823,9.3823,6300.0
2009-10-05 12:50:00,9.65,9.67,9.65,9.66,7600.0,9.3823,9.4018,9.3823,9.392,7600.0
2009-10-05 12:55:00,9.67,9.67,9.66,9.66,4000.0,9.4018,9.4018,9.392,9.392,4000.0
2009-10-05 13:00:00,9.66,9.67,9.65,9.67,2800.0,9.392,9.4018,9.3823,9.4018,2800.0
2009-10-05 13:05:00,9.68,9.68,9.66,9.66,1700.0,9.4115,9.4115,9.392,9.392,1700.0
2009-10-05 13:10:00,9.68,9.68,9.66,9.68,4500.0,9.4115,9.4115,9.392,9.4115,4500.0
2009-10-05 13:15:00,9.67,9.69,9.66,9.66,5100.0,9.4018,9.4212,9.392,9.392,5100.0
2009-10-05 13:20:00,9.67,9.68,9.66,9.67,3800.0,9.4018,9.4115,9.392,9.4018,3800.0
2009-10-05 13:25:00,9.66,9.67,9.66,9.67,2700.0,9.392,9.4018,9.392,9.4018,2700.0
2009-10-05 13:30:00,9.67,9.68,9.65,9.66,5500.0,9.4018,9.4115,9.3823,9.392,5500.0
2009-10-05 13:35:00,9.64,9.66,9.63,9.64,3600.0,9.3726,9.392,9.3629,9.3726,3600.0
2009-10-05 13:40:00,9.64,9.65,9.63,9.64,4600.0,9.3726,9.3823,9.3629,9.3726,4600.0
2009-10-05 13:45:00,9.64,9.65,9.62,9.65,5200.0,9.3726,9.3823,9.3531,9.3823,5200.0
2009-10-05 13:50:00,9.65,9.67,9.64,9.67,3800.0,9.3823,9.4018,9.3726,9.4018,3800.0
2009-10-05 13:55:00,9.67,9.67,9.65,9.67,2500.0,9.4018,9.4018,9.3823,9.4018,2500.0
2009-10-05 14:00:00,9.67,9.67,9.66,9.66,1300.0,9.4018,9.4018,9.392,9.392,1300.0
2009-10-05 14:05:00,9.67,9.67,9.66,9.66,2400.0,9.4018,9.4018,9.392,9.392,2400.0
2009-10-05 14:10:00,9.66,9.66,9.63,9.66,2700.0,9.392,9.392,9.3629,9.392,2700.0
2009-10-05 14:15:00,9.66,9.68,9.66,9.68,13100.0,9.392,9.4115,9.392,9.4115,13100.0
2009-10-05 14:20:00,9.68,9.68,9.63,9.65,5400.0,9.4115,9.4115,9.3629,9.3823,5400.0
2009-10-05 14:25:00,9.66,9.67,9.65,9.66,4300.0,9.392,9.4018,9.3823,9.392,4300.0
2009-10-05 14:30:00,9.67,9.68,9.66,9.67,4500.0,9.4018,9.4115,9.392,9.4018,4500.0
2009-10-05 14:35:00,9.68,9.69,9.67,9.67,5100.0,9.4115,9.4212,9.4018,9.4018,5100.0
2009-10-05 14:40:00,9.67,9.69,9.66,9.68,7200.0,9.4018,9.4212,9.392,9.4115,7200.0
2009-10-05 14:45:00,9.68,9.69,9.67,9.69,13100.0,9.4115,9.4212,9.4018,9.4212,13100.0
2009-10-05 14:50:00,9.68,9.74,9.68,9.73,20200.0,9.4115,9.4698,9.4115,9.4601,20200.0
2009-10-05 14:55:00,9.73,9.74,9.7,9.7,5000.0,9.4601,9.4698,9.4309,9.4309,5000.0
2009-10-05 15:00:00,9.72,9.72,9.66,9.68,4900.0,9.4504,9.4504,9.392,9.4115,4900.0
2009-10-05 15:05:00,9.67,9.71,9.67,9.7,8100.0,9.4018,9.4406,9.4018,9.4309,8100.0
2009-10-05 15:10:00,9.7,9.71,9.68,9.69,7000.0,9.4309,9.4406,9.4115,9.4212,7000.0
2009-10-05 15:15:00,9.68,9.68,9.64,9.67,7800.0,9.4115,9.4115,9.3726,9.4018,7800.0
2009-10-05 15:20:00,9.66,9.67,9.63,9.64,8800.0,9.392,9.4018,9.3629,9.3726,8800.0
2009-10-05 15:25:00,9.64,9.65,9.63,9.64,11700.0,9.3726,9.3823,9.3629,9.3726,11700.0
2009-10-05 15:30:00,9.65,9.65,9.64,9.64,12100.0,9.3823,9.3823,9.3726,9.3726,12100.0
2009-10-05 15:35:00,9.65,9.65,9.64,9.65,9300.0,9.3823,9.3823,9.3726,9.3823,9300.0
2009-10-05 15:40:00,9.64,9.65,9.63,9.64,28300.0,9.3726,9.3823,9.3629,9.3726,28300.0
2009-10-05 15:45:00,9.64,9.64,9.63,9.63,15600.0,9.3726,9.3726,9.3629,9.3629,15600.0
2009-10-05 15:50:00,9.63,9.64,9.63,9.63,15700.0,9.3629,9.3726,9.3629,9.3629,15700.0
2009-10-05 15:55:00,9.64,9.64,9.61,9.61,49600.0,9.3726,9.3726,9.3434,9.3434,49600.0
2009-10-06 09:30:00,9.7,9.72,9.59,9.68,41200.0,9.4309,9.4504,9.324,9.4115,41200.0
2009-10-06 09:35:00,9.69,9.71,9.66,9.66,3300.0,9.4212,9.4406,9.392,9.392,3300.0
2009-10-06 09:40:00,9.67,9.76,9.67,9.73,15400.0,9.4018,9.4893,9.4018,9.4601,15400.0
2009-10-06 09:45:00,9.76,9.76,9.73,9.73,5200.0,9.4893,9.4893,9.4601,9.4601,5200.0
2009-10-06 09:50:00,9.73,9.85,9.73,9.85,9900.0,9.4601,9.5768,9.4601,9.5768,9900.0
2009-10-06 09:55:00,9.87,9.9,9.86,9.87,12000.0,9.5962,9.6254,9.5865,9.5962,12000.0
2009-10-06 10:00:00,9.88,9.89,9.83,9.83,14400.0,9.6059,9.6157,9.5573,9.5573,14400.0
2009-10-06 10:05:00,9.85,9.87,9.84,9.86,9200.0,9.5768,9.5962,9.567,9.5865,9200.0
2009-10-06 10:10:00,9.85,9.88,9.85,9.88,5800.0,9.5768,9.6059,9.5768,9.6059,5800.0
2009-10-06 10:15:00,9.88,9.88,9.88,9.88,300.0,9.6059,9.6059,9.6059,9.6059,300.0
2009-10-06 10:20:00,9.89,9.9,9.89,9.89,6100.0,9.6157,9.6254,9.6157,9.6157,6100.0
2009-10-06 10:25:00,9.89,9.9,9.86,9.87,15400.0,9.6157,9.6254,9.5865,9.5962,15400.0
2009-10-06 10:30:00,9.88,9.89,9.86,9.86,4100.0,9.6059,9.6157,9.5865,9.5865,4100.0
2009-10-06 10:35:00,9.85,9.87,9.82,9.84,20900.0,9.5768,9.5962,9.5476,9.567,20900.0
2009-10-06 10:40:00,9.85,9.93,9.85,9.93,3200.0,9.5768,9.6545,9.5768,9.6545,3200.0
2009-10-06 10:45:00,9.93,9.95,9.89,9.95,5200.0,9.6545,9.674,9.6157,9.674,5200.0
2009-10-06 10:50:00,9.95,9.98,9.94,9.96,4700.0,9.674,9.7032,9.6643,9.6837,4700.0
2009-10-06 10:55:00,9.97,10.0,9.97,10.0,3600.0,9.6934,9.7226,9.6934,9.7226,3600.0
2009-10-06 11:00:00,9.99,10.02,9.99,10.02,2400.0,9.7129,9.742,9.7129,9.742,2400.0
2009-10-06 11:05:00,10.02,10.08,10.01,10.08,4600.0,9.742,9.8004,9.7323,9.8004,4600.0
2009-10-06 11:10:00,10.08,10.1,10.02,10.02,9500.0,9.8004,9.8198,9.742,9.742,9500.0
2009-10-06 11:15:00,10.03,10.05,9.98,9.98,8600.0,9.7518,9.7712,9.7032,9.7032,8600.0
2009-10-06 11:20:00,10.0,10.01,9.99,9.99,3500.0,9.7226,9.7323,9.7129,9.7129,3500.0
2009-10-06 11:25:00,10.0,10.01,9.99,10.01,4400.0,9.7226,9.7323,9.7129,9.7323,4400.0
2009-10-06 11:30:00,10.01,10.01,9.99,10.01,3200.0,9.7323,9.7323,9.7129,9.7323,3200.0
2009-10-06 11:35:00,10.0,10.03,10.0,10.03,3700.0,9.7226,9.7518,9.7226,9.7518,3700.0
2009-10-06 11:40:00,10.03,10.03,10.01,10.03,4500.0,9.7518,9.7518,9.7323,9.7518,4500.0
2009-10-06 11:45:00,10.02,10.03,9.99,9.99,3600.0,9.742,9.7518,9.7129,9.7129,3600.0
2009-10-06 11:50:00,10.0,10.03,9.99,10.0,4900.0,9.7226,9.7518,9.7129,9.7226,4900.0
2009-10-06 11:55:00,9.99,10.0,9.99,10.0,600.0,9.7129,9.7226,9.7129,9.7226,600.0
2009-10-06 12:00:00,10.0,10.03,10.0,10.03,1500.0,9.7226,9.7518,9.7226,9.7518,1500.0
2009-10-06 12:05:00,10.03,10.03,10.01,10.01,1900.0,9.7518,9.7518,9.7323,9.7323,1900.0
2009-10-06 12:10:00,10.01,10.01,10.0,10.01,700.0,9.7323,9.7323,9.7226,9.7323,700.0
2009-10-06 12:15:00,10.01,10.05,10.01,10.03,3700.0,9.7323,9.7712,9.7323,9.7518,3700.0
2009-10-06 12:20:00,10.03,10.06,10.0,10.04,6500.0,9.7518,9.7809,9.7226,9.7615,6500.0
2009-10-06 12:25:00,10.02,10.02,10.0,10.01,3500.0,9.742,9.742,9.7226,9.7323,3500.0
2009-10-06 12:30:00,10.0,10.02,10.0,10.01,3200.0,9.7226,9.742,9.7226,9.7323,3200.0
2009-10-06 12:35:00,10.01,10.03,10.01,10.03,2000.0,9.7323,9.7518,9.7323,9.7518,2000.0
2009-10-06 12:40:00,10.03,10.03,10.02,10.03,1200.0,9.7518,9.7518,9.742,9.7518,1200.0
2009-10-06 12:45:00,10.02,10.03,10.0,10.0,11900.0,9.742,9.7518,9.7226,9.7226,11900.0
2009-10-06 12:50:00,10.0,10.03,9.99,10.03,2200.0,9.7226,9.7518,9.7129,9.7518,2200.0
2009-10-06 12:55:00,10.03,10.03,9.97,9.99,4200.0,9.7518,9.7518,9.6934,9.7129,4200.0
2009-10-06 13:00:00,9.98,10.0,9.98,9.98,11900.0,9.7032,9.7226,9.7032,9.7032,11900.0
2009-10-06 13:05:00,9.98,9.98,9.92,9.93,6500.0,9.7032,9.7032,9.6448,9.6545,6500.0
2009-10-06 13:10:00,9.95,9.97,9.92,9.97,4000.0,9.674,9.6934,9.6448,9.6934,4000.0
2009-10-06 13:15:00,9.96,9.99,9.94,9.99,8000.0,9.6837,9.7129,9.6643,9.7129,8000.0
2009-10-06 13:20:00,9.97,10.0,9.92,9.95,4100.0,9.6934,9.7226,9.6448,9.674,4100.0
2009-10-06 13:25:00,9.95,9.97,9.94,9.95,3400.0,9.674,9.6934,9.6643,9.674,3400.0
2009-10-06 13:30:00,9.95,9.95,9.91,9.92,3300.0,9.674,9.674,9.6351,9.6448,3300.0
2009-10-06 13:35:00,9.93,9.94,9.9,9.9,2900.0,9.6545,9.6643,9.6254,9.6254,2900.0
2009-10-06 13:40:00,9.89,9.89,9.83,9.85,4600.0,9.6157,9.6157,9.5573,9.5768,4600.0
2009-10-06 13:45:00,9.83,9.85,9.8,9.83,3900.0,9.5573,9.5768,9.5281,9.5573,3900.0
2009-10-06 13:50:00,9.83,9.84,9.78,9.8,1700.0,9.5573,9.567,9.5087,9.5281,1700.0
2009-10-06 13:55:00,9.81,9.84,9.81,9.81,2600.0,9.5379,9.567,9.5379,9.5379,2600.0
2009-10-06 14:00:00,9.8,9.81,9.76,9.78,3200.0,9.5281,9.5379,9.4893,9.5087,3200.0
2009-10-06 14:05:00,9.76,9.78,9.76,9.78,2800.0,9.4893,9.5087,9.4893,9.5087,2800.0
2009-10-06 14:10:00,9.76,9.79,9.76,9.77,2000.0,9.4893,9.5184,9.4893,9.499,2000.0
2009-10-06 14:15:00,9.77,9.77,9.75,9.77,3000.0,9.499,9.499,9.4795,9.499,3000.0
2009-10-06 14:20:00,9.76,9.76,9.7,9.73,3100.0,9.4893,9.4893,9.4309,9.4601,3100.0
2009-10-06 14:25:00,9.73,9.78,9.69,9.7,10500.0,9.4601,9.5087,9.4212,9.4309,10500.0
2009-10-06 14:30:00,9.7,9.74,9.69,9.72,3800.0,9.4309,9.4698,9.4212,9.4504,3800.0
2009-10-06 14:35:00,9.71,9.77,9.7,9.75,4600.0,9.4406,9.499,9.4309,9.4795,4600.0
2009-10-06 14:40:00,9.76,9.76,9.74,9.75,1400.0,9.4893,9.4893,9.4698,9.4795,1400.0
2009-10-06 14:45:00,9.74,9.75,9.72,9.73,31900.0,9.4698,9.4795,9.4504,9.4601,31900.0
2009-10-06 14:50:00,9.74,9.75,9.73,9.74,3200.0,9.4698,9.4795,9.4601,9.4698,3200.0
2009-10-06 14:55:00,9.76,9.79,9.74,9.74,51100.0,9.4893,9.5184,9.4698,9.4698,51100.0
2009-10-06 15:00:00,9.75,9.77,9.74,9.76,12600.0,9.4795,9.499,9.4698,9.4893,12600.0
2009-10-06 15:05:00,9.75,9.81,9.75,9.8,26200.0,9.4795,9.5379,9.4795,9.5281,26200.0
2009-10-06 15:10:00,9.81,9.83,9.79,9.79,11600.0,9.5379,9.5573,9.5184,9.5184,11600.0
2009-10-06 15:15:00,9.8,9.81,9.79,9.81,9600.0,9.5281,9.5379,9.5184,9.5379,9600.0
2009-10-06 15:20:00,9.81,9.81,9.78,9.79,6300.0,9.5379,9.5379,9.5087,9.5184,6300.0
2009-10-06 15:25:00,9.8,9.81,9.79,9.79,8900.0,9.5281,9.5379,9.5184,9.5184,8900.0
2009-10-06 15:30:00,9.8,9.82,9.79,9.81,23800.0,9.5281,9.5476,9.5184,9.5379,23800.0
2009-10-06 15:35:00,9.81,9.81,9.78,9.78,6300.0,9.5379,9.5379,9.5087,9.5087,6300.0
2009-10-06 15:40:00,9.78,9.79,9.75,9.78,11700.0,9.5087,9.5184,9.4795,9.5087,11700.0
2009-10-06 15:45:00,9.77,9.8,9.76,9.78,11300.0,9.499,9.5281,9.4893,9.5087,11300.0
2009-10-06 15:50:00,9.78,9.81,9.77,9.8,14500.0,9.5087,9.5379,9.499,9.5281,14500.0
2009-10-06 15:55:00,9.8,9.8,9.79,9.8,17100.0,9.5281,9.5281,9.5184,9.5281,17100.0
2009-10-07 09:30:00,9.73,9.78,9.69,9.76,7300.0,9.4601,9.5087,9.4212,9.4893,7300.0
2009-10-07 09:35:00,9.76,9.8,9.76,9.8,6900.0,9.4893,9.5281,9.4893,9.5281,6900.0
2009-10-07 09:40:00,9.76,9.76,9.62,9.65,11300.0,9.4893,9.4893,9.3531,9.3823,11300.0
2009-10-07 09:45:00,9.67,9.69,9.6,9.61,6100.0,9.4018,9.4212,9.3337,9.3434,6100.0
2009-10-07 09:50:00,9.6,9.69,9.6,9.64,7800.0,9.3337,9.4212,9.3337,9.3726,7800.0
2009-10-07 09:55:00,9.63,9.73,9.63,9.67,3000.0,9.3629,9.4601,9.3629,9.4018,3000.0
2009-10-07 10:00:00,9.66,9.66,9.62,9.63,7700.0,9.392,9.392,9.3531,9.3629,7700.0
2009-10-07 10:05:00,9.63,9.65,9.62,9.63,6100.0,9.3629,9.3823,9.3531,9.3629,6100.0
2009-10-07 10:10:00,9.64,9.68,9.61,9.62,7600.0,9.3726,9.4115,9.3434,9.3531,7600.0
2009-10-07 10:15:00,9.63,9.69,9.61,9.69,15300.0,9.3629,9.4212,9.3434,9.4212,15300.0
2009-10-07 10:20:00,9.7,9.71,9.64,9.65,4800.0,9.4309,9.4406,9.3726,9.3823,4800.0
2009-10-07 10:25:00,9.64,9.64,9.61,9.62,6300.0,9.3726,9.3726,9.3434,9.3531,6300.0
2009-10-07 10:30:00,9.62,9.64,9.55,9.56,18700.0,9.3531,9.3726,9.2851,9.2948,18700.0
2009-10-07 10:35:00,9.56,9.58,9.54,9.56,10100.0,9.2948,9.3143,9.2754,9.2948,10100.0
2009-10-07 10:40:00,9.56,9.56,9.55,9.55,3700.0,9.2948,9.2948,9.2851,9.2851,3700.0
2009-10-07 10:45:00,9.56,9.56,9.52,9.52,6200.0,9.2948,9.2948,9.2559,9.2559,6200.0
2009-10-07 10:50:00,9.52,9.55,9.52,9.55,5000.0,9.2559,9.2851,9.2559,9.2851,5000.0
2009-10-07 10:55:00,9.54,9.54,9.52,9.54,4400.0,9.2754,9.2754,9.2559,9.2754,4400.0
2009-10-07 11:00:00,9.53,9.58,9.52,9.58,6400.0,9.2656,9.3143,9.2559,9.3143,6400.0
2009-10-07 11:05:00,9.57,9.58,9.54,9.54,2600.0,9.3045,9.3143,9.2754,9.2754,2600.0
2009-10-07 11:10:00,9.53,9.55,9.47,9.49,14200.0,9.2656,9.2851,9.2073,9.2267,14200.0
2009-10-07 11:15:00,9.51,9.51,9.49,9.5,2900.0,9.2462,9.2462,9.2267,9.2365,2900.0
2009-10-07 11:20:00,9.49,9.5,9.48,9.49,3500.0,9.2267,9.2365,9.217,9.2267,3500.0
2009-10-07 11:25:00,9.49,9.5,9.46,9.5,3600.0,9.2267,9.2365,9.1976,9.2365,3600.0
2009-10-07 11:30:00,9.5,9.51,9.45,9.45,3500.0,9.2365,9.2462,9.1879,9.1879,3500.0
2009-10-07 11:35:00,9.44,9.45,9.43,9.45,1900.0,9.1781,9.1879,9.1684,9.1879,1900.0
2009-10-07 11:40:00,9.43,9.45,9.43,9.43,2200.0,9.1684,9.1879,9.1684,9.1684,2200.0
2009-10-07 11:45:00,9.43,9.46,9.41,9.46,3400.0,9.1684,9.1976,9.149,9.1976,3400.0
2009-10-07 11:50:00,9.47,9.48,9.45,9.45,1500.0,9.2073,9.217,9.1879,9.1879,1500.0
2009-10-07 11:55:00,9.44,9.46,9.44,9.44,2500.0,9.1781,9.1976,9.1781,9.1781,2500.0
2009-10-07 12:00:00,9.44,9.47,9.44,9.46,900.0,9.1781,9.2073,9.1781,9.1976,900.0
2009-10-07 12:05:00,9.46,9.48,9.46,9.48,600.0,9.1976,9.217,9.1976,9.217,600.0
2009-10-07 12:10:00,9.49,9.49,9.47,9.47,1600.0,9.2267,9.2267,9.2073,9.2073,1600.0
2009-10-07 12:15:00,9.47,9.48,9.47,9.48,1000.0,9.2073,9.217,9.2073,9.217,1000.0
2009-10-07 12:20:00,9.48,9.49,9.42,9.44,5000.0,9.217,9.2267,9.1587,9.1781,5000.0
2009-10-07 12:25:00,9.45,9.46,9.44,9.46,6200.0,9.1879,9.1976,9.1781,9.1976,6200.0
2009-10-07 12:30:00,9.46,9.46,9.43,9.43,14200.0,9.1976,9.1976,9.1684,9.1684,14200.0
2009-10-07 12:35:00,9.44,9.46,9.43,9.43,2300.0,9.1781,9.1976,9.1684,9.1684,2300.0
2009-10-07 12:40:00,9.43,9.44,9.43,9.44,3000.0,9.1684,9.1781,9.1684,9.1781,3000.0
2009-10-07 12:45:00,9.45,9.45,9.44,9.45,2000.0,9.1879,9.1879,9.1781,9.1879,2000.0
2009-10-07 12:50:00,9.45,9.51,9.45,9.49,4100.0,9.1879,9.2462,9.1879,9.2267,4100.0
2009-10-07 12:55:00,9.48,9.48,9.45,9.46,3800.0,9.217,9.217,9.1879,9.1976,3800.0
2009-10-07 13:00:00,9.47,9.49,9.45,9.46,6100.0,9.2073,9.2267,9.1879,9.1976,6100.0
2009-10-07 13:05:00,9.46,9.46,9.45,9.46,4600.0,9.1976,9.1976,9.1879,9.1976,4600.0
2009-10-07 13:10:00,9.47,9.48,9.46,9.48,3400.0,9.2073,9.217,9.1976,9.217,3400.0
2009-10-07 13:15:00,9.47,9.5,9.47,9.5,4000.0,9.2073,9.2365,9.2073,9.2365,4000.0
2009-10-07 13:20:00,9.5,9.51,9.49,9.49,1800.0,9.2365,9.2462,9.2267,9.2267,1800.0
2009-10-07 13:25:00,9.49,9.5,9.48,9.5,2900.0,9.2267,9.2365,9.217,9.2365,2900.0
2009-10-07 13:30:00,9.5,9.5,9.48,9.5,1700.0,9.2365,9.2365,9.217,9.2365,1700.0
2009-10-07 13:35:00,9.48,9.5,9.48,9.49,1900.0,9.217,9.2365,9.217,9.2267,1900.0
2009-10-07 13:40:00,9.5,9.5,9.49,9.49,2500.0,9.2365,9.2365,9.2267,9.2267,2500.0
2009-10-07 13:45:00,9.48,9.48,9.47,9.47,4000.0,9.217,9.217,9.2073,9.2073,4000.0
2009-10-07 13:50:00,9.48,9.48,9.47,9.47,2100.0,9.217,9.217,9.2073,9.2073,2100.0
2009-10-07 13:55:00,9.47,9.47,9.46,9.47,3200.0,9.2073,9.2073,9.1976,9.2073,3200.0
2009-10-07 14:00:00,9.46,9.47,9.46,9.47,3400.0,9.1976,9.2073,9.1976,9.2073,3400.0
2009-10-07 14:05:00,9.47,9.48,9.47,9.48,5000.0,9.2073,9.217,9.2073,9.217,5000.0
2009-10-07 14:10:00,9.48,9.48,9.47,9.48,3600.0,9.217,9.217,9.2073,9.217,3600.0
2009-10-07 14:15:00,9.47,9.49,9.47,9.48,4300.0,9.2073,9.2267,9.2073,9.217,4300.0
2009-10-07 14:20:00,9.48,9.48,9.44,9.44,8000.0,9.217,9.217,9.1781,9.1781,8000.0
2009-10-07 14:25:00,9.44,9.46,9.44,9.46,6100.0,9.1781,9.1976,9.1781,9.1976,6100.0
2009-10-07 14:30:00,9.46,9.46,9.43,9.45,2900.0,9.1976,9.1976,9.1684,9.1879,2900.0
2009-10-07 14:35:00,9.45,9.45,9.41,9.42,6500.0,9.1879,9.1879,9.149,9.1587,6500.0
2009-10-07 14:40:00,9.43,9.43,9.41,9.42,2300.0,9.1684,9.1684,9.149,9.1587,2300.0
2009-10-07 14:45:00,9.41,9.43,9.41,9.43,6700.0,9.149,9.1684,9.149,9.1684,6700.0
2009-10-07 14:50:00,9.44,9.45,9.42,9.42,7400.0,9.1781,9.1879,9.1587,9.1587,7400.0
2009-10-07 14:55:00,9.43,9.44,9.42,9.43,7300.0,9.1684,9.1781,9.1587,9.1684,7300.0
2009-10-07 15:00:00,9.42,9.43,9.41,9.41,7800.0,9.1587,9.1684,9.149,9.149,7800.0
2009-10-07 15:05:00,9.42,9.43,9.41,9.42,5400.0,9.1587,9.1684,9.149,9.1587,5400.0
2009-10-07 15:10:00,9.42,9.45,9.42,9.42,7300.0,9.1587,9.1879,9.1587,9.1587,7300.0
2009-10-07 15:15:00,9.43,9.43,9.41,9.43,8700.0,9.1684,9.1684,9.149,9.1684,8700.0
2009-10-07 15:20:00,9.42,9.43,9.41,9.42,9000.0,9.1587,9.1684,9.149,9.1587,9000.0
2009-10-07 15:25:00,9.42,9.45,9.41,9.44,10400.0,9.1587,9.1879,9.149,9.1781,10400.0
2009-10-07 15:30:00,9.44,9.45,9.43,9.43,5600.0,9.1781,9.1879,9.1684,9.1684,5600.0
2009-10-07 15:35:00,9.44,9.47,9.44,9.45,9800.0,9.1781,9.2073,9.1781,9.1879,9800.0
2009-10-07 15:40:00,9.46,9.47,9.43,9.44,12400.0,9.1976,9.2073,9.1684,9.1781,12400.0
2009-10-07 15:45:00,9.44,9.44,9.42,9.43,10600.0,9.1781,9.1781,9.1587,9.1684,10600.0
2009-10-07 15:50:00,9.42,9.45,9.42,9.43,13100.0,9.1587,9.1879,9.1587,9.1684,13100.0
2009-10-07 15:55:00,9.43,9.46,9.42,9.46,35800.0,9.1684,9.1976,9.1587,9.1976,35800.0
2009-10-08 09:30:00,9.55,9.63,9.5,9.5,10300.0,9.2851,9.3629,9.2365,9.2365,10300.0
2009-10-08 09:35:00,9.52,9.6,9.52,9.58,6000.0,9.2559,9.3337,9.2559,9.3143,6000.0
2009-10-08 09:40:00,9.57,9.63,9.55,9.61,4900.0,9.3045,9.3629,9.2851,9.3434,4900.0
2009-10-08 09:45:00,9.61,9.69,9.61,9.69,5000.0,9.3434,9.4212,9.3434,9.4212,5000.0
2009-10-08 09:50:00,9.66,9.67,9.56,9.62,11400.0,9.392,9.4018,9.2948,9.3531,11400.0
2009-10-08 09:55:00,9.62,9.69,9.6,9.69,8000.0,9.3531,9.4212,9.3337,9.4212,8000.0
2009-10-08 10:00:00,9.67,9.71,9.63,9.67,13400.0,9.4018,9.4406,9.3629,9.4018,13400.0
2009-10-08 10:05:00,9.66,9.71,9.62,9.69,7000.0,9.392,9.4406,9.3531,9.4212,7000.0
2009-10-08 10:10:00,9.7,9.78,9.7,9.77,17300.0,9.4309,9.5087,9.4309,9.499,17300.0
2009-10-08 10:15:00,9.77,9.77,9.73,9.75,10800.0,9.499,9.499,9.4601,9.4795,10800.0
2009-10-08 10:20:00,9.75,9.77,9.73,9.77,9900.0,9.4795,9.499,9.4601,9.499,9900.0
2009-10-08 10:25:00,9.76,9.76,9.74,9.74,3500.0,9.4893,9.4893,9.4698,9.4698,3500.0
2009-10-08 10:30:00,9.76,9.77,9.75,9.76,2200.0,9.4893,9.499,9.4795,9.4893,2200.0
2009-10-08 10:35:00,9.76,9.76,9.74,9.76,5100.0,9.4893,9.4893,9.4698,9.4893,5100.0
2009-10-08 10:40:00,9.77,9.77,9.75,9.75,5400.0,9.499,9.499,9.4795,9.4795,5400.0
2009-10-08 10:45:00,9.76,9.81,9.75,9.78,28400.0,9.4893,9.5379,9.4795,9.5087,28400.0
2009-10-08 10:50:00,9.78,9.85,9.78,9.85,14400.0,9.5087,9.5768,9.5087,9.5768,14400.0
2009-10-08 10:55:00,9.85,9.87,9.85,9.86,13100.0,9.5768,9.5962,9.5768,9.5865,13100.0
2009-10-08 11:00:00,9.86,9.87,9.8,9.83,9200.0,9.5865,9.5962,9.5281,9.5573,9200.0
2009-10-08 11:05:00,9.84,9.88,9.84,9.88,5500.0,9.567,9.6059,9.567,9.6059,5500.0
2009-10-08 11:10:00,9.89,9.93,9.89,9.93,6500.0,9.6157,9.6545,9.6157,9.6545,6500.0
2009-10-08 11:15:00,9.92,9.96,9.89,9.96,8100.0,9.6448,9.6837,9.6157,9.6837,8100.0
2009-10-08 11:20:00,9.96,10.01,9.94,9.99,6700.0,9.6837,9.7323,9.6643,9.7129,6700.0
2009-10-08 11:25:00,9.98,10.07,9.95,10.05,37500.0,9.7032,9.7907,9.674,9.7712,37500.0
2009-10-08 11:30:00,10.04,10.05,10.01,10.02,13500.0,9.7615,9.7712,9.7323,9.742,13500.0
2009-10-08 11:35:00,10.03,10.03,9.99,9.99,12200.0,9.7518,9.7518,9.7129,9.7129,12200.0
2009-10-08 11:40:00,10.0,10.01,9.95,9.96,5900.0,9.7226,9.7323,9.674,9.6837,5900.0
2009-10-08 11:45:00,9.97,9.99,9.94,9.94,4600.0,9.6934,9.7129,9.6643,9.6643,4600.0
2009-10-08 11:50:00,9.93,10.0,9.92,9.95,21000.0,9.6545,9.7226,9.6448,9.674,21000.0
2009-10-08 11:55:00,9.96,9.98,9.95,9.97,3900.0,9.6837,9.7032,9.674,9.6934,3900.0
2009-10-08 12:00:00,9.98,9.99,9.95,9.95,2800.0,9.7032,9.7129,9.674,9.674,2800.0
2009-10-08 12:05:00,9.94,9.97,9.94,9.94,3500.0,9.6643,9.6934,9.6643,9.6643,3500.0
2009-10-08 12:10:00,9.94,9.95,9.94,9.95,2200.0,9.6643,9.674,9.6643,9.674,2200.0
2009-10-08 12:15:00,9.95,9.96,9.95,9.96,3400.0,9.674,9.6837,9.674,9.6837,3400.0
2009-10-08 12:20:00,9.96,9.98,9.95,9.97,5700.0,9.6837,9.7032,9.674,9.6934,5700.0
2009-10-08 12:25:00,9.99,10.0,9.96,9.96,4900.0,9.7129,9.7226,9.6837,9.6837,4900.0
2009-10-08 12:30:00,9.97,9.98,9.94,9.96,6100.0,9.6934,9.7032,9.6643,9.6837,6100.0
2009-10-08 12:35:00,9.95,9.97,9.94,9.94,1400.0,9.674,9.6934,9.6643,9.6643,1400.0
2009-10-08 12:40:00,9.96,9.98,9.95,9.97,3400.0,9.6837,9.7032,9.674,9.6934,3400.0
2009-10-08 12:45:00,9.96,9.97,9.96,9.97,800.0,9.6837,9.6934,9.6837,9.6934,800.0
2009-10-08 12:50:00,9.96,9.98,9.95,9.97,3100.0,9.6837,9.7032,9.674,9.6934,3100.0
2009-10-08 12:55:00,9.98,9.99,9.95,9.95,2900.0,9.7032,9.7129,9.674,9.674,2900.0
2009-10-08 13:00:00,9.95,9.97,9.94,9.95,5700.0,9.674,9.6934,9.6643,9.674,5700.0
2009-10-08 13:05:00,9.95,9.95,9.92,9.93,3800.0,9.674,9.674,9.6448,9.6545,3800.0
2009-10-08 13:10:00,9.92,9.92,9.88,9.89,5100.0,9.6448,9.6448,9.6059,9.6157,5100.0
2009-10-08 13:15:00,9.89,9.9,9.88,9.9,3200.0,9.6157,9.6254,9.6059,9.6254,3200.0
2009-10-08 13:20:00,9.91,9.92,9.88,9.89,6300.0,9.6351,9.6448,9.6059,9.6157,6300.0
2009-10-08 13:25:00,9.88,9.88,9.85,9.86,6600.0,9.6059,9.6059,9.5768,9.5865,6600.0
2009-10-08 13:30:00,9.86,9.87,9.76,9.76,36100.0,9.5865,9.5962,9.4893,9.4893,36100.0
2009-10-08 13:35:00,9.76,9.79,9.7,9.7,25100.0,9.4893,9.5184,9.4309,9.4309,25100.0
2009-10-08 13:40:00,9.71,9.75,9.69,9.69,14000.0,9.4406,9.4795,9.4212,9.4212,14000.0
2009-10-08 13:45:00,9.69,9.7,9.65,9.65,9500.0,9.4212,9.4309,9.3823,9.3823,9500.0
2009-10-08 13:50:00,9.66,9.68,9.65,9.66,6200.0,9.392,9.4115,9.3823,9.392,6200.0
2009-10-08 13:55:00,9.66,9.68,9.65,9.65,9400.0,9.392,9.4115,9.3823,9.3823,9400.0
2009-10-08 14:00:00,9.66,9.66,9.63,9.64,6300.0,9.392,9.392,9.3629,9.3726,6300.0
2009-10-08 14:05:00,9.65,9.67,9.65,9.66,5200.0,9.3823,9.4018,9.3823,9.392,5200.0
2009-10-08 14:10:00,9.67,9.7,9.65,9.65,22300.0,9.4018,9.4309,9.3823,9.3823,22300.0
2009-10-08 14:15:00,9.65,9.69,9.65,9.65,6200.0,9.3823,9.4212,9.3823,9.3823,6200.0
2009-10-08 14:20:00,9.67,9.69,9.66,9.66,4900.0,9.4018,9.4212,9.392,9.392,4900.0
2009-10-08 14:25:00,9.65,9.69,9.64,9.67,4100.0,9.3823,9.4212,9.3726,9.4018,4100.0
2009-10-08 14:30:00,9.68,9.7,9.67,9.7,4900.0,9.4115,9.4309,9.4018,9.4309,4900.0
2009-10-08 14:35:00,9.7,9.73,9.69,9.73,12400.0,9.4309,9.4601,9.4212,9.4601,12400.0
2009-10-08 14:40:00,9.74,9.74,9.71,9.74,3100.0,9.4698,9.4698,9.4406,9.4698,3100.0
2009-10-08 14:45:00,9.74,9.78,9.73,9.78,6300.0,9.4698,9.5087,9.4601,9.5087,6300.0
2009-10-08 14:50:00,9.78,9.81,9.78,9.81,6100.0,9.5087,9.5379,9.5087,9.5379,6100.0
2009-10-08 14:55:00,9.81,9.84,9.81,9.84,7800.0,9.5379,9.567,9.5379,9.567,7800.0
2009-10-08 15:00:00,9.83,9.88,9.83,9.88,7800.0,9.5573,9.6059,9.5573,9.6059,7800.0
2009-10-08 15:05:00,9.88,9.92,9.88,9.92,4800.0,9.6059,9.6448,9.6059,9.6448,4800.0
2009-10-08 15:10:00,9.92,9.94,9.91,9.91,4800.0,9.6448,9.6643,9.6351,9.6351,4800.0
2009-10-08 15:15:00,9.9,9.95,9.9,9.94,7600.0,9.6254,9.674,9.6254,9.6643,7600.0
2009-10-08 15:20:00,9.95,9.97,9.94,9.95,6700.0,9.674,9.6934,9.6643,9.674,6700.0
2009-10-08 15:25:00,9.94,9.95,9.9,9.91,8800.0,9.6643,9.674,9.6254,9.6351,8800.0
2009-10-08 15:30:00,9.91,9.91,9.86,9.86,23200.0,9.6351,9.6351,9.5865,9.5865,23200.0
2009-10-08 15:35:00,9.86,9.86,9.81,9.83,15000.0,9.5865,9.5865,9.5379,9.5573,15000.0
2009-10-08 15:40:00,9.83,9.86,9.82,9.84,4500.0,9.5573,9.5865,9.5476,9.567,4500.0
2009-10-08 15:45:00,9.86,9.87,9.84,9.86,16400.0,9.5865,9.5962,9.567,9.5865,16400.0
2009-10-08 15:50:00,9.87,9.87,9.82,9.82,11500.0,9.5962,9.5962,9.5476,9.5476,11500.0
2009-10-08 15:55:00,9.83,9.84,9.81,9.82,25800.0,9.5573,9.567,9.5379,9.5476,25800.0
2009-10-09 09:30:00,9.86,9.86,9.76,9.76,3800.0,9.5865,9.5865,9.4893,9.4893,3800.0
2009-10-09 09:35:00,9.79,9.79,9.75,9.77,2100.0,9.5184,9.5184,9.4795,9.499,2100.0
2009-10-09 09:40:00,9.86,9.91,9.78,9.78,5800.0,9.5865,9.6351,9.5087,9.5087,5800.0
2009-10-09 09:45:00,9.81,9.86,9.81,9.85,900.0,9.5379,9.5865,9.5379,9.5768,900.0
2009-10-09 09:50:00,9.85,9.86,9.83,9.83,1800.0,9.5768,9.5865,9.5573,9.5573,1800.0
2009-10-09 09:55:00,9.83,9.84,9.8,9.82,5600.0,9.5573,9.567,9.5281,9.5476,5600.0
2009-10-09 10:00:00,9.82,9.95,9.82,9.93,13700.0,9.5476,9.674,9.5476,9.6545,13700.0
2009-10-09 10:05:00,9.93,9.96,9.92,9.93,4400.0,9.6545,9.6837,9.6448,9.6545,4400.0
2009-10-09 10:10:00,9.94,9.98,9.92,9.95,4100.0,9.6643,9.7032,9.6448,9.674,4100.0
2009-10-09 10:15:00,9.96,9.98,9.94,9.98,2700.0,9.6837,9.7032,9.6643,9.7032,2700.0
2009-10-09 10:20:00,9.97,9.97,9.93,9.97,700.0,9.6934,9.6934,9.6545,9.6934,700.0
2009-10-09 10:25:00,9.96,10.0,9.96,9.98,4600.0,9.6837,9.7226,9.6837,9.7032,4600.0
2009-10-09 10:30:00,9.98,10.0,9.96,10.0,4600.0,9.7032,9.7226,9.6837,9.7226,4600.0
2009-10-09 10:35:00,9.97,9.98,9.97,9.98,1900.0,9.6934,9.7032,9.6934,9.7032,1900.0
2009-10-09 10:40:00,9.97,9.97,9.94,9.94,4500.0,9.6934,9.6934,9.6643,9.6643,4500.0
2009-10-09 10:45:00,9.96,9.97,9.94,9.97,1500.0,9.6837,9.6934,9.6643,9.6934,1500.0
2009-10-09 10:50:00,9.96,9.96,9.93,9.95,3800.0,9.6837,9.6837,9.6545,9.674,3800.0
2009-10-09 10:55:00,9.94,9.95,9.92,9.92,6800.0,9.6643,9.674,9.6448,9.6448,6800.0
2009-10-09 11:00:00,9.93,9.93,9.9,9.92,2700.0,9.6545,9.6545,9.6254,9.6448,2700.0
2009-10-09 11:05:00,9.93,9.94,9.93,9.93,1500.0,9.6545,9.6643,9.6545,9.6545,1500.0
2009-10-09 11:10:00,9.95,9.95,9.93,9.93,5400.0,9.674,9.674,9.6545,9.6545,5400.0
2009-10-09 11:15:00,9.93,9.93,9.91,9.93,3300.0,9.6545,9.6545,9.6351,9.6545,3300.0
2009-10-09 11:20:00,9.94,9.95,9.93,9.94,6600.0,9.6643,9.674,9.6545,9.6643,6600.0
2009-10-09 11:25:00,9.95,9.97,9.94,9.95,6500.0,9.674,9.6934,9.6643,9.674,6500.0
2009-10-09 11:30:00,9.95,9.97,9.95,9.96,3500.0,9.674,9.6934,9.674,9.6837,3500.0
2009-10-09 11:35:00,9.95,9.96,9.94,9.95,3200.0,9.674,9.6837,9.6643,9.674,3200.0
2009-10-09 11:40:00,9.96,9.97,9.95,9.95,1900.0,9.6837,9.6934,9.674,9.674,1900.0
2009-10-09 11:45:00,9.95,9.95,9.91,9.91,2700.0,9.674,9.674,9.6351,9.6351,2700.0
2009-10-09 11:50:00,9.92,9.95,9.9,9.94,1700.0,9.6448,9.674,9.6254,9.6643,1700.0
2009-10-09 11:55:00,9.92,9.93,9.92,9.93,1000.0,9.6448,9.6545,9.6448,9.6545,1000.0
2009-10-09 12:00:00,9.93,9.94,9.91,9.92,2000.0,9.6545,9.6643,9.6351,9.6448,2000.0
2009-10-09 12:05:00,9.91,9.93,9.88,9.89,6200.0,9.6351,9.6545,9.6059,9.6157,6200.0
2009-10-09 12:10:00,9.89,9.89,9.86,9.86,3800.0,9.6157,9.6157,9.5865,9.5865,3800.0
2009-10-09 12:15:00,9.86,9.87,9.85,9.86,3000.0,9.5865,9.5962,9.5768,9.5865,3000.0
2009-10-09 12:20:00,9.86,9.88,9.86,9.88,900.0,9.5865,9.6059,9.5865,9.6059,900.0
2009-10-09 12:25:00,9.88,9.92,9.87,9.9,5800.0,9.6059,9.6448,9.5962,9.6254,5800.0
2009-10-09 12:30:00,9.92,9.92,9.89,9.89,9400.0,9.6448,9.6448,9.6157,9.6157,9400.0
2009-10-09 12:35:00,9.92,9.92,9.86,9.88,1800.0,9.6448,9.6448,9.5865,9.6059,1800.0
2009-10-09 12:40:00,9.88,9.88,9.85,9.85,1600.0,9.6059,9.6059,9.5768,9.5768,1600.0
2009-10-09 12:45:00,9.85,9.86,9.85,9.85,600.0,9.5768,9.5865,9.5768,9.5768,600.0
2009-10-09 12:50:00,9.86,9.88,9.85,9.88,1400.0,9.5865,9.6059,9.5768,9.6059,1400.0
2009-10-09 12:55:00,9.88,9.9,9.87,9.89,1700.0,9.6059,9.6254,9.5962,9.6157,1700.0
2009-10-09 13:00:00,9.91,9.91,9.9,9.9,1500.0,9.6351,9.6351,9.6254,9.6254,1500.0
2009-10-09 13:05:00,9.91,9.92,9.89,9.89,1700.0,9.6351,9.6448,9.6157,9.6157,1700.0
2009-10-09 13:10:00,9.9,9.91,9.89,9.91,2100.0,9.6254,9.6351,9.6157,9.6351,2100.0
2009-10-09 13:15:00,9.91,9.93,9.91,9.91,1700.0,9.6351,9.6545,9.6351,9.6351,1700.0
2009-10-09 13:20:00,9.93,9.94,9.92,9.94,1700.0,9.6545,9.6643,9.6448,9.6643,1700.0
2009-10-09 13:25:00,9.95,9.95,9.93,9.94,2100.0,9.674,9.674,9.6545,9.6643,2100.0
2009-10-09 13:30:00,9.94,9.94,9.91,9.93,3700.0,9.6643,9.6643,9.6351,9.6545,3700.0
2009-10-09 13:35:00,9.93,9.94,9.92,9.94,600.0,9.6545,9.6643,9.6448,9.6643,600.0
2009-10-09 13:40:00,9.94,9.95,9.93,9.94,2300.0,9.6643,9.674,9.6545,9.6643,2300.0
2009-10-09 13:45:00,9.95,9.95,9.93,9.93,2600.0,9.674,9.674,9.6545,9.6545,2600.0
2009-10-09 13:50:00,9.94,9.94,9.92,9.93,1300.0,9.6643,9.6643,9.6448,9.6545,1300.0
2009-10-09 13:55:00,9.93,9.94,9.93,9.93,1200.0,9.6545,9.6643,9.6545,9.6545,1200.0
2009-10-09 14:00:00,9.92,9.93,9.89,9.9,5600.0,9.6448,9.6545,9.6157,9.6254,5600.0
2009-10-09 14:05:00,9.92,9.92,9.87,9.87,2100.0,9.6448,9.6448,9.5962,9.5962,2100.0
2009-10-09 14:10:00,9.89,9.89,9.86,9.88,4600.0,9.6157,9.6157,9.5865,9.6059,4600.0
2009-10-09 14:15:00,9.87,9.9,9.87,9.9,2000.0,9.5962,9.6254,9.5962,9.6254,2000.0
2009-10-09 14:20:00,9.9,9.91,9.89,9.91,1700.0,9.6254,9.6351,9.6157,9.6351,1700.0
2009-10-09 14:25:00,9.9,9.92,9.9,9.92,2700.0,9.6254,9.6448,9.6254,9.6448,2700.0
2009-10-09 14:30:00,9.92,9.92,9.91,9.91,1000.0,9.6448,9.6448,9.6351,9.6351,1000.0
2009-10-09 14:35:00,9.91,9.92,9.91,9.91,7700.0,9.6351,9.6448,9.6351,9.6351,7700.0
2009-10-09 14:40:00,9.91,9.93,9.91,9.93,3400.0,9.6351,9.6545,9.6351,9.6545,3400.0
2009-10-09 14:45:00,9.93,9.93,9.91,9.93,6900.0,9.6545,9.6545,9.6351,9.6545,6900.0
2009-10-09 14:50:00,9.92,9.93,9.91,9.92,6200.0,9.6448,9.6545,9.6351,9.6448,6200.0
2009-10-09 14:55:00,9.92,9.95,9.92,9.93,2300.0,9.6448,9.674,9.6448,9.6545,2300.0
2009-10-09 15:00:00,9.93,9.98,9.93,9.97,2900.0,9.6545,9.7032,9.6545,9.6934,2900.0
2009-10-09 15:05:00,9.97,9.98,9.95,9.95,15800.0,9.6934,9.7032,9.674,9.674,15800.0
2009-10-09 15:10:00,9.97,9.99,9.97,9.97,6800.0,9.6934,9.7129,9.6934,9.6934,6800.0
2009-10-09 15:15:00,9.98,9.98,9.93,9.96,8900.0,9.7032,9.7032,9.6545,9.6837,8900.0
2009-10-09 15:20:00,9.96,9.98,9.96,9.98,3600.0,9.6837,9.7032,9.6837,9.7032,3600.0
2009-10-09 15:25:00,9.98,9.99,9.97,9.99,4400.0,9.7032,9.7129,9.6934,9.7129,4400.0
2009-10-09 15:30:00,9.99,9.99,9.96,9.98,6700.0,9.7129,9.7129,9.6837,9.7032,6700.0
2009-10-09 15:35:00,9.98,9.99,9.96,9.98,16300.0,9.7032,9.7129,9.6837,9.7032,16300.0
2009-10-09 15:40:00,9.98,9.99,9.95,9.97,19900.0,9.7032,9.7129,9.674,9.6934,19900.0
2009-10-09 15:45:00,9.97,9.98,9.91,9.91,22100.0,9.6934,9.7032,9.6351,9.6351,22100.0
2009-10-09 15:50:00,9.91,9.95,9.91,9.94,13900.0,9.6351,9.674,9.6351,9.6643,13900.0
2009-10-09 15:55:00,9.94,9.96,9.92,9.92,30700.0,9.6643,9.6837,9.6448,9.6448,30700.0
2009-10-12 09:30:00,9.92,10.02,9.92,9.93,7500.0,9.6448,9.742,9.6448,9.6545,7500.0
2009-10-12 09:35:00,9.93,10.0,9.93,9.94,10600.0,9.6545,9.7226,9.6545,9.6643,10600.0
2009-10-12 09:40:00,9.95,10.0,9.94,9.98,3400.0,9.674,9.7226,9.6643,9.7032,3400.0
2009-10-12 09:45:00,9.99,10.06,9.98,10.06,11400.0,9.7129,9.7809,9.7032,9.7809,11400.0
2009-10-12 09:50:00,10.05,10.08,10.05,10.07,2000.0,9.7712,9.8004,9.7712,9.7907,2000.0
2009-10-12 09:55:00,10.07,10.15,10.06,10.15,8000.0,9.7907,9.8684,9.7809,9.8684,8000.0
2009-10-12 10:00:00,10.15,10.22,10.14,10.14,13800.0,9.8684,9.9365,9.8587,9.8587,13800.0
2009-10-12 10:05:00,10.15,10.16,10.14,10.14,11100.0,9.8684,9.8782,9.8587,9.8587,11100.0
2009-10-12 10:10:00,10.14,10.22,10.14,10.22,20800.0,9.8587,9.9365,9.8587,9.9365,20800.0
2009-10-12 10:15:00,10.21,10.22,10.16,10.18,18000.0,9.9268,9.9365,9.8782,9.8976,18000.0
2009-10-12 10:20:00,10.17,10.21,10.14,10.16,24100.0,9.8879,9.9268,9.8587,9.8782,24100.0
2009-10-12 10:25:00,10.14,10.15,10.1,10.1,5000.0,9.8587,9.8684,9.8198,9.8198,5000.0
2009-10-12 10:30:00,10.12,10.14,10.11,10.14,6700.0,9.8393,9.8587,9.8295,9.8587,6700.0
2009-10-12 10:35:00,10.14,10.14,10.11,10.13,3000.0,9.8587,9.8587,9.8295,9.849,3000.0
2009-10-12 10:40:00,10.11,10.11,10.08,10.1,5300.0,9.8295,9.8295,9.8004,9.8198,5300.0
2009-10-12 10:45:00,10.1,10.11,10.09,10.09,6300.0,9.8198,9.8295,9.8101,9.8101,6300.0
2009-10-12 10:50:00,10.1,10.13,10.09,10.13,5600.0,9.8198,9.849,9.8101,9.849,5600.0
2009-10-12 10:55:00,10.13,10.14,10.12,10.12,2300.0,9.849,9.8587,9.8393,9.8393,2300.0
2009-10-12 11:00:00,10.12,10.14,10.11,10.13,4000.0,9.8393,9.8587,9.8295,9.849,4000.0
2009-10-12 11:05:00,10.14,10.17,10.13,10.16,10300.0,9.8587,9.8879,9.849,9.8782,10300.0
2009-10-12 11:10:00,10.17,10.17,10.16,10.17,3100.0,9.8879,9.8879,9.8782,9.8879,3100.0
2009-10-12 11:15:00,10.16,10.2,10.16,10.2,6500.0,9.8782,9.9171,9.8782,9.9171,6500.0
2009-10-12 11:20:00,10.2,10.26,10.19,10.25,4800.0,9.9171,9.9754,9.9073,9.9657,4800.0
2009-10-12 11:25:00,10.26,10.28,10.25,10.26,5700.0,9.9754,9.9948,9.9657,9.9754,5700.0
2009-10-12 11:30:00,10.26,10.28,10.25,10.28,6600.0,9.9754,9.9948,9.9657,9.9948,6600.0
2009-10-12 11:35:00,10.29,10.3,10.28,10.3,8600.0,10.0046,10.0143,9.9948,10.0143,8600.0
2009-10-12 11:40:00,10.3,10.33,10.29,10.31,4400.0,10.0143,10.0434,10.0046,10.024,4400.0
2009-10-12 11:45:00,10.32,10.32,10.28,10.28,6100.0,10.0337,10.0337,9.9948,9.9948,6100.0
2009-10-12 11:50:00,10.29,10.3,10.27,10.27,3300.0,10.0046,10.0143,9.9851,9.9851,3300.0
2009-10-12 11:55:00,10.27,10.31,10.27,10.31,4000.0,9.9851,10.024,9.9851,10.024,4000.0
2009-10-12 12:00:00,10.31,10.31,10.29,10.3,5000.0,10.024,10.024,10.0046,10.0143,5000.0
2009-10-12 12:05:00,10.29,10.3,10.29,10.3,2700.0,10.0046,10.0143,10.0046,10.0143,2700.0
2009-10-12 12:10:00,10.31,10.33,10.3,10.33,4400.0,10.024,10.0434,10.0143,10.0434,4400.0
2009-10-12 12:15:00,10.33,10.33,10.31,10.32,7800.0,10.0434,10.0434,10.024,10.0337,7800.0
2009-10-12 12:20:00,10.31,10.32,10.31,10.32,2700.0,10.024,10.0337,10.024,10.0337,2700.0
2009-10-12 12:25:00,10.32,10.32,10.31,10.32,4000.0,10.0337,10.0337,10.024,10.0337,4000.0
2009-10-12 12:30:00,10.32,10.33,10.31,10.33,7400.0,10.0337,10.0434,10.024,10.0434,7400.0
2009-10-12 12:35:00,10.33,10.33,10.32,10.33,3400.0,10.0434,10.0434,10.0337,10.0434,3400.0
2009-10-12 12:40:00,10.32,10.35,10.32,10.34,13700.0,10.0337,10.0629,10.0337,10.0532,13700.0
2009-10-12 12:45:00,10.35,10.35,10.26,10.26,12500.0,10.0629,10.0629,9.9754,9.9754,12500.0
2009-10-12 12:50:00,10.26,10.27,10.24,10.24,7400.0,9.9754,9.9851,9.9559,9.9559,7400.0
2009-10-12 12:55:00,10.25,10.29,10.25,10.27,7800.0,9.9657,10.0046,9.9657,9.9851,7800.0
2009-10-12 13:00:00,10.29,10.3,10.28,10.3,3600.0,10.0046,10.0143,9.9948,10.0143,3600.0
2009-10-12 13:05:00,10.29,10.3,10.26,10.26,3200.0,10.0046,10.0143,9.9754,9.9754,3200.0
2009-10-12 13:10:00,10.27,10.28,10.25,10.28,2900.0,9.9851,9.9948,9.9657,9.9948,2900.0
2009-10-12 13:15:00,10.29,10.29,10.27,10.27,1400.0,10.0046,10.0046,9.9851,9.9851,1400.0
2009-10-12 13:20:00,10.28,10.29,10.27,10.28,1500.0,9.9948,10.0046,9.9851,9.9948,1500.0
2009-10-12 13:25:00,10.27,10.28,10.22,10.22,6100.0,9.9851,9.9948,9.9365,9.9365,6100.0
2009-10-12 13:30:00,10.23,10.23,10.22,10.22,3000.0,9.9462,9.9462,9.9365,9.9365,3000.0
2009-10-12 13:35:00,10.23,10.25,10.23,10.23,2100.0,9.9462,9.9657,9.9462,9.9462,2100.0
2009-10-12 13:40:00,10.24,10.3,10.24,10.29,9400.0,9.9559,10.0143,9.9559,10.0046,9400.0
2009-10-12 13:45:00,10.3,10.31,10.27,10.27,3800.0,10.0143,10.024,9.9851,9.9851,3800.0
2009-10-12 13:50:00,10.27,10.27,10.26,10.26,3400.0,9.9851,9.9851,9.9754,9.9754,3400.0
2009-10-12 13:55:00,10.26,10.29,10.25,10.28,2700.0,9.9754,10.0046,9.9657,9.9948,2700.0
2009-10-12 14:00:00,10.29,10.29,10.27,10.27,2500.0,10.0046,10.0046,9.9851,9.9851,2500.0
2009-10-12 14:05:00,10.27,10.28,10.27,10.27,2000.0,9.9851,9.9948,9.9851,9.9851,2000.0
2009-10-12 14:10:00,10.27,10.27,10.21,10.21,7600.0,9.9851,9.9851,9.9268,9.9268,7600.0
2009-10-12 14:15:00,10.2,10.22,10.15,10.15,10500.0,9.9171,9.9365,9.8684,9.8684,10500.0
2009-10-12 14:20:00,10.14,10.15,10.09,10.11,8500.0,9.8587,9.8684,9.8101,9.8295,8500.0
2009-10-12 14:25:00,10.11,10.12,10.1,10.11,6100.0,9.8295,9.8393,9.8198,9.8295,6100.0
2009-10-12 14:30:00,10.1,10.11,10.03,10.04,7100.0,9.8198,9.8295,9.7518,9.7615,7100.0
2009-10-12 14:35:00,10.05,10.05,10.03,10.05,2300.0,9.7712,9.7712,9.7518,9.7712,2300.0
2009-10-12 14:40:00,10.05,10.08,10.04,10.05,3300.0,9.7712,9.8004,9.7615,9.7712,3300.0
2009-10-12 14:45:00,10.05,10.07,10.03,10.05,13400.0,9.7712,9.7907,9.7518,9.7712,13400.0
2009-10-12 14:50:00,10.05,10.06,10.04,10.05,2600.0,9.7712,9.7809,9.7615,9.7712,2600.0
2009-10-12 14:55:00,10.06,10.1,10.06,10.1,6100.0,9.7809,9.8198,9.7809,9.8198,6100.0
2009-10-12 15:00:00,10.1,10.11,10.08,10.09,4700.0,9.8198,9.8295,9.8004,9.8101,4700.0
2009-10-12 15:05:00,10.09,10.11,10.09,10.1,4000.0,9.8101,9.8295,9.8101,9.8198,4000.0
2009-10-12 15:10:00,10.11,10.13,10.11,10.12,2800.0,9.8295,9.849,9.8295,9.8393,2800.0
2009-10-12 15:15:00,10.11,10.13,10.11,10.13,2100.0,9.8295,9.849,9.8295,9.849,2100.0
2009-10-12 15:20:00,10.12,10.14,10.12,10.13,4400.0,9.8393,9.8587,9.8393,9.849,4400.0
2009-10-12 15:25:00,10.12,10.15,10.12,10.14,4600.0,9.8393,9.8684,9.8393,9.8587,4600.0
2009-10-12 15:30:00,10.15,10.19,10.14,10.18,10300.0,9.8684,9.9073,9.8587,9.8976,10300.0
2009-10-12 15:35:00,10.19,10.19,10.12,10.13,12200.0,9.9073,9.9073,9.8393,9.849,12200.0
2009-10-12 15:40:00,10.14,10.15,10.11,10.13,8800.0,9.8587,9.8684,9.8295,9.849,8800.0
2009-10-12 15:45:00,10.13,10.14,10.13,10.14,5900.0,9.849,9.8587,9.849,9.8587,5900.0
2009-10-12 15:50:00,10.13,10.15,10.13,10.15,4200.0,9.849,9.8684,9.849,9.8684,4200.0
2009-10-12 15:55:00,10.14,10.16,10.12,10.14,16400.0,9.8587,9.8782,9.8393,9.8587,16400.0
2009-10-13 09:30:00,10.17,10.17,9.96,10.06,8500.0,9.8879,9.8879,9.6837,9.7809,8500.0
2009-10-13 09:35:00,10.09,10.16,10.09,10.09,3000.0,9.8101,9.8782,9.8101,9.8101,3000.0
2009-10-13 09:40:00,10.11,10.11,10.01,10.01,3100.0,9.8295,9.8295,9.7323,9.7323,3100.0
2009-10-13 09:45:00,10.01,10.08,10.01,10.03,1500.0,9.7323,9.8004,9.7323,9.7518,1500.0
2009-10-13 09:50:00,10.06,10.1,10.03,10.03,5000.0,9.7809,9.8198,9.7518,9.7518,5000.0
2009-10-13 09:55:00,10.01,10.01,9.93,9.93,6800.0,9.7323,9.7323,9.6545,9.6545,6800.0
2009-10-13 10:00:00,9.93,9.94,9.9,9.9,14000.0,9.6545,9.6643,9.6254,9.6254,14000.0
2009-10-13 10:05:00,9.89,9.9,9.88,9.89,7400.0,9.6157,9.6254,9.6059,9.6157,7400.0
2009-10-13 10:10:00,9.88,9.91,9.88,9.9,19800.0,9.6059,9.6351,9.6059,9.6254,19800.0
2009-10-13 10:15:00,9.88,9.9,9.88,9.89,6900.0,9.6059,9.6254,9.6059,9.6157,6900.0
2009-10-13 10:20:00,9.89,9.9,9.79,9.79,20200.0,9.6157,9.6254,9.5184,9.5184,20200.0
2009-10-13 10:25:00,9.81,9.84,9.79,9.8,12200.0,9.5379,9.567,9.5184,9.5281,12200.0
2009-10-13 10:30:00,9.82,9.9,9.82,9.89,8800.0,9.5476,9.6254,9.5476,9.6157,8800.0
2009-10-13 10:35:00,9.91,9.91,9.86,9.88,3200.0,9.6351,9.6351,9.5865,9.6059,3200.0
2009-10-13 10:40:00,9.88,9.91,9.87,9.9,4700.0,9.6059,9.6351,9.5962,9.6254,4700.0
2009-10-13 10:45:00,9.91,9.93,9.9,9.93,2600.0,9.6351,9.6545,9.6254,9.6545,2600.0
2009-10-13 10:50:00,9.95,9.99,9.94,9.98,3600.0,9.674,9.7129,9.6643,9.7032,3600.0
2009-10-13 10:55:00,9.99,10.03,9.99,9.99,5100.0,9.7129,9.7518,9.7129,9.7129,5100.0
2009-10-13 11:00:00,9.99,9.99,9.96,9.96,2300.0,9.7129,9.7129,9.6837,9.6837,2300.0
2009-10-13 11:05:00,9.96,9.98,9.93,9.95,3100.0,9.6837,9.7032,9.6545,9.674,3100.0
2009-10-13 11:10:00,9.97,10.04,9.97,10.02,5800.0,9.6934,9.7615,9.6934,9.742,5800.0
2009-10-13 11:15:00,10.04,10.1,10.04,10.1,10500.0,9.7615,9.8198,9.7615,9.8198,10500.0
2009-10-13 11:20:00,10.09,10.11,10.06,10.07,4000.0,9.8101,9.8295,9.7809,9.7907,4000.0
2009-10-13 11:25:00,10.07,10.12,10.06,10.09,4200.0,9.7907,9.8393,9.7809,9.8101,4200.0
2009-10-13 11:30:00,10.09,10.14,10.09,10.13,7500.0,9.8101,9.8587,9.8101,9.849,7500.0
2009-10-13 11:35:00,10.14,10.25,10.13,10.21,17500.0,9.8587,9.9657,9.849,9.9268,17500.0
2009-10-13 11:40:00,10.23,10.24,10.2,10.22,13000.0,9.9462,9.9559,9.9171,9.9365,13000.0
2009-10-13 11:45:00,10.22,10.22,10.18,10.18,7500.0,9.9365,9.9365,9.8976,9.8976,7500.0
2009-10-13 11:50:00,10.2,10.23,10.19,10.21,5700.0,9.9171,9.9462,9.9073,9.9268,5700.0
2009-10-13 11:55:00,10.22,10.25,10.18,10.22,14500.0,9.9365,9.9657,9.8976,9.9365,14500.0
2009-10-13 12:00:00,10.23,10.25,10.19,10.22,18400.0,9.9462,9.9657,9.9073,9.9365,18400.0
2009-10-13 12:05:00,10.23,10.24,10.2,10.23,4800.0,9.9462,9.9559,9.9171,9.9462,4800.0
2009-10-13 12:10:00,10.24,10.25,10.23,10.23,5100.0,9.9559,9.9657,9.9462,9.9462,5100.0
2009-10-13 12:15:00,10.24,10.25,10.23,10.23,4900.0,9.9559,9.9657,9.9462,9.9462,4900.0
2009-10-13 12:20:00,10.23,10.24,10.2,10.2,7400.0,9.9462,9.9559,9.9171,9.9171,7400.0
2009-10-13 12:25:00,10.22,10.24,10.21,10.24,2800.0,9.9365,9.9559,9.9268,9.9559,2800.0
2009-10-13 12:30:00,10.23,10.24,10.23,10.24,1700.0,9.9462,9.9559,9.9462,9.9559,1700.0
2009-10-13 12:35:00,10.23,10.25,10.23,10.25,3200.0,9.9462,9.9657,9.9462,9.9657,3200.0
2009-10-13 12:40:00,10.25,10.25,10.23,10.23,5200.0,9.9657,9.9657,9.9462,9.9462,5200.0
2009-10-13 12:45:00,10.24,10.25,10.24,10.24,7500.0,9.9559,9.9657,9.9559,9.9559,7500.0
2009-10-13 12:50:00,10.25,10.28,10.24,10.27,26500.0,9.9657,9.9948,9.9559,9.9851,26500.0
2009-10-13 12:55:00,10.25,10.27,10.21,10.21,7700.0,9.9657,9.9851,9.9268,9.9268,7700.0
2009-10-13 13:00:00,10.22,10.27,10.22,10.24,13500.0,9.9365,9.9851,9.9365,9.9559,13500.0
2009-10-13 13:05:00,10.25,10.31,10.24,10.31,9800.0,9.9657,10.024,9.9559,10.024,9800.0
2009-10-13 13:10:00,10.3,10.32,10.29,10.29,9500.0,10.0143,10.0337,10.0046,10.0046,9500.0
2009-10-13 13:15:00,10.3,10.32,10.29,10.31,3800.0,10.0143,10.0337,10.0046,10.024,3800.0
2009-10-13 13:20:00,10.33,10.34,10.29,10.3,7100.0,10.0434,10.0532,10.0046,10.0143,7100.0
2009-10-13 13:25:00,10.3,10.3,10.27,10.29,3900.0,10.0143,10.0143,9.9851,10.0046,3900.0
2009-10-13 13:30:00,10.29,10.29,10.27,10.28,2400.0,10.0046,10.0046,9.9851,9.9948,2400.0
2009-10-13 13:35:00,10.28,10.31,10.28,10.3,6700.0,9.9948,10.024,9.9948,10.0143,6700.0
2009-10-13 13:40:00,10.31,10.31,10.28,10.31,5200.0,10.024,10.024,9.9948,10.024,5200.0
2009-10-13 13:45:00,10.31,10.33,10.23,10.24,22300.0,10.024,10.0434,9.9462,9.9559,22300.0
2009-10-13 13:50:00,10.23,10.27,10.22,10.23,26100.0,9.9462,9.9851,9.9365,9.9462,26100.0
2009-10-13 13:55:00,10.23,10.34,10.23,10.3,20000.0,9.9462,10.0532,9.9462,10.0143,20000.0
2009-10-13 14:00:00,10.3,10.31,10.26,10.27,7100.0,10.0143,10.024,9.9754,9.9851,7100.0
2009-10-13 14:05:00,10.26,10.28,10.24,10.26,6300.0,9.9754,9.9948,9.9559,9.9754,6300.0
2009-10-13 14:10:00,10.24,10.28,10.24,10.26,4700.0,9.9559,9.9948,9.9559,9.9754,4700.0
2009-10-13 14:15:00,10.27,10.3,10.26,10.3,12000.0,9.9851,10.0143,9.9754,10.0143,12000.0
2009-10-13 14:20:00,10.3,10.33,10.27,10.33,10500.0,10.0143,10.0434,9.9851,10.0434,10500.0
2009-10-13 14:25:00,10.33,10.34,10.29,10.31,4400.0,10.0434,10.0532,10.0046,10.024,4400.0
2009-10-13 14:30:00,10.32,10.33,10.29,10.29,7600.0,10.0337,10.0434,10.0046,10.0046,7600.0
2009-10-13 14:35:00,10.3,10.34,10.29,10.31,7100.0,10.0143,10.0532,10.0046,10.024,7100.0
2009-10-13 14:40:00,10.32,10.34,10.31,10.31,7800.0,10.0337,10.0532,10.024,10.024,7800.0
2009-10-13 14:45:00,10.32,10.33,10.31,10.31,2900.0,10.0337,10.0434,10.024,10.024,2900.0
2009-10-13 14:50:00,10.32,10.33,10.29,10.3,14400.0,10.0337,10.0434,10.0046,10.0143,14400.0
2009-10-13 14:55:00,10.3,10.32,10.28,10.3,5900.0,10.0143,10.0337,9.9948,10.0143,5900.0
2009-10-13 15:00:00,10.3,10.33,10.29,10.32,8400.0,10.0143,10.0434,10.0046,10.0337,8400.0
2009-10-13 15:05:00,10.32,10.35,10.27,10.27,28700.0,10.0337,10.0629,9.9851,9.9851,28700.0
2009-10-13 15:10:00,10.27,10.27,10.24,10.26,13700.0,9.9851,9.9851,9.9559,9.9754,13700.0
2009-10-13 15:15:00,10.27,10.32,10.25,10.25,20400.0,9.9851,10.0337,9.9657,9.9657,20400.0
2009-10-13 15:20:00,10.26,10.26,10.24,10.25,11600.0,9.9754,9.9754,9.9559,9.9657,11600.0
2009-10-13 15:25:00,10.25,10.25,10.19,10.21,12500.0,9.9657,9.9657,9.9073,9.9268,12500.0
2009-10-13 15:30:00,10.21,10.21,10.18,10.18,14000.0,9.9268,9.9268,9.8976,9.8976,14000.0
2009-10-13 15:35:00,10.18,10.19,10.14,10.15,17800.0,9.8976,9.9073,9.8587,9.8684,17800.0
2009-10-13 15:40:00,10.15,10.16,10.12,10.15,13800.0,9.8684,9.8782,9.8393,9.8684,13800.0
2009-10-13 15:45:00,10.14,10.16,10.1,10.15,16600.0,9.8587,9.8782,9.8198,9.8684,16600.0
2009-10-13 15:50:00,10.14,10.2,10.14,10.2,14900.0,9.8587,9.9171,9.8587,9.9171,14900.0
2009-10-13 15:55:00,10.2,10.22,10.19,10.2,29100.0,9.9171,9.9365,9.9073,9.9171,29100.0
2009-10-14 09:30:00,10.4,10.5,10.4,10.46,5700.0,10.1115,10.2087,10.1115,10.1698,5700.0
2009-10-14 09:35:00,10.43,10.43,10.3,10.3,3400.0,10.1407,10.1407,10.0143,10.0143,3400.0
2009-10-14 09:40:00,10.33,10.4,10.3,10.39,8400.0,10.0434,10.1115,10.0143,10.1018,8400.0
2009-10-14 09:45:00,10.38,10.38,10.26,10.33,7100.0,10.0921,10.0921,9.9754,10.0434,7100.0
2009-10-14 09:50:00,10.31,10.36,10.29,10.36,2900.0,10.024,10.0726,10.0046,10.0726,2900.0
2009-10-14 09:55:00,10.36,10.36,10.31,10.32,2000.0,10.0726,10.0726,10.024,10.0337,2000.0
2009-10-14 10:00:00,10.33,10.37,10.25,10.35,5000.0,10.0434,10.0823,9.9657,10.0629,5000.0
2009-10-14 10:05:00,10.35,10.38,10.28,10.28,5000.0,10.0629,10.0921,9.9948,9.9948,5000.0
2009-10-14 10:10:00,10.31,10.33,10.27,10.32,11800.0,10.024,10.0434,9.9851,10.0337,11800.0
2009-10-14 10:15:00,10.31,10.32,10.27,10.31,2500.0,10.024,10.0337,9.9851,10.024,2500.0
2009-10-14 10:20:00,10.31,10.33,10.26,10.29,5100.0,10.024,10.0434,9.9754,10.0046,5100.0
2009-10-14 10:25:00,10.25,10.3,10.24,10.25,3400.0,9.9657,10.0143,9.9559,9.9657,3400.0
2009-10-14 10:30:00,10.28,10.31,10.26,10.31,3000.0,9.9948,10.024,9.9754,10.024,3000.0
2009-10-14 10:35:00,10.31,10.36,10.31,10.35,6600.0,10.024,10.0726,10.024,10.0629,6600.0
2009-10-14 10:40:00,10.34,10.36,10.34,10.36,7100.0,10.0532,10.0726,10.0532,10.0726,7100.0
2009-10-14 10:45:00,10.35,10.38,10.34,10.34,11200.0,10.0629,10.0921,10.0532,10.0532,11200.0
2009-10-14 10:50:00,10.35,10.4,10.35,10.4,13100.0,10.0629,10.1115,10.0629,10.1115,13100.0
2009-10-14 10:55:00,10.39,10.4,10.38,10.39,13500.0,10.1018,10.1115,10.0921,10.1018,13500.0
2009-10-14 11:00:00,10.4,10.43,10.39,10.41,12700.0,10.1115,10.1407,10.1018,10.1212,12700.0
2009-10-14 11:05:00,10.42,10.49,10.42,10.48,5000.0,10.1309,10.199,10.1309,10.1893,5000.0
2009-10-14 11:10:00,10.49,10.53,10.49,10.52,8000.0,10.199,10.2379,10.199,10.2282,8000.0
2009-10-14 11:15:00,10.52,10.53,10.5,10.52,5200.0,10.2282,10.2379,10.2087,10.2282,5200.0
2009-10-14 11:20:00,10.5,10.52,10.5,10.5,1800.0,10.2087,10.2282,10.2087,10.2087,1800.0
2009-10-14 11:25:00,10.52,10.56,10.51,10.54,5600.0,10.2282,10.2671,10.2185,10.2476,5600.0
2009-10-14 11:30:00,10.54,10.54,10.52,10.52,5000.0,10.2476,10.2476,10.2282,10.2282,5000.0
2009-10-14 11:35:00,10.54,10.6,10.54,10.59,7300.0,10.2476,10.306,10.2476,10.2962,7300.0
2009-10-14 11:40:00,10.59,10.62,10.59,10.61,6000.0,10.2962,10.3254,10.2962,10.3157,6000.0
2009-10-14 11:45:00,10.61,10.64,10.61,10.64,8700.0,10.3157,10.3448,10.3157,10.3448,8700.0
2009-10-14 11:50:00,10.64,10.65,10.63,10.63,6100.0,10.3448,10.3546,10.3351,10.3351,6100.0
2009-10-14 11:55:00,10.63,10.66,10.62,10.63,9700.0,10.3351,10.3643,10.3254,10.3351,9700.0
2009-10-14 12:00:00,10.63,10.7,10.63,10.67,19400.0,10.3351,10.4032,10.3351,10.374,19400.0
2009-10-14 12:05:00,10.68,10.68,10.61,10.63,17800.0,10.3837,10.3837,10.3157,10.3351,17800.0
2009-10-14 12:10:00,10.62,10.62,10.57,10.58,7700.0,10.3254,10.3254,10.2768,10.2865,7700.0
2009-10-14 12:15:00,10.6,10.61,10.58,10.61,8200.0,10.306,10.3157,10.2865,10.3157,8200.0
2009-10-14 12:20:00,10.61,10.63,10.6,10.62,10500.0,10.3157,10.3351,10.306,10.3254,10500.0
2009-10-14 12:25:00,10.63,10.67,10.63,10.67,7400.0,10.3351,10.374,10.3351,10.374,7400.0
2009-10-14 12:30:00,10.68,10.68,10.66,10.68,6900.0,10.3837,10.3837,10.3643,10.3837,6900.0
2009-10-14 12:35:00,10.68,10.7,10.67,10.7,10000.0,10.3837,10.4032,10.374,10.4032,10000.0
2009-10-14 12:40:00,10.71,10.74,10.7,10.73,12900.0,10.4129,10.4421,10.4032,10.4324,12900.0
2009-10-14 12:45:00,10.74,10.78,10.72,10.74,13800.0,10.4421,10.481,10.4226,10.4421,13800.0
2009-10-14 12:50:00,10.74,10.75,10.73,10.73,4500.0,10.4421,10.4518,10.4324,10.4324,4500.0
2009-10-14 12:55:00,10.74,10.81,10.73,10.81,11600.0,10.4421,10.5101,10.4324,10.5101,11600.0
2009-10-14 13:00:00,10.81,10.83,10.81,10.82,11500.0,10.5101,10.5296,10.5101,10.5199,11500.0
2009-10-14 13:05:00,10.83,10.89,10.8,10.8,41500.0,10.5296,10.5879,10.5004,10.5004,41500.0
2009-10-14 13:10:00,10.8,10.86,10.8,10.84,16900.0,10.5004,10.5587,10.5004,10.5393,16900.0
2009-10-14 13:15:00,10.86,10.88,10.77,10.79,16400.0,10.5587,10.5782,10.4712,10.4907,16400.0
2009-10-14 13:20:00,10.78,10.8,10.75,10.75,15400.0,10.481,10.5004,10.4518,10.4518,15400.0
2009-10-14 13:25:00,10.75,10.77,10.74,10.77,3900.0,10.4518,10.4712,10.4421,10.4712,3900.0
2009-10-14 13:30:00,10.76,10.79,10.76,10.77,5100.0,10.4615,10.4907,10.4615,10.4712,5100.0
2009-10-14 13:35:00,10.77,10.83,10.77,10.82,5800.0,10.4712,10.5296,10.4712,10.5199,5800.0
2009-10-14 13:40:00,10.83,10.84,10.83,10.83,7400.0,10.5296,10.5393,10.5296,10.5296,7400.0
2009-10-14 13:45:00,10.84,10.84,10.81,10.82,6100.0,10.5393,10.5393,10.5101,10.5199,6100.0
2009-10-14 13:50:00,10.81,10.84,10.81,10.83,5000.0,10.5101,10.5393,10.5101,10.5296,5000.0
2009-10-14 13:55:00,10.84,10.85,10.83,10.83,15200.0,10.5393,10.549,10.5296,10.5296,15200.0
2009-10-14 14:00:00,10.83,10.84,10.82,10.82,11300.0,10.5296,10.5393,10.5199,10.5199,11300.0
2009-10-14 14:05:00,10.81,10.83,10.79,10.82,8300.0,10.5101,10.5296,10.4907,10.5199,8300.0
2009-10-14 14:10:00,10.82,10.82,10.8,10.8,10100.0,10.5199,10.5199,10.5004,10.5004,10100.0
2009-10-14 14:15:00,10.81,10.84,10.81,10.84,10200.0,10.5101,10.5393,10.5101,10.5393,10200.0
2009-10-14 14:20:00,10.83,10.84,10.82,10.83,9800.0,10.5296,10.5393,10.5199,10.5296,9800.0
2009-10-14 14:25:00,10.83,10.85,10.78,10.8,14300.0,10.5296,10.549,10.481,10.5004,14300.0
2009-10-14 14:30:00,10.81,10.81,10.79,10.8,7900.0,10.5101,10.5101,10.4907,10.5004,7900.0
2009-10-14 14:35:00,10.8,10.83,10.8,10.8,11300.0,10.5004,10.5296,10.5004,10.5004,11300.0
2009-10-14 14:40:00,10.81,10.82,10.78,10.78,9000.0,10.5101,10.5199,10.481,10.481,9000.0
2009-10-14 14:45:00,10.79,10.79,10.75,10.77,18800.0,10.4907,10.4907,10.4518,10.4712,18800.0
2009-10-14 14:50:00,10.77,10.8,10.77,10.8,15900.0,10.4712,10.5004,10.4712,10.5004,15900.0
2009-10-14 14:55:00,10.8,10.84,10.79,10.83,9800.0,10.5004,10.5393,10.4907,10.5296,9800.0
2009-10-14 15:00:00,10.83,10.85,10.83,10.84,8500.0,10.5296,10.549,10.5296,10.5393,8500.0
2009-10-14 15:05:00,10.84,10.85,10.84,10.84,13900.0,10.5393,10.549,10.5393,10.5393,13900.0
2009-10-14 15:10:00,10.85,10.85,10.83,10.83,32400.0,10.549,10.549,10.5296,10.5296,32400.0
2009-10-14 15:15:00,10.83,10.84,10.82,10.84,14500.0,10.5296,10.5393,10.5199,10.5393,14500.0
2009-10-14 15:20:00,10.84,10.85,10.83,10.85,29100.0,10.5393,10.549,10.5296,10.549,29100.0
2009-10-14 15:25:00,10.85,10.9,10.83,10.89,33600.0,10.549,10.5976,10.5296,10.5879,33600.0
2009-10-14 15:30:00,10.89,10.9,10.86,10.88,15800.0,10.5879,10.5976,10.5587,10.5782,15800.0
2009-10-14 15:35:00,10.88,10.92,10.88,10.92,23500.0,10.5782,10.6171,10.5782,10.6171,23500.0
2009-10-14 15:40:00,10.92,10.92,10.86,10.88,18100.0,10.6171,10.6171,10.5587,10.5782,18100.0
2009-10-14 15:45:00,10.87,10.87,10.85,10.85,12400.0,10.5685,10.5685,10.549,10.549,12400.0
2009-10-14 15:50:00,10.86,10.9,10.86,10.9,14900.0,10.5587,10.5976,10.5587,10.5976,14900.0
2009-10-14 15:55:00,10.89,10.9,10.87,10.88,19500.0,10.5879,10.5976,10.5685,10.5782,19500.0
2009-10-15 09:30:00,10.75,10.86,10.69,10.72,18200.0,10.4518,10.5587,10.3935,10.4226,18200.0
2009-10-15 09:35:00,10.76,10.81,10.73,10.75,3600.0,10.4615,10.5101,10.4324,10.4518,3600.0
2009-10-15 09:40:00,10.79,10.93,10.79,10.86,9800.0,10.4907,10.6268,10.4907,10.5587,9800.0
2009-10-15 09:45:00,10.87,10.93,10.87,10.91,10200.0,10.5685,10.6268,10.5685,10.6074,10200.0
2009-10-15 09:50:00,10.92,10.95,10.85,10.93,17000.0,10.6171,10.6462,10.549,10.6268,17000.0
2009-10-15 09:55:00,10.92,10.95,10.83,10.87,12800.0,10.6171,10.6462,10.5296,10.5685,12800.0
2009-10-15 10:00:00,10.87,10.87,10.79,10.84,2900.0,10.5685,10.5685,10.4907,10.5393,2900.0
2009-10-15 10:05:00,10.84,10.85,10.79,10.79,1600.0,10.5393,10.549,10.4907,10.4907,1600.0
2009-10-15 10:10:00,10.78,10.81,10.72,10.78,2100.0,10.481,10.5101,10.4226,10.481,2100.0
2009-10-15 10:15:00,10.78,10.83,10.78,10.83,5600.0,10.481,10.5296,10.481,10.5296,5600.0
2009-10-15 10:20:00,10.82,10.84,10.81,10.81,2300.0,10.5199,10.5393,10.5101,10.5101,2300.0
2009-10-15 10:25:00,10.82,10.82,10.76,10.76,5100.0,10.5199,10.5199,10.4615,10.4615,5100.0
2009-10-15 10:30:00,10.77,10.77,10.72,10.75,3700.0,10.4712,10.4712,10.4226,10.4518,3700.0
2009-10-15 10:35:00,10.71,10.71,10.63,10.63,4900.0,10.4129,10.4129,10.3351,10.3351,4900.0
2009-10-15 10:40:00,10.62,10.63,10.59,10.61,5500.0,10.3254,10.3351,10.2962,10.3157,5500.0
2009-10-15 10:45:00,10.61,10.68,10.59,10.61,8300.0,10.3157,10.3837,10.2962,10.3157,8300.0
2009-10-15 10:50:00,10.61,10.62,10.59,10.62,3800.0,10.3157,10.3254,10.2962,10.3254,3800.0
2009-10-15 10:55:00,10.64,10.64,10.6,10.6,2500.0,10.3448,10.3448,10.306,10.306,2500.0
2009-10-15 11:00:00,10.63,10.63,10.62,10.62,1000.0,10.3351,10.3351,10.3254,10.3254,1000.0
2009-10-15 11:05:00,10.63,10.63,10.62,10.62,1700.0,10.3351,10.3351,10.3254,10.3254,1700.0
2009-10-15 11:10:00,10.61,10.64,10.61,10.61,2000.0,10.3157,10.3448,10.3157,10.3157,2000.0
2009-10-15 11:15:00,10.62,10.62,10.56,10.57,4700.0,10.3254,10.3254,10.2671,10.2768,4700.0
2009-10-15 11:20:00,10.57,10.57,10.53,10.55,4900.0,10.2768,10.2768,10.2379,10.2573,4900.0
2009-10-15 11:25:00,10.56,10.58,10.56,10.57,2800.0,10.2671,10.2865,10.2671,10.2768,2800.0
2009-10-15 11:30:00,10.57,10.59,10.57,10.59,900.0,10.2768,10.2962,10.2768,10.2962,900.0
2009-10-15 11:35:00,10.59,10.59,10.58,10.58,400.0,10.2962,10.2962,10.2865,10.2865,400.0
2009-10-15 11:40:00,10.59,10.59,10.58,10.58,1100.0,10.2962,10.2962,10.2865,10.2865,1100.0
2009-10-15 11:45:00,10.58,10.6,10.58,10.6,2100.0,10.2865,10.306,10.2865,10.306,2100.0
2009-10-15 11:50:00,10.61,10.61,10.6,10.6,500.0,10.3157,10.3157,10.306,10.306,500.0
2009-10-15 11:55:00,10.62,10.62,10.6,10.6,1000.0,10.3254,10.3254,10.306,10.306,1000.0
2009-10-15 12:00:00,10.6,10.65,10.6,10.65,4400.0,10.306,10.3546,10.306,10.3546,4400.0
2009-10-15 12:05:00,10.66,10.72,10.65,10.71,14900.0,10.3643,10.4226,10.3546,10.4129,14900.0
2009-10-15 12:10:00,10.71,10.73,10.71,10.72,5500.0,10.4129,10.4324,10.4129,10.4226,5500.0
2009-10-15 12:15:00,10.73,10.77,10.71,10.77,3800.0,10.4324,10.4712,10.4129,10.4712,3800.0
2009-10-15 12:20:00,10.76,10.79,10.76,10.78,3000.0,10.4615,10.4907,10.4615,10.481,3000.0
2009-10-15 12:25:00,10.78,10.82,10.77,10.81,6500.0,10.481,10.5199,10.4712,10.5101,6500.0
2009-10-15 12:30:00,10.81,10.84,10.81,10.83,7600.0,10.5101,10.5393,10.5101,10.5296,7600.0
2009-10-15 12:35:00,10.83,10.84,10.82,10.83,5400.0,10.5296,10.5393,10.5199,10.5296,5400.0
2009-10-15 12:40:00,10.83,10.85,10.82,10.85,7400.0,10.5296,10.549,10.5199,10.549,7400.0
2009-10-15 12:45:00,10.84,10.85,10.82,10.84,7900.0,10.5393,10.549,10.5199,10.5393,7900.0
2009-10-15 12:50:00,10.85,10.89,10.84,10.88,5400.0,10.549,10.5879,10.5393,10.5782,5400.0
2009-10-15 12:55:00,10.89,10.9,10.88,10.9,7400.0,10.5879,10.5976,10.5782,10.5976,7400.0
2009-10-15 13:00:00,10.89,10.9,10.87,10.88,9800.0,10.5879,10.5976,10.5685,10.5782,9800.0
2009-10-15 13:05:00,10.88,10.91,10.88,10.9,7800.0,10.5782,10.6074,10.5782,10.5976,7800.0
2009-10-15 13:10:00,10.9,10.9,10.89,10.89,4100.0,10.5976,10.5976,10.5879,10.5879,4100.0
2009-10-15 13:15:00,10.9,10.93,10.82,10.82,26600.0,10.5976,10.6268,10.5199,10.5199,26600.0
2009-10-15 13:20:00,10.82,10.82,10.76,10.76,12700.0,10.5199,10.5199,10.4615,10.4615,12700.0
2009-10-15 13:25:00,10.77,10.8,10.76,10.79,10200.0,10.4712,10.5004,10.4615,10.4907,10200.0
2009-10-15 13:30:00,10.79,10.81,10.79,10.79,6500.0,10.4907,10.5101,10.4907,10.4907,6500.0
2009-10-15 13:35:00,10.8,10.85,10.79,10.83,8800.0,10.5004,10.549,10.4907,10.5296,8800.0
2009-10-15 13:40:00,10.85,10.85,10.82,10.83,16300.0,10.549,10.549,10.5199,10.5296,16300.0
2009-10-15 13:45:00,10.82,10.84,10.8,10.81,8900.0,10.5199,10.5393,10.5004,10.5101,8900.0
2009-10-15 13:50:00,10.82,10.85,10.8,10.84,8900.0,10.5199,10.549,10.5004,10.5393,8900.0
2009-10-15 13:55:00,10.84,10.85,10.8,10.83,11400.0,10.5393,10.549,10.5004,10.5296,11400.0
2009-10-15 14:00:00,10.84,10.84,10.8,10.8,17400.0,10.5393,10.5393,10.5004,10.5004,17400.0
2009-10-15 14:05:00,10.8,10.83,10.79,10.79,13600.0,10.5004,10.5296,10.4907,10.4907,13600.0
2009-10-15 14:10:00,10.8,10.82,10.8,10.81,5400.0,10.5004,10.5199,10.5004,10.5101,5400.0
2009-10-15 14:15:00,10.81,10.86,10.79,10.85,10300.0,10.5101,10.5587,10.4907,10.549,10300.0
2009-10-15 14:20:00,10.86,10.86,10.83,10.83,6500.0,10.5587,10.5587,10.5296,10.5296,6500.0
2009-10-15 14:25:00,10.84,10.86,10.84,10.84,19700.0,10.5393,10.5587,10.5393,10.5393,19700.0
2009-10-15 14:30:00,10.84,10.87,10.84,10.86,14600.0,10.5393,10.5685,10.5393,10.5587,14600.0
2009-10-15 14:35:00,10.87,10.91,10.86,10.91,11400.0,10.5685,10.6074,10.5587,10.6074,11400.0
2009-10-15 14:40:00,10.91,10.93,10.9,10.9,9500.0,10.6074,10.6268,10.5976,10.5976,9500.0
2009-10-15 14:45:00,10.91,10.92,10.89,10.89,11800.0,10.6074,10.6171,10.5879,10.5879,11800.0
2009-10-15 14:50:00,10.89,10.92,10.89,10.92,16500.0,10.5879,10.6171,10.5879,10.6171,16500.0
2009-10-15 14:55:00,10.92,10.93,10.91,10.92,7600.0,10.6171,10.6268,10.6074,10.6171,7600.0
2009-10-15 15:00:00,10.93,10.93,10.92,10.92,6300.0,10.6268,10.6268,10.6171,10.6171,6300.0
2009-10-15 15:05:00,10.93,10.94,10.89,10.89,17900.0,10.6268,10.6365,10.5879,10.5879,17900.0
2009-10-15 15:10:00,10.9,10.91,10.89,10.89,9900.0,10.5976,10.6074,10.5879,10.5879,9900.0
2009-10-15 15:15:00,10.89,10.92,10.89,10.91,7300.0,10.5879,10.6171,10.5879,10.6074,7300.0
2009-10-15 15:20:00,10.91,10.94,10.91,10.91,7900.0,10.6074,10.6365,10.6074,10.6074,7900.0
2009-10-15 15:25:00,10.92,10.92,10.89,10.91,6700.0,10.6171,10.6171,10.5879,10.6074,6700.0
2009-10-15 15:30:00,10.9,10.92,10.9,10.91,8400.0,10.5976,10.6171,10.5976,10.6074,8400.0
2009-10-15 15:35:00,10.91,10.91,10.89,10.89,5600.0,10.6074,10.6074,10.5879,10.5879,5600.0
2009-10-15 15:40:00,10.9,10.91,10.85,10.86,11300.0,10.5976,10.6074,10.549,10.5587,11300.0
2009-10-15 15:45:00,10.86,10.86,10.78,10.81,22500.0,10.5587,10.5587,10.481,10.5101,22500.0
2009-10-15 15:50:00,10.81,10.85,10.81,10.81,23000.0,10.5101,10.549,10.5101,10.5101,23000.0
2009-10-15 15:55:00,10.8,10.86,10.8,10.83,19700.0,10.5004,10.5587,10.5004,10.5296,19700.0
2009-10-16 09:30:00,10.72,10.72,10.51,10.59,37700.0,10.4226,10.4226,10.2185,10.2962,37700.0
2009-10-16 09:35:00,10.59,10.66,10.59,10.66,9400.0,10.2962,10.3643,10.2962,10.3643,9400.0
2009-10-16 09:40:00,10.66,10.66,10.58,10.59,9800.0,10.3643,10.3643,10.2865,10.2962,9800.0
2009-10-16 09:45:00,10.58,10.66,10.58,10.64,2400.0,10.2865,10.3643,10.2865,10.3448,2400.0
2009-10-16 09:50:00,10.67,10.67,10.6,10.6,2400.0,10.374,10.374,10.306,10.306,2400.0
2009-10-16 09:55:00,10.6,10.6,10.42,10.46,36600.0,10.306,10.306,10.1309,10.1698,36600.0
2009-10-16 10:00:00,10.46,10.46,10.31,10.38,25000.0,10.1698,10.1698,10.024,10.0921,25000.0
2009-10-16 10:05:00,10.37,10.41,10.32,10.32,8600.0,10.0823,10.1212,10.0337,10.0337,8600.0
2009-10-16 10:10:00,10.32,10.34,10.26,10.3,5900.0,10.0337,10.0532,9.9754,10.0143,5900.0
2009-10-16 10:15:00,10.28,10.34,10.23,10.33,11800.0,9.9948,10.0532,9.9462,10.0434,11800.0
2009-10-16 10:20:00,10.34,10.36,10.31,10.33,4800.0,10.0532,10.0726,10.024,10.0434,4800.0
2009-10-16 10:25:00,10.32,10.32,10.27,10.27,2700.0,10.0337,10.0337,9.9851,9.9851,2700.0
2009-10-16 10:30:00,10.27,10.3,10.22,10.29,12900.0,9.9851,10.0143,9.9365,10.0046,12900.0
2009-10-16 10:35:00,10.28,10.33,10.25,10.32,4600.0,9.9948,10.0434,9.9657,10.0337,4600.0
2009-10-16 10:40:00,10.32,10.32,10.27,10.28,3800.0,10.0337,10.0337,9.9851,9.9948,3800.0
2009-10-16 10:45:00,10.28,10.29,10.24,10.27,8800.0,9.9948,10.0046,9.9559,9.9851,8800.0
2009-10-16 10:50:00,10.27,10.3,10.24,10.24,7100.0,9.9851,10.0143,9.9559,9.9559,7100.0
2009-10-16 10:55:00,10.25,10.29,10.25,10.28,6800.0,9.9657,10.0046,9.9657,9.9948,6800.0
2009-10-16 11:00:00,10.28,10.29,10.28,10.28,4800.0,9.9948,10.0046,9.9948,9.9948,4800.0
2009-10-16 11:05:00,10.28,10.28,10.26,10.27,3200.0,9.9948,9.9948,9.9754,9.9851,3200.0
2009-10-16 11:10:00,10.26,10.31,10.26,10.3,8700.0,9.9754,10.024,9.9754,10.0143,8700.0
2009-10-16 11:15:00,10.27,10.34,10.27,10.34,9300.0,9.9851,10.0532,9.9851,10.0532,9300.0
2009-10-16 11:20:00,10.37,10.41,10.36,10.4,5800.0,10.0823,10.1212,10.0726,10.1115,5800.0
2009-10-16 11:25:00,10.39,10.42,10.39,10.42,7900.0,10.1018,10.1309,10.1018,10.1309,7900.0
2009-10-16 11:30:00,10.43,10.46,10.42,10.43,11800.0,10.1407,10.1698,10.1309,10.1407,11800.0
2009-10-16 11:35:00,10.43,10.47,10.43,10.46,7700.0,10.1407,10.1796,10.1407,10.1698,7700.0
2009-10-16 11:40:00,10.45,10.54,10.45,10.52,12100.0,10.1601,10.2476,10.1601,10.2282,12100.0
2009-10-16 11:45:00,10.52,10.54,10.52,10.53,6800.0,10.2282,10.2476,10.2282,10.2379,6800.0
2009-10-16 11:50:00,10.54,10.56,10.53,10.53,12600.0,10.2476,10.2671,10.2379,10.2379,12600.0
2009-10-16 11:55:00,10.54,10.55,10.54,10.55,9900.0,10.2476,10.2573,10.2476,10.2573,9900.0
2009-10-16 12:00:00,10.55,10.61,10.55,10.59,7800.0,10.2573,10.3157,10.2573,10.2962,7800.0
2009-10-16 12:05:00,10.59,10.65,10.58,10.65,11000.0,10.2962,10.3546,10.2865,10.3546,11000.0
2009-10-16 12:10:00,10.65,10.71,10.65,10.69,14300.0,10.3546,10.4129,10.3546,10.3935,14300.0
2009-10-16 12:15:00,10.69,10.74,10.68,10.73,8900.0,10.3935,10.4421,10.3837,10.4324,8900.0
2009-10-16 12:20:00,10.73,10.79,10.72,10.77,9300.0,10.4324,10.4907,10.4226,10.4712,9300.0
2009-10-16 12:25:00,10.78,10.78,10.74,10.75,9600.0,10.481,10.481,10.4421,10.4518,9600.0
2009-10-16 12:30:00,10.75,10.76,10.69,10.69,9400.0,10.4518,10.4615,10.3935,10.3935,9400.0
2009-10-16 12:35:00,10.69,10.75,10.68,10.72,11800.0,10.3935,10.4518,10.3837,10.4226,11800.0
2009-10-16 12:40:00,10.72,10.77,10.71,10.75,9300.0,10.4226,10.4712,10.4129,10.4518,9300.0
2009-10-16 12:45:00,10.75,10.77,10.73,10.77,4700.0,10.4518,10.4712,10.4324,10.4712,4700.0
2009-10-16 12:50:00,10.76,10.79,10.75,10.77,7800.0,10.4615,10.4907,10.4518,10.4712,7800.0
2009-10-16 12:55:00,10.77,10.79,10.75,10.75,4600.0,10.4712,10.4907,10.4518,10.4518,4600.0
2009-10-16 13:00:00,10.74,10.76,10.74,10.76,4600.0,10.4421,10.4615,10.4421,10.4615,4600.0
2009-10-16 13:05:00,10.74,10.76,10.73,10.74,4800.0,10.4421,10.4615,10.4324,10.4421,4800.0
2009-10-16 13:10:00,10.74,10.77,10.7,10.77,16900.0,10.4421,10.4712,10.4032,10.4712,16900.0
2009-10-16 13:15:00,10.77,10.78,10.73,10.75,9900.0,10.4712,10.481,10.4324,10.4518,9900.0
2009-10-16 13:20:00,10.75,10.78,10.73,10.74,11200.0,10.4518,10.481,10.4324,10.4421,11200.0
2009-10-16 13:25:00,10.77,10.84,10.75,10.83,10900.0,10.4712,10.5393,10.4518,10.5296,10900.0
2009-10-16 13:30:00,10.85,10.85,10.81,10.81,9600.0,10.549,10.549,10.5101,10.5101,9600.0
2009-10-16 13:35:00,10.82,10.88,10.82,10.88,9600.0,10.5199,10.5782,10.5199,10.5782,9600.0
2009-10-16 13:40:00,10.88,10.92,10.88,10.9,6400.0,10.5782,10.6171,10.5782,10.5976,6400.0
2009-10-16 13:45:00,10.91,10.91,10.83,10.85,19100.0,10.6074,10.6074,10.5296,10.549,19100.0
2009-10-16 13:50:00,10.86,10.89,10.86,10.89,4100.0,10.5587,10.5879,10.5587,10.5879,4100.0
2009-10-16 13:55:00,10.89,10.9,10.85,10.86,9300.0,10.5879,10.5976,10.549,10.5587,9300.0
2009-10-16 14:00:00,10.86,10.87,10.84,10.84,5900.0,10.5587,10.5685,10.5393,10.5393,5900.0
2009-10-16 14:05:00,10.84,10.85,10.78,10.79,9700.0,10.5393,10.549,10.481,10.4907,9700.0
2009-10-16 14:10:00,10.79,10.79,10.76,10.76,12500.0,10.4907,10.4907,10.4615,10.4615,12500.0
2009-10-16 14:15:00,10.77,10.78,10.75,10.77,10500.0,10.4712,10.481,10.4518,10.4712,10500.0
2009-10-16 14:20:00,10.77,10.82,10.77,10.81,9400.0,10.4712,10.5199,10.4712,10.5101,9400.0
2009-10-16 14:25:00,10.81,10.83,10.8,10.81,6400.0,10.5101,10.5296,10.5004,10.5101,6400.0
2009-10-16 14:30:00,10.82,10.86,10.82,10.84,8900.0,10.5199,10.5587,10.5199,10.5393,8900.0
2009-10-16 14:35:00,10.85,10.85,10.83,10.83,9200.0,10.549,10.549,10.5296,10.5296,9200.0
2009-10-16 14:40:00,10.83,10.84,10.8,10.83,9800.0,10.5296,10.5393,10.5004,10.5296,9800.0
2009-10-16 14:45:00,10.84,10.84,10.8,10.8,11700.0,10.5393,10.5393,10.5004,10.5004,11700.0
2009-10-16 14:50:00,10.8,10.84,10.79,10.8,16600.0,10.5004,10.5393,10.4907,10.5004,16600.0
2009-10-16 14:55:00,10.8,10.81,10.78,10.8,7600.0,10.5004,10.5101,10.481,10.5004,7600.0
2009-10-16 15:00:00,10.8,10.83,10.79,10.82,7300.0,10.5004,10.5296,10.4907,10.5199,7300.0
2009-10-16 15:05:00,10.82,10.83,10.81,10.81,7100.0,10.5199,10.5296,10.5101,10.5101,7100.0
2009-10-16 15:10:00,10.83,10.86,10.82,10.85,10700.0,10.5296,10.5587,10.5199,10.549,10700.0
2009-10-16 15:15:00,10.85,10.86,10.83,10.83,15500.0,10.549,10.5587,10.5296,10.5296,15500.0
2009-10-16 15:20:00,10.83,10.86,10.81,10.84,8000.0,10.5296,10.5587,10.5101,10.5393,8000.0
2009-10-16 15:25:00,10.84,10.89,10.84,10.88,10100.0,10.5393,10.5879,10.5393,10.5782,10100.0
2009-10-16 15:30:00,10.88,10.9,10.85,10.9,11100.0,10.5782,10.5976,10.549,10.5976,11100.0
2009-10-16 15:35:00,10.89,10.93,10.89,10.91,10200.0,10.5879,10.6268,10.5879,10.6074,10200.0
2009-10-16 15:40:00,10.91,10.92,10.89,10.9,18400.0,10.6074,10.6171,10.5879,10.5976,18400.0
2009-10-16 15:45:00,10.9,10.9,10.87,10.88,7600.0,10.5976,10.5976,10.5685,10.5782,7600.0
2009-10-16 15:50:00,10.88,10.88,10.8,10.81,22400.0,10.5782,10.5782,10.5004,10.5101,22400.0
2009-10-16 15:55:00,10.8,10.84,10.8,10.82,22800.0,10.5004,10.5393,10.5004,10.5199,22800.0
2009-10-19 09:30:00,10.99,10.99,10.89,10.96,23400.0,10.6851,10.6851,10.5879,10.656,23400.0
2009-10-19 09:35:00,10.96,11.05,10.95,10.98,10600.0,10.656,10.7435,10.6462,10.6754,10600.0
2009-10-19 09:40:00,11.0,11.0,10.87,10.92,8300.0,10.6949,10.6949,10.5685,10.6171,8300.0
2009-10-19 09:45:00,10.93,10.99,10.87,10.99,6100.0,10.6268,10.6851,10.5685,10.6851,6100.0
2009-10-19 09:50:00,10.99,11.0,10.91,10.92,3700.0,10.6851,10.6949,10.6074,10.6171,3700.0
2009-10-19 09:55:00,10.91,10.96,10.89,10.92,5100.0,10.6074,10.656,10.5879,10.6171,5100.0
2009-10-19 10:00:00,10.91,10.92,10.86,10.9,4500.0,10.6074,10.6171,10.5587,10.5976,4500.0
2009-10-19 10:05:00,10.92,10.93,10.89,10.9,4200.0,10.6171,10.6268,10.5879,10.5976,4200.0
2009-10-19 10:10:00,10.89,10.91,10.88,10.91,4600.0,10.5879,10.6074,10.5782,10.6074,4600.0
2009-10-19 10:15:00,10.9,10.92,10.87,10.92,5400.0,10.5976,10.6171,10.5685,10.6171,5400.0
2009-10-19 10:20:00,10.92,11.03,10.92,11.01,10600.0,10.6171,10.724,10.6171,10.7046,10600.0
2009-10-19 10:25:00,11.03,11.03,10.96,11.02,6300.0,10.724,10.724,10.656,10.7143,6300.0
2009-10-19 10:30:00,11.01,11.01,10.95,10.96,5800.0,10.7046,10.7046,10.6462,10.656,5800.0
2009-10-19 10:35:00,10.97,10.99,10.94,10.95,3000.0,10.6657,10.6851,10.6365,10.6462,3000.0
2009-10-19 10:40:00,10.95,10.95,10.85,10.87,12500.0,10.6462,10.6462,10.549,10.5685,12500.0
2009-10-19 10:45:00,10.88,10.91,10.84,10.85,7000.0,10.5782,10.6074,10.5393,10.549,7000.0
2009-10-19 10:50:00,10.88,10.9,10.84,10.84,5200.0,10.5782,10.5976,10.5393,10.5393,5200.0
2009-10-19 10:55:00,10.88,10.9,10.85,10.85,5200.0,10.5782,10.5976,10.549,10.549,5200.0
2009-10-19 11:00:00,10.85,10.9,10.85,10.9,5400.0,10.549,10.5976,10.549,10.5976,5400.0
2009-10-19 11:05:00,10.89,10.89,10.84,10.86,5500.0,10.5879,10.5879,10.5393,10.5587,5500.0
2009-10-19 11:10:00,10.86,10.9,10.86,10.88,6300.0,10.5587,10.5976,10.5587,10.5782,6300.0
2009-10-19 11:15:00,10.91,10.92,10.86,10.88,8800.0,10.6074,10.6171,10.5587,10.5782,8800.0
2009-10-19 11:20:00,10.88,10.9,10.82,10.89,7600.0,10.5782,10.5976,10.5199,10.5879,7600.0
2009-10-19 11:25:00,10.89,10.97,10.88,10.97,6000.0,10.5879,10.6657,10.5782,10.6657,6000.0
2009-10-19 11:30:00,10.97,11.01,10.96,10.99,4300.0,10.6657,10.7046,10.656,10.6851,4300.0
2009-10-19 11:35:00,11.0,11.02,10.98,10.98,4200.0,10.6949,10.7143,10.6754,10.6754,4200.0
2009-10-19 11:40:00,10.99,11.0,10.97,10.97,5200.0,10.6851,10.6949,10.6657,10.6657,5200.0
2009-10-19 11:45:00,10.99,11.02,10.98,11.01,2200.0,10.6851,10.7143,10.6754,10.7046,2200.0
2009-10-19 11:50:00,11.02,11.03,11.0,11.03,4200.0,10.7143,10.724,10.6949,10.724,4200.0
2009-10-19 11:55:00,11.02,11.02,10.97,11.02,4400.0,10.7143,10.7143,10.6657,10.7143,4400.0
2009-10-19 12:00:00,10.99,11.0,10.98,10.99,3600.0,10.6851,10.6949,10.6754,10.6851,3600.0
2009-10-19 12:05:00,11.0,11.04,11.0,11.03,3400.0,10.6949,10.7338,10.6949,10.724,3400.0
2009-10-19 12:10:00,11.03,11.03,10.99,11.0,3400.0,10.724,10.724,10.6851,10.6949,3400.0
2009-10-19 12:15:00,11.0,11.04,11.0,11.04,2400.0,10.6949,10.7338,10.6949,10.7338,2400.0
2009-10-19 12:20:00,11.04,11.04,11.02,11.04,2500.0,10.7338,10.7338,10.7143,10.7338,2500.0
2009-10-19 12:25:00,11.04,11.07,11.03,11.05,3200.0,10.7338,10.7629,10.724,10.7435,3200.0
2009-10-19 12:30:00,11.07,11.07,11.03,11.03,1700.0,10.7629,10.7629,10.724,10.724,1700.0
2009-10-19 12:35:00,11.03,11.05,11.03,11.04,5000.0,10.724,10.7435,10.724,10.7338,5000.0
2009-10-19 12:40:00,11.04,11.08,11.03,11.08,5000.0,10.7338,10.7726,10.724,10.7726,5000.0
2009-10-19 12:45:00,11.08,11.1,11.06,11.07,4100.0,10.7726,10.7921,10.7532,10.7629,4100.0
2009-10-19 12:50:00,11.09,11.09,11.07,11.07,8900.0,10.7824,10.7824,10.7629,10.7629,8900.0
2009-10-19 12:55:00,11.08,11.08,11.03,11.03,5500.0,10.7726,10.7726,10.724,10.724,5500.0
2009-10-19 13:00:00,11.04,11.04,11.0,11.0,5000.0,10.7338,10.7338,10.6949,10.6949,5000.0
2009-10-19 13:05:00,11.01,11.01,11.0,11.0,1200.0,10.7046,10.7046,10.6949,10.6949,1200.0
2009-10-19 13:10:00,11.0,11.01,11.0,11.01,1800.0,10.6949,10.7046,10.6949,10.7046,1800.0
2009-10-19 13:15:00,11.01,11.01,10.94,10.95,9100.0,10.7046,10.7046,10.6365,10.6462,9100.0
2009-10-19 13:20:00,10.95,10.97,10.92,10.92,7500.0,10.6462,10.6657,10.6171,10.6171,7500.0
2009-10-19 13:25:00,10.93,10.95,10.92,10.94,3500.0,10.6268,10.6462,10.6171,10.6365,3500.0
2009-10-19 13:30:00,10.93,10.96,10.9,10.91,8800.0,10.6268,10.656,10.5976,10.6074,8800.0
2009-10-19 13:35:00,10.93,10.96,10.91,10.93,5400.0,10.6268,10.656,10.6074,10.6268,5400.0
2009-10-19 13:40:00,10.94,10.94,10.9,10.91,2800.0,10.6365,10.6365,10.5976,10.6074,2800.0
2009-10-19 13:45:00,10.91,10.91,10.84,10.88,4900.0,10.6074,10.6074,10.5393,10.5782,4900.0
2009-10-19 13:50:00,10.88,10.9,10.86,10.9,1400.0,10.5782,10.5976,10.5587,10.5976,1400.0
2009-10-19 13:55:00,10.91,10.92,10.91,10.91,800.0,10.6074,10.6171,10.6074,10.6074,800.0
2009-10-19 14:00:00,10.92,10.93,10.91,10.93,1000.0,10.6171,10.6268,10.6074,10.6268,1000.0
2009-10-19 14:05:00,10.94,10.96,10.92,10.95,3700.0,10.6365,10.656,10.6171,10.6462,3700.0
2009-10-19 14:10:00,10.95,10.99,10.94,10.96,4800.0,10.6462,10.6851,10.6365,10.656,4800.0
2009-10-19 14:15:00,10.99,10.99,10.96,10.98,2100.0,10.6851,10.6851,10.656,10.6754,2100.0
2009-10-19 14:20:00,10.98,10.98,10.93,10.97,5100.0,10.6754,10.6754,10.6268,10.6657,5100.0
2009-10-19 14:25:00,10.98,10.98,10.94,10.96,2700.0,10.6754,10.6754,10.6365,10.656,2700.0
2009-10-19 14:30:00,10.97,10.99,10.96,10.98,2800.0,10.6657,10.6851,10.656,10.6754,2800.0
2009-10-19 14:35:00,10.97,10.98,10.96,10.98,1700.0,10.6657,10.6754,10.656,10.6754,1700.0
2009-10-19 14:40:00,10.98,11.01,10.98,10.99,1900.0,10.6754,10.7046,10.6754,10.6851,1900.0
2009-10-19 14:45:00,11.0,11.0,10.98,11.0,1100.0,10.6949,10.6949,10.6754,10.6949,1100.0
2009-10-19 14:50:00,11.0,11.02,10.99,11.0,4800.0,10.6949,10.7143,10.6851,10.6949,4800.0
2009-10-19 14:55:00,11.01,11.03,11.0,11.02,3500.0,10.7046,10.724,10.6949,10.7143,3500.0
2009-10-19 15:00:00,11.03,11.03,11.0,11.02,3100.0,10.724,10.724,10.6949,10.7143,3100.0
2009-10-19 15:05:00,11.03,11.03,11.0,11.01,6800.0,10.724,10.724,10.6949,10.7046,6800.0
2009-10-19 15:10:00,11.01,11.04,11.0,11.02,6500.0,10.7046,10.7338,10.6949,10.7143,6500.0
2009-10-19 15:15:00,11.01,11.02,11.0,11.01,3600.0,10.7046,10.7143,10.6949,10.7046,3600.0
2009-10-19 15:20:00,11.01,11.01,10.98,10.99,34800.0,10.7046,10.7046,10.6754,10.6851,34800.0
2009-10-19 15:25:00,10.98,10.98,10.96,10.96,11200.0,10.6754,10.6754,10.656,10.656,11200.0
2009-10-19 15:30:00,10.96,11.01,10.96,10.97,17500.0,10.656,10.7046,10.656,10.6657,17500.0
2009-10-19 15:35:00,10.97,10.98,10.96,10.97,4900.0,10.6657,10.6754,10.656,10.6657,4900.0
2009-10-19 15:40:00,10.96,10.99,10.94,10.97,21600.0,10.656,10.6851,10.6365,10.6657,21600.0
2009-10-19 15:45:00,10.97,10.99,10.95,10.96,6900.0,10.6657,10.6851,10.6462,10.656,6900.0
2009-10-19 15:50:00,10.96,10.98,10.93,10.96,16100.0,10.656,10.6754,10.6268,10.656,16100.0
2009-10-19 15:55:00,10.96,10.96,10.89,10.89,26200.0,10.656,10.656,10.5879,10.5879,26200.0
2009-10-20 09:30:00,10.89,10.92,10.7,10.72,9400.0,10.5879,10.6171,10.4032,10.4226,9400.0
2009-10-20 09:35:00,10.7,10.74,10.6,10.64,8900.0,10.4032,10.4421,10.306,10.3448,8900.0
2009-10-20 09:40:00,10.64,10.67,10.53,10.6,17100.0,10.3448,10.374,10.2379,10.306,17100.0
2009-10-20 09:45:00,10.59,10.63,10.55,10.63,3000.0,10.2962,10.3351,10.2573,10.3351,3000.0
2009-10-20 09:50:00,10.65,10.73,10.63,10.72,8900.0,10.3546,10.4324,10.3351,10.4226,8900.0
2009-10-20 09:55:00,10.73,10.75,10.7,10.75,1300.0,10.4324,10.4518,10.4032,10.4518,1300.0
2009-10-20 10:00:00,10.79,10.87,10.78,10.85,12400.0,10.4907,10.5685,10.481,10.549,12400.0
2009-10-20 10:05:00,10.88,10.88,10.83,10.87,1700.0,10.5782,10.5782,10.5296,10.5685,1700.0
2009-10-20 10:10:00,10.85,10.9,10.84,10.9,11100.0,10.549,10.5976,10.5393,10.5976,11100.0
2009-10-20 10:15:00,10.89,10.91,10.88,10.9,7900.0,10.5879,10.6074,10.5782,10.5976,7900.0
2009-10-20 10:20:00,10.91,10.96,10.91,10.96,5000.0,10.6074,10.656,10.6074,10.656,5000.0
2009-10-20 10:25:00,10.96,11.02,10.96,10.97,9900.0,10.656,10.7143,10.656,10.6657,9900.0
2009-10-20 10:30:00,10.98,11.0,10.95,10.97,9800.0,10.6754,10.6949,10.6462,10.6657,9800.0
2009-10-20 10:35:00,10.97,11.09,10.97,11.07,8900.0,10.6657,10.7824,10.6657,10.7629,8900.0
2009-10-20 10:40:00,11.07,11.08,11.04,11.06,9800.0,10.7629,10.7726,10.7338,10.7532,9800.0
2009-10-20 10:45:00,11.07,11.08,11.02,11.04,8600.0,10.7629,10.7726,10.7143,10.7338,8600.0
2009-10-20 10:50:00,11.05,11.11,11.05,11.08,2800.0,10.7435,10.8018,10.7435,10.7726,2800.0
2009-10-20 10:55:00,11.08,11.14,11.08,11.09,5800.0,10.7726,10.831,10.7726,10.7824,5800.0
2009-10-20 11:00:00,11.07,11.07,11.03,11.04,2300.0,10.7629,10.7629,10.724,10.7338,2300.0
2009-10-20 11:05:00,11.04,11.1,11.04,11.05,5600.0,10.7338,10.7921,10.7338,10.7435,5600.0
2009-10-20 11:10:00,11.06,11.09,11.05,11.08,4000.0,10.7532,10.7824,10.7435,10.7726,4000.0
2009-10-20 11:15:00,11.08,11.12,11.08,11.11,1600.0,10.7726,10.8115,10.7726,10.8018,1600.0
2009-10-20 11:20:00,11.1,11.14,11.1,11.12,3200.0,10.7921,10.831,10.7921,10.8115,3200.0
2009-10-20 11:25:00,11.08,11.09,11.02,11.04,4700.0,10.7726,10.7824,10.7143,10.7338,4700.0
2009-10-20 11:30:00,11.03,11.05,11.02,11.05,3100.0,10.724,10.7435,10.7143,10.7435,3100.0
2009-10-20 11:35:00,11.05,11.07,10.93,10.95,12400.0,10.7435,10.7629,10.6268,10.6462,12400.0
2009-10-20 11:40:00,10.95,11.02,10.95,10.98,20500.0,10.6462,10.7143,10.6462,10.6754,20500.0
2009-10-20 11:45:00,10.98,11.0,10.94,10.99,6800.0,10.6754,10.6949,10.6365,10.6851,6800.0
2009-10-20 11:50:00,10.98,11.01,10.98,10.99,18800.0,10.6754,10.7046,10.6754,10.6851,18800.0
2009-10-20 11:55:00,10.99,11.01,10.96,10.97,19700.0,10.6851,10.7046,10.656,10.6657,19700.0
2009-10-20 12:00:00,10.96,10.98,10.94,10.96,6600.0,10.656,10.6754,10.6365,10.656,6600.0
2009-10-20 12:05:00,10.94,10.94,10.89,10.89,6700.0,10.6365,10.6365,10.5879,10.5879,6700.0
2009-10-20 12:10:00,10.92,10.97,10.91,10.97,5200.0,10.6171,10.6657,10.6074,10.6657,5200.0
2009-10-20 12:15:00,10.96,10.97,10.94,10.94,4100.0,10.656,10.6657,10.6365,10.6365,4100.0
2009-10-20 12:20:00,10.94,10.95,10.93,10.94,7600.0,10.6365,10.6462,10.6268,10.6365,7600.0
2009-10-20 12:25:00,10.95,10.97,10.95,10.97,7600.0,10.6462,10.6657,10.6462,10.6657,7600.0
2009-10-20 12:30:00,10.96,10.96,10.92,10.92,5000.0,10.656,10.656,10.6171,10.6171,5000.0
2009-10-20 12:35:00,10.92,10.94,10.85,10.87,10100.0,10.6171,10.6365,10.549,10.5685,10100.0
2009-10-20 12:40:00,10.87,10.93,10.86,10.93,12500.0,10.5685,10.6268,10.5587,10.6268,12500.0
2009-10-20 12:45:00,10.93,10.97,10.92,10.97,10800.0,10.6268,10.6657,10.6171,10.6657,10800.0
2009-10-20 12:50:00,10.97,10.99,10.96,10.97,12400.0,10.6657,10.6851,10.656,10.6657,12400.0
2009-10-20 12:55:00,10.97,10.99,10.97,10.98,3500.0,10.6657,10.6851,10.6657,10.6754,3500.0
2009-10-20 13:00:00,10.97,11.02,10.97,10.97,4700.0,10.6657,10.7143,10.6657,10.6657,4700.0
2009-10-20 13:05:00,10.98,10.98,10.95,10.96,2600.0,10.6754,10.6754,10.6462,10.656,2600.0
2009-10-20 13:10:00,10.97,11.02,10.97,11.02,2600.0,10.6657,10.7143,10.6657,10.7143,2600.0
2009-10-20 13:15:00,11.02,11.04,11.02,11.02,1400.0,10.7143,10.7338,10.7143,10.7143,1400.0
2009-10-20 13:20:00,11.02,11.02,11.01,11.02,2200.0,10.7143,10.7143,10.7046,10.7143,2200.0
2009-10-20 13:25:00,11.02,11.04,11.0,11.04,3000.0,10.7143,10.7338,10.6949,10.7338,3000.0
2009-10-20 13:30:00,11.03,11.08,11.02,11.04,10700.0,10.724,10.7726,10.7143,10.7338,10700.0
2009-10-20 13:35:00,11.04,11.05,11.03,11.03,3800.0,10.7338,10.7435,10.724,10.724,3800.0
2009-10-20 13:40:00,11.01,11.02,11.01,11.02,600.0,10.7046,10.7143,10.7046,10.7143,600.0
2009-10-20 13:45:00,11.02,11.02,11.01,11.02,4400.0,10.7143,10.7143,10.7046,10.7143,4400.0
2009-10-20 13:50:00,11.01,11.02,10.98,11.0,9200.0,10.7046,10.7143,10.6754,10.6949,9200.0
2009-10-20 13:55:00,11.0,11.02,10.98,10.99,6900.0,10.6949,10.7143,10.6754,10.6851,6900.0
2009-10-20 14:00:00,10.98,11.01,10.95,11.01,4100.0,10.6754,10.7046,10.6462,10.7046,4100.0
2009-10-20 14:05:00,11.0,11.03,11.0,11.01,4500.0,10.6949,10.724,10.6949,10.7046,4500.0
2009-10-20 14:10:00,11.02,11.03,11.02,11.03,900.0,10.7143,10.724,10.7143,10.724,900.0
2009-10-20 14:15:00,11.03,11.09,11.03,11.07,3000.0,10.724,10.7824,10.724,10.7629,3000.0
2009-10-20 14:20:00,11.06,11.09,11.04,11.04,3300.0,10.7532,10.7824,10.7338,10.7338,3300.0
2009-10-20 14:25:00,11.03,11.05,11.02,11.04,3400.0,10.724,10.7435,10.7143,10.7338,3400.0
2009-10-20 14:30:00,11.02,11.08,11.0,11.07,4900.0,10.7143,10.7726,10.6949,10.7629,4900.0
2009-10-20 14:35:00,11.06,11.08,11.03,11.06,4600.0,10.7532,10.7726,10.724,10.7532,4600.0
2009-10-20 14:40:00,11.06,11.06,11.03,11.03,5200.0,10.7532,10.7532,10.724,10.724,5200.0
2009-10-20 14:45:00,11.04,11.06,11.02,11.04,9200.0,10.7338,10.7532,10.7143,10.7338,9200.0
2009-10-20 14:50:00,11.02,11.05,11.02,11.03,2100.0,10.7143,10.7435,10.7143,10.724,2100.0
2009-10-20 14:55:00,11.03,11.04,11.01,11.04,3700.0,10.724,10.7338,10.7046,10.7338,3700.0
2009-10-20 15:00:00,11.03,11.06,11.01,11.04,7100.0,10.724,10.7532,10.7046,10.7338,7100.0
2009-10-20 15:05:00,11.03,11.04,10.99,10.99,4900.0,10.724,10.7338,10.6851,10.6851,4900.0
2009-10-20 15:10:00,11.0,11.02,10.94,11.0,11600.0,10.6949,10.7143,10.6365,10.6949,11600.0
2009-10-20 15:15:00,11.0,11.01,10.97,11.01,3600.0,10.6949,10.7046,10.6657,10.7046,3600.0
2009-10-20 15:20:00,11.01,11.03,10.95,10.95,5900.0,10.7046,10.724,10.6462,10.6462,5900.0
2009-10-20 15:25:00,10.95,11.01,10.94,11.01,5600.0,10.6462,10.7046,10.6365,10.7046,5600.0
2009-10-20 15:30:00,11.01,11.03,10.97,10.99,11500.0,10.7046,10.724,10.6657,10.6851,11500.0
2009-10-20 15:35:00,10.98,11.02,10.97,10.98,5800.0,10.6754,10.7143,10.6657,10.6754,5800.0
2009-10-20 15:40:00,10.98,11.02,10.97,11.0,13500.0,10.6754,10.7143,10.6657,10.6949,13500.0
2009-10-20 15:45:00,10.99,10.99,10.96,10.97,7600.0,10.6851,10.6851,10.656,10.6657,7600.0
2009-10-20 15:50:00,10.96,10.99,10.93,10.96,19200.0,10.656,10.6851,10.6268,10.656,19200.0
2009-10-20 15:55:00,10.97,10.97,10.93,10.95,15900.0,10.6657,10.6657,10.6268,10.6462,15900.0
2009-10-21 09:30:00,10.92,11.03,10.92,11.0,15900.0,10.6171,10.724,10.6171,10.6949,15900.0
2009-10-21 09:35:00,10.99,11.12,10.96,11.06,6800.0,10.6851,10.8115,10.656,10.7532,6800.0
2009-10-21 09:40:00,11.06,11.15,11.04,11.13,6900.0,10.7532,10.8407,10.7338,10.8213,6900.0
2009-10-21 09:45:00,11.15,11.2,11.12,11.16,8800.0,10.8407,10.8893,10.8115,10.8504,8800.0
2009-10-21 09:50:00,11.15,11.3,11.12,11.24,22700.0,10.8407,10.9865,10.8115,10.9282,22700.0
2009-10-21 09:55:00,11.21,11.28,11.17,11.23,7300.0,10.899,10.9671,10.8601,10.9185,7300.0
2009-10-21 10:00:00,11.24,11.34,11.24,11.3,23900.0,10.9282,11.0254,10.9282,10.9865,23900.0
2009-10-21 10:05:00,11.31,11.42,11.31,11.39,9100.0,10.9963,11.1032,10.9963,11.074,9100.0
2009-10-21 10:10:00,11.39,11.39,11.32,11.36,6700.0,11.074,11.074,11.006,11.0449,6700.0
2009-10-21 10:15:00,11.37,11.39,11.37,11.37,7800.0,11.0546,11.074,11.0546,11.0546,7800.0
2009-10-21 10:20:00,11.38,11.38,11.34,11.36,14800.0,11.0643,11.0643,11.0254,11.0449,14800.0
2009-10-21 10:25:00,11.37,11.38,11.36,11.37,2900.0,11.0546,11.0643,11.0449,11.0546,2900.0
2009-10-21 10:30:00,11.37,11.39,11.34,11.35,22400.0,11.0546,11.074,11.0254,11.0352,22400.0
2009-10-21 10:35:00,11.34,11.36,11.33,11.33,6100.0,11.0254,11.0449,11.0157,11.0157,6100.0
2009-10-21 10:40:00,11.34,11.45,11.33,11.45,20300.0,11.0254,11.1324,11.0157,11.1324,20300.0
2009-10-21 10:45:00,11.44,11.45,11.42,11.44,4600.0,11.1227,11.1324,11.1032,11.1227,4600.0
2009-10-21 10:50:00,11.44,11.49,11.44,11.49,14300.0,11.1227,11.1713,11.1227,11.1713,14300.0
2009-10-21 10:55:00,11.49,11.53,11.45,11.45,10400.0,11.1713,11.2102,11.1324,11.1324,10400.0
2009-10-21 11:00:00,11.47,11.51,11.46,11.46,8300.0,11.1518,11.1907,11.1421,11.1421,8300.0
2009-10-21 11:05:00,11.45,11.46,11.42,11.46,4400.0,11.1324,11.1421,11.1032,11.1421,4400.0
2009-10-21 11:10:00,11.45,11.45,11.33,11.37,7100.0,11.1324,11.1324,11.0157,11.0546,7100.0
2009-10-21 11:15:00,11.35,11.39,11.35,11.38,1300.0,11.0352,11.074,11.0352,11.0643,1300.0
2009-10-21 11:20:00,11.37,11.38,11.35,11.35,5200.0,11.0546,11.0643,11.0352,11.0352,5200.0
2009-10-21 11:25:00,11.35,11.38,11.34,11.38,4000.0,11.0352,11.0643,11.0254,11.0643,4000.0
2009-10-21 11:30:00,11.38,11.38,11.33,11.36,4800.0,11.0643,11.0643,11.0157,11.0449,4800.0
2009-10-21 11:35:00,11.36,11.43,11.36,11.43,5000.0,11.0449,11.1129,11.0449,11.1129,5000.0
2009-10-21 11:40:00,11.42,11.42,11.37,11.37,2600.0,11.1032,11.1032,11.0546,11.0546,2600.0
2009-10-21 11:45:00,11.39,11.39,11.29,11.29,3900.0,11.074,11.074,10.9768,10.9768,3900.0
2009-10-21 11:50:00,11.3,11.34,11.26,11.34,2300.0,10.9865,11.0254,10.9476,11.0254,2300.0
2009-10-21 11:55:00,11.34,11.35,11.29,11.34,2100.0,11.0254,11.0352,10.9768,11.0254,2100.0
2009-10-21 12:00:00,11.34,11.39,11.33,11.37,2100.0,11.0254,11.074,11.0157,11.0546,2100.0
2009-10-21 12:05:00,11.39,11.39,11.31,11.31,3000.0,11.074,11.074,10.9963,10.9963,3000.0
2009-10-21 12:10:00,11.3,11.31,11.27,11.28,3400.0,10.9865,10.9963,10.9574,10.9671,3400.0
2009-10-21 12:15:00,11.27,11.3,11.27,11.28,3900.0,10.9574,10.9865,10.9574,10.9671,3900.0
2009-10-21 12:20:00,11.29,11.29,11.26,11.28,3600.0,10.9768,10.9768,10.9476,10.9671,3600.0
2009-10-21 12:25:00,11.28,11.29,11.24,11.26,7300.0,10.9671,10.9768,10.9282,10.9476,7300.0
2009-10-21 12:30:00,11.26,11.27,11.21,11.26,12800.0,10.9476,10.9574,10.899,10.9476,12800.0
2009-10-21 12:35:00,11.27,11.27,11.2,11.22,12800.0,10.9574,10.9574,10.8893,10.9088,12800.0
2009-10-21 12:40:00,11.21,11.23,11.21,11.21,8300.0,10.899,10.9185,10.899,10.899,8300.0
2009-10-21 12:45:00,11.23,11.25,11.21,11.25,9500.0,10.9185,10.9379,10.899,10.9379,9500.0
2009-10-21 12:50:00,11.25,11.26,11.23,11.25,9800.0,10.9379,10.9476,10.9185,10.9379,9800.0
2009-10-21 12:55:00,11.25,11.26,11.23,11.23,4200.0,10.9379,10.9476,10.9185,10.9185,4200.0
2009-10-21 13:00:00,11.24,11.25,11.2,11.22,2000.0,10.9282,10.9379,10.8893,10.9088,2000.0
2009-10-21 13:05:00,11.22,11.28,11.22,11.28,8600.0,10.9088,10.9671,10.9088,10.9671,8600.0
2009-10-21 13:10:00,11.28,11.3,11.28,11.3,2500.0,10.9671,10.9865,10.9671,10.9865,2500.0
2009-10-21 13:15:00,11.33,11.35,11.31,11.31,7600.0,11.0157,11.0352,10.9963,10.9963,7600.0
2009-10-21 13:20:00,11.33,11.35,11.31,11.31,3300.0,11.0157,11.0352,10.9963,10.9963,3300.0
2009-10-21 13:25:00,11.32,11.32,11.27,11.29,6900.0,11.006,11.006,10.9574,10.9768,6900.0
2009-10-21 13:30:00,11.28,11.3,11.24,11.26,7700.0,10.9671,10.9865,10.9282,10.9476,7700.0
2009-10-21 13:35:00,11.25,11.34,11.25,11.31,9600.0,10.9379,11.0254,10.9379,10.9963,9600.0
2009-10-21 13:40:00,11.33,11.35,11.31,11.33,6900.0,11.0157,11.0352,10.9963,11.0157,6900.0
2009-10-21 13:45:00,11.33,11.34,11.3,11.32,3600.0,11.0157,11.0254,10.9865,11.006,3600.0
2009-10-21 13:50:00,11.31,11.34,11.31,11.34,6800.0,10.9963,11.0254,10.9963,11.0254,6800.0
2009-10-21 13:55:00,11.34,11.4,11.34,11.39,3200.0,11.0254,11.0838,11.0254,11.074,3200.0
2009-10-21 14:00:00,11.4,11.4,11.32,11.35,7300.0,11.0838,11.0838,11.006,11.0352,7300.0
2009-10-21 14:05:00,11.35,11.4,11.34,11.38,7400.0,11.0352,11.0838,11.0254,11.0643,7400.0
2009-10-21 14:10:00,11.38,11.38,11.33,11.34,9200.0,11.0643,11.0643,11.0157,11.0254,9200.0
2009-10-21 14:15:00,11.33,11.34,11.28,11.31,13200.0,11.0157,11.0254,10.9671,10.9963,13200.0
2009-10-21 14:20:00,11.31,11.35,11.3,11.35,7300.0,10.9963,11.0352,10.9865,11.0352,7300.0
2009-10-21 14:25:00,11.36,11.36,11.3,11.32,11600.0,11.0449,11.0449,10.9865,11.006,11600.0
2009-10-21 14:30:00,11.34,11.35,11.28,11.3,8200.0,11.0254,11.0352,10.9671,10.9865,8200.0
2009-10-21 14:35:00,11.3,11.31,11.28,11.29,9500.0,10.9865,10.9963,10.9671,10.9768,9500.0
2009-10-21 14:40:00,11.3,11.33,11.29,11.33,11000.0,10.9865,11.0157,10.9768,11.0157,11000.0
2009-10-21 14:45:00,11.33,11.36,11.3,11.35,12900.0,11.0157,11.0449,10.9865,11.0352,12900.0
2009-10-21 14:50:00,11.33,11.37,11.33,11.33,11200.0,11.0157,11.0546,11.0157,11.0157,11200.0
2009-10-21 14:55:00,11.31,11.35,11.31,11.34,15200.0,10.9963,11.0352,10.9963,11.0254,15200.0
2009-10-21 15:00:00,11.34,11.38,11.33,11.36,12300.0,11.0254,11.0643,11.0157,11.0449,12300.0
2009-10-21 15:05:00,11.38,11.41,11.38,11.4,7300.0,11.0643,11.0935,11.0643,11.0838,7300.0
2009-10-21 15:10:00,11.4,11.43,11.38,11.4,13500.0,11.0838,11.1129,11.0643,11.0838,13500.0
2009-10-21 15:15:00,11.41,11.42,11.38,11.39,11100.0,11.0935,11.1032,11.0643,11.074,11100.0
2009-10-21 15:20:00,11.39,11.39,11.26,11.32,17800.0,11.074,11.074,10.9476,11.006,17800.0
2009-10-21 15:25:00,11.31,11.32,11.23,11.25,12500.0,10.9963,11.006,10.9185,10.9379,12500.0
2009-10-21 15:30:00,11.23,11.28,11.12,11.13,24300.0,10.9185,10.9671,10.8115,10.8213,24300.0
2009-10-21 15:35:00,11.14,11.2,11.05,11.14,29000.0,10.831,10.8893,10.7435,10.831,29000.0
2009-10-21 15:40:00,11.17,11.17,10.95,10.95,20100.0,10.8601,10.8601,10.6462,10.6462,20100.0
2009-10-21 15:45:00,10.94,11.05,10.93,11.01,25100.0,10.6365,10.7435,10.6268,10.7046,25100.0
2009-10-21 15:50:00,11.01,11.03,10.95,10.99,19100.0,10.7046,10.724,10.6462,10.6851,19100.0
2009-10-21 15:55:00,10.99,11.0,10.95,10.95,40200.0,10.6851,10.6949,10.6462,10.6462,40200.0
2009-10-22 09:30:00,10.98,10.99,10.87,10.94,5600.0,10.6754,10.6851,10.5685,10.6365,5600.0
2009-10-22 09:35:00,10.86,10.91,10.86,10.86,2400.0,10.5587,10.6074,10.5587,10.5587,2400.0
2009-10-22 09:40:00,10.89,10.89,10.8,10.8,5100.0,10.5879,10.5879,10.5004,10.5004,5100.0
2009-10-22 09:45:00,10.77,10.8,10.67,10.72,10100.0,10.4712,10.5004,10.374,10.4226,10100.0
2009-10-22 09:50:00,10.68,10.7,10.65,10.69,11300.0,10.3837,10.4032,10.3546,10.3935,11300.0
2009-10-22 09:55:00,10.69,10.69,10.59,10.59,8000.0,10.3935,10.3935,10.2962,10.2962,8000.0
2009-10-22 10:00:00,10.62,10.72,10.59,10.7,41600.0,10.3254,10.4226,10.2962,10.4032,41600.0
2009-10-22 10:05:00,10.67,10.72,10.63,10.64,14000.0,10.374,10.4226,10.3351,10.3448,14000.0
2009-10-22 10:10:00,10.64,10.67,10.61,10.65,6800.0,10.3448,10.374,10.3157,10.3546,6800.0
2009-10-22 10:15:00,10.65,10.68,10.61,10.65,3700.0,10.3546,10.3837,10.3157,10.3546,3700.0
2009-10-22 10:20:00,10.65,10.76,10.64,10.73,4400.0,10.3546,10.4615,10.3448,10.4324,4400.0
2009-10-22 10:25:00,10.74,10.76,10.7,10.76,3500.0,10.4421,10.4615,10.4032,10.4615,3500.0
2009-10-22 10:30:00,10.76,10.8,10.74,10.74,2300.0,10.4615,10.5004,10.4421,10.4421,2300.0
2009-10-22 10:35:00,10.76,10.78,10.65,10.66,12300.0,10.4615,10.481,10.3546,10.3643,12300.0
2009-10-22 10:40:00,10.66,10.77,10.66,10.73,21400.0,10.3643,10.4712,10.3643,10.4324,21400.0
2009-10-22 10:45:00,10.73,10.74,10.65,10.67,7000.0,10.4324,10.4421,10.3546,10.374,7000.0
2009-10-22 10:50:00,10.68,10.78,10.67,10.78,13300.0,10.3837,10.481,10.374,10.481,13300.0
2009-10-22 10:55:00,10.77,10.78,10.73,10.76,5100.0,10.4712,10.481,10.4324,10.4615,5100.0
2009-10-22 11:00:00,10.78,10.8,10.73,10.79,4000.0,10.481,10.5004,10.4324,10.4907,4000.0
2009-10-22 11:05:00,10.79,10.83,10.77,10.77,5200.0,10.4907,10.5296,10.4712,10.4712,5200.0
2009-10-22 11:10:00,10.78,10.85,10.77,10.85,2900.0,10.481,10.549,10.4712,10.549,2900.0
2009-10-22 11:15:00,10.84,10.84,10.81,10.81,2100.0,10.5393,10.5393,10.5101,10.5101,2100.0
2009-10-22 11:20:00,10.82,10.82,10.8,10.81,2000.0,10.5199,10.5199,10.5004,10.5101,2000.0
2009-10-22 11:25:00,10.8,10.87,10.8,10.84,4700.0,10.5004,10.5685,10.5004,10.5393,4700.0
2009-10-22 11:30:00,10.83,10.86,10.82,10.86,2900.0,10.5296,10.5587,10.5199,10.5587,2900.0
2009-10-22 11:35:00,10.84,10.84,10.77,10.77,3300.0,10.5393,10.5393,10.4712,10.4712,3300.0
2009-10-22 11:40:00,10.77,10.78,10.76,10.77,4400.0,10.4712,10.481,10.4615,10.4712,4400.0
2009-10-22 11:45:00,10.78,10.78,10.7,10.75,19800.0,10.481,10.481,10.4032,10.4518,19800.0
2009-10-22 11:50:00,10.76,10.76,10.71,10.71,12600.0,10.4615,10.4615,10.4129,10.4129,12600.0
2009-10-22 11:55:00,10.71,10.71,10.7,10.7,3400.0,10.4129,10.4129,10.4032,10.4032,3400.0
2009-10-22 12:00:00,10.72,10.77,10.72,10.76,4900.0,10.4226,10.4712,10.4226,10.4615,4900.0
2009-10-22 12:05:00,10.77,10.77,10.73,10.73,2000.0,10.4712,10.4712,10.4324,10.4324,2000.0
2009-10-22 12:10:00,10.74,10.8,10.73,10.8,4100.0,10.4421,10.5004,10.4324,10.5004,4100.0
2009-10-22 12:15:00,10.8,10.82,10.76,10.78,7700.0,10.5004,10.5199,10.4615,10.481,7700.0
2009-10-22 12:20:00,10.79,10.81,10.78,10.78,1800.0,10.4907,10.5101,10.481,10.481,1800.0
2009-10-22 12:25:00,10.8,10.81,10.79,10.8,3600.0,10.5004,10.5101,10.4907,10.5004,3600.0
2009-10-22 12:30:00,10.8,10.85,10.8,10.85,3200.0,10.5004,10.549,10.5004,10.549,3200.0
2009-10-22 12:35:00,10.84,10.85,10.82,10.82,4600.0,10.5393,10.549,10.5199,10.5199,4600.0
2009-10-22 12:40:00,10.83,10.85,10.82,10.83,3000.0,10.5296,10.549,10.5199,10.5296,3000.0
2009-10-22 12:45:00,10.83,10.88,10.82,10.83,5900.0,10.5296,10.5782,10.5199,10.5296,5900.0
2009-10-22 12:50:00,10.83,10.83,10.8,10.81,4900.0,10.5296,10.5296,10.5004,10.5101,4900.0
2009-10-22 12:55:00,10.82,10.83,10.81,10.82,3300.0,10.5199,10.5296,10.5101,10.5199,3300.0
2009-10-22 13:00:00,10.82,10.83,10.81,10.81,1400.0,10.5199,10.5296,10.5101,10.5101,1400.0
2009-10-22 13:05:00,10.83,10.83,10.8,10.83,6900.0,10.5296,10.5296,10.5004,10.5296,6900.0
2009-10-22 13:10:00,10.83,10.83,10.8,10.82,6300.0,10.5296,10.5296,10.5004,10.5199,6300.0
2009-10-22 13:15:00,10.81,10.82,10.8,10.8,1800.0,10.5101,10.5199,10.5004,10.5004,1800.0
2009-10-22 13:20:00,10.8,10.82,10.8,10.82,2100.0,10.5004,10.5199,10.5004,10.5199,2100.0
2009-10-22 13:25:00,10.82,10.85,10.81,10.82,6300.0,10.5199,10.549,10.5101,10.5199,6300.0
2009-10-22 13:30:00,10.82,10.87,10.81,10.84,4600.0,10.5199,10.5685,10.5101,10.5393,4600.0
2009-10-22 13:35:00,10.85,10.88,10.85,10.86,2700.0,10.549,10.5782,10.549,10.5587,2700.0
2009-10-22 13:40:00,10.85,10.86,10.81,10.83,4300.0,10.549,10.5587,10.5101,10.5296,4300.0
2009-10-22 13:45:00,10.83,10.84,10.82,10.82,1600.0,10.5296,10.5393,10.5199,10.5199,1600.0
2009-10-22 13:50:00,10.83,10.89,10.83,10.86,4400.0,10.5296,10.5879,10.5296,10.5587,4400.0
2009-10-22 13:55:00,10.85,10.9,10.85,10.9,7100.0,10.549,10.5976,10.549,10.5976,7100.0
2009-10-22 14:00:00,10.89,10.99,10.89,10.96,7300.0,10.5879,10.6851,10.5879,10.656,7300.0
2009-10-22 14:05:00,10.96,10.99,10.93,10.98,7900.0,10.656,10.6851,10.6268,10.6754,7900.0
2009-10-22 14:10:00,10.99,11.0,10.95,11.0,21900.0,10.6851,10.6949,10.6462,10.6949,21900.0
2009-10-22 14:15:00,11.0,11.01,10.96,10.96,16300.0,10.6949,10.7046,10.656,10.656,16300.0
2009-10-22 14:20:00,10.97,10.99,10.96,10.97,8900.0,10.6657,10.6851,10.656,10.6657,8900.0
2009-10-22 14:25:00,10.97,11.01,10.97,11.0,4100.0,10.6657,10.7046,10.6657,10.6949,4100.0
2009-10-22 14:30:00,11.01,11.03,11.01,11.01,6400.0,10.7046,10.724,10.7046,10.7046,6400.0
2009-10-22 14:35:00,11.02,11.03,10.99,11.0,3800.0,10.7143,10.724,10.6851,10.6949,3800.0
2009-10-22 14:40:00,11.0,11.03,10.99,11.01,5700.0,10.6949,10.724,10.6851,10.7046,5700.0
2009-10-22 14:45:00,11.01,11.02,11.0,11.01,2700.0,10.7046,10.7143,10.6949,10.7046,2700.0
2009-10-22 14:50:00,11.0,11.02,11.0,11.01,2700.0,10.6949,10.7143,10.6949,10.7046,2700.0
2009-10-22 14:55:00,11.0,11.03,11.0,11.02,28000.0,10.6949,10.724,10.6949,10.7143,28000.0
2009-10-22 15:00:00,11.02,11.02,10.98,11.02,9400.0,10.7143,10.7143,10.6754,10.7143,9400.0
2009-10-22 15:05:00,11.02,11.05,11.02,11.02,11700.0,10.7143,10.7435,10.7143,10.7143,11700.0
2009-10-22 15:10:00,11.04,11.06,11.0,11.0,10100.0,10.7338,10.7532,10.6949,10.6949,10100.0
2009-10-22 15:15:00,11.01,11.1,11.01,11.07,7600.0,10.7046,10.7921,10.7046,10.7629,7600.0
2009-10-22 15:20:00,11.08,11.13,11.07,11.12,5000.0,10.7726,10.8213,10.7629,10.8115,5000.0
2009-10-22 15:25:00,11.11,11.13,11.07,11.08,8200.0,10.8018,10.8213,10.7629,10.7726,8200.0
2009-10-22 15:30:00,11.09,11.09,11.03,11.04,6600.0,10.7824,10.7824,10.724,10.7338,6600.0
2009-10-22 15:35:00,11.06,11.06,11.01,11.03,11400.0,10.7532,10.7532,10.7046,10.724,11400.0
2009-10-22 15:40:00,11.04,11.06,11.02,11.06,4400.0,10.7338,10.7532,10.7143,10.7532,4400.0
2009-10-22 15:45:00,11.07,11.07,11.03,11.04,3500.0,10.7629,10.7629,10.724,10.7338,3500.0
2009-10-22 15:50:00,11.05,11.07,11.02,11.02,16400.0,10.7435,10.7629,10.7143,10.7143,16400.0
2009-10-22 15:55:00,11.02,11.03,11.0,11.03,15500.0,10.7143,10.724,10.6949,10.724,15500.0
2009-10-23 09:30:00,11.07,11.07,11.0,11.01,10800.0,10.7629,10.7629,10.6949,10.7046,10800.0
2009-10-23 09:35:00,11.03,11.03,10.87,10.95,6400.0,10.724,10.724,10.5685,10.6462,6400.0
2009-10-23 09:40:00,10.95,10.95,10.88,10.92,2200.0,10.6462,10.6462,10.5782,10.6171,2200.0
2009-10-23 09:45:00,10.85,10.93,10.85,10.93,800.0,10.549,10.6268,10.549,10.6268,800.0
2009-10-23 09:50:00,10.95,11.03,10.95,11.02,1400.0,10.6462,10.724,10.6462,10.7143,1400.0
2009-10-23 09:55:00,11.03,11.04,11.01,11.04,3600.0,10.724,10.7338,10.7046,10.7338,3600.0
2009-10-23 10:00:00,11.06,11.14,10.92,10.92,4900.0,10.7532,10.831,10.6171,10.6171,4900.0
2009-10-23 10:05:00,10.87,10.94,10.86,10.94,3700.0,10.5685,10.6365,10.5587,10.6365,3700.0
2009-10-23 10:10:00,10.95,10.95,10.85,10.91,4700.0,10.6462,10.6462,10.549,10.6074,4700.0
2009-10-23 10:15:00,10.92,10.96,10.89,10.92,6100.0,10.6171,10.656,10.5879,10.6171,6100.0
2009-10-23 10:20:00,10.93,10.96,10.86,10.94,10800.0,10.6268,10.656,10.5587,10.6365,10800.0
2009-10-23 10:25:00,10.96,10.96,10.89,10.95,6300.0,10.656,10.656,10.5879,10.6462,6300.0
2009-10-23 10:30:00,10.94,10.94,10.78,10.78,9100.0,10.6365,10.6365,10.481,10.481,9100.0
2009-10-23 10:35:00,10.77,10.8,10.74,10.77,8800.0,10.4712,10.5004,10.4421,10.4712,8800.0
2009-10-23 10:40:00,10.8,10.8,10.7,10.7,4100.0,10.5004,10.5004,10.4032,10.4032,4100.0
2009-10-23 10:45:00,10.69,10.69,10.56,10.61,28800.0,10.3935,10.3935,10.2671,10.3157,28800.0
2009-10-23 10:50:00,10.61,10.61,10.56,10.6,24700.0,10.3157,10.3157,10.2671,10.306,24700.0
2009-10-23 10:55:00,10.6,10.6,10.55,10.56,10700.0,10.306,10.306,10.2573,10.2671,10700.0
2009-10-23 11:00:00,10.57,10.6,10.54,10.54,11800.0,10.2768,10.306,10.2476,10.2476,11800.0
2009-10-23 11:05:00,10.55,10.58,10.52,10.56,6300.0,10.2573,10.2865,10.2282,10.2671,6300.0
2009-10-23 11:10:00,10.58,10.59,10.54,10.57,3600.0,10.2865,10.2962,10.2476,10.2768,3600.0
2009-10-23 11:15:00,10.57,10.57,10.49,10.49,12300.0,10.2768,10.2768,10.199,10.199,12300.0
2009-10-23 11:20:00,10.48,10.49,10.45,10.46,5700.0,10.1893,10.199,10.1601,10.1698,5700.0
2009-10-23 11:25:00,10.48,10.53,10.45,10.52,5600.0,10.1893,10.2379,10.1601,10.2282,5600.0
2009-10-23 11:30:00,10.52,10.52,10.46,10.46,2500.0,10.2282,10.2282,10.1698,10.1698,2500.0
2009-10-23 11:35:00,10.47,10.54,10.46,10.5,4500.0,10.1796,10.2476,10.1698,10.2087,4500.0
2009-10-23 11:40:00,10.5,10.53,10.5,10.53,1600.0,10.2087,10.2379,10.2087,10.2379,1600.0
2009-10-23 11:45:00,10.53,10.56,10.49,10.51,3300.0,10.2379,10.2671,10.199,10.2185,3300.0
2009-10-23 11:50:00,10.52,10.55,10.5,10.5,2800.0,10.2282,10.2573,10.2087,10.2087,2800.0
2009-10-23 11:55:00,10.52,10.54,10.49,10.49,3400.0,10.2282,10.2476,10.199,10.199,3400.0
2009-10-23 12:00:00,10.51,10.56,10.51,10.56,3000.0,10.2185,10.2671,10.2185,10.2671,3000.0
2009-10-23 12:05:00,10.55,10.59,10.54,10.56,8700.0,10.2573,10.2962,10.2476,10.2671,8700.0
2009-10-23 12:10:00,10.57,10.58,10.54,10.56,3800.0,10.2768,10.2865,10.2476,10.2671,3800.0
2009-10-23 12:15:00,10.55,10.57,10.52,10.57,2600.0,10.2573,10.2768,10.2282,10.2768,2600.0
2009-10-23 12:20:00,10.57,10.61,10.54,10.57,20800.0,10.2768,10.3157,10.2476,10.2768,20800.0
2009-10-23 12:25:00,10.58,10.62,10.56,10.62,2500.0,10.2865,10.3254,10.2671,10.3254,2500.0
2009-10-23 12:30:00,10.62,10.62,10.57,10.57,1000.0,10.3254,10.3254,10.2768,10.2768,1000.0
2009-10-23 12:35:00,10.59,10.63,10.59,10.63,2300.0,10.2962,10.3351,10.2962,10.3351,2300.0
2009-10-23 12:40:00,10.62,10.63,10.6,10.61,3300.0,10.3254,10.3351,10.306,10.3157,3300.0
2009-10-23 12:45:00,10.64,10.64,10.63,10.63,3700.0,10.3448,10.3448,10.3351,10.3351,3700.0
2009-10-23 12:50:00,10.64,10.64,10.62,10.63,2800.0,10.3448,10.3448,10.3254,10.3351,2800.0
2009-10-23 12:55:00,10.63,10.63,10.6,10.6,1800.0,10.3351,10.3351,10.306,10.306,1800.0
2009-10-23 13:00:00,10.59,10.61,10.57,10.6,5300.0,10.2962,10.3157,10.2768,10.306,5300.0
2009-10-23 13:05:00,10.61,10.61,10.58,10.59,2000.0,10.3157,10.3157,10.2865,10.2962,2000.0
2009-10-23 13:10:00,10.59,10.62,10.59,10.62,2600.0,10.2962,10.3254,10.2962,10.3254,2600.0
2009-10-23 13:15:00,10.63,10.63,10.61,10.62,2300.0,10.3351,10.3351,10.3157,10.3254,2300.0
2009-10-23 13:20:00,10.6,10.6,10.56,10.57,2800.0,10.306,10.306,10.2671,10.2768,2800.0
2009-10-23 13:25:00,10.57,10.59,10.56,10.58,4600.0,10.2768,10.2962,10.2671,10.2865,4600.0
2009-10-23 13:30:00,10.57,10.57,10.51,10.55,6200.0,10.2768,10.2768,10.2185,10.2573,6200.0
2009-10-23 13:35:00,10.55,10.56,10.53,10.53,8900.0,10.2573,10.2671,10.2379,10.2379,8900.0
2009-10-23 13:40:00,10.54,10.59,10.52,10.59,4900.0,10.2476,10.2962,10.2282,10.2962,4900.0
2009-10-23 13:45:00,10.59,10.59,10.55,10.57,4200.0,10.2962,10.2962,10.2573,10.2768,4200.0
2009-10-23 13:50:00,10.56,10.58,10.54,10.56,4100.0,10.2671,10.2865,10.2476,10.2671,4100.0
2009-10-23 13:55:00,10.55,10.58,10.53,10.58,4300.0,10.2573,10.2865,10.2379,10.2865,4300.0
2009-10-23 14:00:00,10.56,10.56,10.51,10.51,10100.0,10.2671,10.2671,10.2185,10.2185,10100.0
2009-10-23 14:05:00,10.51,10.54,10.49,10.52,6300.0,10.2185,10.2476,10.199,10.2282,6300.0
2009-10-23 14:10:00,10.52,10.56,10.5,10.53,5500.0,10.2282,10.2671,10.2087,10.2379,5500.0
2009-10-23 14:15:00,10.53,10.55,10.52,10.53,6900.0,10.2379,10.2573,10.2282,10.2379,6900.0
2009-10-23 14:20:00,10.53,10.6,10.53,10.6,5700.0,10.2379,10.306,10.2379,10.306,5700.0
2009-10-23 14:25:00,10.58,10.59,10.54,10.55,4900.0,10.2865,10.2962,10.2476,10.2573,4900.0
2009-10-23 14:30:00,10.56,10.57,10.53,10.56,4300.0,10.2671,10.2768,10.2379,10.2671,4300.0
2009-10-23 14:35:00,10.57,10.6,10.55,10.6,5000.0,10.2768,10.306,10.2573,10.306,5000.0
2009-10-23 14:40:00,10.59,10.62,10.58,10.62,2100.0,10.2962,10.3254,10.2865,10.3254,2100.0
2009-10-23 14:45:00,10.62,10.63,10.6,10.61,2200.0,10.3254,10.3351,10.306,10.3157,2200.0
2009-10-23 14:50:00,10.61,10.63,10.6,10.6,3300.0,10.3157,10.3351,10.306,10.306,3300.0
2009-10-23 14:55:00,10.6,10.62,10.6,10.6,5500.0,10.306,10.3254,10.306,10.306,5500.0
2009-10-23 15:00:00,10.59,10.6,10.55,10.55,6900.0,10.2962,10.306,10.2573,10.2573,6900.0
2009-10-23 15:05:00,10.55,10.6,10.55,10.56,3500.0,10.2573,10.306,10.2573,10.2671,3500.0
2009-10-23 15:10:00,10.55,10.63,10.55,10.6,5300.0,10.2573,10.3351,10.2573,10.306,5300.0
2009-10-23 15:15:00,10.61,10.62,10.57,10.58,3500.0,10.3157,10.3254,10.2768,10.2865,3500.0
2009-10-23 15:20:00,10.58,10.59,10.56,10.57,5600.0,10.2865,10.2962,10.2671,10.2768,5600.0
2009-10-23 15:25:00,10.56,10.56,10.52,10.53,5100.0,10.2671,10.2671,10.2282,10.2379,5100.0
2009-10-23 15:30:00,10.54,10.55,10.51,10.53,12100.0,10.2476,10.2573,10.2185,10.2379,12100.0
2009-10-23 15:35:00,10.53,10.57,10.5,10.51,16000.0,10.2379,10.2768,10.2087,10.2185,16000.0
2009-10-23 15:40:00,10.53,10.53,10.5,10.53,10900.0,10.2379,10.2379,10.2087,10.2379,10900.0
2009-10-23 15:45:00,10.52,10.53,10.49,10.52,13400.0,10.2282,10.2379,10.199,10.2282,13400.0
2009-10-23 15:50:00,10.53,10.53,10.49,10.52,30300.0,10.2379,10.2379,10.199,10.2282,30300.0
2009-10-23 15:55:00,10.52,10.6,10.51,10.55,80500.0,10.2282,10.306,10.2185,10.2573,80500.0
2009-10-26 09:30:00,10.65,10.73,10.61,10.65,23400.0,10.3546,10.4324,10.3157,10.3546,23400.0
2009-10-26 09:35:00,10.61,10.65,10.57,10.62,6600.0,10.3157,10.3546,10.2768,10.3254,6600.0
2009-10-26 09:40:00,10.62,10.73,10.55,10.72,29300.0,10.3254,10.4324,10.2573,10.4226,29300.0
2009-10-26 09:45:00,10.73,10.79,10.72,10.76,15000.0,10.4324,10.4907,10.4226,10.4615,15000.0
2009-10-26 09:50:00,10.78,10.84,10.78,10.84,11600.0,10.481,10.5393,10.481,10.5393,11600.0
2009-10-26 09:55:00,10.86,10.97,10.83,10.95,10200.0,10.5587,10.6657,10.5296,10.6462,10200.0
2009-10-26 10:00:00,10.95,11.04,10.92,10.92,18200.0,10.6462,10.7338,10.6171,10.6171,18200.0
2009-10-26 10:05:00,10.93,10.97,10.89,10.9,6700.0,10.6268,10.6657,10.5879,10.5976,6700.0
2009-10-26 10:10:00,10.89,10.91,10.84,10.84,3200.0,10.5879,10.6074,10.5393,10.5393,3200.0
2009-10-26 10:15:00,10.86,10.89,10.83,10.83,2100.0,10.5587,10.5879,10.5296,10.5296,2100.0
2009-10-26 10:20:00,10.85,10.85,10.81,10.83,5400.0,10.549,10.549,10.5101,10.5296,5400.0
2009-10-26 10:25:00,10.83,10.86,10.81,10.81,4800.0,10.5296,10.5587,10.5101,10.5101,4800.0
2009-10-26 10:30:00,10.83,10.86,10.81,10.86,10700.0,10.5296,10.5587,10.5101,10.5587,10700.0
2009-10-26 10:35:00,10.85,10.85,10.78,10.78,16200.0,10.549,10.549,10.481,10.481,16200.0
2009-10-26 10:40:00,10.78,10.78,10.69,10.74,8800.0,10.481,10.481,10.3935,10.4421,8800.0
2009-10-26 10:45:00,10.75,10.75,10.72,10.73,2000.0,10.4518,10.4518,10.4226,10.4324,2000.0
2009-10-26 10:50:00,10.73,10.75,10.73,10.75,400.0,10.4324,10.4518,10.4324,10.4518,400.0
2009-10-26 10:55:00,10.73,10.73,10.65,10.73,8200.0,10.4324,10.4324,10.3546,10.4324,8200.0
2009-10-26 11:00:00,10.72,10.73,10.71,10.72,1100.0,10.4226,10.4324,10.4129,10.4226,1100.0
2009-10-26 11:05:00,10.74,10.76,10.73,10.74,2000.0,10.4421,10.4615,10.4324,10.4421,2000.0
2009-10-26 11:10:00,10.76,10.78,10.69,10.7,4400.0,10.4615,10.481,10.3935,10.4032,4400.0
2009-10-26 11:15:00,10.68,10.7,10.65,10.68,12000.0,10.3837,10.4032,10.3546,10.3837,12000.0
2009-10-26 11:20:00,10.68,10.7,10.65,10.68,2600.0,10.3837,10.4032,10.3546,10.3837,2600.0
2009-10-26 11:25:00,10.67,10.68,10.63,10.65,4200.0,10.374,10.3837,10.3351,10.3546,4200.0
2009-10-26 11:30:00,10.62,10.62,10.35,10.44,31100.0,10.3254,10.3254,10.0629,10.1504,31100.0
2009-10-26 11:35:00,10.46,10.46,10.27,10.36,20200.0,10.1698,10.1698,9.9851,10.0726,20200.0
2009-10-26 11:40:00,10.35,10.37,10.31,10.33,8800.0,10.0629,10.0823,10.024,10.0434,8800.0
2009-10-26 11:45:00,10.33,10.36,10.31,10.33,9200.0,10.0434,10.0726,10.024,10.0434,9200.0
2009-10-26 11:50:00,10.37,10.37,10.32,10.36,8000.0,10.0823,10.0823,10.0337,10.0726,8000.0
2009-10-26 11:55:00,10.37,10.38,10.26,10.27,25200.0,10.0823,10.0921,9.9754,9.9851,25200.0
2009-10-26 12:00:00,10.3,10.33,10.15,10.15,8100.0,10.0143,10.0434,9.8684,9.8684,8100.0
2009-10-26 12:05:00,10.15,10.19,10.1,10.19,15900.0,9.8684,9.9073,9.8198,9.9073,15900.0
2009-10-26 12:10:00,10.18,10.24,10.16,10.23,6300.0,9.8976,9.9559,9.8782,9.9462,6300.0
2009-10-26 12:15:00,10.23,10.28,10.22,10.28,5300.0,9.9462,9.9948,9.9365,9.9948,5300.0
2009-10-26 12:20:00,10.28,10.28,10.24,10.28,4000.0,9.9948,9.9948,9.9559,9.9948,4000.0
2009-10-26 12:25:00,10.27,10.28,10.21,10.22,9000.0,9.9851,9.9948,9.9268,9.9365,9000.0
2009-10-26 12:30:00,10.22,10.24,10.16,10.2,10000.0,9.9365,9.9559,9.8782,9.9171,10000.0
2009-10-26 12:35:00,10.2,10.28,10.13,10.26,4900.0,9.9171,9.9948,9.849,9.9754,4900.0
2009-10-26 12:40:00,10.28,10.28,10.22,10.23,3000.0,9.9948,9.9948,9.9365,9.9462,3000.0
2009-10-26 12:45:00,10.24,10.25,10.2,10.22,4500.0,9.9559,9.9657,9.9171,9.9365,4500.0
2009-10-26 12:50:00,10.24,10.25,10.2,10.22,4100.0,9.9559,9.9657,9.9171,9.9365,4100.0
2009-10-26 12:55:00,10.24,10.34,10.24,10.28,5500.0,9.9559,10.0532,9.9559,9.9948,5500.0
2009-10-26 13:00:00,10.3,10.3,10.26,10.26,1500.0,10.0143,10.0143,9.9754,9.9754,1500.0
2009-10-26 13:05:00,10.28,10.32,10.27,10.3,2900.0,9.9948,10.0337,9.9851,10.0143,2900.0
2009-10-26 13:10:00,10.3,10.3,10.25,10.26,3600.0,10.0143,10.0143,9.9657,9.9754,3600.0
2009-10-26 13:15:00,10.28,10.28,10.2,10.21,3300.0,9.9948,9.9948,9.9171,9.9268,3300.0
2009-10-26 13:20:00,10.23,10.25,10.17,10.25,6700.0,9.9462,9.9657,9.8879,9.9657,6700.0
2009-10-26 13:25:00,10.22,10.24,10.15,10.22,14000.0,9.9365,9.9559,9.8684,9.9365,14000.0
2009-10-26 13:30:00,10.23,10.24,10.2,10.23,3500.0,9.9462,9.9559,9.9171,9.9462,3500.0
2009-10-26 13:35:00,10.24,10.25,10.23,10.23,3500.0,9.9559,9.9657,9.9462,9.9462,3500.0
2009-10-26 13:40:00,10.22,10.27,10.21,10.23,7700.0,9.9365,9.9851,9.9268,9.9462,7700.0
2009-10-26 13:45:00,10.23,10.24,10.19,10.21,11000.0,9.9462,9.9559,9.9073,9.9268,11000.0
2009-10-26 13:50:00,10.19,10.2,10.14,10.19,11100.0,9.9073,9.9171,9.8587,9.9073,11100.0
2009-10-26 13:55:00,10.18,10.21,10.14,10.17,11000.0,9.8976,9.9268,9.8587,9.8879,11000.0
2009-10-26 14:00:00,10.17,10.2,10.14,10.18,9100.0,9.8879,9.9171,9.8587,9.8976,9100.0
2009-10-26 14:05:00,10.18,10.19,10.13,10.14,14100.0,9.8976,9.9073,9.849,9.8587,14100.0
2009-10-26 14:10:00,10.15,10.17,10.13,10.17,9000.0,9.8684,9.8879,9.849,9.8879,9000.0
2009-10-26 14:15:00,10.17,10.17,10.05,10.08,13700.0,9.8879,9.8879,9.7712,9.8004,13700.0
2009-10-26 14:20:00,10.08,10.11,10.06,10.07,10800.0,9.8004,9.8295,9.7809,9.7907,10800.0
2009-10-26 14:25:00,10.06,10.11,10.03,10.08,5600.0,9.7809,9.8295,9.7518,9.8004,5600.0
2009-10-26 14:30:00,10.09,10.12,10.07,10.08,10500.0,9.8101,9.8393,9.7907,9.8004,10500.0
2009-10-26 14:35:00,10.08,10.12,10.07,10.12,21200.0,9.8004,9.8393,9.7907,9.8393,21200.0
2009-10-26 14:40:00,10.12,10.12,10.07,10.1,5400.0,9.8393,9.8393,9.7907,9.8198,5400.0
2009-10-26 14:45:00,10.08,10.13,10.07,10.07,7600.0,9.8004,9.849,9.7907,9.7907,7600.0
2009-10-26 14:50:00,10.07,10.09,10.07,10.09,4000.0,9.7907,9.8101,9.7907,9.8101,4000.0
2009-10-26 14:55:00,10.09,10.15,10.09,10.09,6700.0,9.8101,9.8684,9.8101,9.8101,6700.0
2009-10-26 15:00:00,10.1,10.11,10.08,10.1,4500.0,9.8198,9.8295,9.8004,9.8198,4500.0
2009-10-26 15:05:00,10.1,10.11,10.05,10.05,8700.0,9.8198,9.8295,9.7712,9.7712,8700.0
2009-10-26 15:10:00,10.07,10.08,10.05,10.05,4900.0,9.7907,9.8004,9.7712,9.7712,4900.0
2009-10-26 15:15:00,10.04,10.07,10.01,10.01,16100.0,9.7615,9.7907,9.7323,9.7323,16100.0
2009-10-26 15:20:00,10.02,10.03,10.0,10.03,17200.0,9.742,9.7518,9.7226,9.7518,17200.0
2009-10-26 15:25:00,10.03,10.03,9.94,9.96,29500.0,9.7518,9.7518,9.6643,9.6837,29500.0
2009-10-26 15:30:00,9.97,10.05,9.97,9.99,9600.0,9.6934,9.7712,9.6934,9.7129,9600.0
2009-10-26 15:35:00,10.01,10.01,9.98,9.98,15000.0,9.7323,9.7323,9.7032,9.7032,15000.0
2009-10-26 15:40:00,9.97,10.01,9.97,10.0,14600.0,9.6934,9.7323,9.6934,9.7226,14600.0
2009-10-26 15:45:00,10.01,10.09,10.01,10.09,35500.0,9.7323,9.8101,9.7323,9.8101,35500.0
2009-10-26 15:50:00,10.09,10.09,10.01,10.02,22400.0,9.8101,9.8101,9.7323,9.742,22400.0
2009-10-26 15:55:00,10.02,10.05,10.0,10.03,36500.0,9.742,9.7712,9.7226,9.7518,36500.0
2009-10-27 09:30:00,10.0,10.07,9.93,10.06,21600.0,9.7226,9.7907,9.6545,9.7809,21600.0
2009-10-27 09:35:00,10.1,10.15,9.97,10.05,13500.0,9.8198,9.8684,9.6934,9.7712,13500.0
2009-10-27 09:40:00,10.07,10.07,9.97,9.99,7400.0,9.7907,9.7907,9.6934,9.7129,7400.0
2009-10-27 09:45:00,9.99,10.03,9.98,10.02,9400.0,9.7129,9.7518,9.7032,9.742,9400.0
2009-10-27 09:50:00,10.03,10.13,10.02,10.07,12500.0,9.7518,9.849,9.742,9.7907,12500.0
2009-10-27 09:55:00,10.08,10.08,10.0,10.01,5400.0,9.8004,9.8004,9.7226,9.7323,5400.0
2009-10-27 10:00:00,10.0,10.0,9.79,9.9,15200.0,9.7226,9.7226,9.5184,9.6254,15200.0
2009-10-27 10:05:00,9.9,10.01,9.85,10.01,15700.0,9.6254,9.7323,9.5768,9.7323,15700.0
2009-10-27 10:10:00,10.03,10.15,10.03,10.12,14700.0,9.7518,9.8684,9.7518,9.8393,14700.0
2009-10-27 10:15:00,10.14,10.14,9.98,9.98,13200.0,9.8587,9.8587,9.7032,9.7032,13200.0
2009-10-27 10:20:00,9.98,10.01,9.93,9.93,12800.0,9.7032,9.7323,9.6545,9.6545,12800.0
2009-10-27 10:25:00,9.96,10.05,9.96,10.02,9800.0,9.6837,9.7712,9.6837,9.742,9800.0
2009-10-27 10:30:00,10.04,10.06,10.01,10.01,6100.0,9.7615,9.7809,9.7323,9.7323,6100.0
2009-10-27 10:35:00,10.03,10.07,10.0,10.03,4900.0,9.7518,9.7907,9.7226,9.7518,4900.0
2009-10-27 10:40:00,10.05,10.11,10.05,10.1,9600.0,9.7712,9.8295,9.7712,9.8198,9600.0
2009-10-27 10:45:00,10.08,10.1,10.03,10.05,5700.0,9.8004,9.8198,9.7518,9.7712,5700.0
2009-10-27 10:50:00,10.03,10.03,9.94,9.98,3000.0,9.7518,9.7518,9.6643,9.7032,3000.0
2009-10-27 10:55:00,9.98,10.05,9.98,10.03,2200.0,9.7032,9.7712,9.7032,9.7518,2200.0
2009-10-27 11:00:00,10.04,10.06,9.96,9.97,4000.0,9.7615,9.7809,9.6837,9.6934,4000.0
2009-10-27 11:05:00,9.98,10.0,9.95,10.0,3300.0,9.7032,9.7226,9.674,9.7226,3300.0
2009-10-27 11:10:00,9.99,10.05,9.96,9.97,5500.0,9.7129,9.7712,9.6837,9.6934,5500.0
2009-10-27 11:15:00,9.93,9.97,9.93,9.97,2500.0,9.6545,9.6934,9.6545,9.6934,2500.0
2009-10-27 11:20:00,9.98,10.0,9.95,10.0,3500.0,9.7032,9.7226,9.674,9.7226,3500.0
2009-10-27 11:25:00,9.99,10.03,9.97,10.03,2900.0,9.7129,9.7518,9.6934,9.7518,2900.0
2009-10-27 11:30:00,10.03,10.04,10.01,10.02,500.0,9.7518,9.7615,9.7323,9.742,500.0
2009-10-27 11:35:00,10.04,10.08,10.04,10.07,1600.0,9.7615,9.8004,9.7615,9.7907,1600.0
2009-10-27 11:40:00,10.07,10.07,10.02,10.05,1500.0,9.7907,9.7907,9.742,9.7712,1500.0
2009-10-27 11:45:00,10.05,10.11,10.05,10.08,2700.0,9.7712,9.8295,9.7712,9.8004,2700.0
2009-10-27 11:50:00,10.11,10.12,10.05,10.05,2000.0,9.8295,9.8393,9.7712,9.7712,2000.0
2009-10-27 11:55:00,10.05,10.11,10.05,10.11,1600.0,9.7712,9.8295,9.7712,9.8295,1600.0
2009-10-27 12:00:00,10.09,10.1,10.07,10.08,9900.0,9.8101,9.8198,9.7907,9.8004,9900.0
2009-10-27 12:05:00,10.08,10.12,10.07,10.12,2100.0,9.8004,9.8393,9.7907,9.8393,2100.0
2009-10-27 12:10:00,10.1,10.13,10.1,10.11,1900.0,9.8198,9.849,9.8198,9.8295,1900.0
2009-10-27 12:15:00,10.12,10.13,10.09,10.12,3900.0,9.8393,9.849,9.8101,9.8393,3900.0
2009-10-27 12:20:00,10.13,10.13,10.09,10.09,1700.0,9.849,9.849,9.8101,9.8101,1700.0
2009-10-27 12:25:00,10.1,10.1,10.04,10.04,4900.0,9.8198,9.8198,9.7615,9.7615,4900.0
2009-10-27 12:30:00,10.03,10.06,10.02,10.02,5600.0,9.7518,9.7809,9.742,9.742,5600.0
2009-10-27 12:35:00,10.02,10.08,10.01,10.07,3200.0,9.742,9.8004,9.7323,9.7907,3200.0
2009-10-27 12:40:00,10.02,10.03,10.0,10.02,1200.0,9.742,9.7518,9.7226,9.742,1200.0
2009-10-27 12:45:00,10.0,10.03,10.0,10.01,2700.0,9.7226,9.7518,9.7226,9.7323,2700.0
2009-10-27 12:50:00,10.02,10.02,9.98,9.99,1500.0,9.742,9.742,9.7032,9.7129,1500.0
2009-10-27 12:55:00,9.99,10.03,9.99,10.0,2800.0,9.7129,9.7518,9.7129,9.7226,2800.0
2009-10-27 13:00:00,9.99,10.0,9.98,10.0,1100.0,9.7129,9.7226,9.7032,9.7226,1100.0
2009-10-27 13:05:00,9.99,10.0,9.92,9.97,9500.0,9.7129,9.7226,9.6448,9.6934,9500.0
2009-10-27 13:10:00,9.97,10.01,9.97,9.99,2700.0,9.6934,9.7323,9.6934,9.7129,2700.0
2009-10-27 13:15:00,9.96,9.96,9.96,9.96,400.0,9.6837,9.6837,9.6837,9.6837,400.0
2009-10-27 13:20:00,9.95,9.95,9.9,9.92,2600.0,9.674,9.674,9.6254,9.6448,2600.0
2009-10-27 13:25:00,9.91,9.92,9.89,9.9,3100.0,9.6351,9.6448,9.6157,9.6254,3100.0
2009-10-27 13:30:00,9.9,9.95,9.89,9.89,3500.0,9.6254,9.674,9.6157,9.6157,3500.0
2009-10-27 13:35:00,9.92,9.96,9.91,9.95,4600.0,9.6448,9.6837,9.6351,9.674,4600.0
2009-10-27 13:40:00,9.95,10.0,9.95,9.99,2800.0,9.674,9.7226,9.674,9.7129,2800.0
2009-10-27 13:45:00,9.99,9.99,9.99,9.99,400.0,9.7129,9.7129,9.7129,9.7129,400.0
2009-10-27 13:50:00,10.0,10.01,9.99,10.0,900.0,9.7226,9.7323,9.7129,9.7226,900.0
2009-10-27 13:55:00,10.0,10.02,9.97,10.0,3800.0,9.7226,9.742,9.6934,9.7226,3800.0
2009-10-27 14:00:00,10.0,10.0,9.96,9.96,1400.0,9.7226,9.7226,9.6837,9.6837,1400.0
2009-10-27 14:05:00,9.96,9.96,9.94,9.96,5600.0,9.6837,9.6837,9.6643,9.6837,5600.0
2009-10-27 14:10:00,9.96,10.0,9.94,9.99,2200.0,9.6837,9.7226,9.6643,9.7129,2200.0
2009-10-27 14:15:00,9.99,10.03,9.99,10.0,8300.0,9.7129,9.7518,9.7129,9.7226,8300.0
2009-10-27 14:20:00,10.0,10.0,9.98,9.98,1700.0,9.7226,9.7226,9.7032,9.7032,1700.0
2009-10-27 14:25:00,10.0,10.03,10.0,10.0,1400.0,9.7226,9.7518,9.7226,9.7226,1400.0
2009-10-27 14:30:00,10.01,10.01,9.99,10.0,1300.0,9.7323,9.7323,9.7129,9.7226,1300.0
2009-10-27 14:35:00,10.0,10.01,9.95,9.96,4800.0,9.7226,9.7323,9.674,9.6837,4800.0
2009-10-27 14:40:00,9.95,9.98,9.95,9.98,2400.0,9.674,9.7032,9.674,9.7032,2400.0
2009-10-27 14:45:00,9.98,9.99,9.96,9.98,6100.0,9.7032,9.7129,9.6837,9.7032,6100.0
2009-10-27 14:50:00,10.0,10.04,9.99,10.0,3700.0,9.7226,9.7615,9.7129,9.7226,3700.0
2009-10-27 14:55:00,9.99,10.0,9.92,9.93,34500.0,9.7129,9.7226,9.6448,9.6545,34500.0
2009-10-27 15:00:00,9.93,9.95,9.89,9.89,30700.0,9.6545,9.674,9.6157,9.6157,30700.0
2009-10-27 15:05:00,9.9,9.91,9.89,9.91,16700.0,9.6254,9.6351,9.6157,9.6351,16700.0
2009-10-27 15:10:00,9.9,9.93,9.9,9.93,9600.0,9.6254,9.6545,9.6254,9.6545,9600.0
2009-10-27 15:15:00,9.92,9.97,9.91,9.97,4200.0,9.6448,9.6934,9.6351,9.6934,4200.0
2009-10-27 15:20:00,9.97,9.99,9.92,9.97,17800.0,9.6934,9.7129,9.6448,9.6934,17800.0
2009-10-27 15:25:00,9.98,9.98,9.94,9.98,11500.0,9.7032,9.7032,9.6643,9.7032,11500.0
2009-10-27 15:30:00,9.99,10.01,9.92,9.92,29400.0,9.7129,9.7323,9.6448,9.6448,29400.0
2009-10-27 15:35:00,9.93,9.98,9.92,9.95,13900.0,9.6545,9.7032,9.6448,9.674,13900.0
2009-10-27 15:40:00,9.95,10.0,9.95,9.99,15600.0,9.674,9.7226,9.674,9.7129,15600.0
2009-10-27 15:45:00,10.0,10.01,9.97,9.98,13600.0,9.7226,9.7323,9.6934,9.7032,13600.0
2009-10-27 15:50:00,9.97,10.0,9.97,9.97,17700.0,9.6934,9.7226,9.6934,9.6934,17700.0
2009-10-27 15:55:00,9.97,9.99,9.95,9.99,40200.0,9.6934,9.7129,9.674,9.7129,40200.0
2009-10-28 09:30:00,10.0,10.0,9.76,9.84,33000.0,9.7226,9.7226,9.4893,9.567,33000.0
2009-10-28 09:35:00,9.87,9.88,9.82,9.86,13300.0,9.5962,9.6059,9.5476,9.5865,13300.0
2009-10-28 09:40:00,9.86,9.86,9.79,9.86,17100.0,9.5865,9.5865,9.5184,9.5865,17100.0
2009-10-28 09:45:00,9.87,9.97,9.85,9.89,39400.0,9.5962,9.6934,9.5768,9.6157,39400.0
2009-10-28 09:50:00,9.88,9.94,9.85,9.89,23200.0,9.6059,9.6643,9.5768,9.6157,23200.0
2009-10-28 09:55:00,9.8,9.85,9.79,9.85,6300.0,9.5281,9.5768,9.5184,9.5768,6300.0
2009-10-28 10:00:00,9.85,9.85,9.68,9.76,9700.0,9.5768,9.5768,9.4115,9.4893,9700.0
2009-10-28 10:05:00,9.78,9.86,9.77,9.86,14800.0,9.5087,9.5865,9.499,9.5865,14800.0
2009-10-28 10:10:00,9.83,9.89,9.82,9.83,9900.0,9.5573,9.6157,9.5476,9.5573,9900.0
2009-10-28 10:15:00,9.81,9.83,9.77,9.77,9100.0,9.5379,9.5573,9.499,9.499,9100.0
2009-10-28 10:20:00,9.79,9.79,9.75,9.77,3100.0,9.5184,9.5184,9.4795,9.499,3100.0
2009-10-28 10:25:00,9.76,9.78,9.73,9.76,1600.0,9.4893,9.5087,9.4601,9.4893,1600.0
2009-10-28 10:30:00,9.75,9.8,9.72,9.74,5400.0,9.4795,9.5281,9.4504,9.4698,5400.0
2009-10-28 10:35:00,9.74,9.75,9.7,9.75,6500.0,9.4698,9.4795,9.4309,9.4795,6500.0
2009-10-28 10:40:00,9.75,9.75,9.68,9.69,8600.0,9.4795,9.4795,9.4115,9.4212,8600.0
2009-10-28 10:45:00,9.69,9.72,9.63,9.64,5900.0,9.4212,9.4504,9.3629,9.3726,5900.0
2009-10-28 10:50:00,9.61,9.63,9.54,9.55,9300.0,9.3434,9.3629,9.2754,9.2851,9300.0
2009-10-28 10:55:00,9.57,9.7,9.55,9.68,3900.0,9.3045,9.4309,9.2851,9.4115,3900.0
2009-10-28 11:00:00,9.68,9.68,9.58,9.6,18300.0,9.4115,9.4115,9.3143,9.3337,18300.0
2009-10-28 11:05:00,9.6,9.62,9.59,9.61,1500.0,9.3337,9.3531,9.324,9.3434,1500.0
2009-10-28 11:10:00,9.62,9.64,9.58,9.58,16900.0,9.3531,9.3726,9.3143,9.3143,16900.0
2009-10-28 11:15:00,9.59,9.61,9.58,9.6,7000.0,9.324,9.3434,9.3143,9.3337,7000.0
2009-10-28 11:20:00,9.6,9.6,9.51,9.53,25900.0,9.3337,9.3337,9.2462,9.2656,25900.0
2009-10-28 11:25:00,9.53,9.57,9.51,9.55,9700.0,9.2656,9.3045,9.2462,9.2851,9700.0
2009-10-28 11:30:00,9.55,9.59,9.55,9.58,4200.0,9.2851,9.324,9.2851,9.3143,4200.0
2009-10-28 11:35:00,9.58,9.66,9.58,9.66,12600.0,9.3143,9.392,9.3143,9.392,12600.0
2009-10-28 11:40:00,9.66,9.66,9.55,9.6,8800.0,9.392,9.392,9.2851,9.3337,8800.0
2009-10-28 11:45:00,9.6,9.62,9.6,9.62,4300.0,9.3337,9.3531,9.3337,9.3531,4300.0
2009-10-28 11:50:00,9.62,9.65,9.62,9.65,1600.0,9.3531,9.3823,9.3531,9.3823,1600.0
2009-10-28 11:55:00,9.65,9.67,9.63,9.64,2200.0,9.3823,9.4018,9.3629,9.3726,2200.0
2009-10-28 12:00:00,9.64,9.64,9.57,9.61,19200.0,9.3726,9.3726,9.3045,9.3434,19200.0
2009-10-28 12:05:00,9.61,9.61,9.55,9.56,2500.0,9.3434,9.3434,9.2851,9.2948,2500.0
2009-10-28 12:10:00,9.57,9.57,9.55,9.57,1100.0,9.3045,9.3045,9.2851,9.3045,1100.0
2009-10-28 12:15:00,9.58,9.58,9.51,9.55,6900.0,9.3143,9.3143,9.2462,9.2851,6900.0
2009-10-28 12:20:00,9.54,9.54,9.51,9.51,5000.0,9.2754,9.2754,9.2462,9.2462,5000.0
2009-10-28 12:25:00,9.52,9.56,9.51,9.56,5600.0,9.2559,9.2948,9.2462,9.2948,5600.0
2009-10-28 12:30:00,9.54,9.55,9.53,9.53,1100.0,9.2754,9.2851,9.2656,9.2656,1100.0
2009-10-28 12:35:00,9.53,9.56,9.43,9.47,16700.0,9.2656,9.2948,9.1684,9.2073,16700.0
2009-10-28 12:40:00,9.46,9.48,9.41,9.48,6100.0,9.1976,9.217,9.149,9.217,6100.0
2009-10-28 12:45:00,9.5,9.5,9.42,9.43,5900.0,9.2365,9.2365,9.1587,9.1684,5900.0
2009-10-28 12:50:00,9.43,9.43,9.4,9.4,5500.0,9.1684,9.1684,9.1392,9.1392,5500.0
2009-10-28 12:55:00,9.4,9.4,9.38,9.39,2700.0,9.1392,9.1392,9.1198,9.1295,2700.0
2009-10-28 13:00:00,9.4,9.44,9.35,9.41,21200.0,9.1392,9.1781,9.0906,9.149,21200.0
2009-10-28 13:05:00,9.41,9.44,9.41,9.42,3200.0,9.149,9.1781,9.149,9.1587,3200.0
2009-10-28 13:10:00,9.44,9.45,9.39,9.45,2300.0,9.1781,9.1879,9.1295,9.1879,2300.0
2009-10-28 13:15:00,9.45,9.48,9.42,9.44,3700.0,9.1879,9.217,9.1587,9.1781,3700.0
2009-10-28 13:20:00,9.44,9.45,9.41,9.43,1600.0,9.1781,9.1879,9.149,9.1684,1600.0
2009-10-28 13:25:00,9.47,9.47,9.42,9.42,1500.0,9.2073,9.2073,9.1587,9.1587,1500.0
2009-10-28 13:30:00,9.42,9.49,9.42,9.47,1700.0,9.1587,9.2267,9.1587,9.2073,1700.0
2009-10-28 13:35:00,9.47,9.47,9.43,9.43,1900.0,9.2073,9.2073,9.1684,9.1684,1900.0
2009-10-28 13:40:00,9.43,9.49,9.43,9.44,5400.0,9.1684,9.2267,9.1684,9.1781,5400.0
2009-10-28 13:45:00,9.44,9.47,9.4,9.43,16100.0,9.1781,9.2073,9.1392,9.1684,16100.0
2009-10-28 13:50:00,9.43,9.43,9.38,9.42,3700.0,9.1684,9.1684,9.1198,9.1587,3700.0
2009-10-28 13:55:00,9.44,9.44,9.4,9.4,1900.0,9.1781,9.1781,9.1392,9.1392,1900.0
2009-10-28 14:00:00,9.38,9.42,9.38,9.4,2600.0,9.1198,9.1587,9.1198,9.1392,2600.0
2009-10-28 14:05:00,9.42,9.42,9.39,9.39,1000.0,9.1587,9.1587,9.1295,9.1295,1000.0
2009-10-28 14:10:00,9.41,9.41,9.4,9.4,5200.0,9.149,9.149,9.1392,9.1392,5200.0
2009-10-28 14:15:00,9.41,9.41,9.33,9.33,5900.0,9.149,9.149,9.0712,9.0712,5900.0
2009-10-28 14:20:00,9.35,9.36,9.33,9.36,9000.0,9.0906,9.1004,9.0712,9.1004,9000.0
2009-10-28 14:25:00,9.37,9.39,9.36,9.37,1800.0,9.1101,9.1295,9.1004,9.1101,1800.0
2009-10-28 14:30:00,9.37,9.37,9.33,9.35,2500.0,9.1101,9.1101,9.0712,9.0906,2500.0
2009-10-28 14:35:00,9.35,9.36,9.29,9.32,14300.0,9.0906,9.1004,9.0323,9.0615,14300.0
2009-10-28 14:40:00,9.31,9.37,9.31,9.36,6900.0,9.0517,9.1101,9.0517,9.1004,6900.0
2009-10-28 14:45:00,9.37,9.37,9.3,9.32,5400.0,9.1101,9.1101,9.042,9.0615,5400.0
2009-10-28 14:50:00,9.34,9.39,9.33,9.33,5500.0,9.0809,9.1295,9.0712,9.0712,5500.0
2009-10-28 14:55:00,9.34,9.34,9.3,9.3,4200.0,9.0809,9.0809,9.042,9.042,4200.0
2009-10-28 15:00:00,9.3,9.39,9.28,9.34,22700.0,9.042,9.1295,9.0226,9.0809,22700.0
2009-10-28 15:05:00,9.35,9.39,9.34,9.35,5800.0,9.0906,9.1295,9.0809,9.0906,5800.0
2009-10-28 15:10:00,9.36,9.37,9.28,9.3,12200.0,9.1004,9.1101,9.0226,9.042,12200.0
2009-10-28 15:15:00,9.3,9.34,9.29,9.32,7200.0,9.042,9.0809,9.0323,9.0615,7200.0
2009-10-28 15:20:00,9.32,9.37,9.28,9.3,13200.0,9.0615,9.1101,9.0226,9.042,13200.0
2009-10-28 15:25:00,9.31,9.31,9.28,9.29,7500.0,9.0517,9.0517,9.0226,9.0323,7500.0
2009-10-28 15:30:00,9.29,9.32,9.26,9.26,12500.0,9.0323,9.0615,9.0031,9.0031,12500.0
2009-10-28 15:35:00,9.27,9.27,9.2,9.21,19100.0,9.0129,9.0129,8.9448,8.9545,19100.0
2009-10-28 15:40:00,9.22,9.27,9.21,9.25,11800.0,8.9642,9.0129,8.9545,8.9934,11800.0
2009-10-28 15:45:00,9.25,9.25,9.21,9.23,19500.0,8.9934,8.9934,8.9545,8.974,19500.0
2009-10-28 15:50:00,9.24,9.24,9.18,9.18,27000.0,8.9837,8.9837,8.9253,8.9253,27000.0
2009-10-28 15:55:00,9.19,9.23,9.16,9.23,34700.0,8.9351,8.974,8.9059,8.974,34700.0
2009-10-29 09:30:00,9.34,9.59,9.25,9.51,44200.0,9.0809,9.324,8.9934,9.2462,44200.0
2009-10-29 09:35:00,9.51,9.69,9.37,9.61,90000.0,9.2462,9.4212,9.1101,9.3434,90000.0
2009-10-29 09:40:00,9.61,9.94,9.6,9.89,97900.0,9.3434,9.6643,9.3337,9.6157,97900.0
2009-10-29 09:45:00,9.89,9.94,9.81,9.88,46000.0,9.6157,9.6643,9.5379,9.6059,46000.0
2009-10-29 09:50:00,9.9,9.99,9.88,9.95,23200.0,9.6254,9.7129,9.6059,9.674,23200.0
2009-10-29 09:55:00,9.94,10.09,9.94,10.07,57300.0,9.6643,9.8101,9.6643,9.7907,57300.0
2009-10-29 10:00:00,10.07,10.29,10.06,10.24,42300.0,9.7907,10.0046,9.7809,9.9559,42300.0
2009-10-29 10:05:00,10.23,10.25,10.1,10.17,44100.0,9.9462,9.9657,9.8198,9.8879,44100.0
2009-10-29 10:10:00,10.13,10.16,10.06,10.09,29200.0,9.849,9.8782,9.7809,9.8101,29200.0
2009-10-29 10:15:00,10.1,10.11,10.01,10.04,20900.0,9.8198,9.8295,9.7323,9.7615,20900.0
2009-10-29 10:20:00,10.06,10.1,9.85,9.9,48000.0,9.7809,9.8198,9.5768,9.6254,48000.0
2009-10-29 10:25:00,9.88,9.94,9.85,9.89,28300.0,9.6059,9.6643,9.5768,9.6157,28300.0
2009-10-29 10:30:00,9.89,9.89,9.55,9.55,63200.0,9.6157,9.6157,9.2851,9.2851,63200.0
2009-10-29 10:35:00,9.58,9.69,9.51,9.58,55900.0,9.3143,9.4212,9.2462,9.3143,55900.0
2009-10-29 10:40:00,9.59,9.61,9.48,9.54,24200.0,9.324,9.3434,9.217,9.2754,24200.0
2009-10-29 10:45:00,9.55,9.7,9.55,9.69,18200.0,9.2851,9.4309,9.2851,9.4212,18200.0
2009-10-29 10:50:00,9.69,9.77,9.62,9.71,33400.0,9.4212,9.499,9.3531,9.4406,33400.0
2009-10-29 10:55:00,9.72,9.83,9.72,9.8,20300.0,9.4504,9.5573,9.4504,9.5281,20300.0
2009-10-29 11:00:00,9.81,9.89,9.8,9.88,26900.0,9.5379,9.6157,9.5281,9.6059,26900.0
2009-10-29 11:05:00,9.86,9.9,9.76,9.77,24600.0,9.5865,9.6254,9.4893,9.499,24600.0
2009-10-29 11:10:00,9.77,9.86,9.77,9.82,11700.0,9.499,9.5865,9.499,9.5476,11700.0
2009-10-29 11:15:00,9.82,9.82,9.71,9.73,17900.0,9.5476,9.5476,9.4406,9.4601,17900.0
2009-10-29 11:20:00,9.73,9.77,9.71,9.77,14300.0,9.4601,9.499,9.4406,9.499,14300.0
2009-10-29 11:25:00,9.77,9.81,9.75,9.81,21500.0,9.499,9.5379,9.4795,9.5379,21500.0
2009-10-29 11:30:00,9.8,9.97,9.8,9.91,63700.0,9.5281,9.6934,9.5281,9.6351,63700.0
2009-10-29 11:35:00,9.93,9.99,9.9,9.96,34800.0,9.6545,9.7129,9.6254,9.6837,34800.0
2009-10-29 11:40:00,9.96,9.98,9.93,9.98,17500.0,9.6837,9.7032,9.6545,9.7032,17500.0
2009-10-29 11:45:00,9.98,10.03,9.98,10.03,17500.0,9.7032,9.7518,9.7032,9.7518,17500.0
2009-10-29 11:50:00,10.03,10.06,9.99,10.06,23500.0,9.7518,9.7809,9.7129,9.7809,23500.0
2009-10-29 11:55:00,10.06,10.13,10.06,10.13,19800.0,9.7809,9.849,9.7809,9.849,19800.0
2009-10-29 12:00:00,10.13,10.18,10.07,10.18,128900.0,9.849,9.8976,9.7907,9.8976,128900.0
2009-10-29 12:05:00,10.19,10.26,10.19,10.21,15400.0,9.9073,9.9754,9.9073,9.9268,15400.0
2009-10-29 12:10:00,10.19,10.2,10.07,10.14,20600.0,9.9073,9.9171,9.7907,9.8587,20600.0
2009-10-29 12:15:00,10.15,10.17,10.14,10.14,10000.0,9.8684,9.8879,9.8587,9.8587,10000.0
2009-10-29 12:20:00,10.14,10.18,10.14,10.18,8900.0,9.8587,9.8976,9.8587,9.8976,8900.0
2009-10-29 12:25:00,10.18,10.23,10.17,10.21,15300.0,9.8976,9.9462,9.8879,9.9268,15300.0
2009-10-29 12:30:00,10.22,10.25,10.22,10.25,7100.0,9.9365,9.9657,9.9365,9.9657,7100.0
2009-10-29 12:35:00,10.24,10.29,10.23,10.26,17200.0,9.9559,10.0046,9.9462,9.9754,17200.0
2009-10-29 12:40:00,10.23,10.25,10.22,10.24,9400.0,9.9462,9.9657,9.9365,9.9559,9400.0
2009-10-29 12:45:00,10.24,10.24,10.17,10.18,13900.0,9.9559,9.9559,9.8879,9.8976,13900.0
2009-10-29 12:50:00,10.17,10.23,10.17,10.2,16500.0,9.8879,9.9462,9.8879,9.9171,16500.0
2009-10-29 12:55:00,10.2,10.22,10.17,10.17,7800.0,9.9171,9.9365,9.8879,9.8879,7800.0
2009-10-29 13:00:00,10.19,10.2,10.11,10.13,11900.0,9.9073,9.9171,9.8295,9.849,11900.0
2009-10-29 13:05:00,10.13,10.15,10.08,10.08,8800.0,9.849,9.8684,9.8004,9.8004,8800.0
2009-10-29 13:10:00,10.08,10.08,9.97,9.99,22500.0,9.8004,9.8004,9.6934,9.7129,22500.0
2009-10-29 13:15:00,9.98,9.99,9.88,9.91,15700.0,9.7032,9.7129,9.6059,9.6351,15700.0
2009-10-29 13:20:00,9.91,9.95,9.89,9.9,11500.0,9.6351,9.674,9.6157,9.6254,11500.0
2009-10-29 13:25:00,9.89,9.89,9.81,9.88,8900.0,9.6157,9.6157,9.5379,9.6059,8900.0
2009-10-29 13:30:00,9.88,9.91,9.88,9.88,10900.0,9.6059,9.6351,9.6059,9.6059,10900.0
2009-10-29 13:35:00,9.88,9.93,9.88,9.92,7200.0,9.6059,9.6545,9.6059,9.6448,7200.0
2009-10-29 13:40:00,9.92,9.95,9.9,9.92,5200.0,9.6448,9.674,9.6254,9.6448,5200.0
2009-10-29 13:45:00,9.93,9.95,9.83,9.89,7300.0,9.6545,9.674,9.5573,9.6157,7300.0
2009-10-29 13:50:00,9.89,9.94,9.89,9.9,5100.0,9.6157,9.6643,9.6157,9.6254,5100.0
2009-10-29 13:55:00,9.92,9.92,9.87,9.89,6500.0,9.6448,9.6448,9.5962,9.6157,6500.0
2009-10-29 14:00:00,9.9,9.93,9.88,9.89,18600.0,9.6254,9.6545,9.6059,9.6157,18600.0
2009-10-29 14:05:00,9.88,9.89,9.84,9.85,11600.0,9.6059,9.6157,9.567,9.5768,11600.0
2009-10-29 14:10:00,9.85,9.89,9.85,9.88,10800.0,9.5768,9.6157,9.5768,9.6059,10800.0
2009-10-29 14:15:00,9.88,9.91,9.87,9.87,13700.0,9.6059,9.6351,9.5962,9.5962,13700.0
2009-10-29 14:20:00,9.88,9.89,9.81,9.85,18500.0,9.6059,9.6157,9.5379,9.5768,18500.0
2009-10-29 14:25:00,9.85,9.92,9.84,9.92,4700.0,9.5768,9.6448,9.567,9.6448,4700.0
2009-10-29 14:30:00,9.92,9.96,9.9,9.92,14300.0,9.6448,9.6837,9.6254,9.6448,14300.0
2009-10-29 14:35:00,9.92,9.93,9.89,9.9,11800.0,9.6448,9.6545,9.6157,9.6254,11800.0
2009-10-29 14:40:00,9.89,9.96,9.88,9.91,14900.0,9.6157,9.6837,9.6059,9.6351,14900.0
2009-10-29 14:45:00,9.91,9.92,9.88,9.88,7000.0,9.6351,9.6448,9.6059,9.6059,7000.0
2009-10-29 14:50:00,9.88,9.93,9.85,9.88,17000.0,9.6059,9.6545,9.5768,9.6059,17000.0
2009-10-29 14:55:00,9.87,9.89,9.84,9.87,31900.0,9.5962,9.6157,9.567,9.5962,31900.0
2009-10-29 15:00:00,9.87,9.94,9.86,9.94,15700.0,9.5962,9.6643,9.5865,9.6643,15700.0
2009-10-29 15:05:00,9.94,9.99,9.94,9.96,23400.0,9.6643,9.7129,9.6643,9.6837,23400.0
2009-10-29 15:10:00,9.95,10.05,9.94,10.0,24100.0,9.674,9.7712,9.6643,9.7226,24100.0
2009-10-29 15:15:00,10.0,10.02,9.98,10.01,6000.0,9.7226,9.742,9.7032,9.7323,6000.0
2009-10-29 15:20:00,10.01,10.03,9.97,10.0,15200.0,9.7323,9.7518,9.6934,9.7226,15200.0
2009-10-29 15:25:00,9.99,10.03,9.94,10.0,19600.0,9.7129,9.7518,9.6643,9.7226,19600.0
2009-10-29 15:30:00,10.01,10.02,9.97,9.99,14000.0,9.7323,9.742,9.6934,9.7129,14000.0
2009-10-29 15:35:00,10.01,10.01,9.93,9.99,13400.0,9.7323,9.7323,9.6545,9.7129,13400.0
2009-10-29 15:40:00,10.01,10.01,9.9,9.96,32300.0,9.7323,9.7323,9.6254,9.6837,32300.0
2009-10-29 15:45:00,9.92,9.95,9.9,9.93,35300.0,9.6448,9.674,9.6254,9.6545,35300.0
2009-10-29 15:50:00,9.93,9.94,9.86,9.87,40800.0,9.6545,9.6643,9.5865,9.5962,40800.0
2009-10-29 15:55:00,9.87,9.92,9.85,9.91,66600.0,9.5962,9.6448,9.5768,9.6351,66600.0
2009-10-30 09:30:00,9.93,9.93,9.66,9.69,24100.0,9.6545,9.6545,9.392,9.4212,24100.0
2009-10-30 09:35:00,9.68,9.79,9.68,9.79,14600.0,9.4115,9.5184,9.4115,9.5184,14600.0
2009-10-30 09:40:00,9.79,9.91,9.71,9.88,31700.0,9.5184,9.6351,9.4406,9.6059,31700.0
2009-10-30 09:45:00,9.91,9.91,9.79,9.82,4600.0,9.6351,9.6351,9.5184,9.5476,4600.0
2009-10-30 09:50:00,9.82,9.82,9.7,9.77,9800.0,9.5476,9.5476,9.4309,9.499,9800.0
2009-10-30 09:55:00,9.77,9.89,9.77,9.82,11100.0,9.499,9.6157,9.499,9.5476,11100.0
2009-10-30 10:00:00,9.79,9.9,9.79,9.85,11500.0,9.5184,9.6254,9.5184,9.5768,11500.0
2009-10-30 10:05:00,9.85,9.91,9.85,9.88,11500.0,9.5768,9.6351,9.5768,9.6059,11500.0
2009-10-30 10:10:00,9.88,9.9,9.83,9.9,8400.0,9.6059,9.6254,9.5573,9.6254,8400.0
2009-10-30 10:15:00,9.87,9.9,9.82,9.84,3800.0,9.5962,9.6254,9.5476,9.567,3800.0
2009-10-30 10:20:00,9.82,9.83,9.75,9.77,5200.0,9.5476,9.5573,9.4795,9.499,5200.0
2009-10-30 10:25:00,9.78,9.82,9.74,9.75,6400.0,9.5087,9.5476,9.4698,9.4795,6400.0
2009-10-30 10:30:00,9.74,9.75,9.68,9.72,8600.0,9.4698,9.4795,9.4115,9.4504,8600.0
2009-10-30 10:35:00,9.72,9.73,9.68,9.72,4300.0,9.4504,9.4601,9.4115,9.4504,4300.0
2009-10-30 10:40:00,9.74,9.75,9.7,9.73,6600.0,9.4698,9.4795,9.4309,9.4601,6600.0
2009-10-30 10:45:00,9.73,9.75,9.72,9.72,4500.0,9.4601,9.4795,9.4504,9.4504,4500.0
2009-10-30 10:50:00,9.73,9.76,9.7,9.76,4900.0,9.4601,9.4893,9.4309,9.4893,4900.0
2009-10-30 10:55:00,9.76,9.88,9.76,9.85,5400.0,9.4893,9.6059,9.4893,9.5768,5400.0
2009-10-30 11:00:00,9.85,9.86,9.85,9.85,1500.0,9.5768,9.5865,9.5768,9.5768,1500.0
2009-10-30 11:05:00,9.86,9.91,9.86,9.87,6300.0,9.5865,9.6351,9.5865,9.5962,6300.0
2009-10-30 11:10:00,9.9,9.98,9.9,9.95,8700.0,9.6254,9.7032,9.6254,9.674,8700.0
2009-10-30 11:15:00,9.96,9.99,9.95,9.98,6800.0,9.6837,9.7129,9.674,9.7032,6800.0
2009-10-30 11:20:00,9.99,10.01,9.98,10.01,11300.0,9.7129,9.7323,9.7032,9.7323,11300.0
2009-10-30 11:25:00,10.01,10.06,10.01,10.04,5300.0,9.7323,9.7809,9.7323,9.7615,5300.0
2009-10-30 11:30:00,10.04,10.05,10.02,10.05,3500.0,9.7615,9.7712,9.742,9.7712,3500.0
2009-10-30 11:35:00,10.05,10.06,9.88,9.96,24200.0,9.7712,9.7809,9.6059,9.6837,24200.0
2009-10-30 11:40:00,9.96,9.97,9.94,9.97,2200.0,9.6837,9.6934,9.6643,9.6934,2200.0
2009-10-30 11:45:00,9.97,9.97,9.91,9.95,4900.0,9.6934,9.6934,9.6351,9.674,4900.0
2009-10-30 11:50:00,9.95,9.96,9.91,9.92,12400.0,9.674,9.6837,9.6351,9.6448,12400.0
2009-10-30 11:55:00,9.92,9.93,9.87,9.87,9600.0,9.6448,9.6545,9.5962,9.5962,9600.0
2009-10-30 12:00:00,9.87,9.9,9.84,9.84,8700.0,9.5962,9.6254,9.567,9.567,8700.0
2009-10-30 12:05:00,9.83,9.92,9.83,9.9,7000.0,9.5573,9.6448,9.5573,9.6254,7000.0
2009-10-30 12:10:00,9.9,9.92,9.89,9.89,3800.0,9.6254,9.6448,9.6157,9.6157,3800.0
2009-10-30 12:15:00,9.9,9.92,9.84,9.84,8800.0,9.6254,9.6448,9.567,9.567,8800.0
2009-10-30 12:20:00,9.85,9.89,9.85,9.88,9200.0,9.5768,9.6157,9.5768,9.6059,9200.0
2009-10-30 12:25:00,9.88,9.88,9.77,9.79,10900.0,9.6059,9.6059,9.499,9.5184,10900.0
2009-10-30 12:30:00,9.79,9.87,9.79,9.82,7900.0,9.5184,9.5962,9.5184,9.5476,7900.0
2009-10-30 12:35:00,9.87,9.89,9.85,9.89,4400.0,9.5962,9.6157,9.5768,9.6157,4400.0
2009-10-30 12:40:00,9.9,9.9,9.87,9.87,10600.0,9.6254,9.6254,9.5962,9.5962,10600.0
2009-10-30 12:45:00,9.88,9.88,9.68,9.76,21600.0,9.6059,9.6059,9.4115,9.4893,21600.0
2009-10-30 12:50:00,9.78,9.8,9.75,9.79,14500.0,9.5087,9.5281,9.4795,9.5184,14500.0
2009-10-30 12:55:00,9.79,9.84,9.79,9.79,15600.0,9.5184,9.567,9.5184,9.5184,15600.0
2009-10-30 13:00:00,9.79,9.82,9.79,9.82,10200.0,9.5184,9.5476,9.5184,9.5476,10200.0
2009-10-30 13:05:00,9.82,9.84,9.8,9.8,6100.0,9.5476,9.567,9.5281,9.5281,6100.0
2009-10-30 13:10:00,9.8,9.88,9.8,9.83,16800.0,9.5281,9.6059,9.5281,9.5573,16800.0
2009-10-30 13:15:00,9.83,9.84,9.81,9.81,6900.0,9.5573,9.567,9.5379,9.5379,6900.0
2009-10-30 13:20:00,9.81,9.82,9.72,9.76,5800.0,9.5379,9.5476,9.4504,9.4893,5800.0
2009-10-30 13:25:00,9.75,9.76,9.74,9.74,4700.0,9.4795,9.4893,9.4698,9.4698,4700.0
2009-10-30 13:30:00,9.75,9.75,9.66,9.67,8700.0,9.4795,9.4795,9.392,9.4018,8700.0
2009-10-30 13:35:00,9.67,9.7,9.65,9.66,19000.0,9.4018,9.4309,9.3823,9.392,19000.0
2009-10-30 13:40:00,9.66,9.72,9.65,9.69,10400.0,9.392,9.4504,9.3823,9.4212,10400.0
2009-10-30 13:45:00,9.68,9.77,9.66,9.75,7700.0,9.4115,9.499,9.392,9.4795,7700.0
2009-10-30 13:50:00,9.75,9.76,9.67,9.69,8000.0,9.4795,9.4893,9.4018,9.4212,8000.0
2009-10-30 13:55:00,9.67,9.67,9.61,9.62,15600.0,9.4018,9.4018,9.3434,9.3531,15600.0
2009-10-30 14:00:00,9.61,9.65,9.59,9.65,12000.0,9.3434,9.3823,9.324,9.3823,12000.0
2009-10-30 14:05:00,9.65,9.76,9.64,9.7,16400.0,9.3823,9.4893,9.3726,9.4309,16400.0
2009-10-30 14:10:00,9.71,9.75,9.69,9.75,6600.0,9.4406,9.4795,9.4212,9.4795,6600.0
2009-10-30 14:15:00,9.74,9.74,9.69,9.74,13300.0,9.4698,9.4698,9.4212,9.4698,13300.0
2009-10-30 14:20:00,9.76,9.78,9.73,9.74,8500.0,9.4893,9.5087,9.4601,9.4698,8500.0
2009-10-30 14:25:00,9.75,9.78,9.74,9.76,34200.0,9.4795,9.5087,9.4698,9.4893,34200.0
2009-10-30 14:30:00,9.77,9.77,9.7,9.72,9400.0,9.499,9.499,9.4309,9.4504,9400.0
2009-10-30 14:35:00,9.72,9.73,9.64,9.71,9700.0,9.4504,9.4601,9.3726,9.4406,9700.0
2009-10-30 14:40:00,9.71,9.72,9.67,9.68,11100.0,9.4406,9.4504,9.4018,9.4115,11100.0
2009-10-30 14:45:00,9.68,9.72,9.65,9.72,22000.0,9.4115,9.4504,9.3823,9.4504,22000.0
2009-10-30 14:50:00,9.72,9.78,9.71,9.78,12700.0,9.4504,9.5087,9.4406,9.5087,12700.0
2009-10-30 14:55:00,9.78,9.8,9.74,9.77,9500.0,9.5087,9.5281,9.4698,9.499,9500.0
2009-10-30 15:00:00,9.77,9.78,9.71,9.72,15000.0,9.499,9.5087,9.4406,9.4504,15000.0
2009-10-30 15:05:00,9.73,9.73,9.64,9.66,10500.0,9.4601,9.4601,9.3726,9.392,10500.0
2009-10-30 15:10:00,9.67,9.72,9.67,9.7,22000.0,9.4018,9.4504,9.4018,9.4309,22000.0
2009-10-30 15:15:00,9.7,9.71,9.65,9.67,25700.0,9.4309,9.4406,9.3823,9.4018,25700.0
2009-10-30 15:20:00,9.66,9.69,9.63,9.66,24700.0,9.392,9.4212,9.3629,9.392,24700.0
2009-10-30 15:25:00,9.67,9.71,9.64,9.69,31200.0,9.4018,9.4406,9.3726,9.4212,31200.0
2009-10-30 15:30:00,9.69,9.72,9.67,9.7,24000.0,9.4212,9.4504,9.4018,9.4309,24000.0
2009-10-30 15:35:00,9.69,9.7,9.59,9.65,20400.0,9.4212,9.4309,9.324,9.3823,20400.0
2009-10-30 15:40:00,9.64,9.68,9.62,9.63,44000.0,9.3726,9.4115,9.3531,9.3629,44000.0
2009-10-30 15:45:00,9.63,9.64,9.58,9.59,37100.0,9.3629,9.3726,9.3143,9.324,37100.0
2009-10-30 15:50:00,9.6,9.6,9.51,9.52,54300.0,9.3337,9.3337,9.2462,9.2559,54300.0
2009-10-30 15:55:00,9.52,9.53,9.49,9.5,56200.0,9.2559,9.2656,9.2267,9.2365,56200.0
2009-11-02 09:30:00,9.53,9.64,9.46,9.64,34800.0,9.2656,9.3726,9.1976,9.3726,34800.0
2009-11-02 09:35:00,9.63,9.63,9.34,9.36,19900.0,9.3629,9.3629,9.0809,9.1004,19900.0
2009-11-02 09:40:00,9.38,9.39,9.26,9.26,16400.0,9.1198,9.1295,9.0031,9.0031,16400.0
2009-11-02 09:45:00,9.27,9.28,9.15,9.18,16500.0,9.0129,9.0226,8.8962,8.9253,16500.0
2009-11-02 09:50:00,9.18,9.26,9.15,9.25,12200.0,8.9253,9.0031,8.8962,8.9934,12200.0
2009-11-02 09:55:00,9.26,9.31,9.25,9.26,7400.0,9.0031,9.0517,8.9934,9.0031,7400.0
2009-11-02 10:00:00,9.28,9.49,9.28,9.49,27200.0,9.0226,9.2267,9.0226,9.2267,27200.0
2009-11-02 10:05:00,9.49,9.53,9.47,9.47,14400.0,9.2267,9.2656,9.2073,9.2073,14400.0
2009-11-02 10:10:00,9.48,9.51,9.42,9.44,12600.0,9.217,9.2462,9.1587,9.1781,12600.0
2009-11-02 10:15:00,9.45,9.57,9.45,9.57,9400.0,9.1879,9.3045,9.1879,9.3045,9400.0
2009-11-02 10:20:00,9.56,9.57,9.49,9.5,7700.0,9.2948,9.3045,9.2267,9.2365,7700.0
2009-11-02 10:25:00,9.5,9.55,9.47,9.54,13500.0,9.2365,9.2851,9.2073,9.2754,13500.0
2009-11-02 10:30:00,9.54,9.58,9.54,9.56,4000.0,9.2754,9.3143,9.2754,9.2948,4000.0
2009-11-02 10:35:00,9.56,9.57,9.51,9.55,9900.0,9.2948,9.3045,9.2462,9.2851,9900.0
2009-11-02 10:40:00,9.57,9.58,9.46,9.46,8100.0,9.3045,9.3143,9.1976,9.1976,8100.0
2009-11-02 10:45:00,9.46,9.46,9.39,9.44,3400.0,9.1976,9.1976,9.1295,9.1781,3400.0
2009-11-02 10:50:00,9.45,9.45,9.39,9.41,2100.0,9.1879,9.1879,9.1295,9.149,2100.0
2009-11-02 10:55:00,9.42,9.42,9.25,9.27,21700.0,9.1587,9.1587,8.9934,9.0129,21700.0
2009-11-02 11:00:00,9.27,9.29,9.25,9.26,14600.0,9.0129,9.0323,8.9934,9.0031,14600.0
2009-11-02 11:05:00,9.27,9.28,9.23,9.24,13200.0,9.0129,9.0226,8.974,8.9837,13200.0
2009-11-02 11:10:00,9.25,9.33,9.23,9.33,8200.0,8.9934,9.0712,8.974,9.0712,8200.0
2009-11-02 11:15:00,9.33,9.36,9.3,9.3,2000.0,9.0712,9.1004,9.042,9.042,2000.0
2009-11-02 11:20:00,9.31,9.37,9.3,9.36,7500.0,9.0517,9.1101,9.042,9.1004,7500.0
2009-11-02 11:25:00,9.38,9.38,9.27,9.32,12600.0,9.1198,9.1198,9.0129,9.0615,12600.0
2009-11-02 11:30:00,9.33,9.38,9.33,9.37,2700.0,9.0712,9.1198,9.0712,9.1101,2700.0
2009-11-02 11:35:00,9.39,9.42,9.38,9.39,2700.0,9.1295,9.1587,9.1198,9.1295,2700.0
2009-11-02 11:40:00,9.39,9.41,9.39,9.39,2300.0,9.1295,9.149,9.1295,9.1295,2300.0
2009-11-02 11:45:00,9.4,9.41,9.35,9.4,1500.0,9.1392,9.149,9.0906,9.1392,1500.0
2009-11-02 11:50:00,9.4,9.41,9.36,9.36,4500.0,9.1392,9.149,9.1004,9.1004,4500.0
2009-11-02 11:55:00,9.36,9.43,9.36,9.38,3700.0,9.1004,9.1684,9.1004,9.1198,3700.0
2009-11-02 12:00:00,9.39,9.4,9.35,9.38,3200.0,9.1295,9.1392,9.0906,9.1198,3200.0
2009-11-02 12:05:00,9.36,9.38,9.34,9.35,3100.0,9.1004,9.1198,9.0809,9.0906,3100.0
2009-11-02 12:10:00,9.35,9.36,9.35,9.35,1000.0,9.0906,9.1004,9.0906,9.0906,1000.0
2009-11-02 12:15:00,9.35,9.35,9.28,9.31,3100.0,9.0906,9.0906,9.0226,9.0517,3100.0
2009-11-02 12:20:00,9.31,9.31,9.29,9.31,2200.0,9.0517,9.0517,9.0323,9.0517,2200.0
2009-11-02 12:25:00,9.32,9.32,9.31,9.31,600.0,9.0615,9.0615,9.0517,9.0517,600.0
2009-11-02 12:30:00,9.29,9.3,9.25,9.27,5600.0,9.0323,9.042,8.9934,9.0129,5600.0
2009-11-02 12:35:00,9.26,9.27,9.26,9.27,2700.0,9.0031,9.0129,9.0031,9.0129,2700.0
2009-11-02 12:40:00,9.26,9.26,9.22,9.22,8300.0,9.0031,9.0031,8.9642,8.9642,8300.0
2009-11-02 12:45:00,9.22,9.22,9.18,9.2,8900.0,8.9642,8.9642,8.9253,8.9448,8900.0
2009-11-02 12:50:00,9.19,9.19,9.1,9.14,11600.0,8.9351,8.9351,8.8476,8.8865,11600.0
2009-11-02 12:55:00,9.15,9.16,9.1,9.1,13600.0,8.8962,8.9059,8.8476,8.8476,13600.0
2009-11-02 13:00:00,9.07,9.16,9.07,9.14,6500.0,8.8184,8.9059,8.8184,8.8865,6500.0
2009-11-02 13:05:00,9.17,9.2,9.13,9.2,5500.0,8.9156,8.9448,8.8767,8.9448,5500.0
2009-11-02 13:10:00,9.21,9.21,9.15,9.17,2200.0,8.9545,8.9545,8.8962,8.9156,2200.0
2009-11-02 13:15:00,9.15,9.2,9.13,9.18,6800.0,8.8962,8.9448,8.8767,8.9253,6800.0
2009-11-02 13:20:00,9.17,9.2,9.17,9.18,2900.0,8.9156,8.9448,8.9156,8.9253,2900.0
2009-11-02 13:25:00,9.19,9.2,9.16,9.17,5500.0,8.9351,8.9448,8.9059,8.9156,5500.0
2009-11-02 13:30:00,9.17,9.18,9.12,9.13,35100.0,8.9156,8.9253,8.867,8.8767,35100.0
2009-11-02 13:35:00,9.12,9.13,9.1,9.12,9200.0,8.867,8.8767,8.8476,8.867,9200.0
2009-11-02 13:40:00,9.12,9.13,9.08,9.08,2700.0,8.867,8.8767,8.8281,8.8281,2700.0
2009-11-02 13:45:00,9.08,9.1,9.05,9.09,9400.0,8.8281,8.8476,8.799,8.8378,9400.0
2009-11-02 13:50:00,9.06,9.06,9.01,9.01,4200.0,8.8087,8.8087,8.7601,8.7601,4200.0
2009-11-02 13:55:00,9.02,9.05,9.01,9.01,5800.0,8.7698,8.799,8.7601,8.7601,5800.0
2009-11-02 14:00:00,9.01,9.03,9.01,9.01,31800.0,8.7601,8.7795,8.7601,8.7601,31800.0
2009-11-02 14:05:00,9.01,9.02,8.95,8.95,32800.0,8.7601,8.7698,8.7017,8.7017,32800.0
2009-11-02 14:10:00,8.95,9.01,8.95,8.98,19200.0,8.7017,8.7601,8.7017,8.7309,19200.0
2009-11-02 14:15:00,8.99,9.03,8.98,8.98,5000.0,8.7406,8.7795,8.7309,8.7309,5000.0
2009-11-02 14:20:00,8.99,9.1,8.99,9.08,6900.0,8.7406,8.8476,8.7406,8.8281,6900.0
2009-11-02 14:25:00,9.08,9.12,9.06,9.12,12600.0,8.8281,8.867,8.8087,8.867,12600.0
2009-11-02 14:30:00,9.12,9.16,9.1,9.14,8500.0,8.867,8.9059,8.8476,8.8865,8500.0
2009-11-02 14:35:00,9.15,9.16,9.11,9.14,5800.0,8.8962,8.9059,8.8573,8.8865,5800.0
2009-11-02 14:40:00,9.13,9.15,9.07,9.13,20500.0,8.8767,8.8962,8.8184,8.8767,20500.0
2009-11-02 14:45:00,9.15,9.15,9.11,9.11,4300.0,8.8962,8.8962,8.8573,8.8573,4300.0
2009-11-02 14:50:00,9.12,9.14,9.11,9.14,10000.0,8.867,8.8865,8.8573,8.8865,10000.0
2009-11-02 14:55:00,9.14,9.14,9.04,9.08,6300.0,8.8865,8.8865,8.7892,8.8281,6300.0
2009-11-02 15:00:00,9.1,9.12,9.09,9.09,11100.0,8.8476,8.867,8.8378,8.8378,11100.0
2009-11-02 15:05:00,9.09,9.1,8.99,9.02,17200.0,8.8378,8.8476,8.7406,8.7698,17200.0
2009-11-02 15:10:00,9.02,9.06,9.01,9.03,3500.0,8.7698,8.8087,8.7601,8.7795,3500.0
2009-11-02 15:15:00,9.04,9.04,8.98,9.0,9900.0,8.7892,8.7892,8.7309,8.7503,9900.0
2009-11-02 15:20:00,8.99,9.04,8.99,9.04,8900.0,8.7406,8.7892,8.7406,8.7892,8900.0
2009-11-02 15:25:00,9.03,9.06,8.97,9.03,8900.0,8.7795,8.8087,8.7212,8.7795,8900.0
2009-11-02 15:30:00,9.03,9.09,9.02,9.04,14700.0,8.7795,8.8378,8.7698,8.7892,14700.0
2009-11-02 15:35:00,9.04,9.09,9.03,9.04,11800.0,8.7892,8.8378,8.7795,8.7892,11800.0
2009-11-02 15:40:00,9.04,9.12,9.04,9.09,21400.0,8.7892,8.867,8.7892,8.8378,21400.0
2009-11-02 15:45:00,9.09,9.1,9.05,9.07,12900.0,8.8378,8.8476,8.799,8.8184,12900.0
2009-11-02 15:50:00,9.07,9.11,9.07,9.1,17500.0,8.8184,8.8573,8.8184,8.8476,17500.0
2009-11-02 15:55:00,9.1,9.13,9.09,9.11,19400.0,8.8476,8.8767,8.8378,8.8573,19400.0
2009-11-03 09:30:00,9.07,9.18,9.04,9.17,11200.0,8.8184,8.9253,8.7892,8.9156,11200.0
2009-11-03 09:35:00,9.15,9.2,9.09,9.18,7000.0,8.8962,8.9448,8.8378,8.9253,7000.0
2009-11-03 09:40:00,9.19,9.27,9.19,9.21,6200.0,8.9351,9.0129,8.9351,8.9545,6200.0
2009-11-03 09:45:00,9.21,9.26,9.18,9.23,11200.0,8.9545,9.0031,8.9253,8.974,11200.0
2009-11-03 09:50:00,9.23,9.39,9.21,9.27,10900.0,8.974,9.1295,8.9545,9.0129,10900.0
2009-11-03 09:55:00,9.3,9.32,9.25,9.25,11900.0,9.042,9.0615,8.9934,8.9934,11900.0
2009-11-03 10:00:00,9.26,9.41,9.24,9.4,26300.0,9.0031,9.149,8.9837,9.1392,26300.0
2009-11-03 10:05:00,9.4,9.42,9.31,9.31,4900.0,9.1392,9.1587,9.0517,9.0517,4900.0
2009-11-03 10:10:00,9.33,9.34,9.25,9.25,7400.0,9.0712,9.0809,8.9934,8.9934,7400.0
2009-11-03 10:15:00,9.25,9.28,9.24,9.26,20900.0,8.9934,9.0226,8.9837,9.0031,20900.0
2009-11-03 10:20:00,9.28,9.34,9.26,9.33,7600.0,9.0226,9.0809,9.0031,9.0712,7600.0
2009-11-03 10:25:00,9.34,9.34,9.28,9.28,5700.0,9.0809,9.0809,9.0226,9.0226,5700.0
2009-11-03 10:30:00,9.28,9.37,9.26,9.37,6700.0,9.0226,9.1101,9.0031,9.1101,6700.0
2009-11-03 10:35:00,9.37,9.37,9.25,9.28,4900.0,9.1101,9.1101,8.9934,9.0226,4900.0
2009-11-03 10:40:00,9.29,9.35,9.29,9.34,6900.0,9.0323,9.0906,9.0323,9.0809,6900.0
2009-11-03 10:45:00,9.35,9.36,9.3,9.34,10100.0,9.0906,9.1004,9.042,9.0809,10100.0
2009-11-03 10:50:00,9.34,9.36,9.28,9.29,16800.0,9.0809,9.1004,9.0226,9.0323,16800.0
2009-11-03 10:55:00,9.28,9.28,9.25,9.25,15200.0,9.0226,9.0226,8.9934,8.9934,15200.0
2009-11-03 11:00:00,9.25,9.3,9.24,9.3,12300.0,8.9934,9.042,8.9837,9.042,12300.0
2009-11-03 11:05:00,9.28,9.29,9.24,9.25,4500.0,9.0226,9.0323,8.9837,8.9934,4500.0
2009-11-03 11:10:00,9.26,9.3,9.25,9.3,4500.0,9.0031,9.042,8.9934,9.042,4500.0
2009-11-03 11:15:00,9.32,9.33,9.28,9.29,9100.0,9.0615,9.0712,9.0226,9.0323,9100.0
2009-11-03 11:20:00,9.28,9.3,9.26,9.29,6100.0,9.0226,9.042,9.0031,9.0323,6100.0
2009-11-03 11:25:00,9.29,9.29,9.24,9.28,6600.0,9.0323,9.0323,8.9837,9.0226,6600.0
2009-11-03 11:30:00,9.28,9.28,9.25,9.25,7900.0,9.0226,9.0226,8.9934,8.9934,7900.0
2009-11-03 11:35:00,9.26,9.26,9.23,9.24,12000.0,9.0031,9.0031,8.974,8.9837,12000.0
2009-11-03 11:40:00,9.25,9.25,9.22,9.22,4800.0,8.9934,8.9934,8.9642,8.9642,4800.0
2009-11-03 11:45:00,9.22,9.28,9.22,9.26,4100.0,8.9642,9.0226,8.9642,9.0031,4100.0
2009-11-03 11:50:00,9.29,9.31,9.25,9.31,7700.0,9.0323,9.0517,8.9934,9.0517,7700.0
2009-11-03 11:55:00,9.31,9.35,9.27,9.29,5900.0,9.0517,9.0906,9.0129,9.0323,5900.0
2009-11-03 12:00:00,9.31,9.35,9.3,9.31,3700.0,9.0517,9.0906,9.042,9.0517,3700.0
2009-11-03 12:05:00,9.3,9.31,9.26,9.31,4300.0,9.042,9.0517,9.0031,9.0517,4300.0
2009-11-03 12:10:00,9.31,9.31,9.27,9.29,3400.0,9.0517,9.0517,9.0129,9.0323,3400.0
2009-11-03 12:15:00,9.3,9.3,9.25,9.26,5400.0,9.042,9.042,8.9934,9.0031,5400.0
2009-11-03 12:20:00,9.26,9.32,9.25,9.27,7900.0,9.0031,9.0615,8.9934,9.0129,7900.0
2009-11-03 12:25:00,9.29,9.32,9.29,9.29,4000.0,9.0323,9.0615,9.0323,9.0323,4000.0
2009-11-03 12:30:00,9.3,9.33,9.3,9.32,3000.0,9.042,9.0712,9.042,9.0615,3000.0
2009-11-03 12:35:00,9.33,9.4,9.33,9.36,15700.0,9.0712,9.1392,9.0712,9.1004,15700.0
2009-11-03 12:40:00,9.37,9.37,9.31,9.32,8700.0,9.1101,9.1101,9.0517,9.0615,8700.0
2009-11-03 12:45:00,9.32,9.34,9.32,9.34,2600.0,9.0615,9.0809,9.0615,9.0809,2600.0
2009-11-03 12:50:00,9.35,9.35,9.3,9.3,4900.0,9.0906,9.0906,9.042,9.042,4900.0
2009-11-03 12:55:00,9.3,9.31,9.28,9.28,6900.0,9.042,9.0517,9.0226,9.0226,6900.0
2009-11-03 13:00:00,9.28,9.29,9.25,9.25,8800.0,9.0226,9.0323,8.9934,8.9934,8800.0
2009-11-03 13:05:00,9.27,9.34,9.27,9.3,6100.0,9.0129,9.0809,9.0129,9.042,6100.0
2009-11-03 13:10:00,9.32,9.32,9.29,9.31,5800.0,9.0615,9.0615,9.0323,9.0517,5800.0
2009-11-03 13:15:00,9.31,9.32,9.28,9.29,4800.0,9.0517,9.0615,9.0226,9.0323,4800.0
2009-11-03 13:20:00,9.31,9.31,9.26,9.28,4600.0,9.0517,9.0517,9.0031,9.0226,4600.0
2009-11-03 13:25:00,9.28,9.31,9.25,9.29,16000.0,9.0226,9.0517,8.9934,9.0323,16000.0
2009-11-03 13:30:00,9.29,9.3,9.27,9.29,7900.0,9.0323,9.042,9.0129,9.0323,7900.0
2009-11-03 13:35:00,9.3,9.3,9.25,9.27,10700.0,9.042,9.042,8.9934,9.0129,10700.0
2009-11-03 13:40:00,9.28,9.28,9.21,9.22,25700.0,9.0226,9.0226,8.9545,8.9642,25700.0
2009-11-03 13:45:00,9.23,9.26,9.17,9.26,8100.0,8.974,9.0031,8.9156,9.0031,8100.0
2009-11-03 13:50:00,9.27,9.3,9.27,9.29,4200.0,9.0129,9.042,9.0129,9.0323,4200.0
2009-11-03 13:55:00,9.28,9.34,9.27,9.31,15200.0,9.0226,9.0809,9.0129,9.0517,15200.0
2009-11-03 14:00:00,9.32,9.36,9.32,9.35,7600.0,9.0615,9.1004,9.0615,9.0906,7600.0
2009-11-03 14:05:00,9.35,9.4,9.35,9.4,8100.0,9.0906,9.1392,9.0906,9.1392,8100.0
2009-11-03 14:10:00,9.4,9.4,9.34,9.35,15700.0,9.1392,9.1392,9.0809,9.0906,15700.0
2009-11-03 14:15:00,9.35,9.4,9.35,9.39,7700.0,9.0906,9.1392,9.0906,9.1295,7700.0
2009-11-03 14:20:00,9.39,9.4,9.36,9.37,4300.0,9.1295,9.1392,9.1004,9.1101,4300.0
2009-11-03 14:25:00,9.37,9.38,9.35,9.37,8000.0,9.1101,9.1198,9.0906,9.1101,8000.0
2009-11-03 14:30:00,9.37,9.43,9.33,9.33,8100.0,9.1101,9.1684,9.0712,9.0712,8100.0
2009-11-03 14:35:00,9.35,9.35,9.33,9.33,3600.0,9.0906,9.0906,9.0712,9.0712,3600.0
2009-11-03 14:40:00,9.34,9.37,9.33,9.36,3800.0,9.0809,9.1101,9.0712,9.1004,3800.0
2009-11-03 14:45:00,9.36,9.39,9.32,9.39,8500.0,9.1004,9.1295,9.0615,9.1295,8500.0
2009-11-03 14:50:00,9.38,9.38,9.33,9.33,3800.0,9.1198,9.1198,9.0712,9.0712,3800.0
2009-11-03 14:55:00,9.34,9.36,9.3,9.33,6000.0,9.0809,9.1004,9.042,9.0712,6000.0
2009-11-03 15:00:00,9.33,9.35,9.24,9.29,28400.0,9.0712,9.0906,8.9837,9.0323,28400.0
2009-11-03 15:05:00,9.29,9.34,9.28,9.32,9000.0,9.0323,9.0809,9.0226,9.0615,9000.0
2009-11-03 15:10:00,9.32,9.33,9.29,9.29,3600.0,9.0615,9.0712,9.0323,9.0323,3600.0
2009-11-03 15:15:00,9.31,9.34,9.3,9.33,5000.0,9.0517,9.0809,9.042,9.0712,5000.0
2009-11-03 15:20:00,9.33,9.35,9.32,9.32,5300.0,9.0712,9.0906,9.0615,9.0615,5300.0
2009-11-03 15:25:00,9.31,9.36,9.29,9.35,7200.0,9.0517,9.1004,9.0323,9.0906,7200.0
2009-11-03 15:30:00,9.34,9.41,9.34,9.39,9200.0,9.0809,9.149,9.0809,9.1295,9200.0
2009-11-03 15:35:00,9.4,9.41,9.36,9.39,7900.0,9.1392,9.149,9.1004,9.1295,7900.0
2009-11-03 15:40:00,9.37,9.39,9.36,9.37,8800.0,9.1101,9.1295,9.1004,9.1101,8800.0
2009-11-03 15:45:00,9.37,9.44,9.37,9.43,21600.0,9.1101,9.1781,9.1101,9.1684,21600.0
2009-11-03 15:50:00,9.43,9.43,9.39,9.43,12300.0,9.1684,9.1684,9.1295,9.1684,12300.0
2009-11-03 15:55:00,9.43,9.43,9.38,9.41,44900.0,9.1684,9.1684,9.1198,9.149,44900.0
2009-11-04 09:30:00,9.54,9.59,9.46,9.46,15600.0,9.2754,9.324,9.1976,9.1976,15600.0
2009-11-04 09:35:00,9.46,9.54,9.42,9.52,9600.0,9.1976,9.2754,9.1587,9.2559,9600.0
2009-11-04 09:40:00,9.52,9.52,9.41,9.44,4900.0,9.2559,9.2559,9.149,9.1781,4900.0
2009-11-04 09:45:00,9.43,9.45,9.41,9.45,2900.0,9.1684,9.1879,9.149,9.1879,2900.0
2009-11-04 09:50:00,9.45,9.53,9.45,9.51,4100.0,9.1879,9.2656,9.1879,9.2462,4100.0
2009-11-04 09:55:00,9.54,9.63,9.54,9.61,4000.0,9.2754,9.3629,9.2754,9.3434,4000.0
2009-11-04 10:00:00,9.58,9.59,9.48,9.53,12900.0,9.3143,9.324,9.217,9.2656,12900.0
2009-11-04 10:05:00,9.51,9.55,9.49,9.55,6000.0,9.2462,9.2851,9.2267,9.2851,6000.0
2009-11-04 10:10:00,9.55,9.58,9.53,9.55,5800.0,9.2851,9.3143,9.2656,9.2851,5800.0
2009-11-04 10:15:00,9.56,9.57,9.52,9.52,13300.0,9.2948,9.3045,9.2559,9.2559,13300.0
2009-11-04 10:20:00,9.53,9.57,9.49,9.54,17500.0,9.2656,9.3045,9.2267,9.2754,17500.0
2009-11-04 10:25:00,9.55,9.58,9.55,9.58,2100.0,9.2851,9.3143,9.2851,9.3143,2100.0
2009-11-04 10:30:00,9.58,9.62,9.58,9.6,7300.0,9.3143,9.3531,9.3143,9.3337,7300.0
2009-11-04 10:35:00,9.6,9.62,9.57,9.59,4100.0,9.3337,9.3531,9.3045,9.324,4100.0
2009-11-04 10:40:00,9.61,9.63,9.58,9.62,5200.0,9.3434,9.3629,9.3143,9.3531,5200.0
2009-11-04 10:45:00,9.62,9.63,9.61,9.63,3500.0,9.3531,9.3629,9.3434,9.3629,3500.0
2009-11-04 10:50:00,9.63,9.64,9.63,9.63,1200.0,9.3629,9.3726,9.3629,9.3629,1200.0
2009-11-04 10:55:00,9.63,9.65,9.63,9.65,4500.0,9.3629,9.3823,9.3629,9.3823,4500.0
2009-11-04 11:00:00,9.65,9.65,9.59,9.63,4800.0,9.3823,9.3823,9.324,9.3629,4800.0
2009-11-04 11:05:00,9.63,9.63,9.61,9.63,4000.0,9.3629,9.3629,9.3434,9.3629,4000.0
2009-11-04 11:10:00,9.61,9.62,9.61,9.61,1300.0,9.3434,9.3531,9.3434,9.3434,1300.0
2009-11-04 11:15:00,9.6,9.6,9.53,9.53,4400.0,9.3337,9.3337,9.2656,9.2656,4400.0
2009-11-04 11:20:00,9.52,9.53,9.51,9.52,4700.0,9.2559,9.2656,9.2462,9.2559,4700.0
2009-11-04 11:25:00,9.51,9.52,9.49,9.52,2900.0,9.2462,9.2559,9.2267,9.2559,2900.0
2009-11-04 11:30:00,9.5,9.5,9.47,9.49,4100.0,9.2365,9.2365,9.2073,9.2267,4100.0
2009-11-04 11:35:00,9.48,9.49,9.48,9.48,1900.0,9.217,9.2267,9.217,9.217,1900.0
2009-11-04 11:40:00,9.48,9.49,9.48,9.49,1000.0,9.217,9.2267,9.217,9.2267,1000.0
2009-11-04 11:45:00,9.47,9.47,9.47,9.47,500.0,9.2073,9.2073,9.2073,9.2073,500.0
2009-11-04 11:50:00,9.47,9.49,9.46,9.48,2600.0,9.2073,9.2267,9.1976,9.217,2600.0
2009-11-04 11:55:00,9.49,9.49,9.46,9.46,2300.0,9.2267,9.2267,9.1976,9.1976,2300.0
2009-11-04 12:00:00,9.45,9.45,9.4,9.4,6000.0,9.1879,9.1879,9.1392,9.1392,6000.0
2009-11-04 12:05:00,9.4,9.4,9.38,9.38,1200.0,9.1392,9.1392,9.1198,9.1198,1200.0
2009-11-04 12:10:00,9.4,9.4,9.31,9.35,5800.0,9.1392,9.1392,9.0517,9.0906,5800.0
2009-11-04 12:15:00,9.35,9.36,9.31,9.32,5000.0,9.0906,9.1004,9.0517,9.0615,5000.0
2009-11-04 12:20:00,9.33,9.35,9.3,9.35,2400.0,9.0712,9.0906,9.042,9.0906,2400.0
2009-11-04 12:25:00,9.37,9.4,9.36,9.4,2900.0,9.1101,9.1392,9.1004,9.1392,2900.0
2009-11-04 12:30:00,9.41,9.42,9.4,9.4,1300.0,9.149,9.1587,9.1392,9.1392,1300.0
2009-11-04 12:35:00,9.4,9.45,9.4,9.45,3900.0,9.1392,9.1879,9.1392,9.1879,3900.0
2009-11-04 12:40:00,9.45,9.49,9.45,9.49,4100.0,9.1879,9.2267,9.1879,9.2267,4100.0
2009-11-04 12:45:00,9.49,9.49,9.43,9.43,3100.0,9.2267,9.2267,9.1684,9.1684,3100.0
2009-11-04 12:50:00,9.42,9.42,9.38,9.4,2900.0,9.1587,9.1587,9.1198,9.1392,2900.0
2009-11-04 12:55:00,9.39,9.41,9.39,9.41,1800.0,9.1295,9.149,9.1295,9.149,1800.0
2009-11-04 13:00:00,9.41,9.41,9.39,9.39,1100.0,9.149,9.149,9.1295,9.1295,1100.0
2009-11-04 13:05:00,9.4,9.4,9.39,9.39,1500.0,9.1392,9.1392,9.1295,9.1295,1500.0
2009-11-04 13:10:00,9.4,9.42,9.39,9.4,2800.0,9.1392,9.1587,9.1295,9.1392,2800.0
2009-11-04 13:15:00,9.4,9.41,9.39,9.4,2900.0,9.1392,9.149,9.1295,9.1392,2900.0
2009-11-04 13:20:00,9.4,9.4,9.38,9.39,2300.0,9.1392,9.1392,9.1198,9.1295,2300.0
2009-11-04 13:25:00,9.39,9.39,9.34,9.36,3400.0,9.1295,9.1295,9.0809,9.1004,3400.0
2009-11-04 13:30:00,9.35,9.36,9.33,9.36,800.0,9.0906,9.1004,9.0712,9.1004,800.0
2009-11-04 13:35:00,9.37,9.38,9.37,9.38,2300.0,9.1101,9.1198,9.1101,9.1198,2300.0
2009-11-04 13:40:00,9.38,9.38,9.36,9.36,2000.0,9.1198,9.1198,9.1004,9.1004,2000.0
2009-11-04 13:45:00,9.36,9.38,9.35,9.35,1900.0,9.1004,9.1198,9.0906,9.0906,1900.0
2009-11-04 13:50:00,9.33,9.34,9.31,9.31,2200.0,9.0712,9.0809,9.0517,9.0517,2200.0
2009-11-04 13:55:00,9.31,9.35,9.31,9.34,3100.0,9.0517,9.0906,9.0517,9.0809,3100.0
2009-11-04 14:00:00,9.35,9.36,9.34,9.36,2100.0,9.0906,9.1004,9.0809,9.1004,2100.0
2009-11-04 14:05:00,9.35,9.37,9.34,9.37,1700.0,9.0906,9.1101,9.0809,9.1101,1700.0
2009-11-04 14:10:00,9.38,9.38,9.36,9.36,1400.0,9.1198,9.1198,9.1004,9.1004,1400.0
2009-11-04 14:15:00,9.38,9.48,9.33,9.33,7600.0,9.1198,9.217,9.0712,9.0712,7600.0
2009-11-04 14:20:00,9.31,9.44,9.31,9.38,14800.0,9.0517,9.1781,9.0517,9.1198,14800.0
2009-11-04 14:25:00,9.36,9.38,9.26,9.27,12000.0,9.1004,9.1198,9.0031,9.0129,12000.0
2009-11-04 14:30:00,9.27,9.44,9.27,9.41,7500.0,9.0129,9.1781,9.0129,9.149,7500.0
2009-11-04 14:35:00,9.4,9.44,9.37,9.43,13600.0,9.1392,9.1781,9.1101,9.1684,13600.0
2009-11-04 14:40:00,9.43,9.52,9.42,9.47,19300.0,9.1684,9.2559,9.1587,9.2073,19300.0
2009-11-04 14:45:00,9.48,9.51,9.45,9.51,8400.0,9.217,9.2462,9.1879,9.2462,8400.0
2009-11-04 14:50:00,9.5,9.51,9.46,9.48,2700.0,9.2365,9.2462,9.1976,9.217,2700.0
2009-11-04 14:55:00,9.48,9.53,9.48,9.51,15600.0,9.217,9.2656,9.217,9.2462,15600.0
2009-11-04 15:00:00,9.51,9.51,9.44,9.45,6600.0,9.2462,9.2462,9.1781,9.1879,6600.0
2009-11-04 15:05:00,9.46,9.47,9.44,9.44,4600.0,9.1976,9.2073,9.1781,9.1781,4600.0
2009-11-04 15:10:00,9.46,9.52,9.4,9.43,7800.0,9.1976,9.2559,9.1392,9.1684,7800.0
2009-11-04 15:15:00,9.45,9.49,9.44,9.48,7600.0,9.1879,9.2267,9.1781,9.217,7600.0
2009-11-04 15:20:00,9.47,9.5,9.43,9.45,6000.0,9.2073,9.2365,9.1684,9.1879,6000.0
2009-11-04 15:25:00,9.48,9.5,9.44,9.45,4800.0,9.217,9.2365,9.1781,9.1879,4800.0
2009-11-04 15:30:00,9.46,9.46,9.39,9.42,12200.0,9.1976,9.1976,9.1295,9.1587,12200.0
2009-11-04 15:35:00,9.43,9.44,9.36,9.41,10100.0,9.1684,9.1781,9.1004,9.149,10100.0
2009-11-04 15:40:00,9.4,9.4,9.34,9.34,13800.0,9.1392,9.1392,9.0809,9.0809,13800.0
2009-11-04 15:45:00,9.34,9.37,9.31,9.33,13200.0,9.0809,9.1101,9.0517,9.0712,13200.0
2009-11-04 15:50:00,9.31,9.33,9.28,9.33,13700.0,9.0517,9.0712,9.0226,9.0712,13700.0
2009-11-04 15:55:00,9.33,9.33,9.26,9.27,27800.0,9.0712,9.0712,9.0031,9.0129,27800.0
2009-11-05 09:30:00,9.35,9.42,9.32,9.34,6200.0,9.0906,9.1587,9.0615,9.0809,6200.0
2009-11-05 09:35:00,9.33,9.39,9.29,9.29,1000.0,9.0712,9.1295,9.0323,9.0323,1000.0
2009-11-05 09:40:00,9.34,9.36,9.32,9.32,1400.0,9.0809,9.1004,9.0615,9.0615,1400.0
2009-11-05 09:45:00,9.31,9.42,9.31,9.39,5100.0,9.0517,9.1587,9.0517,9.1295,5100.0
2009-11-05 09:50:00,9.42,9.54,9.42,9.54,5700.0,9.1587,9.2754,9.1587,9.2754,5700.0
2009-11-05 09:55:00,9.54,9.54,9.52,9.54,2600.0,9.2754,9.2754,9.2559,9.2754,2600.0
2009-11-05 10:00:00,9.55,9.67,9.55,9.61,19700.0,9.2851,9.4018,9.2851,9.3434,19700.0
2009-11-05 10:05:00,9.63,9.64,9.57,9.62,5800.0,9.3629,9.3726,9.3045,9.3531,5800.0
2009-11-05 10:10:00,9.63,9.65,9.61,9.62,7200.0,9.3629,9.3823,9.3434,9.3531,7200.0
2009-11-05 10:15:00,9.62,9.63,9.61,9.62,3700.0,9.3531,9.3629,9.3434,9.3531,3700.0
2009-11-05 10:20:00,9.61,9.63,9.57,9.57,9000.0,9.3434,9.3629,9.3045,9.3045,9000.0
2009-11-05 10:25:00,9.57,9.57,9.53,9.54,3600.0,9.3045,9.3045,9.2656,9.2754,3600.0
2009-11-05 10:30:00,9.54,9.56,9.5,9.51,4100.0,9.2754,9.2948,9.2365,9.2462,4100.0
2009-11-05 10:35:00,9.5,9.65,9.5,9.62,5100.0,9.2365,9.3823,9.2365,9.3531,5100.0
2009-11-05 10:40:00,9.62,9.62,9.59,9.61,1600.0,9.3531,9.3531,9.324,9.3434,1600.0
2009-11-05 10:45:00,9.6,9.63,9.59,9.61,3600.0,9.3337,9.3629,9.324,9.3434,3600.0
2009-11-05 10:50:00,9.63,9.63,9.58,9.58,5000.0,9.3629,9.3629,9.3143,9.3143,5000.0
2009-11-05 10:55:00,9.59,9.6,9.57,9.58,5200.0,9.324,9.3337,9.3045,9.3143,5200.0
2009-11-05 11:00:00,9.59,9.59,9.55,9.58,4100.0,9.324,9.324,9.2851,9.3143,4100.0
2009-11-05 11:05:00,9.57,9.6,9.57,9.58,2400.0,9.3045,9.3337,9.3045,9.3143,2400.0
2009-11-05 11:10:00,9.58,9.6,9.54,9.59,3500.0,9.3143,9.3337,9.2754,9.324,3500.0
2009-11-05 11:15:00,9.57,9.58,9.54,9.57,2900.0,9.3045,9.3143,9.2754,9.3045,2900.0
2009-11-05 11:20:00,9.56,9.61,9.55,9.61,3300.0,9.2948,9.3434,9.2851,9.3434,3300.0
2009-11-05 11:25:00,9.62,9.62,9.53,9.53,8600.0,9.3531,9.3531,9.2656,9.2656,8600.0
2009-11-05 11:30:00,9.53,9.55,9.53,9.54,900.0,9.2656,9.2851,9.2656,9.2754,900.0
2009-11-05 11:35:00,9.54,9.55,9.53,9.55,1100.0,9.2754,9.2851,9.2656,9.2851,1100.0
2009-11-05 11:40:00,9.55,9.57,9.53,9.53,2500.0,9.2851,9.3045,9.2656,9.2656,2500.0
2009-11-05 11:45:00,9.54,9.54,9.49,9.49,4400.0,9.2754,9.2754,9.2267,9.2267,4400.0
2009-11-05 11:50:00,9.49,9.53,9.49,9.51,3200.0,9.2267,9.2656,9.2267,9.2462,3200.0
2009-11-05 11:55:00,9.5,9.52,9.48,9.48,1900.0,9.2365,9.2559,9.217,9.217,1900.0
2009-11-05 12:00:00,9.5,9.53,9.49,9.51,2300.0,9.2365,9.2656,9.2267,9.2462,2300.0
2009-11-05 12:05:00,9.51,9.53,9.5,9.52,3200.0,9.2462,9.2656,9.2365,9.2559,3200.0
2009-11-05 12:10:00,9.53,9.53,9.5,9.52,1900.0,9.2656,9.2656,9.2365,9.2559,1900.0
2009-11-05 12:15:00,9.52,9.55,9.5,9.55,3100.0,9.2559,9.2851,9.2365,9.2851,3100.0
2009-11-05 12:20:00,9.55,9.57,9.54,9.55,1700.0,9.2851,9.3045,9.2754,9.2851,1700.0
2009-11-05 12:25:00,9.58,9.63,9.58,9.61,16600.0,9.3143,9.3629,9.3143,9.3434,16600.0
2009-11-05 12:30:00,9.6,9.63,9.59,9.6,4700.0,9.3337,9.3629,9.324,9.3337,4700.0
2009-11-05 12:35:00,9.6,9.62,9.6,9.61,1600.0,9.3337,9.3531,9.3337,9.3434,1600.0
2009-11-05 12:40:00,9.61,9.63,9.61,9.63,700.0,9.3434,9.3629,9.3434,9.3629,700.0
2009-11-05 12:45:00,9.62,9.66,9.62,9.64,8300.0,9.3531,9.392,9.3531,9.3726,8300.0
2009-11-05 12:50:00,9.64,9.64,9.61,9.63,1700.0,9.3726,9.3726,9.3434,9.3629,1700.0
2009-11-05 12:55:00,9.63,9.69,9.63,9.69,1200.0,9.3629,9.4212,9.3629,9.4212,1200.0
2009-11-05 13:00:00,9.7,9.7,9.67,9.68,1300.0,9.4309,9.4309,9.4018,9.4115,1300.0
2009-11-05 13:05:00,9.68,9.69,9.68,9.69,300.0,9.4115,9.4212,9.4115,9.4212,300.0
2009-11-05 13:10:00,9.69,9.7,9.67,9.7,2500.0,9.4212,9.4309,9.4018,9.4309,2500.0
2009-11-05 13:15:00,9.68,9.7,9.68,9.69,1600.0,9.4115,9.4309,9.4115,9.4212,1600.0
2009-11-05 13:20:00,9.69,9.69,9.68,9.68,2200.0,9.4212,9.4212,9.4115,9.4115,2200.0
2009-11-05 13:25:00,9.68,9.69,9.66,9.68,3100.0,9.4115,9.4212,9.392,9.4115,3100.0
2009-11-05 13:30:00,9.68,9.68,9.64,9.64,8100.0,9.4115,9.4115,9.3726,9.3726,8100.0
2009-11-05 13:35:00,9.63,9.65,9.62,9.64,3700.0,9.3629,9.3823,9.3531,9.3726,3700.0
2009-11-05 13:40:00,9.66,9.69,9.65,9.69,2600.0,9.392,9.4212,9.3823,9.4212,2600.0
2009-11-05 13:45:00,9.69,9.72,9.68,9.72,1600.0,9.4212,9.4504,9.4115,9.4504,1600.0
2009-11-05 13:50:00,9.7,9.7,9.67,9.67,3500.0,9.4309,9.4309,9.4018,9.4018,3500.0
2009-11-05 13:55:00,9.68,9.68,9.67,9.67,3700.0,9.4115,9.4115,9.4018,9.4018,3700.0
2009-11-05 14:00:00,9.66,9.68,9.66,9.66,3300.0,9.392,9.4115,9.392,9.392,3300.0
2009-11-05 14:05:00,9.67,9.69,9.62,9.66,3300.0,9.4018,9.4212,9.3531,9.392,3300.0
2009-11-05 14:10:00,9.66,9.67,9.65,9.66,800.0,9.392,9.4018,9.3823,9.392,800.0
2009-11-05 14:15:00,9.66,9.66,9.66,9.66,1100.0,9.392,9.392,9.392,9.392,1100.0
2009-11-05 14:20:00,9.65,9.71,9.65,9.67,3000.0,9.3823,9.4406,9.3823,9.4018,3000.0
2009-11-05 14:25:00,9.65,9.69,9.65,9.67,1700.0,9.3823,9.4212,9.3823,9.4018,1700.0
2009-11-05 14:30:00,9.69,9.69,9.67,9.68,300.0,9.4212,9.4212,9.4018,9.4115,300.0
2009-11-05 14:35:00,9.67,9.69,9.67,9.67,2300.0,9.4018,9.4212,9.4018,9.4018,2300.0
2009-11-05 14:40:00,9.67,9.69,9.67,9.69,1900.0,9.4018,9.4212,9.4018,9.4212,1900.0
2009-11-05 14:45:00,9.71,9.74,9.7,9.74,5400.0,9.4406,9.4698,9.4309,9.4698,5400.0
2009-11-05 14:50:00,9.75,9.75,9.74,9.74,7500.0,9.4795,9.4795,9.4698,9.4698,7500.0
2009-11-05 14:55:00,9.75,9.75,9.74,9.75,3300.0,9.4795,9.4795,9.4698,9.4795,3300.0
2009-11-05 15:00:00,9.75,9.77,9.73,9.73,9300.0,9.4795,9.499,9.4601,9.4601,9300.0
2009-11-05 15:05:00,9.73,9.75,9.73,9.74,4600.0,9.4601,9.4795,9.4601,9.4698,4600.0
2009-11-05 15:10:00,9.74,9.75,9.74,9.74,5600.0,9.4698,9.4795,9.4698,9.4698,5600.0
2009-11-05 15:15:00,9.75,9.78,9.74,9.77,8100.0,9.4795,9.5087,9.4698,9.499,8100.0
2009-11-05 15:20:00,9.77,9.77,9.73,9.74,8400.0,9.499,9.499,9.4601,9.4698,8400.0
2009-11-05 15:25:00,9.75,9.75,9.73,9.73,6500.0,9.4795,9.4795,9.4601,9.4601,6500.0
2009-11-05 15:30:00,9.73,9.74,9.72,9.72,9500.0,9.4601,9.4698,9.4504,9.4504,9500.0
2009-11-05 15:35:00,9.73,9.73,9.72,9.73,10200.0,9.4601,9.4601,9.4504,9.4601,10200.0
2009-11-05 15:40:00,9.73,9.76,9.73,9.75,24000.0,9.4601,9.4893,9.4601,9.4795,24000.0
2009-11-05 15:45:00,9.76,9.76,9.73,9.76,18400.0,9.4893,9.4893,9.4601,9.4893,18400.0
2009-11-05 15:50:00,9.76,9.77,9.75,9.75,17000.0,9.4893,9.499,9.4795,9.4795,17000.0
2009-11-05 15:55:00,9.76,9.76,9.75,9.76,21900.0,9.4893,9.4893,9.4795,9.4893,21900.0
2009-11-06 09:30:00,9.53,9.63,9.47,9.53,17800.0,9.2656,9.3629,9.2073,9.2656,17800.0
2009-11-06 09:35:00,9.52,9.63,9.49,9.57,12000.0,9.2559,9.3629,9.2267,9.3045,12000.0
2009-11-06 09:40:00,9.6,9.74,9.6,9.7,5400.0,9.3337,9.4698,9.3337,9.4309,5400.0
2009-11-06 09:45:00,9.72,9.85,9.72,9.75,10100.0,9.4504,9.5768,9.4504,9.4795,10100.0
2009-11-06 09:50:00,9.75,9.8,9.73,9.75,4700.0,9.4795,9.5281,9.4601,9.4795,4700.0
2009-11-06 09:55:00,9.75,9.81,9.75,9.79,3200.0,9.4795,9.5379,9.4795,9.5184,3200.0
2009-11-06 10:00:00,9.81,9.85,9.77,9.8,3400.0,9.5379,9.5768,9.499,9.5281,3400.0
2009-11-06 10:05:00,9.79,9.82,9.76,9.82,2400.0,9.5184,9.5476,9.4893,9.5476,2400.0
2009-11-06 10:10:00,9.81,9.84,9.81,9.81,4200.0,9.5379,9.567,9.5379,9.5379,4200.0
2009-11-06 10:15:00,9.81,9.81,9.76,9.79,4000.0,9.5379,9.5379,9.4893,9.5184,4000.0
2009-11-06 10:20:00,9.79,9.79,9.73,9.73,3000.0,9.5184,9.5184,9.4601,9.4601,3000.0
2009-11-06 10:25:00,9.75,9.75,9.62,9.64,2000.0,9.4795,9.4795,9.3531,9.3726,2000.0
2009-11-06 10:30:00,9.63,9.64,9.54,9.61,5500.0,9.3629,9.3726,9.2754,9.3434,5500.0
2009-11-06 10:35:00,9.61,9.61,9.54,9.58,3000.0,9.3434,9.3434,9.2754,9.3143,3000.0
2009-11-06 10:40:00,9.59,9.59,9.52,9.52,2000.0,9.324,9.324,9.2559,9.2559,2000.0
2009-11-06 10:45:00,9.51,9.59,9.51,9.59,2500.0,9.2462,9.324,9.2462,9.324,2500.0
2009-11-06 10:50:00,9.56,9.62,9.53,9.62,13900.0,9.2948,9.3531,9.2656,9.3531,13900.0
2009-11-06 10:55:00,9.59,9.63,9.54,9.58,18900.0,9.324,9.3629,9.2754,9.3143,18900.0
2009-11-06 11:00:00,9.58,9.61,9.58,9.61,1300.0,9.3143,9.3434,9.3143,9.3434,1300.0
2009-11-06 11:05:00,9.6,9.66,9.56,9.63,22600.0,9.3337,9.392,9.2948,9.3629,22600.0
2009-11-06 11:10:00,9.65,9.65,9.6,9.6,3500.0,9.3823,9.3823,9.3337,9.3337,3500.0
2009-11-06 11:15:00,9.61,9.62,9.61,9.61,800.0,9.3434,9.3531,9.3434,9.3434,800.0
2009-11-06 11:20:00,9.62,9.62,9.57,9.57,1700.0,9.3531,9.3531,9.3045,9.3045,1700.0
2009-11-06 11:25:00,9.56,9.59,9.55,9.59,3300.0,9.2948,9.324,9.2851,9.324,3300.0
2009-11-06 11:30:00,9.56,9.6,9.54,9.6,1500.0,9.2948,9.3337,9.2754,9.3337,1500.0
2009-11-06 11:35:00,9.59,9.6,9.59,9.6,200.0,9.324,9.3337,9.324,9.3337,200.0
2009-11-06 11:40:00,9.6,9.63,9.6,9.63,500.0,9.3337,9.3629,9.3337,9.3629,500.0
2009-11-06 11:45:00,9.61,9.64,9.61,9.62,600.0,9.3434,9.3726,9.3434,9.3531,600.0
2009-11-06 11:50:00,9.63,9.65,9.63,9.65,600.0,9.3629,9.3823,9.3629,9.3823,600.0
2009-11-06 11:55:00,9.64,9.65,9.63,9.64,2000.0,9.3726,9.3823,9.3629,9.3726,2000.0
2009-11-06 12:00:00,9.65,9.66,9.64,9.64,1300.0,9.3823,9.392,9.3726,9.3726,1300.0
2009-11-06 12:05:00,9.65,9.65,9.64,9.65,300.0,9.3823,9.3823,9.3726,9.3823,300.0
2009-11-06 12:10:00,9.66,9.7,9.66,9.7,1500.0,9.392,9.4309,9.392,9.4309,1500.0
2009-11-06 12:15:00,9.7,9.7,9.63,9.69,28400.0,9.4309,9.4309,9.3629,9.4212,28400.0
2009-11-06 12:20:00,9.69,9.71,9.67,9.67,4200.0,9.4212,9.4406,9.4018,9.4018,4200.0
2009-11-06 12:25:00,9.67,9.68,9.66,9.66,3400.0,9.4018,9.4115,9.392,9.392,3400.0
2009-11-06 12:30:00,9.66,9.66,9.64,9.64,1300.0,9.392,9.392,9.3726,9.3726,1300.0
2009-11-06 12:35:00,9.66,9.66,9.64,9.65,2600.0,9.392,9.392,9.3726,9.3823,2600.0
2009-11-06 12:40:00,9.65,9.65,9.58,9.61,2100.0,9.3823,9.3823,9.3143,9.3434,2100.0
2009-11-06 12:45:00,9.61,9.61,9.54,9.54,1500.0,9.3434,9.3434,9.2754,9.2754,1500.0
2009-11-06 12:50:00,9.54,9.6,9.54,9.57,2600.0,9.2754,9.3337,9.2754,9.3045,2600.0
2009-11-06 12:55:00,9.59,9.59,9.59,9.59,800.0,9.324,9.324,9.324,9.324,800.0
2009-11-06 13:00:00,9.58,9.58,9.53,9.53,900.0,9.3143,9.3143,9.2656,9.2656,900.0
2009-11-06 13:05:00,9.56,9.57,9.56,9.57,600.0,9.2948,9.3045,9.2948,9.3045,600.0
2009-11-06 13:10:00,9.56,9.6,9.56,9.6,700.0,9.2948,9.3337,9.2948,9.3337,700.0
2009-11-06 13:15:00,9.6,9.62,9.6,9.62,900.0,9.3337,9.3531,9.3337,9.3531,900.0
2009-11-06 13:20:00,9.63,9.66,9.63,9.66,2700.0,9.3629,9.392,9.3629,9.392,2700.0
2009-11-06 13:25:00,9.65,9.65,9.6,9.63,1400.0,9.3823,9.3823,9.3337,9.3629,1400.0
2009-11-06 13:30:00,9.63,9.66,9.63,9.66,400.0,9.3629,9.392,9.3629,9.392,400.0
2009-11-06 13:35:00,9.68,9.69,9.68,9.68,2400.0,9.4115,9.4212,9.4115,9.4115,2400.0
2009-11-06 13:40:00,9.65,9.66,9.65,9.65,700.0,9.3823,9.392,9.3823,9.3823,700.0
2009-11-06 13:45:00,9.65,9.7,9.64,9.64,3100.0,9.3823,9.4309,9.3726,9.3726,3100.0
2009-11-06 13:50:00,9.65,9.66,9.63,9.66,400.0,9.3823,9.392,9.3629,9.392,400.0
2009-11-06 13:55:00,9.64,9.64,9.62,9.64,1800.0,9.3726,9.3726,9.3531,9.3726,1800.0
2009-11-06 14:00:00,9.65,9.66,9.63,9.63,2500.0,9.3823,9.392,9.3629,9.3629,2500.0
2009-11-06 14:05:00,9.62,9.62,9.59,9.62,2000.0,9.3531,9.3531,9.324,9.3531,2000.0
2009-11-06 14:10:00,9.61,9.63,9.6,9.63,2900.0,9.3434,9.3629,9.3337,9.3629,2900.0
2009-11-06 14:15:00,9.62,9.62,9.6,9.61,800.0,9.3531,9.3531,9.3337,9.3434,800.0
2009-11-06 14:20:00,9.62,9.63,9.62,9.62,1100.0,9.3531,9.3629,9.3531,9.3531,1100.0
2009-11-06 14:25:00,9.64,9.64,9.62,9.62,1100.0,9.3726,9.3726,9.3531,9.3531,1100.0
2009-11-06 14:30:00,9.63,9.63,9.61,9.61,1600.0,9.3629,9.3629,9.3434,9.3434,1600.0
2009-11-06 14:35:00,9.62,9.62,9.61,9.61,700.0,9.3531,9.3531,9.3434,9.3434,700.0
2009-11-06 14:40:00,9.63,9.64,9.62,9.62,1900.0,9.3629,9.3726,9.3531,9.3531,1900.0
2009-11-06 14:45:00,9.61,9.61,9.6,9.6,700.0,9.3434,9.3434,9.3337,9.3337,700.0
2009-11-06 14:50:00,9.6,9.61,9.6,9.6,2700.0,9.3337,9.3434,9.3337,9.3337,2700.0
2009-11-06 14:55:00,9.6,9.63,9.6,9.61,1100.0,9.3337,9.3629,9.3337,9.3434,1100.0
2009-11-06 15:00:00,9.6,9.6,9.58,9.58,2300.0,9.3337,9.3337,9.3143,9.3143,2300.0
2009-11-06 15:05:00,9.59,9.68,9.59,9.63,32700.0,9.324,9.4115,9.324,9.3629,32700.0
2009-11-06 15:10:00,9.64,9.65,9.61,9.61,4900.0,9.3726,9.3823,9.3434,9.3434,4900.0
2009-11-06 15:15:00,9.61,9.63,9.6,9.63,3000.0,9.3434,9.3629,9.3337,9.3629,3000.0
2009-11-06 15:20:00,9.65,9.66,9.62,9.62,1800.0,9.3823,9.392,9.3531,9.3531,1800.0
2009-11-06 15:25:00,9.64,9.65,9.63,9.65,2400.0,9.3726,9.3823,9.3629,9.3823,2400.0
2009-11-06 15:30:00,9.66,9.66,9.64,9.64,2300.0,9.392,9.392,9.3726,9.3726,2300.0
2009-11-06 15:35:00,9.66,9.69,9.65,9.65,2100.0,9.392,9.4212,9.3823,9.3823,2100.0
2009-11-06 15:40:00,9.67,9.7,9.64,9.7,3600.0,9.4018,9.4309,9.3726,9.4309,3600.0
2009-11-06 15:45:00,9.68,9.69,9.66,9.69,5500.0,9.4115,9.4212,9.392,9.4212,5500.0
2009-11-06 15:50:00,9.69,9.7,9.68,9.69,7000.0,9.4212,9.4309,9.4115,9.4212,7000.0
2009-11-06 15:55:00,9.69,9.71,9.67,9.7,12900.0,9.4212,9.4406,9.4018,9.4309,12900.0
2009-11-09 09:30:00,9.8,9.82,9.72,9.82,8000.0,9.5281,9.5476,9.4504,9.5476,8000.0
2009-11-09 09:35:00,9.82,9.84,9.82,9.84,1500.0,9.5476,9.567,9.5476,9.567,1500.0
2009-11-09 09:40:00,9.85,10.0,9.85,10.0,8600.0,9.5768,9.7226,9.5768,9.7226,8600.0
2009-11-09 09:45:00,10.02,10.04,9.97,10.0,5800.0,9.742,9.7615,9.6934,9.7226,5800.0
2009-11-09 09:50:00,10.02,10.02,9.97,9.97,4800.0,9.742,9.742,9.6934,9.6934,4800.0
2009-11-09 09:55:00,9.98,9.98,9.92,9.92,2500.0,9.7032,9.7032,9.6448,9.6448,2500.0
2009-11-09 10:00:00,9.97,10.05,9.97,10.05,3300.0,9.6934,9.7712,9.6934,9.7712,3300.0
2009-11-09 10:05:00,10.04,10.08,10.0,10.01,11200.0,9.7615,9.8004,9.7226,9.7323,11200.0
2009-11-09 10:10:00,10.01,10.05,9.97,9.97,4300.0,9.7323,9.7712,9.6934,9.6934,4300.0
2009-11-09 10:15:00,9.98,9.98,9.92,9.94,2000.0,9.7032,9.7032,9.6448,9.6643,2000.0
2009-11-09 10:20:00,9.94,9.94,9.91,9.93,1800.0,9.6643,9.6643,9.6351,9.6545,1800.0
2009-11-09 10:25:00,9.93,9.94,9.93,9.94,1100.0,9.6545,9.6643,9.6545,9.6643,1100.0
2009-11-09 10:30:00,9.95,9.95,9.9,9.9,1400.0,9.674,9.674,9.6254,9.6254,1400.0
2009-11-09 10:35:00,9.91,9.94,9.9,9.94,2400.0,9.6351,9.6643,9.6254,9.6643,2400.0
2009-11-09 10:40:00,9.94,9.95,9.93,9.94,1300.0,9.6643,9.674,9.6545,9.6643,1300.0
2009-11-09 10:45:00,9.93,9.93,9.93,9.93,600.0,9.6545,9.6545,9.6545,9.6545,600.0
2009-11-09 10:50:00,9.93,9.94,9.93,9.94,500.0,9.6545,9.6643,9.6545,9.6643,500.0
2009-11-09 10:55:00,9.93,9.95,9.93,9.94,1900.0,9.6545,9.674,9.6545,9.6643,1900.0
2009-11-09 11:00:00,9.94,9.95,9.92,9.92,1500.0,9.6643,9.674,9.6448,9.6448,1500.0
2009-11-09 11:05:00,9.94,9.94,9.9,9.94,1400.0,9.6643,9.6643,9.6254,9.6643,1400.0
2009-11-09 11:10:00,9.94,9.94,9.9,9.93,1800.0,9.6643,9.6643,9.6254,9.6545,1800.0
2009-11-09 11:15:00,9.94,9.95,9.94,9.95,1200.0,9.6643,9.674,9.6643,9.674,1200.0
2009-11-09 11:20:00,9.94,9.97,9.92,9.97,7600.0,9.6643,9.6934,9.6448,9.6934,7600.0
2009-11-09 11:25:00,9.98,9.99,9.96,9.98,2400.0,9.7032,9.7129,9.6837,9.7032,2400.0
2009-11-09 11:30:00,9.99,10.0,9.98,9.98,1100.0,9.7129,9.7226,9.7032,9.7032,1100.0
2009-11-09 11:35:00,9.98,9.98,9.96,9.97,1000.0,9.7032,9.7032,9.6837,9.6934,1000.0
2009-11-09 11:40:00,9.95,9.95,9.91,9.91,1000.0,9.674,9.674,9.6351,9.6351,1000.0
2009-11-09 11:45:00,9.91,9.92,9.9,9.92,1500.0,9.6351,9.6448,9.6254,9.6448,1500.0
2009-11-09 11:50:00,9.91,9.92,9.91,9.92,800.0,9.6351,9.6448,9.6351,9.6448,800.0
2009-11-09 11:55:00,9.93,9.96,9.92,9.92,300.0,9.6545,9.6837,9.6448,9.6448,300.0
2009-11-09 12:00:00,9.93,9.94,9.92,9.94,700.0,9.6545,9.6643,9.6448,9.6643,700.0
2009-11-09 12:05:00,9.95,9.97,9.95,9.95,700.0,9.674,9.6934,9.674,9.674,700.0
2009-11-09 12:10:00,9.94,9.94,9.93,9.94,1200.0,9.6643,9.6643,9.6545,9.6643,1200.0
2009-11-09 12:15:00,9.94,9.98,9.94,9.95,1000.0,9.6643,9.7032,9.6643,9.674,1000.0
2009-11-09 12:20:00,9.95,9.96,9.94,9.96,500.0,9.674,9.6837,9.6643,9.6837,500.0
2009-11-09 12:25:00,9.93,9.94,9.92,9.92,1500.0,9.6545,9.6643,9.6448,9.6448,1500.0
2009-11-09 12:30:00,9.93,9.93,9.92,9.93,1000.0,9.6545,9.6545,9.6448,9.6545,1000.0
2009-11-09 12:35:00,9.92,9.92,9.89,9.89,9300.0,9.6448,9.6448,9.6157,9.6157,9300.0
2009-11-09 12:40:00,9.9,9.91,9.88,9.91,1800.0,9.6254,9.6351,9.6059,9.6351,1800.0
2009-11-09 12:45:00,9.9,9.92,9.89,9.89,2100.0,9.6254,9.6448,9.6157,9.6157,2100.0
2009-11-09 12:50:00,9.89,9.91,9.89,9.9,1500.0,9.6157,9.6351,9.6157,9.6254,1500.0
2009-11-09 12:55:00,9.91,9.91,9.9,9.9,1800.0,9.6351,9.6351,9.6254,9.6254,1800.0
2009-11-09 13:00:00,9.9,9.92,9.9,9.91,1500.0,9.6254,9.6448,9.6254,9.6351,1500.0
2009-11-09 13:05:00,9.92,9.94,9.91,9.93,900.0,9.6448,9.6643,9.6351,9.6545,900.0
2009-11-09 13:10:00,9.93,9.93,9.9,9.91,5100.0,9.6545,9.6545,9.6254,9.6351,5100.0
2009-11-09 13:15:00,9.9,9.9,9.89,9.89,1000.0,9.6254,9.6254,9.6157,9.6157,1000.0
2009-11-09 13:20:00,9.9,9.92,9.9,9.92,1300.0,9.6254,9.6448,9.6254,9.6448,1300.0
2009-11-09 13:25:00,9.92,9.93,9.9,9.93,2400.0,9.6448,9.6545,9.6254,9.6545,2400.0
2009-11-09 13:30:00,9.92,9.92,9.9,9.92,1200.0,9.6448,9.6448,9.6254,9.6448,1200.0
2009-11-09 13:35:00,9.92,9.93,9.9,9.93,1000.0,9.6448,9.6545,9.6254,9.6545,1000.0
2009-11-09 13:40:00,9.95,9.95,9.92,9.93,2100.0,9.674,9.674,9.6448,9.6545,2100.0
2009-11-09 13:45:00,9.92,9.94,9.92,9.92,8400.0,9.6448,9.6643,9.6448,9.6448,8400.0
2009-11-09 13:50:00,9.92,9.92,9.89,9.89,2700.0,9.6448,9.6448,9.6157,9.6157,2700.0
2009-11-09 13:55:00,9.89,9.89,9.88,9.89,3900.0,9.6157,9.6157,9.6059,9.6157,3900.0
2009-11-09 14:00:00,9.89,9.91,9.88,9.91,1400.0,9.6157,9.6351,9.6059,9.6351,1400.0
2009-11-09 14:05:00,9.9,9.93,9.9,9.93,1200.0,9.6254,9.6545,9.6254,9.6545,1200.0
2009-11-09 14:10:00,9.93,9.95,9.93,9.95,2400.0,9.6545,9.674,9.6545,9.674,2400.0
2009-11-09 14:15:00,9.95,9.97,9.94,9.96,11500.0,9.674,9.6934,9.6643,9.6837,11500.0
2009-11-09 14:20:00,9.95,9.96,9.93,9.93,21800.0,9.674,9.6837,9.6545,9.6545,21800.0
2009-11-09 14:25:00,9.94,9.95,9.94,9.95,8800.0,9.6643,9.674,9.6643,9.674,8800.0
2009-11-09 14:30:00,9.94,9.95,9.93,9.93,17400.0,9.6643,9.674,9.6545,9.6545,17400.0
2009-11-09 14:35:00,9.93,9.93,9.91,9.91,3300.0,9.6545,9.6545,9.6351,9.6351,3300.0
2009-11-09 14:40:00,9.92,9.93,9.91,9.92,5000.0,9.6448,9.6545,9.6351,9.6448,5000.0
2009-11-09 14:45:00,9.92,9.94,9.89,9.89,15100.0,9.6448,9.6643,9.6157,9.6157,15100.0
2009-11-09 14:50:00,9.91,9.93,9.91,9.92,22800.0,9.6351,9.6545,9.6351,9.6448,22800.0
2009-11-09 14:55:00,9.93,9.93,9.91,9.92,4500.0,9.6545,9.6545,9.6351,9.6448,4500.0
2009-11-09 15:00:00,9.92,9.93,9.88,9.93,8700.0,9.6448,9.6545,9.6059,9.6545,8700.0
2009-11-09 15:05:00,9.93,9.93,9.89,9.89,15700.0,9.6545,9.6545,9.6157,9.6157,15700.0
2009-11-09 15:10:00,9.9,9.91,9.9,9.9,11100.0,9.6254,9.6351,9.6254,9.6254,11100.0
2009-11-09 15:15:00,9.9,9.92,9.9,9.9,21200.0,9.6254,9.6448,9.6254,9.6254,21200.0
2009-11-09 15:20:00,9.91,9.91,9.9,9.9,10500.0,9.6351,9.6351,9.6254,9.6254,10500.0
2009-11-09 15:25:00,9.91,9.91,9.89,9.9,4700.0,9.6351,9.6351,9.6157,9.6254,4700.0
2009-11-09 15:30:00,9.9,9.92,9.89,9.89,4900.0,9.6254,9.6448,9.6157,9.6157,4900.0
2009-11-09 15:35:00,9.89,9.9,9.85,9.85,4900.0,9.6157,9.6254,9.5768,9.5768,4900.0
2009-11-09 15:40:00,9.87,9.93,9.87,9.93,16200.0,9.5962,9.6545,9.5962,9.6545,16200.0
2009-11-09 15:45:00,9.93,9.93,9.9,9.9,30500.0,9.6545,9.6545,9.6254,9.6254,30500.0
2009-11-09 15:50:00,9.9,9.91,9.89,9.9,16700.0,9.6254,9.6351,9.6157,9.6254,16700.0
2009-11-09 15:55:00,9.9,9.91,9.87,9.88,53700.0,9.6254,9.6351,9.5962,9.6059,53700.0
2009-11-10 09:30:00,8.96,9.0,8.89,8.98,76900.0,8.7115,8.7503,8.6434,8.7309,76900.0
2009-11-10 09:35:00,8.98,9.17,8.96,9.15,98300.0,8.7309,8.9156,8.7115,8.8962,98300.0
2009-11-10 09:40:00,9.14,9.17,9.05,9.11,149400.0,8.8865,8.9156,8.799,8.8573,149400.0
2009-11-10 09:45:00,9.11,9.13,9.07,9.09,24200.0,8.8573,8.8767,8.8184,8.8378,24200.0
2009-11-10 09:50:00,9.08,9.16,9.07,9.16,93000.0,8.8281,8.9059,8.8184,8.9059,93000.0
2009-11-10 09:55:00,9.17,9.22,9.16,9.2,43800.0,8.9156,8.9642,8.9059,8.9448,43800.0
2009-11-10 10:00:00,9.2,9.26,9.18,9.2,53900.0,8.9448,9.0031,8.9253,8.9448,53900.0
2009-11-10 10:05:00,9.2,9.22,9.17,9.19,42800.0,8.9448,8.9642,8.9156,8.9351,42800.0
2009-11-10 10:10:00,9.18,9.25,9.17,9.21,55300.0,8.9253,8.9934,8.9156,8.9545,55300.0
2009-11-10 10:15:00,9.2,9.24,9.19,9.22,23300.0,8.9448,8.9837,8.9351,8.9642,23300.0
2009-11-10 10:20:00,9.23,9.23,9.19,9.19,25600.0,8.974,8.974,8.9351,8.9351,25600.0
2009-11-10 10:25:00,9.19,9.23,9.19,9.21,23900.0,8.9351,8.974,8.9351,8.9545,23900.0
2009-11-10 10:30:00,9.21,9.22,9.16,9.17,34600.0,8.9545,8.9642,8.9059,8.9156,34600.0
2009-11-10 10:35:00,9.17,9.18,9.09,9.09,37100.0,8.9156,8.9253,8.8378,8.8378,37100.0
2009-11-10 10:40:00,9.1,9.13,9.09,9.11,26200.0,8.8476,8.8767,8.8378,8.8573,26200.0
2009-11-10 10:45:00,9.11,9.11,9.06,9.06,39100.0,8.8573,8.8573,8.8087,8.8087,39100.0
2009-11-10 10:50:00,9.06,9.07,8.99,9.0,88600.0,8.8087,8.8184,8.7406,8.7503,88600.0
2009-11-10 10:55:00,9.0,9.01,8.96,8.96,56300.0,8.7503,8.7601,8.7115,8.7115,56300.0
2009-11-10 11:00:00,8.96,8.98,8.91,8.91,45500.0,8.7115,8.7309,8.6628,8.6628,45500.0
2009-11-10 11:05:00,8.91,8.92,8.86,8.87,82500.0,8.6628,8.6726,8.6142,8.6239,82500.0
2009-11-10 11:10:00,8.87,8.93,8.86,8.92,83300.0,8.6239,8.6823,8.6142,8.6726,83300.0
2009-11-10 11:15:00,8.92,9.0,8.9,8.92,33500.0,8.6726,8.7503,8.6531,8.6726,33500.0
2009-11-10 11:20:00,8.92,8.96,8.91,8.94,15100.0,8.6726,8.7115,8.6628,8.692,15100.0
2009-11-10 11:25:00,8.94,8.95,8.92,8.92,19600.0,8.692,8.7017,8.6726,8.6726,19600.0
2009-11-10 11:30:00,8.94,8.94,8.88,8.88,36500.0,8.692,8.692,8.6337,8.6337,36500.0
2009-11-10 11:35:00,8.87,8.95,8.87,8.94,18700.0,8.6239,8.7017,8.6239,8.692,18700.0
2009-11-10 11:40:00,8.94,8.95,8.86,8.88,29200.0,8.692,8.7017,8.6142,8.6337,29200.0
2009-11-10 11:45:00,8.89,8.95,8.88,8.92,24100.0,8.6434,8.7017,8.6337,8.6726,24100.0
2009-11-10 11:50:00,8.93,8.93,8.88,8.88,21100.0,8.6823,8.6823,8.6337,8.6337,21100.0
2009-11-10 11:55:00,8.88,8.89,8.87,8.87,24500.0,8.6337,8.6434,8.6239,8.6239,24500.0
2009-11-10 12:00:00,8.88,8.9,8.87,8.89,25400.0,8.6337,8.6531,8.6239,8.6434,25400.0
2009-11-10 12:05:00,8.89,8.95,8.88,8.93,24900.0,8.6434,8.7017,8.6337,8.6823,24900.0
2009-11-10 12:10:00,8.92,8.93,8.88,8.88,23900.0,8.6726,8.6823,8.6337,8.6337,23900.0
2009-11-10 12:15:00,8.88,8.89,8.87,8.88,19300.0,8.6337,8.6434,8.6239,8.6337,19300.0
2009-11-10 12:20:00,8.87,8.88,8.8,8.81,29800.0,8.6239,8.6337,8.5559,8.5656,29800.0
2009-11-10 12:25:00,8.81,8.81,8.76,8.76,34800.0,8.5656,8.5656,8.517,8.517,34800.0
2009-11-10 12:30:00,8.77,8.86,8.76,8.86,20500.0,8.5267,8.6142,8.517,8.6142,20500.0
2009-11-10 12:35:00,8.86,8.88,8.86,8.88,9800.0,8.6142,8.6337,8.6142,8.6337,9800.0
2009-11-10 12:40:00,8.88,8.9,8.87,8.9,8800.0,8.6337,8.6531,8.6239,8.6531,8800.0
2009-11-10 12:45:00,8.9,8.94,8.89,8.91,29500.0,8.6531,8.692,8.6434,8.6628,29500.0
2009-11-10 12:50:00,8.91,8.97,8.91,8.97,17300.0,8.6628,8.7212,8.6628,8.7212,17300.0
2009-11-10 12:55:00,8.97,9.01,8.96,8.97,25600.0,8.7212,8.7601,8.7115,8.7212,25600.0
2009-11-10 13:00:00,8.97,8.98,8.96,8.97,16300.0,8.7212,8.7309,8.7115,8.7212,16300.0
2009-11-10 13:05:00,8.98,9.04,8.98,9.04,43400.0,8.7309,8.7892,8.7309,8.7892,43400.0
2009-11-10 13:10:00,9.04,9.06,8.99,8.99,22600.0,8.7892,8.8087,8.7406,8.7406,22600.0
2009-11-10 13:15:00,8.99,9.0,8.98,9.0,29300.0,8.7406,8.7503,8.7309,8.7503,29300.0
2009-11-10 13:20:00,9.0,9.05,8.99,9.03,22500.0,8.7503,8.799,8.7406,8.7795,22500.0
2009-11-10 13:25:00,9.03,9.03,9.0,9.0,13000.0,8.7795,8.7795,8.7503,8.7503,13000.0
2009-11-10 13:30:00,9.01,9.05,8.99,9.05,19800.0,8.7601,8.799,8.7406,8.799,19800.0
2009-11-10 13:35:00,9.05,9.05,9.01,9.02,7400.0,8.799,8.799,8.7601,8.7698,7400.0
2009-11-10 13:40:00,9.02,9.02,8.98,8.99,18100.0,8.7698,8.7698,8.7309,8.7406,18100.0
2009-11-10 13:45:00,8.99,9.01,8.99,9.01,11800.0,8.7406,8.7601,8.7406,8.7601,11800.0
2009-11-10 13:50:00,9.0,9.02,8.98,8.98,27100.0,8.7503,8.7698,8.7309,8.7309,27100.0
2009-11-10 13:55:00,8.99,9.01,8.99,9.0,13300.0,8.7406,8.7601,8.7406,8.7503,13300.0
2009-11-10 14:00:00,9.01,9.02,9.0,9.01,13800.0,8.7601,8.7698,8.7503,8.7601,13800.0
2009-11-10 14:05:00,9.02,9.06,9.0,9.0,39200.0,8.7698,8.8087,8.7503,8.7503,39200.0
2009-11-10 14:10:00,9.01,9.01,8.99,9.0,21100.0,8.7601,8.7601,8.7406,8.7503,21100.0
2009-11-10 14:15:00,8.99,9.01,8.99,9.0,20800.0,8.7406,8.7601,8.7406,8.7503,20800.0
2009-11-10 14:20:00,8.99,9.0,8.98,8.99,14900.0,8.7406,8.7503,8.7309,8.7406,14900.0
2009-11-10 14:25:00,8.98,9.01,8.98,9.0,23600.0,8.7309,8.7601,8.7309,8.7503,23600.0
2009-11-10 14:30:00,9.0,9.03,8.99,9.02,18100.0,8.7503,8.7795,8.7406,8.7698,18100.0
2009-11-10 14:35:00,9.03,9.05,9.01,9.03,23600.0,8.7795,8.799,8.7601,8.7795,23600.0
2009-11-10 14:40:00,9.03,9.05,9.03,9.05,23300.0,8.7795,8.799,8.7795,8.799,23300.0
2009-11-10 14:45:00,9.06,9.09,9.06,9.07,23500.0,8.8087,8.8378,8.8087,8.8184,23500.0
2009-11-10 14:50:00,9.07,9.11,9.05,9.09,27600.0,8.8184,8.8573,8.799,8.8378,27600.0
2009-11-10 14:55:00,9.1,9.11,9.08,9.09,26400.0,8.8476,8.8573,8.8281,8.8378,26400.0
2009-11-10 15:00:00,9.09,9.09,9.02,9.03,22700.0,8.8378,8.8378,8.7698,8.7795,22700.0
2009-11-10 15:05:00,9.03,9.04,9.0,9.0,13600.0,8.7795,8.7892,8.7503,8.7503,13600.0
2009-11-10 15:10:00,9.01,9.05,8.99,9.0,54600.0,8.7601,8.799,8.7406,8.7503,54600.0
2009-11-10 15:15:00,9.0,9.02,8.97,8.97,32400.0,8.7503,8.7698,8.7212,8.7212,32400.0
2009-11-10 15:20:00,8.98,8.98,8.92,8.92,52400.0,8.7309,8.7309,8.6726,8.6726,52400.0
2009-11-10 15:25:00,8.93,8.94,8.92,8.92,30400.0,8.6823,8.692,8.6726,8.6726,30400.0
2009-11-10 15:30:00,8.92,8.96,8.9,8.95,44200.0,8.6726,8.7115,8.6531,8.7017,44200.0
2009-11-10 15:35:00,8.95,8.96,8.94,8.94,31400.0,8.7017,8.7115,8.692,8.692,31400.0
2009-11-10 15:40:00,8.94,8.95,8.93,8.94,124600.0,8.692,8.7017,8.6823,8.692,124600.0
2009-11-10 15:45:00,8.94,8.95,8.9,8.9,62500.0,8.692,8.7017,8.6531,8.6531,62500.0
2009-11-10 15:50:00,8.91,8.92,8.9,8.91,103500.0,8.6628,8.6726,8.6531,8.6628,103500.0
2009-11-10 15:55:00,8.92,8.92,8.87,8.89,464300.0,8.6726,8.6726,8.6239,8.6434,464300.0
2009-11-11 09:30:00,8.8,8.88,8.79,8.87,440300.0,8.5559,8.6337,8.5462,8.6239,440300.0
2009-11-11 09:35:00,8.87,8.89,8.82,8.83,293700.0,8.6239,8.6434,8.5753,8.5851,293700.0
2009-11-11 09:40:00,8.82,8.83,8.77,8.78,146800.0,8.5753,8.5851,8.5267,8.5364,146800.0
2009-11-11 09:45:00,8.78,8.79,8.69,8.73,146200.0,8.5364,8.5462,8.4489,8.4878,146200.0
2009-11-11 09:50:00,8.75,8.8,8.7,8.79,144000.0,8.5073,8.5559,8.4587,8.5462,144000.0
2009-11-11 09:55:00,8.79,8.79,8.75,8.78,33700.0,8.5462,8.5462,8.5073,8.5364,33700.0
2009-11-11 10:00:00,8.77,8.78,8.75,8.76,87600.0,8.5267,8.5364,8.5073,8.517,87600.0
2009-11-11 10:05:00,8.76,8.78,8.7,8.72,268500.0,8.517,8.5364,8.4587,8.4781,268500.0
2009-11-11 10:10:00,8.72,8.73,8.68,8.7,108500.0,8.4781,8.4878,8.4392,8.4587,108500.0
2009-11-11 10:15:00,8.71,8.76,8.71,8.76,79400.0,8.4684,8.517,8.4684,8.517,79400.0
2009-11-11 10:20:00,8.76,8.78,8.75,8.78,172600.0,8.517,8.5364,8.5073,8.5364,172600.0
2009-11-11 10:25:00,8.78,8.8,8.77,8.8,58300.0,8.5364,8.5559,8.5267,8.5559,58300.0
2009-11-11 10:30:00,8.79,8.83,8.77,8.8,283900.0,8.5462,8.5851,8.5267,8.5559,283900.0
2009-11-11 10:35:00,8.81,8.82,8.78,8.8,169700.0,8.5656,8.5753,8.5364,8.5559,169700.0
2009-11-11 10:40:00,8.8,8.81,8.77,8.77,244000.0,8.5559,8.5656,8.5267,8.5267,244000.0
2009-11-11 10:45:00,8.77,8.78,8.75,8.75,97500.0,8.5267,8.5364,8.5073,8.5073,97500.0
2009-11-11 10:50:00,8.75,8.76,8.69,8.71,53900.0,8.5073,8.517,8.4489,8.4684,53900.0
2009-11-11 10:55:00,8.69,8.77,8.62,8.73,346800.0,8.4489,8.5267,8.3809,8.4878,346800.0
2009-11-11 11:00:00,8.73,8.73,8.69,8.73,651700.0,8.4878,8.4878,8.4489,8.4878,651700.0
2009-11-11 11:05:00,8.73,8.76,8.69,8.7,68000.0,8.4878,8.517,8.4489,8.4587,68000.0
2009-11-11 11:10:00,8.7,8.73,8.69,8.7,27700.0,8.4587,8.4878,8.4489,8.4587,27700.0
2009-11-11 11:15:00,8.71,8.72,8.68,8.72,42500.0,8.4684,8.4781,8.4392,8.4781,42500.0
2009-11-11 11:20:00,8.72,8.72,8.7,8.71,8000.0,8.4781,8.4781,8.4587,8.4684,8000.0
2009-11-11 11:25:00,8.7,8.72,8.7,8.71,16200.0,8.4587,8.4781,8.4587,8.4684,16200.0
2009-11-11 11:30:00,8.72,8.74,8.71,8.72,46700.0,8.4781,8.4976,8.4684,8.4781,46700.0
2009-11-11 11:35:00,8.72,8.72,8.71,8.71,13400.0,8.4781,8.4781,8.4684,8.4684,13400.0
2009-11-11 11:40:00,8.71,8.72,8.67,8.69,49900.0,8.4684,8.4781,8.4295,8.4489,49900.0
2009-11-11 11:45:00,8.69,8.69,8.68,8.69,14400.0,8.4489,8.4489,8.4392,8.4489,14400.0
2009-11-11 11:50:00,8.69,8.69,8.65,8.66,71200.0,8.4489,8.4489,8.41,8.4198,71200.0
2009-11-11 11:55:00,8.67,8.68,8.65,8.68,34400.0,8.4295,8.4392,8.41,8.4392,34400.0
2009-11-11 12:00:00,8.68,8.7,8.68,8.7,18100.0,8.4392,8.4587,8.4392,8.4587,18100.0
2009-11-11 12:05:00,8.7,8.72,8.69,8.7,15100.0,8.4587,8.4781,8.4489,8.4587,15100.0
2009-11-11 12:10:00,8.71,8.71,8.7,8.71,6600.0,8.4684,8.4684,8.4587,8.4684,6600.0
2009-11-11 12:15:00,8.7,8.71,8.68,8.68,19400.0,8.4587,8.4684,8.4392,8.4392,19400.0
2009-11-11 12:20:00,8.68,8.69,8.65,8.69,11000.0,8.4392,8.4489,8.41,8.4489,11000.0
2009-11-11 12:25:00,8.68,8.69,8.68,8.69,7900.0,8.4392,8.4489,8.4392,8.4489,7900.0
2009-11-11 12:30:00,8.69,8.69,8.68,8.69,10400.0,8.4489,8.4489,8.4392,8.4489,10400.0
2009-11-11 12:35:00,8.68,8.69,8.68,8.68,4700.0,8.4392,8.4489,8.4392,8.4392,4700.0
2009-11-11 12:40:00,8.68,8.68,8.66,8.66,5100.0,8.4392,8.4392,8.4198,8.4198,5100.0
2009-11-11 12:45:00,8.66,8.67,8.66,8.66,10700.0,8.4198,8.4295,8.4198,8.4198,10700.0
2009-11-11 12:50:00,8.67,8.68,8.66,8.67,14900.0,8.4295,8.4392,8.4198,8.4295,14900.0
2009-11-11 12:55:00,8.68,8.68,8.67,8.68,34900.0,8.4392,8.4392,8.4295,8.4392,34900.0
2009-11-11 13:00:00,8.68,8.72,8.68,8.7,64900.0,8.4392,8.4781,8.4392,8.4587,64900.0
2009-11-11 13:05:00,8.7,8.7,8.68,8.69,9400.0,8.4587,8.4587,8.4392,8.4489,9400.0
2009-11-11 13:10:00,8.68,8.71,8.67,8.69,14100.0,8.4392,8.4684,8.4295,8.4489,14100.0
2009-11-11 13:15:00,8.69,8.72,8.69,8.72,14400.0,8.4489,8.4781,8.4489,8.4781,14400.0
2009-11-11 13:20:00,8.71,8.72,8.68,8.68,20900.0,8.4684,8.4781,8.4392,8.4392,20900.0
2009-11-11 13:25:00,8.69,8.69,8.67,8.68,6700.0,8.4489,8.4489,8.4295,8.4392,6700.0
2009-11-11 13:30:00,8.67,8.7,8.67,8.68,17100.0,8.4295,8.4587,8.4295,8.4392,17100.0
2009-11-11 13:35:00,8.69,8.69,8.67,8.68,8700.0,8.4489,8.4489,8.4295,8.4392,8700.0
2009-11-11 13:40:00,8.67,8.69,8.67,8.68,68600.0,8.4295,8.4489,8.4295,8.4392,68600.0
2009-11-11 13:45:00,8.68,8.69,8.68,8.68,13800.0,8.4392,8.4489,8.4392,8.4392,13800.0
2009-11-11 13:50:00,8.69,8.73,8.68,8.72,43200.0,8.4489,8.4878,8.4392,8.4781,43200.0
2009-11-11 13:55:00,8.71,8.71,8.68,8.68,12000.0,8.4684,8.4684,8.4392,8.4392,12000.0
2009-11-11 14:00:00,8.69,8.69,8.68,8.69,8100.0,8.4489,8.4489,8.4392,8.4489,8100.0
2009-11-11 14:05:00,8.68,8.7,8.68,8.7,15100.0,8.4392,8.4587,8.4392,8.4587,15100.0
2009-11-11 14:10:00,8.7,8.7,8.69,8.69,8400.0,8.4587,8.4587,8.4489,8.4489,8400.0
2009-11-11 14:15:00,8.7,8.7,8.67,8.68,11700.0,8.4587,8.4587,8.4295,8.4392,11700.0
2009-11-11 14:20:00,8.68,8.69,8.68,8.68,14900.0,8.4392,8.4489,8.4392,8.4392,14900.0
2009-11-11 14:25:00,8.69,8.72,8.68,8.7,38000.0,8.4489,8.4781,8.4392,8.4587,38000.0
2009-11-11 14:30:00,8.7,8.71,8.69,8.7,37100.0,8.4587,8.4684,8.4489,8.4587,37100.0
2009-11-11 14:35:00,8.7,8.71,8.68,8.69,17600.0,8.4587,8.4684,8.4392,8.4489,17600.0
2009-11-11 14:40:00,8.69,8.69,8.68,8.68,10100.0,8.4489,8.4489,8.4392,8.4392,10100.0
2009-11-11 14:45:00,8.69,8.69,8.68,8.68,18800.0,8.4489,8.4489,8.4392,8.4392,18800.0
2009-11-11 14:50:00,8.69,8.73,8.68,8.69,159800.0,8.4489,8.4878,8.4392,8.4489,159800.0
2009-11-11 14:55:00,8.68,8.69,8.68,8.68,6300.0,8.4392,8.4489,8.4392,8.4392,6300.0
2009-11-11 15:00:00,8.69,8.69,8.68,8.68,44500.0,8.4489,8.4489,8.4392,8.4392,44500.0
2009-11-11 15:05:00,8.68,8.69,8.68,8.68,48000.0,8.4392,8.4489,8.4392,8.4392,48000.0
2009-11-11 15:10:00,8.68,8.69,8.66,8.66,92500.0,8.4392,8.4489,8.4198,8.4198,92500.0
2009-11-11 15:15:00,8.67,8.67,8.65,8.65,28600.0,8.4295,8.4295,8.41,8.41,28600.0
2009-11-11 15:20:00,8.66,8.68,8.65,8.68,45700.0,8.4198,8.4392,8.41,8.4392,45700.0
2009-11-11 15:25:00,8.68,8.71,8.67,8.7,58800.0,8.4392,8.4684,8.4295,8.4587,58800.0
2009-11-11 15:30:00,8.71,8.73,8.71,8.73,22300.0,8.4684,8.4878,8.4684,8.4878,22300.0
2009-11-11 15:35:00,8.72,8.75,8.72,8.74,20000.0,8.4781,8.5073,8.4781,8.4976,20000.0
2009-11-11 15:40:00,8.74,8.75,8.72,8.72,72400.0,8.4976,8.5073,8.4781,8.4781,72400.0
2009-11-11 15:45:00,8.72,8.74,8.7,8.7,134100.0,8.4781,8.4976,8.4587,8.4587,134100.0
2009-11-11 15:50:00,8.7,8.71,8.69,8.69,79900.0,8.4587,8.4684,8.4489,8.4489,79900.0
2009-11-11 15:55:00,8.7,8.7,8.67,8.7,282100.0,8.4587,8.4587,8.4295,8.4587,282100.0
2009-11-12 09:30:00,8.68,8.8,8.65,8.73,30000.0,8.4392,8.5559,8.41,8.4878,30000.0
2009-11-12 09:35:00,8.74,8.75,8.69,8.71,34000.0,8.4976,8.5073,8.4489,8.4684,34000.0
2009-11-12 09:40:00,8.7,8.75,8.68,8.69,95600.0,8.4587,8.5073,8.4392,8.4489,95600.0
2009-11-12 09:45:00,8.69,8.74,8.68,8.73,20100.0,8.4489,8.4976,8.4392,8.4878,20100.0
2009-11-12 09:50:00,8.73,8.76,8.72,8.76,50300.0,8.4878,8.517,8.4781,8.517,50300.0
2009-11-12 09:55:00,8.76,8.8,8.75,8.8,55400.0,8.517,8.5559,8.5073,8.5559,55400.0
2009-11-12 10:00:00,8.8,8.8,8.74,8.75,106000.0,8.5559,8.5559,8.4976,8.5073,106000.0
2009-11-12 10:05:00,8.75,8.76,8.73,8.75,24200.0,8.5073,8.517,8.4878,8.5073,24200.0
2009-11-12 10:10:00,8.75,8.76,8.71,8.71,9900.0,8.5073,8.517,8.4684,8.4684,9900.0
2009-11-12 10:15:00,8.72,8.72,8.7,8.71,78400.0,8.4781,8.4781,8.4587,8.4684,78400.0
2009-11-12 10:20:00,8.71,8.72,8.7,8.7,28300.0,8.4684,8.4781,8.4587,8.4587,28300.0
2009-11-12 10:25:00,8.7,8.72,8.69,8.69,93600.0,8.4587,8.4781,8.4489,8.4489,93600.0
2009-11-12 10:30:00,8.69,8.71,8.69,8.7,144100.0,8.4489,8.4684,8.4489,8.4587,144100.0
2009-11-12 10:35:00,8.69,8.71,8.69,8.69,10500.0,8.4489,8.4684,8.4489,8.4489,10500.0
2009-11-12 10:40:00,8.7,8.71,8.69,8.7,31400.0,8.4587,8.4684,8.4489,8.4587,31400.0
2009-11-12 10:45:00,8.71,8.71,8.69,8.7,22200.0,8.4684,8.4684,8.4489,8.4587,22200.0
2009-11-12 10:50:00,8.7,8.71,8.66,8.69,413100.0,8.4587,8.4684,8.4198,8.4489,413100.0
2009-11-12 10:55:00,8.69,8.7,8.69,8.69,36300.0,8.4489,8.4587,8.4489,8.4489,36300.0
2009-11-12 11:00:00,8.69,8.7,8.68,8.7,33400.0,8.4489,8.4587,8.4392,8.4587,33400.0
2009-11-12 11:05:00,8.68,8.69,8.66,8.67,36600.0,8.4392,8.4489,8.4198,8.4295,36600.0
2009-11-12 11:10:00,8.67,8.67,8.65,8.65,25000.0,8.4295,8.4295,8.41,8.41,25000.0
2009-11-12 11:15:00,8.65,8.65,8.61,8.65,22300.0,8.41,8.41,8.3712,8.41,22300.0
2009-11-12 11:20:00,8.66,8.66,8.63,8.66,20700.0,8.4198,8.4198,8.3906,8.4198,20700.0
2009-11-12 11:25:00,8.66,8.71,8.66,8.7,16500.0,8.4198,8.4684,8.4198,8.4587,16500.0
2009-11-12 11:30:00,8.7,8.73,8.67,8.73,38800.0,8.4587,8.4878,8.4295,8.4878,38800.0
2009-11-12 11:35:00,8.72,8.72,8.7,8.71,36700.0,8.4781,8.4781,8.4587,8.4684,36700.0
2009-11-12 11:40:00,8.7,8.71,8.7,8.7,23500.0,8.4587,8.4684,8.4587,8.4587,23500.0
2009-11-12 11:45:00,8.71,8.71,8.69,8.7,21000.0,8.4684,8.4684,8.4489,8.4587,21000.0
2009-11-12 11:50:00,8.7,8.71,8.69,8.69,39600.0,8.4587,8.4684,8.4489,8.4489,39600.0
2009-11-12 11:55:00,8.7,8.71,8.69,8.7,19100.0,8.4587,8.4684,8.4489,8.4587,19100.0
2009-11-12 12:00:00,8.71,8.71,8.7,8.7,6700.0,8.4684,8.4684,8.4587,8.4587,6700.0
2009-11-12 12:05:00,8.7,8.71,8.7,8.7,1800.0,8.4587,8.4684,8.4587,8.4587,1800.0
2009-11-12 12:10:00,8.7,8.71,8.7,8.7,3000.0,8.4587,8.4684,8.4587,8.4587,3000.0
2009-11-12 12:15:00,8.7,8.71,8.7,8.7,4700.0,8.4587,8.4684,8.4587,8.4587,4700.0
2009-11-12 12:20:00,8.71,8.71,8.7,8.7,7700.0,8.4684,8.4684,8.4587,8.4587,7700.0
2009-11-12 12:25:00,8.7,8.71,8.69,8.7,17100.0,8.4587,8.4684,8.4489,8.4587,17100.0
2009-11-12 12:30:00,8.7,8.71,8.69,8.7,8800.0,8.4587,8.4684,8.4489,8.4587,8800.0
2009-11-12 12:35:00,8.7,8.71,8.7,8.71,176300.0,8.4587,8.4684,8.4587,8.4684,176300.0
2009-11-12 12:40:00,8.7,8.71,8.7,8.7,19200.0,8.4587,8.4684,8.4587,8.4587,19200.0
2009-11-12 12:45:00,8.71,8.71,8.7,8.7,744900.0,8.4684,8.4684,8.4587,8.4587,744900.0
2009-11-12 12:50:00,8.7,8.72,8.7,8.71,61600.0,8.4587,8.4781,8.4587,8.4684,61600.0
2009-11-12 12:55:00,8.71,8.72,8.71,8.72,7900.0,8.4684,8.4781,8.4684,8.4781,7900.0
2009-11-12 13:00:00,8.72,8.72,8.71,8.72,9900.0,8.4781,8.4781,8.4684,8.4781,9900.0
2009-11-12 13:05:00,8.72,8.75,8.71,8.74,15600.0,8.4781,8.5073,8.4684,8.4976,15600.0
2009-11-12 13:10:00,8.73,8.74,8.73,8.73,7100.0,8.4878,8.4976,8.4878,8.4878,7100.0
2009-11-12 13:15:00,8.73,8.75,8.73,8.75,10800.0,8.4878,8.5073,8.4878,8.5073,10800.0
2009-11-12 13:20:00,8.74,8.75,8.74,8.74,6100.0,8.4976,8.5073,8.4976,8.4976,6100.0
2009-11-12 13:25:00,8.75,8.75,8.74,8.74,5700.0,8.5073,8.5073,8.4976,8.4976,5700.0
2009-11-12 13:30:00,8.75,8.76,8.74,8.76,20100.0,8.5073,8.517,8.4976,8.517,20100.0
2009-11-12 13:35:00,8.75,8.76,8.75,8.76,3200.0,8.5073,8.517,8.5073,8.517,3200.0
2009-11-12 13:40:00,8.75,8.78,8.75,8.78,11300.0,8.5073,8.5364,8.5073,8.5364,11300.0
2009-11-12 13:45:00,8.77,8.83,8.77,8.83,62000.0,8.5267,8.5851,8.5267,8.5851,62000.0
2009-11-12 13:50:00,8.82,8.83,8.8,8.8,29000.0,8.5753,8.5851,8.5559,8.5559,29000.0
2009-11-12 13:55:00,8.8,8.81,8.8,8.81,4200.0,8.5559,8.5656,8.5559,8.5656,4200.0
2009-11-12 14:00:00,8.81,8.81,8.8,8.81,5200.0,8.5656,8.5656,8.5559,8.5656,5200.0
2009-11-12 14:05:00,8.81,8.82,8.8,8.81,10700.0,8.5656,8.5753,8.5559,8.5656,10700.0
2009-11-12 14:10:00,8.81,8.82,8.8,8.81,11500.0,8.5656,8.5753,8.5559,8.5656,11500.0
2009-11-12 14:15:00,8.81,8.82,8.79,8.81,95400.0,8.5656,8.5753,8.5462,8.5656,95400.0
2009-11-12 14:20:00,8.81,8.81,8.77,8.77,33300.0,8.5656,8.5656,8.5267,8.5267,33300.0
2009-11-12 14:25:00,8.77,8.78,8.74,8.76,12200.0,8.5267,8.5364,8.4976,8.517,12200.0
2009-11-12 14:30:00,8.76,8.8,8.75,8.76,26200.0,8.517,8.5559,8.5073,8.517,26200.0
2009-11-12 14:35:00,8.75,8.78,8.75,8.76,12800.0,8.5073,8.5364,8.5073,8.517,12800.0
2009-11-12 14:40:00,8.76,8.77,8.73,8.76,19000.0,8.517,8.5267,8.4878,8.517,19000.0
2009-11-12 14:45:00,8.75,8.76,8.73,8.74,15900.0,8.5073,8.517,8.4878,8.4976,15900.0
2009-11-12 14:50:00,8.72,8.76,8.71,8.73,29100.0,8.4781,8.517,8.4684,8.4878,29100.0
2009-11-12 14:55:00,8.73,8.74,8.72,8.73,158700.0,8.4878,8.4976,8.4781,8.4878,158700.0
2009-11-12 15:00:00,8.74,8.75,8.73,8.73,18700.0,8.4976,8.5073,8.4878,8.4878,18700.0
2009-11-12 15:05:00,8.74,8.74,8.73,8.73,15100.0,8.4976,8.4976,8.4878,8.4878,15100.0
2009-11-12 15:10:00,8.73,8.74,8.73,8.73,10900.0,8.4878,8.4976,8.4878,8.4878,10900.0
2009-11-12 15:15:00,8.73,8.74,8.73,8.73,9100.0,8.4878,8.4976,8.4878,8.4878,9100.0
2009-11-12 15:20:00,8.74,8.74,8.73,8.73,8200.0,8.4976,8.4976,8.4878,8.4878,8200.0
2009-11-12 15:25:00,8.73,8.74,8.69,8.71,84500.0,8.4878,8.4976,8.4489,8.4684,84500.0
2009-11-12 15:30:00,8.71,8.72,8.7,8.72,23100.0,8.4684,8.4781,8.4587,8.4781,23100.0
2009-11-12 15:35:00,8.71,8.72,8.69,8.69,26000.0,8.4684,8.4781,8.4489,8.4489,26000.0
2009-11-12 15:40:00,8.7,8.7,8.69,8.7,94900.0,8.4587,8.4587,8.4489,8.4587,94900.0
2009-11-12 15:45:00,8.69,8.7,8.69,8.69,24400.0,8.4489,8.4587,8.4489,8.4489,24400.0
2009-11-12 15:50:00,8.69,8.7,8.69,8.7,36500.0,8.4489,8.4587,8.4489,8.4587,36500.0
2009-11-12 15:55:00,8.7,8.7,8.69,8.69,63900.0,8.4587,8.4587,8.4489,8.4489,63900.0
2009-11-13 09:30:00,8.76,8.76,8.66,8.66,8600.0,8.517,8.517,8.4198,8.4198,8600.0
2009-11-13 09:35:00,8.67,8.69,8.66,8.68,14500.0,8.4295,8.4489,8.4198,8.4392,14500.0
2009-11-13 09:40:00,8.68,8.7,8.66,8.68,9100.0,8.4392,8.4587,8.4198,8.4392,9100.0
2009-11-13 09:45:00,8.67,8.7,8.67,8.69,2200.0,8.4295,8.4587,8.4295,8.4489,2200.0
2009-11-13 09:50:00,8.69,8.74,8.69,8.72,4900.0,8.4489,8.4976,8.4489,8.4781,4900.0
2009-11-13 09:55:00,8.69,8.7,8.66,8.7,33200.0,8.4489,8.4587,8.4198,8.4587,33200.0
2009-11-13 10:00:00,8.69,8.8,8.67,8.79,407400.0,8.4489,8.5559,8.4295,8.5462,407400.0
2009-11-13 10:05:00,8.79,8.8,8.76,8.78,22500.0,8.5462,8.5559,8.517,8.5364,22500.0
2009-11-13 10:10:00,8.78,8.78,8.77,8.77,1700.0,8.5364,8.5364,8.5267,8.5267,1700.0
2009-11-13 10:15:00,8.78,8.79,8.77,8.78,7500.0,8.5364,8.5462,8.5267,8.5364,7500.0
2009-11-13 10:20:00,8.78,8.81,8.76,8.79,66700.0,8.5364,8.5656,8.517,8.5462,66700.0
2009-11-13 10:25:00,8.79,8.8,8.78,8.79,600.0,8.5462,8.5559,8.5364,8.5462,600.0
2009-11-13 10:30:00,8.79,8.8,8.71,8.74,8700.0,8.5462,8.5559,8.4684,8.4976,8700.0
2009-11-13 10:35:00,8.73,8.81,8.73,8.8,5800.0,8.4878,8.5656,8.4878,8.5559,5800.0
2009-11-13 10:40:00,8.81,8.85,8.8,8.85,24500.0,8.5656,8.6045,8.5559,8.6045,24500.0
2009-11-13 10:45:00,8.85,8.85,8.8,8.8,7900.0,8.6045,8.6045,8.5559,8.5559,7900.0
2009-11-13 10:50:00,8.81,8.84,8.8,8.81,8500.0,8.5656,8.5948,8.5559,8.5656,8500.0
2009-11-13 10:55:00,8.81,8.83,8.8,8.82,4600.0,8.5656,8.5851,8.5559,8.5753,4600.0
2009-11-13 11:00:00,8.82,8.88,8.82,8.87,11400.0,8.5753,8.6337,8.5753,8.6239,11400.0
2009-11-13 11:05:00,8.87,8.89,8.83,8.84,18600.0,8.6239,8.6434,8.5851,8.5948,18600.0
2009-11-13 11:10:00,8.85,8.85,8.83,8.83,4600.0,8.6045,8.6045,8.5851,8.5851,4600.0
2009-11-13 11:15:00,8.83,8.86,8.83,8.86,5700.0,8.5851,8.6142,8.5851,8.6142,5700.0
2009-11-13 11:20:00,8.86,8.89,8.86,8.88,2200.0,8.6142,8.6434,8.6142,8.6337,2200.0
2009-11-13 11:25:00,8.89,8.9,8.89,8.9,3900.0,8.6434,8.6531,8.6434,8.6531,3900.0
2009-11-13 11:30:00,8.89,8.9,8.89,8.9,1100.0,8.6434,8.6531,8.6434,8.6531,1100.0
2009-11-13 11:35:00,8.9,8.95,8.9,8.94,7400.0,8.6531,8.7017,8.6531,8.692,7400.0
2009-11-13 11:40:00,8.93,8.94,8.85,8.87,6700.0,8.6823,8.692,8.6045,8.6239,6700.0
2009-11-13 11:45:00,8.87,8.88,8.87,8.88,1300.0,8.6239,8.6337,8.6239,8.6337,1300.0
2009-11-13 11:50:00,8.88,8.9,8.88,8.9,1200.0,8.6337,8.6531,8.6337,8.6531,1200.0
2009-11-13 11:55:00,8.9,8.93,8.9,8.91,5600.0,8.6531,8.6823,8.6531,8.6628,5600.0
2009-11-13 12:00:00,8.9,8.93,8.9,8.93,1400.0,8.6531,8.6823,8.6531,8.6823,1400.0
2009-11-13 12:05:00,8.93,8.96,8.91,8.93,18200.0,8.6823,8.7115,8.6628,8.6823,18200.0
2009-11-13 12:10:00,8.93,8.94,8.92,8.93,5200.0,8.6823,8.692,8.6726,8.6823,5200.0
2009-11-13 12:15:00,8.93,9.0,8.92,9.0,158300.0,8.6823,8.7503,8.6726,8.7503,158300.0
2009-11-13 12:20:00,8.99,9.02,8.98,8.99,5800.0,8.7406,8.7698,8.7309,8.7406,5800.0
2009-11-13 12:25:00,8.99,9.01,8.97,9.0,12200.0,8.7406,8.7601,8.7212,8.7503,12200.0
2009-11-13 12:30:00,9.01,9.01,8.99,8.99,9900.0,8.7601,8.7601,8.7406,8.7406,9900.0
2009-11-13 12:35:00,8.98,8.99,8.98,8.99,2600.0,8.7309,8.7406,8.7309,8.7406,2600.0
2009-11-13 12:40:00,8.99,8.99,8.97,8.97,2300.0,8.7406,8.7406,8.7212,8.7212,2300.0
2009-11-13 12:45:00,8.96,8.96,8.95,8.95,2500.0,8.7115,8.7115,8.7017,8.7017,2500.0
2009-11-13 12:50:00,8.95,8.96,8.94,8.96,3900.0,8.7017,8.7115,8.692,8.7115,3900.0
2009-11-13 12:55:00,8.97,8.97,8.97,8.97,500.0,8.7212,8.7212,8.7212,8.7212,500.0
2009-11-13 13:00:00,8.97,8.97,8.96,8.97,700.0,8.7212,8.7212,8.7115,8.7212,700.0
2009-11-13 13:05:00,8.97,8.97,8.96,8.97,600.0,8.7212,8.7212,8.7115,8.7212,600.0
2009-11-13 13:10:00,8.96,8.98,8.96,8.98,900.0,8.7115,8.7309,8.7115,8.7309,900.0
2009-11-13 13:15:00,8.98,8.98,8.94,8.94,6900.0,8.7309,8.7309,8.692,8.692,6900.0
2009-11-13 13:20:00,8.94,8.96,8.94,8.94,8000.0,8.692,8.7115,8.692,8.692,8000.0
2009-11-13 13:25:00,8.94,8.94,8.93,8.94,2700.0,8.692,8.692,8.6823,8.692,2700.0
2009-11-13 13:30:00,8.93,8.94,8.93,8.93,3600.0,8.6823,8.692,8.6823,8.6823,3600.0
2009-11-13 13:35:00,8.94,8.94,8.93,8.94,4900.0,8.692,8.692,8.6823,8.692,4900.0
2009-11-13 13:40:00,8.94,8.94,8.94,8.94,600.0,8.692,8.692,8.692,8.692,600.0
2009-11-13 13:45:00,8.94,8.94,8.92,8.92,5700.0,8.692,8.692,8.6726,8.6726,5700.0
2009-11-13 13:50:00,8.92,8.92,8.91,8.91,600.0,8.6726,8.6726,8.6628,8.6628,600.0
2009-11-13 13:55:00,8.91,8.94,8.91,8.94,5400.0,8.6628,8.692,8.6628,8.692,5400.0
2009-11-13 14:00:00,8.94,8.94,8.93,8.94,2700.0,8.692,8.692,8.6823,8.692,2700.0
2009-11-13 14:05:00,8.94,8.95,8.93,8.95,3800.0,8.692,8.7017,8.6823,8.7017,3800.0
2009-11-13 14:10:00,8.95,8.95,8.93,8.93,3500.0,8.7017,8.7017,8.6823,8.6823,3500.0
2009-11-13 14:15:00,8.92,8.94,8.92,8.93,3900.0,8.6726,8.692,8.6726,8.6823,3900.0
2009-11-13 14:20:00,8.92,8.92,8.91,8.92,6000.0,8.6726,8.6726,8.6628,8.6726,6000.0
2009-11-13 14:25:00,8.91,8.92,8.9,8.92,8300.0,8.6628,8.6726,8.6531,8.6726,8300.0
2009-11-13 14:30:00,8.91,8.91,8.89,8.91,17400.0,8.6628,8.6628,8.6434,8.6628,17400.0
2009-11-13 14:35:00,8.91,8.91,8.86,8.86,5000.0,8.6628,8.6628,8.6142,8.6142,5000.0
2009-11-13 14:40:00,8.85,8.86,8.84,8.84,4900.0,8.6045,8.6142,8.5948,8.5948,4900.0
2009-11-13 14:45:00,8.82,8.85,8.81,8.85,5800.0,8.5753,8.6045,8.5656,8.6045,5800.0
2009-11-13 14:50:00,8.85,8.85,8.82,8.84,9100.0,8.6045,8.6045,8.5753,8.5948,9100.0
2009-11-13 14:55:00,8.85,8.85,8.82,8.83,9000.0,8.6045,8.6045,8.5753,8.5851,9000.0
2009-11-13 15:00:00,8.82,8.85,8.8,8.84,12600.0,8.5753,8.6045,8.5559,8.5948,12600.0
2009-11-13 15:05:00,8.84,8.86,8.83,8.86,2800.0,8.5948,8.6142,8.5851,8.6142,2800.0
2009-11-13 15:10:00,8.86,8.88,8.85,8.86,10800.0,8.6142,8.6337,8.6045,8.6142,10800.0
2009-11-13 15:15:00,8.86,8.88,8.85,8.88,6000.0,8.6142,8.6337,8.6045,8.6337,6000.0
2009-11-13 15:20:00,8.87,8.88,8.84,8.85,12700.0,8.6239,8.6337,8.5948,8.6045,12700.0
2009-11-13 15:25:00,8.85,8.89,8.84,8.89,18400.0,8.6045,8.6434,8.5948,8.6434,18400.0
2009-11-13 15:30:00,8.88,8.89,8.86,8.89,378100.0,8.6337,8.6434,8.6142,8.6434,378100.0
2009-11-13 15:35:00,8.9,8.9,8.88,8.89,10400.0,8.6531,8.6531,8.6337,8.6434,10400.0
2009-11-13 15:40:00,8.89,8.96,8.89,8.96,10400.0,8.6434,8.7115,8.6434,8.7115,10400.0
2009-11-13 15:45:00,8.96,8.96,8.94,8.95,14500.0,8.7115,8.7115,8.692,8.7017,14500.0
2009-11-13 15:50:00,8.95,8.95,8.88,8.91,46600.0,8.7017,8.7017,8.6337,8.6628,46600.0
2009-11-13 15:55:00,8.91,8.93,8.9,8.92,46200.0,8.6628,8.6823,8.6531,8.6726,46200.0
2009-11-16 09:30:00,9.57,9.57,9.26,9.4,144800.0,9.3045,9.3045,9.0031,9.1392,144800.0
2009-11-16 09:35:00,9.4,9.4,9.34,9.34,67400.0,9.1392,9.1392,9.0809,9.0809,67400.0
2009-11-16 09:40:00,9.34,9.37,9.31,9.32,55900.0,9.0809,9.1101,9.0517,9.0615,55900.0
2009-11-16 09:45:00,9.32,9.41,9.32,9.39,76200.0,9.0615,9.149,9.0615,9.1295,76200.0
2009-11-16 09:50:00,9.39,9.52,9.38,9.52,37800.0,9.1295,9.2559,9.1198,9.2559,37800.0
2009-11-16 09:55:00,9.52,9.56,9.51,9.56,55700.0,9.2559,9.2948,9.2462,9.2948,55700.0
2009-11-16 10:00:00,9.57,9.57,9.54,9.55,32000.0,9.3045,9.3045,9.2754,9.2851,32000.0
2009-11-16 10:05:00,9.56,9.69,9.56,9.69,56900.0,9.2948,9.4212,9.2948,9.4212,56900.0
2009-11-16 10:10:00,9.69,9.73,9.68,9.68,115400.0,9.4212,9.4601,9.4115,9.4115,115400.0
2009-11-16 10:15:00,9.69,9.71,9.57,9.59,52900.0,9.4212,9.4406,9.3045,9.324,52900.0
2009-11-16 10:20:00,9.57,9.57,9.42,9.44,25200.0,9.3045,9.3045,9.1587,9.1781,25200.0
2009-11-16 10:25:00,9.44,9.45,9.39,9.44,44500.0,9.1781,9.1879,9.1295,9.1781,44500.0
2009-11-16 10:30:00,9.44,9.46,9.39,9.4,28900.0,9.1781,9.1976,9.1295,9.1392,28900.0
2009-11-16 10:35:00,9.4,9.41,9.39,9.41,15000.0,9.1392,9.149,9.1295,9.149,15000.0
2009-11-16 10:40:00,9.41,9.43,9.4,9.42,18900.0,9.149,9.1684,9.1392,9.1587,18900.0
2009-11-16 10:45:00,9.42,9.46,9.41,9.45,25300.0,9.1587,9.1976,9.149,9.1879,25300.0
2009-11-16 10:50:00,9.45,9.49,9.45,9.46,18200.0,9.1879,9.2267,9.1879,9.1976,18200.0
2009-11-16 10:55:00,9.47,9.52,9.47,9.52,23900.0,9.2073,9.2559,9.2073,9.2559,23900.0
2009-11-16 11:00:00,9.52,9.53,9.5,9.52,24400.0,9.2559,9.2656,9.2365,9.2559,24400.0
2009-11-16 11:05:00,9.52,9.58,9.52,9.58,20700.0,9.2559,9.3143,9.2559,9.3143,20700.0
2009-11-16 11:10:00,9.58,9.63,9.57,9.63,59700.0,9.3143,9.3629,9.3045,9.3629,59700.0
2009-11-16 11:15:00,9.62,9.7,9.62,9.67,43900.0,9.3531,9.4309,9.3531,9.4018,43900.0
2009-11-16 11:20:00,9.68,9.68,9.6,9.6,18800.0,9.4115,9.4115,9.3337,9.3337,18800.0
2009-11-16 11:25:00,9.6,9.61,9.57,9.61,17700.0,9.3337,9.3434,9.3045,9.3434,17700.0
2009-11-16 11:30:00,9.6,9.66,9.59,9.61,23900.0,9.3337,9.392,9.324,9.3434,23900.0
2009-11-16 11:35:00,9.6,9.6,9.58,9.6,7900.0,9.3337,9.3337,9.3143,9.3337,7900.0
2009-11-16 11:40:00,9.6,9.6,9.57,9.58,13900.0,9.3337,9.3337,9.3045,9.3143,13900.0
2009-11-16 11:45:00,9.59,9.61,9.59,9.6,10400.0,9.324,9.3434,9.324,9.3337,10400.0
2009-11-16 11:50:00,9.59,9.61,9.59,9.6,5300.0,9.324,9.3434,9.324,9.3337,5300.0
2009-11-16 11:55:00,9.59,9.59,9.5,9.53,24800.0,9.324,9.324,9.2365,9.2656,24800.0
2009-11-16 12:00:00,9.53,9.55,9.53,9.55,8000.0,9.2656,9.2851,9.2656,9.2851,8000.0
2009-11-16 12:05:00,9.54,9.57,9.54,9.57,47500.0,9.2754,9.3045,9.2754,9.3045,47500.0
2009-11-16 12:10:00,9.57,9.61,9.57,9.59,9800.0,9.3045,9.3434,9.3045,9.324,9800.0
2009-11-16 12:15:00,9.6,9.6,9.51,9.55,27400.0,9.3337,9.3337,9.2462,9.2851,27400.0
2009-11-16 12:20:00,9.55,9.55,9.46,9.46,15000.0,9.2851,9.2851,9.1976,9.1976,15000.0
2009-11-16 12:25:00,9.46,9.51,9.46,9.49,9300.0,9.1976,9.2462,9.1976,9.2267,9300.0
2009-11-16 12:30:00,9.48,9.48,9.42,9.42,32400.0,9.217,9.217,9.1587,9.1587,32400.0
2009-11-16 12:35:00,9.43,9.45,9.39,9.39,13900.0,9.1684,9.1879,9.1295,9.1295,13900.0
2009-11-16 12:40:00,9.39,9.41,9.38,9.41,11500.0,9.1295,9.149,9.1198,9.149,11500.0
2009-11-16 12:45:00,9.41,9.45,9.41,9.45,8400.0,9.149,9.1879,9.149,9.1879,8400.0
2009-11-16 12:50:00,9.45,9.48,9.45,9.47,3400.0,9.1879,9.217,9.1879,9.2073,3400.0
2009-11-16 12:55:00,9.48,9.51,9.47,9.47,6200.0,9.217,9.2462,9.2073,9.2073,6200.0
2009-11-16 13:00:00,9.47,9.47,9.42,9.44,9100.0,9.2073,9.2073,9.1587,9.1781,9100.0
2009-11-16 13:05:00,9.44,9.48,9.43,9.48,5900.0,9.1781,9.217,9.1684,9.217,5900.0
2009-11-16 13:10:00,9.47,9.48,9.42,9.43,11400.0,9.2073,9.217,9.1587,9.1684,11400.0
2009-11-16 13:15:00,9.43,9.43,9.4,9.41,11300.0,9.1684,9.1684,9.1392,9.149,11300.0
2009-11-16 13:20:00,9.41,9.42,9.41,9.41,7500.0,9.149,9.1587,9.149,9.149,7500.0
2009-11-16 13:25:00,9.41,9.42,9.39,9.4,15600.0,9.149,9.1587,9.1295,9.1392,15600.0
2009-11-16 13:30:00,9.39,9.4,9.39,9.4,15000.0,9.1295,9.1392,9.1295,9.1392,15000.0
2009-11-16 13:35:00,9.4,9.4,9.38,9.38,10600.0,9.1392,9.1392,9.1198,9.1198,10600.0
2009-11-16 13:40:00,9.39,9.39,9.37,9.37,7200.0,9.1295,9.1295,9.1101,9.1101,7200.0
2009-11-16 13:45:00,9.38,9.4,9.38,9.39,15300.0,9.1198,9.1392,9.1198,9.1295,15300.0
2009-11-16 13:50:00,9.4,9.4,9.39,9.39,5000.0,9.1392,9.1392,9.1295,9.1295,5000.0
2009-11-16 13:55:00,9.4,9.4,9.39,9.39,2500.0,9.1392,9.1392,9.1295,9.1295,2500.0
2009-11-16 14:00:00,9.4,9.4,9.39,9.39,7600.0,9.1392,9.1392,9.1295,9.1295,7600.0
2009-11-16 14:05:00,9.39,9.4,9.39,9.4,6800.0,9.1295,9.1392,9.1295,9.1392,6800.0
2009-11-16 14:10:00,9.4,9.4,9.38,9.39,7500.0,9.1392,9.1392,9.1198,9.1295,7500.0
2009-11-16 14:15:00,9.38,9.39,9.37,9.39,16300.0,9.1198,9.1295,9.1101,9.1295,16300.0
2009-11-16 14:20:00,9.39,9.39,9.37,9.37,14500.0,9.1295,9.1295,9.1101,9.1101,14500.0
2009-11-16 14:25:00,9.37,9.38,9.36,9.36,11000.0,9.1101,9.1198,9.1004,9.1004,11000.0
2009-11-16 14:30:00,9.37,9.37,9.35,9.36,16800.0,9.1101,9.1101,9.0906,9.1004,16800.0
2009-11-16 14:35:00,9.37,9.37,9.35,9.35,18300.0,9.1101,9.1101,9.0906,9.0906,18300.0
2009-11-16 14:40:00,9.35,9.36,9.34,9.35,22500.0,9.0906,9.1004,9.0809,9.0906,22500.0
2009-11-16 14:45:00,9.35,9.35,9.34,9.34,13800.0,9.0906,9.0906,9.0809,9.0809,13800.0
2009-11-16 14:50:00,9.35,9.35,9.34,9.34,16700.0,9.0906,9.0906,9.0809,9.0809,16700.0
2009-11-16 14:55:00,9.34,9.35,9.33,9.35,20500.0,9.0809,9.0906,9.0712,9.0906,20500.0
2009-11-16 15:00:00,9.35,9.35,9.31,9.33,87700.0,9.0906,9.0906,9.0517,9.0712,87700.0
2009-11-16 15:05:00,9.32,9.33,9.32,9.33,18400.0,9.0615,9.0712,9.0615,9.0712,18400.0
2009-11-16 15:10:00,9.33,9.33,9.32,9.33,9800.0,9.0712,9.0712,9.0615,9.0712,9800.0
2009-11-16 15:15:00,9.33,9.37,9.29,9.3,60500.0,9.0712,9.1101,9.0323,9.042,60500.0
2009-11-16 15:20:00,9.29,9.29,9.25,9.25,37300.0,9.0323,9.0323,8.9934,8.9934,37300.0
2009-11-16 15:25:00,9.25,9.26,9.24,9.24,31300.0,8.9934,9.0031,8.9837,8.9837,31300.0
2009-11-16 15:30:00,9.24,9.25,9.2,9.21,73900.0,8.9837,8.9934,8.9448,8.9545,73900.0
2009-11-16 15:35:00,9.21,9.31,9.21,9.3,34500.0,8.9545,9.0517,8.9545,9.042,34500.0
2009-11-16 15:40:00,9.3,9.31,9.28,9.3,43700.0,9.042,9.0517,9.0226,9.042,43700.0
2009-11-16 15:45:00,9.29,9.36,9.29,9.33,35100.0,9.0323,9.1004,9.0323,9.0712,35100.0
2009-11-16 15:50:00,9.33,9.33,9.29,9.33,114200.0,9.0712,9.0712,9.0323,9.0712,114200.0
2009-11-16 15:55:00,9.33,9.33,9.29,9.3,62600.0,9.0712,9.0712,9.0323,9.042,62600.0
2009-11-17 09:30:00,9.3,9.35,9.19,9.2,18600.0,9.042,9.0906,8.9351,8.9448,18600.0
2009-11-17 09:35:00,9.2,9.21,9.18,9.2,4600.0,8.9448,8.9545,8.9253,8.9448,4600.0
2009-11-17 09:40:00,9.19,9.21,9.1,9.11,36600.0,8.9351,8.9545,8.8476,8.8573,36600.0
2009-11-17 09:45:00,9.13,9.2,9.13,9.2,10900.0,8.8767,8.9448,8.8767,8.9448,10900.0
2009-11-17 09:50:00,9.23,9.29,9.21,9.25,10700.0,8.974,9.0323,8.9545,8.9934,10700.0
2009-11-17 09:55:00,9.24,9.28,9.21,9.26,5500.0,8.9837,9.0226,8.9545,9.0031,5500.0
2009-11-17 10:00:00,9.25,9.27,9.24,9.26,2200.0,8.9934,9.0129,8.9837,9.0031,2200.0
2009-11-17 10:05:00,9.25,9.26,9.21,9.24,5100.0,8.9934,9.0031,8.9545,8.9837,5100.0
2009-11-17 10:10:00,9.24,9.27,9.2,9.22,16100.0,8.9837,9.0129,8.9448,8.9642,16100.0
2009-11-17 10:15:00,9.22,9.27,9.22,9.27,4300.0,8.9642,9.0129,8.9642,9.0129,4300.0
2009-11-17 10:20:00,9.27,9.29,9.27,9.29,14800.0,9.0129,9.0323,9.0129,9.0323,14800.0
2009-11-17 10:25:00,9.28,9.29,9.28,9.28,4400.0,9.0226,9.0323,9.0226,9.0226,4400.0
2009-11-17 10:30:00,9.29,9.29,9.23,9.24,7100.0,9.0323,9.0323,8.974,8.9837,7100.0
2009-11-17 10:35:00,9.24,9.24,9.2,9.2,4900.0,8.9837,8.9837,8.9448,8.9448,4900.0
2009-11-17 10:40:00,9.2,9.2,9.19,9.19,5400.0,8.9448,8.9448,8.9351,8.9351,5400.0
2009-11-17 10:45:00,9.19,9.2,9.16,9.19,7400.0,8.9351,8.9448,8.9059,8.9351,7400.0
2009-11-17 10:50:00,9.19,9.21,9.18,9.2,15200.0,8.9351,8.9545,8.9253,8.9448,15200.0
2009-11-17 10:55:00,9.2,9.24,9.2,9.24,3100.0,8.9448,8.9837,8.9448,8.9837,3100.0
2009-11-17 11:00:00,9.24,9.24,9.23,9.23,3800.0,8.9837,8.9837,8.974,8.974,3800.0
2009-11-17 11:05:00,9.24,9.25,9.22,9.24,6300.0,8.9837,8.9934,8.9642,8.9837,6300.0
2009-11-17 11:10:00,9.25,9.25,9.24,9.24,3600.0,8.9934,8.9934,8.9837,8.9837,3600.0
2009-11-17 11:15:00,9.24,9.26,9.24,9.24,8300.0,8.9837,9.0031,8.9837,8.9837,8300.0
2009-11-17 11:20:00,9.24,9.26,9.23,9.26,9100.0,8.9837,9.0031,8.974,9.0031,9100.0
2009-11-17 11:25:00,9.26,9.3,9.25,9.28,4500.0,9.0031,9.042,8.9934,9.0226,4500.0
2009-11-17 11:30:00,9.28,9.29,9.27,9.28,4200.0,9.0226,9.0323,9.0129,9.0226,4200.0
2009-11-17 11:35:00,9.28,9.3,9.28,9.28,8100.0,9.0226,9.042,9.0226,9.0226,8100.0
2009-11-17 11:40:00,9.29,9.3,9.28,9.28,3200.0,9.0323,9.042,9.0226,9.0226,3200.0
2009-11-17 11:45:00,9.28,9.3,9.27,9.28,4000.0,9.0226,9.042,9.0129,9.0226,4000.0
2009-11-17 11:50:00,9.29,9.3,9.28,9.3,3700.0,9.0323,9.042,9.0226,9.042,3700.0
2009-11-17 11:55:00,9.31,9.34,9.31,9.33,3300.0,9.0517,9.0809,9.0517,9.0712,3300.0
2009-11-17 12:00:00,9.33,9.34,9.33,9.34,2700.0,9.0712,9.0809,9.0712,9.0809,2700.0
2009-11-17 12:05:00,9.33,9.37,9.33,9.36,5700.0,9.0712,9.1101,9.0712,9.1004,5700.0
2009-11-17 12:10:00,9.37,9.39,9.37,9.38,9000.0,9.1101,9.1295,9.1101,9.1198,9000.0
2009-11-17 12:15:00,9.38,9.39,9.38,9.38,1200.0,9.1198,9.1295,9.1198,9.1198,1200.0
2009-11-17 12:20:00,9.38,9.46,9.38,9.45,16100.0,9.1198,9.1976,9.1198,9.1879,16100.0
2009-11-17 12:25:00,9.46,9.46,9.39,9.39,17800.0,9.1976,9.1976,9.1295,9.1295,17800.0
2009-11-17 12:30:00,9.4,9.42,9.39,9.42,5700.0,9.1392,9.1587,9.1295,9.1587,5700.0
2009-11-17 12:35:00,9.42,9.43,9.4,9.42,6600.0,9.1587,9.1684,9.1392,9.1587,6600.0
2009-11-17 12:40:00,9.42,9.42,9.41,9.42,4300.0,9.1587,9.1587,9.149,9.1587,4300.0
2009-11-17 12:45:00,9.43,9.44,9.41,9.41,8400.0,9.1684,9.1781,9.149,9.149,8400.0
2009-11-17 12:50:00,9.41,9.42,9.41,9.42,1000.0,9.149,9.1587,9.149,9.1587,1000.0
2009-11-17 12:55:00,9.41,9.44,9.41,9.44,5100.0,9.149,9.1781,9.149,9.1781,5100.0
2009-11-17 13:00:00,9.43,9.45,9.43,9.43,10900.0,9.1684,9.1879,9.1684,9.1684,10900.0
2009-11-17 13:05:00,9.41,9.41,9.41,9.41,800.0,9.149,9.149,9.149,9.149,800.0
2009-11-17 13:10:00,9.41,9.43,9.41,9.42,4100.0,9.149,9.1684,9.149,9.1587,4100.0
2009-11-17 13:15:00,9.42,9.45,9.42,9.45,4000.0,9.1587,9.1879,9.1587,9.1879,4000.0
2009-11-17 13:20:00,9.45,9.48,9.45,9.47,6200.0,9.1879,9.217,9.1879,9.2073,6200.0
2009-11-17 13:25:00,9.48,9.48,9.47,9.47,4100.0,9.217,9.217,9.2073,9.2073,4100.0
2009-11-17 13:30:00,9.47,9.48,9.45,9.46,13400.0,9.2073,9.217,9.1879,9.1976,13400.0
2009-11-17 13:35:00,9.46,9.46,9.42,9.42,4300.0,9.1976,9.1976,9.1587,9.1587,4300.0
2009-11-17 13:40:00,9.43,9.48,9.43,9.47,10600.0,9.1684,9.217,9.1684,9.2073,10600.0
2009-11-17 13:45:00,9.47,9.48,9.43,9.43,8600.0,9.2073,9.217,9.1684,9.1684,8600.0
2009-11-17 13:50:00,9.43,9.43,9.4,9.4,8100.0,9.1684,9.1684,9.1392,9.1392,8100.0
2009-11-17 13:55:00,9.4,9.41,9.38,9.38,7600.0,9.1392,9.149,9.1198,9.1198,7600.0
2009-11-17 14:00:00,9.39,9.41,9.38,9.4,7000.0,9.1295,9.149,9.1198,9.1392,7000.0
2009-11-17 14:05:00,9.41,9.41,9.39,9.4,7900.0,9.149,9.149,9.1295,9.1392,7900.0
2009-11-17 14:10:00,9.4,9.4,9.39,9.39,4800.0,9.1392,9.1392,9.1295,9.1295,4800.0
2009-11-17 14:15:00,9.4,9.41,9.39,9.41,4700.0,9.1392,9.149,9.1295,9.149,4700.0
2009-11-17 14:20:00,9.41,9.42,9.4,9.42,6300.0,9.149,9.1587,9.1392,9.1587,6300.0
2009-11-17 14:25:00,9.42,9.42,9.4,9.41,4000.0,9.1587,9.1587,9.1392,9.149,4000.0
2009-11-17 14:30:00,9.4,9.41,9.4,9.4,7200.0,9.1392,9.149,9.1392,9.1392,7200.0
2009-11-17 14:35:00,9.41,9.41,9.39,9.39,4800.0,9.149,9.149,9.1295,9.1295,4800.0
2009-11-17 14:40:00,9.4,9.4,9.39,9.39,5600.0,9.1392,9.1392,9.1295,9.1295,5600.0
2009-11-17 14:45:00,9.4,9.4,9.38,9.38,10500.0,9.1392,9.1392,9.1198,9.1198,10500.0
2009-11-17 14:50:00,9.38,9.39,9.36,9.38,12600.0,9.1198,9.1295,9.1004,9.1198,12600.0
2009-11-17 14:55:00,9.37,9.38,9.37,9.38,5300.0,9.1101,9.1198,9.1101,9.1198,5300.0
2009-11-17 15:00:00,9.38,9.39,9.37,9.38,12200.0,9.1198,9.1295,9.1101,9.1198,12200.0
2009-11-17 15:05:00,9.38,9.38,9.35,9.36,13200.0,9.1198,9.1198,9.0906,9.1004,13200.0
2009-11-17 15:10:00,9.36,9.41,9.35,9.4,11800.0,9.1004,9.149,9.0906,9.1392,11800.0
2009-11-17 15:15:00,9.4,9.4,9.38,9.39,8700.0,9.1392,9.1392,9.1198,9.1295,8700.0
2009-11-17 15:20:00,9.38,9.4,9.38,9.39,8900.0,9.1198,9.1392,9.1198,9.1295,8900.0
2009-11-17 15:25:00,9.39,9.41,9.39,9.4,11400.0,9.1295,9.149,9.1295,9.1392,11400.0
2009-11-17 15:30:00,9.4,9.41,9.39,9.4,19300.0,9.1392,9.149,9.1295,9.1392,19300.0
2009-11-17 15:35:00,9.4,9.4,9.37,9.38,21900.0,9.1392,9.1392,9.1101,9.1198,21900.0
2009-11-17 15:40:00,9.37,9.38,9.35,9.36,22300.0,9.1101,9.1198,9.0906,9.1004,22300.0
2009-11-17 15:45:00,9.35,9.36,9.33,9.35,27900.0,9.0906,9.1004,9.0712,9.0906,27900.0
2009-11-17 15:50:00,9.34,9.37,9.34,9.36,21900.0,9.0809,9.1101,9.0809,9.1004,21900.0
2009-11-17 15:55:00,9.36,9.37,9.35,9.35,28100.0,9.1004,9.1101,9.0906,9.0906,28100.0
2009-11-18 09:30:00,9.4,9.4,9.25,9.28,31300.0,9.1392,9.1392,8.9934,9.0226,31300.0
2009-11-18 09:35:00,9.28,9.35,9.28,9.35,5700.0,9.0226,9.0906,9.0226,9.0906,5700.0
2009-11-18 09:40:00,9.37,9.4,9.31,9.4,8700.0,9.1101,9.1392,9.0517,9.1392,8700.0
2009-11-18 09:45:00,9.41,9.47,9.41,9.41,14700.0,9.149,9.2073,9.149,9.149,14700.0
2009-11-18 09:50:00,9.4,9.42,9.32,9.41,19900.0,9.1392,9.1587,9.0615,9.149,19900.0
2009-11-18 09:55:00,9.43,9.48,9.43,9.45,13100.0,9.1684,9.217,9.1684,9.1879,13100.0
2009-11-18 10:00:00,9.46,9.46,9.43,9.45,7800.0,9.1976,9.1976,9.1684,9.1879,7800.0
2009-11-18 10:05:00,9.45,9.51,9.45,9.49,9000.0,9.1879,9.2462,9.1879,9.2267,9000.0
2009-11-18 10:10:00,9.5,9.5,9.41,9.44,16900.0,9.2365,9.2365,9.149,9.1781,16900.0
2009-11-18 10:15:00,9.44,9.45,9.44,9.44,2900.0,9.1781,9.1879,9.1781,9.1781,2900.0
2009-11-18 10:20:00,9.44,9.5,9.43,9.48,7900.0,9.1781,9.2365,9.1684,9.217,7900.0
2009-11-18 10:25:00,9.48,9.55,9.48,9.52,11500.0,9.217,9.2851,9.217,9.2559,11500.0
2009-11-18 10:30:00,9.53,9.55,9.49,9.49,13200.0,9.2656,9.2851,9.2267,9.2267,13200.0
2009-11-18 10:35:00,9.5,9.55,9.5,9.55,9900.0,9.2365,9.2851,9.2365,9.2851,9900.0
2009-11-18 10:40:00,9.55,9.62,9.55,9.6,17800.0,9.2851,9.3531,9.2851,9.3337,17800.0
2009-11-18 10:45:00,9.61,9.61,9.55,9.56,11500.0,9.3434,9.3434,9.2851,9.2948,11500.0
2009-11-18 10:50:00,9.56,9.61,9.56,9.57,33800.0,9.2948,9.3434,9.2948,9.3045,33800.0
2009-11-18 10:55:00,9.57,9.6,9.57,9.59,7100.0,9.3045,9.3337,9.3045,9.324,7100.0
2009-11-18 11:00:00,9.6,9.67,9.59,9.67,19600.0,9.3337,9.4018,9.324,9.4018,19600.0
2009-11-18 11:05:00,9.67,9.67,9.61,9.63,16000.0,9.4018,9.4018,9.3434,9.3629,16000.0
2009-11-18 11:10:00,9.64,9.64,9.59,9.61,9600.0,9.3726,9.3726,9.324,9.3434,9600.0
2009-11-18 11:15:00,9.6,9.61,9.6,9.6,3600.0,9.3337,9.3434,9.3337,9.3337,3600.0
2009-11-18 11:20:00,9.59,9.62,9.59,9.6,37000.0,9.324,9.3531,9.324,9.3337,37000.0
2009-11-18 11:25:00,9.6,9.63,9.59,9.62,63000.0,9.3337,9.3629,9.324,9.3531,63000.0
2009-11-18 11:30:00,9.62,9.62,9.58,9.59,10900.0,9.3531,9.3531,9.3143,9.324,10900.0
2009-11-18 11:35:00,9.59,9.61,9.58,9.59,10700.0,9.324,9.3434,9.3143,9.324,10700.0
2009-11-18 11:40:00,9.59,9.64,9.59,9.63,8600.0,9.324,9.3726,9.324,9.3629,8600.0
2009-11-18 11:45:00,9.63,9.67,9.63,9.67,7300.0,9.3629,9.4018,9.3629,9.4018,7300.0
2009-11-18 11:50:00,9.67,9.68,9.65,9.65,13100.0,9.4018,9.4115,9.3823,9.3823,13100.0
2009-11-18 11:55:00,9.65,9.67,9.63,9.67,5900.0,9.3823,9.4018,9.3629,9.4018,5900.0
2009-11-18 12:00:00,9.67,9.71,9.67,9.7,13400.0,9.4018,9.4406,9.4018,9.4309,13400.0
2009-11-18 12:05:00,9.71,9.77,9.7,9.76,11900.0,9.4406,9.499,9.4309,9.4893,11900.0
2009-11-18 12:10:00,9.77,9.79,9.7,9.7,27700.0,9.499,9.5184,9.4309,9.4309,27700.0
2009-11-18 12:15:00,9.7,9.7,9.62,9.62,20200.0,9.4309,9.4309,9.3531,9.3531,20200.0
2009-11-18 12:20:00,9.63,9.63,9.59,9.59,15300.0,9.3629,9.3629,9.324,9.324,15300.0
2009-11-18 12:25:00,9.6,9.64,9.58,9.63,7800.0,9.3337,9.3726,9.3143,9.3629,7800.0
2009-11-18 12:30:00,9.62,9.62,9.6,9.6,5000.0,9.3531,9.3531,9.3337,9.3337,5000.0
2009-11-18 12:35:00,9.6,9.63,9.6,9.63,8000.0,9.3337,9.3629,9.3337,9.3629,8000.0
2009-11-18 12:40:00,9.63,9.68,9.63,9.68,19100.0,9.3629,9.4115,9.3629,9.4115,19100.0
2009-11-18 12:45:00,9.68,9.69,9.67,9.69,5900.0,9.4115,9.4212,9.4018,9.4212,5900.0
2009-11-18 12:50:00,9.68,9.69,9.68,9.69,4600.0,9.4115,9.4212,9.4115,9.4212,4600.0
2009-11-18 12:55:00,9.68,9.69,9.55,9.64,43400.0,9.4115,9.4212,9.2851,9.3726,43400.0
2009-11-18 13:00:00,9.63,9.63,9.62,9.63,5400.0,9.3629,9.3629,9.3531,9.3629,5400.0
2009-11-18 13:05:00,9.64,9.65,9.59,9.61,14300.0,9.3726,9.3823,9.324,9.3434,14300.0
2009-11-18 13:10:00,9.61,9.64,9.51,9.6,32200.0,9.3434,9.3726,9.2462,9.3337,32200.0
2009-11-18 13:15:00,9.6,9.62,9.59,9.6,9600.0,9.3337,9.3531,9.324,9.3337,9600.0
2009-11-18 13:20:00,9.59,9.59,9.52,9.55,12300.0,9.324,9.324,9.2559,9.2851,12300.0
2009-11-18 13:25:00,9.55,9.58,9.51,9.56,12100.0,9.2851,9.3143,9.2462,9.2948,12100.0
2009-11-18 13:30:00,9.56,9.57,9.54,9.54,9400.0,9.2948,9.3045,9.2754,9.2754,9400.0
2009-11-18 13:35:00,9.53,9.55,9.53,9.55,2600.0,9.2656,9.2851,9.2656,9.2851,2600.0
2009-11-18 13:40:00,9.55,9.56,9.52,9.56,35200.0,9.2851,9.2948,9.2559,9.2948,35200.0
2009-11-18 13:45:00,9.56,9.57,9.56,9.56,2400.0,9.2948,9.3045,9.2948,9.2948,2400.0
2009-11-18 13:50:00,9.56,9.57,9.52,9.52,13100.0,9.2948,9.3045,9.2559,9.2559,13100.0
2009-11-18 13:55:00,9.51,9.54,9.51,9.52,13800.0,9.2462,9.2754,9.2462,9.2559,13800.0
2009-11-18 14:00:00,9.52,9.53,9.52,9.52,2500.0,9.2559,9.2656,9.2559,9.2559,2500.0
2009-11-18 14:05:00,9.52,9.53,9.49,9.52,20100.0,9.2559,9.2656,9.2267,9.2559,20100.0
2009-11-18 14:10:00,9.53,9.55,9.49,9.52,18100.0,9.2656,9.2851,9.2267,9.2559,18100.0
2009-11-18 14:15:00,9.51,9.52,9.51,9.52,3000.0,9.2462,9.2559,9.2462,9.2559,3000.0
2009-11-18 14:20:00,9.52,9.53,9.51,9.51,9700.0,9.2559,9.2656,9.2462,9.2462,9700.0
2009-11-18 14:25:00,9.51,9.52,9.47,9.48,18300.0,9.2462,9.2559,9.2073,9.217,18300.0
2009-11-18 14:30:00,9.47,9.48,9.47,9.47,3400.0,9.2073,9.217,9.2073,9.2073,3400.0
2009-11-18 14:35:00,9.47,9.48,9.47,9.48,1700.0,9.2073,9.217,9.2073,9.217,1700.0
2009-11-18 14:40:00,9.48,9.48,9.45,9.45,14400.0,9.217,9.217,9.1879,9.1879,14400.0
2009-11-18 14:45:00,9.45,9.49,9.45,9.48,8500.0,9.1879,9.2267,9.1879,9.217,8500.0
2009-11-18 14:50:00,9.49,9.5,9.48,9.49,10400.0,9.2267,9.2365,9.217,9.2267,10400.0
2009-11-18 14:55:00,9.48,9.5,9.47,9.49,8400.0,9.217,9.2365,9.2073,9.2267,8400.0
2009-11-18 15:00:00,9.5,9.52,9.5,9.51,12100.0,9.2365,9.2559,9.2365,9.2462,12100.0
2009-11-18 15:05:00,9.51,9.52,9.48,9.51,20200.0,9.2462,9.2559,9.217,9.2462,20200.0
2009-11-18 15:10:00,9.52,9.54,9.52,9.54,7000.0,9.2559,9.2754,9.2559,9.2754,7000.0
2009-11-18 15:15:00,9.53,9.56,9.52,9.53,21100.0,9.2656,9.2948,9.2559,9.2656,21100.0
2009-11-18 15:20:00,9.52,9.53,9.51,9.52,8000.0,9.2559,9.2656,9.2462,9.2559,8000.0
2009-11-18 15:25:00,9.52,9.55,9.51,9.55,11000.0,9.2559,9.2851,9.2462,9.2851,11000.0
2009-11-18 15:30:00,9.54,9.56,9.53,9.55,19200.0,9.2754,9.2948,9.2656,9.2851,19200.0
2009-11-18 15:35:00,9.54,9.56,9.53,9.56,174900.0,9.2754,9.2948,9.2656,9.2948,174900.0
2009-11-18 15:40:00,9.56,9.57,9.56,9.56,18500.0,9.2948,9.3045,9.2948,9.2948,18500.0
2009-11-18 15:45:00,9.56,9.57,9.52,9.55,28400.0,9.2948,9.3045,9.2559,9.2851,28400.0
2009-11-18 15:50:00,9.55,9.56,9.54,9.55,26000.0,9.2851,9.2948,9.2754,9.2851,26000.0
2009-11-18 15:55:00,9.56,9.59,9.55,9.59,143000.0,9.2948,9.324,9.2851,9.324,143000.0
2009-11-19 09:30:00,9.58,9.59,9.45,9.45,30500.0,9.3143,9.324,9.1879,9.1879,30500.0
2009-11-19 09:35:00,9.46,9.47,9.26,9.29,26800.0,9.1976,9.2073,9.0031,9.0323,26800.0
2009-11-19 09:40:00,9.31,9.39,9.28,9.39,18200.0,9.0517,9.1295,9.0226,9.1295,18200.0
2009-11-19 09:45:00,9.4,9.46,9.34,9.46,25700.0,9.1392,9.1976,9.0809,9.1976,25700.0
2009-11-19 09:50:00,9.46,9.49,9.43,9.48,19000.0,9.1976,9.2267,9.1684,9.217,19000.0
2009-11-19 09:55:00,9.48,9.52,9.48,9.52,12000.0,9.217,9.2559,9.217,9.2559,12000.0
2009-11-19 10:00:00,9.52,9.56,9.49,9.56,30800.0,9.2559,9.2948,9.2267,9.2948,30800.0
2009-11-19 10:05:00,9.56,9.59,9.55,9.56,40000.0,9.2948,9.324,9.2851,9.2948,40000.0
2009-11-19 10:10:00,9.56,9.59,9.5,9.55,27000.0,9.2948,9.324,9.2365,9.2851,27000.0
2009-11-19 10:15:00,9.55,9.6,9.53,9.6,17500.0,9.2851,9.3337,9.2656,9.3337,17500.0
2009-11-19 10:20:00,9.6,9.65,9.57,9.6,20500.0,9.3337,9.3823,9.3045,9.3337,20500.0
2009-11-19 10:25:00,9.61,9.63,9.6,9.61,16100.0,9.3434,9.3629,9.3337,9.3434,16100.0
2009-11-19 10:30:00,9.6,9.61,9.53,9.55,15600.0,9.3337,9.3434,9.2656,9.2851,15600.0
2009-11-19 10:35:00,9.55,9.59,9.54,9.55,16900.0,9.2851,9.324,9.2754,9.2851,16900.0
2009-11-19 10:40:00,9.54,9.57,9.52,9.56,16700.0,9.2754,9.3045,9.2559,9.2948,16700.0
2009-11-19 10:45:00,9.56,9.57,9.47,9.48,21100.0,9.2948,9.3045,9.2073,9.217,21100.0
2009-11-19 10:50:00,9.49,9.58,9.49,9.53,22800.0,9.2267,9.3143,9.2267,9.2656,22800.0
2009-11-19 10:55:00,9.53,9.57,9.52,9.54,24700.0,9.2656,9.3045,9.2559,9.2754,24700.0
2009-11-19 11:00:00,9.55,9.55,9.53,9.54,11700.0,9.2851,9.2851,9.2656,9.2754,11700.0
2009-11-19 11:05:00,9.55,9.55,9.5,9.51,29000.0,9.2851,9.2851,9.2365,9.2462,29000.0
2009-11-19 11:10:00,9.5,9.54,9.5,9.52,12200.0,9.2365,9.2754,9.2365,9.2559,12200.0
2009-11-19 11:15:00,9.53,9.54,9.53,9.54,5200.0,9.2656,9.2754,9.2656,9.2754,5200.0
2009-11-19 11:20:00,9.54,9.57,9.54,9.56,14100.0,9.2754,9.3045,9.2754,9.2948,14100.0
2009-11-19 11:25:00,9.56,9.57,9.56,9.56,5000.0,9.2948,9.3045,9.2948,9.2948,5000.0
2009-11-19 11:30:00,9.56,9.58,9.54,9.55,44000.0,9.2948,9.3143,9.2754,9.2851,44000.0
2009-11-19 11:35:00,9.54,9.55,9.53,9.55,10300.0,9.2754,9.2851,9.2656,9.2851,10300.0
2009-11-19 11:40:00,9.56,9.57,9.54,9.56,13500.0,9.2948,9.3045,9.2754,9.2948,13500.0
2009-11-19 11:45:00,9.55,9.56,9.54,9.54,7800.0,9.2851,9.2948,9.2754,9.2754,7800.0
2009-11-19 11:50:00,9.55,9.55,9.54,9.54,6700.0,9.2851,9.2851,9.2754,9.2754,6700.0
2009-11-19 11:55:00,9.55,9.56,9.54,9.54,27500.0,9.2851,9.2948,9.2754,9.2754,27500.0
2009-11-19 12:00:00,9.54,9.54,9.53,9.54,19200.0,9.2754,9.2754,9.2656,9.2754,19200.0
2009-11-19 12:05:00,9.53,9.54,9.47,9.47,22500.0,9.2656,9.2754,9.2073,9.2073,22500.0
2009-11-19 12:10:00,9.48,9.48,9.46,9.46,10300.0,9.217,9.217,9.1976,9.1976,10300.0
2009-11-19 12:15:00,9.45,9.46,9.43,9.44,8100.0,9.1879,9.1976,9.1684,9.1781,8100.0
2009-11-19 12:20:00,9.43,9.44,9.43,9.44,23700.0,9.1684,9.1781,9.1684,9.1781,23700.0
2009-11-19 12:25:00,9.45,9.52,9.45,9.51,19900.0,9.1879,9.2559,9.1879,9.2462,19900.0
2009-11-19 12:30:00,9.51,9.52,9.5,9.51,11800.0,9.2462,9.2559,9.2365,9.2462,11800.0
2009-11-19 12:35:00,9.5,9.5,9.49,9.49,6700.0,9.2365,9.2365,9.2267,9.2267,6700.0
2009-11-19 12:40:00,9.49,9.5,9.49,9.5,8200.0,9.2267,9.2365,9.2267,9.2365,8200.0
2009-11-19 12:45:00,9.5,9.5,9.49,9.49,11400.0,9.2365,9.2365,9.2267,9.2267,11400.0
2009-11-19 12:50:00,9.5,9.5,9.45,9.45,13300.0,9.2365,9.2365,9.1879,9.1879,13300.0
2009-11-19 12:55:00,9.45,9.45,9.44,9.44,8100.0,9.1879,9.1879,9.1781,9.1781,8100.0
2009-11-19 13:00:00,9.44,9.45,9.44,9.44,8100.0,9.1781,9.1879,9.1781,9.1781,8100.0
2009-11-19 13:05:00,9.44,9.45,9.44,9.44,10700.0,9.1781,9.1879,9.1781,9.1781,10700.0
2009-11-19 13:10:00,9.44,9.44,9.39,9.4,11300.0,9.1781,9.1781,9.1295,9.1392,11300.0
2009-11-19 13:15:00,9.4,9.4,9.39,9.39,6400.0,9.1392,9.1392,9.1295,9.1295,6400.0
2009-11-19 13:20:00,9.39,9.39,9.35,9.36,13900.0,9.1295,9.1295,9.0906,9.1004,13900.0
2009-11-19 13:25:00,9.36,9.37,9.35,9.35,7500.0,9.1004,9.1101,9.0906,9.0906,7500.0
2009-11-19 13:30:00,9.35,9.36,9.35,9.35,6500.0,9.0906,9.1004,9.0906,9.0906,6500.0
2009-11-19 13:35:00,9.35,9.36,9.35,9.35,11300.0,9.0906,9.1004,9.0906,9.0906,11300.0
2009-11-19 13:40:00,9.35,9.36,9.35,9.35,6000.0,9.0906,9.1004,9.0906,9.0906,6000.0
2009-11-19 13:45:00,9.35,9.36,9.32,9.35,36700.0,9.0906,9.1004,9.0615,9.0906,36700.0
2009-11-19 13:50:00,9.34,9.37,9.34,9.37,17200.0,9.0809,9.1101,9.0809,9.1101,17200.0
2009-11-19 13:55:00,9.37,9.39,9.37,9.39,9300.0,9.1101,9.1295,9.1101,9.1295,9300.0
2009-11-19 14:00:00,9.39,9.39,9.36,9.36,16700.0,9.1295,9.1295,9.1004,9.1004,16700.0
2009-11-19 14:05:00,9.36,9.37,9.34,9.37,18900.0,9.1004,9.1101,9.0809,9.1101,18900.0
2009-11-19 14:10:00,9.37,9.4,9.37,9.4,11600.0,9.1101,9.1392,9.1101,9.1392,11600.0
2009-11-19 14:15:00,9.4,9.4,9.39,9.4,6900.0,9.1392,9.1392,9.1295,9.1392,6900.0
2009-11-19 14:20:00,9.4,9.4,9.39,9.4,6400.0,9.1392,9.1392,9.1295,9.1392,6400.0
2009-11-19 14:25:00,9.4,9.4,9.39,9.4,4200.0,9.1392,9.1392,9.1295,9.1392,4200.0
2009-11-19 14:30:00,9.39,9.46,9.39,9.46,23200.0,9.1295,9.1976,9.1295,9.1976,23200.0
2009-11-19 14:35:00,9.46,9.53,9.46,9.53,19500.0,9.1976,9.2656,9.1976,9.2656,19500.0
2009-11-19 14:40:00,9.53,9.56,9.52,9.53,24500.0,9.2656,9.2948,9.2559,9.2656,24500.0
2009-11-19 14:45:00,9.53,9.57,9.52,9.57,15000.0,9.2656,9.3045,9.2559,9.3045,15000.0
2009-11-19 14:50:00,9.57,9.64,9.57,9.64,15100.0,9.3045,9.3726,9.3045,9.3726,15100.0
2009-11-19 14:55:00,9.64,9.64,9.62,9.62,18100.0,9.3726,9.3726,9.3531,9.3531,18100.0
2009-11-19 15:00:00,9.62,9.62,9.53,9.55,47800.0,9.3531,9.3531,9.2656,9.2851,47800.0
2009-11-19 15:05:00,9.55,9.55,9.53,9.54,9900.0,9.2851,9.2851,9.2656,9.2754,9900.0
2009-11-19 15:10:00,9.54,9.57,9.53,9.53,28500.0,9.2754,9.3045,9.2656,9.2656,28500.0
2009-11-19 15:15:00,9.53,9.58,9.53,9.55,27500.0,9.2656,9.3143,9.2656,9.2851,27500.0
2009-11-19 15:20:00,9.55,9.56,9.55,9.55,12100.0,9.2851,9.2948,9.2851,9.2851,12100.0
2009-11-19 15:25:00,9.55,9.55,9.52,9.53,24700.0,9.2851,9.2851,9.2559,9.2656,24700.0
2009-11-19 15:30:00,9.52,9.53,9.48,9.52,36600.0,9.2559,9.2656,9.217,9.2559,36600.0
2009-11-19 15:35:00,9.52,9.55,9.51,9.55,23500.0,9.2559,9.2851,9.2462,9.2851,23500.0
2009-11-19 15:40:00,9.55,9.57,9.53,9.55,41900.0,9.2851,9.3045,9.2656,9.2851,41900.0
2009-11-19 15:45:00,9.55,9.56,9.53,9.54,29500.0,9.2851,9.2948,9.2656,9.2754,29500.0
2009-11-19 15:50:00,9.55,9.56,9.52,9.53,31200.0,9.2851,9.2948,9.2559,9.2656,31200.0
2009-11-19 15:55:00,9.53,9.55,9.52,9.53,52500.0,9.2656,9.2851,9.2559,9.2656,52500.0
2009-11-20 09:30:00,9.44,9.44,9.34,9.34,52800.0,9.1781,9.1781,9.0809,9.0809,52800.0
2009-11-20 09:35:00,9.35,9.39,9.35,9.39,10300.0,9.0906,9.1295,9.0906,9.1295,10300.0
2009-11-20 09:40:00,9.39,9.39,9.34,9.34,6100.0,9.1295,9.1295,9.0809,9.0809,6100.0
2009-11-20 09:45:00,9.35,9.35,9.32,9.32,7900.0,9.0906,9.0906,9.0615,9.0615,7900.0
2009-11-20 09:50:00,9.31,9.31,9.23,9.23,8800.0,9.0517,9.0517,8.974,8.974,8800.0
2009-11-20 09:55:00,9.23,9.24,9.21,9.24,10600.0,8.974,8.9837,8.9545,8.9837,10600.0
2009-11-20 10:00:00,9.24,9.25,9.12,9.15,466700.0,8.9837,8.9934,8.867,8.8962,466700.0
2009-11-20 10:05:00,9.15,9.2,9.08,9.2,444800.0,8.8962,8.9448,8.8281,8.9448,444800.0
2009-11-20 10:10:00,9.21,9.28,9.19,9.28,4900.0,8.9545,9.0226,8.9351,9.0226,4900.0
2009-11-20 10:15:00,9.27,9.28,9.25,9.26,9800.0,9.0129,9.0226,8.9934,9.0031,9800.0
2009-11-20 10:20:00,9.27,9.27,9.21,9.25,14700.0,9.0129,9.0129,8.9545,8.9934,14700.0
2009-11-20 10:25:00,9.24,9.24,9.19,9.22,8000.0,8.9837,8.9837,8.9351,8.9642,8000.0
2009-11-20 10:30:00,9.23,9.23,9.19,9.19,8000.0,8.974,8.974,8.9351,8.9351,8000.0
2009-11-20 10:35:00,9.19,9.27,9.19,9.27,16000.0,8.9351,9.0129,8.9351,9.0129,16000.0
2009-11-20 10:40:00,9.28,9.28,9.26,9.27,15300.0,9.0226,9.0226,9.0031,9.0129,15300.0
2009-11-20 10:45:00,9.28,9.36,9.28,9.35,17700.0,9.0226,9.1004,9.0226,9.0906,17700.0
2009-11-20 10:50:00,9.34,9.35,9.33,9.35,21700.0,9.0809,9.0906,9.0712,9.0906,21700.0
2009-11-20 10:55:00,9.35,9.36,9.34,9.36,17100.0,9.0906,9.1004,9.0809,9.1004,17100.0
2009-11-20 11:00:00,9.37,9.41,9.36,9.41,6700.0,9.1101,9.149,9.1004,9.149,6700.0
2009-11-20 11:05:00,9.41,9.45,9.41,9.42,12300.0,9.149,9.1879,9.149,9.1587,12300.0
2009-11-20 11:10:00,9.42,9.45,9.4,9.41,18100.0,9.1587,9.1879,9.1392,9.149,18100.0
2009-11-20 11:15:00,9.43,9.43,9.38,9.42,23900.0,9.1684,9.1684,9.1198,9.1587,23900.0
2009-11-20 11:20:00,9.42,9.46,9.41,9.46,6600.0,9.1587,9.1976,9.149,9.1976,6600.0
2009-11-20 11:25:00,9.46,9.47,9.45,9.46,3100.0,9.1976,9.2073,9.1879,9.1976,3100.0
2009-11-20 11:30:00,9.46,9.49,9.46,9.49,10700.0,9.1976,9.2267,9.1976,9.2267,10700.0
2009-11-20 11:35:00,9.49,9.51,9.49,9.5,7300.0,9.2267,9.2462,9.2267,9.2365,7300.0
2009-11-20 11:40:00,9.49,9.52,9.48,9.51,3600.0,9.2267,9.2559,9.217,9.2462,3600.0
2009-11-20 11:45:00,9.52,9.52,9.49,9.5,8800.0,9.2559,9.2559,9.2267,9.2365,8800.0
2009-11-20 11:50:00,9.5,9.56,9.5,9.54,13400.0,9.2365,9.2948,9.2365,9.2754,13400.0
2009-11-20 11:55:00,9.54,9.54,9.52,9.53,4900.0,9.2754,9.2754,9.2559,9.2656,4900.0
2009-11-20 12:00:00,9.52,9.52,9.48,9.49,8500.0,9.2559,9.2559,9.217,9.2267,8500.0
2009-11-20 12:05:00,9.48,9.51,9.48,9.51,4800.0,9.217,9.2462,9.217,9.2462,4800.0
2009-11-20 12:10:00,9.51,9.53,9.51,9.53,2500.0,9.2462,9.2656,9.2462,9.2656,2500.0
2009-11-20 12:15:00,9.53,9.55,9.53,9.54,7200.0,9.2656,9.2851,9.2656,9.2754,7200.0
2009-11-20 12:20:00,9.53,9.53,9.52,9.53,3200.0,9.2656,9.2656,9.2559,9.2656,3200.0
2009-11-20 12:25:00,9.53,9.53,9.51,9.52,7800.0,9.2656,9.2656,9.2462,9.2559,7800.0
2009-11-20 12:30:00,9.52,9.56,9.52,9.56,6800.0,9.2559,9.2948,9.2559,9.2948,6800.0
2009-11-20 12:35:00,9.56,9.57,9.54,9.54,8800.0,9.2948,9.3045,9.2754,9.2754,8800.0
2009-11-20 12:40:00,9.54,9.55,9.53,9.53,4400.0,9.2754,9.2851,9.2656,9.2656,4400.0
2009-11-20 12:45:00,9.54,9.54,9.52,9.53,3400.0,9.2754,9.2754,9.2559,9.2656,3400.0
2009-11-20 12:50:00,9.52,9.52,9.49,9.49,7400.0,9.2559,9.2559,9.2267,9.2267,7400.0
2009-11-20 12:55:00,9.5,9.5,9.49,9.5,5100.0,9.2365,9.2365,9.2267,9.2365,5100.0
2009-11-20 13:00:00,9.5,9.51,9.49,9.5,13300.0,9.2365,9.2462,9.2267,9.2365,13300.0
2009-11-20 13:05:00,9.5,9.52,9.49,9.52,30100.0,9.2365,9.2559,9.2267,9.2559,30100.0
2009-11-20 13:10:00,9.52,9.52,9.5,9.5,5500.0,9.2559,9.2559,9.2365,9.2365,5500.0
2009-11-20 13:15:00,9.51,9.51,9.5,9.51,3300.0,9.2462,9.2462,9.2365,9.2462,3300.0
2009-11-20 13:20:00,9.5,9.52,9.49,9.5,47300.0,9.2365,9.2559,9.2267,9.2365,47300.0
2009-11-20 13:25:00,9.5,9.51,9.49,9.5,26600.0,9.2365,9.2462,9.2267,9.2365,26600.0
2009-11-20 13:30:00,9.5,9.51,9.5,9.51,4900.0,9.2365,9.2462,9.2365,9.2462,4900.0
2009-11-20 13:35:00,9.51,9.52,9.5,9.52,10500.0,9.2462,9.2559,9.2365,9.2559,10500.0
2009-11-20 13:40:00,9.51,9.53,9.5,9.53,17200.0,9.2462,9.2656,9.2365,9.2656,17200.0
2009-11-20 13:45:00,9.53,9.54,9.51,9.54,10900.0,9.2656,9.2754,9.2462,9.2754,10900.0
2009-11-20 13:50:00,9.53,9.55,9.53,9.55,13700.0,9.2656,9.2851,9.2656,9.2851,13700.0
2009-11-20 13:55:00,9.55,9.56,9.55,9.55,14900.0,9.2851,9.2948,9.2851,9.2851,14900.0
2009-11-20 14:00:00,9.55,9.58,9.55,9.58,9500.0,9.2851,9.3143,9.2851,9.3143,9500.0
2009-11-20 14:05:00,9.58,9.64,9.57,9.63,24500.0,9.3143,9.3726,9.3045,9.3629,24500.0
2009-11-20 14:10:00,9.63,9.64,9.62,9.62,19500.0,9.3629,9.3726,9.3531,9.3531,19500.0
2009-11-20 14:15:00,9.63,9.64,9.62,9.64,12400.0,9.3629,9.3726,9.3531,9.3726,12400.0
2009-11-20 14:20:00,9.64,9.67,9.64,9.65,14200.0,9.3726,9.4018,9.3726,9.3823,14200.0
2009-11-20 14:25:00,9.66,9.73,9.66,9.71,24100.0,9.392,9.4601,9.392,9.4406,24100.0
2009-11-20 14:30:00,9.71,9.74,9.69,9.7,27000.0,9.4406,9.4698,9.4212,9.4309,27000.0
2009-11-20 14:35:00,9.7,9.77,9.69,9.74,36500.0,9.4309,9.499,9.4212,9.4698,36500.0
2009-11-20 14:40:00,9.75,9.75,9.71,9.72,10200.0,9.4795,9.4795,9.4406,9.4504,10200.0
2009-11-20 14:45:00,9.71,9.71,9.7,9.7,9800.0,9.4406,9.4406,9.4309,9.4309,9800.0
2009-11-20 14:50:00,9.7,9.71,9.69,9.7,10100.0,9.4309,9.4406,9.4212,9.4309,10100.0
2009-11-20 14:55:00,9.7,9.71,9.7,9.71,5600.0,9.4309,9.4406,9.4309,9.4406,5600.0
2009-11-20 15:00:00,9.71,9.72,9.69,9.7,203300.0,9.4406,9.4504,9.4212,9.4309,203300.0
2009-11-20 15:05:00,9.69,9.71,9.69,9.71,7700.0,9.4212,9.4406,9.4212,9.4406,7700.0
2009-11-20 15:10:00,9.71,9.72,9.66,9.67,37900.0,9.4406,9.4504,9.392,9.4018,37900.0
2009-11-20 15:15:00,9.67,9.69,9.66,9.69,7300.0,9.4018,9.4212,9.392,9.4212,7300.0
2009-11-20 15:20:00,9.7,9.72,9.7,9.71,14000.0,9.4309,9.4504,9.4309,9.4406,14000.0
2009-11-20 15:25:00,9.72,9.72,9.69,9.69,8300.0,9.4504,9.4504,9.4212,9.4212,8300.0
2009-11-20 15:30:00,9.7,9.7,9.68,9.68,12900.0,9.4309,9.4309,9.4115,9.4115,12900.0
2009-11-20 15:35:00,9.68,9.71,9.68,9.68,19100.0,9.4115,9.4406,9.4115,9.4115,19100.0
2009-11-20 15:40:00,9.69,9.69,9.66,9.68,22200.0,9.4212,9.4212,9.392,9.4115,22200.0
2009-11-20 15:45:00,9.68,9.68,9.64,9.65,22500.0,9.4115,9.4115,9.3726,9.3823,22500.0
2009-11-20 15:50:00,9.64,9.65,9.63,9.63,24800.0,9.3726,9.3823,9.3629,9.3629,24800.0
2009-11-20 15:55:00,9.63,9.65,9.63,9.65,52100.0,9.3629,9.3823,9.3629,9.3823,52100.0
2009-11-23 09:30:00,9.7,9.78,9.67,9.72,25000.0,9.4309,9.5087,9.4018,9.4504,25000.0
2009-11-23 09:35:00,9.72,9.83,9.72,9.79,6700.0,9.4504,9.5573,9.4504,9.5184,6700.0
2009-11-23 09:40:00,9.79,9.86,9.78,9.81,12400.0,9.5184,9.5865,9.5087,9.5379,12400.0
2009-11-23 09:45:00,9.82,9.82,9.7,9.7,11600.0,9.5476,9.5476,9.4309,9.4309,11600.0
2009-11-23 09:50:00,9.69,9.71,9.66,9.67,14700.0,9.4212,9.4406,9.392,9.4018,14700.0
2009-11-23 09:55:00,9.69,9.75,9.68,9.75,10000.0,9.4212,9.4795,9.4115,9.4795,10000.0
2009-11-23 10:00:00,9.76,9.87,9.73,9.81,21000.0,9.4893,9.5962,9.4601,9.5379,21000.0
2009-11-23 10:05:00,9.8,9.82,9.77,9.78,10500.0,9.5281,9.5476,9.499,9.5087,10500.0
2009-11-23 10:10:00,9.79,9.8,9.79,9.79,4600.0,9.5184,9.5281,9.5184,9.5184,4600.0
2009-11-23 10:15:00,9.79,9.79,9.71,9.73,159100.0,9.5184,9.5184,9.4406,9.4601,159100.0
2009-11-23 10:20:00,9.73,9.75,9.72,9.72,189300.0,9.4601,9.4795,9.4504,9.4504,189300.0
2009-11-23 10:25:00,9.72,9.72,9.66,9.67,16500.0,9.4504,9.4504,9.392,9.4018,16500.0
2009-11-23 10:30:00,9.67,9.69,9.66,9.69,3900.0,9.4018,9.4212,9.392,9.4212,3900.0
2009-11-23 10:35:00,9.69,9.71,9.65,9.66,77300.0,9.4212,9.4406,9.3823,9.392,77300.0
2009-11-23 10:40:00,9.66,9.66,9.65,9.65,4200.0,9.392,9.392,9.3823,9.3823,4200.0
2009-11-23 10:45:00,9.65,9.66,9.65,9.65,6400.0,9.3823,9.392,9.3823,9.3823,6400.0
2009-11-23 10:50:00,9.65,9.66,9.61,9.61,6900.0,9.3823,9.392,9.3434,9.3434,6900.0
2009-11-23 10:55:00,9.62,9.68,9.62,9.67,11400.0,9.3531,9.4115,9.3531,9.4018,11400.0
2009-11-23 11:00:00,9.68,9.69,9.68,9.68,2100.0,9.4115,9.4212,9.4115,9.4115,2100.0
2009-11-23 11:05:00,9.68,9.7,9.68,9.69,3200.0,9.4115,9.4309,9.4115,9.4212,3200.0
2009-11-23 11:10:00,9.7,9.7,9.69,9.7,3400.0,9.4309,9.4309,9.4212,9.4309,3400.0
2009-11-23 11:15:00,9.69,9.71,9.69,9.7,4500.0,9.4212,9.4406,9.4212,9.4309,4500.0
2009-11-23 11:20:00,9.7,9.7,9.68,9.68,4400.0,9.4309,9.4309,9.4115,9.4115,4400.0
2009-11-23 11:25:00,9.67,9.67,9.64,9.64,4900.0,9.4018,9.4018,9.3726,9.3726,4900.0
2009-11-23 11:30:00,9.64,9.64,9.62,9.63,2300.0,9.3726,9.3726,9.3531,9.3629,2300.0
2009-11-23 11:35:00,9.63,9.65,9.63,9.65,5000.0,9.3629,9.3823,9.3629,9.3823,5000.0
2009-11-23 11:40:00,9.65,9.65,9.64,9.65,365400.0,9.3823,9.3823,9.3726,9.3823,365400.0
2009-11-23 11:45:00,9.65,9.74,9.65,9.74,11700.0,9.3823,9.4698,9.3823,9.4698,11700.0
2009-11-23 11:50:00,9.73,9.75,9.71,9.75,2500.0,9.4601,9.4795,9.4406,9.4795,2500.0
2009-11-23 11:55:00,9.75,9.76,9.74,9.74,4500.0,9.4795,9.4893,9.4698,9.4698,4500.0
2009-11-23 12:00:00,9.71,9.71,9.69,9.7,3200.0,9.4406,9.4406,9.4212,9.4309,3200.0
2009-11-23 12:05:00,9.7,9.7,9.69,9.7,1400.0,9.4309,9.4309,9.4212,9.4309,1400.0
2009-11-23 12:10:00,9.7,9.7,9.69,9.7,1600.0,9.4309,9.4309,9.4212,9.4309,1600.0
2009-11-23 12:15:00,9.7,9.7,9.69,9.7,2200.0,9.4309,9.4309,9.4212,9.4309,2200.0
2009-11-23 12:20:00,9.69,9.7,9.69,9.69,3200.0,9.4212,9.4309,9.4212,9.4212,3200.0
2009-11-23 12:25:00,9.71,9.71,9.7,9.7,2000.0,9.4406,9.4406,9.4309,9.4309,2000.0
2009-11-23 12:30:00,9.72,9.72,9.66,9.68,2800.0,9.4504,9.4504,9.392,9.4115,2800.0
2009-11-23 12:35:00,9.68,9.68,9.67,9.67,2600.0,9.4115,9.4115,9.4018,9.4018,2600.0
2009-11-23 12:40:00,9.68,9.68,9.66,9.67,3000.0,9.4115,9.4115,9.392,9.4018,3000.0
2009-11-23 12:45:00,9.66,9.71,9.66,9.71,4200.0,9.392,9.4406,9.392,9.4406,4200.0
2009-11-23 12:50:00,9.7,9.71,9.7,9.71,1200.0,9.4309,9.4406,9.4309,9.4406,1200.0
2009-11-23 12:55:00,9.7,9.71,9.7,9.71,700.0,9.4309,9.4406,9.4309,9.4406,700.0
2009-11-23 13:00:00,9.71,9.71,9.7,9.7,1900.0,9.4406,9.4406,9.4309,9.4309,1900.0
2009-11-23 13:05:00,9.71,9.71,9.68,9.68,4000.0,9.4406,9.4406,9.4115,9.4115,4000.0
2009-11-23 13:10:00,9.69,9.69,9.69,9.69,1700.0,9.4212,9.4212,9.4212,9.4212,1700.0
2009-11-23 13:15:00,9.69,9.69,9.67,9.68,1800.0,9.4212,9.4212,9.4018,9.4115,1800.0
2009-11-23 13:20:00,9.68,9.7,9.67,9.68,2700.0,9.4115,9.4309,9.4018,9.4115,2700.0
2009-11-23 13:25:00,9.68,9.68,9.64,9.64,12100.0,9.4115,9.4115,9.3726,9.3726,12100.0
2009-11-23 13:30:00,9.65,9.65,9.64,9.65,1600.0,9.3823,9.3823,9.3726,9.3823,1600.0
2009-11-23 13:35:00,9.64,9.68,9.64,9.68,4300.0,9.3726,9.4115,9.3726,9.4115,4300.0
2009-11-23 13:40:00,9.68,9.68,9.66,9.67,1200.0,9.4115,9.4115,9.392,9.4018,1200.0
2009-11-23 13:45:00,9.66,9.69,9.66,9.66,6000.0,9.392,9.4212,9.392,9.392,6000.0
2009-11-23 13:50:00,9.66,9.66,9.64,9.64,6400.0,9.392,9.392,9.3726,9.3726,6400.0
2009-11-23 13:55:00,9.64,9.65,9.62,9.65,8000.0,9.3726,9.3823,9.3531,9.3823,8000.0
2009-11-23 14:00:00,9.64,9.66,9.64,9.66,4200.0,9.3726,9.392,9.3726,9.392,4200.0
2009-11-23 14:05:00,9.67,9.68,9.66,9.67,3400.0,9.4018,9.4115,9.392,9.4018,3400.0
2009-11-23 14:10:00,9.67,9.67,9.64,9.65,6100.0,9.4018,9.4018,9.3726,9.3823,6100.0
2009-11-23 14:15:00,9.64,9.65,9.64,9.65,2100.0,9.3726,9.3823,9.3726,9.3823,2100.0
2009-11-23 14:20:00,9.64,9.68,9.64,9.68,6600.0,9.3726,9.4115,9.3726,9.4115,6600.0
2009-11-23 14:25:00,9.68,9.69,9.67,9.69,3700.0,9.4115,9.4212,9.4018,9.4212,3700.0
2009-11-23 14:30:00,9.68,9.71,9.68,9.71,2800.0,9.4115,9.4406,9.4115,9.4406,2800.0
2009-11-23 14:35:00,9.71,9.71,9.7,9.71,2600.0,9.4406,9.4406,9.4309,9.4406,2600.0
2009-11-23 14:40:00,9.71,9.73,9.7,9.73,3500.0,9.4406,9.4601,9.4309,9.4601,3500.0
2009-11-23 14:45:00,9.73,9.74,9.71,9.72,7900.0,9.4601,9.4698,9.4406,9.4504,7900.0
2009-11-23 14:50:00,9.72,9.72,9.69,9.7,8100.0,9.4504,9.4504,9.4212,9.4309,8100.0
2009-11-23 14:55:00,9.69,9.7,9.67,9.68,11900.0,9.4212,9.4309,9.4018,9.4115,11900.0
2009-11-23 15:00:00,9.68,9.68,9.67,9.68,5200.0,9.4115,9.4115,9.4018,9.4115,5200.0
2009-11-23 15:05:00,9.68,9.68,9.63,9.66,19100.0,9.4115,9.4115,9.3629,9.392,19100.0
2009-11-23 15:10:00,9.66,9.67,9.65,9.66,5100.0,9.392,9.4018,9.3823,9.392,5100.0
2009-11-23 15:15:00,9.67,9.67,9.63,9.64,17100.0,9.4018,9.4018,9.3629,9.3726,17100.0
2009-11-23 15:20:00,9.64,9.64,9.62,9.63,13800.0,9.3726,9.3726,9.3531,9.3629,13800.0
2009-11-23 15:25:00,9.63,9.63,9.58,9.59,13600.0,9.3629,9.3629,9.3143,9.324,13600.0
2009-11-23 15:30:00,9.59,9.59,9.53,9.53,31800.0,9.324,9.324,9.2656,9.2656,31800.0
2009-11-23 15:35:00,9.52,9.53,9.47,9.48,28600.0,9.2559,9.2656,9.2073,9.217,28600.0
2009-11-23 15:40:00,9.47,9.48,9.45,9.47,32100.0,9.2073,9.217,9.1879,9.2073,32100.0
2009-11-23 15:45:00,9.47,9.5,9.46,9.46,36400.0,9.2073,9.2365,9.1976,9.1976,36400.0
2009-11-23 15:50:00,9.47,9.5,9.46,9.49,65300.0,9.2073,9.2365,9.1976,9.2267,65300.0
2009-11-23 15:55:00,9.49,9.52,9.45,9.5,85600.0,9.2267,9.2559,9.1879,9.2365,85600.0
2009-11-24 09:30:00,9.49,9.5,9.17,9.24,59400.0,9.2267,9.2365,8.9156,8.9837,59400.0
2009-11-24 09:35:00,9.21,9.32,9.21,9.28,34500.0,8.9545,9.0615,8.9545,9.0226,34500.0
2009-11-24 09:40:00,9.23,9.29,9.22,9.27,20900.0,8.974,9.0323,8.9642,9.0129,20900.0
2009-11-24 09:45:00,9.26,9.32,9.24,9.32,11800.0,9.0031,9.0615,8.9837,9.0615,11800.0
2009-11-24 09:50:00,9.31,9.31,9.19,9.22,13500.0,9.0517,9.0517,8.9351,8.9642,13500.0
2009-11-24 09:55:00,9.22,9.37,9.22,9.29,40500.0,8.9642,9.1101,8.9642,9.0323,40500.0
2009-11-24 10:00:00,9.29,9.44,9.29,9.35,24600.0,9.0323,9.1781,9.0323,9.0906,24600.0
2009-11-24 10:05:00,9.35,9.36,9.27,9.28,20800.0,9.0906,9.1004,9.0129,9.0226,20800.0
2009-11-24 10:10:00,9.28,9.29,9.27,9.28,12800.0,9.0226,9.0323,9.0129,9.0226,12800.0
2009-11-24 10:15:00,9.27,9.29,9.27,9.27,38000.0,9.0129,9.0323,9.0129,9.0129,38000.0
2009-11-24 10:20:00,9.28,9.28,9.17,9.19,30800.0,9.0226,9.0226,8.9156,8.9351,30800.0
2009-11-24 10:25:00,9.18,9.18,9.1,9.1,23200.0,8.9253,8.9253,8.8476,8.8476,23200.0
2009-11-24 10:30:00,9.11,9.15,9.09,9.11,19600.0,8.8573,8.8962,8.8378,8.8573,19600.0
2009-11-24 10:35:00,9.11,9.14,9.11,9.12,36300.0,8.8573,8.8865,8.8573,8.867,36300.0
2009-11-24 10:40:00,9.13,9.14,9.12,9.13,20900.0,8.8767,8.8865,8.867,8.8767,20900.0
2009-11-24 10:45:00,9.14,9.22,9.13,9.19,53100.0,8.8865,8.9642,8.8767,8.9351,53100.0
2009-11-24 10:50:00,9.19,9.24,9.18,9.19,19000.0,8.9351,8.9837,8.9253,8.9351,19000.0
2009-11-24 10:55:00,9.19,9.2,9.18,9.19,19600.0,8.9351,8.9448,8.9253,8.9351,19600.0
2009-11-24 11:00:00,9.19,9.19,9.15,9.16,16900.0,8.9351,8.9351,8.8962,8.9059,16900.0
2009-11-24 11:05:00,9.16,9.16,9.14,9.15,531400.0,8.9059,8.9059,8.8865,8.8962,531400.0
2009-11-24 11:10:00,9.15,9.18,9.12,9.15,426600.0,8.8962,8.9253,8.867,8.8962,426600.0
2009-11-24 11:15:00,9.14,9.15,9.13,9.15,6300.0,8.8865,8.8962,8.8767,8.8962,6300.0
2009-11-24 11:20:00,9.15,9.15,9.14,9.15,12500.0,8.8962,8.8962,8.8865,8.8962,12500.0
2009-11-24 11:25:00,9.15,9.15,9.11,9.12,40400.0,8.8962,8.8962,8.8573,8.867,40400.0
2009-11-24 11:30:00,9.12,9.12,9.05,9.06,89000.0,8.867,8.867,8.799,8.8087,89000.0
2009-11-24 11:35:00,9.06,9.06,8.95,8.95,186800.0,8.8087,8.8087,8.7017,8.7017,186800.0
2009-11-24 11:40:00,8.97,8.97,8.85,8.87,107100.0,8.7212,8.7212,8.6045,8.6239,107100.0
2009-11-24 11:45:00,8.87,8.96,8.86,8.96,35600.0,8.6239,8.7115,8.6142,8.7115,35600.0
2009-11-24 11:50:00,8.96,9.03,8.95,9.01,28500.0,8.7115,8.7795,8.7017,8.7601,28500.0
2009-11-24 11:55:00,9.01,9.04,9.0,9.03,12900.0,8.7601,8.7892,8.7503,8.7795,12900.0
2009-11-24 12:00:00,9.04,9.05,9.02,9.03,7300.0,8.7892,8.799,8.7698,8.7795,7300.0
2009-11-24 12:05:00,9.03,9.04,9.02,9.02,10800.0,8.7795,8.7892,8.7698,8.7698,10800.0
2009-11-24 12:10:00,9.03,9.04,9.02,9.02,11800.0,8.7795,8.7892,8.7698,8.7698,11800.0
2009-11-24 12:15:00,9.02,9.03,9.02,9.03,2600.0,8.7698,8.7795,8.7698,8.7795,2600.0
2009-11-24 12:20:00,9.03,9.03,9.02,9.02,3200.0,8.7795,8.7795,8.7698,8.7698,3200.0
2009-11-24 12:25:00,9.03,9.03,8.97,8.97,30800.0,8.7795,8.7795,8.7212,8.7212,30800.0
2009-11-24 12:30:00,8.96,8.97,8.95,8.95,19200.0,8.7115,8.7212,8.7017,8.7017,19200.0
2009-11-24 12:35:00,8.95,8.98,8.92,8.97,27100.0,8.7017,8.7309,8.6726,8.7212,27100.0
2009-11-24 12:40:00,8.98,8.98,8.95,8.97,13000.0,8.7309,8.7309,8.7017,8.7212,13000.0
2009-11-24 12:45:00,8.97,9.03,8.97,9.03,10000.0,8.7212,8.7795,8.7212,8.7795,10000.0
2009-11-24 12:50:00,9.02,9.04,9.01,9.01,6100.0,8.7698,8.7892,8.7601,8.7601,6100.0
2009-11-24 12:55:00,9.01,9.02,9.01,9.02,3500.0,8.7601,8.7698,8.7601,8.7698,3500.0
2009-11-24 13:00:00,9.02,9.02,9.01,9.02,8800.0,8.7698,8.7698,8.7601,8.7698,8800.0
2009-11-24 13:05:00,9.02,9.02,9.01,9.02,2400.0,8.7698,8.7698,8.7601,8.7698,2400.0
2009-11-24 13:10:00,9.01,9.02,9.01,9.02,4900.0,8.7601,8.7698,8.7601,8.7698,4900.0
2009-11-24 13:15:00,9.02,9.03,9.02,9.02,5300.0,8.7698,8.7795,8.7698,8.7698,5300.0
2009-11-24 13:20:00,9.03,9.03,9.01,9.01,39800.0,8.7795,8.7795,8.7601,8.7601,39800.0
2009-11-24 13:25:00,9.0,9.01,8.99,9.0,18000.0,8.7503,8.7601,8.7406,8.7503,18000.0
2009-11-24 13:30:00,9.01,9.02,9.01,9.02,2100.0,8.7601,8.7698,8.7601,8.7698,2100.0
2009-11-24 13:35:00,9.02,9.02,8.99,9.0,12900.0,8.7698,8.7698,8.7406,8.7503,12900.0
2009-11-24 13:40:00,9.01,9.01,9.0,9.0,800.0,8.7601,8.7601,8.7503,8.7503,800.0
2009-11-24 13:45:00,9.0,9.01,9.0,9.0,3800.0,8.7503,8.7601,8.7503,8.7503,3800.0
2009-11-24 13:50:00,9.01,9.01,9.0,9.0,3600.0,8.7601,8.7601,8.7503,8.7503,3600.0
2009-11-24 13:55:00,9.0,9.01,9.0,9.0,2900.0,8.7503,8.7601,8.7503,8.7503,2900.0
2009-11-24 14:00:00,9.01,9.02,8.98,9.02,48100.0,8.7601,8.7698,8.7309,8.7698,48100.0
2009-11-24 14:05:00,9.02,9.06,9.02,9.05,10700.0,8.7698,8.8087,8.7698,8.799,10700.0
2009-11-24 14:10:00,9.04,9.04,9.03,9.03,3300.0,8.7892,8.7892,8.7795,8.7795,3300.0
2009-11-24 14:15:00,9.04,9.04,9.02,9.03,3200.0,8.7892,8.7892,8.7698,8.7795,3200.0
2009-11-24 14:20:00,9.02,9.04,9.01,9.03,20700.0,8.7698,8.7892,8.7601,8.7795,20700.0
2009-11-24 14:25:00,9.05,9.08,9.04,9.07,15900.0,8.799,8.8281,8.7892,8.8184,15900.0
2009-11-24 14:30:00,9.07,9.08,9.07,9.07,8000.0,8.8184,8.8281,8.8184,8.8184,8000.0
2009-11-24 14:35:00,9.07,9.1,9.07,9.1,10400.0,8.8184,8.8476,8.8184,8.8476,10400.0
2009-11-24 14:40:00,9.09,9.1,9.09,9.09,6800.0,8.8378,8.8476,8.8378,8.8378,6800.0
2009-11-24 14:45:00,9.09,9.12,9.08,9.12,10400.0,8.8378,8.867,8.8281,8.867,10400.0
2009-11-24 14:50:00,9.12,9.15,9.11,9.14,4100.0,8.867,8.8962,8.8573,8.8865,4100.0
2009-11-24 14:55:00,9.15,9.15,9.11,9.11,11400.0,8.8962,8.8962,8.8573,8.8573,11400.0
2009-11-24 15:00:00,9.11,9.13,9.11,9.12,8400.0,8.8573,8.8767,8.8573,8.867,8400.0
2009-11-24 15:05:00,9.13,9.15,9.13,9.13,17000.0,8.8767,8.8962,8.8767,8.8767,17000.0
2009-11-24 15:10:00,9.14,9.14,9.13,9.13,5800.0,8.8865,8.8865,8.8767,8.8767,5800.0
2009-11-24 15:15:00,9.13,9.14,9.09,9.09,51000.0,8.8767,8.8865,8.8378,8.8378,51000.0
2009-11-24 15:20:00,9.09,9.1,9.08,9.1,22700.0,8.8378,8.8476,8.8281,8.8476,22700.0
2009-11-24 15:25:00,9.1,9.11,9.09,9.1,22100.0,8.8476,8.8573,8.8378,8.8476,22100.0
2009-11-24 15:30:00,9.09,9.1,9.08,9.09,48500.0,8.8378,8.8476,8.8281,8.8378,48500.0
2009-11-24 15:35:00,9.08,9.09,9.04,9.05,16500.0,8.8281,8.8378,8.7892,8.799,16500.0
2009-11-24 15:40:00,9.04,9.09,9.04,9.09,22600.0,8.7892,8.8378,8.7892,8.8378,22600.0
2009-11-24 15:45:00,9.09,9.09,9.04,9.04,42700.0,8.8378,8.8378,8.7892,8.7892,42700.0
2009-11-24 15:50:00,9.04,9.07,9.04,9.07,34500.0,8.7892,8.8184,8.7892,8.8184,34500.0
2009-11-24 15:55:00,9.06,9.09,9.05,9.09,48500.0,8.8087,8.8378,8.799,8.8378,48500.0
2009-11-25 09:30:00,9.13,9.15,9.12,9.12,13900.0,8.8767,8.8962,8.867,8.867,13900.0
2009-11-25 09:35:00,9.14,9.18,9.13,9.18,7100.0,8.8865,8.9253,8.8767,8.9253,7100.0
2009-11-25 09:40:00,9.18,9.19,9.15,9.17,14200.0,8.9253,8.9351,8.8962,8.9156,14200.0
2009-11-25 09:45:00,9.17,9.19,9.16,9.16,7900.0,8.9156,8.9351,8.9059,8.9059,7900.0
2009-11-25 09:50:00,9.16,9.2,9.15,9.2,11100.0,8.9059,8.9448,8.8962,8.9448,11100.0
2009-11-25 09:55:00,9.2,9.27,9.2,9.26,20400.0,8.9448,9.0129,8.9448,9.0031,20400.0
2009-11-25 10:00:00,9.27,9.35,9.27,9.33,25200.0,9.0129,9.0906,9.0129,9.0712,25200.0
2009-11-25 10:05:00,9.33,9.35,9.33,9.35,8200.0,9.0712,9.0906,9.0712,9.0906,8200.0
2009-11-25 10:10:00,9.35,9.41,9.34,9.41,14500.0,9.0906,9.149,9.0809,9.149,14500.0
2009-11-25 10:15:00,9.41,9.48,9.41,9.45,29900.0,9.149,9.217,9.149,9.1879,29900.0
2009-11-25 10:20:00,9.46,9.48,9.44,9.45,22200.0,9.1976,9.217,9.1781,9.1879,22200.0
2009-11-25 10:25:00,9.46,9.46,9.38,9.39,8100.0,9.1976,9.1976,9.1198,9.1295,8100.0
2009-11-25 10:30:00,9.4,9.42,9.39,9.42,18700.0,9.1392,9.1587,9.1295,9.1587,18700.0
2009-11-25 10:35:00,9.42,9.42,9.41,9.42,4900.0,9.1587,9.1587,9.149,9.1587,4900.0
2009-11-25 10:40:00,9.41,9.43,9.39,9.42,15100.0,9.149,9.1684,9.1295,9.1587,15100.0
2009-11-25 10:45:00,9.41,9.42,9.4,9.41,2300.0,9.149,9.1587,9.1392,9.149,2300.0
2009-11-25 10:50:00,9.41,9.48,9.4,9.48,30300.0,9.149,9.217,9.1392,9.217,30300.0
2009-11-25 10:55:00,9.48,9.48,9.43,9.46,8700.0,9.217,9.217,9.1684,9.1976,8700.0
2009-11-25 11:00:00,9.46,9.48,9.46,9.48,3900.0,9.1976,9.217,9.1976,9.217,3900.0
2009-11-25 11:05:00,9.48,9.53,9.48,9.52,29200.0,9.217,9.2656,9.217,9.2559,29200.0
2009-11-25 11:10:00,9.52,9.53,9.52,9.53,3300.0,9.2559,9.2656,9.2559,9.2656,3300.0
2009-11-25 11:15:00,9.53,9.53,9.52,9.53,10600.0,9.2656,9.2656,9.2559,9.2656,10600.0
2009-11-25 11:20:00,9.52,9.52,9.48,9.5,11200.0,9.2559,9.2559,9.217,9.2365,11200.0
2009-11-25 11:25:00,9.5,9.51,9.5,9.5,3500.0,9.2365,9.2462,9.2365,9.2365,3500.0
2009-11-25 11:30:00,9.5,9.52,9.5,9.52,3100.0,9.2365,9.2559,9.2365,9.2559,3100.0
2009-11-25 11:35:00,9.52,9.54,9.52,9.54,22600.0,9.2559,9.2754,9.2559,9.2754,22600.0
2009-11-25 11:40:00,9.54,9.55,9.53,9.54,4800.0,9.2754,9.2851,9.2656,9.2754,4800.0
2009-11-25 11:45:00,9.54,9.59,9.53,9.58,9400.0,9.2754,9.324,9.2656,9.3143,9400.0
2009-11-25 11:50:00,9.57,9.58,9.56,9.56,5800.0,9.3045,9.3143,9.2948,9.2948,5800.0
2009-11-25 11:55:00,9.57,9.6,9.57,9.6,11300.0,9.3045,9.3337,9.3045,9.3337,11300.0
2009-11-25 12:00:00,9.59,9.59,9.58,9.59,5700.0,9.324,9.324,9.3143,9.324,5700.0
2009-11-25 12:05:00,9.6,9.6,9.55,9.55,16400.0,9.3337,9.3337,9.2851,9.2851,16400.0
2009-11-25 12:10:00,9.55,9.55,9.51,9.52,12000.0,9.2851,9.2851,9.2462,9.2559,12000.0
2009-11-25 12:15:00,9.51,9.51,9.49,9.51,14800.0,9.2462,9.2462,9.2267,9.2462,14800.0
2009-11-25 12:20:00,9.52,9.54,9.52,9.54,6700.0,9.2559,9.2754,9.2559,9.2754,6700.0
2009-11-25 12:25:00,9.54,9.55,9.53,9.54,3800.0,9.2754,9.2851,9.2656,9.2754,3800.0
2009-11-25 12:30:00,9.53,9.54,9.53,9.53,4500.0,9.2656,9.2754,9.2656,9.2656,4500.0
2009-11-25 12:35:00,9.53,9.55,9.49,9.49,15900.0,9.2656,9.2851,9.2267,9.2267,15900.0
2009-11-25 12:40:00,9.49,9.51,9.49,9.5,6800.0,9.2267,9.2462,9.2267,9.2365,6800.0
2009-11-25 12:45:00,9.51,9.53,9.51,9.51,2300.0,9.2462,9.2656,9.2462,9.2462,2300.0
2009-11-25 12:50:00,9.53,9.53,9.52,9.53,1800.0,9.2656,9.2656,9.2559,9.2656,1800.0
2009-11-25 12:55:00,9.52,9.57,9.52,9.56,6800.0,9.2559,9.3045,9.2559,9.2948,6800.0
2009-11-25 13:00:00,9.56,9.6,9.56,9.59,13100.0,9.2948,9.3337,9.2948,9.324,13100.0
2009-11-25 13:05:00,9.59,9.6,9.59,9.6,13800.0,9.324,9.3337,9.324,9.3337,13800.0
2009-11-25 13:10:00,9.59,9.62,9.59,9.62,3400.0,9.324,9.3531,9.324,9.3531,3400.0
2009-11-25 13:15:00,9.62,9.62,9.61,9.61,6100.0,9.3531,9.3531,9.3434,9.3434,6100.0
2009-11-25 13:20:00,9.61,9.61,9.6,9.61,3900.0,9.3434,9.3434,9.3337,9.3434,3900.0
2009-11-25 13:25:00,9.61,9.61,9.6,9.6,5600.0,9.3434,9.3434,9.3337,9.3337,5600.0
2009-11-25 13:30:00,9.6,9.61,9.57,9.59,37000.0,9.3337,9.3434,9.3045,9.324,37000.0
2009-11-25 13:35:00,9.59,9.61,9.59,9.61,10900.0,9.324,9.3434,9.324,9.3434,10900.0
2009-11-25 13:40:00,9.61,9.61,9.6,9.6,3500.0,9.3434,9.3434,9.3337,9.3337,3500.0
2009-11-25 13:45:00,9.61,9.61,9.6,9.6,4700.0,9.3434,9.3434,9.3337,9.3337,4700.0
2009-11-25 13:50:00,9.6,9.61,9.6,9.61,6400.0,9.3337,9.3434,9.3337,9.3434,6400.0
2009-11-25 13:55:00,9.61,9.62,9.6,9.61,7100.0,9.3434,9.3531,9.3337,9.3434,7100.0
2009-11-25 14:00:00,9.61,9.62,9.6,9.62,9600.0,9.3434,9.3531,9.3337,9.3531,9600.0
2009-11-25 14:05:00,9.62,9.62,9.61,9.62,1500.0,9.3531,9.3531,9.3434,9.3531,1500.0
2009-11-25 14:10:00,9.62,9.62,9.6,9.62,10100.0,9.3531,9.3531,9.3337,9.3531,10100.0
2009-11-25 14:15:00,9.61,9.63,9.61,9.63,12200.0,9.3434,9.3629,9.3434,9.3629,12200.0
2009-11-25 14:20:00,9.62,9.64,9.62,9.64,12900.0,9.3531,9.3726,9.3531,9.3726,12900.0
2009-11-25 14:25:00,9.65,9.66,9.64,9.65,7000.0,9.3823,9.392,9.3726,9.3823,7000.0
2009-11-25 14:30:00,9.65,9.66,9.65,9.66,17200.0,9.3823,9.392,9.3823,9.392,17200.0
2009-11-25 14:35:00,9.66,9.67,9.65,9.67,9400.0,9.392,9.4018,9.3823,9.4018,9400.0
2009-11-25 14:40:00,9.66,9.67,9.66,9.67,5300.0,9.392,9.4018,9.392,9.4018,5300.0
2009-11-25 14:45:00,9.66,9.67,9.66,9.66,7300.0,9.392,9.4018,9.392,9.392,7300.0
2009-11-25 14:50:00,9.67,9.67,9.66,9.67,9700.0,9.4018,9.4018,9.392,9.4018,9700.0
2009-11-25 14:55:00,9.67,9.67,9.66,9.66,3800.0,9.4018,9.4018,9.392,9.392,3800.0
2009-11-25 15:00:00,9.66,9.67,9.66,9.66,7900.0,9.392,9.4018,9.392,9.392,7900.0
2009-11-25 15:05:00,9.66,9.67,9.66,9.67,17000.0,9.392,9.4018,9.392,9.4018,17000.0
2009-11-25 15:10:00,9.67,9.67,9.66,9.67,17400.0,9.4018,9.4018,9.392,9.4018,17400.0
2009-11-25 15:15:00,9.67,9.67,9.66,9.67,11500.0,9.4018,9.4018,9.392,9.4018,11500.0
2009-11-25 15:20:00,9.66,9.67,9.66,9.66,8000.0,9.392,9.4018,9.392,9.392,8000.0
2009-11-25 15:25:00,9.67,9.67,9.61,9.62,30000.0,9.4018,9.4018,9.3434,9.3531,30000.0
2009-11-25 15:30:00,9.62,9.64,9.61,9.63,27500.0,9.3531,9.3726,9.3434,9.3629,27500.0
2009-11-25 15:35:00,9.63,9.63,9.6,9.61,19900.0,9.3629,9.3629,9.3337,9.3434,19900.0
2009-11-25 15:40:00,9.61,9.62,9.6,9.6,21500.0,9.3434,9.3531,9.3337,9.3337,21500.0
2009-11-25 15:45:00,9.59,9.6,9.57,9.57,12900.0,9.324,9.3337,9.3045,9.3045,12900.0
2009-11-25 15:50:00,9.58,9.59,9.55,9.58,63100.0,9.3143,9.324,9.2851,9.3143,63100.0
2009-11-25 15:55:00,9.59,9.6,9.58,9.6,17400.0,9.324,9.3337,9.3143,9.3337,17400.0
2009-11-27 09:30:00,9.29,9.29,9.1,9.1,10900.0,9.0323,9.0323,8.8476,8.8476,10900.0
2009-11-27 09:35:00,9.1,9.26,9.05,9.23,14400.0,8.8476,9.0031,8.799,8.974,14400.0
2009-11-27 09:40:00,9.23,9.29,9.2,9.28,6700.0,8.974,9.0323,8.9448,9.0226,6700.0
2009-11-27 09:45:00,9.26,9.3,9.22,9.24,16600.0,9.0031,9.042,8.9642,8.9837,16600.0
2009-11-27 09:50:00,9.26,9.27,9.23,9.24,7800.0,9.0031,9.0129,8.974,8.9837,7800.0
2009-11-27 09:55:00,9.24,9.27,9.24,9.26,5700.0,8.9837,9.0129,8.9837,9.0031,5700.0
2009-11-27 10:00:00,9.26,9.26,9.2,9.22,12000.0,9.0031,9.0031,8.9448,8.9642,12000.0
2009-11-27 10:05:00,9.23,9.25,9.2,9.2,9900.0,8.974,8.9934,8.9448,8.9448,9900.0
2009-11-27 10:10:00,9.23,9.28,9.23,9.28,3000.0,8.974,9.0226,8.974,9.0226,3000.0
2009-11-27 10:15:00,9.28,9.29,9.26,9.26,3400.0,9.0226,9.0323,9.0031,9.0031,3400.0
2009-11-27 10:20:00,9.27,9.35,9.27,9.33,4300.0,9.0129,9.0906,9.0129,9.0712,4300.0
2009-11-27 10:25:00,9.3,9.3,9.29,9.29,2000.0,9.042,9.042,9.0323,9.0323,2000.0
2009-11-27 10:30:00,9.29,9.3,9.28,9.3,4600.0,9.0323,9.042,9.0226,9.042,4600.0
2009-11-27 10:35:00,9.3,9.35,9.3,9.33,11800.0,9.042,9.0906,9.042,9.0712,11800.0
2009-11-27 10:40:00,9.33,9.35,9.29,9.33,11200.0,9.0712,9.0906,9.0323,9.0712,11200.0
2009-11-27 10:45:00,9.34,9.34,9.31,9.31,6400.0,9.0809,9.0809,9.0517,9.0517,6400.0
2009-11-27 10:50:00,9.31,9.37,9.3,9.37,8700.0,9.0517,9.1101,9.042,9.1101,8700.0
2009-11-27 10:55:00,9.38,9.38,9.36,9.38,4200.0,9.1198,9.1198,9.1004,9.1198,4200.0
2009-11-27 11:00:00,9.39,9.46,9.39,9.44,8500.0,9.1295,9.1976,9.1295,9.1781,8500.0
2009-11-27 11:05:00,9.44,9.48,9.44,9.47,3100.0,9.1781,9.217,9.1781,9.2073,3100.0
2009-11-27 11:10:00,9.46,9.47,9.42,9.42,4900.0,9.1976,9.2073,9.1587,9.1587,4900.0
2009-11-27 11:15:00,9.42,9.43,9.4,9.4,2700.0,9.1587,9.1684,9.1392,9.1392,2700.0
2009-11-27 11:20:00,9.4,9.4,9.38,9.39,5200.0,9.1392,9.1392,9.1198,9.1295,5200.0
2009-11-27 11:25:00,9.38,9.38,9.32,9.34,13300.0,9.1198,9.1198,9.0615,9.0809,13300.0
2009-11-27 11:30:00,9.33,9.33,9.28,9.28,5100.0,9.0712,9.0712,9.0226,9.0226,5100.0
2009-11-27 11:35:00,9.3,9.32,9.3,9.31,2400.0,9.042,9.0615,9.042,9.0517,2400.0
2009-11-27 11:40:00,9.31,9.38,9.31,9.37,5100.0,9.0517,9.1198,9.0517,9.1101,5100.0
2009-11-27 11:45:00,9.38,9.38,9.35,9.35,4300.0,9.1198,9.1198,9.0906,9.0906,4300.0
2009-11-27 11:50:00,9.36,9.37,9.36,9.37,1800.0,9.1004,9.1101,9.1004,9.1101,1800.0
2009-11-27 11:55:00,9.37,9.37,9.36,9.37,2000.0,9.1101,9.1101,9.1004,9.1101,2000.0
2009-11-27 12:00:00,9.36,9.37,9.29,9.29,17500.0,9.1004,9.1101,9.0323,9.0323,17500.0
2009-11-27 12:05:00,9.31,9.32,9.28,9.28,10900.0,9.0517,9.0615,9.0226,9.0226,10900.0
2009-11-27 12:10:00,9.27,9.29,9.27,9.27,4700.0,9.0129,9.0323,9.0129,9.0129,4700.0
2009-11-27 12:15:00,9.26,9.28,9.26,9.28,2300.0,9.0031,9.0226,9.0031,9.0226,2300.0
2009-11-27 12:20:00,9.28,9.28,9.27,9.27,4600.0,9.0226,9.0226,9.0129,9.0129,4600.0
2009-11-27 12:25:00,9.28,9.28,9.27,9.27,5000.0,9.0226,9.0226,9.0129,9.0129,5000.0
2009-11-27 12:30:00,9.28,9.28,9.26,9.28,11500.0,9.0226,9.0226,9.0031,9.0226,11500.0
2009-11-27 12:35:00,9.26,9.27,9.21,9.25,25700.0,9.0031,9.0129,8.9545,8.9934,25700.0
2009-11-27 12:40:00,9.25,9.26,9.24,9.26,5300.0,8.9934,9.0031,8.9837,9.0031,5300.0
2009-11-27 12:45:00,9.26,9.3,9.25,9.29,11300.0,9.0031,9.042,8.9934,9.0323,11300.0
2009-11-27 12:50:00,9.29,9.29,9.26,9.26,12400.0,9.0323,9.0323,9.0031,9.0031,12400.0
2009-11-27 12:55:00,9.26,9.27,9.19,9.19,14700.0,9.0031,9.0129,8.9351,8.9351,14700.0
2009-11-30 09:30:00,9.15,9.15,9.03,9.03,11300.0,8.8962,8.8962,8.7795,8.7795,11300.0
2009-11-30 09:35:00,9.03,9.12,9.03,9.08,8800.0,8.7795,8.867,8.7795,8.8281,8800.0
2009-11-30 09:40:00,9.1,9.15,9.04,9.15,5600.0,8.8476,8.8962,8.7892,8.8962,5600.0
2009-11-30 09:45:00,9.13,9.13,9.02,9.02,8500.0,8.8767,8.8767,8.7698,8.7698,8500.0
2009-11-30 09:50:00,9.02,9.04,9.01,9.04,8800.0,8.7698,8.7892,8.7601,8.7892,8800.0
2009-11-30 09:55:00,9.05,9.08,9.03,9.03,6400.0,8.799,8.8281,8.7795,8.7795,6400.0
2009-11-30 10:00:00,9.04,9.06,9.03,9.03,2400.0,8.7892,8.8087,8.7795,8.7795,2400.0
2009-11-30 10:05:00,9.04,9.08,9.04,9.05,5200.0,8.7892,8.8281,8.7892,8.799,5200.0
2009-11-30 10:10:00,9.06,9.07,9.04,9.06,6600.0,8.8087,8.8184,8.7892,8.8087,6600.0
2009-11-30 10:15:00,9.04,9.09,9.04,9.07,4300.0,8.7892,8.8378,8.7892,8.8184,4300.0
2009-11-30 10:20:00,9.06,9.09,9.06,9.07,2900.0,8.8087,8.8378,8.8087,8.8184,2900.0
2009-11-30 10:25:00,9.07,9.1,9.07,9.1,4000.0,8.8184,8.8476,8.8184,8.8476,4000.0
2009-11-30 10:30:00,9.1,9.16,9.1,9.12,9700.0,8.8476,8.9059,8.8476,8.867,9700.0
2009-11-30 10:35:00,9.12,9.13,9.09,9.09,3300.0,8.867,8.8767,8.8378,8.8378,3300.0
2009-11-30 10:40:00,9.09,9.1,9.08,9.1,2300.0,8.8378,8.8476,8.8281,8.8476,2300.0
2009-11-30 10:45:00,9.09,9.09,9.06,9.06,7000.0,8.8378,8.8378,8.8087,8.8087,7000.0
2009-11-30 10:50:00,9.07,9.08,9.06,9.08,1800.0,8.8184,8.8281,8.8087,8.8281,1800.0
2009-11-30 10:55:00,9.07,9.09,9.07,9.08,7000.0,8.8184,8.8378,8.8184,8.8281,7000.0
2009-11-30 11:00:00,9.08,9.08,9.04,9.05,9500.0,8.8281,8.8281,8.7892,8.799,9500.0
2009-11-30 11:05:00,9.06,9.06,9.03,9.04,4900.0,8.8087,8.8087,8.7795,8.7892,4900.0
2009-11-30 11:10:00,9.04,9.05,9.0,9.04,12200.0,8.7892,8.799,8.7503,8.7892,12200.0
2009-11-30 11:15:00,9.04,9.05,9.0,9.02,3900.0,8.7892,8.799,8.7503,8.7698,3900.0
2009-11-30 11:20:00,9.03,9.05,9.02,9.04,3700.0,8.7795,8.799,8.7698,8.7892,3700.0
2009-11-30 11:25:00,9.03,9.05,8.98,8.98,3500.0,8.7795,8.799,8.7309,8.7309,3500.0
2009-11-30 11:30:00,8.98,8.98,8.95,8.96,6100.0,8.7309,8.7309,8.7017,8.7115,6100.0
2009-11-30 11:35:00,8.98,8.98,8.94,8.97,7200.0,8.7309,8.7309,8.692,8.7212,7200.0
2009-11-30 11:40:00,8.97,9.0,8.96,9.0,3600.0,8.7212,8.7503,8.7115,8.7503,3600.0
2009-11-30 11:45:00,9.0,9.01,8.99,8.99,3600.0,8.7503,8.7601,8.7406,8.7406,3600.0
2009-11-30 11:50:00,8.99,8.99,8.9,8.91,8700.0,8.7406,8.7406,8.6531,8.6628,8700.0
2009-11-30 11:55:00,8.91,8.92,8.9,8.92,5200.0,8.6628,8.6726,8.6531,8.6726,5200.0
2009-11-30 12:00:00,8.93,8.97,8.93,8.95,2600.0,8.6823,8.7212,8.6823,8.7017,2600.0
2009-11-30 12:05:00,8.95,8.97,8.94,8.97,4300.0,8.7017,8.7212,8.692,8.7212,4300.0
2009-11-30 12:10:00,8.97,8.98,8.95,8.95,4400.0,8.7212,8.7309,8.7017,8.7017,4400.0
2009-11-30 12:15:00,8.96,9.0,8.96,9.0,2500.0,8.7115,8.7503,8.7115,8.7503,2500.0
2009-11-30 12:20:00,9.0,9.05,8.99,8.99,22500.0,8.7503,8.799,8.7406,8.7406,22500.0
2009-11-30 12:25:00,9.0,9.02,9.0,9.02,2500.0,8.7503,8.7698,8.7503,8.7698,2500.0
2009-11-30 12:30:00,9.02,9.03,8.98,8.99,4400.0,8.7698,8.7795,8.7309,8.7406,4400.0
2009-11-30 12:35:00,8.99,9.01,8.99,9.01,1500.0,8.7406,8.7601,8.7406,8.7601,1500.0
2009-11-30 12:40:00,9.01,9.02,8.99,9.01,3200.0,8.7601,8.7698,8.7406,8.7601,3200.0
2009-11-30 12:45:00,9.02,9.03,9.01,9.02,5500.0,8.7698,8.7795,8.7601,8.7698,5500.0
2009-11-30 12:50:00,9.02,9.03,9.02,9.03,2200.0,8.7698,8.7795,8.7698,8.7795,2200.0
2009-11-30 12:55:00,9.03,9.03,9.02,9.03,3500.0,8.7795,8.7795,8.7698,8.7795,3500.0
2009-11-30 13:00:00,9.03,9.04,9.03,9.03,4200.0,8.7795,8.7892,8.7795,8.7795,4200.0
2009-11-30 13:05:00,9.03,9.04,9.03,9.03,1400.0,8.7795,8.7892,8.7795,8.7795,1400.0
2009-11-30 13:10:00,9.03,9.03,9.02,9.03,5400.0,8.7795,8.7795,8.7698,8.7795,5400.0
2009-11-30 13:15:00,9.03,9.03,9.01,9.03,2900.0,8.7795,8.7795,8.7601,8.7795,2900.0
2009-11-30 13:20:00,9.03,9.05,9.02,9.05,3700.0,8.7795,8.799,8.7698,8.799,3700.0
2009-11-30 13:25:00,9.05,9.07,9.04,9.07,4500.0,8.799,8.8184,8.7892,8.8184,4500.0
2009-11-30 13:30:00,9.07,9.09,9.02,9.03,19900.0,8.8184,8.8378,8.7698,8.7795,19900.0
2009-11-30 13:35:00,9.05,9.06,9.04,9.04,3400.0,8.799,8.8087,8.7892,8.7892,3400.0
2009-11-30 13:40:00,9.05,9.05,9.03,9.03,3600.0,8.799,8.799,8.7795,8.7795,3600.0
2009-11-30 13:45:00,9.03,9.07,9.03,9.07,3200.0,8.7795,8.8184,8.7795,8.8184,3200.0
2009-11-30 13:50:00,9.08,9.11,9.08,9.09,7700.0,8.8281,8.8573,8.8281,8.8378,7700.0
2009-11-30 13:55:00,9.09,9.09,9.05,9.05,8700.0,8.8378,8.8378,8.799,8.799,8700.0
2009-11-30 14:00:00,9.05,9.06,9.04,9.05,2800.0,8.799,8.8087,8.7892,8.799,2800.0
2009-11-30 14:05:00,9.05,9.05,9.02,9.03,5000.0,8.799,8.799,8.7698,8.7795,5000.0
2009-11-30 14:10:00,9.04,9.04,9.01,9.02,153900.0,8.7892,8.7892,8.7601,8.7698,153900.0
2009-11-30 14:15:00,9.02,9.06,9.02,9.04,7800.0,8.7698,8.8087,8.7698,8.7892,7800.0
2009-11-30 14:20:00,9.05,9.08,9.04,9.07,8300.0,8.799,8.8281,8.7892,8.8184,8300.0
2009-11-30 14:25:00,9.07,9.09,9.07,9.08,7300.0,8.8184,8.8378,8.8184,8.8281,7300.0
2009-11-30 14:30:00,9.09,9.1,9.08,9.1,10300.0,8.8378,8.8476,8.8281,8.8476,10300.0
2009-11-30 14:35:00,9.09,9.1,9.09,9.1,5400.0,8.8378,8.8476,8.8378,8.8476,5400.0
2009-11-30 14:40:00,9.1,9.1,9.08,9.1,5000.0,8.8476,8.8476,8.8281,8.8476,5000.0
2009-11-30 14:45:00,9.1,9.1,9.08,9.09,4400.0,8.8476,8.8476,8.8281,8.8378,4400.0
2009-11-30 14:50:00,9.08,9.08,9.07,9.07,6600.0,8.8281,8.8281,8.8184,8.8184,6600.0
2009-11-30 14:55:00,9.08,9.1,9.08,9.08,4000.0,8.8281,8.8476,8.8281,8.8281,4000.0
2009-11-30 15:00:00,9.1,9.1,9.09,9.1,4700.0,8.8476,8.8476,8.8378,8.8476,4700.0
2009-11-30 15:05:00,9.1,9.14,9.1,9.14,12200.0,8.8476,8.8865,8.8476,8.8865,12200.0
2009-11-30 15:10:00,9.15,9.16,9.14,9.16,9900.0,8.8962,8.9059,8.8865,8.9059,9900.0
2009-11-30 15:15:00,9.16,9.22,9.16,9.22,10000.0,8.9059,8.9642,8.9059,8.9642,10000.0
2009-11-30 15:20:00,9.21,9.22,9.19,9.2,11900.0,8.9545,8.9642,8.9351,8.9448,11900.0
2009-11-30 15:25:00,9.19,9.19,9.16,9.18,10500.0,8.9351,8.9351,8.9059,8.9253,10500.0
2009-11-30 15:30:00,9.18,9.19,9.18,9.19,9100.0,8.9253,8.9351,8.9253,8.9351,9100.0
2009-11-30 15:35:00,9.19,9.22,9.18,9.22,10400.0,8.9351,8.9642,8.9253,8.9642,10400.0
2009-11-30 15:40:00,9.22,9.22,9.19,9.22,14800.0,8.9642,8.9642,8.9351,8.9642,14800.0
2009-11-30 15:45:00,9.21,9.23,9.21,9.23,10800.0,8.9545,8.974,8.9545,8.974,10800.0
2009-11-30 15:50:00,9.22,9.27,9.22,9.27,21000.0,8.9642,9.0129,8.9642,9.0129,21000.0
2009-11-30 15:55:00,9.27,9.28,9.23,9.24,34900.0,9.0129,9.0226,8.974,8.9837,34900.0
2009-12-01 09:30:00,9.35,9.39,9.25,9.38,26700.0,9.0906,9.1295,8.9934,9.1198,26700.0
2009-12-01 09:35:00,9.37,9.48,9.34,9.36,9400.0,9.1101,9.217,9.0809,9.1004,9400.0
2009-12-01 09:40:00,9.31,9.39,9.31,9.36,8500.0,9.0517,9.1295,9.0517,9.1004,8500.0
2009-12-01 09:45:00,9.37,9.37,9.3,9.34,4500.0,9.1101,9.1101,9.042,9.0809,4500.0
2009-12-01 09:50:00,9.35,9.35,9.26,9.27,8700.0,9.0906,9.0906,9.0031,9.0129,8700.0
2009-12-01 09:55:00,9.26,9.26,9.22,9.24,11200.0,9.0031,9.0031,8.9642,8.9837,11200.0
2009-12-01 10:00:00,9.24,9.33,9.21,9.32,12800.0,8.9837,9.0712,8.9545,9.0615,12800.0
2009-12-01 10:05:00,9.33,9.34,9.26,9.27,14700.0,9.0712,9.0809,9.0031,9.0129,14700.0
2009-12-01 10:10:00,9.28,9.29,9.25,9.28,7300.0,9.0226,9.0323,8.9934,9.0226,7300.0
2009-12-01 10:15:00,9.28,9.29,9.27,9.28,5000.0,9.0226,9.0323,9.0129,9.0226,5000.0
2009-12-01 10:20:00,9.28,9.29,9.25,9.26,7000.0,9.0226,9.0323,8.9934,9.0031,7000.0
2009-12-01 10:25:00,9.26,9.27,9.24,9.25,9100.0,9.0031,9.0129,8.9837,8.9934,9100.0
2009-12-01 10:30:00,9.24,9.34,9.24,9.31,15100.0,8.9837,9.0809,8.9837,9.0517,15100.0
2009-12-01 10:35:00,9.31,9.32,9.29,9.3,7000.0,9.0517,9.0615,9.0323,9.042,7000.0
2009-12-01 10:40:00,9.3,9.31,9.3,9.31,1500.0,9.042,9.0517,9.042,9.0517,1500.0
2009-12-01 10:45:00,9.3,9.31,9.29,9.31,4100.0,9.042,9.0517,9.0323,9.0517,4100.0
2009-12-01 10:50:00,9.29,9.3,9.29,9.29,1500.0,9.0323,9.042,9.0323,9.0323,1500.0
2009-12-01 10:55:00,9.28,9.28,9.23,9.23,8500.0,9.0226,9.0226,8.974,8.974,8500.0
2009-12-01 11:00:00,9.23,9.24,9.21,9.21,15000.0,8.974,8.9837,8.9545,8.9545,15000.0
2009-12-01 11:05:00,9.21,9.25,9.21,9.21,15300.0,8.9545,8.9934,8.9545,8.9545,15300.0
2009-12-01 11:10:00,9.21,9.21,9.16,9.18,7900.0,8.9545,8.9545,8.9059,8.9253,7900.0
2009-12-01 11:15:00,9.17,9.21,9.16,9.19,12400.0,8.9156,8.9545,8.9059,8.9351,12400.0
2009-12-01 11:20:00,9.18,9.23,9.17,9.22,18100.0,8.9253,8.974,8.9156,8.9642,18100.0
2009-12-01 11:25:00,9.23,9.26,9.23,9.26,3700.0,8.974,9.0031,8.974,9.0031,3700.0
2009-12-01 11:30:00,9.24,9.27,9.24,9.27,5500.0,8.9837,9.0129,8.9837,9.0129,5500.0
2009-12-01 11:35:00,9.27,9.27,9.2,9.21,19900.0,9.0129,9.0129,8.9448,8.9545,19900.0
2009-12-01 11:40:00,9.21,9.22,9.2,9.2,2700.0,8.9545,8.9642,8.9448,8.9448,2700.0
2009-12-01 11:45:00,9.21,9.23,9.21,9.22,3000.0,8.9545,8.974,8.9545,8.9642,3000.0
2009-12-01 11:50:00,9.24,9.26,9.21,9.22,10800.0,8.9837,9.0031,8.9545,8.9642,10800.0
2009-12-01 11:55:00,9.21,9.22,9.2,9.22,4600.0,8.9545,8.9642,8.9448,8.9642,4600.0
2009-12-01 12:00:00,9.21,9.24,9.21,9.23,3800.0,8.9545,8.9837,8.9545,8.974,3800.0
2009-12-01 12:05:00,9.24,9.28,9.23,9.28,5200.0,8.9837,9.0226,8.974,9.0226,5200.0
2009-12-01 12:10:00,9.27,9.28,9.27,9.28,2900.0,9.0129,9.0226,9.0129,9.0226,2900.0
2009-12-01 12:15:00,9.28,9.28,9.27,9.27,5600.0,9.0226,9.0226,9.0129,9.0129,5600.0
2009-12-01 12:20:00,9.27,9.28,9.2,9.2,9300.0,9.0129,9.0226,8.9448,8.9448,9300.0
2009-12-01 12:25:00,9.19,9.21,9.19,9.2,2400.0,8.9351,8.9545,8.9351,8.9448,2400.0
2009-12-01 12:30:00,9.2,9.21,9.17,9.18,14700.0,8.9448,8.9545,8.9156,8.9253,14700.0
2009-12-01 12:35:00,9.17,9.18,9.16,9.18,8200.0,8.9156,8.9253,8.9059,8.9253,8200.0
2009-12-01 12:40:00,9.16,9.16,9.12,9.13,9200.0,8.9059,8.9059,8.867,8.8767,9200.0
2009-12-01 12:45:00,9.13,9.17,9.13,9.16,7200.0,8.8767,8.9156,8.8767,8.9059,7200.0
2009-12-01 12:50:00,9.16,9.18,9.16,9.18,3300.0,8.9059,8.9253,8.9059,8.9253,3300.0
2009-12-01 12:55:00,9.18,9.19,9.17,9.17,700.0,8.9253,8.9351,8.9156,8.9156,700.0
2009-12-01 13:00:00,9.18,9.2,9.18,9.18,3600.0,8.9253,8.9448,8.9253,8.9253,3600.0
2009-12-01 13:05:00,9.19,9.21,9.19,9.21,1800.0,8.9351,8.9545,8.9351,8.9545,1800.0
2009-12-01 13:10:00,9.21,9.23,9.2,9.23,3900.0,8.9545,8.974,8.9448,8.974,3900.0
2009-12-01 13:15:00,9.23,9.23,9.22,9.22,2100.0,8.974,8.974,8.9642,8.9642,2100.0
2009-12-01 13:20:00,9.22,9.25,9.22,9.25,3100.0,8.9642,8.9934,8.9642,8.9934,3100.0
2009-12-01 13:25:00,9.25,9.25,9.24,9.24,1700.0,8.9934,8.9934,8.9837,8.9837,1700.0
2009-12-01 13:30:00,9.24,9.28,9.24,9.28,5900.0,8.9837,9.0226,8.9837,9.0226,5900.0
2009-12-01 13:35:00,9.28,9.3,9.28,9.3,5400.0,9.0226,9.042,9.0226,9.042,5400.0
2009-12-01 13:40:00,9.3,9.3,9.29,9.3,4200.0,9.042,9.042,9.0323,9.042,4200.0
2009-12-01 13:45:00,9.3,9.3,9.29,9.29,1600.0,9.042,9.042,9.0323,9.0323,1600.0
2009-12-01 13:50:00,9.29,9.3,9.29,9.3,2800.0,9.0323,9.042,9.0323,9.042,2800.0
2009-12-01 13:55:00,9.3,9.3,9.27,9.27,10000.0,9.042,9.042,9.0129,9.0129,10000.0
2009-12-01 14:00:00,9.27,9.28,9.26,9.26,4500.0,9.0129,9.0226,9.0031,9.0031,4500.0
2009-12-01 14:05:00,9.27,9.27,9.26,9.27,5800.0,9.0129,9.0129,9.0031,9.0129,5800.0
2009-12-01 14:10:00,9.27,9.28,9.27,9.27,2200.0,9.0129,9.0226,9.0129,9.0129,2200.0
2009-12-01 14:15:00,9.26,9.28,9.26,9.27,4400.0,9.0031,9.0226,9.0031,9.0129,4400.0
2009-12-01 14:20:00,9.27,9.28,9.27,9.27,4500.0,9.0129,9.0226,9.0129,9.0129,4500.0
2009-12-01 14:25:00,9.27,9.29,9.27,9.29,4300.0,9.0129,9.0323,9.0129,9.0323,4300.0
2009-12-01 14:30:00,9.29,9.3,9.26,9.26,6900.0,9.0323,9.042,9.0031,9.0031,6900.0
2009-12-01 14:35:00,9.26,9.26,9.24,9.25,3700.0,9.0031,9.0031,8.9837,8.9934,3700.0
2009-12-01 14:40:00,9.25,9.27,9.22,9.23,7400.0,8.9934,9.0129,8.9642,8.974,7400.0
2009-12-01 14:45:00,9.22,9.23,9.22,9.23,6200.0,8.9642,8.974,8.9642,8.974,6200.0
2009-12-01 14:50:00,9.22,9.23,9.19,9.19,10800.0,8.9642,8.974,8.9351,8.9351,10800.0
2009-12-01 14:55:00,9.19,9.2,9.19,9.2,2600.0,8.9351,8.9448,8.9351,8.9448,2600.0
2009-12-01 15:00:00,9.2,9.2,9.19,9.19,5400.0,8.9448,8.9448,8.9351,8.9351,5400.0
2009-12-01 15:05:00,9.19,9.22,9.19,9.21,17900.0,8.9351,8.9642,8.9351,8.9545,17900.0
2009-12-01 15:10:00,9.21,9.22,9.21,9.22,1600.0,8.9545,8.9642,8.9545,8.9642,1600.0
2009-12-01 15:15:00,9.22,9.22,9.21,9.22,3000.0,8.9642,8.9642,8.9545,8.9642,3000.0
2009-12-01 15:20:00,9.21,9.23,9.21,9.23,3800.0,8.9545,8.974,8.9545,8.974,3800.0
2009-12-01 15:25:00,9.23,9.23,9.22,9.23,5900.0,8.974,8.974,8.9642,8.974,5900.0
2009-12-01 15:30:00,9.22,9.23,9.21,9.21,7700.0,8.9642,8.974,8.9545,8.9545,7700.0
2009-12-01 15:35:00,9.21,9.22,9.21,9.21,6500.0,8.9545,8.9642,8.9545,8.9545,6500.0
2009-12-01 15:40:00,9.22,9.22,9.2,9.2,21600.0,8.9642,8.9642,8.9448,8.9448,21600.0
2009-12-01 15:45:00,9.21,9.22,9.2,9.21,40100.0,8.9545,8.9642,8.9448,8.9545,40100.0
2009-12-01 15:50:00,9.21,9.22,9.2,9.22,20500.0,8.9545,8.9642,8.9448,8.9642,20500.0
2009-12-01 15:55:00,9.22,9.22,9.21,9.22,32600.0,8.9642,8.9642,8.9545,8.9642,32600.0
2009-12-02 09:30:00,9.21,9.38,9.21,9.37,20600.0,8.9545,9.1198,8.9545,9.1101,20600.0
2009-12-02 09:35:00,9.38,9.39,9.36,9.36,2800.0,9.1198,9.1295,9.1004,9.1004,2800.0
2009-12-02 09:40:00,9.35,9.37,9.27,9.27,7200.0,9.0906,9.1101,9.0129,9.0129,7200.0
2009-12-02 09:45:00,9.25,9.37,9.25,9.37,9300.0,8.9934,9.1101,8.9934,9.1101,9300.0
2009-12-02 09:50:00,9.38,9.39,9.36,9.39,13500.0,9.1198,9.1295,9.1004,9.1295,13500.0
2009-12-02 09:55:00,9.39,9.41,9.36,9.36,9300.0,9.1295,9.149,9.1004,9.1004,9300.0
2009-12-02 10:00:00,9.36,9.46,9.36,9.46,8300.0,9.1004,9.1976,9.1004,9.1976,8300.0
2009-12-02 10:05:00,9.47,9.53,9.46,9.53,17000.0,9.2073,9.2656,9.1976,9.2656,17000.0
2009-12-02 10:10:00,9.52,9.57,9.51,9.54,23600.0,9.2559,9.3045,9.2462,9.2754,23600.0
2009-12-02 10:15:00,9.54,9.58,9.51,9.53,63300.0,9.2754,9.3143,9.2462,9.2656,63300.0
2009-12-02 10:20:00,9.55,9.55,9.47,9.48,16600.0,9.2851,9.2851,9.2073,9.217,16600.0
2009-12-02 10:25:00,9.48,9.54,9.48,9.54,6800.0,9.217,9.2754,9.217,9.2754,6800.0
2009-12-02 10:30:00,9.53,9.58,9.52,9.53,14800.0,9.2656,9.3143,9.2559,9.2656,14800.0
2009-12-02 10:35:00,9.53,9.59,9.53,9.59,6200.0,9.2656,9.324,9.2656,9.324,6200.0
2009-12-02 10:40:00,9.59,9.59,9.57,9.58,8100.0,9.324,9.324,9.3045,9.3143,8100.0
2009-12-02 10:45:00,9.59,9.59,9.58,9.59,7300.0,9.324,9.324,9.3143,9.324,7300.0
2009-12-02 10:50:00,9.6,9.6,9.59,9.59,2300.0,9.3337,9.3337,9.324,9.324,2300.0
2009-12-02 10:55:00,9.59,9.59,9.52,9.55,20600.0,9.324,9.324,9.2559,9.2851,20600.0
2009-12-02 11:00:00,9.55,9.57,9.5,9.5,9600.0,9.2851,9.3045,9.2365,9.2365,9600.0
2009-12-02 11:05:00,9.5,9.57,9.5,9.57,8400.0,9.2365,9.3045,9.2365,9.3045,8400.0
2009-12-02 11:10:00,9.57,9.57,9.53,9.56,9000.0,9.3045,9.3045,9.2656,9.2948,9000.0
2009-12-02 11:15:00,9.56,9.58,9.53,9.53,10600.0,9.2948,9.3143,9.2656,9.2656,10600.0
2009-12-02 11:20:00,9.53,9.54,9.47,9.5,16200.0,9.2656,9.2754,9.2073,9.2365,16200.0
2009-12-02 11:25:00,9.51,9.58,9.51,9.57,8500.0,9.2462,9.3143,9.2462,9.3045,8500.0
2009-12-02 11:30:00,9.57,9.59,9.47,9.55,17100.0,9.3045,9.324,9.2073,9.2851,17100.0
2009-12-02 11:35:00,9.55,9.57,9.55,9.56,7800.0,9.2851,9.3045,9.2851,9.2948,7800.0
2009-12-02 11:40:00,9.56,9.58,9.56,9.58,9900.0,9.2948,9.3143,9.2948,9.3143,9900.0
2009-12-02 11:45:00,9.59,9.59,9.57,9.58,5200.0,9.324,9.324,9.3045,9.3143,5200.0
2009-12-02 11:50:00,9.59,9.59,9.54,9.54,11600.0,9.324,9.324,9.2754,9.2754,11600.0
2009-12-02 11:55:00,9.53,9.57,9.49,9.51,12400.0,9.2656,9.3045,9.2267,9.2462,12400.0
2009-12-02 12:00:00,9.52,9.58,9.52,9.58,9800.0,9.2559,9.3143,9.2559,9.3143,9800.0
2009-12-02 12:05:00,9.58,9.58,9.52,9.52,5700.0,9.3143,9.3143,9.2559,9.2559,5700.0
2009-12-02 12:10:00,9.52,9.58,9.52,9.55,12000.0,9.2559,9.3143,9.2559,9.2851,12000.0
2009-12-02 12:15:00,9.54,9.55,9.49,9.49,4800.0,9.2754,9.2851,9.2267,9.2267,4800.0
2009-12-02 12:20:00,9.49,9.49,9.39,9.43,10200.0,9.2267,9.2267,9.1295,9.1684,10200.0
2009-12-02 12:25:00,9.43,9.44,9.41,9.42,4600.0,9.1684,9.1781,9.149,9.1587,4600.0
2009-12-02 12:30:00,9.42,9.42,9.4,9.4,5800.0,9.1587,9.1587,9.1392,9.1392,5800.0
2009-12-02 12:35:00,9.4,9.41,9.4,9.4,1500.0,9.1392,9.149,9.1392,9.1392,1500.0
2009-12-02 12:40:00,9.4,9.41,9.36,9.36,9900.0,9.1392,9.149,9.1004,9.1004,9900.0
2009-12-02 12:45:00,9.36,9.36,9.32,9.32,7400.0,9.1004,9.1004,9.0615,9.0615,7400.0
2009-12-02 12:50:00,9.33,9.33,9.28,9.29,22400.0,9.0712,9.0712,9.0226,9.0323,22400.0
2009-12-02 12:55:00,9.29,9.31,9.28,9.29,24900.0,9.0323,9.0517,9.0226,9.0323,24900.0
2009-12-02 13:00:00,9.29,9.33,9.29,9.3,4000.0,9.0323,9.0712,9.0323,9.042,4000.0
2009-12-02 13:05:00,9.3,9.31,9.27,9.29,11100.0,9.042,9.0517,9.0129,9.0323,11100.0
2009-12-02 13:10:00,9.3,9.3,9.26,9.27,7100.0,9.042,9.042,9.0031,9.0129,7100.0
2009-12-02 13:15:00,9.27,9.3,9.27,9.27,4600.0,9.0129,9.042,9.0129,9.0129,4600.0
2009-12-02 13:20:00,9.28,9.28,9.27,9.27,3300.0,9.0226,9.0226,9.0129,9.0129,3300.0
2009-12-02 13:25:00,9.27,9.27,9.23,9.25,8900.0,9.0129,9.0129,8.974,8.9934,8900.0
2009-12-02 13:30:00,9.24,9.26,9.24,9.25,13000.0,8.9837,9.0031,8.9837,8.9934,13000.0
2009-12-02 13:35:00,9.24,9.24,9.23,9.23,5800.0,8.9837,8.9837,8.974,8.974,5800.0
2009-12-02 13:40:00,9.23,9.23,9.22,9.22,4700.0,8.974,8.974,8.9642,8.9642,4700.0
2009-12-02 13:45:00,9.23,9.25,9.22,9.24,11300.0,8.974,8.9934,8.9642,8.9837,11300.0
2009-12-02 13:50:00,9.24,9.26,9.24,9.24,5000.0,8.9837,9.0031,8.9837,8.9837,5000.0
2009-12-02 13:55:00,9.25,9.28,9.24,9.28,6900.0,8.9934,9.0226,8.9837,9.0226,6900.0
2009-12-02 14:00:00,9.28,9.3,9.26,9.27,22300.0,9.0226,9.042,9.0031,9.0129,22300.0
2009-12-02 14:05:00,9.27,9.28,9.27,9.27,6000.0,9.0129,9.0226,9.0129,9.0129,6000.0
2009-12-02 14:10:00,9.28,9.29,9.27,9.28,12000.0,9.0226,9.0323,9.0129,9.0226,12000.0
2009-12-02 14:15:00,9.29,9.3,9.22,9.23,22700.0,9.0323,9.042,8.9642,8.974,22700.0
2009-12-02 14:20:00,9.22,9.23,9.21,9.23,9100.0,8.9642,8.974,8.9545,8.974,9100.0
2009-12-02 14:25:00,9.24,9.26,9.23,9.25,7800.0,8.9837,9.0031,8.974,8.9934,7800.0
2009-12-02 14:30:00,9.25,9.26,9.23,9.24,5500.0,8.9934,9.0031,8.974,8.9837,5500.0
2009-12-02 14:35:00,9.24,9.28,9.24,9.28,9100.0,8.9837,9.0226,8.9837,9.0226,9100.0
2009-12-02 14:40:00,9.29,9.3,9.25,9.25,11400.0,9.0323,9.042,8.9934,8.9934,11400.0
2009-12-02 14:45:00,9.24,9.28,9.24,9.27,7500.0,8.9837,9.0226,8.9837,9.0129,7500.0
2009-12-02 14:50:00,9.27,9.27,9.27,9.27,8100.0,9.0129,9.0129,9.0129,9.0129,8100.0
2009-12-02 14:55:00,9.27,9.28,9.27,9.28,21000.0,9.0129,9.0226,9.0129,9.0226,21000.0
2009-12-02 15:00:00,9.28,9.28,9.27,9.28,17300.0,9.0226,9.0226,9.0129,9.0226,17300.0
2009-12-02 15:05:00,9.28,9.3,9.24,9.24,24700.0,9.0226,9.042,8.9837,8.9837,24700.0
2009-12-02 15:10:00,9.26,9.27,9.26,9.26,5900.0,9.0031,9.0129,9.0031,9.0031,5900.0
2009-12-02 15:15:00,9.26,9.3,9.25,9.3,10900.0,9.0031,9.042,8.9934,9.042,10900.0
2009-12-02 15:20:00,9.3,9.32,9.29,9.3,19800.0,9.042,9.0615,9.0323,9.042,19800.0
2009-12-02 15:25:00,9.31,9.31,9.27,9.27,17000.0,9.0517,9.0517,9.0129,9.0129,17000.0
2009-12-02 15:30:00,9.27,9.3,9.26,9.3,19700.0,9.0129,9.042,9.0031,9.042,19700.0
2009-12-02 15:35:00,9.31,9.31,9.28,9.3,13700.0,9.0517,9.0517,9.0226,9.042,13700.0
2009-12-02 15:40:00,9.29,9.34,9.29,9.34,15800.0,9.0323,9.0809,9.0323,9.0809,15800.0
2009-12-02 15:45:00,9.33,9.34,9.33,9.33,10300.0,9.0712,9.0809,9.0712,9.0712,10300.0
2009-12-02 15:50:00,9.33,9.34,9.33,9.33,18200.0,9.0712,9.0809,9.0712,9.0712,18200.0
2009-12-02 15:55:00,9.34,9.34,9.31,9.33,40200.0,9.0809,9.0809,9.0517,9.0712,40200.0
2009-12-03 09:30:00,9.42,9.43,9.29,9.43,5700.0,9.1587,9.1684,9.0323,9.1684,5700.0
2009-12-03 09:35:00,9.44,9.52,9.42,9.46,10900.0,9.1781,9.2559,9.1587,9.1976,10900.0
2009-12-03 09:40:00,9.48,9.49,9.46,9.47,3600.0,9.217,9.2267,9.1976,9.2073,3600.0
2009-12-03 09:45:00,9.47,9.57,9.47,9.53,15000.0,9.2073,9.3045,9.2073,9.2656,15000.0
2009-12-03 09:50:00,9.53,9.54,9.49,9.49,8600.0,9.2656,9.2754,9.2267,9.2267,8600.0
2009-12-03 09:55:00,9.5,9.51,9.46,9.5,9400.0,9.2365,9.2462,9.1976,9.2365,9400.0
2009-12-03 10:00:00,9.49,9.5,9.43,9.44,41000.0,9.2267,9.2365,9.1684,9.1781,41000.0
2009-12-03 10:05:00,9.43,9.47,9.38,9.46,23500.0,9.1684,9.2073,9.1198,9.1976,23500.0
2009-12-03 10:10:00,9.48,9.53,9.44,9.49,20500.0,9.217,9.2656,9.1781,9.2267,20500.0
2009-12-03 10:15:00,9.48,9.52,9.47,9.5,39100.0,9.217,9.2559,9.2073,9.2365,39100.0
2009-12-03 10:20:00,9.5,9.53,9.5,9.53,12300.0,9.2365,9.2656,9.2365,9.2656,12300.0
2009-12-03 10:25:00,9.52,9.54,9.52,9.53,9700.0,9.2559,9.2754,9.2559,9.2656,9700.0
2009-12-03 10:30:00,9.53,9.55,9.53,9.54,3800.0,9.2656,9.2851,9.2656,9.2754,3800.0
2009-12-03 10:35:00,9.55,9.55,9.52,9.52,10500.0,9.2851,9.2851,9.2559,9.2559,10500.0
2009-12-03 10:40:00,9.52,9.53,9.51,9.51,14900.0,9.2559,9.2656,9.2462,9.2462,14900.0
2009-12-03 10:45:00,9.52,9.54,9.5,9.54,26600.0,9.2559,9.2754,9.2365,9.2754,26600.0
2009-12-03 10:50:00,9.54,9.54,9.47,9.47,18400.0,9.2754,9.2754,9.2073,9.2073,18400.0
2009-12-03 10:55:00,9.47,9.48,9.45,9.47,17700.0,9.2073,9.217,9.1879,9.2073,17700.0
2009-12-03 11:00:00,9.47,9.48,9.43,9.44,19200.0,9.2073,9.217,9.1684,9.1781,19200.0
2009-12-03 11:05:00,9.43,9.44,9.43,9.43,8000.0,9.1684,9.1781,9.1684,9.1684,8000.0
2009-12-03 11:10:00,9.43,9.44,9.42,9.42,6500.0,9.1684,9.1781,9.1587,9.1587,6500.0
2009-12-03 11:15:00,9.43,9.43,9.4,9.41,7500.0,9.1684,9.1684,9.1392,9.149,7500.0
2009-12-03 11:20:00,9.41,9.42,9.41,9.41,2600.0,9.149,9.1587,9.149,9.149,2600.0
2009-12-03 11:25:00,9.41,9.44,9.41,9.44,7600.0,9.149,9.1781,9.149,9.1781,7600.0
2009-12-03 11:30:00,9.44,9.47,9.42,9.47,9500.0,9.1781,9.2073,9.1587,9.2073,9500.0
2009-12-03 11:35:00,9.48,9.49,9.43,9.44,33600.0,9.217,9.2267,9.1684,9.1781,33600.0
2009-12-03 11:40:00,9.43,9.47,9.43,9.46,6700.0,9.1684,9.2073,9.1684,9.1976,6700.0
2009-12-03 11:45:00,9.47,9.51,9.46,9.51,12800.0,9.2073,9.2462,9.1976,9.2462,12800.0
2009-12-03 11:50:00,9.51,9.56,9.5,9.56,12400.0,9.2462,9.2948,9.2365,9.2948,12400.0
2009-12-03 11:55:00,9.56,9.57,9.55,9.56,7000.0,9.2948,9.3045,9.2851,9.2948,7000.0
2009-12-03 12:00:00,9.55,9.57,9.53,9.57,22800.0,9.2851,9.3045,9.2656,9.3045,22800.0
2009-12-03 12:05:00,9.57,9.59,9.57,9.59,5000.0,9.3045,9.324,9.3045,9.324,5000.0
2009-12-03 12:10:00,9.58,9.6,9.58,9.6,12400.0,9.3143,9.3337,9.3143,9.3337,12400.0
2009-12-03 12:15:00,9.6,9.6,9.59,9.6,8700.0,9.3337,9.3337,9.324,9.3337,8700.0
2009-12-03 12:20:00,9.6,9.6,9.58,9.59,6100.0,9.3337,9.3337,9.3143,9.324,6100.0
2009-12-03 12:25:00,9.59,9.6,9.58,9.58,9100.0,9.324,9.3337,9.3143,9.3143,9100.0
2009-12-03 12:30:00,9.59,9.62,9.58,9.62,11400.0,9.324,9.3531,9.3143,9.3531,11400.0
2009-12-03 12:35:00,9.62,9.67,9.62,9.67,25500.0,9.3531,9.4018,9.3531,9.4018,25500.0
2009-12-03 12:40:00,9.66,9.69,9.66,9.69,7700.0,9.392,9.4212,9.392,9.4212,7700.0
2009-12-03 12:45:00,9.69,9.72,9.68,9.72,7800.0,9.4212,9.4504,9.4115,9.4504,7800.0
2009-12-03 12:50:00,9.7,9.72,9.7,9.72,5600.0,9.4309,9.4504,9.4309,9.4504,5600.0
2009-12-03 12:55:00,9.72,9.75,9.71,9.74,8700.0,9.4504,9.4795,9.4406,9.4698,8700.0
2009-12-03 13:00:00,9.72,9.74,9.72,9.74,2800.0,9.4504,9.4698,9.4504,9.4698,2800.0
2009-12-03 13:05:00,9.73,9.75,9.72,9.75,16900.0,9.4601,9.4795,9.4504,9.4795,16900.0
2009-12-03 13:10:00,9.74,9.75,9.74,9.75,13600.0,9.4698,9.4795,9.4698,9.4795,13600.0
2009-12-03 13:15:00,9.74,9.75,9.74,9.75,3600.0,9.4698,9.4795,9.4698,9.4795,3600.0
2009-12-03 13:20:00,9.74,9.75,9.74,9.75,2500.0,9.4698,9.4795,9.4698,9.4795,2500.0
2009-12-03 13:25:00,9.74,9.75,9.74,9.75,1500.0,9.4698,9.4795,9.4698,9.4795,1500.0
2009-12-03 13:30:00,9.75,9.75,9.74,9.75,3400.0,9.4795,9.4795,9.4698,9.4795,3400.0
2009-12-03 13:35:00,9.75,9.75,9.74,9.75,5800.0,9.4795,9.4795,9.4698,9.4795,5800.0
2009-12-03 13:40:00,9.74,9.75,9.74,9.75,1100.0,9.4698,9.4795,9.4698,9.4795,1100.0
2009-12-03 13:45:00,9.75,9.75,9.74,9.75,2100.0,9.4795,9.4795,9.4698,9.4795,2100.0
2009-12-03 13:50:00,9.74,9.75,9.7,9.7,18900.0,9.4698,9.4795,9.4309,9.4309,18900.0
2009-12-03 13:55:00,9.7,9.74,9.7,9.73,18900.0,9.4309,9.4698,9.4309,9.4601,18900.0
2009-12-03 14:00:00,9.73,9.75,9.73,9.73,5800.0,9.4601,9.4795,9.4601,9.4601,5800.0
2009-12-03 14:05:00,9.73,9.74,9.72,9.74,9100.0,9.4601,9.4698,9.4504,9.4698,9100.0
2009-12-03 14:10:00,9.74,9.75,9.73,9.74,3700.0,9.4698,9.4795,9.4601,9.4698,3700.0
2009-12-03 14:15:00,9.74,9.75,9.69,9.69,8300.0,9.4698,9.4795,9.4212,9.4212,8300.0
2009-12-03 14:20:00,9.7,9.7,9.67,9.67,8900.0,9.4309,9.4309,9.4018,9.4018,8900.0
2009-12-03 14:25:00,9.67,9.67,9.64,9.64,5400.0,9.4018,9.4018,9.3726,9.3726,5400.0
2009-12-03 14:30:00,9.63,9.64,9.63,9.64,3100.0,9.3629,9.3726,9.3629,9.3726,3100.0
2009-12-03 14:35:00,9.64,9.66,9.64,9.64,6900.0,9.3726,9.392,9.3726,9.3726,6900.0
2009-12-03 14:40:00,9.64,9.66,9.64,9.66,3600.0,9.3726,9.392,9.3726,9.392,3600.0
2009-12-03 14:45:00,9.66,9.66,9.6,9.6,16800.0,9.392,9.392,9.3337,9.3337,16800.0
2009-12-03 14:50:00,9.6,9.6,9.57,9.57,6500.0,9.3337,9.3337,9.3045,9.3045,6500.0
2009-12-03 14:55:00,9.56,9.57,9.55,9.57,7500.0,9.2948,9.3045,9.2851,9.3045,7500.0
2009-12-03 15:00:00,9.56,9.58,9.56,9.57,10300.0,9.2948,9.3143,9.2948,9.3045,10300.0
2009-12-03 15:05:00,9.58,9.6,9.57,9.6,3700.0,9.3143,9.3337,9.3045,9.3337,3700.0
2009-12-03 15:10:00,9.59,9.6,9.59,9.6,3100.0,9.324,9.3337,9.324,9.3337,3100.0
2009-12-03 15:15:00,9.6,9.6,9.58,9.59,12200.0,9.3337,9.3337,9.3143,9.324,12200.0
2009-12-03 15:20:00,9.59,9.59,9.58,9.58,10800.0,9.324,9.324,9.3143,9.3143,10800.0
2009-12-03 15:25:00,9.58,9.6,9.58,9.58,23200.0,9.3143,9.3337,9.3143,9.3143,23200.0
2009-12-03 15:30:00,9.58,9.59,9.56,9.57,8200.0,9.3143,9.324,9.2948,9.3045,8200.0
2009-12-03 15:35:00,9.56,9.56,9.51,9.52,17400.0,9.2948,9.2948,9.2462,9.2559,17400.0
2009-12-03 15:40:00,9.53,9.53,9.48,9.48,23900.0,9.2656,9.2656,9.217,9.217,23900.0
2009-12-03 15:45:00,9.48,9.49,9.41,9.41,17100.0,9.217,9.2267,9.149,9.149,17100.0
2009-12-03 15:50:00,9.41,9.44,9.38,9.43,23300.0,9.149,9.1781,9.1198,9.1684,23300.0
2009-12-03 15:55:00,9.43,9.43,9.37,9.41,30000.0,9.1684,9.1684,9.1101,9.149,30000.0
2009-12-04 09:30:00,9.67,9.7,9.65,9.7,10400.0,9.4018,9.4309,9.3823,9.4309,10400.0
2009-12-04 09:35:00,9.72,9.79,9.7,9.79,18100.0,9.4504,9.5184,9.4309,9.5184,18100.0
2009-12-04 09:40:00,9.79,9.8,9.74,9.74,25600.0,9.5184,9.5281,9.4698,9.4698,25600.0
2009-12-04 09:45:00,9.77,9.78,9.73,9.75,16900.0,9.499,9.5087,9.4601,9.4795,16900.0
2009-12-04 09:50:00,9.75,9.76,9.72,9.74,7000.0,9.4795,9.4893,9.4504,9.4698,7000.0
2009-12-04 09:55:00,9.73,9.8,9.69,9.74,33900.0,9.4601,9.5281,9.4212,9.4698,33900.0
2009-12-04 10:00:00,9.75,9.79,9.72,9.72,6400.0,9.4795,9.5184,9.4504,9.4504,6400.0
2009-12-04 10:05:00,9.71,9.8,9.71,9.78,23100.0,9.4406,9.5281,9.4406,9.5087,23100.0
2009-12-04 10:10:00,9.77,9.77,9.67,9.7,26000.0,9.499,9.499,9.4018,9.4309,26000.0
2009-12-04 10:15:00,9.68,9.73,9.66,9.7,9800.0,9.4115,9.4601,9.392,9.4309,9800.0
2009-12-04 10:20:00,9.69,9.7,9.69,9.69,2500.0,9.4212,9.4309,9.4212,9.4212,2500.0
2009-12-04 10:25:00,9.69,9.71,9.69,9.69,10500.0,9.4212,9.4406,9.4212,9.4212,10500.0
2009-12-04 10:30:00,9.69,9.7,9.67,9.68,6300.0,9.4212,9.4309,9.4018,9.4115,6300.0
2009-12-04 10:35:00,9.68,9.7,9.67,9.69,8600.0,9.4115,9.4309,9.4018,9.4212,8600.0
2009-12-04 10:40:00,9.7,9.71,9.68,9.69,16700.0,9.4309,9.4406,9.4115,9.4212,16700.0
2009-12-04 10:45:00,9.7,9.72,9.68,9.68,20900.0,9.4309,9.4504,9.4115,9.4115,20900.0
2009-12-04 10:50:00,9.68,9.68,9.63,9.64,6000.0,9.4115,9.4115,9.3629,9.3726,6000.0
2009-12-04 10:55:00,9.64,9.64,9.59,9.6,9100.0,9.3726,9.3726,9.324,9.3337,9100.0
2009-12-04 11:00:00,9.6,9.6,9.58,9.59,6400.0,9.3337,9.3337,9.3143,9.324,6400.0
2009-12-04 11:05:00,9.6,9.64,9.59,9.64,9200.0,9.3337,9.3726,9.324,9.3726,9200.0
2009-12-04 11:10:00,9.62,9.62,9.59,9.59,14800.0,9.3531,9.3531,9.324,9.324,14800.0
2009-12-04 11:15:00,9.59,9.59,9.53,9.53,14600.0,9.324,9.324,9.2656,9.2656,14600.0
2009-12-04 11:20:00,9.53,9.56,9.53,9.56,3000.0,9.2656,9.2948,9.2656,9.2948,3000.0
2009-12-04 11:25:00,9.57,9.72,9.53,9.6,88200.0,9.3045,9.4504,9.2656,9.3337,88200.0
2009-12-04 11:30:00,9.59,9.59,9.55,9.55,11700.0,9.324,9.324,9.2851,9.2851,11700.0
2009-12-04 11:35:00,9.55,9.57,9.46,9.49,15200.0,9.2851,9.3045,9.1976,9.2267,15200.0
2009-12-04 11:40:00,9.48,9.48,9.38,9.4,15800.0,9.217,9.217,9.1198,9.1392,15800.0
2009-12-04 11:45:00,9.39,9.44,9.32,9.44,15200.0,9.1295,9.1781,9.0615,9.1781,15200.0
2009-12-04 11:50:00,9.44,9.46,9.41,9.45,12500.0,9.1781,9.1976,9.149,9.1879,12500.0
2009-12-04 11:55:00,9.44,9.45,9.42,9.45,8100.0,9.1781,9.1879,9.1587,9.1879,8100.0
2009-12-04 12:00:00,9.45,9.46,9.44,9.46,10900.0,9.1879,9.1976,9.1781,9.1976,10900.0
2009-12-04 12:05:00,9.46,9.48,9.45,9.47,11700.0,9.1976,9.217,9.1879,9.2073,11700.0
2009-12-04 12:10:00,9.48,9.5,9.48,9.48,6400.0,9.217,9.2365,9.217,9.217,6400.0
2009-12-04 12:15:00,9.5,9.53,9.49,9.52,4800.0,9.2365,9.2656,9.2267,9.2559,4800.0
2009-12-04 12:20:00,9.51,9.51,9.45,9.46,4100.0,9.2462,9.2462,9.1879,9.1976,4100.0
2009-12-04 12:25:00,9.46,9.5,9.46,9.49,3000.0,9.1976,9.2365,9.1976,9.2267,3000.0
2009-12-04 12:30:00,9.49,9.54,9.49,9.54,5200.0,9.2267,9.2754,9.2267,9.2754,5200.0
2009-12-04 12:35:00,9.54,9.57,9.54,9.55,7900.0,9.2754,9.3045,9.2754,9.2851,7900.0
2009-12-04 12:40:00,9.55,9.56,9.52,9.55,2900.0,9.2851,9.2948,9.2559,9.2851,2900.0
2009-12-04 12:45:00,9.56,9.58,9.55,9.57,4800.0,9.2948,9.3143,9.2851,9.3045,4800.0
2009-12-04 12:50:00,9.56,9.65,9.56,9.62,15900.0,9.2948,9.3823,9.2948,9.3531,15900.0
2009-12-04 12:55:00,9.61,9.61,9.58,9.6,6100.0,9.3434,9.3434,9.3143,9.3337,6100.0
2009-12-04 13:00:00,9.6,9.7,9.6,9.7,9200.0,9.3337,9.4309,9.3337,9.4309,9200.0
2009-12-04 13:05:00,9.69,9.69,9.62,9.64,5400.0,9.4212,9.4212,9.3531,9.3726,5400.0
2009-12-04 13:10:00,9.64,9.65,9.59,9.6,4100.0,9.3726,9.3823,9.324,9.3337,4100.0
2009-12-04 13:15:00,9.61,9.64,9.6,9.63,2400.0,9.3434,9.3726,9.3337,9.3629,2400.0
2009-12-04 13:20:00,9.63,9.64,9.62,9.62,7100.0,9.3629,9.3726,9.3531,9.3531,7100.0
2009-12-04 13:25:00,9.61,9.62,9.57,9.57,4300.0,9.3434,9.3531,9.3045,9.3045,4300.0
2009-12-04 13:30:00,9.57,9.6,9.55,9.58,4900.0,9.3045,9.3337,9.2851,9.3143,4900.0
2009-12-04 13:35:00,9.58,9.59,9.52,9.52,2800.0,9.3143,9.324,9.2559,9.2559,2800.0
2009-12-04 13:40:00,9.53,9.56,9.53,9.55,3800.0,9.2656,9.2948,9.2656,9.2851,3800.0
2009-12-04 13:45:00,9.56,9.56,9.53,9.53,3500.0,9.2948,9.2948,9.2656,9.2656,3500.0
2009-12-04 13:50:00,9.53,9.53,9.47,9.51,6900.0,9.2656,9.2656,9.2073,9.2462,6900.0
2009-12-04 13:55:00,9.51,9.51,9.46,9.46,4100.0,9.2462,9.2462,9.1976,9.1976,4100.0
2009-12-04 14:00:00,9.47,9.48,9.46,9.48,4900.0,9.2073,9.217,9.1976,9.217,4900.0
2009-12-04 14:05:00,9.48,9.49,9.45,9.46,3000.0,9.217,9.2267,9.1879,9.1976,3000.0
2009-12-04 14:10:00,9.45,9.5,9.45,9.5,6700.0,9.1879,9.2365,9.1879,9.2365,6700.0
2009-12-04 14:15:00,9.49,9.5,9.47,9.49,7100.0,9.2267,9.2365,9.2073,9.2267,7100.0
2009-12-04 14:20:00,9.49,9.51,9.46,9.48,6100.0,9.2267,9.2462,9.1976,9.217,6100.0
2009-12-04 14:25:00,9.47,9.49,9.45,9.47,8800.0,9.2073,9.2267,9.1879,9.2073,8800.0
2009-12-04 14:30:00,9.47,9.54,9.47,9.48,11700.0,9.2073,9.2754,9.2073,9.217,11700.0
2009-12-04 14:35:00,9.47,9.52,9.47,9.5,6100.0,9.2073,9.2559,9.2073,9.2365,6100.0
2009-12-04 14:40:00,9.5,9.5,9.47,9.49,2700.0,9.2365,9.2365,9.2073,9.2267,2700.0
2009-12-04 14:45:00,9.49,9.52,9.45,9.45,5200.0,9.2267,9.2559,9.1879,9.1879,5200.0
2009-12-04 14:50:00,9.45,9.49,9.45,9.49,7400.0,9.1879,9.2267,9.1879,9.2267,7400.0
2009-12-04 14:55:00,9.49,9.53,9.49,9.49,22000.0,9.2267,9.2656,9.2267,9.2267,22000.0
2009-12-04 15:00:00,9.49,9.51,9.49,9.5,22800.0,9.2267,9.2462,9.2267,9.2365,22800.0
2009-12-04 15:05:00,9.49,9.51,9.48,9.48,15700.0,9.2267,9.2462,9.217,9.217,15700.0
2009-12-04 15:10:00,9.48,9.52,9.48,9.49,17000.0,9.217,9.2559,9.217,9.2267,17000.0
2009-12-04 15:15:00,9.49,9.49,9.47,9.47,7300.0,9.2267,9.2267,9.2073,9.2073,7300.0
2009-12-04 15:20:00,9.47,9.51,9.47,9.48,17200.0,9.2073,9.2462,9.2073,9.217,17200.0
2009-12-04 15:25:00,9.49,9.52,9.43,9.44,104800.0,9.2267,9.2559,9.1684,9.1781,104800.0
2009-12-04 15:30:00,9.44,9.5,9.44,9.5,22000.0,9.1781,9.2365,9.1781,9.2365,22000.0
2009-12-04 15:35:00,9.49,9.5,9.45,9.45,15100.0,9.2267,9.2365,9.1879,9.1879,15100.0
2009-12-04 15:40:00,9.45,9.5,9.45,9.5,21900.0,9.1879,9.2365,9.1879,9.2365,21900.0
2009-12-04 15:45:00,9.49,9.51,9.47,9.5,42000.0,9.2267,9.2462,9.2073,9.2365,42000.0
2009-12-04 15:50:00,9.5,9.5,9.46,9.47,33500.0,9.2365,9.2365,9.1976,9.2073,33500.0
2009-12-04 15:55:00,9.47,9.49,9.46,9.48,34800.0,9.2073,9.2267,9.1976,9.217,34800.0
2009-12-07 09:30:00,9.52,9.56,9.52,9.54,9700.0,9.2559,9.2948,9.2559,9.2754,9700.0
2009-12-07 09:35:00,9.55,9.57,9.5,9.5,6300.0,9.2851,9.3045,9.2365,9.2365,6300.0
2009-12-07 09:40:00,9.51,9.56,9.49,9.52,6600.0,9.2462,9.2948,9.2267,9.2559,6600.0
2009-12-07 09:45:00,9.53,9.59,9.53,9.59,3300.0,9.2656,9.324,9.2656,9.324,3300.0
2009-12-07 09:50:00,9.59,9.61,9.53,9.55,23800.0,9.324,9.3434,9.2656,9.2851,23800.0
2009-12-07 09:55:00,9.56,9.63,9.56,9.63,4500.0,9.2948,9.3629,9.2948,9.3629,4500.0
2009-12-07 10:00:00,9.66,9.72,9.61,9.67,43300.0,9.392,9.4504,9.3434,9.4018,43300.0
2009-12-07 10:05:00,9.68,9.73,9.62,9.73,31100.0,9.4115,9.4601,9.3531,9.4601,31100.0
2009-12-07 10:10:00,9.72,9.75,9.7,9.75,35500.0,9.4504,9.4795,9.4309,9.4795,35500.0
2009-12-07 10:15:00,9.75,9.8,9.72,9.8,18200.0,9.4795,9.5281,9.4504,9.5281,18200.0
2009-12-07 10:20:00,9.8,9.84,9.77,9.8,28300.0,9.5281,9.567,9.499,9.5281,28300.0
2009-12-07 10:25:00,9.8,9.85,9.78,9.85,21200.0,9.5281,9.5768,9.5087,9.5768,21200.0
2009-12-07 10:30:00,9.85,9.85,9.81,9.81,9800.0,9.5768,9.5768,9.5379,9.5379,9800.0
2009-12-07 10:35:00,9.82,9.85,9.77,9.77,16600.0,9.5476,9.5768,9.499,9.499,16600.0
2009-12-07 10:40:00,9.77,9.78,9.76,9.78,7700.0,9.499,9.5087,9.4893,9.5087,7700.0
2009-12-07 10:45:00,9.78,9.78,9.77,9.78,3100.0,9.5087,9.5087,9.499,9.5087,3100.0
2009-12-07 10:50:00,9.78,9.81,9.78,9.78,4400.0,9.5087,9.5379,9.5087,9.5087,4400.0
2009-12-07 10:55:00,9.79,9.81,9.78,9.79,8800.0,9.5184,9.5379,9.5087,9.5184,8800.0
2009-12-07 11:00:00,9.79,9.79,9.78,9.79,5300.0,9.5184,9.5184,9.5087,9.5184,5300.0
2009-12-07 11:05:00,9.77,9.82,9.77,9.82,2200.0,9.499,9.5476,9.499,9.5476,2200.0
2009-12-07 11:10:00,9.82,9.82,9.81,9.82,1500.0,9.5476,9.5476,9.5379,9.5476,1500.0
2009-12-07 11:15:00,9.82,9.84,9.82,9.84,4800.0,9.5476,9.567,9.5476,9.567,4800.0
2009-12-07 11:20:00,9.84,9.88,9.84,9.85,14800.0,9.567,9.6059,9.567,9.5768,14800.0
2009-12-07 11:25:00,9.84,9.88,9.84,9.87,5100.0,9.567,9.6059,9.567,9.5962,5100.0
2009-12-07 11:30:00,9.87,9.88,9.87,9.87,5000.0,9.5962,9.6059,9.5962,9.5962,5000.0
2009-12-07 11:35:00,9.87,9.88,9.86,9.86,7200.0,9.5962,9.6059,9.5865,9.5865,7200.0
2009-12-07 11:40:00,9.86,9.87,9.86,9.86,7400.0,9.5865,9.5962,9.5865,9.5865,7400.0
2009-12-07 11:45:00,9.87,9.88,9.87,9.88,6500.0,9.5962,9.6059,9.5962,9.6059,6500.0
2009-12-07 11:50:00,9.87,9.88,9.87,9.88,8600.0,9.5962,9.6059,9.5962,9.6059,8600.0
2009-12-07 11:55:00,9.88,9.94,9.88,9.94,10700.0,9.6059,9.6643,9.6059,9.6643,10700.0
2009-12-07 12:00:00,9.94,9.95,9.93,9.94,5300.0,9.6643,9.674,9.6545,9.6643,5300.0
2009-12-07 12:05:00,9.95,9.98,9.95,9.97,8800.0,9.674,9.7032,9.674,9.6934,8800.0
2009-12-07 12:10:00,9.96,9.97,9.92,9.95,13100.0,9.6837,9.6934,9.6448,9.674,13100.0
2009-12-07 12:15:00,9.95,9.97,9.95,9.97,4300.0,9.674,9.6934,9.674,9.6934,4300.0
2009-12-07 12:20:00,9.96,9.97,9.96,9.96,1700.0,9.6837,9.6934,9.6837,9.6837,1700.0
2009-12-07 12:25:00,9.96,9.97,9.96,9.96,2900.0,9.6837,9.6934,9.6837,9.6837,2900.0
2009-12-07 12:30:00,9.96,10.01,9.96,10.0,10500.0,9.6837,9.7323,9.6837,9.7226,10500.0
2009-12-07 12:35:00,10.01,10.04,9.99,9.99,11200.0,9.7323,9.7615,9.7129,9.7129,11200.0
2009-12-07 12:40:00,9.99,10.03,9.97,10.0,10900.0,9.7129,9.7518,9.6934,9.7226,10900.0
2009-12-07 12:45:00,10.01,10.03,9.98,9.99,14400.0,9.7323,9.7518,9.7032,9.7129,14400.0
2009-12-07 12:50:00,10.0,10.02,10.0,10.01,2600.0,9.7226,9.742,9.7226,9.7323,2600.0
2009-12-07 12:55:00,10.01,10.01,9.98,9.98,5000.0,9.7323,9.7323,9.7032,9.7032,5000.0
2009-12-07 13:00:00,9.99,10.0,9.98,9.99,4900.0,9.7129,9.7226,9.7032,9.7129,4900.0
2009-12-07 13:05:00,9.99,9.99,9.97,9.98,7400.0,9.7129,9.7129,9.6934,9.7032,7400.0
2009-12-07 13:10:00,9.98,10.01,9.97,10.0,18300.0,9.7032,9.7323,9.6934,9.7226,18300.0
2009-12-07 13:15:00,10.0,10.01,9.99,9.99,6100.0,9.7226,9.7323,9.7129,9.7129,6100.0
2009-12-07 13:20:00,9.99,10.01,9.99,10.01,25600.0,9.7129,9.7323,9.7129,9.7323,25600.0
2009-12-07 13:25:00,10.0,10.01,9.97,9.98,74200.0,9.7226,9.7323,9.6934,9.7032,74200.0
2009-12-07 13:30:00,9.97,10.0,9.89,9.9,48300.0,9.6934,9.7226,9.6157,9.6254,48300.0
2009-12-07 13:35:00,9.9,9.9,9.84,9.85,212600.0,9.6254,9.6254,9.567,9.5768,212600.0
2009-12-07 13:40:00,9.85,9.85,9.82,9.83,24700.0,9.5768,9.5768,9.5476,9.5573,24700.0
2009-12-07 13:45:00,9.84,9.88,9.84,9.88,12300.0,9.567,9.6059,9.567,9.6059,12300.0
2009-12-07 13:50:00,9.87,9.91,9.86,9.9,10200.0,9.5962,9.6351,9.5865,9.6254,10200.0
2009-12-07 13:55:00,9.9,9.94,9.9,9.93,17300.0,9.6254,9.6643,9.6254,9.6545,17300.0
2009-12-07 14:00:00,9.93,9.95,9.91,9.94,13700.0,9.6545,9.674,9.6351,9.6643,13700.0
2009-12-07 14:05:00,9.95,9.98,9.95,9.97,10000.0,9.674,9.7032,9.674,9.6934,10000.0
2009-12-07 14:10:00,9.97,9.99,9.97,9.98,8800.0,9.6934,9.7129,9.6934,9.7032,8800.0
2009-12-07 14:15:00,9.99,10.0,9.98,9.99,16800.0,9.7129,9.7226,9.7032,9.7129,16800.0
2009-12-07 14:20:00,9.98,10.0,9.98,9.99,9700.0,9.7032,9.7226,9.7032,9.7129,9700.0
2009-12-07 14:25:00,9.99,10.0,9.98,9.99,11100.0,9.7129,9.7226,9.7032,9.7129,11100.0
2009-12-07 14:30:00,9.98,9.99,9.93,9.96,17700.0,9.7032,9.7129,9.6545,9.6837,17700.0
2009-12-07 14:35:00,9.96,9.97,9.9,9.93,20300.0,9.6837,9.6934,9.6254,9.6545,20300.0
2009-12-07 14:40:00,9.92,9.94,9.88,9.88,20800.0,9.6448,9.6643,9.6059,9.6059,20800.0
2009-12-07 14:45:00,9.88,9.91,9.88,9.9,10000.0,9.6059,9.6351,9.6059,9.6254,10000.0
2009-12-07 14:50:00,9.89,9.91,9.89,9.9,6300.0,9.6157,9.6351,9.6157,9.6254,6300.0
2009-12-07 14:55:00,9.9,9.94,9.9,9.93,11700.0,9.6254,9.6643,9.6254,9.6545,11700.0
2009-12-07 15:00:00,9.94,9.95,9.9,9.95,22200.0,9.6643,9.674,9.6254,9.674,22200.0
2009-12-07 15:05:00,9.95,9.95,9.92,9.95,14000.0,9.674,9.674,9.6448,9.674,14000.0
2009-12-07 15:10:00,9.95,9.96,9.94,9.95,22900.0,9.674,9.6837,9.6643,9.674,22900.0
2009-12-07 15:15:00,9.96,9.97,9.94,9.97,27800.0,9.6837,9.6934,9.6643,9.6934,27800.0
2009-12-07 15:20:00,9.97,9.97,9.95,9.96,13500.0,9.6934,9.6934,9.674,9.6837,13500.0
2009-12-07 15:25:00,9.95,9.95,9.94,9.95,10000.0,9.674,9.674,9.6643,9.674,10000.0
2009-12-07 15:30:00,9.95,9.99,9.94,9.98,19100.0,9.674,9.7129,9.6643,9.7032,19100.0
2009-12-07 15:35:00,9.99,9.99,9.95,9.96,14800.0,9.7129,9.7129,9.674,9.6837,14800.0
2009-12-07 15:40:00,9.96,9.98,9.95,9.97,34800.0,9.6837,9.7032,9.674,9.6934,34800.0
2009-12-07 15:45:00,9.97,9.98,9.95,9.97,22900.0,9.6934,9.7032,9.674,9.6934,22900.0
2009-12-07 15:50:00,9.97,10.0,9.96,9.99,45700.0,9.6934,9.7226,9.6837,9.7129,45700.0
2009-12-07 15:55:00,9.99,9.99,9.96,9.96,42300.0,9.7129,9.7129,9.6837,9.6837,42300.0
2009-12-08 09:30:00,9.81,9.81,9.74,9.75,8400.0,9.5379,9.5379,9.4698,9.4795,8400.0
2009-12-08 09:35:00,9.77,9.77,9.68,9.71,11400.0,9.499,9.499,9.4115,9.4406,11400.0
2009-12-08 09:40:00,9.73,9.74,9.64,9.65,4600.0,9.4601,9.4698,9.3726,9.3823,4600.0
2009-12-08 09:45:00,9.64,9.74,9.59,9.74,12200.0,9.3726,9.4698,9.324,9.4698,12200.0
2009-12-08 09:50:00,9.74,9.74,9.65,9.73,14800.0,9.4698,9.4698,9.3823,9.4601,14800.0
2009-12-08 09:55:00,9.73,9.78,9.72,9.77,8500.0,9.4601,9.5087,9.4504,9.499,8500.0
2009-12-08 10:00:00,9.77,9.78,9.72,9.73,5400.0,9.499,9.5087,9.4504,9.4601,5400.0
2009-12-08 10:05:00,9.73,9.82,9.73,9.78,12400.0,9.4601,9.5476,9.4601,9.5087,12400.0
2009-12-08 10:10:00,9.8,9.86,9.72,9.74,5800.0,9.5281,9.5865,9.4504,9.4698,5800.0
2009-12-08 10:15:00,9.74,9.81,9.74,9.77,8800.0,9.4698,9.5379,9.4698,9.499,8800.0
2009-12-08 10:20:00,9.78,9.83,9.78,9.79,2500.0,9.5087,9.5573,9.5087,9.5184,2500.0
2009-12-08 10:25:00,9.78,9.8,9.78,9.78,1800.0,9.5087,9.5281,9.5087,9.5087,1800.0
2009-12-08 10:30:00,9.79,9.81,9.79,9.8,1400.0,9.5184,9.5379,9.5184,9.5281,1400.0
2009-12-08 10:35:00,9.79,9.79,9.76,9.77,2300.0,9.5184,9.5184,9.4893,9.499,2300.0
2009-12-08 10:40:00,9.78,9.78,9.76,9.76,2400.0,9.5087,9.5087,9.4893,9.4893,2400.0
2009-12-08 10:45:00,9.76,9.76,9.73,9.73,2800.0,9.4893,9.4893,9.4601,9.4601,2800.0
2009-12-08 10:50:00,9.73,9.77,9.72,9.76,5500.0,9.4601,9.499,9.4504,9.4893,5500.0
2009-12-08 10:55:00,9.76,9.8,9.73,9.79,7600.0,9.4893,9.5281,9.4601,9.5184,7600.0
2009-12-08 11:00:00,9.8,9.84,9.8,9.82,2000.0,9.5281,9.567,9.5281,9.5476,2000.0
2009-12-08 11:05:00,9.82,9.86,9.82,9.86,2500.0,9.5476,9.5865,9.5476,9.5865,2500.0
2009-12-08 11:10:00,9.86,9.9,9.86,9.9,1400.0,9.5865,9.6254,9.5865,9.6254,1400.0
2009-12-08 11:15:00,9.9,9.9,9.88,9.89,2400.0,9.6254,9.6254,9.6059,9.6157,2400.0
2009-12-08 11:20:00,9.86,9.88,9.85,9.88,3000.0,9.5865,9.6059,9.5768,9.6059,3000.0
2009-12-08 11:25:00,9.89,9.91,9.88,9.91,1600.0,9.6157,9.6351,9.6059,9.6351,1600.0
2009-12-08 11:30:00,9.91,9.91,9.88,9.88,2300.0,9.6351,9.6351,9.6059,9.6059,2300.0
2009-12-08 11:35:00,9.87,9.88,9.87,9.87,500.0,9.5962,9.6059,9.5962,9.5962,500.0
2009-12-08 11:40:00,9.88,9.94,9.87,9.91,3900.0,9.6059,9.6643,9.5962,9.6351,3900.0
2009-12-08 11:45:00,9.92,9.93,9.89,9.89,2400.0,9.6448,9.6545,9.6157,9.6157,2400.0
2009-12-08 11:50:00,9.89,9.9,9.87,9.88,800.0,9.6157,9.6254,9.5962,9.6059,800.0
2009-12-08 11:55:00,9.87,9.87,9.86,9.87,600.0,9.5962,9.5962,9.5865,9.5962,600.0
2009-12-08 12:00:00,9.87,9.89,9.87,9.87,2500.0,9.5962,9.6157,9.5962,9.5962,2500.0
2009-12-08 12:05:00,9.87,9.88,9.83,9.83,2200.0,9.5962,9.6059,9.5573,9.5573,2200.0
2009-12-08 12:10:00,9.84,9.85,9.82,9.82,1000.0,9.567,9.5768,9.5476,9.5476,1000.0
2009-12-08 12:15:00,9.82,9.82,9.81,9.81,700.0,9.5476,9.5476,9.5379,9.5379,700.0
2009-12-08 12:20:00,9.81,9.82,9.81,9.81,3600.0,9.5379,9.5476,9.5379,9.5379,3600.0
2009-12-08 12:25:00,9.8,9.8,9.78,9.78,800.0,9.5281,9.5281,9.5087,9.5087,800.0
2009-12-08 12:30:00,9.8,9.81,9.79,9.8,4500.0,9.5281,9.5379,9.5184,9.5281,4500.0
2009-12-08 12:35:00,9.79,9.79,9.78,9.79,1600.0,9.5184,9.5184,9.5087,9.5184,1600.0
2009-12-08 12:40:00,9.8,9.81,9.77,9.77,3400.0,9.5281,9.5379,9.499,9.499,3400.0
2009-12-08 12:45:00,9.77,9.79,9.77,9.79,1300.0,9.499,9.5184,9.499,9.5184,1300.0
2009-12-08 12:50:00,9.79,9.79,9.77,9.78,2800.0,9.5184,9.5184,9.499,9.5087,2800.0
2009-12-08 12:55:00,9.78,9.82,9.78,9.82,1600.0,9.5087,9.5476,9.5087,9.5476,1600.0
2009-12-08 13:00:00,9.82,9.83,9.82,9.82,1700.0,9.5476,9.5573,9.5476,9.5476,1700.0
2009-12-08 13:05:00,9.82,9.82,9.8,9.8,1700.0,9.5476,9.5476,9.5281,9.5281,1700.0
2009-12-08 13:10:00,9.8,9.81,9.77,9.8,2000.0,9.5281,9.5379,9.499,9.5281,2000.0
2009-12-08 13:15:00,9.79,9.8,9.79,9.79,700.0,9.5184,9.5281,9.5184,9.5184,700.0
2009-12-08 13:20:00,9.8,9.82,9.8,9.8,1800.0,9.5281,9.5476,9.5281,9.5281,1800.0
2009-12-08 13:25:00,9.79,9.81,9.79,9.8,800.0,9.5184,9.5379,9.5184,9.5281,800.0
2009-12-08 13:30:00,9.79,9.81,9.79,9.81,1700.0,9.5184,9.5379,9.5184,9.5379,1700.0
2009-12-08 13:35:00,9.81,9.84,9.81,9.81,2700.0,9.5379,9.567,9.5379,9.5379,2700.0
2009-12-08 13:40:00,9.81,9.84,9.81,9.81,3400.0,9.5379,9.567,9.5379,9.5379,3400.0
2009-12-08 13:45:00,9.8,9.85,9.8,9.85,27000.0,9.5281,9.5768,9.5281,9.5768,27000.0
2009-12-08 13:50:00,9.84,9.86,9.83,9.86,23200.0,9.567,9.5865,9.5573,9.5865,23200.0
2009-12-08 13:55:00,9.86,9.88,9.86,9.87,11500.0,9.5865,9.6059,9.5865,9.5962,11500.0
2009-12-08 14:00:00,9.87,9.9,9.86,9.88,15600.0,9.5962,9.6254,9.5865,9.6059,15600.0
2009-12-08 14:05:00,9.88,9.91,9.88,9.9,5300.0,9.6059,9.6351,9.6059,9.6254,5300.0
2009-12-08 14:10:00,9.9,9.91,9.88,9.9,13400.0,9.6254,9.6351,9.6059,9.6254,13400.0
2009-12-08 14:15:00,9.9,9.9,9.85,9.87,7800.0,9.6254,9.6254,9.5768,9.5962,7800.0
2009-12-08 14:20:00,9.88,9.88,9.85,9.86,3000.0,9.6059,9.6059,9.5768,9.5865,3000.0
2009-12-08 14:25:00,9.85,9.86,9.83,9.85,6400.0,9.5768,9.5865,9.5573,9.5768,6400.0
2009-12-08 14:30:00,9.85,9.88,9.84,9.88,20700.0,9.5768,9.6059,9.567,9.6059,20700.0
2009-12-08 14:35:00,9.88,9.89,9.84,9.88,21100.0,9.6059,9.6157,9.567,9.6059,21100.0
2009-12-08 14:40:00,9.87,9.88,9.83,9.83,5000.0,9.5962,9.6059,9.5573,9.5573,5000.0
2009-12-08 14:45:00,9.84,9.84,9.79,9.8,8700.0,9.567,9.567,9.5184,9.5281,8700.0
2009-12-08 14:50:00,9.8,9.8,9.77,9.78,16300.0,9.5281,9.5281,9.499,9.5087,16300.0
2009-12-08 14:55:00,9.79,9.8,9.75,9.78,12500.0,9.5184,9.5281,9.4795,9.5087,12500.0
2009-12-08 15:00:00,9.78,9.78,9.76,9.77,4200.0,9.5087,9.5087,9.4893,9.499,4200.0
2009-12-08 15:05:00,9.77,9.81,9.76,9.78,14500.0,9.499,9.5379,9.4893,9.5087,14500.0
2009-12-08 15:10:00,9.79,9.8,9.76,9.79,90600.0,9.5184,9.5281,9.4893,9.5184,90600.0
2009-12-08 15:15:00,9.79,9.8,9.74,9.75,99400.0,9.5184,9.5281,9.4698,9.4795,99400.0
2009-12-08 15:20:00,9.75,9.76,9.75,9.75,10400.0,9.4795,9.4893,9.4795,9.4795,10400.0
2009-12-08 15:25:00,9.75,9.76,9.75,9.75,12900.0,9.4795,9.4893,9.4795,9.4795,12900.0
2009-12-08 15:30:00,9.75,9.81,9.75,9.8,26700.0,9.4795,9.5379,9.4795,9.5281,26700.0
2009-12-08 15:35:00,9.81,9.84,9.8,9.83,18600.0,9.5379,9.567,9.5281,9.5573,18600.0
2009-12-08 15:40:00,9.84,9.84,9.83,9.83,24600.0,9.567,9.567,9.5573,9.5573,24600.0
2009-12-08 15:45:00,9.83,9.85,9.83,9.84,33700.0,9.5573,9.5768,9.5573,9.567,33700.0
2009-12-08 15:50:00,9.85,9.85,9.8,9.83,54400.0,9.5768,9.5768,9.5281,9.5573,54400.0
2009-12-08 15:55:00,9.83,9.83,9.79,9.8,71700.0,9.5573,9.5573,9.5184,9.5281,71700.0
2009-12-09 09:30:00,9.81,9.81,9.51,9.52,26700.0,9.5379,9.5379,9.2462,9.2559,26700.0
2009-12-09 09:35:00,9.51,9.52,9.43,9.49,21800.0,9.2462,9.2559,9.1684,9.2267,21800.0
2009-12-09 09:40:00,9.48,9.49,9.37,9.37,27900.0,9.217,9.2267,9.1101,9.1101,27900.0
2009-12-09 09:45:00,9.36,9.4,9.33,9.34,26800.0,9.1004,9.1392,9.0712,9.0809,26800.0
2009-12-09 09:50:00,9.33,9.49,9.33,9.48,28800.0,9.0712,9.2267,9.0712,9.217,28800.0
2009-12-09 09:55:00,9.47,9.55,9.46,9.49,6100.0,9.2073,9.2851,9.1976,9.2267,6100.0
2009-12-09 10:00:00,9.49,9.53,9.47,9.48,7400.0,9.2267,9.2656,9.2073,9.217,7400.0
2009-12-09 10:05:00,9.48,9.48,9.38,9.42,7500.0,9.217,9.217,9.1198,9.1587,7500.0
2009-12-09 10:10:00,9.43,9.43,9.42,9.42,3200.0,9.1684,9.1684,9.1587,9.1587,3200.0
2009-12-09 10:15:00,9.42,9.45,9.4,9.44,5800.0,9.1587,9.1879,9.1392,9.1781,5800.0
2009-12-09 10:20:00,9.44,9.45,9.44,9.44,2600.0,9.1781,9.1879,9.1781,9.1781,2600.0
2009-12-09 10:25:00,9.44,9.53,9.43,9.52,5200.0,9.1781,9.2656,9.1684,9.2559,5200.0
2009-12-09 10:30:00,9.53,9.54,9.39,9.44,12300.0,9.2656,9.2754,9.1295,9.1781,12300.0
2009-12-09 10:35:00,9.44,9.44,9.4,9.43,5400.0,9.1781,9.1781,9.1392,9.1684,5400.0
2009-12-09 10:40:00,9.43,9.49,9.42,9.49,6200.0,9.1684,9.2267,9.1587,9.2267,6200.0
2009-12-09 10:45:00,9.49,9.55,9.49,9.51,9800.0,9.2267,9.2851,9.2267,9.2462,9800.0
2009-12-09 10:50:00,9.5,9.58,9.5,9.53,6300.0,9.2365,9.3143,9.2365,9.2656,6300.0
2009-12-09 10:55:00,9.54,9.54,9.51,9.51,5400.0,9.2754,9.2754,9.2462,9.2462,5400.0
2009-12-09 11:00:00,9.5,9.53,9.5,9.52,2900.0,9.2365,9.2656,9.2365,9.2559,2900.0
2009-12-09 11:05:00,9.53,9.59,9.52,9.59,4000.0,9.2656,9.324,9.2559,9.324,4000.0
2009-12-09 11:10:00,9.58,9.59,9.55,9.55,4200.0,9.3143,9.324,9.2851,9.2851,4200.0
2009-12-09 11:15:00,9.56,9.59,9.55,9.57,6300.0,9.2948,9.324,9.2851,9.3045,6300.0
2009-12-09 11:20:00,9.57,9.58,9.55,9.57,2200.0,9.3045,9.3143,9.2851,9.3045,2200.0
2009-12-09 11:25:00,9.56,9.59,9.56,9.58,2300.0,9.2948,9.324,9.2948,9.3143,2300.0
2009-12-09 11:30:00,9.57,9.6,9.56,9.57,4300.0,9.3045,9.3337,9.2948,9.3045,4300.0
2009-12-09 11:35:00,9.57,9.57,9.5,9.53,5200.0,9.3045,9.3045,9.2365,9.2656,5200.0
2009-12-09 11:40:00,9.54,9.57,9.54,9.57,1700.0,9.2754,9.3045,9.2754,9.3045,1700.0
2009-12-09 11:45:00,9.56,9.6,9.56,9.59,6000.0,9.2948,9.3337,9.2948,9.324,6000.0
2009-12-09 11:50:00,9.59,9.6,9.57,9.57,3500.0,9.324,9.3337,9.3045,9.3045,3500.0
2009-12-09 11:55:00,9.59,9.59,9.56,9.56,6300.0,9.324,9.324,9.2948,9.2948,6300.0
2009-12-09 12:00:00,9.56,9.56,9.53,9.53,3400.0,9.2948,9.2948,9.2656,9.2656,3400.0
2009-12-09 12:05:00,9.53,9.56,9.53,9.56,2400.0,9.2656,9.2948,9.2656,9.2948,2400.0
2009-12-09 12:10:00,9.56,9.6,9.56,9.58,2100.0,9.2948,9.3337,9.2948,9.3143,2100.0
2009-12-09 12:15:00,9.59,9.59,9.52,9.53,5000.0,9.324,9.324,9.2559,9.2656,5000.0
2009-12-09 12:20:00,9.52,9.55,9.52,9.55,5800.0,9.2559,9.2851,9.2559,9.2851,5800.0
2009-12-09 12:25:00,9.55,9.58,9.55,9.57,4300.0,9.2851,9.3143,9.2851,9.3045,4300.0
2009-12-09 12:30:00,9.57,9.58,9.57,9.58,1500.0,9.3045,9.3143,9.3045,9.3143,1500.0
2009-12-09 12:35:00,9.58,9.61,9.56,9.56,6800.0,9.3143,9.3434,9.2948,9.2948,6800.0
2009-12-09 12:40:00,9.56,9.56,9.55,9.55,2400.0,9.2948,9.2948,9.2851,9.2851,2400.0
2009-12-09 12:45:00,9.56,9.56,9.55,9.55,3200.0,9.2948,9.2948,9.2851,9.2851,3200.0
2009-12-09 12:50:00,9.55,9.55,9.52,9.52,3300.0,9.2851,9.2851,9.2559,9.2559,3300.0
2009-12-09 12:55:00,9.53,9.57,9.53,9.56,6500.0,9.2656,9.3045,9.2656,9.2948,6500.0
2009-12-09 13:00:00,9.56,9.56,9.54,9.56,4100.0,9.2948,9.2948,9.2754,9.2948,4100.0
2009-12-09 13:05:00,9.57,9.57,9.54,9.56,4100.0,9.3045,9.3045,9.2754,9.2948,4100.0
2009-12-09 13:10:00,9.55,9.56,9.55,9.56,2100.0,9.2851,9.2948,9.2851,9.2948,2100.0
2009-12-09 13:15:00,9.56,9.57,9.55,9.57,3600.0,9.2948,9.3045,9.2851,9.3045,3600.0
2009-12-09 13:20:00,9.57,9.61,9.56,9.61,14300.0,9.3045,9.3434,9.2948,9.3434,14300.0
2009-12-09 13:25:00,9.61,9.67,9.61,9.65,20300.0,9.3434,9.4018,9.3434,9.3823,20300.0
2009-12-09 13:30:00,9.65,9.66,9.65,9.66,7100.0,9.3823,9.392,9.3823,9.392,7100.0
2009-12-09 13:35:00,9.66,9.67,9.66,9.66,2100.0,9.392,9.4018,9.392,9.392,2100.0
2009-12-09 13:40:00,9.67,9.67,9.63,9.64,8700.0,9.4018,9.4018,9.3629,9.3726,8700.0
2009-12-09 13:45:00,9.64,9.65,9.63,9.63,3800.0,9.3726,9.3823,9.3629,9.3629,3800.0
2009-12-09 13:50:00,9.63,9.68,9.63,9.65,4800.0,9.3629,9.4115,9.3629,9.3823,4800.0
2009-12-09 13:55:00,9.66,9.66,9.64,9.64,2700.0,9.392,9.392,9.3726,9.3726,2700.0
2009-12-09 14:00:00,9.64,9.67,9.63,9.66,8700.0,9.3726,9.4018,9.3629,9.392,8700.0
2009-12-09 14:05:00,9.67,9.73,9.66,9.72,12500.0,9.4018,9.4601,9.392,9.4504,12500.0
2009-12-09 14:10:00,9.72,9.72,9.7,9.71,3900.0,9.4504,9.4504,9.4309,9.4406,3900.0
2009-12-09 14:15:00,9.7,9.73,9.7,9.7,7800.0,9.4309,9.4601,9.4309,9.4309,7800.0
2009-12-09 14:20:00,9.7,9.72,9.69,9.69,8600.0,9.4309,9.4504,9.4212,9.4212,8600.0
2009-12-09 14:25:00,9.7,9.72,9.65,9.67,13700.0,9.4309,9.4504,9.3823,9.4018,13700.0
2009-12-09 14:30:00,9.66,9.72,9.66,9.71,8000.0,9.392,9.4504,9.392,9.4406,8000.0
2009-12-09 14:35:00,9.71,9.74,9.7,9.73,7700.0,9.4406,9.4698,9.4309,9.4601,7700.0
2009-12-09 14:40:00,9.72,9.74,9.72,9.73,5100.0,9.4504,9.4698,9.4504,9.4601,5100.0
2009-12-09 14:45:00,9.73,9.73,9.72,9.73,3300.0,9.4601,9.4601,9.4504,9.4601,3300.0
2009-12-09 14:50:00,9.73,9.75,9.72,9.74,6400.0,9.4601,9.4795,9.4504,9.4698,6400.0
2009-12-09 14:55:00,9.73,9.74,9.72,9.72,8300.0,9.4601,9.4698,9.4504,9.4504,8300.0
2009-12-09 15:00:00,9.72,9.79,9.72,9.79,22200.0,9.4504,9.5184,9.4504,9.5184,22200.0
2009-12-09 15:05:00,9.79,9.82,9.78,9.79,15800.0,9.5184,9.5476,9.5087,9.5184,15800.0
2009-12-09 15:10:00,9.78,9.84,9.78,9.84,9300.0,9.5087,9.567,9.5087,9.567,9300.0
2009-12-09 15:15:00,9.84,9.84,9.8,9.83,17100.0,9.567,9.567,9.5281,9.5573,17100.0
2009-12-09 15:20:00,9.83,9.84,9.79,9.8,26000.0,9.5573,9.567,9.5184,9.5281,26000.0
2009-12-09 15:25:00,9.79,9.8,9.76,9.8,17700.0,9.5184,9.5281,9.4893,9.5281,17700.0
2009-12-09 15:30:00,9.8,9.8,9.77,9.78,22200.0,9.5281,9.5281,9.499,9.5087,22200.0
2009-12-09 15:35:00,9.78,9.82,9.77,9.79,21500.0,9.5087,9.5476,9.499,9.5184,21500.0
2009-12-09 15:40:00,9.79,9.83,9.79,9.81,20400.0,9.5184,9.5573,9.5184,9.5379,20400.0
2009-12-09 15:45:00,9.81,9.84,9.8,9.83,25000.0,9.5379,9.567,9.5281,9.5573,25000.0
2009-12-09 15:50:00,9.84,9.84,9.79,9.8,27900.0,9.567,9.567,9.5184,9.5281,27900.0
2009-12-09 15:55:00,9.79,9.82,9.79,9.81,19300.0,9.5184,9.5476,9.5184,9.5379,19300.0
2009-12-10 09:30:00,9.88,9.92,9.78,9.82,9700.0,9.6059,9.6448,9.5087,9.5476,9700.0
2009-12-10 09:35:00,9.82,9.89,9.82,9.89,4600.0,9.5476,9.6157,9.5476,9.6157,4600.0
2009-12-10 09:40:00,9.89,9.97,9.87,9.9,8200.0,9.6157,9.6934,9.5962,9.6254,8200.0
2009-12-10 09:45:00,9.94,9.98,9.87,9.87,8000.0,9.6643,9.7032,9.5962,9.5962,8000.0
2009-12-10 09:50:00,9.86,9.86,9.76,9.77,8200.0,9.5865,9.5865,9.4893,9.499,8200.0
2009-12-10 09:55:00,9.75,9.83,9.75,9.82,6500.0,9.4795,9.5573,9.4795,9.5476,6500.0
2009-12-10 10:00:00,9.81,9.83,9.77,9.83,7100.0,9.5379,9.5573,9.499,9.5573,7100.0
2009-12-10 10:05:00,9.82,9.87,9.79,9.87,11000.0,9.5476,9.5962,9.5184,9.5962,11000.0
2009-12-10 10:10:00,9.88,9.88,9.77,9.77,10900.0,9.6059,9.6059,9.499,9.499,10900.0
2009-12-10 10:15:00,9.77,9.79,9.74,9.74,6200.0,9.499,9.5184,9.4698,9.4698,6200.0
2009-12-10 10:20:00,9.74,9.82,9.72,9.82,7300.0,9.4698,9.5476,9.4504,9.5476,7300.0
2009-12-10 10:25:00,9.83,9.88,9.82,9.84,8600.0,9.5573,9.6059,9.5476,9.567,8600.0
2009-12-10 10:30:00,9.83,9.87,9.81,9.81,10000.0,9.5573,9.5962,9.5379,9.5379,10000.0
2009-12-10 10:35:00,9.82,9.82,9.77,9.79,11200.0,9.5476,9.5476,9.499,9.5184,11200.0
2009-12-10 10:40:00,9.79,9.83,9.78,9.79,18600.0,9.5184,9.5573,9.5087,9.5184,18600.0
2009-12-10 10:45:00,9.79,9.81,9.78,9.81,14300.0,9.5184,9.5379,9.5087,9.5379,14300.0
2009-12-10 10:50:00,9.81,9.85,9.81,9.84,10000.0,9.5379,9.5768,9.5379,9.567,10000.0
2009-12-10 10:55:00,9.83,9.86,9.83,9.85,8200.0,9.5573,9.5865,9.5573,9.5768,8200.0
2009-12-10 11:00:00,9.84,9.84,9.83,9.84,3500.0,9.567,9.567,9.5573,9.567,3500.0
2009-12-10 11:05:00,9.84,9.88,9.84,9.87,8200.0,9.567,9.6059,9.567,9.5962,8200.0
2009-12-10 11:10:00,9.87,9.9,9.87,9.89,6300.0,9.5962,9.6254,9.5962,9.6157,6300.0
2009-12-10 11:15:00,9.89,9.9,9.88,9.88,1700.0,9.6157,9.6254,9.6059,9.6059,1700.0
2009-12-10 11:20:00,9.87,9.88,9.84,9.86,7500.0,9.5962,9.6059,9.567,9.5865,7500.0
2009-12-10 11:25:00,9.85,9.86,9.84,9.85,8900.0,9.5768,9.5865,9.567,9.5768,8900.0
2009-12-10 11:30:00,9.84,9.85,9.83,9.83,6600.0,9.567,9.5768,9.5573,9.5573,6600.0
2009-12-10 11:35:00,9.82,9.83,9.78,9.8,12400.0,9.5476,9.5573,9.5087,9.5281,12400.0
2009-12-10 11:40:00,9.8,9.8,9.78,9.79,9100.0,9.5281,9.5281,9.5087,9.5184,9100.0
2009-12-10 11:45:00,9.79,9.8,9.79,9.8,4800.0,9.5184,9.5281,9.5184,9.5281,4800.0
2009-12-10 11:50:00,9.8,9.83,9.78,9.81,11700.0,9.5281,9.5573,9.5087,9.5379,11700.0
2009-12-10 11:55:00,9.81,9.83,9.8,9.82,5300.0,9.5379,9.5573,9.5281,9.5476,5300.0
2009-12-10 12:00:00,9.81,9.83,9.81,9.82,1700.0,9.5379,9.5573,9.5379,9.5476,1700.0
2009-12-10 12:05:00,9.83,9.86,9.83,9.85,4200.0,9.5573,9.5865,9.5573,9.5768,4200.0
2009-12-10 12:10:00,9.84,9.84,9.82,9.82,1500.0,9.567,9.567,9.5476,9.5476,1500.0
2009-12-10 12:15:00,9.82,9.83,9.81,9.82,2000.0,9.5476,9.5573,9.5379,9.5476,2000.0
2009-12-10 12:20:00,9.82,9.82,9.81,9.81,900.0,9.5476,9.5476,9.5379,9.5379,900.0
2009-12-10 12:25:00,9.82,9.83,9.81,9.83,1500.0,9.5476,9.5573,9.5379,9.5573,1500.0
2009-12-10 12:30:00,9.82,9.84,9.82,9.84,2900.0,9.5476,9.567,9.5476,9.567,2900.0
2009-12-10 12:35:00,9.83,9.84,9.83,9.84,13500.0,9.5573,9.567,9.5573,9.567,13500.0
2009-12-10 12:40:00,9.84,9.86,9.82,9.84,11200.0,9.567,9.5865,9.5476,9.567,11200.0
2009-12-10 12:45:00,9.85,9.86,9.84,9.86,4600.0,9.5768,9.5865,9.567,9.5865,4600.0
2009-12-10 12:50:00,9.85,9.86,9.85,9.85,4100.0,9.5768,9.5865,9.5768,9.5768,4100.0
2009-12-10 12:55:00,9.86,9.87,9.85,9.87,2400.0,9.5865,9.5962,9.5768,9.5962,2400.0
2009-12-10 13:00:00,9.87,9.87,9.84,9.85,3800.0,9.5962,9.5962,9.567,9.5768,3800.0
2009-12-10 13:05:00,9.85,9.86,9.83,9.84,8300.0,9.5768,9.5865,9.5573,9.567,8300.0
2009-12-10 13:10:00,9.84,9.84,9.81,9.81,5600.0,9.567,9.567,9.5379,9.5379,5600.0
2009-12-10 13:15:00,9.8,9.81,9.78,9.79,8000.0,9.5281,9.5379,9.5087,9.5184,8000.0
2009-12-10 13:20:00,9.79,9.8,9.78,9.8,5700.0,9.5184,9.5281,9.5087,9.5281,5700.0
2009-12-10 13:25:00,9.8,9.8,9.78,9.79,3000.0,9.5281,9.5281,9.5087,9.5184,3000.0
2009-12-10 13:30:00,9.79,9.81,9.79,9.8,3600.0,9.5184,9.5379,9.5184,9.5281,3600.0
2009-12-10 13:35:00,9.8,9.83,9.79,9.82,4600.0,9.5281,9.5573,9.5184,9.5476,4600.0
2009-12-10 13:40:00,9.83,9.83,9.79,9.82,6700.0,9.5573,9.5573,9.5184,9.5476,6700.0
2009-12-10 13:45:00,9.82,9.83,9.81,9.81,6100.0,9.5476,9.5573,9.5379,9.5379,6100.0
2009-12-10 13:50:00,9.81,9.82,9.8,9.8,2500.0,9.5379,9.5476,9.5281,9.5281,2500.0
2009-12-10 13:55:00,9.81,9.84,9.81,9.84,3600.0,9.5379,9.567,9.5379,9.567,3600.0
2009-12-10 14:00:00,9.84,9.84,9.82,9.83,4600.0,9.567,9.567,9.5476,9.5573,4600.0
2009-12-10 14:05:00,9.83,9.84,9.83,9.84,4700.0,9.5573,9.567,9.5573,9.567,4700.0
2009-12-10 14:10:00,9.83,9.84,9.83,9.84,3000.0,9.5573,9.567,9.5573,9.567,3000.0
2009-12-10 14:15:00,9.85,9.87,9.85,9.87,2800.0,9.5768,9.5962,9.5768,9.5962,2800.0
2009-12-10 14:20:00,9.87,9.87,9.85,9.86,4200.0,9.5962,9.5962,9.5768,9.5865,4200.0
2009-12-10 14:25:00,9.86,9.86,9.85,9.86,2400.0,9.5865,9.5865,9.5768,9.5865,2400.0
2009-12-10 14:30:00,9.85,9.87,9.85,9.87,3600.0,9.5768,9.5962,9.5768,9.5962,3600.0
2009-12-10 14:35:00,9.86,9.87,9.85,9.86,3000.0,9.5865,9.5962,9.5768,9.5865,3000.0
2009-12-10 14:40:00,9.85,9.86,9.82,9.82,6800.0,9.5768,9.5865,9.5476,9.5476,6800.0
2009-12-10 14:45:00,9.82,9.83,9.8,9.81,4800.0,9.5476,9.5573,9.5281,9.5379,4800.0
2009-12-10 14:50:00,9.81,9.82,9.8,9.82,3200.0,9.5379,9.5476,9.5281,9.5476,3200.0
2009-12-10 14:55:00,9.82,9.82,9.81,9.82,5300.0,9.5476,9.5476,9.5379,9.5476,5300.0
2009-12-10 15:00:00,9.81,9.82,9.79,9.79,10500.0,9.5379,9.5476,9.5184,9.5184,10500.0
2009-12-10 15:05:00,9.79,9.8,9.77,9.79,6700.0,9.5184,9.5281,9.499,9.5184,6700.0
2009-12-10 15:10:00,9.78,9.79,9.77,9.77,6200.0,9.5087,9.5184,9.499,9.499,6200.0
2009-12-10 15:15:00,9.76,9.77,9.74,9.74,5500.0,9.4893,9.499,9.4698,9.4698,5500.0
2009-12-10 15:20:00,9.74,9.74,9.7,9.71,8800.0,9.4698,9.4698,9.4309,9.4406,8800.0
2009-12-10 15:25:00,9.71,9.72,9.64,9.65,13400.0,9.4406,9.4504,9.3726,9.3823,13400.0
2009-12-10 15:30:00,9.65,9.66,9.62,9.64,12300.0,9.3823,9.392,9.3531,9.3726,12300.0
2009-12-10 15:35:00,9.64,9.67,9.63,9.67,13900.0,9.3726,9.4018,9.3629,9.4018,13900.0
2009-12-10 15:40:00,9.68,9.69,9.67,9.68,12600.0,9.4115,9.4212,9.4018,9.4115,12600.0
2009-12-10 15:45:00,9.68,9.7,9.66,9.7,8300.0,9.4115,9.4309,9.392,9.4309,8300.0
2009-12-10 15:50:00,9.69,9.71,9.69,9.71,22800.0,9.4212,9.4406,9.4212,9.4406,22800.0
2009-12-10 15:55:00,9.71,9.74,9.7,9.74,42000.0,9.4406,9.4698,9.4309,9.4698,42000.0
2009-12-11 09:30:00,9.86,9.9,9.85,9.9,6000.0,9.5865,9.6254,9.5768,9.6254,6000.0
2009-12-11 09:35:00,9.92,9.98,9.92,9.98,5900.0,9.6448,9.7032,9.6448,9.7032,5900.0
2009-12-11 09:40:00,9.97,9.99,9.94,9.98,4200.0,9.6934,9.7129,9.6643,9.7032,4200.0
2009-12-11 09:45:00,9.98,9.98,9.9,9.92,4500.0,9.7032,9.7032,9.6254,9.6448,4500.0
2009-12-11 09:50:00,9.92,9.93,9.89,9.91,2700.0,9.6448,9.6545,9.6157,9.6351,2700.0
2009-12-11 09:55:00,9.92,10.03,9.92,9.99,13200.0,9.6448,9.7518,9.6448,9.7129,13200.0
2009-12-11 10:00:00,9.97,9.97,9.92,9.95,4400.0,9.6934,9.6934,9.6448,9.674,4400.0
2009-12-11 10:05:00,9.93,9.96,9.9,9.93,10500.0,9.6545,9.6837,9.6254,9.6545,10500.0
2009-12-11 10:10:00,9.93,9.96,9.88,9.89,18100.0,9.6545,9.6837,9.6059,9.6157,18100.0
2009-12-11 10:15:00,9.9,9.95,9.88,9.95,5900.0,9.6254,9.674,9.6059,9.674,5900.0
2009-12-11 10:20:00,9.95,9.99,9.95,9.98,6900.0,9.674,9.7129,9.674,9.7032,6900.0
2009-12-11 10:25:00,9.99,9.99,9.95,9.95,2000.0,9.7129,9.7129,9.674,9.674,2000.0
2009-12-11 10:30:00,9.94,9.95,9.9,9.94,8100.0,9.6643,9.674,9.6254,9.6643,8100.0
2009-12-11 10:35:00,9.94,9.99,9.93,9.97,7300.0,9.6643,9.7129,9.6545,9.6934,7300.0
2009-12-11 10:40:00,9.96,9.96,9.95,9.96,1300.0,9.6837,9.6837,9.674,9.6837,1300.0
2009-12-11 10:45:00,9.95,9.96,9.95,9.95,1800.0,9.674,9.6837,9.674,9.674,1800.0
2009-12-11 10:50:00,9.93,9.96,9.93,9.96,7200.0,9.6545,9.6837,9.6545,9.6837,7200.0
2009-12-11 10:55:00,9.95,9.98,9.93,9.94,11400.0,9.674,9.7032,9.6545,9.6643,11400.0
2009-12-11 11:00:00,9.94,9.94,9.9,9.9,3300.0,9.6643,9.6643,9.6254,9.6254,3300.0
2009-12-11 11:05:00,9.9,9.91,9.89,9.91,5500.0,9.6254,9.6351,9.6157,9.6351,5500.0
2009-12-11 11:10:00,9.91,9.92,9.91,9.91,2000.0,9.6351,9.6448,9.6351,9.6351,2000.0
2009-12-11 11:15:00,9.91,9.92,9.91,9.92,4000.0,9.6351,9.6448,9.6351,9.6448,4000.0
2009-12-11 11:20:00,9.91,9.92,9.88,9.88,17100.0,9.6351,9.6448,9.6059,9.6059,17100.0
2009-12-11 11:25:00,9.86,9.94,9.86,9.91,8300.0,9.5865,9.6643,9.5865,9.6351,8300.0
2009-12-11 11:30:00,9.91,9.92,9.87,9.9,4100.0,9.6351,9.6448,9.5962,9.6254,4100.0
2009-12-11 11:35:00,9.9,9.92,9.89,9.92,3800.0,9.6254,9.6448,9.6157,9.6448,3800.0
2009-12-11 11:40:00,9.91,9.91,9.87,9.87,4800.0,9.6351,9.6351,9.5962,9.5962,4800.0
2009-12-11 11:45:00,9.87,9.87,9.83,9.85,2100.0,9.5962,9.5962,9.5573,9.5768,2100.0
2009-12-11 11:50:00,9.84,9.92,9.84,9.91,9900.0,9.567,9.6448,9.567,9.6351,9900.0
2009-12-11 11:55:00,9.92,9.93,9.9,9.93,3600.0,9.6448,9.6545,9.6254,9.6545,3600.0
2009-12-11 12:00:00,9.93,9.94,9.92,9.93,2100.0,9.6545,9.6643,9.6448,9.6545,2100.0
2009-12-11 12:05:00,9.93,9.94,9.93,9.93,2100.0,9.6545,9.6643,9.6545,9.6545,2100.0
2009-12-11 12:10:00,9.94,9.95,9.93,9.93,2100.0,9.6643,9.674,9.6545,9.6545,2100.0
2009-12-11 12:15:00,9.93,9.97,9.93,9.96,2000.0,9.6545,9.6934,9.6545,9.6837,2000.0
2009-12-11 12:20:00,9.96,9.97,9.96,9.97,1100.0,9.6837,9.6934,9.6837,9.6934,1100.0
2009-12-11 12:25:00,9.97,9.98,9.97,9.97,1900.0,9.6934,9.7032,9.6934,9.6934,1900.0
2009-12-11 12:30:00,9.97,9.98,9.97,9.97,2400.0,9.6934,9.7032,9.6934,9.6934,2400.0
2009-12-11 12:35:00,9.97,9.98,9.97,9.97,1700.0,9.6934,9.7032,9.6934,9.6934,1700.0
2009-12-11 12:40:00,9.97,9.98,9.97,9.97,600.0,9.6934,9.7032,9.6934,9.6934,600.0
2009-12-11 12:45:00,9.98,9.99,9.97,9.99,7100.0,9.7032,9.7129,9.6934,9.7129,7100.0
2009-12-11 12:50:00,9.99,10.05,9.99,10.05,6500.0,9.7129,9.7712,9.7129,9.7712,6500.0
2009-12-11 12:55:00,10.05,10.09,10.05,10.09,4700.0,9.7712,9.8101,9.7712,9.8101,4700.0
2009-12-11 13:00:00,10.09,10.11,10.08,10.1,16900.0,9.8101,9.8295,9.8004,9.8198,16900.0
2009-12-11 13:05:00,10.1,10.1,10.08,10.08,6900.0,9.8198,9.8198,9.8004,9.8004,6900.0
2009-12-11 13:10:00,10.08,10.08,10.05,10.05,3100.0,9.8004,9.8004,9.7712,9.7712,3100.0
2009-12-11 13:15:00,10.05,10.09,10.05,10.07,2600.0,9.7712,9.8101,9.7712,9.7907,2600.0
2009-12-11 13:20:00,10.07,10.08,10.07,10.08,1600.0,9.7907,9.8004,9.7907,9.8004,1600.0
2009-12-11 13:25:00,10.07,10.07,10.05,10.05,2500.0,9.7907,9.7907,9.7712,9.7712,2500.0
2009-12-11 13:30:00,10.05,10.05,10.01,10.01,4200.0,9.7712,9.7712,9.7323,9.7323,4200.0
2009-12-11 13:35:00,10.02,10.05,10.01,10.05,9900.0,9.742,9.7712,9.7323,9.7712,9900.0
2009-12-11 13:40:00,10.05,10.06,10.04,10.05,5500.0,9.7712,9.7809,9.7615,9.7712,5500.0
2009-12-11 13:45:00,10.05,10.06,10.04,10.04,3100.0,9.7712,9.7809,9.7615,9.7615,3100.0
2009-12-11 13:50:00,10.05,10.07,10.05,10.07,8100.0,9.7712,9.7907,9.7712,9.7907,8100.0
2009-12-11 13:55:00,10.06,10.07,10.06,10.07,2100.0,9.7809,9.7907,9.7809,9.7907,2100.0
2009-12-11 14:00:00,10.06,10.07,10.06,10.07,2400.0,9.7809,9.7907,9.7809,9.7907,2400.0
2009-12-11 14:05:00,10.07,10.09,10.06,10.08,9500.0,9.7907,9.8101,9.7809,9.8004,9500.0
2009-12-11 14:10:00,10.08,10.09,10.06,10.06,5200.0,9.8004,9.8101,9.7809,9.7809,5200.0
2009-12-11 14:15:00,10.07,10.07,10.06,10.07,3700.0,9.7907,9.7907,9.7809,9.7907,3700.0
2009-12-11 14:20:00,10.07,10.08,10.07,10.07,8900.0,9.7907,9.8004,9.7907,9.7907,8900.0
2009-12-11 14:25:00,10.08,10.08,10.06,10.06,23700.0,9.8004,9.8004,9.7809,9.7809,23700.0
2009-12-11 14:30:00,10.07,10.07,10.06,10.07,5700.0,9.7907,9.7907,9.7809,9.7907,5700.0
2009-12-11 14:35:00,10.06,10.07,10.05,10.06,17600.0,9.7809,9.7907,9.7712,9.7809,17600.0
2009-12-11 14:40:00,10.06,10.08,10.05,10.07,12500.0,9.7809,9.8004,9.7712,9.7907,12500.0
2009-12-11 14:45:00,10.07,10.09,10.06,10.06,6500.0,9.7907,9.8101,9.7809,9.7809,6500.0
2009-12-11 14:50:00,10.07,10.07,10.06,10.07,2300.0,9.7907,9.7907,9.7809,9.7907,2300.0
2009-12-11 14:55:00,10.07,10.08,10.07,10.07,4000.0,9.7907,9.8004,9.7907,9.7907,4000.0
2009-12-11 15:00:00,10.07,10.07,10.06,10.06,11600.0,9.7907,9.7907,9.7809,9.7809,11600.0
2009-12-11 15:05:00,10.07,10.08,10.06,10.08,10100.0,9.7907,9.8004,9.7809,9.8004,10100.0
2009-12-11 15:10:00,10.07,10.08,10.07,10.07,15900.0,9.7907,9.8004,9.7907,9.7907,15900.0
2009-12-11 15:15:00,10.07,10.08,10.07,10.07,3700.0,9.7907,9.8004,9.7907,9.7907,3700.0
2009-12-11 15:20:00,10.07,10.07,10.06,10.06,9600.0,9.7907,9.7907,9.7809,9.7809,9600.0
2009-12-11 15:25:00,10.07,10.09,10.06,10.09,12300.0,9.7907,9.8101,9.7809,9.8101,12300.0
2009-12-11 15:30:00,10.09,10.09,10.06,10.06,17400.0,9.8101,9.8101,9.7809,9.7809,17400.0
2009-12-11 15:35:00,10.07,10.07,10.05,10.05,16100.0,9.7907,9.7907,9.7712,9.7712,16100.0
2009-12-11 15:40:00,10.05,10.06,10.01,10.01,206800.0,9.7712,9.7809,9.7323,9.7323,206800.0
2009-12-11 15:45:00,10.02,10.02,9.95,9.95,135000.0,9.742,9.742,9.674,9.674,135000.0
2009-12-11 15:50:00,9.96,9.99,9.95,9.97,33200.0,9.6837,9.7129,9.674,9.6934,33200.0
2009-12-11 15:55:00,9.97,10.02,9.94,10.02,56300.0,9.6934,9.742,9.6643,9.742,56300.0
2009-12-14 09:30:00,9.99,10.2,9.99,10.06,22500.0,9.7129,9.9171,9.7129,9.7809,22500.0
2009-12-14 09:35:00,10.05,10.06,9.95,9.96,12300.0,9.7712,9.7809,9.674,9.6837,12300.0
2009-12-14 09:40:00,9.98,9.99,9.93,9.93,2700.0,9.7032,9.7129,9.6545,9.6545,2700.0
2009-12-14 09:45:00,9.94,9.96,9.92,9.95,3100.0,9.6643,9.6837,9.6448,9.674,3100.0
2009-12-14 09:50:00,9.95,9.96,9.95,9.96,1400.0,9.674,9.6837,9.674,9.6837,1400.0
2009-12-14 09:55:00,9.96,9.96,9.91,9.91,4000.0,9.6837,9.6837,9.6351,9.6351,4000.0
2009-12-14 10:00:00,9.89,9.91,9.85,9.85,4800.0,9.6157,9.6351,9.5768,9.5768,4800.0
2009-12-14 10:05:00,9.86,9.86,9.82,9.82,5200.0,9.5865,9.5865,9.5476,9.5476,5200.0
2009-12-14 10:10:00,9.83,9.9,9.82,9.87,6700.0,9.5573,9.6254,9.5476,9.5962,6700.0
2009-12-14 10:15:00,9.87,9.88,9.8,9.8,2500.0,9.5962,9.6059,9.5281,9.5281,2500.0
2009-12-14 10:20:00,9.81,9.89,9.8,9.89,3400.0,9.5379,9.6157,9.5281,9.6157,3400.0
2009-12-14 10:25:00,9.89,9.9,9.88,9.9,3100.0,9.6157,9.6254,9.6059,9.6254,3100.0
2009-12-14 10:30:00,9.89,9.9,9.84,9.88,6800.0,9.6157,9.6254,9.567,9.6059,6800.0
2009-12-14 10:35:00,9.88,9.9,9.85,9.9,3700.0,9.6059,9.6254,9.5768,9.6254,3700.0
2009-12-14 10:40:00,9.9,9.91,9.86,9.86,4000.0,9.6254,9.6351,9.5865,9.5865,4000.0
2009-12-14 10:45:00,9.86,9.86,9.84,9.84,6400.0,9.5865,9.5865,9.567,9.567,6400.0
2009-12-14 10:50:00,9.85,9.91,9.85,9.87,9300.0,9.5768,9.6351,9.5768,9.5962,9300.0
2009-12-14 10:55:00,9.87,9.91,9.87,9.88,2500.0,9.5962,9.6351,9.5962,9.6059,2500.0
2009-12-14 11:00:00,9.89,9.9,9.88,9.9,700.0,9.6157,9.6254,9.6059,9.6254,700.0
2009-12-14 11:05:00,9.9,9.92,9.89,9.91,2000.0,9.6254,9.6448,9.6157,9.6351,2000.0
2009-12-14 11:10:00,9.92,9.96,9.92,9.94,4300.0,9.6448,9.6837,9.6448,9.6643,4300.0
2009-12-14 11:15:00,9.94,9.95,9.93,9.95,2200.0,9.6643,9.674,9.6545,9.674,2200.0
2009-12-14 11:20:00,9.95,9.98,9.94,9.98,3700.0,9.674,9.7032,9.6643,9.7032,3700.0
2009-12-14 11:25:00,9.98,9.98,9.97,9.97,1500.0,9.7032,9.7032,9.6934,9.6934,1500.0
2009-12-14 11:30:00,9.97,9.98,9.96,9.98,1200.0,9.6934,9.7032,9.6837,9.7032,1200.0
2009-12-14 11:35:00,9.98,9.99,9.98,9.99,1900.0,9.7032,9.7129,9.7032,9.7129,1900.0
2009-12-14 11:40:00,9.99,10.04,9.99,10.03,4600.0,9.7129,9.7615,9.7129,9.7518,4600.0
2009-12-14 11:45:00,10.03,10.03,10.01,10.01,4000.0,9.7518,9.7518,9.7323,9.7323,4000.0
2009-12-14 11:50:00,10.01,10.03,10.0,10.01,7900.0,9.7323,9.7518,9.7226,9.7323,7900.0
2009-12-14 11:55:00,10.01,10.01,9.98,9.99,3700.0,9.7323,9.7323,9.7032,9.7129,3700.0
2009-12-14 12:00:00,9.99,10.0,9.99,10.0,2500.0,9.7129,9.7226,9.7129,9.7226,2500.0
2009-12-14 12:05:00,10.0,10.03,10.0,10.01,6800.0,9.7226,9.7518,9.7226,9.7323,6800.0
2009-12-14 12:10:00,10.01,10.02,10.0,10.02,1800.0,9.7323,9.742,9.7226,9.742,1800.0
2009-12-14 12:15:00,10.02,10.02,10.01,10.02,1500.0,9.742,9.742,9.7323,9.742,1500.0
2009-12-14 12:20:00,10.02,10.04,10.01,10.04,3300.0,9.742,9.7615,9.7323,9.7615,3300.0
2009-12-14 12:25:00,10.04,10.07,10.02,10.04,5900.0,9.7615,9.7907,9.742,9.7615,5900.0
2009-12-14 12:30:00,10.06,10.06,10.04,10.05,5700.0,9.7809,9.7809,9.7615,9.7712,5700.0
2009-12-14 12:35:00,10.05,10.06,10.03,10.05,5900.0,9.7712,9.7809,9.7518,9.7712,5900.0
2009-12-14 12:40:00,10.06,10.14,10.06,10.13,5600.0,9.7809,9.8587,9.7809,9.849,5600.0
2009-12-14 12:45:00,10.13,10.13,10.1,10.11,2200.0,9.849,9.849,9.8198,9.8295,2200.0
2009-12-14 12:50:00,10.11,10.11,10.1,10.11,1400.0,9.8295,9.8295,9.8198,9.8295,1400.0
2009-12-14 12:55:00,10.1,10.1,10.1,10.1,900.0,9.8198,9.8198,9.8198,9.8198,900.0
2009-12-14 13:00:00,10.1,10.1,10.06,10.06,6000.0,9.8198,9.8198,9.7809,9.7809,6000.0
2009-12-14 13:05:00,10.07,10.07,10.05,10.05,1700.0,9.7907,9.7907,9.7712,9.7712,1700.0
2009-12-14 13:10:00,10.06,10.06,10.05,10.05,1600.0,9.7809,9.7809,9.7712,9.7712,1600.0
2009-12-14 13:15:00,10.05,10.06,10.05,10.06,900.0,9.7712,9.7809,9.7712,9.7809,900.0
2009-12-14 13:20:00,10.05,10.06,10.05,10.06,800.0,9.7712,9.7809,9.7712,9.7809,800.0
2009-12-14 13:25:00,10.05,10.05,10.02,10.02,3000.0,9.7712,9.7712,9.742,9.742,3000.0
2009-12-14 13:30:00,10.02,10.02,10.01,10.01,2700.0,9.742,9.742,9.7323,9.7323,2700.0
2009-12-14 13:35:00,10.01,10.01,10.01,10.01,1300.0,9.7323,9.7323,9.7323,9.7323,1300.0
2009-12-14 13:40:00,10.01,10.01,9.99,9.99,2100.0,9.7323,9.7323,9.7129,9.7129,2100.0
2009-12-14 13:45:00,9.98,9.98,9.97,9.97,4400.0,9.7032,9.7032,9.6934,9.6934,4400.0
2009-12-14 13:50:00,9.97,9.97,9.96,9.97,1300.0,9.6934,9.6934,9.6837,9.6934,1300.0
2009-12-14 13:55:00,9.97,9.99,9.96,9.99,8900.0,9.6934,9.7129,9.6837,9.7129,8900.0
2009-12-14 14:00:00,10.0,10.0,9.95,9.96,7100.0,9.7226,9.7226,9.674,9.6837,7100.0
2009-12-14 14:05:00,9.95,9.97,9.95,9.97,2200.0,9.674,9.6934,9.674,9.6934,2200.0
2009-12-14 14:10:00,9.97,9.97,9.95,9.96,2500.0,9.6934,9.6934,9.674,9.6837,2500.0
2009-12-14 14:15:00,9.96,9.96,9.96,9.96,200.0,9.6837,9.6837,9.6837,9.6837,200.0
2009-12-14 14:20:00,9.97,9.97,9.96,9.96,3100.0,9.6934,9.6934,9.6837,9.6837,3100.0
2009-12-14 14:25:00,9.96,9.96,9.92,9.92,3000.0,9.6837,9.6837,9.6448,9.6448,3000.0
2009-12-14 14:30:00,9.93,9.93,9.92,9.93,2000.0,9.6545,9.6545,9.6448,9.6545,2000.0
2009-12-14 14:35:00,9.92,9.94,9.92,9.94,4100.0,9.6448,9.6643,9.6448,9.6643,4100.0
2009-12-14 14:40:00,9.95,9.95,9.94,9.94,2800.0,9.674,9.674,9.6643,9.6643,2800.0
2009-12-14 14:45:00,9.95,9.95,9.94,9.95,1300.0,9.674,9.674,9.6643,9.674,1300.0
2009-12-14 14:50:00,9.95,9.95,9.94,9.94,5100.0,9.674,9.674,9.6643,9.6643,5100.0
2009-12-14 14:55:00,9.94,9.94,9.9,9.9,9300.0,9.6643,9.6643,9.6254,9.6254,9300.0
2009-12-14 15:00:00,9.9,9.91,9.9,9.91,3600.0,9.6254,9.6351,9.6254,9.6351,3600.0
2009-12-14 15:05:00,9.91,9.91,9.9,9.9,1300.0,9.6351,9.6351,9.6254,9.6254,1300.0
2009-12-14 15:10:00,9.91,9.91,9.9,9.9,2700.0,9.6351,9.6351,9.6254,9.6254,2700.0
2009-12-14 15:15:00,9.9,9.91,9.9,9.91,1100.0,9.6254,9.6351,9.6254,9.6351,1100.0
2009-12-14 15:20:00,9.9,9.91,9.9,9.9,2400.0,9.6254,9.6351,9.6254,9.6254,2400.0
2009-12-14 15:25:00,9.91,9.92,9.9,9.92,1600.0,9.6351,9.6448,9.6254,9.6448,1600.0
2009-12-14 15:30:00,9.91,9.93,9.91,9.93,4900.0,9.6351,9.6545,9.6351,9.6545,4900.0
2009-12-14 15:35:00,9.93,9.96,9.93,9.96,7100.0,9.6545,9.6837,9.6545,9.6837,7100.0
2009-12-14 15:40:00,9.96,9.96,9.95,9.96,5500.0,9.6837,9.6837,9.674,9.6837,5500.0
2009-12-14 15:45:00,9.96,9.97,9.95,9.97,6900.0,9.6837,9.6934,9.674,9.6934,6900.0
2009-12-14 15:50:00,9.97,9.97,9.96,9.97,23100.0,9.6934,9.6934,9.6837,9.6934,23100.0
2009-12-14 15:55:00,9.97,9.97,9.96,9.97,17800.0,9.6934,9.6934,9.6837,9.6934,17800.0
2009-12-15 09:30:00,9.9,9.93,9.9,9.93,4200.0,9.6254,9.6545,9.6254,9.6545,4200.0
2009-12-15 09:35:00,9.94,9.98,9.92,9.92,4800.0,9.6643,9.7032,9.6448,9.6448,4800.0
2009-12-15 09:40:00,9.94,9.98,9.93,9.95,2900.0,9.6643,9.7032,9.6545,9.674,2900.0
2009-12-15 09:45:00,9.95,9.96,9.93,9.95,1900.0,9.674,9.6837,9.6545,9.674,1900.0
2009-12-15 09:50:00,9.94,9.94,9.9,9.92,7400.0,9.6643,9.6643,9.6254,9.6448,7400.0
2009-12-15 09:55:00,9.91,9.94,9.9,9.9,5700.0,9.6351,9.6643,9.6254,9.6254,5700.0
2009-12-15 10:00:00,9.91,9.91,9.9,9.9,2500.0,9.6351,9.6351,9.6254,9.6254,2500.0
2009-12-15 10:05:00,9.9,9.9,9.86,9.87,4000.0,9.6254,9.6254,9.5865,9.5962,4000.0
2009-12-15 10:10:00,9.88,9.92,9.88,9.9,5900.0,9.6059,9.6448,9.6059,9.6254,5900.0
2009-12-15 10:15:00,9.9,9.94,9.88,9.91,4800.0,9.6254,9.6643,9.6059,9.6351,4800.0
2009-12-15 10:20:00,9.92,9.97,9.92,9.95,3400.0,9.6448,9.6934,9.6448,9.674,3400.0
2009-12-15 10:25:00,9.95,9.98,9.94,9.98,3200.0,9.674,9.7032,9.6643,9.7032,3200.0
2009-12-15 10:30:00,9.97,10.04,9.96,10.04,4300.0,9.6934,9.7615,9.6837,9.7615,4300.0
2009-12-15 10:35:00,10.03,10.04,10.03,10.03,2400.0,9.7518,9.7615,9.7518,9.7518,2400.0
2009-12-15 10:40:00,10.04,10.09,10.04,10.08,3100.0,9.7615,9.8101,9.7615,9.8004,3100.0
2009-12-15 10:45:00,10.07,10.08,10.06,10.06,3000.0,9.7907,9.8004,9.7809,9.7809,3000.0
2009-12-15 10:50:00,10.07,10.13,10.07,10.1,5900.0,9.7907,9.849,9.7907,9.8198,5900.0
2009-12-15 10:55:00,10.11,10.11,10.1,10.1,700.0,9.8295,9.8295,9.8198,9.8198,700.0
2009-12-15 11:00:00,10.09,10.1,10.07,10.07,900.0,9.8101,9.8198,9.7907,9.7907,900.0
2009-12-15 11:05:00,10.07,10.08,10.07,10.08,600.0,9.7907,9.8004,9.7907,9.8004,600.0
2009-12-15 11:10:00,10.07,10.08,10.07,10.07,1800.0,9.7907,9.8004,9.7907,9.7907,1800.0
2009-12-15 11:15:00,10.07,10.08,10.05,10.06,5900.0,9.7907,9.8004,9.7712,9.7809,5900.0
2009-12-15 11:20:00,10.06,10.06,10.03,10.03,2200.0,9.7809,9.7809,9.7518,9.7518,2200.0
2009-12-15 11:25:00,10.03,10.04,10.03,10.04,2300.0,9.7518,9.7615,9.7518,9.7615,2300.0
2009-12-15 11:30:00,10.06,10.06,10.04,10.05,1400.0,9.7809,9.7809,9.7615,9.7712,1400.0
2009-12-15 11:35:00,10.07,10.08,10.04,10.04,8000.0,9.7907,9.8004,9.7615,9.7615,8000.0
2009-12-15 11:40:00,10.06,10.06,10.04,10.04,1100.0,9.7809,9.7809,9.7615,9.7615,1100.0
2009-12-15 11:45:00,10.05,10.07,10.05,10.05,3500.0,9.7712,9.7907,9.7712,9.7712,3500.0
2009-12-15 11:50:00,10.04,10.07,10.02,10.04,9100.0,9.7615,9.7907,9.742,9.7615,9100.0
2009-12-15 11:55:00,10.04,10.04,10.03,10.04,1300.0,9.7615,9.7615,9.7518,9.7615,1300.0
2009-12-15 12:00:00,10.06,10.06,10.04,10.05,500.0,9.7809,9.7809,9.7615,9.7712,500.0
2009-12-15 12:05:00,10.06,10.07,10.06,10.07,1100.0,9.7809,9.7907,9.7809,9.7907,1100.0
2009-12-15 12:10:00,10.08,10.1,10.07,10.07,3800.0,9.8004,9.8198,9.7907,9.7907,3800.0
2009-12-15 12:15:00,10.08,10.09,10.08,10.09,200.0,9.8004,9.8101,9.8004,9.8101,200.0
2009-12-15 12:20:00,10.08,10.09,10.06,10.06,1100.0,9.8004,9.8101,9.7809,9.7809,1100.0
2009-12-15 12:25:00,10.05,10.06,10.05,10.06,1200.0,9.7712,9.7809,9.7712,9.7809,1200.0
2009-12-15 12:30:00,10.06,10.08,10.06,10.08,800.0,9.7809,9.8004,9.7809,9.8004,800.0
2009-12-15 12:35:00,10.07,10.07,10.05,10.05,3700.0,9.7907,9.7907,9.7712,9.7712,3700.0
2009-12-15 12:40:00,10.05,10.05,10.01,10.02,9300.0,9.7712,9.7712,9.7323,9.742,9300.0
2009-12-15 12:45:00,10.02,10.04,10.02,10.03,800.0,9.742,9.7615,9.742,9.7518,800.0
2009-12-15 12:50:00,10.03,10.03,10.03,10.03,600.0,9.7518,9.7518,9.7518,9.7518,600.0
2009-12-15 12:55:00,10.04,10.04,10.02,10.04,1000.0,9.7615,9.7615,9.742,9.7615,1000.0
2009-12-15 13:00:00,10.05,10.05,10.05,10.05,300.0,9.7712,9.7712,9.7712,9.7712,300.0
2009-12-15 13:05:00,10.06,10.08,10.06,10.08,1800.0,9.7809,9.8004,9.7809,9.8004,1800.0
2009-12-15 13:10:00,10.08,10.11,10.08,10.1,6800.0,9.8004,9.8295,9.8004,9.8198,6800.0
2009-12-15 13:15:00,10.11,10.11,10.09,10.1,1200.0,9.8295,9.8295,9.8101,9.8198,1200.0
2009-12-15 13:20:00,10.1,10.11,10.1,10.1,15000.0,9.8198,9.8295,9.8198,9.8198,15000.0
2009-12-15 13:25:00,10.11,10.11,10.09,10.11,20400.0,9.8295,9.8295,9.8101,9.8295,20400.0
2009-12-15 13:30:00,10.11,10.11,10.1,10.11,7100.0,9.8295,9.8295,9.8198,9.8295,7100.0
2009-12-15 13:35:00,10.11,10.14,10.11,10.11,4400.0,9.8295,9.8587,9.8295,9.8295,4400.0
2009-12-15 13:40:00,10.11,10.12,10.1,10.1,6800.0,9.8295,9.8393,9.8198,9.8198,6800.0
2009-12-15 13:45:00,10.11,10.14,10.1,10.14,10100.0,9.8295,9.8587,9.8198,9.8587,10100.0
2009-12-15 13:50:00,10.14,10.16,10.14,10.16,8300.0,9.8587,9.8782,9.8587,9.8782,8300.0
2009-12-15 13:55:00,10.15,10.16,10.15,10.15,500.0,9.8684,9.8782,9.8684,9.8684,500.0
2009-12-15 14:00:00,10.15,10.15,10.11,10.11,13600.0,9.8684,9.8684,9.8295,9.8295,13600.0
2009-12-15 14:05:00,10.13,10.14,10.13,10.13,3800.0,9.849,9.8587,9.849,9.849,3800.0
2009-12-15 14:10:00,10.12,10.12,10.1,10.12,1600.0,9.8393,9.8393,9.8198,9.8393,1600.0
2009-12-15 14:15:00,10.13,10.14,10.11,10.12,13900.0,9.849,9.8587,9.8295,9.8393,13900.0
2009-12-15 14:20:00,10.12,10.12,10.11,10.12,1900.0,9.8393,9.8393,9.8295,9.8393,1900.0
2009-12-15 14:25:00,10.11,10.11,10.11,10.11,400.0,9.8295,9.8295,9.8295,9.8295,400.0
2009-12-15 14:30:00,10.11,10.12,10.11,10.12,1000.0,9.8295,9.8393,9.8295,9.8393,1000.0
2009-12-15 14:35:00,10.12,10.12,10.1,10.1,10600.0,9.8393,9.8393,9.8198,9.8198,10600.0
2009-12-15 14:40:00,10.11,10.11,10.1,10.11,8500.0,9.8295,9.8295,9.8198,9.8295,8500.0
2009-12-15 14:45:00,10.11,10.12,10.1,10.12,7500.0,9.8295,9.8393,9.8198,9.8393,7500.0
2009-12-15 14:50:00,10.11,10.12,10.1,10.1,8500.0,9.8295,9.8393,9.8198,9.8198,8500.0
2009-12-15 14:55:00,10.1,10.11,10.1,10.11,4400.0,9.8198,9.8295,9.8198,9.8295,4400.0
2009-12-15 15:00:00,10.1,10.11,10.1,10.11,13000.0,9.8198,9.8295,9.8198,9.8295,13000.0
2009-12-15 15:05:00,10.11,10.11,10.1,10.1,4700.0,9.8295,9.8295,9.8198,9.8198,4700.0
2009-12-15 15:10:00,10.1,10.11,10.1,10.11,38400.0,9.8198,9.8295,9.8198,9.8295,38400.0
2009-12-15 15:15:00,10.1,10.11,10.07,10.08,15700.0,9.8198,9.8295,9.7907,9.8004,15700.0
2009-12-15 15:20:00,10.08,10.08,10.04,10.05,5600.0,9.8004,9.8004,9.7615,9.7712,5600.0
2009-12-15 15:25:00,10.05,10.06,10.05,10.06,1800.0,9.7712,9.7809,9.7712,9.7809,1800.0
2009-12-15 15:30:00,10.05,10.06,10.04,10.04,7700.0,9.7712,9.7809,9.7615,9.7615,7700.0
2009-12-15 15:35:00,10.03,10.03,9.98,9.98,19400.0,9.7518,9.7518,9.7032,9.7032,19400.0
2009-12-15 15:40:00,9.98,9.98,9.91,9.91,22700.0,9.7032,9.7032,9.6351,9.6351,22700.0
2009-12-15 15:45:00,9.92,9.92,9.87,9.89,22400.0,9.6448,9.6448,9.5962,9.6157,22400.0
2009-12-15 15:50:00,9.89,9.94,9.88,9.93,31000.0,9.6157,9.6643,9.6059,9.6545,31000.0
2009-12-15 15:55:00,9.94,9.96,9.93,9.95,28800.0,9.6643,9.6837,9.6545,9.674,28800.0
2009-12-16 09:30:00,10.11,10.11,9.96,10.07,17000.0,9.8295,9.8295,9.6837,9.7907,17000.0
2009-12-16 09:35:00,10.02,10.02,9.94,9.94,18300.0,9.742,9.742,9.6643,9.6643,18300.0
2009-12-16 09:40:00,9.96,10.01,9.96,10.0,2500.0,9.6837,9.7323,9.6837,9.7226,2500.0
2009-12-16 09:45:00,10.01,10.06,10.01,10.06,3100.0,9.7323,9.7809,9.7323,9.7809,3100.0
2009-12-16 09:50:00,10.05,10.11,10.05,10.11,4300.0,9.7712,9.8295,9.7712,9.8295,4300.0
2009-12-16 09:55:00,10.1,10.1,10.05,10.05,6000.0,9.8198,9.8198,9.7712,9.7712,6000.0
2009-12-16 10:00:00,10.06,10.06,9.99,9.99,5700.0,9.7809,9.7809,9.7129,9.7129,5700.0
2009-12-16 10:05:00,10.0,10.05,9.99,9.99,6800.0,9.7226,9.7712,9.7129,9.7129,6800.0
2009-12-16 10:10:00,10.0,10.0,9.92,9.92,9700.0,9.7226,9.7226,9.6448,9.6448,9700.0
2009-12-16 10:15:00,9.92,9.92,9.86,9.9,10500.0,9.6448,9.6448,9.5865,9.6254,10500.0
2009-12-16 10:20:00,9.92,9.93,9.84,9.88,7700.0,9.6448,9.6545,9.567,9.6059,7700.0
2009-12-16 10:25:00,9.86,9.9,9.84,9.9,12300.0,9.5865,9.6254,9.567,9.6254,12300.0
2009-12-16 10:30:00,9.9,10.0,9.9,10.0,4000.0,9.6254,9.7226,9.6254,9.7226,4000.0
2009-12-16 10:35:00,10.0,10.02,10.0,10.02,2200.0,9.7226,9.742,9.7226,9.742,2200.0
2009-12-16 10:40:00,10.02,10.04,10.01,10.03,2600.0,9.742,9.7615,9.7323,9.7518,2600.0
2009-12-16 10:45:00,10.03,10.04,9.97,9.99,7000.0,9.7518,9.7615,9.6934,9.7129,7000.0
2009-12-16 10:50:00,9.99,10.0,9.98,9.98,5500.0,9.7129,9.7226,9.7032,9.7032,5500.0
2009-12-16 10:55:00,9.98,9.99,9.98,9.98,2100.0,9.7032,9.7129,9.7032,9.7032,2100.0
2009-12-16 11:00:00,9.98,9.99,9.98,9.98,1600.0,9.7032,9.7129,9.7032,9.7032,1600.0
2009-12-16 11:05:00,9.99,9.99,9.98,9.98,1300.0,9.7129,9.7129,9.7032,9.7032,1300.0
2009-12-16 11:10:00,9.98,10.01,9.98,10.01,1500.0,9.7032,9.7323,9.7032,9.7323,1500.0
2009-12-16 11:15:00,10.0,10.01,10.0,10.01,2900.0,9.7226,9.7323,9.7226,9.7323,2900.0
2009-12-16 11:20:00,10.01,10.05,10.01,10.02,5000.0,9.7323,9.7712,9.7323,9.742,5000.0
2009-12-16 11:25:00,10.03,10.03,10.02,10.03,3100.0,9.7518,9.7518,9.742,9.7518,3100.0
2009-12-16 11:30:00,10.02,10.03,10.01,10.01,3300.0,9.742,9.7518,9.7323,9.7323,3300.0
2009-12-16 11:35:00,10.01,10.01,9.99,9.99,3400.0,9.7323,9.7323,9.7129,9.7129,3400.0
2009-12-16 11:40:00,9.99,10.01,9.99,10.0,11700.0,9.7129,9.7323,9.7129,9.7226,11700.0
2009-12-16 11:45:00,9.99,10.0,9.98,9.99,11500.0,9.7129,9.7226,9.7032,9.7129,11500.0
2009-12-16 11:50:00,9.99,10.02,9.98,10.02,6400.0,9.7129,9.742,9.7032,9.742,6400.0
2009-12-16 11:55:00,10.01,10.02,10.0,10.0,4200.0,9.7323,9.742,9.7226,9.7226,4200.0
2009-12-16 12:00:00,10.01,10.03,10.01,10.02,7100.0,9.7323,9.7518,9.7323,9.742,7100.0
2009-12-16 12:05:00,10.03,10.03,10.02,10.02,8200.0,9.7518,9.7518,9.742,9.742,8200.0
2009-12-16 12:10:00,10.03,10.04,10.02,10.03,8700.0,9.7518,9.7615,9.742,9.7518,8700.0
2009-12-16 12:15:00,10.03,10.03,10.02,10.03,11600.0,9.7518,9.7518,9.742,9.7518,11600.0
2009-12-16 12:20:00,10.02,10.03,10.02,10.03,2300.0,9.742,9.7518,9.742,9.7518,2300.0
2009-12-16 12:25:00,10.03,10.05,10.02,10.03,27700.0,9.7518,9.7712,9.742,9.7518,27700.0
2009-12-16 12:30:00,10.04,10.04,10.03,10.03,4400.0,9.7615,9.7615,9.7518,9.7518,4400.0
2009-12-16 12:35:00,10.03,10.06,10.03,10.05,6000.0,9.7518,9.7809,9.7518,9.7712,6000.0
2009-12-16 12:40:00,10.06,10.06,10.04,10.05,2300.0,9.7809,9.7809,9.7615,9.7712,2300.0
2009-12-16 12:45:00,10.05,10.05,10.04,10.05,2000.0,9.7712,9.7712,9.7615,9.7712,2000.0
2009-12-16 12:50:00,10.04,10.05,10.04,10.05,2500.0,9.7615,9.7712,9.7615,9.7712,2500.0
2009-12-16 12:55:00,10.05,10.08,10.05,10.07,10900.0,9.7712,9.8004,9.7712,9.7907,10900.0
2009-12-16 13:00:00,10.07,10.08,10.07,10.07,1200.0,9.7907,9.8004,9.7907,9.7907,1200.0
2009-12-16 13:05:00,10.08,10.1,10.07,10.1,4500.0,9.8004,9.8198,9.7907,9.8198,4500.0
2009-12-16 13:10:00,10.1,10.1,10.08,10.1,26600.0,9.8198,9.8198,9.8004,9.8198,26600.0
2009-12-16 13:15:00,10.1,10.1,10.09,10.1,21200.0,9.8198,9.8198,9.8101,9.8198,21200.0
2009-12-16 13:20:00,10.09,10.12,10.09,10.12,12400.0,9.8101,9.8393,9.8101,9.8393,12400.0
2009-12-16 13:25:00,10.12,10.15,10.11,10.15,22400.0,9.8393,9.8684,9.8295,9.8684,22400.0
2009-12-16 13:30:00,10.15,10.15,10.14,10.14,9200.0,9.8684,9.8684,9.8587,9.8587,9200.0
2009-12-16 13:35:00,10.14,10.16,10.14,10.15,9700.0,9.8587,9.8782,9.8587,9.8684,9700.0
2009-12-16 13:40:00,10.15,10.16,10.14,10.14,22900.0,9.8684,9.8782,9.8587,9.8587,22900.0
2009-12-16 13:45:00,10.15,10.15,10.14,10.14,4700.0,9.8684,9.8684,9.8587,9.8587,4700.0
2009-12-16 13:50:00,10.15,10.15,10.14,10.14,4800.0,9.8684,9.8684,9.8587,9.8587,4800.0
2009-12-16 13:55:00,10.15,10.18,10.15,10.17,7800.0,9.8684,9.8976,9.8684,9.8879,7800.0
2009-12-16 14:00:00,10.17,10.17,10.16,10.17,6200.0,9.8879,9.8879,9.8782,9.8879,6200.0
2009-12-16 14:05:00,10.16,10.17,10.09,10.1,8000.0,9.8782,9.8879,9.8101,9.8198,8000.0
2009-12-16 14:10:00,10.1,10.1,10.1,10.1,800.0,9.8198,9.8198,9.8198,9.8198,800.0
2009-12-16 14:15:00,10.1,10.13,10.09,10.1,14700.0,9.8198,9.849,9.8101,9.8198,14700.0
2009-12-16 14:20:00,10.09,10.09,10.02,10.02,78600.0,9.8101,9.8101,9.742,9.742,78600.0
2009-12-16 14:25:00,10.02,10.03,9.99,10.03,25700.0,9.742,9.7518,9.7129,9.7518,25700.0
2009-12-16 14:30:00,10.03,10.03,10.0,10.01,6800.0,9.7518,9.7518,9.7226,9.7323,6800.0
2009-12-16 14:35:00,10.0,10.03,10.0,10.03,8100.0,9.7226,9.7518,9.7226,9.7518,8100.0
2009-12-16 14:40:00,10.03,10.03,9.99,9.99,9000.0,9.7518,9.7518,9.7129,9.7129,9000.0
2009-12-16 14:45:00,9.99,10.0,9.96,9.96,6000.0,9.7129,9.7226,9.6837,9.6837,6000.0
2009-12-16 14:50:00,9.96,9.97,9.95,9.95,10100.0,9.6837,9.6934,9.674,9.674,10100.0
2009-12-16 14:55:00,9.95,9.95,9.94,9.94,2700.0,9.674,9.674,9.6643,9.6643,2700.0
2009-12-16 15:00:00,9.94,9.96,9.92,9.94,14300.0,9.6643,9.6837,9.6448,9.6643,14300.0
2009-12-16 15:05:00,9.94,9.94,9.91,9.93,12100.0,9.6643,9.6643,9.6351,9.6545,12100.0
2009-12-16 15:10:00,9.94,9.97,9.93,9.97,7700.0,9.6643,9.6934,9.6545,9.6934,7700.0
2009-12-16 15:15:00,9.97,9.98,9.95,9.98,18100.0,9.6934,9.7032,9.674,9.7032,18100.0
2009-12-16 15:20:00,9.98,9.98,9.94,9.94,13400.0,9.7032,9.7032,9.6643,9.6643,13400.0
2009-12-16 15:25:00,9.94,9.95,9.92,9.92,7500.0,9.6643,9.674,9.6448,9.6448,7500.0
2009-12-16 15:30:00,9.93,9.93,9.92,9.92,9600.0,9.6545,9.6545,9.6448,9.6448,9600.0
2009-12-16 15:35:00,9.92,9.97,9.92,9.97,23400.0,9.6448,9.6934,9.6448,9.6934,23400.0
2009-12-16 15:40:00,9.97,9.97,9.95,9.97,20000.0,9.6934,9.6934,9.674,9.6934,20000.0
2009-12-16 15:45:00,9.97,9.97,9.97,9.97,7700.0,9.6934,9.6934,9.6934,9.6934,7700.0
2009-12-16 15:50:00,9.97,9.98,9.96,9.97,12900.0,9.6934,9.7032,9.6837,9.6934,12900.0
2009-12-16 15:55:00,9.97,10.0,9.96,9.98,17800.0,9.6934,9.7226,9.6837,9.7032,17800.0
2009-12-17 09:30:00,9.82,9.86,9.82,9.86,8100.0,9.5476,9.5865,9.5476,9.5865,8100.0
2009-12-17 09:35:00,9.88,9.97,9.87,9.97,5200.0,9.6059,9.6934,9.5962,9.6934,5200.0
2009-12-17 09:40:00,9.96,9.99,9.95,9.95,3100.0,9.6837,9.7129,9.674,9.674,3100.0
2009-12-17 09:45:00,9.95,9.96,9.92,9.95,4400.0,9.674,9.6837,9.6448,9.674,4400.0
2009-12-17 09:50:00,9.94,9.94,9.84,9.84,5000.0,9.6643,9.6643,9.567,9.567,5000.0
2009-12-17 09:55:00,9.84,9.85,9.73,9.73,10100.0,9.567,9.5768,9.4601,9.4601,10100.0
2009-12-17 10:00:00,9.77,9.79,9.72,9.76,9200.0,9.499,9.5184,9.4504,9.4893,9200.0
2009-12-17 10:05:00,9.76,9.76,9.69,9.73,12500.0,9.4893,9.4893,9.4212,9.4601,12500.0
2009-12-17 10:10:00,9.74,9.76,9.72,9.72,4900.0,9.4698,9.4893,9.4504,9.4504,4900.0
2009-12-17 10:15:00,9.72,9.73,9.71,9.71,1500.0,9.4504,9.4601,9.4406,9.4406,1500.0
2009-12-17 10:20:00,9.71,9.72,9.7,9.72,4000.0,9.4406,9.4504,9.4309,9.4504,4000.0
2009-12-17 10:25:00,9.71,9.71,9.66,9.66,22900.0,9.4406,9.4406,9.392,9.392,22900.0
2009-12-17 10:30:00,9.68,9.7,9.68,9.68,14300.0,9.4115,9.4309,9.4115,9.4115,14300.0
2009-12-17 10:35:00,9.67,9.67,9.61,9.62,12600.0,9.4018,9.4018,9.3434,9.3531,12600.0
2009-12-17 10:40:00,9.63,9.68,9.62,9.68,8600.0,9.3629,9.4115,9.3531,9.4115,8600.0
2009-12-17 10:45:00,9.68,9.74,9.67,9.72,10900.0,9.4115,9.4698,9.4018,9.4504,10900.0
2009-12-17 10:50:00,9.73,9.77,9.72,9.77,5200.0,9.4601,9.499,9.4504,9.499,5200.0
2009-12-17 10:55:00,9.78,9.78,9.77,9.78,3400.0,9.5087,9.5087,9.499,9.5087,3400.0
2009-12-17 11:00:00,9.78,9.8,9.78,9.8,1800.0,9.5087,9.5281,9.5087,9.5281,1800.0
2009-12-17 11:05:00,9.8,9.8,9.79,9.8,3200.0,9.5281,9.5281,9.5184,9.5281,3200.0
2009-12-17 11:10:00,9.8,9.8,9.76,9.76,8300.0,9.5281,9.5281,9.4893,9.4893,8300.0
2009-12-17 11:15:00,9.77,9.77,9.73,9.74,4300.0,9.499,9.499,9.4601,9.4698,4300.0
2009-12-17 11:20:00,9.75,9.76,9.75,9.76,2500.0,9.4795,9.4893,9.4795,9.4893,2500.0
2009-12-17 11:25:00,9.75,9.75,9.72,9.72,8600.0,9.4795,9.4795,9.4504,9.4504,8600.0
2009-12-17 11:30:00,9.72,9.74,9.72,9.74,7400.0,9.4504,9.4698,9.4504,9.4698,7400.0
2009-12-17 11:35:00,9.74,9.76,9.74,9.75,4300.0,9.4698,9.4893,9.4698,9.4795,4300.0
2009-12-17 11:40:00,9.76,9.76,9.68,9.69,6800.0,9.4893,9.4893,9.4115,9.4212,6800.0
2009-12-17 11:45:00,9.68,9.7,9.67,9.7,2300.0,9.4115,9.4309,9.4018,9.4309,2300.0
2009-12-17 11:50:00,9.71,9.71,9.66,9.66,4400.0,9.4406,9.4406,9.392,9.392,4400.0
2009-12-17 11:55:00,9.67,9.67,9.64,9.65,4600.0,9.4018,9.4018,9.3726,9.3823,4600.0
2009-12-17 12:00:00,9.65,9.67,9.65,9.65,5100.0,9.3823,9.4018,9.3823,9.3823,5100.0
2009-12-17 12:05:00,9.66,9.68,9.65,9.68,3600.0,9.392,9.4115,9.3823,9.4115,3600.0
2009-12-17 12:10:00,9.68,9.71,9.66,9.71,5400.0,9.4115,9.4406,9.392,9.4406,5400.0
2009-12-17 12:15:00,9.71,9.71,9.68,9.71,5400.0,9.4406,9.4406,9.4115,9.4406,5400.0
2009-12-17 12:20:00,9.71,9.71,9.66,9.67,20000.0,9.4406,9.4406,9.392,9.4018,20000.0
2009-12-17 12:25:00,9.67,9.67,9.66,9.67,1200.0,9.4018,9.4018,9.392,9.4018,1200.0
2009-12-17 12:30:00,9.67,9.68,9.66,9.66,6200.0,9.4018,9.4115,9.392,9.392,6200.0
2009-12-17 12:35:00,9.67,9.68,9.63,9.65,7400.0,9.4018,9.4115,9.3629,9.3823,7400.0
2009-12-17 12:40:00,9.64,9.65,9.59,9.59,7300.0,9.3726,9.3823,9.324,9.324,7300.0
2009-12-17 12:45:00,9.59,9.62,9.56,9.61,6200.0,9.324,9.3531,9.2948,9.3434,6200.0
2009-12-17 12:50:00,9.6,9.65,9.6,9.65,5200.0,9.3337,9.3823,9.3337,9.3823,5200.0
2009-12-17 12:55:00,9.65,9.65,9.64,9.65,1400.0,9.3823,9.3823,9.3726,9.3823,1400.0
2009-12-17 13:00:00,9.65,9.66,9.65,9.65,4500.0,9.3823,9.392,9.3823,9.3823,4500.0
2009-12-17 13:05:00,9.65,9.66,9.65,9.65,1300.0,9.3823,9.392,9.3823,9.3823,1300.0
2009-12-17 13:10:00,9.66,9.66,9.61,9.62,9600.0,9.392,9.392,9.3434,9.3531,9600.0
2009-12-17 13:15:00,9.62,9.64,9.61,9.64,4700.0,9.3531,9.3726,9.3434,9.3726,4700.0
2009-12-17 13:20:00,9.64,9.65,9.63,9.64,1700.0,9.3726,9.3823,9.3629,9.3726,1700.0
2009-12-17 13:25:00,9.64,9.71,9.64,9.71,6800.0,9.3726,9.4406,9.3726,9.4406,6800.0
2009-12-17 13:30:00,9.71,9.74,9.7,9.73,2800.0,9.4406,9.4698,9.4309,9.4601,2800.0
2009-12-17 13:35:00,9.74,9.77,9.74,9.77,3000.0,9.4698,9.499,9.4698,9.499,3000.0
2009-12-17 13:40:00,9.77,9.77,9.76,9.77,4400.0,9.499,9.499,9.4893,9.499,4400.0
2009-12-17 13:45:00,9.77,9.78,9.73,9.73,14500.0,9.499,9.5087,9.4601,9.4601,14500.0
2009-12-17 13:50:00,9.74,9.75,9.73,9.75,5800.0,9.4698,9.4795,9.4601,9.4795,5800.0
2009-12-17 13:55:00,9.76,9.77,9.76,9.77,3000.0,9.4893,9.499,9.4893,9.499,3000.0
2009-12-17 14:00:00,9.77,9.78,9.76,9.78,4200.0,9.499,9.5087,9.4893,9.5087,4200.0
2009-12-17 14:05:00,9.77,9.78,9.77,9.78,5200.0,9.499,9.5087,9.499,9.5087,5200.0
2009-12-17 14:10:00,9.78,9.8,9.76,9.77,8800.0,9.5087,9.5281,9.4893,9.499,8800.0
2009-12-17 14:15:00,9.77,9.78,9.77,9.78,2900.0,9.499,9.5087,9.499,9.5087,2900.0
2009-12-17 14:20:00,9.78,9.8,9.76,9.77,7600.0,9.5087,9.5281,9.4893,9.499,7600.0
2009-12-17 14:25:00,9.77,9.8,9.77,9.8,7700.0,9.499,9.5281,9.499,9.5281,7700.0
2009-12-17 14:30:00,9.8,9.8,9.79,9.8,9200.0,9.5281,9.5281,9.5184,9.5281,9200.0
2009-12-17 14:35:00,9.8,9.83,9.77,9.82,15300.0,9.5281,9.5573,9.499,9.5476,15300.0
2009-12-17 14:40:00,9.82,9.82,9.75,9.78,10400.0,9.5476,9.5476,9.4795,9.5087,10400.0
2009-12-17 14:45:00,9.78,9.78,9.74,9.74,5600.0,9.5087,9.5087,9.4698,9.4698,5600.0
2009-12-17 14:50:00,9.75,9.75,9.73,9.73,7700.0,9.4795,9.4795,9.4601,9.4601,7700.0
2009-12-17 14:55:00,9.73,9.73,9.7,9.73,9400.0,9.4601,9.4601,9.4309,9.4601,9400.0
2009-12-17 15:00:00,9.73,9.73,9.7,9.7,3500.0,9.4601,9.4601,9.4309,9.4309,3500.0
2009-12-17 15:05:00,9.7,9.71,9.7,9.7,7600.0,9.4309,9.4406,9.4309,9.4309,7600.0
2009-12-17 15:10:00,9.7,9.7,9.64,9.64,10100.0,9.4309,9.4309,9.3726,9.3726,10100.0
2009-12-17 15:15:00,9.64,9.65,9.64,9.65,9500.0,9.3726,9.3823,9.3726,9.3823,9500.0
2009-12-17 15:20:00,9.65,9.67,9.64,9.65,13600.0,9.3823,9.4018,9.3726,9.3823,13600.0
2009-12-17 15:25:00,9.65,9.65,9.64,9.65,3800.0,9.3823,9.3823,9.3726,9.3823,3800.0
2009-12-17 15:30:00,9.65,9.67,9.64,9.66,9700.0,9.3823,9.4018,9.3726,9.392,9700.0
2009-12-17 15:35:00,9.66,9.67,9.64,9.64,14400.0,9.392,9.4018,9.3726,9.3726,14400.0
2009-12-17 15:40:00,9.65,9.69,9.65,9.66,25800.0,9.3823,9.4212,9.3823,9.392,25800.0
2009-12-17 15:45:00,9.66,9.69,9.65,9.69,18800.0,9.392,9.4212,9.3823,9.4212,18800.0
2009-12-17 15:50:00,9.69,9.72,9.68,9.71,26900.0,9.4212,9.4504,9.4115,9.4406,26900.0
2009-12-17 15:55:00,9.71,9.72,9.69,9.69,46200.0,9.4406,9.4504,9.4212,9.4212,46200.0
2009-12-18 09:30:00,9.83,9.83,9.57,9.57,274100.0,9.5573,9.5573,9.3045,9.3045,274100.0
2009-12-18 09:35:00,9.54,9.61,9.54,9.6,17000.0,9.2754,9.3434,9.2754,9.3337,17000.0
2009-12-18 09:40:00,9.61,9.65,9.59,9.64,10700.0,9.3434,9.3823,9.324,9.3726,10700.0
2009-12-18 09:45:00,9.66,9.72,9.62,9.62,13100.0,9.392,9.4504,9.3531,9.3531,13100.0
2009-12-18 09:50:00,9.62,9.68,9.61,9.68,23200.0,9.3531,9.4115,9.3434,9.4115,23200.0
2009-12-18 09:55:00,9.7,9.7,9.64,9.66,10300.0,9.4309,9.4309,9.3726,9.392,10300.0
2009-12-18 10:00:00,9.65,9.69,9.65,9.67,9400.0,9.3823,9.4212,9.3823,9.4018,9400.0
2009-12-18 10:05:00,9.68,9.7,9.65,9.67,14600.0,9.4115,9.4309,9.3823,9.4018,14600.0
2009-12-18 10:10:00,9.66,9.66,9.64,9.64,6400.0,9.392,9.392,9.3726,9.3726,6400.0
2009-12-18 10:15:00,9.64,9.67,9.64,9.67,7300.0,9.3726,9.4018,9.3726,9.4018,7300.0
2009-12-18 10:20:00,9.66,9.67,9.66,9.66,7000.0,9.392,9.4018,9.392,9.392,7000.0
2009-12-18 10:25:00,9.66,9.73,9.66,9.72,11400.0,9.392,9.4601,9.392,9.4504,11400.0
2009-12-18 10:30:00,9.68,9.68,9.66,9.66,6300.0,9.4115,9.4115,9.392,9.392,6300.0
2009-12-18 10:35:00,9.66,9.71,9.66,9.68,13800.0,9.392,9.4406,9.392,9.4115,13800.0
2009-12-18 10:40:00,9.67,9.71,9.65,9.68,7800.0,9.4018,9.4406,9.3823,9.4115,7800.0
2009-12-18 10:45:00,9.68,9.68,9.65,9.65,5500.0,9.4115,9.4115,9.3823,9.3823,5500.0
2009-12-18 10:50:00,9.65,9.69,9.63,9.69,12000.0,9.3823,9.4212,9.3629,9.4212,12000.0
2009-12-18 10:55:00,9.68,9.69,9.66,9.69,6700.0,9.4115,9.4212,9.392,9.4212,6700.0
2009-12-18 11:00:00,9.69,9.71,9.69,9.69,6500.0,9.4212,9.4406,9.4212,9.4212,6500.0
2009-12-18 11:05:00,9.69,9.7,9.58,9.58,8900.0,9.4212,9.4309,9.3143,9.3143,8900.0
2009-12-18 11:10:00,9.58,9.59,9.58,9.59,2700.0,9.3143,9.324,9.3143,9.324,2700.0
2009-12-18 11:15:00,9.59,9.63,9.59,9.63,7100.0,9.324,9.3629,9.324,9.3629,7100.0
2009-12-18 11:20:00,9.63,9.64,9.62,9.64,6000.0,9.3629,9.3726,9.3531,9.3726,6000.0
2009-12-18 11:25:00,9.64,9.66,9.6,9.6,9800.0,9.3726,9.392,9.3337,9.3337,9800.0
2009-12-18 11:30:00,9.6,9.6,9.59,9.59,2300.0,9.3337,9.3337,9.324,9.324,2300.0
2009-12-18 11:35:00,9.59,9.6,9.54,9.54,9600.0,9.324,9.3337,9.2754,9.2754,9600.0
2009-12-18 11:40:00,9.55,9.57,9.54,9.56,7200.0,9.2851,9.3045,9.2754,9.2948,7200.0
2009-12-18 11:45:00,9.57,9.57,9.56,9.56,2800.0,9.3045,9.3045,9.2948,9.2948,2800.0
2009-12-18 11:50:00,9.57,9.64,9.57,9.6,47500.0,9.3045,9.3726,9.3045,9.3337,47500.0
2009-12-18 11:55:00,9.6,9.61,9.58,9.58,7400.0,9.3337,9.3434,9.3143,9.3143,7400.0
2009-12-18 12:00:00,9.57,9.58,9.57,9.57,3600.0,9.3045,9.3143,9.3045,9.3045,3600.0
2009-12-18 12:05:00,9.57,9.58,9.57,9.58,2400.0,9.3045,9.3143,9.3045,9.3143,2400.0
2009-12-18 12:10:00,9.58,9.62,9.57,9.58,16900.0,9.3143,9.3531,9.3045,9.3143,16900.0
2009-12-18 12:15:00,9.59,9.59,9.58,9.59,3800.0,9.324,9.324,9.3143,9.324,3800.0
2009-12-18 12:20:00,9.6,9.61,9.6,9.6,9400.0,9.3337,9.3434,9.3337,9.3337,9400.0
2009-12-18 12:25:00,9.6,9.62,9.6,9.62,5600.0,9.3337,9.3531,9.3337,9.3531,5600.0
2009-12-18 12:30:00,9.62,9.62,9.61,9.62,6900.0,9.3531,9.3531,9.3434,9.3531,6900.0
2009-12-18 12:35:00,9.62,9.64,9.61,9.64,4200.0,9.3531,9.3726,9.3434,9.3726,4200.0
2009-12-18 12:40:00,9.63,9.64,9.63,9.64,3700.0,9.3629,9.3726,9.3629,9.3726,3700.0
2009-12-18 12:45:00,9.65,9.66,9.64,9.66,11600.0,9.3823,9.392,9.3726,9.392,11600.0
2009-12-18 12:50:00,9.66,9.66,9.61,9.63,19400.0,9.392,9.392,9.3434,9.3629,19400.0
2009-12-18 12:55:00,9.63,9.64,9.62,9.63,5800.0,9.3629,9.3726,9.3531,9.3629,5800.0
2009-12-18 13:00:00,9.64,9.66,9.63,9.66,6600.0,9.3726,9.392,9.3629,9.392,6600.0
2009-12-18 13:05:00,9.67,9.67,9.66,9.67,2900.0,9.4018,9.4018,9.392,9.4018,2900.0
2009-12-18 13:10:00,9.67,9.7,9.66,9.7,10600.0,9.4018,9.4309,9.392,9.4309,10600.0
2009-12-18 13:15:00,9.7,9.7,9.69,9.7,7100.0,9.4309,9.4309,9.4212,9.4309,7100.0
2009-12-18 13:20:00,9.71,9.72,9.67,9.71,11500.0,9.4406,9.4504,9.4018,9.4406,11500.0
2009-12-18 13:25:00,9.72,9.77,9.71,9.76,8400.0,9.4504,9.499,9.4406,9.4893,8400.0
2009-12-18 13:30:00,9.76,9.77,9.72,9.73,12100.0,9.4893,9.499,9.4504,9.4601,12100.0
2009-12-18 13:35:00,9.72,9.72,9.7,9.72,5200.0,9.4504,9.4504,9.4309,9.4504,5200.0
2009-12-18 13:40:00,9.71,9.73,9.71,9.71,13000.0,9.4406,9.4601,9.4406,9.4406,13000.0
2009-12-18 13:45:00,9.72,9.72,9.7,9.71,5200.0,9.4504,9.4504,9.4309,9.4406,5200.0
2009-12-18 13:50:00,9.71,9.72,9.71,9.71,3200.0,9.4406,9.4504,9.4406,9.4406,3200.0
2009-12-18 13:55:00,9.7,9.71,9.7,9.71,3000.0,9.4309,9.4406,9.4309,9.4406,3000.0
2009-12-18 14:00:00,9.71,9.75,9.7,9.73,11100.0,9.4406,9.4795,9.4309,9.4601,11100.0
2009-12-18 14:05:00,9.73,9.74,9.73,9.74,4900.0,9.4601,9.4698,9.4601,9.4698,4900.0
2009-12-18 14:10:00,9.75,9.75,9.73,9.73,5700.0,9.4795,9.4795,9.4601,9.4601,5700.0
2009-12-18 14:15:00,9.73,9.74,9.73,9.74,3800.0,9.4601,9.4698,9.4601,9.4698,3800.0
2009-12-18 14:20:00,9.73,9.74,9.72,9.72,2600.0,9.4601,9.4698,9.4504,9.4504,2600.0
2009-12-18 14:25:00,9.72,9.75,9.71,9.74,7100.0,9.4504,9.4795,9.4406,9.4698,7100.0
2009-12-18 14:30:00,9.74,9.75,9.72,9.72,8500.0,9.4698,9.4795,9.4504,9.4504,8500.0
2009-12-18 14:35:00,9.72,9.73,9.72,9.72,8700.0,9.4504,9.4601,9.4504,9.4504,8700.0
2009-12-18 14:40:00,9.71,9.73,9.7,9.72,11200.0,9.4406,9.4601,9.4309,9.4504,11200.0
2009-12-18 14:45:00,9.72,9.73,9.7,9.7,7800.0,9.4504,9.4601,9.4309,9.4309,7800.0
2009-12-18 14:50:00,9.71,9.71,9.69,9.71,7300.0,9.4406,9.4406,9.4212,9.4406,7300.0
2009-12-18 14:55:00,9.7,9.71,9.7,9.7,3000.0,9.4309,9.4406,9.4309,9.4309,3000.0
2009-12-18 15:00:00,9.7,9.72,9.7,9.72,7100.0,9.4309,9.4504,9.4309,9.4504,7100.0
2009-12-18 15:05:00,9.72,9.72,9.71,9.72,6200.0,9.4504,9.4504,9.4406,9.4504,6200.0
2009-12-18 15:10:00,9.72,9.72,9.71,9.72,4000.0,9.4504,9.4504,9.4406,9.4504,4000.0
2009-12-18 15:15:00,9.71,9.73,9.71,9.73,7100.0,9.4406,9.4601,9.4406,9.4601,7100.0
2009-12-18 15:20:00,9.73,9.73,9.71,9.71,13600.0,9.4601,9.4601,9.4406,9.4406,13600.0
2009-12-18 15:25:00,9.71,9.73,9.71,9.72,10200.0,9.4406,9.4601,9.4406,9.4504,10200.0
2009-12-18 15:30:00,9.72,9.73,9.68,9.69,11100.0,9.4504,9.4601,9.4115,9.4212,11100.0
2009-12-18 15:35:00,9.69,9.69,9.68,9.68,9900.0,9.4212,9.4212,9.4115,9.4115,9900.0
2009-12-18 15:40:00,9.69,9.74,9.68,9.74,53000.0,9.4212,9.4698,9.4115,9.4698,53000.0
2009-12-18 15:45:00,9.74,9.77,9.74,9.77,17300.0,9.4698,9.499,9.4698,9.499,17300.0
2009-12-18 15:50:00,9.77,9.77,9.74,9.77,40700.0,9.499,9.499,9.4698,9.499,40700.0
2009-12-18 15:55:00,9.77,9.78,9.75,9.78,40300.0,9.499,9.5087,9.4795,9.5087,40300.0
2009-12-21 09:30:00,9.94,9.98,9.85,9.96,28500.0,9.6643,9.7032,9.5768,9.6837,28500.0
2009-12-21 09:35:00,9.95,9.99,9.94,9.97,8700.0,9.674,9.7129,9.6643,9.6934,8700.0
2009-12-21 09:40:00,9.97,10.04,9.97,10.01,9600.0,9.6934,9.7615,9.6934,9.7323,9600.0
2009-12-21 09:45:00,10.02,10.03,10.02,10.02,4800.0,9.742,9.7518,9.742,9.742,4800.0
2009-12-21 09:50:00,10.03,10.03,9.9,9.9,17200.0,9.7518,9.7518,9.6254,9.6254,17200.0
2009-12-21 09:55:00,9.89,9.91,9.88,9.9,7900.0,9.6157,9.6351,9.6059,9.6254,7900.0
2009-12-21 10:00:00,9.9,9.98,9.89,9.98,19800.0,9.6254,9.7032,9.6157,9.7032,19800.0
2009-12-21 10:05:00,9.99,10.0,9.92,9.92,17500.0,9.7129,9.7226,9.6448,9.6448,17500.0
2009-12-21 10:10:00,9.92,10.0,9.92,10.0,12400.0,9.6448,9.7226,9.6448,9.7226,12400.0
2009-12-21 10:15:00,10.0,10.0,9.94,9.95,13200.0,9.7226,9.7226,9.6643,9.674,13200.0
2009-12-21 10:20:00,9.95,9.96,9.93,9.93,14400.0,9.674,9.6837,9.6545,9.6545,14400.0
2009-12-21 10:25:00,9.93,9.94,9.93,9.94,4300.0,9.6545,9.6643,9.6545,9.6643,4300.0
2009-12-21 10:30:00,9.94,9.95,9.92,9.92,13400.0,9.6643,9.674,9.6448,9.6448,13400.0
2009-12-21 10:35:00,9.93,9.93,9.87,9.87,13600.0,9.6545,9.6545,9.5962,9.5962,13600.0
2009-12-21 10:40:00,9.87,9.88,9.83,9.83,9700.0,9.5962,9.6059,9.5573,9.5573,9700.0
2009-12-21 10:45:00,9.82,9.83,9.82,9.82,4600.0,9.5476,9.5573,9.5476,9.5476,4600.0
2009-12-21 10:50:00,9.83,9.85,9.82,9.85,8900.0,9.5573,9.5768,9.5476,9.5768,8900.0
2009-12-21 10:55:00,9.85,9.85,9.84,9.85,6600.0,9.5768,9.5768,9.567,9.5768,6600.0
2009-12-21 11:00:00,9.85,9.88,9.84,9.88,6800.0,9.5768,9.6059,9.567,9.6059,6800.0
2009-12-21 11:05:00,9.88,9.91,9.87,9.91,8900.0,9.6059,9.6351,9.5962,9.6351,8900.0
2009-12-21 11:10:00,9.91,9.94,9.91,9.94,8300.0,9.6351,9.6643,9.6351,9.6643,8300.0
2009-12-21 11:15:00,9.94,9.94,9.89,9.89,7500.0,9.6643,9.6643,9.6157,9.6157,7500.0
2009-12-21 11:20:00,9.9,9.92,9.89,9.91,7100.0,9.6254,9.6448,9.6157,9.6351,7100.0
2009-12-21 11:25:00,9.91,9.93,9.91,9.91,8500.0,9.6351,9.6545,9.6351,9.6351,8500.0
2009-12-21 11:30:00,9.92,9.95,9.91,9.94,9200.0,9.6448,9.674,9.6351,9.6643,9200.0
2009-12-21 11:35:00,9.94,9.97,9.93,9.96,7700.0,9.6643,9.6934,9.6545,9.6837,7700.0
2009-12-21 11:40:00,9.96,9.96,9.92,9.92,9300.0,9.6837,9.6837,9.6448,9.6448,9300.0
2009-12-21 11:45:00,9.92,9.93,9.92,9.93,3500.0,9.6448,9.6545,9.6448,9.6545,3500.0
2009-12-21 11:50:00,9.93,9.97,9.92,9.96,5700.0,9.6545,9.6934,9.6448,9.6837,5700.0
2009-12-21 11:55:00,9.97,9.99,9.96,9.99,4100.0,9.6934,9.7129,9.6837,9.7129,4100.0
2009-12-21 12:00:00,9.98,9.99,9.98,9.99,5100.0,9.7032,9.7129,9.7032,9.7129,5100.0
2009-12-21 12:05:00,9.98,9.99,9.98,9.99,2400.0,9.7032,9.7129,9.7032,9.7129,2400.0
2009-12-21 12:10:00,9.98,10.0,9.98,10.0,2800.0,9.7032,9.7226,9.7032,9.7226,2800.0
2009-12-21 12:15:00,9.99,10.0,9.96,9.96,4700.0,9.7129,9.7226,9.6837,9.6837,4700.0
2009-12-21 12:20:00,9.97,9.98,9.97,9.98,3600.0,9.6934,9.7032,9.6934,9.7032,3600.0
2009-12-21 12:25:00,9.97,9.98,9.97,9.98,2500.0,9.6934,9.7032,9.6934,9.7032,2500.0
2009-12-21 12:30:00,9.98,9.98,9.93,9.93,8900.0,9.7032,9.7032,9.6545,9.6545,8900.0
2009-12-21 12:35:00,9.93,9.94,9.93,9.94,3300.0,9.6545,9.6643,9.6545,9.6643,3300.0
2009-12-21 12:40:00,9.94,9.97,9.94,9.95,8500.0,9.6643,9.6934,9.6643,9.674,8500.0
2009-12-21 12:45:00,9.96,9.96,9.93,9.94,4900.0,9.6837,9.6837,9.6545,9.6643,4900.0
2009-12-21 12:50:00,9.93,9.96,9.93,9.95,2800.0,9.6545,9.6837,9.6545,9.674,2800.0
2009-12-21 12:55:00,9.96,9.97,9.95,9.97,4100.0,9.6837,9.6934,9.674,9.6934,4100.0
2009-12-21 13:00:00,9.96,9.97,9.95,9.97,3700.0,9.6837,9.6934,9.674,9.6934,3700.0
2009-12-21 13:05:00,9.97,9.97,9.96,9.97,4900.0,9.6934,9.6934,9.6837,9.6934,4900.0
2009-12-21 13:10:00,9.98,9.99,9.97,9.99,3000.0,9.7032,9.7129,9.6934,9.7129,3000.0
2009-12-21 13:15:00,9.98,9.98,9.96,9.97,9700.0,9.7032,9.7032,9.6837,9.6934,9700.0
2009-12-21 13:20:00,9.97,9.98,9.96,9.98,2000.0,9.6934,9.7032,9.6837,9.7032,2000.0
2009-12-21 13:25:00,9.98,9.99,9.98,9.99,2500.0,9.7032,9.7129,9.7032,9.7129,2500.0
2009-12-21 13:30:00,9.99,9.99,9.97,9.98,4200.0,9.7129,9.7129,9.6934,9.7032,4200.0
2009-12-21 13:35:00,9.98,9.99,9.98,9.99,2500.0,9.7032,9.7129,9.7032,9.7129,2500.0
2009-12-21 13:40:00,9.99,9.99,9.98,9.98,2100.0,9.7129,9.7129,9.7032,9.7032,2100.0
2009-12-21 13:45:00,9.99,10.0,9.98,10.0,4000.0,9.7129,9.7226,9.7032,9.7226,4000.0
2009-12-21 13:50:00,9.99,10.0,9.99,9.99,4800.0,9.7129,9.7226,9.7129,9.7129,4800.0
2009-12-21 13:55:00,10.0,10.02,9.99,10.02,12400.0,9.7226,9.742,9.7129,9.742,12400.0
2009-12-21 14:00:00,10.02,10.02,10.01,10.02,4900.0,9.742,9.742,9.7323,9.742,4900.0
2009-12-21 14:05:00,10.02,10.03,10.02,10.03,4500.0,9.742,9.7518,9.742,9.7518,4500.0
2009-12-21 14:10:00,10.02,10.03,10.02,10.03,6800.0,9.742,9.7518,9.742,9.7518,6800.0
2009-12-21 14:15:00,10.02,10.03,10.02,10.03,3400.0,9.742,9.7518,9.742,9.7518,3400.0
2009-12-21 14:20:00,10.03,10.03,10.02,10.03,3800.0,9.7518,9.7518,9.742,9.7518,3800.0
2009-12-21 14:25:00,10.03,10.03,10.02,10.03,3600.0,9.7518,9.7518,9.742,9.7518,3600.0
2009-12-21 14:30:00,10.03,10.03,10.02,10.03,8500.0,9.7518,9.7518,9.742,9.7518,8500.0
2009-12-21 14:35:00,10.03,10.03,10.02,10.03,4200.0,9.7518,9.7518,9.742,9.7518,4200.0
2009-12-21 14:40:00,10.03,10.03,10.02,10.03,4000.0,9.7518,9.7518,9.742,9.7518,4000.0
2009-12-21 14:45:00,10.02,10.03,10.02,10.03,4600.0,9.742,9.7518,9.742,9.7518,4600.0
2009-12-21 14:50:00,10.02,10.03,10.02,10.03,4800.0,9.742,9.7518,9.742,9.7518,4800.0
2009-12-21 14:55:00,10.02,10.03,10.02,10.02,5700.0,9.742,9.7518,9.742,9.742,5700.0
2009-12-21 15:00:00,10.02,10.02,9.98,9.98,16000.0,9.742,9.742,9.7032,9.7032,16000.0
2009-12-21 15:05:00,9.98,9.98,9.97,9.97,5000.0,9.7032,9.7032,9.6934,9.6934,5000.0
2009-12-21 15:10:00,9.98,9.98,9.97,9.98,4500.0,9.7032,9.7032,9.6934,9.7032,4500.0
2009-12-21 15:15:00,9.98,9.98,9.94,9.94,8000.0,9.7032,9.7032,9.6643,9.6643,8000.0
2009-12-21 15:20:00,9.94,9.95,9.94,9.95,7200.0,9.6643,9.674,9.6643,9.674,7200.0
2009-12-21 15:25:00,9.95,9.95,9.94,9.95,5500.0,9.674,9.674,9.6643,9.674,5500.0
2009-12-21 15:30:00,9.95,9.96,9.94,9.95,17100.0,9.674,9.6837,9.6643,9.674,17100.0
2009-12-21 15:35:00,9.96,9.98,9.95,9.98,15000.0,9.6837,9.7032,9.674,9.7032,15000.0
2009-12-21 15:40:00,9.98,9.98,9.96,9.97,12800.0,9.7032,9.7032,9.6837,9.6934,12800.0
2009-12-21 15:45:00,9.96,9.97,9.95,9.96,12700.0,9.6837,9.6934,9.674,9.6837,12700.0
2009-12-21 15:50:00,9.96,9.99,9.96,9.99,13500.0,9.6837,9.7129,9.6837,9.7129,13500.0
2009-12-21 15:55:00,9.99,9.99,9.97,9.98,22300.0,9.7129,9.7129,9.6934,9.7032,22300.0
2009-12-22 09:30:00,10.06,10.11,10.01,10.07,14000.0,9.7809,9.8295,9.7323,9.7907,14000.0
2009-12-22 09:35:00,10.07,10.11,10.05,10.11,8300.0,9.7907,9.8295,9.7712,9.8295,8300.0
2009-12-22 09:40:00,10.11,10.16,10.11,10.12,12500.0,9.8295,9.8782,9.8295,9.8393,12500.0
2009-12-22 09:45:00,10.12,10.13,10.06,10.12,6300.0,9.8393,9.849,9.7809,9.8393,6300.0
2009-12-22 09:50:00,10.13,10.2,10.13,10.15,11200.0,9.849,9.9171,9.849,9.8684,11200.0
2009-12-22 09:55:00,10.15,10.2,10.15,10.17,7700.0,9.8684,9.9171,9.8684,9.8879,7700.0
2009-12-22 10:00:00,10.16,10.18,10.13,10.13,9200.0,9.8782,9.8976,9.849,9.849,9200.0
2009-12-22 10:05:00,10.13,10.19,10.13,10.19,12500.0,9.849,9.9073,9.849,9.9073,12500.0
2009-12-22 10:10:00,10.19,10.19,10.14,10.14,8000.0,9.9073,9.9073,9.8587,9.8587,8000.0
2009-12-22 10:15:00,10.14,10.14,10.12,10.12,8500.0,9.8587,9.8587,9.8393,9.8393,8500.0
2009-12-22 10:20:00,10.12,10.13,10.12,10.12,2900.0,9.8393,9.849,9.8393,9.8393,2900.0
2009-12-22 10:25:00,10.13,10.15,10.12,10.13,19600.0,9.849,9.8684,9.8393,9.849,19600.0
2009-12-22 10:30:00,10.12,10.13,10.12,10.13,4100.0,9.8393,9.849,9.8393,9.849,4100.0
2009-12-22 10:35:00,10.13,10.13,10.12,10.12,3000.0,9.849,9.849,9.8393,9.8393,3000.0
2009-12-22 10:40:00,10.12,10.13,10.12,10.12,7100.0,9.8393,9.849,9.8393,9.8393,7100.0
2009-12-22 10:45:00,10.13,10.13,10.12,10.13,3400.0,9.849,9.849,9.8393,9.849,3400.0
2009-12-22 10:50:00,10.13,10.14,10.12,10.13,10900.0,9.849,9.8587,9.8393,9.849,10900.0
2009-12-22 10:55:00,10.13,10.14,10.12,10.14,7200.0,9.849,9.8587,9.8393,9.8587,7200.0
2009-12-22 11:00:00,10.13,10.14,10.12,10.12,6300.0,9.849,9.8587,9.8393,9.8393,6300.0
2009-12-22 11:05:00,10.12,10.13,10.07,10.1,17900.0,9.8393,9.849,9.7907,9.8198,17900.0
2009-12-22 11:10:00,10.1,10.1,10.09,10.1,3300.0,9.8198,9.8198,9.8101,9.8198,3300.0
2009-12-22 11:15:00,10.09,10.1,10.09,10.1,4100.0,9.8101,9.8198,9.8101,9.8198,4100.0
2009-12-22 11:20:00,10.1,10.1,10.05,10.06,9300.0,9.8198,9.8198,9.7712,9.7809,9300.0
2009-12-22 11:25:00,10.06,10.06,10.05,10.06,3000.0,9.7809,9.7809,9.7712,9.7809,3000.0
2009-12-22 11:30:00,10.06,10.08,10.05,10.07,6300.0,9.7809,9.8004,9.7712,9.7907,6300.0
2009-12-22 11:35:00,10.07,10.11,10.07,10.11,6700.0,9.7907,9.8295,9.7907,9.8295,6700.0
2009-12-22 11:40:00,10.1,10.1,10.09,10.1,7600.0,9.8198,9.8198,9.8101,9.8198,7600.0
2009-12-22 11:45:00,10.11,10.15,10.1,10.15,5300.0,9.8295,9.8684,9.8198,9.8684,5300.0
2009-12-22 11:50:00,10.15,10.17,10.14,10.17,4900.0,9.8684,9.8879,9.8587,9.8879,4900.0
2009-12-22 11:55:00,10.16,10.17,10.16,10.17,11100.0,9.8782,9.8879,9.8782,9.8879,11100.0
2009-12-22 12:00:00,10.16,10.17,10.16,10.16,2500.0,9.8782,9.8879,9.8782,9.8782,2500.0
2009-12-22 12:05:00,10.16,10.19,10.16,10.19,7600.0,9.8782,9.9073,9.8782,9.9073,7600.0
2009-12-22 12:10:00,10.19,10.22,10.19,10.2,6400.0,9.9073,9.9365,9.9073,9.9171,6400.0
2009-12-22 12:15:00,10.21,10.21,10.2,10.21,6600.0,9.9268,9.9268,9.9171,9.9268,6600.0
2009-12-22 12:20:00,10.21,10.22,10.14,10.15,14900.0,9.9268,9.9365,9.8587,9.8684,14900.0
2009-12-22 12:25:00,10.15,10.15,10.08,10.09,10100.0,9.8684,9.8684,9.8004,9.8101,10100.0
2009-12-22 12:30:00,10.09,10.11,10.08,10.11,5500.0,9.8101,9.8295,9.8004,9.8295,5500.0
2009-12-22 12:35:00,10.1,10.11,10.1,10.11,2600.0,9.8198,9.8295,9.8198,9.8295,2600.0
2009-12-22 12:40:00,10.1,10.11,10.1,10.11,3100.0,9.8198,9.8295,9.8198,9.8295,3100.0
2009-12-22 12:45:00,10.11,10.11,10.1,10.11,3000.0,9.8295,9.8295,9.8198,9.8295,3000.0
2009-12-22 12:50:00,10.1,10.11,10.1,10.11,5500.0,9.8198,9.8295,9.8198,9.8295,5500.0
2009-12-22 12:55:00,10.12,10.15,10.11,10.11,12200.0,9.8393,9.8684,9.8295,9.8295,12200.0
2009-12-22 13:00:00,10.11,10.12,10.11,10.12,3400.0,9.8295,9.8393,9.8295,9.8393,3400.0
2009-12-22 13:05:00,10.12,10.17,10.11,10.17,7700.0,9.8393,9.8879,9.8295,9.8879,7700.0
2009-12-22 13:10:00,10.17,10.18,10.15,10.15,7000.0,9.8879,9.8976,9.8684,9.8684,7000.0
2009-12-22 13:15:00,10.16,10.16,10.15,10.15,4300.0,9.8782,9.8782,9.8684,9.8684,4300.0
2009-12-22 13:20:00,10.15,10.16,10.15,10.16,5300.0,9.8684,9.8782,9.8684,9.8782,5300.0
2009-12-22 13:25:00,10.15,10.17,10.15,10.16,3200.0,9.8684,9.8879,9.8684,9.8782,3200.0
2009-12-22 13:30:00,10.15,10.17,10.15,10.17,5100.0,9.8684,9.8879,9.8684,9.8879,5100.0
2009-12-22 13:35:00,10.16,10.19,10.16,10.19,5200.0,9.8782,9.9073,9.8782,9.9073,5200.0
2009-12-22 13:40:00,10.19,10.2,10.18,10.19,5700.0,9.9073,9.9171,9.8976,9.9073,5700.0
2009-12-22 13:45:00,10.19,10.2,10.18,10.19,5300.0,9.9073,9.9171,9.8976,9.9073,5300.0
2009-12-22 13:50:00,10.19,10.21,10.19,10.21,4700.0,9.9073,9.9268,9.9073,9.9268,4700.0
2009-12-22 13:55:00,10.2,10.21,10.2,10.2,3400.0,9.9171,9.9268,9.9171,9.9171,3400.0
2009-12-22 14:00:00,10.2,10.21,10.19,10.2,17500.0,9.9171,9.9268,9.9073,9.9171,17500.0
2009-12-22 14:05:00,10.2,10.22,10.2,10.21,9800.0,9.9171,9.9365,9.9171,9.9268,9800.0
2009-12-22 14:10:00,10.22,10.22,10.21,10.22,3700.0,9.9365,9.9365,9.9268,9.9365,3700.0
2009-12-22 14:15:00,10.22,10.23,10.22,10.23,6600.0,9.9365,9.9462,9.9365,9.9462,6600.0
2009-12-22 14:20:00,10.23,10.23,10.22,10.22,4100.0,9.9462,9.9462,9.9365,9.9365,4100.0
2009-12-22 14:25:00,10.23,10.23,10.22,10.23,4400.0,9.9462,9.9462,9.9365,9.9462,4400.0
2009-12-22 14:30:00,10.22,10.23,10.22,10.23,10300.0,9.9365,9.9462,9.9365,9.9462,10300.0
2009-12-22 14:35:00,10.23,10.23,10.19,10.2,12800.0,9.9462,9.9462,9.9073,9.9171,12800.0
2009-12-22 14:40:00,10.2,10.21,10.2,10.21,3800.0,9.9171,9.9268,9.9171,9.9268,3800.0
2009-12-22 14:45:00,10.2,10.2,10.17,10.17,8700.0,9.9171,9.9171,9.8879,9.8879,8700.0
2009-12-22 14:50:00,10.18,10.18,10.16,10.16,5700.0,9.8976,9.8976,9.8782,9.8782,5700.0
2009-12-22 14:55:00,10.16,10.18,10.15,10.18,8200.0,9.8782,9.8976,9.8684,9.8976,8200.0
2009-12-22 15:00:00,10.17,10.18,10.17,10.18,6400.0,9.8879,9.8976,9.8879,9.8976,6400.0
2009-12-22 15:05:00,10.17,10.18,10.15,10.15,6700.0,9.8879,9.8976,9.8684,9.8684,6700.0
2009-12-22 15:10:00,10.15,10.16,10.15,10.16,5000.0,9.8684,9.8782,9.8684,9.8782,5000.0
2009-12-22 15:15:00,10.15,10.17,10.15,10.16,12300.0,9.8684,9.8879,9.8684,9.8782,12300.0
2009-12-22 15:20:00,10.16,10.18,10.16,10.18,11500.0,9.8782,9.8976,9.8782,9.8976,11500.0
2009-12-22 15:25:00,10.18,10.19,10.18,10.19,14900.0,9.8976,9.9073,9.8976,9.9073,14900.0
2009-12-22 15:30:00,10.18,10.2,10.17,10.2,15100.0,9.8976,9.9171,9.8879,9.9171,15100.0
2009-12-22 15:35:00,10.2,10.23,10.18,10.18,19700.0,9.9171,9.9462,9.8976,9.8976,19700.0
2009-12-22 15:40:00,10.19,10.19,10.17,10.17,14300.0,9.9073,9.9073,9.8879,9.8879,14300.0
2009-12-22 15:45:00,10.18,10.19,10.17,10.19,21000.0,9.8976,9.9073,9.8879,9.9073,21000.0
2009-12-22 15:50:00,10.19,10.2,10.16,10.18,30600.0,9.9073,9.9171,9.8782,9.8976,30600.0
2009-12-22 15:55:00,10.18,10.22,10.18,10.21,30500.0,9.8976,9.9365,9.8976,9.9268,30500.0
2009-12-23 09:30:00,10.15,10.24,10.15,10.21,9100.0,9.8684,9.9559,9.8684,9.9268,9100.0
2009-12-23 09:35:00,10.22,10.29,10.22,10.29,16300.0,9.9365,10.0046,9.9365,10.0046,16300.0
2009-12-23 09:40:00,10.28,10.28,10.16,10.21,21000.0,9.9948,9.9948,9.8782,9.9268,21000.0
2009-12-23 09:45:00,10.2,10.2,10.12,10.14,4500.0,9.9171,9.9171,9.8393,9.8587,4500.0
2009-12-23 09:50:00,10.13,10.14,10.11,10.11,1700.0,9.849,9.8587,9.8295,9.8295,1700.0
2009-12-23 09:55:00,10.1,10.15,10.1,10.15,7800.0,9.8198,9.8684,9.8198,9.8684,7800.0
2009-12-23 10:00:00,10.13,10.13,9.99,10.0,24500.0,9.849,9.849,9.7129,9.7226,24500.0
2009-12-23 10:05:00,10.0,10.01,9.96,9.96,10600.0,9.7226,9.7323,9.6837,9.6837,10600.0
2009-12-23 10:10:00,9.97,10.06,9.97,10.05,10900.0,9.6934,9.7809,9.6934,9.7712,10900.0
2009-12-23 10:15:00,10.05,10.05,9.99,10.0,3500.0,9.7712,9.7712,9.7129,9.7226,3500.0
2009-12-23 10:20:00,9.99,10.0,9.98,9.98,3800.0,9.7129,9.7226,9.7032,9.7032,3800.0
2009-12-23 10:25:00,9.98,9.98,9.96,9.97,3000.0,9.7032,9.7032,9.6837,9.6934,3000.0
2009-12-23 10:30:00,9.97,10.0,9.97,9.99,9000.0,9.6934,9.7226,9.6934,9.7129,9000.0
2009-12-23 10:35:00,9.99,10.0,9.99,10.0,800.0,9.7129,9.7226,9.7129,9.7226,800.0
2009-12-23 10:40:00,9.99,10.0,9.99,10.0,2300.0,9.7129,9.7226,9.7129,9.7226,2300.0
2009-12-23 10:45:00,9.99,10.0,9.99,10.0,2200.0,9.7129,9.7226,9.7129,9.7226,2200.0
2009-12-23 10:50:00,9.99,10.0,9.96,9.96,7900.0,9.7129,9.7226,9.6837,9.6837,7900.0
2009-12-23 10:55:00,9.96,9.97,9.96,9.97,1300.0,9.6837,9.6934,9.6837,9.6934,1300.0
2009-12-23 11:00:00,9.96,9.97,9.96,9.97,1800.0,9.6837,9.6934,9.6837,9.6934,1800.0
2009-12-23 11:05:00,9.96,9.98,9.96,9.98,9200.0,9.6837,9.7032,9.6837,9.7032,9200.0
2009-12-23 11:10:00,9.98,9.99,9.97,9.98,1200.0,9.7032,9.7129,9.6934,9.7032,1200.0
2009-12-23 11:15:00,9.98,10.0,9.98,9.99,3700.0,9.7032,9.7226,9.7032,9.7129,3700.0
2009-12-23 11:20:00,9.99,10.05,9.99,10.05,7400.0,9.7129,9.7712,9.7129,9.7712,7400.0
2009-12-23 11:25:00,10.05,10.08,10.05,10.08,3200.0,9.7712,9.8004,9.7712,9.8004,3200.0
2009-12-23 11:30:00,10.07,10.08,10.06,10.08,5700.0,9.7907,9.8004,9.7809,9.8004,5700.0
2009-12-23 11:35:00,10.08,10.09,10.08,10.09,2500.0,9.8004,9.8101,9.8004,9.8101,2500.0
2009-12-23 11:40:00,10.09,10.1,10.09,10.1,3400.0,9.8101,9.8198,9.8101,9.8198,3400.0
2009-12-23 11:45:00,10.09,10.11,10.09,10.1,1600.0,9.8101,9.8295,9.8101,9.8198,1600.0
2009-12-23 11:50:00,10.11,10.13,10.1,10.13,4800.0,9.8295,9.849,9.8198,9.849,4800.0
2009-12-23 11:55:00,10.12,10.13,10.12,10.13,4000.0,9.8393,9.849,9.8393,9.849,4000.0
2009-12-23 12:00:00,10.12,10.13,10.09,10.09,4100.0,9.8393,9.849,9.8101,9.8101,4100.0
2009-12-23 12:05:00,10.1,10.1,10.09,10.09,1400.0,9.8198,9.8198,9.8101,9.8101,1400.0
2009-12-23 12:10:00,10.09,10.09,10.08,10.09,2600.0,9.8101,9.8101,9.8004,9.8101,2600.0
2009-12-23 12:15:00,10.08,10.09,10.08,10.09,3000.0,9.8004,9.8101,9.8004,9.8101,3000.0
2009-12-23 12:20:00,10.08,10.09,10.08,10.09,2500.0,9.8004,9.8101,9.8004,9.8101,2500.0
2009-12-23 12:25:00,10.08,10.09,10.08,10.08,1100.0,9.8004,9.8101,9.8004,9.8004,1100.0
2009-12-23 12:30:00,10.08,10.09,10.08,10.09,1100.0,9.8004,9.8101,9.8004,9.8101,1100.0
2009-12-23 12:35:00,10.09,10.09,10.08,10.09,3000.0,9.8101,9.8101,9.8004,9.8101,3000.0
2009-12-23 12:40:00,10.09,10.11,10.08,10.11,8300.0,9.8101,9.8295,9.8004,9.8295,8300.0
2009-12-23 12:45:00,10.11,10.12,10.11,10.12,2800.0,9.8295,9.8393,9.8295,9.8393,2800.0
2009-12-23 12:50:00,10.12,10.16,10.12,10.16,9700.0,9.8393,9.8782,9.8393,9.8782,9700.0
2009-12-23 12:55:00,10.15,10.19,10.15,10.19,5600.0,9.8684,9.9073,9.8684,9.9073,5600.0
2009-12-23 13:00:00,10.18,10.19,10.16,10.17,5600.0,9.8976,9.9073,9.8782,9.8879,5600.0
2009-12-23 13:05:00,10.17,10.18,10.17,10.18,3600.0,9.8879,9.8976,9.8879,9.8976,3600.0
2009-12-23 13:10:00,10.17,10.18,10.17,10.17,1500.0,9.8879,9.8976,9.8879,9.8879,1500.0
2009-12-23 13:15:00,10.18,10.21,10.17,10.21,6700.0,9.8976,9.9268,9.8879,9.9268,6700.0
2009-12-23 13:20:00,10.22,10.24,10.22,10.24,3400.0,9.9365,9.9559,9.9365,9.9559,3400.0
2009-12-23 13:25:00,10.23,10.25,10.23,10.25,2800.0,9.9462,9.9657,9.9462,9.9657,2800.0
2009-12-23 13:30:00,10.24,10.28,10.24,10.25,18700.0,9.9559,9.9948,9.9559,9.9657,18700.0
2009-12-23 13:35:00,10.24,10.24,10.21,10.21,8600.0,9.9559,9.9559,9.9268,9.9268,8600.0
2009-12-23 13:40:00,10.21,10.23,10.21,10.22,5500.0,9.9268,9.9462,9.9268,9.9365,5500.0
2009-12-23 13:45:00,10.23,10.25,10.23,10.23,6400.0,9.9462,9.9657,9.9462,9.9462,6400.0
2009-12-23 13:50:00,10.24,10.25,10.24,10.24,4100.0,9.9559,9.9657,9.9559,9.9559,4100.0
2009-12-23 13:55:00,10.25,10.25,10.24,10.25,3300.0,9.9657,9.9657,9.9559,9.9657,3300.0
2009-12-23 14:00:00,10.24,10.25,10.24,10.24,5600.0,9.9559,9.9657,9.9559,9.9559,5600.0
2009-12-23 14:05:00,10.24,10.27,10.24,10.26,8500.0,9.9559,9.9851,9.9559,9.9754,8500.0
2009-12-23 14:10:00,10.26,10.27,10.23,10.25,10700.0,9.9754,9.9851,9.9462,9.9657,10700.0
2009-12-23 14:15:00,10.24,10.25,10.24,10.24,3100.0,9.9559,9.9657,9.9559,9.9559,3100.0
2009-12-23 14:20:00,10.24,10.26,10.24,10.25,5500.0,9.9559,9.9754,9.9559,9.9657,5500.0
2009-12-23 14:25:00,10.25,10.26,10.22,10.22,8400.0,9.9657,9.9754,9.9365,9.9365,8400.0
2009-12-23 14:30:00,10.22,10.25,10.22,10.25,7800.0,9.9365,9.9657,9.9365,9.9657,7800.0
2009-12-23 14:35:00,10.24,10.25,10.24,10.24,5300.0,9.9559,9.9657,9.9559,9.9559,5300.0
2009-12-23 14:40:00,10.25,10.25,10.22,10.23,26100.0,9.9657,9.9657,9.9365,9.9462,26100.0
2009-12-23 14:45:00,10.22,10.23,10.2,10.2,7600.0,9.9365,9.9462,9.9171,9.9171,7600.0
2009-12-23 14:50:00,10.19,10.21,10.19,10.2,5400.0,9.9073,9.9268,9.9073,9.9171,5400.0
2009-12-23 14:55:00,10.21,10.22,10.18,10.18,9600.0,9.9268,9.9365,9.8976,9.8976,9600.0
2009-12-23 15:00:00,10.17,10.2,10.17,10.19,5600.0,9.8879,9.9171,9.8879,9.9073,5600.0
2009-12-23 15:05:00,10.19,10.2,10.18,10.2,8900.0,9.9073,9.9171,9.8976,9.9171,8900.0
2009-12-23 15:10:00,10.2,10.21,10.2,10.21,3900.0,9.9171,9.9268,9.9171,9.9268,3900.0
2009-12-23 15:15:00,10.2,10.23,10.2,10.23,6500.0,9.9171,9.9462,9.9171,9.9462,6500.0
2009-12-23 15:20:00,10.23,10.25,10.23,10.25,13600.0,9.9462,9.9657,9.9462,9.9657,13600.0
2009-12-23 15:25:00,10.26,10.26,10.25,10.26,6300.0,9.9754,9.9754,9.9657,9.9754,6300.0
2009-12-23 15:30:00,10.26,10.26,10.22,10.23,12900.0,9.9754,9.9754,9.9365,9.9462,12900.0
2009-12-23 15:35:00,10.22,10.25,10.21,10.25,13900.0,9.9365,9.9657,9.9268,9.9657,13900.0
2009-12-23 15:40:00,10.24,10.25,10.23,10.23,13800.0,9.9559,9.9657,9.9462,9.9462,13800.0
2009-12-23 15:45:00,10.23,10.24,10.22,10.23,16700.0,9.9462,9.9559,9.9365,9.9462,16700.0
2009-12-23 15:50:00,10.23,10.27,10.22,10.26,23100.0,9.9462,9.9851,9.9365,9.9754,23100.0
2009-12-23 15:55:00,10.26,10.27,10.24,10.27,46500.0,9.9754,9.9851,9.9559,9.9851,46500.0
2009-12-24 09:30:00,10.19,10.27,10.19,10.25,17000.0,9.9073,9.9851,9.9073,9.9657,17000.0
2009-12-24 09:35:00,10.25,10.32,10.25,10.3,9800.0,9.9657,10.0337,9.9657,10.0143,9800.0
2009-12-24 09:40:00,10.31,10.31,10.24,10.25,7400.0,10.024,10.024,9.9559,9.9657,7400.0
2009-12-24 09:45:00,10.25,10.28,10.25,10.28,6200.0,9.9657,9.9948,9.9657,9.9948,6200.0
2009-12-24 09:50:00,10.27,10.29,10.27,10.28,5800.0,9.9851,10.0046,9.9851,9.9948,5800.0
2009-12-24 09:55:00,10.28,10.3,10.28,10.3,8700.0,9.9948,10.0143,9.9948,10.0143,8700.0
2009-12-24 10:00:00,10.3,10.32,10.3,10.31,9800.0,10.0143,10.0337,10.0143,10.024,9800.0
2009-12-24 10:05:00,10.31,10.31,10.19,10.19,9200.0,10.024,10.024,9.9073,9.9073,9200.0
2009-12-24 10:10:00,10.19,10.21,10.19,10.21,7800.0,9.9073,9.9268,9.9073,9.9268,7800.0
2009-12-24 10:15:00,10.21,10.25,10.2,10.25,8700.0,9.9268,9.9657,9.9171,9.9657,8700.0
2009-12-24 10:20:00,10.24,10.24,10.22,10.23,6600.0,9.9559,9.9559,9.9365,9.9462,6600.0
2009-12-24 10:25:00,10.22,10.23,10.2,10.2,3600.0,9.9365,9.9462,9.9171,9.9171,3600.0
2009-12-24 10:30:00,10.2,10.21,10.17,10.17,3900.0,9.9171,9.9268,9.8879,9.8879,3900.0
2009-12-24 10:35:00,10.16,10.16,10.14,10.15,5700.0,9.8782,9.8782,9.8587,9.8684,5700.0
2009-12-24 10:40:00,10.14,10.15,10.13,10.13,5200.0,9.8587,9.8684,9.849,9.849,5200.0
2009-12-24 10:45:00,10.13,10.14,10.13,10.13,3900.0,9.849,9.8587,9.849,9.849,3900.0
2009-12-24 10:50:00,10.14,10.16,10.14,10.16,9400.0,9.8587,9.8782,9.8587,9.8782,9400.0
2009-12-24 10:55:00,10.18,10.18,10.17,10.17,6500.0,9.8976,9.8976,9.8879,9.8879,6500.0
2009-12-24 11:00:00,10.18,10.2,10.18,10.19,6300.0,9.8976,9.9171,9.8976,9.9073,6300.0
2009-12-24 11:05:00,10.2,10.21,10.19,10.2,4600.0,9.9171,9.9268,9.9073,9.9171,4600.0
2009-12-24 11:10:00,10.21,10.22,10.2,10.22,4900.0,9.9268,9.9365,9.9171,9.9365,4900.0
2009-12-24 11:15:00,10.23,10.25,10.22,10.25,4500.0,9.9462,9.9657,9.9365,9.9657,4500.0
2009-12-24 11:20:00,10.26,10.28,10.25,10.26,11700.0,9.9754,9.9948,9.9657,9.9754,11700.0
2009-12-24 11:25:00,10.26,10.28,10.26,10.28,5100.0,9.9754,9.9948,9.9754,9.9948,5100.0
2009-12-24 11:30:00,10.28,10.29,10.27,10.28,8600.0,9.9948,10.0046,9.9851,9.9948,8600.0
2009-12-24 11:35:00,10.27,10.28,10.2,10.22,13000.0,9.9851,9.9948,9.9171,9.9365,13000.0
2009-12-24 11:40:00,10.22,10.22,10.19,10.19,6500.0,9.9365,9.9365,9.9073,9.9073,6500.0
2009-12-24 11:45:00,10.2,10.2,10.19,10.19,4700.0,9.9171,9.9171,9.9073,9.9073,4700.0
2009-12-24 11:50:00,10.19,10.21,10.19,10.21,5400.0,9.9073,9.9268,9.9073,9.9268,5400.0
2009-12-24 11:55:00,10.21,10.22,10.2,10.22,6400.0,9.9268,9.9365,9.9171,9.9365,6400.0
2009-12-24 12:00:00,10.21,10.24,10.21,10.22,7000.0,9.9268,9.9559,9.9268,9.9365,7000.0
2009-12-24 12:05:00,10.22,10.25,10.21,10.25,9000.0,9.9365,9.9657,9.9268,9.9657,9000.0
2009-12-24 12:10:00,10.25,10.26,10.24,10.26,5400.0,9.9657,9.9754,9.9559,9.9754,5400.0
2009-12-24 12:15:00,10.26,10.26,10.23,10.23,14500.0,9.9754,9.9754,9.9462,9.9462,14500.0
2009-12-24 12:20:00,10.23,10.25,10.22,10.25,5600.0,9.9462,9.9657,9.9365,9.9657,5600.0
2009-12-24 12:25:00,10.25,10.26,10.25,10.26,4300.0,9.9657,9.9754,9.9657,9.9754,4300.0
2009-12-24 12:30:00,10.27,10.27,10.25,10.25,10600.0,9.9851,9.9851,9.9657,9.9657,10600.0
2009-12-24 12:35:00,10.25,10.26,10.24,10.24,7200.0,9.9657,9.9754,9.9559,9.9559,7200.0
2009-12-24 12:40:00,10.25,10.25,10.24,10.25,7200.0,9.9657,9.9657,9.9559,9.9657,7200.0
2009-12-24 12:45:00,10.25,10.26,10.24,10.26,7900.0,9.9657,9.9754,9.9559,9.9754,7900.0
2009-12-24 12:50:00,10.26,10.26,10.25,10.25,10400.0,9.9754,9.9754,9.9657,9.9657,10400.0
2009-12-24 12:55:00,10.26,10.27,10.23,10.26,17300.0,9.9754,9.9851,9.9462,9.9754,17300.0
2009-12-28 09:30:00,10.32,10.32,10.24,10.26,9000.0,10.0337,10.0337,9.9559,9.9754,9000.0
2009-12-28 09:35:00,10.28,10.35,10.27,10.35,6100.0,9.9948,10.0629,9.9851,10.0629,6100.0
2009-12-28 09:40:00,10.35,10.37,10.33,10.34,7200.0,10.0629,10.0823,10.0434,10.0532,7200.0
2009-12-28 09:45:00,10.34,10.35,10.33,10.35,6200.0,10.0532,10.0629,10.0434,10.0629,6200.0
2009-12-28 09:50:00,10.35,10.36,10.25,10.25,10800.0,10.0629,10.0726,9.9657,9.9657,10800.0
2009-12-28 09:55:00,10.25,10.26,10.24,10.24,3200.0,9.9657,9.9754,9.9559,9.9559,3200.0
2009-12-28 10:00:00,10.24,10.25,10.2,10.2,4300.0,9.9559,9.9657,9.9171,9.9171,4300.0
2009-12-28 10:05:00,10.19,10.2,10.19,10.19,3800.0,9.9073,9.9171,9.9073,9.9073,3800.0
2009-12-28 10:10:00,10.2,10.2,10.19,10.19,4800.0,9.9171,9.9171,9.9073,9.9073,4800.0
2009-12-28 10:15:00,10.19,10.23,10.19,10.2,8200.0,9.9073,9.9462,9.9073,9.9171,8200.0
2009-12-28 10:20:00,10.23,10.27,10.23,10.27,5300.0,9.9462,9.9851,9.9462,9.9851,5300.0
2009-12-28 10:25:00,10.26,10.28,10.26,10.28,8600.0,9.9754,9.9948,9.9754,9.9948,8600.0
2009-12-28 10:30:00,10.27,10.28,10.27,10.28,3700.0,9.9851,9.9948,9.9851,9.9948,3700.0
2009-12-28 10:35:00,10.27,10.28,10.27,10.28,2200.0,9.9851,9.9948,9.9851,9.9948,2200.0
2009-12-28 10:40:00,10.28,10.28,10.25,10.25,8500.0,9.9948,9.9948,9.9657,9.9657,8500.0
2009-12-28 10:45:00,10.25,10.28,10.25,10.28,6400.0,9.9657,9.9948,9.9657,9.9948,6400.0
2009-12-28 10:50:00,10.28,10.31,10.27,10.31,4900.0,9.9948,10.024,9.9851,10.024,4900.0
2009-12-28 10:55:00,10.31,10.31,10.26,10.26,7100.0,10.024,10.024,9.9754,9.9754,7100.0
2009-12-28 11:00:00,10.27,10.27,10.26,10.27,2100.0,9.9851,9.9851,9.9754,9.9851,2100.0
2009-12-28 11:05:00,10.26,10.27,10.26,10.27,3800.0,9.9754,9.9851,9.9754,9.9851,3800.0
2009-12-28 11:10:00,10.26,10.27,10.26,10.27,3800.0,9.9754,9.9851,9.9754,9.9851,3800.0
2009-12-28 11:15:00,10.26,10.27,10.26,10.27,1200.0,9.9754,9.9851,9.9754,9.9851,1200.0
2009-12-28 11:20:00,10.26,10.26,10.25,10.26,4700.0,9.9754,9.9754,9.9657,9.9754,4700.0
2009-12-28 11:25:00,10.26,10.26,10.25,10.26,2500.0,9.9754,9.9754,9.9657,9.9754,2500.0
2009-12-28 11:30:00,10.26,10.27,10.26,10.27,8800.0,9.9754,9.9851,9.9754,9.9851,8800.0
2009-12-28 11:35:00,10.27,10.27,10.26,10.27,3400.0,9.9851,9.9851,9.9754,9.9851,3400.0
2009-12-28 11:40:00,10.27,10.27,10.26,10.27,2800.0,9.9851,9.9851,9.9754,9.9851,2800.0
2009-12-28 11:45:00,10.26,10.28,10.26,10.27,3100.0,9.9754,9.9948,9.9754,9.9851,3100.0
2009-12-28 11:50:00,10.27,10.28,10.26,10.28,7000.0,9.9851,9.9948,9.9754,9.9948,7000.0
2009-12-28 11:55:00,10.27,10.28,10.27,10.28,2500.0,9.9851,9.9948,9.9851,9.9948,2500.0
2009-12-28 12:00:00,10.27,10.28,10.27,10.27,2000.0,9.9851,9.9948,9.9851,9.9851,2000.0
2009-12-28 12:05:00,10.27,10.28,10.25,10.25,3800.0,9.9851,9.9948,9.9657,9.9657,3800.0
2009-12-28 12:10:00,10.25,10.26,10.25,10.25,4300.0,9.9657,9.9754,9.9657,9.9657,4300.0
2009-12-28 12:15:00,10.25,10.26,10.24,10.25,13800.0,9.9657,9.9754,9.9559,9.9657,13800.0
2009-12-28 12:20:00,10.24,10.25,10.2,10.2,5400.0,9.9559,9.9657,9.9171,9.9171,5400.0
2009-12-28 12:25:00,10.2,10.21,10.19,10.19,4100.0,9.9171,9.9268,9.9073,9.9073,4100.0
2009-12-28 12:30:00,10.19,10.19,10.15,10.15,5700.0,9.9073,9.9073,9.8684,9.8684,5700.0
2009-12-28 12:35:00,10.15,10.16,10.15,10.16,4500.0,9.8684,9.8782,9.8684,9.8782,4500.0
2009-12-28 12:40:00,10.15,10.16,10.13,10.14,5400.0,9.8684,9.8782,9.849,9.8587,5400.0
2009-12-28 12:45:00,10.13,10.13,10.12,10.13,2900.0,9.849,9.849,9.8393,9.849,2900.0
2009-12-28 12:50:00,10.12,10.12,10.1,10.11,5400.0,9.8393,9.8393,9.8198,9.8295,5400.0
2009-12-28 12:55:00,10.1,10.11,10.1,10.1,8900.0,9.8198,9.8295,9.8198,9.8198,8900.0
2009-12-28 13:00:00,10.11,10.11,10.1,10.11,4200.0,9.8295,9.8295,9.8198,9.8295,4200.0
2009-12-28 13:05:00,10.1,10.11,10.07,10.07,10100.0,9.8198,9.8295,9.7907,9.7907,10100.0
2009-12-28 13:10:00,10.08,10.11,10.07,10.11,6800.0,9.8004,9.8295,9.7907,9.8295,6800.0
2009-12-28 13:15:00,10.11,10.11,10.1,10.11,3800.0,9.8295,9.8295,9.8198,9.8295,3800.0
2009-12-28 13:20:00,10.11,10.12,10.11,10.12,3700.0,9.8295,9.8393,9.8295,9.8393,3700.0
2009-12-28 13:25:00,10.11,10.12,10.1,10.11,4000.0,9.8295,9.8393,9.8198,9.8295,4000.0
2009-12-28 13:30:00,10.11,10.11,10.1,10.11,2400.0,9.8295,9.8295,9.8198,9.8295,2400.0
2009-12-28 13:35:00,10.1,10.11,10.1,10.1,1900.0,9.8198,9.8295,9.8198,9.8198,1900.0
2009-12-28 13:40:00,10.1,10.11,10.1,10.11,2200.0,9.8198,9.8295,9.8198,9.8295,2200.0
2009-12-28 13:45:00,10.11,10.12,10.1,10.11,3400.0,9.8295,9.8393,9.8198,9.8295,3400.0
2009-12-28 13:50:00,10.11,10.12,10.11,10.12,2600.0,9.8295,9.8393,9.8295,9.8393,2600.0
2009-12-28 13:55:00,10.12,10.14,10.11,10.14,4500.0,9.8393,9.8587,9.8295,9.8587,4500.0
2009-12-28 14:00:00,10.13,10.14,10.09,10.09,15700.0,9.849,9.8587,9.8101,9.8101,15700.0
2009-12-28 14:05:00,10.09,10.09,10.07,10.07,5100.0,9.8101,9.8101,9.7907,9.7907,5100.0
2009-12-28 14:10:00,10.06,10.07,10.06,10.07,2600.0,9.7809,9.7907,9.7809,9.7907,2600.0
2009-12-28 14:15:00,10.06,10.07,10.06,10.07,3300.0,9.7809,9.7907,9.7809,9.7907,3300.0
2009-12-28 14:20:00,10.07,10.07,10.03,10.03,9300.0,9.7907,9.7907,9.7518,9.7518,9300.0
2009-12-28 14:25:00,10.03,10.05,10.03,10.05,7200.0,9.7518,9.7712,9.7518,9.7712,7200.0
2009-12-28 14:30:00,10.05,10.06,10.05,10.05,3600.0,9.7712,9.7809,9.7712,9.7712,3600.0
2009-12-28 14:35:00,10.06,10.06,10.05,10.06,3000.0,9.7809,9.7809,9.7712,9.7809,3000.0
2009-12-28 14:40:00,10.06,10.06,10.05,10.06,3000.0,9.7809,9.7809,9.7712,9.7809,3000.0
2009-12-28 14:45:00,10.05,10.06,10.05,10.05,4700.0,9.7712,9.7809,9.7712,9.7712,4700.0
2009-12-28 14:50:00,10.06,10.06,10.05,10.06,1800.0,9.7809,9.7809,9.7712,9.7809,1800.0
2009-12-28 14:55:00,10.06,10.06,10.05,10.06,5100.0,9.7809,9.7809,9.7712,9.7809,5100.0
2009-12-28 15:00:00,10.05,10.06,10.05,10.06,6000.0,9.7712,9.7809,9.7712,9.7809,6000.0
2009-12-28 15:05:00,10.06,10.06,10.05,10.06,9800.0,9.7809,9.7809,9.7712,9.7809,9800.0
2009-12-28 15:10:00,10.06,10.08,10.06,10.08,6900.0,9.7809,9.8004,9.7809,9.8004,6900.0
2009-12-28 15:15:00,10.07,10.08,10.07,10.08,7900.0,9.7907,9.8004,9.7907,9.8004,7900.0
2009-12-28 15:20:00,10.09,10.09,10.08,10.09,4900.0,9.8101,9.8101,9.8004,9.8101,4900.0
2009-12-28 15:25:00,10.08,10.09,10.02,10.04,17300.0,9.8004,9.8101,9.742,9.7615,17300.0
2009-12-28 15:30:00,10.05,10.07,10.04,10.06,6500.0,9.7712,9.7907,9.7615,9.7809,6500.0
2009-12-28 15:35:00,10.07,10.08,10.06,10.07,14300.0,9.7907,9.8004,9.7809,9.7907,14300.0
2009-12-28 15:40:00,10.07,10.1,10.07,10.1,7400.0,9.7907,9.8198,9.7907,9.8198,7400.0
2009-12-28 15:45:00,10.09,10.11,10.07,10.09,20100.0,9.8101,9.8295,9.7907,9.8101,20100.0
2009-12-28 15:50:00,10.08,10.14,10.08,10.14,29700.0,9.8004,9.8587,9.8004,9.8587,29700.0
2009-12-28 15:55:00,10.14,10.14,10.1,10.14,30000.0,9.8587,9.8587,9.8198,9.8587,30000.0
2009-12-29 09:30:00,10.15,10.21,10.08,10.18,13600.0,9.8684,9.9268,9.8004,9.8976,13600.0
2009-12-29 09:35:00,10.18,10.18,10.08,10.12,6400.0,9.8976,9.8976,9.8004,9.8393,6400.0
2009-12-29 09:40:00,10.1,10.1,10.08,10.08,3300.0,9.8198,9.8198,9.8004,9.8004,3300.0
2009-12-29 09:45:00,10.1,10.1,10.06,10.06,4500.0,9.8198,9.8198,9.7809,9.7809,4500.0
2009-12-29 09:50:00,10.06,10.07,10.03,10.03,5000.0,9.7809,9.7907,9.7518,9.7518,5000.0
2009-12-29 09:55:00,10.03,10.14,10.03,10.14,4900.0,9.7518,9.8587,9.7518,9.8587,4900.0
2009-12-29 10:00:00,10.13,10.13,10.07,10.07,4000.0,9.849,9.849,9.7907,9.7907,4000.0
2009-12-29 10:05:00,10.07,10.08,10.07,10.08,4100.0,9.7907,9.8004,9.7907,9.8004,4100.0
2009-12-29 10:10:00,10.08,10.14,10.08,10.14,4000.0,9.8004,9.8587,9.8004,9.8587,4000.0
2009-12-29 10:15:00,10.14,10.2,10.14,10.2,3500.0,9.8587,9.9171,9.8587,9.9171,3500.0
2009-12-29 10:20:00,10.19,10.2,10.19,10.2,2700.0,9.9073,9.9171,9.9073,9.9171,2700.0
2009-12-29 10:25:00,10.19,10.2,10.19,10.19,4900.0,9.9073,9.9171,9.9073,9.9073,4900.0
2009-12-29 10:30:00,10.19,10.21,10.19,10.2,7700.0,9.9073,9.9268,9.9073,9.9171,7700.0
2009-12-29 10:35:00,10.2,10.2,10.14,10.15,7700.0,9.9171,9.9171,9.8587,9.8684,7700.0
2009-12-29 10:40:00,10.14,10.14,10.12,10.12,4600.0,9.8587,9.8587,9.8393,9.8393,4600.0
2009-12-29 10:45:00,10.13,10.13,10.12,10.13,2200.0,9.849,9.849,9.8393,9.849,2200.0
2009-12-29 10:50:00,10.12,10.14,10.12,10.14,5200.0,9.8393,9.8587,9.8393,9.8587,5200.0
2009-12-29 10:55:00,10.14,10.14,10.13,10.13,4100.0,9.8587,9.8587,9.849,9.849,4100.0
2009-12-29 11:00:00,10.14,10.15,10.13,10.15,6200.0,9.8587,9.8684,9.849,9.8684,6200.0
2009-12-29 11:05:00,10.15,10.16,10.14,10.16,3900.0,9.8684,9.8782,9.8587,9.8782,3900.0
2009-12-29 11:10:00,10.15,10.16,10.15,10.16,2200.0,9.8684,9.8782,9.8684,9.8782,2200.0
2009-12-29 11:15:00,10.16,10.16,10.15,10.16,2200.0,9.8782,9.8782,9.8684,9.8782,2200.0
2009-12-29 11:20:00,10.15,10.16,10.15,10.16,3600.0,9.8684,9.8782,9.8684,9.8782,3600.0
2009-12-29 11:25:00,10.15,10.16,10.15,10.16,2100.0,9.8684,9.8782,9.8684,9.8782,2100.0
2009-12-29 11:30:00,10.15,10.16,10.15,10.15,4700.0,9.8684,9.8782,9.8684,9.8684,4700.0
2009-12-29 11:35:00,10.15,10.16,10.15,10.16,6100.0,9.8684,9.8782,9.8684,9.8782,6100.0
2009-12-29 11:40:00,10.15,10.16,10.15,10.15,2200.0,9.8684,9.8782,9.8684,9.8684,2200.0
2009-12-29 11:45:00,10.15,10.16,10.15,10.15,1700.0,9.8684,9.8782,9.8684,9.8684,1700.0
2009-12-29 11:50:00,10.15,10.16,10.15,10.15,3000.0,9.8684,9.8782,9.8684,9.8684,3000.0
2009-12-29 11:55:00,10.16,10.16,10.15,10.16,2300.0,9.8782,9.8782,9.8684,9.8782,2300.0
2009-12-29 12:00:00,10.16,10.16,10.1,10.1,11700.0,9.8782,9.8782,9.8198,9.8198,11700.0
2009-12-29 12:05:00,10.1,10.11,10.1,10.1,2600.0,9.8198,9.8295,9.8198,9.8198,2600.0
2009-12-29 12:10:00,10.11,10.11,10.1,10.11,1600.0,9.8295,9.8295,9.8198,9.8295,1600.0
2009-12-29 12:15:00,10.11,10.11,10.1,10.11,1600.0,9.8295,9.8295,9.8198,9.8295,1600.0
2009-12-29 12:20:00,10.1,10.11,10.09,10.09,10900.0,9.8198,9.8295,9.8101,9.8101,10900.0
2009-12-29 12:25:00,10.09,10.1,10.05,10.08,16300.0,9.8101,9.8198,9.7712,9.8004,16300.0
2009-12-29 12:30:00,10.09,10.1,10.08,10.09,4100.0,9.8101,9.8198,9.8004,9.8101,4100.0
2009-12-29 12:35:00,10.08,10.1,10.08,10.1,1700.0,9.8004,9.8198,9.8004,9.8198,1700.0
2009-12-29 12:40:00,10.09,10.11,10.09,10.1,6300.0,9.8101,9.8295,9.8101,9.8198,6300.0
2009-12-29 12:45:00,10.11,10.13,10.1,10.13,7000.0,9.8295,9.849,9.8198,9.849,7000.0
2009-12-29 12:50:00,10.13,10.13,10.12,10.13,1500.0,9.849,9.849,9.8393,9.849,1500.0
2009-12-29 12:55:00,10.12,10.13,10.12,10.13,2600.0,9.8393,9.849,9.8393,9.849,2600.0
2009-12-29 13:00:00,10.13,10.13,10.12,10.13,1300.0,9.849,9.849,9.8393,9.849,1300.0
2009-12-29 13:05:00,10.13,10.13,10.12,10.13,1500.0,9.849,9.849,9.8393,9.849,1500.0
2009-12-29 13:10:00,10.13,10.13,10.12,10.13,2200.0,9.849,9.849,9.8393,9.849,2200.0
2009-12-29 13:15:00,10.13,10.13,10.12,10.13,1900.0,9.849,9.849,9.8393,9.849,1900.0
2009-12-29 13:20:00,10.13,10.13,10.12,10.13,1700.0,9.849,9.849,9.8393,9.849,1700.0
2009-12-29 13:25:00,10.13,10.14,10.12,10.14,4500.0,9.849,9.8587,9.8393,9.8587,4500.0
2009-12-29 13:30:00,10.14,10.15,10.14,10.15,4400.0,9.8587,9.8684,9.8587,9.8684,4400.0
2009-12-29 13:35:00,10.15,10.15,10.14,10.15,1500.0,9.8684,9.8684,9.8587,9.8684,1500.0
2009-12-29 13:40:00,10.15,10.16,10.14,10.15,6000.0,9.8684,9.8782,9.8587,9.8684,6000.0
2009-12-29 13:45:00,10.15,10.16,10.14,10.15,5200.0,9.8684,9.8782,9.8587,9.8684,5200.0
2009-12-29 13:50:00,10.15,10.16,10.14,10.15,3300.0,9.8684,9.8782,9.8587,9.8684,3300.0
2009-12-29 13:55:00,10.15,10.15,10.12,10.13,14600.0,9.8684,9.8684,9.8393,9.849,14600.0
2009-12-29 14:00:00,10.13,10.13,10.1,10.1,5600.0,9.849,9.849,9.8198,9.8198,5600.0
2009-12-29 14:05:00,10.1,10.11,10.1,10.11,2200.0,9.8198,9.8295,9.8198,9.8295,2200.0
2009-12-29 14:10:00,10.1,10.11,10.1,10.1,7700.0,9.8198,9.8295,9.8198,9.8198,7700.0
2009-12-29 14:15:00,10.11,10.11,10.1,10.1,3400.0,9.8295,9.8295,9.8198,9.8198,3400.0
2009-12-29 14:20:00,10.11,10.13,10.1,10.12,9100.0,9.8295,9.849,9.8198,9.8393,9100.0
2009-12-29 14:25:00,10.13,10.13,10.12,10.13,3000.0,9.849,9.849,9.8393,9.849,3000.0
2009-12-29 14:30:00,10.13,10.13,10.12,10.13,3400.0,9.849,9.849,9.8393,9.849,3400.0
2009-12-29 14:35:00,10.13,10.13,10.12,10.13,2800.0,9.849,9.849,9.8393,9.849,2800.0
2009-12-29 14:40:00,10.13,10.13,10.12,10.13,2900.0,9.849,9.849,9.8393,9.849,2900.0
2009-12-29 14:45:00,10.13,10.13,10.12,10.13,7800.0,9.849,9.849,9.8393,9.849,7800.0
2009-12-29 14:50:00,10.12,10.13,10.11,10.13,17600.0,9.8393,9.849,9.8295,9.849,17600.0
2009-12-29 14:55:00,10.13,10.13,10.12,10.12,1800.0,9.849,9.849,9.8393,9.8393,1800.0
2009-12-29 15:00:00,10.12,10.13,10.11,10.11,10300.0,9.8393,9.849,9.8295,9.8295,10300.0
2009-12-29 15:05:00,10.12,10.12,10.08,10.08,10700.0,9.8393,9.8393,9.8004,9.8004,10700.0
2009-12-29 15:10:00,10.09,10.09,10.05,10.05,7000.0,9.8101,9.8101,9.7712,9.7712,7000.0
2009-12-29 15:15:00,10.06,10.06,10.05,10.06,6000.0,9.7809,9.7809,9.7712,9.7809,6000.0
2009-12-29 15:20:00,10.06,10.09,10.05,10.08,13500.0,9.7809,9.8101,9.7712,9.8004,13500.0
2009-12-29 15:25:00,10.08,10.08,10.07,10.08,4800.0,9.8004,9.8004,9.7907,9.8004,4800.0
2009-12-29 15:30:00,10.08,10.1,10.08,10.1,9800.0,9.8004,9.8198,9.8004,9.8198,9800.0
2009-12-29 15:35:00,10.1,10.11,10.09,10.11,13100.0,9.8198,9.8295,9.8101,9.8295,13100.0
2009-12-29 15:40:00,10.1,10.11,10.08,10.08,10900.0,9.8198,9.8295,9.8004,9.8004,10900.0
2009-12-29 15:45:00,10.09,10.09,10.06,10.06,17000.0,9.8101,9.8101,9.7809,9.7809,17000.0
2009-12-29 15:50:00,10.07,10.07,10.04,10.04,21700.0,9.7907,9.7907,9.7615,9.7615,21700.0
2009-12-29 15:55:00,10.04,10.09,10.04,10.06,39800.0,9.7615,9.8101,9.7615,9.7809,39800.0
2009-12-30 09:30:00,9.92,10.03,9.89,9.89,22500.0,9.6448,9.7518,9.6157,9.6157,22500.0
2009-12-30 09:35:00,9.88,9.97,9.86,9.97,11300.0,9.6059,9.6934,9.5865,9.6934,11300.0
2009-12-30 09:40:00,10.0,10.03,9.93,9.93,15600.0,9.7226,9.7518,9.6545,9.6545,15600.0
2009-12-30 09:45:00,9.94,10.04,9.94,9.94,10000.0,9.6643,9.7615,9.6643,9.6643,10000.0
2009-12-30 09:50:00,9.94,9.99,9.94,9.99,6800.0,9.6643,9.7129,9.6643,9.7129,6800.0
2009-12-30 09:55:00,9.99,10.03,9.98,10.02,8200.0,9.7129,9.7518,9.7032,9.742,8200.0
2009-12-30 10:00:00,10.04,10.05,10.04,10.05,3700.0,9.7615,9.7712,9.7615,9.7712,3700.0
2009-12-30 10:05:00,10.05,10.05,10.04,10.05,5200.0,9.7712,9.7712,9.7615,9.7712,5200.0
2009-12-30 10:10:00,10.04,10.04,9.96,9.96,9700.0,9.7615,9.7615,9.6837,9.6837,9700.0
2009-12-30 10:15:00,9.97,10.01,9.97,9.97,6100.0,9.6934,9.7323,9.6934,9.6934,6100.0
2009-12-30 10:20:00,9.97,9.97,9.89,9.9,69400.0,9.6934,9.6934,9.6157,9.6254,69400.0
2009-12-30 10:25:00,9.89,9.9,9.89,9.9,4200.0,9.6157,9.6254,9.6157,9.6254,4200.0
2009-12-30 10:30:00,9.9,9.92,9.9,9.91,8400.0,9.6254,9.6448,9.6254,9.6351,8400.0
2009-12-30 10:35:00,9.91,9.91,9.83,9.83,21200.0,9.6351,9.6351,9.5573,9.5573,21200.0
2009-12-30 10:40:00,9.83,9.84,9.82,9.83,5200.0,9.5573,9.567,9.5476,9.5573,5200.0
2009-12-30 10:45:00,9.82,9.83,9.79,9.79,9700.0,9.5476,9.5573,9.5184,9.5184,9700.0
2009-12-30 10:50:00,9.8,9.8,9.77,9.8,7500.0,9.5281,9.5281,9.499,9.5281,7500.0
2009-12-30 10:55:00,9.8,9.8,9.79,9.8,3000.0,9.5281,9.5281,9.5184,9.5281,3000.0
2009-12-30 11:00:00,9.8,9.81,9.79,9.8,6300.0,9.5281,9.5379,9.5184,9.5281,6300.0
2009-12-30 11:05:00,9.81,9.84,9.81,9.83,3900.0,9.5379,9.567,9.5379,9.5573,3900.0
2009-12-30 11:10:00,9.84,9.86,9.83,9.86,5900.0,9.567,9.5865,9.5573,9.5865,5900.0
2009-12-30 11:15:00,9.85,9.87,9.85,9.87,5800.0,9.5768,9.5962,9.5768,9.5962,5800.0
2009-12-30 11:20:00,9.87,9.89,9.86,9.88,4800.0,9.5962,9.6157,9.5865,9.6059,4800.0
2009-12-30 11:25:00,9.89,9.9,9.89,9.9,4400.0,9.6157,9.6254,9.6157,9.6254,4400.0
2009-12-30 11:30:00,9.89,9.9,9.86,9.87,16600.0,9.6157,9.6254,9.5865,9.5962,16600.0
2009-12-30 11:35:00,9.87,9.88,9.86,9.88,3500.0,9.5962,9.6059,9.5865,9.6059,3500.0
2009-12-30 11:40:00,9.88,9.88,9.87,9.87,7500.0,9.6059,9.6059,9.5962,9.5962,7500.0
2009-12-30 11:45:00,9.87,9.88,9.86,9.88,7000.0,9.5962,9.6059,9.5865,9.6059,7000.0
2009-12-30 11:50:00,9.88,9.9,9.87,9.9,9000.0,9.6059,9.6254,9.5962,9.6254,9000.0
2009-12-30 11:55:00,9.9,9.91,9.89,9.9,9200.0,9.6254,9.6351,9.6157,9.6254,9200.0
2009-12-30 12:00:00,9.9,9.92,9.9,9.91,14400.0,9.6254,9.6448,9.6254,9.6351,14400.0
2009-12-30 12:05:00,9.91,9.91,9.88,9.89,6100.0,9.6351,9.6351,9.6059,9.6157,6100.0
2009-12-30 12:10:00,9.88,9.88,9.86,9.86,4900.0,9.6059,9.6059,9.5865,9.5865,4900.0
2009-12-30 12:15:00,9.87,9.87,9.86,9.87,4200.0,9.5962,9.5962,9.5865,9.5962,4200.0
2009-12-30 12:20:00,9.87,9.88,9.86,9.87,5800.0,9.5962,9.6059,9.5865,9.5962,5800.0
2009-12-30 12:25:00,9.87,9.88,9.87,9.87,3600.0,9.5962,9.6059,9.5962,9.5962,3600.0
2009-12-30 12:30:00,9.87,9.88,9.86,9.86,4600.0,9.5962,9.6059,9.5865,9.5865,4600.0
2009-12-30 12:35:00,9.86,9.86,9.8,9.81,6500.0,9.5865,9.5865,9.5281,9.5379,6500.0
2009-12-30 12:40:00,9.81,9.81,9.8,9.81,3600.0,9.5379,9.5379,9.5281,9.5379,3600.0
2009-12-30 12:45:00,9.8,9.8,9.78,9.79,2500.0,9.5281,9.5281,9.5087,9.5184,2500.0
2009-12-30 12:50:00,9.79,9.79,9.73,9.76,15100.0,9.5184,9.5184,9.4601,9.4893,15100.0
2009-12-30 12:55:00,9.76,9.77,9.76,9.77,4100.0,9.4893,9.499,9.4893,9.499,4100.0
2009-12-30 13:00:00,9.77,9.87,9.76,9.86,26700.0,9.499,9.5962,9.4893,9.5865,26700.0
2009-12-30 13:05:00,9.86,9.87,9.86,9.87,4200.0,9.5865,9.5962,9.5865,9.5962,4200.0
2009-12-30 13:10:00,9.87,9.88,9.85,9.86,26900.0,9.5962,9.6059,9.5768,9.5865,26900.0
2009-12-30 13:15:00,9.85,9.86,9.85,9.85,12300.0,9.5768,9.5865,9.5768,9.5768,12300.0
2009-12-30 13:20:00,9.85,9.87,9.85,9.87,9300.0,9.5768,9.5962,9.5768,9.5962,9300.0
2009-12-30 13:25:00,9.87,9.9,9.86,9.88,29200.0,9.5962,9.6254,9.5865,9.6059,29200.0
2009-12-30 13:30:00,9.88,9.89,9.85,9.87,32100.0,9.6059,9.6157,9.5768,9.5962,32100.0
2009-12-30 13:35:00,9.88,9.88,9.84,9.84,11500.0,9.6059,9.6059,9.567,9.567,11500.0
2009-12-30 13:40:00,9.84,9.85,9.84,9.85,4700.0,9.567,9.5768,9.567,9.5768,4700.0
2009-12-30 13:45:00,9.84,9.87,9.84,9.86,7100.0,9.567,9.5962,9.567,9.5865,7100.0
2009-12-30 13:50:00,9.86,9.87,9.86,9.87,2400.0,9.5865,9.5962,9.5865,9.5962,2400.0
2009-12-30 13:55:00,9.86,9.87,9.86,9.86,5400.0,9.5865,9.5962,9.5865,9.5865,5400.0
2009-12-30 14:00:00,9.86,9.86,9.85,9.86,2800.0,9.5865,9.5865,9.5768,9.5865,2800.0
2009-12-30 14:05:00,9.85,9.88,9.85,9.87,9200.0,9.5768,9.6059,9.5768,9.5962,9200.0
2009-12-30 14:10:00,9.88,9.88,9.87,9.88,2500.0,9.6059,9.6059,9.5962,9.6059,2500.0
2009-12-30 14:15:00,9.88,9.91,9.87,9.91,11700.0,9.6059,9.6351,9.5962,9.6351,11700.0
2009-12-30 14:20:00,9.9,9.91,9.88,9.9,15500.0,9.6254,9.6351,9.6059,9.6254,15500.0
2009-12-30 14:25:00,9.91,9.91,9.9,9.91,2500.0,9.6351,9.6351,9.6254,9.6351,2500.0
2009-12-30 14:30:00,9.9,9.91,9.88,9.88,20000.0,9.6254,9.6351,9.6059,9.6059,20000.0
2009-12-30 14:35:00,9.88,9.88,9.87,9.88,1500.0,9.6059,9.6059,9.5962,9.6059,1500.0
2009-12-30 14:40:00,9.87,9.87,9.87,9.87,3600.0,9.5962,9.5962,9.5962,9.5962,3600.0
2009-12-30 14:45:00,9.87,9.88,9.86,9.87,3400.0,9.5962,9.6059,9.5865,9.5962,3400.0
2009-12-30 14:50:00,9.86,9.87,9.84,9.85,7200.0,9.5865,9.5962,9.567,9.5768,7200.0
2009-12-30 14:55:00,9.85,9.85,9.83,9.84,6000.0,9.5768,9.5768,9.5573,9.567,6000.0
2009-12-30 15:00:00,9.84,9.84,9.83,9.84,5500.0,9.567,9.567,9.5573,9.567,5500.0
2009-12-30 15:05:00,9.84,9.84,9.83,9.83,3600.0,9.567,9.567,9.5573,9.5573,3600.0
2009-12-30 15:10:00,9.83,9.87,9.83,9.87,12000.0,9.5573,9.5962,9.5573,9.5962,12000.0
2009-12-30 15:15:00,9.86,9.87,9.86,9.87,3100.0,9.5865,9.5962,9.5865,9.5962,3100.0
2009-12-30 15:20:00,9.87,9.87,9.86,9.87,9500.0,9.5962,9.5962,9.5865,9.5962,9500.0
2009-12-30 15:25:00,9.87,9.87,9.85,9.85,12900.0,9.5962,9.5962,9.5768,9.5768,12900.0
2009-12-30 15:30:00,9.86,9.87,9.85,9.87,9500.0,9.5865,9.5962,9.5768,9.5962,9500.0
2009-12-30 15:35:00,9.87,9.87,9.86,9.87,8000.0,9.5962,9.5962,9.5865,9.5962,8000.0
2009-12-30 15:40:00,9.87,9.88,9.86,9.88,11500.0,9.5962,9.6059,9.5865,9.6059,11500.0
2009-12-30 15:45:00,9.88,9.94,9.88,9.94,36000.0,9.6059,9.6643,9.6059,9.6643,36000.0
2009-12-30 15:50:00,9.95,9.97,9.95,9.97,53900.0,9.674,9.6934,9.674,9.6934,53900.0
2009-12-30 15:55:00,9.97,10.0,9.96,9.98,41700.0,9.6934,9.7226,9.6837,9.7032,41700.0
2009-12-31 09:30:00,9.99,9.99,9.94,9.96,5700.0,9.7129,9.7129,9.6643,9.6837,5700.0
2009-12-31 09:35:00,9.95,10.02,9.95,10.02,7000.0,9.674,9.742,9.674,9.742,7000.0
2009-12-31 09:40:00,10.01,10.06,10.01,10.04,3000.0,9.7323,9.7809,9.7323,9.7615,3000.0
2009-12-31 09:45:00,10.04,10.06,10.03,10.06,3100.0,9.7615,9.7809,9.7518,9.7809,3100.0
2009-12-31 09:50:00,10.06,10.09,10.05,10.07,6500.0,9.7809,9.8101,9.7712,9.7907,6500.0
2009-12-31 09:55:00,10.06,10.07,10.0,10.0,5600.0,9.7809,9.7907,9.7226,9.7226,5600.0
2009-12-31 10:00:00,10.01,10.01,9.97,9.99,6700.0,9.7323,9.7323,9.6934,9.7129,6700.0
2009-12-31 10:05:00,9.99,9.99,9.98,9.99,2600.0,9.7129,9.7129,9.7032,9.7129,2600.0
2009-12-31 10:10:00,9.98,9.98,9.92,9.94,8200.0,9.7032,9.7032,9.6448,9.6643,8200.0
2009-12-31 10:15:00,9.93,9.94,9.88,9.88,5700.0,9.6545,9.6643,9.6059,9.6059,5700.0
2009-12-31 10:20:00,9.88,9.9,9.88,9.9,4700.0,9.6059,9.6254,9.6059,9.6254,4700.0
2009-12-31 10:25:00,9.89,9.9,9.89,9.89,1500.0,9.6157,9.6254,9.6157,9.6157,1500.0
2009-12-31 10:30:00,9.89,9.9,9.88,9.89,3500.0,9.6157,9.6254,9.6059,9.6157,3500.0
2009-12-31 10:35:00,9.88,9.9,9.88,9.89,10500.0,9.6059,9.6254,9.6059,9.6157,10500.0
2009-12-31 10:40:00,9.9,9.91,9.89,9.91,4100.0,9.6254,9.6351,9.6157,9.6351,4100.0
2009-12-31 10:45:00,9.92,9.93,9.92,9.92,2100.0,9.6448,9.6545,9.6448,9.6448,2100.0
2009-12-31 10:50:00,9.92,9.93,9.91,9.91,6000.0,9.6448,9.6545,9.6351,9.6351,6000.0
2009-12-31 10:55:00,9.91,9.91,9.89,9.89,3200.0,9.6351,9.6351,9.6157,9.6157,3200.0
2009-12-31 11:00:00,9.9,9.91,9.89,9.9,5500.0,9.6254,9.6351,9.6157,9.6254,5500.0
2009-12-31 11:05:00,9.9,9.9,9.87,9.87,3400.0,9.6254,9.6254,9.5962,9.5962,3400.0
2009-12-31 11:10:00,9.87,9.88,9.86,9.88,15300.0,9.5962,9.6059,9.5865,9.6059,15300.0
2009-12-31 11:15:00,9.87,9.88,9.84,9.84,4100.0,9.5962,9.6059,9.567,9.567,4100.0
2009-12-31 11:20:00,9.84,9.85,9.84,9.85,1900.0,9.567,9.5768,9.567,9.5768,1900.0
2009-12-31 11:25:00,9.85,9.85,9.84,9.85,1300.0,9.5768,9.5768,9.567,9.5768,1300.0
2009-12-31 11:30:00,9.84,9.85,9.84,9.84,3000.0,9.567,9.5768,9.567,9.567,3000.0
2009-12-31 11:35:00,9.81,9.81,9.8,9.81,3300.0,9.5379,9.5379,9.5281,9.5379,3300.0
2009-12-31 11:40:00,9.81,9.84,9.8,9.84,7100.0,9.5379,9.567,9.5281,9.567,7100.0
2009-12-31 11:45:00,9.84,9.84,9.83,9.84,1900.0,9.567,9.567,9.5573,9.567,1900.0
2009-12-31 11:50:00,9.83,9.85,9.83,9.84,2900.0,9.5573,9.5768,9.5573,9.567,2900.0
2009-12-31 11:55:00,9.84,9.85,9.83,9.83,13100.0,9.567,9.5768,9.5573,9.5573,13100.0
2009-12-31 12:00:00,9.84,9.84,9.83,9.84,2900.0,9.567,9.567,9.5573,9.567,2900.0
2009-12-31 12:05:00,9.83,9.84,9.83,9.83,2700.0,9.5573,9.567,9.5573,9.5573,2700.0
2009-12-31 12:10:00,9.83,9.84,9.83,9.84,3600.0,9.5573,9.567,9.5573,9.567,3600.0
2009-12-31 12:15:00,9.83,9.83,9.8,9.8,6500.0,9.5573,9.5573,9.5281,9.5281,6500.0
2009-12-31 12:20:00,9.81,9.82,9.8,9.81,3100.0,9.5379,9.5476,9.5281,9.5379,3100.0
2009-12-31 12:25:00,9.81,9.81,9.77,9.77,6000.0,9.5379,9.5379,9.499,9.499,6000.0
2009-12-31 12:30:00,9.77,9.78,9.77,9.78,2600.0,9.499,9.5087,9.499,9.5087,2600.0
2009-12-31 12:35:00,9.77,9.81,9.77,9.81,9300.0,9.499,9.5379,9.499,9.5379,9300.0
2009-12-31 12:40:00,9.8,9.81,9.8,9.81,2200.0,9.5281,9.5379,9.5281,9.5379,2200.0
2009-12-31 12:45:00,9.8,9.85,9.8,9.84,7400.0,9.5281,9.5768,9.5281,9.567,7400.0
2009-12-31 12:50:00,9.85,9.85,9.84,9.85,1700.0,9.5768,9.5768,9.567,9.5768,1700.0
2009-12-31 12:55:00,9.84,9.86,9.84,9.86,6600.0,9.567,9.5865,9.567,9.5865,6600.0
2009-12-31 13:00:00,9.86,9.87,9.86,9.87,3200.0,9.5865,9.5962,9.5865,9.5962,3200.0
2009-12-31 13:05:00,9.88,9.89,9.86,9.88,7600.0,9.6059,9.6157,9.5865,9.6059,7600.0
2009-12-31 13:10:00,9.87,9.88,9.87,9.88,1600.0,9.5962,9.6059,9.5962,9.6059,1600.0
2009-12-31 13:15:00,9.87,9.88,9.87,9.88,1600.0,9.5962,9.6059,9.5962,9.6059,1600.0
2009-12-31 13:20:00,9.87,9.88,9.86,9.86,3600.0,9.5962,9.6059,9.5865,9.5865,3600.0
2009-12-31 13:25:00,9.86,9.87,9.86,9.86,1300.0,9.5865,9.5962,9.5865,9.5865,1300.0
2009-12-31 13:30:00,9.86,9.87,9.86,9.86,1100.0,9.5865,9.5962,9.5865,9.5865,1100.0
2009-12-31 13:35:00,9.86,9.87,9.86,9.86,1300.0,9.5865,9.5962,9.5865,9.5865,1300.0
2009-12-31 13:40:00,9.87,9.87,9.85,9.85,5100.0,9.5962,9.5962,9.5768,9.5768,5100.0
2009-12-31 13:45:00,9.85,9.86,9.85,9.85,2800.0,9.5768,9.5865,9.5768,9.5768,2800.0
2009-12-31 13:50:00,9.85,9.86,9.85,9.86,2600.0,9.5768,9.5865,9.5768,9.5865,2600.0
2009-12-31 13:55:00,9.85,9.86,9.85,9.86,3600.0,9.5768,9.5865,9.5768,9.5865,3600.0
2009-12-31 14:00:00,9.85,9.86,9.85,9.85,10300.0,9.5768,9.5865,9.5768,9.5768,10300.0
2009-12-31 14:05:00,9.85,9.86,9.82,9.84,22400.0,9.5768,9.5865,9.5476,9.567,22400.0
2009-12-31 14:10:00,9.84,9.86,9.84,9.86,5500.0,9.567,9.5865,9.567,9.5865,5500.0
2009-12-31 14:15:00,9.86,9.86,9.85,9.86,2100.0,9.5865,9.5865,9.5768,9.5865,2100.0
2009-12-31 14:20:00,9.86,9.86,9.85,9.86,2800.0,9.5865,9.5865,9.5768,9.5865,2800.0
2009-12-31 14:25:00,9.85,9.86,9.85,9.86,2400.0,9.5768,9.5865,9.5768,9.5865,2400.0
2009-12-31 14:30:00,9.85,9.86,9.85,9.85,4200.0,9.5768,9.5865,9.5768,9.5768,4200.0
2009-12-31 14:35:00,9.86,9.86,9.85,9.85,2200.0,9.5865,9.5865,9.5768,9.5768,2200.0
2009-12-31 14:40:00,9.85,9.86,9.85,9.86,4800.0,9.5768,9.5865,9.5768,9.5865,4800.0
2009-12-31 14:45:00,9.86,9.86,9.85,9.86,13100.0,9.5865,9.5865,9.5768,9.5865,13100.0
2009-12-31 14:50:00,9.85,9.86,9.85,9.85,3000.0,9.5768,9.5865,9.5768,9.5768,3000.0
2009-12-31 14:55:00,9.85,9.86,9.85,9.85,6700.0,9.5768,9.5865,9.5768,9.5768,6700.0
2009-12-31 15:00:00,9.85,9.86,9.85,9.86,3500.0,9.5768,9.5865,9.5768,9.5865,3500.0
2009-12-31 15:05:00,9.85,9.86,9.85,9.86,6100.0,9.5768,9.5865,9.5768,9.5865,6100.0
2009-12-31 15:10:00,9.85,9.86,9.85,9.86,8600.0,9.5768,9.5865,9.5768,9.5865,8600.0
2009-12-31 15:15:00,9.85,9.88,9.85,9.88,19400.0,9.5768,9.6059,9.5768,9.6059,19400.0
2009-12-31 15:20:00,9.87,9.89,9.87,9.88,7800.0,9.5962,9.6157,9.5962,9.6059,7800.0
2009-12-31 15:25:00,9.89,9.93,9.89,9.92,21900.0,9.6157,9.6545,9.6157,9.6448,21900.0
2009-12-31 15:30:00,9.93,9.96,9.93,9.93,34900.0,9.6545,9.6837,9.6545,9.6545,34900.0
2009-12-31 15:35:00,9.94,9.94,9.9,9.91,12200.0,9.6643,9.6643,9.6254,9.6351,12200.0
2009-12-31 15:40:00,9.9,9.9,9.85,9.85,38100.0,9.6254,9.6254,9.5768,9.5768,38100.0
2009-12-31 15:45:00,9.85,9.85,9.81,9.82,22300.0,9.5768,9.5768,9.5379,9.5476,22300.0
2009-12-31 15:50:00,9.81,9.84,9.8,9.83,56300.0,9.5379,9.567,9.5281,9.5573,56300.0
2009-12-31 15:55:00,9.82,9.87,9.79,9.83,148000.0,9.5476,9.5962,9.5184,9.5573,148000.0
2010-01-04 09:30:00,9.92,10.08,9.86,9.97,12800.0,9.6448,9.8004,9.5865,9.6934,12800.0
2010-01-04 09:35:00,10.0,10.07,9.98,10.04,12700.0,9.7226,9.7907,9.7032,9.7615,12700.0
2010-01-04 09:40:00,10.06,10.06,9.99,10.03,8800.0,9.7809,9.7809,9.7129,9.7518,8800.0
2010-01-04 09:45:00,10.05,10.06,10.02,10.02,7800.0,9.7712,9.7809,9.742,9.742,7800.0
2010-01-04 09:50:00,10.02,10.06,10.02,10.06,11400.0,9.742,9.7809,9.742,9.7809,11400.0
2010-01-04 09:55:00,10.04,10.04,10.02,10.02,5400.0,9.7615,9.7615,9.742,9.742,5400.0
2010-01-04 10:00:00,10.03,10.05,10.0,10.0,30900.0,9.7518,9.7712,9.7226,9.7226,30900.0
2010-01-04 10:05:00,10.0,10.02,9.97,9.97,19600.0,9.7226,9.742,9.6934,9.6934,19600.0
2010-01-04 10:10:00,9.97,9.99,9.93,9.97,20400.0,9.6934,9.7129,9.6545,9.6934,20400.0
2010-01-04 10:15:00,9.97,9.99,9.91,9.96,26100.0,9.6934,9.7129,9.6351,9.6837,26100.0
2010-01-04 10:20:00,9.96,9.99,9.94,9.94,18200.0,9.6837,9.7129,9.6643,9.6643,18200.0
2010-01-04 10:25:00,9.95,10.03,9.93,9.99,28000.0,9.674,9.7518,9.6545,9.7129,28000.0
2010-01-04 10:30:00,10.0,10.02,9.98,9.99,20600.0,9.7226,9.742,9.7032,9.7129,20600.0
2010-01-04 10:35:00,9.99,10.01,9.99,10.0,9300.0,9.7129,9.7323,9.7129,9.7226,9300.0
2010-01-04 10:40:00,10.0,10.01,10.0,10.01,8500.0,9.7226,9.7323,9.7226,9.7323,8500.0
2010-01-04 10:45:00,10.01,10.03,10.0,10.03,9400.0,9.7323,9.7518,9.7226,9.7518,9400.0
2010-01-04 10:50:00,10.04,10.04,9.99,9.99,15900.0,9.7615,9.7615,9.7129,9.7129,15900.0
2010-01-04 10:55:00,9.99,9.99,9.94,9.94,12000.0,9.7129,9.7129,9.6643,9.6643,12000.0
2010-01-04 11:00:00,9.94,10.0,9.94,9.99,9300.0,9.6643,9.7226,9.6643,9.7129,9300.0
2010-01-04 11:05:00,9.99,10.0,9.99,10.0,14400.0,9.7129,9.7226,9.7129,9.7226,14400.0
2010-01-04 11:10:00,9.99,10.0,9.99,9.99,5000.0,9.7129,9.7226,9.7129,9.7129,5000.0
2010-01-04 11:15:00,9.99,10.0,9.99,9.99,4700.0,9.7129,9.7226,9.7129,9.7129,4700.0
2010-01-04 11:20:00,9.99,10.02,9.99,10.0,11700.0,9.7129,9.742,9.7129,9.7226,11700.0
2010-01-04 11:25:00,10.01,10.02,9.95,9.97,20100.0,9.7323,9.742,9.674,9.6934,20100.0
2010-01-04 11:30:00,9.97,9.98,9.94,9.94,11900.0,9.6934,9.7032,9.6643,9.6643,11900.0
2010-01-04 11:35:00,9.94,9.95,9.89,9.89,14500.0,9.6643,9.674,9.6157,9.6157,14500.0
2010-01-04 11:40:00,9.89,9.89,9.87,9.89,10200.0,9.6157,9.6157,9.5962,9.6157,10200.0
2010-01-04 11:45:00,9.89,9.93,9.88,9.91,12100.0,9.6157,9.6545,9.6059,9.6351,12100.0
2010-01-04 11:50:00,9.91,9.99,9.91,9.99,15900.0,9.6351,9.7129,9.6351,9.7129,15900.0
2010-01-04 11:55:00,9.98,10.01,9.98,9.99,12600.0,9.7032,9.7323,9.7032,9.7129,12600.0
2010-01-04 12:00:00,9.99,10.08,9.99,10.07,21600.0,9.7129,9.8004,9.7129,9.7907,21600.0
2010-01-04 12:05:00,10.07,10.13,10.05,10.05,25300.0,9.7907,9.849,9.7712,9.7712,25300.0
2010-01-04 12:10:00,10.05,10.05,10.0,10.0,12200.0,9.7712,9.7712,9.7226,9.7226,12200.0
2010-01-04 12:15:00,10.0,10.01,9.89,9.92,145900.0,9.7226,9.7323,9.6157,9.6448,145900.0
2010-01-04 12:20:00,9.91,9.92,9.89,9.9,28400.0,9.6351,9.6448,9.6157,9.6254,28400.0
2010-01-04 12:25:00,9.9,9.91,9.86,9.9,17100.0,9.6254,9.6351,9.5865,9.6254,17100.0
2010-01-04 12:30:00,9.91,9.95,9.9,9.91,19400.0,9.6351,9.674,9.6254,9.6351,19400.0
2010-01-04 12:35:00,9.92,9.92,9.91,9.91,6000.0,9.6448,9.6448,9.6351,9.6351,6000.0
2010-01-04 12:40:00,9.9,9.93,9.89,9.92,10000.0,9.6254,9.6545,9.6157,9.6448,10000.0
2010-01-04 12:45:00,9.93,9.93,9.89,9.89,8600.0,9.6545,9.6545,9.6157,9.6157,8600.0
2010-01-04 12:50:00,9.89,9.9,9.86,9.86,7400.0,9.6157,9.6254,9.5865,9.5865,7400.0
2010-01-04 12:55:00,9.85,9.9,9.85,9.89,11600.0,9.5768,9.6254,9.5768,9.6157,11600.0
2010-01-04 13:00:00,9.9,9.9,9.89,9.89,4900.0,9.6254,9.6254,9.6157,9.6157,4900.0
2010-01-04 13:05:00,9.89,9.9,9.89,9.89,5000.0,9.6157,9.6254,9.6157,9.6157,5000.0
2010-01-04 13:10:00,9.89,9.9,9.85,9.86,12700.0,9.6157,9.6254,9.5768,9.5865,12700.0
2010-01-04 13:15:00,9.86,9.86,9.85,9.85,5000.0,9.5865,9.5865,9.5768,9.5768,5000.0
2010-01-04 13:20:00,9.85,9.86,9.85,9.85,5500.0,9.5768,9.5865,9.5768,9.5768,5500.0
2010-01-04 13:25:00,9.86,9.86,9.85,9.85,8700.0,9.5865,9.5865,9.5768,9.5768,8700.0
2010-01-04 13:30:00,9.86,9.88,9.85,9.86,16800.0,9.5865,9.6059,9.5768,9.5865,16800.0
2010-01-04 13:35:00,9.86,9.87,9.86,9.86,7300.0,9.5865,9.5962,9.5865,9.5865,7300.0
2010-01-04 13:40:00,9.86,9.87,9.84,9.84,10500.0,9.5865,9.5962,9.567,9.567,10500.0
2010-01-04 13:45:00,9.85,9.87,9.85,9.86,10500.0,9.5768,9.5962,9.5768,9.5865,10500.0
2010-01-04 13:50:00,9.86,9.87,9.85,9.85,10700.0,9.5865,9.5962,9.5768,9.5768,10700.0
2010-01-04 13:55:00,9.85,9.88,9.85,9.86,14100.0,9.5768,9.6059,9.5768,9.5865,14100.0
2010-01-04 14:00:00,9.86,9.87,9.86,9.87,8000.0,9.5865,9.5962,9.5865,9.5962,8000.0
2010-01-04 14:05:00,9.86,9.87,9.85,9.86,12100.0,9.5865,9.5962,9.5768,9.5865,12100.0
2010-01-04 14:10:00,9.86,9.86,9.81,9.81,28800.0,9.5865,9.5865,9.5379,9.5379,28800.0
2010-01-04 14:15:00,9.81,9.82,9.8,9.8,11600.0,9.5379,9.5476,9.5281,9.5281,11600.0
2010-01-04 14:20:00,9.8,9.81,9.79,9.8,17200.0,9.5281,9.5379,9.5184,9.5281,17200.0
2010-01-04 14:25:00,9.8,9.83,9.8,9.8,23800.0,9.5281,9.5573,9.5281,9.5281,23800.0
2010-01-04 14:30:00,9.8,9.82,9.8,9.81,11500.0,9.5281,9.5476,9.5281,9.5379,11500.0
2010-01-04 14:35:00,9.82,9.83,9.81,9.81,15500.0,9.5476,9.5573,9.5379,9.5379,15500.0
2010-01-04 14:40:00,9.81,9.86,9.81,9.85,15100.0,9.5379,9.5865,9.5379,9.5768,15100.0
2010-01-04 14:45:00,9.85,9.88,9.85,9.86,12300.0,9.5768,9.6059,9.5768,9.5865,12300.0
2010-01-04 14:50:00,9.86,9.86,9.82,9.82,13700.0,9.5865,9.5865,9.5476,9.5476,13700.0
2010-01-04 14:55:00,9.83,9.83,9.82,9.82,8900.0,9.5573,9.5573,9.5476,9.5476,8900.0
2010-01-04 15:00:00,9.83,9.83,9.82,9.82,16500.0,9.5573,9.5573,9.5476,9.5476,16500.0
2010-01-04 15:05:00,9.82,9.83,9.81,9.81,14900.0,9.5476,9.5573,9.5379,9.5379,14900.0
2010-01-04 15:10:00,9.81,9.82,9.81,9.81,17000.0,9.5379,9.5476,9.5379,9.5379,17000.0
2010-01-04 15:15:00,9.81,9.9,9.81,9.89,125800.0,9.5379,9.6254,9.5379,9.6157,125800.0
2010-01-04 15:20:00,9.88,9.91,9.86,9.86,25700.0,9.6059,9.6351,9.5865,9.5865,25700.0
2010-01-04 15:25:00,9.87,9.88,9.85,9.86,25300.0,9.5962,9.6059,9.5768,9.5865,25300.0
2010-01-04 15:30:00,9.87,9.9,9.86,9.89,21800.0,9.5962,9.6254,9.5865,9.6157,21800.0
2010-01-04 15:35:00,9.89,9.91,9.89,9.9,19700.0,9.6157,9.6351,9.6157,9.6254,19700.0
2010-01-04 15:40:00,9.9,9.93,9.89,9.92,29500.0,9.6254,9.6545,9.6157,9.6448,29500.0
2010-01-04 15:45:00,9.93,10.04,9.92,10.04,77600.0,9.6545,9.7615,9.6448,9.7615,77600.0
2010-01-04 15:50:00,10.04,10.05,10.0,10.0,59000.0,9.7615,9.7712,9.7226,9.7226,59000.0
2010-01-04 15:55:00,10.01,10.06,10.01,10.05,62100.0,9.7323,9.7809,9.7323,9.7712,62100.0
2010-01-05 09:30:00,10.04,10.04,9.99,10.02,22200.0,9.7615,9.7615,9.7129,9.742,22200.0
2010-01-05 09:35:00,10.0,10.04,9.94,9.95,12700.0,9.7226,9.7615,9.6643,9.674,12700.0
2010-01-05 09:40:00,9.96,10.02,9.96,10.02,10700.0,9.6837,9.742,9.6837,9.742,10700.0
2010-01-05 09:45:00,10.01,10.03,9.94,9.94,17100.0,9.7323,9.7518,9.6643,9.6643,17100.0
2010-01-05 09:50:00,9.94,9.95,9.9,9.9,10900.0,9.6643,9.674,9.6254,9.6254,10900.0
2010-01-05 09:55:00,9.9,9.95,9.9,9.93,14400.0,9.6254,9.674,9.6254,9.6545,14400.0
2010-01-05 10:00:00,9.92,10.0,9.91,10.0,25300.0,9.6448,9.7226,9.6351,9.7226,25300.0
2010-01-05 10:05:00,9.99,10.01,9.98,10.0,12200.0,9.7129,9.7323,9.7032,9.7226,12200.0
2010-01-05 10:10:00,10.0,10.01,9.97,10.0,19000.0,9.7226,9.7323,9.6934,9.7226,19000.0
2010-01-05 10:15:00,10.01,10.02,10.0,10.01,16900.0,9.7323,9.742,9.7226,9.7323,16900.0
2010-01-05 10:20:00,10.01,10.03,9.98,9.98,29500.0,9.7323,9.7518,9.7032,9.7032,29500.0
2010-01-05 10:25:00,9.98,10.03,9.97,9.98,21600.0,9.7032,9.7518,9.6934,9.7032,21600.0
2010-01-05 10:30:00,9.98,10.0,9.97,9.99,92400.0,9.7032,9.7226,9.6934,9.7129,92400.0
2010-01-05 10:35:00,9.98,9.98,9.93,9.93,11600.0,9.7032,9.7032,9.6545,9.6545,11600.0
2010-01-05 10:40:00,9.94,9.98,9.93,9.96,27400.0,9.6643,9.7032,9.6545,9.6837,27400.0
2010-01-05 10:45:00,9.96,9.97,9.94,9.95,9300.0,9.6837,9.6934,9.6643,9.674,9300.0
2010-01-05 10:50:00,9.95,9.97,9.94,9.97,14300.0,9.674,9.6934,9.6643,9.6934,14300.0
2010-01-05 10:55:00,9.97,9.98,9.96,9.96,12900.0,9.6934,9.7032,9.6837,9.6837,12900.0
2010-01-05 11:00:00,9.97,9.97,9.94,9.95,10200.0,9.6934,9.6934,9.6643,9.674,10200.0
2010-01-05 11:05:00,9.94,9.97,9.94,9.97,20300.0,9.6643,9.6934,9.6643,9.6934,20300.0
2010-01-05 11:10:00,9.96,9.97,9.94,9.95,12000.0,9.6837,9.6934,9.6643,9.674,12000.0
2010-01-05 11:15:00,9.95,9.95,9.89,9.91,17400.0,9.674,9.674,9.6157,9.6351,17400.0
2010-01-05 11:20:00,9.9,9.9,9.85,9.86,25100.0,9.6254,9.6254,9.5768,9.5865,25100.0
2010-01-05 11:25:00,9.86,9.88,9.86,9.86,7900.0,9.5865,9.6059,9.5865,9.5865,7900.0
2010-01-05 11:30:00,9.86,9.86,9.82,9.83,12200.0,9.5865,9.5865,9.5476,9.5573,12200.0
2010-01-05 11:35:00,9.82,9.83,9.8,9.81,10500.0,9.5476,9.5573,9.5281,9.5379,10500.0
2010-01-05 11:40:00,9.8,9.82,9.8,9.81,12500.0,9.5281,9.5476,9.5281,9.5379,12500.0
2010-01-05 11:45:00,9.81,9.82,9.8,9.81,6500.0,9.5379,9.5476,9.5281,9.5379,6500.0
2010-01-05 11:50:00,9.81,9.83,9.81,9.83,9000.0,9.5379,9.5573,9.5379,9.5573,9000.0
2010-01-05 11:55:00,9.83,9.85,9.83,9.84,12800.0,9.5573,9.5768,9.5573,9.567,12800.0
2010-01-05 12:00:00,9.84,9.89,9.84,9.88,13100.0,9.567,9.6157,9.567,9.6059,13100.0
2010-01-05 12:05:00,9.88,9.94,9.88,9.94,12600.0,9.6059,9.6643,9.6059,9.6643,12600.0
2010-01-05 12:10:00,9.94,9.94,9.93,9.94,5500.0,9.6643,9.6643,9.6545,9.6643,5500.0
2010-01-05 12:15:00,9.94,9.94,9.89,9.9,8900.0,9.6643,9.6643,9.6157,9.6254,8900.0
2010-01-05 12:20:00,9.89,9.89,9.87,9.87,7800.0,9.6157,9.6157,9.5962,9.5962,7800.0
2010-01-05 12:25:00,9.87,9.87,9.84,9.85,8700.0,9.5962,9.5962,9.567,9.5768,8700.0
2010-01-05 12:30:00,9.85,9.87,9.84,9.85,7700.0,9.5768,9.5962,9.567,9.5768,7700.0
2010-01-05 12:35:00,9.85,9.85,9.83,9.84,6200.0,9.5768,9.5768,9.5573,9.567,6200.0
2010-01-05 12:40:00,9.84,9.86,9.83,9.84,11200.0,9.567,9.5865,9.5573,9.567,11200.0
2010-01-05 12:45:00,9.84,9.85,9.82,9.82,15500.0,9.567,9.5768,9.5476,9.5476,15500.0
2010-01-05 12:50:00,9.83,9.84,9.82,9.82,6500.0,9.5573,9.567,9.5476,9.5476,6500.0
2010-01-05 12:55:00,9.82,9.84,9.82,9.84,13100.0,9.5476,9.567,9.5476,9.567,13100.0
2010-01-05 13:00:00,9.84,9.88,9.83,9.85,30300.0,9.567,9.6059,9.5573,9.5768,30300.0
2010-01-05 13:05:00,9.84,9.85,9.83,9.84,10800.0,9.567,9.5768,9.5573,9.567,10800.0
2010-01-05 13:10:00,9.84,9.85,9.82,9.82,9500.0,9.567,9.5768,9.5476,9.5476,9500.0
2010-01-05 13:15:00,9.82,9.85,9.82,9.85,8200.0,9.5476,9.5768,9.5476,9.5768,8200.0
2010-01-05 13:20:00,9.84,9.85,9.82,9.82,11300.0,9.567,9.5768,9.5476,9.5476,11300.0
2010-01-05 13:25:00,9.82,9.86,9.82,9.83,23600.0,9.5476,9.5865,9.5476,9.5573,23600.0
2010-01-05 13:30:00,9.84,9.85,9.83,9.85,8700.0,9.567,9.5768,9.5573,9.5768,8700.0
2010-01-05 13:35:00,9.85,9.88,9.84,9.88,11500.0,9.5768,9.6059,9.567,9.6059,11500.0
2010-01-05 13:40:00,9.88,9.89,9.87,9.88,8500.0,9.6059,9.6157,9.5962,9.6059,8500.0
2010-01-05 13:45:00,9.88,9.89,9.86,9.87,9400.0,9.6059,9.6157,9.5865,9.5962,9400.0
2010-01-05 13:50:00,9.86,9.88,9.85,9.88,10000.0,9.5865,9.6059,9.5768,9.6059,10000.0
2010-01-05 13:55:00,9.87,9.9,9.87,9.89,9600.0,9.5962,9.6254,9.5962,9.6157,9600.0
2010-01-05 14:00:00,9.89,9.91,9.88,9.9,8700.0,9.6157,9.6351,9.6059,9.6254,8700.0
2010-01-05 14:05:00,9.9,9.9,9.84,9.84,13300.0,9.6254,9.6254,9.567,9.567,13300.0
2010-01-05 14:10:00,9.84,9.89,9.83,9.87,25100.0,9.567,9.6157,9.5573,9.5962,25100.0
2010-01-05 14:15:00,9.87,9.89,9.86,9.87,7000.0,9.5962,9.6157,9.5865,9.5962,7000.0
2010-01-05 14:20:00,9.87,9.89,9.84,9.84,10100.0,9.5962,9.6157,9.567,9.567,10100.0
2010-01-05 14:25:00,9.84,9.88,9.84,9.88,5800.0,9.567,9.6059,9.567,9.6059,5800.0
2010-01-05 14:30:00,9.87,9.88,9.87,9.87,2700.0,9.5962,9.6059,9.5962,9.5962,2700.0
2010-01-05 14:35:00,9.88,9.88,9.87,9.87,6300.0,9.6059,9.6059,9.5962,9.5962,6300.0
2010-01-05 14:40:00,9.87,9.88,9.87,9.88,3700.0,9.5962,9.6059,9.5962,9.6059,3700.0
2010-01-05 14:45:00,9.88,9.92,9.88,9.9,15200.0,9.6059,9.6448,9.6059,9.6254,15200.0
2010-01-05 14:50:00,9.91,9.91,9.85,9.86,5500.0,9.6351,9.6351,9.5768,9.5865,5500.0
2010-01-05 14:55:00,9.86,9.89,9.86,9.89,7600.0,9.5865,9.6157,9.5865,9.6157,7600.0
2010-01-05 15:00:00,9.89,9.89,9.87,9.89,6600.0,9.6157,9.6157,9.5962,9.6157,6600.0
2010-01-05 15:05:00,9.89,9.94,9.89,9.89,22600.0,9.6157,9.6643,9.6157,9.6157,22600.0
2010-01-05 15:10:00,9.89,9.9,9.88,9.9,5600.0,9.6157,9.6254,9.6059,9.6254,5600.0
2010-01-05 15:15:00,9.9,9.91,9.89,9.9,5500.0,9.6254,9.6351,9.6157,9.6254,5500.0
2010-01-05 15:20:00,9.91,9.91,9.9,9.91,6900.0,9.6351,9.6351,9.6254,9.6351,6900.0
2010-01-05 15:25:00,9.91,9.95,9.91,9.93,15100.0,9.6351,9.674,9.6351,9.6545,15100.0
2010-01-05 15:30:00,9.94,9.94,9.91,9.92,12500.0,9.6643,9.6643,9.6351,9.6448,12500.0
2010-01-05 15:35:00,9.91,9.91,9.89,9.9,14200.0,9.6351,9.6351,9.6157,9.6254,14200.0
2010-01-05 15:40:00,9.91,9.96,9.91,9.92,18800.0,9.6351,9.6837,9.6351,9.6448,18800.0
2010-01-05 15:45:00,9.92,9.98,9.92,9.97,40000.0,9.6448,9.7032,9.6448,9.6934,40000.0
2010-01-05 15:50:00,9.97,9.97,9.92,9.94,18600.0,9.6934,9.6934,9.6448,9.6643,18600.0
2010-01-05 15:55:00,9.94,9.94,9.92,9.92,33100.0,9.6643,9.6643,9.6448,9.6448,33100.0
2010-01-06 09:30:00,9.9,9.9,9.83,9.85,20300.0,9.6254,9.6254,9.5573,9.5768,20300.0
2010-01-06 09:35:00,9.87,9.92,9.86,9.88,8500.0,9.5962,9.6448,9.5865,9.6059,8500.0
2010-01-06 09:40:00,9.88,9.89,9.83,9.83,11600.0,9.6059,9.6157,9.5573,9.5573,11600.0
2010-01-06 09:45:00,9.83,9.91,9.82,9.87,14200.0,9.5573,9.6351,9.5476,9.5962,14200.0
2010-01-06 09:50:00,9.85,9.85,9.76,9.77,27200.0,9.5768,9.5768,9.4893,9.499,27200.0
2010-01-06 09:55:00,9.8,9.82,9.73,9.73,14900.0,9.5281,9.5476,9.4601,9.4601,14900.0
2010-01-06 10:00:00,9.73,9.74,9.69,9.7,22700.0,9.4601,9.4698,9.4212,9.4309,22700.0
2010-01-06 10:05:00,9.72,9.74,9.71,9.71,16200.0,9.4504,9.4698,9.4406,9.4406,16200.0
2010-01-06 10:10:00,9.72,9.79,9.72,9.75,9700.0,9.4504,9.5184,9.4504,9.4795,9700.0
2010-01-06 10:15:00,9.75,9.77,9.73,9.74,14500.0,9.4795,9.499,9.4601,9.4698,14500.0
2010-01-06 10:20:00,9.76,9.76,9.74,9.74,6000.0,9.4893,9.4893,9.4698,9.4698,6000.0
2010-01-06 10:25:00,9.74,9.8,9.73,9.8,10700.0,9.4698,9.5281,9.4601,9.5281,10700.0
2010-01-06 10:30:00,9.79,9.79,9.74,9.75,9100.0,9.5184,9.5184,9.4698,9.4795,9100.0
2010-01-06 10:35:00,9.74,9.78,9.74,9.77,16100.0,9.4698,9.5087,9.4698,9.499,16100.0
2010-01-06 10:40:00,9.77,9.78,9.75,9.75,4800.0,9.499,9.5087,9.4795,9.4795,4800.0
2010-01-06 10:45:00,9.76,9.79,9.76,9.76,5900.0,9.4893,9.5184,9.4893,9.4893,5900.0
2010-01-06 10:50:00,9.77,9.77,9.75,9.76,7900.0,9.499,9.499,9.4795,9.4893,7900.0
2010-01-06 10:55:00,9.76,9.77,9.76,9.76,5600.0,9.4893,9.499,9.4893,9.4893,5600.0
2010-01-06 11:00:00,9.77,9.77,9.76,9.77,7600.0,9.499,9.499,9.4893,9.499,7600.0
2010-01-06 11:05:00,9.77,9.8,9.76,9.79,12200.0,9.499,9.5281,9.4893,9.5184,12200.0
2010-01-06 11:10:00,9.79,9.8,9.79,9.8,7500.0,9.5184,9.5281,9.5184,9.5281,7500.0
2010-01-06 11:15:00,9.8,9.8,9.79,9.8,4400.0,9.5281,9.5281,9.5184,9.5281,4400.0
2010-01-06 11:20:00,9.8,9.8,9.77,9.79,10400.0,9.5281,9.5281,9.499,9.5184,10400.0
2010-01-06 11:25:00,9.8,9.81,9.79,9.8,5700.0,9.5281,9.5379,9.5184,9.5281,5700.0
2010-01-06 11:30:00,9.8,9.81,9.79,9.8,9600.0,9.5281,9.5379,9.5184,9.5281,9600.0
2010-01-06 11:35:00,9.79,9.8,9.79,9.8,9900.0,9.5184,9.5281,9.5184,9.5281,9900.0
2010-01-06 11:40:00,9.79,9.8,9.76,9.79,14600.0,9.5184,9.5281,9.4893,9.5184,14600.0
2010-01-06 11:45:00,9.79,9.81,9.78,9.81,14700.0,9.5184,9.5379,9.5087,9.5379,14700.0
2010-01-06 11:50:00,9.81,9.86,9.81,9.84,24300.0,9.5379,9.5865,9.5379,9.567,24300.0
2010-01-06 11:55:00,9.84,9.88,9.84,9.88,17700.0,9.567,9.6059,9.567,9.6059,17700.0
2010-01-06 12:00:00,9.88,9.9,9.87,9.9,6500.0,9.6059,9.6254,9.5962,9.6254,6500.0
2010-01-06 12:05:00,9.9,9.9,9.88,9.89,24200.0,9.6254,9.6254,9.6059,9.6157,24200.0
2010-01-06 12:10:00,9.89,9.89,9.84,9.84,9700.0,9.6157,9.6157,9.567,9.567,9700.0
2010-01-06 12:15:00,9.84,9.86,9.82,9.82,7700.0,9.567,9.5865,9.5476,9.5476,7700.0
2010-01-06 12:20:00,9.84,9.84,9.8,9.81,7400.0,9.567,9.567,9.5281,9.5379,7400.0
2010-01-06 12:25:00,9.8,9.84,9.8,9.82,6000.0,9.5281,9.567,9.5281,9.5476,6000.0
2010-01-06 12:30:00,9.82,9.85,9.81,9.81,7200.0,9.5476,9.5768,9.5379,9.5379,7200.0
2010-01-06 12:35:00,9.81,9.82,9.79,9.8,6500.0,9.5379,9.5476,9.5184,9.5281,6500.0
2010-01-06 12:40:00,9.8,9.81,9.79,9.79,4100.0,9.5281,9.5379,9.5184,9.5184,4100.0
2010-01-06 12:45:00,9.8,9.86,9.79,9.86,11000.0,9.5281,9.5865,9.5184,9.5865,11000.0
2010-01-06 12:50:00,9.86,9.92,9.86,9.9,18800.0,9.5865,9.6448,9.5865,9.6254,18800.0
2010-01-06 12:55:00,9.9,9.91,9.9,9.91,4500.0,9.6254,9.6351,9.6254,9.6351,4500.0
2010-01-06 13:00:00,9.91,9.93,9.91,9.91,2800.0,9.6351,9.6545,9.6351,9.6351,2800.0
2010-01-06 13:05:00,9.92,9.92,9.86,9.86,9900.0,9.6448,9.6448,9.5865,9.5865,9900.0
2010-01-06 13:10:00,9.86,9.87,9.85,9.86,9300.0,9.5865,9.5962,9.5768,9.5865,9300.0
2010-01-06 13:15:00,9.85,9.85,9.82,9.82,8000.0,9.5768,9.5768,9.5476,9.5476,8000.0
2010-01-06 13:20:00,9.82,9.84,9.82,9.84,3600.0,9.5476,9.567,9.5476,9.567,3600.0
2010-01-06 13:25:00,9.84,9.89,9.84,9.89,12600.0,9.567,9.6157,9.567,9.6157,12600.0
2010-01-06 13:30:00,9.89,9.93,9.89,9.93,11000.0,9.6157,9.6545,9.6157,9.6545,11000.0
2010-01-06 13:35:00,9.93,9.94,9.9,9.92,9400.0,9.6545,9.6643,9.6254,9.6448,9400.0
2010-01-06 13:40:00,9.91,9.93,9.89,9.89,11400.0,9.6351,9.6545,9.6157,9.6157,11400.0
2010-01-06 13:45:00,9.89,9.9,9.88,9.89,7900.0,9.6157,9.6254,9.6059,9.6157,7900.0
2010-01-06 13:50:00,9.89,9.93,9.89,9.93,17100.0,9.6157,9.6545,9.6157,9.6545,17100.0
2010-01-06 13:55:00,9.93,9.95,9.91,9.94,15400.0,9.6545,9.674,9.6351,9.6643,15400.0
2010-01-06 14:00:00,9.93,9.97,9.91,9.91,9800.0,9.6545,9.6934,9.6351,9.6351,9800.0
2010-01-06 14:05:00,9.92,9.95,9.9,9.9,13300.0,9.6448,9.674,9.6254,9.6254,13300.0
2010-01-06 14:10:00,9.91,9.92,9.9,9.92,15200.0,9.6351,9.6448,9.6254,9.6448,15200.0
2010-01-06 14:15:00,9.92,9.92,9.9,9.91,24200.0,9.6448,9.6448,9.6254,9.6351,24200.0
2010-01-06 14:20:00,9.91,9.94,9.9,9.93,11800.0,9.6351,9.6643,9.6254,9.6545,11800.0
2010-01-06 14:25:00,9.92,9.94,9.9,9.93,18700.0,9.6448,9.6643,9.6254,9.6545,18700.0
2010-01-06 14:30:00,9.94,9.94,9.88,9.9,12900.0,9.6643,9.6643,9.6059,9.6254,12900.0
2010-01-06 14:35:00,9.91,9.92,9.88,9.89,14000.0,9.6351,9.6448,9.6059,9.6157,14000.0
2010-01-06 14:40:00,9.89,9.91,9.89,9.91,6200.0,9.6157,9.6351,9.6157,9.6351,6200.0
2010-01-06 14:45:00,9.91,9.92,9.9,9.91,5800.0,9.6351,9.6448,9.6254,9.6351,5800.0
2010-01-06 14:50:00,9.91,9.92,9.91,9.91,3800.0,9.6351,9.6448,9.6351,9.6351,3800.0
2010-01-06 14:55:00,9.92,9.92,9.91,9.91,6800.0,9.6448,9.6448,9.6351,9.6351,6800.0
2010-01-06 15:00:00,9.91,9.94,9.91,9.93,22000.0,9.6351,9.6643,9.6351,9.6545,22000.0
2010-01-06 15:05:00,9.93,9.93,9.92,9.93,14300.0,9.6545,9.6545,9.6448,9.6545,14300.0
2010-01-06 15:10:00,9.93,9.95,9.92,9.95,8900.0,9.6545,9.674,9.6448,9.674,8900.0
2010-01-06 15:15:00,9.95,9.95,9.92,9.92,10600.0,9.674,9.674,9.6448,9.6448,10600.0
2010-01-06 15:20:00,9.92,9.94,9.92,9.93,12300.0,9.6448,9.6643,9.6448,9.6545,12300.0
2010-01-06 15:25:00,9.92,9.94,9.9,9.93,16700.0,9.6448,9.6643,9.6254,9.6545,16700.0
2010-01-06 15:30:00,9.93,9.94,9.89,9.9,26400.0,9.6545,9.6643,9.6157,9.6254,26400.0
2010-01-06 15:35:00,9.89,9.94,9.89,9.94,19400.0,9.6157,9.6643,9.6157,9.6643,19400.0
2010-01-06 15:40:00,9.94,9.95,9.89,9.9,21300.0,9.6643,9.674,9.6157,9.6254,21300.0
2010-01-06 15:45:00,9.9,9.91,9.89,9.89,26500.0,9.6254,9.6351,9.6157,9.6157,26500.0
2010-01-06 15:50:00,9.89,9.91,9.89,9.91,19100.0,9.6157,9.6351,9.6157,9.6351,19100.0
2010-01-06 15:55:00,9.9,9.92,9.89,9.91,32800.0,9.6254,9.6448,9.6157,9.6351,32800.0
2010-01-07 09:30:00,9.87,9.97,9.87,9.95,10500.0,9.5962,9.6934,9.5962,9.674,10500.0
2010-01-07 09:35:00,9.94,9.98,9.91,9.92,11300.0,9.6643,9.7032,9.6351,9.6448,11300.0
2010-01-07 09:40:00,9.92,9.92,9.89,9.89,5900.0,9.6448,9.6448,9.6157,9.6157,5900.0
2010-01-07 09:45:00,9.89,9.9,9.82,9.82,9500.0,9.6157,9.6254,9.5476,9.5476,9500.0
2010-01-07 09:50:00,9.82,9.83,9.79,9.8,15500.0,9.5476,9.5573,9.5184,9.5281,15500.0
2010-01-07 09:55:00,9.79,9.82,9.79,9.8,16800.0,9.5184,9.5476,9.5184,9.5281,16800.0
2010-01-07 10:00:00,9.8,9.82,9.79,9.81,9200.0,9.5281,9.5476,9.5184,9.5379,9200.0
2010-01-07 10:05:00,9.81,9.82,9.8,9.82,15400.0,9.5379,9.5476,9.5281,9.5476,15400.0
2010-01-07 10:10:00,9.83,9.83,9.79,9.8,22000.0,9.5573,9.5573,9.5184,9.5281,22000.0
2010-01-07 10:15:00,9.79,9.82,9.79,9.81,3800.0,9.5184,9.5476,9.5184,9.5379,3800.0
2010-01-07 10:20:00,9.81,9.82,9.79,9.8,18400.0,9.5379,9.5476,9.5184,9.5281,18400.0
2010-01-07 10:25:00,9.8,9.81,9.8,9.81,15300.0,9.5281,9.5379,9.5281,9.5379,15300.0
2010-01-07 10:30:00,9.8,9.81,9.77,9.77,33500.0,9.5281,9.5379,9.499,9.499,33500.0
2010-01-07 10:35:00,9.77,9.8,9.74,9.77,18400.0,9.499,9.5281,9.4698,9.499,18400.0
2010-01-07 10:40:00,9.78,9.8,9.77,9.79,247100.0,9.5087,9.5281,9.499,9.5184,247100.0
2010-01-07 10:45:00,9.79,9.82,9.78,9.82,49900.0,9.5184,9.5476,9.5087,9.5476,49900.0
2010-01-07 10:50:00,9.83,9.86,9.81,9.81,17700.0,9.5573,9.5865,9.5379,9.5379,17700.0
2010-01-07 10:55:00,9.81,9.84,9.79,9.81,12400.0,9.5379,9.567,9.5184,9.5379,12400.0
2010-01-07 11:00:00,9.82,9.82,9.79,9.8,8600.0,9.5476,9.5476,9.5184,9.5281,8600.0
2010-01-07 11:05:00,9.81,9.83,9.8,9.8,12400.0,9.5379,9.5573,9.5281,9.5281,12400.0
2010-01-07 11:10:00,9.81,9.83,9.81,9.82,8100.0,9.5379,9.5573,9.5379,9.5476,8100.0
2010-01-07 11:15:00,9.82,9.86,9.82,9.85,28600.0,9.5476,9.5865,9.5476,9.5768,28600.0
2010-01-07 11:20:00,9.86,9.87,9.85,9.86,11300.0,9.5865,9.5962,9.5768,9.5865,11300.0
2010-01-07 11:25:00,9.87,9.87,9.84,9.85,11800.0,9.5962,9.5962,9.567,9.5768,11800.0
2010-01-07 11:30:00,9.85,9.9,9.84,9.85,42400.0,9.5768,9.6254,9.567,9.5768,42400.0
2010-01-07 11:35:00,9.85,9.86,9.82,9.82,17500.0,9.5768,9.5865,9.5476,9.5476,17500.0
2010-01-07 11:40:00,9.82,9.82,9.81,9.81,6800.0,9.5476,9.5476,9.5379,9.5379,6800.0
2010-01-07 11:45:00,9.81,9.84,9.81,9.81,14200.0,9.5379,9.567,9.5379,9.5379,14200.0
2010-01-07 11:50:00,9.82,9.84,9.82,9.82,10000.0,9.5476,9.567,9.5476,9.5476,10000.0
2010-01-07 11:55:00,9.82,9.84,9.82,9.83,14300.0,9.5476,9.567,9.5476,9.5573,14300.0
2010-01-07 12:00:00,9.82,9.84,9.82,9.83,3700.0,9.5476,9.567,9.5476,9.5573,3700.0
2010-01-07 12:05:00,9.84,9.84,9.83,9.83,3400.0,9.567,9.567,9.5573,9.5573,3400.0
2010-01-07 12:10:00,9.83,9.84,9.83,9.84,5600.0,9.5573,9.567,9.5573,9.567,5600.0
2010-01-07 12:15:00,9.83,9.86,9.83,9.85,11900.0,9.5573,9.5865,9.5573,9.5768,11900.0
2010-01-07 12:20:00,9.86,9.88,9.85,9.86,10900.0,9.5865,9.6059,9.5768,9.5865,10900.0
2010-01-07 12:25:00,9.86,9.87,9.83,9.85,21000.0,9.5865,9.5962,9.5573,9.5768,21000.0
2010-01-07 12:30:00,9.85,9.89,9.84,9.86,16200.0,9.5768,9.6157,9.567,9.5865,16200.0
2010-01-07 12:35:00,9.87,9.89,9.86,9.87,12400.0,9.5962,9.6157,9.5865,9.5962,12400.0
2010-01-07 12:40:00,9.87,9.89,9.87,9.87,8000.0,9.5962,9.6157,9.5962,9.5962,8000.0
2010-01-07 12:45:00,9.87,9.89,9.87,9.87,9600.0,9.5962,9.6157,9.5962,9.5962,9600.0
2010-01-07 12:50:00,9.87,9.88,9.87,9.88,3800.0,9.5962,9.6059,9.5962,9.6059,3800.0
2010-01-07 12:55:00,9.87,9.88,9.87,9.88,11300.0,9.5962,9.6059,9.5962,9.6059,11300.0
2010-01-07 13:00:00,9.88,9.89,9.88,9.89,3000.0,9.6059,9.6157,9.6059,9.6157,3000.0
2010-01-07 13:05:00,9.88,9.88,9.83,9.83,10100.0,9.6059,9.6059,9.5573,9.5573,10100.0
2010-01-07 13:10:00,9.82,9.83,9.82,9.82,6300.0,9.5476,9.5573,9.5476,9.5476,6300.0
2010-01-07 13:15:00,9.82,9.83,9.82,9.83,4300.0,9.5476,9.5573,9.5476,9.5573,4300.0
2010-01-07 13:20:00,9.83,9.83,9.82,9.83,8200.0,9.5573,9.5573,9.5476,9.5573,8200.0
2010-01-07 13:25:00,9.82,9.83,9.81,9.82,18100.0,9.5476,9.5573,9.5379,9.5476,18100.0
2010-01-07 13:30:00,9.83,9.83,9.82,9.83,6000.0,9.5573,9.5573,9.5476,9.5573,6000.0
2010-01-07 13:35:00,9.83,9.84,9.83,9.84,5400.0,9.5573,9.567,9.5573,9.567,5400.0
2010-01-07 13:40:00,9.85,9.85,9.81,9.82,21200.0,9.5768,9.5768,9.5379,9.5476,21200.0
2010-01-07 13:45:00,9.82,9.83,9.82,9.82,6200.0,9.5476,9.5573,9.5476,9.5476,6200.0
2010-01-07 13:50:00,9.83,9.84,9.82,9.83,9400.0,9.5573,9.567,9.5476,9.5573,9400.0
2010-01-07 13:55:00,9.83,9.84,9.82,9.82,15500.0,9.5573,9.567,9.5476,9.5476,15500.0
2010-01-07 14:00:00,9.82,9.83,9.82,9.83,7300.0,9.5476,9.5573,9.5476,9.5573,7300.0
2010-01-07 14:05:00,9.82,9.83,9.82,9.83,11800.0,9.5476,9.5573,9.5476,9.5573,11800.0
2010-01-07 14:10:00,9.82,9.84,9.82,9.84,9800.0,9.5476,9.567,9.5476,9.567,9800.0
2010-01-07 14:15:00,9.84,9.84,9.83,9.83,20300.0,9.567,9.567,9.5573,9.5573,20300.0
2010-01-07 14:20:00,9.83,9.84,9.83,9.84,5900.0,9.5573,9.567,9.5573,9.567,5900.0
2010-01-07 14:25:00,9.83,9.84,9.8,9.81,17700.0,9.5573,9.567,9.5281,9.5379,17700.0
2010-01-07 14:30:00,9.81,9.84,9.81,9.83,23600.0,9.5379,9.567,9.5379,9.5573,23600.0
2010-01-07 14:35:00,9.84,9.84,9.79,9.81,64800.0,9.567,9.567,9.5184,9.5379,64800.0
2010-01-07 14:40:00,9.8,9.81,9.77,9.8,37400.0,9.5281,9.5379,9.499,9.5281,37400.0
2010-01-07 14:45:00,9.8,9.81,9.78,9.8,66600.0,9.5281,9.5379,9.5087,9.5281,66600.0
2010-01-07 14:50:00,9.8,9.8,9.76,9.77,24400.0,9.5281,9.5281,9.4893,9.499,24400.0
2010-01-07 14:55:00,9.77,9.8,9.76,9.79,28400.0,9.499,9.5281,9.4893,9.5184,28400.0
2010-01-07 15:00:00,9.79,9.81,9.75,9.79,51900.0,9.5184,9.5379,9.4795,9.5184,51900.0
2010-01-07 15:05:00,9.78,9.79,9.75,9.76,32300.0,9.5087,9.5184,9.4795,9.4893,32300.0
2010-01-07 15:10:00,9.76,9.77,9.75,9.76,15000.0,9.4893,9.499,9.4795,9.4893,15000.0
2010-01-07 15:15:00,9.76,9.77,9.75,9.77,8800.0,9.4893,9.499,9.4795,9.499,8800.0
2010-01-07 15:20:00,9.77,9.81,9.75,9.76,103400.0,9.499,9.5379,9.4795,9.4893,103400.0
2010-01-07 15:25:00,9.76,9.76,9.73,9.74,52300.0,9.4893,9.4893,9.4601,9.4698,52300.0
2010-01-07 15:30:00,9.75,9.79,9.75,9.76,45400.0,9.4795,9.5184,9.4795,9.4893,45400.0
2010-01-07 15:35:00,9.77,9.77,9.76,9.76,17000.0,9.499,9.499,9.4893,9.4893,17000.0
2010-01-07 15:40:00,9.77,9.81,9.76,9.79,63300.0,9.499,9.5379,9.4893,9.5184,63300.0
2010-01-07 15:45:00,9.8,9.81,9.76,9.77,89700.0,9.5281,9.5379,9.4893,9.499,89700.0
2010-01-07 15:50:00,9.78,9.81,9.77,9.79,100600.0,9.5087,9.5379,9.499,9.5184,100600.0
2010-01-07 15:55:00,9.79,9.81,9.78,9.81,116900.0,9.5184,9.5379,9.5087,9.5379,116900.0
2010-01-08 09:30:00,9.78,9.85,9.76,9.76,9500.0,9.5087,9.5768,9.4893,9.4893,9500.0
2010-01-08 09:35:00,9.77,9.79,9.7,9.7,36600.0,9.499,9.5184,9.4309,9.4309,36600.0
2010-01-08 09:40:00,9.7,9.8,9.7,9.73,28000.0,9.4309,9.5281,9.4309,9.4601,28000.0
2010-01-08 09:45:00,9.73,9.76,9.71,9.72,12100.0,9.4601,9.4893,9.4406,9.4504,12100.0
2010-01-08 09:50:00,9.72,9.74,9.7,9.73,15800.0,9.4504,9.4698,9.4309,9.4601,15800.0
2010-01-08 09:55:00,9.73,9.77,9.71,9.76,20600.0,9.4601,9.499,9.4406,9.4893,20600.0
2010-01-08 10:00:00,9.77,9.79,9.73,9.73,13000.0,9.499,9.5184,9.4601,9.4601,13000.0
2010-01-08 10:05:00,9.73,9.73,9.66,9.66,18800.0,9.4601,9.4601,9.392,9.392,18800.0
2010-01-08 10:10:00,9.67,9.68,9.6,9.6,46700.0,9.4018,9.4115,9.3337,9.3337,46700.0
2010-01-08 10:15:00,9.6,9.61,9.55,9.57,47700.0,9.3337,9.3434,9.2851,9.3045,47700.0
2010-01-08 10:20:00,9.58,9.62,9.58,9.6,12200.0,9.3143,9.3531,9.3143,9.3337,12200.0
2010-01-08 10:25:00,9.61,9.62,9.56,9.59,185300.0,9.3434,9.3531,9.2948,9.324,185300.0
2010-01-08 10:30:00,9.59,9.6,9.56,9.57,15500.0,9.324,9.3337,9.2948,9.3045,15500.0
2010-01-08 10:35:00,9.57,9.58,9.56,9.57,10700.0,9.3045,9.3143,9.2948,9.3045,10700.0
2010-01-08 10:40:00,9.57,9.58,9.54,9.54,24700.0,9.3045,9.3143,9.2754,9.2754,24700.0
2010-01-08 10:45:00,9.55,9.56,9.54,9.56,7300.0,9.2851,9.2948,9.2754,9.2948,7300.0
2010-01-08 10:50:00,9.55,9.57,9.54,9.56,13300.0,9.2851,9.3045,9.2754,9.2948,13300.0
2010-01-08 10:55:00,9.56,9.59,9.56,9.58,6800.0,9.2948,9.324,9.2948,9.3143,6800.0
2010-01-08 11:00:00,9.59,9.6,9.58,9.58,10100.0,9.324,9.3337,9.3143,9.3143,10100.0
2010-01-08 11:05:00,9.59,9.59,9.56,9.56,9200.0,9.324,9.324,9.2948,9.2948,9200.0
2010-01-08 11:10:00,9.56,9.58,9.56,9.56,5100.0,9.2948,9.3143,9.2948,9.2948,5100.0
2010-01-08 11:15:00,9.57,9.58,9.56,9.57,6700.0,9.3045,9.3143,9.2948,9.3045,6700.0
2010-01-08 11:20:00,9.57,9.59,9.56,9.56,9000.0,9.3045,9.324,9.2948,9.2948,9000.0
2010-01-08 11:25:00,9.57,9.58,9.55,9.57,13400.0,9.3045,9.3143,9.2851,9.3045,13400.0
2010-01-08 11:30:00,9.57,9.57,9.55,9.55,5700.0,9.3045,9.3045,9.2851,9.2851,5700.0
2010-01-08 11:35:00,9.56,9.56,9.53,9.53,18400.0,9.2948,9.2948,9.2656,9.2656,18400.0
2010-01-08 11:40:00,9.53,9.57,9.53,9.56,32500.0,9.2656,9.3045,9.2656,9.2948,32500.0
2010-01-08 11:45:00,9.57,9.58,9.57,9.57,4500.0,9.3045,9.3143,9.3045,9.3045,4500.0
2010-01-08 11:50:00,9.58,9.58,9.54,9.55,23500.0,9.3143,9.3143,9.2754,9.2851,23500.0
2010-01-08 11:55:00,9.55,9.56,9.55,9.55,7300.0,9.2851,9.2948,9.2851,9.2851,7300.0
2010-01-08 12:00:00,9.56,9.56,9.55,9.56,2100.0,9.2948,9.2948,9.2851,9.2948,2100.0
2010-01-08 12:05:00,9.56,9.56,9.55,9.55,21000.0,9.2948,9.2948,9.2851,9.2851,21000.0
2010-01-08 12:10:00,9.55,9.56,9.54,9.54,9700.0,9.2851,9.2948,9.2754,9.2754,9700.0
2010-01-08 12:15:00,9.54,9.56,9.54,9.54,13600.0,9.2754,9.2948,9.2754,9.2754,13600.0
2010-01-08 12:20:00,9.54,9.54,9.52,9.53,12300.0,9.2754,9.2754,9.2559,9.2656,12300.0
2010-01-08 12:25:00,9.53,9.53,9.52,9.52,16100.0,9.2656,9.2656,9.2559,9.2559,16100.0
2010-01-08 12:30:00,9.52,9.53,9.52,9.52,3600.0,9.2559,9.2656,9.2559,9.2559,3600.0
2010-01-08 12:35:00,9.52,9.53,9.52,9.53,2000.0,9.2559,9.2656,9.2559,9.2656,2000.0
2010-01-08 12:40:00,9.52,9.53,9.52,9.53,2400.0,9.2559,9.2656,9.2559,9.2656,2400.0
2010-01-08 12:45:00,9.53,9.53,9.52,9.52,8200.0,9.2656,9.2656,9.2559,9.2559,8200.0
2010-01-08 12:50:00,9.52,9.53,9.52,9.52,1600.0,9.2559,9.2656,9.2559,9.2559,1600.0
2010-01-08 12:55:00,9.53,9.57,9.52,9.56,15900.0,9.2656,9.3045,9.2559,9.2948,15900.0
2010-01-08 13:00:00,9.56,9.57,9.55,9.56,4800.0,9.2948,9.3045,9.2851,9.2948,4800.0
2010-01-08 13:05:00,9.57,9.58,9.55,9.57,12200.0,9.3045,9.3143,9.2851,9.3045,12200.0
2010-01-08 13:10:00,9.57,9.59,9.57,9.59,3600.0,9.3045,9.324,9.3045,9.324,3600.0
2010-01-08 13:15:00,9.6,9.6,9.57,9.58,6600.0,9.3337,9.3337,9.3045,9.3143,6600.0
2010-01-08 13:20:00,9.57,9.64,9.57,9.63,20700.0,9.3045,9.3726,9.3045,9.3629,20700.0
2010-01-08 13:25:00,9.63,9.64,9.59,9.59,27000.0,9.3629,9.3726,9.324,9.324,27000.0
2010-01-08 13:30:00,9.59,9.61,9.58,9.6,6100.0,9.324,9.3434,9.3143,9.3337,6100.0
2010-01-08 13:35:00,9.61,9.63,9.59,9.59,6400.0,9.3434,9.3629,9.324,9.324,6400.0
2010-01-08 13:40:00,9.58,9.61,9.57,9.59,9000.0,9.3143,9.3434,9.3045,9.324,9000.0
2010-01-08 13:45:00,9.59,9.62,9.59,9.6,6700.0,9.324,9.3531,9.324,9.3337,6700.0
2010-01-08 13:50:00,9.59,9.6,9.59,9.6,4200.0,9.324,9.3337,9.324,9.3337,4200.0
2010-01-08 13:55:00,9.6,9.6,9.59,9.6,5000.0,9.3337,9.3337,9.324,9.3337,5000.0
2010-01-08 14:00:00,9.6,9.61,9.55,9.56,21100.0,9.3337,9.3434,9.2851,9.2948,21100.0
2010-01-08 14:05:00,9.56,9.6,9.56,9.6,8900.0,9.2948,9.3337,9.2948,9.3337,8900.0
2010-01-08 14:10:00,9.59,9.61,9.59,9.6,8000.0,9.324,9.3434,9.324,9.3337,8000.0
2010-01-08 14:15:00,9.6,9.61,9.6,9.61,2200.0,9.3337,9.3434,9.3337,9.3434,2200.0
2010-01-08 14:20:00,9.6,9.62,9.6,9.61,4100.0,9.3337,9.3531,9.3337,9.3434,4100.0
2010-01-08 14:25:00,9.61,9.61,9.56,9.56,10500.0,9.3434,9.3434,9.2948,9.2948,10500.0
2010-01-08 14:30:00,9.56,9.58,9.56,9.56,6200.0,9.2948,9.3143,9.2948,9.2948,6200.0
2010-01-08 14:35:00,9.57,9.57,9.56,9.57,6000.0,9.3045,9.3045,9.2948,9.3045,6000.0
2010-01-08 14:40:00,9.56,9.58,9.56,9.57,5900.0,9.2948,9.3143,9.2948,9.3045,5900.0
2010-01-08 14:45:00,9.57,9.57,9.53,9.55,37300.0,9.3045,9.3045,9.2656,9.2851,37300.0
2010-01-08 14:50:00,9.54,9.55,9.54,9.54,4600.0,9.2754,9.2851,9.2754,9.2754,4600.0
2010-01-08 14:55:00,9.55,9.56,9.55,9.55,6900.0,9.2851,9.2948,9.2851,9.2851,6900.0
2010-01-08 15:00:00,9.56,9.56,9.55,9.56,25900.0,9.2948,9.2948,9.2851,9.2948,25900.0
2010-01-08 15:05:00,9.56,9.56,9.55,9.56,14400.0,9.2948,9.2948,9.2851,9.2948,14400.0
2010-01-08 15:10:00,9.56,9.56,9.55,9.56,7600.0,9.2948,9.2948,9.2851,9.2948,7600.0
2010-01-08 15:15:00,9.57,9.57,9.52,9.53,35300.0,9.3045,9.3045,9.2559,9.2656,35300.0
2010-01-08 15:20:00,9.53,9.54,9.53,9.53,11400.0,9.2656,9.2754,9.2656,9.2656,11400.0
2010-01-08 15:25:00,9.53,9.54,9.52,9.53,13700.0,9.2656,9.2754,9.2559,9.2656,13700.0
2010-01-08 15:30:00,9.54,9.57,9.53,9.57,32500.0,9.2754,9.3045,9.2656,9.3045,32500.0
2010-01-08 15:35:00,9.57,9.62,9.57,9.62,25200.0,9.3045,9.3531,9.3045,9.3531,25200.0
2010-01-08 15:40:00,9.62,9.63,9.56,9.57,32700.0,9.3531,9.3629,9.2948,9.3045,32700.0
2010-01-08 15:45:00,9.57,9.57,9.54,9.56,25500.0,9.3045,9.3045,9.2754,9.2948,25500.0
2010-01-08 15:50:00,9.56,9.59,9.56,9.58,28600.0,9.2948,9.324,9.2948,9.3143,28600.0
2010-01-08 15:55:00,9.58,9.6,9.57,9.6,38900.0,9.3143,9.3337,9.3045,9.3337,38900.0
2010-01-11 09:30:00,9.61,9.65,9.6,9.6,15900.0,9.3434,9.3823,9.3337,9.3337,15900.0
2010-01-11 09:35:00,9.6,9.61,9.58,9.61,17500.0,9.3337,9.3434,9.3143,9.3434,17500.0
2010-01-11 09:40:00,9.6,9.64,9.58,9.62,29900.0,9.3337,9.3726,9.3143,9.3531,29900.0
2010-01-11 09:45:00,9.61,9.63,9.58,9.63,9100.0,9.3434,9.3629,9.3143,9.3629,9100.0
2010-01-11 09:50:00,9.63,9.63,9.58,9.58,8000.0,9.3629,9.3629,9.3143,9.3143,8000.0
2010-01-11 09:55:00,9.58,9.58,9.52,9.52,21100.0,9.3143,9.3143,9.2559,9.2559,21100.0
2010-01-11 10:00:00,9.53,9.55,9.52,9.52,27700.0,9.2656,9.2851,9.2559,9.2559,27700.0
2010-01-11 10:05:00,9.52,9.52,9.42,9.42,46100.0,9.2559,9.2559,9.1587,9.1587,46100.0
2010-01-11 10:10:00,9.42,9.46,9.42,9.46,13400.0,9.1587,9.1976,9.1587,9.1976,13400.0
2010-01-11 10:15:00,9.46,9.52,9.44,9.48,17500.0,9.1976,9.2559,9.1781,9.217,17500.0
2010-01-11 10:20:00,9.48,9.52,9.47,9.51,17200.0,9.217,9.2559,9.2073,9.2462,17200.0
2010-01-11 10:25:00,9.51,9.51,9.47,9.49,11600.0,9.2462,9.2462,9.2073,9.2267,11600.0
2010-01-11 10:30:00,9.49,9.51,9.48,9.5,4600.0,9.2267,9.2462,9.217,9.2365,4600.0
2010-01-11 10:35:00,9.51,9.51,9.47,9.49,11900.0,9.2462,9.2462,9.2073,9.2267,11900.0
2010-01-11 10:40:00,9.48,9.51,9.48,9.49,6200.0,9.217,9.2462,9.217,9.2267,6200.0
2010-01-11 10:45:00,9.49,9.5,9.46,9.48,21800.0,9.2267,9.2365,9.1976,9.217,21800.0
2010-01-11 10:50:00,9.48,9.48,9.46,9.46,5000.0,9.217,9.217,9.1976,9.1976,5000.0
2010-01-11 10:55:00,9.46,9.47,9.46,9.47,10900.0,9.1976,9.2073,9.1976,9.2073,10900.0
2010-01-11 11:00:00,9.46,9.47,9.46,9.47,6200.0,9.1976,9.2073,9.1976,9.2073,6200.0
2010-01-11 11:05:00,9.46,9.46,9.37,9.39,64400.0,9.1976,9.1976,9.1101,9.1295,64400.0
2010-01-11 11:10:00,9.39,9.4,9.38,9.38,12600.0,9.1295,9.1392,9.1198,9.1198,12600.0
2010-01-11 11:15:00,9.38,9.4,9.38,9.39,5800.0,9.1198,9.1392,9.1198,9.1295,5800.0
2010-01-11 11:20:00,9.4,9.4,9.37,9.37,31600.0,9.1392,9.1392,9.1101,9.1101,31600.0
2010-01-11 11:25:00,9.37,9.4,9.37,9.37,14800.0,9.1101,9.1392,9.1101,9.1101,14800.0
2010-01-11 11:30:00,9.37,9.39,9.37,9.38,8100.0,9.1101,9.1295,9.1101,9.1198,8100.0
2010-01-11 11:35:00,9.39,9.41,9.38,9.39,13500.0,9.1295,9.149,9.1198,9.1295,13500.0
2010-01-11 11:40:00,9.4,9.4,9.37,9.38,10100.0,9.1392,9.1392,9.1101,9.1198,10100.0
2010-01-11 11:45:00,9.39,9.4,9.39,9.4,7200.0,9.1295,9.1392,9.1295,9.1392,7200.0
2010-01-11 11:50:00,9.4,9.45,9.4,9.41,11800.0,9.1392,9.1879,9.1392,9.149,11800.0
2010-01-11 11:55:00,9.4,9.43,9.4,9.41,8700.0,9.1392,9.1684,9.1392,9.149,8700.0
2010-01-11 12:00:00,9.42,9.44,9.42,9.42,4800.0,9.1587,9.1781,9.1587,9.1587,4800.0
2010-01-11 12:05:00,9.43,9.43,9.39,9.4,7000.0,9.1684,9.1684,9.1295,9.1392,7000.0
2010-01-11 12:10:00,9.4,9.4,9.39,9.39,6100.0,9.1392,9.1392,9.1295,9.1295,6100.0
2010-01-11 12:15:00,9.39,9.41,9.39,9.39,12900.0,9.1295,9.149,9.1295,9.1295,12900.0
2010-01-11 12:20:00,9.4,9.41,9.39,9.4,12300.0,9.1392,9.149,9.1295,9.1392,12300.0
2010-01-11 12:25:00,9.4,9.41,9.39,9.39,7000.0,9.1392,9.149,9.1295,9.1295,7000.0
2010-01-11 12:30:00,9.39,9.4,9.39,9.39,4500.0,9.1295,9.1392,9.1295,9.1295,4500.0
2010-01-11 12:35:00,9.39,9.4,9.39,9.39,10400.0,9.1295,9.1392,9.1295,9.1295,10400.0
2010-01-11 12:40:00,9.4,9.41,9.39,9.39,21500.0,9.1392,9.149,9.1295,9.1295,21500.0
2010-01-11 12:45:00,9.39,9.4,9.39,9.39,12400.0,9.1295,9.1392,9.1295,9.1295,12400.0
2010-01-11 12:50:00,9.39,9.4,9.39,9.39,19200.0,9.1295,9.1392,9.1295,9.1295,19200.0
2010-01-11 12:55:00,9.4,9.4,9.39,9.4,7000.0,9.1392,9.1392,9.1295,9.1392,7000.0
2010-01-11 13:00:00,9.4,9.41,9.39,9.39,12300.0,9.1392,9.149,9.1295,9.1295,12300.0
2010-01-11 13:05:00,9.39,9.4,9.39,9.39,4800.0,9.1295,9.1392,9.1295,9.1295,4800.0
2010-01-11 13:10:00,9.39,9.4,9.39,9.39,7100.0,9.1295,9.1392,9.1295,9.1295,7100.0
2010-01-11 13:15:00,9.39,9.4,9.39,9.39,8300.0,9.1295,9.1392,9.1295,9.1295,8300.0
2010-01-11 13:20:00,9.4,9.4,9.39,9.39,31700.0,9.1392,9.1392,9.1295,9.1295,31700.0
2010-01-11 13:25:00,9.39,9.4,9.39,9.4,6800.0,9.1295,9.1392,9.1295,9.1392,6800.0
2010-01-11 13:30:00,9.39,9.4,9.39,9.39,2900.0,9.1295,9.1392,9.1295,9.1295,2900.0
2010-01-11 13:35:00,9.39,9.4,9.39,9.39,8100.0,9.1295,9.1392,9.1295,9.1295,8100.0
2010-01-11 13:40:00,9.39,9.4,9.39,9.39,6100.0,9.1295,9.1392,9.1295,9.1295,6100.0
2010-01-11 13:45:00,9.39,9.4,9.37,9.37,28500.0,9.1295,9.1392,9.1101,9.1101,28500.0
2010-01-11 13:50:00,9.38,9.39,9.35,9.35,23000.0,9.1198,9.1295,9.0906,9.0906,23000.0
2010-01-11 13:55:00,9.35,9.37,9.35,9.36,17300.0,9.0906,9.1101,9.0906,9.1004,17300.0
2010-01-11 14:00:00,9.36,9.37,9.35,9.35,10800.0,9.1004,9.1101,9.0906,9.0906,10800.0
2010-01-11 14:05:00,9.35,9.37,9.35,9.36,20100.0,9.0906,9.1101,9.0906,9.1004,20100.0
2010-01-11 14:10:00,9.36,9.37,9.36,9.36,7000.0,9.1004,9.1101,9.1004,9.1004,7000.0
2010-01-11 14:15:00,9.37,9.37,9.35,9.35,9200.0,9.1101,9.1101,9.0906,9.0906,9200.0
2010-01-11 14:20:00,9.35,9.37,9.35,9.36,16100.0,9.0906,9.1101,9.0906,9.1004,16100.0
2010-01-11 14:25:00,9.36,9.37,9.36,9.36,5200.0,9.1004,9.1101,9.1004,9.1004,5200.0
2010-01-11 14:30:00,9.36,9.37,9.36,9.36,12200.0,9.1004,9.1101,9.1004,9.1004,12200.0
2010-01-11 14:35:00,9.37,9.37,9.35,9.35,15600.0,9.1101,9.1101,9.0906,9.0906,15600.0
2010-01-11 14:40:00,9.35,9.36,9.35,9.36,5000.0,9.0906,9.1004,9.0906,9.1004,5000.0
2010-01-11 14:45:00,9.35,9.36,9.31,9.31,31000.0,9.0906,9.1004,9.0517,9.0517,31000.0
2010-01-11 14:50:00,9.31,9.32,9.31,9.31,8300.0,9.0517,9.0615,9.0517,9.0517,8300.0
2010-01-11 14:55:00,9.31,9.32,9.31,9.31,8700.0,9.0517,9.0615,9.0517,9.0517,8700.0
2010-01-11 15:00:00,9.31,9.34,9.31,9.32,31600.0,9.0517,9.0809,9.0517,9.0615,31600.0
2010-01-11 15:05:00,9.32,9.33,9.32,9.32,7600.0,9.0615,9.0712,9.0615,9.0615,7600.0
2010-01-11 15:10:00,9.32,9.33,9.3,9.31,30400.0,9.0615,9.0712,9.042,9.0517,30400.0
2010-01-11 15:15:00,9.31,9.32,9.3,9.31,25600.0,9.0517,9.0615,9.042,9.0517,25600.0
2010-01-11 15:20:00,9.32,9.34,9.31,9.32,34100.0,9.0615,9.0809,9.0517,9.0615,34100.0
2010-01-11 15:25:00,9.32,9.33,9.31,9.32,18400.0,9.0615,9.0712,9.0517,9.0615,18400.0
2010-01-11 15:30:00,9.32,9.33,9.31,9.31,16300.0,9.0615,9.0712,9.0517,9.0517,16300.0
2010-01-11 15:35:00,9.31,9.35,9.31,9.34,186400.0,9.0517,9.0906,9.0517,9.0809,186400.0
2010-01-11 15:40:00,9.33,9.33,9.3,9.3,48400.0,9.0712,9.0712,9.042,9.042,48400.0
2010-01-11 15:45:00,9.31,9.31,9.3,9.31,26900.0,9.0517,9.0517,9.042,9.0517,26900.0
2010-01-11 15:50:00,9.31,9.32,9.29,9.3,98600.0,9.0517,9.0615,9.0323,9.042,98600.0
2010-01-11 15:55:00,9.3,9.32,9.29,9.31,82700.0,9.042,9.0615,9.0323,9.0517,82700.0
2010-01-12 09:30:00,9.3,9.32,9.27,9.28,29000.0,9.042,9.0615,9.0129,9.0226,29000.0
2010-01-12 09:35:00,9.29,9.31,9.21,9.26,38500.0,9.0323,9.0517,8.9545,9.0031,38500.0
2010-01-12 09:40:00,9.24,9.24,9.22,9.23,23100.0,8.9837,8.9837,8.9642,8.974,23100.0
2010-01-12 09:45:00,9.22,9.23,9.16,9.18,21800.0,8.9642,8.974,8.9059,8.9253,21800.0
2010-01-12 09:50:00,9.18,9.26,9.18,9.23,14600.0,8.9253,9.0031,8.9253,8.974,14600.0
2010-01-12 09:55:00,9.22,9.27,9.22,9.27,13100.0,8.9642,9.0129,8.9642,9.0129,13100.0
2010-01-12 10:00:00,9.26,9.3,9.25,9.27,21900.0,9.0031,9.042,8.9934,9.0129,21900.0
2010-01-12 10:05:00,9.27,9.27,9.24,9.26,12900.0,9.0129,9.0129,8.9837,9.0031,12900.0
2010-01-12 10:10:00,9.26,9.3,9.26,9.26,14600.0,9.0031,9.042,9.0031,9.0031,14600.0
2010-01-12 10:15:00,9.26,9.27,9.25,9.27,7700.0,9.0031,9.0129,8.9934,9.0129,7700.0
2010-01-12 10:20:00,9.27,9.29,9.22,9.23,13200.0,9.0129,9.0323,8.9642,8.974,13200.0
2010-01-12 10:25:00,9.23,9.25,9.22,9.24,14600.0,8.974,8.9934,8.9642,8.9837,14600.0
2010-01-12 10:30:00,9.24,9.28,9.24,9.27,10500.0,8.9837,9.0226,8.9837,9.0129,10500.0
2010-01-12 10:35:00,9.28,9.29,9.27,9.28,7400.0,9.0226,9.0323,9.0129,9.0226,7400.0
2010-01-12 10:40:00,9.29,9.29,9.28,9.29,6800.0,9.0323,9.0323,9.0226,9.0323,6800.0
2010-01-12 10:45:00,9.29,9.29,9.23,9.23,24400.0,9.0323,9.0323,8.974,8.974,24400.0
2010-01-12 10:50:00,9.23,9.23,9.22,9.23,4000.0,8.974,8.974,8.9642,8.974,4000.0
2010-01-12 10:55:00,9.22,9.23,9.21,9.22,4100.0,8.9642,8.974,8.9545,8.9642,4100.0
2010-01-12 11:00:00,9.22,9.22,9.2,9.21,7300.0,8.9642,8.9642,8.9448,8.9545,7300.0
2010-01-12 11:05:00,9.2,9.22,9.2,9.22,10600.0,8.9448,8.9642,8.9448,8.9642,10600.0
2010-01-12 11:10:00,9.22,9.22,9.15,9.15,29900.0,8.9642,8.9642,8.8962,8.8962,29900.0
2010-01-12 11:15:00,9.15,9.16,9.13,9.15,30900.0,8.8962,8.9059,8.8767,8.8962,30900.0
2010-01-12 11:20:00,9.14,9.16,9.13,9.13,12500.0,8.8865,8.9059,8.8767,8.8767,12500.0
2010-01-12 11:25:00,9.13,9.14,9.13,9.13,11100.0,8.8767,8.8865,8.8767,8.8767,11100.0
2010-01-12 11:30:00,9.13,9.14,9.12,9.12,9400.0,8.8767,8.8865,8.867,8.867,9400.0
2010-01-12 11:35:00,9.13,9.13,9.1,9.11,34100.0,8.8767,8.8767,8.8476,8.8573,34100.0
2010-01-12 11:40:00,9.12,9.15,9.11,9.14,11900.0,8.867,8.8962,8.8573,8.8865,11900.0
2010-01-12 11:45:00,9.13,9.14,9.11,9.14,10500.0,8.8767,8.8865,8.8573,8.8865,10500.0
2010-01-12 11:50:00,9.13,9.15,9.13,9.14,5200.0,8.8767,8.8962,8.8767,8.8865,5200.0
2010-01-12 11:55:00,9.15,9.15,9.12,9.13,10400.0,8.8962,8.8962,8.867,8.8767,10400.0
2010-01-12 12:00:00,9.12,9.13,9.11,9.12,27900.0,8.867,8.8767,8.8573,8.867,27900.0
2010-01-12 12:05:00,9.13,9.15,9.13,9.13,10300.0,8.8767,8.8962,8.8767,8.8767,10300.0
2010-01-12 12:10:00,9.14,9.14,9.11,9.11,17500.0,8.8865,8.8865,8.8573,8.8573,17500.0
2010-01-12 12:15:00,9.11,9.11,9.05,9.06,41700.0,8.8573,8.8573,8.799,8.8087,41700.0
2010-01-12 12:20:00,9.06,9.07,9.0,9.0,32700.0,8.8087,8.8184,8.7503,8.7503,32700.0
2010-01-12 12:25:00,9.0,9.01,9.0,9.01,8900.0,8.7503,8.7601,8.7503,8.7601,8900.0
2010-01-12 12:30:00,9.01,9.01,9.0,9.0,18700.0,8.7601,8.7601,8.7503,8.7503,18700.0
2010-01-12 12:35:00,9.01,9.03,9.0,9.03,25600.0,8.7601,8.7795,8.7503,8.7795,25600.0
2010-01-12 12:40:00,9.03,9.04,9.0,9.01,20000.0,8.7795,8.7892,8.7503,8.7601,20000.0
2010-01-12 12:45:00,9.01,9.02,9.0,9.0,10000.0,8.7601,8.7698,8.7503,8.7503,10000.0
2010-01-12 12:50:00,9.01,9.01,8.97,9.01,35500.0,8.7601,8.7601,8.7212,8.7601,35500.0
2010-01-12 12:55:00,9.01,9.03,9.0,9.0,10000.0,8.7601,8.7795,8.7503,8.7503,10000.0
2010-01-12 13:00:00,9.01,9.04,9.01,9.04,9300.0,8.7601,8.7892,8.7601,8.7892,9300.0
2010-01-12 13:05:00,9.04,9.06,9.02,9.02,13300.0,8.7892,8.8087,8.7698,8.7698,13300.0
2010-01-12 13:10:00,9.03,9.07,9.02,9.07,12800.0,8.7795,8.8184,8.7698,8.8184,12800.0
2010-01-12 13:15:00,9.07,9.08,9.04,9.04,9300.0,8.8184,8.8281,8.7892,8.7892,9300.0
2010-01-12 13:20:00,9.04,9.07,9.01,9.07,13600.0,8.7892,8.8184,8.7601,8.8184,13600.0
2010-01-12 13:25:00,9.07,9.1,9.06,9.06,399700.0,8.8184,8.8476,8.8087,8.8087,399700.0
2010-01-12 13:30:00,9.06,9.06,9.05,9.06,8100.0,8.8087,8.8087,8.799,8.8087,8100.0
2010-01-12 13:35:00,9.06,9.08,9.06,9.06,10400.0,8.8087,8.8281,8.8087,8.8087,10400.0
2010-01-12 13:40:00,9.07,9.07,9.05,9.06,11200.0,8.8184,8.8184,8.799,8.8087,11200.0
2010-01-12 13:45:00,9.05,9.07,9.05,9.07,6700.0,8.799,8.8184,8.799,8.8184,6700.0
2010-01-12 13:50:00,9.07,9.08,9.06,9.07,7800.0,8.8184,8.8281,8.8087,8.8184,7800.0
2010-01-12 13:55:00,9.08,9.11,9.07,9.11,16300.0,8.8281,8.8573,8.8184,8.8573,16300.0
2010-01-12 14:00:00,9.11,9.12,9.08,9.11,20500.0,8.8573,8.867,8.8281,8.8573,20500.0
2010-01-12 14:05:00,9.11,9.13,9.11,9.12,6700.0,8.8573,8.8767,8.8573,8.867,6700.0
2010-01-12 14:10:00,9.11,9.12,9.09,9.09,7200.0,8.8573,8.867,8.8378,8.8378,7200.0
2010-01-12 14:15:00,9.09,9.11,9.09,9.11,6900.0,8.8378,8.8573,8.8378,8.8573,6900.0
2010-01-12 14:20:00,9.1,9.12,9.1,9.12,3800.0,8.8476,8.867,8.8476,8.867,3800.0
2010-01-12 14:25:00,9.11,9.12,9.1,9.12,11000.0,8.8573,8.867,8.8476,8.867,11000.0
2010-01-12 14:30:00,9.12,9.12,9.09,9.12,18500.0,8.867,8.867,8.8378,8.867,18500.0
2010-01-12 14:35:00,9.12,9.12,9.1,9.1,10400.0,8.867,8.867,8.8476,8.8476,10400.0
2010-01-12 14:40:00,9.11,9.11,9.06,9.07,8300.0,8.8573,8.8573,8.8087,8.8184,8300.0
2010-01-12 14:45:00,9.07,9.12,9.06,9.12,11900.0,8.8184,8.867,8.8087,8.867,11900.0
2010-01-12 14:50:00,9.13,9.14,9.13,9.14,4100.0,8.8767,8.8865,8.8767,8.8865,4100.0
2010-01-12 14:55:00,9.14,9.15,9.14,9.15,10200.0,8.8865,8.8962,8.8865,8.8962,10200.0
2010-01-12 15:00:00,9.14,9.15,9.1,9.11,18700.0,8.8865,8.8962,8.8476,8.8573,18700.0
2010-01-12 15:05:00,9.11,9.12,9.1,9.12,12100.0,8.8573,8.867,8.8476,8.867,12100.0
2010-01-12 15:10:00,9.12,9.13,9.12,9.13,4700.0,8.867,8.8767,8.867,8.8767,4700.0
2010-01-12 15:15:00,9.12,9.12,9.09,9.1,13600.0,8.867,8.867,8.8378,8.8476,13600.0
2010-01-12 15:20:00,9.1,9.13,9.08,9.08,14500.0,8.8476,8.8767,8.8281,8.8281,14500.0
2010-01-12 15:25:00,9.08,9.12,9.08,9.1,19000.0,8.8281,8.867,8.8281,8.8476,19000.0
2010-01-12 15:30:00,9.1,9.11,9.08,9.09,31900.0,8.8476,8.8573,8.8281,8.8378,31900.0
2010-01-12 15:35:00,9.1,9.11,9.09,9.1,14100.0,8.8476,8.8573,8.8378,8.8476,14100.0
2010-01-12 15:40:00,9.1,9.11,9.08,9.09,30500.0,8.8476,8.8573,8.8281,8.8378,30500.0
2010-01-12 15:45:00,9.09,9.15,9.09,9.15,26900.0,8.8378,8.8962,8.8378,8.8962,26900.0
2010-01-12 15:50:00,9.15,9.16,9.12,9.12,49900.0,8.8962,8.9059,8.867,8.867,49900.0
2010-01-12 15:55:00,9.13,9.16,9.12,9.14,44100.0,8.8767,8.9059,8.867,8.8865,44100.0
2010-01-13 09:30:00,9.16,9.21,9.16,9.2,14500.0,8.9059,8.9545,8.9059,8.9448,14500.0
2010-01-13 09:35:00,9.19,9.21,9.01,9.04,20100.0,8.9351,8.9545,8.7601,8.7892,20100.0
2010-01-13 09:40:00,9.04,9.04,9.0,9.0,6400.0,8.7892,8.7892,8.7503,8.7503,6400.0
2010-01-13 09:45:00,9.01,9.03,9.0,9.0,17600.0,8.7601,8.7795,8.7503,8.7503,17600.0
2010-01-13 09:50:00,9.0,9.02,9.0,9.02,14300.0,8.7503,8.7698,8.7503,8.7698,14300.0
2010-01-13 09:55:00,9.03,9.06,9.02,9.04,6000.0,8.7795,8.8087,8.7698,8.7892,6000.0
2010-01-13 10:00:00,9.04,9.04,8.99,8.99,11300.0,8.7892,8.7892,8.7406,8.7406,11300.0
2010-01-13 10:05:00,9.0,9.0,8.94,8.94,14200.0,8.7503,8.7503,8.692,8.692,14200.0
2010-01-13 10:10:00,8.94,8.95,8.91,8.93,10800.0,8.692,8.7017,8.6628,8.6823,10800.0
2010-01-13 10:15:00,8.94,8.94,8.93,8.94,4600.0,8.692,8.692,8.6823,8.692,4600.0
2010-01-13 10:20:00,8.94,8.94,8.9,8.9,8000.0,8.692,8.692,8.6531,8.6531,8000.0
2010-01-13 10:25:00,8.9,8.93,8.9,8.92,8800.0,8.6531,8.6823,8.6531,8.6726,8800.0
2010-01-13 10:30:00,8.92,8.96,8.92,8.94,13400.0,8.6726,8.7115,8.6726,8.692,13400.0
2010-01-13 10:35:00,8.93,8.95,8.93,8.95,5500.0,8.6823,8.7017,8.6823,8.7017,5500.0
2010-01-13 10:40:00,8.94,8.94,8.9,8.93,13700.0,8.692,8.692,8.6531,8.6823,13700.0
2010-01-13 10:45:00,8.92,8.92,8.9,8.91,11600.0,8.6726,8.6726,8.6531,8.6628,11600.0
2010-01-13 10:50:00,8.91,8.94,8.91,8.94,7400.0,8.6628,8.692,8.6628,8.692,7400.0
2010-01-13 10:55:00,8.94,8.96,8.94,8.95,11600.0,8.692,8.7115,8.692,8.7017,11600.0
2010-01-13 11:00:00,8.94,8.95,8.92,8.93,8000.0,8.692,8.7017,8.6726,8.6823,8000.0
2010-01-13 11:05:00,8.92,8.96,8.92,8.96,747400.0,8.6726,8.7115,8.6726,8.7115,747400.0
2010-01-13 11:10:00,8.96,8.97,8.94,8.97,9400.0,8.7115,8.7212,8.692,8.7212,9400.0
2010-01-13 11:15:00,8.97,8.99,8.94,8.97,11500.0,8.7212,8.7406,8.692,8.7212,11500.0
2010-01-13 11:20:00,8.97,9.05,8.97,9.04,13200.0,8.7212,8.799,8.7212,8.7892,13200.0
2010-01-13 11:25:00,9.05,9.07,9.04,9.06,5300.0,8.799,8.8184,8.7892,8.8087,5300.0
2010-01-13 11:30:00,9.06,9.07,9.05,9.07,6200.0,8.8087,8.8184,8.799,8.8184,6200.0
2010-01-13 11:35:00,9.07,9.09,9.07,9.08,6600.0,8.8184,8.8378,8.8184,8.8281,6600.0
2010-01-13 11:40:00,9.09,9.1,9.08,9.1,4200.0,8.8378,8.8476,8.8281,8.8476,4200.0
2010-01-13 11:45:00,9.1,9.1,9.09,9.1,4600.0,8.8476,8.8476,8.8378,8.8476,4600.0
2010-01-13 11:50:00,9.1,9.15,9.09,9.14,12300.0,8.8476,8.8962,8.8378,8.8865,12300.0
2010-01-13 11:55:00,9.14,9.17,9.12,9.14,13200.0,8.8865,8.9156,8.867,8.8865,13200.0
2010-01-13 12:00:00,9.13,9.16,9.13,9.15,7900.0,8.8767,8.9059,8.8767,8.8962,7900.0
2010-01-13 12:05:00,9.15,9.16,9.11,9.12,11800.0,8.8962,8.9059,8.8573,8.867,11800.0
2010-01-13 12:10:00,9.1,9.11,9.07,9.08,13400.0,8.8476,8.8573,8.8184,8.8281,13400.0
2010-01-13 12:15:00,9.08,9.08,9.06,9.07,10400.0,8.8281,8.8281,8.8087,8.8184,10400.0
2010-01-13 12:20:00,9.08,9.09,9.03,9.03,40200.0,8.8281,8.8378,8.7795,8.7795,40200.0
2010-01-13 12:25:00,9.03,9.04,9.01,9.01,24800.0,8.7795,8.7892,8.7601,8.7601,24800.0
2010-01-13 12:30:00,9.01,9.03,9.0,9.0,31100.0,8.7601,8.7795,8.7503,8.7503,31100.0
2010-01-13 12:35:00,9.0,9.02,9.0,9.0,13400.0,8.7503,8.7698,8.7503,8.7503,13400.0
2010-01-13 12:40:00,9.01,9.02,8.96,8.97,27700.0,8.7601,8.7698,8.7115,8.7212,27700.0
2010-01-13 12:45:00,8.97,8.98,8.95,8.95,32200.0,8.7212,8.7309,8.7017,8.7017,32200.0
2010-01-13 12:50:00,8.95,8.98,8.95,8.95,50300.0,8.7017,8.7309,8.7017,8.7017,50300.0
2010-01-13 12:55:00,8.95,8.96,8.88,8.89,65400.0,8.7017,8.7115,8.6337,8.6434,65400.0
2010-01-13 13:00:00,8.9,8.91,8.89,8.89,35000.0,8.6531,8.6628,8.6434,8.6434,35000.0
2010-01-13 13:05:00,8.89,8.9,8.89,8.9,8700.0,8.6434,8.6531,8.6434,8.6531,8700.0
2010-01-13 13:10:00,8.89,8.91,8.87,8.87,36300.0,8.6434,8.6628,8.6239,8.6239,36300.0
2010-01-13 13:15:00,8.87,8.88,8.86,8.86,30400.0,8.6239,8.6337,8.6142,8.6142,30400.0
2010-01-13 13:20:00,8.86,8.89,8.86,8.88,29000.0,8.6142,8.6434,8.6142,8.6337,29000.0
2010-01-13 13:25:00,8.87,8.88,8.86,8.87,23600.0,8.6239,8.6337,8.6142,8.6239,23600.0
2010-01-13 13:30:00,8.88,8.9,8.87,8.88,44400.0,8.6337,8.6531,8.6239,8.6337,44400.0
2010-01-13 13:35:00,8.89,8.9,8.88,8.88,21300.0,8.6434,8.6531,8.6337,8.6337,21300.0
2010-01-13 13:40:00,8.88,8.9,8.88,8.89,22200.0,8.6337,8.6531,8.6337,8.6434,22200.0
2010-01-13 13:45:00,8.89,8.9,8.88,8.88,20600.0,8.6434,8.6531,8.6337,8.6337,20600.0
2010-01-13 13:50:00,8.89,8.89,8.85,8.86,47000.0,8.6434,8.6434,8.6045,8.6142,47000.0
2010-01-13 13:55:00,8.86,8.87,8.85,8.86,21400.0,8.6142,8.6239,8.6045,8.6142,21400.0
2010-01-13 14:00:00,8.85,8.92,8.85,8.89,62700.0,8.6045,8.6726,8.6045,8.6434,62700.0
2010-01-13 14:05:00,8.89,8.9,8.87,8.89,20200.0,8.6434,8.6531,8.6239,8.6434,20200.0
2010-01-13 14:10:00,8.9,8.94,8.9,8.9,19200.0,8.6531,8.692,8.6531,8.6531,19200.0
2010-01-13 14:15:00,8.91,8.93,8.9,8.9,24700.0,8.6628,8.6823,8.6531,8.6531,24700.0
2010-01-13 14:20:00,8.9,8.91,8.88,8.88,43300.0,8.6531,8.6628,8.6337,8.6337,43300.0
2010-01-13 14:25:00,8.88,8.9,8.88,8.88,20100.0,8.6337,8.6531,8.6337,8.6337,20100.0
2010-01-13 14:30:00,8.89,8.9,8.88,8.88,25900.0,8.6434,8.6531,8.6337,8.6337,25900.0
2010-01-13 14:35:00,8.88,8.9,8.88,8.88,16100.0,8.6337,8.6531,8.6337,8.6337,16100.0
2010-01-13 14:40:00,8.88,8.9,8.88,8.88,26800.0,8.6337,8.6531,8.6337,8.6337,26800.0
2010-01-13 14:45:00,8.89,8.91,8.88,8.9,38200.0,8.6434,8.6628,8.6337,8.6531,38200.0
2010-01-13 14:50:00,8.9,8.91,8.87,8.87,38100.0,8.6531,8.6628,8.6239,8.6239,38100.0
2010-01-13 14:55:00,8.87,8.89,8.87,8.89,32800.0,8.6239,8.6434,8.6239,8.6434,32800.0
2010-01-13 15:00:00,8.89,8.9,8.86,8.87,43700.0,8.6434,8.6531,8.6142,8.6239,43700.0
2010-01-13 15:05:00,8.87,8.89,8.86,8.86,34100.0,8.6239,8.6434,8.6142,8.6142,34100.0
2010-01-13 15:10:00,8.86,8.87,8.85,8.86,33600.0,8.6142,8.6239,8.6045,8.6142,33600.0
2010-01-13 15:15:00,8.85,8.9,8.85,8.88,83800.0,8.6045,8.6531,8.6045,8.6337,83800.0
2010-01-13 15:20:00,8.88,8.88,8.85,8.86,39000.0,8.6337,8.6337,8.6045,8.6142,39000.0
2010-01-13 15:25:00,8.87,8.88,8.86,8.86,38700.0,8.6239,8.6337,8.6142,8.6142,38700.0
2010-01-13 15:30:00,8.86,8.9,8.85,8.89,124000.0,8.6142,8.6531,8.6045,8.6434,124000.0
2010-01-13 15:35:00,8.9,8.94,8.88,8.94,147800.0,8.6531,8.692,8.6337,8.692,147800.0
2010-01-13 15:40:00,8.94,8.95,8.92,8.95,120400.0,8.692,8.7017,8.6726,8.7017,120400.0
2010-01-13 15:45:00,8.95,8.98,8.94,8.97,107200.0,8.7017,8.7309,8.692,8.7212,107200.0
2010-01-13 15:50:00,8.98,8.98,8.95,8.95,144300.0,8.7309,8.7309,8.7017,8.7017,144300.0
2010-01-13 15:55:00,8.96,8.99,8.95,8.98,206600.0,8.7115,8.7406,8.7017,8.7309,206600.0
2010-01-14 09:30:00,8.97,8.97,8.92,8.96,22200.0,8.7212,8.7212,8.6726,8.7115,22200.0
2010-01-14 09:35:00,8.95,9.0,8.93,8.98,37400.0,8.7017,8.7503,8.6823,8.7309,37400.0
2010-01-14 09:40:00,8.98,9.0,8.94,8.96,6700.0,8.7309,8.7503,8.692,8.7115,6700.0
2010-01-14 09:45:00,8.96,8.98,8.95,8.97,10900.0,8.7115,8.7309,8.7017,8.7212,10900.0
2010-01-14 09:50:00,8.98,9.0,8.95,8.97,17400.0,8.7309,8.7503,8.7017,8.7212,17400.0
2010-01-14 09:55:00,8.97,8.98,8.95,8.97,31400.0,8.7212,8.7309,8.7017,8.7212,31400.0
2010-01-14 10:00:00,8.96,8.98,8.95,8.96,10200.0,8.7115,8.7309,8.7017,8.7115,10200.0
2010-01-14 10:05:00,8.95,8.96,8.91,8.94,56300.0,8.7017,8.7115,8.6628,8.692,56300.0
2010-01-14 10:10:00,8.94,8.95,8.91,8.94,20200.0,8.692,8.7017,8.6628,8.692,20200.0
2010-01-14 10:15:00,8.95,8.95,8.92,8.93,5400.0,8.7017,8.7017,8.6726,8.6823,5400.0
2010-01-14 10:20:00,8.93,8.97,8.93,8.97,5900.0,8.6823,8.7212,8.6823,8.7212,5900.0
2010-01-14 10:25:00,8.97,8.97,8.92,8.93,8100.0,8.7212,8.7212,8.6726,8.6823,8100.0
2010-01-14 10:30:00,8.94,8.95,8.93,8.93,10400.0,8.692,8.7017,8.6823,8.6823,10400.0
2010-01-14 10:35:00,8.93,8.96,8.93,8.93,100400.0,8.6823,8.7115,8.6823,8.6823,100400.0
2010-01-14 10:40:00,8.93,8.95,8.93,8.94,9100.0,8.6823,8.7017,8.6823,8.692,9100.0
2010-01-14 10:45:00,8.94,8.95,8.93,8.94,14000.0,8.692,8.7017,8.6823,8.692,14000.0
2010-01-14 10:50:00,8.94,8.95,8.93,8.93,11100.0,8.692,8.7017,8.6823,8.6823,11100.0
2010-01-14 10:55:00,8.93,8.94,8.91,8.91,30400.0,8.6823,8.692,8.6628,8.6628,30400.0
2010-01-14 11:00:00,8.9,8.93,8.87,8.91,27700.0,8.6531,8.6823,8.6239,8.6628,27700.0
2010-01-14 11:05:00,8.91,8.97,8.91,8.95,21500.0,8.6628,8.7212,8.6628,8.7017,21500.0
2010-01-14 11:10:00,8.94,8.96,8.91,8.93,15800.0,8.692,8.7115,8.6628,8.6823,15800.0
2010-01-14 11:15:00,8.94,8.96,8.91,8.92,14600.0,8.692,8.7115,8.6628,8.6726,14600.0
2010-01-14 11:20:00,8.92,8.93,8.91,8.92,2500.0,8.6726,8.6823,8.6628,8.6726,2500.0
2010-01-14 11:25:00,8.92,8.94,8.91,8.94,4700.0,8.6726,8.692,8.6628,8.692,4700.0
2010-01-14 11:30:00,8.94,8.96,8.93,8.94,7300.0,8.692,8.7115,8.6823,8.692,7300.0
2010-01-14 11:35:00,8.94,8.95,8.92,8.92,15500.0,8.692,8.7017,8.6726,8.6726,15500.0
2010-01-14 11:40:00,8.93,8.94,8.93,8.93,4300.0,8.6823,8.692,8.6823,8.6823,4300.0
2010-01-14 11:45:00,8.92,8.93,8.91,8.91,6200.0,8.6726,8.6823,8.6628,8.6628,6200.0
2010-01-14 11:50:00,8.92,8.92,8.91,8.92,1600.0,8.6726,8.6726,8.6628,8.6726,1600.0
2010-01-14 11:55:00,8.93,8.93,8.91,8.92,5600.0,8.6823,8.6823,8.6628,8.6726,5600.0
2010-01-14 12:00:00,8.92,8.93,8.91,8.91,3000.0,8.6726,8.6823,8.6628,8.6628,3000.0
2010-01-14 12:05:00,8.91,8.93,8.91,8.93,5000.0,8.6628,8.6823,8.6628,8.6823,5000.0
2010-01-14 12:10:00,8.93,8.94,8.92,8.93,3000.0,8.6823,8.692,8.6726,8.6823,3000.0
2010-01-14 12:15:00,8.94,8.95,8.93,8.94,5800.0,8.692,8.7017,8.6823,8.692,5800.0
2010-01-14 12:20:00,8.94,8.97,8.94,8.96,5100.0,8.692,8.7212,8.692,8.7115,5100.0
2010-01-14 12:25:00,8.97,8.97,8.93,8.94,15400.0,8.7212,8.7212,8.6823,8.692,15400.0
2010-01-14 12:30:00,8.95,8.96,8.93,8.93,9000.0,8.7017,8.7115,8.6823,8.6823,9000.0
2010-01-14 12:35:00,8.94,8.96,8.93,8.93,10800.0,8.692,8.7115,8.6823,8.6823,10800.0
2010-01-14 12:40:00,8.94,8.94,8.91,8.91,8100.0,8.692,8.692,8.6628,8.6628,8100.0
2010-01-14 12:45:00,8.91,8.93,8.91,8.92,9900.0,8.6628,8.6823,8.6628,8.6726,9900.0
2010-01-14 12:50:00,8.92,8.92,8.91,8.91,3600.0,8.6726,8.6726,8.6628,8.6628,3600.0
2010-01-14 12:55:00,8.92,8.92,8.91,8.91,3200.0,8.6726,8.6726,8.6628,8.6628,3200.0
2010-01-14 13:00:00,8.92,8.93,8.91,8.92,8700.0,8.6726,8.6823,8.6628,8.6726,8700.0
2010-01-14 13:05:00,8.92,8.94,8.92,8.93,4000.0,8.6726,8.692,8.6726,8.6823,4000.0
2010-01-14 13:10:00,8.93,8.95,8.92,8.92,9700.0,8.6823,8.7017,8.6726,8.6726,9700.0
2010-01-14 13:15:00,8.92,8.93,8.91,8.91,1800.0,8.6726,8.6823,8.6628,8.6628,1800.0
2010-01-14 13:20:00,8.91,8.94,8.91,8.93,6600.0,8.6628,8.692,8.6628,8.6823,6600.0
2010-01-14 13:25:00,8.93,8.94,8.93,8.94,2900.0,8.6823,8.692,8.6823,8.692,2900.0
2010-01-14 13:30:00,8.95,8.98,8.94,8.97,4200.0,8.7017,8.7309,8.692,8.7212,4200.0
2010-01-14 13:35:00,8.96,8.97,8.96,8.97,4500.0,8.7115,8.7212,8.7115,8.7212,4500.0
2010-01-14 13:40:00,8.97,8.98,8.96,8.97,5500.0,8.7212,8.7309,8.7115,8.7212,5500.0
2010-01-14 13:45:00,8.98,8.99,8.94,8.94,12200.0,8.7309,8.7406,8.692,8.692,12200.0
2010-01-14 13:50:00,8.94,8.96,8.94,8.94,6100.0,8.692,8.7115,8.692,8.692,6100.0
2010-01-14 13:55:00,8.93,8.94,8.93,8.94,1000.0,8.6823,8.692,8.6823,8.692,1000.0
2010-01-14 14:00:00,8.94,8.96,8.93,8.95,6900.0,8.692,8.7115,8.6823,8.7017,6900.0
2010-01-14 14:05:00,8.95,8.97,8.95,8.97,2500.0,8.7017,8.7212,8.7017,8.7212,2500.0
2010-01-14 14:10:00,8.97,8.99,8.92,8.93,20800.0,8.7212,8.7406,8.6726,8.6823,20800.0
2010-01-14 14:15:00,8.94,8.94,8.93,8.94,4500.0,8.692,8.692,8.6823,8.692,4500.0
2010-01-14 14:20:00,8.95,8.97,8.94,8.97,9500.0,8.7017,8.7212,8.692,8.7212,9500.0
2010-01-14 14:25:00,8.97,8.98,8.97,8.97,10100.0,8.7212,8.7309,8.7212,8.7212,10100.0
2010-01-14 14:30:00,8.97,8.98,8.97,8.98,7100.0,8.7212,8.7309,8.7212,8.7309,7100.0
2010-01-14 14:35:00,8.97,8.99,8.97,8.98,14700.0,8.7212,8.7406,8.7212,8.7309,14700.0
2010-01-14 14:40:00,8.98,9.0,8.97,8.98,13600.0,8.7309,8.7503,8.7212,8.7309,13600.0
2010-01-14 14:45:00,8.99,8.99,8.96,8.97,12200.0,8.7406,8.7406,8.7115,8.7212,12200.0
2010-01-14 14:50:00,8.96,8.99,8.95,8.96,15200.0,8.7115,8.7406,8.7017,8.7115,15200.0
2010-01-14 14:55:00,8.97,8.98,8.94,8.94,12900.0,8.7212,8.7309,8.692,8.692,12900.0
2010-01-14 15:00:00,8.94,8.98,8.94,8.97,11900.0,8.692,8.7309,8.692,8.7212,11900.0
2010-01-14 15:05:00,8.97,8.97,8.95,8.95,6500.0,8.7212,8.7212,8.7017,8.7017,6500.0
2010-01-14 15:10:00,8.96,8.98,8.94,8.97,14400.0,8.7115,8.7309,8.692,8.7212,14400.0
2010-01-14 15:15:00,8.97,8.98,8.95,8.96,8900.0,8.7212,8.7309,8.7017,8.7115,8900.0
2010-01-14 15:20:00,8.96,8.97,8.96,8.97,3300.0,8.7115,8.7212,8.7115,8.7212,3300.0
2010-01-14 15:25:00,8.97,8.97,8.94,8.94,14700.0,8.7212,8.7212,8.692,8.692,14700.0
2010-01-14 15:30:00,8.95,8.96,8.94,8.95,8300.0,8.7017,8.7115,8.692,8.7017,8300.0
2010-01-14 15:35:00,8.96,8.96,8.94,8.95,11600.0,8.7115,8.7115,8.692,8.7017,11600.0
2010-01-14 15:40:00,8.95,8.95,8.94,8.95,5500.0,8.7017,8.7017,8.692,8.7017,5500.0
2010-01-14 15:45:00,8.95,8.96,8.94,8.95,39300.0,8.7017,8.7115,8.692,8.7017,39300.0
2010-01-14 15:50:00,8.95,8.96,8.94,8.96,11400.0,8.7017,8.7115,8.692,8.7115,11400.0
2010-01-14 15:55:00,8.96,9.0,8.95,8.99,133000.0,8.7115,8.7503,8.7017,8.7406,133000.0
2010-01-15 09:30:00,9.03,9.09,8.97,9.08,64800.0,8.7795,8.8378,8.7212,8.8281,64800.0
2010-01-15 09:35:00,9.08,9.08,9.01,9.01,4900.0,8.8281,8.8281,8.7601,8.7601,4900.0
2010-01-15 09:40:00,9.01,9.06,9.0,9.04,11200.0,8.7601,8.8087,8.7503,8.7892,11200.0
2010-01-15 09:45:00,9.04,9.04,8.99,9.0,12800.0,8.7892,8.7892,8.7406,8.7503,12800.0
2010-01-15 09:50:00,9.0,9.0,8.93,8.99,27800.0,8.7503,8.7503,8.6823,8.7406,27800.0
2010-01-15 09:55:00,8.99,9.03,8.96,9.01,32800.0,8.7406,8.7795,8.7115,8.7601,32800.0
2010-01-15 10:00:00,9.01,9.02,8.95,8.96,53400.0,8.7601,8.7698,8.7017,8.7115,53400.0
2010-01-15 10:05:00,8.96,9.0,8.91,8.95,63800.0,8.7115,8.7503,8.6628,8.7017,63800.0
2010-01-15 10:10:00,8.94,9.06,8.92,9.04,47000.0,8.692,8.8087,8.6726,8.7892,47000.0
2010-01-15 10:15:00,9.04,9.08,9.01,9.06,40100.0,8.7892,8.8281,8.7601,8.8087,40100.0
2010-01-15 10:20:00,9.06,9.12,9.06,9.11,28200.0,8.8087,8.867,8.8087,8.8573,28200.0
2010-01-15 10:25:00,9.1,9.11,9.05,9.06,55800.0,8.8476,8.8573,8.799,8.8087,55800.0
2010-01-15 10:30:00,9.06,9.08,9.03,9.03,37000.0,8.8087,8.8281,8.7795,8.7795,37000.0
2010-01-15 10:35:00,9.03,9.06,9.01,9.03,21400.0,8.7795,8.8087,8.7601,8.7795,21400.0
2010-01-15 10:40:00,9.02,9.03,8.98,9.0,12000.0,8.7698,8.7795,8.7309,8.7503,12000.0
2010-01-15 10:45:00,9.0,9.01,8.96,9.01,12500.0,8.7503,8.7601,8.7115,8.7601,12500.0
2010-01-15 10:50:00,9.01,9.02,8.98,8.98,18000.0,8.7601,8.7698,8.7309,8.7309,18000.0
2010-01-15 10:55:00,8.98,8.98,8.95,8.97,22100.0,8.7309,8.7309,8.7017,8.7212,22100.0
2010-01-15 11:00:00,8.97,8.99,8.95,8.96,14200.0,8.7212,8.7406,8.7017,8.7115,14200.0
2010-01-15 11:05:00,8.96,9.0,8.95,8.97,32500.0,8.7115,8.7503,8.7017,8.7212,32500.0
2010-01-15 11:10:00,8.96,9.02,8.96,9.01,15900.0,8.7115,8.7698,8.7115,8.7601,15900.0
2010-01-15 11:15:00,9.01,9.01,9.0,9.0,5300.0,8.7601,8.7601,8.7503,8.7503,5300.0
2010-01-15 11:20:00,9.0,9.03,8.98,9.01,18600.0,8.7503,8.7795,8.7309,8.7601,18600.0
2010-01-15 11:25:00,9.01,9.04,9.0,9.02,27800.0,8.7601,8.7892,8.7503,8.7698,27800.0
2010-01-15 11:30:00,9.02,9.07,9.02,9.07,26000.0,8.7698,8.8184,8.7698,8.8184,26000.0
2010-01-15 11:35:00,9.06,9.12,9.05,9.11,24800.0,8.8087,8.867,8.799,8.8573,24800.0
2010-01-15 11:40:00,9.11,9.15,9.11,9.13,19800.0,8.8573,8.8962,8.8573,8.8767,19800.0
2010-01-15 11:45:00,9.13,9.15,9.1,9.14,28500.0,8.8767,8.8962,8.8476,8.8865,28500.0
2010-01-15 11:50:00,9.14,9.15,9.05,9.05,38600.0,8.8865,8.8962,8.799,8.799,38600.0
2010-01-15 11:55:00,9.06,9.08,9.02,9.07,32100.0,8.8087,8.8281,8.7698,8.8184,32100.0
2010-01-15 12:00:00,9.07,9.07,8.99,9.01,25300.0,8.8184,8.8184,8.7406,8.7601,25300.0
2010-01-15 12:05:00,9.01,9.02,8.99,8.99,8800.0,8.7601,8.7698,8.7406,8.7406,8800.0
2010-01-15 12:10:00,9.0,9.01,8.98,8.99,18000.0,8.7503,8.7601,8.7309,8.7406,18000.0
2010-01-15 12:15:00,9.0,9.0,8.97,8.97,6800.0,8.7503,8.7503,8.7212,8.7212,6800.0
2010-01-15 12:20:00,8.98,8.98,8.96,8.96,12200.0,8.7309,8.7309,8.7115,8.7115,12200.0
2010-01-15 12:25:00,8.97,8.97,8.95,8.95,11100.0,8.7212,8.7212,8.7017,8.7017,11100.0
2010-01-15 12:30:00,8.95,8.95,8.93,8.94,17900.0,8.7017,8.7017,8.6823,8.692,17900.0
2010-01-15 12:35:00,8.94,8.96,8.93,8.96,13900.0,8.692,8.7115,8.6823,8.7115,13900.0
2010-01-15 12:40:00,8.96,8.97,8.93,8.93,12400.0,8.7115,8.7212,8.6823,8.6823,12400.0
2010-01-15 12:45:00,8.93,8.98,8.93,8.98,20400.0,8.6823,8.7309,8.6823,8.7309,20400.0
2010-01-15 12:50:00,8.97,8.98,8.95,8.95,12600.0,8.7212,8.7309,8.7017,8.7017,12600.0
2010-01-15 12:55:00,8.95,8.96,8.95,8.95,1800.0,8.7017,8.7115,8.7017,8.7017,1800.0
2010-01-15 13:00:00,8.95,8.98,8.95,8.96,10800.0,8.7017,8.7309,8.7017,8.7115,10800.0
2010-01-15 13:05:00,8.97,8.98,8.96,8.97,6200.0,8.7212,8.7309,8.7115,8.7212,6200.0
2010-01-15 13:10:00,8.97,8.97,8.96,8.96,5500.0,8.7212,8.7212,8.7115,8.7115,5500.0
2010-01-15 13:15:00,8.97,8.98,8.96,8.97,4900.0,8.7212,8.7309,8.7115,8.7212,4900.0
2010-01-15 13:20:00,8.96,8.97,8.95,8.95,9200.0,8.7115,8.7212,8.7017,8.7017,9200.0
2010-01-15 13:25:00,8.95,8.97,8.94,8.97,6000.0,8.7017,8.7212,8.692,8.7212,6000.0
2010-01-15 13:30:00,8.96,8.97,8.95,8.96,8400.0,8.7115,8.7212,8.7017,8.7115,8400.0
2010-01-15 13:35:00,8.96,8.99,8.96,8.98,12200.0,8.7115,8.7406,8.7115,8.7309,12200.0
2010-01-15 13:40:00,8.98,8.98,8.97,8.97,8300.0,8.7309,8.7309,8.7212,8.7212,8300.0
2010-01-15 13:45:00,8.98,9.0,8.97,8.99,15000.0,8.7309,8.7503,8.7212,8.7406,15000.0
2010-01-15 13:50:00,9.0,9.01,8.99,8.99,6000.0,8.7503,8.7601,8.7406,8.7406,6000.0
2010-01-15 13:55:00,8.99,9.02,8.99,9.01,5800.0,8.7406,8.7698,8.7406,8.7601,5800.0
2010-01-15 14:00:00,9.01,9.03,9.0,9.01,18000.0,8.7601,8.7795,8.7503,8.7601,18000.0
2010-01-15 14:05:00,9.01,9.02,9.01,9.01,6600.0,8.7601,8.7698,8.7601,8.7601,6600.0
2010-01-15 14:10:00,9.02,9.03,9.01,9.03,2400.0,8.7698,8.7795,8.7601,8.7795,2400.0
2010-01-15 14:15:00,9.02,9.03,9.0,9.01,12200.0,8.7698,8.7795,8.7503,8.7601,12200.0
2010-01-15 14:20:00,9.02,9.02,9.01,9.01,4600.0,8.7698,8.7698,8.7601,8.7601,4600.0
2010-01-15 14:25:00,9.01,9.02,8.99,8.99,10700.0,8.7601,8.7698,8.7406,8.7406,10700.0
2010-01-15 14:30:00,8.99,9.02,8.97,9.02,7200.0,8.7406,8.7698,8.7212,8.7698,7200.0
2010-01-15 14:35:00,9.01,9.02,9.0,9.02,9100.0,8.7601,8.7698,8.7503,8.7698,9100.0
2010-01-15 14:40:00,9.02,9.04,9.01,9.02,24400.0,8.7698,8.7892,8.7601,8.7698,24400.0
2010-01-15 14:45:00,9.02,9.03,9.02,9.02,5300.0,8.7698,8.7795,8.7698,8.7698,5300.0
2010-01-15 14:50:00,9.02,9.04,9.02,9.02,10600.0,8.7698,8.7892,8.7698,8.7698,10600.0
2010-01-15 14:55:00,9.03,9.07,9.02,9.06,35600.0,8.7795,8.8184,8.7698,8.8087,35600.0
2010-01-15 15:00:00,9.06,9.13,9.05,9.1,88200.0,8.8087,8.8767,8.799,8.8476,88200.0
2010-01-15 15:05:00,9.1,9.13,9.09,9.12,32000.0,8.8476,8.8767,8.8378,8.867,32000.0
2010-01-15 15:10:00,9.12,9.14,9.12,9.12,17200.0,8.867,8.8865,8.867,8.867,17200.0
2010-01-15 15:15:00,9.11,9.12,9.07,9.07,11400.0,8.8573,8.867,8.8184,8.8184,11400.0
2010-01-15 15:20:00,9.07,9.08,9.07,9.07,6200.0,8.8184,8.8281,8.8184,8.8184,6200.0
2010-01-15 15:25:00,9.07,9.11,9.06,9.1,18300.0,8.8184,8.8573,8.8087,8.8476,18300.0
2010-01-15 15:30:00,9.1,9.11,9.09,9.1,14200.0,8.8476,8.8573,8.8378,8.8476,14200.0
2010-01-15 15:35:00,9.1,9.12,9.1,9.11,28500.0,8.8476,8.867,8.8476,8.8573,28500.0
2010-01-15 15:40:00,9.11,9.14,9.1,9.13,36900.0,8.8573,8.8865,8.8476,8.8767,36900.0
2010-01-15 15:45:00,9.13,9.14,9.13,9.13,16200.0,8.8767,8.8865,8.8767,8.8767,16200.0
2010-01-15 15:50:00,9.14,9.14,9.12,9.12,24700.0,8.8865,8.8865,8.867,8.867,24700.0
2010-01-15 15:55:00,9.13,9.14,9.11,9.11,38600.0,8.8767,8.8865,8.8573,8.8573,38600.0
2010-01-19 09:30:00,9.19,9.27,9.11,9.18,32500.0,8.9351,9.0129,8.8573,8.9253,32500.0
2010-01-19 09:35:00,9.16,9.21,9.16,9.17,12900.0,8.9059,8.9545,8.9059,8.9156,12900.0
2010-01-19 09:40:00,9.18,9.29,9.17,9.25,16300.0,8.9253,9.0323,8.9156,8.9934,16300.0
2010-01-19 09:45:00,9.28,9.32,9.27,9.29,21100.0,9.0226,9.0615,9.0129,9.0323,21100.0
2010-01-19 09:50:00,9.29,9.29,9.21,9.21,26900.0,9.0323,9.0323,8.9545,8.9545,26900.0
2010-01-19 09:55:00,9.21,9.22,9.14,9.14,23600.0,8.9545,8.9642,8.8865,8.8865,23600.0
2010-01-19 10:00:00,9.15,9.16,9.11,9.12,36400.0,8.8962,8.9059,8.8573,8.867,36400.0
2010-01-19 10:05:00,9.13,9.15,9.1,9.11,26400.0,8.8767,8.8962,8.8476,8.8573,26400.0
2010-01-19 10:10:00,9.12,9.18,9.11,9.18,15900.0,8.867,8.9253,8.8573,8.9253,15900.0
2010-01-19 10:15:00,9.18,9.22,9.16,9.19,19700.0,8.9253,8.9642,8.9059,8.9351,19700.0
2010-01-19 10:20:00,9.19,9.2,9.18,9.2,16400.0,8.9351,8.9448,8.9253,8.9448,16400.0
2010-01-19 10:25:00,9.21,9.26,9.2,9.21,32300.0,8.9545,9.0031,8.9448,8.9545,32300.0
2010-01-19 10:30:00,9.21,9.26,9.21,9.22,26900.0,8.9545,9.0031,8.9545,8.9642,26900.0
2010-01-19 10:35:00,9.22,9.23,9.21,9.22,9300.0,8.9642,8.974,8.9545,8.9642,9300.0
2010-01-19 10:40:00,9.22,9.24,9.21,9.23,14500.0,8.9642,8.9837,8.9545,8.974,14500.0
2010-01-19 10:45:00,9.24,9.26,9.22,9.23,9500.0,8.9837,9.0031,8.9642,8.974,9500.0
2010-01-19 10:50:00,9.23,9.24,9.21,9.21,8800.0,8.974,8.9837,8.9545,8.9545,8800.0
2010-01-19 10:55:00,9.21,9.22,9.21,9.21,9100.0,8.9545,8.9642,8.9545,8.9545,9100.0
2010-01-19 11:00:00,9.22,9.23,9.21,9.22,13400.0,8.9642,8.974,8.9545,8.9642,13400.0
2010-01-19 11:05:00,9.22,9.23,9.21,9.21,10900.0,8.9642,8.974,8.9545,8.9545,10900.0
2010-01-19 11:10:00,9.22,9.22,9.18,9.18,15200.0,8.9642,8.9642,8.9253,8.9253,15200.0
2010-01-19 11:15:00,9.18,9.19,9.17,9.17,4100.0,8.9253,8.9351,8.9156,8.9156,4100.0
2010-01-19 11:20:00,9.18,9.18,9.15,9.15,7800.0,8.9253,8.9253,8.8962,8.8962,7800.0
2010-01-19 11:25:00,9.14,9.15,9.12,9.15,23300.0,8.8865,8.8962,8.867,8.8962,23300.0
2010-01-19 11:30:00,9.16,9.16,9.14,9.15,15900.0,8.9059,8.9059,8.8865,8.8962,15900.0
2010-01-19 11:35:00,9.15,9.18,9.14,9.16,10200.0,8.8962,8.9253,8.8865,8.9059,10200.0
2010-01-19 11:40:00,9.16,9.17,9.14,9.15,6400.0,8.9059,8.9156,8.8865,8.8962,6400.0
2010-01-19 11:45:00,9.15,9.17,9.15,9.17,3000.0,8.8962,8.9156,8.8962,8.9156,3000.0
2010-01-19 11:50:00,9.16,9.17,9.14,9.17,7100.0,8.9059,8.9156,8.8865,8.9156,7100.0
2010-01-19 11:55:00,9.17,9.18,9.12,9.15,54200.0,8.9156,8.9253,8.867,8.8962,54200.0
2010-01-19 12:00:00,9.15,9.17,9.15,9.16,4500.0,8.8962,8.9156,8.8962,8.9059,4500.0
2010-01-19 12:05:00,9.16,9.17,9.16,9.16,2200.0,8.9059,8.9156,8.9059,8.9059,2200.0
2010-01-19 12:10:00,9.15,9.17,9.15,9.17,3500.0,8.8962,8.9156,8.8962,8.9156,3500.0
2010-01-19 12:15:00,9.17,9.17,9.16,9.17,1900.0,8.9156,8.9156,8.9059,8.9156,1900.0
2010-01-19 12:20:00,9.17,9.18,9.16,9.17,7500.0,8.9156,8.9253,8.9059,8.9156,7500.0
2010-01-19 12:25:00,9.17,9.17,9.16,9.16,8900.0,8.9156,8.9156,8.9059,8.9059,8900.0
2010-01-19 12:30:00,9.16,9.18,9.16,9.16,7700.0,8.9059,8.9253,8.9059,8.9059,7700.0
2010-01-19 12:35:00,9.16,9.17,9.16,9.17,3900.0,8.9059,8.9156,8.9059,8.9156,3900.0
2010-01-19 12:40:00,9.17,9.17,9.16,9.17,4200.0,8.9156,8.9156,8.9059,8.9156,4200.0
2010-01-19 12:45:00,9.17,9.18,9.16,9.17,8300.0,8.9156,8.9253,8.9059,8.9156,8300.0
2010-01-19 12:50:00,9.18,9.19,9.17,9.17,15300.0,8.9253,8.9351,8.9156,8.9156,15300.0
2010-01-19 12:55:00,9.17,9.2,9.17,9.2,26300.0,8.9156,8.9448,8.9156,8.9448,26300.0
2010-01-19 13:00:00,9.19,9.2,9.17,9.19,11300.0,8.9351,8.9448,8.9156,8.9351,11300.0
2010-01-19 13:05:00,9.18,9.2,9.18,9.18,13600.0,8.9253,8.9448,8.9253,8.9253,13600.0
2010-01-19 13:10:00,9.18,9.2,9.18,9.19,6600.0,8.9253,8.9448,8.9253,8.9351,6600.0
2010-01-19 13:15:00,9.19,9.2,9.18,9.2,7800.0,8.9351,8.9448,8.9253,8.9448,7800.0
2010-01-19 13:20:00,9.19,9.2,9.19,9.19,1400.0,8.9351,8.9448,8.9351,8.9351,1400.0
2010-01-19 13:25:00,9.2,9.21,9.2,9.21,4600.0,8.9448,8.9545,8.9448,8.9545,4600.0
2010-01-19 13:30:00,9.2,9.23,9.2,9.22,15500.0,8.9448,8.974,8.9448,8.9642,15500.0
2010-01-19 13:35:00,9.22,9.23,9.2,9.22,4600.0,8.9642,8.974,8.9448,8.9642,4600.0
2010-01-19 13:40:00,9.22,9.24,9.19,9.2,29000.0,8.9642,8.9837,8.9351,8.9448,29000.0
2010-01-19 13:45:00,9.2,9.21,9.19,9.2,2200.0,8.9448,8.9545,8.9351,8.9448,2200.0
2010-01-19 13:50:00,9.2,9.21,9.2,9.21,2300.0,8.9448,8.9545,8.9448,8.9545,2300.0
2010-01-19 13:55:00,9.21,9.23,9.2,9.22,6500.0,8.9545,8.974,8.9448,8.9642,6500.0
2010-01-19 14:00:00,9.23,9.23,9.21,9.22,12200.0,8.974,8.974,8.9545,8.9642,12200.0
2010-01-19 14:05:00,9.22,9.24,9.21,9.21,32900.0,8.9642,8.9837,8.9545,8.9545,32900.0
2010-01-19 14:10:00,9.21,9.22,9.21,9.22,3300.0,8.9545,8.9642,8.9545,8.9642,3300.0
2010-01-19 14:15:00,9.22,9.22,9.2,9.2,5700.0,8.9642,8.9642,8.9448,8.9448,5700.0
2010-01-19 14:20:00,9.21,9.23,9.21,9.23,7000.0,8.9545,8.974,8.9545,8.974,7000.0
2010-01-19 14:25:00,9.23,9.23,9.22,9.23,11200.0,8.974,8.974,8.9642,8.974,11200.0
2010-01-19 14:30:00,9.23,9.23,9.2,9.2,13400.0,8.974,8.974,8.9448,8.9448,13400.0
2010-01-19 14:35:00,9.2,9.23,9.17,9.18,550000.0,8.9448,8.974,8.9156,8.9253,550000.0
2010-01-19 14:40:00,9.17,9.2,9.16,9.18,51700.0,8.9156,8.9448,8.9059,8.9253,51700.0
2010-01-19 14:45:00,9.18,9.19,9.17,9.17,11800.0,8.9253,8.9351,8.9156,8.9156,11800.0
2010-01-19 14:50:00,9.17,9.17,9.15,9.15,14300.0,8.9156,8.9156,8.8962,8.8962,14300.0
2010-01-19 14:55:00,9.15,9.17,9.15,9.16,7100.0,8.8962,8.9156,8.8962,8.9059,7100.0
2010-01-19 15:00:00,9.16,9.18,9.16,9.18,28000.0,8.9059,8.9253,8.9059,8.9253,28000.0
2010-01-19 15:05:00,9.18,9.19,9.16,9.19,39300.0,8.9253,8.9351,8.9059,8.9351,39300.0
2010-01-19 15:10:00,9.19,9.19,9.18,9.19,34900.0,8.9351,8.9351,8.9253,8.9351,34900.0
2010-01-19 15:15:00,9.19,9.19,9.17,9.18,15600.0,8.9351,8.9351,8.9156,8.9253,15600.0
2010-01-19 15:20:00,9.19,9.19,9.18,9.19,14700.0,8.9351,8.9351,8.9253,8.9351,14700.0
2010-01-19 15:25:00,9.19,9.19,9.18,9.19,10200.0,8.9351,8.9351,8.9253,8.9351,10200.0
2010-01-19 15:30:00,9.19,9.19,9.18,9.19,8400.0,8.9351,8.9351,8.9253,8.9351,8400.0
2010-01-19 15:35:00,9.19,9.2,9.18,9.19,10000.0,8.9351,8.9448,8.9253,8.9351,10000.0
2010-01-19 15:40:00,9.2,9.25,9.2,9.25,34000.0,8.9448,8.9934,8.9448,8.9934,34000.0
2010-01-19 15:45:00,9.25,9.3,9.25,9.3,28700.0,8.9934,9.042,8.9934,9.042,28700.0
2010-01-19 15:50:00,9.29,9.3,9.26,9.3,90700.0,9.0323,9.042,9.0031,9.042,90700.0
2010-01-19 15:55:00,9.3,9.3,9.26,9.28,79700.0,9.042,9.042,9.0031,9.0226,79700.0
2010-01-20 09:30:00,9.2,9.21,9.15,9.19,9200.0,8.9448,8.9545,8.8962,8.9351,9200.0
2010-01-20 09:35:00,9.21,9.24,9.18,9.19,7600.0,8.9545,8.9837,8.9253,8.9351,7600.0
2010-01-20 09:40:00,9.16,9.25,9.16,9.24,3500.0,8.9059,8.9934,8.9059,8.9837,3500.0
2010-01-20 09:45:00,9.23,9.23,9.11,9.16,8600.0,8.974,8.974,8.8573,8.9059,8600.0
2010-01-20 09:50:00,9.18,9.2,9.17,9.19,2400.0,8.9253,8.9448,8.9156,8.9351,2400.0
2010-01-20 09:55:00,9.18,9.19,9.14,9.14,4000.0,8.9253,8.9351,8.8865,8.8865,4000.0
2010-01-20 10:00:00,9.13,9.15,9.03,9.04,17100.0,8.8767,8.8962,8.7795,8.7892,17100.0
2010-01-20 10:05:00,9.05,9.06,9.0,9.02,13100.0,8.799,8.8087,8.7503,8.7698,13100.0
2010-01-20 10:10:00,9.02,9.03,9.01,9.02,7700.0,8.7698,8.7795,8.7601,8.7698,7700.0
2010-01-20 10:15:00,9.02,9.06,9.01,9.06,9700.0,8.7698,8.8087,8.7601,8.8087,9700.0
2010-01-20 10:20:00,9.06,9.06,9.03,9.04,8100.0,8.8087,8.8087,8.7795,8.7892,8100.0
2010-01-20 10:25:00,9.05,9.05,9.02,9.02,11700.0,8.799,8.799,8.7698,8.7698,11700.0
2010-01-20 10:30:00,9.02,9.04,9.02,9.02,8800.0,8.7698,8.7892,8.7698,8.7698,8800.0
2010-01-20 10:35:00,9.02,9.08,9.02,9.08,23300.0,8.7698,8.8281,8.7698,8.8281,23300.0
2010-01-20 10:40:00,9.07,9.08,9.05,9.06,9400.0,8.8184,8.8281,8.799,8.8087,9400.0
2010-01-20 10:45:00,9.06,9.09,9.06,9.09,6900.0,8.8087,8.8378,8.8087,8.8378,6900.0
2010-01-20 10:50:00,9.08,9.12,9.07,9.12,16800.0,8.8281,8.867,8.8184,8.867,16800.0
2010-01-20 10:55:00,9.11,9.11,9.07,9.1,6600.0,8.8573,8.8573,8.8184,8.8476,6600.0
2010-01-20 11:00:00,9.1,9.1,9.07,9.1,47400.0,8.8476,8.8476,8.8184,8.8476,47400.0
2010-01-20 11:05:00,9.08,9.1,9.07,9.08,25100.0,8.8281,8.8476,8.8184,8.8281,25100.0
2010-01-20 11:10:00,9.09,9.13,9.09,9.11,7500.0,8.8378,8.8767,8.8378,8.8573,7500.0
2010-01-20 11:15:00,9.12,9.13,9.1,9.1,8900.0,8.867,8.8767,8.8476,8.8476,8900.0
2010-01-20 11:20:00,9.1,9.1,9.05,9.06,25700.0,8.8476,8.8476,8.799,8.8087,25700.0
2010-01-20 11:25:00,9.05,9.09,9.03,9.05,16400.0,8.799,8.8378,8.7795,8.799,16400.0
2010-01-20 11:30:00,9.05,9.07,9.02,9.03,10100.0,8.799,8.8184,8.7698,8.7795,10100.0
2010-01-20 11:35:00,9.03,9.07,9.03,9.04,36200.0,8.7795,8.8184,8.7795,8.7892,36200.0
2010-01-20 11:40:00,9.03,9.07,9.03,9.03,19600.0,8.7795,8.8184,8.7795,8.7795,19600.0
2010-01-20 11:45:00,9.04,9.05,9.03,9.04,7700.0,8.7892,8.799,8.7795,8.7892,7700.0
2010-01-20 11:50:00,9.05,9.07,9.05,9.06,13900.0,8.799,8.8184,8.799,8.8087,13900.0
2010-01-20 11:55:00,9.05,9.06,9.05,9.05,10100.0,8.799,8.8087,8.799,8.799,10100.0
2010-01-20 12:00:00,9.05,9.07,9.05,9.06,13100.0,8.799,8.8184,8.799,8.8087,13100.0
2010-01-20 12:05:00,9.06,9.12,9.06,9.12,21200.0,8.8087,8.867,8.8087,8.867,21200.0
2010-01-20 12:10:00,9.12,9.14,9.12,9.14,2000.0,8.867,8.8865,8.867,8.8865,2000.0
2010-01-20 12:15:00,9.14,9.14,9.1,9.14,14200.0,8.8865,8.8865,8.8476,8.8865,14200.0
2010-01-20 12:20:00,9.14,9.15,9.13,9.15,17900.0,8.8865,8.8962,8.8767,8.8962,17900.0
2010-01-20 12:25:00,9.14,9.16,9.14,9.16,8500.0,8.8865,8.9059,8.8865,8.9059,8500.0
2010-01-20 12:30:00,9.15,9.18,9.15,9.16,20000.0,8.8962,8.9253,8.8962,8.9059,20000.0
2010-01-20 12:35:00,9.16,9.17,9.15,9.15,9100.0,8.9059,8.9156,8.8962,8.8962,9100.0
2010-01-20 12:40:00,9.16,9.16,9.12,9.13,9600.0,8.9059,8.9059,8.867,8.8767,9600.0
2010-01-20 12:45:00,9.14,9.16,9.13,9.13,6600.0,8.8865,8.9059,8.8767,8.8767,6600.0
2010-01-20 12:50:00,9.14,9.17,9.14,9.15,18400.0,8.8865,8.9156,8.8865,8.8962,18400.0
2010-01-20 12:55:00,9.16,9.16,9.11,9.14,16200.0,8.9059,8.9059,8.8573,8.8865,16200.0
2010-01-20 13:00:00,9.15,9.15,9.13,9.15,7700.0,8.8962,8.8962,8.8767,8.8962,7700.0
2010-01-20 13:05:00,9.15,9.15,9.12,9.13,11800.0,8.8962,8.8962,8.867,8.8767,11800.0
2010-01-20 13:10:00,9.14,9.14,9.08,9.09,10000.0,8.8865,8.8865,8.8281,8.8378,10000.0
2010-01-20 13:15:00,9.1,9.1,9.06,9.07,10200.0,8.8476,8.8476,8.8087,8.8184,10200.0
2010-01-20 13:20:00,9.07,9.1,9.06,9.06,9700.0,8.8184,8.8476,8.8087,8.8087,9700.0
2010-01-20 13:25:00,9.07,9.1,9.07,9.1,13900.0,8.8184,8.8476,8.8184,8.8476,13900.0
2010-01-20 13:30:00,9.1,9.15,9.1,9.15,14900.0,8.8476,8.8962,8.8476,8.8962,14900.0
2010-01-20 13:35:00,9.15,9.15,9.14,9.14,6300.0,8.8962,8.8962,8.8865,8.8865,6300.0
2010-01-20 13:40:00,9.15,9.18,9.14,9.18,30800.0,8.8962,8.9253,8.8865,8.9253,30800.0
2010-01-20 13:45:00,9.18,9.25,9.17,9.25,26300.0,8.9253,8.9934,8.9156,8.9934,26300.0
2010-01-20 13:50:00,9.25,9.26,9.22,9.24,27200.0,8.9934,9.0031,8.9642,8.9837,27200.0
2010-01-20 13:55:00,9.25,9.27,9.22,9.23,21500.0,8.9934,9.0129,8.9642,8.974,21500.0
2010-01-20 14:00:00,9.23,9.25,9.2,9.2,18800.0,8.974,8.9934,8.9448,8.9448,18800.0
2010-01-20 14:05:00,9.2,9.21,9.19,9.21,15700.0,8.9448,8.9545,8.9351,8.9545,15700.0
2010-01-20 14:10:00,9.2,9.25,9.2,9.22,28900.0,8.9448,8.9934,8.9448,8.9642,28900.0
2010-01-20 14:15:00,9.23,9.23,9.19,9.2,15300.0,8.974,8.974,8.9351,8.9448,15300.0
2010-01-20 14:20:00,9.2,9.21,9.17,9.21,15900.0,8.9448,8.9545,8.9156,8.9545,15900.0
2010-01-20 14:25:00,9.21,9.22,9.19,9.2,18800.0,8.9545,8.9642,8.9351,8.9448,18800.0
2010-01-20 14:30:00,9.2,9.24,9.19,9.23,21400.0,8.9448,8.9837,8.9351,8.974,21400.0
2010-01-20 14:35:00,9.24,9.27,9.24,9.25,23200.0,8.9837,9.0129,8.9837,8.9934,23200.0
2010-01-20 14:40:00,9.26,9.27,9.25,9.26,7800.0,9.0031,9.0129,8.9934,9.0031,7800.0
2010-01-20 14:45:00,9.26,9.28,9.24,9.24,21200.0,9.0031,9.0226,8.9837,8.9837,21200.0
2010-01-20 14:50:00,9.25,9.27,9.23,9.24,18400.0,8.9934,9.0129,8.974,8.9837,18400.0
2010-01-20 14:55:00,9.24,9.27,9.23,9.26,23100.0,8.9837,9.0129,8.974,9.0031,23100.0
2010-01-20 15:00:00,9.26,9.27,9.23,9.26,36600.0,9.0031,9.0129,8.974,9.0031,36600.0
2010-01-20 15:05:00,9.26,9.27,9.24,9.24,35900.0,9.0031,9.0129,8.9837,8.9837,35900.0
2010-01-20 15:10:00,9.24,9.27,9.24,9.26,18600.0,8.9837,9.0129,8.9837,9.0031,18600.0
2010-01-20 15:15:00,9.26,9.26,9.24,9.25,43500.0,9.0031,9.0031,8.9837,8.9934,43500.0
2010-01-20 15:20:00,9.25,9.27,9.24,9.25,27500.0,8.9934,9.0129,8.9837,8.9934,27500.0
2010-01-20 15:25:00,9.25,9.26,9.24,9.25,33300.0,8.9934,9.0031,8.9837,8.9934,33300.0
2010-01-20 15:30:00,9.26,9.26,9.25,9.25,28100.0,9.0031,9.0031,8.9934,8.9934,28100.0
2010-01-20 15:35:00,9.25,9.26,9.25,9.25,7100.0,8.9934,9.0031,8.9934,8.9934,7100.0
2010-01-20 15:40:00,9.26,9.26,9.24,9.25,61900.0,9.0031,9.0031,8.9837,8.9934,61900.0
2010-01-20 15:45:00,9.25,9.26,9.24,9.25,29000.0,8.9934,9.0031,8.9837,8.9934,29000.0
2010-01-20 15:50:00,9.26,9.26,9.24,9.24,71100.0,9.0031,9.0031,8.9837,8.9837,71100.0
2010-01-20 15:55:00,9.24,9.27,9.24,9.26,66300.0,8.9837,9.0129,8.9837,9.0031,66300.0
2010-01-21 09:30:00,9.28,9.28,9.25,9.26,27300.0,9.0226,9.0226,8.9934,9.0031,27300.0
2010-01-21 09:35:00,9.28,9.28,9.2,9.21,15600.0,9.0226,9.0226,8.9448,8.9545,15600.0
2010-01-21 09:40:00,9.2,9.23,9.2,9.2,5600.0,8.9448,8.974,8.9448,8.9448,5600.0
2010-01-21 09:45:00,9.19,9.19,9.09,9.13,25700.0,8.9351,8.9351,8.8378,8.8767,25700.0
2010-01-21 09:50:00,9.13,9.18,9.13,9.18,14200.0,8.8767,8.9253,8.8767,8.9253,14200.0
2010-01-21 09:55:00,9.18,9.2,9.13,9.15,6800.0,8.9253,8.9448,8.8767,8.8962,6800.0
2010-01-21 10:00:00,9.16,9.17,9.1,9.16,9500.0,8.9059,8.9156,8.8476,8.9059,9500.0
2010-01-21 10:05:00,9.17,9.18,9.14,9.14,13000.0,8.9156,8.9253,8.8865,8.8865,13000.0
2010-01-21 10:10:00,9.14,9.15,9.09,9.1,11800.0,8.8865,8.8962,8.8378,8.8476,11800.0
2010-01-21 10:15:00,9.12,9.13,9.11,9.11,4100.0,8.867,8.8767,8.8573,8.8573,4100.0
2010-01-21 10:20:00,9.11,9.12,9.02,9.03,21700.0,8.8573,8.867,8.7698,8.7795,21700.0
2010-01-21 10:25:00,9.02,9.03,8.95,8.95,46200.0,8.7698,8.7795,8.7017,8.7017,46200.0
2010-01-21 10:30:00,8.95,8.97,8.88,8.93,47500.0,8.7017,8.7212,8.6337,8.6823,47500.0
2010-01-21 10:35:00,8.94,8.94,8.9,8.93,13800.0,8.692,8.692,8.6531,8.6823,13800.0
2010-01-21 10:40:00,8.92,8.99,8.92,8.99,20500.0,8.6726,8.7406,8.6726,8.7406,20500.0
2010-01-21 10:45:00,8.99,9.0,8.97,8.98,16100.0,8.7406,8.7503,8.7212,8.7309,16100.0
2010-01-21 10:50:00,8.98,8.99,8.96,8.96,28000.0,8.7309,8.7406,8.7115,8.7115,28000.0
2010-01-21 10:55:00,8.96,8.99,8.95,8.98,35600.0,8.7115,8.7406,8.7017,8.7309,35600.0
2010-01-21 11:00:00,8.98,8.99,8.95,8.95,23900.0,8.7309,8.7406,8.7017,8.7017,23900.0
2010-01-21 11:05:00,8.95,8.98,8.85,8.85,41800.0,8.7017,8.7309,8.6045,8.6045,41800.0
2010-01-21 11:10:00,8.87,8.94,8.87,8.89,34200.0,8.6239,8.692,8.6239,8.6434,34200.0
2010-01-21 11:15:00,8.89,8.89,8.85,8.88,36600.0,8.6434,8.6434,8.6045,8.6337,36600.0
2010-01-21 11:20:00,8.88,8.91,8.86,8.89,43300.0,8.6337,8.6628,8.6142,8.6434,43300.0
2010-01-21 11:25:00,8.89,8.9,8.87,8.89,17400.0,8.6434,8.6531,8.6239,8.6434,17400.0
2010-01-21 11:30:00,8.89,8.9,8.85,8.89,23600.0,8.6434,8.6531,8.6045,8.6434,23600.0
2010-01-21 11:35:00,8.89,8.91,8.85,8.87,45600.0,8.6434,8.6628,8.6045,8.6239,45600.0
2010-01-21 11:40:00,8.86,8.87,8.8,8.81,67800.0,8.6142,8.6239,8.5559,8.5656,67800.0
2010-01-21 11:45:00,8.81,8.84,8.8,8.81,39500.0,8.5656,8.5948,8.5559,8.5656,39500.0
2010-01-21 11:50:00,8.83,8.86,8.8,8.81,30500.0,8.5851,8.6142,8.5559,8.5656,30500.0
2010-01-21 11:55:00,8.81,8.82,8.78,8.8,33000.0,8.5656,8.5753,8.5364,8.5559,33000.0
2010-01-21 12:00:00,8.8,8.84,8.77,8.84,37800.0,8.5559,8.5948,8.5267,8.5948,37800.0
2010-01-21 12:05:00,8.85,8.85,8.8,8.82,21100.0,8.6045,8.6045,8.5559,8.5753,21100.0
2010-01-21 12:10:00,8.82,8.92,8.81,8.86,16700.0,8.5753,8.6726,8.5656,8.6142,16700.0
2010-01-21 12:15:00,8.86,8.89,8.84,8.88,10700.0,8.6142,8.6434,8.5948,8.6337,10700.0
2010-01-21 12:20:00,8.88,8.91,8.83,8.84,9100.0,8.6337,8.6628,8.5851,8.5948,9100.0
2010-01-21 12:25:00,8.83,8.86,8.83,8.83,5400.0,8.5851,8.6142,8.5851,8.5851,5400.0
2010-01-21 12:30:00,8.82,8.9,8.82,8.88,11800.0,8.5753,8.6531,8.5753,8.6337,11800.0
2010-01-21 12:35:00,8.87,8.87,8.84,8.84,6300.0,8.6239,8.6239,8.5948,8.5948,6300.0
2010-01-21 12:40:00,8.85,8.87,8.85,8.86,12000.0,8.6045,8.6239,8.6045,8.6142,12000.0
2010-01-21 12:45:00,8.86,8.86,8.84,8.86,10000.0,8.6142,8.6142,8.5948,8.6142,10000.0
2010-01-21 12:50:00,8.86,8.88,8.85,8.87,9200.0,8.6142,8.6337,8.6045,8.6239,9200.0
2010-01-21 12:55:00,8.88,8.91,8.88,8.9,15800.0,8.6337,8.6628,8.6337,8.6531,15800.0
2010-01-21 13:00:00,8.91,8.91,8.88,8.91,12600.0,8.6628,8.6628,8.6337,8.6628,12600.0
2010-01-21 13:05:00,8.9,8.92,8.89,8.91,16900.0,8.6531,8.6726,8.6434,8.6628,16900.0
2010-01-21 13:10:00,8.91,8.93,8.89,8.91,9100.0,8.6628,8.6823,8.6434,8.6628,9100.0
2010-01-21 13:15:00,8.91,8.92,8.87,8.88,9800.0,8.6628,8.6726,8.6239,8.6337,9800.0
2010-01-21 13:20:00,8.88,8.91,8.87,8.89,10700.0,8.6337,8.6628,8.6239,8.6434,10700.0
2010-01-21 13:25:00,8.89,8.9,8.79,8.8,53600.0,8.6434,8.6531,8.5462,8.5559,53600.0
2010-01-21 13:30:00,8.8,8.82,8.77,8.79,41900.0,8.5559,8.5753,8.5267,8.5462,41900.0
2010-01-21 13:35:00,8.78,8.83,8.77,8.78,33300.0,8.5364,8.5851,8.5267,8.5364,33300.0
2010-01-21 13:40:00,8.78,8.83,8.77,8.83,32600.0,8.5364,8.5851,8.5267,8.5851,32600.0
2010-01-21 13:45:00,8.82,8.86,8.81,8.86,9600.0,8.5753,8.6142,8.5656,8.6142,9600.0
2010-01-21 13:50:00,8.85,8.85,8.81,8.83,8200.0,8.6045,8.6045,8.5656,8.5851,8200.0
2010-01-21 13:55:00,8.83,8.85,8.82,8.85,5500.0,8.5851,8.6045,8.5753,8.6045,5500.0
2010-01-21 14:00:00,8.85,8.88,8.82,8.84,17400.0,8.6045,8.6337,8.5753,8.5948,17400.0
2010-01-21 14:05:00,8.84,8.87,8.83,8.87,14000.0,8.5948,8.6239,8.5851,8.6239,14000.0
2010-01-21 14:10:00,8.87,8.88,8.84,8.85,12500.0,8.6239,8.6337,8.5948,8.6045,12500.0
2010-01-21 14:15:00,8.85,8.88,8.84,8.86,12300.0,8.6045,8.6337,8.5948,8.6142,12300.0
2010-01-21 14:20:00,8.87,8.87,8.79,8.8,444600.0,8.6239,8.6239,8.5462,8.5559,444600.0
2010-01-21 14:25:00,8.8,8.81,8.78,8.8,28900.0,8.5559,8.5656,8.5364,8.5559,28900.0
2010-01-21 14:30:00,8.79,8.81,8.77,8.79,40600.0,8.5462,8.5656,8.5267,8.5462,40600.0
2010-01-21 14:35:00,8.79,8.81,8.78,8.79,56300.0,8.5462,8.5656,8.5364,8.5462,56300.0
2010-01-21 14:40:00,8.78,8.8,8.78,8.8,20800.0,8.5364,8.5559,8.5364,8.5559,20800.0
2010-01-21 14:45:00,8.79,8.8,8.77,8.77,27500.0,8.5462,8.5559,8.5267,8.5267,27500.0
2010-01-21 14:50:00,8.78,8.79,8.76,8.77,20200.0,8.5364,8.5462,8.517,8.5267,20200.0
2010-01-21 14:55:00,8.77,8.77,8.75,8.76,22100.0,8.5267,8.5267,8.5073,8.517,22100.0
2010-01-21 15:00:00,8.76,8.76,8.75,8.76,15000.0,8.517,8.517,8.5073,8.517,15000.0
2010-01-21 15:05:00,8.75,8.77,8.75,8.77,71400.0,8.5073,8.5267,8.5073,8.5267,71400.0
2010-01-21 15:10:00,8.77,8.77,8.74,8.76,56600.0,8.5267,8.5267,8.4976,8.517,56600.0
2010-01-21 15:15:00,8.76,8.76,8.74,8.75,31700.0,8.517,8.517,8.4976,8.5073,31700.0
2010-01-21 15:20:00,8.74,8.75,8.73,8.74,28700.0,8.4976,8.5073,8.4878,8.4976,28700.0
2010-01-21 15:25:00,8.74,8.74,8.73,8.73,31100.0,8.4976,8.4976,8.4878,8.4878,31100.0
2010-01-21 15:30:00,8.74,8.77,8.73,8.76,40600.0,8.4976,8.5267,8.4878,8.517,40600.0
2010-01-21 15:35:00,8.76,8.77,8.75,8.76,23600.0,8.517,8.5267,8.5073,8.517,23600.0
2010-01-21 15:40:00,8.76,8.78,8.75,8.78,31000.0,8.517,8.5364,8.5073,8.5364,31000.0
2010-01-21 15:45:00,8.78,8.84,8.77,8.84,41800.0,8.5364,8.5948,8.5267,8.5948,41800.0
2010-01-21 15:50:00,8.84,8.84,8.8,8.81,75200.0,8.5948,8.5948,8.5559,8.5656,75200.0
2010-01-21 15:55:00,8.81,8.83,8.8,8.82,71400.0,8.5656,8.5851,8.5559,8.5753,71400.0
2010-01-22 09:30:00,8.73,8.78,8.71,8.78,21100.0,8.4878,8.5364,8.4684,8.5364,21100.0
2010-01-22 09:35:00,8.78,8.87,8.77,8.85,14200.0,8.5364,8.6239,8.5267,8.6045,14200.0
2010-01-22 09:40:00,8.82,8.86,8.81,8.82,5200.0,8.5753,8.6142,8.5656,8.5753,5200.0
2010-01-22 09:45:00,8.81,8.81,8.77,8.8,7300.0,8.5656,8.5656,8.5267,8.5559,7300.0
2010-01-22 09:50:00,8.81,8.83,8.77,8.8,15400.0,8.5656,8.5851,8.5267,8.5559,15400.0
2010-01-22 09:55:00,8.8,8.86,8.79,8.79,10400.0,8.5559,8.6142,8.5462,8.5462,10400.0
2010-01-22 10:00:00,8.79,8.82,8.75,8.76,11700.0,8.5462,8.5753,8.5073,8.517,11700.0
2010-01-22 10:05:00,8.75,8.76,8.75,8.76,20100.0,8.5073,8.517,8.5073,8.517,20100.0
2010-01-22 10:10:00,8.76,8.79,8.75,8.75,15800.0,8.517,8.5462,8.5073,8.5073,15800.0
2010-01-22 10:15:00,8.75,8.77,8.73,8.73,16500.0,8.5073,8.5267,8.4878,8.4878,16500.0
2010-01-22 10:20:00,8.73,8.78,8.72,8.76,8700.0,8.4878,8.5364,8.4781,8.517,8700.0
2010-01-22 10:25:00,8.76,8.82,8.74,8.81,7800.0,8.517,8.5753,8.4976,8.5656,7800.0
2010-01-22 10:30:00,8.82,8.83,8.78,8.81,16200.0,8.5753,8.5851,8.5364,8.5656,16200.0
2010-01-22 10:35:00,8.8,8.8,8.76,8.76,5100.0,8.5559,8.5559,8.517,8.517,5100.0
2010-01-22 10:40:00,8.76,8.82,8.76,8.77,25100.0,8.517,8.5753,8.517,8.5267,25100.0
2010-01-22 10:45:00,8.77,8.78,8.76,8.76,10200.0,8.5267,8.5364,8.517,8.517,10200.0
2010-01-22 10:50:00,8.76,8.79,8.76,8.77,12700.0,8.517,8.5462,8.517,8.5267,12700.0
2010-01-22 10:55:00,8.76,8.78,8.72,8.78,10900.0,8.517,8.5364,8.4781,8.5364,10900.0
2010-01-22 11:00:00,8.78,8.86,8.78,8.8,25600.0,8.5364,8.6142,8.5364,8.5559,25600.0
2010-01-22 11:05:00,8.8,8.8,8.76,8.76,5200.0,8.5559,8.5559,8.517,8.517,5200.0
2010-01-22 11:10:00,8.76,8.83,8.76,8.8,8200.0,8.517,8.5851,8.517,8.5559,8200.0
2010-01-22 11:15:00,8.79,8.83,8.79,8.8,10200.0,8.5462,8.5851,8.5462,8.5559,10200.0
2010-01-22 11:20:00,8.81,8.85,8.81,8.83,7900.0,8.5656,8.6045,8.5656,8.5851,7900.0
2010-01-22 11:25:00,8.82,8.87,8.82,8.85,1313100.0,8.5753,8.6239,8.5753,8.6045,1313100.0
2010-01-22 11:30:00,8.86,8.86,8.82,8.86,309300.0,8.6142,8.6142,8.5753,8.6142,309300.0
2010-01-22 11:35:00,8.86,8.87,8.78,8.79,45000.0,8.6142,8.6239,8.5364,8.5462,45000.0
2010-01-22 11:40:00,8.79,8.82,8.77,8.8,345000.0,8.5462,8.5753,8.5267,8.5559,345000.0
2010-01-22 11:45:00,8.8,8.8,8.73,8.76,35700.0,8.5559,8.5559,8.4878,8.517,35700.0
2010-01-22 11:50:00,8.77,8.78,8.71,8.71,16100.0,8.5267,8.5364,8.4684,8.4684,16100.0
2010-01-22 11:55:00,8.71,8.75,8.71,8.71,30400.0,8.4684,8.5073,8.4684,8.4684,30400.0
2010-01-22 12:00:00,8.72,8.73,8.7,8.71,19500.0,8.4781,8.4878,8.4587,8.4684,19500.0
2010-01-22 12:05:00,8.72,8.72,8.67,8.69,32300.0,8.4781,8.4781,8.4295,8.4489,32300.0
2010-01-22 12:10:00,8.69,8.7,8.66,8.7,15800.0,8.4489,8.4587,8.4198,8.4587,15800.0
2010-01-22 12:15:00,8.71,8.74,8.7,8.73,21800.0,8.4684,8.4976,8.4587,8.4878,21800.0
2010-01-22 12:20:00,8.73,8.74,8.69,8.71,22900.0,8.4878,8.4976,8.4489,8.4684,22900.0
2010-01-22 12:25:00,8.72,8.75,8.69,8.74,20900.0,8.4781,8.5073,8.4489,8.4976,20900.0
2010-01-22 12:30:00,8.75,8.75,8.7,8.71,15600.0,8.5073,8.5073,8.4587,8.4684,15600.0
2010-01-22 12:35:00,8.72,8.72,8.69,8.7,14000.0,8.4781,8.4781,8.4489,8.4587,14000.0
2010-01-22 12:40:00,8.69,8.73,8.69,8.73,19000.0,8.4489,8.4878,8.4489,8.4878,19000.0
2010-01-22 12:45:00,8.73,8.75,8.73,8.74,5000.0,8.4878,8.5073,8.4878,8.4976,5000.0
2010-01-22 12:50:00,8.73,8.76,8.72,8.76,25900.0,8.4878,8.517,8.4781,8.517,25900.0
2010-01-22 12:55:00,8.76,8.76,8.73,8.74,5600.0,8.517,8.517,8.4878,8.4976,5600.0
2010-01-22 13:00:00,8.73,8.73,8.68,8.69,7800.0,8.4878,8.4878,8.4392,8.4489,7800.0
2010-01-22 13:05:00,8.69,8.73,8.68,8.69,32900.0,8.4489,8.4878,8.4392,8.4489,32900.0
2010-01-22 13:10:00,8.7,8.7,8.67,8.69,7600.0,8.4587,8.4587,8.4295,8.4489,7600.0
2010-01-22 13:15:00,8.69,8.69,8.65,8.68,10600.0,8.4489,8.4489,8.41,8.4392,10600.0
2010-01-22 13:20:00,8.68,8.73,8.68,8.7,18100.0,8.4392,8.4878,8.4392,8.4587,18100.0
2010-01-22 13:25:00,8.7,8.72,8.68,8.69,12700.0,8.4587,8.4781,8.4392,8.4489,12700.0
2010-01-22 13:30:00,8.7,8.71,8.67,8.7,22600.0,8.4587,8.4684,8.4295,8.4587,22600.0
2010-01-22 13:35:00,8.7,8.7,8.67,8.68,7900.0,8.4587,8.4587,8.4295,8.4392,7900.0
2010-01-22 13:40:00,8.68,8.71,8.67,8.7,512500.0,8.4392,8.4684,8.4295,8.4587,512500.0
2010-01-22 13:45:00,8.69,8.7,8.68,8.69,14700.0,8.4489,8.4587,8.4392,8.4489,14700.0
2010-01-22 13:50:00,8.69,8.7,8.65,8.66,27400.0,8.4489,8.4587,8.41,8.4198,27400.0
2010-01-22 13:55:00,8.66,8.68,8.65,8.66,8500.0,8.4198,8.4392,8.41,8.4198,8500.0
2010-01-22 14:00:00,8.65,8.67,8.65,8.65,10800.0,8.41,8.4295,8.41,8.41,10800.0
2010-01-22 14:05:00,8.65,8.69,8.65,8.67,25300.0,8.41,8.4489,8.41,8.4295,25300.0
2010-01-22 14:10:00,8.67,8.69,8.66,8.68,20700.0,8.4295,8.4489,8.4198,8.4392,20700.0
2010-01-22 14:15:00,8.67,8.68,8.65,8.66,7500.0,8.4295,8.4392,8.41,8.4198,7500.0
2010-01-22 14:20:00,8.66,8.67,8.65,8.66,8800.0,8.4198,8.4295,8.41,8.4198,8800.0
2010-01-22 14:25:00,8.65,8.67,8.62,8.66,27300.0,8.41,8.4295,8.3809,8.4198,27300.0
2010-01-22 14:30:00,8.66,8.69,8.63,8.68,23300.0,8.4198,8.4489,8.3906,8.4392,23300.0
2010-01-22 14:35:00,8.69,8.69,8.64,8.65,13200.0,8.4489,8.4489,8.4003,8.41,13200.0
2010-01-22 14:40:00,8.65,8.65,8.63,8.65,27200.0,8.41,8.41,8.3906,8.41,27200.0
2010-01-22 14:45:00,8.65,8.66,8.6,8.61,16800.0,8.41,8.4198,8.3614,8.3712,16800.0
2010-01-22 14:50:00,8.61,8.63,8.6,8.6,32400.0,8.3712,8.3906,8.3614,8.3614,32400.0
2010-01-22 14:55:00,8.6,8.61,8.56,8.57,36200.0,8.3614,8.3712,8.3225,8.3323,36200.0
2010-01-22 15:00:00,8.56,8.59,8.55,8.56,29800.0,8.3225,8.3517,8.3128,8.3225,29800.0
2010-01-22 15:05:00,8.57,8.57,8.52,8.52,32600.0,8.3323,8.3323,8.2837,8.2837,32600.0
2010-01-22 15:10:00,8.52,8.56,8.51,8.54,39400.0,8.2837,8.3225,8.2739,8.3031,39400.0
2010-01-22 15:15:00,8.53,8.55,8.51,8.54,56500.0,8.2934,8.3128,8.2739,8.3031,56500.0
2010-01-22 15:20:00,8.54,8.54,8.46,8.51,63500.0,8.3031,8.3031,8.2253,8.2739,63500.0
2010-01-22 15:25:00,8.5,8.54,8.49,8.52,80000.0,8.2642,8.3031,8.2545,8.2837,80000.0
2010-01-22 15:30:00,8.52,8.54,8.47,8.48,36800.0,8.2837,8.3031,8.235,8.2448,36800.0
2010-01-22 15:35:00,8.49,8.49,8.45,8.45,40800.0,8.2545,8.2545,8.2156,8.2156,40800.0
2010-01-22 15:40:00,8.46,8.49,8.45,8.47,54600.0,8.2253,8.2545,8.2156,8.235,54600.0
2010-01-22 15:45:00,8.48,8.48,8.45,8.46,31600.0,8.2448,8.2448,8.2156,8.2253,31600.0
2010-01-22 15:50:00,8.45,8.49,8.45,8.49,42000.0,8.2156,8.2545,8.2156,8.2545,42000.0
2010-01-22 15:55:00,8.49,8.49,8.47,8.47,46400.0,8.2545,8.2545,8.235,8.235,46400.0
2010-01-25 09:30:00,8.56,8.65,8.52,8.53,19000.0,8.3225,8.41,8.2837,8.2934,19000.0
2010-01-25 09:35:00,8.53,8.66,8.53,8.61,21500.0,8.2934,8.4198,8.2934,8.3712,21500.0
2010-01-25 09:40:00,8.59,8.64,8.56,8.59,15600.0,8.3517,8.4003,8.3225,8.3517,15600.0
2010-01-25 09:45:00,8.59,8.59,8.55,8.57,9100.0,8.3517,8.3517,8.3128,8.3323,9100.0
2010-01-25 09:50:00,8.55,8.61,8.55,8.57,17200.0,8.3128,8.3712,8.3128,8.3323,17200.0
2010-01-25 09:55:00,8.57,8.57,8.53,8.55,18200.0,8.3323,8.3323,8.2934,8.3128,18200.0
2010-01-25 10:00:00,8.54,8.59,8.52,8.54,19800.0,8.3031,8.3517,8.2837,8.3031,19800.0
2010-01-25 10:05:00,8.53,8.53,8.5,8.51,24400.0,8.2934,8.2934,8.2642,8.2739,24400.0
2010-01-25 10:10:00,8.51,8.52,8.47,8.52,15700.0,8.2739,8.2837,8.235,8.2837,15700.0
2010-01-25 10:15:00,8.52,8.55,8.5,8.5,35800.0,8.2837,8.3128,8.2642,8.2642,35800.0
2010-01-25 10:20:00,8.5,8.53,8.5,8.53,21500.0,8.2642,8.2934,8.2642,8.2934,21500.0
2010-01-25 10:25:00,8.53,8.54,8.49,8.51,16500.0,8.2934,8.3031,8.2545,8.2739,16500.0
2010-01-25 10:30:00,8.51,8.53,8.5,8.51,21500.0,8.2739,8.2934,8.2642,8.2739,21500.0
2010-01-25 10:35:00,8.5,8.51,8.45,8.48,29000.0,8.2642,8.2739,8.2156,8.2448,29000.0
2010-01-25 10:40:00,8.48,8.51,8.45,8.48,73000.0,8.2448,8.2739,8.2156,8.2448,73000.0
2010-01-25 10:45:00,8.48,8.5,8.41,8.44,77800.0,8.2448,8.2642,8.1767,8.2059,77800.0
2010-01-25 10:50:00,8.45,8.49,8.41,8.49,40100.0,8.2156,8.2545,8.1767,8.2545,40100.0
2010-01-25 10:55:00,8.48,8.49,8.43,8.46,31800.0,8.2448,8.2545,8.1962,8.2253,31800.0
2010-01-25 11:00:00,8.46,8.46,8.4,8.4,15400.0,8.2253,8.2253,8.167,8.167,15400.0
2010-01-25 11:05:00,8.4,8.41,8.36,8.39,29500.0,8.167,8.1767,8.1281,8.1573,29500.0
2010-01-25 11:10:00,8.4,8.43,8.38,8.43,60500.0,8.167,8.1962,8.1475,8.1962,60500.0
2010-01-25 11:15:00,8.42,8.44,8.4,8.41,58300.0,8.1864,8.2059,8.167,8.1767,58300.0
2010-01-25 11:20:00,8.41,8.42,8.4,8.41,18600.0,8.1767,8.1864,8.167,8.1767,18600.0
2010-01-25 11:25:00,8.4,8.42,8.39,8.41,35300.0,8.167,8.1864,8.1573,8.1767,35300.0
2010-01-25 11:30:00,8.41,8.42,8.39,8.4,73300.0,8.1767,8.1864,8.1573,8.167,73300.0
2010-01-25 11:35:00,8.41,8.42,8.39,8.4,57200.0,8.1767,8.1864,8.1573,8.167,57200.0
2010-01-25 11:40:00,8.4,8.47,8.39,8.46,139500.0,8.167,8.235,8.1573,8.2253,139500.0
2010-01-25 11:45:00,8.47,8.48,8.41,8.47,76500.0,8.235,8.2448,8.1767,8.235,76500.0
2010-01-25 11:50:00,8.47,8.51,8.45,8.47,128400.0,8.235,8.2739,8.2156,8.235,128400.0
2010-01-25 11:55:00,8.47,8.51,8.44,8.45,102500.0,8.235,8.2739,8.2059,8.2156,102500.0
2010-01-25 12:00:00,8.45,8.5,8.43,8.46,635700.0,8.2156,8.2642,8.1962,8.2253,635700.0
2010-01-25 12:05:00,8.46,8.5,8.46,8.47,17400.0,8.2253,8.2642,8.2253,8.235,17400.0
2010-01-25 12:10:00,8.47,8.51,8.47,8.48,59500.0,8.235,8.2739,8.235,8.2448,59500.0
2010-01-25 12:15:00,8.49,8.51,8.48,8.49,57700.0,8.2545,8.2739,8.2448,8.2545,57700.0
2010-01-25 12:20:00,8.49,8.51,8.49,8.51,13300.0,8.2545,8.2739,8.2545,8.2739,13300.0
2010-01-25 12:25:00,8.51,8.55,8.5,8.52,26000.0,8.2739,8.3128,8.2642,8.2837,26000.0
2010-01-25 12:30:00,8.52,8.54,8.5,8.52,42100.0,8.2837,8.3031,8.2642,8.2837,42100.0
2010-01-25 12:35:00,8.52,8.53,8.51,8.52,12100.0,8.2837,8.2934,8.2739,8.2837,12100.0
2010-01-25 12:40:00,8.52,8.55,8.5,8.55,27800.0,8.2837,8.3128,8.2642,8.3128,27800.0
2010-01-25 12:45:00,8.54,8.55,8.52,8.53,47000.0,8.3031,8.3128,8.2837,8.2934,47000.0
2010-01-25 12:50:00,8.52,8.55,8.52,8.55,13600.0,8.2837,8.3128,8.2837,8.3128,13600.0
2010-01-25 12:55:00,8.55,8.55,8.51,8.52,14300.0,8.3128,8.3128,8.2739,8.2837,14300.0
2010-01-25 13:00:00,8.51,8.54,8.51,8.53,13600.0,8.2739,8.3031,8.2739,8.2934,13600.0
2010-01-25 13:05:00,8.52,8.54,8.52,8.54,12100.0,8.2837,8.3031,8.2837,8.3031,12100.0
2010-01-25 13:10:00,8.54,8.55,8.53,8.55,19400.0,8.3031,8.3128,8.2934,8.3128,19400.0
2010-01-25 13:15:00,8.55,8.55,8.54,8.55,11000.0,8.3128,8.3128,8.3031,8.3128,11000.0
2010-01-25 13:20:00,8.55,8.56,8.54,8.56,12900.0,8.3128,8.3225,8.3031,8.3225,12900.0
2010-01-25 13:25:00,8.55,8.56,8.54,8.55,13100.0,8.3128,8.3225,8.3031,8.3128,13100.0
2010-01-25 13:30:00,8.55,8.55,8.54,8.54,17700.0,8.3128,8.3128,8.3031,8.3031,17700.0
2010-01-25 13:35:00,8.54,8.55,8.54,8.54,8100.0,8.3031,8.3128,8.3031,8.3031,8100.0
2010-01-25 13:40:00,8.54,8.56,8.54,8.55,30000.0,8.3031,8.3225,8.3031,8.3128,30000.0
2010-01-25 13:45:00,8.56,8.56,8.54,8.55,39000.0,8.3225,8.3225,8.3031,8.3128,39000.0
2010-01-25 13:50:00,8.55,8.55,8.54,8.55,13700.0,8.3128,8.3128,8.3031,8.3128,13700.0
2010-01-25 13:55:00,8.54,8.55,8.54,8.55,39200.0,8.3031,8.3128,8.3031,8.3128,39200.0
2010-01-25 14:00:00,8.54,8.55,8.54,8.55,82900.0,8.3031,8.3128,8.3031,8.3128,82900.0
2010-01-25 14:05:00,8.55,8.55,8.54,8.55,32600.0,8.3128,8.3128,8.3031,8.3128,32600.0
2010-01-25 14:10:00,8.54,8.55,8.54,8.55,11600.0,8.3031,8.3128,8.3031,8.3128,11600.0
2010-01-25 14:15:00,8.55,8.57,8.54,8.57,36400.0,8.3128,8.3323,8.3031,8.3323,36400.0
2010-01-25 14:20:00,8.56,8.57,8.56,8.57,15800.0,8.3225,8.3323,8.3225,8.3323,15800.0
2010-01-25 14:25:00,8.56,8.57,8.56,8.57,4600.0,8.3225,8.3323,8.3225,8.3323,4600.0
2010-01-25 14:30:00,8.57,8.6,8.56,8.6,17400.0,8.3323,8.3614,8.3225,8.3614,17400.0
2010-01-25 14:35:00,8.6,8.6,8.59,8.6,19700.0,8.3614,8.3614,8.3517,8.3614,19700.0
2010-01-25 14:40:00,8.6,8.63,8.59,8.63,12600.0,8.3614,8.3906,8.3517,8.3906,12600.0
2010-01-25 14:45:00,8.63,8.66,8.63,8.65,18200.0,8.3906,8.4198,8.3906,8.41,18200.0
2010-01-25 14:50:00,8.66,8.69,8.65,8.69,11200.0,8.4198,8.4489,8.41,8.4489,11200.0
2010-01-25 14:55:00,8.69,8.73,8.68,8.73,16100.0,8.4489,8.4878,8.4392,8.4878,16100.0
2010-01-25 15:00:00,8.73,8.75,8.72,8.72,31600.0,8.4878,8.5073,8.4781,8.4781,31600.0
2010-01-25 15:05:00,8.73,8.74,8.73,8.74,9500.0,8.4878,8.4976,8.4878,8.4976,9500.0
2010-01-25 15:10:00,8.74,8.75,8.73,8.73,10600.0,8.4976,8.5073,8.4878,8.4878,10600.0
2010-01-25 15:15:00,8.73,8.74,8.69,8.7,421600.0,8.4878,8.4976,8.4489,8.4587,421600.0
2010-01-25 15:20:00,8.7,8.7,8.6,8.62,58400.0,8.4587,8.4587,8.3614,8.3809,58400.0
2010-01-25 15:25:00,8.62,8.63,8.61,8.63,17000.0,8.3809,8.3906,8.3712,8.3906,17000.0
2010-01-25 15:30:00,8.63,8.66,8.61,8.61,28000.0,8.3906,8.4198,8.3712,8.3712,28000.0
2010-01-25 15:35:00,8.61,8.65,8.6,8.63,28100.0,8.3712,8.41,8.3614,8.3906,28100.0
2010-01-25 15:40:00,8.63,8.63,8.61,8.62,40300.0,8.3906,8.3906,8.3712,8.3809,40300.0
2010-01-25 15:45:00,8.62,8.64,8.61,8.64,31300.0,8.3809,8.4003,8.3712,8.4003,31300.0
2010-01-25 15:50:00,8.63,8.64,8.61,8.61,56300.0,8.3906,8.4003,8.3712,8.3712,56300.0
2010-01-25 15:55:00,8.61,8.63,8.61,8.62,45800.0,8.3712,8.3906,8.3712,8.3809,45800.0
2010-01-26 09:30:00,8.59,8.6,8.45,8.52,24100.0,8.3517,8.3614,8.2156,8.2837,24100.0
2010-01-26 09:35:00,8.53,8.65,8.52,8.55,8900.0,8.2934,8.41,8.2837,8.3128,8900.0
2010-01-26 09:40:00,8.55,8.55,8.48,8.53,4400.0,8.3128,8.3128,8.2448,8.2934,4400.0
2010-01-26 09:45:00,8.54,8.55,8.5,8.51,12800.0,8.3031,8.3128,8.2642,8.2739,12800.0
2010-01-26 09:50:00,8.51,8.53,8.5,8.5,5400.0,8.2739,8.2934,8.2642,8.2642,5400.0
2010-01-26 09:55:00,8.5,8.5,8.43,8.49,27100.0,8.2642,8.2642,8.1962,8.2545,27100.0
2010-01-26 10:00:00,8.49,8.55,8.47,8.54,23900.0,8.2545,8.3128,8.235,8.3031,23900.0
2010-01-26 10:05:00,8.54,8.63,8.54,8.6,12500.0,8.3031,8.3906,8.3031,8.3614,12500.0
2010-01-26 10:10:00,8.61,8.61,8.54,8.56,7700.0,8.3712,8.3712,8.3031,8.3225,7700.0
2010-01-26 10:15:00,8.57,8.58,8.53,8.55,7000.0,8.3323,8.342,8.2934,8.3128,7000.0
2010-01-26 10:20:00,8.55,8.59,8.54,8.54,6700.0,8.3128,8.3517,8.3031,8.3031,6700.0
2010-01-26 10:25:00,8.54,8.57,8.53,8.54,6200.0,8.3031,8.3323,8.2934,8.3031,6200.0
2010-01-26 10:30:00,8.54,8.55,8.54,8.54,4700.0,8.3031,8.3128,8.3031,8.3031,4700.0
2010-01-26 10:35:00,8.55,8.56,8.55,8.55,4400.0,8.3128,8.3225,8.3128,8.3128,4400.0
2010-01-26 10:40:00,8.55,8.55,8.52,8.52,4400.0,8.3128,8.3128,8.2837,8.2837,4400.0
2010-01-26 10:45:00,8.52,8.65,8.52,8.64,64000.0,8.2837,8.41,8.2837,8.4003,64000.0
2010-01-26 10:50:00,8.64,8.65,8.64,8.64,16200.0,8.4003,8.41,8.4003,8.4003,16200.0
2010-01-26 10:55:00,8.64,8.7,8.64,8.65,26900.0,8.4003,8.4587,8.4003,8.41,26900.0
2010-01-26 11:00:00,8.64,8.66,8.64,8.65,5900.0,8.4003,8.4198,8.4003,8.41,5900.0
2010-01-26 11:05:00,8.66,8.67,8.65,8.65,5500.0,8.4198,8.4295,8.41,8.41,5500.0
2010-01-26 11:10:00,8.65,8.66,8.64,8.64,8700.0,8.41,8.4198,8.4003,8.4003,8700.0
2010-01-26 11:15:00,8.64,8.64,8.61,8.62,6700.0,8.4003,8.4003,8.3712,8.3809,6700.0
2010-01-26 11:20:00,8.62,8.67,8.62,8.67,10200.0,8.3809,8.4295,8.3809,8.4295,10200.0
2010-01-26 11:25:00,8.67,8.69,8.67,8.68,6800.0,8.4295,8.4489,8.4295,8.4392,6800.0
2010-01-26 11:30:00,8.69,8.69,8.67,8.68,8100.0,8.4489,8.4489,8.4295,8.4392,8100.0
2010-01-26 11:35:00,8.68,8.72,8.67,8.71,15400.0,8.4392,8.4781,8.4295,8.4684,15400.0
2010-01-26 11:40:00,8.71,8.75,8.71,8.72,16600.0,8.4684,8.5073,8.4684,8.4781,16600.0
2010-01-26 11:45:00,8.72,8.73,8.72,8.73,2900.0,8.4781,8.4878,8.4781,8.4878,2900.0
2010-01-26 11:50:00,8.72,8.76,8.72,8.75,12800.0,8.4781,8.517,8.4781,8.5073,12800.0
2010-01-26 11:55:00,8.74,8.75,8.71,8.71,6900.0,8.4976,8.5073,8.4684,8.4684,6900.0
2010-01-26 12:00:00,8.7,8.74,8.7,8.74,9000.0,8.4587,8.4976,8.4587,8.4976,9000.0
2010-01-26 12:05:00,8.74,8.77,8.73,8.75,40700.0,8.4976,8.5267,8.4878,8.5073,40700.0
2010-01-26 12:10:00,8.75,8.77,8.74,8.76,13000.0,8.5073,8.5267,8.4976,8.517,13000.0
2010-01-26 12:15:00,8.75,8.76,8.72,8.72,5000.0,8.5073,8.517,8.4781,8.4781,5000.0
2010-01-26 12:20:00,8.73,8.75,8.73,8.74,4600.0,8.4878,8.5073,8.4878,8.4976,4600.0
2010-01-26 12:25:00,8.74,8.76,8.73,8.75,6600.0,8.4976,8.517,8.4878,8.5073,6600.0
2010-01-26 12:30:00,8.76,8.76,8.7,8.7,11700.0,8.517,8.517,8.4587,8.4587,11700.0
2010-01-26 12:35:00,8.71,8.73,8.7,8.72,9300.0,8.4684,8.4878,8.4587,8.4781,9300.0
2010-01-26 12:40:00,8.72,8.75,8.72,8.72,4600.0,8.4781,8.5073,8.4781,8.4781,4600.0
2010-01-26 12:45:00,8.71,8.74,8.71,8.72,5700.0,8.4684,8.4976,8.4684,8.4781,5700.0
2010-01-26 12:50:00,8.71,8.73,8.71,8.73,1800.0,8.4684,8.4878,8.4684,8.4878,1800.0
2010-01-26 12:55:00,8.73,8.74,8.72,8.74,14500.0,8.4878,8.4976,8.4781,8.4976,14500.0
2010-01-26 13:00:00,8.73,8.73,8.72,8.72,3000.0,8.4878,8.4878,8.4781,8.4781,3000.0
2010-01-26 13:05:00,8.73,8.73,8.72,8.72,5500.0,8.4878,8.4878,8.4781,8.4781,5500.0
2010-01-26 13:10:00,8.72,8.75,8.72,8.74,10800.0,8.4781,8.5073,8.4781,8.4976,10800.0
2010-01-26 13:15:00,8.74,8.74,8.71,8.72,9400.0,8.4976,8.4976,8.4684,8.4781,9400.0
2010-01-26 13:20:00,8.72,8.74,8.71,8.73,2600.0,8.4781,8.4976,8.4684,8.4878,2600.0
2010-01-26 13:25:00,8.73,8.74,8.71,8.72,21200.0,8.4878,8.4976,8.4684,8.4781,21200.0
2010-01-26 13:30:00,8.72,8.73,8.71,8.71,4100.0,8.4781,8.4878,8.4684,8.4684,4100.0
2010-01-26 13:35:00,8.72,8.74,8.72,8.73,24400.0,8.4781,8.4976,8.4781,8.4878,24400.0
2010-01-26 13:40:00,8.73,8.74,8.73,8.74,6900.0,8.4878,8.4976,8.4878,8.4976,6900.0
2010-01-26 13:45:00,8.74,8.74,8.73,8.74,3000.0,8.4976,8.4976,8.4878,8.4976,3000.0
2010-01-26 13:50:00,8.74,8.74,8.73,8.74,5300.0,8.4976,8.4976,8.4878,8.4976,5300.0
2010-01-26 13:55:00,8.74,8.74,8.73,8.74,3000.0,8.4976,8.4976,8.4878,8.4976,3000.0
2010-01-26 14:00:00,8.74,8.75,8.73,8.73,9100.0,8.4976,8.5073,8.4878,8.4878,9100.0
2010-01-26 14:05:00,8.74,8.74,8.73,8.73,12000.0,8.4976,8.4976,8.4878,8.4878,12000.0
2010-01-26 14:10:00,8.74,8.75,8.74,8.74,5400.0,8.4976,8.5073,8.4976,8.4976,5400.0
2010-01-26 14:15:00,8.75,8.75,8.69,8.7,21500.0,8.5073,8.5073,8.4489,8.4587,21500.0
2010-01-26 14:20:00,8.7,8.72,8.7,8.71,4600.0,8.4587,8.4781,8.4587,8.4684,4600.0
2010-01-26 14:25:00,8.71,8.71,8.68,8.68,12200.0,8.4684,8.4684,8.4392,8.4392,12200.0
2010-01-26 14:30:00,8.68,8.7,8.68,8.7,13800.0,8.4392,8.4587,8.4392,8.4587,13800.0
2010-01-26 14:35:00,8.69,8.71,8.68,8.68,10800.0,8.4489,8.4684,8.4392,8.4392,10800.0
2010-01-26 14:40:00,8.68,8.7,8.67,8.67,10800.0,8.4392,8.4587,8.4295,8.4295,10800.0
2010-01-26 14:45:00,8.67,8.68,8.66,8.66,8100.0,8.4295,8.4392,8.4198,8.4198,8100.0
2010-01-26 14:50:00,8.67,8.67,8.66,8.66,5500.0,8.4295,8.4295,8.4198,8.4198,5500.0
2010-01-26 14:55:00,8.66,8.68,8.65,8.65,10500.0,8.4198,8.4392,8.41,8.41,10500.0
2010-01-26 15:00:00,8.66,8.68,8.65,8.68,11300.0,8.4198,8.4392,8.41,8.4392,11300.0
2010-01-26 15:05:00,8.67,8.68,8.65,8.65,7400.0,8.4295,8.4392,8.41,8.41,7400.0
2010-01-26 15:10:00,8.66,8.66,8.64,8.64,4200.0,8.4198,8.4198,8.4003,8.4003,4200.0
2010-01-26 15:15:00,8.64,8.66,8.64,8.65,25500.0,8.4003,8.4198,8.4003,8.41,25500.0
2010-01-26 15:20:00,8.64,8.65,8.62,8.62,17500.0,8.4003,8.41,8.3809,8.3809,17500.0
2010-01-26 15:25:00,8.62,8.63,8.59,8.59,16100.0,8.3809,8.3906,8.3517,8.3517,16100.0
2010-01-26 15:30:00,8.59,8.63,8.57,8.57,34900.0,8.3517,8.3906,8.3323,8.3323,34900.0
2010-01-26 15:35:00,8.57,8.59,8.57,8.57,8400.0,8.3323,8.3517,8.3323,8.3323,8400.0
2010-01-26 15:40:00,8.57,8.58,8.51,8.51,20800.0,8.3323,8.342,8.2739,8.2739,20800.0
2010-01-26 15:45:00,8.51,8.53,8.49,8.51,23600.0,8.2739,8.2934,8.2545,8.2739,23600.0
2010-01-26 15:50:00,8.51,8.54,8.49,8.53,45100.0,8.2739,8.3031,8.2545,8.2934,45100.0
2010-01-26 15:55:00,8.52,8.53,8.49,8.51,39000.0,8.2837,8.2934,8.2545,8.2739,39000.0
2010-01-27 09:30:00,8.49,8.5,8.45,8.49,31300.0,8.2545,8.2642,8.2156,8.2545,31300.0
2010-01-27 09:35:00,8.49,8.49,8.42,8.48,27300.0,8.2545,8.2545,8.1864,8.2448,27300.0
2010-01-27 09:40:00,8.48,8.51,8.41,8.44,15600.0,8.2448,8.2739,8.1767,8.2059,15600.0
2010-01-27 09:45:00,8.44,8.45,8.42,8.44,10900.0,8.2059,8.2156,8.1864,8.2059,10900.0
2010-01-27 09:50:00,8.44,8.45,8.38,8.45,6000.0,8.2059,8.2156,8.1475,8.2156,6000.0
2010-01-27 09:55:00,8.45,8.48,8.44,8.46,2900.0,8.2156,8.2448,8.2059,8.2253,2900.0
2010-01-27 10:00:00,8.46,8.47,8.4,8.41,19000.0,8.2253,8.235,8.167,8.1767,19000.0
2010-01-27 10:05:00,8.41,8.41,8.35,8.37,22800.0,8.1767,8.1767,8.1184,8.1378,22800.0
2010-01-27 10:10:00,8.38,8.38,8.29,8.35,15900.0,8.1475,8.1475,8.06,8.1184,15900.0
2010-01-27 10:15:00,8.36,8.36,8.29,8.3,10700.0,8.1281,8.1281,8.06,8.0698,10700.0
2010-01-27 10:20:00,8.31,8.37,8.3,8.32,19300.0,8.0795,8.1378,8.0698,8.0892,19300.0
2010-01-27 10:25:00,8.33,8.42,8.32,8.41,4200.0,8.0989,8.1864,8.0892,8.1767,4200.0
2010-01-27 10:30:00,8.41,8.41,8.34,8.37,20600.0,8.1767,8.1767,8.1086,8.1378,20600.0
2010-01-27 10:35:00,8.38,8.39,8.36,8.36,3500.0,8.1475,8.1573,8.1281,8.1281,3500.0
2010-01-27 10:40:00,8.36,8.38,8.35,8.37,17600.0,8.1281,8.1475,8.1184,8.1378,17600.0
2010-01-27 10:45:00,8.36,8.36,8.31,8.32,23700.0,8.1281,8.1281,8.0795,8.0892,23700.0
2010-01-27 10:50:00,8.33,8.38,8.33,8.38,9300.0,8.0989,8.1475,8.0989,8.1475,9300.0
2010-01-27 10:55:00,8.38,8.4,8.36,8.38,15200.0,8.1475,8.167,8.1281,8.1475,15200.0
2010-01-27 11:00:00,8.39,8.4,8.36,8.36,4800.0,8.1573,8.167,8.1281,8.1281,4800.0
2010-01-27 11:05:00,8.37,8.38,8.34,8.35,5900.0,8.1378,8.1475,8.1086,8.1184,5900.0
2010-01-27 11:10:00,8.36,8.37,8.35,8.36,2000.0,8.1281,8.1378,8.1184,8.1281,2000.0
2010-01-27 11:15:00,8.35,8.38,8.34,8.38,13100.0,8.1184,8.1475,8.1086,8.1475,13100.0
2010-01-27 11:20:00,8.38,8.4,8.35,8.39,9600.0,8.1475,8.167,8.1184,8.1573,9600.0
2010-01-27 11:25:00,8.39,8.4,8.35,8.36,6900.0,8.1573,8.167,8.1184,8.1281,6900.0
2010-01-27 11:30:00,8.36,8.36,8.33,8.35,8900.0,8.1281,8.1281,8.0989,8.1184,8900.0
2010-01-27 11:35:00,8.36,8.36,8.32,8.35,7600.0,8.1281,8.1281,8.0892,8.1184,7600.0
2010-01-27 11:40:00,8.35,8.38,8.34,8.36,6600.0,8.1184,8.1475,8.1086,8.1281,6600.0
2010-01-27 11:45:00,8.36,8.36,8.34,8.35,8200.0,8.1281,8.1281,8.1086,8.1184,8200.0
2010-01-27 11:50:00,8.35,8.38,8.33,8.36,244800.0,8.1184,8.1475,8.0989,8.1281,244800.0
2010-01-27 11:55:00,8.36,8.36,8.34,8.35,8000.0,8.1281,8.1281,8.1086,8.1184,8000.0
2010-01-27 12:00:00,8.35,8.38,8.34,8.37,8200.0,8.1184,8.1475,8.1086,8.1378,8200.0
2010-01-27 12:05:00,8.38,8.4,8.38,8.4,1000.0,8.1475,8.167,8.1475,8.167,1000.0
2010-01-27 12:10:00,8.4,8.41,8.4,8.41,1300.0,8.167,8.1767,8.167,8.1767,1300.0
2010-01-27 12:15:00,8.41,8.41,8.38,8.38,4400.0,8.1767,8.1767,8.1475,8.1475,4400.0
2010-01-27 12:20:00,8.38,8.41,8.38,8.41,3200.0,8.1475,8.1767,8.1475,8.1767,3200.0
2010-01-27 12:25:00,8.42,8.42,8.36,8.37,13100.0,8.1864,8.1864,8.1281,8.1378,13100.0
2010-01-27 12:30:00,8.37,8.39,8.36,8.38,13400.0,8.1378,8.1573,8.1281,8.1475,13400.0
2010-01-27 12:35:00,8.38,8.38,8.38,8.38,11600.0,8.1475,8.1475,8.1475,8.1475,11600.0
2010-01-27 12:40:00,8.38,8.38,8.36,8.36,7900.0,8.1475,8.1475,8.1281,8.1281,7900.0
2010-01-27 12:45:00,8.36,8.36,8.34,8.35,5900.0,8.1281,8.1281,8.1086,8.1184,5900.0
2010-01-27 12:50:00,8.34,8.35,8.33,8.34,5700.0,8.1086,8.1184,8.0989,8.1086,5700.0
2010-01-27 12:55:00,8.34,8.34,8.33,8.34,2500.0,8.1086,8.1086,8.0989,8.1086,2500.0
2010-01-27 13:00:00,8.34,8.34,8.33,8.33,500.0,8.1086,8.1086,8.0989,8.0989,500.0
2010-01-27 13:05:00,8.34,8.36,8.34,8.35,8800.0,8.1086,8.1281,8.1086,8.1184,8800.0
2010-01-27 13:10:00,8.35,8.37,8.35,8.35,7500.0,8.1184,8.1378,8.1184,8.1184,7500.0
2010-01-27 13:15:00,8.35,8.36,8.33,8.33,21900.0,8.1184,8.1281,8.0989,8.0989,21900.0
2010-01-27 13:20:00,8.33,8.34,8.32,8.32,5300.0,8.0989,8.1086,8.0892,8.0892,5300.0
2010-01-27 13:25:00,8.33,8.33,8.33,8.33,2700.0,8.0989,8.0989,8.0989,8.0989,2700.0
2010-01-27 13:30:00,8.34,8.36,8.34,8.36,4400.0,8.1086,8.1281,8.1086,8.1281,4400.0
2010-01-27 13:35:00,8.35,8.36,8.33,8.36,4200.0,8.1184,8.1281,8.0989,8.1281,4200.0
2010-01-27 13:40:00,8.35,8.35,8.35,8.35,700.0,8.1184,8.1184,8.1184,8.1184,700.0
2010-01-27 13:45:00,8.34,8.34,8.32,8.33,6300.0,8.1086,8.1086,8.0892,8.0989,6300.0
2010-01-27 13:50:00,8.34,8.34,8.33,8.33,2300.0,8.1086,8.1086,8.0989,8.0989,2300.0
2010-01-27 13:55:00,8.34,8.35,8.34,8.35,2300.0,8.1086,8.1184,8.1086,8.1184,2300.0
2010-01-27 14:00:00,8.35,8.35,8.34,8.34,400.0,8.1184,8.1184,8.1086,8.1086,400.0
2010-01-27 14:05:00,8.35,8.35,8.32,8.33,5500.0,8.1184,8.1184,8.0892,8.0989,5500.0
2010-01-27 14:10:00,8.32,8.33,8.31,8.31,10300.0,8.0892,8.0989,8.0795,8.0795,10300.0
2010-01-27 14:15:00,8.31,8.35,8.26,8.33,28100.0,8.0795,8.1184,8.0309,8.0989,28100.0
2010-01-27 14:20:00,8.35,8.43,8.29,8.32,34600.0,8.1184,8.1962,8.06,8.0892,34600.0
2010-01-27 14:25:00,8.33,8.34,8.3,8.32,22200.0,8.0989,8.1086,8.0698,8.0892,22200.0
2010-01-27 14:30:00,8.31,8.34,8.31,8.32,517800.0,8.0795,8.1086,8.0795,8.0892,517800.0
2010-01-27 14:35:00,8.33,8.36,8.32,8.34,59500.0,8.0989,8.1281,8.0892,8.1086,59500.0
2010-01-27 14:40:00,8.35,8.35,8.31,8.32,101500.0,8.1184,8.1184,8.0795,8.0892,101500.0
2010-01-27 14:45:00,8.33,8.35,8.32,8.34,15800.0,8.0989,8.1184,8.0892,8.1086,15800.0
2010-01-27 14:50:00,8.34,8.35,8.32,8.34,37500.0,8.1086,8.1184,8.0892,8.1086,37500.0
2010-01-27 14:55:00,8.34,8.37,8.33,8.35,38800.0,8.1086,8.1378,8.0989,8.1184,38800.0
2010-01-27 15:00:00,8.35,8.36,8.32,8.33,124300.0,8.1184,8.1281,8.0892,8.0989,124300.0
2010-01-27 15:05:00,8.34,8.35,8.32,8.33,20100.0,8.1086,8.1184,8.0892,8.0989,20100.0
2010-01-27 15:10:00,8.34,8.35,8.32,8.34,114100.0,8.1086,8.1184,8.0892,8.1086,114100.0
2010-01-27 15:15:00,8.34,8.35,8.32,8.33,52200.0,8.1086,8.1184,8.0892,8.0989,52200.0
2010-01-27 15:20:00,8.34,8.37,8.32,8.34,61300.0,8.1086,8.1378,8.0892,8.1086,61300.0
2010-01-27 15:25:00,8.34,8.35,8.33,8.34,29000.0,8.1086,8.1184,8.0989,8.1086,29000.0
2010-01-27 15:30:00,8.34,8.39,8.34,8.36,62100.0,8.1086,8.1573,8.1086,8.1281,62100.0
2010-01-27 15:35:00,8.36,8.39,8.34,8.37,46200.0,8.1281,8.1573,8.1086,8.1378,46200.0
2010-01-27 15:40:00,8.38,8.38,8.34,8.36,61100.0,8.1475,8.1475,8.1086,8.1281,61100.0
2010-01-27 15:45:00,8.35,8.37,8.34,8.36,49800.0,8.1184,8.1378,8.1086,8.1281,49800.0
2010-01-27 15:50:00,8.35,8.39,8.35,8.36,57300.0,8.1184,8.1573,8.1184,8.1281,57300.0
2010-01-27 15:55:00,8.35,8.36,8.33,8.33,83800.0,8.1184,8.1281,8.0989,8.0989,83800.0
2010-01-28 09:30:00,8.34,8.43,8.32,8.38,37600.0,8.1086,8.1962,8.0892,8.1475,37600.0
2010-01-28 09:35:00,8.37,8.38,8.32,8.37,15400.0,8.1378,8.1475,8.0892,8.1378,15400.0
2010-01-28 09:40:00,8.36,8.39,8.33,8.38,6800.0,8.1281,8.1573,8.0989,8.1475,6800.0
2010-01-28 09:45:00,8.38,8.41,8.36,8.37,9800.0,8.1475,8.1767,8.1281,8.1378,9800.0
2010-01-28 09:50:00,8.38,8.44,8.38,8.39,13600.0,8.1475,8.2059,8.1475,8.1573,13600.0
2010-01-28 09:55:00,8.4,8.43,8.38,8.41,19500.0,8.167,8.1962,8.1475,8.1767,19500.0
2010-01-28 10:00:00,8.41,8.42,8.32,8.33,18500.0,8.1767,8.1864,8.0892,8.0989,18500.0
2010-01-28 10:05:00,8.32,8.32,8.29,8.31,5100.0,8.0892,8.0892,8.06,8.0795,5100.0
2010-01-28 10:10:00,8.31,8.32,8.27,8.31,20300.0,8.0795,8.0892,8.0406,8.0795,20300.0
2010-01-28 10:15:00,8.31,8.31,8.28,8.29,7400.0,8.0795,8.0795,8.0503,8.06,7400.0
2010-01-28 10:20:00,8.3,8.34,8.3,8.33,14700.0,8.0698,8.1086,8.0698,8.0989,14700.0
2010-01-28 10:25:00,8.34,8.36,8.3,8.35,11300.0,8.1086,8.1281,8.0698,8.1184,11300.0
2010-01-28 10:30:00,8.36,8.37,8.34,8.35,5300.0,8.1281,8.1378,8.1086,8.1184,5300.0
2010-01-28 10:35:00,8.35,8.4,8.35,8.38,9300.0,8.1184,8.167,8.1184,8.1475,9300.0
2010-01-28 10:40:00,8.38,8.39,8.36,8.37,3500.0,8.1475,8.1573,8.1281,8.1378,3500.0
2010-01-28 10:45:00,8.36,8.39,8.33,8.33,7500.0,8.1281,8.1573,8.0989,8.0989,7500.0
2010-01-28 10:50:00,8.33,8.36,8.33,8.35,5500.0,8.0989,8.1281,8.0989,8.1184,5500.0
2010-01-28 10:55:00,8.35,8.35,8.25,8.25,932100.0,8.1184,8.1184,8.0211,8.0211,932100.0
2010-01-28 11:00:00,8.26,8.28,8.19,8.2,29000.0,8.0309,8.0503,7.9628,7.9725,29000.0
2010-01-28 11:05:00,8.19,8.22,8.19,8.22,10800.0,7.9628,7.992,7.9628,7.992,10800.0
2010-01-28 11:10:00,8.22,8.27,8.22,8.27,9200.0,7.992,8.0406,7.992,8.0406,9200.0
2010-01-28 11:15:00,8.28,8.29,8.2,8.2,19300.0,8.0503,8.06,7.9725,7.9725,19300.0
2010-01-28 11:20:00,8.2,8.26,8.2,8.24,8400.0,7.9725,8.0309,7.9725,8.0114,8400.0
2010-01-28 11:25:00,8.23,8.25,8.2,8.2,17100.0,8.0017,8.0211,7.9725,7.9725,17100.0
2010-01-28 11:30:00,8.21,8.21,8.18,8.19,40300.0,7.9823,7.9823,7.9531,7.9628,40300.0
2010-01-28 11:35:00,8.19,8.23,8.18,8.23,16400.0,7.9628,8.0017,7.9531,8.0017,16400.0
2010-01-28 11:40:00,8.22,8.24,8.2,8.24,11600.0,7.992,8.0114,7.9725,8.0114,11600.0
2010-01-28 11:45:00,8.23,8.28,8.22,8.27,26500.0,8.0017,8.0503,7.992,8.0406,26500.0
2010-01-28 11:50:00,8.28,8.29,8.26,8.27,35800.0,8.0503,8.06,8.0309,8.0406,35800.0
2010-01-28 11:55:00,8.27,8.27,8.21,8.21,43900.0,8.0406,8.0406,7.9823,7.9823,43900.0
2010-01-28 12:00:00,8.2,8.21,8.18,8.19,7400.0,7.9725,7.9823,7.9531,7.9628,7400.0
2010-01-28 12:05:00,8.2,8.22,8.18,8.2,13500.0,7.9725,7.992,7.9531,7.9725,13500.0
2010-01-28 12:10:00,8.2,8.23,8.19,8.23,18500.0,7.9725,8.0017,7.9628,8.0017,18500.0
2010-01-28 12:15:00,8.22,8.23,8.2,8.22,15000.0,7.992,8.0017,7.9725,7.992,15000.0
2010-01-28 12:20:00,8.21,8.23,8.18,8.19,23300.0,7.9823,8.0017,7.9531,7.9628,23300.0
2010-01-28 12:25:00,8.19,8.2,8.18,8.18,3500.0,7.9628,7.9725,7.9531,7.9531,3500.0
2010-01-28 12:30:00,8.2,8.21,8.19,8.2,8300.0,7.9725,7.9823,7.9628,7.9725,8300.0
2010-01-28 12:35:00,8.2,8.24,8.19,8.23,9100.0,7.9725,8.0114,7.9628,8.0017,9100.0
2010-01-28 12:40:00,8.23,8.24,8.2,8.2,7800.0,8.0017,8.0114,7.9725,7.9725,7800.0
2010-01-28 12:45:00,8.21,8.24,8.2,8.24,11200.0,7.9823,8.0114,7.9725,8.0114,11200.0
2010-01-28 12:50:00,8.25,8.28,8.25,8.27,10800.0,8.0211,8.0503,8.0211,8.0406,10800.0
2010-01-28 12:55:00,8.27,8.29,8.25,8.27,32800.0,8.0406,8.06,8.0211,8.0406,32800.0
2010-01-28 13:00:00,8.27,8.27,8.24,8.25,11500.0,8.0406,8.0406,8.0114,8.0211,11500.0
2010-01-28 13:05:00,8.25,8.26,8.23,8.25,12300.0,8.0211,8.0309,8.0017,8.0211,12300.0
2010-01-28 13:10:00,8.26,8.26,8.25,8.26,2900.0,8.0309,8.0309,8.0211,8.0309,2900.0
2010-01-28 13:15:00,8.26,8.27,8.24,8.26,17900.0,8.0309,8.0406,8.0114,8.0309,17900.0
2010-01-28 13:20:00,8.26,8.27,8.23,8.25,19400.0,8.0309,8.0406,8.0017,8.0211,19400.0
2010-01-28 13:25:00,8.25,8.28,8.25,8.26,25700.0,8.0211,8.0503,8.0211,8.0309,25700.0
2010-01-28 13:30:00,8.26,8.28,8.25,8.27,20900.0,8.0309,8.0503,8.0211,8.0406,20900.0
2010-01-28 13:35:00,8.27,8.27,8.25,8.25,12500.0,8.0406,8.0406,8.0211,8.0211,12500.0
2010-01-28 13:40:00,8.25,8.28,8.25,8.26,32900.0,8.0211,8.0503,8.0211,8.0309,32900.0
2010-01-28 13:45:00,8.26,8.27,8.24,8.26,16200.0,8.0309,8.0406,8.0114,8.0309,16200.0
2010-01-28 13:50:00,8.26,8.27,8.25,8.27,7700.0,8.0309,8.0406,8.0211,8.0406,7700.0
2010-01-28 13:55:00,8.27,8.27,8.24,8.24,15800.0,8.0406,8.0406,8.0114,8.0114,15800.0
2010-01-28 14:00:00,8.24,8.26,8.23,8.24,16100.0,8.0114,8.0309,8.0017,8.0114,16100.0
2010-01-28 14:05:00,8.25,8.26,8.23,8.24,12600.0,8.0211,8.0309,8.0017,8.0114,12600.0
2010-01-28 14:10:00,8.24,8.25,8.21,8.23,19200.0,8.0114,8.0211,7.9823,8.0017,19200.0
2010-01-28 14:15:00,8.23,8.24,8.2,8.23,9600.0,8.0017,8.0114,7.9725,8.0017,9600.0
2010-01-28 14:20:00,8.23,8.24,8.22,8.23,4300.0,8.0017,8.0114,7.992,8.0017,4300.0
2010-01-28 14:25:00,8.24,8.25,8.23,8.25,6200.0,8.0114,8.0211,8.0017,8.0211,6200.0
2010-01-28 14:30:00,8.24,8.25,8.23,8.25,15300.0,8.0114,8.0211,8.0017,8.0211,15300.0
2010-01-28 14:35:00,8.25,8.25,8.23,8.25,14200.0,8.0211,8.0211,8.0017,8.0211,14200.0
2010-01-28 14:40:00,8.26,8.27,8.24,8.25,43600.0,8.0309,8.0406,8.0114,8.0211,43600.0
2010-01-28 14:45:00,8.25,8.26,8.23,8.24,29800.0,8.0211,8.0309,8.0017,8.0114,29800.0
2010-01-28 14:50:00,8.24,8.26,8.24,8.26,11300.0,8.0114,8.0309,8.0114,8.0309,11300.0
2010-01-28 14:55:00,8.26,8.28,8.26,8.26,33100.0,8.0309,8.0503,8.0309,8.0309,33100.0
2010-01-28 15:00:00,8.27,8.28,8.24,8.28,16600.0,8.0406,8.0503,8.0114,8.0503,16600.0
2010-01-28 15:05:00,8.28,8.32,8.28,8.29,28800.0,8.0503,8.0892,8.0503,8.06,28800.0
2010-01-28 15:10:00,8.29,8.34,8.27,8.28,16300.0,8.06,8.1086,8.0406,8.0503,16300.0
2010-01-28 15:15:00,8.27,8.33,8.27,8.31,22700.0,8.0406,8.0989,8.0406,8.0795,22700.0
2010-01-28 15:20:00,8.31,8.34,8.31,8.34,4000.0,8.0795,8.1086,8.0795,8.1086,4000.0
2010-01-28 15:25:00,8.34,8.36,8.32,8.35,16700.0,8.1086,8.1281,8.0892,8.1184,16700.0
2010-01-28 15:30:00,8.35,8.36,8.34,8.36,13600.0,8.1184,8.1281,8.1086,8.1281,13600.0
2010-01-28 15:35:00,8.37,8.42,8.36,8.41,16200.0,8.1378,8.1864,8.1281,8.1767,16200.0
2010-01-28 15:40:00,8.41,8.42,8.34,8.35,41300.0,8.1767,8.1864,8.1086,8.1184,41300.0
2010-01-28 15:45:00,8.35,8.35,8.32,8.33,35400.0,8.1184,8.1184,8.0892,8.0989,35400.0
2010-01-28 15:50:00,8.34,8.37,8.32,8.33,68500.0,8.1086,8.1378,8.0892,8.0989,68500.0
2010-01-28 15:55:00,8.33,8.37,8.32,8.34,49700.0,8.0989,8.1378,8.0892,8.1086,49700.0
2010-01-29 09:30:00,8.3,8.32,8.24,8.31,30300.0,8.0698,8.0892,8.0114,8.0795,30300.0
2010-01-29 09:35:00,8.28,8.32,8.28,8.3,11800.0,8.0503,8.0892,8.0503,8.0698,11800.0
2010-01-29 09:40:00,8.29,8.39,8.27,8.36,14800.0,8.06,8.1573,8.0406,8.1281,14800.0
2010-01-29 09:45:00,8.36,8.4,8.34,8.39,17300.0,8.1281,8.167,8.1086,8.1573,17300.0
2010-01-29 09:50:00,8.39,8.4,8.36,8.37,24800.0,8.1573,8.167,8.1281,8.1378,24800.0
2010-01-29 09:55:00,8.39,8.4,8.3,8.34,27300.0,8.1573,8.167,8.0698,8.1086,27300.0
2010-01-29 10:00:00,8.34,8.36,8.33,8.36,11600.0,8.1086,8.1281,8.0989,8.1281,11600.0
2010-01-29 10:05:00,8.36,8.37,8.33,8.34,9800.0,8.1281,8.1378,8.0989,8.1086,9800.0
2010-01-29 10:10:00,8.33,8.37,8.33,8.36,13100.0,8.0989,8.1378,8.0989,8.1281,13100.0
2010-01-29 10:15:00,8.36,8.37,8.35,8.35,9100.0,8.1281,8.1378,8.1184,8.1184,9100.0
2010-01-29 10:20:00,8.34,8.39,8.31,8.37,17000.0,8.1086,8.1573,8.0795,8.1378,17000.0
2010-01-29 10:25:00,8.38,8.4,8.38,8.39,20700.0,8.1475,8.167,8.1475,8.1573,20700.0
2010-01-29 10:30:00,8.39,8.41,8.38,8.4,18600.0,8.1573,8.1767,8.1475,8.167,18600.0
2010-01-29 10:35:00,8.39,8.43,8.38,8.4,13900.0,8.1573,8.1962,8.1475,8.167,13900.0
2010-01-29 10:40:00,8.4,8.42,8.37,8.38,22500.0,8.167,8.1864,8.1378,8.1475,22500.0
2010-01-29 10:45:00,8.37,8.38,8.35,8.38,4300.0,8.1378,8.1475,8.1184,8.1475,4300.0
2010-01-29 10:50:00,8.38,8.4,8.36,8.37,9100.0,8.1475,8.167,8.1281,8.1378,9100.0
2010-01-29 10:55:00,8.36,8.38,8.32,8.35,19900.0,8.1281,8.1475,8.0892,8.1184,19900.0
2010-01-29 11:00:00,8.35,8.36,8.3,8.35,10900.0,8.1184,8.1281,8.0698,8.1184,10900.0
2010-01-29 11:05:00,8.34,8.34,8.3,8.3,22900.0,8.1086,8.1086,8.0698,8.0698,22900.0
2010-01-29 11:10:00,8.31,8.33,8.28,8.29,18800.0,8.0795,8.0989,8.0503,8.06,18800.0
2010-01-29 11:15:00,8.3,8.3,8.28,8.28,2700.0,8.0698,8.0698,8.0503,8.0503,2700.0
2010-01-29 11:20:00,8.27,8.32,8.26,8.29,12300.0,8.0406,8.0892,8.0309,8.06,12300.0
2010-01-29 11:25:00,8.3,8.31,8.25,8.25,17200.0,8.0698,8.0795,8.0211,8.0211,17200.0
2010-01-29 11:30:00,8.26,8.26,8.2,8.2,31900.0,8.0309,8.0309,7.9725,7.9725,31900.0
2010-01-29 11:35:00,8.2,8.24,8.2,8.24,16000.0,7.9725,8.0114,7.9725,8.0114,16000.0
2010-01-29 11:40:00,8.23,8.25,8.21,8.22,15800.0,8.0017,8.0211,7.9823,7.992,15800.0
2010-01-29 11:45:00,8.23,8.25,8.2,8.23,17200.0,8.0017,8.0211,7.9725,8.0017,17200.0
2010-01-29 11:50:00,8.24,8.26,8.24,8.26,19300.0,8.0114,8.0309,8.0114,8.0309,19300.0
2010-01-29 11:55:00,8.26,8.26,8.2,8.21,22000.0,8.0309,8.0309,7.9725,7.9823,22000.0
2010-01-29 12:00:00,8.2,8.24,8.2,8.2,19400.0,7.9725,8.0114,7.9725,7.9725,19400.0
2010-01-29 12:05:00,8.2,8.21,8.15,8.16,33000.0,7.9725,7.9823,7.9239,7.9336,33000.0
2010-01-29 12:10:00,8.16,8.18,8.15,8.17,19300.0,7.9336,7.9531,7.9239,7.9434,19300.0
2010-01-29 12:15:00,8.17,8.19,8.15,8.18,15700.0,7.9434,7.9628,7.9239,7.9531,15700.0
2010-01-29 12:20:00,8.18,8.19,8.17,8.18,9600.0,7.9531,7.9628,7.9434,7.9531,9600.0
2010-01-29 12:25:00,8.18,8.18,8.15,8.15,12300.0,7.9531,7.9531,7.9239,7.9239,12300.0
2010-01-29 12:30:00,8.16,8.17,8.15,8.17,7800.0,7.9336,7.9434,7.9239,7.9434,7800.0
2010-01-29 12:35:00,8.17,8.18,8.16,8.16,15100.0,7.9434,7.9531,7.9336,7.9336,15100.0
2010-01-29 12:40:00,8.16,8.17,8.15,8.16,21400.0,7.9336,7.9434,7.9239,7.9336,21400.0
2010-01-29 12:45:00,8.16,8.17,8.15,8.16,20800.0,7.9336,7.9434,7.9239,7.9336,20800.0
2010-01-29 12:50:00,8.17,8.22,8.16,8.2,22200.0,7.9434,7.992,7.9336,7.9725,22200.0
2010-01-29 12:55:00,8.2,8.22,8.19,8.21,12600.0,7.9725,7.992,7.9628,7.9823,12600.0
2010-01-29 13:00:00,8.21,8.22,8.19,8.21,19800.0,7.9823,7.992,7.9628,7.9823,19800.0
2010-01-29 13:05:00,8.21,8.23,8.2,8.21,29600.0,7.9823,8.0017,7.9725,7.9823,29600.0
2010-01-29 13:10:00,8.2,8.22,8.17,8.19,21800.0,7.9725,7.992,7.9434,7.9628,21800.0
2010-01-29 13:15:00,8.2,8.21,8.19,8.2,6400.0,7.9725,7.9823,7.9628,7.9725,6400.0
2010-01-29 13:20:00,8.2,8.21,8.2,8.2,2800.0,7.9725,7.9823,7.9725,7.9725,2800.0
2010-01-29 13:25:00,8.2,8.2,8.19,8.2,6800.0,7.9725,7.9725,7.9628,7.9725,6800.0
2010-01-29 13:30:00,8.2,8.2,8.18,8.18,19000.0,7.9725,7.9725,7.9531,7.9531,19000.0
2010-01-29 13:35:00,8.19,8.19,8.16,8.17,22500.0,7.9628,7.9628,7.9336,7.9434,22500.0
2010-01-29 13:40:00,8.17,8.17,8.15,8.17,12800.0,7.9434,7.9434,7.9239,7.9434,12800.0
2010-01-29 13:45:00,8.16,8.16,8.11,8.11,27000.0,7.9336,7.9336,7.885,7.885,27000.0
2010-01-29 13:50:00,8.11,8.12,8.11,8.11,3400.0,7.885,7.8948,7.885,7.885,3400.0
2010-01-29 13:55:00,8.11,8.12,8.08,8.08,26200.0,7.885,7.8948,7.8559,7.8559,26200.0
2010-01-29 14:00:00,8.09,8.11,8.08,8.1,13200.0,7.8656,7.885,7.8559,7.8753,13200.0
2010-01-29 14:05:00,8.1,8.11,8.06,8.09,21000.0,7.8753,7.885,7.8364,7.8656,21000.0
2010-01-29 14:10:00,8.09,8.1,8.07,8.09,15700.0,7.8656,7.8753,7.8461,7.8656,15700.0
2010-01-29 14:15:00,8.09,8.09,8.08,8.09,6100.0,7.8656,7.8656,7.8559,7.8656,6100.0
2010-01-29 14:20:00,8.09,8.1,8.07,8.07,23900.0,7.8656,7.8753,7.8461,7.8461,23900.0
2010-01-29 14:25:00,8.07,8.1,8.07,8.07,9900.0,7.8461,7.8753,7.8461,7.8461,9900.0
2010-01-29 14:30:00,8.07,8.08,8.07,8.07,6400.0,7.8461,7.8559,7.8461,7.8461,6400.0
2010-01-29 14:35:00,8.07,8.09,8.07,8.09,44300.0,7.8461,7.8656,7.8461,7.8656,44300.0
2010-01-29 14:40:00,8.09,8.09,8.07,8.07,17500.0,7.8656,7.8656,7.8461,7.8461,17500.0
2010-01-29 14:45:00,8.07,8.08,8.05,8.05,47400.0,7.8461,7.8559,7.8267,7.8267,47400.0
2010-01-29 14:50:00,8.05,8.07,8.05,8.05,15600.0,7.8267,7.8461,7.8267,7.8267,15600.0
2010-01-29 14:55:00,8.05,8.05,8.01,8.04,38200.0,7.8267,7.8267,7.7878,7.817,38200.0
2010-01-29 15:00:00,8.03,8.07,8.02,8.06,30400.0,7.8072,7.8461,7.7975,7.8364,30400.0
2010-01-29 15:05:00,8.06,8.08,8.05,8.05,18700.0,7.8364,7.8559,7.8267,7.8267,18700.0
2010-01-29 15:10:00,8.05,8.05,8.04,8.05,17400.0,7.8267,7.8267,7.817,7.8267,17400.0
2010-01-29 15:15:00,8.04,8.07,8.02,8.06,31000.0,7.817,7.8461,7.7975,7.8364,31000.0
2010-01-29 15:20:00,8.06,8.07,8.03,8.04,20700.0,7.8364,7.8461,7.8072,7.817,20700.0
2010-01-29 15:25:00,8.03,8.05,8.02,8.04,19700.0,7.8072,7.8267,7.7975,7.817,19700.0
2010-01-29 15:30:00,8.03,8.04,8.01,8.03,45400.0,7.8072,7.817,7.7878,7.8072,45400.0
2010-01-29 15:35:00,8.02,8.04,8.01,8.03,31300.0,7.7975,7.817,7.7878,7.8072,31300.0
2010-01-29 15:40:00,8.04,8.04,8.01,8.03,59600.0,7.817,7.817,7.7878,7.8072,59600.0
2010-01-29 15:45:00,8.04,8.04,8.01,8.02,48000.0,7.817,7.817,7.7878,7.7975,48000.0
2010-01-29 15:50:00,8.02,8.05,8.02,8.05,66300.0,7.7975,7.8267,7.7975,7.8267,66300.0
2010-01-29 15:55:00,8.04,8.05,8.02,8.03,81100.0,7.817,7.8267,7.7975,7.8072,81100.0
2010-02-01 09:30:00,8.06,8.14,8.05,8.14,11200.0,7.8364,7.9142,7.8267,7.9142,11200.0
2010-02-01 09:35:00,8.12,8.16,8.08,8.12,25800.0,7.8948,7.9336,7.8559,7.8948,25800.0
2010-02-01 09:40:00,8.11,8.12,8.1,8.1,10500.0,7.885,7.8948,7.8753,7.8753,10500.0
2010-02-01 09:45:00,8.11,8.2,8.11,8.19,12800.0,7.885,7.9725,7.885,7.9628,12800.0
2010-02-01 09:50:00,8.2,8.22,8.17,8.19,19000.0,7.9725,7.992,7.9434,7.9628,19000.0
2010-02-01 09:55:00,8.19,8.21,8.19,8.2,14100.0,7.9628,7.9823,7.9628,7.9725,14100.0
2010-02-01 10:00:00,8.21,8.22,8.19,8.2,21100.0,7.9823,7.992,7.9628,7.9725,21100.0
2010-02-01 10:05:00,8.2,8.2,8.19,8.19,27400.0,7.9725,7.9725,7.9628,7.9628,27400.0
2010-02-01 10:10:00,8.2,8.22,8.18,8.21,26600.0,7.9725,7.992,7.9531,7.9823,26600.0
2010-02-01 10:15:00,8.21,8.22,8.2,8.2,5700.0,7.9823,7.992,7.9725,7.9725,5700.0
2010-02-01 10:20:00,8.21,8.24,8.21,8.23,10500.0,7.9823,8.0114,7.9823,8.0017,10500.0
2010-02-01 10:25:00,8.24,8.27,8.2,8.22,22900.0,8.0114,8.0406,7.9725,7.992,22900.0
2010-02-01 10:30:00,8.22,8.3,8.2,8.3,38900.0,7.992,8.0698,7.9725,8.0698,38900.0
2010-02-01 10:35:00,8.29,8.29,8.25,8.25,20000.0,8.06,8.06,8.0211,8.0211,20000.0
2010-02-01 10:40:00,8.26,8.28,8.22,8.26,29900.0,8.0309,8.0503,7.992,8.0309,29900.0
2010-02-01 10:45:00,8.26,8.29,8.24,8.26,24500.0,8.0309,8.06,8.0114,8.0309,24500.0
2010-02-01 10:50:00,8.26,8.3,8.25,8.26,65500.0,8.0309,8.0698,8.0211,8.0309,65500.0
2010-02-01 10:55:00,8.27,8.28,8.24,8.24,27600.0,8.0406,8.0503,8.0114,8.0114,27600.0
2010-02-01 11:00:00,8.24,8.26,8.23,8.26,12500.0,8.0114,8.0309,8.0017,8.0309,12500.0
2010-02-01 11:05:00,8.25,8.31,8.25,8.3,26400.0,8.0211,8.0795,8.0211,8.0698,26400.0
2010-02-01 11:10:00,8.29,8.32,8.27,8.3,23600.0,8.06,8.0892,8.0406,8.0698,23600.0
2010-02-01 11:15:00,8.31,8.35,8.3,8.35,17700.0,8.0795,8.1184,8.0698,8.1184,17700.0
2010-02-01 11:20:00,8.35,8.35,8.29,8.29,21200.0,8.1184,8.1184,8.06,8.06,21200.0
2010-02-01 11:25:00,8.29,8.34,8.29,8.32,19600.0,8.06,8.1086,8.06,8.0892,19600.0
2010-02-01 11:30:00,8.32,8.32,8.31,8.32,12100.0,8.0892,8.0892,8.0795,8.0892,12100.0
2010-02-01 11:35:00,8.31,8.32,8.3,8.31,12400.0,8.0795,8.0892,8.0698,8.0795,12400.0
2010-02-01 11:40:00,8.31,8.31,8.28,8.29,9100.0,8.0795,8.0795,8.0503,8.06,9100.0
2010-02-01 11:45:00,8.28,8.28,8.25,8.26,3100.0,8.0503,8.0503,8.0211,8.0309,3100.0
2010-02-01 11:50:00,8.25,8.27,8.25,8.26,9900.0,8.0211,8.0406,8.0211,8.0309,9900.0
2010-02-01 11:55:00,8.27,8.29,8.26,8.26,35200.0,8.0406,8.06,8.0309,8.0309,35200.0
2010-02-01 12:00:00,8.26,8.29,8.26,8.29,8800.0,8.0309,8.06,8.0309,8.06,8800.0
2010-02-01 12:05:00,8.29,8.3,8.29,8.29,3300.0,8.06,8.0698,8.06,8.06,3300.0
2010-02-01 12:10:00,8.29,8.3,8.29,8.3,5800.0,8.06,8.0698,8.06,8.0698,5800.0
2010-02-01 12:15:00,8.3,8.33,8.3,8.32,21800.0,8.0698,8.0989,8.0698,8.0892,21800.0
2010-02-01 12:20:00,8.32,8.33,8.32,8.32,2300.0,8.0892,8.0989,8.0892,8.0892,2300.0
2010-02-01 12:25:00,8.33,8.34,8.32,8.34,4800.0,8.0989,8.1086,8.0892,8.1086,4800.0
2010-02-01 12:30:00,8.34,8.35,8.33,8.35,7600.0,8.1086,8.1184,8.0989,8.1184,7600.0
2010-02-01 12:35:00,8.34,8.36,8.33,8.36,10200.0,8.1086,8.1281,8.0989,8.1281,10200.0
2010-02-01 12:40:00,8.36,8.39,8.35,8.38,14000.0,8.1281,8.1573,8.1184,8.1475,14000.0
2010-02-01 12:45:00,8.38,8.41,8.37,8.4,17100.0,8.1475,8.1767,8.1378,8.167,17100.0
2010-02-01 12:50:00,8.41,8.41,8.38,8.4,11800.0,8.1767,8.1767,8.1475,8.167,11800.0
2010-02-01 12:55:00,8.39,8.4,8.39,8.4,2400.0,8.1573,8.167,8.1573,8.167,2400.0
2010-02-01 13:00:00,8.39,8.39,8.37,8.38,9100.0,8.1573,8.1573,8.1378,8.1475,9100.0
2010-02-01 13:05:00,8.38,8.42,8.38,8.4,13400.0,8.1475,8.1864,8.1475,8.167,13400.0
2010-02-01 13:10:00,8.41,8.41,8.39,8.41,15500.0,8.1767,8.1767,8.1573,8.1767,15500.0
2010-02-01 13:15:00,8.41,8.41,8.4,8.41,4800.0,8.1767,8.1767,8.167,8.1767,4800.0
2010-02-01 13:20:00,8.41,8.44,8.4,8.4,19800.0,8.1767,8.2059,8.167,8.167,19800.0
2010-02-01 13:25:00,8.4,8.41,8.4,8.4,2000.0,8.167,8.1767,8.167,8.167,2000.0
2010-02-01 13:30:00,8.4,8.41,8.4,8.41,3600.0,8.167,8.1767,8.167,8.1767,3600.0
2010-02-01 13:35:00,8.4,8.41,8.39,8.4,7400.0,8.167,8.1767,8.1573,8.167,7400.0
2010-02-01 13:40:00,8.39,8.41,8.37,8.37,22000.0,8.1573,8.1767,8.1378,8.1378,22000.0
2010-02-01 13:45:00,8.37,8.41,8.37,8.41,13100.0,8.1378,8.1767,8.1378,8.1767,13100.0
2010-02-01 13:50:00,8.41,8.42,8.39,8.41,8300.0,8.1767,8.1864,8.1573,8.1767,8300.0
2010-02-01 13:55:00,8.41,8.42,8.38,8.38,81400.0,8.1767,8.1864,8.1475,8.1475,81400.0
2010-02-01 14:00:00,8.38,8.39,8.36,8.36,19300.0,8.1475,8.1573,8.1281,8.1281,19300.0
2010-02-01 14:05:00,8.37,8.38,8.36,8.37,14100.0,8.1378,8.1475,8.1281,8.1378,14100.0
2010-02-01 14:10:00,8.37,8.4,8.37,8.4,31500.0,8.1378,8.167,8.1378,8.167,31500.0
2010-02-01 14:15:00,8.4,8.41,8.38,8.39,24700.0,8.167,8.1767,8.1475,8.1573,24700.0
2010-02-01 14:20:00,8.39,8.39,8.36,8.36,21300.0,8.1573,8.1573,8.1281,8.1281,21300.0
2010-02-01 14:25:00,8.36,8.39,8.35,8.38,16400.0,8.1281,8.1573,8.1184,8.1475,16400.0
2010-02-01 14:30:00,8.39,8.39,8.36,8.37,10200.0,8.1573,8.1573,8.1281,8.1378,10200.0
2010-02-01 14:35:00,8.36,8.37,8.36,8.37,7300.0,8.1281,8.1378,8.1281,8.1378,7300.0
2010-02-01 14:40:00,8.36,8.38,8.35,8.36,12000.0,8.1281,8.1475,8.1184,8.1281,12000.0
2010-02-01 14:45:00,8.36,8.38,8.35,8.36,14400.0,8.1281,8.1475,8.1184,8.1281,14400.0
2010-02-01 14:50:00,8.35,8.37,8.35,8.36,13100.0,8.1184,8.1378,8.1184,8.1281,13100.0
2010-02-01 14:55:00,8.36,8.37,8.34,8.35,13500.0,8.1281,8.1378,8.1086,8.1184,13500.0
2010-02-01 15:00:00,8.35,8.36,8.32,8.32,17200.0,8.1184,8.1281,8.0892,8.0892,17200.0
2010-02-01 15:05:00,8.33,8.35,8.32,8.32,23000.0,8.0989,8.1184,8.0892,8.0892,23000.0
2010-02-01 15:10:00,8.33,8.37,8.32,8.36,33600.0,8.0989,8.1378,8.0892,8.1281,33600.0
2010-02-01 15:15:00,8.36,8.37,8.35,8.36,15200.0,8.1281,8.1378,8.1184,8.1281,15200.0
2010-02-01 15:20:00,8.36,8.39,8.35,8.38,24600.0,8.1281,8.1573,8.1184,8.1475,24600.0
2010-02-01 15:25:00,8.37,8.39,8.35,8.37,21600.0,8.1378,8.1573,8.1184,8.1378,21600.0
2010-02-01 15:30:00,8.38,8.38,8.36,8.36,13800.0,8.1475,8.1475,8.1281,8.1281,13800.0
2010-02-01 15:35:00,8.36,8.39,8.36,8.38,41400.0,8.1281,8.1573,8.1281,8.1475,41400.0
2010-02-01 15:40:00,8.38,8.39,8.38,8.39,14000.0,8.1475,8.1573,8.1475,8.1573,14000.0
2010-02-01 15:45:00,8.39,8.39,8.38,8.38,18400.0,8.1573,8.1573,8.1475,8.1475,18400.0
2010-02-01 15:50:00,8.38,8.39,8.37,8.38,32500.0,8.1475,8.1573,8.1378,8.1475,32500.0
2010-02-01 15:55:00,8.38,8.39,8.37,8.37,54600.0,8.1475,8.1573,8.1378,8.1378,54600.0
2010-02-02 09:30:00,8.37,8.4,8.28,8.31,12400.0,8.1378,8.167,8.0503,8.0795,12400.0
2010-02-02 09:35:00,8.32,8.36,8.3,8.34,5400.0,8.0892,8.1281,8.0698,8.1086,5400.0
2010-02-02 09:40:00,8.35,8.35,8.26,8.3,11300.0,8.1184,8.1184,8.0309,8.0698,11300.0
2010-02-02 09:45:00,8.29,8.33,8.29,8.33,8600.0,8.06,8.0989,8.06,8.0989,8600.0
2010-02-02 09:50:00,8.32,8.34,8.3,8.34,8000.0,8.0892,8.1086,8.0698,8.1086,8000.0
2010-02-02 09:55:00,8.34,8.36,8.28,8.31,19300.0,8.1086,8.1281,8.0503,8.0795,19300.0
2010-02-02 10:00:00,8.31,8.33,8.25,8.26,19800.0,8.0795,8.0989,8.0211,8.0309,19800.0
2010-02-02 10:05:00,8.27,8.31,8.26,8.28,20100.0,8.0406,8.0795,8.0309,8.0503,20100.0
2010-02-02 10:10:00,8.3,8.37,8.28,8.37,14600.0,8.0698,8.1378,8.0503,8.1378,14600.0
2010-02-02 10:15:00,8.38,8.44,8.37,8.43,20800.0,8.1475,8.2059,8.1378,8.1962,20800.0
2010-02-02 10:20:00,8.43,8.45,8.42,8.45,10300.0,8.1962,8.2156,8.1864,8.2156,10300.0
2010-02-02 10:25:00,8.46,8.49,8.45,8.48,7900.0,8.2253,8.2545,8.2156,8.2448,7900.0
2010-02-02 10:30:00,8.48,8.51,8.47,8.49,19500.0,8.2448,8.2739,8.235,8.2545,19500.0
2010-02-02 10:35:00,8.49,8.51,8.49,8.49,23400.0,8.2545,8.2739,8.2545,8.2545,23400.0
2010-02-02 10:40:00,8.49,8.52,8.43,8.51,82200.0,8.2545,8.2837,8.1962,8.2739,82200.0
2010-02-02 10:45:00,8.51,8.55,8.49,8.55,88500.0,8.2739,8.3128,8.2545,8.3128,88500.0
2010-02-02 10:50:00,8.5,8.61,8.5,8.58,122100.0,8.2642,8.3712,8.2642,8.342,122100.0
2010-02-02 10:55:00,8.57,8.6,8.55,8.55,21500.0,8.3323,8.3614,8.3128,8.3128,21500.0
2010-02-02 11:00:00,8.55,8.56,8.49,8.5,53700.0,8.3128,8.3225,8.2545,8.2642,53700.0
2010-02-02 11:05:00,8.5,8.5,8.46,8.47,71900.0,8.2642,8.2642,8.2253,8.235,71900.0
2010-02-02 11:10:00,8.47,8.52,8.46,8.5,43800.0,8.235,8.2837,8.2253,8.2642,43800.0
2010-02-02 11:15:00,8.51,8.52,8.49,8.52,27400.0,8.2739,8.2837,8.2545,8.2837,27400.0
2010-02-02 11:20:00,8.52,8.55,8.49,8.55,12100.0,8.2837,8.3128,8.2545,8.3128,12100.0
2010-02-02 11:25:00,8.55,8.55,8.51,8.51,17000.0,8.3128,8.3128,8.2739,8.2739,17000.0
2010-02-02 11:30:00,8.52,8.53,8.49,8.5,14100.0,8.2837,8.2934,8.2545,8.2642,14100.0
2010-02-02 11:35:00,8.5,8.53,8.5,8.52,8300.0,8.2642,8.2934,8.2642,8.2837,8300.0
2010-02-02 11:40:00,8.52,8.55,8.49,8.51,39000.0,8.2837,8.3128,8.2545,8.2739,39000.0
2010-02-02 11:45:00,8.5,8.53,8.5,8.52,11300.0,8.2642,8.2934,8.2642,8.2837,11300.0
2010-02-02 11:50:00,8.53,8.53,8.5,8.5,8800.0,8.2934,8.2934,8.2642,8.2642,8800.0
2010-02-02 11:55:00,8.5,8.51,8.48,8.49,20300.0,8.2642,8.2739,8.2448,8.2545,20300.0
2010-02-02 12:00:00,8.48,8.51,8.46,8.49,19600.0,8.2448,8.2739,8.2253,8.2545,19600.0
2010-02-02 12:05:00,8.49,8.55,8.49,8.53,33800.0,8.2545,8.3128,8.2545,8.2934,33800.0
2010-02-02 12:10:00,8.53,8.55,8.51,8.54,13400.0,8.2934,8.3128,8.2739,8.3031,13400.0
2010-02-02 12:15:00,8.55,8.55,8.53,8.55,4600.0,8.3128,8.3128,8.2934,8.3128,4600.0
2010-02-02 12:20:00,8.55,8.56,8.51,8.51,15900.0,8.3128,8.3225,8.2739,8.2739,15900.0
2010-02-02 12:25:00,8.51,8.53,8.51,8.52,5500.0,8.2739,8.2934,8.2739,8.2837,5500.0
2010-02-02 12:30:00,8.52,8.54,8.51,8.53,6200.0,8.2837,8.3031,8.2739,8.2934,6200.0
2010-02-02 12:35:00,8.53,8.54,8.53,8.53,3000.0,8.2934,8.3031,8.2934,8.2934,3000.0
2010-02-02 12:40:00,8.53,8.54,8.51,8.51,8300.0,8.2934,8.3031,8.2739,8.2739,8300.0
2010-02-02 12:45:00,8.51,8.53,8.51,8.53,6300.0,8.2739,8.2934,8.2739,8.2934,6300.0
2010-02-02 12:50:00,8.53,8.54,8.52,8.54,24700.0,8.2934,8.3031,8.2837,8.3031,24700.0
2010-02-02 12:55:00,8.54,8.54,8.53,8.54,8900.0,8.3031,8.3031,8.2934,8.3031,8900.0
2010-02-02 13:00:00,8.54,8.54,8.52,8.53,14100.0,8.3031,8.3031,8.2837,8.2934,14100.0
2010-02-02 13:05:00,8.53,8.53,8.51,8.51,12100.0,8.2934,8.2934,8.2739,8.2739,12100.0
2010-02-02 13:10:00,8.51,8.53,8.51,8.53,17100.0,8.2739,8.2934,8.2739,8.2934,17100.0
2010-02-02 13:15:00,8.52,8.52,8.52,8.52,300.0,8.2837,8.2837,8.2837,8.2837,300.0
2010-02-02 13:20:00,8.53,8.53,8.52,8.52,7000.0,8.2934,8.2934,8.2837,8.2837,7000.0
2010-02-02 13:25:00,8.53,8.53,8.52,8.53,5300.0,8.2934,8.2934,8.2837,8.2934,5300.0
2010-02-02 13:30:00,8.53,8.53,8.52,8.52,1200.0,8.2934,8.2934,8.2837,8.2837,1200.0
2010-02-02 13:35:00,8.53,8.55,8.52,8.54,14500.0,8.2934,8.3128,8.2837,8.3031,14500.0
2010-02-02 13:40:00,8.54,8.55,8.52,8.52,4900.0,8.3031,8.3128,8.2837,8.2837,4900.0
2010-02-02 13:45:00,8.53,8.54,8.52,8.52,5900.0,8.2934,8.3031,8.2837,8.2837,5900.0
2010-02-02 13:50:00,8.52,8.54,8.51,8.53,14700.0,8.2837,8.3031,8.2739,8.2934,14700.0
2010-02-02 13:55:00,8.53,8.54,8.52,8.52,6500.0,8.2934,8.3031,8.2837,8.2837,6500.0
2010-02-02 14:00:00,8.53,8.53,8.52,8.52,800.0,8.2934,8.2934,8.2837,8.2837,800.0
2010-02-02 14:05:00,8.52,8.52,8.49,8.49,29200.0,8.2837,8.2837,8.2545,8.2545,29200.0
2010-02-02 14:10:00,8.49,8.51,8.48,8.48,5700.0,8.2545,8.2739,8.2448,8.2448,5700.0
2010-02-02 14:15:00,8.48,8.48,8.46,8.46,4600.0,8.2448,8.2448,8.2253,8.2253,4600.0
2010-02-02 14:20:00,8.47,8.48,8.46,8.47,4300.0,8.235,8.2448,8.2253,8.235,4300.0
2010-02-02 14:25:00,8.47,8.47,8.46,8.46,8200.0,8.235,8.235,8.2253,8.2253,8200.0
2010-02-02 14:30:00,8.46,8.47,8.46,8.47,7300.0,8.2253,8.235,8.2253,8.235,7300.0
2010-02-02 14:35:00,8.46,8.51,8.46,8.51,65600.0,8.2253,8.2739,8.2253,8.2739,65600.0
2010-02-02 14:40:00,8.51,8.52,8.47,8.47,34900.0,8.2739,8.2837,8.235,8.235,34900.0
2010-02-02 14:45:00,8.48,8.5,8.47,8.48,20600.0,8.2448,8.2642,8.235,8.2448,20600.0
2010-02-02 14:50:00,8.47,8.5,8.47,8.48,20500.0,8.235,8.2642,8.235,8.2448,20500.0
2010-02-02 14:55:00,8.48,8.49,8.48,8.48,3600.0,8.2448,8.2545,8.2448,8.2448,3600.0
2010-02-02 15:00:00,8.48,8.5,8.48,8.49,10100.0,8.2448,8.2642,8.2448,8.2545,10100.0
2010-02-02 15:05:00,8.48,8.5,8.48,8.5,6900.0,8.2448,8.2642,8.2448,8.2642,6900.0
2010-02-02 15:10:00,8.49,8.5,8.47,8.47,171600.0,8.2545,8.2642,8.235,8.235,171600.0
2010-02-02 15:15:00,8.48,8.48,8.47,8.47,4000.0,8.2448,8.2448,8.235,8.235,4000.0
2010-02-02 15:20:00,8.47,8.48,8.46,8.47,44000.0,8.235,8.2448,8.2253,8.235,44000.0
2010-02-02 15:25:00,8.46,8.47,8.46,8.46,24400.0,8.2253,8.235,8.2253,8.2253,24400.0
2010-02-02 15:30:00,8.47,8.49,8.46,8.49,21300.0,8.235,8.2545,8.2253,8.2545,21300.0
2010-02-02 15:35:00,8.48,8.5,8.48,8.48,25900.0,8.2448,8.2642,8.2448,8.2448,25900.0
2010-02-02 15:40:00,8.48,8.5,8.48,8.48,31200.0,8.2448,8.2642,8.2448,8.2448,31200.0
2010-02-02 15:45:00,8.49,8.49,8.48,8.49,138900.0,8.2545,8.2545,8.2448,8.2545,138900.0
2010-02-02 15:50:00,8.49,8.5,8.48,8.48,70600.0,8.2545,8.2642,8.2448,8.2448,70600.0
2010-02-02 15:55:00,8.48,8.49,8.46,8.47,52600.0,8.2448,8.2545,8.2253,8.235,52600.0
2010-02-03 09:30:00,8.42,8.44,8.32,8.35,13700.0,8.1864,8.2059,8.0892,8.1184,13700.0
2010-02-03 09:35:00,8.42,8.5,8.42,8.43,18300.0,8.1864,8.2642,8.1864,8.1962,18300.0
2010-02-03 09:40:00,8.45,8.48,8.44,8.46,25800.0,8.2156,8.2448,8.2059,8.2253,25800.0
2010-02-03 09:45:00,8.46,8.46,8.39,8.4,11200.0,8.2253,8.2253,8.1573,8.167,11200.0
2010-02-03 09:50:00,8.4,8.43,8.4,8.41,7900.0,8.167,8.1962,8.167,8.1767,7900.0
2010-02-03 09:55:00,8.43,8.46,8.43,8.45,10600.0,8.1962,8.2253,8.1962,8.2156,10600.0
2010-02-03 10:00:00,8.45,8.46,8.42,8.43,11800.0,8.2156,8.2253,8.1864,8.1962,11800.0
2010-02-03 10:05:00,8.44,8.45,8.42,8.43,19600.0,8.2059,8.2156,8.1864,8.1962,19600.0
2010-02-03 10:10:00,8.43,8.45,8.39,8.44,20300.0,8.1962,8.2156,8.1573,8.2059,20300.0
2010-02-03 10:15:00,8.43,8.43,8.33,8.34,31100.0,8.1962,8.1962,8.0989,8.1086,31100.0
2010-02-03 10:20:00,8.35,8.38,8.33,8.34,22800.0,8.1184,8.1475,8.0989,8.1086,22800.0
2010-02-03 10:25:00,8.34,8.35,8.28,8.28,16700.0,8.1086,8.1184,8.0503,8.0503,16700.0
2010-02-03 10:30:00,8.28,8.33,8.27,8.29,12900.0,8.0503,8.0989,8.0406,8.06,12900.0
2010-02-03 10:35:00,8.29,8.29,8.23,8.27,13300.0,8.06,8.06,8.0017,8.0406,13300.0
2010-02-03 10:40:00,8.27,8.3,8.24,8.28,10700.0,8.0406,8.0698,8.0114,8.0503,10700.0
2010-02-03 10:45:00,8.28,8.33,8.26,8.28,50700.0,8.0503,8.0989,8.0309,8.0503,50700.0
2010-02-03 10:50:00,8.28,8.29,8.24,8.25,42500.0,8.0503,8.06,8.0114,8.0211,42500.0
2010-02-03 10:55:00,8.25,8.29,8.25,8.25,5200.0,8.0211,8.06,8.0211,8.0211,5200.0
2010-02-03 11:00:00,8.25,8.28,8.25,8.27,6500.0,8.0211,8.0503,8.0211,8.0406,6500.0
2010-02-03 11:05:00,8.27,8.34,8.27,8.3,12200.0,8.0406,8.1086,8.0406,8.0698,12200.0
2010-02-03 11:10:00,8.29,8.33,8.29,8.32,11300.0,8.06,8.0989,8.06,8.0892,11300.0
2010-02-03 11:15:00,8.33,8.35,8.28,8.29,13800.0,8.0989,8.1184,8.0503,8.06,13800.0
2010-02-03 11:20:00,8.28,8.29,8.25,8.25,4000.0,8.0503,8.06,8.0211,8.0211,4000.0
2010-02-03 11:25:00,8.26,8.27,8.25,8.25,2900.0,8.0309,8.0406,8.0211,8.0211,2900.0
2010-02-03 11:30:00,8.26,8.28,8.26,8.27,3300.0,8.0309,8.0503,8.0309,8.0406,3300.0
2010-02-03 11:35:00,8.27,8.27,8.25,8.25,14200.0,8.0406,8.0406,8.0211,8.0211,14200.0
2010-02-03 11:40:00,8.25,8.26,8.24,8.24,17600.0,8.0211,8.0309,8.0114,8.0114,17600.0
2010-02-03 11:45:00,8.24,8.24,8.2,8.2,15700.0,8.0114,8.0114,7.9725,7.9725,15700.0
2010-02-03 11:50:00,8.2,8.21,8.17,8.19,19000.0,7.9725,7.9823,7.9434,7.9628,19000.0
2010-02-03 11:55:00,8.19,8.19,8.15,8.15,8900.0,7.9628,7.9628,7.9239,7.9239,8900.0
2010-02-03 12:00:00,8.15,8.21,8.15,8.21,9300.0,7.9239,7.9823,7.9239,7.9823,9300.0
2010-02-03 12:05:00,8.22,8.22,8.18,8.22,10400.0,7.992,7.992,7.9531,7.992,10400.0
2010-02-03 12:10:00,8.21,8.25,8.21,8.24,23000.0,7.9823,8.0211,7.9823,8.0114,23000.0
2010-02-03 12:15:00,8.24,8.25,8.22,8.23,8000.0,8.0114,8.0211,7.992,8.0017,8000.0
2010-02-03 12:20:00,8.23,8.23,8.2,8.21,9300.0,8.0017,8.0017,7.9725,7.9823,9300.0
2010-02-03 12:25:00,8.2,8.21,8.18,8.19,8100.0,7.9725,7.9823,7.9531,7.9628,8100.0
2010-02-03 12:30:00,8.19,8.22,8.19,8.2,8300.0,7.9628,7.992,7.9628,7.9725,8300.0
2010-02-03 12:35:00,8.2,8.21,8.18,8.19,10100.0,7.9725,7.9823,7.9531,7.9628,10100.0
2010-02-03 12:40:00,8.18,8.18,8.16,8.16,20100.0,7.9531,7.9531,7.9336,7.9336,20100.0
2010-02-03 12:45:00,8.16,8.2,8.16,8.2,26000.0,7.9336,7.9725,7.9336,7.9725,26000.0
2010-02-03 12:50:00,8.21,8.24,8.21,8.24,7900.0,7.9823,8.0114,7.9823,8.0114,7900.0
2010-02-03 12:55:00,8.24,8.26,8.23,8.23,8500.0,8.0114,8.0309,8.0017,8.0017,8500.0
2010-02-03 13:00:00,8.23,8.25,8.22,8.22,10600.0,8.0017,8.0211,7.992,7.992,10600.0
2010-02-03 13:05:00,8.23,8.24,8.22,8.24,13800.0,8.0017,8.0114,7.992,8.0114,13800.0
2010-02-03 13:10:00,8.23,8.25,8.22,8.22,27500.0,8.0017,8.0211,7.992,7.992,27500.0
2010-02-03 13:15:00,8.21,8.22,8.21,8.21,2600.0,7.9823,7.992,7.9823,7.9823,2600.0
2010-02-03 13:20:00,8.21,8.22,8.21,8.21,3000.0,7.9823,7.992,7.9823,7.9823,3000.0
2010-02-03 13:25:00,8.21,8.22,8.21,8.21,7700.0,7.9823,7.992,7.9823,7.9823,7700.0
2010-02-03 13:30:00,8.21,8.22,8.21,8.21,1200.0,7.9823,7.992,7.9823,7.9823,1200.0
2010-02-03 13:35:00,8.22,8.22,8.2,8.2,11100.0,7.992,7.992,7.9725,7.9725,11100.0
2010-02-03 13:40:00,8.21,8.22,8.19,8.19,27000.0,7.9823,7.992,7.9628,7.9628,27000.0
2010-02-03 13:45:00,8.19,8.2,8.18,8.18,3800.0,7.9628,7.9725,7.9531,7.9531,3800.0
2010-02-03 13:50:00,8.18,8.19,8.17,8.18,9100.0,7.9531,7.9628,7.9434,7.9531,9100.0
2010-02-03 13:55:00,8.17,8.18,8.17,8.17,5900.0,7.9434,7.9531,7.9434,7.9434,5900.0
2010-02-03 14:00:00,8.17,8.19,8.17,8.17,27000.0,7.9434,7.9628,7.9434,7.9434,27000.0
2010-02-03 14:05:00,8.17,8.18,8.17,8.17,20500.0,7.9434,7.9531,7.9434,7.9434,20500.0
2010-02-03 14:10:00,8.17,8.17,8.17,8.17,1400.0,7.9434,7.9434,7.9434,7.9434,1400.0
2010-02-03 14:15:00,8.18,8.19,8.17,8.17,9600.0,7.9531,7.9628,7.9434,7.9434,9600.0
2010-02-03 14:20:00,8.17,8.19,8.17,8.17,9200.0,7.9434,7.9628,7.9434,7.9434,9200.0
2010-02-03 14:25:00,8.17,8.19,8.17,8.18,17900.0,7.9434,7.9628,7.9434,7.9531,17900.0
2010-02-03 14:30:00,8.18,8.19,8.15,8.15,27000.0,7.9531,7.9628,7.9239,7.9239,27000.0
2010-02-03 14:35:00,8.15,8.17,8.15,8.16,20200.0,7.9239,7.9434,7.9239,7.9336,20200.0
2010-02-03 14:40:00,8.16,8.19,8.15,8.19,17900.0,7.9336,7.9628,7.9239,7.9628,17900.0
2010-02-03 14:45:00,8.2,8.2,8.18,8.2,11500.0,7.9725,7.9725,7.9531,7.9725,11500.0
2010-02-03 14:50:00,8.19,8.21,8.19,8.21,9900.0,7.9628,7.9823,7.9628,7.9823,9900.0
2010-02-03 14:55:00,8.21,8.22,8.21,8.21,6900.0,7.9823,7.992,7.9823,7.9823,6900.0
2010-02-03 15:00:00,8.21,8.26,8.21,8.25,53600.0,7.9823,8.0309,7.9823,8.0211,53600.0
2010-02-03 15:05:00,8.25,8.25,8.23,8.23,22800.0,8.0211,8.0211,8.0017,8.0017,22800.0
2010-02-03 15:10:00,8.23,8.25,8.22,8.25,24200.0,8.0017,8.0211,7.992,8.0211,24200.0
2010-02-03 15:15:00,8.24,8.25,8.22,8.23,13000.0,8.0114,8.0211,7.992,8.0017,13000.0
2010-02-03 15:20:00,8.23,8.24,8.2,8.24,32600.0,8.0017,8.0114,7.9725,8.0114,32600.0
2010-02-03 15:25:00,8.23,8.27,8.23,8.26,13000.0,8.0017,8.0406,8.0017,8.0309,13000.0
2010-02-03 15:30:00,8.26,8.26,8.24,8.26,21500.0,8.0309,8.0309,8.0114,8.0309,21500.0
2010-02-03 15:35:00,8.26,8.28,8.24,8.28,39000.0,8.0309,8.0503,8.0114,8.0503,39000.0
2010-02-03 15:40:00,8.28,8.32,8.28,8.32,32700.0,8.0503,8.0892,8.0503,8.0892,32700.0
2010-02-03 15:45:00,8.32,8.39,8.32,8.38,67700.0,8.0892,8.1573,8.0892,8.1475,67700.0
2010-02-03 15:50:00,8.38,8.42,8.36,8.36,133400.0,8.1475,8.1864,8.1281,8.1281,133400.0
2010-02-03 15:55:00,8.36,8.36,8.31,8.32,85500.0,8.1281,8.1281,8.0795,8.0892,85500.0
2010-02-04 09:30:00,8.18,8.18,8.06,8.13,27900.0,7.9531,7.9531,7.8364,7.9045,27900.0
2010-02-04 09:35:00,8.13,8.2,8.13,8.13,27400.0,7.9045,7.9725,7.9045,7.9045,27400.0
2010-02-04 09:40:00,8.13,8.17,8.07,8.07,30800.0,7.9045,7.9434,7.8461,7.8461,30800.0
2010-02-04 09:45:00,8.07,8.07,7.85,7.86,129400.0,7.8461,7.8461,7.6322,7.642,129400.0
2010-02-04 09:50:00,7.87,7.88,7.81,7.85,94500.0,7.6517,7.6614,7.5934,7.6322,94500.0
2010-02-04 09:55:00,7.85,7.98,7.83,7.85,253800.0,7.6322,7.7586,7.6128,7.6322,253800.0
2010-02-04 10:00:00,7.85,7.95,7.85,7.95,122000.0,7.6322,7.7295,7.6322,7.7295,122000.0
2010-02-04 10:05:00,7.95,7.97,7.88,7.89,57100.0,7.7295,7.7489,7.6614,7.6711,57100.0
2010-02-04 10:10:00,7.88,7.91,7.85,7.88,52200.0,7.6614,7.6906,7.6322,7.6614,52200.0
2010-02-04 10:15:00,7.88,7.9,7.85,7.87,44100.0,7.6614,7.6809,7.6322,7.6517,44100.0
2010-02-04 10:20:00,7.88,7.91,7.87,7.88,25800.0,7.6614,7.6906,7.6517,7.6614,25800.0
2010-02-04 10:25:00,7.87,7.9,7.85,7.85,40300.0,7.6517,7.6809,7.6322,7.6322,40300.0
2010-02-04 10:30:00,7.85,7.89,7.76,7.77,190000.0,7.6322,7.6711,7.5447,7.5545,190000.0
2010-02-04 10:35:00,7.77,7.81,7.74,7.74,300200.0,7.5545,7.5934,7.5253,7.5253,300200.0
2010-02-04 10:40:00,7.74,7.76,7.65,7.66,157500.0,7.5253,7.5447,7.4378,7.4475,157500.0
2010-02-04 10:45:00,7.66,7.67,7.61,7.63,115400.0,7.4475,7.4572,7.3989,7.4183,115400.0
2010-02-04 10:50:00,7.63,7.68,7.62,7.67,78100.0,7.4183,7.467,7.4086,7.4572,78100.0
2010-02-04 10:55:00,7.68,7.7,7.64,7.66,39100.0,7.467,7.4864,7.4281,7.4475,39100.0
2010-02-04 11:00:00,7.67,7.68,7.63,7.67,41900.0,7.4572,7.467,7.4183,7.4572,41900.0
2010-02-04 11:05:00,7.67,7.67,7.65,7.66,9900.0,7.4572,7.4572,7.4378,7.4475,9900.0
2010-02-04 11:10:00,7.66,7.67,7.65,7.67,86300.0,7.4475,7.4572,7.4378,7.4572,86300.0
2010-02-04 11:15:00,7.67,7.68,7.66,7.68,28000.0,7.4572,7.467,7.4475,7.467,28000.0
2010-02-04 11:20:00,7.68,7.68,7.66,7.67,31500.0,7.467,7.467,7.4475,7.4572,31500.0
2010-02-04 11:25:00,7.67,7.7,7.65,7.7,67000.0,7.4572,7.4864,7.4378,7.4864,67000.0
2010-02-04 11:30:00,7.7,7.71,7.65,7.66,20300.0,7.4864,7.4961,7.4378,7.4475,20300.0
2010-02-04 11:35:00,7.66,7.67,7.64,7.66,64300.0,7.4475,7.4572,7.4281,7.4475,64300.0
2010-02-04 11:40:00,7.66,7.66,7.63,7.65,29600.0,7.4475,7.4475,7.4183,7.4378,29600.0
2010-02-04 11:45:00,7.65,7.66,7.63,7.65,28400.0,7.4378,7.4475,7.4183,7.4378,28400.0
2010-02-04 11:50:00,7.65,7.65,7.63,7.63,20100.0,7.4378,7.4378,7.4183,7.4183,20100.0
2010-02-04 11:55:00,7.63,7.63,7.53,7.55,81200.0,7.4183,7.4183,7.3211,7.3406,81200.0
2010-02-04 12:00:00,7.54,7.55,7.52,7.52,54100.0,7.3308,7.3406,7.3114,7.3114,54100.0
2010-02-04 12:05:00,7.52,7.53,7.49,7.51,47500.0,7.3114,7.3211,7.2822,7.3017,47500.0
2010-02-04 12:10:00,7.5,7.68,7.48,7.5,83100.0,7.292,7.467,7.2725,7.292,83100.0
2010-02-04 12:15:00,7.5,7.51,7.47,7.47,15700.0,7.292,7.3017,7.2628,7.2628,15700.0
2010-02-04 12:20:00,7.48,7.48,7.41,7.43,58100.0,7.2725,7.2725,7.2044,7.2239,58100.0
2010-02-04 12:25:00,7.42,7.42,7.31,7.31,101000.0,7.2142,7.2142,7.1072,7.1072,101000.0
2010-02-04 12:30:00,7.31,7.42,7.31,7.42,78300.0,7.1072,7.2142,7.1072,7.2142,78300.0
2010-02-04 12:35:00,7.42,7.46,7.41,7.46,38800.0,7.2142,7.2531,7.2044,7.2531,38800.0
2010-02-04 12:40:00,7.45,7.46,7.41,7.41,16700.0,7.2433,7.2531,7.2044,7.2044,16700.0
2010-02-04 12:45:00,7.4,7.41,7.34,7.34,18400.0,7.1947,7.2044,7.1364,7.1364,18400.0
2010-02-04 12:50:00,7.35,7.35,7.32,7.34,26200.0,7.1461,7.1461,7.1169,7.1364,26200.0
2010-02-04 12:55:00,7.33,7.35,7.32,7.34,18400.0,7.1267,7.1461,7.1169,7.1364,18400.0
2010-02-04 13:00:00,7.34,7.35,7.32,7.35,27100.0,7.1364,7.1461,7.1169,7.1461,27100.0
2010-02-04 13:05:00,7.34,7.37,7.34,7.37,6700.0,7.1364,7.1656,7.1364,7.1656,6700.0
2010-02-04 13:10:00,7.37,7.37,7.35,7.36,4900.0,7.1656,7.1656,7.1461,7.1558,4900.0
2010-02-04 13:15:00,7.35,7.35,7.32,7.32,7800.0,7.1461,7.1461,7.1169,7.1169,7800.0
2010-02-04 13:20:00,7.32,7.33,7.31,7.32,5000.0,7.1169,7.1267,7.1072,7.1169,5000.0
2010-02-04 13:25:00,7.31,7.33,7.31,7.32,7800.0,7.1072,7.1267,7.1072,7.1169,7800.0
2010-02-04 13:30:00,7.32,7.36,7.32,7.34,13100.0,7.1169,7.1558,7.1169,7.1364,13100.0
2010-02-04 13:35:00,7.34,7.34,7.32,7.33,12400.0,7.1364,7.1364,7.1169,7.1267,12400.0
2010-02-04 13:40:00,7.32,7.33,7.31,7.32,14300.0,7.1169,7.1267,7.1072,7.1169,14300.0
2010-02-04 13:45:00,7.31,7.32,7.31,7.32,6800.0,7.1072,7.1169,7.1072,7.1169,6800.0
2010-02-04 13:50:00,7.32,7.37,7.31,7.37,52200.0,7.1169,7.1656,7.1072,7.1656,52200.0
2010-02-04 13:55:00,7.37,7.42,7.36,7.38,51500.0,7.1656,7.2142,7.1558,7.1753,51500.0
2010-02-04 14:00:00,7.39,7.43,7.38,7.42,14500.0,7.185,7.2239,7.1753,7.2142,14500.0
2010-02-04 14:05:00,7.42,7.43,7.4,7.43,11800.0,7.2142,7.2239,7.1947,7.2239,11800.0
2010-02-04 14:10:00,7.43,7.47,7.42,7.45,28400.0,7.2239,7.2628,7.2142,7.2433,28400.0
2010-02-04 14:15:00,7.45,7.46,7.4,7.45,22700.0,7.2433,7.2531,7.1947,7.2433,22700.0
2010-02-04 14:20:00,7.45,7.5,7.45,7.49,27700.0,7.2433,7.292,7.2433,7.2822,27700.0
2010-02-04 14:25:00,7.49,7.53,7.48,7.5,27400.0,7.2822,7.3211,7.2725,7.292,27400.0
2010-02-04 14:30:00,7.49,7.54,7.49,7.54,22400.0,7.2822,7.3308,7.2822,7.3308,22400.0
2010-02-04 14:35:00,7.54,7.55,7.54,7.55,12900.0,7.3308,7.3406,7.3308,7.3406,12900.0
2010-02-04 14:40:00,7.55,7.55,7.5,7.52,52100.0,7.3406,7.3406,7.292,7.3114,52100.0
2010-02-04 14:45:00,7.51,7.54,7.51,7.54,6600.0,7.3017,7.3308,7.3017,7.3308,6600.0
2010-02-04 14:50:00,7.53,7.54,7.49,7.5,148000.0,7.3211,7.3308,7.2822,7.292,148000.0
2010-02-04 14:55:00,7.5,7.51,7.47,7.47,23400.0,7.292,7.3017,7.2628,7.2628,23400.0
2010-02-04 15:00:00,7.47,7.48,7.47,7.48,11500.0,7.2628,7.2725,7.2628,7.2725,11500.0
2010-02-04 15:05:00,7.48,7.48,7.44,7.44,21700.0,7.2725,7.2725,7.2336,7.2336,21700.0
2010-02-04 15:10:00,7.44,7.44,7.42,7.44,24700.0,7.2336,7.2336,7.2142,7.2336,24700.0
2010-02-04 15:15:00,7.44,7.44,7.37,7.37,45800.0,7.2336,7.2336,7.1656,7.1656,45800.0
2010-02-04 15:20:00,7.37,7.37,7.33,7.34,61100.0,7.1656,7.1656,7.1267,7.1364,61100.0
2010-02-04 15:25:00,7.33,7.35,7.31,7.32,28100.0,7.1267,7.1461,7.1072,7.1169,28100.0
2010-02-04 15:30:00,7.31,7.33,7.31,7.33,45500.0,7.1072,7.1267,7.1072,7.1267,45500.0
2010-02-04 15:35:00,7.33,7.33,7.31,7.32,43100.0,7.1267,7.1267,7.1072,7.1169,43100.0
2010-02-04 15:40:00,7.31,7.37,7.31,7.37,58100.0,7.1072,7.1656,7.1072,7.1656,58100.0
2010-02-04 15:45:00,7.37,7.4,7.37,7.38,79900.0,7.1656,7.1947,7.1656,7.1753,79900.0
2010-02-04 15:50:00,7.39,7.42,7.38,7.39,93400.0,7.185,7.2142,7.1753,7.185,93400.0
2010-02-04 15:55:00,7.38,7.4,7.36,7.38,152400.0,7.1753,7.1947,7.1558,7.1753,152400.0
2010-02-05 09:30:00,7.33,7.38,7.26,7.31,62300.0,7.1267,7.1753,7.0586,7.1072,62300.0
2010-02-05 09:35:00,7.31,7.31,7.15,7.21,48900.0,7.1072,7.1072,6.9517,7.01,48900.0
2010-02-05 09:40:00,7.21,7.26,7.16,7.26,52600.0,7.01,7.0586,6.9614,7.0586,52600.0
2010-02-05 09:45:00,7.25,7.28,7.23,7.24,62700.0,7.0489,7.0781,7.0294,7.0392,62700.0
2010-02-05 09:50:00,7.23,7.25,7.23,7.23,34500.0,7.0294,7.0489,7.0294,7.0294,34500.0
2010-02-05 09:55:00,7.24,7.24,7.18,7.18,26600.0,7.0392,7.0392,6.9808,6.9808,26600.0
2010-02-05 10:00:00,7.18,7.25,7.18,7.25,53700.0,6.9808,7.0489,6.9808,7.0489,53700.0
2010-02-05 10:05:00,7.25,7.27,7.21,7.22,27700.0,7.0489,7.0683,7.01,7.0197,27700.0
2010-02-05 10:10:00,7.22,7.22,7.15,7.17,81100.0,7.0197,7.0197,6.9517,6.9711,81100.0
2010-02-05 10:15:00,7.17,7.18,7.13,7.13,21600.0,6.9711,6.9808,6.9322,6.9322,21600.0
2010-02-05 10:20:00,7.14,7.18,7.14,7.15,23600.0,6.9419,6.9808,6.9419,6.9517,23600.0
2010-02-05 10:25:00,7.15,7.2,7.13,7.18,37400.0,6.9517,7.0003,6.9322,6.9808,37400.0
2010-02-05 10:30:00,7.19,7.27,7.19,7.27,29700.0,6.9905,7.0683,6.9905,7.0683,29700.0
2010-02-05 10:35:00,7.26,7.28,7.24,7.27,13700.0,7.0586,7.0781,7.0392,7.0683,13700.0
2010-02-05 10:40:00,7.28,7.29,7.25,7.25,16500.0,7.0781,7.0878,7.0489,7.0489,16500.0
2010-02-05 10:45:00,7.25,7.32,7.25,7.32,29500.0,7.0489,7.1169,7.0489,7.1169,29500.0
2010-02-05 10:50:00,7.33,7.37,7.32,7.37,13200.0,7.1267,7.1656,7.1169,7.1656,13200.0
2010-02-05 10:55:00,7.37,7.39,7.35,7.37,24800.0,7.1656,7.185,7.1461,7.1656,24800.0
2010-02-05 11:00:00,7.37,7.38,7.33,7.34,29100.0,7.1656,7.1753,7.1267,7.1364,29100.0
2010-02-05 11:05:00,7.34,7.39,7.32,7.39,29000.0,7.1364,7.185,7.1169,7.185,29000.0
2010-02-05 11:10:00,7.39,7.39,7.36,7.36,13800.0,7.185,7.185,7.1558,7.1558,13800.0
2010-02-05 11:15:00,7.37,7.39,7.36,7.39,9600.0,7.1656,7.185,7.1558,7.185,9600.0
2010-02-05 11:20:00,7.39,7.39,7.35,7.38,18900.0,7.185,7.185,7.1461,7.1753,18900.0
2010-02-05 11:25:00,7.37,7.38,7.36,7.37,16800.0,7.1656,7.1753,7.1558,7.1656,16800.0
2010-02-05 11:30:00,7.36,7.42,7.36,7.38,61700.0,7.1558,7.2142,7.1558,7.1753,61700.0
2010-02-05 11:35:00,7.38,7.4,7.38,7.39,24100.0,7.1753,7.1947,7.1753,7.185,24100.0
2010-02-05 11:40:00,7.38,7.39,7.33,7.37,31400.0,7.1753,7.185,7.1267,7.1656,31400.0
2010-02-05 11:45:00,7.37,7.38,7.33,7.35,16000.0,7.1656,7.1753,7.1267,7.1461,16000.0
2010-02-05 11:50:00,7.35,7.38,7.35,7.36,27800.0,7.1461,7.1753,7.1461,7.1558,27800.0
2010-02-05 11:55:00,7.36,7.4,7.36,7.37,22200.0,7.1558,7.1947,7.1558,7.1656,22200.0
2010-02-05 12:00:00,7.39,7.43,7.37,7.4,16400.0,7.185,7.2239,7.1656,7.1947,16400.0
2010-02-05 12:05:00,7.39,7.43,7.38,7.38,8000.0,7.185,7.2239,7.1753,7.1753,8000.0
2010-02-05 12:10:00,7.38,7.39,7.36,7.38,25800.0,7.1753,7.185,7.1558,7.1753,25800.0
2010-02-05 12:15:00,7.38,7.42,7.38,7.42,3700.0,7.1753,7.2142,7.1753,7.2142,3700.0
2010-02-05 12:20:00,7.42,7.43,7.38,7.4,12100.0,7.2142,7.2239,7.1753,7.1947,12100.0
2010-02-05 12:25:00,7.41,7.42,7.4,7.4,4400.0,7.2044,7.2142,7.1947,7.1947,4400.0
2010-02-05 12:30:00,7.4,7.41,7.37,7.39,19600.0,7.1947,7.2044,7.1656,7.185,19600.0
2010-02-05 12:35:00,7.39,7.41,7.36,7.36,7300.0,7.185,7.2044,7.1558,7.1558,7300.0
2010-02-05 12:40:00,7.36,7.43,7.36,7.43,11800.0,7.1558,7.2239,7.1558,7.2239,11800.0
2010-02-05 12:45:00,7.43,7.43,7.43,7.43,800.0,7.2239,7.2239,7.2239,7.2239,800.0
2010-02-05 12:50:00,7.43,7.43,7.4,7.41,25000.0,7.2239,7.2239,7.1947,7.2044,25000.0
2010-02-05 12:55:00,7.41,7.41,7.41,7.41,7400.0,7.2044,7.2044,7.2044,7.2044,7400.0
2010-02-05 13:00:00,7.4,7.41,7.36,7.37,41400.0,7.1947,7.2044,7.1558,7.1656,41400.0
2010-02-05 13:05:00,7.37,7.38,7.36,7.37,22300.0,7.1656,7.1753,7.1558,7.1656,22300.0
2010-02-05 13:10:00,7.37,7.41,7.36,7.41,11100.0,7.1656,7.2044,7.1558,7.2044,11100.0
2010-02-05 13:15:00,7.4,7.4,7.39,7.4,12700.0,7.1947,7.1947,7.185,7.1947,12700.0
2010-02-05 13:20:00,7.4,7.4,7.36,7.36,32500.0,7.1947,7.1947,7.1558,7.1558,32500.0
2010-02-05 13:25:00,7.37,7.39,7.33,7.37,74600.0,7.1656,7.185,7.1267,7.1656,74600.0
2010-02-05 13:30:00,7.36,7.38,7.36,7.37,33300.0,7.1558,7.1753,7.1558,7.1656,33300.0
2010-02-05 13:35:00,7.37,7.39,7.35,7.37,62000.0,7.1656,7.185,7.1461,7.1656,62000.0
2010-02-05 13:40:00,7.37,7.39,7.35,7.36,74100.0,7.1656,7.185,7.1461,7.1558,74100.0
2010-02-05 13:45:00,7.36,7.39,7.33,7.39,43500.0,7.1558,7.185,7.1267,7.185,43500.0
2010-02-05 13:50:00,7.38,7.39,7.33,7.39,83400.0,7.1753,7.185,7.1267,7.185,83400.0
2010-02-05 13:55:00,7.38,7.39,7.37,7.39,77700.0,7.1753,7.185,7.1656,7.185,77700.0
2010-02-05 14:00:00,7.38,7.42,7.38,7.4,28100.0,7.1753,7.2142,7.1753,7.1947,28100.0
2010-02-05 14:05:00,7.4,7.41,7.36,7.37,16400.0,7.1947,7.2044,7.1558,7.1656,16400.0
2010-02-05 14:10:00,7.36,7.38,7.36,7.38,14000.0,7.1558,7.1753,7.1558,7.1753,14000.0
2010-02-05 14:15:00,7.38,7.4,7.38,7.39,14600.0,7.1753,7.1947,7.1753,7.185,14600.0
2010-02-05 14:20:00,7.39,7.4,7.37,7.4,20400.0,7.185,7.1947,7.1656,7.1947,20400.0
2010-02-05 14:25:00,7.4,7.4,7.36,7.39,20600.0,7.1947,7.1947,7.1558,7.185,20600.0
2010-02-05 14:30:00,7.38,7.4,7.36,7.38,35600.0,7.1753,7.1947,7.1558,7.1753,35600.0
2010-02-05 14:35:00,7.39,7.4,7.38,7.38,14700.0,7.185,7.1947,7.1753,7.1753,14700.0
2010-02-05 14:40:00,7.37,7.37,7.32,7.34,19600.0,7.1656,7.1656,7.1169,7.1364,19600.0
2010-02-05 14:45:00,7.34,7.38,7.34,7.35,18600.0,7.1364,7.1753,7.1364,7.1461,18600.0
2010-02-05 14:50:00,7.35,7.36,7.34,7.36,12700.0,7.1461,7.1558,7.1364,7.1558,12700.0
2010-02-05 14:55:00,7.36,7.36,7.33,7.36,35100.0,7.1558,7.1558,7.1267,7.1558,35100.0
2010-02-05 15:00:00,7.36,7.4,7.36,7.38,31800.0,7.1558,7.1947,7.1558,7.1753,31800.0
2010-02-05 15:05:00,7.38,7.43,7.38,7.42,27800.0,7.1753,7.2239,7.1753,7.2142,27800.0
2010-02-05 15:10:00,7.42,7.42,7.4,7.41,36000.0,7.2142,7.2142,7.1947,7.2044,36000.0
2010-02-05 15:15:00,7.41,7.41,7.38,7.39,33200.0,7.2044,7.2044,7.1753,7.185,33200.0
2010-02-05 15:20:00,7.39,7.42,7.38,7.38,42100.0,7.185,7.2142,7.1753,7.1753,42100.0
2010-02-05 15:25:00,7.37,7.4,7.37,7.39,43700.0,7.1656,7.1947,7.1656,7.185,43700.0
2010-02-05 15:30:00,7.39,7.42,7.38,7.4,33800.0,7.185,7.2142,7.1753,7.1947,33800.0
2010-02-05 15:35:00,7.4,7.43,7.4,7.41,35500.0,7.1947,7.2239,7.1947,7.2044,35500.0
2010-02-05 15:40:00,7.41,7.42,7.38,7.39,58200.0,7.2044,7.2142,7.1753,7.185,58200.0
2010-02-05 15:45:00,7.38,7.4,7.37,7.38,70300.0,7.1753,7.1947,7.1656,7.1753,70300.0
2010-02-05 15:50:00,7.38,7.39,7.37,7.39,61600.0,7.1753,7.185,7.1656,7.185,61600.0
2010-02-05 15:55:00,7.39,7.39,7.38,7.39,50000.0,7.185,7.185,7.1753,7.185,50000.0
2010-02-08 09:30:00,7.38,7.38,7.3,7.3,13700.0,7.1753,7.1753,7.0975,7.0975,13700.0
2010-02-08 09:35:00,7.28,7.34,7.25,7.34,24600.0,7.0781,7.1364,7.0489,7.1364,24600.0
2010-02-08 09:40:00,7.34,7.39,7.33,7.35,13500.0,7.1364,7.185,7.1267,7.1461,13500.0
2010-02-08 09:45:00,7.35,7.35,7.29,7.31,42000.0,7.1461,7.1461,7.0878,7.1072,42000.0
2010-02-08 09:50:00,7.31,7.4,7.29,7.38,49000.0,7.1072,7.1947,7.0878,7.1753,49000.0
2010-02-08 09:55:00,7.37,7.4,7.36,7.37,11500.0,7.1656,7.1947,7.1558,7.1656,11500.0
2010-02-08 10:00:00,7.38,7.43,7.34,7.37,52700.0,7.1753,7.2239,7.1364,7.1656,52700.0
2010-02-08 10:05:00,7.37,7.42,7.36,7.41,10500.0,7.1656,7.2142,7.1558,7.2044,10500.0
2010-02-08 10:10:00,7.41,7.46,7.41,7.44,16400.0,7.2044,7.2531,7.2044,7.2336,16400.0
2010-02-08 10:15:00,7.44,7.47,7.4,7.4,12700.0,7.2336,7.2628,7.1947,7.1947,12700.0
2010-02-08 10:20:00,7.4,7.42,7.38,7.41,15600.0,7.1947,7.2142,7.1753,7.2044,15600.0
2010-02-08 10:25:00,7.42,7.42,7.39,7.41,21200.0,7.2142,7.2142,7.185,7.2044,21200.0
2010-02-08 10:30:00,7.4,7.41,7.38,7.39,11300.0,7.1947,7.2044,7.1753,7.185,11300.0
2010-02-08 10:35:00,7.39,7.43,7.38,7.39,16900.0,7.185,7.2239,7.1753,7.185,16900.0
2010-02-08 10:40:00,7.39,7.42,7.39,7.4,4300.0,7.185,7.2142,7.185,7.1947,4300.0
2010-02-08 10:45:00,7.39,7.44,7.39,7.44,11000.0,7.185,7.2336,7.185,7.2336,11000.0
2010-02-08 10:50:00,7.43,7.44,7.41,7.41,12300.0,7.2239,7.2336,7.2044,7.2044,12300.0
2010-02-08 10:55:00,7.42,7.46,7.42,7.46,12500.0,7.2142,7.2531,7.2142,7.2531,12500.0
2010-02-08 11:00:00,7.47,7.47,7.45,7.46,18600.0,7.2628,7.2628,7.2433,7.2531,18600.0
2010-02-08 11:05:00,7.46,7.47,7.43,7.46,15900.0,7.2531,7.2628,7.2239,7.2531,15900.0
2010-02-08 11:10:00,7.47,7.47,7.45,7.45,11200.0,7.2628,7.2628,7.2433,7.2433,11200.0
2010-02-08 11:15:00,7.45,7.45,7.41,7.43,15300.0,7.2433,7.2433,7.2044,7.2239,15300.0
2010-02-08 11:20:00,7.42,7.45,7.42,7.43,9700.0,7.2142,7.2433,7.2142,7.2239,9700.0
2010-02-08 11:25:00,7.45,7.46,7.43,7.43,12600.0,7.2433,7.2531,7.2239,7.2239,12600.0
2010-02-08 11:30:00,7.43,7.47,7.43,7.45,12300.0,7.2239,7.2628,7.2239,7.2433,12300.0
2010-02-08 11:35:00,7.45,7.45,7.41,7.44,368300.0,7.2433,7.2433,7.2044,7.2336,368300.0
2010-02-08 11:40:00,7.44,7.48,7.44,7.47,6800.0,7.2336,7.2725,7.2336,7.2628,6800.0
2010-02-08 11:45:00,7.48,7.5,7.47,7.48,10200.0,7.2725,7.292,7.2628,7.2725,10200.0
2010-02-08 11:50:00,7.49,7.49,7.43,7.47,10400.0,7.2822,7.2822,7.2239,7.2628,10400.0
2010-02-08 11:55:00,7.47,7.48,7.46,7.48,4200.0,7.2628,7.2725,7.2531,7.2725,4200.0
2010-02-08 12:00:00,7.48,7.48,7.44,7.44,9000.0,7.2725,7.2725,7.2336,7.2336,9000.0
2010-02-08 12:05:00,7.44,7.46,7.43,7.46,15600.0,7.2336,7.2531,7.2239,7.2531,15600.0
2010-02-08 12:10:00,7.46,7.47,7.45,7.45,6200.0,7.2531,7.2628,7.2433,7.2433,6200.0
2010-02-08 12:15:00,7.45,7.5,7.45,7.49,8000.0,7.2433,7.292,7.2433,7.2822,8000.0
2010-02-08 12:20:00,7.49,7.49,7.46,7.47,8700.0,7.2822,7.2822,7.2531,7.2628,8700.0
2010-02-08 12:25:00,7.48,7.51,7.47,7.51,7900.0,7.2725,7.3017,7.2628,7.3017,7900.0
2010-02-08 12:30:00,7.51,7.51,7.47,7.48,14700.0,7.3017,7.3017,7.2628,7.2725,14700.0
2010-02-08 12:35:00,7.49,7.53,7.49,7.53,6200.0,7.2822,7.3211,7.2822,7.3211,6200.0
2010-02-08 12:40:00,7.53,7.53,7.5,7.5,3900.0,7.3211,7.3211,7.292,7.292,3900.0
2010-02-08 12:45:00,7.5,7.5,7.48,7.48,3600.0,7.292,7.292,7.2725,7.2725,3600.0
2010-02-08 12:50:00,7.48,7.49,7.47,7.48,3500.0,7.2725,7.2822,7.2628,7.2725,3500.0
2010-02-08 12:55:00,7.48,7.48,7.47,7.47,1500.0,7.2725,7.2725,7.2628,7.2628,1500.0
2010-02-08 13:00:00,7.48,7.48,7.44,7.44,17000.0,7.2725,7.2725,7.2336,7.2336,17000.0
2010-02-08 13:05:00,7.44,7.45,7.41,7.45,17900.0,7.2336,7.2433,7.2044,7.2433,17900.0
2010-02-08 13:10:00,7.46,7.46,7.43,7.44,9900.0,7.2531,7.2531,7.2239,7.2336,9900.0
2010-02-08 13:15:00,7.44,7.45,7.41,7.45,13100.0,7.2336,7.2433,7.2044,7.2433,13100.0
2010-02-08 13:20:00,7.45,7.46,7.44,7.45,6800.0,7.2433,7.2531,7.2336,7.2433,6800.0
2010-02-08 13:25:00,7.45,7.46,7.45,7.46,3400.0,7.2433,7.2531,7.2433,7.2531,3400.0
2010-02-08 13:30:00,7.46,7.46,7.44,7.44,7300.0,7.2531,7.2531,7.2336,7.2336,7300.0
2010-02-08 13:35:00,7.43,7.44,7.43,7.44,21100.0,7.2239,7.2336,7.2239,7.2336,21100.0
2010-02-08 13:40:00,7.43,7.44,7.42,7.43,10600.0,7.2239,7.2336,7.2142,7.2239,10600.0
2010-02-08 13:45:00,7.43,7.44,7.38,7.39,10800.0,7.2239,7.2336,7.1753,7.185,10800.0
2010-02-08 13:50:00,7.39,7.41,7.38,7.41,9300.0,7.185,7.2044,7.1753,7.2044,9300.0
2010-02-08 13:55:00,7.4,7.43,7.39,7.39,15400.0,7.1947,7.2239,7.185,7.185,15400.0
2010-02-08 14:00:00,7.4,7.44,7.4,7.42,286700.0,7.1947,7.2336,7.1947,7.2142,286700.0
2010-02-08 14:05:00,7.43,7.43,7.39,7.4,14400.0,7.2239,7.2239,7.185,7.1947,14400.0
2010-02-08 14:10:00,7.4,7.43,7.4,7.43,8700.0,7.1947,7.2239,7.1947,7.2239,8700.0
2010-02-08 14:15:00,7.43,7.43,7.38,7.39,14600.0,7.2239,7.2239,7.1753,7.185,14600.0
2010-02-08 14:20:00,7.39,7.39,7.38,7.39,5400.0,7.185,7.185,7.1753,7.185,5400.0
2010-02-08 14:25:00,7.39,7.39,7.36,7.38,14100.0,7.185,7.185,7.1558,7.1753,14100.0
2010-02-08 14:30:00,7.38,7.4,7.38,7.38,14700.0,7.1753,7.1947,7.1753,7.1753,14700.0
2010-02-08 14:35:00,7.38,7.39,7.36,7.37,33000.0,7.1753,7.185,7.1558,7.1656,33000.0
2010-02-08 14:40:00,7.38,7.41,7.38,7.39,21800.0,7.1753,7.2044,7.1753,7.185,21800.0
2010-02-08 14:45:00,7.38,7.4,7.38,7.38,7800.0,7.1753,7.1947,7.1753,7.1753,7800.0
2010-02-08 14:50:00,7.38,7.39,7.38,7.38,7600.0,7.1753,7.185,7.1753,7.1753,7600.0
2010-02-08 14:55:00,7.38,7.38,7.36,7.38,27500.0,7.1753,7.1753,7.1558,7.1753,27500.0
2010-02-08 15:00:00,7.38,7.4,7.37,7.38,25800.0,7.1753,7.1947,7.1656,7.1753,25800.0
2010-02-08 15:05:00,7.38,7.38,7.37,7.38,7000.0,7.1753,7.1753,7.1656,7.1753,7000.0
2010-02-08 15:10:00,7.37,7.38,7.34,7.37,27600.0,7.1656,7.1753,7.1364,7.1656,27600.0
2010-02-08 15:15:00,7.38,7.4,7.36,7.39,30800.0,7.1753,7.1947,7.1558,7.185,30800.0
2010-02-08 15:20:00,7.39,7.4,7.38,7.39,30800.0,7.185,7.1947,7.1753,7.185,30800.0
2010-02-08 15:25:00,7.39,7.4,7.36,7.4,37100.0,7.185,7.1947,7.1558,7.1947,37100.0
2010-02-08 15:30:00,7.4,7.41,7.39,7.4,15000.0,7.1947,7.2044,7.185,7.1947,15000.0
2010-02-08 15:35:00,7.4,7.41,7.39,7.4,16500.0,7.1947,7.2044,7.185,7.1947,16500.0
2010-02-08 15:40:00,7.39,7.4,7.36,7.4,37100.0,7.185,7.1947,7.1558,7.1947,37100.0
2010-02-08 15:45:00,7.4,7.42,7.38,7.41,44400.0,7.1947,7.2142,7.1753,7.2044,44400.0
2010-02-08 15:50:00,7.41,7.42,7.4,7.41,72600.0,7.2044,7.2142,7.1947,7.2044,72600.0
2010-02-08 15:55:00,7.41,7.43,7.41,7.41,97000.0,7.2044,7.2239,7.2044,7.2044,97000.0
2010-02-09 09:30:00,7.54,7.81,7.43,7.47,33100.0,7.3308,7.5934,7.2239,7.2628,33100.0
2010-02-09 09:35:00,7.46,7.53,7.44,7.44,14800.0,7.2531,7.3211,7.2336,7.2336,14800.0
2010-02-09 09:40:00,7.45,7.45,7.4,7.42,19000.0,7.2433,7.2433,7.1947,7.2142,19000.0
2010-02-09 09:45:00,7.42,7.46,7.37,7.38,15100.0,7.2142,7.2531,7.1656,7.1753,15100.0
2010-02-09 09:50:00,7.38,7.47,7.37,7.46,30300.0,7.1753,7.2628,7.1656,7.2531,30300.0
2010-02-09 09:55:00,7.46,7.47,7.46,7.46,13500.0,7.2531,7.2628,7.2531,7.2531,13500.0
2010-02-09 10:00:00,7.46,7.47,7.38,7.39,52800.0,7.2531,7.2628,7.1753,7.185,52800.0
2010-02-09 10:05:00,7.38,7.49,7.34,7.46,167300.0,7.1753,7.2822,7.1364,7.2531,167300.0
2010-02-09 10:10:00,7.46,7.48,7.45,7.46,70400.0,7.2531,7.2725,7.2433,7.2531,70400.0
2010-02-09 10:15:00,7.46,7.47,7.43,7.47,22900.0,7.2531,7.2628,7.2239,7.2628,22900.0
2010-02-09 10:20:00,7.47,7.49,7.46,7.49,14700.0,7.2628,7.2822,7.2531,7.2822,14700.0
2010-02-09 10:25:00,7.5,7.5,7.46,7.47,12400.0,7.292,7.292,7.2531,7.2628,12400.0
2010-02-09 10:30:00,7.47,7.47,7.46,7.47,14200.0,7.2628,7.2628,7.2531,7.2628,14200.0
2010-02-09 10:35:00,7.46,7.47,7.46,7.46,11400.0,7.2531,7.2628,7.2531,7.2531,11400.0
2010-02-09 10:40:00,7.46,7.47,7.46,7.47,21500.0,7.2531,7.2628,7.2531,7.2628,21500.0
2010-02-09 10:45:00,7.48,7.49,7.46,7.48,20600.0,7.2725,7.2822,7.2531,7.2725,20600.0
2010-02-09 10:50:00,7.48,7.48,7.46,7.47,6600.0,7.2725,7.2725,7.2531,7.2628,6600.0
2010-02-09 10:55:00,7.47,7.49,7.46,7.46,12000.0,7.2628,7.2822,7.2531,7.2531,12000.0
2010-02-09 11:00:00,7.46,7.48,7.46,7.48,24300.0,7.2531,7.2725,7.2531,7.2725,24300.0
2010-02-09 11:05:00,7.47,7.47,7.46,7.46,19000.0,7.2628,7.2628,7.2531,7.2531,19000.0
2010-02-09 11:10:00,7.46,7.46,7.46,7.46,6700.0,7.2531,7.2531,7.2531,7.2531,6700.0
2010-02-09 11:15:00,7.46,7.48,7.46,7.47,19800.0,7.2531,7.2725,7.2531,7.2628,19800.0
2010-02-09 11:20:00,7.47,7.47,7.46,7.46,9800.0,7.2628,7.2628,7.2531,7.2531,9800.0
2010-02-09 11:25:00,7.46,7.47,7.46,7.47,13500.0,7.2531,7.2628,7.2531,7.2628,13500.0
2010-02-09 11:30:00,7.47,7.5,7.46,7.5,31900.0,7.2628,7.292,7.2531,7.292,31900.0
2010-02-09 11:35:00,7.5,7.51,7.47,7.48,20700.0,7.292,7.3017,7.2628,7.2725,20700.0
2010-02-09 11:40:00,7.48,7.51,7.46,7.48,33800.0,7.2725,7.3017,7.2531,7.2725,33800.0
2010-02-09 11:45:00,7.49,7.5,7.46,7.49,31200.0,7.2822,7.292,7.2531,7.2822,31200.0
2010-02-09 11:50:00,7.48,7.53,7.48,7.51,15700.0,7.2725,7.3211,7.2725,7.3017,15700.0
2010-02-09 11:55:00,7.51,7.51,7.48,7.49,10400.0,7.3017,7.3017,7.2725,7.2822,10400.0
2010-02-09 12:00:00,7.5,7.5,7.48,7.49,13500.0,7.292,7.292,7.2725,7.2822,13500.0
2010-02-09 12:05:00,7.49,7.52,7.49,7.52,14400.0,7.2822,7.3114,7.2822,7.3114,14400.0
2010-02-09 12:10:00,7.51,7.53,7.51,7.52,8900.0,7.3017,7.3211,7.3017,7.3114,8900.0
2010-02-09 12:15:00,7.53,7.57,7.53,7.54,19100.0,7.3211,7.36,7.3211,7.3308,19100.0
2010-02-09 12:20:00,7.54,7.57,7.54,7.55,14400.0,7.3308,7.36,7.3308,7.3406,14400.0
2010-02-09 12:25:00,7.55,7.55,7.53,7.55,8200.0,7.3406,7.3406,7.3211,7.3406,8200.0
2010-02-09 12:30:00,7.54,7.55,7.53,7.54,13200.0,7.3308,7.3406,7.3211,7.3308,13200.0
2010-02-09 12:35:00,7.54,7.56,7.54,7.54,6100.0,7.3308,7.3503,7.3308,7.3308,6100.0
2010-02-09 12:40:00,7.54,7.55,7.48,7.49,34400.0,7.3308,7.3406,7.2725,7.2822,34400.0
2010-02-09 12:45:00,7.49,7.5,7.47,7.48,23600.0,7.2822,7.292,7.2628,7.2725,23600.0
2010-02-09 12:50:00,7.48,7.51,7.46,7.47,17800.0,7.2725,7.3017,7.2531,7.2628,17800.0
2010-02-09 12:55:00,7.48,7.5,7.47,7.48,8400.0,7.2725,7.292,7.2628,7.2725,8400.0
2010-02-09 13:00:00,7.48,7.52,7.48,7.51,18400.0,7.2725,7.3114,7.2725,7.3017,18400.0
2010-02-09 13:05:00,7.51,7.55,7.5,7.53,18900.0,7.3017,7.3406,7.292,7.3211,18900.0
2010-02-09 13:10:00,7.53,7.53,7.5,7.51,4200.0,7.3211,7.3211,7.292,7.3017,4200.0
2010-02-09 13:15:00,7.51,7.51,7.49,7.49,6900.0,7.3017,7.3017,7.2822,7.2822,6900.0
2010-02-09 13:20:00,7.49,7.51,7.48,7.51,7600.0,7.2822,7.3017,7.2725,7.3017,7600.0
2010-02-09 13:25:00,7.5,7.5,7.48,7.48,10500.0,7.292,7.292,7.2725,7.2725,10500.0
2010-02-09 13:30:00,7.48,7.51,7.47,7.5,20700.0,7.2725,7.3017,7.2628,7.292,20700.0
2010-02-09 13:35:00,7.5,7.55,7.5,7.53,20500.0,7.292,7.3406,7.292,7.3211,20500.0
2010-02-09 13:40:00,7.53,7.54,7.52,7.53,11500.0,7.3211,7.3308,7.3114,7.3211,11500.0
2010-02-09 13:45:00,7.53,7.54,7.52,7.54,9100.0,7.3211,7.3308,7.3114,7.3308,9100.0
2010-02-09 13:50:00,7.54,7.56,7.53,7.55,9100.0,7.3308,7.3503,7.3211,7.3406,9100.0
2010-02-09 13:55:00,7.55,7.55,7.55,7.55,9100.0,7.3406,7.3406,7.3406,7.3406,9100.0
2010-02-09 14:00:00,7.56,7.56,7.55,7.55,14800.0,7.3503,7.3503,7.3406,7.3406,14800.0
2010-02-09 14:05:00,7.55,7.56,7.55,7.55,7400.0,7.3406,7.3503,7.3406,7.3406,7400.0
2010-02-09 14:10:00,7.55,7.56,7.55,7.56,9800.0,7.3406,7.3503,7.3406,7.3503,9800.0
2010-02-09 14:15:00,7.55,7.55,7.55,7.55,5900.0,7.3406,7.3406,7.3406,7.3406,5900.0
2010-02-09 14:20:00,7.55,7.56,7.55,7.55,6800.0,7.3406,7.3503,7.3406,7.3406,6800.0
2010-02-09 14:25:00,7.55,7.56,7.55,7.55,4600.0,7.3406,7.3503,7.3406,7.3406,4600.0
2010-02-09 14:30:00,7.55,7.56,7.55,7.56,7900.0,7.3406,7.3503,7.3406,7.3503,7900.0
2010-02-09 14:35:00,7.56,7.56,7.55,7.55,7800.0,7.3503,7.3503,7.3406,7.3406,7800.0
2010-02-09 14:40:00,7.55,7.56,7.53,7.53,20700.0,7.3406,7.3503,7.3211,7.3211,20700.0
2010-02-09 14:45:00,7.53,7.54,7.53,7.53,12400.0,7.3211,7.3308,7.3211,7.3211,12400.0
2010-02-09 14:50:00,7.53,7.53,7.52,7.53,13900.0,7.3211,7.3211,7.3114,7.3211,13900.0
2010-02-09 14:55:00,7.53,7.56,7.53,7.55,26900.0,7.3211,7.3503,7.3211,7.3406,26900.0
2010-02-09 15:00:00,7.54,7.55,7.52,7.55,8300.0,7.3308,7.3406,7.3114,7.3406,8300.0
2010-02-09 15:05:00,7.55,7.56,7.54,7.55,13500.0,7.3406,7.3503,7.3308,7.3406,13500.0
2010-02-09 15:10:00,7.54,7.54,7.51,7.54,25700.0,7.3308,7.3308,7.3017,7.3308,25700.0
2010-02-09 15:15:00,7.54,7.54,7.51,7.53,17200.0,7.3308,7.3308,7.3017,7.3211,17200.0
2010-02-09 15:20:00,7.53,7.56,7.52,7.55,13800.0,7.3211,7.3503,7.3114,7.3406,13800.0
2010-02-09 15:25:00,7.55,7.55,7.52,7.54,19800.0,7.3406,7.3406,7.3114,7.3308,19800.0
2010-02-09 15:30:00,7.54,7.55,7.52,7.55,11700.0,7.3308,7.3406,7.3114,7.3406,11700.0
2010-02-09 15:35:00,7.55,7.55,7.53,7.54,17300.0,7.3406,7.3406,7.3211,7.3308,17300.0
2010-02-09 15:40:00,7.54,7.55,7.53,7.53,19300.0,7.3308,7.3406,7.3211,7.3211,19300.0
2010-02-09 15:45:00,7.54,7.56,7.53,7.56,17400.0,7.3308,7.3503,7.3211,7.3503,17400.0
2010-02-09 15:50:00,7.56,7.56,7.52,7.52,33100.0,7.3503,7.3503,7.3114,7.3114,33100.0
2010-02-09 15:55:00,7.53,7.54,7.52,7.53,24600.0,7.3211,7.3308,7.3114,7.3211,24600.0
2010-02-10 09:30:00,7.5,7.6,7.46,7.55,24900.0,7.292,7.3892,7.2531,7.3406,24900.0
2010-02-10 09:35:00,7.56,7.58,7.51,7.51,17600.0,7.3503,7.3697,7.3017,7.3017,17600.0
2010-02-10 09:40:00,7.51,7.51,7.44,7.44,10800.0,7.3017,7.3017,7.2336,7.2336,10800.0
2010-02-10 09:45:00,7.44,7.45,7.42,7.43,19300.0,7.2336,7.2433,7.2142,7.2239,19300.0
2010-02-10 09:50:00,7.45,7.45,7.39,7.39,10600.0,7.2433,7.2433,7.185,7.185,10600.0
2010-02-10 09:55:00,7.4,7.46,7.4,7.45,26200.0,7.1947,7.2531,7.1947,7.2433,26200.0
2010-02-10 10:00:00,7.46,7.47,7.42,7.46,49500.0,7.2531,7.2628,7.2142,7.2531,49500.0
2010-02-10 10:05:00,7.46,7.46,7.39,7.41,32100.0,7.2531,7.2531,7.185,7.2044,32100.0
2010-02-10 10:10:00,7.41,7.42,7.39,7.4,19900.0,7.2044,7.2142,7.185,7.1947,19900.0
2010-02-10 10:15:00,7.4,7.41,7.36,7.39,15600.0,7.1947,7.2044,7.1558,7.185,15600.0
2010-02-10 10:20:00,7.39,7.41,7.38,7.4,13900.0,7.185,7.2044,7.1753,7.1947,13900.0
2010-02-10 10:25:00,7.4,7.4,7.34,7.34,21300.0,7.1947,7.1947,7.1364,7.1364,21300.0
2010-02-10 10:30:00,7.33,7.35,7.31,7.35,13300.0,7.1267,7.1461,7.1072,7.1461,13300.0
2010-02-10 10:35:00,7.35,7.37,7.34,7.37,133000.0,7.1461,7.1656,7.1364,7.1656,133000.0
2010-02-10 10:40:00,7.37,7.39,7.36,7.38,17100.0,7.1656,7.185,7.1558,7.1753,17100.0
2010-02-10 10:45:00,7.38,7.42,7.36,7.39,17600.0,7.1753,7.2142,7.1558,7.185,17600.0
2010-02-10 10:50:00,7.39,7.41,7.38,7.39,14400.0,7.185,7.2044,7.1753,7.185,14400.0
2010-02-10 10:55:00,7.39,7.41,7.38,7.4,8700.0,7.185,7.2044,7.1753,7.1947,8700.0
2010-02-10 11:00:00,7.39,7.39,7.34,7.34,15700.0,7.185,7.185,7.1364,7.1364,15700.0
2010-02-10 11:05:00,7.34,7.36,7.34,7.35,9300.0,7.1364,7.1558,7.1364,7.1461,9300.0
2010-02-10 11:10:00,7.35,7.36,7.34,7.34,7600.0,7.1461,7.1558,7.1364,7.1364,7600.0
2010-02-10 11:15:00,7.34,7.35,7.3,7.3,81500.0,7.1364,7.1461,7.0975,7.0975,81500.0
2010-02-10 11:20:00,7.31,7.36,7.3,7.34,25400.0,7.1072,7.1558,7.0975,7.1364,25400.0
2010-02-10 11:25:00,7.35,7.35,7.34,7.35,7400.0,7.1461,7.1461,7.1364,7.1461,7400.0
2010-02-10 11:30:00,7.34,7.36,7.34,7.35,7300.0,7.1364,7.1558,7.1364,7.1461,7300.0
2010-02-10 11:35:00,7.35,7.35,7.33,7.33,8400.0,7.1461,7.1461,7.1267,7.1267,8400.0
2010-02-10 11:40:00,7.32,7.34,7.31,7.31,14700.0,7.1169,7.1364,7.1072,7.1072,14700.0
2010-02-10 11:45:00,7.31,7.32,7.3,7.31,9200.0,7.1072,7.1169,7.0975,7.1072,9200.0
2010-02-10 11:50:00,7.32,7.32,7.28,7.28,10300.0,7.1169,7.1169,7.0781,7.0781,10300.0
2010-02-10 11:55:00,7.28,7.29,7.26,7.28,11200.0,7.0781,7.0878,7.0586,7.0781,11200.0
2010-02-10 12:00:00,7.28,7.32,7.27,7.31,8900.0,7.0781,7.1169,7.0683,7.1072,8900.0
2010-02-10 12:05:00,7.31,7.31,7.29,7.3,18000.0,7.1072,7.1072,7.0878,7.0975,18000.0
2010-02-10 12:10:00,7.3,7.3,7.28,7.28,4100.0,7.0975,7.0975,7.0781,7.0781,4100.0
2010-02-10 12:15:00,7.29,7.29,7.26,7.28,6100.0,7.0878,7.0878,7.0586,7.0781,6100.0
2010-02-10 12:20:00,7.28,7.33,7.28,7.31,8800.0,7.0781,7.1267,7.0781,7.1072,8800.0
2010-02-10 12:25:00,7.31,7.32,7.3,7.32,15700.0,7.1072,7.1169,7.0975,7.1169,15700.0
2010-02-10 12:30:00,7.32,7.34,7.31,7.31,11200.0,7.1169,7.1364,7.1072,7.1072,11200.0
2010-02-10 12:35:00,7.31,7.33,7.31,7.32,8800.0,7.1072,7.1267,7.1072,7.1169,8800.0
2010-02-10 12:40:00,7.32,7.34,7.32,7.32,14100.0,7.1169,7.1364,7.1169,7.1169,14100.0
2010-02-10 12:45:00,7.33,7.33,7.32,7.32,5100.0,7.1267,7.1267,7.1169,7.1169,5100.0
2010-02-10 12:50:00,7.32,7.32,7.31,7.31,180300.0,7.1169,7.1169,7.1072,7.1072,180300.0
2010-02-10 12:55:00,7.32,7.32,7.3,7.31,176200.0,7.1169,7.1169,7.0975,7.1072,176200.0
2010-02-10 13:00:00,7.31,7.32,7.3,7.3,3900.0,7.1072,7.1169,7.0975,7.0975,3900.0
2010-02-10 13:05:00,7.3,7.3,7.3,7.3,3500.0,7.0975,7.0975,7.0975,7.0975,3500.0
2010-02-10 13:10:00,7.31,7.32,7.3,7.31,6200.0,7.1072,7.1169,7.0975,7.1072,6200.0
2010-02-10 13:15:00,7.31,7.31,7.28,7.3,7000.0,7.1072,7.1072,7.0781,7.0975,7000.0
2010-02-10 13:20:00,7.31,7.31,7.3,7.3,3500.0,7.1072,7.1072,7.0975,7.0975,3500.0
2010-02-10 13:25:00,7.31,7.33,7.3,7.33,15300.0,7.1072,7.1267,7.0975,7.1267,15300.0
2010-02-10 13:30:00,7.32,7.33,7.31,7.31,5600.0,7.1169,7.1267,7.1072,7.1072,5600.0
2010-02-10 13:35:00,7.31,7.34,7.31,7.31,9300.0,7.1072,7.1364,7.1072,7.1072,9300.0
2010-02-10 13:40:00,7.32,7.33,7.3,7.33,6800.0,7.1169,7.1267,7.0975,7.1267,6800.0
2010-02-10 13:45:00,7.33,7.33,7.31,7.31,3400.0,7.1267,7.1267,7.1072,7.1072,3400.0
2010-02-10 13:50:00,7.32,7.33,7.32,7.32,6300.0,7.1169,7.1267,7.1169,7.1169,6300.0
2010-02-10 13:55:00,7.33,7.33,7.3,7.3,11600.0,7.1267,7.1267,7.0975,7.0975,11600.0
2010-02-10 14:00:00,7.3,7.31,7.29,7.31,9800.0,7.0975,7.1072,7.0878,7.1072,9800.0
2010-02-10 14:05:00,7.3,7.31,7.28,7.29,17200.0,7.0975,7.1072,7.0781,7.0878,17200.0
2010-02-10 14:10:00,7.29,7.29,7.28,7.28,2600.0,7.0878,7.0878,7.0781,7.0781,2600.0
2010-02-10 14:15:00,7.29,7.29,7.25,7.25,25700.0,7.0878,7.0878,7.0489,7.0489,25700.0
2010-02-10 14:20:00,7.25,7.26,7.24,7.25,14800.0,7.0489,7.0586,7.0392,7.0489,14800.0
2010-02-10 14:25:00,7.25,7.26,7.24,7.24,8400.0,7.0489,7.0586,7.0392,7.0392,8400.0
2010-02-10 14:30:00,7.24,7.26,7.24,7.26,18600.0,7.0392,7.0586,7.0392,7.0586,18600.0
2010-02-10 14:35:00,7.26,7.26,7.24,7.26,11500.0,7.0586,7.0586,7.0392,7.0586,11500.0
2010-02-10 14:40:00,7.26,7.27,7.26,7.26,4800.0,7.0586,7.0683,7.0586,7.0586,4800.0
2010-02-10 14:45:00,7.26,7.26,7.25,7.25,7300.0,7.0586,7.0586,7.0489,7.0489,7300.0
2010-02-10 14:50:00,7.25,7.26,7.24,7.24,23800.0,7.0489,7.0586,7.0392,7.0392,23800.0
2010-02-10 14:55:00,7.24,7.25,7.23,7.24,9400.0,7.0392,7.0489,7.0294,7.0392,9400.0
2010-02-10 15:00:00,7.24,7.25,7.23,7.23,16700.0,7.0392,7.0489,7.0294,7.0294,16700.0
2010-02-10 15:05:00,7.23,7.23,7.22,7.22,13300.0,7.0294,7.0294,7.0197,7.0197,13300.0
2010-02-10 15:10:00,7.23,7.23,7.21,7.21,24300.0,7.0294,7.0294,7.01,7.01,24300.0
2010-02-10 15:15:00,7.21,7.21,7.2,7.21,50300.0,7.01,7.01,7.0003,7.01,50300.0
2010-02-10 15:20:00,7.2,7.2,7.18,7.19,19700.0,7.0003,7.0003,6.9808,6.9905,19700.0
2010-02-10 15:25:00,7.18,7.19,7.18,7.19,29900.0,6.9808,6.9905,6.9808,6.9905,29900.0
2010-02-10 15:30:00,7.19,7.2,7.18,7.19,26800.0,6.9905,7.0003,6.9808,6.9905,26800.0
2010-02-10 15:35:00,7.18,7.2,7.18,7.19,24000.0,6.9808,7.0003,6.9808,6.9905,24000.0
2010-02-10 15:40:00,7.19,7.2,7.18,7.19,33900.0,6.9905,7.0003,6.9808,6.9905,33900.0
2010-02-10 15:45:00,7.19,7.2,7.19,7.2,29000.0,6.9905,7.0003,6.9905,7.0003,29000.0
2010-02-10 15:50:00,7.2,7.22,7.19,7.22,73600.0,7.0003,7.0197,6.9905,7.0197,73600.0
2010-02-10 15:55:00,7.22,7.28,7.21,7.28,178700.0,7.0197,7.0781,7.01,7.0781,178700.0
2010-02-11 09:30:00,7.25,7.3,7.2,7.26,16900.0,7.0489,7.0975,7.0003,7.0586,16900.0
2010-02-11 09:35:00,7.25,7.27,7.21,7.23,8600.0,7.0489,7.0683,7.01,7.0294,8600.0
2010-02-11 09:40:00,7.22,7.23,7.11,7.12,40000.0,7.0197,7.0294,6.9128,6.9225,40000.0
2010-02-11 09:45:00,7.12,7.12,7.1,7.12,27100.0,6.9225,6.9225,6.903,6.9225,27100.0
2010-02-11 09:50:00,7.12,7.13,7.07,7.07,22300.0,6.9225,6.9322,6.8739,6.8739,22300.0
2010-02-11 09:55:00,7.07,7.15,7.07,7.15,18300.0,6.8739,6.9517,6.8739,6.9517,18300.0
2010-02-11 10:00:00,7.14,7.14,7.07,7.11,30500.0,6.9419,6.9419,6.8739,6.9128,30500.0
2010-02-11 10:05:00,7.11,7.11,7.1,7.11,6800.0,6.9128,6.9128,6.903,6.9128,6800.0
2010-02-11 10:10:00,7.09,7.13,7.08,7.09,24700.0,6.8933,6.9322,6.8836,6.8933,24700.0
2010-02-11 10:15:00,7.09,7.1,7.05,7.05,29000.0,6.8933,6.903,6.8544,6.8544,29000.0
2010-02-11 10:20:00,7.05,7.08,7.05,7.06,23200.0,6.8544,6.8836,6.8544,6.8642,23200.0
2010-02-11 10:25:00,7.06,7.07,7.05,7.07,26100.0,6.8642,6.8739,6.8544,6.8739,26100.0
2010-02-11 10:30:00,7.07,7.08,7.05,7.05,41800.0,6.8739,6.8836,6.8544,6.8544,41800.0
2010-02-11 10:35:00,7.06,7.07,7.05,7.05,96300.0,6.8642,6.8739,6.8544,6.8544,96300.0
2010-02-11 10:40:00,7.05,7.06,7.03,7.05,286100.0,6.8544,6.8642,6.835,6.8544,286100.0
2010-02-11 10:45:00,7.05,7.06,7.04,7.05,56300.0,6.8544,6.8642,6.8447,6.8544,56300.0
2010-02-11 10:50:00,7.05,7.06,7.03,7.04,31000.0,6.8544,6.8642,6.835,6.8447,31000.0
2010-02-11 10:55:00,7.05,7.05,7.03,7.03,12200.0,6.8544,6.8544,6.835,6.835,12200.0
2010-02-11 11:00:00,7.03,7.06,7.03,7.05,24800.0,6.835,6.8642,6.835,6.8544,24800.0
2010-02-11 11:05:00,7.04,7.05,7.03,7.05,13300.0,6.8447,6.8544,6.835,6.8544,13300.0
2010-02-11 11:10:00,7.05,7.05,7.04,7.04,7900.0,6.8544,6.8544,6.8447,6.8447,7900.0
2010-02-11 11:15:00,7.05,7.05,7.04,7.04,4000.0,6.8544,6.8544,6.8447,6.8447,4000.0
2010-02-11 11:20:00,7.04,7.06,7.03,7.06,54400.0,6.8447,6.8642,6.835,6.8642,54400.0
2010-02-11 11:25:00,7.05,7.07,7.03,7.05,27700.0,6.8544,6.8739,6.835,6.8544,27700.0
2010-02-11 11:30:00,7.05,7.05,7.04,7.04,3800.0,6.8544,6.8544,6.8447,6.8447,3800.0
2010-02-11 11:35:00,7.04,7.05,7.04,7.04,27700.0,6.8447,6.8544,6.8447,6.8447,27700.0
2010-02-11 11:40:00,7.04,7.06,7.04,7.04,34700.0,6.8447,6.8642,6.8447,6.8447,34700.0
2010-02-11 11:45:00,7.05,7.1,7.04,7.1,25700.0,6.8544,6.903,6.8447,6.903,25700.0
2010-02-11 11:50:00,7.09,7.1,7.09,7.1,11600.0,6.8933,6.903,6.8933,6.903,11600.0
2010-02-11 11:55:00,7.09,7.1,7.07,7.07,14800.0,6.8933,6.903,6.8739,6.8739,14800.0
2010-02-11 12:00:00,7.07,7.08,7.07,7.08,15200.0,6.8739,6.8836,6.8739,6.8836,15200.0
2010-02-11 12:05:00,7.08,7.08,7.07,7.08,9000.0,6.8836,6.8836,6.8739,6.8836,9000.0
2010-02-11 12:10:00,7.07,7.08,7.06,7.07,14800.0,6.8739,6.8836,6.8642,6.8739,14800.0
2010-02-11 12:15:00,7.07,7.08,7.06,7.08,6100.0,6.8739,6.8836,6.8642,6.8836,6100.0
2010-02-11 12:20:00,7.07,7.08,7.07,7.08,26100.0,6.8739,6.8836,6.8739,6.8836,26100.0
2010-02-11 12:25:00,7.08,7.09,7.07,7.08,30900.0,6.8836,6.8933,6.8739,6.8836,30900.0
2010-02-11 12:30:00,7.09,7.09,7.07,7.09,15000.0,6.8933,6.8933,6.8739,6.8933,15000.0
2010-02-11 12:35:00,7.08,7.09,7.07,7.08,33500.0,6.8836,6.8933,6.8739,6.8836,33500.0
2010-02-11 12:40:00,7.08,7.1,7.07,7.1,20000.0,6.8836,6.903,6.8739,6.903,20000.0
2010-02-11 12:45:00,7.1,7.1,7.09,7.1,4300.0,6.903,6.903,6.8933,6.903,4300.0
2010-02-11 12:50:00,7.09,7.1,7.08,7.08,71400.0,6.8933,6.903,6.8836,6.8836,71400.0
2010-02-11 12:55:00,7.08,7.09,7.07,7.08,21200.0,6.8836,6.8933,6.8739,6.8836,21200.0
2010-02-11 13:00:00,7.07,7.08,7.06,7.07,18400.0,6.8739,6.8836,6.8642,6.8739,18400.0
2010-02-11 13:05:00,7.06,7.08,7.06,7.08,18800.0,6.8642,6.8836,6.8642,6.8836,18800.0
2010-02-11 13:10:00,7.07,7.08,7.07,7.08,8000.0,6.8739,6.8836,6.8739,6.8836,8000.0
2010-02-11 13:15:00,7.07,7.07,7.05,7.06,8100.0,6.8739,6.8739,6.8544,6.8642,8100.0
2010-02-11 13:20:00,7.05,7.08,7.05,7.07,17100.0,6.8544,6.8836,6.8544,6.8739,17100.0
2010-02-11 13:25:00,7.07,7.08,7.06,7.07,23700.0,6.8739,6.8836,6.8642,6.8739,23700.0
2010-02-11 13:30:00,7.07,7.08,7.06,7.08,17200.0,6.8739,6.8836,6.8642,6.8836,17200.0
2010-02-11 13:35:00,7.08,7.08,7.06,7.07,11800.0,6.8836,6.8836,6.8642,6.8739,11800.0
2010-02-11 13:40:00,7.06,7.08,7.06,7.08,10200.0,6.8642,6.8836,6.8642,6.8836,10200.0
2010-02-11 13:45:00,7.07,7.08,7.06,7.07,11200.0,6.8739,6.8836,6.8642,6.8739,11200.0
2010-02-11 13:50:00,7.07,7.07,7.06,7.07,9800.0,6.8739,6.8739,6.8642,6.8739,9800.0
2010-02-11 13:55:00,7.07,7.07,7.06,7.07,10500.0,6.8739,6.8739,6.8642,6.8739,10500.0
2010-02-11 14:00:00,7.06,7.07,7.06,7.07,6700.0,6.8642,6.8739,6.8642,6.8739,6700.0
2010-02-11 14:05:00,7.06,7.07,7.05,7.07,14700.0,6.8642,6.8739,6.8544,6.8739,14700.0
2010-02-11 14:10:00,7.06,7.07,7.06,7.07,29000.0,6.8642,6.8739,6.8642,6.8739,29000.0
2010-02-11 14:15:00,7.07,7.09,7.07,7.09,26900.0,6.8739,6.8933,6.8739,6.8933,26900.0
2010-02-11 14:20:00,7.09,7.09,7.07,7.07,71400.0,6.8933,6.8933,6.8739,6.8739,71400.0
2010-02-11 14:25:00,7.08,7.08,7.07,7.08,17500.0,6.8836,6.8836,6.8739,6.8836,17500.0
2010-02-11 14:30:00,7.08,7.1,7.07,7.09,65500.0,6.8836,6.903,6.8739,6.8933,65500.0
2010-02-11 14:35:00,7.09,7.1,7.08,7.08,141800.0,6.8933,6.903,6.8836,6.8836,141800.0
2010-02-11 14:40:00,7.08,7.09,7.08,7.08,12700.0,6.8836,6.8933,6.8836,6.8836,12700.0
2010-02-11 14:45:00,7.08,7.08,7.06,7.07,15600.0,6.8836,6.8836,6.8642,6.8739,15600.0
2010-02-11 14:50:00,7.07,7.08,7.07,7.07,19700.0,6.8739,6.8836,6.8739,6.8739,19700.0
2010-02-11 14:55:00,7.07,7.08,7.07,7.08,12700.0,6.8739,6.8836,6.8739,6.8836,12700.0
2010-02-11 15:00:00,7.07,7.08,7.07,7.07,34200.0,6.8739,6.8836,6.8739,6.8739,34200.0
2010-02-11 15:05:00,7.07,7.08,7.07,7.07,19700.0,6.8739,6.8836,6.8739,6.8739,19700.0
2010-02-11 15:10:00,7.08,7.08,7.06,7.07,22500.0,6.8836,6.8836,6.8642,6.8739,22500.0
2010-02-11 15:15:00,7.06,7.07,7.06,7.06,14700.0,6.8642,6.8739,6.8642,6.8642,14700.0
2010-02-11 15:20:00,7.07,7.07,7.06,7.07,13600.0,6.8739,6.8739,6.8642,6.8739,13600.0
2010-02-11 15:25:00,7.06,7.07,7.06,7.06,58300.0,6.8642,6.8739,6.8642,6.8642,58300.0
2010-02-11 15:30:00,7.06,7.06,7.05,7.06,36400.0,6.8642,6.8642,6.8544,6.8642,36400.0
2010-02-11 15:35:00,7.06,7.06,7.05,7.06,19600.0,6.8642,6.8642,6.8544,6.8642,19600.0
2010-02-11 15:40:00,7.06,7.07,7.05,7.07,51500.0,6.8642,6.8739,6.8544,6.8739,51500.0
2010-02-11 15:45:00,7.07,7.07,7.06,7.06,22100.0,6.8739,6.8739,6.8642,6.8642,22100.0
2010-02-11 15:50:00,7.06,7.07,7.06,7.06,37200.0,6.8642,6.8739,6.8642,6.8642,37200.0
2010-02-11 15:55:00,7.07,7.1,7.06,7.09,142000.0,6.8739,6.903,6.8642,6.8933,142000.0
2010-02-12 09:30:00,7.03,7.08,7.03,7.05,14500.0,6.835,6.8836,6.835,6.8544,14500.0
2010-02-12 09:35:00,7.04,7.05,7.02,7.04,18000.0,6.8447,6.8544,6.8253,6.8447,18000.0
2010-02-12 09:40:00,7.04,7.04,7.01,7.02,18400.0,6.8447,6.8447,6.8155,6.8253,18400.0
2010-02-12 09:45:00,7.02,7.03,7.01,7.03,2900.0,6.8253,6.835,6.8155,6.835,2900.0
2010-02-12 09:50:00,7.02,7.02,7.0,7.01,13200.0,6.8253,6.8253,6.8058,6.8155,13200.0
2010-02-12 09:55:00,7.01,7.04,7.01,7.03,7000.0,6.8155,6.8447,6.8155,6.835,7000.0
2010-02-12 10:00:00,7.03,7.04,6.99,7.03,24400.0,6.835,6.8447,6.7961,6.835,24400.0
2010-02-12 10:05:00,7.04,7.08,7.02,7.08,6100.0,6.8447,6.8836,6.8253,6.8836,6100.0
2010-02-12 10:10:00,7.07,7.08,7.03,7.03,70700.0,6.8739,6.8836,6.835,6.835,70700.0
2010-02-12 10:15:00,7.03,7.09,7.02,7.02,26600.0,6.835,6.8933,6.8253,6.8253,26600.0
2010-02-12 10:20:00,7.02,7.05,7.02,7.04,7700.0,6.8253,6.8544,6.8253,6.8447,7700.0
2010-02-12 10:25:00,7.04,7.06,7.03,7.06,8300.0,6.8447,6.8642,6.835,6.8642,8300.0
2010-02-12 10:30:00,7.05,7.07,7.05,7.06,9700.0,6.8544,6.8739,6.8544,6.8642,9700.0
2010-02-12 10:35:00,7.07,7.07,7.04,7.04,10200.0,6.8739,6.8739,6.8447,6.8447,10200.0
2010-02-12 10:40:00,7.04,7.07,7.04,7.07,16300.0,6.8447,6.8739,6.8447,6.8739,16300.0
2010-02-12 10:45:00,7.06,7.09,7.05,7.07,30600.0,6.8642,6.8933,6.8544,6.8739,30600.0
2010-02-12 10:50:00,7.06,7.09,7.06,7.07,6700.0,6.8642,6.8933,6.8642,6.8739,6700.0
2010-02-12 10:55:00,7.07,7.09,7.06,7.06,15100.0,6.8739,6.8933,6.8642,6.8642,15100.0
2010-02-12 11:00:00,7.07,7.08,7.05,7.07,13700.0,6.8739,6.8836,6.8544,6.8739,13700.0
2010-02-12 11:05:00,7.08,7.09,7.05,7.05,65700.0,6.8836,6.8933,6.8544,6.8544,65700.0
2010-02-12 11:10:00,7.06,7.07,7.05,7.07,3200.0,6.8642,6.8739,6.8544,6.8739,3200.0
2010-02-12 11:15:00,7.07,7.09,7.07,7.08,8100.0,6.8739,6.8933,6.8739,6.8836,8100.0
2010-02-12 11:20:00,7.08,7.09,7.07,7.07,12700.0,6.8836,6.8933,6.8739,6.8739,12700.0
2010-02-12 11:25:00,7.07,7.08,7.07,7.08,53700.0,6.8739,6.8836,6.8739,6.8836,53700.0
2010-02-12 11:30:00,7.08,7.09,7.07,7.07,21300.0,6.8836,6.8933,6.8739,6.8739,21300.0
2010-02-12 11:35:00,7.07,7.08,7.07,7.07,10900.0,6.8739,6.8836,6.8739,6.8739,10900.0
2010-02-12 11:40:00,7.08,7.08,7.07,7.08,1900.0,6.8836,6.8836,6.8739,6.8836,1900.0
2010-02-12 11:45:00,7.07,7.09,7.07,7.07,6500.0,6.8739,6.8933,6.8739,6.8739,6500.0
2010-02-12 11:50:00,7.07,7.09,7.07,7.08,29100.0,6.8739,6.8933,6.8739,6.8836,29100.0
2010-02-12 11:55:00,7.08,7.09,7.07,7.07,19100.0,6.8836,6.8933,6.8739,6.8739,19100.0
2010-02-12 12:00:00,7.08,7.09,7.07,7.08,27400.0,6.8836,6.8933,6.8739,6.8836,27400.0
2010-02-12 12:05:00,7.08,7.08,7.07,7.08,1200.0,6.8836,6.8836,6.8739,6.8836,1200.0
2010-02-12 12:10:00,7.08,7.09,7.07,7.07,126900.0,6.8836,6.8933,6.8739,6.8739,126900.0
2010-02-12 12:15:00,7.08,7.09,7.07,7.08,8100.0,6.8836,6.8933,6.8739,6.8836,8100.0
2010-02-12 12:20:00,7.08,7.08,7.07,7.08,8800.0,6.8836,6.8836,6.8739,6.8836,8800.0
2010-02-12 12:25:00,7.08,7.08,7.06,7.07,7700.0,6.8836,6.8836,6.8642,6.8739,7700.0
2010-02-12 12:30:00,7.07,7.08,7.05,7.07,9700.0,6.8739,6.8836,6.8544,6.8739,9700.0
2010-02-12 12:35:00,7.06,7.08,7.06,7.07,7500.0,6.8642,6.8836,6.8642,6.8739,7500.0
2010-02-12 12:40:00,7.07,7.07,7.06,7.06,20000.0,6.8739,6.8739,6.8642,6.8642,20000.0
2010-02-12 12:45:00,7.06,7.07,7.05,7.06,7100.0,6.8642,6.8739,6.8544,6.8642,7100.0
2010-02-12 12:50:00,7.06,7.07,7.06,7.06,3200.0,6.8642,6.8739,6.8642,6.8642,3200.0
2010-02-12 12:55:00,7.06,7.07,7.06,7.06,2000.0,6.8642,6.8739,6.8642,6.8642,2000.0
2010-02-12 13:00:00,7.06,7.07,7.05,7.06,7300.0,6.8642,6.8739,6.8544,6.8642,7300.0
2010-02-12 13:05:00,7.06,7.07,7.06,7.06,14600.0,6.8642,6.8739,6.8642,6.8642,14600.0
2010-02-12 13:10:00,7.06,7.07,7.06,7.06,3700.0,6.8642,6.8739,6.8642,6.8642,3700.0
2010-02-12 13:15:00,7.06,7.06,7.04,7.06,9500.0,6.8642,6.8642,6.8447,6.8642,9500.0
2010-02-12 13:20:00,7.06,7.07,7.04,7.06,10900.0,6.8642,6.8739,6.8447,6.8642,10900.0
2010-02-12 13:25:00,7.05,7.06,7.04,7.05,6500.0,6.8544,6.8642,6.8447,6.8544,6500.0
2010-02-12 13:30:00,7.04,7.05,7.0,7.01,18200.0,6.8447,6.8544,6.8058,6.8155,18200.0
2010-02-12 13:35:00,7.01,7.01,7.0,7.01,3900.0,6.8155,6.8155,6.8058,6.8155,3900.0
2010-02-12 13:40:00,7.01,7.06,7.01,7.03,11100.0,6.8155,6.8642,6.8155,6.835,11100.0
2010-02-12 13:45:00,7.03,7.03,7.02,7.03,2300.0,6.835,6.835,6.8253,6.835,2300.0
2010-02-12 13:50:00,7.03,7.05,7.03,7.05,8600.0,6.835,6.8544,6.835,6.8544,8600.0
2010-02-12 13:55:00,7.05,7.08,7.05,7.07,10000.0,6.8544,6.8836,6.8544,6.8739,10000.0
2010-02-12 14:00:00,7.07,7.07,7.07,7.07,107400.0,6.8739,6.8739,6.8739,6.8739,107400.0
2010-02-12 14:05:00,7.07,7.07,7.06,7.07,11300.0,6.8739,6.8739,6.8642,6.8739,11300.0
2010-02-12 14:10:00,7.07,7.07,7.07,7.07,4600.0,6.8739,6.8739,6.8739,6.8739,4600.0
2010-02-12 14:15:00,7.07,7.07,7.06,7.06,26200.0,6.8739,6.8739,6.8642,6.8642,26200.0
2010-02-12 14:20:00,7.07,7.07,7.06,7.06,13400.0,6.8739,6.8739,6.8642,6.8642,13400.0
2010-02-12 14:25:00,7.06,7.07,7.06,7.06,14600.0,6.8642,6.8739,6.8642,6.8642,14600.0
2010-02-12 14:30:00,7.06,7.07,7.06,7.07,4800.0,6.8642,6.8739,6.8642,6.8739,4800.0
2010-02-12 14:35:00,7.07,7.08,7.06,7.06,20600.0,6.8739,6.8836,6.8642,6.8642,20600.0
2010-02-12 14:40:00,7.05,7.06,7.05,7.06,11400.0,6.8544,6.8642,6.8544,6.8642,11400.0
2010-02-12 14:45:00,7.06,7.07,7.06,7.07,2100.0,6.8642,6.8739,6.8642,6.8739,2100.0
2010-02-12 14:50:00,7.07,7.07,7.06,7.06,8900.0,6.8739,6.8739,6.8642,6.8642,8900.0
2010-02-12 14:55:00,7.07,7.07,7.06,7.06,9900.0,6.8739,6.8739,6.8642,6.8642,9900.0
2010-02-12 15:00:00,7.06,7.07,7.05,7.06,9100.0,6.8642,6.8739,6.8544,6.8642,9100.0
2010-02-12 15:05:00,7.05,7.07,7.05,7.07,12700.0,6.8544,6.8739,6.8544,6.8739,12700.0
2010-02-12 15:10:00,7.07,7.07,7.05,7.07,32600.0,6.8739,6.8739,6.8544,6.8739,32600.0
2010-02-12 15:15:00,7.06,7.07,7.05,7.05,13500.0,6.8642,6.8739,6.8544,6.8544,13500.0
2010-02-12 15:20:00,7.05,7.07,7.05,7.05,23100.0,6.8544,6.8739,6.8544,6.8544,23100.0
2010-02-12 15:25:00,7.06,7.07,7.04,7.05,11500.0,6.8642,6.8739,6.8447,6.8544,11500.0
2010-02-12 15:30:00,7.06,7.07,7.05,7.06,14700.0,6.8642,6.8739,6.8544,6.8642,14700.0
2010-02-12 15:35:00,7.06,7.07,7.05,7.06,22600.0,6.8642,6.8739,6.8544,6.8642,22600.0
2010-02-12 15:40:00,7.05,7.07,7.05,7.06,64500.0,6.8544,6.8739,6.8544,6.8642,64500.0
2010-02-12 15:45:00,7.06,7.07,7.05,7.06,167200.0,6.8642,6.8739,6.8544,6.8642,167200.0
2010-02-12 15:50:00,7.06,7.07,7.05,7.06,34100.0,6.8642,6.8739,6.8544,6.8642,34100.0
2010-02-12 15:55:00,7.07,7.07,7.06,7.07,72200.0,6.8739,6.8739,6.8642,6.8739,72200.0
2010-02-16 09:30:00,7.14,7.16,7.1,7.1,15500.0,6.9419,6.9614,6.903,6.903,15500.0
2010-02-16 09:35:00,7.12,7.2,7.12,7.2,36100.0,6.9225,7.0003,6.9225,7.0003,36100.0
2010-02-16 09:40:00,7.2,7.2,7.15,7.15,9500.0,7.0003,7.0003,6.9517,6.9517,9500.0
2010-02-16 09:45:00,7.15,7.16,7.13,7.14,6000.0,6.9517,6.9614,6.9322,6.9419,6000.0
2010-02-16 09:50:00,7.14,7.16,7.14,7.16,4400.0,6.9419,6.9614,6.9419,6.9614,4400.0
2010-02-16 09:55:00,7.15,7.16,7.14,7.14,5600.0,6.9517,6.9614,6.9419,6.9419,5600.0
2010-02-16 10:00:00,7.14,7.15,7.11,7.11,8900.0,6.9419,6.9517,6.9128,6.9128,8900.0
2010-02-16 10:05:00,7.11,7.13,7.09,7.09,8200.0,6.9128,6.9322,6.8933,6.8933,8200.0
2010-02-16 10:10:00,7.1,7.11,7.09,7.1,11700.0,6.903,6.9128,6.8933,6.903,11700.0
2010-02-16 10:15:00,7.1,7.1,7.09,7.1,8100.0,6.903,6.903,6.8933,6.903,8100.0
2010-02-16 10:20:00,7.1,7.11,7.08,7.08,21300.0,6.903,6.9128,6.8836,6.8836,21300.0
2010-02-16 10:25:00,7.09,7.1,7.08,7.09,10000.0,6.8933,6.903,6.8836,6.8933,10000.0
2010-02-16 10:30:00,7.09,7.1,7.08,7.1,3500.0,6.8933,6.903,6.8836,6.903,3500.0
2010-02-16 10:35:00,7.1,7.14,7.09,7.13,14500.0,6.903,6.9419,6.8933,6.9322,14500.0
2010-02-16 10:40:00,7.13,7.14,7.12,7.12,5400.0,6.9322,6.9419,6.9225,6.9225,5400.0
2010-02-16 10:45:00,7.13,7.14,7.12,7.12,9900.0,6.9322,6.9419,6.9225,6.9225,9900.0
2010-02-16 10:50:00,7.11,7.12,7.09,7.09,10200.0,6.9128,6.9225,6.8933,6.8933,10200.0
2010-02-16 10:55:00,7.09,7.09,7.05,7.06,12900.0,6.8933,6.8933,6.8544,6.8642,12900.0
2010-02-16 11:00:00,7.06,7.06,7.03,7.04,31500.0,6.8642,6.8642,6.835,6.8447,31500.0
2010-02-16 11:05:00,7.03,7.07,7.03,7.06,10400.0,6.835,6.8739,6.835,6.8642,10400.0
2010-02-16 11:10:00,7.06,7.08,7.06,7.06,10100.0,6.8642,6.8836,6.8642,6.8642,10100.0
2010-02-16 11:15:00,7.06,7.07,7.06,7.07,12300.0,6.8642,6.8739,6.8642,6.8739,12300.0
2010-02-16 11:20:00,7.07,7.11,7.07,7.11,12300.0,6.8739,6.9128,6.8739,6.9128,12300.0
2010-02-16 11:25:00,7.1,7.14,7.06,7.11,121700.0,6.903,6.9419,6.8642,6.9128,121700.0
2010-02-16 11:30:00,7.11,7.12,7.09,7.09,6900.0,6.9128,6.9225,6.8933,6.8933,6900.0
2010-02-16 11:35:00,7.09,7.1,7.08,7.08,9300.0,6.8933,6.903,6.8836,6.8836,9300.0
2010-02-16 11:40:00,7.08,7.08,7.07,7.07,5800.0,6.8836,6.8836,6.8739,6.8739,5800.0
2010-02-16 11:45:00,7.08,7.1,7.07,7.1,11600.0,6.8836,6.903,6.8739,6.903,11600.0
2010-02-16 11:50:00,7.1,7.12,7.09,7.12,3900.0,6.903,6.9225,6.8933,6.9225,3900.0
2010-02-16 11:55:00,7.11,7.12,7.11,7.11,8300.0,6.9128,6.9225,6.9128,6.9128,8300.0
2010-02-16 12:00:00,7.11,7.11,7.1,7.1,5600.0,6.9128,6.9128,6.903,6.903,5600.0
2010-02-16 12:05:00,7.11,7.11,7.1,7.1,9600.0,6.9128,6.9128,6.903,6.903,9600.0
2010-02-16 12:10:00,7.1,7.12,7.1,7.11,5700.0,6.903,6.9225,6.903,6.9128,5700.0
2010-02-16 12:15:00,7.11,7.11,7.1,7.11,13100.0,6.9128,6.9128,6.903,6.9128,13100.0
2010-02-16 12:20:00,7.1,7.11,7.09,7.09,11400.0,6.903,6.9128,6.8933,6.8933,11400.0
2010-02-16 12:25:00,7.09,7.1,7.09,7.1,4000.0,6.8933,6.903,6.8933,6.903,4000.0
2010-02-16 12:30:00,7.1,7.1,7.09,7.09,6900.0,6.903,6.903,6.8933,6.8933,6900.0
2010-02-16 12:35:00,7.09,7.1,7.09,7.1,2900.0,6.8933,6.903,6.8933,6.903,2900.0
2010-02-16 12:40:00,7.1,7.1,7.09,7.1,2800.0,6.903,6.903,6.8933,6.903,2800.0
2010-02-16 12:45:00,7.09,7.1,7.09,7.09,2800.0,6.8933,6.903,6.8933,6.8933,2800.0
2010-02-16 12:50:00,7.09,7.1,7.09,7.1,2400.0,6.8933,6.903,6.8933,6.903,2400.0
2010-02-16 12:55:00,7.1,7.11,7.09,7.11,5300.0,6.903,6.9128,6.8933,6.9128,5300.0
2010-02-16 13:00:00,7.1,7.11,7.09,7.09,11000.0,6.903,6.9128,6.8933,6.8933,11000.0
2010-02-16 13:05:00,7.09,7.1,7.09,7.09,5300.0,6.8933,6.903,6.8933,6.8933,5300.0
2010-02-16 13:10:00,7.09,7.1,7.09,7.09,2400.0,6.8933,6.903,6.8933,6.8933,2400.0
2010-02-16 13:15:00,7.1,7.1,7.09,7.1,6800.0,6.903,6.903,6.8933,6.903,6800.0
2010-02-16 13:20:00,7.1,7.1,7.09,7.09,1900.0,6.903,6.903,6.8933,6.8933,1900.0
2010-02-16 13:25:00,7.1,7.1,7.09,7.1,5300.0,6.903,6.903,6.8933,6.903,5300.0
2010-02-16 13:30:00,7.1,7.11,7.09,7.11,3000.0,6.903,6.9128,6.8933,6.9128,3000.0
2010-02-16 13:35:00,7.11,7.11,7.09,7.09,10700.0,6.9128,6.9128,6.8933,6.8933,10700.0
2010-02-16 13:40:00,7.1,7.1,7.09,7.09,4800.0,6.903,6.903,6.8933,6.8933,4800.0
2010-02-16 13:45:00,7.1,7.1,7.09,7.1,2800.0,6.903,6.903,6.8933,6.903,2800.0
2010-02-16 13:50:00,7.1,7.1,7.09,7.09,2800.0,6.903,6.903,6.8933,6.8933,2800.0
2010-02-16 13:55:00,7.1,7.1,7.09,7.1,3100.0,6.903,6.903,6.8933,6.903,3100.0
2010-02-16 14:00:00,7.09,7.1,7.09,7.1,4100.0,6.8933,6.903,6.8933,6.903,4100.0
2010-02-16 14:05:00,7.09,7.1,7.09,7.1,2800.0,6.8933,6.903,6.8933,6.903,2800.0
2010-02-16 14:10:00,7.09,7.1,7.09,7.1,4400.0,6.8933,6.903,6.8933,6.903,4400.0
2010-02-16 14:15:00,7.1,7.1,7.09,7.09,5400.0,6.903,6.903,6.8933,6.8933,5400.0
2010-02-16 14:20:00,7.09,7.1,7.09,7.09,28200.0,6.8933,6.903,6.8933,6.8933,28200.0
2010-02-16 14:25:00,7.09,7.11,7.09,7.11,17000.0,6.8933,6.9128,6.8933,6.9128,17000.0
2010-02-16 14:30:00,7.11,7.11,7.09,7.09,15000.0,6.9128,6.9128,6.8933,6.8933,15000.0
2010-02-16 14:35:00,7.09,7.1,7.09,7.09,11000.0,6.8933,6.903,6.8933,6.8933,11000.0
2010-02-16 14:40:00,7.09,7.1,7.09,7.1,4100.0,6.8933,6.903,6.8933,6.903,4100.0
2010-02-16 14:45:00,7.09,7.1,7.09,7.09,5300.0,6.8933,6.903,6.8933,6.8933,5300.0
2010-02-16 14:50:00,7.1,7.1,7.09,7.1,15400.0,6.903,6.903,6.8933,6.903,15400.0
2010-02-16 14:55:00,7.1,7.1,7.08,7.09,21300.0,6.903,6.903,6.8836,6.8933,21300.0
2010-02-16 15:00:00,7.08,7.1,7.08,7.1,23000.0,6.8836,6.903,6.8836,6.903,23000.0
2010-02-16 15:05:00,7.1,7.12,7.09,7.11,52000.0,6.903,6.9225,6.8933,6.9128,52000.0
2010-02-16 15:10:00,7.12,7.12,7.1,7.1,10800.0,6.9225,6.9225,6.903,6.903,10800.0
2010-02-16 15:15:00,7.1,7.12,7.1,7.1,26600.0,6.903,6.9225,6.903,6.903,26600.0
2010-02-16 15:20:00,7.11,7.11,7.09,7.1,14100.0,6.9128,6.9128,6.8933,6.903,14100.0
2010-02-16 15:25:00,7.1,7.11,7.09,7.09,32600.0,6.903,6.9128,6.8933,6.8933,32600.0
2010-02-16 15:30:00,7.1,7.12,7.09,7.1,34400.0,6.903,6.9225,6.8933,6.903,34400.0
2010-02-16 15:35:00,7.1,7.11,7.09,7.11,16600.0,6.903,6.9128,6.8933,6.9128,16600.0
2010-02-16 15:40:00,7.11,7.15,7.1,7.14,15500.0,6.9128,6.9517,6.903,6.9419,15500.0
2010-02-16 15:45:00,7.14,7.15,7.13,7.15,13800.0,6.9419,6.9517,6.9322,6.9517,13800.0
2010-02-16 15:50:00,7.15,7.15,7.13,7.13,37900.0,6.9517,6.9517,6.9322,6.9322,37900.0
2010-02-16 15:55:00,7.13,7.14,7.12,7.12,59700.0,6.9322,6.9419,6.9225,6.9225,59700.0
2010-02-17 09:30:00,7.15,7.18,7.13,7.16,19800.0,6.9517,6.9808,6.9322,6.9614,19800.0
2010-02-17 09:35:00,7.17,7.19,7.13,7.15,34700.0,6.9711,6.9905,6.9322,6.9517,34700.0
2010-02-17 09:40:00,7.15,7.16,7.13,7.15,15200.0,6.9517,6.9614,6.9322,6.9517,15200.0
2010-02-17 09:45:00,7.15,7.16,7.15,7.16,13000.0,6.9517,6.9614,6.9517,6.9614,13000.0
2010-02-17 09:50:00,7.15,7.16,7.13,7.14,34500.0,6.9517,6.9614,6.9322,6.9419,34500.0
2010-02-17 09:55:00,7.15,7.15,7.14,7.14,6900.0,6.9517,6.9517,6.9419,6.9419,6900.0
2010-02-17 10:00:00,7.15,7.15,7.14,7.14,20000.0,6.9517,6.9517,6.9419,6.9419,20000.0
2010-02-17 10:05:00,7.15,7.17,7.14,7.16,17600.0,6.9517,6.9711,6.9419,6.9614,17600.0
2010-02-17 10:10:00,7.17,7.19,7.17,7.18,17500.0,6.9711,6.9905,6.9711,6.9808,17500.0
2010-02-17 10:15:00,7.18,7.18,7.15,7.15,34300.0,6.9808,6.9808,6.9517,6.9517,34300.0
2010-02-17 10:20:00,7.16,7.16,7.15,7.16,6400.0,6.9614,6.9614,6.9517,6.9614,6400.0
2010-02-17 10:25:00,7.16,7.16,7.15,7.16,13800.0,6.9614,6.9614,6.9517,6.9614,13800.0
2010-02-17 10:30:00,7.16,7.16,7.15,7.16,11200.0,6.9614,6.9614,6.9517,6.9614,11200.0
2010-02-17 10:35:00,7.16,7.21,7.16,7.21,124000.0,6.9614,7.01,6.9614,7.01,124000.0
2010-02-17 10:40:00,7.21,7.21,7.19,7.2,15100.0,7.01,7.01,6.9905,7.0003,15100.0
2010-02-17 10:45:00,7.2,7.2,7.18,7.19,12000.0,7.0003,7.0003,6.9808,6.9905,12000.0
2010-02-17 10:50:00,7.19,7.19,7.18,7.19,5200.0,6.9905,6.9905,6.9808,6.9905,5200.0
2010-02-17 10:55:00,7.18,7.19,7.18,7.18,8600.0,6.9808,6.9905,6.9808,6.9808,8600.0
2010-02-17 11:00:00,7.18,7.18,7.18,7.18,7000.0,6.9808,6.9808,6.9808,6.9808,7000.0
2010-02-17 11:05:00,7.18,7.18,7.16,7.16,9500.0,6.9808,6.9808,6.9614,6.9614,9500.0
2010-02-17 11:10:00,7.16,7.17,7.15,7.15,16100.0,6.9614,6.9711,6.9517,6.9517,16100.0
2010-02-17 11:15:00,7.16,7.16,7.15,7.16,11900.0,6.9614,6.9614,6.9517,6.9614,11900.0
2010-02-17 11:20:00,7.15,7.15,7.13,7.14,12000.0,6.9517,6.9517,6.9322,6.9419,12000.0
2010-02-17 11:25:00,7.15,7.15,7.14,7.14,11300.0,6.9517,6.9517,6.9419,6.9419,11300.0
2010-02-17 11:30:00,7.14,7.15,7.14,7.15,15000.0,6.9419,6.9517,6.9419,6.9517,15000.0
2010-02-17 11:35:00,7.15,7.15,7.14,7.15,5900.0,6.9517,6.9517,6.9419,6.9517,5900.0
2010-02-17 11:40:00,7.15,7.15,7.14,7.15,4000.0,6.9517,6.9517,6.9419,6.9517,4000.0
2010-02-17 11:45:00,7.15,7.15,7.14,7.15,1000.0,6.9517,6.9517,6.9419,6.9517,1000.0
2010-02-17 11:50:00,7.15,7.16,7.14,7.16,9100.0,6.9517,6.9614,6.9419,6.9614,9100.0
2010-02-17 11:55:00,7.16,7.18,7.15,7.17,14500.0,6.9614,6.9808,6.9517,6.9711,14500.0
2010-02-17 12:00:00,7.17,7.18,7.17,7.17,10000.0,6.9711,6.9808,6.9711,6.9711,10000.0
2010-02-17 12:05:00,7.17,7.18,7.17,7.17,7700.0,6.9711,6.9808,6.9711,6.9711,7700.0
2010-02-17 12:10:00,7.16,7.17,7.16,7.16,7400.0,6.9614,6.9711,6.9614,6.9614,7400.0
2010-02-17 12:15:00,7.17,7.17,7.16,7.17,4800.0,6.9711,6.9711,6.9614,6.9711,4800.0
2010-02-17 12:20:00,7.16,7.17,7.16,7.17,3900.0,6.9614,6.9711,6.9614,6.9711,3900.0
2010-02-17 12:25:00,7.17,7.17,7.16,7.16,500.0,6.9711,6.9711,6.9614,6.9614,500.0
2010-02-17 12:30:00,7.17,7.17,7.16,7.17,1800.0,6.9711,6.9711,6.9614,6.9711,1800.0
2010-02-17 12:35:00,7.16,7.16,7.13,7.15,30800.0,6.9614,6.9614,6.9322,6.9517,30800.0
2010-02-17 12:40:00,7.14,7.15,7.14,7.15,3200.0,6.9419,6.9517,6.9419,6.9517,3200.0
2010-02-17 12:45:00,7.14,7.15,7.14,7.14,1300.0,6.9419,6.9517,6.9419,6.9419,1300.0
2010-02-17 12:50:00,7.15,7.15,7.11,7.11,10400.0,6.9517,6.9517,6.9128,6.9128,10400.0
2010-02-17 12:55:00,7.12,7.12,7.11,7.12,3800.0,6.9225,6.9225,6.9128,6.9225,3800.0
2010-02-17 13:00:00,7.11,7.12,7.11,7.12,2100.0,6.9128,6.9225,6.9128,6.9225,2100.0
2010-02-17 13:05:00,7.11,7.11,7.11,7.11,6300.0,6.9128,6.9128,6.9128,6.9128,6300.0
2010-02-17 13:10:00,7.11,7.12,7.1,7.11,5300.0,6.9128,6.9225,6.903,6.9128,5300.0
2010-02-17 13:15:00,7.11,7.11,7.1,7.1,800.0,6.9128,6.9128,6.903,6.903,800.0
2010-02-17 13:20:00,7.1,7.1,7.09,7.09,6800.0,6.903,6.903,6.8933,6.8933,6800.0
2010-02-17 13:25:00,7.09,7.09,7.08,7.08,8500.0,6.8933,6.8933,6.8836,6.8836,8500.0
2010-02-17 13:30:00,7.09,7.09,7.05,7.05,23400.0,6.8933,6.8933,6.8544,6.8544,23400.0
2010-02-17 13:35:00,7.06,7.06,7.02,7.05,24100.0,6.8642,6.8642,6.8253,6.8544,24100.0
2010-02-17 13:40:00,7.06,7.06,7.05,7.06,1000.0,6.8642,6.8642,6.8544,6.8642,1000.0
2010-02-17 13:45:00,7.06,7.06,7.05,7.05,5900.0,6.8642,6.8642,6.8544,6.8544,5900.0
2010-02-17 13:50:00,7.06,7.08,7.05,7.07,9700.0,6.8642,6.8836,6.8544,6.8739,9700.0
2010-02-17 13:55:00,7.06,7.07,7.06,7.06,5900.0,6.8642,6.8739,6.8642,6.8642,5900.0
2010-02-17 14:00:00,7.07,7.07,7.06,7.06,11500.0,6.8739,6.8739,6.8642,6.8642,11500.0
2010-02-17 14:05:00,7.06,7.07,7.06,7.07,1600.0,6.8642,6.8739,6.8642,6.8739,1600.0
2010-02-17 14:10:00,7.06,7.07,7.06,7.06,1100.0,6.8642,6.8739,6.8642,6.8642,1100.0
2010-02-17 14:15:00,7.07,7.07,7.06,7.07,5800.0,6.8739,6.8739,6.8642,6.8739,5800.0
2010-02-17 14:20:00,7.07,7.07,7.06,7.07,3000.0,6.8739,6.8739,6.8642,6.8739,3000.0
2010-02-17 14:25:00,7.07,7.07,7.05,7.07,15700.0,6.8739,6.8739,6.8544,6.8739,15700.0
2010-02-17 14:30:00,7.07,7.07,7.06,7.07,1500.0,6.8739,6.8739,6.8642,6.8739,1500.0
2010-02-17 14:35:00,7.07,7.07,7.06,7.06,600.0,6.8739,6.8739,6.8642,6.8642,600.0
2010-02-17 14:40:00,7.07,7.08,7.06,7.08,10700.0,6.8739,6.8836,6.8642,6.8836,10700.0
2010-02-17 14:45:00,7.07,7.08,7.07,7.08,1900.0,6.8739,6.8836,6.8739,6.8836,1900.0
2010-02-17 14:50:00,7.08,7.08,7.07,7.08,3600.0,6.8836,6.8836,6.8739,6.8836,3600.0
2010-02-17 14:55:00,7.08,7.08,7.07,7.08,1300.0,6.8836,6.8836,6.8739,6.8836,1300.0
2010-02-17 15:00:00,7.08,7.08,7.07,7.08,5300.0,6.8836,6.8836,6.8739,6.8836,5300.0
2010-02-17 15:05:00,7.08,7.09,7.07,7.09,6900.0,6.8836,6.8933,6.8739,6.8933,6900.0
2010-02-17 15:10:00,7.09,7.11,7.08,7.11,7800.0,6.8933,6.9128,6.8836,6.9128,7800.0
2010-02-17 15:15:00,7.11,7.11,7.1,7.11,7600.0,6.9128,6.9128,6.903,6.9128,7600.0
2010-02-17 15:20:00,7.11,7.11,7.1,7.11,4100.0,6.9128,6.9128,6.903,6.9128,4100.0
2010-02-17 15:25:00,7.11,7.14,7.1,7.14,20700.0,6.9128,6.9419,6.903,6.9419,20700.0
2010-02-17 15:30:00,7.14,7.14,7.12,7.12,21400.0,6.9419,6.9419,6.9225,6.9225,21400.0
2010-02-17 15:35:00,7.13,7.13,7.12,7.13,6100.0,6.9322,6.9322,6.9225,6.9322,6100.0
2010-02-17 15:40:00,7.13,7.14,7.12,7.13,27900.0,6.9322,6.9419,6.9225,6.9322,27900.0
2010-02-17 15:45:00,7.14,7.14,7.13,7.14,7200.0,6.9419,6.9419,6.9322,6.9419,7200.0
2010-02-17 15:50:00,7.14,7.16,7.13,7.16,28100.0,6.9419,6.9614,6.9322,6.9614,28100.0
2010-02-17 15:55:00,7.16,7.16,7.15,7.15,38400.0,6.9614,6.9614,6.9517,6.9517,38400.0
2010-02-18 09:30:00,7.14,7.17,7.1,7.11,10800.0,6.9419,6.9711,6.903,6.9128,10800.0
2010-02-18 09:35:00,7.11,7.15,7.11,7.14,24300.0,6.9128,6.9517,6.9128,6.9419,24300.0
2010-02-18 09:40:00,7.14,7.14,7.06,7.06,34700.0,6.9419,6.9419,6.8642,6.8642,34700.0
2010-02-18 09:45:00,7.05,7.06,7.05,7.05,11800.0,6.8544,6.8642,6.8544,6.8544,11800.0
2010-02-18 09:50:00,7.04,7.1,7.04,7.09,5000.0,6.8447,6.903,6.8447,6.8933,5000.0
2010-02-18 09:55:00,7.1,7.1,7.09,7.09,1400.0,6.903,6.903,6.8933,6.8933,1400.0
2010-02-18 10:00:00,7.08,7.08,7.07,7.07,4400.0,6.8836,6.8836,6.8739,6.8739,4400.0
2010-02-18 10:05:00,7.07,7.07,7.06,7.07,4900.0,6.8739,6.8739,6.8642,6.8739,4900.0
2010-02-18 10:10:00,7.07,7.07,7.06,7.07,3100.0,6.8739,6.8739,6.8642,6.8739,3100.0
2010-02-18 10:15:00,7.06,7.07,7.05,7.05,6900.0,6.8642,6.8739,6.8544,6.8544,6900.0
2010-02-18 10:20:00,7.06,7.06,7.02,7.03,4100.0,6.8642,6.8642,6.8253,6.835,4100.0
2010-02-18 10:25:00,7.03,7.06,7.02,7.04,11400.0,6.835,6.8642,6.8253,6.8447,11400.0
2010-02-18 10:30:00,7.03,7.05,7.02,7.05,7300.0,6.835,6.8544,6.8253,6.8544,7300.0
2010-02-18 10:35:00,7.05,7.05,7.04,7.04,1600.0,6.8544,6.8544,6.8447,6.8447,1600.0
2010-02-18 10:40:00,7.05,7.05,7.04,7.05,1900.0,6.8544,6.8544,6.8447,6.8544,1900.0
2010-02-18 10:45:00,7.04,7.05,7.04,7.05,1300.0,6.8447,6.8544,6.8447,6.8544,1300.0
2010-02-18 10:50:00,7.05,7.06,7.04,7.05,8200.0,6.8544,6.8642,6.8447,6.8544,8200.0
2010-02-18 10:55:00,7.06,7.06,7.05,7.05,1500.0,6.8642,6.8642,6.8544,6.8544,1500.0
2010-02-18 11:00:00,7.05,7.06,7.05,7.06,5600.0,6.8544,6.8642,6.8544,6.8642,5600.0
2010-02-18 11:05:00,7.05,7.06,7.05,7.05,1200.0,6.8544,6.8642,6.8544,6.8544,1200.0
2010-02-18 11:10:00,7.06,7.06,7.05,7.06,1100.0,6.8642,6.8642,6.8544,6.8642,1100.0
2010-02-18 11:15:00,7.06,7.06,7.05,7.05,1900.0,6.8642,6.8642,6.8544,6.8544,1900.0
2010-02-18 11:20:00,7.06,7.06,7.05,7.06,8100.0,6.8642,6.8642,6.8544,6.8642,8100.0
2010-02-18 11:25:00,7.05,7.05,7.04,7.05,14400.0,6.8544,6.8544,6.8447,6.8544,14400.0
2010-02-18 11:30:00,7.04,7.05,7.04,7.05,6400.0,6.8447,6.8544,6.8447,6.8544,6400.0
2010-02-18 11:35:00,7.05,7.06,7.05,7.06,32700.0,6.8544,6.8642,6.8544,6.8642,32700.0
2010-02-18 11:40:00,7.05,7.07,7.05,7.07,7600.0,6.8544,6.8739,6.8544,6.8739,7600.0
2010-02-18 11:45:00,7.07,7.08,7.05,7.05,10900.0,6.8739,6.8836,6.8544,6.8544,10900.0
2010-02-18 11:50:00,7.05,7.06,7.05,7.05,5300.0,6.8544,6.8642,6.8544,6.8544,5300.0
2010-02-18 11:55:00,7.06,7.06,7.05,7.06,2500.0,6.8642,6.8642,6.8544,6.8642,2500.0
2010-02-18 12:00:00,7.06,7.06,7.04,7.04,7600.0,6.8642,6.8642,6.8447,6.8447,7600.0
2010-02-18 12:05:00,7.05,7.05,7.04,7.04,2700.0,6.8544,6.8544,6.8447,6.8447,2700.0
2010-02-18 12:10:00,7.04,7.05,7.04,7.05,5100.0,6.8447,6.8544,6.8447,6.8544,5100.0
2010-02-18 12:15:00,7.05,7.05,7.04,7.04,1800.0,6.8544,6.8544,6.8447,6.8447,1800.0
2010-02-18 12:20:00,7.05,7.05,7.04,7.04,2800.0,6.8544,6.8544,6.8447,6.8447,2800.0
2010-02-18 12:25:00,7.04,7.05,7.04,7.04,5500.0,6.8447,6.8544,6.8447,6.8447,5500.0
2010-02-18 12:30:00,7.04,7.04,7.04,7.04,7700.0,6.8447,6.8447,6.8447,6.8447,7700.0
2010-02-18 12:35:00,7.04,7.04,7.03,7.04,15800.0,6.8447,6.8447,6.835,6.8447,15800.0
2010-02-18 12:40:00,7.04,7.05,7.01,7.01,42500.0,6.8447,6.8544,6.8155,6.8155,42500.0
2010-02-18 12:45:00,7.01,7.02,7.01,7.01,3400.0,6.8155,6.8253,6.8155,6.8155,3400.0
2010-02-18 12:50:00,7.01,7.01,7.0,7.0,5400.0,6.8155,6.8155,6.8058,6.8058,5400.0
2010-02-18 12:55:00,7.0,7.01,7.0,7.0,3300.0,6.8058,6.8155,6.8058,6.8058,3300.0
2010-02-18 13:00:00,7.0,7.01,7.0,7.0,14700.0,6.8058,6.8155,6.8058,6.8058,14700.0
2010-02-18 13:05:00,7.01,7.01,6.98,6.99,31300.0,6.8155,6.8155,6.7864,6.7961,31300.0
2010-02-18 13:10:00,6.98,6.99,6.98,6.98,3100.0,6.7864,6.7961,6.7864,6.7864,3100.0
2010-02-18 13:15:00,6.98,6.98,6.93,6.94,27300.0,6.7864,6.7864,6.7378,6.7475,27300.0
2010-02-18 13:20:00,6.94,6.97,6.93,6.97,17400.0,6.7475,6.7767,6.7378,6.7767,17400.0
2010-02-18 13:25:00,6.96,6.98,6.95,6.97,10100.0,6.7669,6.7864,6.7572,6.7767,10100.0
2010-02-18 13:30:00,6.97,7.0,6.97,6.99,16800.0,6.7767,6.8058,6.7767,6.7961,16800.0
2010-02-18 13:35:00,6.98,6.99,6.97,6.98,11400.0,6.7864,6.7961,6.7767,6.7864,11400.0
2010-02-18 13:40:00,6.98,6.98,6.97,6.97,2400.0,6.7864,6.7864,6.7767,6.7767,2400.0
2010-02-18 13:45:00,6.97,6.98,6.96,6.97,7000.0,6.7767,6.7864,6.7669,6.7767,7000.0
2010-02-18 13:50:00,6.97,6.97,6.96,6.97,7300.0,6.7767,6.7767,6.7669,6.7767,7300.0
2010-02-18 13:55:00,6.97,6.98,6.96,6.98,12500.0,6.7767,6.7864,6.7669,6.7864,12500.0
2010-02-18 14:00:00,6.98,6.98,6.97,6.97,1000.0,6.7864,6.7864,6.7767,6.7767,1000.0
2010-02-18 14:05:00,6.98,6.98,6.97,6.97,3500.0,6.7864,6.7864,6.7767,6.7767,3500.0
2010-02-18 14:10:00,6.97,6.98,6.97,6.98,1700.0,6.7767,6.7864,6.7767,6.7864,1700.0
2010-02-18 14:15:00,6.98,6.99,6.97,6.99,5600.0,6.7864,6.7961,6.7767,6.7961,5600.0
2010-02-18 14:20:00,6.99,6.99,6.97,6.98,7900.0,6.7961,6.7961,6.7767,6.7864,7900.0
2010-02-18 14:25:00,6.97,6.98,6.97,6.98,3100.0,6.7767,6.7864,6.7767,6.7864,3100.0
2010-02-18 14:30:00,6.98,6.98,6.97,6.98,8100.0,6.7864,6.7864,6.7767,6.7864,8100.0
2010-02-18 14:35:00,6.97,6.99,6.97,6.99,5900.0,6.7767,6.7961,6.7767,6.7961,5900.0
2010-02-18 14:40:00,6.98,6.99,6.98,6.99,3700.0,6.7864,6.7961,6.7864,6.7961,3700.0
2010-02-18 14:45:00,6.99,6.99,6.98,6.99,3200.0,6.7961,6.7961,6.7864,6.7961,3200.0
2010-02-18 14:50:00,6.99,6.99,6.98,6.99,5300.0,6.7961,6.7961,6.7864,6.7961,5300.0
2010-02-18 14:55:00,6.99,6.99,6.97,6.99,13300.0,6.7961,6.7961,6.7767,6.7961,13300.0
2010-02-18 15:00:00,6.99,7.01,6.98,6.99,86200.0,6.7961,6.8155,6.7864,6.7961,86200.0
2010-02-18 15:05:00,6.99,7.0,6.99,6.99,4500.0,6.7961,6.8058,6.7961,6.7961,4500.0
2010-02-18 15:10:00,7.0,7.01,6.99,6.99,12400.0,6.8058,6.8155,6.7961,6.7961,12400.0
2010-02-18 15:15:00,6.99,7.01,6.99,6.99,7900.0,6.7961,6.8155,6.7961,6.7961,7900.0
2010-02-18 15:20:00,6.99,7.01,6.99,7.0,10500.0,6.7961,6.8155,6.7961,6.8058,10500.0
2010-02-18 15:25:00,7.0,7.01,6.99,7.01,11200.0,6.8058,6.8155,6.7961,6.8155,11200.0
2010-02-18 15:30:00,7.01,7.01,7.0,7.01,16700.0,6.8155,6.8155,6.8058,6.8155,16700.0
2010-02-18 15:35:00,7.0,7.01,7.0,7.01,17400.0,6.8058,6.8155,6.8058,6.8155,17400.0
2010-02-18 15:40:00,7.01,7.01,6.99,6.99,124600.0,6.8155,6.8155,6.7961,6.7961,124600.0
2010-02-18 15:45:00,7.0,7.01,6.99,7.0,93300.0,6.8058,6.8155,6.7961,6.8058,93300.0
2010-02-18 15:50:00,7.01,7.01,6.99,7.0,99400.0,6.8155,6.8155,6.7961,6.8058,99400.0
2010-02-18 15:55:00,7.0,7.01,6.99,7.01,74700.0,6.8058,6.8155,6.7961,6.8155,74700.0
2010-02-19 09:30:00,6.96,7.03,6.96,7.01,34500.0,6.7669,6.835,6.7669,6.8155,34500.0
2010-02-19 09:35:00,7.01,7.03,6.99,7.03,17000.0,6.8155,6.835,6.7961,6.835,17000.0
2010-02-19 09:40:00,7.02,7.02,7.0,7.0,3400.0,6.8253,6.8253,6.8058,6.8058,3400.0
2010-02-19 09:45:00,7.0,7.0,6.98,6.98,55400.0,6.8058,6.8058,6.7864,6.7864,55400.0
2010-02-19 09:50:00,6.98,6.98,6.97,6.98,1300.0,6.7864,6.7864,6.7767,6.7864,1300.0
2010-02-19 09:55:00,6.97,6.97,6.95,6.95,2400.0,6.7767,6.7767,6.7572,6.7572,2400.0
2010-02-19 10:00:00,6.96,6.96,6.9,6.93,35800.0,6.7669,6.7669,6.7086,6.7378,35800.0
2010-02-19 10:05:00,6.93,6.93,6.89,6.9,40300.0,6.7378,6.7378,6.6989,6.7086,40300.0
2010-02-19 10:10:00,6.9,6.9,6.89,6.89,18900.0,6.7086,6.7086,6.6989,6.6989,18900.0
2010-02-19 10:15:00,6.89,6.9,6.87,6.89,31900.0,6.6989,6.7086,6.6794,6.6989,31900.0
2010-02-19 10:20:00,6.89,6.9,6.89,6.9,5000.0,6.6989,6.7086,6.6989,6.7086,5000.0
2010-02-19 10:25:00,6.9,6.92,6.89,6.92,14000.0,6.7086,6.728,6.6989,6.728,14000.0
2010-02-19 10:30:00,6.91,6.92,6.91,6.91,1700.0,6.7183,6.728,6.7183,6.7183,1700.0
2010-02-19 10:35:00,6.92,6.92,6.91,6.91,97600.0,6.728,6.728,6.7183,6.7183,97600.0
2010-02-19 10:40:00,6.91,6.92,6.91,6.92,5700.0,6.7183,6.728,6.7183,6.728,5700.0
2010-02-19 10:45:00,6.91,6.92,6.91,6.91,3200.0,6.7183,6.728,6.7183,6.7183,3200.0
2010-02-19 10:50:00,6.91,6.92,6.89,6.9,4800.0,6.7183,6.728,6.6989,6.7086,4800.0
2010-02-19 10:55:00,6.89,6.9,6.89,6.89,600.0,6.6989,6.7086,6.6989,6.6989,600.0
2010-02-19 11:00:00,6.89,6.91,6.89,6.91,24200.0,6.6989,6.7183,6.6989,6.7183,24200.0
2010-02-19 11:05:00,6.91,6.92,6.9,6.91,17500.0,6.7183,6.728,6.7086,6.7183,17500.0
2010-02-19 11:10:00,6.92,6.96,6.91,6.95,29800.0,6.728,6.7669,6.7183,6.7572,29800.0
2010-02-19 11:15:00,6.97,6.97,6.95,6.96,12100.0,6.7767,6.7767,6.7572,6.7669,12100.0
2010-02-19 11:20:00,6.96,7.0,6.96,6.99,9200.0,6.7669,6.8058,6.7669,6.7961,9200.0
2010-02-19 11:25:00,6.99,6.99,6.98,6.99,1000.0,6.7961,6.7961,6.7864,6.7961,1000.0
2010-02-19 11:30:00,6.99,7.0,6.99,7.0,222700.0,6.7961,6.8058,6.7961,6.8058,222700.0
2010-02-19 11:35:00,7.0,7.0,6.99,6.99,78700.0,6.8058,6.8058,6.7961,6.7961,78700.0
2010-02-19 11:40:00,7.0,7.0,6.99,6.99,6100.0,6.8058,6.8058,6.7961,6.7961,6100.0
2010-02-19 11:45:00,7.0,7.0,6.99,7.0,3100.0,6.8058,6.8058,6.7961,6.8058,3100.0
2010-02-19 11:50:00,6.99,7.0,6.99,7.0,7900.0,6.7961,6.8058,6.7961,6.8058,7900.0
2010-02-19 11:55:00,7.0,7.0,7.0,7.0,246400.0,6.8058,6.8058,6.8058,6.8058,246400.0
2010-02-19 12:00:00,7.0,7.05,6.99,7.0,344700.0,6.8058,6.8544,6.7961,6.8058,344700.0
2010-02-19 12:05:00,7.0,7.0,6.99,6.99,3600.0,6.8058,6.8058,6.7961,6.7961,3600.0
2010-02-19 12:10:00,7.0,7.0,6.99,6.99,6700.0,6.8058,6.8058,6.7961,6.7961,6700.0
2010-02-19 12:15:00,7.0,7.0,6.99,7.0,8300.0,6.8058,6.8058,6.7961,6.8058,8300.0
2010-02-19 12:20:00,7.0,7.01,6.99,7.0,9900.0,6.8058,6.8155,6.7961,6.8058,9900.0
2010-02-19 12:25:00,7.0,7.01,6.99,7.0,19600.0,6.8058,6.8155,6.7961,6.8058,19600.0
2010-02-19 12:30:00,7.0,7.01,6.99,7.0,95900.0,6.8058,6.8155,6.7961,6.8058,95900.0
2010-02-19 12:35:00,7.0,7.0,7.0,7.0,10100.0,6.8058,6.8058,6.8058,6.8058,10100.0
2010-02-19 12:40:00,7.0,7.0,6.99,7.0,10000.0,6.8058,6.8058,6.7961,6.8058,10000.0
2010-02-19 12:45:00,6.99,7.0,6.92,7.0,86300.0,6.7961,6.8058,6.728,6.8058,86300.0
2010-02-19 12:50:00,7.0,7.0,6.99,7.0,2500.0,6.8058,6.8058,6.7961,6.8058,2500.0
2010-02-19 12:55:00,7.0,7.0,6.99,7.0,61500.0,6.8058,6.8058,6.7961,6.8058,61500.0
2010-02-19 13:00:00,7.0,7.01,6.99,7.0,30000.0,6.8058,6.8155,6.7961,6.8058,30000.0
2010-02-19 13:05:00,7.0,7.01,6.99,7.0,25100.0,6.8058,6.8155,6.7961,6.8058,25100.0
2010-02-19 13:10:00,7.0,7.0,6.99,7.0,28800.0,6.8058,6.8058,6.7961,6.8058,28800.0
2010-02-19 13:15:00,7.0,7.0,6.99,7.0,8300.0,6.8058,6.8058,6.7961,6.8058,8300.0
2010-02-19 13:20:00,7.0,7.0,6.99,7.0,32300.0,6.8058,6.8058,6.7961,6.8058,32300.0
2010-02-19 13:25:00,6.99,7.0,6.99,7.0,7100.0,6.7961,6.8058,6.7961,6.8058,7100.0
2010-02-19 13:30:00,7.0,7.01,6.99,7.0,28500.0,6.8058,6.8155,6.7961,6.8058,28500.0
2010-02-19 13:35:00,7.0,7.0,6.99,7.0,40800.0,6.8058,6.8058,6.7961,6.8058,40800.0
2010-02-19 13:40:00,7.0,7.0,6.99,7.0,3100.0,6.8058,6.8058,6.7961,6.8058,3100.0
2010-02-19 13:45:00,7.0,7.0,6.99,7.0,4100.0,6.8058,6.8058,6.7961,6.8058,4100.0
2010-02-19 13:50:00,7.0,7.0,6.99,7.0,26600.0,6.8058,6.8058,6.7961,6.8058,26600.0
2010-02-19 13:55:00,7.0,7.0,6.99,7.0,17100.0,6.8058,6.8058,6.7961,6.8058,17100.0
2010-02-19 14:00:00,7.0,7.0,6.99,7.0,9200.0,6.8058,6.8058,6.7961,6.8058,9200.0
2010-02-19 14:05:00,7.0,7.01,6.99,7.0,27800.0,6.8058,6.8155,6.7961,6.8058,27800.0
2010-02-19 14:10:00,7.0,7.0,6.99,7.0,6400.0,6.8058,6.8058,6.7961,6.8058,6400.0
2010-02-19 14:15:00,7.0,7.01,6.99,7.0,33000.0,6.8058,6.8155,6.7961,6.8058,33000.0
2010-02-19 14:20:00,6.99,7.0,6.99,7.0,4000.0,6.7961,6.8058,6.7961,6.8058,4000.0
2010-02-19 14:25:00,7.0,7.0,6.99,7.0,8000.0,6.8058,6.8058,6.7961,6.8058,8000.0
2010-02-19 14:30:00,7.0,7.01,6.99,7.0,11100.0,6.8058,6.8155,6.7961,6.8058,11100.0
2010-02-19 14:35:00,7.0,7.01,6.99,7.0,133100.0,6.8058,6.8155,6.7961,6.8058,133100.0
2010-02-19 14:40:00,7.0,7.01,7.0,7.01,10700.0,6.8058,6.8155,6.8058,6.8155,10700.0
2010-02-19 14:45:00,7.0,7.01,7.0,7.01,7400.0,6.8058,6.8155,6.8058,6.8155,7400.0
2010-02-19 14:50:00,7.02,7.04,7.01,7.03,8400.0,6.8253,6.8447,6.8155,6.835,8400.0
2010-02-19 14:55:00,7.04,7.04,7.03,7.04,9200.0,6.8447,6.8447,6.835,6.8447,9200.0
2010-02-19 15:00:00,7.04,7.05,7.03,7.05,14000.0,6.8447,6.8544,6.835,6.8544,14000.0
2010-02-19 15:05:00,7.04,7.04,7.03,7.03,20800.0,6.8447,6.8447,6.835,6.835,20800.0
2010-02-19 15:10:00,7.03,7.03,7.01,7.01,24400.0,6.835,6.835,6.8155,6.8155,24400.0
2010-02-19 15:15:00,7.01,7.02,7.01,7.01,5700.0,6.8155,6.8253,6.8155,6.8155,5700.0
2010-02-19 15:20:00,7.01,7.02,7.01,7.02,19600.0,6.8155,6.8253,6.8155,6.8253,19600.0
2010-02-19 15:25:00,7.02,7.02,7.01,7.01,38400.0,6.8253,6.8253,6.8155,6.8155,38400.0
2010-02-19 15:30:00,7.02,7.04,7.01,7.03,55900.0,6.8253,6.8447,6.8155,6.835,55900.0
2010-02-19 15:35:00,7.03,7.04,7.01,7.03,54300.0,6.835,6.8447,6.8155,6.835,54300.0
2010-02-19 15:40:00,7.03,7.05,7.03,7.04,149900.0,6.835,6.8544,6.835,6.8447,149900.0
2010-02-19 15:45:00,7.03,7.06,7.02,7.02,67600.0,6.835,6.8642,6.8253,6.8253,67600.0
2010-02-19 15:50:00,7.02,7.03,7.02,7.03,31400.0,6.8253,6.835,6.8253,6.835,31400.0
2010-02-19 15:55:00,7.03,7.03,7.02,7.02,41500.0,6.835,6.835,6.8253,6.8253,41500.0
2010-02-22 09:30:00,7.09,7.11,7.07,7.08,9900.0,6.8933,6.9128,6.8739,6.8836,9900.0
2010-02-22 09:35:00,7.1,7.11,7.08,7.09,2400.0,6.903,6.9128,6.8836,6.8933,2400.0
2010-02-22 09:40:00,7.08,7.08,7.01,7.01,58500.0,6.8836,6.8836,6.8155,6.8155,58500.0
2010-02-22 09:45:00,7.01,7.02,7.0,7.02,2800.0,6.8155,6.8253,6.8058,6.8253,2800.0
2010-02-22 09:50:00,7.01,7.02,6.99,7.0,17700.0,6.8155,6.8253,6.7961,6.8058,17700.0
2010-02-22 09:55:00,7.0,7.07,6.99,7.04,19300.0,6.8058,6.8739,6.7961,6.8447,19300.0
2010-02-22 10:00:00,7.04,7.05,7.0,7.02,40000.0,6.8447,6.8544,6.8058,6.8253,40000.0
2010-02-22 10:05:00,7.02,7.07,7.02,7.05,25300.0,6.8253,6.8739,6.8253,6.8544,25300.0
2010-02-22 10:10:00,7.05,7.08,7.05,7.08,1600.0,6.8544,6.8836,6.8544,6.8836,1600.0
2010-02-22 10:15:00,7.08,7.14,7.08,7.11,32600.0,6.8836,6.9419,6.8836,6.9128,32600.0
2010-02-22 10:20:00,7.09,7.11,7.09,7.11,9200.0,6.8933,6.9128,6.8933,6.9128,9200.0
2010-02-22 10:25:00,7.11,7.11,7.1,7.11,12400.0,6.9128,6.9128,6.903,6.9128,12400.0
2010-02-22 10:30:00,7.11,7.11,7.09,7.1,21000.0,6.9128,6.9128,6.8933,6.903,21000.0
2010-02-22 10:35:00,7.1,7.11,7.09,7.11,14300.0,6.903,6.9128,6.8933,6.9128,14300.0
2010-02-22 10:40:00,7.11,7.12,7.1,7.12,68600.0,6.9128,6.9225,6.903,6.9225,68600.0
2010-02-22 10:45:00,7.12,7.12,7.1,7.1,23200.0,6.9225,6.9225,6.903,6.903,23200.0
2010-02-22 10:50:00,7.11,7.14,7.1,7.14,213700.0,6.9128,6.9419,6.903,6.9419,213700.0
2010-02-22 10:55:00,7.15,7.19,7.15,7.18,27800.0,6.9517,6.9905,6.9517,6.9808,27800.0
2010-02-22 11:00:00,7.19,7.25,7.18,7.21,80800.0,6.9905,7.0489,6.9808,7.01,80800.0
2010-02-22 11:05:00,7.22,7.22,7.2,7.2,24700.0,7.0197,7.0197,7.0003,7.0003,24700.0
2010-02-22 11:10:00,7.21,7.21,7.2,7.2,17300.0,7.01,7.01,7.0003,7.0003,17300.0
2010-02-22 11:15:00,7.21,7.24,7.2,7.24,26600.0,7.01,7.0392,7.0003,7.0392,26600.0
2010-02-22 11:20:00,7.24,7.25,7.24,7.25,31900.0,7.0392,7.0489,7.0392,7.0489,31900.0
2010-02-22 11:25:00,7.25,7.25,7.22,7.22,18300.0,7.0489,7.0489,7.0197,7.0197,18300.0
2010-02-22 11:30:00,7.23,7.23,7.18,7.19,17000.0,7.0294,7.0294,6.9808,6.9905,17000.0
2010-02-22 11:35:00,7.19,7.19,7.16,7.17,13900.0,6.9905,6.9905,6.9614,6.9711,13900.0
2010-02-22 11:40:00,7.17,7.17,7.15,7.15,75900.0,6.9711,6.9711,6.9517,6.9517,75900.0
2010-02-22 11:45:00,7.16,7.2,7.16,7.2,44700.0,6.9614,7.0003,6.9614,7.0003,44700.0
2010-02-22 11:50:00,7.2,7.21,7.17,7.19,26300.0,7.0003,7.01,6.9711,6.9905,26300.0
2010-02-22 11:55:00,7.19,7.22,7.18,7.19,21700.0,6.9905,7.0197,6.9808,6.9905,21700.0
2010-02-22 12:00:00,7.2,7.2,7.2,7.2,1300.0,7.0003,7.0003,7.0003,7.0003,1300.0
2010-02-22 12:05:00,7.2,7.21,7.16,7.16,24700.0,7.0003,7.01,6.9614,6.9614,24700.0
2010-02-22 12:10:00,7.16,7.18,7.16,7.18,6600.0,6.9614,6.9808,6.9614,6.9808,6600.0
2010-02-22 12:15:00,7.18,7.18,7.15,7.15,7600.0,6.9808,6.9808,6.9517,6.9517,7600.0
2010-02-22 12:20:00,7.15,7.16,7.14,7.14,5400.0,6.9517,6.9614,6.9419,6.9419,5400.0
2010-02-22 12:25:00,7.14,7.15,7.14,7.15,1600.0,6.9419,6.9517,6.9419,6.9517,1600.0
2010-02-22 12:30:00,7.15,7.16,7.15,7.16,5100.0,6.9517,6.9614,6.9517,6.9614,5100.0
2010-02-22 12:35:00,7.16,7.18,7.15,7.16,18200.0,6.9614,6.9808,6.9517,6.9614,18200.0
2010-02-22 12:40:00,7.16,7.18,7.16,7.18,7600.0,6.9614,6.9808,6.9614,6.9808,7600.0
2010-02-22 12:45:00,7.18,7.19,7.17,7.17,12200.0,6.9808,6.9905,6.9711,6.9711,12200.0
2010-02-22 12:50:00,7.17,7.18,7.17,7.17,7000.0,6.9711,6.9808,6.9711,6.9711,7000.0
2010-02-22 12:55:00,7.18,7.18,7.17,7.18,1300.0,6.9808,6.9808,6.9711,6.9808,1300.0
2010-02-22 13:00:00,7.18,7.18,7.17,7.18,5400.0,6.9808,6.9808,6.9711,6.9808,5400.0
2010-02-22 13:05:00,7.18,7.18,7.18,7.18,5200.0,6.9808,6.9808,6.9808,6.9808,5200.0
2010-02-22 13:10:00,7.18,7.21,7.18,7.2,11800.0,6.9808,7.01,6.9808,7.0003,11800.0
2010-02-22 13:15:00,7.21,7.22,7.2,7.22,7300.0,7.01,7.0197,7.0003,7.0197,7300.0
2010-02-22 13:20:00,7.22,7.22,7.18,7.19,23000.0,7.0197,7.0197,6.9808,6.9905,23000.0
2010-02-22 13:25:00,7.19,7.2,7.18,7.19,12200.0,6.9905,7.0003,6.9808,6.9905,12200.0
2010-02-22 13:30:00,7.2,7.2,7.19,7.19,13200.0,7.0003,7.0003,6.9905,6.9905,13200.0
2010-02-22 13:35:00,7.2,7.22,7.19,7.21,10000.0,7.0003,7.0197,6.9905,7.01,10000.0
2010-02-22 13:40:00,7.21,7.22,7.18,7.19,20300.0,7.01,7.0197,6.9808,6.9905,20300.0
2010-02-22 13:45:00,7.19,7.21,7.18,7.2,37500.0,6.9905,7.01,6.9808,7.0003,37500.0
2010-02-22 13:50:00,7.2,7.21,7.19,7.2,11700.0,7.0003,7.01,6.9905,7.0003,11700.0
2010-02-22 13:55:00,7.2,7.23,7.2,7.23,7500.0,7.0003,7.0294,7.0003,7.0294,7500.0
2010-02-22 14:00:00,7.23,7.24,7.23,7.23,20800.0,7.0294,7.0392,7.0294,7.0294,20800.0
2010-02-22 14:05:00,7.24,7.25,7.23,7.25,29100.0,7.0392,7.0489,7.0294,7.0489,29100.0
2010-02-22 14:10:00,7.24,7.25,7.24,7.24,13300.0,7.0392,7.0489,7.0392,7.0392,13300.0
2010-02-22 14:15:00,7.25,7.26,7.24,7.25,19300.0,7.0489,7.0586,7.0392,7.0489,19300.0
2010-02-22 14:20:00,7.26,7.29,7.25,7.29,35400.0,7.0586,7.0878,7.0489,7.0878,35400.0
2010-02-22 14:25:00,7.29,7.29,7.28,7.29,13700.0,7.0878,7.0878,7.0781,7.0878,13700.0
2010-02-22 14:30:00,7.29,7.31,7.28,7.29,31100.0,7.0878,7.1072,7.0781,7.0878,31100.0
2010-02-22 14:35:00,7.28,7.31,7.28,7.31,21900.0,7.0781,7.1072,7.0781,7.1072,21900.0
2010-02-22 14:40:00,7.31,7.34,7.31,7.34,19500.0,7.1072,7.1364,7.1072,7.1364,19500.0
2010-02-22 14:45:00,7.34,7.34,7.33,7.34,12100.0,7.1364,7.1364,7.1267,7.1364,12100.0
2010-02-22 14:50:00,7.34,7.38,7.33,7.38,37100.0,7.1364,7.1753,7.1267,7.1753,37100.0
2010-02-22 14:55:00,7.38,7.39,7.38,7.39,12600.0,7.1753,7.185,7.1753,7.185,12600.0
2010-02-22 15:00:00,7.39,7.4,7.36,7.38,25000.0,7.185,7.1947,7.1558,7.1753,25000.0
2010-02-22 15:05:00,7.37,7.38,7.37,7.37,8300.0,7.1656,7.1753,7.1656,7.1656,8300.0
2010-02-22 15:10:00,7.38,7.4,7.37,7.4,17000.0,7.1753,7.1947,7.1656,7.1947,17000.0
2010-02-22 15:15:00,7.39,7.43,7.38,7.4,30900.0,7.185,7.2239,7.1753,7.1947,30900.0
2010-02-22 15:20:00,7.39,7.4,7.37,7.38,33100.0,7.185,7.1947,7.1656,7.1753,33100.0
2010-02-22 15:25:00,7.38,7.4,7.38,7.4,8900.0,7.1753,7.1947,7.1753,7.1947,8900.0
2010-02-22 15:30:00,7.39,7.43,7.39,7.43,44800.0,7.185,7.2239,7.185,7.2239,44800.0
2010-02-22 15:35:00,7.43,7.44,7.42,7.43,36700.0,7.2239,7.2336,7.2142,7.2239,36700.0
2010-02-22 15:40:00,7.43,7.44,7.42,7.42,30500.0,7.2239,7.2336,7.2142,7.2142,30500.0
2010-02-22 15:45:00,7.43,7.44,7.42,7.44,56800.0,7.2239,7.2336,7.2142,7.2336,56800.0
2010-02-22 15:50:00,7.44,7.44,7.4,7.42,111800.0,7.2336,7.2336,7.1947,7.2142,111800.0
2010-02-22 15:55:00,7.43,7.46,7.42,7.43,221900.0,7.2239,7.2531,7.2142,7.2239,221900.0
2010-02-23 09:30:00,7.44,7.45,7.34,7.39,20400.0,7.2336,7.2433,7.1364,7.185,20400.0
2010-02-23 09:35:00,7.39,7.4,7.39,7.4,1500.0,7.185,7.1947,7.185,7.1947,1500.0
2010-02-23 09:40:00,7.39,7.4,7.39,7.4,8700.0,7.185,7.1947,7.185,7.1947,8700.0
2010-02-23 09:45:00,7.4,7.43,7.39,7.43,14400.0,7.1947,7.2239,7.185,7.2239,14400.0
2010-02-23 09:50:00,7.44,7.44,7.43,7.43,18300.0,7.2336,7.2336,7.2239,7.2239,18300.0
2010-02-23 09:55:00,7.43,7.47,7.43,7.45,45300.0,7.2239,7.2628,7.2239,7.2433,45300.0
2010-02-23 10:00:00,7.44,7.44,7.34,7.36,53600.0,7.2336,7.2336,7.1364,7.1558,53600.0
2010-02-23 10:05:00,7.34,7.34,7.27,7.27,22300.0,7.1364,7.1364,7.0683,7.0683,22300.0
2010-02-23 10:10:00,7.27,7.28,7.25,7.26,23900.0,7.0683,7.0781,7.0489,7.0586,23900.0
2010-02-23 10:15:00,7.26,7.27,7.24,7.26,25600.0,7.0586,7.0683,7.0392,7.0586,25600.0
2010-02-23 10:20:00,7.27,7.27,7.26,7.26,3500.0,7.0683,7.0683,7.0586,7.0586,3500.0
2010-02-23 10:25:00,7.26,7.27,7.26,7.27,3300.0,7.0586,7.0683,7.0586,7.0683,3300.0
2010-02-23 10:30:00,7.26,7.27,7.26,7.27,14000.0,7.0586,7.0683,7.0586,7.0683,14000.0
2010-02-23 10:35:00,7.27,7.31,7.26,7.31,16300.0,7.0683,7.1072,7.0586,7.1072,16300.0
2010-02-23 10:40:00,7.3,7.31,7.3,7.31,7400.0,7.0975,7.1072,7.0975,7.1072,7400.0
2010-02-23 10:45:00,7.31,7.31,7.3,7.31,2500.0,7.1072,7.1072,7.0975,7.1072,2500.0
2010-02-23 10:50:00,7.31,7.31,7.3,7.3,5900.0,7.1072,7.1072,7.0975,7.0975,5900.0
2010-02-23 10:55:00,7.31,7.31,7.3,7.3,1000.0,7.1072,7.1072,7.0975,7.0975,1000.0
2010-02-23 11:00:00,7.3,7.31,7.3,7.3,5500.0,7.0975,7.1072,7.0975,7.0975,5500.0
2010-02-23 11:05:00,7.3,7.31,7.25,7.25,21300.0,7.0975,7.1072,7.0489,7.0489,21300.0
2010-02-23 11:10:00,7.26,7.26,7.24,7.25,26200.0,7.0586,7.0586,7.0392,7.0489,26200.0
2010-02-23 11:15:00,7.24,7.28,7.24,7.28,23900.0,7.0392,7.0781,7.0392,7.0781,23900.0
2010-02-23 11:20:00,7.28,7.29,7.27,7.28,11800.0,7.0781,7.0878,7.0683,7.0781,11800.0
2010-02-23 11:25:00,7.26,7.3,7.26,7.27,9700.0,7.0586,7.0975,7.0586,7.0683,9700.0
2010-02-23 11:30:00,7.28,7.3,7.28,7.29,2400.0,7.0781,7.0975,7.0781,7.0878,2400.0
2010-02-23 11:35:00,7.3,7.3,7.27,7.27,3800.0,7.0975,7.0975,7.0683,7.0683,3800.0
2010-02-23 11:40:00,7.28,7.28,7.27,7.28,3500.0,7.0781,7.0781,7.0683,7.0781,3500.0
2010-02-23 11:45:00,7.27,7.27,7.25,7.26,7800.0,7.0683,7.0683,7.0489,7.0586,7800.0
2010-02-23 11:50:00,7.26,7.29,7.26,7.29,12100.0,7.0586,7.0878,7.0586,7.0878,12100.0
2010-02-23 11:55:00,7.29,7.29,7.27,7.27,13700.0,7.0878,7.0878,7.0683,7.0683,13700.0
2010-02-23 12:00:00,7.28,7.3,7.27,7.29,11700.0,7.0781,7.0975,7.0683,7.0878,11700.0
2010-02-23 12:05:00,7.29,7.3,7.29,7.29,3700.0,7.0878,7.0975,7.0878,7.0878,3700.0
2010-02-23 12:10:00,7.29,7.3,7.29,7.3,5600.0,7.0878,7.0975,7.0878,7.0975,5600.0
2010-02-23 12:15:00,7.3,7.3,7.29,7.29,4200.0,7.0975,7.0975,7.0878,7.0878,4200.0
2010-02-23 12:20:00,7.29,7.3,7.28,7.3,9600.0,7.0878,7.0975,7.0781,7.0975,9600.0
2010-02-23 12:25:00,7.3,7.3,7.29,7.3,1900.0,7.0975,7.0975,7.0878,7.0975,1900.0
2010-02-23 12:30:00,7.29,7.3,7.28,7.3,9400.0,7.0878,7.0975,7.0781,7.0975,9400.0
2010-02-23 12:35:00,7.3,7.3,7.26,7.28,10900.0,7.0975,7.0975,7.0586,7.0781,10900.0
2010-02-23 12:40:00,7.29,7.29,7.27,7.29,7600.0,7.0878,7.0878,7.0683,7.0878,7600.0
2010-02-23 12:45:00,7.29,7.3,7.28,7.3,8600.0,7.0878,7.0975,7.0781,7.0975,8600.0
2010-02-23 12:50:00,7.3,7.3,7.29,7.29,4200.0,7.0975,7.0975,7.0878,7.0878,4200.0
2010-02-23 12:55:00,7.3,7.3,7.29,7.29,900.0,7.0975,7.0975,7.0878,7.0878,900.0
2010-02-23 13:00:00,7.3,7.3,7.28,7.29,4700.0,7.0975,7.0975,7.0781,7.0878,4700.0
2010-02-23 13:05:00,7.28,7.29,7.28,7.28,5900.0,7.0781,7.0878,7.0781,7.0781,5900.0
2010-02-23 13:10:00,7.29,7.29,7.28,7.29,2500.0,7.0878,7.0878,7.0781,7.0878,2500.0
2010-02-23 13:15:00,7.28,7.29,7.28,7.28,1300.0,7.0781,7.0878,7.0781,7.0781,1300.0
2010-02-23 13:20:00,7.28,7.3,7.28,7.3,6400.0,7.0781,7.0975,7.0781,7.0975,6400.0
2010-02-23 13:25:00,7.3,7.3,7.29,7.3,1700.0,7.0975,7.0975,7.0878,7.0975,1700.0
2010-02-23 13:30:00,7.29,7.31,7.29,7.31,13500.0,7.0878,7.1072,7.0878,7.1072,13500.0
2010-02-23 13:35:00,7.31,7.31,7.3,7.31,1800.0,7.1072,7.1072,7.0975,7.1072,1800.0
2010-02-23 13:40:00,7.3,7.31,7.3,7.3,1500.0,7.0975,7.1072,7.0975,7.0975,1500.0
2010-02-23 13:45:00,7.3,7.31,7.3,7.3,5200.0,7.0975,7.1072,7.0975,7.0975,5200.0
2010-02-23 13:50:00,7.3,7.31,7.3,7.31,2600.0,7.0975,7.1072,7.0975,7.1072,2600.0
2010-02-23 13:55:00,7.31,7.31,7.29,7.29,20800.0,7.1072,7.1072,7.0878,7.0878,20800.0
2010-02-23 14:00:00,7.29,7.3,7.26,7.27,44900.0,7.0878,7.0975,7.0586,7.0683,44900.0
2010-02-23 14:05:00,7.27,7.28,7.26,7.27,6200.0,7.0683,7.0781,7.0586,7.0683,6200.0
2010-02-23 14:10:00,7.26,7.27,7.25,7.25,6600.0,7.0586,7.0683,7.0489,7.0489,6600.0
2010-02-23 14:15:00,7.26,7.26,7.24,7.25,9500.0,7.0586,7.0586,7.0392,7.0489,9500.0
2010-02-23 14:20:00,7.26,7.26,7.24,7.24,1100.0,7.0586,7.0586,7.0392,7.0392,1100.0
2010-02-23 14:25:00,7.25,7.25,7.24,7.25,24800.0,7.0489,7.0489,7.0392,7.0489,24800.0
2010-02-23 14:30:00,7.24,7.25,7.24,7.25,3500.0,7.0392,7.0489,7.0392,7.0489,3500.0
2010-02-23 14:35:00,7.25,7.26,7.25,7.26,3800.0,7.0489,7.0586,7.0489,7.0586,3800.0
2010-02-23 14:40:00,7.25,7.3,7.25,7.3,31700.0,7.0489,7.0975,7.0489,7.0975,31700.0
2010-02-23 14:45:00,7.29,7.3,7.29,7.29,2300.0,7.0878,7.0975,7.0878,7.0878,2300.0
2010-02-23 14:50:00,7.29,7.3,7.29,7.29,1900.0,7.0878,7.0975,7.0878,7.0878,1900.0
2010-02-23 14:55:00,7.29,7.3,7.29,7.29,3300.0,7.0878,7.0975,7.0878,7.0878,3300.0
2010-02-23 15:00:00,7.29,7.29,7.27,7.27,10900.0,7.0878,7.0878,7.0683,7.0683,10900.0
2010-02-23 15:05:00,7.28,7.29,7.27,7.27,10000.0,7.0781,7.0878,7.0683,7.0683,10000.0
2010-02-23 15:10:00,7.28,7.3,7.28,7.3,17700.0,7.0781,7.0975,7.0781,7.0975,17700.0
2010-02-23 15:15:00,7.29,7.3,7.29,7.3,4300.0,7.0878,7.0975,7.0878,7.0975,4300.0
2010-02-23 15:20:00,7.29,7.3,7.28,7.29,6200.0,7.0878,7.0975,7.0781,7.0878,6200.0
2010-02-23 15:25:00,7.29,7.3,7.28,7.3,15900.0,7.0878,7.0975,7.0781,7.0975,15900.0
2010-02-23 15:30:00,7.3,7.3,7.29,7.3,16800.0,7.0975,7.0975,7.0878,7.0975,16800.0
2010-02-23 15:35:00,7.3,7.31,7.29,7.31,17500.0,7.0975,7.1072,7.0878,7.1072,17500.0
2010-02-23 15:40:00,7.31,7.32,7.3,7.32,17700.0,7.1072,7.1169,7.0975,7.1169,17700.0
2010-02-23 15:45:00,7.32,7.32,7.3,7.3,29800.0,7.1169,7.1169,7.0975,7.0975,29800.0
2010-02-23 15:50:00,7.31,7.31,7.28,7.28,29400.0,7.1072,7.1072,7.0781,7.0781,29400.0
2010-02-23 15:55:00,7.28,7.29,7.27,7.28,67500.0,7.0781,7.0878,7.0683,7.0781,67500.0
2010-02-24 09:30:00,7.3,7.4,7.3,7.4,16400.0,7.0975,7.1947,7.0975,7.1947,16400.0
2010-02-24 09:35:00,7.39,7.4,7.33,7.36,7200.0,7.185,7.1947,7.1267,7.1558,7200.0
2010-02-24 09:40:00,7.37,7.38,7.35,7.38,7000.0,7.1656,7.1753,7.1461,7.1753,7000.0
2010-02-24 09:45:00,7.38,7.42,7.38,7.42,17200.0,7.1753,7.2142,7.1753,7.2142,17200.0
2010-02-24 09:50:00,7.42,7.45,7.41,7.45,9000.0,7.2142,7.2433,7.2044,7.2433,9000.0
2010-02-24 09:55:00,7.46,7.46,7.43,7.44,16100.0,7.2531,7.2531,7.2239,7.2336,16100.0
2010-02-24 10:00:00,7.44,7.45,7.4,7.41,57900.0,7.2336,7.2433,7.1947,7.2044,57900.0
2010-02-24 10:05:00,7.4,7.41,7.39,7.4,25300.0,7.1947,7.2044,7.185,7.1947,25300.0
2010-02-24 10:10:00,7.4,7.4,7.38,7.4,9500.0,7.1947,7.1947,7.1753,7.1947,9500.0
2010-02-24 10:15:00,7.39,7.4,7.32,7.36,51400.0,7.185,7.1947,7.1169,7.1558,51400.0
2010-02-24 10:20:00,7.36,7.36,7.34,7.34,18900.0,7.1558,7.1558,7.1364,7.1364,18900.0
2010-02-24 10:25:00,7.34,7.34,7.32,7.32,4300.0,7.1364,7.1364,7.1169,7.1169,4300.0
2010-02-24 10:30:00,7.32,7.34,7.31,7.34,8500.0,7.1169,7.1364,7.1072,7.1364,8500.0
2010-02-24 10:35:00,7.33,7.36,7.33,7.36,7100.0,7.1267,7.1558,7.1267,7.1558,7100.0
2010-02-24 10:40:00,7.37,7.38,7.36,7.38,7900.0,7.1656,7.1753,7.1558,7.1753,7900.0
2010-02-24 10:45:00,7.38,7.45,7.38,7.43,37700.0,7.1753,7.2433,7.1753,7.2239,37700.0
2010-02-24 10:50:00,7.44,7.44,7.39,7.4,43100.0,7.2336,7.2336,7.185,7.1947,43100.0
2010-02-24 10:55:00,7.4,7.41,7.38,7.38,10600.0,7.1947,7.2044,7.1753,7.1753,10600.0
2010-02-24 11:00:00,7.38,7.41,7.38,7.41,7500.0,7.1753,7.2044,7.1753,7.2044,7500.0
2010-02-24 11:05:00,7.41,7.44,7.4,7.42,12000.0,7.2044,7.2336,7.1947,7.2142,12000.0
2010-02-24 11:10:00,7.43,7.44,7.41,7.43,6100.0,7.2239,7.2336,7.2044,7.2239,6100.0
2010-02-24 11:15:00,7.43,7.44,7.42,7.43,7200.0,7.2239,7.2336,7.2142,7.2239,7200.0
2010-02-24 11:20:00,7.44,7.44,7.42,7.43,4300.0,7.2336,7.2336,7.2142,7.2239,4300.0
2010-02-24 11:25:00,7.42,7.43,7.42,7.42,1600.0,7.2142,7.2239,7.2142,7.2142,1600.0
2010-02-24 11:30:00,7.42,7.43,7.41,7.43,11600.0,7.2142,7.2239,7.2044,7.2239,11600.0
2010-02-24 11:35:00,7.43,7.43,7.41,7.43,7500.0,7.2239,7.2239,7.2044,7.2239,7500.0
2010-02-24 11:40:00,7.43,7.43,7.41,7.41,5900.0,7.2239,7.2239,7.2044,7.2044,5900.0
2010-02-24 11:45:00,7.42,7.42,7.41,7.41,2600.0,7.2142,7.2142,7.2044,7.2044,2600.0
2010-02-24 11:50:00,7.42,7.43,7.41,7.43,8100.0,7.2142,7.2239,7.2044,7.2239,8100.0
2010-02-24 11:55:00,7.43,7.43,7.42,7.43,2400.0,7.2239,7.2239,7.2142,7.2239,2400.0
2010-02-24 12:00:00,7.42,7.42,7.4,7.4,11300.0,7.2142,7.2142,7.1947,7.1947,11300.0
2010-02-24 12:05:00,7.4,7.41,7.38,7.38,21500.0,7.1947,7.2044,7.1753,7.1753,21500.0
2010-02-24 12:10:00,7.38,7.39,7.38,7.39,9100.0,7.1753,7.185,7.1753,7.185,9100.0
2010-02-24 12:15:00,7.38,7.39,7.36,7.36,17600.0,7.1753,7.185,7.1558,7.1558,17600.0
2010-02-24 12:20:00,7.36,7.37,7.35,7.37,16300.0,7.1558,7.1656,7.1461,7.1656,16300.0
2010-02-24 12:25:00,7.37,7.37,7.35,7.36,131800.0,7.1656,7.1656,7.1461,7.1558,131800.0
2010-02-24 12:30:00,7.36,7.36,7.35,7.35,2300.0,7.1558,7.1558,7.1461,7.1461,2300.0
2010-02-24 12:35:00,7.35,7.36,7.31,7.31,200200.0,7.1461,7.1558,7.1072,7.1072,200200.0
2010-02-24 12:40:00,7.31,7.34,7.3,7.34,19600.0,7.1072,7.1364,7.0975,7.1364,19600.0
2010-02-24 12:45:00,7.34,7.35,7.33,7.33,6900.0,7.1364,7.1461,7.1267,7.1267,6900.0
2010-02-24 12:50:00,7.33,7.34,7.32,7.34,2100.0,7.1267,7.1364,7.1169,7.1364,2100.0
2010-02-24 12:55:00,7.34,7.34,7.32,7.32,10300.0,7.1364,7.1364,7.1169,7.1169,10300.0
2010-02-24 13:00:00,7.31,7.32,7.29,7.31,45200.0,7.1072,7.1169,7.0878,7.1072,45200.0
2010-02-24 13:05:00,7.3,7.31,7.29,7.3,7000.0,7.0975,7.1072,7.0878,7.0975,7000.0
2010-02-24 13:10:00,7.3,7.3,7.29,7.3,9300.0,7.0975,7.0975,7.0878,7.0975,9300.0
2010-02-24 13:15:00,7.3,7.31,7.29,7.31,14100.0,7.0975,7.1072,7.0878,7.1072,14100.0
2010-02-24 13:20:00,7.31,7.31,7.3,7.3,2500.0,7.1072,7.1072,7.0975,7.0975,2500.0
2010-02-24 13:25:00,7.3,7.3,7.29,7.3,8800.0,7.0975,7.0975,7.0878,7.0975,8800.0
2010-02-24 13:30:00,7.3,7.3,7.28,7.28,15000.0,7.0975,7.0975,7.0781,7.0781,15000.0
2010-02-24 13:35:00,7.28,7.28,7.27,7.28,4200.0,7.0781,7.0781,7.0683,7.0781,4200.0
2010-02-24 13:40:00,7.28,7.28,7.26,7.27,5400.0,7.0781,7.0781,7.0586,7.0683,5400.0
2010-02-24 13:45:00,7.27,7.27,7.26,7.26,3100.0,7.0683,7.0683,7.0586,7.0586,3100.0
2010-02-24 13:50:00,7.26,7.29,7.26,7.29,11500.0,7.0586,7.0878,7.0586,7.0878,11500.0
2010-02-24 13:55:00,7.28,7.29,7.28,7.29,3800.0,7.0781,7.0878,7.0781,7.0878,3800.0
2010-02-24 14:00:00,7.29,7.31,7.29,7.29,6400.0,7.0878,7.1072,7.0878,7.0878,6400.0
2010-02-24 14:05:00,7.3,7.31,7.3,7.3,12400.0,7.0975,7.1072,7.0975,7.0975,12400.0
2010-02-24 14:10:00,7.31,7.31,7.3,7.31,2000.0,7.1072,7.1072,7.0975,7.1072,2000.0
2010-02-24 14:15:00,7.31,7.32,7.3,7.32,6800.0,7.1072,7.1169,7.0975,7.1169,6800.0
2010-02-24 14:20:00,7.32,7.32,7.31,7.32,2300.0,7.1169,7.1169,7.1072,7.1169,2300.0
2010-02-24 14:25:00,7.31,7.32,7.31,7.32,900.0,7.1072,7.1169,7.1072,7.1169,900.0
2010-02-24 14:30:00,7.32,7.33,7.29,7.3,9800.0,7.1169,7.1267,7.0878,7.0975,9800.0
2010-02-24 14:35:00,7.29,7.3,7.28,7.28,8600.0,7.0878,7.0975,7.0781,7.0781,8600.0
2010-02-24 14:40:00,7.28,7.29,7.27,7.28,13400.0,7.0781,7.0878,7.0683,7.0781,13400.0
2010-02-24 14:45:00,7.28,7.29,7.27,7.28,6200.0,7.0781,7.0878,7.0683,7.0781,6200.0
2010-02-24 14:50:00,7.27,7.28,7.25,7.26,34100.0,7.0683,7.0781,7.0489,7.0586,34100.0
2010-02-24 14:55:00,7.26,7.26,7.25,7.26,12800.0,7.0586,7.0586,7.0489,7.0586,12800.0
2010-02-24 15:00:00,7.26,7.26,7.25,7.26,13800.0,7.0586,7.0586,7.0489,7.0586,13800.0
2010-02-24 15:05:00,7.26,7.27,7.26,7.27,14900.0,7.0586,7.0683,7.0586,7.0683,14900.0
2010-02-24 15:10:00,7.27,7.28,7.25,7.25,24800.0,7.0683,7.0781,7.0489,7.0489,24800.0
2010-02-24 15:15:00,7.25,7.27,7.25,7.27,51600.0,7.0489,7.0683,7.0489,7.0683,51600.0
2010-02-24 15:20:00,7.26,7.28,7.26,7.28,42100.0,7.0586,7.0781,7.0586,7.0781,42100.0
2010-02-24 15:25:00,7.28,7.29,7.27,7.29,33200.0,7.0781,7.0878,7.0683,7.0878,33200.0
2010-02-24 15:30:00,7.29,7.31,7.28,7.31,24000.0,7.0878,7.1072,7.0781,7.1072,24000.0
2010-02-24 15:35:00,7.31,7.32,7.3,7.32,28100.0,7.1072,7.1169,7.0975,7.1169,28100.0
2010-02-24 15:40:00,7.32,7.32,7.31,7.32,25000.0,7.1169,7.1169,7.1072,7.1169,25000.0
2010-02-24 15:45:00,7.32,7.36,7.3,7.36,67200.0,7.1169,7.1558,7.0975,7.1558,67200.0
2010-02-24 15:50:00,7.36,7.36,7.35,7.36,41200.0,7.1558,7.1558,7.1461,7.1558,41200.0
2010-02-24 15:55:00,7.36,7.36,7.35,7.35,38600.0,7.1558,7.1558,7.1461,7.1461,38600.0
2010-02-25 09:30:00,7.23,7.23,7.03,7.13,29600.0,7.0294,7.0294,6.835,6.9322,29600.0
2010-02-25 09:35:00,7.13,7.15,7.13,7.15,3100.0,6.9322,6.9517,6.9322,6.9517,3100.0
2010-02-25 09:40:00,7.15,7.18,7.14,7.15,6500.0,6.9517,6.9808,6.9419,6.9517,6500.0
2010-02-25 09:45:00,7.14,7.15,7.12,7.14,14900.0,6.9419,6.9517,6.9225,6.9419,14900.0
2010-02-25 09:50:00,7.14,7.2,7.14,7.2,6000.0,6.9419,7.0003,6.9419,7.0003,6000.0
2010-02-25 09:55:00,7.2,7.23,7.2,7.23,4800.0,7.0003,7.0294,7.0003,7.0294,4800.0
2010-02-25 10:00:00,7.24,7.24,7.2,7.2,18200.0,7.0392,7.0392,7.0003,7.0003,18200.0
2010-02-25 10:05:00,7.21,7.23,7.21,7.22,9800.0,7.01,7.0294,7.01,7.0197,9800.0
2010-02-25 10:10:00,7.22,7.24,7.22,7.24,4700.0,7.0197,7.0392,7.0197,7.0392,4700.0
2010-02-25 10:15:00,7.24,7.27,7.22,7.26,11600.0,7.0392,7.0683,7.0197,7.0586,11600.0
2010-02-25 10:20:00,7.26,7.28,7.26,7.27,29700.0,7.0586,7.0781,7.0586,7.0683,29700.0
2010-02-25 10:25:00,7.27,7.32,7.27,7.3,30400.0,7.0683,7.1169,7.0683,7.0975,30400.0
2010-02-25 10:30:00,7.3,7.3,7.3,7.3,23800.0,7.0975,7.0975,7.0975,7.0975,23800.0
2010-02-25 10:35:00,7.3,7.31,7.3,7.3,19900.0,7.0975,7.1072,7.0975,7.0975,19900.0
2010-02-25 10:40:00,7.3,7.3,7.3,7.3,7100.0,7.0975,7.0975,7.0975,7.0975,7100.0
2010-02-25 10:45:00,7.3,7.3,7.3,7.3,11900.0,7.0975,7.0975,7.0975,7.0975,11900.0
2010-02-25 10:50:00,7.3,7.32,7.3,7.3,33600.0,7.0975,7.1169,7.0975,7.0975,33600.0
2010-02-25 10:55:00,7.3,7.3,7.3,7.3,7600.0,7.0975,7.0975,7.0975,7.0975,7600.0
2010-02-25 11:00:00,7.3,7.31,7.3,7.3,12500.0,7.0975,7.1072,7.0975,7.0975,12500.0
2010-02-25 11:05:00,7.3,7.3,7.3,7.3,5200.0,7.0975,7.0975,7.0975,7.0975,5200.0
2010-02-25 11:10:00,7.31,7.32,7.3,7.3,14900.0,7.1072,7.1169,7.0975,7.0975,14900.0
2010-02-25 11:15:00,7.3,7.3,7.3,7.3,10800.0,7.0975,7.0975,7.0975,7.0975,10800.0
2010-02-25 11:20:00,7.31,7.31,7.3,7.3,18000.0,7.1072,7.1072,7.0975,7.0975,18000.0
2010-02-25 11:25:00,7.3,7.31,7.3,7.3,9100.0,7.0975,7.1072,7.0975,7.0975,9100.0
2010-02-25 11:30:00,7.3,7.31,7.29,7.3,15600.0,7.0975,7.1072,7.0878,7.0975,15600.0
2010-02-25 11:35:00,7.3,7.3,7.29,7.3,9000.0,7.0975,7.0975,7.0878,7.0975,9000.0
2010-02-25 11:40:00,7.31,7.32,7.31,7.31,9700.0,7.1072,7.1169,7.1072,7.1072,9700.0
2010-02-25 11:45:00,7.31,7.31,7.31,7.31,5200.0,7.1072,7.1072,7.1072,7.1072,5200.0
2010-02-25 11:50:00,7.31,7.32,7.31,7.31,15700.0,7.1072,7.1169,7.1072,7.1072,15700.0
2010-02-25 11:55:00,7.31,7.31,7.3,7.3,18000.0,7.1072,7.1072,7.0975,7.0975,18000.0
2010-02-25 12:00:00,7.3,7.31,7.3,7.3,14000.0,7.0975,7.1072,7.0975,7.0975,14000.0
2010-02-25 12:05:00,7.3,7.3,7.3,7.3,2000.0,7.0975,7.0975,7.0975,7.0975,2000.0
2010-02-25 12:10:00,7.3,7.31,7.3,7.3,40600.0,7.0975,7.1072,7.0975,7.0975,40600.0
2010-02-25 12:15:00,7.29,7.29,7.25,7.25,17600.0,7.0878,7.0878,7.0489,7.0489,17600.0
2010-02-25 12:20:00,7.25,7.25,7.22,7.22,8500.0,7.0489,7.0489,7.0197,7.0197,8500.0
2010-02-25 12:25:00,7.21,7.21,7.18,7.19,11000.0,7.01,7.01,6.9808,6.9905,11000.0
2010-02-25 12:30:00,7.19,7.2,7.19,7.19,274900.0,6.9905,7.0003,6.9905,6.9905,274900.0
2010-02-25 12:35:00,7.19,7.2,7.19,7.2,8000.0,6.9905,7.0003,6.9905,7.0003,8000.0
2010-02-25 12:40:00,7.2,7.22,7.2,7.21,5400.0,7.0003,7.0197,7.0003,7.01,5400.0
2010-02-25 12:45:00,7.2,7.2,7.19,7.19,1900.0,7.0003,7.0003,6.9905,6.9905,1900.0
2010-02-25 12:50:00,7.2,7.21,7.2,7.2,7500.0,7.0003,7.01,7.0003,7.0003,7500.0
2010-02-25 12:55:00,7.19,7.2,7.18,7.19,20200.0,6.9905,7.0003,6.9808,6.9905,20200.0
2010-02-25 13:00:00,7.19,7.2,7.19,7.19,5500.0,6.9905,7.0003,6.9905,6.9905,5500.0
2010-02-25 13:05:00,7.19,7.19,7.18,7.19,1400.0,6.9905,6.9905,6.9808,6.9905,1400.0
2010-02-25 13:10:00,7.2,7.2,7.19,7.19,1000.0,7.0003,7.0003,6.9905,6.9905,1000.0
2010-02-25 13:15:00,7.19,7.19,7.19,7.19,4800.0,6.9905,6.9905,6.9905,6.9905,4800.0
2010-02-25 13:20:00,7.19,7.19,7.19,7.19,400.0,6.9905,6.9905,6.9905,6.9905,400.0
2010-02-25 13:25:00,7.19,7.19,7.19,7.19,1800.0,6.9905,6.9905,6.9905,6.9905,1800.0
2010-02-25 13:30:00,7.19,7.2,7.19,7.19,1800.0,6.9905,7.0003,6.9905,6.9905,1800.0
2010-02-25 13:35:00,7.19,7.2,7.19,7.19,1800.0,6.9905,7.0003,6.9905,6.9905,1800.0
2010-02-25 13:40:00,7.19,7.2,7.19,7.19,1900.0,6.9905,7.0003,6.9905,6.9905,1900.0
2010-02-25 13:45:00,7.2,7.23,7.19,7.22,25300.0,7.0003,7.0294,6.9905,7.0197,25300.0
2010-02-25 13:50:00,7.23,7.24,7.22,7.23,3500.0,7.0294,7.0392,7.0197,7.0294,3500.0
2010-02-25 13:55:00,7.23,7.25,7.22,7.24,20000.0,7.0294,7.0489,7.0197,7.0392,20000.0
2010-02-25 14:00:00,7.25,7.26,7.24,7.25,13500.0,7.0489,7.0586,7.0392,7.0489,13500.0
2010-02-25 14:05:00,7.25,7.27,7.25,7.27,14700.0,7.0489,7.0683,7.0489,7.0683,14700.0
2010-02-25 14:10:00,7.27,7.27,7.26,7.26,2800.0,7.0683,7.0683,7.0586,7.0586,2800.0
2010-02-25 14:15:00,7.27,7.27,7.25,7.25,13700.0,7.0683,7.0683,7.0489,7.0489,13700.0
2010-02-25 14:20:00,7.26,7.26,7.25,7.25,3100.0,7.0586,7.0586,7.0489,7.0489,3100.0
2010-02-25 14:25:00,7.25,7.26,7.25,7.25,8400.0,7.0489,7.0586,7.0489,7.0489,8400.0
2010-02-25 14:30:00,7.25,7.26,7.25,7.25,2400.0,7.0489,7.0586,7.0489,7.0489,2400.0
2010-02-25 14:35:00,7.26,7.26,7.25,7.25,4100.0,7.0586,7.0586,7.0489,7.0489,4100.0
2010-02-25 14:40:00,7.26,7.26,7.25,7.25,2000.0,7.0586,7.0586,7.0489,7.0489,2000.0
2010-02-25 14:45:00,7.25,7.26,7.25,7.25,4400.0,7.0489,7.0586,7.0489,7.0489,4400.0
2010-02-25 14:50:00,7.25,7.26,7.25,7.26,11400.0,7.0489,7.0586,7.0489,7.0586,11400.0
2010-02-25 14:55:00,7.26,7.27,7.25,7.27,11700.0,7.0586,7.0683,7.0489,7.0683,11700.0
2010-02-25 15:00:00,7.27,7.27,7.26,7.26,12700.0,7.0683,7.0683,7.0586,7.0586,12700.0
2010-02-25 15:05:00,7.27,7.31,7.26,7.31,27200.0,7.0683,7.1072,7.0586,7.1072,27200.0
2010-02-25 15:10:00,7.31,7.31,7.3,7.31,15300.0,7.1072,7.1072,7.0975,7.1072,15300.0
2010-02-25 15:15:00,7.31,7.31,7.25,7.25,39300.0,7.1072,7.1072,7.0489,7.0489,39300.0
2010-02-25 15:20:00,7.25,7.28,7.25,7.28,15100.0,7.0489,7.0781,7.0489,7.0781,15100.0
2010-02-25 15:25:00,7.28,7.31,7.28,7.28,29500.0,7.0781,7.1072,7.0781,7.0781,29500.0
2010-02-25 15:30:00,7.28,7.29,7.28,7.29,13000.0,7.0781,7.0878,7.0781,7.0878,13000.0
2010-02-25 15:35:00,7.28,7.29,7.28,7.28,23800.0,7.0781,7.0878,7.0781,7.0781,23800.0
2010-02-25 15:40:00,7.28,7.29,7.27,7.28,33600.0,7.0781,7.0878,7.0683,7.0781,33600.0
2010-02-25 15:45:00,7.28,7.29,7.27,7.29,26700.0,7.0781,7.0878,7.0683,7.0878,26700.0
2010-02-25 15:50:00,7.28,7.29,7.26,7.26,71700.0,7.0781,7.0878,7.0586,7.0586,71700.0
2010-02-25 15:55:00,7.27,7.27,7.26,7.26,57600.0,7.0683,7.0683,7.0586,7.0586,57600.0
2010-02-26 09:30:00,7.27,7.28,7.26,7.28,4000.0,7.0683,7.0781,7.0586,7.0781,4000.0
2010-02-26 09:35:00,7.28,7.28,7.27,7.28,2400.0,7.0781,7.0781,7.0683,7.0781,2400.0
2010-02-26 09:40:00,7.28,7.28,7.27,7.28,6300.0,7.0781,7.0781,7.0683,7.0781,6300.0
2010-02-26 09:45:00,7.28,7.28,7.28,7.28,3600.0,7.0781,7.0781,7.0781,7.0781,3600.0
2010-02-26 09:50:00,7.27,7.28,7.27,7.27,2800.0,7.0683,7.0781,7.0683,7.0683,2800.0
2010-02-26 09:55:00,7.28,7.28,7.27,7.28,2900.0,7.0781,7.0781,7.0683,7.0781,2900.0
2010-02-26 10:00:00,7.27,7.28,7.23,7.23,12800.0,7.0683,7.0781,7.0294,7.0294,12800.0
2010-02-26 10:05:00,7.24,7.25,7.21,7.25,6200.0,7.0392,7.0489,7.01,7.0489,6200.0
2010-02-26 10:10:00,7.25,7.26,7.25,7.26,1500.0,7.0489,7.0586,7.0489,7.0586,1500.0
2010-02-26 10:15:00,7.27,7.28,7.27,7.28,1800.0,7.0683,7.0781,7.0683,7.0781,1800.0
2010-02-26 10:20:00,7.28,7.33,7.28,7.32,17000.0,7.0781,7.1267,7.0781,7.1169,17000.0
2010-02-26 10:25:00,7.31,7.36,7.31,7.36,15500.0,7.1072,7.1558,7.1072,7.1558,15500.0
2010-02-26 10:30:00,7.36,7.37,7.34,7.34,13900.0,7.1558,7.1656,7.1364,7.1364,13900.0
2010-02-26 10:35:00,7.32,7.36,7.32,7.36,7600.0,7.1169,7.1558,7.1169,7.1558,7600.0
2010-02-26 10:40:00,7.37,7.39,7.36,7.39,3900.0,7.1656,7.185,7.1558,7.185,3900.0
2010-02-26 10:45:00,7.38,7.38,7.37,7.37,1400.0,7.1753,7.1753,7.1656,7.1656,1400.0
2010-02-26 10:50:00,7.37,7.37,7.37,7.37,0.0,7.1656,7.1656,7.1656,7.1656,0.0
2010-02-26 10:55:00,7.36,7.38,7.36,7.36,3800.0,7.1558,7.1753,7.1558,7.1558,3800.0
2010-02-26 11:00:00,7.36,7.37,7.36,7.37,1300.0,7.1558,7.1656,7.1558,7.1656,1300.0
2010-02-26 11:05:00,7.36,7.37,7.36,7.37,2700.0,7.1558,7.1656,7.1558,7.1656,2700.0
2010-02-26 11:10:00,7.37,7.37,7.36,7.36,2800.0,7.1656,7.1656,7.1558,7.1558,2800.0
2010-02-26 11:15:00,7.37,7.37,7.34,7.34,1600.0,7.1656,7.1656,7.1364,7.1364,1600.0
2010-02-26 11:20:00,7.33,7.34,7.32,7.33,2700.0,7.1267,7.1364,7.1169,7.1267,2700.0
2010-02-26 11:25:00,7.33,7.33,7.33,7.33,1200.0,7.1267,7.1267,7.1267,7.1267,1200.0
2010-02-26 11:30:00,7.32,7.34,7.32,7.34,1200.0,7.1169,7.1364,7.1169,7.1364,1200.0
2010-02-26 11:35:00,7.34,7.36,7.34,7.36,1100.0,7.1364,7.1558,7.1364,7.1558,1100.0
2010-02-26 11:40:00,7.35,7.37,7.35,7.37,2700.0,7.1461,7.1656,7.1461,7.1656,2700.0
2010-02-26 11:45:00,7.36,7.37,7.36,7.37,1900.0,7.1558,7.1656,7.1558,7.1656,1900.0
2010-02-26 11:50:00,7.37,7.38,7.37,7.37,14600.0,7.1656,7.1753,7.1656,7.1656,14600.0
2010-02-26 11:55:00,7.37,7.38,7.37,7.38,17300.0,7.1656,7.1753,7.1656,7.1753,17300.0
2010-02-26 12:00:00,7.37,7.38,7.37,7.38,3500.0,7.1656,7.1753,7.1656,7.1753,3500.0
2010-02-26 12:05:00,7.37,7.38,7.37,7.37,2400.0,7.1656,7.1753,7.1656,7.1656,2400.0
2010-02-26 12:10:00,7.38,7.39,7.37,7.38,31200.0,7.1753,7.185,7.1656,7.1753,31200.0
2010-02-26 12:15:00,7.37,7.41,7.37,7.41,26700.0,7.1656,7.2044,7.1656,7.2044,26700.0
2010-02-26 12:20:00,7.41,7.41,7.39,7.39,4400.0,7.2044,7.2044,7.185,7.185,4400.0
2010-02-26 12:25:00,7.39,7.4,7.38,7.39,1900.0,7.185,7.1947,7.1753,7.185,1900.0
2010-02-26 12:30:00,7.39,7.39,7.36,7.37,10300.0,7.185,7.185,7.1558,7.1656,10300.0
2010-02-26 12:35:00,7.36,7.37,7.35,7.36,10200.0,7.1558,7.1656,7.1461,7.1558,10200.0
2010-02-26 12:40:00,7.35,7.37,7.35,7.37,900.0,7.1461,7.1656,7.1461,7.1656,900.0
2010-02-26 12:45:00,7.37,7.39,7.36,7.39,18800.0,7.1656,7.185,7.1558,7.185,18800.0
2010-02-26 12:50:00,7.39,7.43,7.38,7.43,28900.0,7.185,7.2239,7.1753,7.2239,28900.0
2010-02-26 12:55:00,7.43,7.43,7.42,7.43,9500.0,7.2239,7.2239,7.2142,7.2239,9500.0
2010-02-26 13:00:00,7.43,7.43,7.42,7.43,10600.0,7.2239,7.2239,7.2142,7.2239,10600.0
2010-02-26 13:05:00,7.43,7.47,7.43,7.45,31300.0,7.2239,7.2628,7.2239,7.2433,31300.0
2010-02-26 13:10:00,7.46,7.46,7.44,7.46,10800.0,7.2531,7.2531,7.2336,7.2531,10800.0
2010-02-26 13:15:00,7.45,7.46,7.45,7.45,4100.0,7.2433,7.2531,7.2433,7.2433,4100.0
2010-02-26 13:20:00,7.44,7.45,7.43,7.43,10500.0,7.2336,7.2433,7.2239,7.2239,10500.0
2010-02-26 13:25:00,7.44,7.44,7.43,7.43,3300.0,7.2336,7.2336,7.2239,7.2239,3300.0
2010-02-26 13:30:00,7.43,7.44,7.42,7.43,11200.0,7.2239,7.2336,7.2142,7.2239,11200.0
2010-02-26 13:35:00,7.43,7.44,7.43,7.44,6900.0,7.2239,7.2336,7.2239,7.2336,6900.0
2010-02-26 13:40:00,7.44,7.46,7.43,7.46,10300.0,7.2336,7.2531,7.2239,7.2531,10300.0
2010-02-26 13:45:00,7.45,7.46,7.45,7.45,1800.0,7.2433,7.2531,7.2433,7.2433,1800.0
2010-02-26 13:50:00,7.45,7.47,7.45,7.47,6100.0,7.2433,7.2628,7.2433,7.2628,6100.0
2010-02-26 13:55:00,7.47,7.48,7.46,7.47,14800.0,7.2628,7.2725,7.2531,7.2628,14800.0
2010-02-26 14:00:00,7.47,7.47,7.45,7.45,6600.0,7.2628,7.2628,7.2433,7.2433,6600.0
2010-02-26 14:05:00,7.46,7.46,7.45,7.46,2400.0,7.2531,7.2531,7.2433,7.2531,2400.0
2010-02-26 14:10:00,7.45,7.46,7.45,7.46,2100.0,7.2433,7.2531,7.2433,7.2531,2100.0
2010-02-26 14:15:00,7.46,7.46,7.45,7.45,7200.0,7.2531,7.2531,7.2433,7.2433,7200.0
2010-02-26 14:20:00,7.46,7.46,7.45,7.46,4200.0,7.2531,7.2531,7.2433,7.2531,4200.0
2010-02-26 14:25:00,7.45,7.48,7.45,7.48,5000.0,7.2433,7.2725,7.2433,7.2725,5000.0
2010-02-26 14:30:00,7.47,7.48,7.46,7.47,7800.0,7.2628,7.2725,7.2531,7.2628,7800.0
2010-02-26 14:35:00,7.47,7.47,7.47,7.47,2100.0,7.2628,7.2628,7.2628,7.2628,2100.0
2010-02-26 14:40:00,7.46,7.47,7.46,7.47,2500.0,7.2531,7.2628,7.2531,7.2628,2500.0
2010-02-26 14:45:00,7.47,7.47,7.46,7.47,17400.0,7.2628,7.2628,7.2531,7.2628,17400.0
2010-02-26 14:50:00,7.47,7.47,7.46,7.47,5400.0,7.2628,7.2628,7.2531,7.2628,5400.0
2010-02-26 14:55:00,7.47,7.47,7.47,7.47,4500.0,7.2628,7.2628,7.2628,7.2628,4500.0
2010-02-26 15:00:00,7.46,7.47,7.46,7.47,11800.0,7.2531,7.2628,7.2531,7.2628,11800.0
2010-02-26 15:05:00,7.46,7.47,7.46,7.47,8300.0,7.2531,7.2628,7.2531,7.2628,8300.0
2010-02-26 15:10:00,7.47,7.47,7.46,7.47,4800.0,7.2628,7.2628,7.2531,7.2628,4800.0
2010-02-26 15:15:00,7.46,7.47,7.46,7.47,6800.0,7.2531,7.2628,7.2531,7.2628,6800.0
2010-02-26 15:20:00,7.47,7.47,7.46,7.46,4600.0,7.2628,7.2628,7.2531,7.2531,4600.0
2010-02-26 15:25:00,7.47,7.47,7.46,7.47,12000.0,7.2628,7.2628,7.2531,7.2628,12000.0
2010-02-26 15:30:00,7.47,7.51,7.46,7.51,63100.0,7.2628,7.3017,7.2531,7.3017,63100.0
2010-02-26 15:35:00,7.51,7.55,7.49,7.55,56800.0,7.3017,7.3406,7.2822,7.3406,56800.0
2010-02-26 15:40:00,7.56,7.56,7.55,7.56,31400.0,7.3503,7.3503,7.3406,7.3503,31400.0
2010-02-26 15:45:00,7.55,7.59,7.55,7.59,99100.0,7.3406,7.3795,7.3406,7.3795,99100.0
2010-02-26 15:50:00,7.58,7.6,7.58,7.59,113600.0,7.3697,7.3892,7.3697,7.3795,113600.0
2010-02-26 15:55:00,7.58,7.59,7.55,7.56,186900.0,7.3697,7.3795,7.3406,7.3503,186900.0
2010-03-01 09:30:00,7.57,7.59,7.56,7.58,29600.0,7.36,7.3795,7.3503,7.3697,29600.0
2010-03-01 09:35:00,7.58,7.59,7.57,7.58,27400.0,7.3697,7.3795,7.36,7.3697,27400.0
2010-03-01 09:40:00,7.59,7.6,7.58,7.59,23200.0,7.3795,7.3892,7.3697,7.3795,23200.0
2010-03-01 09:45:00,7.59,7.64,7.59,7.64,24300.0,7.3795,7.4281,7.3795,7.4281,24300.0
2010-03-01 09:50:00,7.65,7.7,7.65,7.69,34200.0,7.4378,7.4864,7.4378,7.4767,34200.0
2010-03-01 09:55:00,7.68,7.69,7.66,7.66,20100.0,7.467,7.4767,7.4475,7.4475,20100.0
2010-03-01 10:00:00,7.66,7.69,7.64,7.68,28600.0,7.4475,7.4767,7.4281,7.467,28600.0
2010-03-01 10:05:00,7.68,7.72,7.66,7.72,39000.0,7.467,7.5058,7.4475,7.5058,39000.0
2010-03-01 10:10:00,7.72,7.75,7.71,7.74,22700.0,7.5058,7.535,7.4961,7.5253,22700.0
2010-03-01 10:15:00,7.74,7.75,7.73,7.74,11800.0,7.5253,7.535,7.5156,7.5253,11800.0
2010-03-01 10:20:00,7.74,7.74,7.71,7.72,9700.0,7.5253,7.5253,7.4961,7.5058,9700.0
2010-03-01 10:25:00,7.72,7.72,7.7,7.71,19300.0,7.5058,7.5058,7.4864,7.4961,19300.0
2010-03-01 10:30:00,7.71,7.73,7.7,7.73,37400.0,7.4961,7.5156,7.4864,7.5156,37400.0
2010-03-01 10:35:00,7.73,7.73,7.72,7.72,17200.0,7.5156,7.5156,7.5058,7.5058,17200.0
2010-03-01 10:40:00,7.72,7.75,7.67,7.74,54300.0,7.5058,7.535,7.4572,7.5253,54300.0
2010-03-01 10:45:00,7.74,7.75,7.73,7.75,20300.0,7.5253,7.535,7.5156,7.535,20300.0
2010-03-01 10:50:00,7.74,7.78,7.74,7.78,20900.0,7.5253,7.5642,7.5253,7.5642,20900.0
2010-03-01 10:55:00,7.78,7.79,7.76,7.78,20800.0,7.5642,7.5739,7.5447,7.5642,20800.0
2010-03-01 11:00:00,7.79,7.79,7.75,7.76,22100.0,7.5739,7.5739,7.535,7.5447,22100.0
2010-03-01 11:05:00,7.76,7.79,7.75,7.78,23600.0,7.5447,7.5739,7.535,7.5642,23600.0
2010-03-01 11:10:00,7.79,7.79,7.78,7.78,11100.0,7.5739,7.5739,7.5642,7.5642,11100.0
2010-03-01 11:15:00,7.78,7.79,7.78,7.79,14500.0,7.5642,7.5739,7.5642,7.5739,14500.0
2010-03-01 11:20:00,7.78,7.79,7.78,7.79,12700.0,7.5642,7.5739,7.5642,7.5739,12700.0
2010-03-01 11:25:00,7.79,7.79,7.78,7.78,15700.0,7.5739,7.5739,7.5642,7.5642,15700.0
2010-03-01 11:30:00,7.79,7.79,7.78,7.79,16500.0,7.5739,7.5739,7.5642,7.5739,16500.0
2010-03-01 11:35:00,7.78,7.82,7.78,7.79,41400.0,7.5642,7.6031,7.5642,7.5739,41400.0
2010-03-01 11:40:00,7.79,7.82,7.79,7.82,10200.0,7.5739,7.6031,7.5739,7.6031,10200.0
2010-03-01 11:45:00,7.82,7.82,7.81,7.82,9800.0,7.6031,7.6031,7.5934,7.6031,9800.0
2010-03-01 11:50:00,7.81,7.82,7.81,7.82,9000.0,7.5934,7.6031,7.5934,7.6031,9000.0
2010-03-01 11:55:00,7.81,7.82,7.81,7.82,6000.0,7.5934,7.6031,7.5934,7.6031,6000.0
2010-03-01 12:00:00,7.82,7.84,7.81,7.83,13100.0,7.6031,7.6225,7.5934,7.6128,13100.0
2010-03-01 12:05:00,7.83,7.85,7.83,7.85,7200.0,7.6128,7.6322,7.6128,7.6322,7200.0
2010-03-01 12:10:00,7.85,7.85,7.84,7.84,6500.0,7.6322,7.6322,7.6225,7.6225,6500.0
2010-03-01 12:15:00,7.85,7.85,7.84,7.85,2900.0,7.6322,7.6322,7.6225,7.6322,2900.0
2010-03-01 12:20:00,7.84,7.85,7.84,7.85,9100.0,7.6225,7.6322,7.6225,7.6322,9100.0
2010-03-01 12:25:00,7.84,7.85,7.82,7.82,17000.0,7.6225,7.6322,7.6031,7.6031,17000.0
2010-03-01 12:30:00,7.83,7.83,7.82,7.83,5100.0,7.6128,7.6128,7.6031,7.6128,5100.0
2010-03-01 12:35:00,7.83,7.84,7.82,7.84,3800.0,7.6128,7.6225,7.6031,7.6225,3800.0
2010-03-01 12:40:00,7.84,7.84,7.83,7.84,3400.0,7.6225,7.6225,7.6128,7.6225,3400.0
2010-03-01 12:45:00,7.83,7.84,7.83,7.84,3500.0,7.6128,7.6225,7.6128,7.6225,3500.0
2010-03-01 12:50:00,7.84,7.87,7.83,7.87,28500.0,7.6225,7.6517,7.6128,7.6517,28500.0
2010-03-01 12:55:00,7.86,7.88,7.84,7.85,46600.0,7.642,7.6614,7.6225,7.6322,46600.0
2010-03-01 13:00:00,7.84,7.85,7.79,7.8,36400.0,7.6225,7.6322,7.5739,7.5836,36400.0
2010-03-01 13:05:00,7.79,7.8,7.79,7.8,7900.0,7.5739,7.5836,7.5739,7.5836,7900.0
2010-03-01 13:10:00,7.8,7.83,7.79,7.83,15100.0,7.5836,7.6128,7.5739,7.6128,15100.0
2010-03-01 13:15:00,7.83,7.83,7.82,7.82,3400.0,7.6128,7.6128,7.6031,7.6031,3400.0
2010-03-01 13:20:00,7.82,7.83,7.82,7.82,2000.0,7.6031,7.6128,7.6031,7.6031,2000.0
2010-03-01 13:25:00,7.83,7.83,7.82,7.82,5700.0,7.6128,7.6128,7.6031,7.6031,5700.0
2010-03-01 13:30:00,7.83,7.84,7.82,7.84,8700.0,7.6128,7.6225,7.6031,7.6225,8700.0
2010-03-01 13:35:00,7.82,7.86,7.82,7.86,16700.0,7.6031,7.642,7.6031,7.642,16700.0
2010-03-01 13:40:00,7.86,7.87,7.85,7.86,10400.0,7.642,7.6517,7.6322,7.642,10400.0
2010-03-01 13:45:00,7.87,7.87,7.86,7.86,8000.0,7.6517,7.6517,7.642,7.642,8000.0
2010-03-01 13:50:00,7.86,7.87,7.86,7.87,18800.0,7.642,7.6517,7.642,7.6517,18800.0
2010-03-01 13:55:00,7.87,7.92,7.86,7.92,40600.0,7.6517,7.7003,7.642,7.7003,40600.0
2010-03-01 14:00:00,7.91,7.94,7.91,7.94,33700.0,7.6906,7.7197,7.6906,7.7197,33700.0
2010-03-01 14:05:00,7.93,7.95,7.93,7.95,32200.0,7.71,7.7295,7.71,7.7295,32200.0
2010-03-01 14:10:00,7.95,7.97,7.95,7.96,21300.0,7.7295,7.7489,7.7295,7.7392,21300.0
2010-03-01 14:15:00,7.96,7.97,7.96,7.96,6200.0,7.7392,7.7489,7.7392,7.7392,6200.0
2010-03-01 14:20:00,7.96,7.97,7.93,7.95,31900.0,7.7392,7.7489,7.71,7.7295,31900.0
2010-03-01 14:25:00,7.95,7.95,7.94,7.95,21300.0,7.7295,7.7295,7.7197,7.7295,21300.0
2010-03-01 14:30:00,7.95,7.96,7.94,7.96,15100.0,7.7295,7.7392,7.7197,7.7392,15100.0
2010-03-01 14:35:00,7.96,7.96,7.95,7.95,23400.0,7.7392,7.7392,7.7295,7.7295,23400.0
2010-03-01 14:40:00,7.95,7.96,7.91,7.91,25800.0,7.7295,7.7392,7.6906,7.6906,25800.0
2010-03-01 14:45:00,7.92,7.92,7.89,7.9,13800.0,7.7003,7.7003,7.6711,7.6809,13800.0
2010-03-01 14:50:00,7.9,7.9,7.86,7.87,25300.0,7.6809,7.6809,7.642,7.6517,25300.0
2010-03-01 14:55:00,7.88,7.91,7.86,7.88,54700.0,7.6614,7.6906,7.642,7.6614,54700.0
2010-03-01 15:00:00,7.88,7.89,7.87,7.87,11800.0,7.6614,7.6711,7.6517,7.6517,11800.0
2010-03-01 15:05:00,7.87,7.87,7.84,7.84,22400.0,7.6517,7.6517,7.6225,7.6225,22400.0
2010-03-01 15:10:00,7.84,7.86,7.84,7.86,16900.0,7.6225,7.642,7.6225,7.642,16900.0
2010-03-01 15:15:00,7.86,7.87,7.85,7.86,23000.0,7.642,7.6517,7.6322,7.642,23000.0
2010-03-01 15:20:00,7.86,7.87,7.85,7.86,45300.0,7.642,7.6517,7.6322,7.642,45300.0
2010-03-01 15:25:00,7.87,7.89,7.87,7.89,39200.0,7.6517,7.6711,7.6517,7.6711,39200.0
2010-03-01 15:30:00,7.88,7.89,7.88,7.88,27200.0,7.6614,7.6711,7.6614,7.6614,27200.0
2010-03-01 15:35:00,7.88,7.89,7.86,7.86,46800.0,7.6614,7.6711,7.642,7.642,46800.0
2010-03-01 15:40:00,7.86,7.87,7.85,7.85,65600.0,7.642,7.6517,7.6322,7.6322,65600.0
2010-03-01 15:45:00,7.85,7.86,7.8,7.8,74200.0,7.6322,7.642,7.5836,7.5836,74200.0
2010-03-01 15:50:00,7.8,7.81,7.8,7.8,82300.0,7.5836,7.5934,7.5836,7.5836,82300.0
2010-03-01 15:55:00,7.8,7.86,7.78,7.78,112300.0,7.5836,7.642,7.5642,7.5642,112300.0
2010-03-02 09:30:00,7.86,7.95,7.8,7.88,82000.0,7.642,7.7295,7.5836,7.6614,82000.0
2010-03-02 09:35:00,7.91,7.91,7.86,7.89,16700.0,7.6906,7.6906,7.642,7.6711,16700.0
2010-03-02 09:40:00,7.9,7.99,7.9,7.99,11700.0,7.6809,7.7684,7.6809,7.7684,11700.0
2010-03-02 09:45:00,7.99,8.0,7.97,7.98,18600.0,7.7684,7.7781,7.7489,7.7586,18600.0
2010-03-02 09:50:00,7.98,8.0,7.96,7.96,16900.0,7.7586,7.7781,7.7392,7.7392,16900.0
2010-03-02 09:55:00,7.97,8.0,7.97,7.99,22100.0,7.7489,7.7781,7.7489,7.7684,22100.0
2010-03-02 10:00:00,7.99,8.0,7.94,8.0,118700.0,7.7684,7.7781,7.7197,7.7781,118700.0
2010-03-02 10:05:00,8.0,8.03,8.0,8.02,23000.0,7.7781,7.8072,7.7781,7.7975,23000.0
2010-03-02 10:10:00,8.0,8.01,7.99,8.0,5800.0,7.7781,7.7878,7.7684,7.7781,5800.0
2010-03-02 10:15:00,7.99,8.05,7.99,8.04,91000.0,7.7684,7.8267,7.7684,7.817,91000.0
2010-03-02 10:20:00,8.04,8.04,8.03,8.03,7400.0,7.817,7.817,7.8072,7.8072,7400.0
2010-03-02 10:25:00,8.04,8.09,8.03,8.08,30100.0,7.817,7.8656,7.8072,7.8559,30100.0
2010-03-02 10:30:00,8.08,8.1,8.07,8.1,24000.0,7.8559,7.8753,7.8461,7.8753,24000.0
2010-03-02 10:35:00,8.1,8.14,8.1,8.14,56300.0,7.8753,7.9142,7.8753,7.9142,56300.0
2010-03-02 10:40:00,8.14,8.15,8.14,8.14,10500.0,7.9142,7.9239,7.9142,7.9142,10500.0
2010-03-02 10:45:00,8.13,8.14,8.13,8.14,30600.0,7.9045,7.9142,7.9045,7.9142,30600.0
2010-03-02 10:50:00,8.14,8.14,8.13,8.14,8400.0,7.9142,7.9142,7.9045,7.9142,8400.0
2010-03-02 10:55:00,8.13,8.14,8.12,8.13,59500.0,7.9045,7.9142,7.8948,7.9045,59500.0
2010-03-02 11:00:00,8.13,8.14,8.12,8.13,7900.0,7.9045,7.9142,7.8948,7.9045,7900.0
2010-03-02 11:05:00,8.13,8.14,8.11,8.13,40900.0,7.9045,7.9142,7.885,7.9045,40900.0
2010-03-02 11:10:00,8.12,8.14,8.12,8.13,21600.0,7.8948,7.9142,7.8948,7.9045,21600.0
2010-03-02 11:15:00,8.13,8.14,8.12,8.13,32800.0,7.9045,7.9142,7.8948,7.9045,32800.0
2010-03-02 11:20:00,8.13,8.14,8.12,8.13,6900.0,7.9045,7.9142,7.8948,7.9045,6900.0
2010-03-02 11:25:00,8.13,8.13,8.09,8.1,198800.0,7.9045,7.9045,7.8656,7.8753,198800.0
2010-03-02 11:30:00,8.09,8.1,8.08,8.09,13400.0,7.8656,7.8753,7.8559,7.8656,13400.0
2010-03-02 11:35:00,8.1,8.1,8.09,8.1,6300.0,7.8753,7.8753,7.8656,7.8753,6300.0
2010-03-02 11:40:00,8.1,8.12,8.1,8.11,5700.0,7.8753,7.8948,7.8753,7.885,5700.0
2010-03-02 11:45:00,8.11,8.12,8.11,8.11,5500.0,7.885,7.8948,7.885,7.885,5500.0
2010-03-02 11:50:00,8.11,8.11,8.1,8.1,8600.0,7.885,7.885,7.8753,7.8753,8600.0
2010-03-02 11:55:00,8.11,8.11,8.09,8.1,18500.0,7.885,7.885,7.8656,7.8753,18500.0
2010-03-02 12:00:00,8.1,8.13,8.1,8.12,10800.0,7.8753,7.9045,7.8753,7.8948,10800.0
2010-03-02 12:05:00,8.12,8.13,8.07,8.08,33500.0,7.8948,7.9045,7.8461,7.8559,33500.0
2010-03-02 12:10:00,8.08,8.09,8.02,8.02,35400.0,7.8559,7.8656,7.7975,7.7975,35400.0
2010-03-02 12:15:00,8.02,8.03,8.02,8.03,2500.0,7.7975,7.8072,7.7975,7.8072,2500.0
2010-03-02 12:20:00,8.03,8.03,8.0,8.0,9700.0,7.8072,7.8072,7.7781,7.7781,9700.0
2010-03-02 12:25:00,8.0,8.01,7.99,7.99,4300.0,7.7781,7.7878,7.7684,7.7684,4300.0
2010-03-02 12:30:00,7.99,7.99,7.97,7.97,9900.0,7.7684,7.7684,7.7489,7.7489,9900.0
2010-03-02 12:35:00,7.97,7.97,7.95,7.95,12600.0,7.7489,7.7489,7.7295,7.7295,12600.0
2010-03-02 12:40:00,7.95,7.95,7.92,7.94,22600.0,7.7295,7.7295,7.7003,7.7197,22600.0
2010-03-02 12:45:00,7.94,7.98,7.93,7.98,10100.0,7.7197,7.7586,7.71,7.7586,10100.0
2010-03-02 12:50:00,7.98,7.99,7.97,7.97,10000.0,7.7586,7.7684,7.7489,7.7489,10000.0
2010-03-02 12:55:00,7.97,7.99,7.96,7.97,5600.0,7.7489,7.7684,7.7392,7.7489,5600.0
2010-03-02 13:00:00,7.97,7.98,7.97,7.97,3400.0,7.7489,7.7586,7.7489,7.7489,3400.0
2010-03-02 13:05:00,7.97,7.97,7.94,7.94,4600.0,7.7489,7.7489,7.7197,7.7197,4600.0
2010-03-02 13:10:00,7.95,7.95,7.9,7.9,27100.0,7.7295,7.7295,7.6809,7.6809,27100.0
2010-03-02 13:15:00,7.9,7.91,7.88,7.88,80700.0,7.6809,7.6906,7.6614,7.6614,80700.0
2010-03-02 13:20:00,7.88,7.89,7.84,7.88,31600.0,7.6614,7.6711,7.6225,7.6614,31600.0
2010-03-02 13:25:00,7.88,7.9,7.87,7.89,11300.0,7.6614,7.6809,7.6517,7.6711,11300.0
2010-03-02 13:30:00,7.89,7.92,7.88,7.89,18900.0,7.6711,7.7003,7.6614,7.6711,18900.0
2010-03-02 13:35:00,7.88,7.88,7.86,7.86,17600.0,7.6614,7.6614,7.642,7.642,17600.0
2010-03-02 13:40:00,7.86,7.88,7.86,7.88,5500.0,7.642,7.6614,7.642,7.6614,5500.0
2010-03-02 13:45:00,7.89,7.92,7.88,7.92,11500.0,7.6711,7.7003,7.6614,7.7003,11500.0
2010-03-02 13:50:00,7.92,7.92,7.87,7.87,88500.0,7.7003,7.7003,7.6517,7.6517,88500.0
2010-03-02 13:55:00,7.87,7.92,7.87,7.9,19600.0,7.6517,7.7003,7.6517,7.6809,19600.0
2010-03-02 14:00:00,7.9,7.95,7.9,7.95,23100.0,7.6809,7.7295,7.6809,7.7295,23100.0
2010-03-02 14:05:00,7.95,7.97,7.9,7.97,152300.0,7.7295,7.7489,7.6809,7.7489,152300.0
2010-03-02 14:10:00,7.97,7.99,7.97,7.99,9500.0,7.7489,7.7684,7.7489,7.7684,9500.0
2010-03-02 14:15:00,7.98,8.02,7.96,8.02,30100.0,7.7586,7.7975,7.7392,7.7975,30100.0
2010-03-02 14:20:00,8.01,8.03,7.98,7.98,24900.0,7.7878,7.8072,7.7586,7.7586,24900.0
2010-03-02 14:25:00,7.98,8.02,7.98,8.02,8000.0,7.7586,7.7975,7.7586,7.7975,8000.0
2010-03-02 14:30:00,8.02,8.02,8.0,8.01,19000.0,7.7975,7.7975,7.7781,7.7878,19000.0
2010-03-02 14:35:00,8.01,8.04,8.01,8.04,8700.0,7.7878,7.817,7.7878,7.817,8700.0
2010-03-02 14:40:00,8.04,8.04,8.03,8.04,6500.0,7.817,7.817,7.8072,7.817,6500.0
2010-03-02 14:45:00,8.03,8.04,8.0,8.0,17600.0,7.8072,7.817,7.7781,7.7781,17600.0
2010-03-02 14:50:00,8.0,8.01,8.0,8.0,10000.0,7.7781,7.7878,7.7781,7.7781,10000.0
2010-03-02 14:55:00,8.01,8.02,8.0,8.02,13500.0,7.7878,7.7975,7.7781,7.7975,13500.0
2010-03-02 15:00:00,8.02,8.02,8.01,8.01,12700.0,7.7975,7.7975,7.7878,7.7878,12700.0
2010-03-02 15:05:00,8.02,8.02,8.0,8.02,35600.0,7.7975,7.7975,7.7781,7.7975,35600.0
2010-03-02 15:10:00,8.02,8.02,8.01,8.02,13800.0,7.7975,7.7975,7.7878,7.7975,13800.0
2010-03-02 15:15:00,8.02,8.02,8.01,8.02,6500.0,7.7975,7.7975,7.7878,7.7975,6500.0
2010-03-02 15:20:00,8.01,8.02,8.01,8.02,25400.0,7.7878,7.7975,7.7878,7.7975,25400.0
2010-03-02 15:25:00,8.02,8.02,8.01,8.01,4800.0,7.7975,7.7975,7.7878,7.7878,4800.0
2010-03-02 15:30:00,8.02,8.02,8.01,8.01,129600.0,7.7975,7.7975,7.7878,7.7878,129600.0
2010-03-02 15:35:00,8.01,8.02,8.01,8.01,23100.0,7.7878,7.7975,7.7878,7.7878,23100.0
2010-03-02 15:40:00,8.02,8.03,7.98,7.98,38400.0,7.7975,7.8072,7.7586,7.7586,38400.0
2010-03-02 15:45:00,7.99,8.01,7.98,8.01,37300.0,7.7684,7.7878,7.7586,7.7878,37300.0
2010-03-02 15:50:00,8.0,8.01,8.0,8.0,21900.0,7.7781,7.7878,7.7781,7.7781,21900.0
2010-03-02 15:55:00,8.01,8.01,8.0,8.0,38000.0,7.7878,7.7878,7.7781,7.7781,38000.0
2010-03-03 09:30:00,8.04,8.06,8.01,8.02,11400.0,7.817,7.8364,7.7878,7.7975,11400.0
2010-03-03 09:35:00,8.01,8.03,8.01,8.02,9100.0,7.7878,7.8072,7.7878,7.7975,9100.0
2010-03-03 09:40:00,8.02,8.08,8.02,8.06,15600.0,7.7975,7.8559,7.7975,7.8364,15600.0
2010-03-03 09:45:00,8.05,8.07,8.05,8.06,9800.0,7.8267,7.8461,7.8267,7.8364,9800.0
2010-03-03 09:50:00,8.06,8.08,8.06,8.07,13600.0,7.8364,7.8559,7.8364,7.8461,13600.0
2010-03-03 09:55:00,8.07,8.07,8.07,8.07,2000.0,7.8461,7.8461,7.8461,7.8461,2000.0
2010-03-03 10:00:00,8.07,8.11,8.07,8.11,29700.0,7.8461,7.885,7.8461,7.885,29700.0
2010-03-03 10:05:00,8.11,8.14,8.1,8.13,20700.0,7.885,7.9142,7.8753,7.9045,20700.0
2010-03-03 10:10:00,8.12,8.15,8.12,8.15,13500.0,7.8948,7.9239,7.8948,7.9239,13500.0
2010-03-03 10:15:00,8.15,8.15,8.14,8.15,15600.0,7.9239,7.9239,7.9142,7.9239,15600.0
2010-03-03 10:20:00,8.15,8.15,8.14,8.14,2900.0,7.9239,7.9239,7.9142,7.9142,2900.0
2010-03-03 10:25:00,8.14,8.15,8.11,8.11,21100.0,7.9142,7.9239,7.885,7.885,21100.0
2010-03-03 10:30:00,8.11,8.14,8.1,8.13,19800.0,7.885,7.9142,7.8753,7.9045,19800.0
2010-03-03 10:35:00,8.13,8.16,8.13,8.16,16300.0,7.9045,7.9336,7.9045,7.9336,16300.0
2010-03-03 10:40:00,8.16,8.18,8.16,8.17,10200.0,7.9336,7.9531,7.9336,7.9434,10200.0
2010-03-03 10:45:00,8.16,8.19,8.16,8.19,15900.0,7.9336,7.9628,7.9336,7.9628,15900.0
2010-03-03 10:50:00,8.18,8.19,8.17,8.18,7600.0,7.9531,7.9628,7.9434,7.9531,7600.0
2010-03-03 10:55:00,8.18,8.19,8.18,8.19,11000.0,7.9531,7.9628,7.9531,7.9628,11000.0
2010-03-03 11:00:00,8.18,8.19,8.18,8.19,5400.0,7.9531,7.9628,7.9531,7.9628,5400.0
2010-03-03 11:05:00,8.18,8.19,8.18,8.19,5600.0,7.9531,7.9628,7.9531,7.9628,5600.0
2010-03-03 11:10:00,8.18,8.19,8.18,8.19,8000.0,7.9531,7.9628,7.9531,7.9628,8000.0
2010-03-03 11:15:00,8.18,8.18,8.17,8.18,5000.0,7.9531,7.9531,7.9434,7.9531,5000.0
2010-03-03 11:20:00,8.18,8.18,8.15,8.15,9100.0,7.9531,7.9531,7.9239,7.9239,9100.0
2010-03-03 11:25:00,8.14,8.15,8.14,8.15,5100.0,7.9142,7.9239,7.9142,7.9239,5100.0
2010-03-03 11:30:00,8.14,8.14,8.12,8.12,13100.0,7.9142,7.9142,7.8948,7.8948,13100.0
2010-03-03 11:35:00,8.12,8.13,8.11,8.12,2300.0,7.8948,7.9045,7.885,7.8948,2300.0
2010-03-03 11:40:00,8.11,8.12,8.11,8.11,1400.0,7.885,7.8948,7.885,7.885,1400.0
2010-03-03 11:45:00,8.12,8.12,8.11,8.12,3400.0,7.8948,7.8948,7.885,7.8948,3400.0
2010-03-03 11:50:00,8.12,8.13,8.11,8.12,1800.0,7.8948,7.9045,7.885,7.8948,1800.0
2010-03-03 11:55:00,8.12,8.12,8.11,8.11,4000.0,7.8948,7.8948,7.885,7.885,4000.0
2010-03-03 12:00:00,8.11,8.12,8.11,8.12,1200.0,7.885,7.8948,7.885,7.8948,1200.0
2010-03-03 12:05:00,8.11,8.11,8.08,8.08,14500.0,7.885,7.885,7.8559,7.8559,14500.0
2010-03-03 12:10:00,8.08,8.08,8.08,8.08,900.0,7.8559,7.8559,7.8559,7.8559,900.0
2010-03-03 12:15:00,8.08,8.08,8.06,8.06,4000.0,7.8559,7.8559,7.8364,7.8364,4000.0
2010-03-03 12:20:00,8.07,8.07,8.05,8.06,27200.0,7.8461,7.8461,7.8267,7.8364,27200.0
2010-03-03 12:25:00,8.06,8.06,8.05,8.05,1400.0,7.8364,7.8364,7.8267,7.8267,1400.0
2010-03-03 12:30:00,8.05,8.05,8.02,8.02,11700.0,7.8267,7.8267,7.7975,7.7975,11700.0
2010-03-03 12:35:00,8.02,8.03,8.01,8.01,3300.0,7.7975,7.8072,7.7878,7.7878,3300.0
2010-03-03 12:40:00,8.01,8.01,7.98,7.98,6900.0,7.7878,7.7878,7.7586,7.7586,6900.0
2010-03-03 12:45:00,7.98,7.99,7.97,7.98,3300.0,7.7586,7.7684,7.7489,7.7586,3300.0
2010-03-03 12:50:00,7.99,7.99,7.97,7.97,9000.0,7.7684,7.7684,7.7489,7.7489,9000.0
2010-03-03 12:55:00,7.97,7.97,7.96,7.96,5200.0,7.7489,7.7489,7.7392,7.7392,5200.0
2010-03-03 13:00:00,7.96,7.97,7.96,7.96,900.0,7.7392,7.7489,7.7392,7.7392,900.0
2010-03-03 13:05:00,7.97,7.97,7.94,7.95,20700.0,7.7489,7.7489,7.7197,7.7295,20700.0
2010-03-03 13:10:00,7.96,7.97,7.95,7.97,4900.0,7.7392,7.7489,7.7295,7.7489,4900.0
2010-03-03 13:15:00,7.98,7.98,7.95,7.97,7200.0,7.7586,7.7586,7.7295,7.7489,7200.0
2010-03-03 13:20:00,7.97,7.99,7.96,7.96,12500.0,7.7489,7.7684,7.7392,7.7392,12500.0
2010-03-03 13:25:00,7.96,7.97,7.95,7.96,11100.0,7.7392,7.7489,7.7295,7.7392,11100.0
2010-03-03 13:30:00,7.97,7.98,7.92,7.92,13700.0,7.7489,7.7586,7.7003,7.7003,13700.0
2010-03-03 13:35:00,7.93,7.95,7.93,7.94,16600.0,7.71,7.7295,7.71,7.7197,16600.0
2010-03-03 13:40:00,7.95,7.95,7.91,7.92,19400.0,7.7295,7.7295,7.6906,7.7003,19400.0
2010-03-03 13:45:00,7.93,7.93,7.91,7.92,8500.0,7.71,7.71,7.6906,7.7003,8500.0
2010-03-03 13:50:00,7.92,7.93,7.91,7.91,4200.0,7.7003,7.71,7.6906,7.6906,4200.0
2010-03-03 13:55:00,7.91,7.92,7.91,7.91,7500.0,7.6906,7.7003,7.6906,7.6906,7500.0
2010-03-03 14:00:00,7.92,7.93,7.91,7.92,4700.0,7.7003,7.71,7.6906,7.7003,4700.0
2010-03-03 14:05:00,7.93,7.94,7.92,7.93,7700.0,7.71,7.7197,7.7003,7.71,7700.0
2010-03-03 14:10:00,7.93,7.94,7.92,7.93,6500.0,7.71,7.7197,7.7003,7.71,6500.0
2010-03-03 14:15:00,7.93,7.94,7.92,7.92,6100.0,7.71,7.7197,7.7003,7.7003,6100.0
2010-03-03 14:20:00,7.92,7.93,7.89,7.9,16000.0,7.7003,7.71,7.6711,7.6809,16000.0
2010-03-03 14:25:00,7.9,7.9,7.86,7.87,12300.0,7.6809,7.6809,7.642,7.6517,12300.0
2010-03-03 14:30:00,7.88,7.88,7.87,7.87,6900.0,7.6614,7.6614,7.6517,7.6517,6900.0
2010-03-03 14:35:00,7.88,7.88,7.85,7.85,18500.0,7.6614,7.6614,7.6322,7.6322,18500.0
2010-03-03 14:40:00,7.86,7.86,7.83,7.83,12900.0,7.642,7.642,7.6128,7.6128,12900.0
2010-03-03 14:45:00,7.83,7.83,7.81,7.81,11100.0,7.6128,7.6128,7.5934,7.5934,11100.0
2010-03-03 14:50:00,7.82,7.82,7.79,7.79,22100.0,7.6031,7.6031,7.5739,7.5739,22100.0
2010-03-03 14:55:00,7.79,7.8,7.74,7.74,52500.0,7.5739,7.5836,7.5253,7.5253,52500.0
2010-03-03 15:00:00,7.74,7.78,7.74,7.77,35100.0,7.5253,7.5642,7.5253,7.5545,35100.0
2010-03-03 15:05:00,7.77,7.77,7.74,7.74,33600.0,7.5545,7.5545,7.5253,7.5253,33600.0
2010-03-03 15:10:00,7.75,7.75,7.71,7.71,74500.0,7.535,7.535,7.4961,7.4961,74500.0
2010-03-03 15:15:00,7.71,7.72,7.67,7.69,177500.0,7.4961,7.5058,7.4572,7.4767,177500.0
2010-03-03 15:20:00,7.68,7.69,7.68,7.68,14600.0,7.467,7.4767,7.467,7.467,14600.0
2010-03-03 15:25:00,7.68,7.71,7.68,7.69,123700.0,7.467,7.4961,7.467,7.4767,123700.0
2010-03-03 15:30:00,7.7,7.74,7.7,7.73,37300.0,7.4864,7.5253,7.4864,7.5156,37300.0
2010-03-03 15:35:00,7.73,7.76,7.72,7.75,53800.0,7.5156,7.5447,7.5058,7.535,53800.0
2010-03-03 15:40:00,7.75,7.76,7.75,7.76,22700.0,7.535,7.5447,7.535,7.5447,22700.0
2010-03-03 15:45:00,7.76,7.82,7.76,7.81,76700.0,7.5447,7.6031,7.5447,7.5934,76700.0
2010-03-03 15:50:00,7.81,7.82,7.79,7.81,67400.0,7.5934,7.6031,7.5739,7.5934,67400.0
2010-03-03 15:55:00,7.81,7.81,7.76,7.77,172200.0,7.5934,7.5934,7.5447,7.5545,172200.0
2010-03-04 09:30:00,7.73,7.89,7.68,7.89,9800.0,7.5156,7.6711,7.467,7.6711,9800.0
2010-03-04 09:35:00,7.89,7.91,7.82,7.85,9900.0,7.6711,7.6906,7.6031,7.6322,9900.0
2010-03-04 09:40:00,7.85,7.89,7.84,7.89,10700.0,7.6322,7.6711,7.6225,7.6711,10700.0
2010-03-04 09:45:00,7.89,7.91,7.89,7.9,5100.0,7.6711,7.6906,7.6711,7.6809,5100.0
2010-03-04 09:50:00,7.89,7.92,7.89,7.92,5700.0,7.6711,7.7003,7.6711,7.7003,5700.0
2010-03-04 09:55:00,7.92,7.93,7.91,7.92,3000.0,7.7003,7.71,7.6906,7.7003,3000.0
2010-03-04 10:00:00,7.92,7.92,7.86,7.86,18500.0,7.7003,7.7003,7.642,7.642,18500.0
2010-03-04 10:05:00,7.86,7.86,7.82,7.82,15400.0,7.642,7.642,7.6031,7.6031,15400.0
2010-03-04 10:10:00,7.82,7.86,7.82,7.85,4700.0,7.6031,7.642,7.6031,7.6322,4700.0
2010-03-04 10:15:00,7.85,7.85,7.83,7.83,3300.0,7.6322,7.6322,7.6128,7.6128,3300.0
2010-03-04 10:20:00,7.84,7.85,7.84,7.84,5200.0,7.6225,7.6322,7.6225,7.6225,5200.0
2010-03-04 10:25:00,7.84,7.86,7.84,7.86,2600.0,7.6225,7.642,7.6225,7.642,2600.0
2010-03-04 10:30:00,7.86,7.86,7.81,7.81,7000.0,7.642,7.642,7.5934,7.5934,7000.0
2010-03-04 10:35:00,7.8,7.83,7.8,7.83,3100.0,7.5836,7.6128,7.5836,7.6128,3100.0
2010-03-04 10:40:00,7.83,7.85,7.82,7.85,7700.0,7.6128,7.6322,7.6031,7.6322,7700.0
2010-03-04 10:45:00,7.86,7.86,7.83,7.83,12300.0,7.642,7.642,7.6128,7.6128,12300.0
2010-03-04 10:50:00,7.83,7.83,7.8,7.8,2400.0,7.6128,7.6128,7.5836,7.5836,2400.0
2010-03-04 10:55:00,7.81,7.82,7.8,7.8,3900.0,7.5934,7.6031,7.5836,7.5836,3900.0
2010-03-04 11:00:00,7.8,7.81,7.78,7.81,10200.0,7.5836,7.5934,7.5642,7.5934,10200.0
2010-03-04 11:05:00,7.8,7.81,7.79,7.79,1700.0,7.5836,7.5934,7.5739,7.5739,1700.0
2010-03-04 11:10:00,7.79,7.8,7.79,7.79,3400.0,7.5739,7.5836,7.5739,7.5739,3400.0
2010-03-04 11:15:00,7.79,7.8,7.78,7.8,3100.0,7.5739,7.5836,7.5642,7.5836,3100.0
2010-03-04 11:20:00,7.79,7.81,7.79,7.8,10100.0,7.5739,7.5934,7.5739,7.5836,10100.0
2010-03-04 11:25:00,7.8,7.8,7.79,7.79,3500.0,7.5836,7.5836,7.5739,7.5739,3500.0
2010-03-04 11:30:00,7.8,7.8,7.79,7.8,3300.0,7.5836,7.5836,7.5739,7.5836,3300.0
2010-03-04 11:35:00,7.8,7.8,7.79,7.8,1200.0,7.5836,7.5836,7.5739,7.5836,1200.0
2010-03-04 11:40:00,7.8,7.8,7.79,7.8,46400.0,7.5836,7.5836,7.5739,7.5836,46400.0
2010-03-04 11:45:00,7.8,7.82,7.8,7.8,6300.0,7.5836,7.6031,7.5836,7.5836,6300.0
2010-03-04 11:50:00,7.8,7.8,7.79,7.8,3500.0,7.5836,7.5836,7.5739,7.5836,3500.0
2010-03-04 11:55:00,7.81,7.84,7.81,7.84,11200.0,7.5934,7.6225,7.5934,7.6225,11200.0
2010-03-04 12:00:00,7.84,7.85,7.83,7.83,7900.0,7.6225,7.6322,7.6128,7.6128,7900.0
2010-03-04 12:05:00,7.83,7.83,7.83,7.83,300.0,7.6128,7.6128,7.6128,7.6128,300.0
2010-03-04 12:10:00,7.83,7.84,7.83,7.83,1400.0,7.6128,7.6225,7.6128,7.6128,1400.0
2010-03-04 12:15:00,7.83,7.84,7.83,7.83,3900.0,7.6128,7.6225,7.6128,7.6128,3900.0
2010-03-04 12:20:00,7.83,7.85,7.83,7.85,24400.0,7.6128,7.6322,7.6128,7.6322,24400.0
2010-03-04 12:25:00,7.85,7.87,7.85,7.87,2500.0,7.6322,7.6517,7.6322,7.6517,2500.0
2010-03-04 12:30:00,7.86,7.86,7.86,7.86,2700.0,7.642,7.642,7.642,7.642,2700.0
2010-03-04 12:35:00,7.86,7.86,7.84,7.84,7300.0,7.642,7.642,7.6225,7.6225,7300.0
2010-03-04 12:40:00,7.84,7.85,7.84,7.85,600.0,7.6225,7.6322,7.6225,7.6322,600.0
2010-03-04 12:45:00,7.85,7.85,7.84,7.85,1000.0,7.6322,7.6322,7.6225,7.6322,1000.0
2010-03-04 12:50:00,7.85,7.86,7.84,7.84,8400.0,7.6322,7.642,7.6225,7.6225,8400.0
2010-03-04 12:55:00,7.84,7.85,7.84,7.85,4200.0,7.6225,7.6322,7.6225,7.6322,4200.0
2010-03-04 13:00:00,7.85,7.85,7.84,7.85,4900.0,7.6322,7.6322,7.6225,7.6322,4900.0
2010-03-04 13:05:00,7.85,7.86,7.85,7.85,3000.0,7.6322,7.642,7.6322,7.6322,3000.0
2010-03-04 13:10:00,7.85,7.86,7.85,7.85,3400.0,7.6322,7.642,7.6322,7.6322,3400.0
2010-03-04 13:15:00,7.85,7.86,7.84,7.84,7000.0,7.6322,7.642,7.6225,7.6225,7000.0
2010-03-04 13:20:00,7.85,7.9,7.84,7.86,37000.0,7.6322,7.6809,7.6225,7.642,37000.0
2010-03-04 13:25:00,7.86,7.86,7.84,7.85,29600.0,7.642,7.642,7.6225,7.6322,29600.0
2010-03-04 13:30:00,7.85,7.85,7.84,7.85,18600.0,7.6322,7.6322,7.6225,7.6322,18600.0
2010-03-04 13:35:00,7.85,7.85,7.84,7.84,7600.0,7.6322,7.6322,7.6225,7.6225,7600.0
2010-03-04 13:40:00,7.85,7.85,7.84,7.84,2400.0,7.6322,7.6322,7.6225,7.6225,2400.0
2010-03-04 13:45:00,7.85,7.85,7.84,7.85,3800.0,7.6322,7.6322,7.6225,7.6322,3800.0
2010-03-04 13:50:00,7.85,7.85,7.84,7.85,14000.0,7.6322,7.6322,7.6225,7.6322,14000.0
2010-03-04 13:55:00,7.85,7.85,7.84,7.85,7200.0,7.6322,7.6322,7.6225,7.6322,7200.0
2010-03-04 14:00:00,7.85,7.85,7.84,7.85,8300.0,7.6322,7.6322,7.6225,7.6322,8300.0
2010-03-04 14:05:00,7.85,7.85,7.84,7.85,3100.0,7.6322,7.6322,7.6225,7.6322,3100.0
2010-03-04 14:10:00,7.85,7.85,7.85,7.85,1700.0,7.6322,7.6322,7.6322,7.6322,1700.0
2010-03-04 14:15:00,7.85,7.85,7.84,7.85,9100.0,7.6322,7.6322,7.6225,7.6322,9100.0
2010-03-04 14:20:00,7.85,7.85,7.84,7.85,3900.0,7.6322,7.6322,7.6225,7.6322,3900.0
2010-03-04 14:25:00,7.85,7.87,7.84,7.86,26400.0,7.6322,7.6517,7.6225,7.642,26400.0
2010-03-04 14:30:00,7.87,7.88,7.85,7.86,16300.0,7.6517,7.6614,7.6322,7.642,16300.0
2010-03-04 14:35:00,7.86,7.87,7.86,7.86,4300.0,7.642,7.6517,7.642,7.642,4300.0
2010-03-04 14:40:00,7.87,7.87,7.86,7.86,8600.0,7.6517,7.6517,7.642,7.642,8600.0
2010-03-04 14:45:00,7.86,7.87,7.86,7.86,9900.0,7.642,7.6517,7.642,7.642,9900.0
2010-03-04 14:50:00,7.86,7.87,7.86,7.86,1900.0,7.642,7.6517,7.642,7.642,1900.0
2010-03-04 14:55:00,7.86,7.87,7.86,7.86,6300.0,7.642,7.6517,7.642,7.642,6300.0
2010-03-04 15:00:00,7.86,7.87,7.86,7.87,3200.0,7.642,7.6517,7.642,7.6517,3200.0
2010-03-04 15:05:00,7.86,7.87,7.86,7.86,3000.0,7.642,7.6517,7.642,7.642,3000.0
2010-03-04 15:10:00,7.86,7.87,7.85,7.85,10500.0,7.642,7.6517,7.6322,7.6322,10500.0
2010-03-04 15:15:00,7.85,7.86,7.85,7.85,6800.0,7.6322,7.642,7.6322,7.6322,6800.0
2010-03-04 15:20:00,7.86,7.86,7.85,7.86,10800.0,7.642,7.642,7.6322,7.642,10800.0
2010-03-04 15:25:00,7.86,7.87,7.86,7.87,5600.0,7.642,7.6517,7.642,7.6517,5600.0
2010-03-04 15:30:00,7.87,7.87,7.86,7.87,18400.0,7.6517,7.6517,7.642,7.6517,18400.0
2010-03-04 15:35:00,7.87,7.88,7.86,7.88,4700.0,7.6517,7.6614,7.642,7.6614,4700.0
2010-03-04 15:40:00,7.88,7.9,7.88,7.89,14900.0,7.6614,7.6809,7.6614,7.6711,14900.0
2010-03-04 15:45:00,7.9,7.9,7.86,7.86,49700.0,7.6809,7.6809,7.642,7.642,49700.0
2010-03-04 15:50:00,7.86,7.88,7.86,7.88,14800.0,7.642,7.6614,7.642,7.6614,14800.0
2010-03-04 15:55:00,7.88,7.89,7.87,7.88,14600.0,7.6614,7.6711,7.6517,7.6614,14600.0
2010-03-05 09:30:00,8.0,8.0,7.92,7.97,9900.0,7.7781,7.7781,7.7003,7.7489,9900.0
2010-03-05 09:35:00,7.96,8.02,7.96,8.01,5400.0,7.7392,7.7975,7.7392,7.7878,5400.0
2010-03-05 09:40:00,8.01,8.02,8.0,8.01,16800.0,7.7878,7.7975,7.7781,7.7878,16800.0
2010-03-05 09:45:00,8.0,8.04,8.0,8.04,18900.0,7.7781,7.817,7.7781,7.817,18900.0
2010-03-05 09:50:00,8.04,8.05,8.03,8.04,4200.0,7.817,7.8267,7.8072,7.817,4200.0
2010-03-05 09:55:00,8.04,8.06,8.03,8.05,16600.0,7.817,7.8364,7.8072,7.8267,16600.0
2010-03-05 10:00:00,8.05,8.05,8.03,8.05,3700.0,7.8267,7.8267,7.8072,7.8267,3700.0
2010-03-05 10:05:00,8.06,8.09,8.06,8.09,8500.0,7.8364,7.8656,7.8364,7.8656,8500.0
2010-03-05 10:10:00,8.08,8.09,8.08,8.09,4800.0,7.8559,7.8656,7.8559,7.8656,4800.0
2010-03-05 10:15:00,8.09,8.09,8.07,8.08,13900.0,7.8656,7.8656,7.8461,7.8559,13900.0
2010-03-05 10:20:00,8.08,8.08,8.07,8.08,1900.0,7.8559,7.8559,7.8461,7.8559,1900.0
2010-03-05 10:25:00,8.08,8.1,8.07,8.09,12800.0,7.8559,7.8753,7.8461,7.8656,12800.0
2010-03-05 10:30:00,8.09,8.1,8.07,8.1,10200.0,7.8656,7.8753,7.8461,7.8753,10200.0
2010-03-05 10:35:00,8.09,8.1,8.09,8.09,3500.0,7.8656,7.8753,7.8656,7.8656,3500.0
2010-03-05 10:40:00,8.09,8.09,8.08,8.08,4300.0,7.8656,7.8656,7.8559,7.8559,4300.0
2010-03-05 10:45:00,8.09,8.1,8.09,8.1,7200.0,7.8656,7.8753,7.8656,7.8753,7200.0
2010-03-05 10:50:00,8.1,8.1,8.09,8.1,1500.0,7.8753,7.8753,7.8656,7.8753,1500.0
2010-03-05 10:55:00,8.1,8.12,8.09,8.12,12600.0,7.8753,7.8948,7.8656,7.8948,12600.0
2010-03-05 11:00:00,8.12,8.12,8.11,8.12,4300.0,7.8948,7.8948,7.885,7.8948,4300.0
2010-03-05 11:05:00,8.12,8.12,8.11,8.12,6000.0,7.8948,7.8948,7.885,7.8948,6000.0
2010-03-05 11:10:00,8.12,8.12,8.11,8.11,16000.0,7.8948,7.8948,7.885,7.885,16000.0
2010-03-05 11:15:00,8.11,8.12,8.1,8.11,16900.0,7.885,7.8948,7.8753,7.885,16900.0
2010-03-05 11:20:00,8.12,8.12,8.08,8.08,16300.0,7.8948,7.8948,7.8559,7.8559,16300.0
2010-03-05 11:25:00,8.08,8.08,8.06,8.06,4400.0,7.8559,7.8559,7.8364,7.8364,4400.0
2010-03-05 11:30:00,8.06,8.08,8.05,8.07,6900.0,7.8364,7.8559,7.8267,7.8461,6900.0
2010-03-05 11:35:00,8.08,8.08,8.06,8.07,8600.0,7.8559,7.8559,7.8364,7.8461,8600.0
2010-03-05 11:40:00,8.07,8.07,8.06,8.07,2300.0,7.8461,7.8461,7.8364,7.8461,2300.0
2010-03-05 11:45:00,8.07,8.09,8.07,8.09,1600.0,7.8461,7.8656,7.8461,7.8656,1600.0
2010-03-05 11:50:00,8.09,8.1,8.09,8.09,7300.0,7.8656,7.8753,7.8656,7.8656,7300.0
2010-03-05 11:55:00,8.1,8.12,8.1,8.1,4300.0,7.8753,7.8948,7.8753,7.8753,4300.0
2010-03-05 12:00:00,8.11,8.12,8.1,8.11,5900.0,7.885,7.8948,7.8753,7.885,5900.0
2010-03-05 12:05:00,8.12,8.12,8.11,8.12,2000.0,7.8948,7.8948,7.885,7.8948,2000.0
2010-03-05 12:10:00,8.11,8.12,8.11,8.12,3200.0,7.885,7.8948,7.885,7.8948,3200.0
2010-03-05 12:15:00,8.12,8.12,8.11,8.12,2500.0,7.8948,7.8948,7.885,7.8948,2500.0
2010-03-05 12:20:00,8.11,8.12,8.11,8.12,5900.0,7.885,7.8948,7.885,7.8948,5900.0
2010-03-05 12:25:00,8.12,8.12,8.1,8.11,4300.0,7.8948,7.8948,7.8753,7.885,4300.0
2010-03-05 12:30:00,8.11,8.12,8.1,8.12,3600.0,7.885,7.8948,7.8753,7.8948,3600.0
2010-03-05 12:35:00,8.11,8.12,8.11,8.12,4100.0,7.885,7.8948,7.885,7.8948,4100.0
2010-03-05 12:40:00,8.12,8.12,8.11,8.12,8000.0,7.8948,7.8948,7.885,7.8948,8000.0
2010-03-05 12:45:00,8.12,8.12,8.11,8.12,2200.0,7.8948,7.8948,7.885,7.8948,2200.0
2010-03-05 12:50:00,8.12,8.12,8.11,8.11,5000.0,7.8948,7.8948,7.885,7.885,5000.0
2010-03-05 12:55:00,8.12,8.12,8.11,8.11,2300.0,7.8948,7.8948,7.885,7.885,2300.0
2010-03-05 13:00:00,8.12,8.12,8.11,8.12,4200.0,7.8948,7.8948,7.885,7.8948,4200.0
2010-03-05 13:05:00,8.12,8.12,8.11,8.12,2300.0,7.8948,7.8948,7.885,7.8948,2300.0
2010-03-05 13:10:00,8.11,8.12,8.11,8.12,6900.0,7.885,7.8948,7.885,7.8948,6900.0
2010-03-05 13:15:00,8.12,8.15,8.11,8.15,23000.0,7.8948,7.9239,7.885,7.9239,23000.0
2010-03-05 13:20:00,8.15,8.15,8.14,8.15,2400.0,7.9239,7.9239,7.9142,7.9239,2400.0
2010-03-05 13:25:00,8.15,8.15,8.14,8.14,3100.0,7.9239,7.9239,7.9142,7.9142,3100.0
2010-03-05 13:30:00,8.15,8.15,8.14,8.15,5900.0,7.9239,7.9239,7.9142,7.9239,5900.0
2010-03-05 13:35:00,8.14,8.15,8.14,8.15,1700.0,7.9142,7.9239,7.9142,7.9239,1700.0
2010-03-05 13:40:00,8.14,8.15,8.08,8.08,32500.0,7.9142,7.9239,7.8559,7.8559,32500.0
2010-03-05 13:45:00,8.08,8.09,8.04,8.06,72300.0,7.8559,7.8656,7.817,7.8364,72300.0
2010-03-05 13:50:00,8.06,8.08,8.05,8.06,49200.0,7.8364,7.8559,7.8267,7.8364,49200.0
2010-03-05 13:55:00,8.06,8.07,8.06,8.06,19000.0,7.8364,7.8461,7.8364,7.8364,19000.0
2010-03-05 14:00:00,8.06,8.07,8.06,8.07,7000.0,7.8364,7.8461,7.8364,7.8461,7000.0
2010-03-05 14:05:00,8.06,8.14,8.06,8.13,57700.0,7.8364,7.9142,7.8364,7.9045,57700.0
2010-03-05 14:10:00,8.13,8.17,8.12,8.16,29200.0,7.9045,7.9434,7.8948,7.9336,29200.0
2010-03-05 14:15:00,8.16,8.17,8.15,8.16,20800.0,7.9336,7.9434,7.9239,7.9336,20800.0
2010-03-05 14:20:00,8.16,8.18,8.16,8.18,11400.0,7.9336,7.9531,7.9336,7.9531,11400.0
2010-03-05 14:25:00,8.18,8.19,8.17,8.17,5600.0,7.9531,7.9628,7.9434,7.9434,5600.0
2010-03-05 14:30:00,8.17,8.18,8.17,8.18,6600.0,7.9434,7.9531,7.9434,7.9531,6600.0
2010-03-05 14:35:00,8.17,8.2,8.17,8.19,31500.0,7.9434,7.9725,7.9434,7.9628,31500.0
2010-03-05 14:40:00,8.19,8.22,8.19,8.22,22100.0,7.9628,7.992,7.9628,7.992,22100.0
2010-03-05 14:45:00,8.21,8.22,8.2,8.2,11700.0,7.9823,7.992,7.9725,7.9725,11700.0
2010-03-05 14:50:00,8.2,8.21,8.19,8.21,17800.0,7.9725,7.9823,7.9628,7.9823,17800.0
2010-03-05 14:55:00,8.21,8.27,8.21,8.25,75000.0,7.9823,8.0406,7.9823,8.0211,75000.0
2010-03-05 15:00:00,8.25,8.27,8.25,8.26,16000.0,8.0211,8.0406,8.0211,8.0309,16000.0
2010-03-05 15:05:00,8.25,8.3,8.25,8.29,35600.0,8.0211,8.0698,8.0211,8.06,35600.0
2010-03-05 15:10:00,8.29,8.31,8.29,8.31,18700.0,8.06,8.0795,8.06,8.0795,18700.0
2010-03-05 15:15:00,8.31,8.31,8.3,8.3,12000.0,8.0795,8.0795,8.0698,8.0698,12000.0
2010-03-05 15:20:00,8.3,8.31,8.27,8.28,24100.0,8.0698,8.0795,8.0406,8.0503,24100.0
2010-03-05 15:25:00,8.27,8.27,8.25,8.25,39200.0,8.0406,8.0406,8.0211,8.0211,39200.0
2010-03-05 15:30:00,8.25,8.26,8.25,8.25,12000.0,8.0211,8.0309,8.0211,8.0211,12000.0
2010-03-05 15:35:00,8.25,8.26,8.24,8.25,36600.0,8.0211,8.0309,8.0114,8.0211,36600.0
2010-03-05 15:40:00,8.24,8.26,8.24,8.26,31200.0,8.0114,8.0309,8.0114,8.0309,31200.0
2010-03-05 15:45:00,8.26,8.3,8.25,8.27,79400.0,8.0309,8.0698,8.0211,8.0406,79400.0
2010-03-05 15:50:00,8.28,8.28,8.26,8.26,198600.0,8.0503,8.0503,8.0309,8.0309,198600.0
2010-03-05 15:55:00,8.26,8.28,8.26,8.27,57700.0,8.0309,8.0503,8.0309,8.0406,57700.0
2010-03-08 09:30:00,8.29,8.34,8.29,8.34,4600.0,8.06,8.1086,8.06,8.1086,4600.0
2010-03-08 09:35:00,8.34,8.35,8.31,8.32,8700.0,8.1086,8.1184,8.0795,8.0892,8700.0
2010-03-08 09:40:00,8.32,8.32,8.29,8.3,4600.0,8.0892,8.0892,8.06,8.0698,4600.0
2010-03-08 09:45:00,8.29,8.3,8.22,8.23,20300.0,8.06,8.0698,7.992,8.0017,20300.0
2010-03-08 09:50:00,8.23,8.23,8.22,8.22,2900.0,8.0017,8.0017,7.992,7.992,2900.0
2010-03-08 09:55:00,8.22,8.22,8.17,8.17,8100.0,7.992,7.992,7.9434,7.9434,8100.0
2010-03-08 10:00:00,8.17,8.21,8.17,8.21,17100.0,7.9434,7.9823,7.9434,7.9823,17100.0
2010-03-08 10:05:00,8.21,8.21,8.2,8.21,5000.0,7.9823,7.9823,7.9725,7.9823,5000.0
2010-03-08 10:10:00,8.2,8.25,8.2,8.24,12000.0,7.9725,8.0211,7.9725,8.0114,12000.0
2010-03-08 10:15:00,8.24,8.27,8.24,8.27,14400.0,8.0114,8.0406,8.0114,8.0406,14400.0
2010-03-08 10:20:00,8.26,8.26,8.24,8.26,7800.0,8.0309,8.0309,8.0114,8.0309,7800.0
2010-03-08 10:25:00,8.26,8.26,8.22,8.22,5700.0,8.0309,8.0309,7.992,7.992,5700.0
2010-03-08 10:30:00,8.21,8.24,8.21,8.23,6900.0,7.9823,8.0114,7.9823,8.0017,6900.0
2010-03-08 10:35:00,8.23,8.24,8.22,8.23,3900.0,8.0017,8.0114,7.992,8.0017,3900.0
2010-03-08 10:40:00,8.24,8.24,8.23,8.23,4600.0,8.0114,8.0114,8.0017,8.0017,4600.0
2010-03-08 10:45:00,8.23,8.24,8.22,8.22,4000.0,8.0017,8.0114,7.992,7.992,4000.0
2010-03-08 10:50:00,8.22,8.22,8.21,8.21,12600.0,7.992,7.992,7.9823,7.9823,12600.0
2010-03-08 10:55:00,8.21,8.22,8.21,8.21,1800.0,7.9823,7.992,7.9823,7.9823,1800.0
2010-03-08 11:00:00,8.21,8.22,8.21,8.22,2100.0,7.9823,7.992,7.9823,7.992,2100.0
2010-03-08 11:05:00,8.21,8.22,8.21,8.21,3000.0,7.9823,7.992,7.9823,7.9823,3000.0
2010-03-08 11:10:00,8.21,8.22,8.2,8.2,3800.0,7.9823,7.992,7.9725,7.9725,3800.0
2010-03-08 11:15:00,8.2,8.21,8.2,8.2,2200.0,7.9725,7.9823,7.9725,7.9725,2200.0
2010-03-08 11:20:00,8.2,8.21,8.17,8.18,11000.0,7.9725,7.9823,7.9434,7.9531,11000.0
2010-03-08 11:25:00,8.17,8.18,8.17,8.17,8600.0,7.9434,7.9531,7.9434,7.9434,8600.0
2010-03-08 11:30:00,8.17,8.18,8.17,8.18,2400.0,7.9434,7.9531,7.9434,7.9531,2400.0
2010-03-08 11:35:00,8.17,8.18,8.16,8.16,11800.0,7.9434,7.9531,7.9336,7.9336,11800.0
2010-03-08 11:40:00,8.16,8.17,8.16,8.16,2900.0,7.9336,7.9434,7.9336,7.9336,2900.0
2010-03-08 11:45:00,8.16,8.16,8.16,8.16,1100.0,7.9336,7.9336,7.9336,7.9336,1100.0
2010-03-08 11:50:00,8.16,8.17,8.16,8.16,2300.0,7.9336,7.9434,7.9336,7.9336,2300.0
2010-03-08 11:55:00,8.16,8.17,8.16,8.16,2100.0,7.9336,7.9434,7.9336,7.9336,2100.0
2010-03-08 12:00:00,8.16,8.17,8.15,8.15,9200.0,7.9336,7.9434,7.9239,7.9239,9200.0
2010-03-08 12:05:00,8.15,8.15,8.13,8.13,5600.0,7.9239,7.9239,7.9045,7.9045,5600.0
2010-03-08 12:10:00,8.13,8.13,8.13,8.13,1600.0,7.9045,7.9045,7.9045,7.9045,1600.0
2010-03-08 12:15:00,8.13,8.13,8.12,8.12,3000.0,7.9045,7.9045,7.8948,7.8948,3000.0
2010-03-08 12:20:00,8.12,8.13,8.11,8.11,1900.0,7.8948,7.9045,7.885,7.885,1900.0
2010-03-08 12:25:00,8.11,8.11,8.11,8.11,1100.0,7.885,7.885,7.885,7.885,1100.0
2010-03-08 12:30:00,8.12,8.12,8.11,8.11,3200.0,7.8948,7.8948,7.885,7.885,3200.0
2010-03-08 12:35:00,8.11,8.17,8.11,8.17,18700.0,7.885,7.9434,7.885,7.9434,18700.0
2010-03-08 12:40:00,8.16,8.17,8.16,8.16,2000.0,7.9336,7.9434,7.9336,7.9336,2000.0
2010-03-08 12:45:00,8.16,8.16,8.13,8.13,11600.0,7.9336,7.9336,7.9045,7.9045,11600.0
2010-03-08 12:50:00,8.13,8.14,8.13,8.13,1400.0,7.9045,7.9142,7.9045,7.9045,1400.0
2010-03-08 12:55:00,8.13,8.14,8.13,8.13,2400.0,7.9045,7.9142,7.9045,7.9045,2400.0
2010-03-08 13:00:00,8.13,8.14,8.13,8.13,1400.0,7.9045,7.9142,7.9045,7.9045,1400.0
2010-03-08 13:05:00,8.13,8.14,8.13,8.13,1100.0,7.9045,7.9142,7.9045,7.9045,1100.0
2010-03-08 13:10:00,8.14,8.14,8.13,8.13,3800.0,7.9142,7.9142,7.9045,7.9045,3800.0
2010-03-08 13:15:00,8.13,8.13,8.13,8.13,900.0,7.9045,7.9045,7.9045,7.9045,900.0
2010-03-08 13:20:00,8.13,8.14,8.12,8.12,13300.0,7.9045,7.9142,7.8948,7.8948,13300.0
2010-03-08 13:25:00,8.13,8.13,8.12,8.12,800.0,7.9045,7.9045,7.8948,7.8948,800.0
2010-03-08 13:30:00,8.13,8.13,8.12,8.12,1900.0,7.9045,7.9045,7.8948,7.8948,1900.0
2010-03-08 13:35:00,8.12,8.13,8.12,8.12,3800.0,7.8948,7.9045,7.8948,7.8948,3800.0
2010-03-08 13:40:00,8.12,8.13,8.12,8.13,1400.0,7.8948,7.9045,7.8948,7.9045,1400.0
2010-03-08 13:45:00,8.12,8.13,8.12,8.12,3500.0,7.8948,7.9045,7.8948,7.8948,3500.0
2010-03-08 13:50:00,8.13,8.13,8.12,8.12,4400.0,7.9045,7.9045,7.8948,7.8948,4400.0
2010-03-08 13:55:00,8.12,8.13,8.12,8.13,4200.0,7.8948,7.9045,7.8948,7.9045,4200.0
2010-03-08 14:00:00,8.13,8.13,8.12,8.12,5500.0,7.9045,7.9045,7.8948,7.8948,5500.0
2010-03-08 14:05:00,8.12,8.15,8.12,8.14,19000.0,7.8948,7.9239,7.8948,7.9142,19000.0
2010-03-08 14:10:00,8.15,8.15,8.14,8.14,900.0,7.9239,7.9239,7.9142,7.9142,900.0
2010-03-08 14:15:00,8.15,8.16,8.14,8.15,4200.0,7.9239,7.9336,7.9142,7.9239,4200.0
2010-03-08 14:20:00,8.15,8.16,8.15,8.15,2000.0,7.9239,7.9336,7.9239,7.9239,2000.0
2010-03-08 14:25:00,8.16,8.16,8.15,8.16,6500.0,7.9336,7.9336,7.9239,7.9336,6500.0
2010-03-08 14:30:00,8.16,8.16,8.15,8.15,1100.0,7.9336,7.9336,7.9239,7.9239,1100.0
2010-03-08 14:35:00,8.15,8.16,8.15,8.15,2300.0,7.9239,7.9336,7.9239,7.9239,2300.0
2010-03-08 14:40:00,8.16,8.16,8.15,8.15,3900.0,7.9336,7.9336,7.9239,7.9239,3900.0
2010-03-08 14:45:00,8.15,8.16,8.15,8.15,4000.0,7.9239,7.9336,7.9239,7.9239,4000.0
2010-03-08 14:50:00,8.15,8.16,8.15,8.15,2600.0,7.9239,7.9336,7.9239,7.9239,2600.0
2010-03-08 14:55:00,8.15,8.16,8.15,8.16,2500.0,7.9239,7.9336,7.9239,7.9336,2500.0
2010-03-08 15:00:00,8.15,8.16,8.14,8.14,13500.0,7.9239,7.9336,7.9142,7.9142,13500.0
2010-03-08 15:05:00,8.14,8.18,8.14,8.15,21300.0,7.9142,7.9531,7.9142,7.9239,21300.0
2010-03-08 15:10:00,8.15,8.15,8.13,8.13,9200.0,7.9239,7.9239,7.9045,7.9045,9200.0
2010-03-08 15:15:00,8.14,8.14,8.13,8.14,3400.0,7.9142,7.9142,7.9045,7.9142,3400.0
2010-03-08 15:20:00,8.13,8.14,8.13,8.13,6300.0,7.9045,7.9142,7.9045,7.9045,6300.0
2010-03-08 15:25:00,8.14,8.14,8.13,8.13,6400.0,7.9142,7.9142,7.9045,7.9045,6400.0
2010-03-08 15:30:00,8.13,8.14,8.13,8.14,8200.0,7.9045,7.9142,7.9045,7.9142,8200.0
2010-03-08 15:35:00,8.13,8.15,8.13,8.14,13000.0,7.9045,7.9239,7.9045,7.9142,13000.0
2010-03-08 15:40:00,8.15,8.16,8.14,8.16,24500.0,7.9239,7.9336,7.9142,7.9336,24500.0
2010-03-08 15:45:00,8.15,8.16,8.15,8.16,22000.0,7.9239,7.9336,7.9239,7.9336,22000.0
2010-03-08 15:50:00,8.16,8.21,8.15,8.21,64000.0,7.9336,7.9823,7.9239,7.9823,64000.0
2010-03-08 15:55:00,8.2,8.21,8.18,8.19,73700.0,7.9725,7.9823,7.9531,7.9628,73700.0
2010-03-09 09:30:00,8.11,8.15,8.11,8.14,4200.0,7.885,7.9239,7.885,7.9142,4200.0
2010-03-09 09:35:00,8.14,8.19,8.14,8.18,8000.0,7.9142,7.9628,7.9142,7.9531,8000.0
2010-03-09 09:40:00,8.17,8.19,8.15,8.19,1700.0,7.9434,7.9628,7.9239,7.9628,1700.0
2010-03-09 09:45:00,8.19,8.19,8.18,8.19,1500.0,7.9628,7.9628,7.9531,7.9628,1500.0
2010-03-09 09:50:00,8.19,8.19,8.18,8.18,2200.0,7.9628,7.9628,7.9531,7.9531,2200.0
2010-03-09 09:55:00,8.17,8.2,8.16,8.2,3500.0,7.9434,7.9725,7.9336,7.9725,3500.0
2010-03-09 10:00:00,8.18,8.23,8.18,8.23,4800.0,7.9531,8.0017,7.9531,8.0017,4800.0
2010-03-09 10:05:00,8.24,8.25,8.24,8.24,3100.0,8.0114,8.0211,8.0114,8.0114,3100.0
2010-03-09 10:10:00,8.24,8.25,8.23,8.24,1600.0,8.0114,8.0211,8.0017,8.0114,1600.0
2010-03-09 10:15:00,8.25,8.28,8.23,8.23,13600.0,8.0211,8.0503,8.0017,8.0017,13600.0
2010-03-09 10:20:00,8.22,8.24,8.22,8.22,9300.0,7.992,8.0114,7.992,7.992,9300.0
2010-03-09 10:25:00,8.22,8.23,8.21,8.21,11600.0,7.992,8.0017,7.9823,7.9823,11600.0
2010-03-09 10:30:00,8.21,8.22,8.2,8.22,1800.0,7.9823,7.992,7.9725,7.992,1800.0
2010-03-09 10:35:00,8.22,8.23,8.21,8.22,3300.0,7.992,8.0017,7.9823,7.992,3300.0
2010-03-09 10:40:00,8.22,8.24,8.22,8.24,3000.0,7.992,8.0114,7.992,8.0114,3000.0
2010-03-09 10:45:00,8.24,8.25,8.24,8.25,8300.0,8.0114,8.0211,8.0114,8.0211,8300.0
2010-03-09 10:50:00,8.25,8.25,8.24,8.25,900.0,8.0211,8.0211,8.0114,8.0211,900.0
2010-03-09 10:55:00,8.24,8.25,8.24,8.25,3000.0,8.0114,8.0211,8.0114,8.0211,3000.0
2010-03-09 11:00:00,8.24,8.24,8.23,8.23,3500.0,8.0114,8.0114,8.0017,8.0017,3500.0
2010-03-09 11:05:00,8.24,8.24,8.22,8.22,8000.0,8.0114,8.0114,7.992,7.992,8000.0
2010-03-09 11:10:00,8.23,8.23,8.22,8.22,2200.0,8.0017,8.0017,7.992,7.992,2200.0
2010-03-09 11:15:00,8.23,8.23,8.22,8.23,1000.0,8.0017,8.0017,7.992,8.0017,1000.0
2010-03-09 11:20:00,8.23,8.24,8.23,8.24,5300.0,8.0017,8.0114,8.0017,8.0114,5300.0
2010-03-09 11:25:00,8.23,8.23,8.22,8.23,3700.0,8.0017,8.0017,7.992,8.0017,3700.0
2010-03-09 11:30:00,8.23,8.25,8.22,8.24,2600.0,8.0017,8.0211,7.992,8.0114,2600.0
2010-03-09 11:35:00,8.24,8.27,8.24,8.27,3300.0,8.0114,8.0406,8.0114,8.0406,3300.0
2010-03-09 11:40:00,8.27,8.27,8.25,8.26,14000.0,8.0406,8.0406,8.0211,8.0309,14000.0
2010-03-09 11:45:00,8.26,8.26,8.25,8.26,3400.0,8.0309,8.0309,8.0211,8.0309,3400.0
2010-03-09 11:50:00,8.25,8.27,8.24,8.25,8100.0,8.0211,8.0406,8.0114,8.0211,8100.0
2010-03-09 11:55:00,8.25,8.25,8.23,8.24,2900.0,8.0211,8.0211,8.0017,8.0114,2900.0
2010-03-09 12:00:00,8.24,8.24,8.23,8.24,7600.0,8.0114,8.0114,8.0017,8.0114,7600.0
2010-03-09 12:05:00,8.23,8.24,8.23,8.23,3000.0,8.0017,8.0114,8.0017,8.0017,3000.0
2010-03-09 12:10:00,8.24,8.3,8.23,8.29,19800.0,8.0114,8.0698,8.0017,8.06,19800.0
2010-03-09 12:15:00,8.29,8.31,8.28,8.31,5600.0,8.06,8.0795,8.0503,8.0795,5600.0
2010-03-09 12:20:00,8.31,8.32,8.31,8.31,5400.0,8.0795,8.0892,8.0795,8.0795,5400.0
2010-03-09 12:25:00,8.32,8.34,8.32,8.32,6200.0,8.0892,8.1086,8.0892,8.0892,6200.0
2010-03-09 12:30:00,8.33,8.34,8.32,8.34,3300.0,8.0989,8.1086,8.0892,8.1086,3300.0
2010-03-09 12:35:00,8.34,8.37,8.33,8.37,7800.0,8.1086,8.1378,8.0989,8.1378,7800.0
2010-03-09 12:40:00,8.37,8.37,8.36,8.37,3600.0,8.1378,8.1378,8.1281,8.1378,3600.0
2010-03-09 12:45:00,8.36,8.38,8.36,8.38,4000.0,8.1281,8.1475,8.1281,8.1475,4000.0
2010-03-09 12:50:00,8.37,8.37,8.36,8.37,2500.0,8.1378,8.1378,8.1281,8.1378,2500.0
2010-03-09 12:55:00,8.37,8.38,8.37,8.38,5300.0,8.1378,8.1475,8.1378,8.1475,5300.0
2010-03-09 13:00:00,8.38,8.38,8.35,8.37,18600.0,8.1475,8.1475,8.1184,8.1378,18600.0
2010-03-09 13:05:00,8.36,8.39,8.36,8.39,14300.0,8.1281,8.1573,8.1281,8.1573,14300.0
2010-03-09 13:10:00,8.39,8.41,8.39,8.41,18700.0,8.1573,8.1767,8.1573,8.1767,18700.0
2010-03-09 13:15:00,8.41,8.41,8.4,8.41,3500.0,8.1767,8.1767,8.167,8.1767,3500.0
2010-03-09 13:20:00,8.41,8.43,8.4,8.43,10700.0,8.1767,8.1962,8.167,8.1962,10700.0
2010-03-09 13:25:00,8.43,8.45,8.43,8.45,6400.0,8.1962,8.2156,8.1962,8.2156,6400.0
2010-03-09 13:30:00,8.44,8.45,8.44,8.45,5100.0,8.2059,8.2156,8.2059,8.2156,5100.0
2010-03-09 13:35:00,8.45,8.46,8.44,8.45,17300.0,8.2156,8.2253,8.2059,8.2156,17300.0
2010-03-09 13:40:00,8.45,8.46,8.45,8.46,6000.0,8.2156,8.2253,8.2156,8.2253,6000.0
2010-03-09 13:45:00,8.46,8.46,8.45,8.46,7200.0,8.2253,8.2253,8.2156,8.2253,7200.0
2010-03-09 13:50:00,8.45,8.46,8.45,8.46,25200.0,8.2156,8.2253,8.2156,8.2253,25200.0
2010-03-09 13:55:00,8.45,8.48,8.45,8.46,12000.0,8.2156,8.2448,8.2156,8.2253,12000.0
2010-03-09 14:00:00,8.45,8.47,8.45,8.45,13900.0,8.2156,8.235,8.2156,8.2156,13900.0
2010-03-09 14:05:00,8.46,8.49,8.45,8.49,22000.0,8.2253,8.2545,8.2156,8.2545,22000.0
2010-03-09 14:10:00,8.49,8.49,8.46,8.47,30800.0,8.2545,8.2545,8.2253,8.235,30800.0
2010-03-09 14:15:00,8.47,8.48,8.45,8.45,5300.0,8.235,8.2448,8.2156,8.2156,5300.0
2010-03-09 14:20:00,8.46,8.47,8.46,8.47,3400.0,8.2253,8.235,8.2253,8.235,3400.0
2010-03-09 14:25:00,8.47,8.48,8.47,8.48,8400.0,8.235,8.2448,8.235,8.2448,8400.0
2010-03-09 14:30:00,8.48,8.48,8.44,8.46,13400.0,8.2448,8.2448,8.2059,8.2253,13400.0
2010-03-09 14:35:00,8.46,8.46,8.45,8.45,17000.0,8.2253,8.2253,8.2156,8.2156,17000.0
2010-03-09 14:40:00,8.45,8.46,8.44,8.46,15900.0,8.2156,8.2253,8.2059,8.2253,15900.0
2010-03-09 14:45:00,8.45,8.46,8.45,8.45,7600.0,8.2156,8.2253,8.2156,8.2156,7600.0
2010-03-09 14:50:00,8.45,8.46,8.44,8.46,41200.0,8.2156,8.2253,8.2059,8.2253,41200.0
2010-03-09 14:55:00,8.45,8.46,8.45,8.46,11900.0,8.2156,8.2253,8.2156,8.2253,11900.0
2010-03-09 15:00:00,8.45,8.46,8.41,8.42,105000.0,8.2156,8.2253,8.1767,8.1864,105000.0
2010-03-09 15:05:00,8.41,8.43,8.39,8.4,27800.0,8.1767,8.1962,8.1573,8.167,27800.0
2010-03-09 15:10:00,8.4,8.4,8.36,8.36,23800.0,8.167,8.167,8.1281,8.1281,23800.0
2010-03-09 15:15:00,8.36,8.36,8.32,8.34,17400.0,8.1281,8.1281,8.0892,8.1086,17400.0
2010-03-09 15:20:00,8.33,8.34,8.31,8.31,12300.0,8.0989,8.1086,8.0795,8.0795,12300.0
2010-03-09 15:25:00,8.3,8.31,8.3,8.3,15000.0,8.0698,8.0795,8.0698,8.0698,15000.0
2010-03-09 15:30:00,8.3,8.31,8.3,8.31,8500.0,8.0698,8.0795,8.0698,8.0795,8500.0
2010-03-09 15:35:00,8.31,8.35,8.3,8.34,27200.0,8.0795,8.1184,8.0698,8.1086,27200.0
2010-03-09 15:40:00,8.34,8.37,8.34,8.35,16300.0,8.1086,8.1378,8.1086,8.1184,16300.0
2010-03-09 15:45:00,8.35,8.35,8.33,8.34,18800.0,8.1184,8.1184,8.0989,8.1086,18800.0
2010-03-09 15:50:00,8.34,8.37,8.33,8.37,25300.0,8.1086,8.1378,8.0989,8.1378,25300.0
2010-03-09 15:55:00,8.37,8.39,8.36,8.39,57800.0,8.1378,8.1573,8.1281,8.1573,57800.0
2010-03-10 09:30:00,8.38,8.5,8.29,8.44,13800.0,8.1475,8.2642,8.06,8.2059,13800.0
2010-03-10 09:35:00,8.43,8.44,8.4,8.41,6200.0,8.1962,8.2059,8.167,8.1767,6200.0
2010-03-10 09:40:00,8.41,8.45,8.41,8.44,4500.0,8.1767,8.2156,8.1767,8.2059,4500.0
2010-03-10 09:45:00,8.45,8.45,8.43,8.43,2200.0,8.2156,8.2156,8.1962,8.1962,2200.0
2010-03-10 09:50:00,8.42,8.45,8.41,8.44,6800.0,8.1864,8.2156,8.1767,8.2059,6800.0
2010-03-10 09:55:00,8.44,8.44,8.34,8.39,26100.0,8.2059,8.2059,8.1086,8.1573,26100.0
2010-03-10 10:00:00,8.4,8.43,8.39,8.43,16200.0,8.167,8.1962,8.1573,8.1962,16200.0
2010-03-10 10:05:00,8.43,8.44,8.42,8.44,6600.0,8.1962,8.2059,8.1864,8.2059,6600.0
2010-03-10 10:10:00,8.44,8.5,8.43,8.49,10400.0,8.2059,8.2642,8.1962,8.2545,10400.0
2010-03-10 10:15:00,8.5,8.5,8.49,8.49,2300.0,8.2642,8.2642,8.2545,8.2545,2300.0
2010-03-10 10:20:00,8.5,8.5,8.46,8.47,8600.0,8.2642,8.2642,8.2253,8.235,8600.0
2010-03-10 10:25:00,8.47,8.49,8.47,8.49,6700.0,8.235,8.2545,8.235,8.2545,6700.0
2010-03-10 10:30:00,8.49,8.5,8.48,8.49,14300.0,8.2545,8.2642,8.2448,8.2545,14300.0
2010-03-10 10:35:00,8.49,8.52,8.49,8.51,7300.0,8.2545,8.2837,8.2545,8.2739,7300.0
2010-03-10 10:40:00,8.51,8.52,8.51,8.52,5500.0,8.2739,8.2837,8.2739,8.2837,5500.0
2010-03-10 10:45:00,8.52,8.52,8.48,8.48,18600.0,8.2837,8.2837,8.2448,8.2448,18600.0
2010-03-10 10:50:00,8.48,8.49,8.46,8.48,18800.0,8.2448,8.2545,8.2253,8.2448,18800.0
2010-03-10 10:55:00,8.47,8.47,8.45,8.45,9400.0,8.235,8.235,8.2156,8.2156,9400.0
2010-03-10 11:00:00,8.45,8.47,8.45,8.45,10000.0,8.2156,8.235,8.2156,8.2156,10000.0
2010-03-10 11:05:00,8.45,8.46,8.45,8.45,2400.0,8.2156,8.2253,8.2156,8.2156,2400.0
2010-03-10 11:10:00,8.46,8.48,8.45,8.48,4300.0,8.2253,8.2448,8.2156,8.2448,4300.0
2010-03-10 11:15:00,8.47,8.51,8.47,8.51,28900.0,8.235,8.2739,8.235,8.2739,28900.0
2010-03-10 11:20:00,8.51,8.55,8.51,8.55,25800.0,8.2739,8.3128,8.2739,8.3128,25800.0
2010-03-10 11:25:00,8.56,8.6,8.56,8.6,32400.0,8.3225,8.3614,8.3225,8.3614,32400.0
2010-03-10 11:30:00,8.59,8.61,8.59,8.61,8800.0,8.3517,8.3712,8.3517,8.3712,8800.0
2010-03-10 11:35:00,8.61,8.62,8.55,8.56,15600.0,8.3712,8.3809,8.3128,8.3225,15600.0
2010-03-10 11:40:00,8.55,8.55,8.54,8.55,1900.0,8.3128,8.3128,8.3031,8.3128,1900.0
2010-03-10 11:45:00,8.55,8.56,8.53,8.53,15300.0,8.3128,8.3225,8.2934,8.2934,15300.0
2010-03-10 11:50:00,8.53,8.54,8.52,8.52,8000.0,8.2934,8.3031,8.2837,8.2837,8000.0
2010-03-10 11:55:00,8.52,8.53,8.51,8.53,40400.0,8.2837,8.2934,8.2739,8.2934,40400.0
2010-03-10 12:00:00,8.53,8.56,8.52,8.56,33200.0,8.2934,8.3225,8.2837,8.3225,33200.0
2010-03-10 12:05:00,8.55,8.56,8.54,8.55,7600.0,8.3128,8.3225,8.3031,8.3128,7600.0
2010-03-10 12:10:00,8.55,8.55,8.53,8.53,48700.0,8.3128,8.3128,8.2934,8.2934,48700.0
2010-03-10 12:15:00,8.53,8.54,8.53,8.54,3000.0,8.2934,8.3031,8.2934,8.3031,3000.0
2010-03-10 12:20:00,8.53,8.55,8.53,8.54,9000.0,8.2934,8.3128,8.2934,8.3031,9000.0
2010-03-10 12:25:00,8.55,8.55,8.54,8.54,2300.0,8.3128,8.3128,8.3031,8.3031,2300.0
2010-03-10 12:30:00,8.54,8.54,8.5,8.51,24200.0,8.3031,8.3031,8.2642,8.2739,24200.0
2010-03-10 12:35:00,8.5,8.51,8.49,8.49,12700.0,8.2642,8.2739,8.2545,8.2545,12700.0
2010-03-10 12:40:00,8.49,8.49,8.48,8.48,2200.0,8.2545,8.2545,8.2448,8.2448,2200.0
2010-03-10 12:45:00,8.48,8.49,8.48,8.48,3500.0,8.2448,8.2545,8.2448,8.2448,3500.0
2010-03-10 12:50:00,8.49,8.49,8.48,8.48,9300.0,8.2545,8.2545,8.2448,8.2448,9300.0
2010-03-10 12:55:00,8.48,8.5,8.48,8.5,23900.0,8.2448,8.2642,8.2448,8.2642,23900.0
2010-03-10 13:00:00,8.49,8.5,8.49,8.5,1700.0,8.2545,8.2642,8.2545,8.2642,1700.0
2010-03-10 13:05:00,8.5,8.5,8.47,8.47,8400.0,8.2642,8.2642,8.235,8.235,8400.0
2010-03-10 13:10:00,8.47,8.48,8.47,8.48,3300.0,8.235,8.2448,8.235,8.2448,3300.0
2010-03-10 13:15:00,8.48,8.52,8.47,8.52,18300.0,8.2448,8.2837,8.235,8.2837,18300.0
2010-03-10 13:20:00,8.52,8.52,8.51,8.51,7300.0,8.2837,8.2837,8.2739,8.2739,7300.0
2010-03-10 13:25:00,8.51,8.52,8.51,8.52,1200.0,8.2739,8.2837,8.2739,8.2837,1200.0
2010-03-10 13:30:00,8.51,8.51,8.51,8.51,100.0,8.2739,8.2739,8.2739,8.2739,100.0
2010-03-10 13:35:00,8.52,8.52,8.51,8.51,3000.0,8.2837,8.2837,8.2739,8.2739,3000.0
2010-03-10 13:40:00,8.52,8.54,8.51,8.53,20500.0,8.2837,8.3031,8.2739,8.2934,20500.0
2010-03-10 13:45:00,8.54,8.54,8.53,8.53,7800.0,8.3031,8.3031,8.2934,8.2934,7800.0
2010-03-10 13:50:00,8.54,8.56,8.53,8.56,15400.0,8.3031,8.3225,8.2934,8.3225,15400.0
2010-03-10 13:55:00,8.56,8.57,8.55,8.56,2700.0,8.3225,8.3323,8.3128,8.3225,2700.0
2010-03-10 14:00:00,8.57,8.58,8.56,8.58,9500.0,8.3323,8.342,8.3225,8.342,9500.0
2010-03-10 14:05:00,8.58,8.61,8.57,8.61,15900.0,8.342,8.3712,8.3323,8.3712,15900.0
2010-03-10 14:10:00,8.61,8.62,8.6,8.62,22900.0,8.3712,8.3809,8.3614,8.3809,22900.0
2010-03-10 14:15:00,8.62,8.64,8.62,8.64,15300.0,8.3809,8.4003,8.3809,8.4003,15300.0
2010-03-10 14:20:00,8.63,8.64,8.59,8.59,17200.0,8.3906,8.4003,8.3517,8.3517,17200.0
2010-03-10 14:25:00,8.59,8.6,8.58,8.59,6500.0,8.3517,8.3614,8.342,8.3517,6500.0
2010-03-10 14:30:00,8.59,8.59,8.58,8.59,7800.0,8.3517,8.3517,8.342,8.3517,7800.0
2010-03-10 14:35:00,8.58,8.59,8.58,8.59,5200.0,8.342,8.3517,8.342,8.3517,5200.0
2010-03-10 14:40:00,8.58,8.59,8.58,8.59,2900.0,8.342,8.3517,8.342,8.3517,2900.0
2010-03-10 14:45:00,8.59,8.59,8.58,8.59,14200.0,8.3517,8.3517,8.342,8.3517,14200.0
2010-03-10 14:50:00,8.58,8.59,8.54,8.55,18400.0,8.342,8.3517,8.3031,8.3128,18400.0
2010-03-10 14:55:00,8.56,8.56,8.55,8.56,7300.0,8.3225,8.3225,8.3128,8.3225,7300.0
2010-03-10 15:00:00,8.55,8.56,8.55,8.56,3500.0,8.3128,8.3225,8.3128,8.3225,3500.0
2010-03-10 15:05:00,8.56,8.56,8.54,8.56,18700.0,8.3225,8.3225,8.3031,8.3225,18700.0
2010-03-10 15:10:00,8.57,8.57,8.56,8.56,4500.0,8.3323,8.3323,8.3225,8.3225,4500.0
2010-03-10 15:15:00,8.58,8.62,8.58,8.61,75900.0,8.342,8.3809,8.342,8.3712,75900.0
2010-03-10 15:20:00,8.61,8.62,8.61,8.62,20300.0,8.3712,8.3809,8.3712,8.3809,20300.0
2010-03-10 15:25:00,8.61,8.62,8.6,8.6,21900.0,8.3712,8.3809,8.3614,8.3614,21900.0
2010-03-10 15:30:00,8.59,8.59,8.55,8.57,45100.0,8.3517,8.3517,8.3128,8.3323,45100.0
2010-03-10 15:35:00,8.57,8.58,8.54,8.56,40100.0,8.3323,8.342,8.3031,8.3225,40100.0
2010-03-10 15:40:00,8.56,8.56,8.53,8.53,9800.0,8.3225,8.3225,8.2934,8.2934,9800.0
2010-03-10 15:45:00,8.54,8.54,8.53,8.54,12200.0,8.3031,8.3031,8.2934,8.3031,12200.0
2010-03-10 15:50:00,8.53,8.55,8.51,8.51,73100.0,8.2934,8.3128,8.2739,8.2739,73100.0
2010-03-10 15:55:00,8.51,8.51,8.49,8.5,99700.0,8.2739,8.2739,8.2545,8.2642,99700.0
2010-03-11 09:30:00,8.29,8.49,8.11,8.4,14700.0,8.06,8.2545,7.885,8.167,14700.0
2010-03-11 09:35:00,8.39,8.39,8.31,8.31,7700.0,8.1573,8.1573,8.0795,8.0795,7700.0
2010-03-11 09:40:00,8.33,8.37,8.32,8.36,9500.0,8.0989,8.1378,8.0892,8.1281,9500.0
2010-03-11 09:45:00,8.37,8.39,8.36,8.36,8800.0,8.1378,8.1573,8.1281,8.1281,8800.0
2010-03-11 09:50:00,8.36,8.36,8.32,8.35,6700.0,8.1281,8.1281,8.0892,8.1184,6700.0
2010-03-11 09:55:00,8.35,8.35,8.33,8.34,13500.0,8.1184,8.1184,8.0989,8.1086,13500.0
2010-03-11 10:00:00,8.34,8.4,8.33,8.4,6700.0,8.1086,8.167,8.0989,8.167,6700.0
2010-03-11 10:05:00,8.4,8.4,8.38,8.4,2400.0,8.167,8.167,8.1475,8.167,2400.0
2010-03-11 10:10:00,8.4,8.4,8.39,8.4,2900.0,8.167,8.167,8.1573,8.167,2900.0
2010-03-11 10:15:00,8.4,8.43,8.39,8.42,8400.0,8.167,8.1962,8.1573,8.1864,8400.0
2010-03-11 10:20:00,8.43,8.43,8.41,8.41,8500.0,8.1962,8.1962,8.1767,8.1767,8500.0
2010-03-11 10:25:00,8.41,8.41,8.4,8.41,5300.0,8.1767,8.1767,8.167,8.1767,5300.0
2010-03-11 10:30:00,8.41,8.42,8.4,8.41,3700.0,8.1767,8.1864,8.167,8.1767,3700.0
2010-03-11 10:35:00,8.41,8.41,8.4,8.4,1100.0,8.1767,8.1767,8.167,8.167,1100.0
2010-03-11 10:40:00,8.4,8.41,8.4,8.41,6100.0,8.167,8.1767,8.167,8.1767,6100.0
2010-03-11 10:45:00,8.41,8.41,8.4,8.4,1400.0,8.1767,8.1767,8.167,8.167,1400.0
2010-03-11 10:50:00,8.41,8.41,8.4,8.41,3000.0,8.1767,8.1767,8.167,8.1767,3000.0
2010-03-11 10:55:00,8.41,8.42,8.4,8.4,3000.0,8.1767,8.1864,8.167,8.167,3000.0
2010-03-11 11:00:00,8.4,8.41,8.4,8.4,2100.0,8.167,8.1767,8.167,8.167,2100.0
2010-03-11 11:05:00,8.4,8.4,8.38,8.38,5700.0,8.167,8.167,8.1475,8.1475,5700.0
2010-03-11 11:10:00,8.38,8.38,8.36,8.36,2700.0,8.1475,8.1475,8.1281,8.1281,2700.0
2010-03-11 11:15:00,8.37,8.41,8.37,8.41,18500.0,8.1378,8.1767,8.1378,8.1767,18500.0
2010-03-11 11:20:00,8.41,8.41,8.4,8.41,18600.0,8.1767,8.1767,8.167,8.1767,18600.0
2010-03-11 11:25:00,8.41,8.42,8.4,8.4,20500.0,8.1767,8.1864,8.167,8.167,20500.0
2010-03-11 11:30:00,8.4,8.42,8.4,8.4,12100.0,8.167,8.1864,8.167,8.167,12100.0
2010-03-11 11:35:00,8.41,8.41,8.39,8.39,13600.0,8.1767,8.1767,8.1573,8.1573,13600.0
2010-03-11 11:40:00,8.39,8.4,8.39,8.4,2600.0,8.1573,8.167,8.1573,8.167,2600.0
2010-03-11 11:45:00,8.4,8.4,8.39,8.4,6700.0,8.167,8.167,8.1573,8.167,6700.0
2010-03-11 11:50:00,8.4,8.41,8.39,8.4,1300.0,8.167,8.1767,8.1573,8.167,1300.0
2010-03-11 11:55:00,8.42,8.42,8.41,8.41,3300.0,8.1864,8.1864,8.1767,8.1767,3300.0
2010-03-11 12:00:00,8.42,8.43,8.42,8.43,6200.0,8.1864,8.1962,8.1864,8.1962,6200.0
2010-03-11 12:05:00,8.43,8.43,8.42,8.42,6600.0,8.1962,8.1962,8.1864,8.1864,6600.0
2010-03-11 12:10:00,8.42,8.43,8.41,8.42,3700.0,8.1864,8.1962,8.1767,8.1864,3700.0
2010-03-11 12:15:00,8.43,8.43,8.41,8.41,3800.0,8.1962,8.1962,8.1767,8.1767,3800.0
2010-03-11 12:20:00,8.41,8.41,8.4,8.41,2300.0,8.1767,8.1767,8.167,8.1767,2300.0
2010-03-11 12:25:00,8.41,8.41,8.4,8.4,3800.0,8.1767,8.1767,8.167,8.167,3800.0
2010-03-11 12:30:00,8.4,8.4,8.39,8.39,5300.0,8.167,8.167,8.1573,8.1573,5300.0
2010-03-11 12:35:00,8.4,8.43,8.39,8.43,4600.0,8.167,8.1962,8.1573,8.1962,4600.0
2010-03-11 12:40:00,8.42,8.43,8.41,8.43,2300.0,8.1864,8.1962,8.1767,8.1962,2300.0
2010-03-11 12:45:00,8.43,8.45,8.42,8.44,9100.0,8.1962,8.2156,8.1864,8.2059,9100.0
2010-03-11 12:50:00,8.43,8.44,8.43,8.43,400.0,8.1962,8.2059,8.1962,8.1962,400.0
2010-03-11 12:55:00,8.43,8.46,8.43,8.45,2700.0,8.1962,8.2253,8.1962,8.2156,2700.0
2010-03-11 13:00:00,8.45,8.52,8.45,8.51,40000.0,8.2156,8.2837,8.2156,8.2739,40000.0
2010-03-11 13:05:00,8.51,8.51,8.5,8.51,2300.0,8.2739,8.2739,8.2642,8.2739,2300.0
2010-03-11 13:10:00,8.51,8.51,8.5,8.51,1200.0,8.2739,8.2739,8.2642,8.2739,1200.0
2010-03-11 13:15:00,8.5,8.5,8.5,8.5,1300.0,8.2642,8.2642,8.2642,8.2642,1300.0
2010-03-11 13:20:00,8.5,8.51,8.49,8.51,2600.0,8.2642,8.2739,8.2545,8.2739,2600.0
2010-03-11 13:25:00,8.5,8.51,8.5,8.5,2500.0,8.2642,8.2739,8.2642,8.2642,2500.0
2010-03-11 13:30:00,8.5,8.5,8.49,8.49,600.0,8.2642,8.2642,8.2545,8.2545,600.0
2010-03-11 13:35:00,8.5,8.5,8.49,8.5,1700.0,8.2642,8.2642,8.2545,8.2642,1700.0
2010-03-11 13:40:00,8.5,8.5,8.49,8.5,6500.0,8.2642,8.2642,8.2545,8.2642,6500.0
2010-03-11 13:45:00,8.5,8.51,8.5,8.51,2400.0,8.2642,8.2739,8.2642,8.2739,2400.0
2010-03-11 13:50:00,8.51,8.52,8.5,8.5,2200.0,8.2739,8.2837,8.2642,8.2642,2200.0
2010-03-11 13:55:00,8.51,8.51,8.49,8.49,6400.0,8.2739,8.2739,8.2545,8.2545,6400.0
2010-03-11 14:00:00,8.49,8.5,8.49,8.49,500.0,8.2545,8.2642,8.2545,8.2545,500.0
2010-03-11 14:05:00,8.49,8.49,8.46,8.46,6300.0,8.2545,8.2545,8.2253,8.2253,6300.0
2010-03-11 14:10:00,8.46,8.46,8.45,8.46,4000.0,8.2253,8.2253,8.2156,8.2253,4000.0
2010-03-11 14:15:00,8.46,8.46,8.44,8.44,4400.0,8.2253,8.2253,8.2059,8.2059,4400.0
2010-03-11 14:20:00,8.44,8.45,8.44,8.44,1000.0,8.2059,8.2156,8.2059,8.2059,1000.0
2010-03-11 14:25:00,8.44,8.44,8.42,8.42,7300.0,8.2059,8.2059,8.1864,8.1864,7300.0
2010-03-11 14:30:00,8.42,8.42,8.4,8.41,7300.0,8.1864,8.1864,8.167,8.1767,7300.0
2010-03-11 14:35:00,8.41,8.42,8.4,8.41,8300.0,8.1767,8.1864,8.167,8.1767,8300.0
2010-03-11 14:40:00,8.42,8.43,8.4,8.4,2800.0,8.1864,8.1962,8.167,8.167,2800.0
2010-03-11 14:45:00,8.4,8.41,8.4,8.41,2300.0,8.167,8.1767,8.167,8.1767,2300.0
2010-03-11 14:50:00,8.4,8.41,8.4,8.4,3700.0,8.167,8.1767,8.167,8.167,3700.0
2010-03-11 14:55:00,8.4,8.41,8.4,8.4,3000.0,8.167,8.1767,8.167,8.167,3000.0
2010-03-11 15:00:00,8.4,8.41,8.39,8.4,5900.0,8.167,8.1767,8.1573,8.167,5900.0
2010-03-11 15:05:00,8.41,8.42,8.4,8.41,7300.0,8.1767,8.1864,8.167,8.1767,7300.0
2010-03-11 15:10:00,8.42,8.42,8.41,8.41,2900.0,8.1864,8.1864,8.1767,8.1767,2900.0
2010-03-11 15:15:00,8.42,8.43,8.41,8.43,13700.0,8.1864,8.1962,8.1767,8.1962,13700.0
2010-03-11 15:20:00,8.43,8.43,8.41,8.42,2400.0,8.1962,8.1962,8.1767,8.1864,2400.0
2010-03-11 15:25:00,8.41,8.42,8.41,8.41,1500.0,8.1767,8.1864,8.1767,8.1767,1500.0
2010-03-11 15:30:00,8.41,8.41,8.4,8.41,2600.0,8.1767,8.1767,8.167,8.1767,2600.0
2010-03-11 15:35:00,8.41,8.41,8.4,8.41,6100.0,8.1767,8.1767,8.167,8.1767,6100.0
2010-03-11 15:40:00,8.41,8.44,8.4,8.44,23500.0,8.1767,8.2059,8.167,8.2059,23500.0
2010-03-11 15:45:00,8.44,8.44,8.43,8.44,12000.0,8.2059,8.2059,8.1962,8.2059,12000.0
2010-03-11 15:50:00,8.44,8.47,8.44,8.46,33300.0,8.2059,8.235,8.2059,8.2253,33300.0
2010-03-11 15:55:00,8.46,8.47,8.46,8.47,30500.0,8.2253,8.235,8.2253,8.235,30500.0
2010-03-12 09:30:00,8.48,8.5,8.44,8.44,9200.0,8.2448,8.2642,8.2059,8.2059,9200.0
2010-03-12 09:35:00,8.42,8.46,8.42,8.45,3400.0,8.1864,8.2253,8.1864,8.2156,3400.0
2010-03-12 09:40:00,8.43,8.44,8.39,8.41,5800.0,8.1962,8.2059,8.1573,8.1767,5800.0
2010-03-12 09:45:00,8.42,8.43,8.4,8.42,6400.0,8.1864,8.1962,8.167,8.1864,6400.0
2010-03-12 09:50:00,8.41,8.44,8.41,8.41,16800.0,8.1767,8.2059,8.1767,8.1767,16800.0
2010-03-12 09:55:00,8.39,8.41,8.35,8.35,6200.0,8.1573,8.1767,8.1184,8.1184,6200.0
2010-03-12 10:00:00,8.35,8.36,8.27,8.3,17300.0,8.1184,8.1281,8.0406,8.0698,17300.0
2010-03-12 10:05:00,8.3,8.3,8.28,8.29,4100.0,8.0698,8.0698,8.0503,8.06,4100.0
2010-03-12 10:10:00,8.3,8.31,8.28,8.29,5400.0,8.0698,8.0795,8.0503,8.06,5400.0
2010-03-12 10:15:00,8.3,8.3,8.26,8.27,8600.0,8.0698,8.0698,8.0309,8.0406,8600.0
2010-03-12 10:20:00,8.27,8.3,8.26,8.3,10700.0,8.0406,8.0698,8.0309,8.0698,10700.0
2010-03-12 10:25:00,8.31,8.31,8.3,8.3,3200.0,8.0795,8.0795,8.0698,8.0698,3200.0
2010-03-12 10:30:00,8.3,8.32,8.28,8.31,8000.0,8.0698,8.0892,8.0503,8.0795,8000.0
2010-03-12 10:35:00,8.31,8.33,8.31,8.33,2100.0,8.0795,8.0989,8.0795,8.0989,2100.0
2010-03-12 10:40:00,8.33,8.33,8.31,8.31,2900.0,8.0989,8.0989,8.0795,8.0795,2900.0
2010-03-12 10:45:00,8.31,8.31,8.28,8.28,1400.0,8.0795,8.0795,8.0503,8.0503,1400.0
2010-03-12 10:50:00,8.27,8.29,8.27,8.28,3700.0,8.0406,8.06,8.0406,8.0503,3700.0
2010-03-12 10:55:00,8.28,8.29,8.27,8.29,3700.0,8.0503,8.06,8.0406,8.06,3700.0
2010-03-12 11:00:00,8.28,8.29,8.26,8.27,3600.0,8.0503,8.06,8.0309,8.0406,3600.0
2010-03-12 11:05:00,8.27,8.29,8.27,8.29,4400.0,8.0406,8.06,8.0406,8.06,4400.0
2010-03-12 11:10:00,8.3,8.3,8.26,8.29,13700.0,8.0698,8.0698,8.0309,8.06,13700.0
2010-03-12 11:15:00,8.3,8.3,8.29,8.3,8200.0,8.0698,8.0698,8.06,8.0698,8200.0
2010-03-12 11:20:00,8.3,8.31,8.3,8.31,3000.0,8.0698,8.0795,8.0698,8.0795,3000.0
2010-03-12 11:25:00,8.31,8.31,8.3,8.31,300.0,8.0795,8.0795,8.0698,8.0795,300.0
2010-03-12 11:30:00,8.31,8.31,8.29,8.3,2200.0,8.0795,8.0795,8.06,8.0698,2200.0
2010-03-12 11:35:00,8.29,8.29,8.28,8.29,2400.0,8.06,8.06,8.0503,8.06,2400.0
2010-03-12 11:40:00,8.29,8.29,8.29,8.29,1000.0,8.06,8.06,8.06,8.06,1000.0
2010-03-12 11:45:00,8.29,8.29,8.27,8.27,2500.0,8.06,8.06,8.0406,8.0406,2500.0
2010-03-12 11:50:00,8.28,8.29,8.26,8.26,2800.0,8.0503,8.06,8.0309,8.0309,2800.0
2010-03-12 11:55:00,8.27,8.28,8.27,8.27,2700.0,8.0406,8.0503,8.0406,8.0406,2700.0
2010-03-12 12:00:00,8.27,8.28,8.26,8.28,2300.0,8.0406,8.0503,8.0309,8.0503,2300.0
2010-03-12 12:05:00,8.27,8.27,8.27,8.27,7400.0,8.0406,8.0406,8.0406,8.0406,7400.0
2010-03-12 12:10:00,8.27,8.28,8.26,8.27,5400.0,8.0406,8.0503,8.0309,8.0406,5400.0
2010-03-12 12:15:00,8.28,8.29,8.28,8.29,1400.0,8.0503,8.06,8.0503,8.06,1400.0
2010-03-12 12:20:00,8.29,8.32,8.28,8.32,7600.0,8.06,8.0892,8.0503,8.0892,7600.0
2010-03-12 12:25:00,8.33,8.33,8.32,8.32,1100.0,8.0989,8.0989,8.0892,8.0892,1100.0
2010-03-12 12:30:00,8.31,8.31,8.28,8.29,1900.0,8.0795,8.0795,8.0503,8.06,1900.0
2010-03-12 12:35:00,8.29,8.29,8.28,8.28,1200.0,8.06,8.06,8.0503,8.0503,1200.0
2010-03-12 12:40:00,8.29,8.29,8.27,8.29,5500.0,8.06,8.06,8.0406,8.06,5500.0
2010-03-12 12:45:00,8.29,8.29,8.29,8.29,900.0,8.06,8.06,8.06,8.06,900.0
2010-03-12 12:50:00,8.29,8.29,8.28,8.29,4600.0,8.06,8.06,8.0503,8.06,4600.0
2010-03-12 12:55:00,8.3,8.32,8.3,8.32,8000.0,8.0698,8.0892,8.0698,8.0892,8000.0
2010-03-12 13:00:00,8.32,8.33,8.32,8.33,1100.0,8.0892,8.0989,8.0892,8.0989,1100.0
2010-03-12 13:05:00,8.32,8.33,8.32,8.32,500.0,8.0892,8.0989,8.0892,8.0892,500.0
2010-03-12 13:10:00,8.33,8.33,8.33,8.33,900.0,8.0989,8.0989,8.0989,8.0989,900.0
2010-03-12 13:15:00,8.33,8.33,8.32,8.33,600.0,8.0989,8.0989,8.0892,8.0989,600.0
2010-03-12 13:20:00,8.33,8.33,8.32,8.32,1000.0,8.0989,8.0989,8.0892,8.0892,1000.0
2010-03-12 13:25:00,8.33,8.33,8.32,8.32,15200.0,8.0989,8.0989,8.0892,8.0892,15200.0
2010-03-12 13:30:00,8.33,8.33,8.32,8.33,6000.0,8.0989,8.0989,8.0892,8.0989,6000.0
2010-03-12 13:35:00,8.33,8.34,8.33,8.34,1500.0,8.0989,8.1086,8.0989,8.1086,1500.0
2010-03-12 13:40:00,8.34,8.34,8.34,8.34,1700.0,8.1086,8.1086,8.1086,8.1086,1700.0
2010-03-12 13:45:00,8.33,8.34,8.33,8.34,2300.0,8.0989,8.1086,8.0989,8.1086,2300.0
2010-03-12 13:50:00,8.33,8.34,8.33,8.34,600.0,8.0989,8.1086,8.0989,8.1086,600.0
2010-03-12 13:55:00,8.34,8.35,8.33,8.35,3500.0,8.1086,8.1184,8.0989,8.1184,3500.0
2010-03-12 14:00:00,8.35,8.35,8.34,8.34,1900.0,8.1184,8.1184,8.1086,8.1086,1900.0
2010-03-12 14:05:00,8.35,8.36,8.35,8.36,3900.0,8.1184,8.1281,8.1184,8.1281,3900.0
2010-03-12 14:10:00,8.36,8.36,8.35,8.35,1400.0,8.1281,8.1281,8.1184,8.1184,1400.0
2010-03-12 14:15:00,8.36,8.36,8.35,8.36,2200.0,8.1281,8.1281,8.1184,8.1281,2200.0
2010-03-12 14:20:00,8.35,8.36,8.35,8.35,4000.0,8.1184,8.1281,8.1184,8.1184,4000.0
2010-03-12 14:25:00,8.36,8.36,8.33,8.33,7700.0,8.1281,8.1281,8.0989,8.0989,7700.0
2010-03-12 14:30:00,8.33,8.34,8.32,8.32,4500.0,8.0989,8.1086,8.0892,8.0892,4500.0
2010-03-12 14:35:00,8.32,8.33,8.29,8.3,7100.0,8.0892,8.0989,8.06,8.0698,7100.0
2010-03-12 14:40:00,8.3,8.31,8.3,8.3,1400.0,8.0698,8.0795,8.0698,8.0698,1400.0
2010-03-12 14:45:00,8.3,8.31,8.3,8.31,2800.0,8.0698,8.0795,8.0698,8.0795,2800.0
2010-03-12 14:50:00,8.32,8.32,8.31,8.32,3600.0,8.0892,8.0892,8.0795,8.0892,3600.0
2010-03-12 14:55:00,8.32,8.32,8.3,8.31,7200.0,8.0892,8.0892,8.0698,8.0795,7200.0
2010-03-12 15:00:00,8.31,8.31,8.3,8.3,1000.0,8.0795,8.0795,8.0698,8.0698,1000.0
2010-03-12 15:05:00,8.31,8.33,8.31,8.33,6600.0,8.0795,8.0989,8.0795,8.0989,6600.0
2010-03-12 15:10:00,8.33,8.33,8.32,8.33,1200.0,8.0989,8.0989,8.0892,8.0989,1200.0
2010-03-12 15:15:00,8.32,8.33,8.32,8.32,8400.0,8.0892,8.0989,8.0892,8.0892,8400.0
2010-03-12 15:20:00,8.32,8.32,8.31,8.32,4800.0,8.0892,8.0892,8.0795,8.0892,4800.0
2010-03-12 15:25:00,8.31,8.32,8.31,8.31,1300.0,8.0795,8.0892,8.0795,8.0795,1300.0
2010-03-12 15:30:00,8.32,8.32,8.31,8.31,2500.0,8.0892,8.0892,8.0795,8.0795,2500.0
2010-03-12 15:35:00,8.31,8.33,8.31,8.32,8800.0,8.0795,8.0989,8.0795,8.0892,8800.0
2010-03-12 15:40:00,8.32,8.32,8.3,8.32,33600.0,8.0892,8.0892,8.0698,8.0892,33600.0
2010-03-12 15:45:00,8.32,8.38,8.32,8.38,26900.0,8.0892,8.1475,8.0892,8.1475,26900.0
2010-03-12 15:50:00,8.37,8.38,8.37,8.37,39000.0,8.1378,8.1475,8.1378,8.1378,39000.0
2010-03-12 15:55:00,8.38,8.42,8.37,8.41,61400.0,8.1475,8.1864,8.1378,8.1767,61400.0
2010-03-15 09:30:00,8.34,8.42,8.32,8.42,8500.0,8.1086,8.1864,8.0892,8.1864,8500.0
2010-03-15 09:35:00,8.4,8.4,8.26,8.27,14800.0,8.167,8.167,8.0309,8.0406,14800.0
2010-03-15 09:40:00,8.27,8.27,8.23,8.23,14200.0,8.0406,8.0406,8.0017,8.0017,14200.0
2010-03-15 09:45:00,8.23,8.26,8.23,8.26,17500.0,8.0017,8.0309,8.0017,8.0309,17500.0
2010-03-15 09:50:00,8.26,8.26,8.26,8.26,12500.0,8.0309,8.0309,8.0309,8.0309,12500.0
2010-03-15 09:55:00,8.24,8.24,8.23,8.23,2800.0,8.0114,8.0114,8.0017,8.0017,2800.0
2010-03-15 10:00:00,8.23,8.24,8.23,8.24,5500.0,8.0017,8.0114,8.0017,8.0114,5500.0
2010-03-15 10:05:00,8.23,8.25,8.23,8.24,5300.0,8.0017,8.0211,8.0017,8.0114,5300.0
2010-03-15 10:10:00,8.25,8.25,8.23,8.23,9500.0,8.0211,8.0211,8.0017,8.0017,9500.0
2010-03-15 10:15:00,8.24,8.25,8.23,8.25,5400.0,8.0114,8.0211,8.0017,8.0211,5400.0
2010-03-15 10:20:00,8.25,8.27,8.25,8.26,3200.0,8.0211,8.0406,8.0211,8.0309,3200.0
2010-03-15 10:25:00,8.27,8.27,8.26,8.26,6800.0,8.0406,8.0406,8.0309,8.0309,6800.0
2010-03-15 10:30:00,8.26,8.27,8.26,8.26,5700.0,8.0309,8.0406,8.0309,8.0309,5700.0
2010-03-15 10:35:00,8.26,8.26,8.25,8.26,500.0,8.0309,8.0309,8.0211,8.0309,500.0
2010-03-15 10:40:00,8.26,8.26,8.26,8.26,200.0,8.0309,8.0309,8.0309,8.0309,200.0
2010-03-15 10:45:00,8.26,8.26,8.24,8.24,4700.0,8.0309,8.0309,8.0114,8.0114,4700.0
2010-03-15 10:50:00,8.24,8.25,8.24,8.25,2100.0,8.0114,8.0211,8.0114,8.0211,2100.0
2010-03-15 10:55:00,8.25,8.25,8.23,8.23,5200.0,8.0211,8.0211,8.0017,8.0017,5200.0
2010-03-15 11:00:00,8.24,8.24,8.23,8.23,6400.0,8.0114,8.0114,8.0017,8.0017,6400.0
2010-03-15 11:05:00,8.23,8.24,8.23,8.23,3600.0,8.0017,8.0114,8.0017,8.0017,3600.0
2010-03-15 11:10:00,8.23,8.24,8.22,8.22,7300.0,8.0017,8.0114,7.992,7.992,7300.0
2010-03-15 11:15:00,8.22,8.22,8.14,8.15,23700.0,7.992,7.992,7.9142,7.9239,23700.0
2010-03-15 11:20:00,8.16,8.16,8.15,8.15,7700.0,7.9336,7.9336,7.9239,7.9239,7700.0
2010-03-15 11:25:00,8.14,8.16,8.14,8.16,8600.0,7.9142,7.9336,7.9142,7.9336,8600.0
2010-03-15 11:30:00,8.16,8.16,8.15,8.16,8400.0,7.9336,7.9336,7.9239,7.9336,8400.0
2010-03-15 11:35:00,8.16,8.17,8.16,8.16,3700.0,7.9336,7.9434,7.9336,7.9336,3700.0
2010-03-15 11:40:00,8.18,8.18,8.16,8.17,5700.0,7.9531,7.9531,7.9336,7.9434,5700.0
2010-03-15 11:45:00,8.17,8.17,8.16,8.16,2300.0,7.9434,7.9434,7.9336,7.9336,2300.0
2010-03-15 11:50:00,8.16,8.17,8.15,8.15,10300.0,7.9336,7.9434,7.9239,7.9239,10300.0
2010-03-15 11:55:00,8.15,8.18,8.15,8.15,23900.0,7.9239,7.9531,7.9239,7.9239,23900.0
2010-03-15 12:00:00,8.16,8.16,8.13,8.14,86100.0,7.9336,7.9336,7.9045,7.9142,86100.0
2010-03-15 12:05:00,8.14,8.16,8.14,8.16,4100.0,7.9142,7.9336,7.9142,7.9336,4100.0
2010-03-15 12:10:00,8.17,8.17,8.17,8.17,1300.0,7.9434,7.9434,7.9434,7.9434,1300.0
2010-03-15 12:15:00,8.17,8.18,8.17,8.18,700.0,7.9434,7.9531,7.9434,7.9531,700.0
2010-03-15 12:20:00,8.18,8.18,8.18,8.18,1300.0,7.9531,7.9531,7.9531,7.9531,1300.0
2010-03-15 12:25:00,8.18,8.2,8.17,8.19,2900.0,7.9531,7.9725,7.9434,7.9628,2900.0
2010-03-15 12:30:00,8.2,8.21,8.2,8.21,1000.0,7.9725,7.9823,7.9725,7.9823,1000.0
2010-03-15 12:35:00,8.21,8.22,8.2,8.22,1900.0,7.9823,7.992,7.9725,7.992,1900.0
2010-03-15 12:40:00,8.22,8.23,8.22,8.23,1500.0,7.992,8.0017,7.992,8.0017,1500.0
2010-03-15 12:45:00,8.23,8.23,8.22,8.23,500.0,8.0017,8.0017,7.992,8.0017,500.0
2010-03-15 12:50:00,8.22,8.23,8.22,8.23,2300.0,7.992,8.0017,7.992,8.0017,2300.0
2010-03-15 12:55:00,8.23,8.23,8.22,8.22,2000.0,8.0017,8.0017,7.992,7.992,2000.0
2010-03-15 13:00:00,8.22,8.22,8.21,8.22,1000.0,7.992,7.992,7.9823,7.992,1000.0
2010-03-15 13:05:00,8.21,8.23,8.21,8.23,3100.0,7.9823,8.0017,7.9823,8.0017,3100.0
2010-03-15 13:10:00,8.22,8.22,8.21,8.22,1400.0,7.992,7.992,7.9823,7.992,1400.0
2010-03-15 13:15:00,8.22,8.23,8.22,8.23,700.0,7.992,8.0017,7.992,8.0017,700.0
2010-03-15 13:20:00,8.22,8.23,8.21,8.21,3300.0,7.992,8.0017,7.9823,7.9823,3300.0
2010-03-15 13:25:00,8.22,8.22,8.22,8.22,1100.0,7.992,7.992,7.992,7.992,1100.0
2010-03-15 13:30:00,8.23,8.23,8.22,8.22,2500.0,8.0017,8.0017,7.992,7.992,2500.0
2010-03-15 13:35:00,8.22,8.23,8.21,8.22,8600.0,7.992,8.0017,7.9823,7.992,8600.0
2010-03-15 13:40:00,8.23,8.23,8.22,8.23,3000.0,8.0017,8.0017,7.992,8.0017,3000.0
2010-03-15 13:45:00,8.23,8.23,8.22,8.23,2000.0,8.0017,8.0017,7.992,8.0017,2000.0
2010-03-15 13:50:00,8.23,8.23,8.22,8.23,1900.0,8.0017,8.0017,7.992,8.0017,1900.0
2010-03-15 13:55:00,8.23,8.23,8.22,8.23,2000.0,8.0017,8.0017,7.992,8.0017,2000.0
2010-03-15 14:00:00,8.23,8.23,8.22,8.23,1800.0,8.0017,8.0017,7.992,8.0017,1800.0
2010-03-15 14:05:00,8.23,8.23,8.22,8.23,4000.0,8.0017,8.0017,7.992,8.0017,4000.0
2010-03-15 14:10:00,8.23,8.23,8.22,8.23,2300.0,8.0017,8.0017,7.992,8.0017,2300.0
2010-03-15 14:15:00,8.23,8.23,8.22,8.23,1400.0,8.0017,8.0017,7.992,8.0017,1400.0
2010-03-15 14:20:00,8.23,8.23,8.22,8.23,3200.0,8.0017,8.0017,7.992,8.0017,3200.0
2010-03-15 14:25:00,8.23,8.23,8.22,8.23,1900.0,8.0017,8.0017,7.992,8.0017,1900.0
2010-03-15 14:30:00,8.22,8.23,8.22,8.22,1400.0,7.992,8.0017,7.992,7.992,1400.0
2010-03-15 14:35:00,8.23,8.26,8.23,8.24,19700.0,8.0017,8.0309,8.0017,8.0114,19700.0
2010-03-15 14:40:00,8.23,8.25,8.23,8.25,2900.0,8.0017,8.0211,8.0017,8.0211,2900.0
2010-03-15 14:45:00,8.25,8.25,8.24,8.24,7300.0,8.0211,8.0211,8.0114,8.0114,7300.0
2010-03-15 14:50:00,8.24,8.25,8.24,8.24,7800.0,8.0114,8.0211,8.0114,8.0114,7800.0
2010-03-15 14:55:00,8.24,8.25,8.24,8.24,5100.0,8.0114,8.0211,8.0114,8.0114,5100.0
2010-03-15 15:00:00,8.25,8.25,8.24,8.24,2100.0,8.0211,8.0211,8.0114,8.0114,2100.0
2010-03-15 15:05:00,8.24,8.25,8.24,8.24,5400.0,8.0114,8.0211,8.0114,8.0114,5400.0
2010-03-15 15:10:00,8.24,8.27,8.24,8.26,9900.0,8.0114,8.0406,8.0114,8.0309,9900.0
2010-03-15 15:15:00,8.27,8.28,8.26,8.26,24000.0,8.0406,8.0503,8.0309,8.0309,24000.0
2010-03-15 15:20:00,8.26,8.27,8.25,8.25,30400.0,8.0309,8.0406,8.0211,8.0211,30400.0
2010-03-15 15:25:00,8.25,8.26,8.25,8.26,5300.0,8.0211,8.0309,8.0211,8.0309,5300.0
2010-03-15 15:30:00,8.25,8.26,8.25,8.26,11400.0,8.0211,8.0309,8.0211,8.0309,11400.0
2010-03-15 15:35:00,8.26,8.26,8.25,8.26,27600.0,8.0309,8.0309,8.0211,8.0309,27600.0
2010-03-15 15:40:00,8.25,8.26,8.25,8.26,7300.0,8.0211,8.0309,8.0211,8.0309,7300.0
2010-03-15 15:45:00,8.26,8.26,8.25,8.26,8900.0,8.0309,8.0309,8.0211,8.0309,8900.0
2010-03-15 15:50:00,8.26,8.26,8.25,8.26,7700.0,8.0309,8.0309,8.0211,8.0309,7700.0
2010-03-15 15:55:00,8.26,8.26,8.24,8.24,92800.0,8.0309,8.0309,8.0114,8.0114,92800.0
2010-03-16 09:30:00,8.29,8.29,8.26,8.27,800.0,8.06,8.06,8.0309,8.0406,800.0
2010-03-16 09:35:00,8.29,8.31,8.28,8.31,3700.0,8.06,8.0795,8.0503,8.0795,3700.0
2010-03-16 09:40:00,8.31,8.31,8.29,8.29,3600.0,8.0795,8.0795,8.06,8.06,3600.0
2010-03-16 09:45:00,8.29,8.3,8.28,8.28,3600.0,8.06,8.0698,8.0503,8.0503,3600.0
2010-03-16 09:50:00,8.27,8.28,8.27,8.28,600.0,8.0406,8.0503,8.0406,8.0503,600.0
2010-03-16 09:55:00,8.26,8.26,8.26,8.26,200.0,8.0309,8.0309,8.0309,8.0309,200.0
2010-03-16 10:00:00,8.26,8.27,8.26,8.26,900.0,8.0309,8.0406,8.0309,8.0309,900.0
2010-03-16 10:05:00,8.26,8.26,8.26,8.26,100.0,8.0309,8.0309,8.0309,8.0309,100.0
2010-03-16 10:10:00,8.26,8.26,8.2,8.2,14800.0,8.0309,8.0309,7.9725,7.9725,14800.0
2010-03-16 10:15:00,8.21,8.21,8.21,8.21,3900.0,7.9823,7.9823,7.9823,7.9823,3900.0
2010-03-16 10:20:00,8.2,8.21,8.2,8.2,600.0,7.9725,7.9823,7.9725,7.9725,600.0
2010-03-16 10:25:00,8.2,8.2,8.2,8.2,1200.0,7.9725,7.9725,7.9725,7.9725,1200.0
2010-03-16 10:30:00,8.2,8.24,8.19,8.19,23400.0,7.9725,8.0114,7.9628,7.9628,23400.0
2010-03-16 10:35:00,8.18,8.2,8.17,8.2,5400.0,7.9531,7.9725,7.9434,7.9725,5400.0
2010-03-16 10:40:00,8.2,8.22,8.19,8.22,3700.0,7.9725,7.992,7.9628,7.992,3700.0
2010-03-16 10:45:00,8.22,8.23,8.22,8.23,1300.0,7.992,8.0017,7.992,8.0017,1300.0
2010-03-16 10:50:00,8.23,8.23,8.23,8.23,1000.0,8.0017,8.0017,8.0017,8.0017,1000.0
2010-03-16 10:55:00,8.23,8.26,8.23,8.26,2000.0,8.0017,8.0309,8.0017,8.0309,2000.0
2010-03-16 11:00:00,8.25,8.25,8.25,8.25,1900.0,8.0211,8.0211,8.0211,8.0211,1900.0
2010-03-16 11:05:00,8.25,8.25,8.25,8.25,200.0,8.0211,8.0211,8.0211,8.0211,200.0
2010-03-16 11:10:00,8.24,8.24,8.23,8.23,1300.0,8.0114,8.0114,8.0017,8.0017,1300.0
2010-03-16 11:15:00,8.23,8.24,8.23,8.24,500.0,8.0017,8.0114,8.0017,8.0114,500.0
2010-03-16 11:20:00,8.24,8.25,8.22,8.22,2900.0,8.0114,8.0211,7.992,7.992,2900.0
2010-03-16 11:25:00,8.23,8.23,8.22,8.23,400.0,8.0017,8.0017,7.992,8.0017,400.0
2010-03-16 11:30:00,8.23,8.25,8.23,8.24,2200.0,8.0017,8.0211,8.0017,8.0114,2200.0
2010-03-16 11:35:00,8.24,8.27,8.24,8.26,2700.0,8.0114,8.0406,8.0114,8.0309,2700.0
2010-03-16 11:40:00,8.25,8.26,8.24,8.24,2200.0,8.0211,8.0309,8.0114,8.0114,2200.0
2010-03-16 11:45:00,8.24,8.24,8.23,8.23,200.0,8.0114,8.0114,8.0017,8.0017,200.0
2010-03-16 11:50:00,8.23,8.23,8.23,8.23,100.0,8.0017,8.0017,8.0017,8.0017,100.0
2010-03-16 11:55:00,8.23,8.23,8.22,8.22,400.0,8.0017,8.0017,7.992,7.992,400.0
2010-03-16 12:00:00,8.23,8.23,8.22,8.23,1800.0,8.0017,8.0017,7.992,8.0017,1800.0
2010-03-16 12:05:00,8.22,8.23,8.22,8.22,500.0,7.992,8.0017,7.992,7.992,500.0
2010-03-16 12:10:00,8.22,8.23,8.21,8.21,3300.0,7.992,8.0017,7.9823,7.9823,3300.0
2010-03-16 12:15:00,8.21,8.22,8.21,8.21,900.0,7.9823,7.992,7.9823,7.9823,900.0
2010-03-16 12:20:00,8.21,8.21,8.21,8.21,400.0,7.9823,7.9823,7.9823,7.9823,400.0
2010-03-16 12:25:00,8.21,8.22,8.21,8.22,3400.0,7.9823,7.992,7.9823,7.992,3400.0
2010-03-16 12:30:00,8.22,8.22,8.22,8.22,100.0,7.992,7.992,7.992,7.992,100.0
2010-03-16 12:35:00,8.22,8.22,8.21,8.22,1400.0,7.992,7.992,7.9823,7.992,1400.0
2010-03-16 12:40:00,8.21,8.22,8.18,8.18,7700.0,7.9823,7.992,7.9531,7.9531,7700.0
2010-03-16 12:45:00,8.18,8.18,8.18,8.18,400.0,7.9531,7.9531,7.9531,7.9531,400.0
2010-03-16 12:50:00,8.18,8.18,8.17,8.18,2300.0,7.9531,7.9531,7.9434,7.9531,2300.0
2010-03-16 12:55:00,8.18,8.18,8.18,8.18,500.0,7.9531,7.9531,7.9531,7.9531,500.0
2010-03-16 13:00:00,8.17,8.19,8.17,8.18,2800.0,7.9434,7.9628,7.9434,7.9531,2800.0
2010-03-16 13:05:00,8.19,8.19,8.19,8.19,300.0,7.9628,7.9628,7.9628,7.9628,300.0
2010-03-16 13:10:00,8.18,8.2,8.18,8.2,8800.0,7.9531,7.9725,7.9531,7.9725,8800.0
2010-03-16 13:15:00,8.2,8.2,8.19,8.19,1700.0,7.9725,7.9725,7.9628,7.9628,1700.0
2010-03-16 13:20:00,8.2,8.2,8.19,8.19,2400.0,7.9725,7.9725,7.9628,7.9628,2400.0
2010-03-16 13:25:00,8.19,8.19,8.19,8.19,700.0,7.9628,7.9628,7.9628,7.9628,700.0
2010-03-16 13:30:00,8.19,8.2,8.19,8.2,200.0,7.9628,7.9725,7.9628,7.9725,200.0
2010-03-16 13:35:00,8.19,8.2,8.19,8.19,300.0,7.9628,7.9725,7.9628,7.9628,300.0
2010-03-16 13:40:00,8.19,8.2,8.19,8.19,900.0,7.9628,7.9725,7.9628,7.9628,900.0
2010-03-16 13:45:00,8.2,8.2,8.19,8.19,400.0,7.9725,7.9725,7.9628,7.9628,400.0
2010-03-16 13:50:00,8.19,8.2,8.19,8.2,2800.0,7.9628,7.9725,7.9628,7.9725,2800.0
2010-03-16 13:55:00,8.21,8.22,8.21,8.21,2800.0,7.9823,7.992,7.9823,7.9823,2800.0
2010-03-16 14:00:00,8.21,8.22,8.2,8.21,4400.0,7.9823,7.992,7.9725,7.9823,4400.0
2010-03-16 14:05:00,8.21,8.21,8.2,8.21,1200.0,7.9823,7.9823,7.9725,7.9823,1200.0
2010-03-16 14:10:00,8.21,8.24,8.2,8.23,7800.0,7.9823,8.0114,7.9725,8.0017,7800.0
2010-03-16 14:15:00,8.23,8.23,8.21,8.22,3100.0,8.0017,8.0017,7.9823,7.992,3100.0
2010-03-16 14:20:00,8.22,8.24,8.22,8.23,4800.0,7.992,8.0114,7.992,8.0017,4800.0
2010-03-16 14:25:00,8.23,8.25,8.23,8.25,800.0,8.0017,8.0211,8.0017,8.0211,800.0
2010-03-16 14:30:00,8.24,8.24,8.23,8.24,3200.0,8.0114,8.0114,8.0017,8.0114,3200.0
2010-03-16 14:35:00,8.24,8.24,8.22,8.22,1900.0,8.0114,8.0114,7.992,7.992,1900.0
2010-03-16 14:40:00,8.22,8.23,8.21,8.21,3000.0,7.992,8.0017,7.9823,7.9823,3000.0
2010-03-16 14:45:00,8.21,8.21,8.19,8.21,6000.0,7.9823,7.9823,7.9628,7.9823,6000.0
2010-03-16 14:50:00,8.2,8.21,8.2,8.21,1100.0,7.9725,7.9823,7.9725,7.9823,1100.0
2010-03-16 14:55:00,8.21,8.23,8.2,8.22,6000.0,7.9823,8.0017,7.9725,7.992,6000.0
2010-03-16 15:00:00,8.23,8.23,8.2,8.21,14800.0,8.0017,8.0017,7.9725,7.9823,14800.0
2010-03-16 15:05:00,8.22,8.22,8.2,8.22,10600.0,7.992,7.992,7.9725,7.992,10600.0
2010-03-16 15:10:00,8.22,8.23,8.22,8.23,2900.0,7.992,8.0017,7.992,8.0017,2900.0
2010-03-16 15:15:00,8.23,8.25,8.23,8.24,1800.0,8.0017,8.0211,8.0017,8.0114,1800.0
2010-03-16 15:20:00,8.23,8.24,8.23,8.24,4500.0,8.0017,8.0114,8.0017,8.0114,4500.0
2010-03-16 15:25:00,8.24,8.24,8.22,8.22,11400.0,8.0114,8.0114,7.992,7.992,11400.0
2010-03-16 15:30:00,8.22,8.25,8.22,8.23,18200.0,7.992,8.0211,7.992,8.0017,18200.0
2010-03-16 15:35:00,8.22,8.24,8.21,8.22,18600.0,7.992,8.0114,7.9823,7.992,18600.0
2010-03-16 15:40:00,8.21,8.22,8.21,8.22,11000.0,7.9823,7.992,7.9823,7.992,11000.0
2010-03-16 15:45:00,8.21,8.22,8.21,8.21,2900.0,7.9823,7.992,7.9823,7.9823,2900.0
2010-03-16 15:50:00,8.22,8.23,8.21,8.23,6800.0,7.992,8.0017,7.9823,8.0017,6800.0
2010-03-16 15:55:00,8.23,8.25,8.22,8.24,27500.0,8.0017,8.0211,7.992,8.0114,27500.0
2010-03-17 09:30:00,8.25,8.28,8.25,8.28,3400.0,8.0211,8.0503,8.0211,8.0503,3400.0
2010-03-17 09:35:00,8.26,8.31,8.24,8.31,6300.0,8.0309,8.0795,8.0114,8.0795,6300.0
2010-03-17 09:40:00,8.28,8.3,8.27,8.3,1500.0,8.0503,8.0698,8.0406,8.0698,1500.0
2010-03-17 09:45:00,8.31,8.33,8.3,8.31,1000.0,8.0795,8.0989,8.0698,8.0795,1000.0
2010-03-17 09:50:00,8.31,8.32,8.29,8.29,5400.0,8.0795,8.0892,8.06,8.06,5400.0
2010-03-17 09:55:00,8.3,8.31,8.29,8.31,12000.0,8.0698,8.0795,8.06,8.0795,12000.0
2010-03-17 10:00:00,8.3,8.32,8.3,8.32,3300.0,8.0698,8.0892,8.0698,8.0892,3300.0
2010-03-17 10:05:00,8.32,8.32,8.3,8.31,3500.0,8.0892,8.0892,8.0698,8.0795,3500.0
2010-03-17 10:10:00,8.31,8.31,8.24,8.24,13400.0,8.0795,8.0795,8.0114,8.0114,13400.0
2010-03-17 10:15:00,8.24,8.26,8.24,8.24,7000.0,8.0114,8.0309,8.0114,8.0114,7000.0
2010-03-17 10:20:00,8.25,8.26,8.24,8.24,1800.0,8.0211,8.0309,8.0114,8.0114,1800.0
2010-03-17 10:25:00,8.25,8.25,8.24,8.24,3200.0,8.0211,8.0211,8.0114,8.0114,3200.0
2010-03-17 10:30:00,8.24,8.25,8.24,8.24,2400.0,8.0114,8.0211,8.0114,8.0114,2400.0
2010-03-17 10:35:00,8.24,8.25,8.22,8.24,6500.0,8.0114,8.0211,7.992,8.0114,6500.0
2010-03-17 10:40:00,8.23,8.24,8.22,8.24,5700.0,8.0017,8.0114,7.992,8.0114,5700.0
2010-03-17 10:45:00,8.24,8.25,8.22,8.25,9700.0,8.0114,8.0211,7.992,8.0211,9700.0
2010-03-17 10:50:00,8.25,8.25,8.23,8.24,4000.0,8.0211,8.0211,8.0017,8.0114,4000.0
2010-03-17 10:55:00,8.25,8.25,8.24,8.25,3500.0,8.0211,8.0211,8.0114,8.0211,3500.0
2010-03-17 11:00:00,8.24,8.24,8.22,8.22,5400.0,8.0114,8.0114,7.992,7.992,5400.0
2010-03-17 11:05:00,8.23,8.25,8.23,8.25,7700.0,8.0017,8.0211,8.0017,8.0211,7700.0
2010-03-17 11:10:00,8.25,8.25,8.24,8.24,6500.0,8.0211,8.0211,8.0114,8.0114,6500.0
2010-03-17 11:15:00,8.24,8.25,8.22,8.24,18800.0,8.0114,8.0211,7.992,8.0114,18800.0
2010-03-17 11:20:00,8.24,8.27,8.24,8.27,8500.0,8.0114,8.0406,8.0114,8.0406,8500.0
2010-03-17 11:25:00,8.26,8.27,8.24,8.24,5100.0,8.0309,8.0406,8.0114,8.0114,5100.0
2010-03-17 11:30:00,8.24,8.25,8.23,8.23,6700.0,8.0114,8.0211,8.0017,8.0017,6700.0
2010-03-17 11:35:00,8.24,8.24,8.23,8.23,4100.0,8.0114,8.0114,8.0017,8.0017,4100.0
2010-03-17 11:40:00,8.23,8.23,8.2,8.21,4800.0,8.0017,8.0017,7.9725,7.9823,4800.0
2010-03-17 11:45:00,8.21,8.22,8.2,8.22,6900.0,7.9823,7.992,7.9725,7.992,6900.0
2010-03-17 11:50:00,8.22,8.22,8.19,8.19,7900.0,7.992,7.992,7.9628,7.9628,7900.0
2010-03-17 11:55:00,8.2,8.2,8.19,8.2,13900.0,7.9725,7.9725,7.9628,7.9725,13900.0
2010-03-17 12:00:00,8.2,8.2,8.19,8.2,5400.0,7.9725,7.9725,7.9628,7.9725,5400.0
2010-03-17 12:05:00,8.2,8.2,8.19,8.2,3600.0,7.9725,7.9725,7.9628,7.9725,3600.0
2010-03-17 12:10:00,8.2,8.2,8.17,8.2,15000.0,7.9725,7.9725,7.9434,7.9725,15000.0
2010-03-17 12:15:00,8.19,8.2,8.18,8.2,6500.0,7.9628,7.9725,7.9531,7.9725,6500.0
2010-03-17 12:20:00,8.2,8.21,8.19,8.21,6300.0,7.9725,7.9823,7.9628,7.9823,6300.0
2010-03-17 12:25:00,8.21,8.21,8.2,8.2,4600.0,7.9823,7.9823,7.9725,7.9725,4600.0
2010-03-17 12:30:00,8.21,8.21,8.2,8.2,3100.0,7.9823,7.9823,7.9725,7.9725,3100.0
2010-03-17 12:35:00,8.21,8.21,8.2,8.21,2200.0,7.9823,7.9823,7.9725,7.9823,2200.0
2010-03-17 12:40:00,8.21,8.22,8.2,8.21,2800.0,7.9823,7.992,7.9725,7.9823,2800.0
2010-03-17 12:45:00,8.21,8.21,8.2,8.2,3200.0,7.9823,7.9823,7.9725,7.9725,3200.0
2010-03-17 12:50:00,8.2,8.21,8.2,8.21,400.0,7.9725,7.9823,7.9725,7.9823,400.0
2010-03-17 12:55:00,8.2,8.2,8.19,8.19,3500.0,7.9725,7.9725,7.9628,7.9628,3500.0
2010-03-17 13:00:00,8.2,8.2,8.19,8.19,3700.0,7.9725,7.9725,7.9628,7.9628,3700.0
2010-03-17 13:05:00,8.2,8.21,8.19,8.2,5000.0,7.9725,7.9823,7.9628,7.9725,5000.0
2010-03-17 13:10:00,8.21,8.21,8.2,8.21,2800.0,7.9823,7.9823,7.9725,7.9823,2800.0
2010-03-17 13:15:00,8.21,8.21,8.2,8.2,13700.0,7.9823,7.9823,7.9725,7.9725,13700.0
2010-03-17 13:20:00,8.21,8.22,8.2,8.21,7900.0,7.9823,7.992,7.9725,7.9823,7900.0
2010-03-17 13:25:00,8.21,8.23,8.21,8.21,8900.0,7.9823,8.0017,7.9823,7.9823,8900.0
2010-03-17 13:30:00,8.22,8.24,8.22,8.24,6300.0,7.992,8.0114,7.992,8.0114,6300.0
2010-03-17 13:35:00,8.24,8.26,8.24,8.25,6200.0,8.0114,8.0309,8.0114,8.0211,6200.0
2010-03-17 13:40:00,8.25,8.26,8.25,8.25,4700.0,8.0211,8.0309,8.0211,8.0211,4700.0
2010-03-17 13:45:00,8.25,8.27,8.25,8.26,9000.0,8.0211,8.0406,8.0211,8.0309,9000.0
2010-03-17 13:50:00,8.26,8.27,8.26,8.26,4300.0,8.0309,8.0406,8.0309,8.0309,4300.0
2010-03-17 13:55:00,8.26,8.27,8.26,8.26,3300.0,8.0309,8.0406,8.0309,8.0309,3300.0
2010-03-17 14:00:00,8.26,8.27,8.26,8.26,4100.0,8.0309,8.0406,8.0309,8.0309,4100.0
2010-03-17 14:05:00,8.26,8.26,8.25,8.25,3800.0,8.0309,8.0309,8.0211,8.0211,3800.0
2010-03-17 14:10:00,8.25,8.26,8.25,8.25,5200.0,8.0211,8.0309,8.0211,8.0211,5200.0
2010-03-17 14:15:00,8.26,8.26,8.25,8.26,2100.0,8.0309,8.0309,8.0211,8.0309,2100.0
2010-03-17 14:20:00,8.26,8.27,8.25,8.26,5400.0,8.0309,8.0406,8.0211,8.0309,5400.0
2010-03-17 14:25:00,8.25,8.26,8.25,8.25,8600.0,8.0211,8.0309,8.0211,8.0211,8600.0
2010-03-17 14:30:00,8.25,8.26,8.25,8.26,1000.0,8.0211,8.0309,8.0211,8.0309,1000.0
2010-03-17 14:35:00,8.25,8.26,8.25,8.26,3400.0,8.0211,8.0309,8.0211,8.0309,3400.0
2010-03-17 14:40:00,8.26,8.26,8.25,8.26,3800.0,8.0309,8.0309,8.0211,8.0309,3800.0
2010-03-17 14:45:00,8.25,8.26,8.25,8.25,3600.0,8.0211,8.0309,8.0211,8.0211,3600.0
2010-03-17 14:50:00,8.25,8.26,8.25,8.26,3800.0,8.0211,8.0309,8.0211,8.0309,3800.0
2010-03-17 14:55:00,8.25,8.25,8.24,8.24,10700.0,8.0211,8.0211,8.0114,8.0114,10700.0
2010-03-17 15:00:00,8.25,8.25,8.24,8.25,1100.0,8.0211,8.0211,8.0114,8.0211,1100.0
2010-03-17 15:05:00,8.24,8.26,8.24,8.25,8100.0,8.0114,8.0309,8.0114,8.0211,8100.0
2010-03-17 15:10:00,8.26,8.26,8.25,8.25,4900.0,8.0309,8.0309,8.0211,8.0211,4900.0
2010-03-17 15:15:00,8.25,8.26,8.24,8.24,7800.0,8.0211,8.0309,8.0114,8.0114,7800.0
2010-03-17 15:20:00,8.24,8.25,8.23,8.24,11700.0,8.0114,8.0211,8.0017,8.0114,11700.0
2010-03-17 15:25:00,8.23,8.24,8.23,8.24,6900.0,8.0017,8.0114,8.0017,8.0114,6900.0
2010-03-17 15:30:00,8.24,8.25,8.23,8.24,51200.0,8.0114,8.0211,8.0017,8.0114,51200.0
2010-03-17 15:35:00,8.24,8.25,8.24,8.25,6300.0,8.0114,8.0211,8.0114,8.0211,6300.0
2010-03-17 15:40:00,8.24,8.25,8.24,8.24,7100.0,8.0114,8.0211,8.0114,8.0114,7100.0
2010-03-17 15:45:00,8.24,8.25,8.24,8.25,18300.0,8.0114,8.0211,8.0114,8.0211,18300.0
2010-03-17 15:50:00,8.24,8.25,8.23,8.23,27000.0,8.0114,8.0211,8.0017,8.0017,27000.0
2010-03-17 15:55:00,8.23,8.24,8.23,8.24,17900.0,8.0017,8.0114,8.0017,8.0114,17900.0
2010-03-18 09:30:00,8.25,8.28,8.25,8.26,2200.0,8.0211,8.0503,8.0211,8.0309,2200.0
2010-03-18 09:35:00,8.28,8.29,8.26,8.26,900.0,8.0503,8.06,8.0309,8.0309,900.0
2010-03-18 09:40:00,8.25,8.25,8.22,8.23,1300.0,8.0211,8.0211,7.992,8.0017,1300.0
2010-03-18 09:45:00,8.25,8.25,8.23,8.23,3400.0,8.0211,8.0211,8.0017,8.0017,3400.0
2010-03-18 09:50:00,8.22,8.27,8.22,8.26,3500.0,7.992,8.0406,7.992,8.0309,3500.0
2010-03-18 09:55:00,8.26,8.26,8.25,8.26,500.0,8.0309,8.0309,8.0211,8.0309,500.0
2010-03-18 10:00:00,8.26,8.26,8.25,8.25,2700.0,8.0309,8.0309,8.0211,8.0211,2700.0
2010-03-18 10:05:00,8.23,8.23,8.22,8.22,1500.0,8.0017,8.0017,7.992,7.992,1500.0
2010-03-18 10:10:00,8.22,8.22,8.22,8.22,1700.0,7.992,7.992,7.992,7.992,1700.0
2010-03-18 10:15:00,8.22,8.23,8.22,8.23,3600.0,7.992,8.0017,7.992,8.0017,3600.0
2010-03-18 10:20:00,8.23,8.23,8.23,8.23,600.0,8.0017,8.0017,8.0017,8.0017,600.0
2010-03-18 10:25:00,8.24,8.24,8.22,8.22,600.0,8.0114,8.0114,7.992,7.992,600.0
2010-03-18 10:30:00,8.22,8.23,8.22,8.22,1400.0,7.992,8.0017,7.992,7.992,1400.0
2010-03-18 10:35:00,8.22,8.22,8.19,8.2,9000.0,7.992,7.992,7.9628,7.9725,9000.0
2010-03-18 10:40:00,8.2,8.2,8.19,8.19,1200.0,7.9725,7.9725,7.9628,7.9628,1200.0
2010-03-18 10:45:00,8.2,8.2,8.19,8.2,900.0,7.9725,7.9725,7.9628,7.9725,900.0
2010-03-18 10:50:00,8.2,8.2,8.19,8.19,2100.0,7.9725,7.9725,7.9628,7.9628,2100.0
2010-03-18 10:55:00,8.19,8.21,8.19,8.21,4600.0,7.9628,7.9823,7.9628,7.9823,4600.0
2010-03-18 11:00:00,8.2,8.21,8.2,8.2,4200.0,7.9725,7.9823,7.9725,7.9725,4200.0
2010-03-18 11:05:00,8.2,8.21,8.19,8.21,2100.0,7.9725,7.9823,7.9628,7.9823,2100.0
2010-03-18 11:10:00,8.21,8.22,8.2,8.22,3700.0,7.9823,7.992,7.9725,7.992,3700.0
2010-03-18 11:15:00,8.22,8.24,8.22,8.24,3300.0,7.992,8.0114,7.992,8.0114,3300.0
2010-03-18 11:20:00,8.24,8.24,8.23,8.24,1100.0,8.0114,8.0114,8.0017,8.0114,1100.0
2010-03-18 11:25:00,8.24,8.24,8.23,8.23,300.0,8.0114,8.0114,8.0017,8.0017,300.0
2010-03-18 11:30:00,8.24,8.24,8.22,8.22,6000.0,8.0114,8.0114,7.992,7.992,6000.0
2010-03-18 11:35:00,8.22,8.23,8.22,8.23,600.0,7.992,8.0017,7.992,8.0017,600.0
2010-03-18 11:40:00,8.22,8.23,8.22,8.23,2400.0,7.992,8.0017,7.992,8.0017,2400.0
2010-03-18 11:45:00,8.22,8.23,8.22,8.23,2900.0,7.992,8.0017,7.992,8.0017,2900.0
2010-03-18 11:50:00,8.23,8.25,8.23,8.24,13700.0,8.0017,8.0211,8.0017,8.0114,13700.0
2010-03-18 11:55:00,8.23,8.24,8.23,8.23,1600.0,8.0017,8.0114,8.0017,8.0017,1600.0
2010-03-18 12:00:00,8.22,8.23,8.22,8.22,6200.0,7.992,8.0017,7.992,7.992,6200.0
2010-03-18 12:05:00,8.22,8.3,8.22,8.27,46200.0,7.992,8.0698,7.992,8.0406,46200.0
2010-03-18 12:10:00,8.28,8.28,8.27,8.27,3800.0,8.0503,8.0503,8.0406,8.0406,3800.0
2010-03-18 12:15:00,8.27,8.27,8.24,8.24,3700.0,8.0406,8.0406,8.0114,8.0114,3700.0
2010-03-18 12:20:00,8.24,8.24,8.23,8.23,3000.0,8.0114,8.0114,8.0017,8.0017,3000.0
2010-03-18 12:25:00,8.23,8.23,8.23,8.23,100.0,8.0017,8.0017,8.0017,8.0017,100.0
2010-03-18 12:30:00,8.23,8.24,8.23,8.23,700.0,8.0017,8.0114,8.0017,8.0017,700.0
2010-03-18 12:35:00,8.23,8.23,8.23,8.23,500.0,8.0017,8.0017,8.0017,8.0017,500.0
2010-03-18 12:40:00,8.22,8.22,8.22,8.22,800.0,7.992,7.992,7.992,7.992,800.0
2010-03-18 12:45:00,8.22,8.23,8.22,8.22,2700.0,7.992,8.0017,7.992,7.992,2700.0
2010-03-18 12:50:00,8.22,8.23,8.2,8.2,4300.0,7.992,8.0017,7.9725,7.9725,4300.0
2010-03-18 12:55:00,8.2,8.21,8.2,8.21,1000.0,7.9725,7.9823,7.9725,7.9823,1000.0
2010-03-18 13:00:00,8.21,8.21,8.2,8.2,700.0,7.9823,7.9823,7.9725,7.9725,700.0
2010-03-18 13:05:00,8.2,8.2,8.19,8.19,5000.0,7.9725,7.9725,7.9628,7.9628,5000.0
2010-03-18 13:10:00,8.19,8.19,8.19,8.19,600.0,7.9628,7.9628,7.9628,7.9628,600.0
2010-03-18 13:15:00,8.19,8.2,8.18,8.18,14900.0,7.9628,7.9725,7.9531,7.9531,14900.0
2010-03-18 13:20:00,8.19,8.19,8.18,8.18,400.0,7.9628,7.9628,7.9531,7.9531,400.0
2010-03-18 13:25:00,8.18,8.18,8.16,8.16,1900.0,7.9531,7.9531,7.9336,7.9336,1900.0
2010-03-18 13:30:00,8.16,8.18,8.15,8.16,15300.0,7.9336,7.9531,7.9239,7.9336,15300.0
2010-03-18 13:35:00,8.16,8.16,8.15,8.15,2100.0,7.9336,7.9336,7.9239,7.9239,2100.0
2010-03-18 13:40:00,8.16,8.17,8.15,8.15,4100.0,7.9336,7.9434,7.9239,7.9239,4100.0
2010-03-18 13:45:00,8.15,8.16,8.15,8.15,500.0,7.9239,7.9336,7.9239,7.9239,500.0
2010-03-18 13:50:00,8.16,8.16,8.15,8.15,3700.0,7.9336,7.9336,7.9239,7.9239,3700.0
2010-03-18 13:55:00,8.15,8.16,8.15,8.16,6300.0,7.9239,7.9336,7.9239,7.9336,6300.0
2010-03-18 14:00:00,8.15,8.17,8.15,8.15,2600.0,7.9239,7.9434,7.9239,7.9239,2600.0
2010-03-18 14:05:00,8.16,8.16,8.15,8.16,1100.0,7.9336,7.9336,7.9239,7.9336,1100.0
2010-03-18 14:10:00,8.15,8.16,8.15,8.16,1500.0,7.9239,7.9336,7.9239,7.9336,1500.0
2010-03-18 14:15:00,8.16,8.16,8.15,8.15,9000.0,7.9336,7.9336,7.9239,7.9239,9000.0
2010-03-18 14:20:00,8.16,8.16,8.13,8.14,2300.0,7.9336,7.9336,7.9045,7.9142,2300.0
2010-03-18 14:25:00,8.14,8.14,8.13,8.14,1200.0,7.9142,7.9142,7.9045,7.9142,1200.0
2010-03-18 14:30:00,8.14,8.14,8.13,8.14,10200.0,7.9142,7.9142,7.9045,7.9142,10200.0
2010-03-18 14:35:00,8.14,8.14,8.13,8.14,1400.0,7.9142,7.9142,7.9045,7.9142,1400.0
2010-03-18 14:40:00,8.14,8.16,8.14,8.16,10200.0,7.9142,7.9336,7.9142,7.9336,10200.0
2010-03-18 14:45:00,8.15,8.16,8.15,8.16,500.0,7.9239,7.9336,7.9239,7.9336,500.0
2010-03-18 14:50:00,8.16,8.16,8.14,8.14,3000.0,7.9336,7.9336,7.9142,7.9142,3000.0
2010-03-18 14:55:00,8.14,8.14,8.13,8.13,3100.0,7.9142,7.9142,7.9045,7.9045,3100.0
2010-03-18 15:00:00,8.13,8.14,8.13,8.13,3500.0,7.9045,7.9142,7.9045,7.9045,3500.0
2010-03-18 15:05:00,8.14,8.14,8.12,8.12,3400.0,7.9142,7.9142,7.8948,7.8948,3400.0
2010-03-18 15:10:00,8.13,8.13,8.11,8.11,6400.0,7.9045,7.9045,7.885,7.885,6400.0
2010-03-18 15:15:00,8.11,8.13,8.11,8.13,9400.0,7.885,7.9045,7.885,7.9045,9400.0
2010-03-18 15:20:00,8.12,8.13,8.11,8.11,4900.0,7.8948,7.9045,7.885,7.885,4900.0
2010-03-18 15:25:00,8.12,8.12,8.11,8.11,5400.0,7.8948,7.8948,7.885,7.885,5400.0
2010-03-18 15:30:00,8.11,8.12,8.11,8.11,7200.0,7.885,7.8948,7.885,7.885,7200.0
2010-03-18 15:35:00,8.11,8.14,8.11,8.14,12800.0,7.885,7.9142,7.885,7.9142,12800.0
2010-03-18 15:40:00,8.13,8.14,8.12,8.13,13600.0,7.9045,7.9142,7.8948,7.9045,13600.0
2010-03-18 15:45:00,8.13,8.14,8.12,8.14,17900.0,7.9045,7.9142,7.8948,7.9142,17900.0
2010-03-18 15:50:00,8.14,8.16,8.14,8.16,14400.0,7.9142,7.9336,7.9142,7.9336,14400.0
2010-03-18 15:55:00,8.16,8.16,8.15,8.16,20300.0,7.9336,7.9336,7.9239,7.9336,20300.0
2010-03-19 09:30:00,8.17,8.28,8.09,8.27,140300.0,7.9434,8.0503,7.8656,8.0406,140300.0
2010-03-19 09:35:00,8.27,8.28,8.24,8.24,8000.0,8.0406,8.0503,8.0114,8.0114,8000.0
2010-03-19 09:40:00,8.24,8.25,8.2,8.23,18900.0,8.0114,8.0211,7.9725,8.0017,18900.0
2010-03-19 09:45:00,8.21,8.21,8.16,8.18,12000.0,7.9823,7.9823,7.9336,7.9531,12000.0
2010-03-19 09:50:00,8.17,8.23,8.17,8.22,6500.0,7.9434,8.0017,7.9434,7.992,6500.0
2010-03-19 09:55:00,8.22,8.26,8.22,8.25,7300.0,7.992,8.0309,7.992,8.0211,7300.0
2010-03-19 10:00:00,8.25,8.25,8.19,8.22,3500.0,8.0211,8.0211,7.9628,7.992,3500.0
2010-03-19 10:05:00,8.2,8.22,8.11,8.11,18600.0,7.9725,7.992,7.885,7.885,18600.0
2010-03-19 10:10:00,8.12,8.14,8.11,8.12,5500.0,7.8948,7.9142,7.885,7.8948,5500.0
2010-03-19 10:15:00,8.11,8.11,8.07,8.08,5600.0,7.885,7.885,7.8461,7.8559,5600.0
2010-03-19 10:20:00,8.08,8.1,8.03,8.04,10900.0,7.8559,7.8753,7.8072,7.817,10900.0
2010-03-19 10:25:00,8.04,8.06,8.03,8.06,5300.0,7.817,7.8364,7.8072,7.8364,5300.0
2010-03-19 10:30:00,8.06,8.06,8.03,8.04,5400.0,7.8364,7.8364,7.8072,7.817,5400.0
2010-03-19 10:35:00,8.04,8.08,8.03,8.08,4800.0,7.817,7.8559,7.8072,7.8559,4800.0
2010-03-19 10:40:00,8.08,8.08,8.07,8.08,4100.0,7.8559,7.8559,7.8461,7.8559,4100.0
2010-03-19 10:45:00,8.08,8.12,8.07,8.12,2800.0,7.8559,7.8948,7.8461,7.8948,2800.0
2010-03-19 10:50:00,8.12,8.12,8.11,8.12,1900.0,7.8948,7.8948,7.885,7.8948,1900.0
2010-03-19 10:55:00,8.12,8.12,8.11,8.12,2300.0,7.8948,7.8948,7.885,7.8948,2300.0
2010-03-19 11:00:00,8.11,8.12,8.11,8.11,7100.0,7.885,7.8948,7.885,7.885,7100.0
2010-03-19 11:05:00,8.11,8.12,8.1,8.11,10900.0,7.885,7.8948,7.8753,7.885,10900.0
2010-03-19 11:10:00,8.11,8.11,8.02,8.03,10400.0,7.885,7.885,7.7975,7.8072,10400.0
2010-03-19 11:15:00,8.04,8.05,8.03,8.04,5500.0,7.817,7.8267,7.8072,7.817,5500.0
2010-03-19 11:20:00,8.05,8.07,8.05,8.07,4000.0,7.8267,7.8461,7.8267,7.8461,4000.0
2010-03-19 11:25:00,8.07,8.07,8.06,8.07,2500.0,7.8461,7.8461,7.8364,7.8461,2500.0
2010-03-19 11:30:00,8.06,8.07,8.05,8.07,7700.0,7.8364,7.8461,7.8267,7.8461,7700.0
2010-03-19 11:35:00,8.07,8.07,8.06,8.07,2900.0,7.8461,7.8461,7.8364,7.8461,2900.0
2010-03-19 11:40:00,8.07,8.1,8.07,8.07,6100.0,7.8461,7.8753,7.8461,7.8461,6100.0
2010-03-19 11:45:00,8.07,8.08,8.06,8.08,6000.0,7.8461,7.8559,7.8364,7.8559,6000.0
2010-03-19 11:50:00,8.08,8.1,8.07,8.08,5200.0,7.8559,7.8753,7.8461,7.8559,5200.0
2010-03-19 11:55:00,8.08,8.1,8.08,8.1,1800.0,7.8559,7.8753,7.8559,7.8753,1800.0
2010-03-19 12:00:00,8.1,8.1,8.07,8.07,5100.0,7.8753,7.8753,7.8461,7.8461,5100.0
2010-03-19 12:05:00,8.07,8.07,8.07,8.07,3200.0,7.8461,7.8461,7.8461,7.8461,3200.0
2010-03-19 12:10:00,8.07,8.08,8.06,8.08,4700.0,7.8461,7.8559,7.8364,7.8559,4700.0
2010-03-19 12:15:00,8.07,8.07,8.05,8.05,1500.0,7.8461,7.8461,7.8267,7.8267,1500.0
2010-03-19 12:20:00,8.05,8.05,8.03,8.03,2500.0,7.8267,7.8267,7.8072,7.8072,2500.0
2010-03-19 12:25:00,8.04,8.04,8.03,8.03,2500.0,7.817,7.817,7.8072,7.8072,2500.0
2010-03-19 12:30:00,8.03,8.03,8.02,8.03,2000.0,7.8072,7.8072,7.7975,7.8072,2000.0
2010-03-19 12:35:00,8.02,8.03,8.02,8.03,2000.0,7.7975,7.8072,7.7975,7.8072,2000.0
2010-03-19 12:40:00,8.02,8.04,8.02,8.04,7300.0,7.7975,7.817,7.7975,7.817,7300.0
2010-03-19 12:45:00,8.03,8.04,8.03,8.04,2300.0,7.8072,7.817,7.8072,7.817,2300.0
2010-03-19 12:50:00,8.04,8.04,8.03,8.04,2900.0,7.817,7.817,7.8072,7.817,2900.0
2010-03-19 12:55:00,8.04,8.04,8.01,8.02,5200.0,7.817,7.817,7.7878,7.7975,5200.0
2010-03-19 13:00:00,8.01,8.04,8.01,8.04,2600.0,7.7878,7.817,7.7878,7.817,2600.0
2010-03-19 13:05:00,8.04,8.06,8.03,8.05,11800.0,7.817,7.8364,7.8072,7.8267,11800.0
2010-03-19 13:10:00,8.05,8.05,8.04,8.05,900.0,7.8267,7.8267,7.817,7.8267,900.0
2010-03-19 13:15:00,8.05,8.05,8.05,8.05,700.0,7.8267,7.8267,7.8267,7.8267,700.0
2010-03-19 13:20:00,8.05,8.05,8.05,8.05,600.0,7.8267,7.8267,7.8267,7.8267,600.0
2010-03-19 13:25:00,8.05,8.05,8.04,8.05,900.0,7.8267,7.8267,7.817,7.8267,900.0
2010-03-19 13:30:00,8.04,8.04,8.03,8.03,6200.0,7.817,7.817,7.8072,7.8072,6200.0
2010-03-19 13:35:00,8.03,8.03,8.03,8.03,2100.0,7.8072,7.8072,7.8072,7.8072,2100.0
2010-03-19 13:40:00,8.04,8.05,8.04,8.04,2700.0,7.817,7.8267,7.817,7.817,2700.0
2010-03-19 13:45:00,8.04,8.05,8.03,8.04,7900.0,7.817,7.8267,7.8072,7.817,7900.0
2010-03-19 13:50:00,8.03,8.04,8.03,8.04,4500.0,7.8072,7.817,7.8072,7.817,4500.0
2010-03-19 13:55:00,8.04,8.04,8.03,8.04,300.0,7.817,7.817,7.8072,7.817,300.0
2010-03-19 14:00:00,8.04,8.05,8.03,8.05,4400.0,7.817,7.8267,7.8072,7.8267,4400.0
2010-03-19 14:05:00,8.05,8.05,8.04,8.05,2400.0,7.8267,7.8267,7.817,7.8267,2400.0
2010-03-19 14:10:00,8.04,8.05,8.04,8.04,1900.0,7.817,7.8267,7.817,7.817,1900.0
2010-03-19 14:15:00,8.04,8.05,8.03,8.03,1700.0,7.817,7.8267,7.8072,7.8072,1700.0
2010-03-19 14:20:00,8.03,8.06,8.03,8.05,11800.0,7.8072,7.8364,7.8072,7.8267,11800.0
2010-03-19 14:25:00,8.06,8.07,8.05,8.07,5100.0,7.8364,7.8461,7.8267,7.8461,5100.0
2010-03-19 14:30:00,8.06,8.07,8.06,8.06,3000.0,7.8364,7.8461,7.8364,7.8364,3000.0
2010-03-19 14:35:00,8.06,8.07,8.05,8.06,6100.0,7.8364,7.8461,7.8267,7.8364,6100.0
2010-03-19 14:40:00,8.06,8.06,8.05,8.05,2500.0,7.8364,7.8364,7.8267,7.8267,2500.0
2010-03-19 14:45:00,8.05,8.06,8.05,8.05,2500.0,7.8267,7.8364,7.8267,7.8267,2500.0
2010-03-19 14:50:00,8.05,8.06,8.04,8.05,2800.0,7.8267,7.8364,7.817,7.8267,2800.0
2010-03-19 14:55:00,8.05,8.05,8.04,8.05,3500.0,7.8267,7.8267,7.817,7.8267,3500.0
2010-03-19 15:00:00,8.05,8.05,8.03,8.04,9000.0,7.8267,7.8267,7.8072,7.817,9000.0
2010-03-19 15:05:00,8.04,8.04,8.01,8.01,43100.0,7.817,7.817,7.7878,7.7878,43100.0
2010-03-19 15:10:00,8.01,8.02,8.01,8.02,9600.0,7.7878,7.7975,7.7878,7.7975,9600.0
2010-03-19 15:15:00,8.01,8.02,8.01,8.02,1500.0,7.7878,7.7975,7.7878,7.7975,1500.0
2010-03-19 15:20:00,8.02,8.02,8.01,8.01,3300.0,7.7975,7.7975,7.7878,7.7878,3300.0
2010-03-19 15:25:00,8.02,8.02,8.01,8.02,5000.0,7.7975,7.7975,7.7878,7.7975,5000.0
2010-03-19 15:30:00,8.01,8.02,7.97,7.97,16600.0,7.7878,7.7975,7.7489,7.7489,16600.0
2010-03-19 15:35:00,7.97,7.99,7.97,7.99,26100.0,7.7489,7.7684,7.7489,7.7684,26100.0
2010-03-19 15:40:00,7.99,8.0,7.98,7.98,14600.0,7.7684,7.7781,7.7586,7.7586,14600.0
2010-03-19 15:45:00,7.99,7.99,7.96,7.96,36700.0,7.7684,7.7684,7.7392,7.7392,36700.0
2010-03-19 15:50:00,7.97,7.97,7.94,7.95,57200.0,7.7489,7.7489,7.7197,7.7295,57200.0
2010-03-19 15:55:00,7.95,7.96,7.94,7.95,71800.0,7.7295,7.7392,7.7197,7.7295,71800.0
2010-03-22 09:30:00,7.88,7.94,7.85,7.91,18400.0,7.6614,7.7197,7.6322,7.6906,18400.0
2010-03-22 09:35:00,7.91,7.91,7.87,7.87,8300.0,7.6906,7.6906,7.6517,7.6517,8300.0
2010-03-22 09:40:00,7.88,7.9,7.83,7.9,11500.0,7.6614,7.6809,7.6128,7.6809,11500.0
2010-03-22 09:45:00,7.91,7.96,7.9,7.96,5800.0,7.6906,7.7392,7.6809,7.7392,5800.0
2010-03-22 09:50:00,7.95,8.0,7.95,7.99,5700.0,7.7295,7.7781,7.7295,7.7684,5700.0
2010-03-22 09:55:00,8.0,8.0,7.99,7.99,7300.0,7.7781,7.7781,7.7684,7.7684,7300.0
2010-03-22 10:00:00,7.99,8.0,7.98,7.98,5500.0,7.7684,7.7781,7.7586,7.7586,5500.0
2010-03-22 10:05:00,7.98,7.99,7.96,7.98,4100.0,7.7586,7.7684,7.7392,7.7586,4100.0
2010-03-22 10:10:00,7.98,7.99,7.96,7.98,49200.0,7.7586,7.7684,7.7392,7.7586,49200.0
2010-03-22 10:15:00,7.97,7.97,7.97,7.97,600.0,7.7489,7.7489,7.7489,7.7489,600.0
2010-03-22 10:20:00,7.98,8.03,7.97,8.02,30800.0,7.7586,7.8072,7.7489,7.7975,30800.0
2010-03-22 10:25:00,8.02,8.07,8.02,8.06,5300.0,7.7975,7.8461,7.7975,7.8364,5300.0
2010-03-22 10:30:00,8.06,8.08,8.06,8.07,2000.0,7.8364,7.8559,7.8364,7.8461,2000.0
2010-03-22 10:35:00,8.07,8.08,8.06,8.08,4200.0,7.8461,7.8559,7.8364,7.8559,4200.0
2010-03-22 10:40:00,8.08,8.1,8.07,8.1,9100.0,7.8559,7.8753,7.8461,7.8753,9100.0
2010-03-22 10:45:00,8.1,8.1,8.09,8.1,4600.0,7.8753,7.8753,7.8656,7.8753,4600.0
2010-03-22 10:50:00,8.1,8.15,8.1,8.14,7800.0,7.8753,7.9239,7.8753,7.9142,7800.0
2010-03-22 10:55:00,8.14,8.15,8.13,8.13,2900.0,7.9142,7.9239,7.9045,7.9045,2900.0
2010-03-22 11:00:00,8.13,8.14,8.12,8.12,3300.0,7.9045,7.9142,7.8948,7.8948,3300.0
2010-03-22 11:05:00,8.13,8.14,8.13,8.14,2300.0,7.9045,7.9142,7.9045,7.9142,2300.0
2010-03-22 11:10:00,8.13,8.15,8.13,8.14,6800.0,7.9045,7.9239,7.9045,7.9142,6800.0
2010-03-22 11:15:00,8.14,8.14,8.13,8.13,300.0,7.9142,7.9142,7.9045,7.9045,300.0
2010-03-22 11:20:00,8.13,8.14,8.1,8.11,19300.0,7.9045,7.9142,7.8753,7.885,19300.0
2010-03-22 11:25:00,8.11,8.12,8.11,8.11,800.0,7.885,7.8948,7.885,7.885,800.0
2010-03-22 11:30:00,8.11,8.12,8.06,8.06,9100.0,7.885,7.8948,7.8364,7.8364,9100.0
2010-03-22 11:35:00,8.06,8.07,8.04,8.06,13700.0,7.8364,7.8461,7.817,7.8364,13700.0
2010-03-22 11:40:00,8.06,8.06,8.05,8.05,1700.0,7.8364,7.8364,7.8267,7.8267,1700.0
2010-03-22 11:45:00,8.06,8.06,8.04,8.04,7200.0,7.8364,7.8364,7.817,7.817,7200.0
2010-03-22 11:50:00,8.05,8.06,8.04,8.05,2000.0,7.8267,7.8364,7.817,7.8267,2000.0
2010-03-22 11:55:00,8.06,8.07,8.06,8.07,1000.0,7.8364,7.8461,7.8364,7.8461,1000.0
2010-03-22 12:00:00,8.07,8.07,8.05,8.06,1000.0,7.8461,7.8461,7.8267,7.8364,1000.0
2010-03-22 12:05:00,8.06,8.06,8.05,8.05,4200.0,7.8364,7.8364,7.8267,7.8267,4200.0
2010-03-22 12:10:00,8.05,8.06,8.05,8.06,900.0,7.8267,7.8364,7.8267,7.8364,900.0
2010-03-22 12:15:00,8.06,8.06,8.05,8.06,2500.0,7.8364,7.8364,7.8267,7.8364,2500.0
2010-03-22 12:20:00,8.05,8.06,8.05,8.06,700.0,7.8267,7.8364,7.8267,7.8364,700.0
2010-03-22 12:25:00,8.06,8.06,8.05,8.05,400.0,7.8364,7.8364,7.8267,7.8267,400.0
2010-03-22 12:30:00,8.06,8.06,8.04,8.04,8500.0,7.8364,7.8364,7.817,7.817,8500.0
2010-03-22 12:35:00,8.05,8.05,8.03,8.03,1700.0,7.8267,7.8267,7.8072,7.8072,1700.0
2010-03-22 12:40:00,8.04,8.06,8.04,8.06,7900.0,7.817,7.8364,7.817,7.8364,7900.0
2010-03-22 12:45:00,8.05,8.06,8.04,8.04,2900.0,7.8267,7.8364,7.817,7.817,2900.0
2010-03-22 12:50:00,8.05,8.09,8.05,8.09,6300.0,7.8267,7.8656,7.8267,7.8656,6300.0
2010-03-22 12:55:00,8.09,8.09,8.08,8.09,3200.0,7.8656,7.8656,7.8559,7.8656,3200.0
2010-03-22 13:00:00,8.09,8.11,8.08,8.11,7400.0,7.8656,7.885,7.8559,7.885,7400.0
2010-03-22 13:05:00,8.1,8.1,8.08,8.09,3400.0,7.8753,7.8753,7.8559,7.8656,3400.0
2010-03-22 13:10:00,8.1,8.11,8.09,8.1,1000.0,7.8753,7.885,7.8656,7.8753,1000.0
2010-03-22 13:15:00,8.1,8.11,8.1,8.11,900.0,7.8753,7.885,7.8753,7.885,900.0
2010-03-22 13:20:00,8.11,8.11,8.1,8.1,2600.0,7.885,7.885,7.8753,7.8753,2600.0
2010-03-22 13:25:00,8.1,8.1,8.09,8.09,1700.0,7.8753,7.8753,7.8656,7.8656,1700.0
2010-03-22 13:30:00,8.09,8.1,8.09,8.1,700.0,7.8656,7.8753,7.8656,7.8753,700.0
2010-03-22 13:35:00,8.09,8.1,8.09,8.09,300.0,7.8656,7.8753,7.8656,7.8656,300.0
2010-03-22 13:40:00,8.09,8.1,8.08,8.09,4200.0,7.8656,7.8753,7.8559,7.8656,4200.0
2010-03-22 13:45:00,8.09,8.1,8.09,8.1,2500.0,7.8656,7.8753,7.8656,7.8753,2500.0
2010-03-22 13:50:00,8.09,8.09,8.08,8.08,4800.0,7.8656,7.8656,7.8559,7.8559,4800.0
2010-03-22 13:55:00,8.09,8.09,8.07,8.07,4700.0,7.8656,7.8656,7.8461,7.8461,4700.0
2010-03-22 14:00:00,8.08,8.08,8.05,8.07,5400.0,7.8559,7.8559,7.8267,7.8461,5400.0
2010-03-22 14:05:00,8.07,8.07,8.03,8.03,11800.0,7.8461,7.8461,7.8072,7.8072,11800.0
2010-03-22 14:10:00,8.04,8.04,8.03,8.03,13900.0,7.817,7.817,7.8072,7.8072,13900.0
2010-03-22 14:15:00,8.04,8.05,8.03,8.03,8300.0,7.817,7.8267,7.8072,7.8072,8300.0
2010-03-22 14:20:00,8.04,8.04,8.02,8.02,10500.0,7.817,7.817,7.7975,7.7975,10500.0
2010-03-22 14:25:00,8.02,8.04,8.02,8.03,12000.0,7.7975,7.817,7.7975,7.8072,12000.0
2010-03-22 14:30:00,8.04,8.08,8.03,8.08,9200.0,7.817,7.8559,7.8072,7.8559,9200.0
2010-03-22 14:35:00,8.07,8.1,8.07,8.1,14100.0,7.8461,7.8753,7.8461,7.8753,14100.0
2010-03-22 14:40:00,8.09,8.09,8.08,8.08,3000.0,7.8656,7.8656,7.8559,7.8559,3000.0
2010-03-22 14:45:00,8.08,8.1,8.08,8.08,7400.0,7.8559,7.8753,7.8559,7.8559,7400.0
2010-03-22 14:50:00,8.09,8.09,8.07,8.07,11700.0,7.8656,7.8656,7.8461,7.8461,11700.0
2010-03-22 14:55:00,8.07,8.07,8.05,8.05,7800.0,7.8461,7.8461,7.8267,7.8267,7800.0
2010-03-22 15:00:00,8.05,8.08,8.05,8.05,9500.0,7.8267,7.8559,7.8267,7.8267,9500.0
2010-03-22 15:05:00,8.05,8.05,8.02,8.03,12500.0,7.8267,7.8267,7.7975,7.8072,12500.0
2010-03-22 15:10:00,8.03,8.04,8.02,8.03,23100.0,7.8072,7.817,7.7975,7.8072,23100.0
2010-03-22 15:15:00,8.03,8.03,8.01,8.03,39100.0,7.8072,7.8072,7.7878,7.8072,39100.0
2010-03-22 15:20:00,8.02,8.03,8.0,8.02,20800.0,7.7975,7.8072,7.7781,7.7975,20800.0
2010-03-22 15:25:00,8.02,8.02,7.99,7.99,29000.0,7.7975,7.7975,7.7684,7.7684,29000.0
2010-03-22 15:30:00,8.0,8.01,7.99,8.01,37000.0,7.7781,7.7878,7.7684,7.7878,37000.0
2010-03-22 15:35:00,8.01,8.01,7.99,7.99,25600.0,7.7878,7.7878,7.7684,7.7684,25600.0
2010-03-22 15:40:00,8.0,8.0,7.98,7.98,38400.0,7.7781,7.7781,7.7586,7.7586,38400.0
2010-03-22 15:45:00,7.98,8.0,7.98,8.0,47800.0,7.7586,7.7781,7.7586,7.7781,47800.0
2010-03-22 15:50:00,8.0,8.0,7.97,7.98,49400.0,7.7781,7.7781,7.7489,7.7586,49400.0
2010-03-22 15:55:00,7.98,7.99,7.97,7.97,86200.0,7.7586,7.7684,7.7489,7.7489,86200.0
2010-03-23 09:30:00,8.0,8.04,8.0,8.03,15900.0,7.7781,7.817,7.7781,7.8072,15900.0
2010-03-23 09:35:00,8.02,8.05,8.01,8.05,3100.0,7.7975,7.8267,7.7878,7.8267,3100.0
2010-03-23 09:40:00,8.06,8.07,8.02,8.07,4100.0,7.8364,7.8461,7.7975,7.8461,4100.0
2010-03-23 09:45:00,8.05,8.06,8.02,8.06,42300.0,7.8267,7.8364,7.7975,7.8364,42300.0
2010-03-23 09:50:00,8.07,8.11,8.06,8.1,9800.0,7.8461,7.885,7.8364,7.8753,9800.0
2010-03-23 09:55:00,8.1,8.11,8.1,8.1,2100.0,7.8753,7.885,7.8753,7.8753,2100.0
2010-03-23 10:00:00,8.11,8.14,8.07,8.08,14300.0,7.885,7.9142,7.8461,7.8559,14300.0
2010-03-23 10:05:00,8.12,8.13,8.1,8.13,2700.0,7.8948,7.9045,7.8753,7.9045,2700.0
2010-03-23 10:10:00,8.14,8.14,8.13,8.13,3100.0,7.9142,7.9142,7.9045,7.9045,3100.0
2010-03-23 10:15:00,8.14,8.15,8.14,8.14,4800.0,7.9142,7.9239,7.9142,7.9142,4800.0
2010-03-23 10:20:00,8.15,8.2,8.15,8.2,11400.0,7.9239,7.9725,7.9239,7.9725,11400.0
2010-03-23 10:25:00,8.2,8.25,8.19,8.25,34500.0,7.9725,8.0211,7.9628,8.0211,34500.0
2010-03-23 10:30:00,8.26,8.27,8.24,8.25,20500.0,8.0309,8.0406,8.0114,8.0211,20500.0
2010-03-23 10:35:00,8.24,8.24,8.22,8.22,1300.0,8.0114,8.0114,7.992,7.992,1300.0
2010-03-23 10:40:00,8.22,8.22,8.19,8.19,1400.0,7.992,7.992,7.9628,7.9628,1400.0
2010-03-23 10:45:00,8.2,8.22,8.19,8.21,9600.0,7.9725,7.992,7.9628,7.9823,9600.0
2010-03-23 10:50:00,8.21,8.22,8.17,8.18,5900.0,7.9823,7.992,7.9434,7.9531,5900.0
2010-03-23 10:55:00,8.17,8.17,8.15,8.15,1200.0,7.9434,7.9434,7.9239,7.9239,1200.0
2010-03-23 11:00:00,8.16,8.17,8.15,8.16,6200.0,7.9336,7.9434,7.9239,7.9336,6200.0
2010-03-23 11:05:00,8.16,8.16,8.13,8.15,6400.0,7.9336,7.9336,7.9045,7.9239,6400.0
2010-03-23 11:10:00,8.15,8.17,8.14,8.16,2300.0,7.9239,7.9434,7.9142,7.9336,2300.0
2010-03-23 11:15:00,8.18,8.18,8.16,8.16,2300.0,7.9531,7.9531,7.9336,7.9336,2300.0
2010-03-23 11:20:00,8.17,8.17,8.16,8.16,1200.0,7.9434,7.9434,7.9336,7.9336,1200.0
2010-03-23 11:25:00,8.16,8.17,8.14,8.17,6200.0,7.9336,7.9434,7.9142,7.9434,6200.0
2010-03-23 11:30:00,8.17,8.19,8.17,8.19,2400.0,7.9434,7.9628,7.9434,7.9628,2400.0
2010-03-23 11:35:00,8.18,8.19,8.15,8.15,5600.0,7.9531,7.9628,7.9239,7.9239,5600.0
2010-03-23 11:40:00,8.15,8.15,8.14,8.14,2000.0,7.9239,7.9239,7.9142,7.9142,2000.0
2010-03-23 11:45:00,8.15,8.18,8.15,8.17,3500.0,7.9239,7.9531,7.9239,7.9434,3500.0
2010-03-23 11:50:00,8.16,8.17,8.15,8.16,4400.0,7.9336,7.9434,7.9239,7.9336,4400.0
2010-03-23 11:55:00,8.16,8.17,8.16,8.16,3900.0,7.9336,7.9434,7.9336,7.9336,3900.0
2010-03-23 12:00:00,8.17,8.19,8.16,8.19,5500.0,7.9434,7.9628,7.9336,7.9628,5500.0
2010-03-23 12:05:00,8.18,8.18,8.14,8.17,7800.0,7.9531,7.9531,7.9142,7.9434,7800.0
2010-03-23 12:10:00,8.18,8.2,8.18,8.19,3400.0,7.9531,7.9725,7.9531,7.9628,3400.0
2010-03-23 12:15:00,8.19,8.19,8.16,8.19,3700.0,7.9628,7.9628,7.9336,7.9628,3700.0
2010-03-23 12:20:00,8.19,8.19,8.19,8.19,300.0,7.9628,7.9628,7.9628,7.9628,300.0
2010-03-23 12:25:00,8.19,8.21,8.19,8.21,3000.0,7.9628,7.9823,7.9628,7.9823,3000.0
2010-03-23 12:30:00,8.2,8.2,8.2,8.2,1100.0,7.9725,7.9725,7.9725,7.9725,1100.0
2010-03-23 12:35:00,8.19,8.2,8.19,8.19,500.0,7.9628,7.9725,7.9628,7.9628,500.0
2010-03-23 12:40:00,8.19,8.19,8.18,8.19,400.0,7.9628,7.9628,7.9531,7.9628,400.0
2010-03-23 12:45:00,8.18,8.18,8.17,8.18,800.0,7.9531,7.9531,7.9434,7.9531,800.0
2010-03-23 12:50:00,8.18,8.18,8.17,8.17,800.0,7.9531,7.9531,7.9434,7.9434,800.0
2010-03-23 12:55:00,8.17,8.18,8.16,8.17,1000.0,7.9434,7.9531,7.9336,7.9434,1000.0
2010-03-23 13:00:00,8.16,8.17,8.16,8.16,300.0,7.9336,7.9434,7.9336,7.9336,300.0
2010-03-23 13:05:00,8.16,8.18,8.16,8.18,3600.0,7.9336,7.9531,7.9336,7.9531,3600.0
2010-03-23 13:10:00,8.18,8.18,8.18,8.18,0.0,7.9531,7.9531,7.9531,7.9531,0.0
2010-03-23 13:15:00,8.18,8.18,8.18,8.18,0.0,7.9531,7.9531,7.9531,7.9531,0.0
2010-03-23 13:20:00,8.18,8.2,8.18,8.19,6300.0,7.9531,7.9725,7.9531,7.9628,6300.0
2010-03-23 13:25:00,8.19,8.2,8.19,8.19,3800.0,7.9628,7.9725,7.9628,7.9628,3800.0
2010-03-23 13:30:00,8.19,8.2,8.18,8.2,45700.0,7.9628,7.9725,7.9531,7.9725,45700.0
2010-03-23 13:35:00,8.21,8.23,8.2,8.23,8200.0,7.9823,8.0017,7.9725,8.0017,8200.0
2010-03-23 13:40:00,8.22,8.23,8.22,8.23,1600.0,7.992,8.0017,7.992,8.0017,1600.0
2010-03-23 13:45:00,8.23,8.23,8.22,8.23,700.0,8.0017,8.0017,7.992,8.0017,700.0
2010-03-23 13:50:00,8.22,8.23,8.22,8.23,2000.0,7.992,8.0017,7.992,8.0017,2000.0
2010-03-23 13:55:00,8.23,8.23,8.21,8.22,7200.0,8.0017,8.0017,7.9823,7.992,7200.0
2010-03-23 14:00:00,8.22,8.23,8.21,8.21,2900.0,7.992,8.0017,7.9823,7.9823,2900.0
2010-03-23 14:05:00,8.21,8.23,8.21,8.23,3200.0,7.9823,8.0017,7.9823,8.0017,3200.0
2010-03-23 14:10:00,8.22,8.23,8.22,8.23,2200.0,7.992,8.0017,7.992,8.0017,2200.0
2010-03-23 14:15:00,8.23,8.23,8.23,8.23,300.0,8.0017,8.0017,8.0017,8.0017,300.0
2010-03-23 14:20:00,8.22,8.28,8.22,8.28,16300.0,7.992,8.0503,7.992,8.0503,16300.0
2010-03-23 14:25:00,8.28,8.31,8.27,8.31,10800.0,8.0503,8.0795,8.0406,8.0795,10800.0
2010-03-23 14:30:00,8.3,8.31,8.3,8.3,6000.0,8.0698,8.0795,8.0698,8.0698,6000.0
2010-03-23 14:35:00,8.3,8.31,8.3,8.31,4700.0,8.0698,8.0795,8.0698,8.0795,4700.0
2010-03-23 14:40:00,8.3,8.32,8.3,8.32,5200.0,8.0698,8.0892,8.0698,8.0892,5200.0
2010-03-23 14:45:00,8.33,8.33,8.31,8.31,1800.0,8.0989,8.0989,8.0795,8.0795,1800.0
2010-03-23 14:50:00,8.3,8.31,8.3,8.31,3100.0,8.0698,8.0795,8.0698,8.0795,3100.0
2010-03-23 14:55:00,8.31,8.32,8.3,8.31,5200.0,8.0795,8.0892,8.0698,8.0795,5200.0
2010-03-23 15:00:00,8.31,8.32,8.3,8.3,5000.0,8.0795,8.0892,8.0698,8.0698,5000.0
2010-03-23 15:05:00,8.31,8.33,8.31,8.32,18000.0,8.0795,8.0989,8.0795,8.0892,18000.0
2010-03-23 15:10:00,8.33,8.35,8.32,8.35,8700.0,8.0989,8.1184,8.0892,8.1184,8700.0
2010-03-23 15:15:00,8.35,8.37,8.34,8.34,27400.0,8.1184,8.1378,8.1086,8.1086,27400.0
2010-03-23 15:20:00,8.33,8.39,8.33,8.37,29700.0,8.0989,8.1573,8.0989,8.1378,29700.0
2010-03-23 15:25:00,8.38,8.39,8.36,8.37,10900.0,8.1475,8.1573,8.1281,8.1378,10900.0
2010-03-23 15:30:00,8.37,8.37,8.35,8.35,8200.0,8.1378,8.1378,8.1184,8.1184,8200.0
2010-03-23 15:35:00,8.36,8.37,8.35,8.37,15100.0,8.1281,8.1378,8.1184,8.1378,15100.0
2010-03-23 15:40:00,8.37,8.37,8.34,8.34,15900.0,8.1378,8.1378,8.1086,8.1086,15900.0
2010-03-23 15:45:00,8.34,8.35,8.31,8.34,59900.0,8.1086,8.1184,8.0795,8.1086,59900.0
2010-03-23 15:50:00,8.34,8.35,8.31,8.32,39500.0,8.1086,8.1184,8.0795,8.0892,39500.0
2010-03-23 15:55:00,8.33,8.41,8.33,8.39,322700.0,8.0989,8.1767,8.0989,8.1573,322700.0
2010-03-24 09:30:00,8.35,8.39,8.32,8.32,14600.0,8.1184,8.1573,8.0892,8.0892,14600.0
2010-03-24 09:35:00,8.36,8.36,8.33,8.33,2300.0,8.1281,8.1281,8.0989,8.0989,2300.0
2010-03-24 09:40:00,8.33,8.33,8.26,8.26,3500.0,8.0989,8.0989,8.0309,8.0309,3500.0
2010-03-24 09:45:00,8.26,8.29,8.26,8.28,5600.0,8.0309,8.06,8.0309,8.0503,5600.0
2010-03-24 09:50:00,8.28,8.31,8.28,8.3,2400.0,8.0503,8.0795,8.0503,8.0698,2400.0
2010-03-24 09:55:00,8.3,8.31,8.27,8.27,4200.0,8.0698,8.0795,8.0406,8.0406,4200.0
2010-03-24 10:00:00,8.27,8.3,8.25,8.29,4700.0,8.0406,8.0698,8.0211,8.06,4700.0
2010-03-24 10:05:00,8.3,8.33,8.3,8.33,3300.0,8.0698,8.0989,8.0698,8.0989,3300.0
2010-03-24 10:10:00,8.33,8.36,8.33,8.35,5200.0,8.0989,8.1281,8.0989,8.1184,5200.0
2010-03-24 10:15:00,8.35,8.39,8.35,8.38,7500.0,8.1184,8.1573,8.1184,8.1475,7500.0
2010-03-24 10:20:00,8.39,8.42,8.38,8.41,15400.0,8.1573,8.1864,8.1475,8.1767,15400.0
2010-03-24 10:25:00,8.41,8.41,8.38,8.38,9800.0,8.1767,8.1767,8.1475,8.1475,9800.0
2010-03-24 10:30:00,8.38,8.45,8.38,8.45,16100.0,8.1475,8.2156,8.1475,8.2156,16100.0
2010-03-24 10:35:00,8.45,8.48,8.44,8.48,25200.0,8.2156,8.2448,8.2059,8.2448,25200.0
2010-03-24 10:40:00,8.48,8.49,8.47,8.48,27400.0,8.2448,8.2545,8.235,8.2448,27400.0
2010-03-24 10:45:00,8.47,8.49,8.46,8.48,16300.0,8.235,8.2545,8.2253,8.2448,16300.0
2010-03-24 10:50:00,8.48,8.48,8.44,8.45,10500.0,8.2448,8.2448,8.2059,8.2156,10500.0
2010-03-24 10:55:00,8.44,8.45,8.42,8.44,7600.0,8.2059,8.2156,8.1864,8.2059,7600.0
2010-03-24 11:00:00,8.43,8.43,8.4,8.42,4900.0,8.1962,8.1962,8.167,8.1864,4900.0
2010-03-24 11:05:00,8.41,8.41,8.4,8.4,2600.0,8.1767,8.1767,8.167,8.167,2600.0
2010-03-24 11:10:00,8.39,8.4,8.37,8.37,5000.0,8.1573,8.167,8.1378,8.1378,5000.0
2010-03-24 11:15:00,8.37,8.38,8.37,8.38,5800.0,8.1378,8.1475,8.1378,8.1475,5800.0
2010-03-24 11:20:00,8.37,8.42,8.37,8.41,92900.0,8.1378,8.1864,8.1378,8.1767,92900.0
2010-03-24 11:25:00,8.41,8.43,8.41,8.43,16400.0,8.1767,8.1962,8.1767,8.1962,16400.0
2010-03-24 11:30:00,8.43,8.43,8.41,8.42,5800.0,8.1962,8.1962,8.1767,8.1864,5800.0
2010-03-24 11:35:00,8.42,8.42,8.41,8.42,2300.0,8.1864,8.1864,8.1767,8.1864,2300.0
2010-03-24 11:40:00,8.41,8.43,8.41,8.42,6700.0,8.1767,8.1962,8.1767,8.1864,6700.0
2010-03-24 11:45:00,8.41,8.45,8.37,8.44,25200.0,8.1767,8.2156,8.1378,8.2059,25200.0
2010-03-24 11:50:00,8.44,8.45,8.44,8.44,2300.0,8.2059,8.2156,8.2059,8.2059,2300.0
2010-03-24 11:55:00,8.45,8.49,8.44,8.48,25000.0,8.2156,8.2545,8.2059,8.2448,25000.0
2010-03-24 12:00:00,8.48,8.49,8.48,8.48,10200.0,8.2448,8.2545,8.2448,8.2448,10200.0
2010-03-24 12:05:00,8.48,8.49,8.48,8.48,8100.0,8.2448,8.2545,8.2448,8.2448,8100.0
2010-03-24 12:10:00,8.48,8.48,8.47,8.48,4400.0,8.2448,8.2448,8.235,8.2448,4400.0
2010-03-24 12:15:00,8.48,8.49,8.48,8.48,9500.0,8.2448,8.2545,8.2448,8.2448,9500.0
2010-03-24 12:20:00,8.48,8.49,8.47,8.48,16400.0,8.2448,8.2545,8.235,8.2448,16400.0
2010-03-24 12:25:00,8.48,8.49,8.47,8.48,5700.0,8.2448,8.2545,8.235,8.2448,5700.0
2010-03-24 12:30:00,8.49,8.49,8.48,8.48,10400.0,8.2545,8.2545,8.2448,8.2448,10400.0
2010-03-24 12:35:00,8.48,8.48,8.46,8.46,3200.0,8.2448,8.2448,8.2253,8.2253,3200.0
2010-03-24 12:40:00,8.47,8.47,8.46,8.46,1300.0,8.235,8.235,8.2253,8.2253,1300.0
2010-03-24 12:45:00,8.46,8.47,8.45,8.47,7900.0,8.2253,8.235,8.2156,8.235,7900.0
2010-03-24 12:50:00,8.46,8.46,8.45,8.45,1400.0,8.2253,8.2253,8.2156,8.2156,1400.0
2010-03-24 12:55:00,8.46,8.46,8.45,8.45,1200.0,8.2253,8.2253,8.2156,8.2156,1200.0
2010-03-24 13:00:00,8.45,8.46,8.42,8.42,9000.0,8.2156,8.2253,8.1864,8.1864,9000.0
2010-03-24 13:05:00,8.43,8.43,8.41,8.43,3600.0,8.1962,8.1962,8.1767,8.1962,3600.0
2010-03-24 13:10:00,8.43,8.44,8.41,8.44,5700.0,8.1962,8.2059,8.1767,8.2059,5700.0
2010-03-24 13:15:00,8.44,8.47,8.43,8.47,33100.0,8.2059,8.235,8.1962,8.235,33100.0
2010-03-24 13:20:00,8.47,8.47,8.45,8.45,5500.0,8.235,8.235,8.2156,8.2156,5500.0
2010-03-24 13:25:00,8.45,8.45,8.45,8.45,700.0,8.2156,8.2156,8.2156,8.2156,700.0
2010-03-24 13:30:00,8.45,8.45,8.45,8.45,3200.0,8.2156,8.2156,8.2156,8.2156,3200.0
2010-03-24 13:35:00,8.45,8.46,8.44,8.45,6200.0,8.2156,8.2253,8.2059,8.2156,6200.0
2010-03-24 13:40:00,8.46,8.46,8.45,8.45,600.0,8.2253,8.2253,8.2156,8.2156,600.0
2010-03-24 13:45:00,8.45,8.46,8.44,8.45,21800.0,8.2156,8.2253,8.2059,8.2156,21800.0
2010-03-24 13:50:00,8.44,8.46,8.44,8.45,4400.0,8.2059,8.2253,8.2059,8.2156,4400.0
2010-03-24 13:55:00,8.45,8.47,8.44,8.47,22200.0,8.2156,8.235,8.2059,8.235,22200.0
2010-03-24 14:00:00,8.47,8.47,8.45,8.45,3700.0,8.235,8.235,8.2156,8.2156,3700.0
2010-03-24 14:05:00,8.45,8.47,8.45,8.47,4100.0,8.2156,8.235,8.2156,8.235,4100.0
2010-03-24 14:10:00,8.47,8.47,8.45,8.47,4600.0,8.235,8.235,8.2156,8.235,4600.0
2010-03-24 14:15:00,8.47,8.47,8.46,8.47,2400.0,8.235,8.235,8.2253,8.235,2400.0
2010-03-24 14:20:00,8.47,8.47,8.46,8.46,1600.0,8.235,8.235,8.2253,8.2253,1600.0
2010-03-24 14:25:00,8.47,8.47,8.45,8.46,5100.0,8.235,8.235,8.2156,8.2253,5100.0
2010-03-24 14:30:00,8.45,8.47,8.45,8.46,6300.0,8.2156,8.235,8.2156,8.2253,6300.0
2010-03-24 14:35:00,8.46,8.46,8.44,8.45,8700.0,8.2253,8.2253,8.2059,8.2156,8700.0
2010-03-24 14:40:00,8.45,8.46,8.45,8.46,2700.0,8.2156,8.2253,8.2156,8.2253,2700.0
2010-03-24 14:45:00,8.45,8.46,8.45,8.45,3900.0,8.2156,8.2253,8.2156,8.2156,3900.0
2010-03-24 14:50:00,8.45,8.46,8.45,8.45,4400.0,8.2156,8.2253,8.2156,8.2156,4400.0
2010-03-24 14:55:00,8.45,8.46,8.45,8.45,6200.0,8.2156,8.2253,8.2156,8.2156,6200.0
2010-03-24 15:00:00,8.44,8.46,8.44,8.45,17000.0,8.2059,8.2253,8.2059,8.2156,17000.0
2010-03-24 15:05:00,8.45,8.46,8.45,8.45,7500.0,8.2156,8.2253,8.2156,8.2156,7500.0
2010-03-24 15:10:00,8.46,8.46,8.43,8.44,42800.0,8.2253,8.2253,8.1962,8.2059,42800.0
2010-03-24 15:15:00,8.44,8.44,8.41,8.43,31800.0,8.2059,8.2059,8.1767,8.1962,31800.0
2010-03-24 15:20:00,8.43,8.45,8.41,8.44,88500.0,8.1962,8.2156,8.1767,8.2059,88500.0
2010-03-24 15:25:00,8.44,8.45,8.43,8.43,52300.0,8.2059,8.2156,8.1962,8.1962,52300.0
2010-03-24 15:30:00,8.43,8.45,8.43,8.45,26400.0,8.1962,8.2156,8.1962,8.2156,26400.0
2010-03-24 15:35:00,8.45,8.45,8.45,8.45,35200.0,8.2156,8.2156,8.2156,8.2156,35200.0
2010-03-24 15:40:00,8.45,8.46,8.45,8.45,31200.0,8.2156,8.2253,8.2156,8.2156,31200.0
2010-03-24 15:45:00,8.45,8.46,8.45,8.45,30500.0,8.2156,8.2253,8.2156,8.2156,30500.0
2010-03-24 15:50:00,8.45,8.46,8.45,8.46,28900.0,8.2156,8.2253,8.2156,8.2253,28900.0
2010-03-24 15:55:00,8.45,8.46,8.45,8.45,50200.0,8.2156,8.2253,8.2156,8.2156,50200.0
2010-03-25 09:30:00,8.52,8.55,8.52,8.53,8700.0,8.2837,8.3128,8.2837,8.2934,8700.0
2010-03-25 09:35:00,8.55,8.7,8.54,8.68,57900.0,8.3128,8.4587,8.3031,8.4392,57900.0
2010-03-25 09:40:00,8.66,8.66,8.56,8.57,18700.0,8.4198,8.4198,8.3225,8.3323,18700.0
2010-03-25 09:45:00,8.57,8.58,8.53,8.53,7400.0,8.3323,8.342,8.2934,8.2934,7400.0
2010-03-25 09:50:00,8.53,8.54,8.52,8.52,3100.0,8.2934,8.3031,8.2837,8.2837,3100.0
2010-03-25 09:55:00,8.53,8.58,8.53,8.56,3000.0,8.2934,8.342,8.2934,8.3225,3000.0
2010-03-25 10:00:00,8.56,8.57,8.54,8.54,3700.0,8.3225,8.3323,8.3031,8.3031,3700.0
2010-03-25 10:05:00,8.54,8.56,8.49,8.54,20500.0,8.3031,8.3225,8.2545,8.3031,20500.0
2010-03-25 10:10:00,8.54,8.54,8.51,8.51,3800.0,8.3031,8.3031,8.2739,8.2739,3800.0
2010-03-25 10:15:00,8.51,8.51,8.49,8.49,1000.0,8.2739,8.2739,8.2545,8.2545,1000.0
2010-03-25 10:20:00,8.51,8.55,8.51,8.55,4200.0,8.2739,8.3128,8.2739,8.3128,4200.0
2010-03-25 10:25:00,8.54,8.54,8.49,8.5,4500.0,8.3031,8.3031,8.2545,8.2642,4500.0
2010-03-25 10:30:00,8.51,8.55,8.51,8.52,4000.0,8.2739,8.3128,8.2739,8.2837,4000.0
2010-03-25 10:35:00,8.52,8.54,8.52,8.54,1900.0,8.2837,8.3031,8.2837,8.3031,1900.0
2010-03-25 10:40:00,8.55,8.55,8.5,8.54,3400.0,8.3128,8.3128,8.2642,8.3031,3400.0
2010-03-25 10:45:00,8.52,8.54,8.52,8.53,5600.0,8.2837,8.3031,8.2837,8.2934,5600.0
2010-03-25 10:50:00,8.53,8.53,8.5,8.5,1500.0,8.2934,8.2934,8.2642,8.2642,1500.0
2010-03-25 10:55:00,8.5,8.51,8.49,8.49,3100.0,8.2642,8.2739,8.2545,8.2545,3100.0
2010-03-25 11:00:00,8.5,8.53,8.5,8.51,5800.0,8.2642,8.2934,8.2642,8.2739,5800.0
2010-03-25 11:05:00,8.51,8.54,8.51,8.52,4900.0,8.2739,8.3031,8.2739,8.2837,4900.0
2010-03-25 11:10:00,8.51,8.58,8.51,8.58,6200.0,8.2739,8.342,8.2739,8.342,6200.0
2010-03-25 11:15:00,8.57,8.57,8.55,8.56,3300.0,8.3323,8.3323,8.3128,8.3225,3300.0
2010-03-25 11:20:00,8.57,8.59,8.56,8.57,3300.0,8.3323,8.3517,8.3225,8.3323,3300.0
2010-03-25 11:25:00,8.58,8.59,8.56,8.59,18500.0,8.342,8.3517,8.3225,8.3517,18500.0
2010-03-25 11:30:00,8.59,8.62,8.58,8.62,17200.0,8.3517,8.3809,8.342,8.3809,17200.0
2010-03-25 11:35:00,8.61,8.62,8.6,8.61,9600.0,8.3712,8.3809,8.3614,8.3712,9600.0
2010-03-25 11:40:00,8.61,8.61,8.6,8.61,8000.0,8.3712,8.3712,8.3614,8.3712,8000.0
2010-03-25 11:45:00,8.61,8.61,8.6,8.61,6200.0,8.3712,8.3712,8.3614,8.3712,6200.0
2010-03-25 11:50:00,8.61,8.63,8.6,8.63,13400.0,8.3712,8.3906,8.3614,8.3906,13400.0
2010-03-25 11:55:00,8.62,8.67,8.61,8.67,18900.0,8.3809,8.4295,8.3712,8.4295,18900.0
2010-03-25 12:00:00,8.66,8.66,8.64,8.65,7700.0,8.4198,8.4198,8.4003,8.41,7700.0
2010-03-25 12:05:00,8.64,8.65,8.63,8.65,7600.0,8.4003,8.41,8.3906,8.41,7600.0
2010-03-25 12:10:00,8.64,8.67,8.64,8.66,14900.0,8.4003,8.4295,8.4003,8.4198,14900.0
2010-03-25 12:15:00,8.65,8.67,8.64,8.64,16100.0,8.41,8.4295,8.4003,8.4003,16100.0
2010-03-25 12:20:00,8.64,8.64,8.63,8.63,5500.0,8.4003,8.4003,8.3906,8.3906,5500.0
2010-03-25 12:25:00,8.63,8.64,8.63,8.64,1200.0,8.3906,8.4003,8.3906,8.4003,1200.0
2010-03-25 12:30:00,8.64,8.64,8.64,8.64,1900.0,8.4003,8.4003,8.4003,8.4003,1900.0
2010-03-25 12:35:00,8.64,8.66,8.64,8.65,4300.0,8.4003,8.4198,8.4003,8.41,4300.0
2010-03-25 12:40:00,8.65,8.66,8.65,8.66,3600.0,8.41,8.4198,8.41,8.4198,3600.0
2010-03-25 12:45:00,8.66,8.69,8.66,8.68,7000.0,8.4198,8.4489,8.4198,8.4392,7000.0
2010-03-25 12:50:00,8.67,8.69,8.66,8.66,15100.0,8.4295,8.4489,8.4198,8.4198,15100.0
2010-03-25 12:55:00,8.66,8.66,8.65,8.65,3800.0,8.4198,8.4198,8.41,8.41,3800.0
2010-03-25 13:00:00,8.65,8.65,8.63,8.65,9600.0,8.41,8.41,8.3906,8.41,9600.0
2010-03-25 13:05:00,8.65,8.66,8.64,8.65,4800.0,8.41,8.4198,8.4003,8.41,4800.0
2010-03-25 13:10:00,8.65,8.66,8.64,8.64,16600.0,8.41,8.4198,8.4003,8.4003,16600.0
2010-03-25 13:15:00,8.64,8.65,8.64,8.64,4200.0,8.4003,8.41,8.4003,8.4003,4200.0
2010-03-25 13:20:00,8.65,8.67,8.64,8.66,14000.0,8.41,8.4295,8.4003,8.4198,14000.0
2010-03-25 13:25:00,8.66,8.67,8.65,8.65,8700.0,8.4198,8.4295,8.41,8.41,8700.0
2010-03-25 13:30:00,8.65,8.66,8.63,8.63,7000.0,8.41,8.4198,8.3906,8.3906,7000.0
2010-03-25 13:35:00,8.64,8.66,8.63,8.65,8600.0,8.4003,8.4198,8.3906,8.41,8600.0
2010-03-25 13:40:00,8.65,8.65,8.63,8.63,10000.0,8.41,8.41,8.3906,8.3906,10000.0
2010-03-25 13:45:00,8.64,8.64,8.62,8.62,14500.0,8.4003,8.4003,8.3809,8.3809,14500.0
2010-03-25 13:50:00,8.62,8.63,8.6,8.6,26200.0,8.3809,8.3906,8.3614,8.3614,26200.0
2010-03-25 13:55:00,8.6,8.65,8.6,8.64,26700.0,8.3614,8.41,8.3614,8.4003,26700.0
2010-03-25 14:00:00,8.65,8.65,8.61,8.63,15800.0,8.41,8.41,8.3712,8.3906,15800.0
2010-03-25 14:05:00,8.63,8.64,8.63,8.64,13500.0,8.3906,8.4003,8.3906,8.4003,13500.0
2010-03-25 14:10:00,8.64,8.64,8.62,8.62,25300.0,8.4003,8.4003,8.3809,8.3809,25300.0
2010-03-25 14:15:00,8.62,8.64,8.61,8.63,19100.0,8.3809,8.4003,8.3712,8.3906,19100.0
2010-03-25 14:20:00,8.64,8.64,8.6,8.61,22500.0,8.4003,8.4003,8.3614,8.3712,22500.0
2010-03-25 14:25:00,8.61,8.64,8.6,8.6,19000.0,8.3712,8.4003,8.3614,8.3614,19000.0
2010-03-25 14:30:00,8.61,8.61,8.56,8.56,14600.0,8.3712,8.3712,8.3225,8.3225,14600.0
2010-03-25 14:35:00,8.56,8.57,8.55,8.55,13100.0,8.3225,8.3323,8.3128,8.3128,13100.0
2010-03-25 14:40:00,8.55,8.55,8.53,8.53,8700.0,8.3128,8.3128,8.2934,8.2934,8700.0
2010-03-25 14:45:00,8.53,8.54,8.52,8.52,5100.0,8.2934,8.3031,8.2837,8.2837,5100.0
2010-03-25 14:50:00,8.51,8.52,8.49,8.49,69500.0,8.2739,8.2837,8.2545,8.2545,69500.0
2010-03-25 14:55:00,8.49,8.49,8.46,8.48,14500.0,8.2545,8.2545,8.2253,8.2448,14500.0
2010-03-25 15:00:00,8.48,8.53,8.48,8.52,10300.0,8.2448,8.2934,8.2448,8.2837,10300.0
2010-03-25 15:05:00,8.52,8.54,8.52,8.52,11100.0,8.2837,8.3031,8.2837,8.2837,11100.0
2010-03-25 15:10:00,8.52,8.53,8.52,8.52,3200.0,8.2837,8.2934,8.2837,8.2837,3200.0
2010-03-25 15:15:00,8.52,8.52,8.48,8.48,9800.0,8.2837,8.2837,8.2448,8.2448,9800.0
2010-03-25 15:20:00,8.49,8.49,8.47,8.47,7000.0,8.2545,8.2545,8.235,8.235,7000.0
2010-03-25 15:25:00,8.48,8.48,8.45,8.45,15200.0,8.2448,8.2448,8.2156,8.2156,15200.0
2010-03-25 15:30:00,8.45,8.48,8.45,8.47,41600.0,8.2156,8.2448,8.2156,8.235,41600.0
2010-03-25 15:35:00,8.47,8.48,8.45,8.45,12900.0,8.235,8.2448,8.2156,8.2156,12900.0
2010-03-25 15:40:00,8.45,8.46,8.45,8.45,24900.0,8.2156,8.2253,8.2156,8.2156,24900.0
2010-03-25 15:45:00,8.45,8.46,8.45,8.45,19200.0,8.2156,8.2253,8.2156,8.2156,19200.0
2010-03-25 15:50:00,8.45,8.46,8.42,8.43,31400.0,8.2156,8.2253,8.1864,8.1962,31400.0
2010-03-25 15:55:00,8.43,8.44,8.42,8.43,48700.0,8.1962,8.2059,8.1864,8.1962,48700.0
2010-03-26 09:30:00,8.37,8.51,8.31,8.31,23800.0,8.1378,8.2739,8.0795,8.0795,23800.0
2010-03-26 09:35:00,8.42,8.48,8.42,8.47,2200.0,8.1864,8.2448,8.1864,8.235,2200.0
2010-03-26 09:40:00,8.46,8.46,8.41,8.43,3800.0,8.2253,8.2253,8.1767,8.1962,3800.0
2010-03-26 09:45:00,8.43,8.43,8.38,8.39,1600.0,8.1962,8.1962,8.1475,8.1573,1600.0
2010-03-26 09:50:00,8.39,8.39,8.38,8.39,5600.0,8.1573,8.1573,8.1475,8.1573,5600.0
2010-03-26 09:55:00,8.39,8.45,8.39,8.45,6900.0,8.1573,8.2156,8.1573,8.2156,6900.0
2010-03-26 10:00:00,8.45,8.49,8.45,8.49,10500.0,8.2156,8.2545,8.2156,8.2545,10500.0
2010-03-26 10:05:00,8.49,8.49,8.48,8.48,4600.0,8.2545,8.2545,8.2448,8.2448,4600.0
2010-03-26 10:10:00,8.49,8.52,8.49,8.52,4200.0,8.2545,8.2837,8.2545,8.2837,4200.0
2010-03-26 10:15:00,8.52,8.56,8.51,8.56,5100.0,8.2837,8.3225,8.2739,8.3225,5100.0
2010-03-26 10:20:00,8.56,8.56,8.53,8.56,6100.0,8.3225,8.3225,8.2934,8.3225,6100.0
2010-03-26 10:25:00,8.55,8.58,8.55,8.56,3400.0,8.3128,8.342,8.3128,8.3225,3400.0
2010-03-26 10:30:00,8.56,8.63,8.56,8.6,24700.0,8.3225,8.3906,8.3225,8.3614,24700.0
2010-03-26 10:35:00,8.6,8.6,8.59,8.59,2700.0,8.3614,8.3614,8.3517,8.3517,2700.0
2010-03-26 10:40:00,8.6,8.6,8.59,8.59,9600.0,8.3614,8.3614,8.3517,8.3517,9600.0
2010-03-26 10:45:00,8.6,8.63,8.59,8.63,10500.0,8.3614,8.3906,8.3517,8.3906,10500.0
2010-03-26 10:50:00,8.63,8.63,8.62,8.63,1400.0,8.3906,8.3906,8.3809,8.3906,1400.0
2010-03-26 10:55:00,8.63,8.65,8.61,8.63,21800.0,8.3906,8.41,8.3712,8.3906,21800.0
2010-03-26 11:00:00,8.63,8.65,8.63,8.63,8000.0,8.3906,8.41,8.3906,8.3906,8000.0
2010-03-26 11:05:00,8.63,8.64,8.62,8.62,6900.0,8.3906,8.4003,8.3809,8.3809,6900.0
2010-03-26 11:10:00,8.62,8.63,8.6,8.6,10700.0,8.3809,8.3906,8.3614,8.3614,10700.0
2010-03-26 11:15:00,8.6,8.63,8.6,8.6,23700.0,8.3614,8.3906,8.3614,8.3614,23700.0
2010-03-26 11:20:00,8.6,8.63,8.6,8.63,9300.0,8.3614,8.3906,8.3614,8.3906,9300.0
2010-03-26 11:25:00,8.63,8.65,8.63,8.64,3000.0,8.3906,8.41,8.3906,8.4003,3000.0
2010-03-26 11:30:00,8.64,8.64,8.62,8.63,6400.0,8.4003,8.4003,8.3809,8.3906,6400.0
2010-03-26 11:35:00,8.62,8.64,8.62,8.63,5700.0,8.3809,8.4003,8.3809,8.3906,5700.0
2010-03-26 11:40:00,8.63,8.64,8.62,8.62,5600.0,8.3906,8.4003,8.3809,8.3809,5600.0
2010-03-26 11:45:00,8.62,8.63,8.61,8.63,6400.0,8.3809,8.3906,8.3712,8.3906,6400.0
2010-03-26 11:50:00,8.63,8.64,8.62,8.63,1400.0,8.3906,8.4003,8.3809,8.3906,1400.0
2010-03-26 11:55:00,8.62,8.63,8.62,8.62,2800.0,8.3809,8.3906,8.3809,8.3809,2800.0
2010-03-26 12:00:00,8.63,8.63,8.61,8.63,6400.0,8.3906,8.3906,8.3712,8.3906,6400.0
2010-03-26 12:05:00,8.63,8.65,8.62,8.62,5500.0,8.3906,8.41,8.3809,8.3809,5500.0
2010-03-26 12:10:00,8.63,8.63,8.61,8.62,2900.0,8.3906,8.3906,8.3712,8.3809,2900.0
2010-03-26 12:15:00,8.62,8.62,8.61,8.62,1800.0,8.3809,8.3809,8.3712,8.3809,1800.0
2010-03-26 12:20:00,8.61,8.62,8.57,8.59,12400.0,8.3712,8.3809,8.3323,8.3517,12400.0
2010-03-26 12:25:00,8.6,8.61,8.56,8.57,9100.0,8.3614,8.3712,8.3225,8.3323,9100.0
2010-03-26 12:30:00,8.58,8.58,8.56,8.57,5000.0,8.342,8.342,8.3225,8.3323,5000.0
2010-03-26 12:35:00,8.57,8.57,8.54,8.55,10200.0,8.3323,8.3323,8.3031,8.3128,10200.0
2010-03-26 12:40:00,8.55,8.55,8.54,8.54,1200.0,8.3128,8.3128,8.3031,8.3031,1200.0
2010-03-26 12:45:00,8.55,8.55,8.49,8.49,10500.0,8.3128,8.3128,8.2545,8.2545,10500.0
2010-03-26 12:50:00,8.49,8.52,8.49,8.51,9800.0,8.2545,8.2837,8.2545,8.2739,9800.0
2010-03-26 12:55:00,8.51,8.52,8.47,8.49,6200.0,8.2739,8.2837,8.235,8.2545,6200.0
2010-03-26 13:00:00,8.49,8.5,8.48,8.48,2100.0,8.2545,8.2642,8.2448,8.2448,2100.0
2010-03-26 13:05:00,8.47,8.47,8.45,8.45,9900.0,8.235,8.235,8.2156,8.2156,9900.0
2010-03-26 13:10:00,8.46,8.46,8.45,8.45,3100.0,8.2253,8.2253,8.2156,8.2156,3100.0
2010-03-26 13:15:00,8.46,8.46,8.45,8.46,1800.0,8.2253,8.2253,8.2156,8.2253,1800.0
2010-03-26 13:20:00,8.45,8.46,8.45,8.46,5900.0,8.2156,8.2253,8.2156,8.2253,5900.0
2010-03-26 13:25:00,8.46,8.47,8.45,8.46,5000.0,8.2253,8.235,8.2156,8.2253,5000.0
2010-03-26 13:30:00,8.46,8.47,8.45,8.47,11700.0,8.2253,8.235,8.2156,8.235,11700.0
2010-03-26 13:35:00,8.47,8.52,8.47,8.5,11300.0,8.235,8.2837,8.235,8.2642,11300.0
2010-03-26 13:40:00,8.5,8.5,8.48,8.48,2200.0,8.2642,8.2642,8.2448,8.2448,2200.0
2010-03-26 13:45:00,8.49,8.49,8.47,8.48,2500.0,8.2545,8.2545,8.235,8.2448,2500.0
2010-03-26 13:50:00,8.47,8.48,8.47,8.47,1500.0,8.235,8.2448,8.235,8.235,1500.0
2010-03-26 13:55:00,8.47,8.47,8.46,8.46,500.0,8.235,8.235,8.2253,8.2253,500.0
2010-03-26 14:00:00,8.46,8.47,8.45,8.45,13400.0,8.2253,8.235,8.2156,8.2156,13400.0
2010-03-26 14:05:00,8.45,8.47,8.45,8.46,4400.0,8.2156,8.235,8.2156,8.2253,4400.0
2010-03-26 14:10:00,8.47,8.48,8.46,8.46,4100.0,8.235,8.2448,8.2253,8.2253,4100.0
2010-03-26 14:15:00,8.47,8.48,8.46,8.48,3800.0,8.235,8.2448,8.2253,8.2448,3800.0
2010-03-26 14:20:00,8.48,8.48,8.46,8.48,3000.0,8.2448,8.2448,8.2253,8.2448,3000.0
2010-03-26 14:25:00,8.47,8.51,8.47,8.51,3900.0,8.235,8.2739,8.235,8.2739,3900.0
2010-03-26 14:30:00,8.52,8.52,8.5,8.52,12600.0,8.2837,8.2837,8.2642,8.2837,12600.0
2010-03-26 14:35:00,8.51,8.52,8.51,8.52,6700.0,8.2739,8.2837,8.2739,8.2837,6700.0
2010-03-26 14:40:00,8.51,8.52,8.5,8.5,8400.0,8.2739,8.2837,8.2642,8.2642,8400.0
2010-03-26 14:45:00,8.5,8.51,8.49,8.49,4100.0,8.2642,8.2739,8.2545,8.2545,4100.0
2010-03-26 14:50:00,8.49,8.5,8.48,8.5,9600.0,8.2545,8.2642,8.2448,8.2642,9600.0
2010-03-26 14:55:00,8.5,8.5,8.47,8.48,4200.0,8.2642,8.2642,8.235,8.2448,4200.0
2010-03-26 15:00:00,8.47,8.48,8.45,8.46,13600.0,8.235,8.2448,8.2156,8.2253,13600.0
2010-03-26 15:05:00,8.45,8.45,8.43,8.44,48900.0,8.2156,8.2156,8.1962,8.2059,48900.0
2010-03-26 15:10:00,8.44,8.44,8.43,8.44,14000.0,8.2059,8.2059,8.1962,8.2059,14000.0
2010-03-26 15:15:00,8.44,8.45,8.43,8.43,23800.0,8.2059,8.2156,8.1962,8.1962,23800.0
2010-03-26 15:20:00,8.44,8.44,8.4,8.4,12100.0,8.2059,8.2059,8.167,8.167,12100.0
2010-03-26 15:25:00,8.41,8.41,8.4,8.41,12800.0,8.1767,8.1767,8.167,8.1767,12800.0
2010-03-26 15:30:00,8.41,8.41,8.4,8.4,16600.0,8.1767,8.1767,8.167,8.167,16600.0
2010-03-26 15:35:00,8.39,8.42,8.39,8.42,15400.0,8.1573,8.1864,8.1573,8.1864,15400.0
2010-03-26 15:40:00,8.43,8.43,8.41,8.42,15800.0,8.1962,8.1962,8.1767,8.1864,15800.0
2010-03-26 15:45:00,8.42,8.42,8.4,8.4,16000.0,8.1864,8.1864,8.167,8.167,16000.0
2010-03-26 15:50:00,8.41,8.41,8.4,8.41,10200.0,8.1767,8.1767,8.167,8.1767,10200.0
2010-03-26 15:55:00,8.4,8.41,8.4,8.41,22500.0,8.167,8.1767,8.167,8.1767,22500.0
2010-03-29 09:30:00,8.5,8.51,8.41,8.5,15400.0,8.2642,8.2739,8.1767,8.2642,15400.0
2010-03-29 09:35:00,8.5,8.55,8.45,8.55,12000.0,8.2642,8.3128,8.2156,8.3128,12000.0
2010-03-29 09:40:00,8.54,8.56,8.53,8.54,4000.0,8.3031,8.3225,8.2934,8.3031,4000.0
2010-03-29 09:45:00,8.54,8.57,8.54,8.57,2400.0,8.3031,8.3323,8.3031,8.3323,2400.0
2010-03-29 09:50:00,8.57,8.57,8.56,8.57,2900.0,8.3323,8.3323,8.3225,8.3323,2900.0
2010-03-29 09:55:00,8.57,8.58,8.52,8.53,16800.0,8.3323,8.342,8.2837,8.2934,16800.0
2010-03-29 10:00:00,8.54,8.59,8.53,8.59,17400.0,8.3031,8.3517,8.2934,8.3517,17400.0
2010-03-29 10:05:00,8.59,8.62,8.58,8.61,18100.0,8.3517,8.3809,8.342,8.3712,18100.0
2010-03-29 10:10:00,8.6,8.61,8.59,8.59,9600.0,8.3614,8.3712,8.3517,8.3517,9600.0
2010-03-29 10:15:00,8.58,8.62,8.58,8.61,4400.0,8.342,8.3809,8.342,8.3712,4400.0
2010-03-29 10:20:00,8.61,8.61,8.6,8.6,8700.0,8.3712,8.3712,8.3614,8.3614,8700.0
2010-03-29 10:25:00,8.6,8.62,8.59,8.61,9600.0,8.3614,8.3809,8.3517,8.3712,9600.0
2010-03-29 10:30:00,8.61,8.65,8.6,8.63,10200.0,8.3712,8.41,8.3614,8.3906,10200.0
2010-03-29 10:35:00,8.63,8.64,8.62,8.63,3000.0,8.3906,8.4003,8.3809,8.3906,3000.0
2010-03-29 10:40:00,8.63,8.64,8.62,8.64,1900.0,8.3906,8.4003,8.3809,8.4003,1900.0
2010-03-29 10:45:00,8.63,8.64,8.63,8.64,2000.0,8.3906,8.4003,8.3906,8.4003,2000.0
2010-03-29 10:50:00,8.64,8.64,8.63,8.64,3100.0,8.4003,8.4003,8.3906,8.4003,3100.0
2010-03-29 10:55:00,8.64,8.69,8.64,8.69,12900.0,8.4003,8.4489,8.4003,8.4489,12900.0
2010-03-29 11:00:00,8.69,8.7,8.68,8.69,14000.0,8.4489,8.4587,8.4392,8.4489,14000.0
2010-03-29 11:05:00,8.7,8.7,8.67,8.7,27000.0,8.4587,8.4587,8.4295,8.4587,27000.0
2010-03-29 11:10:00,8.7,8.8,8.69,8.75,94800.0,8.4587,8.5559,8.4489,8.5073,94800.0
2010-03-29 11:15:00,8.75,8.76,8.73,8.76,14100.0,8.5073,8.517,8.4878,8.517,14100.0
2010-03-29 11:20:00,8.77,8.85,8.77,8.85,128200.0,8.5267,8.6045,8.5267,8.6045,128200.0
2010-03-29 11:25:00,8.85,8.87,8.83,8.85,218000.0,8.6045,8.6239,8.5851,8.6045,218000.0
2010-03-29 11:30:00,8.85,8.97,8.85,8.96,116100.0,8.6045,8.7212,8.6045,8.7115,116100.0
2010-03-29 11:35:00,8.96,9.02,8.96,9.0,84000.0,8.7115,8.7698,8.7115,8.7503,84000.0
2010-03-29 11:40:00,9.01,9.01,8.99,9.0,26800.0,8.7601,8.7601,8.7406,8.7503,26800.0
2010-03-29 11:45:00,9.0,9.01,8.99,8.99,17600.0,8.7503,8.7601,8.7406,8.7406,17600.0
2010-03-29 11:50:00,9.0,9.05,8.98,9.05,59600.0,8.7503,8.799,8.7309,8.799,59600.0
2010-03-29 11:55:00,9.05,9.05,9.03,9.04,28500.0,8.799,8.799,8.7795,8.7892,28500.0
2010-03-29 12:00:00,9.03,9.04,8.99,9.04,26600.0,8.7795,8.7892,8.7406,8.7892,26600.0
2010-03-29 12:05:00,9.05,9.05,9.04,9.05,12900.0,8.799,8.799,8.7892,8.799,12900.0
2010-03-29 12:10:00,9.05,9.1,9.05,9.05,53600.0,8.799,8.8476,8.799,8.799,53600.0
2010-03-29 12:15:00,9.05,9.09,9.03,9.03,17000.0,8.799,8.8378,8.7795,8.7795,17000.0
2010-03-29 12:20:00,9.03,9.03,8.99,9.0,62000.0,8.7795,8.7795,8.7406,8.7503,62000.0
2010-03-29 12:25:00,9.0,9.0,8.99,8.99,17600.0,8.7503,8.7503,8.7406,8.7406,17600.0
2010-03-29 12:30:00,8.99,9.0,8.98,8.98,68900.0,8.7406,8.7503,8.7309,8.7309,68900.0
2010-03-29 12:35:00,8.97,8.99,8.96,8.99,23800.0,8.7212,8.7406,8.7115,8.7406,23800.0
2010-03-29 12:40:00,8.99,9.0,8.97,9.0,17700.0,8.7406,8.7503,8.7212,8.7503,17700.0
2010-03-29 12:45:00,8.99,9.0,8.99,9.0,19500.0,8.7406,8.7503,8.7406,8.7503,19500.0
2010-03-29 12:50:00,9.0,9.0,8.98,8.99,18300.0,8.7503,8.7503,8.7309,8.7406,18300.0
2010-03-29 12:55:00,8.98,9.0,8.96,8.99,33700.0,8.7309,8.7503,8.7115,8.7406,33700.0
2010-03-29 13:00:00,9.0,9.0,8.99,9.0,7500.0,8.7503,8.7503,8.7406,8.7503,7500.0
2010-03-29 13:05:00,9.0,9.0,8.98,9.0,8600.0,8.7503,8.7503,8.7309,8.7503,8600.0
2010-03-29 13:10:00,8.99,9.0,8.98,8.98,21700.0,8.7406,8.7503,8.7309,8.7309,21700.0
2010-03-29 13:15:00,8.98,8.98,8.96,8.98,10100.0,8.7309,8.7309,8.7115,8.7309,10100.0
2010-03-29 13:20:00,8.99,8.99,8.97,8.97,10900.0,8.7406,8.7406,8.7212,8.7212,10900.0
2010-03-29 13:25:00,8.97,8.99,8.97,8.98,6800.0,8.7212,8.7406,8.7212,8.7309,6800.0
2010-03-29 13:30:00,8.98,8.99,8.97,8.99,9800.0,8.7309,8.7406,8.7212,8.7406,9800.0
2010-03-29 13:35:00,8.99,8.99,8.98,8.99,12700.0,8.7406,8.7406,8.7309,8.7406,12700.0
2010-03-29 13:40:00,8.99,8.99,8.98,8.99,16900.0,8.7406,8.7406,8.7309,8.7406,16900.0
2010-03-29 13:45:00,8.99,8.99,8.97,8.98,32000.0,8.7406,8.7406,8.7212,8.7309,32000.0
2010-03-29 13:50:00,8.99,9.0,8.98,9.0,6000.0,8.7406,8.7503,8.7309,8.7503,6000.0
2010-03-29 13:55:00,9.0,9.0,8.99,9.0,21700.0,8.7503,8.7503,8.7406,8.7503,21700.0
2010-03-29 14:00:00,8.99,9.0,8.99,9.0,16500.0,8.7406,8.7503,8.7406,8.7503,16500.0
2010-03-29 14:05:00,8.99,9.0,8.99,9.0,6800.0,8.7406,8.7503,8.7406,8.7503,6800.0
2010-03-29 14:10:00,9.0,9.0,8.99,9.0,29200.0,8.7503,8.7503,8.7406,8.7503,29200.0
2010-03-29 14:15:00,9.0,9.0,8.99,8.99,7400.0,8.7503,8.7503,8.7406,8.7406,7400.0
2010-03-29 14:20:00,9.0,9.0,8.99,9.0,4000.0,8.7503,8.7503,8.7406,8.7503,4000.0
2010-03-29 14:25:00,9.0,9.0,8.97,8.97,42400.0,8.7503,8.7503,8.7212,8.7212,42400.0
2010-03-29 14:30:00,8.98,8.99,8.97,8.99,14500.0,8.7309,8.7406,8.7212,8.7406,14500.0
2010-03-29 14:35:00,8.99,8.99,8.95,8.97,67200.0,8.7406,8.7406,8.7017,8.7212,67200.0
2010-03-29 14:40:00,8.98,9.0,8.97,8.98,21000.0,8.7309,8.7503,8.7212,8.7309,21000.0
2010-03-29 14:45:00,8.98,8.98,8.97,8.98,16300.0,8.7309,8.7309,8.7212,8.7309,16300.0
2010-03-29 14:50:00,8.98,8.99,8.97,8.98,45000.0,8.7309,8.7406,8.7212,8.7309,45000.0
2010-03-29 14:55:00,8.98,8.99,8.97,8.97,8200.0,8.7309,8.7406,8.7212,8.7212,8200.0
2010-03-29 15:00:00,8.98,9.0,8.97,8.98,42300.0,8.7309,8.7503,8.7212,8.7309,42300.0
2010-03-29 15:05:00,8.98,8.98,8.97,8.98,23900.0,8.7309,8.7309,8.7212,8.7309,23900.0
2010-03-29 15:10:00,8.97,9.0,8.97,9.0,32500.0,8.7212,8.7503,8.7212,8.7503,32500.0
2010-03-29 15:15:00,9.0,9.0,8.99,9.0,38700.0,8.7503,8.7503,8.7406,8.7503,38700.0
2010-03-29 15:20:00,8.99,9.0,8.99,9.0,10800.0,8.7406,8.7503,8.7406,8.7503,10800.0
2010-03-29 15:25:00,9.0,9.0,8.99,8.99,18400.0,8.7503,8.7503,8.7406,8.7406,18400.0
2010-03-29 15:30:00,9.0,9.0,8.98,8.99,35700.0,8.7503,8.7503,8.7309,8.7406,35700.0
2010-03-29 15:35:00,8.98,8.99,8.97,8.97,19200.0,8.7309,8.7406,8.7212,8.7212,19200.0
2010-03-29 15:40:00,8.97,8.98,8.97,8.97,47500.0,8.7212,8.7309,8.7212,8.7212,47500.0
2010-03-29 15:45:00,8.97,8.98,8.97,8.98,61600.0,8.7212,8.7309,8.7212,8.7309,61600.0
2010-03-29 15:50:00,8.98,9.0,8.97,8.99,57000.0,8.7309,8.7503,8.7212,8.7406,57000.0
2010-03-29 15:55:00,8.99,9.0,8.98,8.98,102100.0,8.7406,8.7503,8.7309,8.7309,102100.0
2010-03-30 09:30:00,9.05,9.15,9.05,9.14,11700.0,8.799,8.8962,8.799,8.8865,11700.0
2010-03-30 09:35:00,9.14,9.18,9.07,9.08,16600.0,8.8865,8.9253,8.8184,8.8281,16600.0
2010-03-30 09:40:00,9.08,9.08,9.02,9.02,11700.0,8.8281,8.8281,8.7698,8.7698,11700.0
2010-03-30 09:45:00,9.02,9.11,9.02,9.1,7700.0,8.7698,8.8573,8.7698,8.8476,7700.0
2010-03-30 09:50:00,9.1,9.2,9.1,9.18,17900.0,8.8476,8.9448,8.8476,8.9253,17900.0
2010-03-30 09:55:00,9.18,9.19,9.17,9.17,10200.0,8.9253,8.9351,8.9156,8.9156,10200.0
2010-03-30 10:00:00,9.16,9.18,9.14,9.18,3900.0,8.9059,8.9253,8.8865,8.9253,3900.0
2010-03-30 10:05:00,9.18,9.19,9.16,9.19,13200.0,8.9253,8.9351,8.9059,8.9351,13200.0
2010-03-30 10:10:00,9.19,9.2,9.17,9.18,18200.0,8.9351,8.9448,8.9156,8.9253,18200.0
2010-03-30 10:15:00,9.18,9.18,9.15,9.15,7900.0,8.9253,8.9253,8.8962,8.8962,7900.0
2010-03-30 10:20:00,9.15,9.18,9.15,9.18,15500.0,8.8962,8.9253,8.8962,8.9253,15500.0
2010-03-30 10:25:00,9.17,9.18,9.16,9.18,14900.0,8.9156,8.9253,8.9059,8.9253,14900.0
2010-03-30 10:30:00,9.17,9.22,9.17,9.21,56200.0,8.9156,8.9642,8.9156,8.9545,56200.0
2010-03-30 10:35:00,9.21,9.22,9.19,9.21,90100.0,8.9545,8.9642,8.9351,8.9545,90100.0
2010-03-30 10:40:00,9.2,9.28,9.2,9.28,81900.0,8.9448,9.0226,8.9448,9.0226,81900.0
2010-03-30 10:45:00,9.28,9.29,9.25,9.27,26100.0,9.0226,9.0323,8.9934,9.0129,26100.0
2010-03-30 10:50:00,9.27,9.33,9.26,9.31,55600.0,9.0129,9.0712,9.0031,9.0517,55600.0
2010-03-30 10:55:00,9.31,9.32,9.29,9.31,16900.0,9.0517,9.0615,9.0323,9.0517,16900.0
2010-03-30 11:00:00,9.3,9.31,9.29,9.29,19200.0,9.042,9.0517,9.0323,9.0323,19200.0
2010-03-30 11:05:00,9.29,9.32,9.27,9.3,76900.0,9.0323,9.0615,9.0129,9.042,76900.0
2010-03-30 11:10:00,9.3,9.31,9.29,9.3,58700.0,9.042,9.0517,9.0323,9.042,58700.0
2010-03-30 11:15:00,9.29,9.34,9.29,9.31,239900.0,9.0323,9.0809,9.0323,9.0517,239900.0
2010-03-30 11:20:00,9.3,9.31,9.27,9.28,132700.0,9.042,9.0517,9.0129,9.0226,132700.0
2010-03-30 11:25:00,9.28,9.3,9.28,9.29,42000.0,9.0226,9.042,9.0226,9.0323,42000.0
2010-03-30 11:30:00,9.3,9.31,9.28,9.28,382200.0,9.042,9.0517,9.0226,9.0226,382200.0
2010-03-30 11:35:00,9.28,9.31,9.21,9.29,76500.0,9.0226,9.0517,8.9545,9.0323,76500.0
2010-03-30 11:40:00,9.29,9.3,9.29,9.29,7100.0,9.0323,9.042,9.0323,9.0323,7100.0
2010-03-30 11:45:00,9.29,9.38,9.29,9.38,75100.0,9.0323,9.1198,9.0323,9.1198,75100.0
2010-03-30 11:50:00,9.38,9.39,9.34,9.34,74900.0,9.1198,9.1295,9.0809,9.0809,74900.0
2010-03-30 11:55:00,9.35,9.35,9.3,9.3,25800.0,9.0906,9.0906,9.042,9.042,25800.0
2010-03-30 12:00:00,9.31,9.32,9.3,9.3,17400.0,9.0517,9.0615,9.042,9.042,17400.0
2010-03-30 12:05:00,9.3,9.32,9.29,9.3,31400.0,9.042,9.0615,9.0323,9.042,31400.0
2010-03-30 12:10:00,9.3,9.3,9.27,9.28,43500.0,9.042,9.042,9.0129,9.0226,43500.0
2010-03-30 12:15:00,9.27,9.27,9.23,9.26,28100.0,9.0129,9.0129,8.974,9.0031,28100.0
2010-03-30 12:20:00,9.27,9.3,9.27,9.3,49700.0,9.0129,9.042,9.0129,9.042,49700.0
2010-03-30 12:25:00,9.3,9.32,9.28,9.28,33200.0,9.042,9.0615,9.0226,9.0226,33200.0
2010-03-30 12:30:00,9.29,9.36,9.28,9.33,84600.0,9.0323,9.1004,9.0226,9.0712,84600.0
2010-03-30 12:35:00,9.33,9.35,9.33,9.33,19000.0,9.0712,9.0906,9.0712,9.0712,19000.0
2010-03-30 12:40:00,9.33,9.34,9.31,9.31,12500.0,9.0712,9.0809,9.0517,9.0517,12500.0
2010-03-30 12:45:00,9.31,9.31,9.29,9.29,7600.0,9.0517,9.0517,9.0323,9.0323,7600.0
2010-03-30 12:50:00,9.29,9.29,9.27,9.27,7300.0,9.0323,9.0323,9.0129,9.0129,7300.0
2010-03-30 12:55:00,9.27,9.29,9.27,9.28,5100.0,9.0129,9.0323,9.0129,9.0226,5100.0
2010-03-30 13:00:00,9.28,9.29,9.28,9.28,10700.0,9.0226,9.0323,9.0226,9.0226,10700.0
2010-03-30 13:05:00,9.27,9.28,9.26,9.27,8900.0,9.0129,9.0226,9.0031,9.0129,8900.0
2010-03-30 13:10:00,9.27,9.28,9.27,9.28,3800.0,9.0129,9.0226,9.0129,9.0226,3800.0
2010-03-30 13:15:00,9.28,9.28,9.26,9.26,28600.0,9.0226,9.0226,9.0031,9.0031,28600.0
2010-03-30 13:20:00,9.25,9.25,9.22,9.23,18900.0,8.9934,8.9934,8.9642,8.974,18900.0
2010-03-30 13:25:00,9.22,9.25,9.21,9.24,27300.0,8.9642,8.9934,8.9545,8.9837,27300.0
2010-03-30 13:30:00,9.24,9.24,9.23,9.23,4800.0,8.9837,8.9837,8.974,8.974,4800.0
2010-03-30 13:35:00,9.24,9.24,9.21,9.21,10400.0,8.9837,8.9837,8.9545,8.9545,10400.0
2010-03-30 13:40:00,9.21,9.23,9.19,9.23,20400.0,8.9545,8.974,8.9351,8.974,20400.0
2010-03-30 13:45:00,9.23,9.25,9.22,9.25,13000.0,8.974,8.9934,8.9642,8.9934,13000.0
2010-03-30 13:50:00,9.24,9.26,9.24,9.24,17300.0,8.9837,9.0031,8.9837,8.9837,17300.0
2010-03-30 13:55:00,9.24,9.25,9.23,9.23,8500.0,8.9837,8.9934,8.974,8.974,8500.0
2010-03-30 14:00:00,9.23,9.23,9.21,9.21,4600.0,8.974,8.974,8.9545,8.9545,4600.0
2010-03-30 14:05:00,9.21,9.24,9.2,9.24,19800.0,8.9545,8.9837,8.9448,8.9837,19800.0
2010-03-30 14:10:00,9.23,9.24,9.23,9.24,2100.0,8.974,8.9837,8.974,8.9837,2100.0
2010-03-30 14:15:00,9.23,9.23,9.22,9.23,9600.0,8.974,8.974,8.9642,8.974,9600.0
2010-03-30 14:20:00,9.22,9.24,9.22,9.23,9900.0,8.9642,8.9837,8.9642,8.974,9900.0
2010-03-30 14:25:00,9.23,9.24,9.23,9.23,18200.0,8.974,8.9837,8.974,8.974,18200.0
2010-03-30 14:30:00,9.23,9.28,9.23,9.27,8900.0,8.974,9.0226,8.974,9.0129,8900.0
2010-03-30 14:35:00,9.28,9.28,9.24,9.24,16100.0,9.0226,9.0226,8.9837,8.9837,16100.0
2010-03-30 14:40:00,9.25,9.33,9.24,9.33,60300.0,8.9934,9.0712,8.9837,9.0712,60300.0
2010-03-30 14:45:00,9.33,9.38,9.33,9.36,51200.0,9.0712,9.1198,9.0712,9.1004,51200.0
2010-03-30 14:50:00,9.36,9.44,9.36,9.4,60900.0,9.1004,9.1781,9.1004,9.1392,60900.0
2010-03-30 14:55:00,9.4,9.43,9.38,9.38,18100.0,9.1392,9.1684,9.1198,9.1198,18100.0
2010-03-30 15:00:00,9.38,9.39,9.35,9.35,19800.0,9.1198,9.1295,9.0906,9.0906,19800.0
2010-03-30 15:05:00,9.35,9.38,9.34,9.34,40900.0,9.0906,9.1198,9.0809,9.0809,40900.0
2010-03-30 15:10:00,9.33,9.33,9.32,9.32,3300.0,9.0712,9.0712,9.0615,9.0615,3300.0
2010-03-30 15:15:00,9.32,9.33,9.31,9.33,13600.0,9.0615,9.0712,9.0517,9.0712,13600.0
2010-03-30 15:20:00,9.32,9.32,9.3,9.3,13000.0,9.0615,9.0615,9.042,9.042,13000.0
2010-03-30 15:25:00,9.3,9.32,9.3,9.31,13600.0,9.042,9.0615,9.042,9.0517,13600.0
2010-03-30 15:30:00,9.32,9.35,9.31,9.34,17500.0,9.0615,9.0906,9.0517,9.0809,17500.0
2010-03-30 15:35:00,9.34,9.37,9.34,9.36,24800.0,9.0809,9.1101,9.0809,9.1004,24800.0
2010-03-30 15:40:00,9.36,9.38,9.35,9.35,39700.0,9.1004,9.1198,9.0906,9.0906,39700.0
2010-03-30 15:45:00,9.35,9.37,9.33,9.37,30100.0,9.0906,9.1101,9.0712,9.1101,30100.0
2010-03-30 15:50:00,9.36,9.37,9.32,9.37,256700.0,9.1004,9.1101,9.0615,9.1101,256700.0
2010-03-30 15:55:00,9.36,9.4,9.36,9.39,235200.0,9.1004,9.1392,9.1004,9.1295,235200.0
2010-03-31 09:30:00,9.37,9.38,9.3,9.32,12800.0,9.1101,9.1198,9.042,9.0615,12800.0
2010-03-31 09:35:00,9.34,9.37,9.33,9.36,5400.0,9.0809,9.1101,9.0712,9.1004,5400.0
2010-03-31 09:40:00,9.35,9.39,9.24,9.25,26300.0,9.0906,9.1295,8.9837,8.9934,26300.0
2010-03-31 09:45:00,9.24,9.24,9.18,9.18,8900.0,8.9837,8.9837,8.9253,8.9253,8900.0
2010-03-31 09:50:00,9.18,9.26,9.17,9.23,12900.0,8.9253,9.0031,8.9156,8.974,12900.0
2010-03-31 09:55:00,9.23,9.26,9.21,9.26,11100.0,8.974,9.0031,8.9545,9.0031,11100.0
2010-03-31 10:00:00,9.26,9.33,9.26,9.33,13000.0,9.0031,9.0712,9.0031,9.0712,13000.0
2010-03-31 10:05:00,9.33,9.41,9.33,9.4,25900.0,9.0712,9.149,9.0712,9.1392,25900.0
2010-03-31 10:10:00,9.41,9.41,9.37,9.37,23700.0,9.149,9.149,9.1101,9.1101,23700.0
2010-03-31 10:15:00,9.37,9.41,9.36,9.39,8900.0,9.1101,9.149,9.1004,9.1295,8900.0
2010-03-31 10:20:00,9.4,9.44,9.39,9.44,14900.0,9.1392,9.1781,9.1295,9.1781,14900.0
2010-03-31 10:25:00,9.45,9.45,9.43,9.44,6000.0,9.1879,9.1879,9.1684,9.1781,6000.0
2010-03-31 10:30:00,9.44,9.44,9.43,9.44,7500.0,9.1781,9.1781,9.1684,9.1781,7500.0
2010-03-31 10:35:00,9.43,9.44,9.39,9.43,31200.0,9.1684,9.1781,9.1295,9.1684,31200.0
2010-03-31 10:40:00,9.43,9.43,9.41,9.41,15500.0,9.1684,9.1684,9.149,9.149,15500.0
2010-03-31 10:45:00,9.42,9.44,9.42,9.44,18500.0,9.1587,9.1781,9.1587,9.1781,18500.0
2010-03-31 10:50:00,9.44,9.44,9.43,9.44,4000.0,9.1781,9.1781,9.1684,9.1781,4000.0
2010-03-31 10:55:00,9.43,9.44,9.43,9.44,6500.0,9.1684,9.1781,9.1684,9.1781,6500.0
2010-03-31 11:00:00,9.43,9.44,9.43,9.43,28900.0,9.1684,9.1781,9.1684,9.1684,28900.0
2010-03-31 11:05:00,9.43,9.45,9.43,9.45,23900.0,9.1684,9.1879,9.1684,9.1879,23900.0
2010-03-31 11:10:00,9.45,9.47,9.44,9.45,25000.0,9.1879,9.2073,9.1781,9.1879,25000.0
2010-03-31 11:15:00,9.46,9.46,9.44,9.45,22100.0,9.1976,9.1976,9.1781,9.1879,22100.0
2010-03-31 11:20:00,9.44,9.45,9.44,9.45,13500.0,9.1781,9.1879,9.1781,9.1879,13500.0
2010-03-31 11:25:00,9.44,9.45,9.44,9.44,11100.0,9.1781,9.1879,9.1781,9.1781,11100.0
2010-03-31 11:30:00,9.45,9.47,9.44,9.45,15200.0,9.1879,9.2073,9.1781,9.1879,15200.0
2010-03-31 11:35:00,9.45,9.46,9.45,9.45,2900.0,9.1879,9.1976,9.1879,9.1879,2900.0
2010-03-31 11:40:00,9.46,9.46,9.45,9.45,9100.0,9.1976,9.1976,9.1879,9.1879,9100.0
2010-03-31 11:45:00,9.45,9.46,9.44,9.45,11500.0,9.1879,9.1976,9.1781,9.1879,11500.0
2010-03-31 11:50:00,9.46,9.46,9.45,9.45,1500.0,9.1976,9.1976,9.1879,9.1879,1500.0
2010-03-31 11:55:00,9.45,9.45,9.44,9.44,14000.0,9.1879,9.1879,9.1781,9.1781,14000.0
2010-03-31 12:00:00,9.44,9.44,9.44,9.44,4200.0,9.1781,9.1781,9.1781,9.1781,4200.0
2010-03-31 12:05:00,9.44,9.45,9.44,9.44,5100.0,9.1781,9.1879,9.1781,9.1781,5100.0
2010-03-31 12:10:00,9.44,9.44,9.43,9.43,20300.0,9.1781,9.1781,9.1684,9.1684,20300.0
2010-03-31 12:15:00,9.43,9.45,9.43,9.45,14400.0,9.1684,9.1879,9.1684,9.1879,14400.0
2010-03-31 12:20:00,9.45,9.48,9.45,9.47,8300.0,9.1879,9.217,9.1879,9.2073,8300.0
2010-03-31 12:25:00,9.47,9.47,9.45,9.45,10800.0,9.2073,9.2073,9.1879,9.1879,10800.0
2010-03-31 12:30:00,9.45,9.46,9.44,9.45,23300.0,9.1879,9.1976,9.1781,9.1879,23300.0
2010-03-31 12:35:00,9.45,9.47,9.45,9.47,13100.0,9.1879,9.2073,9.1879,9.2073,13100.0
2010-03-31 12:40:00,9.47,9.48,9.46,9.47,14800.0,9.2073,9.217,9.1976,9.2073,14800.0
2010-03-31 12:45:00,9.47,9.47,9.43,9.46,15400.0,9.2073,9.2073,9.1684,9.1976,15400.0
2010-03-31 12:50:00,9.46,9.46,9.45,9.45,6100.0,9.1976,9.1976,9.1879,9.1879,6100.0
2010-03-31 12:55:00,9.45,9.46,9.38,9.38,43500.0,9.1879,9.1976,9.1198,9.1198,43500.0
2010-03-31 13:00:00,9.39,9.42,9.38,9.41,72900.0,9.1295,9.1587,9.1198,9.149,72900.0
2010-03-31 13:05:00,9.41,9.42,9.41,9.41,5100.0,9.149,9.1587,9.149,9.149,5100.0
2010-03-31 13:10:00,9.41,9.42,9.41,9.42,8300.0,9.149,9.1587,9.149,9.1587,8300.0
2010-03-31 13:15:00,9.42,9.43,9.41,9.42,6600.0,9.1587,9.1684,9.149,9.1587,6600.0
2010-03-31 13:20:00,9.43,9.43,9.42,9.42,4400.0,9.1684,9.1684,9.1587,9.1587,4400.0
2010-03-31 13:25:00,9.42,9.47,9.42,9.47,13100.0,9.1587,9.2073,9.1587,9.2073,13100.0
2010-03-31 13:30:00,9.47,9.48,9.44,9.46,15500.0,9.2073,9.217,9.1781,9.1976,15500.0
2010-03-31 13:35:00,9.45,9.48,9.43,9.45,52200.0,9.1879,9.217,9.1684,9.1879,52200.0
2010-03-31 13:40:00,9.45,9.48,9.45,9.47,11000.0,9.1879,9.217,9.1879,9.2073,11000.0
2010-03-31 13:45:00,9.48,9.51,9.47,9.51,22600.0,9.217,9.2462,9.2073,9.2462,22600.0
2010-03-31 13:50:00,9.51,9.52,9.5,9.52,21300.0,9.2462,9.2559,9.2365,9.2559,21300.0
2010-03-31 13:55:00,9.51,9.53,9.51,9.52,18800.0,9.2462,9.2656,9.2462,9.2559,18800.0
2010-03-31 14:00:00,9.52,9.53,9.52,9.53,5200.0,9.2559,9.2656,9.2559,9.2656,5200.0
2010-03-31 14:05:00,9.52,9.54,9.51,9.53,15500.0,9.2559,9.2754,9.2462,9.2656,15500.0
2010-03-31 14:10:00,9.53,9.53,9.51,9.52,14200.0,9.2656,9.2656,9.2462,9.2559,14200.0
2010-03-31 14:15:00,9.52,9.55,9.51,9.53,22700.0,9.2559,9.2851,9.2462,9.2656,22700.0
2010-03-31 14:20:00,9.52,9.55,9.52,9.55,12300.0,9.2559,9.2851,9.2559,9.2851,12300.0
2010-03-31 14:25:00,9.55,9.58,9.54,9.58,37200.0,9.2851,9.3143,9.2754,9.3143,37200.0
2010-03-31 14:30:00,9.57,9.61,9.57,9.6,37700.0,9.3045,9.3434,9.3045,9.3337,37700.0
2010-03-31 14:35:00,9.61,9.62,9.59,9.61,21300.0,9.3434,9.3531,9.324,9.3434,21300.0
2010-03-31 14:40:00,9.61,9.61,9.58,9.6,25900.0,9.3434,9.3434,9.3143,9.3337,25900.0
2010-03-31 14:45:00,9.6,9.6,9.55,9.58,22100.0,9.3337,9.3337,9.2851,9.3143,22100.0
2010-03-31 14:50:00,9.57,9.57,9.53,9.53,27400.0,9.3045,9.3045,9.2656,9.2656,27400.0
2010-03-31 14:55:00,9.52,9.55,9.52,9.53,20500.0,9.2559,9.2851,9.2559,9.2656,20500.0
2010-03-31 15:00:00,9.53,9.53,9.49,9.51,18300.0,9.2656,9.2656,9.2267,9.2462,18300.0
2010-03-31 15:05:00,9.51,9.51,9.46,9.47,21600.0,9.2462,9.2462,9.1976,9.2073,21600.0
2010-03-31 15:10:00,9.47,9.48,9.45,9.48,13200.0,9.2073,9.217,9.1879,9.217,13200.0
2010-03-31 15:15:00,9.47,9.48,9.44,9.45,25600.0,9.2073,9.217,9.1781,9.1879,25600.0
2010-03-31 15:20:00,9.44,9.45,9.42,9.43,36100.0,9.1781,9.1879,9.1587,9.1684,36100.0
2010-03-31 15:25:00,9.44,9.47,9.43,9.46,19900.0,9.1781,9.2073,9.1684,9.1976,19900.0
2010-03-31 15:30:00,9.47,9.47,9.44,9.44,11800.0,9.2073,9.2073,9.1781,9.1781,11800.0
2010-03-31 15:35:00,9.44,9.46,9.44,9.45,40900.0,9.1781,9.1976,9.1781,9.1879,40900.0
2010-03-31 15:40:00,9.45,9.46,9.44,9.44,23600.0,9.1879,9.1976,9.1781,9.1781,23600.0
2010-03-31 15:45:00,9.44,9.45,9.41,9.41,76400.0,9.1781,9.1879,9.149,9.149,76400.0
2010-03-31 15:50:00,9.41,9.41,9.38,9.38,112300.0,9.149,9.149,9.1198,9.1198,112300.0
2010-03-31 15:55:00,9.38,9.39,9.38,9.39,83200.0,9.1198,9.1295,9.1198,9.1295,83200.0
2010-04-01 09:30:00,9.51,9.56,9.48,9.5,17200.0,9.2462,9.2948,9.217,9.2365,17200.0
2010-04-01 09:35:00,9.5,9.55,9.45,9.49,17500.0,9.2365,9.2851,9.1879,9.2267,17500.0
2010-04-01 09:40:00,9.49,9.54,9.45,9.46,9100.0,9.2267,9.2754,9.1879,9.1976,9100.0
2010-04-01 09:45:00,9.46,9.46,9.45,9.45,3600.0,9.1976,9.1976,9.1879,9.1879,3600.0
2010-04-01 09:50:00,9.43,9.47,9.43,9.47,2100.0,9.1684,9.2073,9.1684,9.2073,2100.0
2010-04-01 09:55:00,9.47,9.49,9.41,9.41,9200.0,9.2073,9.2267,9.149,9.149,9200.0
2010-04-01 10:00:00,9.41,9.42,9.4,9.41,9000.0,9.149,9.1587,9.1392,9.149,9000.0
2010-04-01 10:05:00,9.4,9.41,9.37,9.4,34500.0,9.1392,9.149,9.1101,9.1392,34500.0
2010-04-01 10:10:00,9.41,9.43,9.41,9.42,3800.0,9.149,9.1684,9.149,9.1587,3800.0
2010-04-01 10:15:00,9.43,9.44,9.41,9.41,11800.0,9.1684,9.1781,9.149,9.149,11800.0
2010-04-01 10:20:00,9.41,9.42,9.4,9.41,22700.0,9.149,9.1587,9.1392,9.149,22700.0
2010-04-01 10:25:00,9.41,9.45,9.41,9.44,38500.0,9.149,9.1879,9.149,9.1781,38500.0
2010-04-01 10:30:00,9.44,9.45,9.43,9.44,16400.0,9.1781,9.1879,9.1684,9.1781,16400.0
2010-04-01 10:35:00,9.44,9.45,9.43,9.45,6700.0,9.1781,9.1879,9.1684,9.1879,6700.0
2010-04-01 10:40:00,9.45,9.45,9.42,9.42,7600.0,9.1879,9.1879,9.1587,9.1587,7600.0
2010-04-01 10:45:00,9.42,9.43,9.4,9.41,13900.0,9.1587,9.1684,9.1392,9.149,13900.0
2010-04-01 10:50:00,9.4,9.41,9.39,9.4,5400.0,9.1392,9.149,9.1295,9.1392,5400.0
2010-04-01 10:55:00,9.4,9.43,9.36,9.42,14200.0,9.1392,9.1684,9.1004,9.1587,14200.0
2010-04-01 11:00:00,9.42,9.43,9.41,9.41,7000.0,9.1587,9.1684,9.149,9.149,7000.0
2010-04-01 11:05:00,9.41,9.42,9.41,9.41,5000.0,9.149,9.1587,9.149,9.149,5000.0
2010-04-01 11:10:00,9.41,9.42,9.4,9.41,9800.0,9.149,9.1587,9.1392,9.149,9800.0
2010-04-01 11:15:00,9.41,9.42,9.39,9.39,21700.0,9.149,9.1587,9.1295,9.1295,21700.0
2010-04-01 11:20:00,9.4,9.41,9.4,9.4,9800.0,9.1392,9.149,9.1392,9.1392,9800.0
2010-04-01 11:25:00,9.4,9.43,9.4,9.43,4800.0,9.1392,9.1684,9.1392,9.1684,4800.0
2010-04-01 11:30:00,9.42,9.45,9.42,9.45,3100.0,9.1587,9.1879,9.1587,9.1879,3100.0
2010-04-01 11:35:00,9.44,9.46,9.44,9.46,4800.0,9.1781,9.1976,9.1781,9.1976,4800.0
2010-04-01 11:40:00,9.46,9.47,9.45,9.47,4200.0,9.1976,9.2073,9.1879,9.2073,4200.0
2010-04-01 11:45:00,9.47,9.47,9.46,9.46,5000.0,9.2073,9.2073,9.1976,9.1976,5000.0
2010-04-01 11:50:00,9.47,9.47,9.45,9.46,5700.0,9.2073,9.2073,9.1879,9.1976,5700.0
2010-04-01 11:55:00,9.45,9.46,9.45,9.46,3900.0,9.1879,9.1976,9.1879,9.1976,3900.0
2010-04-01 12:00:00,9.45,9.45,9.43,9.44,27300.0,9.1879,9.1879,9.1684,9.1781,27300.0
2010-04-01 12:05:00,9.44,9.44,9.4,9.4,18200.0,9.1781,9.1781,9.1392,9.1392,18200.0
2010-04-01 12:10:00,9.4,9.41,9.38,9.39,79900.0,9.1392,9.149,9.1198,9.1295,79900.0
2010-04-01 12:15:00,9.38,9.39,9.34,9.34,7700.0,9.1198,9.1295,9.0809,9.0809,7700.0
2010-04-01 12:20:00,9.35,9.36,9.34,9.35,70800.0,9.0906,9.1004,9.0809,9.0906,70800.0
2010-04-01 12:25:00,9.35,9.36,9.3,9.33,37100.0,9.0906,9.1004,9.042,9.0712,37100.0
2010-04-01 12:30:00,9.33,9.39,9.32,9.39,25100.0,9.0712,9.1295,9.0615,9.1295,25100.0
2010-04-01 12:35:00,9.38,9.4,9.38,9.38,9700.0,9.1198,9.1392,9.1198,9.1198,9700.0
2010-04-01 12:40:00,9.38,9.38,9.37,9.38,4500.0,9.1198,9.1198,9.1101,9.1198,4500.0
2010-04-01 12:45:00,9.38,9.38,9.37,9.38,5300.0,9.1198,9.1198,9.1101,9.1198,5300.0
2010-04-01 12:50:00,9.38,9.4,9.37,9.37,18200.0,9.1198,9.1392,9.1101,9.1101,18200.0
2010-04-01 12:55:00,9.38,9.43,9.37,9.43,74800.0,9.1198,9.1684,9.1101,9.1684,74800.0
2010-04-01 13:00:00,9.43,9.43,9.42,9.42,5100.0,9.1684,9.1684,9.1587,9.1587,5100.0
2010-04-01 13:05:00,9.43,9.43,9.42,9.42,4100.0,9.1684,9.1684,9.1587,9.1587,4100.0
2010-04-01 13:10:00,9.42,9.43,9.42,9.42,4500.0,9.1587,9.1684,9.1587,9.1587,4500.0
2010-04-01 13:15:00,9.43,9.43,9.42,9.43,6700.0,9.1684,9.1684,9.1587,9.1684,6700.0
2010-04-01 13:20:00,9.42,9.43,9.42,9.43,3800.0,9.1587,9.1684,9.1587,9.1684,3800.0
2010-04-01 13:25:00,9.42,9.43,9.41,9.42,7500.0,9.1587,9.1684,9.149,9.1587,7500.0
2010-04-01 13:30:00,9.41,9.42,9.41,9.41,4400.0,9.149,9.1587,9.149,9.149,4400.0
2010-04-01 13:35:00,9.41,9.43,9.4,9.43,21700.0,9.149,9.1684,9.1392,9.1684,21700.0
2010-04-01 13:40:00,9.43,9.43,9.39,9.4,16300.0,9.1684,9.1684,9.1295,9.1392,16300.0
2010-04-01 13:45:00,9.39,9.4,9.38,9.39,9200.0,9.1295,9.1392,9.1198,9.1295,9200.0
2010-04-01 13:50:00,9.39,9.39,9.34,9.35,28900.0,9.1295,9.1295,9.0809,9.0906,28900.0
2010-04-01 13:55:00,9.35,9.41,9.32,9.39,37300.0,9.0906,9.149,9.0615,9.1295,37300.0
2010-04-01 14:00:00,9.39,9.39,9.35,9.37,10500.0,9.1295,9.1295,9.0906,9.1101,10500.0
2010-04-01 14:05:00,9.37,9.37,9.35,9.35,8600.0,9.1101,9.1101,9.0906,9.0906,8600.0
2010-04-01 14:10:00,9.35,9.38,9.35,9.38,7500.0,9.0906,9.1198,9.0906,9.1198,7500.0
2010-04-01 14:15:00,9.38,9.39,9.37,9.39,13700.0,9.1198,9.1295,9.1101,9.1295,13700.0
2010-04-01 14:20:00,9.39,9.39,9.38,9.39,16500.0,9.1295,9.1295,9.1198,9.1295,16500.0
2010-04-01 14:25:00,9.38,9.39,9.32,9.32,79100.0,9.1198,9.1295,9.0615,9.0615,79100.0
2010-04-01 14:30:00,9.32,9.32,9.3,9.31,18300.0,9.0615,9.0615,9.042,9.0517,18300.0
2010-04-01 14:35:00,9.3,9.31,9.3,9.3,13200.0,9.042,9.0517,9.042,9.042,13200.0
2010-04-01 14:40:00,9.31,9.34,9.3,9.33,42200.0,9.0517,9.0809,9.042,9.0712,42200.0
2010-04-01 14:45:00,9.33,9.34,9.32,9.34,50100.0,9.0712,9.0809,9.0615,9.0809,50100.0
2010-04-01 14:50:00,9.34,9.34,9.3,9.3,19000.0,9.0809,9.0809,9.042,9.042,19000.0
2010-04-01 14:55:00,9.3,9.31,9.28,9.29,8400.0,9.042,9.0517,9.0226,9.0323,8400.0
2010-04-01 15:00:00,9.28,9.3,9.28,9.3,10100.0,9.0226,9.042,9.0226,9.042,10100.0
2010-04-01 15:05:00,9.3,9.35,9.28,9.28,37900.0,9.042,9.0906,9.0226,9.0226,37900.0
2010-04-01 15:10:00,9.28,9.3,9.28,9.29,7100.0,9.0226,9.042,9.0226,9.0323,7100.0
2010-04-01 15:15:00,9.3,9.3,9.27,9.28,9700.0,9.042,9.042,9.0129,9.0226,9700.0
2010-04-01 15:20:00,9.29,9.3,9.28,9.3,12700.0,9.0323,9.042,9.0226,9.042,12700.0
2010-04-01 15:25:00,9.29,9.3,9.28,9.28,8700.0,9.0323,9.042,9.0226,9.0226,8700.0
2010-04-01 15:30:00,9.28,9.31,9.28,9.29,14300.0,9.0226,9.0517,9.0226,9.0323,14300.0
2010-04-01 15:35:00,9.3,9.3,9.26,9.27,25000.0,9.042,9.042,9.0031,9.0129,25000.0
2010-04-01 15:40:00,9.27,9.28,9.27,9.27,10800.0,9.0129,9.0226,9.0129,9.0129,10800.0
2010-04-01 15:45:00,9.28,9.28,9.26,9.27,16800.0,9.0226,9.0226,9.0031,9.0129,16800.0
2010-04-01 15:50:00,9.27,9.27,9.26,9.27,12100.0,9.0129,9.0129,9.0031,9.0129,12100.0
2010-04-01 15:55:00,9.27,9.29,9.26,9.27,47000.0,9.0129,9.0323,9.0031,9.0129,47000.0
2010-04-05 09:30:00,9.3,9.34,9.28,9.29,4400.0,9.042,9.0809,9.0226,9.0323,4400.0
2010-04-05 09:35:00,9.28,9.29,9.26,9.28,4500.0,9.0226,9.0323,9.0031,9.0226,4500.0
2010-04-05 09:40:00,9.3,9.33,9.3,9.32,3200.0,9.042,9.0712,9.042,9.0615,3200.0
2010-04-05 09:45:00,9.32,9.39,9.32,9.39,1800.0,9.0615,9.1295,9.0615,9.1295,1800.0
2010-04-05 09:50:00,9.4,9.42,9.4,9.41,3100.0,9.1392,9.1587,9.1392,9.149,3100.0
2010-04-05 09:55:00,9.41,9.41,9.4,9.4,600.0,9.149,9.149,9.1392,9.1392,600.0
2010-04-05 10:00:00,9.41,9.47,9.41,9.46,2800.0,9.149,9.2073,9.149,9.1976,2800.0
2010-04-05 10:05:00,9.45,9.47,9.43,9.45,10800.0,9.1879,9.2073,9.1684,9.1879,10800.0
2010-04-05 10:10:00,9.44,9.54,9.44,9.5,10700.0,9.1781,9.2754,9.1781,9.2365,10700.0
2010-04-05 10:15:00,9.5,9.54,9.49,9.52,11500.0,9.2365,9.2754,9.2267,9.2559,11500.0
2010-04-05 10:20:00,9.5,9.51,9.49,9.5,10100.0,9.2365,9.2462,9.2267,9.2365,10100.0
2010-04-05 10:25:00,9.49,9.5,9.49,9.49,4500.0,9.2267,9.2365,9.2267,9.2267,4500.0
2010-04-05 10:30:00,9.49,9.5,9.49,9.49,3400.0,9.2267,9.2365,9.2267,9.2267,3400.0
2010-04-05 10:35:00,9.49,9.5,9.48,9.49,12800.0,9.2267,9.2365,9.217,9.2267,12800.0
2010-04-05 10:40:00,9.49,9.49,9.48,9.49,4800.0,9.2267,9.2267,9.217,9.2267,4800.0
2010-04-05 10:45:00,9.49,9.49,9.48,9.48,3700.0,9.2267,9.2267,9.217,9.217,3700.0
2010-04-05 10:50:00,9.49,9.49,9.45,9.45,9300.0,9.2267,9.2267,9.1879,9.1879,9300.0
2010-04-05 10:55:00,9.45,9.47,9.45,9.46,1900.0,9.1879,9.2073,9.1879,9.1976,1900.0
2010-04-05 11:00:00,9.47,9.47,9.45,9.46,2700.0,9.2073,9.2073,9.1879,9.1976,2700.0
2010-04-05 11:05:00,9.46,9.46,9.45,9.46,2900.0,9.1976,9.1976,9.1879,9.1976,2900.0
2010-04-05 11:10:00,9.45,9.48,9.45,9.48,3700.0,9.1879,9.217,9.1879,9.217,3700.0
2010-04-05 11:15:00,9.48,9.48,9.46,9.47,1400.0,9.217,9.217,9.1976,9.2073,1400.0
2010-04-05 11:20:00,9.47,9.48,9.44,9.46,156600.0,9.2073,9.217,9.1781,9.1976,156600.0
2010-04-05 11:25:00,9.46,9.47,9.46,9.46,500.0,9.1976,9.2073,9.1976,9.1976,500.0
2010-04-05 11:30:00,9.46,9.47,9.44,9.47,15200.0,9.1976,9.2073,9.1781,9.2073,15200.0
2010-04-05 11:35:00,9.46,9.47,9.45,9.46,7600.0,9.1976,9.2073,9.1879,9.1976,7600.0
2010-04-05 11:40:00,9.46,9.47,9.46,9.46,2800.0,9.1976,9.2073,9.1976,9.1976,2800.0
2010-04-05 11:45:00,9.47,9.47,9.47,9.47,1300.0,9.2073,9.2073,9.2073,9.2073,1300.0
2010-04-05 11:50:00,9.47,9.5,9.47,9.49,7400.0,9.2073,9.2365,9.2073,9.2267,7400.0
2010-04-05 11:55:00,9.49,9.49,9.48,9.48,3100.0,9.2267,9.2267,9.217,9.217,3100.0
2010-04-05 12:00:00,9.49,9.49,9.48,9.48,1400.0,9.2267,9.2267,9.217,9.217,1400.0
2010-04-05 12:05:00,9.48,9.48,9.46,9.48,69100.0,9.217,9.217,9.1976,9.217,69100.0
2010-04-05 12:10:00,9.48,9.48,9.45,9.45,5100.0,9.217,9.217,9.1879,9.1879,5100.0
2010-04-05 12:15:00,9.45,9.46,9.45,9.45,3100.0,9.1879,9.1976,9.1879,9.1879,3100.0
2010-04-05 12:20:00,9.45,9.49,9.45,9.49,82500.0,9.1879,9.2267,9.1879,9.2267,82500.0
2010-04-05 12:25:00,9.5,9.5,9.47,9.48,21800.0,9.2365,9.2365,9.2073,9.217,21800.0
2010-04-05 12:30:00,9.48,9.49,9.48,9.49,9800.0,9.217,9.2267,9.217,9.2267,9800.0
2010-04-05 12:35:00,9.49,9.49,9.47,9.48,4400.0,9.2267,9.2267,9.2073,9.217,4400.0
2010-04-05 12:40:00,9.47,9.48,9.47,9.47,3400.0,9.2073,9.217,9.2073,9.2073,3400.0
2010-04-05 12:45:00,9.47,9.48,9.46,9.48,6300.0,9.2073,9.217,9.1976,9.217,6300.0
2010-04-05 12:50:00,9.49,9.49,9.48,9.48,6900.0,9.2267,9.2267,9.217,9.217,6900.0
2010-04-05 12:55:00,9.47,9.48,9.45,9.46,7200.0,9.2073,9.217,9.1879,9.1976,7200.0
2010-04-05 13:00:00,9.47,9.48,9.46,9.48,3300.0,9.2073,9.217,9.1976,9.217,3300.0
2010-04-05 13:05:00,9.47,9.48,9.46,9.48,4800.0,9.2073,9.217,9.1976,9.217,4800.0
2010-04-05 13:10:00,9.48,9.48,9.47,9.48,3400.0,9.217,9.217,9.2073,9.217,3400.0
2010-04-05 13:15:00,9.48,9.49,9.47,9.49,4600.0,9.217,9.2267,9.2073,9.2267,4600.0
2010-04-05 13:20:00,9.48,9.49,9.47,9.48,10600.0,9.217,9.2267,9.2073,9.217,10600.0
2010-04-05 13:25:00,9.48,9.48,9.46,9.47,5900.0,9.217,9.217,9.1976,9.2073,5900.0
2010-04-05 13:30:00,9.47,9.47,9.47,9.47,3700.0,9.2073,9.2073,9.2073,9.2073,3700.0
2010-04-05 13:35:00,9.47,9.47,9.46,9.47,131700.0,9.2073,9.2073,9.1976,9.2073,131700.0
2010-04-05 13:40:00,9.47,9.49,9.47,9.48,25900.0,9.2073,9.2267,9.2073,9.217,25900.0
2010-04-05 13:45:00,9.49,9.51,9.49,9.51,13200.0,9.2267,9.2462,9.2267,9.2462,13200.0
2010-04-05 13:50:00,9.51,9.57,9.51,9.57,12500.0,9.2462,9.3045,9.2462,9.3045,12500.0
2010-04-05 13:55:00,9.58,9.61,9.58,9.59,33200.0,9.3143,9.3434,9.3143,9.324,33200.0
2010-04-05 14:00:00,9.58,9.58,9.55,9.55,4400.0,9.3143,9.3143,9.2851,9.2851,4400.0
2010-04-05 14:05:00,9.54,9.55,9.54,9.55,4200.0,9.2754,9.2851,9.2754,9.2851,4200.0
2010-04-05 14:10:00,9.55,9.55,9.54,9.54,1900.0,9.2851,9.2851,9.2754,9.2754,1900.0
2010-04-05 14:15:00,9.54,9.55,9.54,9.54,1100.0,9.2754,9.2851,9.2754,9.2754,1100.0
2010-04-05 14:20:00,9.54,9.55,9.54,9.54,1800.0,9.2754,9.2851,9.2754,9.2754,1800.0
2010-04-05 14:25:00,9.54,9.55,9.54,9.54,4700.0,9.2754,9.2851,9.2754,9.2754,4700.0
2010-04-05 14:30:00,9.55,9.55,9.52,9.52,6600.0,9.2851,9.2851,9.2559,9.2559,6600.0
2010-04-05 14:35:00,9.53,9.54,9.52,9.54,22200.0,9.2656,9.2754,9.2559,9.2754,22200.0
2010-04-05 14:40:00,9.54,9.54,9.53,9.54,18600.0,9.2754,9.2754,9.2656,9.2754,18600.0
2010-04-05 14:45:00,9.54,9.54,9.53,9.54,4300.0,9.2754,9.2754,9.2656,9.2754,4300.0
2010-04-05 14:50:00,9.54,9.58,9.54,9.58,18500.0,9.2754,9.3143,9.2754,9.3143,18500.0
2010-04-05 14:55:00,9.58,9.64,9.58,9.6,39600.0,9.3143,9.3726,9.3143,9.3337,39600.0
2010-04-05 15:00:00,9.59,9.59,9.57,9.57,4300.0,9.324,9.324,9.3045,9.3045,4300.0
2010-04-05 15:05:00,9.57,9.58,9.57,9.57,1800.0,9.3045,9.3143,9.3045,9.3045,1800.0
2010-04-05 15:10:00,9.57,9.58,9.54,9.54,9200.0,9.3045,9.3143,9.2754,9.2754,9200.0
2010-04-05 15:15:00,9.55,9.55,9.54,9.55,5600.0,9.2851,9.2851,9.2754,9.2851,5600.0
2010-04-05 15:20:00,9.55,9.55,9.54,9.55,8100.0,9.2851,9.2851,9.2754,9.2851,8100.0
2010-04-05 15:25:00,9.54,9.55,9.54,9.54,11500.0,9.2754,9.2851,9.2754,9.2754,11500.0
2010-04-05 15:30:00,9.54,9.56,9.54,9.56,21400.0,9.2754,9.2948,9.2754,9.2948,21400.0
2010-04-05 15:35:00,9.56,9.59,9.56,9.59,20300.0,9.2948,9.324,9.2948,9.324,20300.0
2010-04-05 15:40:00,9.58,9.62,9.57,9.57,89000.0,9.3143,9.3531,9.3045,9.3045,89000.0
2010-04-05 15:45:00,9.57,9.61,9.57,9.57,45700.0,9.3045,9.3434,9.3045,9.3045,45700.0
2010-04-05 15:50:00,9.58,9.59,9.57,9.59,57100.0,9.3143,9.324,9.3045,9.324,57100.0
2010-04-05 15:55:00,9.59,9.59,9.58,9.59,48300.0,9.324,9.324,9.3143,9.324,48300.0
2010-04-06 09:30:00,9.56,9.57,9.53,9.54,7400.0,9.2948,9.3045,9.2656,9.2754,7400.0
2010-04-06 09:35:00,9.54,9.55,9.48,9.54,12600.0,9.2754,9.2851,9.217,9.2754,12600.0
2010-04-06 09:40:00,9.52,9.57,9.52,9.56,18600.0,9.2559,9.3045,9.2559,9.2948,18600.0
2010-04-06 09:45:00,9.56,9.57,9.55,9.57,7100.0,9.2948,9.3045,9.2851,9.3045,7100.0
2010-04-06 09:50:00,9.56,9.59,9.56,9.59,3400.0,9.2948,9.324,9.2948,9.324,3400.0
2010-04-06 09:55:00,9.59,9.62,9.59,9.62,1600.0,9.324,9.3531,9.324,9.3531,1600.0
2010-04-06 10:00:00,9.61,9.62,9.56,9.57,7200.0,9.3434,9.3531,9.2948,9.3045,7200.0
2010-04-06 10:05:00,9.56,9.59,9.56,9.59,5400.0,9.2948,9.324,9.2948,9.324,5400.0
2010-04-06 10:10:00,9.59,9.63,9.58,9.62,5100.0,9.324,9.3629,9.3143,9.3531,5100.0
2010-04-06 10:15:00,9.63,9.63,9.62,9.63,1200.0,9.3629,9.3629,9.3531,9.3629,1200.0
2010-04-06 10:20:00,9.63,9.64,9.61,9.64,7800.0,9.3629,9.3726,9.3434,9.3726,7800.0
2010-04-06 10:25:00,9.64,9.65,9.63,9.64,1800.0,9.3726,9.3823,9.3629,9.3726,1800.0
2010-04-06 10:30:00,9.64,9.65,9.64,9.65,3700.0,9.3726,9.3823,9.3726,9.3823,3700.0
2010-04-06 10:35:00,9.65,9.65,9.63,9.65,15600.0,9.3823,9.3823,9.3629,9.3823,15600.0
2010-04-06 10:40:00,9.64,9.65,9.64,9.65,6100.0,9.3726,9.3823,9.3726,9.3823,6100.0
2010-04-06 10:45:00,9.65,9.65,9.64,9.65,1100.0,9.3823,9.3823,9.3726,9.3823,1100.0
2010-04-06 10:50:00,9.65,9.65,9.64,9.65,2900.0,9.3823,9.3823,9.3726,9.3823,2900.0
2010-04-06 10:55:00,9.64,9.65,9.63,9.65,3700.0,9.3726,9.3823,9.3629,9.3823,3700.0
2010-04-06 11:00:00,9.65,9.65,9.63,9.64,5700.0,9.3823,9.3823,9.3629,9.3726,5700.0
2010-04-06 11:05:00,9.64,9.65,9.64,9.65,39500.0,9.3726,9.3823,9.3726,9.3823,39500.0
2010-04-06 11:10:00,9.65,9.65,9.64,9.65,3100.0,9.3823,9.3823,9.3726,9.3823,3100.0
2010-04-06 11:15:00,9.64,9.65,9.64,9.65,2200.0,9.3726,9.3823,9.3726,9.3823,2200.0
2010-04-06 11:20:00,9.65,9.69,9.65,9.68,18800.0,9.3823,9.4212,9.3823,9.4115,18800.0
2010-04-06 11:25:00,9.68,9.7,9.68,9.7,4700.0,9.4115,9.4309,9.4115,9.4309,4700.0
2010-04-06 11:30:00,9.69,9.72,9.69,9.7,26500.0,9.4212,9.4504,9.4212,9.4309,26500.0
2010-04-06 11:35:00,9.7,9.71,9.69,9.71,2800.0,9.4309,9.4406,9.4212,9.4406,2800.0
2010-04-06 11:40:00,9.7,9.71,9.68,9.69,4500.0,9.4309,9.4406,9.4115,9.4212,4500.0
2010-04-06 11:45:00,9.68,9.72,9.68,9.71,3000.0,9.4115,9.4504,9.4115,9.4406,3000.0
2010-04-06 11:50:00,9.71,9.71,9.68,9.68,6600.0,9.4406,9.4406,9.4115,9.4115,6600.0
2010-04-06 11:55:00,9.68,9.71,9.68,9.71,2600.0,9.4115,9.4406,9.4115,9.4406,2600.0
2010-04-06 12:00:00,9.7,9.73,9.7,9.73,5100.0,9.4309,9.4601,9.4309,9.4601,5100.0
2010-04-06 12:05:00,9.73,9.74,9.72,9.74,14100.0,9.4601,9.4698,9.4504,9.4698,14100.0
2010-04-06 12:10:00,9.74,9.74,9.73,9.74,5200.0,9.4698,9.4698,9.4601,9.4698,5200.0
2010-04-06 12:15:00,9.73,9.75,9.73,9.75,198500.0,9.4601,9.4795,9.4601,9.4795,198500.0
2010-04-06 12:20:00,9.75,9.75,9.74,9.75,3700.0,9.4795,9.4795,9.4698,9.4795,3700.0
2010-04-06 12:25:00,9.74,9.74,9.72,9.72,10500.0,9.4698,9.4698,9.4504,9.4504,10500.0
2010-04-06 12:30:00,9.72,9.73,9.7,9.71,2200.0,9.4504,9.4601,9.4309,9.4406,2200.0
2010-04-06 12:35:00,9.71,9.72,9.7,9.71,6800.0,9.4406,9.4504,9.4309,9.4406,6800.0
2010-04-06 12:40:00,9.7,9.71,9.7,9.71,2900.0,9.4309,9.4406,9.4309,9.4406,2900.0
2010-04-06 12:45:00,9.7,9.71,9.67,9.67,18100.0,9.4309,9.4406,9.4018,9.4018,18100.0
2010-04-06 12:50:00,9.68,9.7,9.67,9.7,10000.0,9.4115,9.4309,9.4018,9.4309,10000.0
2010-04-06 12:55:00,9.7,9.72,9.65,9.72,41200.0,9.4309,9.4504,9.3823,9.4504,41200.0
2010-04-06 13:00:00,9.72,9.73,9.72,9.73,3900.0,9.4504,9.4601,9.4504,9.4601,3900.0
2010-04-06 13:05:00,9.72,9.73,9.71,9.71,129400.0,9.4504,9.4601,9.4406,9.4406,129400.0
2010-04-06 13:10:00,9.71,9.73,9.71,9.73,368500.0,9.4406,9.4601,9.4406,9.4601,368500.0
2010-04-06 13:15:00,9.73,9.73,9.72,9.73,7700.0,9.4601,9.4601,9.4504,9.4601,7700.0
2010-04-06 13:20:00,9.73,9.73,9.72,9.73,6100.0,9.4601,9.4601,9.4504,9.4601,6100.0
2010-04-06 13:25:00,9.73,9.73,9.72,9.73,5100.0,9.4601,9.4601,9.4504,9.4601,5100.0
2010-04-06 13:30:00,9.73,9.73,9.72,9.73,2100.0,9.4601,9.4601,9.4504,9.4601,2100.0
2010-04-06 13:35:00,9.72,9.73,9.71,9.73,16900.0,9.4504,9.4601,9.4406,9.4601,16900.0
2010-04-06 13:40:00,9.73,9.75,9.71,9.75,41000.0,9.4601,9.4795,9.4406,9.4795,41000.0
2010-04-06 13:45:00,9.75,9.75,9.73,9.75,6600.0,9.4795,9.4795,9.4601,9.4795,6600.0
2010-04-06 13:50:00,9.74,9.75,9.73,9.73,8600.0,9.4698,9.4795,9.4601,9.4601,8600.0
2010-04-06 13:55:00,9.73,9.74,9.73,9.73,10300.0,9.4601,9.4698,9.4601,9.4601,10300.0
2010-04-06 14:00:00,9.73,9.74,9.72,9.74,4600.0,9.4601,9.4698,9.4504,9.4698,4600.0
2010-04-06 14:05:00,9.74,9.75,9.74,9.75,3800.0,9.4698,9.4795,9.4698,9.4795,3800.0
2010-04-06 14:10:00,9.75,9.75,9.74,9.75,5400.0,9.4795,9.4795,9.4698,9.4795,5400.0
2010-04-06 14:15:00,9.75,9.75,9.74,9.75,9000.0,9.4795,9.4795,9.4698,9.4795,9000.0
2010-04-06 14:20:00,9.75,9.75,9.74,9.75,7000.0,9.4795,9.4795,9.4698,9.4795,7000.0
2010-04-06 14:25:00,9.75,9.78,9.75,9.77,24400.0,9.4795,9.5087,9.4795,9.499,24400.0
2010-04-06 14:30:00,9.77,9.79,9.76,9.79,8300.0,9.499,9.5184,9.4893,9.5184,8300.0
2010-04-06 14:35:00,9.78,9.79,9.77,9.79,5100.0,9.5087,9.5184,9.499,9.5184,5100.0
2010-04-06 14:40:00,9.79,9.79,9.78,9.79,3800.0,9.5184,9.5184,9.5087,9.5184,3800.0
2010-04-06 14:45:00,9.78,9.79,9.78,9.79,3700.0,9.5087,9.5184,9.5087,9.5184,3700.0
2010-04-06 14:50:00,9.78,9.79,9.78,9.79,5100.0,9.5087,9.5184,9.5087,9.5184,5100.0
2010-04-06 14:55:00,9.79,9.8,9.78,9.79,16000.0,9.5184,9.5281,9.5087,9.5184,16000.0
2010-04-06 15:00:00,9.78,9.79,9.78,9.78,5900.0,9.5087,9.5184,9.5087,9.5087,5900.0
2010-04-06 15:05:00,9.78,9.79,9.73,9.74,39400.0,9.5087,9.5184,9.4601,9.4698,39400.0
2010-04-06 15:10:00,9.73,9.73,9.72,9.73,21400.0,9.4601,9.4601,9.4504,9.4601,21400.0
2010-04-06 15:15:00,9.73,9.73,9.71,9.71,16600.0,9.4601,9.4601,9.4406,9.4406,16600.0
2010-04-06 15:20:00,9.72,9.72,9.67,9.68,34100.0,9.4504,9.4504,9.4018,9.4115,34100.0
2010-04-06 15:25:00,9.68,9.71,9.68,9.7,14200.0,9.4115,9.4406,9.4115,9.4309,14200.0
2010-04-06 15:30:00,9.7,9.73,9.7,9.73,19500.0,9.4309,9.4601,9.4309,9.4601,19500.0
2010-04-06 15:35:00,9.73,9.73,9.72,9.72,10000.0,9.4601,9.4601,9.4504,9.4504,10000.0
2010-04-06 15:40:00,9.73,9.73,9.71,9.72,12000.0,9.4601,9.4601,9.4406,9.4504,12000.0
2010-04-06 15:45:00,9.71,9.75,9.71,9.72,157300.0,9.4406,9.4795,9.4406,9.4504,157300.0
2010-04-06 15:50:00,9.72,9.73,9.71,9.73,35800.0,9.4504,9.4601,9.4406,9.4601,35800.0
2010-04-06 15:55:00,9.74,9.75,9.73,9.74,63400.0,9.4698,9.4795,9.4601,9.4698,63400.0
2010-04-07 09:30:00,9.65,9.72,9.65,9.72,12100.0,9.3823,9.4504,9.3823,9.4504,12100.0
2010-04-07 09:35:00,9.71,9.79,9.7,9.74,9800.0,9.4406,9.5184,9.4309,9.4698,9800.0
2010-04-07 09:40:00,9.75,9.81,9.73,9.8,16600.0,9.4795,9.5379,9.4601,9.5281,16600.0
2010-04-07 09:45:00,9.8,9.83,9.8,9.82,3000.0,9.5281,9.5573,9.5281,9.5476,3000.0
2010-04-07 09:50:00,9.81,9.82,9.77,9.79,9000.0,9.5379,9.5476,9.499,9.5184,9000.0
2010-04-07 09:55:00,9.78,9.79,9.7,9.7,4000.0,9.5087,9.5184,9.4309,9.4309,4000.0
2010-04-07 10:00:00,9.71,9.73,9.69,9.72,6400.0,9.4406,9.4601,9.4212,9.4504,6400.0
2010-04-07 10:05:00,9.73,9.78,9.72,9.76,5000.0,9.4601,9.5087,9.4504,9.4893,5000.0
2010-04-07 10:10:00,9.76,9.76,9.73,9.75,1500.0,9.4893,9.4893,9.4601,9.4795,1500.0
2010-04-07 10:15:00,9.73,9.74,9.69,9.7,7900.0,9.4601,9.4698,9.4212,9.4309,7900.0
2010-04-07 10:20:00,9.69,9.77,9.69,9.76,11800.0,9.4212,9.499,9.4212,9.4893,11800.0
2010-04-07 10:25:00,9.77,9.79,9.76,9.78,3100.0,9.499,9.5184,9.4893,9.5087,3100.0
2010-04-07 10:30:00,9.79,9.81,9.78,9.8,12000.0,9.5184,9.5379,9.5087,9.5281,12000.0
2010-04-07 10:35:00,9.81,9.83,9.79,9.8,5000.0,9.5379,9.5573,9.5184,9.5281,5000.0
2010-04-07 10:40:00,9.8,9.8,9.76,9.76,3800.0,9.5281,9.5281,9.4893,9.4893,3800.0
2010-04-07 10:45:00,9.75,9.76,9.73,9.76,7300.0,9.4795,9.4893,9.4601,9.4893,7300.0
2010-04-07 10:50:00,9.75,9.76,9.75,9.76,300.0,9.4795,9.4893,9.4795,9.4893,300.0
2010-04-07 10:55:00,9.76,9.76,9.72,9.73,5500.0,9.4893,9.4893,9.4504,9.4601,5500.0
2010-04-07 11:00:00,9.74,9.74,9.68,9.69,3600.0,9.4698,9.4698,9.4115,9.4212,3600.0
2010-04-07 11:05:00,9.69,9.72,9.69,9.72,11900.0,9.4212,9.4504,9.4212,9.4504,11900.0
2010-04-07 11:10:00,9.71,9.75,9.71,9.75,8300.0,9.4406,9.4795,9.4406,9.4795,8300.0
2010-04-07 11:15:00,9.75,9.8,9.75,9.8,12600.0,9.4795,9.5281,9.4795,9.5281,12600.0
2010-04-07 11:20:00,9.8,9.81,9.77,9.77,16300.0,9.5281,9.5379,9.499,9.499,16300.0
2010-04-07 11:25:00,9.77,9.77,9.73,9.75,16200.0,9.499,9.499,9.4601,9.4795,16200.0
2010-04-07 11:30:00,9.75,9.79,9.74,9.77,15700.0,9.4795,9.5184,9.4698,9.499,15700.0
2010-04-07 11:35:00,9.77,9.77,9.73,9.73,8600.0,9.499,9.499,9.4601,9.4601,8600.0
2010-04-07 11:40:00,9.74,9.79,9.73,9.77,10600.0,9.4698,9.5184,9.4601,9.499,10600.0
2010-04-07 11:45:00,9.77,9.78,9.77,9.77,5800.0,9.499,9.5087,9.499,9.499,5800.0
2010-04-07 11:50:00,9.77,9.79,9.77,9.77,10300.0,9.499,9.5184,9.499,9.499,10300.0
2010-04-07 11:55:00,9.77,9.8,9.76,9.78,8800.0,9.499,9.5281,9.4893,9.5087,8800.0
2010-04-07 12:00:00,9.78,9.81,9.78,9.8,8200.0,9.5087,9.5379,9.5087,9.5281,8200.0
2010-04-07 12:05:00,9.8,9.81,9.8,9.81,9400.0,9.5281,9.5379,9.5281,9.5379,9400.0
2010-04-07 12:10:00,9.81,9.83,9.81,9.83,7300.0,9.5379,9.5573,9.5379,9.5573,7300.0
2010-04-07 12:15:00,9.82,9.85,9.82,9.84,8800.0,9.5476,9.5768,9.5476,9.567,8800.0
2010-04-07 12:20:00,9.84,9.84,9.81,9.83,7000.0,9.567,9.567,9.5379,9.5573,7000.0
2010-04-07 12:25:00,9.82,9.84,9.81,9.84,6800.0,9.5476,9.567,9.5379,9.567,6800.0
2010-04-07 12:30:00,9.83,9.84,9.83,9.84,5800.0,9.5573,9.567,9.5573,9.567,5800.0
2010-04-07 12:35:00,9.84,9.84,9.83,9.84,5700.0,9.567,9.567,9.5573,9.567,5700.0
2010-04-07 12:40:00,9.84,9.85,9.83,9.84,89100.0,9.567,9.5768,9.5573,9.567,89100.0
2010-04-07 12:45:00,9.85,9.85,9.84,9.85,5100.0,9.5768,9.5768,9.567,9.5768,5100.0
2010-04-07 12:50:00,9.85,9.89,9.85,9.87,11900.0,9.5768,9.6157,9.5768,9.5962,11900.0
2010-04-07 12:55:00,9.87,9.9,9.86,9.89,7000.0,9.5962,9.6254,9.5865,9.6157,7000.0
2010-04-07 13:00:00,9.89,9.9,9.88,9.89,85900.0,9.6157,9.6254,9.6059,9.6157,85900.0
2010-04-07 13:05:00,9.89,9.9,9.89,9.89,11100.0,9.6157,9.6254,9.6157,9.6157,11100.0
2010-04-07 13:10:00,9.89,9.93,9.89,9.93,25900.0,9.6157,9.6545,9.6157,9.6545,25900.0
2010-04-07 13:15:00,9.94,9.96,9.92,9.96,36500.0,9.6643,9.6837,9.6448,9.6837,36500.0
2010-04-07 13:20:00,9.96,10.0,9.95,9.98,156200.0,9.6837,9.7226,9.674,9.7032,156200.0
2010-04-07 13:25:00,9.99,9.99,9.96,9.97,13300.0,9.7129,9.7129,9.6837,9.6934,13300.0
2010-04-07 13:30:00,9.97,9.97,9.96,9.96,6100.0,9.6934,9.6934,9.6837,9.6837,6100.0
2010-04-07 13:35:00,9.96,9.96,9.95,9.96,6700.0,9.6837,9.6837,9.674,9.6837,6700.0
2010-04-07 13:40:00,9.96,9.96,9.94,9.95,8700.0,9.6837,9.6837,9.6643,9.674,8700.0
2010-04-07 13:45:00,9.96,9.97,9.92,9.93,23900.0,9.6837,9.6934,9.6448,9.6545,23900.0
2010-04-07 13:50:00,9.94,9.96,9.94,9.96,17000.0,9.6643,9.6837,9.6643,9.6837,17000.0
2010-04-07 13:55:00,9.95,9.96,9.93,9.94,12100.0,9.674,9.6837,9.6545,9.6643,12100.0
2010-04-07 14:00:00,9.93,9.95,9.93,9.95,19300.0,9.6545,9.674,9.6545,9.674,19300.0
2010-04-07 14:05:00,9.95,9.96,9.94,9.96,9400.0,9.674,9.6837,9.6643,9.6837,9400.0
2010-04-07 14:10:00,9.96,9.96,9.89,9.89,32100.0,9.6837,9.6837,9.6157,9.6157,32100.0
2010-04-07 14:15:00,9.89,9.92,9.88,9.92,10900.0,9.6157,9.6448,9.6059,9.6448,10900.0
2010-04-07 14:20:00,9.91,9.92,9.9,9.91,7700.0,9.6351,9.6448,9.6254,9.6351,7700.0
2010-04-07 14:25:00,9.91,9.91,9.88,9.89,10200.0,9.6351,9.6351,9.6059,9.6157,10200.0
2010-04-07 14:30:00,9.89,9.89,9.86,9.87,11500.0,9.6157,9.6157,9.5865,9.5962,11500.0
2010-04-07 14:35:00,9.87,9.89,9.87,9.89,11100.0,9.5962,9.6157,9.5962,9.6157,11100.0
2010-04-07 14:40:00,9.89,9.89,9.85,9.88,18800.0,9.6157,9.6157,9.5768,9.6059,18800.0
2010-04-07 14:45:00,9.88,9.88,9.85,9.86,10000.0,9.6059,9.6059,9.5768,9.5865,10000.0
2010-04-07 14:50:00,9.85,9.86,9.85,9.86,7900.0,9.5768,9.5865,9.5768,9.5865,7900.0
2010-04-07 14:55:00,9.86,9.86,9.84,9.84,13200.0,9.5865,9.5865,9.567,9.567,13200.0
2010-04-07 15:00:00,9.84,9.85,9.8,9.81,35100.0,9.567,9.5768,9.5281,9.5379,35100.0
2010-04-07 15:05:00,9.81,9.81,9.76,9.76,38500.0,9.5379,9.5379,9.4893,9.4893,38500.0
2010-04-07 15:10:00,9.76,9.76,9.72,9.73,28600.0,9.4893,9.4893,9.4504,9.4601,28600.0
2010-04-07 15:15:00,9.73,9.74,9.71,9.72,53300.0,9.4601,9.4698,9.4406,9.4504,53300.0
2010-04-07 15:20:00,9.72,9.73,9.72,9.72,14200.0,9.4504,9.4601,9.4504,9.4504,14200.0
2010-04-07 15:25:00,9.73,9.73,9.72,9.73,16800.0,9.4601,9.4601,9.4504,9.4601,16800.0
2010-04-07 15:30:00,9.73,9.75,9.72,9.75,23800.0,9.4601,9.4795,9.4504,9.4795,23800.0
2010-04-07 15:35:00,9.74,9.75,9.73,9.74,35400.0,9.4698,9.4795,9.4601,9.4698,35400.0
2010-04-07 15:40:00,9.73,9.75,9.71,9.75,40400.0,9.4601,9.4795,9.4406,9.4795,40400.0
2010-04-07 15:45:00,9.75,9.81,9.74,9.81,51600.0,9.4795,9.5379,9.4698,9.5379,51600.0
2010-04-07 15:50:00,9.81,9.82,9.81,9.82,34300.0,9.5379,9.5476,9.5379,9.5476,34300.0
2010-04-07 15:55:00,9.81,9.83,9.81,9.82,28100.0,9.5379,9.5573,9.5379,9.5476,28100.0
2010-04-08 09:30:00,9.69,9.74,9.64,9.64,16800.0,9.4212,9.4698,9.3726,9.3726,16800.0
2010-04-08 09:35:00,9.65,9.65,9.58,9.6,19200.0,9.3823,9.3823,9.3143,9.3337,19200.0
2010-04-08 09:40:00,9.56,9.58,9.54,9.58,12700.0,9.2948,9.3143,9.2754,9.3143,12700.0
2010-04-08 09:45:00,9.57,9.6,9.55,9.57,45400.0,9.3045,9.3337,9.2851,9.3045,45400.0
2010-04-08 09:50:00,9.56,9.7,9.56,9.69,28000.0,9.2948,9.4309,9.2948,9.4212,28000.0
2010-04-08 09:55:00,9.68,9.7,9.67,9.68,4900.0,9.4115,9.4309,9.4018,9.4115,4900.0
2010-04-08 10:00:00,9.67,9.68,9.62,9.62,4000.0,9.4018,9.4115,9.3531,9.3531,4000.0
2010-04-08 10:05:00,9.62,9.62,9.58,9.59,6100.0,9.3531,9.3531,9.3143,9.324,6100.0
2010-04-08 10:10:00,9.59,9.61,9.58,9.59,8700.0,9.324,9.3434,9.3143,9.324,8700.0
2010-04-08 10:15:00,9.59,9.6,9.55,9.57,11900.0,9.324,9.3337,9.2851,9.3045,11900.0
2010-04-08 10:20:00,9.57,9.59,9.56,9.58,5400.0,9.3045,9.324,9.2948,9.3143,5400.0
2010-04-08 10:25:00,9.59,9.59,9.55,9.56,10600.0,9.324,9.324,9.2851,9.2948,10600.0
2010-04-08 10:30:00,9.57,9.59,9.56,9.56,10100.0,9.3045,9.324,9.2948,9.2948,10100.0
2010-04-08 10:35:00,9.56,9.57,9.55,9.56,21500.0,9.2948,9.3045,9.2851,9.2948,21500.0
2010-04-08 10:40:00,9.56,9.59,9.54,9.57,94300.0,9.2948,9.324,9.2754,9.3045,94300.0
2010-04-08 10:45:00,9.58,9.58,9.45,9.49,68100.0,9.3143,9.3143,9.1879,9.2267,68100.0
2010-04-08 10:50:00,9.49,9.49,9.46,9.46,6100.0,9.2267,9.2267,9.1976,9.1976,6100.0
2010-04-08 10:55:00,9.47,9.47,9.44,9.44,11100.0,9.2073,9.2073,9.1781,9.1781,11100.0
2010-04-08 11:00:00,9.44,9.5,9.43,9.48,36600.0,9.1781,9.2365,9.1684,9.217,36600.0
2010-04-08 11:05:00,9.48,9.48,9.47,9.48,7000.0,9.217,9.217,9.2073,9.217,7000.0
2010-04-08 11:10:00,9.48,9.49,9.47,9.48,9500.0,9.217,9.2267,9.2073,9.217,9500.0
2010-04-08 11:15:00,9.48,9.5,9.48,9.49,16400.0,9.217,9.2365,9.217,9.2267,16400.0
2010-04-08 11:20:00,9.5,9.5,9.49,9.49,17000.0,9.2365,9.2365,9.2267,9.2267,17000.0
2010-04-08 11:25:00,9.49,9.5,9.49,9.49,12500.0,9.2267,9.2365,9.2267,9.2267,12500.0
2010-04-08 11:30:00,9.49,9.5,9.45,9.45,20900.0,9.2267,9.2365,9.1879,9.1879,20900.0
2010-04-08 11:35:00,9.45,9.46,9.44,9.45,9600.0,9.1879,9.1976,9.1781,9.1879,9600.0
2010-04-08 11:40:00,9.46,9.48,9.45,9.47,18200.0,9.1976,9.217,9.1879,9.2073,18200.0
2010-04-08 11:45:00,9.48,9.49,9.47,9.49,7600.0,9.217,9.2267,9.2073,9.2267,7600.0
2010-04-08 11:50:00,9.5,9.5,9.48,9.49,3600.0,9.2365,9.2365,9.217,9.2267,3600.0
2010-04-08 11:55:00,9.48,9.49,9.47,9.47,6900.0,9.217,9.2267,9.2073,9.2073,6900.0
2010-04-08 12:00:00,9.47,9.48,9.46,9.46,14400.0,9.2073,9.217,9.1976,9.1976,14400.0
2010-04-08 12:05:00,9.46,9.46,9.43,9.44,13400.0,9.1976,9.1976,9.1684,9.1781,13400.0
2010-04-08 12:10:00,9.43,9.44,9.42,9.42,11500.0,9.1684,9.1781,9.1587,9.1587,11500.0
2010-04-08 12:15:00,9.42,9.42,9.39,9.4,52200.0,9.1587,9.1587,9.1295,9.1392,52200.0
2010-04-08 12:20:00,9.4,9.41,9.4,9.41,7400.0,9.1392,9.149,9.1392,9.149,7400.0
2010-04-08 12:25:00,9.4,9.41,9.4,9.4,10700.0,9.1392,9.149,9.1392,9.1392,10700.0
2010-04-08 12:30:00,9.4,9.43,9.4,9.41,17500.0,9.1392,9.1684,9.1392,9.149,17500.0
2010-04-08 12:35:00,9.41,9.42,9.4,9.4,5500.0,9.149,9.1587,9.1392,9.1392,5500.0
2010-04-08 12:40:00,9.4,9.41,9.4,9.4,3700.0,9.1392,9.149,9.1392,9.1392,3700.0
2010-04-08 12:45:00,9.4,9.41,9.39,9.4,18100.0,9.1392,9.149,9.1295,9.1392,18100.0
2010-04-08 12:50:00,9.4,9.41,9.39,9.4,17600.0,9.1392,9.149,9.1295,9.1392,17600.0
2010-04-08 12:55:00,9.4,9.4,9.39,9.39,5700.0,9.1392,9.1392,9.1295,9.1295,5700.0
2010-04-08 13:00:00,9.39,9.44,9.39,9.43,51600.0,9.1295,9.1781,9.1295,9.1684,51600.0
2010-04-08 13:05:00,9.44,9.47,9.43,9.44,51400.0,9.1781,9.2073,9.1684,9.1781,51400.0
2010-04-08 13:10:00,9.43,9.43,9.4,9.4,15700.0,9.1684,9.1684,9.1392,9.1392,15700.0
2010-04-08 13:15:00,9.4,9.41,9.4,9.41,4500.0,9.1392,9.149,9.1392,9.149,4500.0
2010-04-08 13:20:00,9.4,9.43,9.4,9.42,10900.0,9.1392,9.1684,9.1392,9.1587,10900.0
2010-04-08 13:25:00,9.43,9.44,9.42,9.44,6800.0,9.1684,9.1781,9.1587,9.1781,6800.0
2010-04-08 13:30:00,9.43,9.46,9.43,9.45,10900.0,9.1684,9.1976,9.1684,9.1879,10900.0
2010-04-08 13:35:00,9.45,9.46,9.44,9.46,17900.0,9.1879,9.1976,9.1781,9.1976,17900.0
2010-04-08 13:40:00,9.46,9.55,9.46,9.54,45500.0,9.1976,9.2851,9.1976,9.2754,45500.0
2010-04-08 13:45:00,9.55,9.6,9.54,9.6,23100.0,9.2851,9.3337,9.2754,9.3337,23100.0
2010-04-08 13:50:00,9.59,9.62,9.59,9.62,28500.0,9.324,9.3531,9.324,9.3531,28500.0
2010-04-08 13:55:00,9.61,9.64,9.61,9.63,38300.0,9.3434,9.3726,9.3434,9.3629,38300.0
2010-04-08 14:00:00,9.63,9.66,9.63,9.65,21000.0,9.3629,9.392,9.3629,9.3823,21000.0
2010-04-08 14:05:00,9.65,9.66,9.65,9.65,12800.0,9.3823,9.392,9.3823,9.3823,12800.0
2010-04-08 14:10:00,9.65,9.67,9.62,9.63,27400.0,9.3823,9.4018,9.3531,9.3629,27400.0
2010-04-08 14:15:00,9.63,9.66,9.62,9.63,29900.0,9.3629,9.392,9.3531,9.3629,29900.0
2010-04-08 14:20:00,9.63,9.65,9.62,9.65,17800.0,9.3629,9.3823,9.3531,9.3823,17800.0
2010-04-08 14:25:00,9.64,9.72,9.64,9.7,23000.0,9.3726,9.4504,9.3726,9.4309,23000.0
2010-04-08 14:30:00,9.7,9.71,9.69,9.71,11200.0,9.4309,9.4406,9.4212,9.4406,11200.0
2010-04-08 14:35:00,9.71,9.73,9.7,9.72,18100.0,9.4406,9.4601,9.4309,9.4504,18100.0
2010-04-08 14:40:00,9.71,9.78,9.71,9.77,36800.0,9.4406,9.5087,9.4406,9.499,36800.0
2010-04-08 14:45:00,9.76,9.78,9.76,9.77,18900.0,9.4893,9.5087,9.4893,9.499,18900.0
2010-04-08 14:50:00,9.78,9.82,9.77,9.8,31300.0,9.5087,9.5476,9.499,9.5281,31300.0
2010-04-08 14:55:00,9.8,9.81,9.75,9.75,41300.0,9.5281,9.5379,9.4795,9.4795,41300.0
2010-04-08 15:00:00,9.76,9.77,9.73,9.75,31000.0,9.4893,9.499,9.4601,9.4795,31000.0
2010-04-08 15:05:00,9.75,9.75,9.72,9.74,18200.0,9.4795,9.4795,9.4504,9.4698,18200.0
2010-04-08 15:10:00,9.73,9.74,9.71,9.71,19900.0,9.4601,9.4698,9.4406,9.4406,19900.0
2010-04-08 15:15:00,9.71,9.71,9.68,9.7,34500.0,9.4406,9.4406,9.4115,9.4309,34500.0
2010-04-08 15:20:00,9.71,9.74,9.7,9.73,17900.0,9.4406,9.4698,9.4309,9.4601,17900.0
2010-04-08 15:25:00,9.74,9.74,9.71,9.71,22100.0,9.4698,9.4698,9.4406,9.4406,22100.0
2010-04-08 15:30:00,9.72,9.76,9.72,9.76,33700.0,9.4504,9.4893,9.4504,9.4893,33700.0
2010-04-08 15:35:00,9.76,9.83,9.75,9.79,68200.0,9.4893,9.5573,9.4795,9.5184,68200.0
2010-04-08 15:40:00,9.79,9.85,9.78,9.84,66100.0,9.5184,9.5768,9.5087,9.567,66100.0
2010-04-08 15:45:00,9.85,9.86,9.82,9.86,103700.0,9.5768,9.5865,9.5476,9.5865,103700.0
2010-04-08 15:50:00,9.85,9.86,9.83,9.85,83400.0,9.5768,9.5865,9.5573,9.5768,83400.0
2010-04-08 15:55:00,9.85,9.85,9.8,9.83,160300.0,9.5768,9.5768,9.5281,9.5573,160300.0
2010-04-09 09:30:00,9.83,9.86,9.83,9.85,21300.0,9.5573,9.5865,9.5573,9.5768,21300.0
2010-04-09 09:35:00,9.85,9.85,9.76,9.79,28200.0,9.5768,9.5768,9.4893,9.5184,28200.0
2010-04-09 09:40:00,9.8,9.94,9.8,9.86,29800.0,9.5281,9.6643,9.5281,9.5865,29800.0
2010-04-09 09:45:00,9.86,9.88,9.81,9.83,12400.0,9.5865,9.6059,9.5379,9.5573,12400.0
2010-04-09 09:50:00,9.84,9.89,9.8,9.88,14300.0,9.567,9.6157,9.5281,9.6059,14300.0
2010-04-09 09:55:00,9.89,9.98,9.88,9.96,13800.0,9.6157,9.7032,9.6059,9.6837,13800.0
2010-04-09 10:00:00,9.96,10.0,9.95,9.98,38600.0,9.6837,9.7226,9.674,9.7032,38600.0
2010-04-09 10:05:00,9.98,9.99,9.97,9.99,9900.0,9.7032,9.7129,9.6934,9.7129,9900.0
2010-04-09 10:10:00,9.97,9.99,9.97,9.99,26300.0,9.6934,9.7129,9.6934,9.7129,26300.0
2010-04-09 10:15:00,9.97,9.99,9.97,9.99,13600.0,9.6934,9.7129,9.6934,9.7129,13600.0
2010-04-09 10:20:00,9.99,10.05,9.98,10.03,80800.0,9.7129,9.7712,9.7032,9.7518,80800.0
2010-04-09 10:25:00,10.03,10.04,9.97,9.98,24500.0,9.7518,9.7615,9.6934,9.7032,24500.0
2010-04-09 10:30:00,9.99,10.02,9.97,10.0,26200.0,9.7129,9.742,9.6934,9.7226,26200.0
2010-04-09 10:35:00,10.0,10.04,10.0,10.03,18600.0,9.7226,9.7615,9.7226,9.7518,18600.0
2010-04-09 10:40:00,10.04,10.05,10.02,10.05,9300.0,9.7615,9.7712,9.742,9.7712,9300.0
2010-04-09 10:45:00,10.04,10.05,10.02,10.03,20500.0,9.7615,9.7712,9.742,9.7518,20500.0
2010-04-09 10:50:00,10.04,10.05,10.01,10.03,9400.0,9.7615,9.7712,9.7323,9.7518,9400.0
2010-04-09 10:55:00,10.03,10.04,10.0,10.02,13600.0,9.7518,9.7615,9.7226,9.742,13600.0
2010-04-09 11:00:00,10.01,10.02,10.0,10.01,11600.0,9.7323,9.742,9.7226,9.7323,11600.0
2010-04-09 11:05:00,10.0,10.04,9.99,10.04,69800.0,9.7226,9.7615,9.7129,9.7615,69800.0
2010-04-09 11:10:00,10.05,10.05,10.02,10.03,11600.0,9.7712,9.7712,9.742,9.7518,11600.0
2010-04-09 11:15:00,10.04,10.04,10.02,10.02,13900.0,9.7615,9.7615,9.742,9.742,13900.0
2010-04-09 11:20:00,10.03,10.05,10.02,10.05,17500.0,9.7518,9.7712,9.742,9.7712,17500.0
2010-04-09 11:25:00,10.04,10.05,10.04,10.04,6300.0,9.7615,9.7712,9.7615,9.7615,6300.0
2010-04-09 11:30:00,10.05,10.06,10.01,10.02,22100.0,9.7712,9.7809,9.7323,9.742,22100.0
2010-04-09 11:35:00,10.02,10.04,10.01,10.04,7100.0,9.742,9.7615,9.7323,9.7615,7100.0
2010-04-09 11:40:00,10.04,10.06,10.03,10.06,11700.0,9.7615,9.7809,9.7518,9.7809,11700.0
2010-04-09 11:45:00,10.06,10.09,10.05,10.09,12500.0,9.7809,9.8101,9.7712,9.8101,12500.0
2010-04-09 11:50:00,10.09,10.14,10.08,10.11,72700.0,9.8101,9.8587,9.8004,9.8295,72700.0
2010-04-09 11:55:00,10.11,10.12,10.09,10.12,25500.0,9.8295,9.8393,9.8101,9.8393,25500.0
2010-04-09 12:00:00,10.11,10.12,10.07,10.12,50500.0,9.8295,9.8393,9.7907,9.8393,50500.0
2010-04-09 12:05:00,10.11,10.11,10.06,10.06,61900.0,9.8295,9.8295,9.7809,9.7809,61900.0
2010-04-09 12:10:00,10.07,10.08,10.04,10.08,67500.0,9.7907,9.8004,9.7615,9.8004,67500.0
2010-04-09 12:15:00,10.08,10.1,10.07,10.1,19300.0,9.8004,9.8198,9.7907,9.8198,19300.0
2010-04-09 12:20:00,10.1,10.1,10.09,10.1,4400.0,9.8198,9.8198,9.8101,9.8198,4400.0
2010-04-09 12:25:00,10.1,10.12,10.09,10.12,14000.0,9.8198,9.8393,9.8101,9.8393,14000.0
2010-04-09 12:30:00,10.12,10.13,10.11,10.12,4100.0,9.8393,9.849,9.8295,9.8393,4100.0
2010-04-09 12:35:00,10.13,10.17,10.12,10.17,42400.0,9.849,9.8879,9.8393,9.8879,42400.0
2010-04-09 12:40:00,10.17,10.17,10.16,10.17,8800.0,9.8879,9.8879,9.8782,9.8879,8800.0
2010-04-09 12:45:00,10.17,10.19,10.16,10.19,12600.0,9.8879,9.9073,9.8782,9.9073,12600.0
2010-04-09 12:50:00,10.19,10.2,10.18,10.19,14300.0,9.9073,9.9171,9.8976,9.9073,14300.0
2010-04-09 12:55:00,10.19,10.19,10.16,10.17,13200.0,9.9073,9.9073,9.8782,9.8879,13200.0
2010-04-09 13:00:00,10.17,10.17,10.15,10.15,34700.0,9.8879,9.8879,9.8684,9.8684,34700.0
2010-04-09 13:05:00,10.15,10.17,10.15,10.17,34800.0,9.8684,9.8879,9.8684,9.8879,34800.0
2010-04-09 13:10:00,10.16,10.19,10.16,10.18,28800.0,9.8782,9.9073,9.8782,9.8976,28800.0
2010-04-09 13:15:00,10.19,10.2,10.18,10.2,29800.0,9.9073,9.9171,9.8976,9.9171,29800.0
2010-04-09 13:20:00,10.2,10.22,10.19,10.22,20600.0,9.9171,9.9365,9.9073,9.9365,20600.0
2010-04-09 13:25:00,10.21,10.25,10.21,10.24,23700.0,9.9268,9.9657,9.9268,9.9559,23700.0
2010-04-09 13:30:00,10.23,10.24,10.2,10.23,21200.0,9.9462,9.9559,9.9171,9.9462,21200.0
2010-04-09 13:35:00,10.23,10.25,10.23,10.24,14400.0,9.9462,9.9657,9.9462,9.9559,14400.0
2010-04-09 13:40:00,10.24,10.27,10.2,10.2,38100.0,9.9559,9.9851,9.9171,9.9171,38100.0
2010-04-09 13:45:00,10.2,10.23,10.19,10.23,30400.0,9.9171,9.9462,9.9073,9.9462,30400.0
2010-04-09 13:50:00,10.23,10.23,10.23,10.23,14200.0,9.9462,9.9462,9.9462,9.9462,14200.0
2010-04-09 13:55:00,10.23,10.23,10.18,10.18,36900.0,9.9462,9.9462,9.8976,9.8976,36900.0
2010-04-09 14:00:00,10.19,10.21,10.16,10.21,17800.0,9.9073,9.9268,9.8782,9.9268,17800.0
2010-04-09 14:05:00,10.21,10.21,10.2,10.2,16800.0,9.9268,9.9268,9.9171,9.9171,16800.0
2010-04-09 14:10:00,10.2,10.22,10.2,10.22,12200.0,9.9171,9.9365,9.9171,9.9365,12200.0
2010-04-09 14:15:00,10.22,10.25,10.21,10.24,31000.0,9.9365,9.9657,9.9268,9.9559,31000.0
2010-04-09 14:20:00,10.24,10.26,10.22,10.23,35400.0,9.9559,9.9754,9.9365,9.9462,35400.0
2010-04-09 14:25:00,10.23,10.26,10.19,10.22,277800.0,9.9462,9.9754,9.9073,9.9365,277800.0
2010-04-09 14:30:00,10.22,10.27,10.22,10.27,265500.0,9.9365,9.9851,9.9365,9.9851,265500.0
2010-04-09 14:35:00,10.27,10.3,10.27,10.28,25700.0,9.9851,10.0143,9.9851,9.9948,25700.0
2010-04-09 14:40:00,10.28,10.33,10.28,10.33,42600.0,9.9948,10.0434,9.9948,10.0434,42600.0
2010-04-09 14:45:00,10.33,10.35,10.32,10.35,24000.0,10.0434,10.0629,10.0337,10.0629,24000.0
2010-04-09 14:50:00,10.35,10.35,10.3,10.3,54100.0,10.0629,10.0629,10.0143,10.0143,54100.0
2010-04-09 14:55:00,10.31,10.33,10.28,10.3,20100.0,10.024,10.0434,9.9948,10.0143,20100.0
2010-04-09 15:00:00,10.3,10.33,10.29,10.33,23800.0,10.0143,10.0434,10.0046,10.0434,23800.0
2010-04-09 15:05:00,10.33,10.33,10.3,10.31,29500.0,10.0434,10.0434,10.0143,10.024,29500.0
2010-04-09 15:10:00,10.31,10.33,10.3,10.33,52900.0,10.024,10.0434,10.0143,10.0434,52900.0
2010-04-09 15:15:00,10.33,10.33,10.32,10.33,34500.0,10.0434,10.0434,10.0337,10.0434,34500.0
2010-04-09 15:20:00,10.32,10.36,10.31,10.36,79700.0,10.0337,10.0726,10.024,10.0726,79700.0
2010-04-09 15:25:00,10.36,10.4,10.34,10.39,60600.0,10.0726,10.1115,10.0532,10.1018,60600.0
2010-04-09 15:30:00,10.39,10.39,10.35,10.35,69900.0,10.1018,10.1018,10.0629,10.0629,69900.0
2010-04-09 15:35:00,10.36,10.38,10.35,10.36,75800.0,10.0726,10.0921,10.0629,10.0726,75800.0
2010-04-09 15:40:00,10.35,10.4,10.35,10.37,140700.0,10.0629,10.1115,10.0629,10.0823,140700.0
2010-04-09 15:45:00,10.38,10.45,10.37,10.44,465700.0,10.0921,10.1601,10.0823,10.1504,465700.0
2010-04-09 15:50:00,10.44,10.48,10.43,10.45,148900.0,10.1504,10.1893,10.1407,10.1601,148900.0
2010-04-09 15:55:00,10.46,10.46,10.43,10.45,172900.0,10.1698,10.1698,10.1407,10.1601,172900.0
2010-04-12 09:30:00,10.37,10.45,10.33,10.39,29900.0,10.0823,10.1601,10.0434,10.1018,29900.0
2010-04-12 09:35:00,10.41,10.41,10.31,10.35,41300.0,10.1212,10.1212,10.024,10.0629,41300.0
2010-04-12 09:40:00,10.37,10.39,10.34,10.37,35800.0,10.0823,10.1018,10.0532,10.0823,35800.0
2010-04-12 09:45:00,10.36,10.38,10.28,10.31,35000.0,10.0726,10.0921,9.9948,10.024,35000.0
2010-04-12 09:50:00,10.31,10.35,10.3,10.33,54300.0,10.024,10.0629,10.0143,10.0434,54300.0
2010-04-12 09:55:00,10.33,10.34,10.31,10.33,18800.0,10.0434,10.0532,10.024,10.0434,18800.0
2010-04-12 10:00:00,10.33,10.4,10.33,10.38,20600.0,10.0434,10.1115,10.0434,10.0921,20600.0
2010-04-12 10:05:00,10.37,10.38,10.33,10.33,5300.0,10.0823,10.0921,10.0434,10.0434,5300.0
2010-04-12 10:10:00,10.34,10.38,10.33,10.38,20600.0,10.0532,10.0921,10.0434,10.0921,20600.0
2010-04-12 10:15:00,10.38,10.38,10.3,10.31,53300.0,10.0921,10.0921,10.0143,10.024,53300.0
2010-04-12 10:20:00,10.32,10.32,10.24,10.27,56600.0,10.0337,10.0337,9.9559,9.9851,56600.0
2010-04-12 10:25:00,10.26,10.31,10.26,10.31,11600.0,9.9754,10.024,9.9754,10.024,11600.0
2010-04-12 10:30:00,10.3,10.31,10.26,10.26,91600.0,10.0143,10.024,9.9754,9.9754,91600.0
2010-04-12 10:35:00,10.26,10.26,10.2,10.23,49800.0,9.9754,9.9754,9.9171,9.9462,49800.0
2010-04-12 10:40:00,10.22,10.24,10.21,10.24,12300.0,9.9365,9.9559,9.9268,9.9559,12300.0
2010-04-12 10:45:00,10.25,10.29,10.25,10.25,25500.0,9.9657,10.0046,9.9657,9.9657,25500.0
2010-04-12 10:50:00,10.24,10.24,10.2,10.21,9400.0,9.9559,9.9559,9.9171,9.9268,9400.0
2010-04-12 10:55:00,10.21,10.25,10.2,10.24,38600.0,9.9268,9.9657,9.9171,9.9559,38600.0
2010-04-12 11:00:00,10.25,10.25,10.23,10.23,29200.0,9.9657,9.9657,9.9462,9.9462,29200.0
2010-04-12 11:05:00,10.23,10.23,10.2,10.2,19900.0,9.9462,9.9462,9.9171,9.9171,19900.0
2010-04-12 11:10:00,10.2,10.21,10.19,10.21,28600.0,9.9171,9.9268,9.9073,9.9268,28600.0
2010-04-12 11:15:00,10.2,10.21,10.2,10.2,12500.0,9.9171,9.9268,9.9171,9.9171,12500.0
2010-04-12 11:20:00,10.21,10.21,10.2,10.21,9600.0,9.9268,9.9268,9.9171,9.9268,9600.0
2010-04-12 11:25:00,10.2,10.21,10.2,10.21,13000.0,9.9171,9.9268,9.9171,9.9268,13000.0
2010-04-12 11:30:00,10.2,10.24,10.2,10.24,19200.0,9.9171,9.9559,9.9171,9.9559,19200.0
2010-04-12 11:35:00,10.24,10.24,10.22,10.22,30100.0,9.9559,9.9559,9.9365,9.9365,30100.0
2010-04-12 11:40:00,10.22,10.23,10.22,10.23,9300.0,9.9365,9.9462,9.9365,9.9462,9300.0
2010-04-12 11:45:00,10.22,10.22,10.21,10.22,15500.0,9.9365,9.9365,9.9268,9.9365,15500.0
2010-04-12 11:50:00,10.21,10.23,10.21,10.22,9000.0,9.9268,9.9462,9.9268,9.9365,9000.0
2010-04-12 11:55:00,10.23,10.23,10.22,10.22,11000.0,9.9462,9.9462,9.9365,9.9365,11000.0
2010-04-12 12:00:00,10.22,10.24,10.22,10.24,6800.0,9.9365,9.9559,9.9365,9.9559,6800.0
2010-04-12 12:05:00,10.23,10.25,10.23,10.25,7900.0,9.9462,9.9657,9.9462,9.9657,7900.0
2010-04-12 12:10:00,10.25,10.25,10.24,10.24,6300.0,9.9657,9.9657,9.9559,9.9559,6300.0
2010-04-12 12:15:00,10.24,10.25,10.24,10.24,3800.0,9.9559,9.9657,9.9559,9.9559,3800.0
2010-04-12 12:20:00,10.25,10.28,10.24,10.28,28700.0,9.9657,9.9948,9.9559,9.9948,28700.0
2010-04-12 12:25:00,10.28,10.28,10.27,10.27,18600.0,9.9948,9.9948,9.9851,9.9851,18600.0
2010-04-12 12:30:00,10.27,10.28,10.27,10.28,4400.0,9.9851,9.9948,9.9851,9.9948,4400.0
2010-04-12 12:35:00,10.27,10.27,10.27,10.27,800.0,9.9851,9.9851,9.9851,9.9851,800.0
2010-04-12 12:40:00,10.27,10.28,10.27,10.28,12600.0,9.9851,9.9948,9.9851,9.9948,12600.0
2010-04-12 12:45:00,10.27,10.31,10.27,10.29,32600.0,9.9851,10.024,9.9851,10.0046,32600.0
2010-04-12 12:50:00,10.29,10.3,10.29,10.29,2800.0,10.0046,10.0143,10.0046,10.0046,2800.0
2010-04-12 12:55:00,10.29,10.3,10.29,10.29,12600.0,10.0046,10.0143,10.0046,10.0046,12600.0
2010-04-12 13:00:00,10.3,10.3,10.29,10.29,9000.0,10.0143,10.0143,10.0046,10.0046,9000.0
2010-04-12 13:05:00,10.3,10.3,10.28,10.29,28500.0,10.0143,10.0143,9.9948,10.0046,28500.0
2010-04-12 13:10:00,10.29,10.3,10.29,10.29,1700.0,10.0046,10.0143,10.0046,10.0046,1700.0
2010-04-12 13:15:00,10.3,10.32,10.3,10.31,35200.0,10.0143,10.0337,10.0143,10.024,35200.0
2010-04-12 13:20:00,10.31,10.31,10.29,10.29,14800.0,10.024,10.024,10.0046,10.0046,14800.0
2010-04-12 13:25:00,10.29,10.3,10.29,10.29,4100.0,10.0046,10.0143,10.0046,10.0046,4100.0
2010-04-12 13:30:00,10.3,10.3,10.29,10.3,7700.0,10.0143,10.0143,10.0046,10.0143,7700.0
2010-04-12 13:35:00,10.3,10.3,10.29,10.29,3400.0,10.0143,10.0143,10.0046,10.0046,3400.0
2010-04-12 13:40:00,10.3,10.3,10.29,10.29,5800.0,10.0143,10.0143,10.0046,10.0046,5800.0
2010-04-12 13:45:00,10.3,10.3,10.29,10.29,4400.0,10.0143,10.0143,10.0046,10.0046,4400.0
2010-04-12 13:50:00,10.29,10.3,10.28,10.29,26700.0,10.0046,10.0143,9.9948,10.0046,26700.0
2010-04-12 13:55:00,10.29,10.3,10.29,10.29,12900.0,10.0046,10.0143,10.0046,10.0046,12900.0
2010-04-12 14:00:00,10.29,10.3,10.29,10.29,7600.0,10.0046,10.0143,10.0046,10.0046,7600.0
2010-04-12 14:05:00,10.29,10.3,10.28,10.29,20800.0,10.0046,10.0143,9.9948,10.0046,20800.0
2010-04-12 14:10:00,10.29,10.3,10.29,10.29,12800.0,10.0046,10.0143,10.0046,10.0046,12800.0
2010-04-12 14:15:00,10.29,10.3,10.29,10.29,4600.0,10.0046,10.0143,10.0046,10.0046,4600.0
2010-04-12 14:20:00,10.29,10.3,10.28,10.29,8200.0,10.0046,10.0143,9.9948,10.0046,8200.0
2010-04-12 14:25:00,10.29,10.3,10.29,10.29,4700.0,10.0046,10.0143,10.0046,10.0046,4700.0
2010-04-12 14:30:00,10.29,10.3,10.29,10.29,10100.0,10.0046,10.0143,10.0046,10.0046,10100.0
2010-04-12 14:35:00,10.29,10.3,10.29,10.3,19100.0,10.0046,10.0143,10.0046,10.0143,19100.0
2010-04-12 14:40:00,10.29,10.3,10.29,10.29,18500.0,10.0046,10.0143,10.0046,10.0046,18500.0
2010-04-12 14:45:00,10.29,10.3,10.28,10.29,26600.0,10.0046,10.0143,9.9948,10.0046,26600.0
2010-04-12 14:50:00,10.3,10.3,10.29,10.29,30800.0,10.0143,10.0143,10.0046,10.0046,30800.0
2010-04-12 14:55:00,10.29,10.3,10.29,10.29,7900.0,10.0046,10.0143,10.0046,10.0046,7900.0
2010-04-12 15:00:00,10.29,10.3,10.28,10.29,15400.0,10.0046,10.0143,9.9948,10.0046,15400.0
2010-04-12 15:05:00,10.29,10.3,10.29,10.29,29800.0,10.0046,10.0143,10.0046,10.0046,29800.0
2010-04-12 15:10:00,10.29,10.3,10.29,10.29,2500.0,10.0046,10.0143,10.0046,10.0046,2500.0
2010-04-12 15:15:00,10.3,10.3,10.29,10.29,16700.0,10.0143,10.0143,10.0046,10.0046,16700.0
2010-04-12 15:20:00,10.29,10.3,10.25,10.25,60200.0,10.0046,10.0143,9.9657,9.9657,60200.0
2010-04-12 15:25:00,10.25,10.26,10.23,10.23,24900.0,9.9657,9.9754,9.9462,9.9462,24900.0
2010-04-12 15:30:00,10.24,10.25,10.23,10.25,28900.0,9.9559,9.9657,9.9462,9.9657,28900.0
2010-04-12 15:35:00,10.24,10.25,10.24,10.24,13800.0,9.9559,9.9657,9.9559,9.9559,13800.0
2010-04-12 15:40:00,10.24,10.25,10.24,10.24,26200.0,9.9559,9.9657,9.9559,9.9559,26200.0
2010-04-12 15:45:00,10.24,10.25,10.22,10.22,58300.0,9.9559,9.9657,9.9365,9.9365,58300.0
2010-04-12 15:50:00,10.22,10.23,10.16,10.16,180700.0,9.9365,9.9462,9.8782,9.8782,180700.0
2010-04-12 15:55:00,10.16,10.21,10.16,10.2,225900.0,9.8782,9.9268,9.8782,9.9171,225900.0
2010-04-13 09:30:00,10.22,10.26,10.12,10.17,9800.0,9.9365,9.9754,9.8393,9.8879,9800.0
2010-04-13 09:35:00,10.18,10.25,10.16,10.25,4500.0,9.8976,9.9657,9.8782,9.9657,4500.0
2010-04-13 09:40:00,10.24,10.32,10.22,10.3,11800.0,9.9559,10.0337,9.9365,10.0143,11800.0
2010-04-13 09:45:00,10.28,10.28,10.25,10.28,8900.0,9.9948,9.9948,9.9657,9.9948,8900.0
2010-04-13 09:50:00,10.28,10.3,10.25,10.25,5700.0,9.9948,10.0143,9.9657,9.9657,5700.0
2010-04-13 09:55:00,10.26,10.31,10.25,10.3,8700.0,9.9754,10.024,9.9657,10.0143,8700.0
2010-04-13 10:00:00,10.3,10.33,10.27,10.33,21500.0,10.0143,10.0434,9.9851,10.0434,21500.0
2010-04-13 10:05:00,10.34,10.39,10.33,10.36,16300.0,10.0532,10.1018,10.0434,10.0726,16300.0
2010-04-13 10:10:00,10.36,10.41,10.34,10.4,15800.0,10.0726,10.1212,10.0532,10.1115,15800.0
2010-04-13 10:15:00,10.4,10.45,10.39,10.44,29800.0,10.1115,10.1601,10.1018,10.1504,29800.0
2010-04-13 10:20:00,10.44,10.44,10.33,10.33,47200.0,10.1504,10.1504,10.0434,10.0434,47200.0
2010-04-13 10:25:00,10.33,10.4,10.31,10.37,34700.0,10.0434,10.1115,10.024,10.0823,34700.0
2010-04-13 10:30:00,10.38,10.42,10.36,10.4,16200.0,10.0921,10.1309,10.0726,10.1115,16200.0
2010-04-13 10:35:00,10.39,10.4,10.33,10.35,13300.0,10.1018,10.1115,10.0434,10.0629,13300.0
2010-04-13 10:40:00,10.36,10.39,10.35,10.39,11900.0,10.0726,10.1018,10.0629,10.1018,11900.0
2010-04-13 10:45:00,10.39,10.4,10.37,10.38,21900.0,10.1018,10.1115,10.0823,10.0921,21900.0
2010-04-13 10:50:00,10.39,10.44,10.38,10.42,27300.0,10.1018,10.1504,10.0921,10.1309,27300.0
2010-04-13 10:55:00,10.42,10.42,10.39,10.4,8800.0,10.1309,10.1309,10.1018,10.1115,8800.0
2010-04-13 11:00:00,10.4,10.41,10.36,10.36,55000.0,10.1115,10.1212,10.0726,10.0726,55000.0
2010-04-13 11:05:00,10.36,10.39,10.31,10.31,90000.0,10.0726,10.1018,10.024,10.024,90000.0
2010-04-13 11:10:00,10.31,10.32,10.25,10.25,23400.0,10.024,10.0337,9.9657,9.9657,23400.0
2010-04-13 11:15:00,10.25,10.26,10.25,10.25,13700.0,9.9657,9.9754,9.9657,9.9657,13700.0
2010-04-13 11:20:00,10.26,10.31,10.26,10.28,111300.0,9.9754,10.024,9.9754,9.9948,111300.0
2010-04-13 11:25:00,10.28,10.31,10.28,10.3,10500.0,9.9948,10.024,9.9948,10.0143,10500.0
2010-04-13 11:30:00,10.3,10.31,10.3,10.3,9200.0,10.0143,10.024,10.0143,10.0143,9200.0
2010-04-13 11:35:00,10.3,10.33,10.3,10.31,28400.0,10.0143,10.0434,10.0143,10.024,28400.0
2010-04-13 11:40:00,10.3,10.31,10.26,10.27,12100.0,10.0143,10.024,9.9754,9.9851,12100.0
2010-04-13 11:45:00,10.26,10.33,10.26,10.33,16900.0,9.9754,10.0434,9.9754,10.0434,16900.0
2010-04-13 11:50:00,10.33,10.35,10.33,10.35,10600.0,10.0434,10.0629,10.0434,10.0629,10600.0
2010-04-13 11:55:00,10.35,10.39,10.35,10.38,22900.0,10.0629,10.1018,10.0629,10.0921,22900.0
2010-04-13 12:00:00,10.38,10.39,10.38,10.38,8600.0,10.0921,10.1018,10.0921,10.0921,8600.0
2010-04-13 12:05:00,10.38,10.39,10.38,10.38,10600.0,10.0921,10.1018,10.0921,10.0921,10600.0
2010-04-13 12:10:00,10.38,10.39,10.33,10.33,25000.0,10.0921,10.1018,10.0434,10.0434,25000.0
2010-04-13 12:15:00,10.34,10.36,10.34,10.35,30400.0,10.0532,10.0726,10.0532,10.0629,30400.0
2010-04-13 12:20:00,10.35,10.4,10.35,10.39,17100.0,10.0629,10.1115,10.0629,10.1018,17100.0
2010-04-13 12:25:00,10.39,10.39,10.36,10.36,17300.0,10.1018,10.1018,10.0726,10.0726,17300.0
2010-04-13 12:30:00,10.36,10.36,10.35,10.36,4200.0,10.0726,10.0726,10.0629,10.0726,4200.0
2010-04-13 12:35:00,10.36,10.36,10.34,10.34,14800.0,10.0726,10.0726,10.0532,10.0532,14800.0
2010-04-13 12:40:00,10.34,10.35,10.34,10.35,3100.0,10.0532,10.0629,10.0532,10.0629,3100.0
2010-04-13 12:45:00,10.35,10.35,10.34,10.34,2300.0,10.0629,10.0629,10.0532,10.0532,2300.0
2010-04-13 12:50:00,10.35,10.35,10.34,10.35,4700.0,10.0629,10.0629,10.0532,10.0629,4700.0
2010-04-13 12:55:00,10.34,10.37,10.34,10.37,11500.0,10.0532,10.0823,10.0532,10.0823,11500.0
2010-04-13 13:00:00,10.36,10.38,10.36,10.38,9300.0,10.0726,10.0921,10.0726,10.0921,9300.0
2010-04-13 13:05:00,10.38,10.39,10.38,10.39,4500.0,10.0921,10.1018,10.0921,10.1018,4500.0
2010-04-13 13:10:00,10.39,10.39,10.38,10.38,2700.0,10.1018,10.1018,10.0921,10.0921,2700.0
2010-04-13 13:15:00,10.39,10.39,10.38,10.38,1700.0,10.1018,10.1018,10.0921,10.0921,1700.0
2010-04-13 13:20:00,10.39,10.39,10.37,10.37,18800.0,10.1018,10.1018,10.0823,10.0823,18800.0
2010-04-13 13:25:00,10.38,10.38,10.37,10.38,3300.0,10.0921,10.0921,10.0823,10.0921,3300.0
2010-04-13 13:30:00,10.38,10.38,10.37,10.38,5300.0,10.0921,10.0921,10.0823,10.0921,5300.0
2010-04-13 13:35:00,10.38,10.48,10.37,10.47,56300.0,10.0921,10.1893,10.0823,10.1796,56300.0
2010-04-13 13:40:00,10.46,10.5,10.46,10.5,42500.0,10.1698,10.2087,10.1698,10.2087,42500.0
2010-04-13 13:45:00,10.49,10.54,10.49,10.52,51100.0,10.199,10.2476,10.199,10.2282,51100.0
2010-04-13 13:50:00,10.52,10.52,10.49,10.5,15900.0,10.2282,10.2282,10.199,10.2087,15900.0
2010-04-13 13:55:00,10.5,10.51,10.49,10.5,19700.0,10.2087,10.2185,10.199,10.2087,19700.0
2010-04-13 14:00:00,10.49,10.5,10.46,10.46,11100.0,10.199,10.2087,10.1698,10.1698,11100.0
2010-04-13 14:05:00,10.46,10.47,10.44,10.44,5100.0,10.1698,10.1796,10.1504,10.1504,5100.0
2010-04-13 14:10:00,10.44,10.45,10.44,10.45,4500.0,10.1504,10.1601,10.1504,10.1601,4500.0
2010-04-13 14:15:00,10.44,10.49,10.44,10.47,31700.0,10.1504,10.199,10.1504,10.1796,31700.0
2010-04-13 14:20:00,10.47,10.48,10.47,10.48,7500.0,10.1796,10.1893,10.1796,10.1893,7500.0
2010-04-13 14:25:00,10.47,10.53,10.47,10.52,39200.0,10.1796,10.2379,10.1796,10.2282,39200.0
2010-04-13 14:30:00,10.51,10.53,10.5,10.5,10400.0,10.2185,10.2379,10.2087,10.2087,10400.0
2010-04-13 14:35:00,10.5,10.52,10.49,10.52,8300.0,10.2087,10.2282,10.199,10.2282,8300.0
2010-04-13 14:40:00,10.51,10.52,10.49,10.5,19800.0,10.2185,10.2282,10.199,10.2087,19800.0
2010-04-13 14:45:00,10.5,10.51,10.49,10.49,6500.0,10.2087,10.2185,10.199,10.199,6500.0
2010-04-13 14:50:00,10.5,10.5,10.48,10.5,10200.0,10.2087,10.2087,10.1893,10.2087,10200.0
2010-04-13 14:55:00,10.5,10.51,10.48,10.5,13500.0,10.2087,10.2185,10.1893,10.2087,13500.0
2010-04-13 15:00:00,10.49,10.5,10.49,10.49,5500.0,10.199,10.2087,10.199,10.199,5500.0
2010-04-13 15:05:00,10.5,10.51,10.47,10.47,29900.0,10.2087,10.2185,10.1796,10.1796,29900.0
2010-04-13 15:10:00,10.47,10.49,10.47,10.48,10900.0,10.1796,10.199,10.1796,10.1893,10900.0
2010-04-13 15:15:00,10.48,10.5,10.48,10.5,20400.0,10.1893,10.2087,10.1893,10.2087,20400.0
2010-04-13 15:20:00,10.49,10.49,10.46,10.48,28600.0,10.199,10.199,10.1698,10.1893,28600.0
2010-04-13 15:25:00,10.48,10.49,10.47,10.49,59800.0,10.1893,10.199,10.1796,10.199,59800.0
2010-04-13 15:30:00,10.49,10.5,10.49,10.49,13600.0,10.199,10.2087,10.199,10.199,13600.0
2010-04-13 15:35:00,10.49,10.5,10.48,10.5,19900.0,10.199,10.2087,10.1893,10.2087,19900.0
2010-04-13 15:40:00,10.49,10.5,10.49,10.49,21700.0,10.199,10.2087,10.199,10.199,21700.0
2010-04-13 15:45:00,10.5,10.5,10.48,10.48,31500.0,10.2087,10.2087,10.1893,10.1893,31500.0
2010-04-13 15:50:00,10.48,10.48,10.47,10.47,91700.0,10.1893,10.1893,10.1796,10.1796,91700.0
2010-04-13 15:55:00,10.47,10.48,10.46,10.47,111800.0,10.1796,10.1893,10.1698,10.1796,111800.0
2010-04-14 09:30:00,10.5,10.55,10.43,10.45,15100.0,10.2087,10.2573,10.1407,10.1601,15100.0
2010-04-14 09:35:00,10.45,10.45,10.43,10.45,7700.0,10.1601,10.1601,10.1407,10.1601,7700.0
2010-04-14 09:40:00,10.44,10.47,10.44,10.45,27300.0,10.1504,10.1796,10.1504,10.1601,27300.0
2010-04-14 09:45:00,10.45,10.49,10.45,10.49,12700.0,10.1601,10.199,10.1601,10.199,12700.0
2010-04-14 09:50:00,10.49,10.51,10.49,10.51,5300.0,10.199,10.2185,10.199,10.2185,5300.0
2010-04-14 09:55:00,10.52,10.52,10.51,10.51,4500.0,10.2282,10.2282,10.2185,10.2185,4500.0
2010-04-14 10:00:00,10.51,10.52,10.51,10.52,6200.0,10.2185,10.2282,10.2185,10.2282,6200.0
2010-04-14 10:05:00,10.51,10.52,10.46,10.49,10500.0,10.2185,10.2282,10.1698,10.199,10500.0
2010-04-14 10:10:00,10.49,10.51,10.44,10.45,14400.0,10.199,10.2185,10.1504,10.1601,14400.0
2010-04-14 10:15:00,10.44,10.45,10.42,10.45,7000.0,10.1504,10.1601,10.1309,10.1601,7000.0
2010-04-14 10:20:00,10.46,10.48,10.46,10.48,1100.0,10.1698,10.1893,10.1698,10.1893,1100.0
2010-04-14 10:25:00,10.47,10.48,10.47,10.48,66800.0,10.1796,10.1893,10.1796,10.1893,66800.0
2010-04-14 10:30:00,10.48,10.55,10.48,10.48,22700.0,10.1893,10.2573,10.1893,10.1893,22700.0
2010-04-14 10:35:00,10.48,10.5,10.48,10.5,4500.0,10.1893,10.2087,10.1893,10.2087,4500.0
2010-04-14 10:40:00,10.51,10.53,10.51,10.51,7800.0,10.2185,10.2379,10.2185,10.2185,7800.0
2010-04-14 10:45:00,10.51,10.52,10.51,10.52,4700.0,10.2185,10.2282,10.2185,10.2282,4700.0
2010-04-14 10:50:00,10.52,10.53,10.52,10.52,15800.0,10.2282,10.2379,10.2282,10.2282,15800.0
2010-04-14 10:55:00,10.52,10.54,10.5,10.54,3400.0,10.2282,10.2476,10.2087,10.2476,3400.0
2010-04-14 11:00:00,10.54,10.57,10.54,10.56,22300.0,10.2476,10.2768,10.2476,10.2671,22300.0
2010-04-14 11:05:00,10.56,10.56,10.55,10.55,9200.0,10.2671,10.2671,10.2573,10.2573,9200.0
2010-04-14 11:10:00,10.56,10.56,10.55,10.55,4900.0,10.2671,10.2671,10.2573,10.2573,4900.0
2010-04-14 11:15:00,10.56,10.56,10.55,10.56,3500.0,10.2671,10.2671,10.2573,10.2671,3500.0
2010-04-14 11:20:00,10.56,10.56,10.56,10.56,5300.0,10.2671,10.2671,10.2671,10.2671,5300.0
2010-04-14 11:25:00,10.55,10.58,10.55,10.57,7900.0,10.2573,10.2865,10.2573,10.2768,7900.0
2010-04-14 11:30:00,10.58,10.58,10.55,10.56,7800.0,10.2865,10.2865,10.2573,10.2671,7800.0
2010-04-14 11:35:00,10.57,10.57,10.56,10.56,4500.0,10.2768,10.2768,10.2671,10.2671,4500.0
2010-04-14 11:40:00,10.56,10.57,10.56,10.56,2600.0,10.2671,10.2768,10.2671,10.2671,2600.0
2010-04-14 11:45:00,10.57,10.57,10.55,10.55,5200.0,10.2768,10.2768,10.2573,10.2573,5200.0
2010-04-14 11:50:00,10.56,10.56,10.55,10.56,2200.0,10.2671,10.2671,10.2573,10.2671,2200.0
2010-04-14 11:55:00,10.56,10.59,10.56,10.58,14300.0,10.2671,10.2962,10.2671,10.2865,14300.0
2010-04-14 12:00:00,10.59,10.59,10.58,10.59,4400.0,10.2962,10.2962,10.2865,10.2962,4400.0
2010-04-14 12:05:00,10.59,10.59,10.57,10.57,5900.0,10.2962,10.2962,10.2768,10.2768,5900.0
2010-04-14 12:10:00,10.58,10.58,10.57,10.58,3200.0,10.2865,10.2865,10.2768,10.2865,3200.0
2010-04-14 12:15:00,10.58,10.58,10.57,10.57,1900.0,10.2865,10.2865,10.2768,10.2768,1900.0
2010-04-14 12:20:00,10.58,10.58,10.57,10.58,5000.0,10.2865,10.2865,10.2768,10.2865,5000.0
2010-04-14 12:25:00,10.58,10.59,10.58,10.58,1800.0,10.2865,10.2962,10.2865,10.2865,1800.0
2010-04-14 12:30:00,10.59,10.59,10.58,10.59,14300.0,10.2962,10.2962,10.2865,10.2962,14300.0
2010-04-14 12:35:00,10.59,10.6,10.59,10.6,5900.0,10.2962,10.306,10.2962,10.306,5900.0
2010-04-14 12:40:00,10.6,10.62,10.59,10.61,22600.0,10.306,10.3254,10.2962,10.3157,22600.0
2010-04-14 12:45:00,10.62,10.62,10.6,10.61,80800.0,10.3254,10.3254,10.306,10.3157,80800.0
2010-04-14 12:50:00,10.61,10.62,10.6,10.62,6400.0,10.3157,10.3254,10.306,10.3254,6400.0
2010-04-14 12:55:00,10.61,10.66,10.61,10.66,26600.0,10.3157,10.3643,10.3157,10.3643,26600.0
2010-04-14 13:00:00,10.65,10.67,10.65,10.67,12300.0,10.3546,10.374,10.3546,10.374,12300.0
2010-04-14 13:05:00,10.67,10.68,10.65,10.65,8600.0,10.374,10.3837,10.3546,10.3546,8600.0
2010-04-14 13:10:00,10.66,10.66,10.65,10.65,9700.0,10.3643,10.3643,10.3546,10.3546,9700.0
2010-04-14 13:15:00,10.65,10.66,10.64,10.66,3500.0,10.3546,10.3643,10.3448,10.3643,3500.0
2010-04-14 13:20:00,10.66,10.7,10.65,10.7,15400.0,10.3643,10.4032,10.3546,10.4032,15400.0
2010-04-14 13:25:00,10.7,10.7,10.68,10.69,10400.0,10.4032,10.4032,10.3837,10.3935,10400.0
2010-04-14 13:30:00,10.7,10.72,10.69,10.7,19400.0,10.4032,10.4226,10.3935,10.4032,19400.0
2010-04-14 13:35:00,10.72,10.72,10.66,10.66,15900.0,10.4226,10.4226,10.3643,10.3643,15900.0
2010-04-14 13:40:00,10.66,10.67,10.62,10.62,15500.0,10.3643,10.374,10.3254,10.3254,15500.0
2010-04-14 13:45:00,10.63,10.68,10.62,10.66,24300.0,10.3351,10.3837,10.3254,10.3643,24300.0
2010-04-14 13:50:00,10.66,10.67,10.65,10.65,12200.0,10.3643,10.374,10.3546,10.3546,12200.0
2010-04-14 13:55:00,10.65,10.66,10.65,10.66,8800.0,10.3546,10.3643,10.3546,10.3643,8800.0
2010-04-14 14:00:00,10.65,10.66,10.65,10.66,4900.0,10.3546,10.3643,10.3546,10.3643,4900.0
2010-04-14 14:05:00,10.65,10.67,10.65,10.67,9300.0,10.3546,10.374,10.3546,10.374,9300.0
2010-04-14 14:10:00,10.66,10.67,10.64,10.64,9800.0,10.3643,10.374,10.3448,10.3448,9800.0
2010-04-14 14:15:00,10.65,10.67,10.64,10.67,10600.0,10.3546,10.374,10.3448,10.374,10600.0
2010-04-14 14:20:00,10.66,10.71,10.66,10.7,12100.0,10.3643,10.4129,10.3643,10.4032,12100.0
2010-04-14 14:25:00,10.7,10.71,10.7,10.7,19400.0,10.4032,10.4129,10.4032,10.4032,19400.0
2010-04-14 14:30:00,10.7,10.75,10.7,10.75,36400.0,10.4032,10.4518,10.4032,10.4518,36400.0
2010-04-14 14:35:00,10.75,10.79,10.74,10.78,38200.0,10.4518,10.4907,10.4421,10.481,38200.0
2010-04-14 14:40:00,10.78,10.8,10.78,10.78,23500.0,10.481,10.5004,10.481,10.481,23500.0
2010-04-14 14:45:00,10.77,10.78,10.75,10.75,9900.0,10.4712,10.481,10.4518,10.4518,9900.0
2010-04-14 14:50:00,10.76,10.77,10.75,10.75,14700.0,10.4615,10.4712,10.4518,10.4518,14700.0
2010-04-14 14:55:00,10.75,10.76,10.75,10.76,4600.0,10.4518,10.4615,10.4518,10.4615,4600.0
2010-04-14 15:00:00,10.76,10.77,10.74,10.75,22900.0,10.4615,10.4712,10.4421,10.4518,22900.0
2010-04-14 15:05:00,10.75,10.77,10.74,10.76,20900.0,10.4518,10.4712,10.4421,10.4615,20900.0
2010-04-14 15:10:00,10.76,10.77,10.74,10.76,25600.0,10.4615,10.4712,10.4421,10.4615,25600.0
2010-04-14 15:15:00,10.76,10.76,10.73,10.75,35600.0,10.4615,10.4615,10.4324,10.4518,35600.0
2010-04-14 15:20:00,10.76,10.76,10.75,10.76,7300.0,10.4615,10.4615,10.4518,10.4615,7300.0
2010-04-14 15:25:00,10.76,10.76,10.75,10.75,11800.0,10.4615,10.4615,10.4518,10.4518,11800.0
2010-04-14 15:30:00,10.75,10.83,10.75,10.82,30800.0,10.4518,10.5296,10.4518,10.5199,30800.0
2010-04-14 15:35:00,10.82,10.83,10.8,10.82,33900.0,10.5199,10.5296,10.5004,10.5199,33900.0
2010-04-14 15:40:00,10.82,10.84,10.8,10.81,34300.0,10.5199,10.5393,10.5004,10.5101,34300.0
2010-04-14 15:45:00,10.81,10.82,10.79,10.79,53800.0,10.5101,10.5199,10.4907,10.4907,53800.0
2010-04-14 15:50:00,10.79,10.8,10.77,10.77,81600.0,10.4907,10.5004,10.4712,10.4712,81600.0
2010-04-14 15:55:00,10.76,10.8,10.76,10.79,94800.0,10.4615,10.5004,10.4615,10.4907,94800.0
2010-04-15 09:30:00,10.71,10.79,10.71,10.79,5100.0,10.4129,10.4907,10.4129,10.4907,5100.0
2010-04-15 09:35:00,10.77,10.84,10.76,10.84,5000.0,10.4712,10.5393,10.4615,10.5393,5000.0
2010-04-15 09:40:00,10.84,10.9,10.84,10.89,37600.0,10.5393,10.5976,10.5393,10.5879,37600.0
2010-04-15 09:45:00,10.89,10.9,10.88,10.9,10800.0,10.5879,10.5976,10.5782,10.5976,10800.0
2010-04-15 09:50:00,10.89,10.89,10.84,10.85,9700.0,10.5879,10.5879,10.5393,10.549,9700.0
2010-04-15 09:55:00,10.85,10.88,10.84,10.88,15800.0,10.549,10.5782,10.5393,10.5782,15800.0
2010-04-15 10:00:00,10.88,10.89,10.88,10.89,10100.0,10.5782,10.5879,10.5782,10.5879,10100.0
2010-04-15 10:05:00,10.89,10.95,10.89,10.95,44000.0,10.5879,10.6462,10.5879,10.6462,44000.0
2010-04-15 10:10:00,10.95,10.95,10.88,10.89,23300.0,10.6462,10.6462,10.5782,10.5879,23300.0
2010-04-15 10:15:00,10.89,10.95,10.89,10.94,12600.0,10.5879,10.6462,10.5879,10.6365,12600.0
2010-04-15 10:20:00,10.94,10.97,10.94,10.97,32000.0,10.6365,10.6657,10.6365,10.6657,32000.0
2010-04-15 10:25:00,10.97,10.99,10.94,10.94,47200.0,10.6657,10.6851,10.6365,10.6365,47200.0
2010-04-15 10:30:00,10.94,10.94,10.92,10.93,11000.0,10.6365,10.6365,10.6171,10.6268,11000.0
2010-04-15 10:35:00,10.92,10.94,10.92,10.93,18100.0,10.6171,10.6365,10.6171,10.6268,18100.0
2010-04-15 10:40:00,10.94,10.98,10.93,10.97,14500.0,10.6365,10.6754,10.6268,10.6657,14500.0
2010-04-15 10:45:00,10.98,10.98,10.94,10.94,31300.0,10.6754,10.6754,10.6365,10.6365,31300.0
2010-04-15 10:50:00,10.94,10.95,10.93,10.93,31900.0,10.6365,10.6462,10.6268,10.6268,31900.0
2010-04-15 10:55:00,10.94,10.94,10.92,10.93,17700.0,10.6365,10.6365,10.6171,10.6268,17700.0
2010-04-15 11:00:00,10.92,10.95,10.92,10.93,18900.0,10.6171,10.6462,10.6171,10.6268,18900.0
2010-04-15 11:05:00,10.93,10.94,10.93,10.93,12500.0,10.6268,10.6365,10.6268,10.6268,12500.0
2010-04-15 11:10:00,10.94,10.96,10.91,10.92,47200.0,10.6365,10.656,10.6074,10.6171,47200.0
2010-04-15 11:15:00,10.91,10.93,10.91,10.93,8900.0,10.6074,10.6268,10.6074,10.6268,8900.0
2010-04-15 11:20:00,10.93,10.95,10.91,10.91,13300.0,10.6268,10.6462,10.6074,10.6074,13300.0
2010-04-15 11:25:00,10.9,10.93,10.89,10.89,54800.0,10.5976,10.6268,10.5879,10.5879,54800.0
2010-04-15 11:30:00,10.89,10.94,10.89,10.89,26500.0,10.5879,10.6365,10.5879,10.5879,26500.0
2010-04-15 11:35:00,10.9,10.9,10.89,10.89,12100.0,10.5976,10.5976,10.5879,10.5879,12100.0
2010-04-15 11:40:00,10.89,10.9,10.88,10.88,18400.0,10.5879,10.5976,10.5782,10.5782,18400.0
2010-04-15 11:45:00,10.89,10.89,10.84,10.85,19600.0,10.5879,10.5879,10.5393,10.549,19600.0
2010-04-15 11:50:00,10.85,10.88,10.84,10.85,23500.0,10.549,10.5782,10.5393,10.549,23500.0
2010-04-15 11:55:00,10.85,10.86,10.84,10.84,16000.0,10.549,10.5587,10.5393,10.5393,16000.0
2010-04-15 12:00:00,10.85,10.85,10.84,10.85,17300.0,10.549,10.549,10.5393,10.549,17300.0
2010-04-15 12:05:00,10.85,10.89,10.84,10.87,40600.0,10.549,10.5879,10.5393,10.5685,40600.0
2010-04-15 12:10:00,10.88,10.89,10.84,10.85,86900.0,10.5782,10.5879,10.5393,10.549,86900.0
2010-04-15 12:15:00,10.85,10.87,10.84,10.85,25500.0,10.549,10.5685,10.5393,10.549,25500.0
2010-04-15 12:20:00,10.85,10.86,10.84,10.84,17000.0,10.549,10.5587,10.5393,10.5393,17000.0
2010-04-15 12:25:00,10.85,10.85,10.82,10.82,12000.0,10.549,10.549,10.5199,10.5199,12000.0
2010-04-15 12:30:00,10.82,10.84,10.82,10.83,5600.0,10.5199,10.5393,10.5199,10.5296,5600.0
2010-04-15 12:35:00,10.84,10.86,10.84,10.86,5200.0,10.5393,10.5587,10.5393,10.5587,5200.0
2010-04-15 12:40:00,10.85,10.9,10.85,10.89,18700.0,10.549,10.5976,10.549,10.5879,18700.0
2010-04-15 12:45:00,10.9,10.94,10.9,10.94,10400.0,10.5976,10.6365,10.5976,10.6365,10400.0
2010-04-15 12:50:00,10.94,10.94,10.91,10.93,15700.0,10.6365,10.6365,10.6074,10.6268,15700.0
2010-04-15 12:55:00,10.92,10.93,10.91,10.91,8200.0,10.6171,10.6268,10.6074,10.6074,8200.0
2010-04-15 13:00:00,10.91,10.93,10.91,10.93,8900.0,10.6074,10.6268,10.6074,10.6268,8900.0
2010-04-15 13:05:00,10.93,10.93,10.92,10.93,2300.0,10.6268,10.6268,10.6171,10.6268,2300.0
2010-04-15 13:10:00,10.93,10.93,10.92,10.92,12100.0,10.6268,10.6268,10.6171,10.6171,12100.0
2010-04-15 13:15:00,10.93,10.93,10.92,10.92,7000.0,10.6268,10.6268,10.6171,10.6171,7000.0
2010-04-15 13:20:00,10.93,10.93,10.92,10.93,8300.0,10.6268,10.6268,10.6171,10.6268,8300.0
2010-04-15 13:25:00,10.93,10.99,10.92,10.98,41700.0,10.6268,10.6851,10.6171,10.6754,41700.0
2010-04-15 13:30:00,10.98,10.99,10.95,10.99,22000.0,10.6754,10.6851,10.6462,10.6851,22000.0
2010-04-15 13:35:00,10.99,10.99,10.98,10.98,10500.0,10.6851,10.6851,10.6754,10.6754,10500.0
2010-04-15 13:40:00,10.98,10.99,10.98,10.99,9200.0,10.6754,10.6851,10.6754,10.6851,9200.0
2010-04-15 13:45:00,10.98,10.99,10.93,10.93,9900.0,10.6754,10.6851,10.6268,10.6268,9900.0
2010-04-15 13:50:00,10.92,10.94,10.92,10.94,13100.0,10.6171,10.6365,10.6171,10.6365,13100.0
2010-04-15 13:55:00,10.95,10.96,10.93,10.94,24200.0,10.6462,10.656,10.6268,10.6365,24200.0
2010-04-15 14:00:00,10.94,10.95,10.92,10.92,25800.0,10.6365,10.6462,10.6171,10.6171,25800.0
2010-04-15 14:05:00,10.93,10.95,10.89,10.95,40100.0,10.6268,10.6462,10.5879,10.6462,40100.0
2010-04-15 14:10:00,10.95,10.99,10.94,10.99,12800.0,10.6462,10.6851,10.6365,10.6851,12800.0
2010-04-15 14:15:00,10.99,10.99,10.98,10.98,5800.0,10.6851,10.6851,10.6754,10.6754,5800.0
2010-04-15 14:20:00,10.98,10.99,10.97,10.98,16700.0,10.6754,10.6851,10.6657,10.6754,16700.0
2010-04-15 14:25:00,10.98,10.99,10.98,10.99,13100.0,10.6754,10.6851,10.6754,10.6851,13100.0
2010-04-15 14:30:00,10.98,10.99,10.98,10.98,9700.0,10.6754,10.6851,10.6754,10.6754,9700.0
2010-04-15 14:35:00,10.98,10.99,10.98,10.98,8200.0,10.6754,10.6851,10.6754,10.6754,8200.0
2010-04-15 14:40:00,10.98,10.99,10.98,10.98,11600.0,10.6754,10.6851,10.6754,10.6754,11600.0
2010-04-15 14:45:00,10.99,10.99,10.98,10.99,16500.0,10.6851,10.6851,10.6754,10.6851,16500.0
2010-04-15 14:50:00,10.98,10.99,10.98,10.99,23400.0,10.6754,10.6851,10.6754,10.6851,23400.0
2010-04-15 14:55:00,10.99,11.03,10.98,11.02,71500.0,10.6851,10.724,10.6754,10.7143,71500.0
2010-04-15 15:00:00,11.02,11.05,10.96,10.96,79300.0,10.7143,10.7435,10.656,10.656,79300.0
2010-04-15 15:05:00,10.97,10.98,10.96,10.96,29000.0,10.6657,10.6754,10.656,10.656,29000.0
2010-04-15 15:10:00,10.96,10.96,10.95,10.95,28900.0,10.656,10.656,10.6462,10.6462,28900.0
2010-04-15 15:15:00,10.96,10.96,10.94,10.94,36700.0,10.656,10.656,10.6365,10.6365,36700.0
2010-04-15 15:20:00,10.94,10.94,10.92,10.92,20800.0,10.6365,10.6365,10.6171,10.6171,20800.0
2010-04-15 15:25:00,10.92,10.93,10.91,10.91,11100.0,10.6171,10.6268,10.6074,10.6074,11100.0
2010-04-15 15:30:00,10.91,10.93,10.91,10.93,38600.0,10.6074,10.6268,10.6074,10.6268,38600.0
2010-04-15 15:35:00,10.93,10.95,10.92,10.94,66000.0,10.6268,10.6462,10.6171,10.6365,66000.0
2010-04-15 15:40:00,10.94,10.96,10.9,10.94,82600.0,10.6365,10.656,10.5976,10.6365,82600.0
2010-04-15 15:45:00,10.95,11.03,10.93,11.0,118900.0,10.6462,10.724,10.6268,10.6949,118900.0
2010-04-15 15:50:00,11.0,11.01,10.96,11.01,67700.0,10.6949,10.7046,10.656,10.7046,67700.0
2010-04-15 15:55:00,11.01,11.01,10.94,10.96,211800.0,10.7046,10.7046,10.6365,10.656,211800.0
2010-04-16 09:30:00,10.86,11.0,10.86,11.0,60400.0,10.5587,10.6949,10.5587,10.6949,60400.0
2010-04-16 09:35:00,10.98,10.99,10.95,10.99,1500.0,10.6754,10.6851,10.6462,10.6851,1500.0
2010-04-16 09:40:00,10.98,11.02,10.93,10.93,12100.0,10.6754,10.7143,10.6268,10.6268,12100.0
2010-04-16 09:45:00,10.91,10.91,10.82,10.87,5600.0,10.6074,10.6074,10.5199,10.5685,5600.0
2010-04-16 09:50:00,10.86,10.93,10.86,10.87,6400.0,10.5587,10.6268,10.5587,10.5685,6400.0
2010-04-16 09:55:00,10.86,10.87,10.79,10.8,6900.0,10.5587,10.5685,10.4907,10.5004,6900.0
2010-04-16 10:00:00,10.81,10.88,10.81,10.87,5400.0,10.5101,10.5782,10.5101,10.5685,5400.0
2010-04-16 10:05:00,10.87,10.9,10.84,10.85,7200.0,10.5685,10.5976,10.5393,10.549,7200.0
2010-04-16 10:10:00,10.85,10.92,10.84,10.91,4700.0,10.549,10.6171,10.5393,10.6074,4700.0
2010-04-16 10:15:00,10.91,10.97,10.91,10.97,12600.0,10.6074,10.6657,10.6074,10.6657,12600.0
2010-04-16 10:20:00,10.96,10.99,10.9,10.9,16500.0,10.656,10.6851,10.5976,10.5976,16500.0
2010-04-16 10:25:00,10.9,10.92,10.89,10.91,1500.0,10.5976,10.6171,10.5879,10.6074,1500.0
2010-04-16 10:30:00,10.91,10.91,10.9,10.91,4800.0,10.6074,10.6074,10.5976,10.6074,4800.0
2010-04-16 10:35:00,10.91,10.94,10.84,10.86,7200.0,10.6074,10.6365,10.5393,10.5587,7200.0
2010-04-16 10:40:00,10.87,10.97,10.87,10.93,5200.0,10.5685,10.6657,10.5685,10.6268,5200.0
2010-04-16 10:45:00,10.93,10.93,10.81,10.81,10900.0,10.6268,10.6268,10.5101,10.5101,10900.0
2010-04-16 10:50:00,10.8,10.87,10.73,10.76,13800.0,10.5004,10.5685,10.4324,10.4615,13800.0
2010-04-16 10:55:00,10.79,10.86,10.77,10.83,9900.0,10.4907,10.5587,10.4712,10.5296,9900.0
2010-04-16 11:00:00,10.82,10.85,10.78,10.82,6100.0,10.5199,10.549,10.481,10.5199,6100.0
2010-04-16 11:05:00,10.83,10.84,10.75,10.75,6200.0,10.5296,10.5393,10.4518,10.4518,6200.0
2010-04-16 11:10:00,10.74,10.76,10.61,10.61,32800.0,10.4421,10.4615,10.3157,10.3157,32800.0
2010-04-16 11:15:00,10.61,10.65,10.58,10.59,47100.0,10.3157,10.3546,10.2865,10.2962,47100.0
2010-04-16 11:20:00,10.6,10.66,10.59,10.65,9800.0,10.306,10.3643,10.2962,10.3546,9800.0
2010-04-16 11:25:00,10.66,10.7,10.61,10.64,24100.0,10.3643,10.4032,10.3157,10.3448,24100.0
2010-04-16 11:30:00,10.64,10.65,10.57,10.59,26200.0,10.3448,10.3546,10.2768,10.2962,26200.0
2010-04-16 11:35:00,10.59,10.61,10.58,10.6,16600.0,10.2962,10.3157,10.2865,10.306,16600.0
2010-04-16 11:40:00,10.6,10.61,10.57,10.59,15400.0,10.306,10.3157,10.2768,10.2962,15400.0
2010-04-16 11:45:00,10.59,10.61,10.53,10.6,31100.0,10.2962,10.3157,10.2379,10.306,31100.0
2010-04-16 11:50:00,10.6,10.62,10.6,10.61,26800.0,10.306,10.3254,10.306,10.3157,26800.0
2010-04-16 11:55:00,10.62,10.62,10.6,10.61,22700.0,10.3254,10.3254,10.306,10.3157,22700.0
2010-04-16 12:00:00,10.6,10.61,10.6,10.6,11300.0,10.306,10.3157,10.306,10.306,11300.0
2010-04-16 12:05:00,10.6,10.61,10.6,10.61,26100.0,10.306,10.3157,10.306,10.3157,26100.0
2010-04-16 12:10:00,10.61,10.61,10.6,10.6,7900.0,10.3157,10.3157,10.306,10.306,7900.0
2010-04-16 12:15:00,10.61,10.61,10.6,10.6,3300.0,10.3157,10.3157,10.306,10.306,3300.0
2010-04-16 12:20:00,10.61,10.62,10.6,10.61,23600.0,10.3157,10.3254,10.306,10.3157,23600.0
2010-04-16 12:25:00,10.61,10.61,10.6,10.61,13500.0,10.3157,10.3157,10.306,10.3157,13500.0
2010-04-16 12:30:00,10.61,10.61,10.6,10.6,7300.0,10.3157,10.3157,10.306,10.306,7300.0
2010-04-16 12:35:00,10.61,10.61,10.6,10.6,36800.0,10.3157,10.3157,10.306,10.306,36800.0
2010-04-16 12:40:00,10.6,10.61,10.6,10.6,48400.0,10.306,10.3157,10.306,10.306,48400.0
2010-04-16 12:45:00,10.61,10.66,10.6,10.64,16100.0,10.3157,10.3643,10.306,10.3448,16100.0
2010-04-16 12:50:00,10.64,10.66,10.63,10.66,5200.0,10.3448,10.3643,10.3351,10.3643,5200.0
2010-04-16 12:55:00,10.66,10.66,10.63,10.64,16400.0,10.3643,10.3643,10.3351,10.3448,16400.0
2010-04-16 13:00:00,10.63,10.65,10.61,10.61,7300.0,10.3351,10.3546,10.3157,10.3157,7300.0
2010-04-16 13:05:00,10.6,10.65,10.6,10.65,11900.0,10.306,10.3546,10.306,10.3546,11900.0
2010-04-16 13:10:00,10.64,10.65,10.6,10.6,9300.0,10.3448,10.3546,10.306,10.306,9300.0
2010-04-16 13:15:00,10.6,10.62,10.6,10.62,1900.0,10.306,10.3254,10.306,10.3254,1900.0
2010-04-16 13:20:00,10.62,10.63,10.62,10.63,3100.0,10.3254,10.3351,10.3254,10.3351,3100.0
2010-04-16 13:25:00,10.63,10.65,10.63,10.64,2800.0,10.3351,10.3546,10.3351,10.3448,2800.0
2010-04-16 13:30:00,10.65,10.66,10.63,10.63,11800.0,10.3546,10.3643,10.3351,10.3351,11800.0
2010-04-16 13:35:00,10.63,10.64,10.62,10.63,4500.0,10.3351,10.3448,10.3254,10.3351,4500.0
2010-04-16 13:40:00,10.63,10.63,10.61,10.62,7900.0,10.3351,10.3351,10.3157,10.3254,7900.0
2010-04-16 13:45:00,10.62,10.62,10.6,10.62,5000.0,10.3254,10.3254,10.306,10.3254,5000.0
2010-04-16 13:50:00,10.63,10.64,10.62,10.63,5600.0,10.3351,10.3448,10.3254,10.3351,5600.0
2010-04-16 13:55:00,10.63,10.64,10.63,10.63,2700.0,10.3351,10.3448,10.3351,10.3351,2700.0
2010-04-16 14:00:00,10.65,10.65,10.64,10.65,2000.0,10.3546,10.3546,10.3448,10.3546,2000.0
2010-04-16 14:05:00,10.66,10.71,10.66,10.71,10500.0,10.3643,10.4129,10.3643,10.4129,10500.0
2010-04-16 14:10:00,10.71,10.74,10.71,10.74,5800.0,10.4129,10.4421,10.4129,10.4421,5800.0
2010-04-16 14:15:00,10.75,10.77,10.74,10.75,2700.0,10.4518,10.4712,10.4421,10.4518,2700.0
2010-04-16 14:20:00,10.75,10.77,10.75,10.76,2000.0,10.4518,10.4712,10.4518,10.4615,2000.0
2010-04-16 14:25:00,10.76,10.76,10.75,10.76,1700.0,10.4615,10.4615,10.4518,10.4615,1700.0
2010-04-16 14:30:00,10.75,10.76,10.72,10.74,6600.0,10.4518,10.4615,10.4226,10.4421,6600.0
2010-04-16 14:35:00,10.74,10.75,10.72,10.72,6200.0,10.4421,10.4518,10.4226,10.4226,6200.0
2010-04-16 14:40:00,10.72,10.74,10.72,10.73,6500.0,10.4226,10.4421,10.4226,10.4324,6500.0
2010-04-16 14:45:00,10.73,10.73,10.69,10.71,16200.0,10.4324,10.4324,10.3935,10.4129,16200.0
2010-04-16 14:50:00,10.71,10.71,10.7,10.7,1200.0,10.4129,10.4129,10.4032,10.4032,1200.0
2010-04-16 14:55:00,10.7,10.75,10.7,10.71,11500.0,10.4032,10.4518,10.4032,10.4129,11500.0
2010-04-16 15:00:00,10.71,10.72,10.7,10.7,12500.0,10.4129,10.4226,10.4032,10.4032,12500.0
2010-04-16 15:05:00,10.71,10.72,10.69,10.71,30300.0,10.4129,10.4226,10.3935,10.4129,30300.0
2010-04-16 15:10:00,10.71,10.71,10.6,10.6,59900.0,10.4129,10.4129,10.306,10.306,59900.0
2010-04-16 15:15:00,10.6,10.62,10.6,10.62,29000.0,10.306,10.3254,10.306,10.3254,29000.0
2010-04-16 15:20:00,10.62,10.62,10.61,10.61,8900.0,10.3254,10.3254,10.3157,10.3157,8900.0
2010-04-16 15:25:00,10.61,10.62,10.61,10.61,3800.0,10.3157,10.3254,10.3157,10.3157,3800.0
2010-04-16 15:30:00,10.61,10.64,10.61,10.62,38600.0,10.3157,10.3448,10.3157,10.3254,38600.0
2010-04-16 15:35:00,10.63,10.67,10.63,10.66,17500.0,10.3351,10.374,10.3351,10.3643,17500.0
2010-04-16 15:40:00,10.67,10.71,10.66,10.7,25000.0,10.374,10.4129,10.3643,10.4032,25000.0
2010-04-16 15:45:00,10.7,10.72,10.66,10.69,83800.0,10.4032,10.4226,10.3643,10.3935,83800.0
2010-04-16 15:50:00,10.69,10.69,10.63,10.64,77500.0,10.3935,10.3935,10.3351,10.3448,77500.0
2010-04-16 15:55:00,10.63,10.65,10.61,10.63,83100.0,10.3351,10.3546,10.3157,10.3351,83100.0
2010-04-19 09:30:00,10.53,10.65,10.53,10.64,26100.0,10.2379,10.3546,10.2379,10.3448,26100.0
2010-04-19 09:35:00,10.63,10.66,10.63,10.63,8300.0,10.3351,10.3643,10.3351,10.3351,8300.0
2010-04-19 09:40:00,10.64,10.64,10.6,10.6,11100.0,10.3448,10.3448,10.306,10.306,11100.0
2010-04-19 09:45:00,10.6,10.63,10.6,10.63,33300.0,10.306,10.3351,10.306,10.3351,33300.0
2010-04-19 09:50:00,10.63,10.73,10.62,10.73,16400.0,10.3351,10.4324,10.3254,10.4324,16400.0
2010-04-19 09:55:00,10.74,10.78,10.7,10.71,10600.0,10.4421,10.481,10.4032,10.4129,10600.0
2010-04-19 10:00:00,10.7,10.73,10.69,10.72,11200.0,10.4032,10.4324,10.3935,10.4226,11200.0
2010-04-19 10:05:00,10.71,10.72,10.69,10.69,18100.0,10.4129,10.4226,10.3935,10.3935,18100.0
2010-04-19 10:10:00,10.69,10.7,10.68,10.69,14000.0,10.3935,10.4032,10.3837,10.3935,14000.0
2010-04-19 10:15:00,10.7,10.71,10.69,10.7,11700.0,10.4032,10.4129,10.3935,10.4032,11700.0
2010-04-19 10:20:00,10.71,10.73,10.7,10.73,17300.0,10.4129,10.4324,10.4032,10.4324,17300.0
2010-04-19 10:25:00,10.72,10.74,10.68,10.7,10300.0,10.4226,10.4421,10.3837,10.4032,10300.0
2010-04-19 10:30:00,10.7,10.7,10.67,10.68,7700.0,10.4032,10.4032,10.374,10.3837,7700.0
2010-04-19 10:35:00,10.68,10.69,10.63,10.65,7800.0,10.3837,10.3935,10.3351,10.3546,7800.0
2010-04-19 10:40:00,10.65,10.7,10.65,10.7,8900.0,10.3546,10.4032,10.3546,10.4032,8900.0
2010-04-19 10:45:00,10.7,10.71,10.68,10.69,9100.0,10.4032,10.4129,10.3837,10.3935,9100.0
2010-04-19 10:50:00,10.68,10.71,10.68,10.69,8800.0,10.3837,10.4129,10.3837,10.3935,8800.0
2010-04-19 10:55:00,10.7,10.73,10.7,10.7,7900.0,10.4032,10.4324,10.4032,10.4032,7900.0
2010-04-19 11:00:00,10.71,10.77,10.69,10.69,50700.0,10.4129,10.4712,10.3935,10.3935,50700.0
2010-04-19 11:05:00,10.69,10.72,10.65,10.65,31300.0,10.3935,10.4226,10.3546,10.3546,31300.0
2010-04-19 11:10:00,10.65,10.65,10.62,10.65,11400.0,10.3546,10.3546,10.3254,10.3546,11400.0
2010-04-19 11:15:00,10.65,10.65,10.64,10.65,3900.0,10.3546,10.3546,10.3448,10.3546,3900.0
2010-04-19 11:20:00,10.65,10.65,10.64,10.64,8600.0,10.3546,10.3546,10.3448,10.3448,8600.0
2010-04-19 11:25:00,10.65,10.65,10.64,10.64,14400.0,10.3546,10.3546,10.3448,10.3448,14400.0
2010-04-19 11:30:00,10.64,10.65,10.62,10.63,19600.0,10.3448,10.3546,10.3254,10.3351,19600.0
2010-04-19 11:35:00,10.64,10.65,10.64,10.64,6700.0,10.3448,10.3546,10.3448,10.3448,6700.0
2010-04-19 11:40:00,10.64,10.65,10.61,10.61,17900.0,10.3448,10.3546,10.3157,10.3157,17900.0
2010-04-19 11:45:00,10.6,10.61,10.6,10.6,10300.0,10.306,10.3157,10.306,10.306,10300.0
2010-04-19 11:50:00,10.6,10.61,10.6,10.6,60000.0,10.306,10.3157,10.306,10.306,60000.0
2010-04-19 11:55:00,10.6,10.6,10.6,10.6,35400.0,10.306,10.306,10.306,10.306,35400.0
2010-04-19 12:00:00,10.6,10.63,10.6,10.61,21500.0,10.306,10.3351,10.306,10.3157,21500.0
2010-04-19 12:05:00,10.61,10.61,10.6,10.6,16900.0,10.3157,10.3157,10.306,10.306,16900.0
2010-04-19 12:10:00,10.6,10.61,10.6,10.6,35900.0,10.306,10.3157,10.306,10.306,35900.0
2010-04-19 12:15:00,10.6,10.62,10.6,10.62,65200.0,10.306,10.3254,10.306,10.3254,65200.0
2010-04-19 12:20:00,10.62,10.64,10.62,10.63,12000.0,10.3254,10.3448,10.3254,10.3351,12000.0
2010-04-19 12:25:00,10.63,10.64,10.6,10.6,22800.0,10.3351,10.3448,10.306,10.306,22800.0
2010-04-19 12:30:00,10.6,10.61,10.6,10.6,11400.0,10.306,10.3157,10.306,10.306,11400.0
2010-04-19 12:35:00,10.6,10.61,10.6,10.6,7700.0,10.306,10.3157,10.306,10.306,7700.0
2010-04-19 12:40:00,10.6,10.61,10.6,10.6,7600.0,10.306,10.3157,10.306,10.306,7600.0
2010-04-19 12:45:00,10.6,10.64,10.6,10.64,18000.0,10.306,10.3448,10.306,10.3448,18000.0
2010-04-19 12:50:00,10.64,10.64,10.61,10.62,9400.0,10.3448,10.3448,10.3157,10.3254,9400.0
2010-04-19 12:55:00,10.62,10.67,10.61,10.67,10800.0,10.3254,10.374,10.3157,10.374,10800.0
2010-04-19 13:00:00,10.66,10.67,10.62,10.63,12200.0,10.3643,10.374,10.3254,10.3351,12200.0
2010-04-19 13:05:00,10.63,10.65,10.62,10.65,28700.0,10.3351,10.3546,10.3254,10.3546,28700.0
2010-04-19 13:10:00,10.66,10.66,10.65,10.66,4900.0,10.3643,10.3643,10.3546,10.3643,4900.0
2010-04-19 13:15:00,10.65,10.66,10.63,10.64,11500.0,10.3546,10.3643,10.3351,10.3448,11500.0
2010-04-19 13:20:00,10.64,10.67,10.63,10.67,9700.0,10.3448,10.374,10.3351,10.374,9700.0
2010-04-19 13:25:00,10.67,10.67,10.65,10.65,9200.0,10.374,10.374,10.3546,10.3546,9200.0
2010-04-19 13:30:00,10.65,10.65,10.63,10.63,15400.0,10.3546,10.3546,10.3351,10.3351,15400.0
2010-04-19 13:35:00,10.64,10.67,10.63,10.66,18900.0,10.3448,10.374,10.3351,10.3643,18900.0
2010-04-19 13:40:00,10.67,10.67,10.66,10.67,6700.0,10.374,10.374,10.3643,10.374,6700.0
2010-04-19 13:45:00,10.67,10.67,10.65,10.65,18900.0,10.374,10.374,10.3546,10.3546,18900.0
2010-04-19 13:50:00,10.65,10.65,10.63,10.64,13900.0,10.3546,10.3546,10.3351,10.3448,13900.0
2010-04-19 13:55:00,10.64,10.64,10.62,10.62,15000.0,10.3448,10.3448,10.3254,10.3254,15000.0
2010-04-19 14:00:00,10.62,10.63,10.6,10.6,11900.0,10.3254,10.3351,10.306,10.306,11900.0
2010-04-19 14:05:00,10.61,10.65,10.61,10.65,46900.0,10.3157,10.3546,10.3157,10.3546,46900.0
2010-04-19 14:10:00,10.65,10.66,10.6,10.65,75200.0,10.3546,10.3643,10.306,10.3546,75200.0
2010-04-19 14:15:00,10.65,10.7,10.65,10.7,15400.0,10.3546,10.4032,10.3546,10.4032,15400.0
2010-04-19 14:20:00,10.71,10.71,10.69,10.7,6700.0,10.4129,10.4129,10.3935,10.4032,6700.0
2010-04-19 14:25:00,10.7,10.74,10.7,10.71,20500.0,10.4032,10.4421,10.4032,10.4129,20500.0
2010-04-19 14:30:00,10.72,10.77,10.72,10.77,8900.0,10.4226,10.4712,10.4226,10.4712,8900.0
2010-04-19 14:35:00,10.77,10.78,10.73,10.74,6100.0,10.4712,10.481,10.4324,10.4421,6100.0
2010-04-19 14:40:00,10.74,10.76,10.73,10.76,9700.0,10.4421,10.4615,10.4324,10.4615,9700.0
2010-04-19 14:45:00,10.76,10.76,10.7,10.72,7900.0,10.4615,10.4615,10.4032,10.4226,7900.0
2010-04-19 14:50:00,10.72,10.72,10.71,10.72,2500.0,10.4226,10.4226,10.4129,10.4226,2500.0
2010-04-19 14:55:00,10.72,10.78,10.71,10.77,8800.0,10.4226,10.481,10.4129,10.4712,8800.0
2010-04-19 15:00:00,10.78,10.8,10.74,10.74,20100.0,10.481,10.5004,10.4421,10.4421,20100.0
2010-04-19 15:05:00,10.73,10.76,10.73,10.75,4900.0,10.4324,10.4615,10.4324,10.4518,4900.0
2010-04-19 15:10:00,10.74,10.78,10.73,10.75,13900.0,10.4421,10.481,10.4324,10.4518,13900.0
2010-04-19 15:15:00,10.74,10.77,10.71,10.71,8000.0,10.4421,10.4712,10.4129,10.4129,8000.0
2010-04-19 15:20:00,10.71,10.74,10.71,10.73,5800.0,10.4129,10.4421,10.4129,10.4324,5800.0
2010-04-19 15:25:00,10.73,10.75,10.73,10.74,5100.0,10.4324,10.4518,10.4324,10.4421,5100.0
2010-04-19 15:30:00,10.73,10.76,10.73,10.75,10500.0,10.4324,10.4615,10.4324,10.4518,10500.0
2010-04-19 15:35:00,10.74,10.75,10.72,10.72,14600.0,10.4421,10.4518,10.4226,10.4226,14600.0
2010-04-19 15:40:00,10.72,10.73,10.71,10.71,9200.0,10.4226,10.4324,10.4129,10.4129,9200.0
2010-04-19 15:45:00,10.71,10.77,10.71,10.73,10100.0,10.4129,10.4712,10.4129,10.4324,10100.0
2010-04-19 15:50:00,10.73,10.74,10.71,10.74,21800.0,10.4324,10.4421,10.4129,10.4421,21800.0
2010-04-19 15:55:00,10.74,10.76,10.73,10.74,18700.0,10.4421,10.4615,10.4324,10.4421,18700.0
2010-04-20 09:30:00,10.77,10.84,10.77,10.84,12200.0,10.4712,10.5393,10.4712,10.5393,12200.0
2010-04-20 09:35:00,10.83,10.89,10.78,10.89,16000.0,10.5296,10.5879,10.481,10.5879,16000.0
2010-04-20 09:40:00,10.86,10.93,10.82,10.92,22400.0,10.5587,10.6268,10.5199,10.6171,22400.0
2010-04-20 09:45:00,10.92,10.92,10.79,10.81,7700.0,10.6171,10.6171,10.4907,10.5101,7700.0
2010-04-20 09:50:00,10.81,10.81,10.78,10.78,9400.0,10.5101,10.5101,10.481,10.481,9400.0
2010-04-20 09:55:00,10.79,10.81,10.76,10.77,19900.0,10.4907,10.5101,10.4615,10.4712,19900.0
2010-04-20 10:00:00,10.77,10.77,10.74,10.76,61800.0,10.4712,10.4712,10.4421,10.4615,61800.0
2010-04-20 10:05:00,10.76,10.76,10.7,10.72,27500.0,10.4615,10.4615,10.4032,10.4226,27500.0
2010-04-20 10:10:00,10.72,10.76,10.7,10.71,22000.0,10.4226,10.4615,10.4032,10.4129,22000.0
2010-04-20 10:15:00,10.72,10.72,10.67,10.67,13600.0,10.4226,10.4226,10.374,10.374,13600.0
2010-04-20 10:20:00,10.67,10.7,10.66,10.7,9300.0,10.374,10.4032,10.3643,10.4032,9300.0
2010-04-20 10:25:00,10.7,10.7,10.66,10.67,17400.0,10.4032,10.4032,10.3643,10.374,17400.0
2010-04-20 10:30:00,10.66,10.7,10.66,10.7,9800.0,10.3643,10.4032,10.3643,10.4032,9800.0
2010-04-20 10:35:00,10.7,10.7,10.66,10.68,21200.0,10.4032,10.4032,10.3643,10.3837,21200.0
2010-04-20 10:40:00,10.68,10.74,10.67,10.72,21200.0,10.3837,10.4421,10.374,10.4226,21200.0
2010-04-20 10:45:00,10.73,10.73,10.73,10.73,5600.0,10.4324,10.4324,10.4324,10.4324,5600.0
2010-04-20 10:50:00,10.73,10.86,10.73,10.83,49100.0,10.4324,10.5587,10.4324,10.5296,49100.0
2010-04-20 10:55:00,10.85,10.89,10.84,10.85,28000.0,10.549,10.5879,10.5393,10.549,28000.0
2010-04-20 11:00:00,10.85,10.85,10.84,10.84,11500.0,10.549,10.549,10.5393,10.5393,11500.0
2010-04-20 11:05:00,10.85,10.85,10.84,10.85,21400.0,10.549,10.549,10.5393,10.549,21400.0
2010-04-20 11:10:00,10.85,10.85,10.8,10.8,12500.0,10.549,10.549,10.5004,10.5004,12500.0
2010-04-20 11:15:00,10.8,10.81,10.8,10.8,10000.0,10.5004,10.5101,10.5004,10.5004,10000.0
2010-04-20 11:20:00,10.8,10.86,10.8,10.86,16600.0,10.5004,10.5587,10.5004,10.5587,16600.0
2010-04-20 11:25:00,10.86,10.87,10.82,10.83,16500.0,10.5587,10.5685,10.5199,10.5296,16500.0
2010-04-20 11:30:00,10.83,10.83,10.8,10.8,26600.0,10.5296,10.5296,10.5004,10.5004,26600.0
2010-04-20 11:35:00,10.81,10.83,10.77,10.8,21500.0,10.5101,10.5296,10.4712,10.5004,21500.0
2010-04-20 11:40:00,10.8,10.8,10.79,10.8,4700.0,10.5004,10.5004,10.4907,10.5004,4700.0
2010-04-20 11:45:00,10.8,10.8,10.79,10.8,3900.0,10.5004,10.5004,10.4907,10.5004,3900.0
2010-04-20 11:50:00,10.8,10.8,10.79,10.8,15800.0,10.5004,10.5004,10.4907,10.5004,15800.0
2010-04-20 11:55:00,10.8,10.8,10.77,10.78,34300.0,10.5004,10.5004,10.4712,10.481,34300.0
2010-04-20 12:00:00,10.77,10.78,10.77,10.77,3800.0,10.4712,10.481,10.4712,10.4712,3800.0
2010-04-20 12:05:00,10.78,10.79,10.77,10.78,22400.0,10.481,10.4907,10.4712,10.481,22400.0
2010-04-20 12:10:00,10.79,10.81,10.78,10.81,16500.0,10.4907,10.5101,10.481,10.5101,16500.0
2010-04-20 12:15:00,10.81,10.81,10.8,10.8,5000.0,10.5101,10.5101,10.5004,10.5004,5000.0
2010-04-20 12:20:00,10.81,10.81,10.8,10.8,18300.0,10.5101,10.5101,10.5004,10.5004,18300.0
2010-04-20 12:25:00,10.8,10.8,10.77,10.77,10000.0,10.5004,10.5004,10.4712,10.4712,10000.0
2010-04-20 12:30:00,10.78,10.81,10.77,10.81,3900.0,10.481,10.5101,10.4712,10.5101,3900.0
2010-04-20 12:35:00,10.81,10.86,10.81,10.86,9500.0,10.5101,10.5587,10.5101,10.5587,9500.0
2010-04-20 12:40:00,10.85,10.86,10.85,10.85,3500.0,10.549,10.5587,10.549,10.549,3500.0
2010-04-20 12:45:00,10.85,10.86,10.85,10.85,11000.0,10.549,10.5587,10.549,10.549,11000.0
2010-04-20 12:50:00,10.85,10.87,10.85,10.86,8600.0,10.549,10.5685,10.549,10.5587,8600.0
2010-04-20 12:55:00,10.86,10.86,10.85,10.86,10300.0,10.5587,10.5587,10.549,10.5587,10300.0
2010-04-20 13:00:00,10.86,10.86,10.85,10.85,4900.0,10.5587,10.5587,10.549,10.549,4900.0
2010-04-20 13:05:00,10.86,10.86,10.85,10.86,4000.0,10.5587,10.5587,10.549,10.5587,4000.0
2010-04-20 13:10:00,10.85,10.86,10.85,10.85,6900.0,10.549,10.5587,10.549,10.549,6900.0
2010-04-20 13:15:00,10.86,10.86,10.85,10.85,17200.0,10.5587,10.5587,10.549,10.549,17200.0
2010-04-20 13:20:00,10.85,10.86,10.85,10.86,5900.0,10.549,10.5587,10.549,10.5587,5900.0
2010-04-20 13:25:00,10.85,10.85,10.82,10.82,20600.0,10.549,10.549,10.5199,10.5199,20600.0
2010-04-20 13:30:00,10.82,10.83,10.82,10.82,6900.0,10.5199,10.5296,10.5199,10.5199,6900.0
2010-04-20 13:35:00,10.82,10.83,10.79,10.79,28600.0,10.5199,10.5296,10.4907,10.4907,28600.0
2010-04-20 13:40:00,10.79,10.79,10.77,10.77,7400.0,10.4907,10.4907,10.4712,10.4712,7400.0
2010-04-20 13:45:00,10.76,10.77,10.75,10.76,11200.0,10.4615,10.4712,10.4518,10.4615,11200.0
2010-04-20 13:50:00,10.77,10.77,10.76,10.76,4700.0,10.4712,10.4712,10.4615,10.4615,4700.0
2010-04-20 13:55:00,10.77,10.77,10.76,10.76,4400.0,10.4712,10.4712,10.4615,10.4615,4400.0
2010-04-20 14:00:00,10.76,10.77,10.76,10.77,8300.0,10.4615,10.4712,10.4615,10.4712,8300.0
2010-04-20 14:05:00,10.77,10.77,10.73,10.76,192700.0,10.4712,10.4712,10.4324,10.4615,192700.0
2010-04-20 14:10:00,10.77,10.77,10.76,10.76,6500.0,10.4712,10.4712,10.4615,10.4615,6500.0
2010-04-20 14:15:00,10.76,10.77,10.74,10.76,35800.0,10.4615,10.4712,10.4421,10.4615,35800.0
2010-04-20 14:20:00,10.76,10.76,10.75,10.75,18500.0,10.4615,10.4615,10.4518,10.4518,18500.0
2010-04-20 14:25:00,10.75,10.76,10.74,10.75,14900.0,10.4518,10.4615,10.4421,10.4518,14900.0
2010-04-20 14:30:00,10.75,10.76,10.75,10.76,4800.0,10.4518,10.4615,10.4518,10.4615,4800.0
2010-04-20 14:35:00,10.75,10.76,10.73,10.73,16200.0,10.4518,10.4615,10.4324,10.4324,16200.0
2010-04-20 14:40:00,10.74,10.76,10.73,10.73,29400.0,10.4421,10.4615,10.4324,10.4324,29400.0
2010-04-20 14:45:00,10.73,10.73,10.72,10.72,7000.0,10.4324,10.4324,10.4226,10.4226,7000.0
2010-04-20 14:50:00,10.73,10.73,10.71,10.71,18100.0,10.4324,10.4324,10.4129,10.4129,18100.0
2010-04-20 14:55:00,10.7,10.73,10.69,10.71,24300.0,10.4032,10.4324,10.3935,10.4129,24300.0
2010-04-20 15:00:00,10.72,10.72,10.71,10.71,16900.0,10.4226,10.4226,10.4129,10.4129,16900.0
2010-04-20 15:05:00,10.71,10.72,10.68,10.7,22500.0,10.4129,10.4226,10.3837,10.4032,22500.0
2010-04-20 15:10:00,10.7,10.7,10.68,10.68,18400.0,10.4032,10.4032,10.3837,10.3837,18400.0
2010-04-20 15:15:00,10.68,10.69,10.59,10.59,95600.0,10.3837,10.3935,10.2962,10.2962,95600.0
2010-04-20 15:20:00,10.6,10.6,10.54,10.6,114000.0,10.306,10.306,10.2476,10.306,114000.0
2010-04-20 15:25:00,10.6,10.61,10.55,10.55,89100.0,10.306,10.3157,10.2573,10.2573,89100.0
2010-04-20 15:30:00,10.55,10.56,10.54,10.55,115300.0,10.2573,10.2671,10.2476,10.2573,115300.0
2010-04-20 15:35:00,10.55,10.65,10.55,10.65,48400.0,10.2573,10.3546,10.2573,10.3546,48400.0
2010-04-20 15:40:00,10.65,10.7,10.64,10.69,53600.0,10.3546,10.4032,10.3448,10.3935,53600.0
2010-04-20 15:45:00,10.69,10.7,10.67,10.69,68100.0,10.3935,10.4032,10.374,10.3935,68100.0
2010-04-20 15:50:00,10.7,10.71,10.68,10.69,66600.0,10.4032,10.4129,10.3837,10.3935,66600.0
2010-04-20 15:55:00,10.69,10.73,10.69,10.72,89200.0,10.3935,10.4324,10.3935,10.4226,89200.0
2010-04-21 09:30:00,10.75,10.76,10.72,10.76,41200.0,10.4518,10.4615,10.4226,10.4615,41200.0
2010-04-21 09:35:00,10.76,10.76,10.66,10.66,15400.0,10.4615,10.4615,10.3643,10.3643,15400.0
2010-04-21 09:40:00,10.66,10.75,10.66,10.69,19100.0,10.3643,10.4518,10.3643,10.3935,19100.0
2010-04-21 09:45:00,10.69,10.76,10.68,10.73,30500.0,10.3935,10.4615,10.3837,10.4324,30500.0
2010-04-21 09:50:00,10.73,10.75,10.7,10.72,9300.0,10.4324,10.4518,10.4032,10.4226,9300.0
2010-04-21 09:55:00,10.73,10.76,10.7,10.75,28200.0,10.4324,10.4615,10.4032,10.4518,28200.0
2010-04-21 10:00:00,10.76,10.76,10.74,10.74,7600.0,10.4615,10.4615,10.4421,10.4421,7600.0
2010-04-21 10:05:00,10.74,10.74,10.7,10.7,5700.0,10.4421,10.4421,10.4032,10.4032,5700.0
2010-04-21 10:10:00,10.7,10.74,10.67,10.73,27500.0,10.4032,10.4421,10.374,10.4324,27500.0
2010-04-21 10:15:00,10.73,10.73,10.68,10.7,5500.0,10.4324,10.4324,10.3837,10.4032,5500.0
2010-04-21 10:20:00,10.69,10.69,10.66,10.66,6900.0,10.3935,10.3935,10.3643,10.3643,6900.0
2010-04-21 10:25:00,10.66,10.66,10.6,10.63,10300.0,10.3643,10.3643,10.306,10.3351,10300.0
2010-04-21 10:30:00,10.61,10.64,10.58,10.61,17700.0,10.3157,10.3448,10.2865,10.3157,17700.0
2010-04-21 10:35:00,10.61,10.62,10.59,10.59,7800.0,10.3157,10.3254,10.2962,10.2962,7800.0
2010-04-21 10:40:00,10.59,10.65,10.58,10.6,10300.0,10.2962,10.3546,10.2865,10.306,10300.0
2010-04-21 10:45:00,10.6,10.6,10.56,10.56,4400.0,10.306,10.306,10.2671,10.2671,4400.0
2010-04-21 10:50:00,10.56,10.57,10.49,10.51,18000.0,10.2671,10.2768,10.199,10.2185,18000.0
2010-04-21 10:55:00,10.52,10.52,10.48,10.48,6000.0,10.2282,10.2282,10.1893,10.1893,6000.0
2010-04-21 11:00:00,10.49,10.57,10.48,10.54,34500.0,10.199,10.2768,10.1893,10.2476,34500.0
2010-04-21 11:05:00,10.55,10.56,10.55,10.55,9300.0,10.2573,10.2671,10.2573,10.2573,9300.0
2010-04-21 11:10:00,10.55,10.55,10.53,10.55,5800.0,10.2573,10.2573,10.2379,10.2573,5800.0
2010-04-21 11:15:00,10.55,10.55,10.5,10.5,10500.0,10.2573,10.2573,10.2087,10.2087,10500.0
2010-04-21 11:20:00,10.51,10.51,10.49,10.49,9300.0,10.2185,10.2185,10.199,10.199,9300.0
2010-04-21 11:25:00,10.49,10.49,10.44,10.48,19300.0,10.199,10.199,10.1504,10.1893,19300.0
2010-04-21 11:30:00,10.48,10.51,10.47,10.5,47200.0,10.1893,10.2185,10.1796,10.2087,47200.0
2010-04-21 11:35:00,10.49,10.49,10.45,10.46,12700.0,10.199,10.199,10.1601,10.1698,12700.0
2010-04-21 11:40:00,10.47,10.48,10.43,10.43,9300.0,10.1796,10.1893,10.1407,10.1407,9300.0
2010-04-21 11:45:00,10.42,10.43,10.4,10.4,18200.0,10.1309,10.1407,10.1115,10.1115,18200.0
2010-04-21 11:50:00,10.4,10.4,10.39,10.39,4000.0,10.1115,10.1115,10.1018,10.1018,4000.0
2010-04-21 11:55:00,10.4,10.4,10.36,10.39,20500.0,10.1115,10.1115,10.0726,10.1018,20500.0
2010-04-21 12:00:00,10.39,10.4,10.39,10.39,2000.0,10.1018,10.1115,10.1018,10.1018,2000.0
2010-04-21 12:05:00,10.39,10.39,10.35,10.36,30200.0,10.1018,10.1018,10.0629,10.0726,30200.0
2010-04-21 12:10:00,10.36,10.37,10.35,10.36,11200.0,10.0726,10.0823,10.0629,10.0726,11200.0
2010-04-21 12:15:00,10.36,10.4,10.35,10.39,17000.0,10.0726,10.1115,10.0629,10.1018,17000.0
2010-04-21 12:20:00,10.4,10.4,10.39,10.4,4400.0,10.1115,10.1115,10.1018,10.1115,4400.0
2010-04-21 12:25:00,10.4,10.41,10.39,10.39,30500.0,10.1115,10.1212,10.1018,10.1018,30500.0
2010-04-21 12:30:00,10.4,10.44,10.39,10.43,22400.0,10.1115,10.1504,10.1018,10.1407,22400.0
2010-04-21 12:35:00,10.42,10.47,10.42,10.47,41200.0,10.1309,10.1796,10.1309,10.1796,41200.0
2010-04-21 12:40:00,10.47,10.48,10.46,10.48,6700.0,10.1796,10.1893,10.1698,10.1893,6700.0
2010-04-21 12:45:00,10.48,10.57,10.48,10.53,51400.0,10.1893,10.2768,10.1893,10.2379,51400.0
2010-04-21 12:50:00,10.54,10.54,10.5,10.5,15500.0,10.2476,10.2476,10.2087,10.2087,15500.0
2010-04-21 12:55:00,10.49,10.5,10.49,10.5,14400.0,10.199,10.2087,10.199,10.2087,14400.0
2010-04-21 13:00:00,10.5,10.5,10.49,10.5,5200.0,10.2087,10.2087,10.199,10.2087,5200.0
2010-04-21 13:05:00,10.5,10.5,10.49,10.49,6400.0,10.2087,10.2087,10.199,10.199,6400.0
2010-04-21 13:10:00,10.5,10.5,10.49,10.49,5300.0,10.2087,10.2087,10.199,10.199,5300.0
2010-04-21 13:15:00,10.5,10.5,10.49,10.5,8400.0,10.2087,10.2087,10.199,10.2087,8400.0
2010-04-21 13:20:00,10.5,10.53,10.49,10.52,17300.0,10.2087,10.2379,10.199,10.2282,17300.0
2010-04-21 13:25:00,10.52,10.53,10.5,10.53,16500.0,10.2282,10.2379,10.2087,10.2379,16500.0
2010-04-21 13:30:00,10.53,10.62,10.52,10.61,34000.0,10.2379,10.3254,10.2282,10.3157,34000.0
2010-04-21 13:35:00,10.61,10.65,10.61,10.65,58300.0,10.3157,10.3546,10.3157,10.3546,58300.0
2010-04-21 13:40:00,10.64,10.65,10.63,10.64,7000.0,10.3448,10.3546,10.3351,10.3448,7000.0
2010-04-21 13:45:00,10.63,10.7,10.61,10.69,27600.0,10.3351,10.4032,10.3157,10.3935,27600.0
2010-04-21 13:50:00,10.68,10.69,10.68,10.69,5100.0,10.3837,10.3935,10.3837,10.3935,5100.0
2010-04-21 13:55:00,10.69,10.72,10.68,10.72,13500.0,10.3935,10.4226,10.3837,10.4226,13500.0
2010-04-21 14:00:00,10.71,10.73,10.68,10.73,20700.0,10.4129,10.4324,10.3837,10.4324,20700.0
2010-04-21 14:05:00,10.73,10.74,10.73,10.74,15500.0,10.4324,10.4421,10.4324,10.4421,15500.0
2010-04-21 14:10:00,10.74,10.74,10.73,10.74,10700.0,10.4421,10.4421,10.4324,10.4421,10700.0
2010-04-21 14:15:00,10.74,10.74,10.68,10.68,44300.0,10.4421,10.4421,10.3837,10.3837,44300.0
2010-04-21 14:20:00,10.68,10.68,10.62,10.62,11900.0,10.3837,10.3837,10.3254,10.3254,11900.0
2010-04-21 14:25:00,10.62,10.62,10.57,10.58,23200.0,10.3254,10.3254,10.2768,10.2865,23200.0
2010-04-21 14:30:00,10.58,10.58,10.55,10.56,18700.0,10.2865,10.2865,10.2573,10.2671,18700.0
2010-04-21 14:35:00,10.56,10.56,10.51,10.51,23800.0,10.2671,10.2671,10.2185,10.2185,23800.0
2010-04-21 14:40:00,10.51,10.52,10.49,10.5,13200.0,10.2185,10.2282,10.199,10.2087,13200.0
2010-04-21 14:45:00,10.49,10.52,10.49,10.51,32400.0,10.199,10.2282,10.199,10.2185,32400.0
2010-04-21 14:50:00,10.52,10.52,10.48,10.48,23100.0,10.2282,10.2282,10.1893,10.1893,23100.0
2010-04-21 14:55:00,10.48,10.52,10.48,10.49,27700.0,10.1893,10.2282,10.1893,10.199,27700.0
2010-04-21 15:00:00,10.49,10.49,10.48,10.48,34700.0,10.199,10.199,10.1893,10.1893,34700.0
2010-04-21 15:05:00,10.49,10.49,10.45,10.45,33200.0,10.199,10.199,10.1601,10.1601,33200.0
2010-04-21 15:10:00,10.46,10.54,10.45,10.53,31500.0,10.1698,10.2476,10.1601,10.2379,31500.0
2010-04-21 15:15:00,10.54,10.55,10.53,10.54,15600.0,10.2476,10.2573,10.2379,10.2476,15600.0
2010-04-21 15:20:00,10.54,10.55,10.51,10.55,84000.0,10.2476,10.2573,10.2185,10.2573,84000.0
2010-04-21 15:25:00,10.55,10.57,10.55,10.55,23600.0,10.2573,10.2768,10.2573,10.2573,23600.0
2010-04-21 15:30:00,10.54,10.61,10.52,10.6,51100.0,10.2476,10.3157,10.2282,10.306,51100.0
2010-04-21 15:35:00,10.6,10.65,10.6,10.65,41400.0,10.306,10.3546,10.306,10.3546,41400.0
2010-04-21 15:40:00,10.65,10.68,10.63,10.68,54900.0,10.3546,10.3837,10.3351,10.3837,54900.0
2010-04-21 15:45:00,10.69,10.7,10.67,10.67,51800.0,10.3935,10.4032,10.374,10.374,51800.0
2010-04-21 15:50:00,10.68,10.68,10.59,10.62,95700.0,10.3837,10.3837,10.2962,10.3254,95700.0
2010-04-21 15:55:00,10.63,10.71,10.62,10.69,125500.0,10.3351,10.4129,10.3254,10.3935,125500.0
2010-04-22 09:30:00,10.65,10.96,10.45,10.89,165400.0,10.3546,10.656,10.1601,10.5879,165400.0
2010-04-22 09:35:00,10.87,11.1,10.83,11.06,128100.0,10.5685,10.7921,10.5296,10.7532,128100.0
2010-04-22 09:40:00,11.09,11.19,10.95,11.19,99200.0,10.7824,10.8796,10.6462,10.8796,99200.0
2010-04-22 09:45:00,11.17,11.24,11.16,11.23,117400.0,10.8601,10.9282,10.8504,10.9185,117400.0
2010-04-22 09:50:00,11.24,11.24,11.16,11.18,90900.0,10.9282,10.9282,10.8504,10.8699,90900.0
2010-04-22 09:55:00,11.18,11.18,11.05,11.14,77400.0,10.8699,10.8699,10.7435,10.831,77400.0
2010-04-22 10:00:00,11.14,11.35,11.14,11.35,92800.0,10.831,11.0352,10.831,11.0352,92800.0
2010-04-22 10:05:00,11.35,11.45,11.3,11.39,124900.0,11.0352,11.1324,10.9865,11.074,124900.0
2010-04-22 10:10:00,11.38,11.42,11.25,11.29,85000.0,11.0643,11.1032,10.9379,10.9768,85000.0
2010-04-22 10:15:00,11.28,11.43,11.28,11.42,34600.0,10.9671,11.1129,10.9671,11.1032,34600.0
2010-04-22 10:20:00,11.43,11.58,11.43,11.57,137600.0,11.1129,11.2588,11.1129,11.249,137600.0
2010-04-22 10:25:00,11.58,11.59,11.51,11.54,106300.0,11.2588,11.2685,11.1907,11.2199,106300.0
2010-04-22 10:30:00,11.54,11.65,11.48,11.65,94000.0,11.2199,11.3268,11.1615,11.3268,94000.0
2010-04-22 10:35:00,11.65,11.74,11.63,11.72,79600.0,11.3268,11.4143,11.3074,11.3949,79600.0
2010-04-22 10:40:00,11.7,11.89,11.69,11.88,108500.0,11.3754,11.5602,11.3657,11.5504,108500.0
2010-04-22 10:45:00,11.89,12.08,11.87,12.02,217800.0,11.5602,11.7449,11.5407,11.6866,217800.0
2010-04-22 10:50:00,12.02,12.02,11.79,11.87,191600.0,11.6866,11.6866,11.4629,11.5407,191600.0
2010-04-22 10:55:00,11.87,11.91,11.81,11.84,70000.0,11.5407,11.5796,11.4824,11.5116,70000.0
2010-04-22 11:00:00,11.84,11.89,11.83,11.89,31600.0,11.5116,11.5602,11.5018,11.5602,31600.0
2010-04-22 11:05:00,11.89,11.98,11.81,11.98,52300.0,11.5602,11.6477,11.4824,11.6477,52300.0
2010-04-22 11:10:00,11.98,12.0,11.91,11.92,43400.0,11.6477,11.6671,11.5796,11.5893,43400.0
2010-04-22 11:15:00,11.93,11.94,11.89,11.94,27300.0,11.5991,11.6088,11.5602,11.6088,27300.0
2010-04-22 11:20:00,11.94,12.02,11.93,12.0,21500.0,11.6088,11.6866,11.5991,11.6671,21500.0
2010-04-22 11:25:00,12.02,12.03,11.98,12.01,70400.0,11.6866,11.6963,11.6477,11.6768,70400.0
2010-04-22 11:30:00,12.01,12.02,11.97,11.97,140400.0,11.6768,11.6866,11.638,11.638,140400.0
2010-04-22 11:35:00,11.97,11.97,11.8,11.9,123500.0,11.638,11.638,11.4727,11.5699,123500.0
2010-04-22 11:40:00,11.89,11.93,11.89,11.92,55800.0,11.5602,11.5991,11.5602,11.5893,55800.0
2010-04-22 11:45:00,11.92,11.92,11.88,11.9,74900.0,11.5893,11.5893,11.5504,11.5699,74900.0
2010-04-22 11:50:00,11.91,11.92,11.88,11.89,82200.0,11.5796,11.5893,11.5504,11.5602,82200.0
2010-04-22 11:55:00,11.89,11.91,11.88,11.88,62100.0,11.5602,11.5796,11.5504,11.5504,62100.0
2010-04-22 12:00:00,11.88,11.9,11.85,11.9,32400.0,11.5504,11.5699,11.5213,11.5699,32400.0
2010-04-22 12:05:00,11.9,11.96,11.89,11.95,57300.0,11.5699,11.6282,11.5602,11.6185,57300.0
2010-04-22 12:10:00,11.94,12.0,11.93,11.95,79900.0,11.6088,11.6671,11.5991,11.6185,79900.0
2010-04-22 12:15:00,11.95,11.96,11.94,11.95,52900.0,11.6185,11.6282,11.6088,11.6185,52900.0
2010-04-22 12:20:00,11.95,11.96,11.94,11.96,53000.0,11.6185,11.6282,11.6088,11.6282,53000.0
2010-04-22 12:25:00,11.95,12.0,11.95,11.97,29000.0,11.6185,11.6671,11.6185,11.638,29000.0
2010-04-22 12:30:00,11.96,12.0,11.96,12.0,36100.0,11.6282,11.6671,11.6282,11.6671,36100.0
2010-04-22 12:35:00,12.0,12.06,12.0,12.04,41900.0,11.6671,11.7255,11.6671,11.706,41900.0
2010-04-22 12:40:00,12.03,12.18,12.03,12.17,295600.0,11.6963,11.8421,11.6963,11.8324,295600.0
2010-04-22 12:45:00,12.18,12.19,12.08,12.17,51500.0,11.8421,11.8519,11.7449,11.8324,51500.0
2010-04-22 12:50:00,12.16,12.17,12.13,12.14,55600.0,11.8227,11.8324,11.7935,11.8032,55600.0
2010-04-22 12:55:00,12.14,12.15,12.08,12.08,45100.0,11.8032,11.813,11.7449,11.7449,45100.0
2010-04-22 13:00:00,12.08,12.11,12.06,12.07,61000.0,11.7449,11.7741,11.7255,11.7352,61000.0
2010-04-22 13:05:00,12.08,12.12,12.08,12.11,32000.0,11.7449,11.7838,11.7449,11.7741,32000.0
2010-04-22 13:10:00,12.11,12.13,12.1,12.12,40200.0,11.7741,11.7935,11.7643,11.7838,40200.0
2010-04-22 13:15:00,12.12,12.13,12.12,12.13,25200.0,11.7838,11.7935,11.7838,11.7935,25200.0
2010-04-22 13:20:00,12.13,12.14,12.12,12.13,33100.0,11.7935,11.8032,11.7838,11.7935,33100.0
2010-04-22 13:25:00,12.13,12.15,12.08,12.1,217500.0,11.7935,11.813,11.7449,11.7643,217500.0
2010-04-22 13:30:00,12.1,12.13,12.1,12.13,13100.0,11.7643,11.7935,11.7643,11.7935,13100.0
2010-04-22 13:35:00,12.12,12.19,12.12,12.19,38000.0,11.7838,11.8519,11.7838,11.8519,38000.0
2010-04-22 13:40:00,12.19,12.27,12.18,12.26,110500.0,11.8519,11.9296,11.8421,11.9199,110500.0
2010-04-22 13:45:00,12.26,12.27,12.16,12.26,48700.0,11.9199,11.9296,11.8227,11.9199,48700.0
2010-04-22 13:50:00,12.26,12.26,12.15,12.18,78300.0,11.9199,11.9199,11.813,11.8421,78300.0
2010-04-22 13:55:00,12.18,12.28,12.16,12.26,60700.0,11.8421,11.9394,11.8227,11.9199,60700.0
2010-04-22 14:00:00,12.27,12.3,12.26,12.29,61500.0,11.9296,11.9588,11.9199,11.9491,61500.0
2010-04-22 14:05:00,12.29,12.3,12.24,12.28,65300.0,11.9491,11.9588,11.9005,11.9394,65300.0
2010-04-22 14:10:00,12.28,12.31,12.26,12.28,76800.0,11.9394,11.9685,11.9199,11.9394,76800.0
2010-04-22 14:15:00,12.28,12.29,12.27,12.29,70600.0,11.9394,11.9491,11.9296,11.9491,70600.0
2010-04-22 14:20:00,12.29,12.3,12.26,12.29,67900.0,11.9491,11.9588,11.9199,11.9491,67900.0
2010-04-22 14:25:00,12.28,12.38,12.28,12.37,110200.0,11.9394,12.0366,11.9394,12.0269,110200.0
2010-04-22 14:30:00,12.36,12.4,12.36,12.4,83500.0,12.0171,12.056,12.0171,12.056,83500.0
2010-04-22 14:35:00,12.4,12.45,12.39,12.44,85700.0,12.056,12.1046,12.0463,12.0949,85700.0
2010-04-22 14:40:00,12.45,12.45,12.19,12.25,154800.0,12.1046,12.1046,11.8519,11.9102,154800.0
2010-04-22 14:45:00,12.25,12.28,12.2,12.24,69500.0,11.9102,11.9394,11.8616,11.9005,69500.0
2010-04-22 14:50:00,12.24,12.26,12.23,12.25,68200.0,11.9005,11.9199,11.8907,11.9102,68200.0
2010-04-22 14:55:00,12.26,12.27,12.24,12.26,40600.0,11.9199,11.9296,11.9005,11.9199,40600.0
2010-04-22 15:00:00,12.26,12.34,12.25,12.32,72900.0,11.9199,11.9977,11.9102,11.9782,72900.0
2010-04-22 15:05:00,12.31,12.4,12.3,12.3,98400.0,11.9685,12.056,11.9588,11.9588,98400.0
2010-04-22 15:10:00,12.29,12.41,12.29,12.41,41500.0,11.9491,12.0657,11.9491,12.0657,41500.0
2010-04-22 15:15:00,12.42,12.43,12.36,12.38,91000.0,12.0755,12.0852,12.0171,12.0366,91000.0
2010-04-22 15:20:00,12.39,12.43,12.38,12.43,40000.0,12.0463,12.0852,12.0366,12.0852,40000.0
2010-04-22 15:25:00,12.43,12.45,12.42,12.45,81000.0,12.0852,12.1046,12.0755,12.1046,81000.0
2010-04-22 15:30:00,12.45,12.53,12.44,12.48,151200.0,12.1046,12.1824,12.0949,12.1338,151200.0
2010-04-22 15:35:00,12.48,12.6,12.44,12.45,198400.0,12.1338,12.2505,12.0949,12.1046,198400.0
2010-04-22 15:40:00,12.44,12.55,12.4,12.52,172900.0,12.0949,12.2019,12.056,12.1727,172900.0
2010-04-22 15:45:00,12.53,12.55,12.51,12.52,80300.0,12.1824,12.2019,12.163,12.1727,80300.0
2010-04-22 15:50:00,12.52,12.55,12.48,12.51,153900.0,12.1727,12.2019,12.1338,12.163,153900.0
2010-04-22 15:55:00,12.51,12.51,12.44,12.5,314500.0,12.163,12.163,12.0949,12.1533,314500.0
2010-04-23 09:30:00,12.49,12.74,12.42,12.61,91500.0,12.1435,12.3866,12.0755,12.2602,91500.0
2010-04-23 09:35:00,12.62,12.78,12.59,12.68,93300.0,12.2699,12.4255,12.2408,12.3283,93300.0
2010-04-23 09:40:00,12.69,12.72,12.6,12.65,26700.0,12.338,12.3671,12.2505,12.2991,26700.0
2010-04-23 09:45:00,12.65,12.8,12.64,12.78,65400.0,12.2991,12.4449,12.2894,12.4255,65400.0
2010-04-23 09:50:00,12.77,12.83,12.71,12.83,29800.0,12.4158,12.4741,12.3574,12.4741,29800.0
2010-04-23 09:55:00,12.83,12.93,12.8,12.92,94600.0,12.4741,12.5713,12.4449,12.5616,94600.0
2010-04-23 10:00:00,12.93,13.21,12.93,13.18,172800.0,12.5713,12.8436,12.5713,12.8144,172800.0
2010-04-23 10:05:00,13.19,13.35,13.18,13.28,104100.0,12.8241,12.9797,12.8144,12.9116,104100.0
2010-04-23 10:10:00,13.27,13.34,13.24,13.26,60300.0,12.9019,12.9699,12.8727,12.8922,60300.0
2010-04-23 10:15:00,13.25,13.31,13.22,13.28,53200.0,12.8824,12.9408,12.8533,12.9116,53200.0
2010-04-23 10:20:00,13.25,13.28,13.16,13.23,40500.0,12.8824,12.9116,12.7949,12.863,40500.0
2010-04-23 10:25:00,13.23,13.25,13.22,13.25,44400.0,12.863,12.8824,12.8533,12.8824,44400.0
2010-04-23 10:30:00,13.24,13.25,13.23,13.25,58000.0,12.8727,12.8824,12.863,12.8824,58000.0
2010-04-23 10:35:00,13.24,13.33,13.17,13.19,114500.0,12.8727,12.9602,12.8047,12.8241,114500.0
2010-04-23 10:40:00,13.2,13.26,13.19,13.23,45600.0,12.8338,12.8922,12.8241,12.863,45600.0
2010-04-23 10:45:00,13.23,13.29,13.22,13.24,68800.0,12.863,12.9213,12.8533,12.8727,68800.0
2010-04-23 10:50:00,13.24,13.25,13.18,13.22,25400.0,12.8727,12.8824,12.8144,12.8533,25400.0
2010-04-23 10:55:00,13.21,13.22,13.01,13.04,55000.0,12.8436,12.8533,12.6491,12.6783,55000.0
2010-04-23 11:00:00,13.04,13.05,12.96,13.01,91700.0,12.6783,12.688,12.6005,12.6491,91700.0
2010-04-23 11:05:00,13.01,13.01,12.89,12.98,55600.0,12.6491,12.6491,12.5324,12.6199,55600.0
2010-04-23 11:10:00,12.98,13.04,12.98,13.02,25800.0,12.6199,12.6783,12.6199,12.6588,25800.0
2010-04-23 11:15:00,13.02,13.04,12.99,13.03,24600.0,12.6588,12.6783,12.6297,12.6685,24600.0
2010-04-23 11:20:00,13.03,13.05,13.02,13.02,13500.0,12.6685,12.688,12.6588,12.6588,13500.0
2010-04-23 11:25:00,13.02,13.03,12.97,13.0,40000.0,12.6588,12.6685,12.6102,12.6394,40000.0
2010-04-23 11:30:00,12.99,13.0,12.95,12.97,43800.0,12.6297,12.6394,12.5908,12.6102,43800.0
2010-04-23 11:35:00,12.98,12.99,12.94,12.97,63100.0,12.6199,12.6297,12.581,12.6102,63100.0
2010-04-23 11:40:00,12.96,12.98,12.93,12.98,51800.0,12.6005,12.6199,12.5713,12.6199,51800.0
2010-04-23 11:45:00,12.97,13.0,12.94,12.98,45900.0,12.6102,12.6394,12.581,12.6199,45900.0
2010-04-23 11:50:00,12.98,13.0,12.96,12.99,23000.0,12.6199,12.6394,12.6005,12.6297,23000.0
2010-04-23 11:55:00,12.99,12.99,12.98,12.98,6400.0,12.6297,12.6297,12.6199,12.6199,6400.0
2010-04-23 12:00:00,12.98,13.02,12.96,12.98,20800.0,12.6199,12.6588,12.6005,12.6199,20800.0
2010-04-23 12:05:00,12.97,12.99,12.97,12.99,34000.0,12.6102,12.6297,12.6102,12.6297,34000.0
2010-04-23 12:10:00,12.99,13.0,12.97,12.99,212300.0,12.6297,12.6394,12.6102,12.6297,212300.0
2010-04-23 12:15:00,12.99,13.05,12.99,13.04,9300.0,12.6297,12.688,12.6297,12.6783,9300.0
2010-04-23 12:20:00,13.04,13.04,13.01,13.03,11400.0,12.6783,12.6783,12.6491,12.6685,11400.0
2010-04-23 12:25:00,13.03,13.04,13.03,13.03,2000.0,12.6685,12.6783,12.6685,12.6685,2000.0
2010-04-23 12:30:00,13.03,13.11,13.03,13.11,34100.0,12.6685,12.7463,12.6685,12.7463,34100.0
2010-04-23 12:35:00,13.11,13.11,13.04,13.05,81800.0,12.7463,12.7463,12.6783,12.688,81800.0
2010-04-23 12:40:00,13.05,13.09,13.04,13.06,56000.0,12.688,12.7269,12.6783,12.6977,56000.0
2010-04-23 12:45:00,13.06,13.07,13.04,13.05,24300.0,12.6977,12.7074,12.6783,12.688,24300.0
2010-04-23 12:50:00,13.05,13.07,13.05,13.05,30000.0,12.688,12.7074,12.688,12.688,30000.0
2010-04-23 12:55:00,13.05,13.09,13.05,13.09,21800.0,12.688,12.7269,12.688,12.7269,21800.0
2010-04-23 13:00:00,13.09,13.1,13.05,13.09,20100.0,12.7269,12.7366,12.688,12.7269,20100.0
2010-04-23 13:05:00,13.09,13.09,13.07,13.07,11100.0,12.7269,12.7269,12.7074,12.7074,11100.0
2010-04-23 13:10:00,13.08,13.08,13.04,13.05,14300.0,12.7172,12.7172,12.6783,12.688,14300.0
2010-04-23 13:15:00,13.05,13.05,13.03,13.04,24200.0,12.688,12.688,12.6685,12.6783,24200.0
2010-04-23 13:20:00,13.04,13.05,13.03,13.05,20300.0,12.6783,12.688,12.6685,12.688,20300.0
2010-04-23 13:25:00,13.06,13.06,13.04,13.06,9500.0,12.6977,12.6977,12.6783,12.6977,9500.0
2010-04-23 13:30:00,13.05,13.06,13.04,13.05,19700.0,12.688,12.6977,12.6783,12.688,19700.0
2010-04-23 13:35:00,13.05,13.06,13.04,13.05,57200.0,12.688,12.6977,12.6783,12.688,57200.0
2010-04-23 13:40:00,13.05,13.06,13.04,13.04,13000.0,12.688,12.6977,12.6783,12.6783,13000.0
2010-04-23 13:45:00,13.04,13.06,13.03,13.06,21500.0,12.6783,12.6977,12.6685,12.6977,21500.0
2010-04-23 13:50:00,13.05,13.06,13.03,13.04,14900.0,12.688,12.6977,12.6685,12.6783,14900.0
2010-04-23 13:55:00,13.05,13.05,13.04,13.05,21400.0,12.688,12.688,12.6783,12.688,21400.0
2010-04-23 14:00:00,13.05,13.05,13.04,13.04,8000.0,12.688,12.688,12.6783,12.6783,8000.0
2010-04-23 14:05:00,13.04,13.06,13.03,13.05,30800.0,12.6783,12.6977,12.6685,12.688,30800.0
2010-04-23 14:10:00,13.05,13.07,13.05,13.07,9700.0,12.688,12.7074,12.688,12.7074,9700.0
2010-04-23 14:15:00,13.06,13.07,13.06,13.06,8400.0,12.6977,12.7074,12.6977,12.6977,8400.0
2010-04-23 14:20:00,13.06,13.07,13.04,13.05,13200.0,12.6977,12.7074,12.6783,12.688,13200.0
2010-04-23 14:25:00,13.04,13.06,13.04,13.04,31600.0,12.6783,12.6977,12.6783,12.6783,31600.0
2010-04-23 14:30:00,13.04,13.06,13.03,13.06,27000.0,12.6783,12.6977,12.6685,12.6977,27000.0
2010-04-23 14:35:00,13.06,13.09,13.05,13.09,19400.0,12.6977,12.7269,12.688,12.7269,19400.0
2010-04-23 14:40:00,13.08,13.09,13.04,13.05,40800.0,12.7172,12.7269,12.6783,12.688,40800.0
2010-04-23 14:45:00,13.05,13.06,13.05,13.05,28600.0,12.688,12.6977,12.688,12.688,28600.0
2010-04-23 14:50:00,13.05,13.06,13.04,13.05,281000.0,12.688,12.6977,12.6783,12.688,281000.0
2010-04-23 14:55:00,13.05,13.06,13.04,13.05,48600.0,12.688,12.6977,12.6783,12.688,48600.0
2010-04-23 15:00:00,13.05,13.07,13.04,13.07,40900.0,12.688,12.7074,12.6783,12.7074,40900.0
2010-04-23 15:05:00,13.06,13.22,13.06,13.19,102100.0,12.6977,12.8533,12.6977,12.8241,102100.0
2010-04-23 15:10:00,13.18,13.24,13.17,13.24,41100.0,12.8144,12.8727,12.8047,12.8727,41100.0
2010-04-23 15:15:00,13.23,13.24,13.23,13.24,19000.0,12.863,12.8727,12.863,12.8727,19000.0
2010-04-23 15:20:00,13.24,13.24,13.23,13.23,21300.0,12.8727,12.8727,12.863,12.863,21300.0
2010-04-23 15:25:00,13.23,13.24,13.2,13.21,37800.0,12.863,12.8727,12.8338,12.8436,37800.0
2010-04-23 15:30:00,13.21,13.22,13.21,13.21,17400.0,12.8436,12.8533,12.8436,12.8436,17400.0
2010-04-23 15:35:00,13.21,13.21,13.16,13.17,41000.0,12.8436,12.8436,12.7949,12.8047,41000.0
2010-04-23 15:40:00,13.17,13.17,13.09,13.11,60500.0,12.8047,12.8047,12.7269,12.7463,60500.0
2010-04-23 15:45:00,13.11,13.12,13.1,13.12,32600.0,12.7463,12.7561,12.7366,12.7561,32600.0
2010-04-23 15:50:00,13.12,13.15,13.09,13.14,129400.0,12.7561,12.7852,12.7269,12.7755,129400.0
2010-04-23 15:55:00,13.13,13.15,13.09,13.11,188700.0,12.7658,12.7852,12.7269,12.7463,188700.0
2010-04-26 09:30:00,13.08,13.23,13.08,13.19,20100.0,12.7172,12.863,12.7172,12.8241,20100.0
2010-04-26 09:35:00,13.19,13.33,13.18,13.32,31300.0,12.8241,12.9602,12.8144,12.9505,31300.0
2010-04-26 09:40:00,13.31,13.31,13.25,13.27,10100.0,12.9408,12.9408,12.8824,12.9019,10100.0
2010-04-26 09:45:00,13.26,13.27,13.13,13.19,38700.0,12.8922,12.9019,12.7658,12.8241,38700.0
2010-04-26 09:50:00,13.21,13.24,13.21,13.23,12600.0,12.8436,12.8727,12.8436,12.863,12600.0
2010-04-26 09:55:00,13.23,13.23,13.16,13.16,21800.0,12.863,12.863,12.7949,12.7949,21800.0
2010-04-26 10:00:00,13.17,13.25,13.17,13.25,9400.0,12.8047,12.8824,12.8047,12.8824,9400.0
2010-04-26 10:05:00,13.26,13.29,13.24,13.27,14700.0,12.8922,12.9213,12.8727,12.9019,14700.0
2010-04-26 10:10:00,13.27,13.34,13.27,13.34,25400.0,12.9019,12.9699,12.9019,12.9699,25400.0
2010-04-26 10:15:00,13.34,13.35,13.31,13.34,22100.0,12.9699,12.9797,12.9408,12.9699,22100.0
2010-04-26 10:20:00,13.35,13.44,13.34,13.43,24900.0,12.9797,13.0672,12.9699,13.0575,24900.0
2010-04-26 10:25:00,13.42,13.49,13.41,13.48,29700.0,13.0477,13.1158,13.038,13.1061,29700.0
2010-04-26 10:30:00,13.47,13.5,13.45,13.46,23900.0,13.0963,13.1255,13.0769,13.0866,23900.0
2010-04-26 10:35:00,13.45,13.51,13.39,13.5,40600.0,13.0769,13.1352,13.0186,13.1255,40600.0
2010-04-26 10:40:00,13.5,13.57,13.49,13.57,21800.0,13.1255,13.1936,13.1158,13.1936,21800.0
2010-04-26 10:45:00,13.56,13.58,13.55,13.56,11400.0,13.1838,13.2033,13.1741,13.1838,11400.0
2010-04-26 10:50:00,13.56,13.59,13.55,13.58,14900.0,13.1838,13.213,13.1741,13.2033,14900.0
2010-04-26 10:55:00,13.58,13.58,13.5,13.52,8600.0,13.2033,13.2033,13.1255,13.145,8600.0
2010-04-26 11:00:00,13.53,13.57,13.53,13.57,7500.0,13.1547,13.1936,13.1547,13.1936,7500.0
2010-04-26 11:05:00,13.56,13.57,13.54,13.54,13600.0,13.1838,13.1936,13.1644,13.1644,13600.0
2010-04-26 11:10:00,13.54,13.57,13.52,13.54,16200.0,13.1644,13.1936,13.145,13.1644,16200.0
2010-04-26 11:15:00,13.54,13.61,13.54,13.6,20900.0,13.1644,13.2325,13.1644,13.2227,20900.0
2010-04-26 11:20:00,13.6,13.62,13.6,13.62,9800.0,13.2227,13.2422,13.2227,13.2422,9800.0
2010-04-26 11:25:00,13.63,13.63,13.61,13.62,10400.0,13.2519,13.2519,13.2325,13.2422,10400.0
2010-04-26 11:30:00,13.62,13.63,13.6,13.61,12600.0,13.2422,13.2519,13.2227,13.2325,12600.0
2010-04-26 11:35:00,13.6,13.61,13.59,13.6,7700.0,13.2227,13.2325,13.213,13.2227,7700.0
2010-04-26 11:40:00,13.6,13.61,13.56,13.56,20300.0,13.2227,13.2325,13.1838,13.1838,20300.0
2010-04-26 11:45:00,13.56,13.6,13.56,13.6,5300.0,13.1838,13.2227,13.1838,13.2227,5300.0
2010-04-26 11:50:00,13.59,13.59,13.57,13.58,9400.0,13.213,13.213,13.1936,13.2033,9400.0
2010-04-26 11:55:00,13.57,13.59,13.54,13.58,19300.0,13.1936,13.213,13.1644,13.2033,19300.0
2010-04-26 12:00:00,13.57,13.59,13.55,13.59,14000.0,13.1936,13.213,13.1741,13.213,14000.0
2010-04-26 12:05:00,13.59,13.59,13.58,13.59,1500.0,13.213,13.213,13.2033,13.213,1500.0
2010-04-26 12:10:00,13.58,13.6,13.54,13.58,13500.0,13.2033,13.2227,13.1644,13.2033,13500.0
2010-04-26 12:15:00,13.59,13.65,13.59,13.64,36000.0,13.213,13.2713,13.213,13.2616,36000.0
2010-04-26 12:20:00,13.63,13.65,13.6,13.6,38800.0,13.2519,13.2713,13.2227,13.2227,38800.0
2010-04-26 12:25:00,13.6,13.61,13.55,13.6,32400.0,13.2227,13.2325,13.1741,13.2227,32400.0
2010-04-26 12:30:00,13.6,13.61,13.6,13.61,12200.0,13.2227,13.2325,13.2227,13.2325,12200.0
2010-04-26 12:35:00,13.61,13.67,13.6,13.64,39500.0,13.2325,13.2908,13.2227,13.2616,39500.0
2010-04-26 12:40:00,13.65,13.66,13.62,13.65,26200.0,13.2713,13.2811,13.2422,13.2713,26200.0
2010-04-26 12:45:00,13.65,13.66,13.63,13.65,26400.0,13.2713,13.2811,13.2519,13.2713,26400.0
2010-04-26 12:50:00,13.65,13.67,13.63,13.65,18400.0,13.2713,13.2908,13.2519,13.2713,18400.0
2010-04-26 12:55:00,13.65,13.68,13.6,13.66,80900.0,13.2713,13.3005,13.2227,13.2811,80900.0
2010-04-26 13:00:00,13.67,13.75,13.66,13.75,47800.0,13.2908,13.3686,13.2811,13.3686,47800.0
2010-04-26 13:05:00,13.74,13.77,13.73,13.73,17800.0,13.3589,13.388,13.3491,13.3491,17800.0
2010-04-26 13:10:00,13.74,13.76,13.7,13.73,10000.0,13.3589,13.3783,13.32,13.3491,10000.0
2010-04-26 13:15:00,13.73,13.81,13.72,13.81,31800.0,13.3491,13.4269,13.3394,13.4269,31800.0
2010-04-26 13:20:00,13.81,13.87,13.8,13.86,40300.0,13.4269,13.4852,13.4172,13.4755,40300.0
2010-04-26 13:25:00,13.87,13.88,13.78,13.8,40600.0,13.4852,13.495,13.3977,13.4172,40600.0
2010-04-26 13:30:00,13.8,13.81,13.71,13.71,31600.0,13.4172,13.4269,13.3297,13.3297,31600.0
2010-04-26 13:35:00,13.72,13.74,13.69,13.71,39100.0,13.3394,13.3589,13.3102,13.3297,39100.0
2010-04-26 13:40:00,13.71,13.71,13.67,13.68,26200.0,13.3297,13.3297,13.2908,13.3005,26200.0
2010-04-26 13:45:00,13.69,13.74,13.69,13.73,28200.0,13.3102,13.3589,13.3102,13.3491,28200.0
2010-04-26 13:50:00,13.73,13.76,13.72,13.75,39800.0,13.3491,13.3783,13.3394,13.3686,39800.0
2010-04-26 13:55:00,13.75,13.75,13.73,13.74,34400.0,13.3686,13.3686,13.3491,13.3589,34400.0
2010-04-26 14:00:00,13.74,13.76,13.73,13.76,13300.0,13.3589,13.3783,13.3491,13.3783,13300.0
2010-04-26 14:05:00,13.76,13.82,13.76,13.8,44000.0,13.3783,13.4366,13.3783,13.4172,44000.0
2010-04-26 14:10:00,13.79,13.8,13.77,13.79,24600.0,13.4075,13.4172,13.388,13.4075,24600.0
2010-04-26 14:15:00,13.79,13.84,13.78,13.84,15600.0,13.4075,13.4561,13.3977,13.4561,15600.0
2010-04-26 14:20:00,13.85,13.87,13.84,13.86,29500.0,13.4658,13.4852,13.4561,13.4755,29500.0
2010-04-26 14:25:00,13.87,13.87,13.83,13.84,21000.0,13.4852,13.4852,13.4464,13.4561,21000.0
2010-04-26 14:30:00,13.84,13.87,13.83,13.85,40200.0,13.4561,13.4852,13.4464,13.4658,40200.0
2010-04-26 14:35:00,13.85,13.86,13.84,13.85,17400.0,13.4658,13.4755,13.4561,13.4658,17400.0
2010-04-26 14:40:00,13.86,13.86,13.83,13.84,30600.0,13.4755,13.4755,13.4464,13.4561,30600.0
2010-04-26 14:45:00,13.85,13.87,13.84,13.85,33900.0,13.4658,13.4852,13.4561,13.4658,33900.0
2010-04-26 14:50:00,13.85,13.85,13.81,13.82,20100.0,13.4658,13.4658,13.4269,13.4366,20100.0
2010-04-26 14:55:00,13.82,13.83,13.75,13.75,56800.0,13.4366,13.4464,13.3686,13.3686,56800.0
2010-04-26 15:00:00,13.74,13.74,13.69,13.73,79200.0,13.3589,13.3589,13.3102,13.3491,79200.0
2010-04-26 15:05:00,13.72,13.75,13.72,13.75,37800.0,13.3394,13.3686,13.3394,13.3686,37800.0
2010-04-26 15:10:00,13.74,13.74,13.7,13.7,52700.0,13.3589,13.3589,13.32,13.32,52700.0
2010-04-26 15:15:00,13.7,13.72,13.7,13.72,29600.0,13.32,13.3394,13.32,13.3394,29600.0
2010-04-26 15:20:00,13.71,13.77,13.69,13.76,174100.0,13.3297,13.388,13.3102,13.3783,174100.0
2010-04-26 15:25:00,13.77,13.81,13.77,13.81,86900.0,13.388,13.4269,13.388,13.4269,86900.0
2010-04-26 15:30:00,13.8,13.88,13.8,13.87,92600.0,13.4172,13.495,13.4172,13.4852,92600.0
2010-04-26 15:35:00,13.87,13.91,13.81,13.9,118200.0,13.4852,13.5241,13.4269,13.5144,118200.0
2010-04-26 15:40:00,13.9,13.94,13.88,13.94,110100.0,13.5144,13.5533,13.495,13.5533,110100.0
2010-04-26 15:45:00,13.93,13.94,13.85,13.85,143300.0,13.5436,13.5533,13.4658,13.4658,143300.0
2010-04-26 15:50:00,13.85,13.87,13.8,13.81,174600.0,13.4658,13.4852,13.4172,13.4269,174600.0
2010-04-26 15:55:00,13.81,13.81,13.8,13.81,182000.0,13.4269,13.4269,13.4172,13.4269,182000.0
2010-04-27 09:30:00,13.75,13.76,13.58,13.68,40800.0,13.3686,13.3783,13.2033,13.3005,40800.0
2010-04-27 09:35:00,13.67,13.67,13.61,13.64,19600.0,13.2908,13.2908,13.2325,13.2616,19600.0
2010-04-27 09:40:00,13.65,13.75,13.65,13.68,40800.0,13.2713,13.3686,13.2713,13.3005,40800.0
2010-04-27 09:45:00,13.65,13.68,13.62,13.64,14600.0,13.2713,13.3005,13.2422,13.2616,14600.0
2010-04-27 09:50:00,13.64,13.64,13.58,13.58,23400.0,13.2616,13.2616,13.2033,13.2033,23400.0
2010-04-27 09:55:00,13.59,13.63,13.53,13.62,31800.0,13.213,13.2519,13.1547,13.2422,31800.0
2010-04-27 10:00:00,13.64,13.64,13.57,13.57,23300.0,13.2616,13.2616,13.1936,13.1936,23300.0
2010-04-27 10:05:00,13.57,13.61,13.55,13.6,21600.0,13.1936,13.2325,13.1741,13.2227,21600.0
2010-04-27 10:10:00,13.61,13.63,13.59,13.61,16300.0,13.2325,13.2519,13.213,13.2325,16300.0
2010-04-27 10:15:00,13.61,13.64,13.6,13.64,15300.0,13.2325,13.2616,13.2227,13.2616,15300.0
2010-04-27 10:20:00,13.63,13.65,13.61,13.61,20300.0,13.2519,13.2713,13.2325,13.2325,20300.0
2010-04-27 10:25:00,13.61,13.69,13.6,13.69,50800.0,13.2325,13.3102,13.2227,13.3102,50800.0
2010-04-27 10:30:00,13.69,13.83,13.69,13.79,226400.0,13.3102,13.4464,13.3102,13.4075,226400.0
2010-04-27 10:35:00,13.79,13.79,13.76,13.78,23000.0,13.4075,13.4075,13.3783,13.3977,23000.0
2010-04-27 10:40:00,13.8,13.86,13.8,13.86,37900.0,13.4172,13.4755,13.4172,13.4755,37900.0
2010-04-27 10:45:00,13.87,13.87,13.8,13.83,25500.0,13.4852,13.4852,13.4172,13.4464,25500.0
2010-04-27 10:50:00,13.83,13.86,13.78,13.78,33800.0,13.4464,13.4755,13.3977,13.3977,33800.0
2010-04-27 10:55:00,13.79,13.82,13.76,13.81,36700.0,13.4075,13.4366,13.3783,13.4269,36700.0
2010-04-27 11:00:00,13.82,13.89,13.81,13.89,25500.0,13.4366,13.5047,13.4269,13.5047,25500.0
2010-04-27 11:05:00,13.9,13.95,13.89,13.91,42000.0,13.5144,13.563,13.5047,13.5241,42000.0
2010-04-27 11:10:00,13.92,13.93,13.9,13.9,38200.0,13.5339,13.5436,13.5144,13.5144,38200.0
2010-04-27 11:15:00,13.9,13.9,13.8,13.86,38800.0,13.5144,13.5144,13.4172,13.4755,38800.0
2010-04-27 11:20:00,13.85,13.85,13.8,13.8,47500.0,13.4658,13.4658,13.4172,13.4172,47500.0
2010-04-27 11:25:00,13.81,13.82,13.69,13.69,108800.0,13.4269,13.4366,13.3102,13.3102,108800.0
2010-04-27 11:30:00,13.69,13.76,13.65,13.76,124600.0,13.3102,13.3783,13.2713,13.3783,124600.0
2010-04-27 11:35:00,13.77,13.77,13.67,13.69,37000.0,13.388,13.388,13.2908,13.3102,37000.0
2010-04-27 11:40:00,13.69,13.7,13.67,13.68,25900.0,13.3102,13.32,13.2908,13.3005,25900.0
2010-04-27 11:45:00,13.68,13.68,13.65,13.65,31900.0,13.3005,13.3005,13.2713,13.2713,31900.0
2010-04-27 11:50:00,13.65,13.67,13.6,13.6,93200.0,13.2713,13.2908,13.2227,13.2227,93200.0
2010-04-27 11:55:00,13.6,13.6,13.55,13.55,62300.0,13.2227,13.2227,13.1741,13.1741,62300.0
2010-04-27 12:00:00,13.55,13.62,13.52,13.59,30300.0,13.1741,13.2422,13.145,13.213,30300.0
2010-04-27 12:05:00,13.59,13.59,13.53,13.53,28100.0,13.213,13.213,13.1547,13.1547,28100.0
2010-04-27 12:10:00,13.53,13.53,13.47,13.47,45300.0,13.1547,13.1547,13.0963,13.0963,45300.0
2010-04-27 12:15:00,13.47,13.51,13.45,13.51,47700.0,13.0963,13.1352,13.0769,13.1352,47700.0
2010-04-27 12:20:00,13.51,13.54,13.49,13.5,29700.0,13.1352,13.1644,13.1158,13.1255,29700.0
2010-04-27 12:25:00,13.51,13.51,13.47,13.48,44300.0,13.1352,13.1352,13.0963,13.1061,44300.0
2010-04-27 12:30:00,13.49,13.5,13.49,13.5,23000.0,13.1158,13.1255,13.1158,13.1255,23000.0
2010-04-27 12:35:00,13.5,13.53,13.49,13.53,30700.0,13.1255,13.1547,13.1158,13.1547,30700.0
2010-04-27 12:40:00,13.53,13.59,13.52,13.59,19000.0,13.1547,13.213,13.145,13.213,19000.0
2010-04-27 12:45:00,13.59,13.62,13.56,13.61,40800.0,13.213,13.2422,13.1838,13.2325,40800.0
2010-04-27 12:50:00,13.62,13.64,13.61,13.64,19800.0,13.2422,13.2616,13.2325,13.2616,19800.0
2010-04-27 12:55:00,13.63,13.65,13.62,13.63,32000.0,13.2519,13.2713,13.2422,13.2519,32000.0
2010-04-27 13:00:00,13.63,13.65,13.62,13.63,27700.0,13.2519,13.2713,13.2422,13.2519,27700.0
2010-04-27 13:05:00,13.64,13.65,13.58,13.6,52100.0,13.2616,13.2713,13.2033,13.2227,52100.0
2010-04-27 13:10:00,13.61,13.64,13.6,13.64,10800.0,13.2325,13.2616,13.2227,13.2616,10800.0
2010-04-27 13:15:00,13.64,13.66,13.62,13.65,39400.0,13.2616,13.2811,13.2422,13.2713,39400.0
2010-04-27 13:20:00,13.65,13.68,13.64,13.65,40100.0,13.2713,13.3005,13.2616,13.2713,40100.0
2010-04-27 13:25:00,13.64,13.64,13.59,13.64,31900.0,13.2616,13.2616,13.213,13.2616,31900.0
2010-04-27 13:30:00,13.65,13.65,13.63,13.64,19600.0,13.2713,13.2713,13.2519,13.2616,19600.0
2010-04-27 13:35:00,13.64,13.65,13.59,13.6,22200.0,13.2616,13.2713,13.213,13.2227,22200.0
2010-04-27 13:40:00,13.6,13.63,13.59,13.63,26600.0,13.2227,13.2519,13.213,13.2519,26600.0
2010-04-27 13:45:00,13.64,13.64,13.6,13.6,14400.0,13.2616,13.2616,13.2227,13.2227,14400.0
2010-04-27 13:50:00,13.6,13.6,13.57,13.58,24400.0,13.2227,13.2227,13.1936,13.2033,24400.0
2010-04-27 13:55:00,13.58,13.61,13.57,13.57,35100.0,13.2033,13.2325,13.1936,13.1936,35100.0
2010-04-27 14:00:00,13.57,13.57,13.53,13.53,30500.0,13.1936,13.1936,13.1547,13.1547,30500.0
2010-04-27 14:05:00,13.53,13.55,13.53,13.54,41300.0,13.1547,13.1741,13.1547,13.1644,41300.0
2010-04-27 14:10:00,13.54,13.57,13.53,13.57,21300.0,13.1644,13.1936,13.1547,13.1936,21300.0
2010-04-27 14:15:00,13.57,13.6,13.57,13.6,8600.0,13.1936,13.2227,13.1936,13.2227,8600.0
2010-04-27 14:20:00,13.59,13.59,13.51,13.54,58700.0,13.213,13.213,13.1352,13.1644,58700.0
2010-04-27 14:25:00,13.54,13.55,13.5,13.51,32300.0,13.1644,13.1741,13.1255,13.1352,32300.0
2010-04-27 14:30:00,13.51,13.51,13.5,13.5,32000.0,13.1352,13.1352,13.1255,13.1255,32000.0
2010-04-27 14:35:00,13.49,13.49,13.41,13.41,63900.0,13.1158,13.1158,13.038,13.038,63900.0
2010-04-27 14:40:00,13.42,13.42,13.35,13.41,42700.0,13.0477,13.0477,12.9797,13.038,42700.0
2010-04-27 14:45:00,13.4,13.43,13.39,13.4,29400.0,13.0283,13.0575,13.0186,13.0283,29400.0
2010-04-27 14:50:00,13.4,13.42,13.4,13.4,15400.0,13.0283,13.0477,13.0283,13.0283,15400.0
2010-04-27 14:55:00,13.4,13.4,13.38,13.39,29800.0,13.0283,13.0283,13.0088,13.0186,29800.0
2010-04-27 15:00:00,13.38,13.39,13.35,13.37,67600.0,13.0088,13.0186,12.9797,12.9991,67600.0
2010-04-27 15:05:00,13.37,13.4,13.36,13.38,26200.0,12.9991,13.0283,12.9894,13.0088,26200.0
2010-04-27 15:10:00,13.39,13.4,13.38,13.4,30000.0,13.0186,13.0283,13.0088,13.0283,30000.0
2010-04-27 15:15:00,13.4,13.45,13.39,13.44,43100.0,13.0283,13.0769,13.0186,13.0672,43100.0
2010-04-27 15:20:00,13.45,13.49,13.45,13.49,46800.0,13.0769,13.1158,13.0769,13.1158,46800.0
2010-04-27 15:25:00,13.48,13.5,13.48,13.49,62200.0,13.1061,13.1255,13.1061,13.1158,62200.0
2010-04-27 15:30:00,13.49,13.49,13.35,13.36,74200.0,13.1158,13.1158,12.9797,12.9894,74200.0
2010-04-27 15:35:00,13.35,13.35,13.3,13.3,74000.0,12.9797,12.9797,12.9311,12.9311,74000.0
2010-04-27 15:40:00,13.3,13.31,13.2,13.29,111600.0,12.9311,12.9408,12.8338,12.9213,111600.0
2010-04-27 15:45:00,13.29,13.29,13.13,13.15,104200.0,12.9213,12.9213,12.7658,12.7852,104200.0
2010-04-27 15:50:00,13.16,13.23,13.13,13.22,126000.0,12.7949,12.863,12.7658,12.8533,126000.0
2010-04-27 15:55:00,13.23,13.28,13.2,13.23,157500.0,12.863,12.9116,12.8338,12.863,157500.0
2010-04-28 09:30:00,13.35,13.49,13.33,13.45,13100.0,12.9797,13.1158,12.9602,13.0769,13100.0
2010-04-28 09:35:00,13.48,13.6,13.45,13.6,18600.0,13.1061,13.2227,13.0769,13.2227,18600.0
2010-04-28 09:40:00,13.6,13.67,13.56,13.66,35000.0,13.2227,13.2908,13.1838,13.2811,35000.0
2010-04-28 09:45:00,13.65,13.74,13.57,13.7,20100.0,13.2713,13.3589,13.1936,13.32,20100.0
2010-04-28 09:50:00,13.7,13.7,13.57,13.62,20000.0,13.32,13.32,13.1936,13.2422,20000.0
2010-04-28 09:55:00,13.61,13.65,13.55,13.65,16500.0,13.2325,13.2713,13.1741,13.2713,16500.0
2010-04-28 10:00:00,13.64,13.64,13.56,13.58,21800.0,13.2616,13.2616,13.1838,13.2033,21800.0
2010-04-28 10:05:00,13.58,13.61,13.54,13.57,36900.0,13.2033,13.2325,13.1644,13.1936,36900.0
2010-04-28 10:10:00,13.59,13.64,13.58,13.64,26000.0,13.213,13.2616,13.2033,13.2616,26000.0
2010-04-28 10:15:00,13.64,13.77,13.64,13.77,17600.0,13.2616,13.388,13.2616,13.388,17600.0
2010-04-28 10:20:00,13.77,13.83,13.77,13.8,30500.0,13.388,13.4464,13.388,13.4172,30500.0
2010-04-28 10:25:00,13.8,13.82,13.78,13.8,14800.0,13.4172,13.4366,13.3977,13.4172,14800.0
2010-04-28 10:30:00,13.8,13.83,13.73,13.74,14100.0,13.4172,13.4464,13.3491,13.3589,14100.0
2010-04-28 10:35:00,13.73,13.73,13.61,13.64,22600.0,13.3491,13.3491,13.2325,13.2616,22600.0
2010-04-28 10:40:00,13.63,13.66,13.57,13.57,36800.0,13.2519,13.2811,13.1936,13.1936,36800.0
2010-04-28 10:45:00,13.56,13.61,13.46,13.47,26700.0,13.1838,13.2325,13.0866,13.0963,26700.0
2010-04-28 10:50:00,13.46,13.51,13.45,13.47,29400.0,13.0866,13.1352,13.0769,13.0963,29400.0
2010-04-28 10:55:00,13.47,13.51,13.38,13.46,50200.0,13.0963,13.1352,13.0088,13.0866,50200.0
2010-04-28 11:00:00,13.46,13.51,13.45,13.5,12600.0,13.0866,13.1352,13.0769,13.1255,12600.0
2010-04-28 11:05:00,13.5,13.51,13.48,13.48,18200.0,13.1255,13.1352,13.1061,13.1061,18200.0
2010-04-28 11:10:00,13.48,13.51,13.4,13.41,34700.0,13.1061,13.1352,13.0283,13.038,34700.0
2010-04-28 11:15:00,13.42,13.44,13.42,13.43,14500.0,13.0477,13.0672,13.0477,13.0575,14500.0
2010-04-28 11:20:00,13.43,13.44,13.36,13.37,16100.0,13.0575,13.0672,12.9894,12.9991,16100.0
2010-04-28 11:25:00,13.37,13.37,13.22,13.27,44500.0,12.9991,12.9991,12.8533,12.9019,44500.0
2010-04-28 11:30:00,13.27,13.31,13.25,13.26,19600.0,12.9019,12.9408,12.8824,12.8922,19600.0
2010-04-28 11:35:00,13.26,13.26,13.16,13.23,31600.0,12.8922,12.8922,12.7949,12.863,31600.0
2010-04-28 11:40:00,13.22,13.26,13.15,13.16,30500.0,12.8533,12.8922,12.7852,12.7949,30500.0
2010-04-28 11:45:00,13.16,13.19,13.12,13.18,9900.0,12.7949,12.8241,12.7561,12.8144,9900.0
2010-04-28 11:50:00,13.18,13.19,13.15,13.18,8900.0,12.8144,12.8241,12.7852,12.8144,8900.0
2010-04-28 11:55:00,13.18,13.23,13.18,13.2,13200.0,12.8144,12.863,12.8144,12.8338,13200.0
2010-04-28 12:00:00,13.21,13.24,13.16,13.2,16200.0,12.8436,12.8727,12.7949,12.8338,16200.0
2010-04-28 12:05:00,13.2,13.21,13.15,13.21,15700.0,12.8338,12.8436,12.7852,12.8436,15700.0
2010-04-28 12:10:00,13.22,13.25,13.21,13.24,6800.0,12.8533,12.8824,12.8436,12.8727,6800.0
2010-04-28 12:15:00,13.25,13.29,13.25,13.29,6600.0,12.8824,12.9213,12.8824,12.9213,6600.0
2010-04-28 12:20:00,13.28,13.32,13.26,13.32,10000.0,12.9116,12.9505,12.8922,12.9505,10000.0
2010-04-28 12:25:00,13.32,13.34,13.31,13.32,14300.0,12.9505,12.9699,12.9408,12.9505,14300.0
2010-04-28 12:30:00,13.33,13.33,13.27,13.27,7700.0,12.9602,12.9602,12.9019,12.9019,7700.0
2010-04-28 12:35:00,13.26,13.27,13.25,13.26,4700.0,12.8922,12.9019,12.8824,12.8922,4700.0
2010-04-28 12:40:00,13.25,13.27,13.24,13.27,4800.0,12.8824,12.9019,12.8727,12.9019,4800.0
2010-04-28 12:45:00,13.27,13.27,13.2,13.2,22700.0,12.9019,12.9019,12.8338,12.8338,22700.0
2010-04-28 12:50:00,13.2,13.22,13.16,13.2,18400.0,12.8338,12.8533,12.7949,12.8338,18400.0
2010-04-28 12:55:00,13.22,13.26,13.22,13.24,12900.0,12.8533,12.8922,12.8533,12.8727,12900.0
2010-04-28 13:00:00,13.24,13.25,13.24,13.24,5900.0,12.8727,12.8824,12.8727,12.8727,5900.0
2010-04-28 13:05:00,13.24,13.3,13.24,13.3,19900.0,12.8727,12.9311,12.8727,12.9311,19900.0
2010-04-28 13:10:00,13.31,13.31,13.31,13.31,1600.0,12.9408,12.9408,12.9408,12.9408,1600.0
2010-04-28 13:15:00,13.31,13.32,13.31,13.32,8400.0,12.9408,12.9505,12.9408,12.9505,8400.0
2010-04-28 13:20:00,13.31,13.31,13.26,13.3,10400.0,12.9408,12.9408,12.8922,12.9311,10400.0
2010-04-28 13:25:00,13.3,13.3,13.24,13.24,5200.0,12.9311,12.9311,12.8727,12.8727,5200.0
2010-04-28 13:30:00,13.24,13.25,13.22,13.25,15000.0,12.8727,12.8824,12.8533,12.8824,15000.0
2010-04-28 13:35:00,13.25,13.31,13.25,13.3,17300.0,12.8824,12.9408,12.8824,12.9311,17300.0
2010-04-28 13:40:00,13.3,13.31,13.3,13.31,1800.0,12.9311,12.9408,12.9311,12.9408,1800.0
2010-04-28 13:45:00,13.3,13.3,13.24,13.24,7900.0,12.9311,12.9311,12.8727,12.8727,7900.0
2010-04-28 13:50:00,13.24,13.26,13.2,13.26,14100.0,12.8727,12.8922,12.8338,12.8922,14100.0
2010-04-28 13:55:00,13.25,13.29,13.24,13.29,12600.0,12.8824,12.9213,12.8727,12.9213,12600.0
2010-04-28 14:00:00,13.29,13.29,13.27,13.28,30300.0,12.9213,12.9213,12.9019,12.9116,30300.0
2010-04-28 14:05:00,13.28,13.28,13.23,13.25,11300.0,12.9116,12.9116,12.863,12.8824,11300.0
2010-04-28 14:10:00,13.24,13.28,13.22,13.27,11500.0,12.8727,12.9116,12.8533,12.9019,11500.0
2010-04-28 14:15:00,13.27,13.27,13.2,13.23,11800.0,12.9019,12.9019,12.8338,12.863,11800.0
2010-04-28 14:20:00,13.23,13.28,13.22,13.26,34100.0,12.863,12.9116,12.8533,12.8922,34100.0
2010-04-28 14:25:00,13.26,13.29,13.24,13.25,7700.0,12.8922,12.9213,12.8727,12.8824,7700.0
2010-04-28 14:30:00,13.25,13.28,13.23,13.28,20600.0,12.8824,12.9116,12.863,12.9116,20600.0
2010-04-28 14:35:00,13.28,13.3,13.27,13.28,22500.0,12.9116,12.9311,12.9019,12.9116,22500.0
2010-04-28 14:40:00,13.28,13.29,13.25,13.29,23600.0,12.9116,12.9213,12.8824,12.9213,23600.0
2010-04-28 14:45:00,13.29,13.3,13.23,13.26,36300.0,12.9213,12.9311,12.863,12.8922,36300.0
2010-04-28 14:50:00,13.26,13.34,13.26,13.3,24700.0,12.8922,12.9699,12.8922,12.9311,24700.0
2010-04-28 14:55:00,13.3,13.35,13.26,13.35,22600.0,12.9311,12.9797,12.8922,12.9797,22600.0
2010-04-28 15:00:00,13.34,13.35,13.33,13.33,17200.0,12.9699,12.9797,12.9602,12.9602,17200.0
2010-04-28 15:05:00,13.33,13.33,13.27,13.3,14500.0,12.9602,12.9602,12.9019,12.9311,14500.0
2010-04-28 15:10:00,13.3,13.32,13.29,13.32,11800.0,12.9311,12.9505,12.9213,12.9505,11800.0
2010-04-28 15:15:00,13.31,13.32,13.26,13.26,29600.0,12.9408,12.9505,12.8922,12.8922,29600.0
2010-04-28 15:20:00,13.26,13.29,13.25,13.29,12100.0,12.8922,12.9213,12.8824,12.9213,12100.0
2010-04-28 15:25:00,13.3,13.3,13.24,13.3,27000.0,12.9311,12.9311,12.8727,12.9311,27000.0
2010-04-28 15:30:00,13.3,13.32,13.3,13.3,25400.0,12.9311,12.9505,12.9311,12.9311,25400.0
2010-04-28 15:35:00,13.3,13.33,13.3,13.3,54900.0,12.9311,12.9602,12.9311,12.9311,54900.0
2010-04-28 15:40:00,13.3,13.35,13.3,13.33,35900.0,12.9311,12.9797,12.9311,12.9602,35900.0
2010-04-28 15:45:00,13.33,13.33,13.3,13.3,83200.0,12.9602,12.9602,12.9311,12.9311,83200.0
2010-04-28 15:50:00,13.31,13.35,13.3,13.31,123000.0,12.9408,12.9797,12.9311,12.9408,123000.0
2010-04-28 15:55:00,13.31,13.34,13.3,13.31,102200.0,12.9408,12.9699,12.9311,12.9408,102200.0
2010-04-29 09:30:00,13.33,13.52,13.33,13.51,20600.0,12.9602,13.145,12.9602,13.1352,20600.0
2010-04-29 09:35:00,13.48,13.5,13.41,13.5,9200.0,13.1061,13.1255,13.038,13.1255,9200.0
2010-04-29 09:40:00,13.5,13.57,13.5,13.55,19400.0,13.1255,13.1936,13.1255,13.1741,19400.0
2010-04-29 09:45:00,13.56,13.58,13.55,13.56,9600.0,13.1838,13.2033,13.1741,13.1838,9600.0
2010-04-29 09:50:00,13.56,13.65,13.53,13.64,37800.0,13.1838,13.2713,13.1547,13.2616,37800.0
2010-04-29 09:55:00,13.64,13.64,13.57,13.63,4300.0,13.2616,13.2616,13.1936,13.2519,4300.0
2010-04-29 10:00:00,13.62,13.64,13.56,13.62,19400.0,13.2422,13.2616,13.1838,13.2422,19400.0
2010-04-29 10:05:00,13.63,13.65,13.57,13.57,12000.0,13.2519,13.2713,13.1936,13.1936,12000.0
2010-04-29 10:10:00,13.59,13.59,13.55,13.57,11700.0,13.213,13.213,13.1741,13.1936,11700.0
2010-04-29 10:15:00,13.57,13.62,13.53,13.62,19300.0,13.1936,13.2422,13.1547,13.2422,19300.0
2010-04-29 10:20:00,13.62,13.69,13.58,13.64,36900.0,13.2422,13.3102,13.2033,13.2616,36900.0
2010-04-29 10:25:00,13.67,13.7,13.61,13.69,8700.0,13.2908,13.32,13.2325,13.3102,8700.0
2010-04-29 10:30:00,13.68,13.77,13.66,13.77,21200.0,13.3005,13.388,13.2811,13.388,21200.0
2010-04-29 10:35:00,13.76,13.8,13.73,13.75,11200.0,13.3783,13.4172,13.3491,13.3686,11200.0
2010-04-29 10:40:00,13.75,13.78,13.73,13.78,9100.0,13.3686,13.3977,13.3491,13.3977,9100.0
2010-04-29 10:45:00,13.79,13.82,13.78,13.81,10500.0,13.4075,13.4366,13.3977,13.4269,10500.0
2010-04-29 10:50:00,13.82,13.91,13.82,13.87,39400.0,13.4366,13.5241,13.4366,13.4852,39400.0
2010-04-29 10:55:00,13.87,13.92,13.86,13.92,9700.0,13.4852,13.5339,13.4755,13.5339,9700.0
2010-04-29 11:00:00,13.91,13.92,13.83,13.85,33900.0,13.5241,13.5339,13.4464,13.4658,33900.0
2010-04-29 11:05:00,13.85,13.86,13.85,13.85,5600.0,13.4658,13.4755,13.4658,13.4658,5600.0
2010-04-29 11:10:00,13.86,13.91,13.86,13.91,18100.0,13.4755,13.5241,13.4755,13.5241,18100.0
2010-04-29 11:15:00,13.9,13.9,13.87,13.89,31000.0,13.5144,13.5144,13.4852,13.5047,31000.0
2010-04-29 11:20:00,13.88,13.96,13.87,13.92,24600.0,13.495,13.5728,13.4852,13.5339,24600.0
2010-04-29 11:25:00,13.92,13.93,13.88,13.93,45400.0,13.5339,13.5436,13.495,13.5436,45400.0
2010-04-29 11:30:00,13.92,13.94,13.87,13.88,26300.0,13.5339,13.5533,13.4852,13.495,26300.0
2010-04-29 11:35:00,13.87,13.92,13.87,13.9,25800.0,13.4852,13.5339,13.4852,13.5144,25800.0
2010-04-29 11:40:00,13.91,13.91,13.9,13.9,9800.0,13.5241,13.5241,13.5144,13.5144,9800.0
2010-04-29 11:45:00,13.91,13.91,13.88,13.89,15400.0,13.5241,13.5241,13.495,13.5047,15400.0
2010-04-29 11:50:00,13.89,13.9,13.88,13.9,13300.0,13.5047,13.5144,13.495,13.5144,13300.0
2010-04-29 11:55:00,13.9,13.95,13.9,13.95,15000.0,13.5144,13.563,13.5144,13.563,15000.0
2010-04-29 12:00:00,13.94,13.99,13.94,13.98,17800.0,13.5533,13.6019,13.5533,13.5922,17800.0
2010-04-29 12:05:00,13.98,13.98,13.94,13.95,23800.0,13.5922,13.5922,13.5533,13.563,23800.0
2010-04-29 12:10:00,13.95,14.0,13.95,13.99,89700.0,13.563,13.6116,13.563,13.6019,89700.0
2010-04-29 12:15:00,13.99,14.05,13.98,14.03,37500.0,13.6019,13.6603,13.5922,13.6408,37500.0
2010-04-29 12:20:00,14.04,14.17,14.03,14.15,42200.0,13.6505,13.7769,13.6408,13.7575,42200.0
2010-04-29 12:25:00,14.15,14.18,14.07,14.17,52300.0,13.7575,13.7866,13.6797,13.7769,52300.0
2010-04-29 12:30:00,14.17,14.23,14.14,14.23,28000.0,13.7769,13.8353,13.7478,13.8353,28000.0
2010-04-29 12:35:00,14.23,14.23,14.11,14.17,47400.0,13.8353,13.8353,13.7186,13.7769,47400.0
2010-04-29 12:40:00,14.17,14.29,14.13,14.29,39700.0,13.7769,13.8936,13.738,13.8936,39700.0
2010-04-29 12:45:00,14.29,14.38,14.27,14.38,82200.0,13.8936,13.9811,13.8742,13.9811,82200.0
2010-04-29 12:50:00,14.37,14.48,14.35,14.46,48800.0,13.9714,14.0783,13.9519,14.0589,48800.0
2010-04-29 12:55:00,14.47,14.49,14.42,14.46,63500.0,14.0686,14.088,14.02,14.0589,63500.0
2010-04-29 13:00:00,14.45,14.49,14.43,14.49,24400.0,14.0492,14.088,14.0297,14.088,24400.0
2010-04-29 13:05:00,14.49,14.52,14.47,14.48,32400.0,14.088,14.1172,14.0686,14.0783,32400.0
2010-04-29 13:10:00,14.48,14.61,14.45,14.59,59500.0,14.0783,14.2047,14.0492,14.1853,59500.0
2010-04-29 13:15:00,14.58,14.62,14.56,14.59,21000.0,14.1756,14.2144,14.1561,14.1853,21000.0
2010-04-29 13:20:00,14.61,14.69,14.6,14.64,39600.0,14.2047,14.2825,14.195,14.2339,39600.0
2010-04-29 13:25:00,14.64,14.66,14.6,14.63,36800.0,14.2339,14.2533,14.195,14.2242,36800.0
2010-04-29 13:30:00,14.62,14.65,14.49,14.63,59500.0,14.2144,14.2436,14.088,14.2242,59500.0
2010-04-29 13:35:00,14.65,14.68,14.64,14.66,14400.0,14.2436,14.2728,14.2339,14.2533,14400.0
2010-04-29 13:40:00,14.65,14.67,14.64,14.66,7600.0,14.2436,14.2631,14.2339,14.2533,7600.0
2010-04-29 13:45:00,14.65,14.66,14.55,14.55,34000.0,14.2436,14.2533,14.1464,14.1464,34000.0
2010-04-29 13:50:00,14.56,14.56,14.48,14.48,21900.0,14.1561,14.1561,14.0783,14.0783,21900.0
2010-04-29 13:55:00,14.49,14.53,14.49,14.5,24500.0,14.088,14.1269,14.088,14.0978,24500.0
2010-04-29 14:00:00,14.5,14.52,14.4,14.4,193900.0,14.0978,14.1172,14.0005,14.0005,193900.0
2010-04-29 14:05:00,14.4,14.48,14.38,14.48,18500.0,14.0005,14.0783,13.9811,14.0783,18500.0
2010-04-29 14:10:00,14.48,14.56,14.47,14.55,35900.0,14.0783,14.1561,14.0686,14.1464,35900.0
2010-04-29 14:15:00,14.55,14.6,14.53,14.59,57200.0,14.1464,14.195,14.1269,14.1853,57200.0
2010-04-29 14:20:00,14.58,14.6,14.54,14.55,38400.0,14.1756,14.195,14.1367,14.1464,38400.0
2010-04-29 14:25:00,14.55,14.56,14.46,14.46,36700.0,14.1464,14.1561,14.0589,14.0589,36700.0
2010-04-29 14:30:00,14.47,14.55,14.46,14.54,89300.0,14.0686,14.1464,14.0589,14.1367,89300.0
2010-04-29 14:35:00,14.54,14.54,14.49,14.49,21900.0,14.1367,14.1367,14.088,14.088,21900.0
2010-04-29 14:40:00,14.49,14.5,14.39,14.42,54900.0,14.088,14.0978,13.9908,14.02,54900.0
2010-04-29 14:45:00,14.41,14.42,14.33,14.37,70400.0,14.0103,14.02,13.9325,13.9714,70400.0
2010-04-29 14:50:00,14.37,14.37,14.29,14.35,36100.0,13.9714,13.9714,13.8936,13.9519,36100.0
2010-04-29 14:55:00,14.34,14.4,14.33,14.39,24100.0,13.9422,14.0005,13.9325,13.9908,24100.0
2010-04-29 15:00:00,14.39,14.46,14.38,14.44,69500.0,13.9908,14.0589,13.9811,14.0394,69500.0
2010-04-29 15:05:00,14.43,14.51,14.43,14.51,168200.0,14.0297,14.1075,14.0297,14.1075,168200.0
2010-04-29 15:10:00,14.51,14.51,14.44,14.45,1314200.0,14.1075,14.1075,14.0394,14.0492,1314200.0
2010-04-29 15:15:00,14.44,14.47,14.41,14.44,48600.0,14.0394,14.0686,14.0103,14.0394,48600.0
2010-04-29 15:20:00,14.45,14.45,14.38,14.42,47900.0,14.0492,14.0492,13.9811,14.02,47900.0
2010-04-29 15:25:00,14.42,14.46,14.36,14.42,78400.0,14.02,14.0589,13.9617,14.02,78400.0
2010-04-29 15:30:00,14.41,14.48,14.41,14.48,74000.0,14.0103,14.0783,14.0103,14.0783,74000.0
2010-04-29 15:35:00,14.45,14.47,14.43,14.43,57400.0,14.0492,14.0686,14.0297,14.0297,57400.0
2010-04-29 15:40:00,14.43,14.51,14.41,14.42,331300.0,14.0297,14.1075,14.0103,14.02,331300.0
2010-04-29 15:45:00,14.41,14.44,14.38,14.39,108100.0,14.0103,14.0394,13.9811,13.9908,108100.0
2010-04-29 15:50:00,14.38,14.48,14.37,14.46,216800.0,13.9811,14.0783,13.9714,14.0589,216800.0
2010-04-29 15:55:00,14.47,14.5,14.38,14.48,186200.0,14.0686,14.0978,13.9811,14.0783,186200.0
2010-04-30 09:30:00,14.44,14.62,14.44,14.57,25100.0,14.0394,14.2144,14.0394,14.1658,25100.0
2010-04-30 09:35:00,14.57,14.73,14.57,14.69,25800.0,14.1658,14.3214,14.1658,14.2825,25800.0
2010-04-30 09:40:00,14.71,14.79,14.68,14.77,89600.0,14.3019,14.3797,14.2728,14.3603,89600.0
2010-04-30 09:45:00,14.75,14.76,14.62,14.66,36300.0,14.3408,14.3506,14.2144,14.2533,36300.0
2010-04-30 09:50:00,14.66,14.67,14.54,14.63,42400.0,14.2533,14.2631,14.1367,14.2242,42400.0
2010-04-30 09:55:00,14.62,14.66,14.52,14.54,33300.0,14.2144,14.2533,14.1172,14.1367,33300.0
2010-04-30 10:00:00,14.51,14.57,14.38,14.43,89200.0,14.1075,14.1658,13.9811,14.0297,89200.0
2010-04-30 10:05:00,14.42,14.48,14.41,14.48,11500.0,14.02,14.0783,14.0103,14.0783,11500.0
2010-04-30 10:10:00,14.49,14.53,14.47,14.47,27300.0,14.088,14.1269,14.0686,14.0686,27300.0
2010-04-30 10:15:00,14.47,14.49,14.45,14.46,18000.0,14.0686,14.088,14.0492,14.0589,18000.0
2010-04-30 10:20:00,14.46,14.48,14.44,14.46,19400.0,14.0589,14.0783,14.0394,14.0589,19400.0
2010-04-30 10:25:00,14.45,14.5,14.43,14.47,28800.0,14.0492,14.0978,14.0297,14.0686,28800.0
2010-04-30 10:30:00,14.46,14.47,14.41,14.42,25900.0,14.0589,14.0686,14.0103,14.02,25900.0
2010-04-30 10:35:00,14.42,14.43,14.33,14.39,29900.0,14.02,14.0297,13.9325,13.9908,29900.0
2010-04-30 10:40:00,14.39,14.41,14.37,14.41,30800.0,13.9908,14.0103,13.9714,14.0103,30800.0
2010-04-30 10:45:00,14.4,14.51,14.4,14.47,32300.0,14.0005,14.1075,14.0005,14.0686,32300.0
2010-04-30 10:50:00,14.47,14.49,14.46,14.48,34400.0,14.0686,14.088,14.0589,14.0783,34400.0
2010-04-30 10:55:00,14.49,14.57,14.47,14.56,69000.0,14.088,14.1658,14.0686,14.1561,69000.0
2010-04-30 11:00:00,14.56,14.57,14.52,14.52,33800.0,14.1561,14.1658,14.1172,14.1172,33800.0
2010-04-30 11:05:00,14.52,14.57,14.46,14.54,42000.0,14.1172,14.1658,14.0589,14.1367,42000.0
2010-04-30 11:10:00,14.53,14.56,14.47,14.47,12100.0,14.1269,14.1561,14.0686,14.0686,12100.0
2010-04-30 11:15:00,14.48,14.49,14.44,14.45,42000.0,14.0783,14.088,14.0394,14.0492,42000.0
2010-04-30 11:20:00,14.45,14.49,14.45,14.48,25700.0,14.0492,14.088,14.0492,14.0783,25700.0
2010-04-30 11:25:00,14.47,14.48,14.39,14.39,36100.0,14.0686,14.0783,13.9908,13.9908,36100.0
2010-04-30 11:30:00,14.4,14.45,14.4,14.44,9700.0,14.0005,14.0492,14.0005,14.0394,9700.0
2010-04-30 11:35:00,14.44,14.51,14.42,14.5,39600.0,14.0394,14.1075,14.02,14.0978,39600.0
2010-04-30 11:40:00,14.51,14.53,14.5,14.52,13600.0,14.1075,14.1269,14.0978,14.1172,13600.0
2010-04-30 11:45:00,14.52,14.53,14.5,14.5,35400.0,14.1172,14.1269,14.0978,14.0978,35400.0
2010-04-30 11:50:00,14.51,14.51,14.5,14.51,11900.0,14.1075,14.1075,14.0978,14.1075,11900.0
2010-04-30 11:55:00,14.51,14.51,14.5,14.51,7800.0,14.1075,14.1075,14.0978,14.1075,7800.0
2010-04-30 12:00:00,14.51,14.51,14.49,14.5,37100.0,14.1075,14.1075,14.088,14.0978,37100.0
2010-04-30 12:05:00,14.5,14.51,14.5,14.51,3900.0,14.0978,14.1075,14.0978,14.1075,3900.0
2010-04-30 12:10:00,14.51,14.51,14.5,14.51,7000.0,14.1075,14.1075,14.0978,14.1075,7000.0
2010-04-30 12:15:00,14.5,14.53,14.48,14.53,51800.0,14.0978,14.1269,14.0783,14.1269,51800.0
2010-04-30 12:20:00,14.52,14.53,14.48,14.49,42300.0,14.1172,14.1269,14.0783,14.088,42300.0
2010-04-30 12:25:00,14.49,14.5,14.49,14.5,3600.0,14.088,14.0978,14.088,14.0978,3600.0
2010-04-30 12:30:00,14.49,14.52,14.48,14.49,37000.0,14.088,14.1172,14.0783,14.088,37000.0
2010-04-30 12:35:00,14.49,14.51,14.39,14.42,45800.0,14.088,14.1075,13.9908,14.02,45800.0
2010-04-30 12:40:00,14.41,14.44,14.41,14.43,15500.0,14.0103,14.0394,14.0103,14.0297,15500.0
2010-04-30 12:45:00,14.43,14.44,14.43,14.44,18800.0,14.0297,14.0394,14.0297,14.0394,18800.0
2010-04-30 12:50:00,14.43,14.44,14.41,14.43,27000.0,14.0297,14.0394,14.0103,14.0297,27000.0
2010-04-30 12:55:00,14.43,14.44,14.4,14.43,35900.0,14.0297,14.0394,14.0005,14.0297,35900.0
2010-04-30 13:00:00,14.43,14.43,14.42,14.43,9100.0,14.0297,14.0297,14.02,14.0297,9100.0
2010-04-30 13:05:00,14.43,14.44,14.42,14.43,30000.0,14.0297,14.0394,14.02,14.0297,30000.0
2010-04-30 13:10:00,14.43,14.44,14.42,14.43,20300.0,14.0297,14.0394,14.02,14.0297,20300.0
2010-04-30 13:15:00,14.43,14.46,14.42,14.46,18400.0,14.0297,14.0589,14.02,14.0589,18400.0
2010-04-30 13:20:00,14.45,14.46,14.44,14.45,18500.0,14.0492,14.0589,14.0394,14.0492,18500.0
2010-04-30 13:25:00,14.45,14.46,14.44,14.46,53800.0,14.0492,14.0589,14.0394,14.0589,53800.0
2010-04-30 13:30:00,14.46,14.46,14.45,14.45,31600.0,14.0589,14.0589,14.0492,14.0492,31600.0
2010-04-30 13:35:00,14.45,14.47,14.44,14.44,48000.0,14.0492,14.0686,14.0394,14.0394,48000.0
2010-04-30 13:40:00,14.44,14.46,14.43,14.43,13400.0,14.0394,14.0589,14.0297,14.0297,13400.0
2010-04-30 13:45:00,14.43,14.45,14.42,14.42,21100.0,14.0297,14.0492,14.02,14.02,21100.0
2010-04-30 13:50:00,14.43,14.43,14.41,14.42,12800.0,14.0297,14.0297,14.0103,14.02,12800.0
2010-04-30 13:55:00,14.41,14.43,14.41,14.42,29600.0,14.0103,14.0297,14.0103,14.02,29600.0
2010-04-30 14:00:00,14.41,14.48,14.4,14.48,170700.0,14.0103,14.0783,14.0005,14.0783,170700.0
2010-04-30 14:05:00,14.48,14.54,14.48,14.53,38800.0,14.0783,14.1367,14.0783,14.1269,38800.0
2010-04-30 14:10:00,14.53,14.59,14.51,14.59,35400.0,14.1269,14.1853,14.1075,14.1853,35400.0
2010-04-30 14:15:00,14.59,14.63,14.58,14.62,18700.0,14.1853,14.2242,14.1756,14.2144,18700.0
2010-04-30 14:20:00,14.61,14.62,14.59,14.6,17500.0,14.2047,14.2144,14.1853,14.195,17500.0
2010-04-30 14:25:00,14.6,14.62,14.6,14.61,17800.0,14.195,14.2144,14.195,14.2047,17800.0
2010-04-30 14:30:00,14.6,14.6,14.55,14.55,9900.0,14.195,14.195,14.1464,14.1464,9900.0
2010-04-30 14:35:00,14.56,14.56,14.5,14.5,14900.0,14.1561,14.1561,14.0978,14.0978,14900.0
2010-04-30 14:40:00,14.5,14.51,14.46,14.47,10200.0,14.0978,14.1075,14.0589,14.0686,10200.0
2010-04-30 14:45:00,14.46,14.47,14.44,14.45,15100.0,14.0589,14.0686,14.0394,14.0492,15100.0
2010-04-30 14:50:00,14.44,14.45,14.42,14.43,21300.0,14.0394,14.0492,14.02,14.0297,21300.0
2010-04-30 14:55:00,14.43,14.45,14.43,14.44,18000.0,14.0297,14.0492,14.0297,14.0394,18000.0
2010-04-30 15:00:00,14.44,14.5,14.44,14.48,72100.0,14.0394,14.0978,14.0394,14.0783,72100.0
2010-04-30 15:05:00,14.48,14.52,14.44,14.44,45500.0,14.0783,14.1172,14.0394,14.0394,45500.0
2010-04-30 15:10:00,14.45,14.5,14.44,14.48,30900.0,14.0492,14.0978,14.0394,14.0783,30900.0
2010-04-30 15:15:00,14.48,14.5,14.48,14.5,27200.0,14.0783,14.0978,14.0783,14.0978,27200.0
2010-04-30 15:20:00,14.49,14.53,14.49,14.51,30000.0,14.088,14.1269,14.088,14.1075,30000.0
2010-04-30 15:25:00,14.51,14.52,14.46,14.46,26000.0,14.1075,14.1172,14.0589,14.0589,26000.0
2010-04-30 15:30:00,14.46,14.48,14.44,14.44,29900.0,14.0589,14.0783,14.0394,14.0394,29900.0
2010-04-30 15:35:00,14.45,14.45,14.44,14.44,48000.0,14.0492,14.0492,14.0394,14.0394,48000.0
2010-04-30 15:40:00,14.44,14.45,14.42,14.45,81300.0,14.0394,14.0492,14.02,14.0492,81300.0
2010-04-30 15:45:00,14.44,14.45,14.39,14.42,65600.0,14.0394,14.0492,13.9908,14.02,65600.0
2010-04-30 15:50:00,14.42,14.43,14.37,14.42,72800.0,14.02,14.0297,13.9714,14.02,72800.0
2010-04-30 15:55:00,14.42,14.43,14.35,14.35,129800.0,14.02,14.0297,13.9519,13.9519,129800.0
2010-05-03 09:30:00,14.48,14.56,14.45,14.52,27600.0,14.0783,14.1561,14.0492,14.1172,27600.0
2010-05-03 09:35:00,14.52,14.54,14.37,14.39,37400.0,14.1172,14.1367,13.9714,13.9908,37400.0
2010-05-03 09:40:00,14.38,14.43,14.31,14.31,26600.0,13.9811,14.0297,13.913,13.913,26600.0
2010-05-03 09:45:00,14.32,14.4,14.32,14.38,18700.0,13.9228,14.0005,13.9228,13.9811,18700.0
2010-05-03 09:50:00,14.38,14.45,14.36,14.44,29300.0,13.9811,14.0492,13.9617,14.0394,29300.0
2010-05-03 09:55:00,14.44,14.44,14.35,14.38,9400.0,14.0394,14.0394,13.9519,13.9811,9400.0
2010-05-03 10:00:00,14.36,14.45,14.36,14.4,13800.0,13.9617,14.0492,13.9617,14.0005,13800.0
2010-05-03 10:05:00,14.4,14.52,14.4,14.51,16600.0,14.0005,14.1172,14.0005,14.1075,16600.0
2010-05-03 10:10:00,14.5,14.56,14.5,14.53,26200.0,14.0978,14.1561,14.0978,14.1269,26200.0
2010-05-03 10:15:00,14.54,14.54,14.44,14.49,54400.0,14.1367,14.1367,14.0394,14.088,54400.0
2010-05-03 10:20:00,14.5,14.53,14.49,14.51,7700.0,14.0978,14.1269,14.088,14.1075,7700.0
2010-05-03 10:25:00,14.49,14.5,14.45,14.45,13200.0,14.088,14.0978,14.0492,14.0492,13200.0
2010-05-03 10:30:00,14.45,14.51,14.44,14.51,15000.0,14.0492,14.1075,14.0394,14.1075,15000.0
2010-05-03 10:35:00,14.5,14.54,14.5,14.53,14100.0,14.0978,14.1367,14.0978,14.1269,14100.0
2010-05-03 10:40:00,14.54,14.57,14.48,14.48,14100.0,14.1367,14.1658,14.0783,14.0783,14100.0
2010-05-03 10:45:00,14.48,14.49,14.45,14.49,17000.0,14.0783,14.088,14.0492,14.088,17000.0
2010-05-03 10:50:00,14.5,14.51,14.45,14.48,23700.0,14.0978,14.1075,14.0492,14.0783,23700.0
2010-05-03 10:55:00,14.48,14.49,14.42,14.48,18600.0,14.0783,14.088,14.02,14.0783,18600.0
2010-05-03 11:00:00,14.46,14.52,14.45,14.52,15300.0,14.0589,14.1172,14.0492,14.1172,15300.0
2010-05-03 11:05:00,14.51,14.55,14.49,14.49,15200.0,14.1075,14.1464,14.088,14.088,15200.0
2010-05-03 11:10:00,14.48,14.49,14.47,14.48,10300.0,14.0783,14.088,14.0686,14.0783,10300.0
2010-05-03 11:15:00,14.48,14.51,14.48,14.48,4100.0,14.0783,14.1075,14.0783,14.0783,4100.0
2010-05-03 11:20:00,14.49,14.51,14.48,14.49,9500.0,14.088,14.1075,14.0783,14.088,9500.0
2010-05-03 11:25:00,14.49,14.49,14.47,14.48,10900.0,14.088,14.088,14.0686,14.0783,10900.0
2010-05-03 11:30:00,14.48,14.5,14.47,14.48,10300.0,14.0783,14.0978,14.0686,14.0783,10300.0
2010-05-03 11:35:00,14.49,14.49,14.48,14.48,1000.0,14.088,14.088,14.0783,14.0783,1000.0
2010-05-03 11:40:00,14.48,14.48,14.44,14.44,19800.0,14.0783,14.0783,14.0394,14.0394,19800.0
2010-05-03 11:45:00,14.43,14.44,14.4,14.4,25200.0,14.0297,14.0394,14.0005,14.0005,25200.0
2010-05-03 11:50:00,14.4,14.43,14.4,14.42,13000.0,14.0005,14.0297,14.0005,14.02,13000.0
2010-05-03 11:55:00,14.43,14.45,14.42,14.43,14000.0,14.0297,14.0492,14.02,14.0297,14000.0
2010-05-03 12:00:00,14.43,14.45,14.42,14.45,8100.0,14.0297,14.0492,14.02,14.0492,8100.0
2010-05-03 12:05:00,14.45,14.46,14.44,14.46,6500.0,14.0492,14.0589,14.0394,14.0589,6500.0
2010-05-03 12:10:00,14.46,14.51,14.45,14.51,10300.0,14.0589,14.1075,14.0492,14.1075,10300.0
2010-05-03 12:15:00,14.5,14.58,14.5,14.57,7200.0,14.0978,14.1756,14.0978,14.1658,7200.0
2010-05-03 12:20:00,14.57,14.64,14.57,14.64,21800.0,14.1658,14.2339,14.1658,14.2339,21800.0
2010-05-03 12:25:00,14.64,14.68,14.64,14.66,16200.0,14.2339,14.2728,14.2339,14.2533,16200.0
2010-05-03 12:30:00,14.65,14.7,14.65,14.66,11400.0,14.2436,14.2922,14.2436,14.2533,11400.0
2010-05-03 12:35:00,14.65,14.65,14.59,14.6,13700.0,14.2436,14.2436,14.1853,14.195,13700.0
2010-05-03 12:40:00,14.6,14.6,14.58,14.59,4800.0,14.195,14.195,14.1756,14.1853,4800.0
2010-05-03 12:45:00,14.6,14.63,14.58,14.6,8100.0,14.195,14.2242,14.1756,14.195,8100.0
2010-05-03 12:50:00,14.6,14.6,14.58,14.58,6900.0,14.195,14.195,14.1756,14.1756,6900.0
2010-05-03 12:55:00,14.59,14.64,14.58,14.64,4600.0,14.1853,14.2339,14.1756,14.2339,4600.0
2010-05-03 13:00:00,14.64,14.64,14.59,14.6,11900.0,14.2339,14.2339,14.1853,14.195,11900.0
2010-05-03 13:05:00,14.6,14.6,14.58,14.59,3300.0,14.195,14.195,14.1756,14.1853,3300.0
2010-05-03 13:10:00,14.58,14.59,14.55,14.58,11900.0,14.1756,14.1853,14.1464,14.1756,11900.0
2010-05-03 13:15:00,14.59,14.6,14.56,14.57,8200.0,14.1853,14.195,14.1561,14.1658,8200.0
2010-05-03 13:20:00,14.56,14.58,14.56,14.58,6600.0,14.1561,14.1756,14.1561,14.1756,6600.0
2010-05-03 13:25:00,14.59,14.6,14.58,14.6,7100.0,14.1853,14.195,14.1756,14.195,7100.0
2010-05-03 13:30:00,14.6,14.61,14.56,14.56,20200.0,14.195,14.2047,14.1561,14.1561,20200.0
2010-05-03 13:35:00,14.56,14.6,14.54,14.6,15600.0,14.1561,14.195,14.1367,14.195,15600.0
2010-05-03 13:40:00,14.61,14.62,14.55,14.55,15100.0,14.2047,14.2144,14.1464,14.1464,15100.0
2010-05-03 13:45:00,14.56,14.57,14.55,14.56,9400.0,14.1561,14.1658,14.1464,14.1561,9400.0
2010-05-03 13:50:00,14.56,14.58,14.56,14.56,6500.0,14.1561,14.1756,14.1561,14.1561,6500.0
2010-05-03 13:55:00,14.56,14.57,14.54,14.55,6600.0,14.1561,14.1658,14.1367,14.1464,6600.0
2010-05-03 14:00:00,14.56,14.56,14.55,14.56,5100.0,14.1561,14.1561,14.1464,14.1561,5100.0
2010-05-03 14:05:00,14.56,14.56,14.52,14.53,9800.0,14.1561,14.1561,14.1172,14.1269,9800.0
2010-05-03 14:10:00,14.52,14.54,14.52,14.54,9200.0,14.1172,14.1367,14.1172,14.1367,9200.0
2010-05-03 14:15:00,14.54,14.56,14.54,14.56,3300.0,14.1367,14.1561,14.1367,14.1561,3300.0
2010-05-03 14:20:00,14.56,14.59,14.55,14.59,14500.0,14.1561,14.1853,14.1464,14.1853,14500.0
2010-05-03 14:25:00,14.6,14.61,14.59,14.6,9200.0,14.195,14.2047,14.1853,14.195,9200.0
2010-05-03 14:30:00,14.6,14.61,14.53,14.53,10900.0,14.195,14.2047,14.1269,14.1269,10900.0
2010-05-03 14:35:00,14.53,14.53,14.51,14.52,19100.0,14.1269,14.1269,14.1075,14.1172,19100.0
2010-05-03 14:40:00,14.52,14.52,14.51,14.51,2300.0,14.1172,14.1172,14.1075,14.1075,2300.0
2010-05-03 14:45:00,14.52,14.52,14.48,14.48,18900.0,14.1172,14.1172,14.0783,14.0783,18900.0
2010-05-03 14:50:00,14.48,14.52,14.47,14.51,16700.0,14.0783,14.1172,14.0686,14.1075,16700.0
2010-05-03 14:55:00,14.52,14.52,14.48,14.48,8400.0,14.1172,14.1172,14.0783,14.0783,8400.0
2010-05-03 15:00:00,14.48,14.49,14.44,14.48,20300.0,14.0783,14.088,14.0394,14.0783,20300.0
2010-05-03 15:05:00,14.48,14.51,14.48,14.49,16300.0,14.0783,14.1075,14.0783,14.088,16300.0
2010-05-03 15:10:00,14.49,14.49,14.47,14.49,17200.0,14.088,14.088,14.0686,14.088,17200.0
2010-05-03 15:15:00,14.5,14.51,14.48,14.48,11700.0,14.0978,14.1075,14.0783,14.0783,11700.0
2010-05-03 15:20:00,14.48,14.49,14.44,14.47,40400.0,14.0783,14.088,14.0394,14.0686,40400.0
2010-05-03 15:25:00,14.46,14.52,14.44,14.5,39500.0,14.0589,14.1172,14.0394,14.0978,39500.0
2010-05-03 15:30:00,14.51,14.53,14.5,14.53,33300.0,14.1075,14.1269,14.0978,14.1269,33300.0
2010-05-03 15:35:00,14.54,14.58,14.54,14.57,50400.0,14.1367,14.1756,14.1367,14.1658,50400.0
2010-05-03 15:40:00,14.57,14.58,14.55,14.58,42700.0,14.1658,14.1756,14.1464,14.1756,42700.0
2010-05-03 15:45:00,14.58,14.63,14.58,14.62,53200.0,14.1756,14.2242,14.1756,14.2144,53200.0
2010-05-03 15:50:00,14.62,14.63,14.61,14.62,56500.0,14.2144,14.2242,14.2047,14.2144,56500.0
2010-05-03 15:55:00,14.61,14.62,14.59,14.6,63900.0,14.2047,14.2144,14.1853,14.195,63900.0
2010-05-04 09:30:00,14.29,14.29,13.84,13.9,55900.0,13.8936,13.8936,13.4561,13.5144,55900.0
2010-05-04 09:35:00,13.92,13.98,13.75,13.79,31700.0,13.5339,13.5922,13.3686,13.4075,31700.0
2010-05-04 09:40:00,13.78,13.81,13.7,13.78,37200.0,13.3977,13.4269,13.32,13.3977,37200.0
2010-05-04 09:45:00,13.79,13.88,13.77,13.84,29400.0,13.4075,13.495,13.388,13.4561,29400.0
2010-05-04 09:50:00,13.84,13.84,13.77,13.8,24800.0,13.4561,13.4561,13.388,13.4172,24800.0
2010-05-04 09:55:00,13.81,14.02,13.79,14.02,23800.0,13.4269,13.6311,13.4075,13.6311,23800.0
2010-05-04 10:00:00,14.02,14.09,13.91,14.03,29400.0,13.6311,13.6991,13.5241,13.6408,29400.0
2010-05-04 10:05:00,14.03,14.14,14.0,14.08,20600.0,13.6408,13.7478,13.6116,13.6894,20600.0
2010-05-04 10:10:00,14.07,14.1,14.05,14.07,18400.0,13.6797,13.7089,13.6603,13.6797,18400.0
2010-05-04 10:15:00,14.08,14.13,14.07,14.09,13300.0,13.6894,13.738,13.6797,13.6991,13300.0
2010-05-04 10:20:00,14.09,14.16,14.08,14.16,21900.0,13.6991,13.7672,13.6894,13.7672,21900.0
2010-05-04 10:25:00,14.15,14.24,14.15,14.19,29700.0,13.7575,13.845,13.7575,13.7964,29700.0
2010-05-04 10:30:00,14.17,14.25,14.13,14.15,62900.0,13.7769,13.8547,13.738,13.7575,62900.0
2010-05-04 10:35:00,14.14,14.14,13.98,14.07,75000.0,13.7478,13.7478,13.5922,13.6797,75000.0
2010-05-04 10:40:00,14.07,14.13,14.07,14.1,20300.0,13.6797,13.738,13.6797,13.7089,20300.0
2010-05-04 10:45:00,14.09,14.09,14.06,14.07,20700.0,13.6991,13.6991,13.67,13.6797,20700.0
2010-05-04 10:50:00,14.06,14.12,14.06,14.07,15000.0,13.67,13.7283,13.67,13.6797,15000.0
2010-05-04 10:55:00,14.07,14.09,14.01,14.02,29700.0,13.6797,13.6991,13.6214,13.6311,29700.0
2010-05-04 11:00:00,14.02,14.06,13.99,13.99,24900.0,13.6311,13.67,13.6019,13.6019,24900.0
2010-05-04 11:05:00,14.0,14.02,13.94,13.96,24700.0,13.6116,13.6311,13.5533,13.5728,24700.0
2010-05-04 11:10:00,13.95,14.0,13.94,14.0,27900.0,13.563,13.6116,13.5533,13.6116,27900.0
2010-05-04 11:15:00,14.0,14.0,13.95,13.97,46100.0,13.6116,13.6116,13.563,13.5825,46100.0
2010-05-04 11:20:00,13.98,14.01,13.97,13.99,22300.0,13.5922,13.6214,13.5825,13.6019,22300.0
2010-05-04 11:25:00,13.99,14.01,13.94,13.97,19500.0,13.6019,13.6214,13.5533,13.5825,19500.0
2010-05-04 11:30:00,13.94,14.0,13.93,13.97,21900.0,13.5533,13.6116,13.5436,13.5825,21900.0
2010-05-04 11:35:00,13.96,14.01,13.95,14.01,23900.0,13.5728,13.6214,13.563,13.6214,23900.0
2010-05-04 11:40:00,14.01,14.05,14.0,14.02,19400.0,13.6214,13.6603,13.6116,13.6311,19400.0
2010-05-04 11:45:00,14.03,14.03,13.98,14.01,18000.0,13.6408,13.6408,13.5922,13.6214,18000.0
2010-05-04 11:50:00,14.02,14.05,13.99,14.05,19900.0,13.6311,13.6603,13.6019,13.6603,19900.0
2010-05-04 11:55:00,14.06,14.07,14.0,14.02,26000.0,13.67,13.6797,13.6116,13.6311,26000.0
2010-05-04 12:00:00,14.02,14.06,14.01,14.04,19000.0,13.6311,13.67,13.6214,13.6505,19000.0
2010-05-04 12:05:00,14.04,14.04,14.0,14.02,15800.0,13.6505,13.6505,13.6116,13.6311,15800.0
2010-05-04 12:10:00,14.01,14.05,13.99,14.04,21700.0,13.6214,13.6603,13.6019,13.6505,21700.0
2010-05-04 12:15:00,14.04,14.06,14.0,14.0,11600.0,13.6505,13.67,13.6116,13.6116,11600.0
2010-05-04 12:20:00,14.0,14.01,13.92,13.93,28800.0,13.6116,13.6214,13.5339,13.5436,28800.0
2010-05-04 12:25:00,13.92,13.96,13.91,13.93,19100.0,13.5339,13.5728,13.5241,13.5436,19100.0
2010-05-04 12:30:00,13.93,14.01,13.92,13.98,35300.0,13.5436,13.6214,13.5339,13.5922,35300.0
2010-05-04 12:35:00,13.97,13.98,13.9,13.98,28300.0,13.5825,13.5922,13.5144,13.5922,28300.0
2010-05-04 12:40:00,13.97,13.99,13.95,13.95,9400.0,13.5825,13.6019,13.563,13.563,9400.0
2010-05-04 12:45:00,13.96,14.0,13.95,13.98,14400.0,13.5728,13.6116,13.563,13.5922,14400.0
2010-05-04 12:50:00,13.97,14.01,13.97,13.98,9000.0,13.5825,13.6214,13.5825,13.5922,9000.0
2010-05-04 12:55:00,13.99,13.99,13.96,13.97,13400.0,13.6019,13.6019,13.5728,13.5825,13400.0
2010-05-04 13:00:00,13.98,14.0,13.93,13.93,11500.0,13.5922,13.6116,13.5436,13.5436,11500.0
2010-05-04 13:05:00,13.94,13.95,13.91,13.93,16800.0,13.5533,13.563,13.5241,13.5436,16800.0
2010-05-04 13:10:00,13.92,13.95,13.91,13.94,9800.0,13.5339,13.563,13.5241,13.5533,9800.0
2010-05-04 13:15:00,13.93,13.96,13.93,13.95,20500.0,13.5436,13.5728,13.5436,13.563,20500.0
2010-05-04 13:20:00,13.95,13.96,13.91,13.91,19500.0,13.563,13.5728,13.5241,13.5241,19500.0
2010-05-04 13:25:00,13.91,13.92,13.88,13.9,106200.0,13.5241,13.5339,13.495,13.5144,106200.0
2010-05-04 13:30:00,13.9,13.91,13.88,13.89,11400.0,13.5144,13.5241,13.495,13.5047,11400.0
2010-05-04 13:35:00,13.89,13.9,13.83,13.84,17600.0,13.5047,13.5144,13.4464,13.4561,17600.0
2010-05-04 13:40:00,13.85,13.86,13.84,13.86,12700.0,13.4658,13.4755,13.4561,13.4755,12700.0
2010-05-04 13:45:00,13.86,13.91,13.84,13.89,10700.0,13.4755,13.5241,13.4561,13.5047,10700.0
2010-05-04 13:50:00,13.9,13.9,13.88,13.88,13200.0,13.5144,13.5144,13.495,13.495,13200.0
2010-05-04 13:55:00,13.89,13.9,13.88,13.89,9500.0,13.5047,13.5144,13.495,13.5047,9500.0
2010-05-04 14:00:00,13.89,13.9,13.87,13.87,10800.0,13.5047,13.5144,13.4852,13.4852,10800.0
2010-05-04 14:05:00,13.87,13.88,13.84,13.87,18900.0,13.4852,13.495,13.4561,13.4852,18900.0
2010-05-04 14:10:00,13.87,13.9,13.86,13.9,13700.0,13.4852,13.5144,13.4755,13.5144,13700.0
2010-05-04 14:15:00,13.89,13.89,13.86,13.87,12700.0,13.5047,13.5047,13.4755,13.4852,12700.0
2010-05-04 14:20:00,13.86,13.91,13.84,13.84,23000.0,13.4755,13.5241,13.4561,13.4561,23000.0
2010-05-04 14:25:00,13.85,13.87,13.83,13.84,15800.0,13.4658,13.4852,13.4464,13.4561,15800.0
2010-05-04 14:30:00,13.84,13.9,13.83,13.86,16600.0,13.4561,13.5144,13.4464,13.4755,16600.0
2010-05-04 14:35:00,13.85,13.87,13.84,13.84,14900.0,13.4658,13.4852,13.4561,13.4561,14900.0
2010-05-04 14:40:00,13.84,13.89,13.84,13.88,24100.0,13.4561,13.5047,13.4561,13.495,24100.0
2010-05-04 14:45:00,13.86,13.88,13.81,13.81,13200.0,13.4755,13.495,13.4269,13.4269,13200.0
2010-05-04 14:50:00,13.83,13.85,13.79,13.81,23400.0,13.4464,13.4658,13.4075,13.4269,23400.0
2010-05-04 14:55:00,13.8,13.85,13.8,13.83,22000.0,13.4172,13.4658,13.4172,13.4464,22000.0
2010-05-04 15:00:00,13.82,13.86,13.78,13.83,37600.0,13.4366,13.4755,13.3977,13.4464,37600.0
2010-05-04 15:05:00,13.82,13.85,13.79,13.8,39900.0,13.4366,13.4658,13.4075,13.4172,39900.0
2010-05-04 15:10:00,13.8,13.8,13.76,13.77,46000.0,13.4172,13.4172,13.3783,13.388,46000.0
2010-05-04 15:15:00,13.78,13.87,13.77,13.87,47900.0,13.3977,13.4852,13.388,13.4852,47900.0
2010-05-04 15:20:00,13.87,13.87,13.81,13.85,155200.0,13.4852,13.4852,13.4269,13.4658,155200.0
2010-05-04 15:25:00,13.85,13.86,13.82,13.85,40500.0,13.4658,13.4755,13.4366,13.4658,40500.0
2010-05-04 15:30:00,13.85,13.85,13.81,13.82,35200.0,13.4658,13.4658,13.4269,13.4366,35200.0
2010-05-04 15:35:00,13.81,13.82,13.73,13.77,54700.0,13.4269,13.4366,13.3491,13.388,54700.0
2010-05-04 15:40:00,13.76,13.78,13.71,13.76,61900.0,13.3783,13.3977,13.3297,13.3783,61900.0
2010-05-04 15:45:00,13.75,13.82,13.75,13.8,69600.0,13.3686,13.4366,13.3686,13.4172,69600.0
2010-05-04 15:50:00,13.8,13.91,13.8,13.91,82100.0,13.4172,13.5241,13.4172,13.5241,82100.0
2010-05-04 15:55:00,13.92,13.95,13.88,13.9,123200.0,13.5339,13.563,13.495,13.5144,123200.0
2010-05-05 09:30:00,13.59,13.6,13.28,13.33,73100.0,13.213,13.2227,12.9116,12.9602,73100.0
2010-05-05 09:35:00,13.32,13.45,13.27,13.44,82300.0,12.9505,13.0769,12.9019,13.0672,82300.0
2010-05-05 09:40:00,13.43,13.48,13.36,13.44,26900.0,13.0575,13.1061,12.9894,13.0672,26900.0
2010-05-05 09:45:00,13.44,13.44,13.3,13.34,23400.0,13.0672,13.0672,12.9311,12.9699,23400.0
2010-05-05 09:50:00,13.35,13.35,13.24,13.33,26700.0,12.9797,12.9797,12.8727,12.9602,26700.0
2010-05-05 09:55:00,13.33,13.42,13.33,13.38,46500.0,12.9602,13.0477,12.9602,13.0088,46500.0
2010-05-05 10:00:00,13.37,13.41,13.34,13.39,69600.0,12.9991,13.038,12.9699,13.0186,69600.0
2010-05-05 10:05:00,13.39,13.42,13.34,13.34,30000.0,13.0186,13.0477,12.9699,12.9699,30000.0
2010-05-05 10:10:00,13.34,13.38,13.26,13.26,24000.0,12.9699,13.0088,12.8922,12.8922,24000.0
2010-05-05 10:15:00,13.28,13.46,13.27,13.45,21100.0,12.9116,13.0866,12.9019,13.0769,21100.0
2010-05-05 10:20:00,13.46,13.51,13.44,13.45,28500.0,13.0866,13.1352,13.0672,13.0769,28500.0
2010-05-05 10:25:00,13.45,13.45,13.39,13.42,11300.0,13.0769,13.0769,13.0186,13.0477,11300.0
2010-05-05 10:30:00,13.42,13.47,13.39,13.47,19300.0,13.0477,13.0963,13.0186,13.0963,19300.0
2010-05-05 10:35:00,13.48,13.51,13.45,13.45,20800.0,13.1061,13.1352,13.0769,13.0769,20800.0
2010-05-05 10:40:00,13.44,13.67,13.44,13.65,19700.0,13.0672,13.2908,13.0672,13.2713,19700.0
2010-05-05 10:45:00,13.65,13.74,13.63,13.72,20500.0,13.2713,13.3589,13.2519,13.3394,20500.0
2010-05-05 10:50:00,13.72,13.73,13.68,13.68,11000.0,13.3394,13.3491,13.3005,13.3005,11000.0
2010-05-05 10:55:00,13.68,13.75,13.66,13.71,10700.0,13.3005,13.3686,13.2811,13.3297,10700.0
2010-05-05 11:00:00,13.71,13.71,13.56,13.56,42800.0,13.3297,13.3297,13.1838,13.1838,42800.0
2010-05-05 11:05:00,13.56,13.56,13.53,13.53,11200.0,13.1838,13.1838,13.1547,13.1547,11200.0
2010-05-05 11:10:00,13.53,13.61,13.52,13.57,11100.0,13.1547,13.2325,13.145,13.1936,11100.0
2010-05-05 11:15:00,13.59,13.59,13.54,13.56,12900.0,13.213,13.213,13.1644,13.1838,12900.0
2010-05-05 11:20:00,13.56,13.59,13.53,13.54,17500.0,13.1838,13.213,13.1547,13.1644,17500.0
2010-05-05 11:25:00,13.53,13.56,13.51,13.51,17200.0,13.1547,13.1838,13.1352,13.1352,17200.0
2010-05-05 11:30:00,13.5,13.52,13.47,13.49,14100.0,13.1255,13.145,13.0963,13.1158,14100.0
2010-05-05 11:35:00,13.49,13.52,13.48,13.51,15300.0,13.1158,13.145,13.1061,13.1352,15300.0
2010-05-05 11:40:00,13.51,13.56,13.49,13.55,11600.0,13.1352,13.1838,13.1158,13.1741,11600.0
2010-05-05 11:45:00,13.55,13.69,13.55,13.67,12800.0,13.1741,13.3102,13.1741,13.2908,12800.0
2010-05-05 11:50:00,13.7,13.7,13.65,13.66,11600.0,13.32,13.32,13.2713,13.2811,11600.0
2010-05-05 11:55:00,13.65,13.76,13.65,13.74,10100.0,13.2713,13.3783,13.2713,13.3589,10100.0
2010-05-05 12:00:00,13.72,13.8,13.7,13.76,41700.0,13.3394,13.4172,13.32,13.3783,41700.0
2010-05-05 12:05:00,13.76,13.76,13.64,13.64,24900.0,13.3783,13.3783,13.2616,13.2616,24900.0
2010-05-05 12:10:00,13.64,13.67,13.56,13.6,31500.0,13.2616,13.2908,13.1838,13.2227,31500.0
2010-05-05 12:15:00,13.58,13.62,13.56,13.6,13700.0,13.2033,13.2422,13.1838,13.2227,13700.0
2010-05-05 12:20:00,13.6,13.6,13.45,13.53,33700.0,13.2227,13.2227,13.0769,13.1547,33700.0
2010-05-05 12:25:00,13.54,13.56,13.51,13.51,7200.0,13.1644,13.1838,13.1352,13.1352,7200.0
2010-05-05 12:30:00,13.49,13.52,13.47,13.48,11600.0,13.1158,13.145,13.0963,13.1061,11600.0
2010-05-05 12:35:00,13.48,13.5,13.42,13.42,18400.0,13.1061,13.1255,13.0477,13.0477,18400.0
2010-05-05 12:40:00,13.42,13.42,13.36,13.36,17600.0,13.0477,13.0477,12.9894,12.9894,17600.0
2010-05-05 12:45:00,13.36,13.36,13.31,13.34,23400.0,12.9894,12.9894,12.9408,12.9699,23400.0
2010-05-05 12:50:00,13.34,13.37,13.33,13.37,13800.0,12.9699,12.9991,12.9602,12.9991,13800.0
2010-05-05 12:55:00,13.38,13.38,13.35,13.35,9700.0,13.0088,13.0088,12.9797,12.9797,9700.0
2010-05-05 13:00:00,13.35,13.38,13.32,13.38,35200.0,12.9797,13.0088,12.9505,13.0088,35200.0
2010-05-05 13:05:00,13.38,13.43,13.37,13.37,9300.0,13.0088,13.0575,12.9991,12.9991,9300.0
2010-05-05 13:10:00,13.37,13.38,13.31,13.31,13600.0,12.9991,13.0088,12.9408,12.9408,13600.0
2010-05-05 13:15:00,13.31,13.41,13.29,13.4,27500.0,12.9408,13.038,12.9213,13.0283,27500.0
2010-05-05 13:20:00,13.41,13.49,13.41,13.48,10600.0,13.038,13.1158,13.038,13.1061,10600.0
2010-05-05 13:25:00,13.48,13.48,13.41,13.45,27500.0,13.1061,13.1061,13.038,13.0769,27500.0
2010-05-05 13:30:00,13.45,13.47,13.44,13.47,6200.0,13.0769,13.0963,13.0672,13.0963,6200.0
2010-05-05 13:35:00,13.46,13.53,13.44,13.53,12300.0,13.0866,13.1547,13.0672,13.1547,12300.0
2010-05-05 13:40:00,13.54,13.55,13.5,13.5,33400.0,13.1644,13.1741,13.1255,13.1255,33400.0
2010-05-05 13:45:00,13.51,13.52,13.49,13.5,8600.0,13.1352,13.145,13.1158,13.1255,8600.0
2010-05-05 13:50:00,13.5,13.57,13.5,13.57,15600.0,13.1255,13.1936,13.1255,13.1936,15600.0
2010-05-05 13:55:00,13.55,13.56,13.51,13.51,16300.0,13.1741,13.1838,13.1352,13.1352,16300.0
2010-05-05 14:00:00,13.51,13.52,13.5,13.51,35700.0,13.1352,13.145,13.1255,13.1352,35700.0
2010-05-05 14:05:00,13.5,13.56,13.5,13.55,25600.0,13.1255,13.1838,13.1255,13.1741,25600.0
2010-05-05 14:10:00,13.54,13.55,13.51,13.52,18000.0,13.1644,13.1741,13.1352,13.145,18000.0
2010-05-05 14:15:00,13.52,13.52,13.51,13.51,18600.0,13.145,13.145,13.1352,13.1352,18600.0
2010-05-05 14:20:00,13.51,13.56,13.51,13.52,30300.0,13.1352,13.1838,13.1352,13.145,30300.0
2010-05-05 14:25:00,13.52,13.54,13.51,13.52,33300.0,13.145,13.1644,13.1352,13.145,33300.0
2010-05-05 14:30:00,13.52,13.52,13.51,13.51,15400.0,13.145,13.145,13.1352,13.1352,15400.0
2010-05-05 14:35:00,13.52,13.52,13.48,13.51,33000.0,13.145,13.145,13.1061,13.1352,33000.0
2010-05-05 14:40:00,13.51,13.52,13.45,13.48,24000.0,13.1352,13.145,13.0769,13.1061,24000.0
2010-05-05 14:45:00,13.46,13.48,13.41,13.41,6800.0,13.0866,13.1061,13.038,13.038,6800.0
2010-05-05 14:50:00,13.41,13.41,13.34,13.34,16500.0,13.038,13.038,12.9699,12.9699,16500.0
2010-05-05 14:55:00,13.35,13.42,13.35,13.4,18200.0,12.9797,13.0477,12.9797,13.0283,18200.0
2010-05-05 15:00:00,13.4,13.41,13.36,13.39,39600.0,13.0283,13.038,12.9894,13.0186,39600.0
2010-05-05 15:05:00,13.37,13.39,13.37,13.38,22100.0,12.9991,13.0186,12.9991,13.0088,22100.0
2010-05-05 15:10:00,13.39,13.39,13.32,13.34,23800.0,13.0186,13.0186,12.9505,12.9699,23800.0
2010-05-05 15:15:00,13.34,13.35,13.28,13.3,58600.0,12.9699,12.9797,12.9116,12.9311,58600.0
2010-05-05 15:20:00,13.31,13.34,13.3,13.31,33100.0,12.9408,12.9699,12.9311,12.9408,33100.0
2010-05-05 15:25:00,13.31,13.32,13.29,13.29,51500.0,12.9408,12.9505,12.9213,12.9213,51500.0
2010-05-05 15:30:00,13.29,13.3,13.26,13.26,37100.0,12.9213,12.9311,12.8922,12.8922,37100.0
2010-05-05 15:35:00,13.26,13.26,13.17,13.17,72800.0,12.8922,12.8922,12.8047,12.8047,72800.0
2010-05-05 15:40:00,13.17,13.2,13.14,13.2,92500.0,12.8047,12.8338,12.7755,12.8338,92500.0
2010-05-05 15:45:00,13.2,13.23,13.18,13.23,92000.0,12.8338,12.863,12.8144,12.863,92000.0
2010-05-05 15:50:00,13.22,13.29,13.22,13.28,95300.0,12.8533,12.9213,12.8533,12.9116,95300.0
2010-05-05 15:55:00,13.28,13.3,13.25,13.3,133900.0,12.9116,12.9311,12.8824,12.9311,133900.0
2010-05-06 09:30:00,13.13,13.24,13.02,13.24,18900.0,12.7658,12.8727,12.6588,12.8727,18900.0
2010-05-06 09:35:00,13.26,13.46,13.26,13.41,7500.0,12.8922,13.0866,12.8922,13.038,7500.0
2010-05-06 09:40:00,13.44,13.53,13.44,13.52,13900.0,13.0672,13.1547,13.0672,13.145,13900.0
2010-05-06 09:45:00,13.53,13.56,13.41,13.45,15700.0,13.1547,13.1838,13.038,13.0769,15700.0
2010-05-06 09:50:00,13.44,13.6,13.42,13.55,18100.0,13.0672,13.2227,13.0477,13.1741,18100.0
2010-05-06 09:55:00,13.55,13.55,13.49,13.55,10500.0,13.1741,13.1741,13.1158,13.1741,10500.0
2010-05-06 10:00:00,13.55,13.57,13.53,13.54,10200.0,13.1741,13.1936,13.1547,13.1644,10200.0
2010-05-06 10:05:00,13.53,13.55,13.43,13.44,12200.0,13.1547,13.1741,13.0575,13.0672,12200.0
2010-05-06 10:10:00,13.44,13.45,13.37,13.38,4300.0,13.0672,13.0769,12.9991,13.0088,4300.0
2010-05-06 10:15:00,13.39,13.39,13.33,13.39,8400.0,13.0186,13.0186,12.9602,13.0186,8400.0
2010-05-06 10:20:00,13.39,13.39,13.33,13.38,4900.0,13.0186,13.0186,12.9602,13.0088,4900.0
2010-05-06 10:25:00,13.36,13.36,13.26,13.26,8000.0,12.9894,12.9894,12.8922,12.8922,8000.0
2010-05-06 10:30:00,13.25,13.3,13.24,13.3,5500.0,12.8824,12.9311,12.8727,12.9311,5500.0
2010-05-06 10:35:00,13.32,13.32,13.26,13.32,6000.0,12.9505,12.9505,12.8922,12.9505,6000.0
2010-05-06 10:40:00,13.3,13.31,13.18,13.18,4700.0,12.9311,12.9408,12.8144,12.8144,4700.0
2010-05-06 10:45:00,13.17,13.21,13.15,13.2,11100.0,12.8047,12.8436,12.7852,12.8338,11100.0
2010-05-06 10:50:00,13.2,13.21,13.14,13.16,21300.0,12.8338,12.8436,12.7755,12.7949,21300.0
2010-05-06 10:55:00,13.14,13.17,13.1,13.12,8600.0,12.7755,12.8047,12.7366,12.7561,8600.0
2010-05-06 11:00:00,13.13,13.13,13.05,13.08,11600.0,12.7658,12.7658,12.688,12.7172,11600.0
2010-05-06 11:05:00,13.08,13.08,13.03,13.07,13900.0,12.7172,12.7172,12.6685,12.7074,13900.0
2010-05-06 11:10:00,13.06,13.06,12.99,12.99,42000.0,12.6977,12.6977,12.6297,12.6297,42000.0
2010-05-06 11:15:00,13.01,13.03,12.97,13.03,94500.0,12.6491,12.6685,12.6102,12.6685,94500.0
2010-05-06 11:20:00,13.02,13.02,12.95,12.95,23800.0,12.6588,12.6588,12.5908,12.5908,23800.0
2010-05-06 11:25:00,12.95,13.06,12.93,13.03,26500.0,12.5908,12.6977,12.5713,12.6685,26500.0
2010-05-06 11:30:00,13.03,13.05,12.93,12.94,41800.0,12.6685,12.688,12.5713,12.581,41800.0
2010-05-06 11:35:00,12.94,12.94,12.9,12.9,18100.0,12.581,12.581,12.5422,12.5422,18100.0
2010-05-06 11:40:00,12.89,12.98,12.89,12.98,17700.0,12.5324,12.6199,12.5324,12.6199,17700.0
2010-05-06 11:45:00,12.98,12.98,12.91,12.91,5100.0,12.6199,12.6199,12.5519,12.5519,5100.0
2010-05-06 11:50:00,12.91,12.95,12.9,12.95,5700.0,12.5519,12.5908,12.5422,12.5908,5700.0
2010-05-06 11:55:00,12.95,12.95,12.91,12.93,5800.0,12.5908,12.5908,12.5519,12.5713,5800.0
2010-05-06 12:00:00,12.93,12.99,12.93,12.95,10600.0,12.5713,12.6297,12.5713,12.5908,10600.0
2010-05-06 12:05:00,12.97,12.99,12.93,12.93,6200.0,12.6102,12.6297,12.5713,12.5713,6200.0
2010-05-06 12:10:00,12.94,13.03,12.94,13.01,7600.0,12.581,12.6685,12.581,12.6491,7600.0
2010-05-06 12:15:00,13.02,13.03,12.98,12.98,2200.0,12.6588,12.6685,12.6199,12.6199,2200.0
2010-05-06 12:20:00,12.99,13.02,12.95,12.95,19000.0,12.6297,12.6588,12.5908,12.5908,19000.0
2010-05-06 12:25:00,12.96,12.96,12.92,12.95,8400.0,12.6005,12.6005,12.5616,12.5908,8400.0
2010-05-06 12:30:00,12.96,12.97,12.91,12.93,8000.0,12.6005,12.6102,12.5519,12.5713,8000.0
2010-05-06 12:35:00,12.91,12.91,12.87,12.9,9700.0,12.5519,12.5519,12.513,12.5422,9700.0
2010-05-06 12:40:00,12.91,12.91,12.88,12.88,1600.0,12.5519,12.5519,12.5227,12.5227,1600.0
2010-05-06 12:45:00,12.88,12.88,12.82,12.82,6400.0,12.5227,12.5227,12.4644,12.4644,6400.0
2010-05-06 12:50:00,12.83,12.88,12.8,12.88,5800.0,12.4741,12.5227,12.4449,12.5227,5800.0
2010-05-06 12:55:00,12.87,12.9,12.84,12.89,4800.0,12.513,12.5422,12.4838,12.5324,4800.0
2010-05-06 13:00:00,12.89,12.89,12.85,12.88,12700.0,12.5324,12.5324,12.4935,12.5227,12700.0
2010-05-06 13:05:00,12.86,12.88,12.8,12.81,11500.0,12.5033,12.5227,12.4449,12.4547,11500.0
2010-05-06 13:10:00,12.83,12.84,12.77,12.78,5400.0,12.4741,12.4838,12.4158,12.4255,5400.0
2010-05-06 13:15:00,12.76,12.76,12.74,12.75,15000.0,12.406,12.406,12.3866,12.3963,15000.0
2010-05-06 13:20:00,12.75,12.75,12.71,12.72,16700.0,12.3963,12.3963,12.3574,12.3671,16700.0
2010-05-06 13:25:00,12.72,12.77,12.72,12.75,19100.0,12.3671,12.4158,12.3671,12.3963,19100.0
2010-05-06 13:30:00,12.75,12.75,12.71,12.72,12500.0,12.3963,12.3963,12.3574,12.3671,12500.0
2010-05-06 13:35:00,12.73,12.74,12.7,12.7,24200.0,12.3769,12.3866,12.3477,12.3477,24200.0
2010-05-06 13:40:00,12.69,12.69,12.66,12.69,26700.0,12.338,12.338,12.3088,12.338,26700.0
2010-05-06 13:45:00,12.69,12.75,12.69,12.73,12700.0,12.338,12.3963,12.338,12.3769,12700.0
2010-05-06 13:50:00,12.72,12.72,12.65,12.65,5400.0,12.3671,12.3671,12.2991,12.2991,5400.0
2010-05-06 13:55:00,12.67,12.67,12.64,12.65,18800.0,12.3185,12.3185,12.2894,12.2991,18800.0
2010-05-06 14:00:00,12.66,12.67,12.58,12.59,12300.0,12.3088,12.3185,12.231,12.2408,12300.0
2010-05-06 14:05:00,12.58,12.59,12.53,12.53,13100.0,12.231,12.2408,12.1824,12.1824,13100.0
2010-05-06 14:10:00,12.52,12.53,12.46,12.49,37000.0,12.1727,12.1824,12.1144,12.1435,37000.0
2010-05-06 14:15:00,12.49,12.52,12.43,12.43,15400.0,12.1435,12.1727,12.0852,12.0852,15400.0
2010-05-06 14:20:00,12.44,12.44,12.36,12.43,39900.0,12.0949,12.0949,12.0171,12.0852,39900.0
2010-05-06 14:25:00,12.43,12.48,12.41,12.44,13200.0,12.0852,12.1338,12.0657,12.0949,13200.0
2010-05-06 14:30:00,12.43,12.43,12.34,12.34,16200.0,12.0852,12.0852,11.9977,11.9977,16200.0
2010-05-06 14:35:00,12.33,12.33,12.13,12.14,39000.0,11.988,11.988,11.7935,11.8032,39000.0
2010-05-06 14:40:00,12.14,12.19,11.65,11.66,68500.0,11.8032,11.8519,11.3268,11.3366,68500.0
2010-05-06 14:45:00,11.65,12.3,11.37,12.29,53100.0,11.3268,11.9588,11.0546,11.9491,53100.0
2010-05-06 14:50:00,12.27,12.72,12.25,12.58,52200.0,11.9296,12.3671,11.9102,12.231,52200.0
2010-05-06 14:55:00,12.58,12.72,12.55,12.67,23700.0,12.231,12.3671,12.2019,12.3185,23700.0
2010-05-06 15:00:00,12.66,12.75,12.52,12.73,33400.0,12.3088,12.3963,12.1727,12.3769,33400.0
2010-05-06 15:05:00,12.73,12.94,12.68,12.71,146000.0,12.3769,12.581,12.3283,12.3574,146000.0
2010-05-06 15:10:00,12.69,12.74,12.54,12.54,17900.0,12.338,12.3866,12.1921,12.1921,17900.0
2010-05-06 15:15:00,12.54,12.67,12.42,12.52,26800.0,12.1921,12.3185,12.0755,12.1727,26800.0
2010-05-06 15:20:00,12.51,12.55,12.36,12.44,29400.0,12.163,12.2019,12.0171,12.0949,29400.0
2010-05-06 15:25:00,12.44,12.52,12.33,12.52,34900.0,12.0949,12.1727,11.988,12.1727,34900.0
2010-05-06 15:30:00,12.53,12.71,12.51,12.71,43100.0,12.1824,12.3574,12.163,12.3574,43100.0
2010-05-06 15:35:00,12.7,12.75,12.59,12.65,48300.0,12.3477,12.3963,12.2408,12.2991,48300.0
2010-05-06 15:40:00,12.65,12.75,12.61,12.74,34900.0,12.2991,12.3963,12.2602,12.3866,34900.0
2010-05-06 15:45:00,12.72,12.75,12.7,12.75,72200.0,12.3671,12.3963,12.3477,12.3963,72200.0
2010-05-06 15:50:00,12.74,12.75,12.71,12.71,42400.0,12.3866,12.3963,12.3574,12.3574,42400.0
2010-05-06 15:55:00,12.73,12.73,12.52,12.58,89600.0,12.3769,12.3769,12.1727,12.231,89600.0
2010-05-07 09:30:00,12.6,12.63,12.34,12.48,42900.0,12.2505,12.2796,11.9977,12.1338,42900.0
2010-05-07 09:35:00,12.48,12.64,12.42,12.63,30400.0,12.1338,12.2894,12.0755,12.2796,30400.0
2010-05-07 09:40:00,12.64,12.65,12.6,12.63,45800.0,12.2894,12.2991,12.2505,12.2796,45800.0
2010-05-07 09:45:00,12.63,12.65,12.47,12.64,54300.0,12.2796,12.2991,12.1241,12.2894,54300.0
2010-05-07 09:50:00,12.64,12.75,12.64,12.71,57700.0,12.2894,12.3963,12.2894,12.3574,57700.0
2010-05-07 09:55:00,12.7,12.75,12.65,12.71,42600.0,12.3477,12.3963,12.2991,12.3574,42600.0
2010-05-07 10:00:00,12.73,12.75,12.48,12.48,27000.0,12.3769,12.3963,12.1338,12.1338,27000.0
2010-05-07 10:05:00,12.49,12.68,12.44,12.59,47700.0,12.1435,12.3283,12.0949,12.2408,47700.0
2010-05-07 10:10:00,12.6,12.73,12.49,12.54,31800.0,12.2505,12.3769,12.1435,12.1921,31800.0
2010-05-07 10:15:00,12.55,12.61,12.5,12.54,24200.0,12.2019,12.2602,12.1533,12.1921,24200.0
2010-05-07 10:20:00,12.54,12.56,12.36,12.4,22900.0,12.1921,12.2116,12.0171,12.056,22900.0
2010-05-07 10:25:00,12.41,12.43,12.17,12.3,30300.0,12.0657,12.0852,11.8324,11.9588,30300.0
2010-05-07 10:30:00,12.31,12.37,12.18,12.18,50400.0,11.9685,12.0269,11.8421,11.8421,50400.0
2010-05-07 10:35:00,12.18,12.4,12.17,12.35,23100.0,11.8421,12.056,11.8324,12.0074,23100.0
2010-05-07 10:40:00,12.31,12.34,12.16,12.19,24900.0,11.9685,11.9977,11.8227,11.8519,24900.0
2010-05-07 10:45:00,12.19,12.25,12.14,12.14,46100.0,11.8519,11.9102,11.8032,11.8032,46100.0
2010-05-07 10:50:00,12.16,12.16,12.08,12.16,49900.0,11.8227,11.8227,11.7449,11.8227,49900.0
2010-05-07 10:55:00,12.15,12.18,12.06,12.1,28200.0,11.813,11.8421,11.7255,11.7643,28200.0
2010-05-07 11:00:00,12.09,12.13,12.03,12.06,53000.0,11.7546,11.7935,11.6963,11.7255,53000.0
2010-05-07 11:05:00,12.08,12.17,12.03,12.17,134900.0,11.7449,11.8324,11.6963,11.8324,134900.0
2010-05-07 11:10:00,12.17,12.25,12.17,12.23,55200.0,11.8324,11.9102,11.8324,11.8907,55200.0
2010-05-07 11:15:00,12.22,12.41,12.22,12.26,58900.0,11.881,12.0657,11.881,11.9199,58900.0
2010-05-07 11:20:00,12.27,12.38,12.26,12.31,45900.0,11.9296,12.0366,11.9199,11.9685,45900.0
2010-05-07 11:25:00,12.3,12.33,12.23,12.24,40300.0,11.9588,11.988,11.8907,11.9005,40300.0
2010-05-07 11:30:00,12.24,12.28,12.16,12.23,28800.0,11.9005,11.9394,11.8227,11.8907,28800.0
2010-05-07 11:35:00,12.21,12.26,12.14,12.17,624000.0,11.8713,11.9199,11.8032,11.8324,624000.0
2010-05-07 11:40:00,12.17,12.25,12.14,12.22,15900.0,11.8324,11.9102,11.8032,11.881,15900.0
2010-05-07 11:45:00,12.24,12.32,12.22,12.28,21300.0,11.9005,11.9782,11.881,11.9394,21300.0
2010-05-07 11:50:00,12.28,12.3,12.17,12.26,30500.0,11.9394,11.9588,11.8324,11.9199,30500.0
2010-05-07 11:55:00,12.25,12.32,12.23,12.3,29200.0,11.9102,11.9782,11.8907,11.9588,29200.0
2010-05-07 12:00:00,12.3,12.38,12.23,12.35,31400.0,11.9588,12.0366,11.8907,12.0074,31400.0
2010-05-07 12:05:00,12.34,12.47,12.33,12.47,19700.0,11.9977,12.1241,11.988,12.1241,19700.0
2010-05-07 12:10:00,12.46,12.48,12.41,12.47,10900.0,12.1144,12.1338,12.0657,12.1241,10900.0
2010-05-07 12:15:00,12.48,12.57,12.47,12.57,10800.0,12.1338,12.2213,12.1241,12.2213,10800.0
2010-05-07 12:20:00,12.55,12.57,12.49,12.49,18200.0,12.2019,12.2213,12.1435,12.1435,18200.0
2010-05-07 12:25:00,12.47,12.5,12.41,12.42,23800.0,12.1241,12.1533,12.0657,12.0755,23800.0
2010-05-07 12:30:00,12.46,12.46,12.34,12.39,35100.0,12.1144,12.1144,11.9977,12.0463,35100.0
2010-05-07 12:35:00,12.38,12.47,12.37,12.4,7400.0,12.0366,12.1241,12.0269,12.056,7400.0
2010-05-07 12:40:00,12.42,12.46,12.39,12.4,6100.0,12.0755,12.1144,12.0463,12.056,6100.0
2010-05-07 12:45:00,12.41,12.47,12.41,12.43,6100.0,12.0657,12.1241,12.0657,12.0852,6100.0
2010-05-07 12:50:00,12.44,12.5,12.39,12.42,9200.0,12.0949,12.1533,12.0463,12.0755,9200.0
2010-05-07 12:55:00,12.43,12.49,12.39,12.39,7900.0,12.0852,12.1435,12.0463,12.0463,7900.0
2010-05-07 13:00:00,12.39,12.43,12.38,12.4,6300.0,12.0463,12.0852,12.0366,12.056,6300.0
2010-05-07 13:05:00,12.41,12.41,12.32,12.33,5500.0,12.0657,12.0657,11.9782,11.988,5500.0
2010-05-07 13:10:00,12.34,12.34,12.26,12.3,20100.0,11.9977,11.9977,11.9199,11.9588,20100.0
2010-05-07 13:15:00,12.3,12.37,12.29,12.32,11600.0,11.9588,12.0269,11.9491,11.9782,11600.0
2010-05-07 13:20:00,12.31,12.32,12.26,12.26,8300.0,11.9685,11.9782,11.9199,11.9199,8300.0
2010-05-07 13:25:00,12.25,12.3,12.25,12.27,6400.0,11.9102,11.9588,11.9102,11.9296,6400.0
2010-05-07 13:30:00,12.27,12.35,12.27,12.35,4600.0,11.9296,12.0074,11.9296,12.0074,4600.0
2010-05-07 13:35:00,12.35,12.37,12.32,12.36,7200.0,12.0074,12.0269,11.9782,12.0171,7200.0
2010-05-07 13:40:00,12.35,12.45,12.35,12.44,14100.0,12.0074,12.1046,12.0074,12.0949,14100.0
2010-05-07 13:45:00,12.43,12.48,12.43,12.47,14300.0,12.0852,12.1338,12.0852,12.1241,14300.0
2010-05-07 13:50:00,12.47,12.47,12.42,12.43,15700.0,12.1241,12.1241,12.0755,12.0852,15700.0
2010-05-07 13:55:00,12.42,12.43,12.4,12.41,16800.0,12.0755,12.0852,12.056,12.0657,16800.0
2010-05-07 14:00:00,12.41,12.45,12.37,12.38,12700.0,12.0657,12.1046,12.0269,12.0366,12700.0
2010-05-07 14:05:00,12.38,12.4,12.35,12.36,18100.0,12.0366,12.056,12.0074,12.0171,18100.0
2010-05-07 14:10:00,12.36,12.39,12.31,12.32,8600.0,12.0171,12.0463,11.9685,11.9782,8600.0
2010-05-07 14:15:00,12.33,12.38,12.31,12.36,12000.0,11.988,12.0366,11.9685,12.0171,12000.0
2010-05-07 14:20:00,12.35,12.36,12.31,12.31,5300.0,12.0074,12.0171,11.9685,11.9685,5300.0
2010-05-07 14:25:00,12.31,12.32,12.27,12.28,12600.0,11.9685,11.9782,11.9296,11.9394,12600.0
2010-05-07 14:30:00,12.27,12.3,12.24,12.28,8100.0,11.9296,11.9588,11.9005,11.9394,8100.0
2010-05-07 14:35:00,12.27,12.33,12.26,12.33,8400.0,11.9296,11.988,11.9199,11.988,8400.0
2010-05-07 14:40:00,12.32,12.36,12.28,12.31,9200.0,11.9782,12.0171,11.9394,11.9685,9200.0
2010-05-07 14:45:00,12.3,12.33,12.26,12.27,8900.0,11.9588,11.988,11.9199,11.9296,8900.0
2010-05-07 14:50:00,12.27,12.27,12.21,12.21,16700.0,11.9296,11.9296,11.8713,11.8713,16700.0
2010-05-07 14:55:00,12.21,12.26,12.19,12.25,21400.0,11.8713,11.9199,11.8519,11.9102,21400.0
2010-05-07 15:00:00,12.25,12.27,12.16,12.23,15300.0,11.9102,11.9296,11.8227,11.8907,15300.0
2010-05-07 15:05:00,12.22,12.23,12.14,12.15,16500.0,11.881,11.8907,11.8032,11.813,16500.0
2010-05-07 15:10:00,12.15,12.16,12.1,12.1,12400.0,11.813,11.8227,11.7643,11.7643,12400.0
2010-05-07 15:15:00,12.09,12.13,12.05,12.12,17600.0,11.7546,11.7935,11.7157,11.7838,17600.0
2010-05-07 15:20:00,12.13,12.19,12.11,12.19,17600.0,11.7935,11.8519,11.7741,11.8519,17600.0
2010-05-07 15:25:00,12.2,12.23,12.15,12.19,19500.0,11.8616,11.8907,11.813,11.8519,19500.0
2010-05-07 15:30:00,12.19,12.22,12.1,12.12,29300.0,11.8519,11.881,11.7643,11.7838,29300.0
2010-05-07 15:35:00,12.12,12.15,12.05,12.05,25100.0,11.7838,11.813,11.7157,11.7157,25100.0
2010-05-07 15:40:00,12.05,12.14,12.05,12.08,44300.0,11.7157,11.8032,11.7157,11.7449,44300.0
2010-05-07 15:45:00,12.07,12.09,11.99,12.06,99400.0,11.7352,11.7546,11.6574,11.7255,99400.0
2010-05-07 15:50:00,12.06,12.11,12.06,12.1,70100.0,11.7255,11.7741,11.7255,11.7643,70100.0
2010-05-07 15:55:00,12.1,12.15,12.06,12.08,137300.0,11.7643,11.813,11.7255,11.7449,137300.0
2010-05-10 09:30:00,12.58,13.48,12.58,13.34,91100.0,12.231,13.1061,12.231,12.9699,91100.0
2010-05-10 09:35:00,13.36,13.36,12.96,13.12,73100.0,12.9894,12.9894,12.6005,12.7561,73100.0
2010-05-10 09:40:00,13.14,13.28,13.06,13.25,18600.0,12.7755,12.9116,12.6977,12.8824,18600.0
2010-05-10 09:45:00,13.29,13.31,13.17,13.21,24200.0,12.9213,12.9408,12.8047,12.8436,24200.0
2010-05-10 09:50:00,13.2,13.21,13.14,13.2,13800.0,12.8338,12.8436,12.7755,12.8338,13800.0
2010-05-10 09:55:00,13.18,13.19,13.06,13.12,24200.0,12.8144,12.8241,12.6977,12.7561,24200.0
2010-05-10 10:00:00,13.12,13.15,13.08,13.12,19200.0,12.7561,12.7852,12.7172,12.7561,19200.0
2010-05-10 10:05:00,13.12,13.16,13.08,13.12,22100.0,12.7561,12.7949,12.7172,12.7561,22100.0
2010-05-10 10:10:00,13.13,13.22,13.13,13.18,25500.0,12.7658,12.8533,12.7658,12.8144,25500.0
2010-05-10 10:15:00,13.19,13.2,13.1,13.13,31000.0,12.8241,12.8338,12.7366,12.7658,31000.0
2010-05-10 10:20:00,13.14,13.21,13.14,13.19,17200.0,12.7755,12.8436,12.7755,12.8241,17200.0
2010-05-10 10:25:00,13.19,13.21,13.17,13.2,28900.0,12.8241,12.8436,12.8047,12.8338,28900.0
2010-05-10 10:30:00,13.2,13.32,13.2,13.23,31100.0,12.8338,12.9505,12.8338,12.863,31100.0
2010-05-10 10:35:00,13.24,13.27,13.21,13.24,17500.0,12.8727,12.9019,12.8436,12.8727,17500.0
2010-05-10 10:40:00,13.25,13.27,13.12,13.14,20600.0,12.8824,12.9019,12.7561,12.7755,20600.0
2010-05-10 10:45:00,13.14,13.18,13.13,13.16,13900.0,12.7755,12.8144,12.7658,12.7949,13900.0
2010-05-10 10:50:00,13.15,13.15,13.08,13.13,26000.0,12.7852,12.7852,12.7172,12.7658,26000.0
2010-05-10 10:55:00,13.15,13.15,13.05,13.08,9700.0,12.7852,12.7852,12.688,12.7172,9700.0
2010-05-10 11:00:00,13.1,13.21,13.1,13.19,6700.0,12.7366,12.8436,12.7366,12.8241,6700.0
2010-05-10 11:05:00,13.2,13.21,13.17,13.17,9300.0,12.8338,12.8436,12.8047,12.8047,9300.0
2010-05-10 11:10:00,13.17,13.17,13.1,13.1,32300.0,12.8047,12.8047,12.7366,12.7366,32300.0
2010-05-10 11:15:00,13.1,13.11,13.07,13.1,13300.0,12.7366,12.7463,12.7074,12.7366,13300.0
2010-05-10 11:20:00,13.11,13.12,13.06,13.1,16900.0,12.7463,12.7561,12.6977,12.7366,16900.0
2010-05-10 11:25:00,13.09,13.14,13.09,13.11,12100.0,12.7269,12.7755,12.7269,12.7463,12100.0
2010-05-10 11:30:00,13.12,13.16,13.09,13.16,9900.0,12.7561,12.7949,12.7269,12.7949,9900.0
2010-05-10 11:35:00,13.16,13.19,13.13,13.18,31300.0,12.7949,12.8241,12.7658,12.8144,31300.0
2010-05-10 11:40:00,13.18,13.25,13.18,13.25,14900.0,12.8144,12.8824,12.8144,12.8824,14900.0
2010-05-10 11:45:00,13.25,13.29,13.25,13.29,13300.0,12.8824,12.9213,12.8824,12.9213,13300.0
2010-05-10 11:50:00,13.29,13.36,13.29,13.35,21200.0,12.9213,12.9894,12.9213,12.9797,21200.0
2010-05-10 11:55:00,13.36,13.38,13.35,13.36,11300.0,12.9894,13.0088,12.9797,12.9894,11300.0
2010-05-10 12:00:00,13.38,13.39,13.37,13.39,15100.0,13.0088,13.0186,12.9991,13.0186,15100.0
2010-05-10 12:05:00,13.39,13.39,13.36,13.37,12400.0,13.0186,13.0186,12.9894,12.9991,12400.0
2010-05-10 12:10:00,13.38,13.38,13.37,13.38,26900.0,13.0088,13.0088,12.9991,13.0088,26900.0
2010-05-10 12:15:00,13.38,13.38,13.36,13.36,8700.0,13.0088,13.0088,12.9894,12.9894,8700.0
2010-05-10 12:20:00,13.37,13.38,13.36,13.38,3600.0,12.9991,13.0088,12.9894,13.0088,3600.0
2010-05-10 12:25:00,13.37,13.38,13.33,13.33,20400.0,12.9991,13.0088,12.9602,12.9602,20400.0
2010-05-10 12:30:00,13.33,13.33,13.29,13.29,13400.0,12.9602,12.9602,12.9213,12.9213,13400.0
2010-05-10 12:35:00,13.29,13.32,13.29,13.3,8400.0,12.9213,12.9505,12.9213,12.9311,8400.0
2010-05-10 12:40:00,13.31,13.32,13.3,13.31,5300.0,12.9408,12.9505,12.9311,12.9408,5300.0
2010-05-10 12:45:00,13.3,13.3,13.21,13.24,23600.0,12.9311,12.9311,12.8436,12.8727,23600.0
2010-05-10 12:50:00,13.23,13.24,13.23,13.23,8400.0,12.863,12.8727,12.863,12.863,8400.0
2010-05-10 12:55:00,13.24,13.24,13.22,13.22,13400.0,12.8727,12.8727,12.8533,12.8533,13400.0
2010-05-10 13:00:00,13.22,13.23,13.17,13.17,12100.0,12.8533,12.863,12.8047,12.8047,12100.0
2010-05-10 13:05:00,13.17,13.18,13.09,13.13,20800.0,12.8047,12.8144,12.7269,12.7658,20800.0
2010-05-10 13:10:00,13.13,13.14,13.08,13.08,7600.0,12.7658,12.7755,12.7172,12.7172,7600.0
2010-05-10 13:15:00,13.09,13.09,13.05,13.09,8600.0,12.7269,12.7269,12.688,12.7269,8600.0
2010-05-10 13:20:00,13.09,13.12,13.08,13.08,6700.0,12.7269,12.7561,12.7172,12.7172,6700.0
2010-05-10 13:25:00,13.08,13.1,13.06,13.08,9200.0,12.7172,12.7366,12.6977,12.7172,9200.0
2010-05-10 13:30:00,13.08,13.17,13.08,13.17,20500.0,12.7172,12.8047,12.7172,12.8047,20500.0
2010-05-10 13:35:00,13.17,13.19,13.15,13.19,12500.0,12.8047,12.8241,12.7852,12.8241,12500.0
2010-05-10 13:40:00,13.2,13.2,13.14,13.16,13200.0,12.8338,12.8338,12.7755,12.7949,13200.0
2010-05-10 13:45:00,13.17,13.26,13.17,13.25,16500.0,12.8047,12.8922,12.8047,12.8824,16500.0
2010-05-10 13:50:00,13.23,13.26,13.22,13.25,12800.0,12.863,12.8922,12.8533,12.8824,12800.0
2010-05-10 13:55:00,13.26,13.31,13.23,13.26,21300.0,12.8922,12.9408,12.863,12.8922,21300.0
2010-05-10 14:00:00,13.25,13.29,13.2,13.29,13500.0,12.8824,12.9213,12.8338,12.9213,13500.0
2010-05-10 14:05:00,13.29,13.32,13.28,13.32,9300.0,12.9213,12.9505,12.9116,12.9505,9300.0
2010-05-10 14:10:00,13.32,13.33,13.3,13.33,12600.0,12.9505,12.9602,12.9311,12.9602,12600.0
2010-05-10 14:15:00,13.32,13.33,13.28,13.31,14500.0,12.9505,12.9602,12.9116,12.9408,14500.0
2010-05-10 14:20:00,13.31,13.38,13.31,13.38,91700.0,12.9408,13.0088,12.9408,13.0088,91700.0
2010-05-10 14:25:00,13.38,13.39,13.35,13.36,13300.0,13.0088,13.0186,12.9797,12.9894,13300.0
2010-05-10 14:30:00,13.36,13.37,13.36,13.37,14300.0,12.9894,12.9991,12.9894,12.9991,14300.0
2010-05-10 14:35:00,13.37,13.38,13.32,13.32,26700.0,12.9991,13.0088,12.9505,12.9505,26700.0
2010-05-10 14:40:00,13.31,13.38,13.29,13.37,16400.0,12.9408,13.0088,12.9213,12.9991,16400.0
2010-05-10 14:45:00,13.35,13.38,13.35,13.38,15800.0,12.9797,13.0088,12.9797,13.0088,15800.0
2010-05-10 14:50:00,13.36,13.4,13.36,13.4,16800.0,12.9894,13.0283,12.9894,13.0283,16800.0
2010-05-10 14:55:00,13.41,13.42,13.38,13.4,20900.0,13.038,13.0477,13.0088,13.0283,20900.0
2010-05-10 15:00:00,13.39,13.39,13.33,13.33,10100.0,13.0186,13.0186,12.9602,12.9602,10100.0
2010-05-10 15:05:00,13.34,13.37,13.31,13.33,14400.0,12.9699,12.9991,12.9408,12.9602,14400.0
2010-05-10 15:10:00,13.33,13.33,13.29,13.29,8200.0,12.9602,12.9602,12.9213,12.9213,8200.0
2010-05-10 15:15:00,13.29,13.32,13.27,13.31,12100.0,12.9213,12.9505,12.9019,12.9408,12100.0
2010-05-10 15:20:00,13.3,13.32,13.28,13.3,9100.0,12.9311,12.9505,12.9116,12.9311,9100.0
2010-05-10 15:25:00,13.3,13.31,13.27,13.28,15200.0,12.9311,12.9408,12.9019,12.9116,15200.0
2010-05-10 15:30:00,13.28,13.28,13.23,13.25,19900.0,12.9116,12.9116,12.863,12.8824,19900.0
2010-05-10 15:35:00,13.26,13.3,13.25,13.29,28300.0,12.8922,12.9311,12.8824,12.9213,28300.0
2010-05-10 15:40:00,13.28,13.29,13.27,13.29,16500.0,12.9116,12.9213,12.9019,12.9213,16500.0
2010-05-10 15:45:00,13.29,13.29,13.21,13.23,56700.0,12.9213,12.9213,12.8436,12.863,56700.0
2010-05-10 15:50:00,13.23,13.26,13.2,13.21,125100.0,12.863,12.8922,12.8338,12.8436,125100.0
2010-05-10 15:55:00,13.21,13.34,13.2,13.34,122900.0,12.8436,12.9699,12.8338,12.9699,122900.0
2010-05-11 09:30:00,13.1,13.1,12.93,12.93,10000.0,12.7366,12.7366,12.5713,12.5713,10000.0
2010-05-11 09:35:00,12.94,13.07,12.88,13.03,13700.0,12.581,12.7074,12.5227,12.6685,13700.0
2010-05-11 09:40:00,13.04,13.09,13.01,13.08,7400.0,12.6783,12.7269,12.6491,12.7172,7400.0
2010-05-11 09:45:00,13.07,13.14,13.04,13.06,7400.0,12.7074,12.7755,12.6783,12.6977,7400.0
2010-05-11 09:50:00,13.08,13.17,13.07,13.14,15000.0,12.7172,12.8047,12.7074,12.7755,15000.0
2010-05-11 09:55:00,13.13,13.17,13.11,13.16,13100.0,12.7658,12.8047,12.7463,12.7949,13100.0
2010-05-11 10:00:00,13.17,13.2,13.09,13.1,16300.0,12.8047,12.8338,12.7269,12.7366,16300.0
2010-05-11 10:05:00,13.09,13.1,13.06,13.09,13100.0,12.7269,12.7366,12.6977,12.7269,13100.0
2010-05-11 10:10:00,13.09,13.1,13.05,13.07,12200.0,12.7269,12.7366,12.688,12.7074,12200.0
2010-05-11 10:15:00,13.06,13.17,13.06,13.16,10300.0,12.6977,12.8047,12.6977,12.7949,10300.0
2010-05-11 10:20:00,13.16,13.22,13.15,13.18,12200.0,12.7949,12.8533,12.7852,12.8144,12200.0
2010-05-11 10:25:00,13.19,13.22,13.16,13.2,8500.0,12.8241,12.8533,12.7949,12.8338,8500.0
2010-05-11 10:30:00,13.2,13.25,13.2,13.25,8500.0,12.8338,12.8824,12.8338,12.8824,8500.0
2010-05-11 10:35:00,13.25,13.29,13.23,13.29,12900.0,12.8824,12.9213,12.863,12.9213,12900.0
2010-05-11 10:40:00,13.3,13.31,13.25,13.27,10800.0,12.9311,12.9408,12.8824,12.9019,10800.0
2010-05-11 10:45:00,13.26,13.33,13.24,13.31,125700.0,12.8922,12.9602,12.8727,12.9408,125700.0
2010-05-11 10:50:00,13.29,13.29,13.21,13.23,13700.0,12.9213,12.9213,12.8436,12.863,13700.0
2010-05-11 10:55:00,13.23,13.27,13.23,13.25,5800.0,12.863,12.9019,12.863,12.8824,5800.0
2010-05-11 11:00:00,13.26,13.32,13.24,13.32,14000.0,12.8922,12.9505,12.8727,12.9505,14000.0
2010-05-11 11:05:00,13.35,13.36,13.3,13.33,16700.0,12.9797,12.9894,12.9311,12.9602,16700.0
2010-05-11 11:10:00,13.33,13.37,13.32,13.36,34600.0,12.9602,12.9991,12.9505,12.9894,34600.0
2010-05-11 11:15:00,13.36,13.39,13.3,13.35,15700.0,12.9894,13.0186,12.9311,12.9797,15700.0
2010-05-11 11:20:00,13.35,13.38,13.34,13.35,391200.0,12.9797,13.0088,12.9699,12.9797,391200.0
2010-05-11 11:25:00,13.34,13.42,13.34,13.39,12100.0,12.9699,13.0477,12.9699,13.0186,12100.0
2010-05-11 11:30:00,13.39,13.48,13.28,13.48,18200.0,13.0186,13.1061,12.9116,13.1061,18200.0
2010-05-11 11:35:00,13.5,13.56,13.49,13.5,14600.0,13.1255,13.1838,13.1158,13.1255,14600.0
2010-05-11 11:40:00,13.51,13.55,13.5,13.55,3800.0,13.1352,13.1741,13.1255,13.1741,3800.0
2010-05-11 11:45:00,13.54,13.54,13.47,13.48,5800.0,13.1644,13.1644,13.0963,13.1061,5800.0
2010-05-11 11:50:00,13.49,13.56,13.48,13.56,5600.0,13.1158,13.1838,13.1061,13.1838,5600.0
2010-05-11 11:55:00,13.55,13.63,13.51,13.6,21000.0,13.1741,13.2519,13.1352,13.2227,21000.0
2010-05-11 12:00:00,13.61,13.71,13.61,13.69,10500.0,13.2325,13.3297,13.2325,13.3102,10500.0
2010-05-11 12:05:00,13.7,13.77,13.69,13.73,14100.0,13.32,13.388,13.3102,13.3491,14100.0
2010-05-11 12:10:00,13.74,13.77,13.73,13.74,8000.0,13.3589,13.388,13.3491,13.3589,8000.0
2010-05-11 12:15:00,13.74,13.77,13.71,13.72,15200.0,13.3589,13.388,13.3297,13.3394,15200.0
2010-05-11 12:20:00,13.72,13.72,13.65,13.66,10700.0,13.3394,13.3394,13.2713,13.2811,10700.0
2010-05-11 12:25:00,13.63,13.69,13.63,13.69,5700.0,13.2519,13.3102,13.2519,13.3102,5700.0
2010-05-11 12:30:00,13.66,13.69,13.66,13.67,5700.0,13.2811,13.3102,13.2811,13.2908,5700.0
2010-05-11 12:35:00,13.69,13.71,13.66,13.69,7200.0,13.3102,13.3297,13.2811,13.3102,7200.0
2010-05-11 12:40:00,13.69,13.76,13.67,13.74,12400.0,13.3102,13.3783,13.2908,13.3589,12400.0
2010-05-11 12:45:00,13.75,13.77,13.73,13.76,13000.0,13.3686,13.388,13.3491,13.3783,13000.0
2010-05-11 12:50:00,13.76,13.78,13.75,13.78,9800.0,13.3783,13.3977,13.3686,13.3977,9800.0
2010-05-11 12:55:00,13.79,13.82,13.77,13.82,10400.0,13.4075,13.4366,13.388,13.4366,10400.0
2010-05-11 13:00:00,13.82,13.82,13.81,13.81,5100.0,13.4366,13.4366,13.4269,13.4269,5100.0
2010-05-11 13:05:00,13.81,13.84,13.8,13.84,6600.0,13.4269,13.4561,13.4172,13.4561,6600.0
2010-05-11 13:10:00,13.82,13.84,13.8,13.81,7100.0,13.4366,13.4561,13.4172,13.4269,7100.0
2010-05-11 13:15:00,13.82,13.85,13.77,13.77,10300.0,13.4366,13.4658,13.388,13.388,10300.0
2010-05-11 13:20:00,13.77,13.78,13.75,13.77,7900.0,13.388,13.3977,13.3686,13.388,7900.0
2010-05-11 13:25:00,13.76,13.78,13.73,13.78,21600.0,13.3783,13.3977,13.3491,13.3977,21600.0
2010-05-11 13:30:00,13.76,13.8,13.75,13.77,19900.0,13.3783,13.4172,13.3686,13.388,19900.0
2010-05-11 13:35:00,13.77,13.77,13.73,13.73,13000.0,13.388,13.388,13.3491,13.3491,13000.0
2010-05-11 13:40:00,13.73,13.75,13.71,13.73,14400.0,13.3491,13.3686,13.3297,13.3491,14400.0
2010-05-11 13:45:00,13.73,13.78,13.72,13.78,16100.0,13.3491,13.3977,13.3394,13.3977,16100.0
2010-05-11 13:50:00,13.77,13.83,13.77,13.82,9400.0,13.388,13.4464,13.388,13.4366,9400.0
2010-05-11 13:55:00,13.82,13.85,13.82,13.84,7700.0,13.4366,13.4658,13.4366,13.4561,7700.0
2010-05-11 14:00:00,13.84,13.87,13.82,13.87,7000.0,13.4561,13.4852,13.4366,13.4852,7000.0
2010-05-11 14:05:00,13.87,13.9,13.85,13.86,12000.0,13.4852,13.5144,13.4658,13.4755,12000.0
2010-05-11 14:10:00,13.85,13.89,13.83,13.86,16900.0,13.4658,13.5047,13.4464,13.4755,16900.0
2010-05-11 14:15:00,13.88,13.88,13.76,13.8,10300.0,13.495,13.495,13.3783,13.4172,10300.0
2010-05-11 14:20:00,13.81,13.84,13.77,13.8,31800.0,13.4269,13.4561,13.388,13.4172,31800.0
2010-05-11 14:25:00,13.8,13.8,13.71,13.72,11100.0,13.4172,13.4172,13.3297,13.3394,11100.0
2010-05-11 14:30:00,13.72,13.72,13.65,13.66,12000.0,13.3394,13.3394,13.2713,13.2811,12000.0
2010-05-11 14:35:00,13.65,13.66,13.61,13.66,9900.0,13.2713,13.2811,13.2325,13.2811,9900.0
2010-05-11 14:40:00,13.65,13.65,13.56,13.62,13200.0,13.2713,13.2713,13.1838,13.2422,13200.0
2010-05-11 14:45:00,13.61,13.63,13.6,13.62,3600.0,13.2325,13.2519,13.2227,13.2422,3600.0
2010-05-11 14:50:00,13.61,13.64,13.6,13.63,7700.0,13.2325,13.2616,13.2227,13.2519,7700.0
2010-05-11 14:55:00,13.6,13.6,13.55,13.56,9700.0,13.2227,13.2227,13.1741,13.1838,9700.0
2010-05-11 15:00:00,13.55,13.56,13.47,13.5,41800.0,13.1741,13.1838,13.0963,13.1255,41800.0
2010-05-11 15:05:00,13.49,13.5,13.48,13.49,30700.0,13.1158,13.1255,13.1061,13.1158,30700.0
2010-05-11 15:10:00,13.49,13.5,13.47,13.48,36500.0,13.1158,13.1255,13.0963,13.1061,36500.0
2010-05-11 15:15:00,13.48,13.5,13.41,13.45,37400.0,13.1061,13.1255,13.038,13.0769,37400.0
2010-05-11 15:20:00,13.44,13.47,13.41,13.45,11200.0,13.0672,13.0963,13.038,13.0769,11200.0
2010-05-11 15:25:00,13.45,13.47,13.43,13.47,14400.0,13.0769,13.0963,13.0575,13.0963,14400.0
2010-05-11 15:30:00,13.47,13.48,13.43,13.43,39100.0,13.0963,13.1061,13.0575,13.0575,39100.0
2010-05-11 15:35:00,13.43,13.51,13.42,13.5,51800.0,13.0575,13.1352,13.0477,13.1255,51800.0
2010-05-11 15:40:00,13.5,13.51,13.42,13.44,29800.0,13.1255,13.1352,13.0477,13.0672,29800.0
2010-05-11 15:45:00,13.44,13.51,13.44,13.5,36100.0,13.0672,13.1352,13.0672,13.1255,36100.0
2010-05-11 15:50:00,13.5,13.51,13.44,13.49,52700.0,13.1255,13.1352,13.0672,13.1158,52700.0
2010-05-11 15:55:00,13.49,13.49,13.41,13.45,54900.0,13.1158,13.1158,13.038,13.0769,54900.0
2010-05-12 09:30:00,13.51,13.93,13.51,13.93,20300.0,13.1352,13.5436,13.1352,13.5436,20300.0
2010-05-12 09:35:00,13.89,14.0,13.87,14.0,22700.0,13.5047,13.6116,13.4852,13.6116,22700.0
2010-05-12 09:40:00,13.95,14.0,13.92,13.95,33500.0,13.563,13.6116,13.5339,13.563,33500.0
2010-05-12 09:45:00,13.95,14.0,13.92,13.96,18600.0,13.563,13.6116,13.5339,13.5728,18600.0
2010-05-12 09:50:00,13.96,13.96,13.88,13.89,13800.0,13.5728,13.5728,13.495,13.5047,13800.0
2010-05-12 09:55:00,13.89,14.13,13.89,14.13,28200.0,13.5047,13.738,13.5047,13.738,28200.0
2010-05-12 10:00:00,14.14,14.15,14.05,14.08,27200.0,13.7478,13.7575,13.6603,13.6894,27200.0
2010-05-12 10:05:00,14.07,14.17,14.07,14.15,27600.0,13.6797,13.7769,13.6797,13.7575,27600.0
2010-05-12 10:10:00,14.15,14.24,14.15,14.24,20400.0,13.7575,13.845,13.7575,13.845,20400.0
2010-05-12 10:15:00,14.24,14.27,14.18,14.21,19200.0,13.845,13.8742,13.7866,13.8158,19200.0
2010-05-12 10:20:00,14.22,14.28,14.2,14.22,27700.0,13.8255,13.8839,13.8061,13.8255,27700.0
2010-05-12 10:25:00,14.23,14.28,14.21,14.27,4800.0,13.8353,13.8839,13.8158,13.8742,4800.0
2010-05-12 10:30:00,14.28,14.29,14.21,14.22,10900.0,13.8839,13.8936,13.8158,13.8255,10900.0
2010-05-12 10:35:00,14.21,14.22,14.13,14.15,6700.0,13.8158,13.8255,13.738,13.7575,6700.0
2010-05-12 10:40:00,14.15,14.17,14.13,14.17,3200.0,13.7575,13.7769,13.738,13.7769,3200.0
2010-05-12 10:45:00,14.17,14.19,14.15,14.17,9600.0,13.7769,13.7964,13.7575,13.7769,9600.0
2010-05-12 10:50:00,14.15,14.16,14.08,14.08,7500.0,13.7575,13.7672,13.6894,13.6894,7500.0
2010-05-12 10:55:00,14.08,14.14,14.07,14.09,6800.0,13.6894,13.7478,13.6797,13.6991,6800.0
2010-05-12 11:00:00,14.08,14.16,14.08,14.11,10500.0,13.6894,13.7672,13.6894,13.7186,10500.0
2010-05-12 11:05:00,14.1,14.12,14.06,14.06,3000.0,13.7089,13.7283,13.67,13.67,3000.0
2010-05-12 11:10:00,14.06,14.06,14.0,14.01,5400.0,13.67,13.67,13.6116,13.6214,5400.0
2010-05-12 11:15:00,14.01,14.02,13.96,13.98,13000.0,13.6214,13.6311,13.5728,13.5922,13000.0
2010-05-12 11:20:00,13.99,14.0,13.94,13.94,12900.0,13.6019,13.6116,13.5533,13.5533,12900.0
2010-05-12 11:25:00,13.95,13.99,13.94,13.96,10600.0,13.563,13.6019,13.5533,13.5728,10600.0
2010-05-12 11:30:00,13.96,14.0,13.96,14.0,17700.0,13.5728,13.6116,13.5728,13.6116,17700.0
2010-05-12 11:35:00,14.0,14.03,13.99,14.02,8700.0,13.6116,13.6408,13.6019,13.6311,8700.0
2010-05-12 11:40:00,14.03,14.05,13.97,14.01,13500.0,13.6408,13.6603,13.5825,13.6214,13500.0
2010-05-12 11:45:00,14.02,14.04,13.96,13.97,8400.0,13.6311,13.6505,13.5728,13.5825,8400.0
2010-05-12 11:50:00,13.98,14.04,13.98,14.0,13400.0,13.5922,13.6505,13.5922,13.6116,13400.0
2010-05-12 11:55:00,14.01,14.04,14.01,14.04,19200.0,13.6214,13.6505,13.6214,13.6505,19200.0
2010-05-12 12:00:00,14.06,14.06,14.0,14.0,12300.0,13.67,13.67,13.6116,13.6116,12300.0
2010-05-12 12:05:00,14.0,14.01,13.99,13.99,27300.0,13.6116,13.6214,13.6019,13.6019,27300.0
2010-05-12 12:10:00,14.0,14.03,13.96,13.98,60600.0,13.6116,13.6408,13.5728,13.5922,60600.0
2010-05-12 12:15:00,14.0,14.01,13.97,13.99,10200.0,13.6116,13.6214,13.5825,13.6019,10200.0
2010-05-12 12:20:00,14.0,14.01,13.96,13.96,23500.0,13.6116,13.6214,13.5728,13.5728,23500.0
2010-05-12 12:25:00,13.96,13.98,13.94,13.98,8100.0,13.5728,13.5922,13.5533,13.5922,8100.0
2010-05-12 12:30:00,13.98,14.0,13.95,13.95,3800.0,13.5922,13.6116,13.563,13.563,3800.0
2010-05-12 12:35:00,13.96,13.98,13.93,13.96,9500.0,13.5728,13.5922,13.5436,13.5728,9500.0
2010-05-12 12:40:00,13.97,13.97,13.94,13.97,8700.0,13.5825,13.5825,13.5533,13.5825,8700.0
2010-05-12 12:45:00,13.96,13.98,13.95,13.98,10200.0,13.5728,13.5922,13.563,13.5922,10200.0
2010-05-12 12:50:00,13.99,14.01,13.98,13.99,32900.0,13.6019,13.6214,13.5922,13.6019,32900.0
2010-05-12 12:55:00,14.0,14.04,14.0,14.04,13700.0,13.6116,13.6505,13.6116,13.6505,13700.0
2010-05-12 13:00:00,14.04,14.05,14.01,14.01,10600.0,13.6505,13.6603,13.6214,13.6214,10600.0
2010-05-12 13:05:00,14.02,14.07,14.02,14.07,5800.0,13.6311,13.6797,13.6311,13.6797,5800.0
2010-05-12 13:10:00,14.07,14.11,14.06,14.11,3400.0,13.6797,13.7186,13.67,13.7186,3400.0
2010-05-12 13:15:00,14.12,14.15,14.08,14.08,13000.0,13.7283,13.7575,13.6894,13.6894,13000.0
2010-05-12 13:20:00,14.08,14.09,14.06,14.06,15800.0,13.6894,13.6991,13.67,13.67,15800.0
2010-05-12 13:25:00,14.07,14.11,14.06,14.11,12300.0,13.6797,13.7186,13.67,13.7186,12300.0
2010-05-12 13:30:00,14.1,14.12,14.07,14.08,9900.0,13.7089,13.7283,13.6797,13.6894,9900.0
2010-05-12 13:35:00,14.07,14.07,14.03,14.04,7700.0,13.6797,13.6797,13.6408,13.6505,7700.0
2010-05-12 13:40:00,14.04,14.06,14.03,14.06,4600.0,13.6505,13.67,13.6408,13.67,4600.0
2010-05-12 13:45:00,14.06,14.11,14.06,14.11,13500.0,13.67,13.7186,13.67,13.7186,13500.0
2010-05-12 13:50:00,14.1,14.11,14.07,14.08,10300.0,13.7089,13.7186,13.6797,13.6894,10300.0
2010-05-12 13:55:00,14.1,14.11,14.08,14.1,8200.0,13.7089,13.7186,13.6894,13.7089,8200.0
2010-05-12 14:00:00,14.1,14.13,14.09,14.1,13600.0,13.7089,13.738,13.6991,13.7089,13600.0
2010-05-12 14:05:00,14.1,14.12,14.06,14.07,17000.0,13.7089,13.7283,13.67,13.6797,17000.0
2010-05-12 14:10:00,14.08,14.1,14.07,14.07,15500.0,13.6894,13.7089,13.6797,13.6797,15500.0
2010-05-12 14:15:00,14.07,14.12,14.07,14.1,17100.0,13.6797,13.7283,13.6797,13.7089,17100.0
2010-05-12 14:20:00,14.1,14.12,14.07,14.11,25100.0,13.7089,13.7283,13.6797,13.7186,25100.0
2010-05-12 14:25:00,14.11,14.12,14.1,14.12,6200.0,13.7186,13.7283,13.7089,13.7283,6200.0
2010-05-12 14:30:00,14.12,14.19,14.12,14.18,29600.0,13.7283,13.7964,13.7283,13.7866,29600.0
2010-05-12 14:35:00,14.18,14.19,14.17,14.18,28500.0,13.7866,13.7964,13.7769,13.7866,28500.0
2010-05-12 14:40:00,14.18,14.19,14.17,14.18,8700.0,13.7866,13.7964,13.7769,13.7866,8700.0
2010-05-12 14:45:00,14.18,14.2,14.16,14.17,18300.0,13.7866,13.8061,13.7672,13.7769,18300.0
2010-05-12 14:50:00,14.17,14.19,14.16,14.18,9500.0,13.7769,13.7964,13.7672,13.7866,9500.0
2010-05-12 14:55:00,14.18,14.19,14.18,14.18,10800.0,13.7866,13.7964,13.7866,13.7866,10800.0
2010-05-12 15:00:00,14.19,14.2,14.17,14.19,20000.0,13.7964,13.8061,13.7769,13.7964,20000.0
2010-05-12 15:05:00,14.18,14.19,14.18,14.18,18000.0,13.7866,13.7964,13.7866,13.7866,18000.0
2010-05-12 15:10:00,14.18,14.18,14.15,14.17,22500.0,13.7866,13.7866,13.7575,13.7769,22500.0
2010-05-12 15:15:00,14.17,14.18,14.15,14.16,17600.0,13.7769,13.7866,13.7575,13.7672,17600.0
2010-05-12 15:20:00,14.16,14.16,14.13,14.13,10500.0,13.7672,13.7672,13.738,13.738,10500.0
2010-05-12 15:25:00,14.13,14.14,14.1,14.1,29800.0,13.738,13.7478,13.7089,13.7089,29800.0
2010-05-12 15:30:00,14.09,14.1,14.04,14.07,48500.0,13.6991,13.7089,13.6505,13.6797,48500.0
2010-05-12 15:35:00,14.08,14.08,13.98,14.04,58000.0,13.6894,13.6894,13.5922,13.6505,58000.0
2010-05-12 15:40:00,14.03,14.03,13.96,14.0,43600.0,13.6408,13.6408,13.5728,13.6116,43600.0
2010-05-12 15:45:00,14.0,14.03,13.97,14.01,42100.0,13.6116,13.6408,13.5825,13.6214,42100.0
2010-05-12 15:50:00,14.01,14.02,13.97,14.01,619500.0,13.6214,13.6311,13.5825,13.6214,619500.0
2010-05-12 15:55:00,14.01,14.01,13.99,14.0,63500.0,13.6214,13.6214,13.6019,13.6116,63500.0
2010-05-13 09:30:00,14.01,14.01,13.91,13.94,10700.0,13.6214,13.6214,13.5241,13.5533,10700.0
2010-05-13 09:35:00,13.93,14.01,13.92,14.01,9500.0,13.5436,13.6214,13.5339,13.6214,9500.0
2010-05-13 09:40:00,13.99,14.09,13.99,14.09,7600.0,13.6019,13.6991,13.6019,13.6991,7600.0
2010-05-13 09:45:00,14.09,14.13,14.05,14.13,8300.0,13.6991,13.738,13.6603,13.738,8300.0
2010-05-13 09:50:00,14.14,14.19,14.11,14.16,3800.0,13.7478,13.7964,13.7186,13.7672,3800.0
2010-05-13 09:55:00,14.16,14.17,14.11,14.12,7200.0,13.7672,13.7769,13.7186,13.7283,7200.0
2010-05-13 10:00:00,14.1,14.14,14.1,14.14,4400.0,13.7089,13.7478,13.7089,13.7478,4400.0
2010-05-13 10:05:00,14.13,14.13,14.04,14.09,3500.0,13.738,13.738,13.6505,13.6991,3500.0
2010-05-13 10:10:00,14.1,14.14,14.05,14.14,11700.0,13.7089,13.7478,13.6603,13.7478,11700.0
2010-05-13 10:15:00,14.15,14.27,14.15,14.27,18000.0,13.7575,13.8742,13.7575,13.8742,18000.0
2010-05-13 10:20:00,14.27,14.34,14.26,14.33,16000.0,13.8742,13.9422,13.8644,13.9325,16000.0
2010-05-13 10:25:00,14.33,14.36,14.29,14.34,6800.0,13.9325,13.9617,13.8936,13.9422,6800.0
2010-05-13 10:30:00,14.31,14.4,14.31,14.35,12300.0,13.913,14.0005,13.913,13.9519,12300.0
2010-05-13 10:35:00,14.35,14.35,14.3,14.32,2800.0,13.9519,13.9519,13.9033,13.9228,2800.0
2010-05-13 10:40:00,14.32,14.37,14.31,14.36,6000.0,13.9228,13.9714,13.913,13.9617,6000.0
2010-05-13 10:45:00,14.38,14.38,14.32,14.37,20500.0,13.9811,13.9811,13.9228,13.9714,20500.0
2010-05-13 10:50:00,14.37,14.41,14.36,14.37,322200.0,13.9714,14.0103,13.9617,13.9714,322200.0
2010-05-13 10:55:00,14.36,14.38,14.29,14.3,5400.0,13.9617,13.9811,13.8936,13.9033,5400.0
2010-05-13 11:00:00,14.29,14.29,14.18,14.24,27300.0,13.8936,13.8936,13.7866,13.845,27300.0
2010-05-13 11:05:00,14.24,14.37,14.24,14.33,18300.0,13.845,13.9714,13.845,13.9325,18300.0
2010-05-13 11:10:00,14.33,14.35,14.32,14.34,5800.0,13.9325,13.9519,13.9228,13.9422,5800.0
2010-05-13 11:15:00,14.35,14.37,14.32,14.36,308500.0,13.9519,13.9714,13.9228,13.9617,308500.0
2010-05-13 11:20:00,14.36,14.45,14.36,14.45,21600.0,13.9617,14.0492,13.9617,14.0492,21600.0
2010-05-13 11:25:00,14.45,14.46,14.41,14.41,4400.0,14.0492,14.0589,14.0103,14.0103,4400.0
2010-05-13 11:30:00,14.41,14.43,14.36,14.4,8700.0,14.0103,14.0297,13.9617,14.0005,8700.0
2010-05-13 11:35:00,14.41,14.44,14.39,14.44,5800.0,14.0103,14.0394,13.9908,14.0394,5800.0
2010-05-13 11:40:00,14.41,14.45,14.41,14.44,4400.0,14.0103,14.0492,14.0103,14.0394,4400.0
2010-05-13 11:45:00,14.42,14.44,14.42,14.44,2000.0,14.02,14.0394,14.02,14.0394,2000.0
2010-05-13 11:50:00,14.43,14.45,14.34,14.36,10400.0,14.0297,14.0492,13.9422,13.9617,10400.0
2010-05-13 11:55:00,14.37,14.42,14.36,14.41,11700.0,13.9714,14.02,13.9617,14.0103,11700.0
2010-05-13 12:00:00,14.4,14.4,14.3,14.33,23600.0,14.0005,14.0005,13.9033,13.9325,23600.0
2010-05-13 12:05:00,14.32,14.37,14.3,14.36,7700.0,13.9228,13.9714,13.9033,13.9617,7700.0
2010-05-13 12:10:00,14.36,14.41,14.36,14.4,3900.0,13.9617,14.0103,13.9617,14.0005,3900.0
2010-05-13 12:15:00,14.4,14.44,14.37,14.42,17900.0,14.0005,14.0394,13.9714,14.02,17900.0
2010-05-13 12:20:00,14.43,14.46,14.41,14.46,6400.0,14.0297,14.0589,14.0103,14.0589,6400.0
2010-05-13 12:25:00,14.46,14.46,14.43,14.43,3800.0,14.0589,14.0589,14.0297,14.0297,3800.0
2010-05-13 12:30:00,14.42,14.43,14.41,14.43,6000.0,14.02,14.0297,14.0103,14.0297,6000.0
2010-05-13 12:35:00,14.43,14.44,14.43,14.44,2700.0,14.0297,14.0394,14.0297,14.0394,2700.0
2010-05-13 12:40:00,14.44,14.46,14.44,14.45,22200.0,14.0394,14.0589,14.0394,14.0492,22200.0
2010-05-13 12:45:00,14.46,14.48,14.44,14.45,28700.0,14.0589,14.0783,14.0394,14.0492,28700.0
2010-05-13 12:50:00,14.45,14.49,14.45,14.48,10100.0,14.0492,14.088,14.0492,14.0783,10100.0
2010-05-13 12:55:00,14.47,14.49,14.45,14.48,3200.0,14.0686,14.088,14.0492,14.0783,3200.0
2010-05-13 13:00:00,14.47,14.48,14.44,14.48,7900.0,14.0686,14.0783,14.0394,14.0783,7900.0
2010-05-13 13:05:00,14.48,14.48,14.44,14.47,2100.0,14.0783,14.0783,14.0394,14.0686,2100.0
2010-05-13 13:10:00,14.46,14.5,14.44,14.5,23300.0,14.0589,14.0978,14.0394,14.0978,23300.0
2010-05-13 13:15:00,14.5,14.52,14.49,14.5,11700.0,14.0978,14.1172,14.088,14.0978,11700.0
2010-05-13 13:20:00,14.51,14.52,14.46,14.46,9900.0,14.1075,14.1172,14.0589,14.0589,9900.0
2010-05-13 13:25:00,14.47,14.49,14.46,14.49,4600.0,14.0686,14.088,14.0589,14.088,4600.0
2010-05-13 13:30:00,14.49,14.55,14.49,14.53,3400.0,14.088,14.1464,14.088,14.1269,3400.0
2010-05-13 13:35:00,14.54,14.54,14.48,14.48,8900.0,14.1367,14.1367,14.0783,14.0783,8900.0
2010-05-13 13:40:00,14.49,14.49,14.46,14.48,4900.0,14.088,14.088,14.0589,14.0783,4900.0
2010-05-13 13:45:00,14.47,14.5,14.47,14.5,3400.0,14.0686,14.0978,14.0686,14.0978,3400.0
2010-05-13 13:50:00,14.5,14.54,14.48,14.49,17200.0,14.0978,14.1367,14.0783,14.088,17200.0
2010-05-13 13:55:00,14.49,14.49,14.48,14.49,1900.0,14.088,14.088,14.0783,14.088,1900.0
2010-05-13 14:00:00,14.49,14.5,14.42,14.42,8600.0,14.088,14.0978,14.02,14.02,8600.0
2010-05-13 14:05:00,14.42,14.46,14.42,14.44,3600.0,14.02,14.0589,14.02,14.0394,3600.0
2010-05-13 14:10:00,14.44,14.46,14.44,14.46,3100.0,14.0394,14.0589,14.0394,14.0589,3100.0
2010-05-13 14:15:00,14.47,14.47,14.44,14.44,4500.0,14.0686,14.0686,14.0394,14.0394,4500.0
2010-05-13 14:20:00,14.43,14.43,14.39,14.39,6200.0,14.0297,14.0297,13.9908,13.9908,6200.0
2010-05-13 14:25:00,14.41,14.43,14.4,14.4,14300.0,14.0103,14.0297,14.0005,14.0005,14300.0
2010-05-13 14:30:00,14.4,14.41,14.39,14.41,2300.0,14.0005,14.0103,13.9908,14.0103,2300.0
2010-05-13 14:35:00,14.4,14.4,14.39,14.4,5900.0,14.0005,14.0005,13.9908,14.0005,5900.0
2010-05-13 14:40:00,14.39,14.39,14.37,14.38,5700.0,13.9908,13.9908,13.9714,13.9811,5700.0
2010-05-13 14:45:00,14.37,14.37,14.33,14.33,8300.0,13.9714,13.9714,13.9325,13.9325,8300.0
2010-05-13 14:50:00,14.33,14.34,14.29,14.33,8700.0,13.9325,13.9422,13.8936,13.9325,8700.0
2010-05-13 14:55:00,14.33,14.33,14.28,14.31,10500.0,13.9325,13.9325,13.8839,13.913,10500.0
2010-05-13 15:00:00,14.31,14.38,14.31,14.36,13700.0,13.913,13.9811,13.913,13.9617,13700.0
2010-05-13 15:05:00,14.36,14.36,14.28,14.31,10000.0,13.9617,13.9617,13.8839,13.913,10000.0
2010-05-13 15:10:00,14.31,14.31,14.22,14.23,6700.0,13.913,13.913,13.8255,13.8353,6700.0
2010-05-13 15:15:00,14.22,14.25,14.14,14.18,31600.0,13.8255,13.8547,13.7478,13.7866,31600.0
2010-05-13 15:20:00,14.18,14.22,14.16,14.22,25000.0,13.7866,13.8255,13.7672,13.8255,25000.0
2010-05-13 15:25:00,14.22,14.26,14.21,14.24,10000.0,13.8255,13.8644,13.8158,13.845,10000.0
2010-05-13 15:30:00,14.23,14.27,14.2,14.21,35300.0,13.8353,13.8742,13.8061,13.8158,35300.0
2010-05-13 15:35:00,14.21,14.23,14.14,14.15,26800.0,13.8158,13.8353,13.7478,13.7575,26800.0
2010-05-13 15:40:00,14.17,14.18,14.12,14.17,20500.0,13.7769,13.7866,13.7283,13.7769,20500.0
2010-05-13 15:45:00,14.17,14.29,14.17,14.26,30300.0,13.7769,13.8936,13.7769,13.8644,30300.0
2010-05-13 15:50:00,14.27,14.32,14.23,14.25,52500.0,13.8742,13.9228,13.8353,13.8547,52500.0
2010-05-13 15:55:00,14.25,14.25,14.17,14.17,37200.0,13.8547,13.8547,13.7769,13.7769,37200.0
2010-05-14 09:30:00,14.02,14.12,13.99,14.0,13600.0,13.6311,13.7283,13.6019,13.6116,13600.0
2010-05-14 09:35:00,14.0,14.02,13.96,14.02,14200.0,13.6116,13.6311,13.5728,13.6311,14200.0
2010-05-14 09:40:00,14.02,14.02,13.92,13.98,12100.0,13.6311,13.6311,13.5339,13.5922,12100.0
2010-05-14 09:45:00,13.95,13.99,13.94,13.96,5900.0,13.563,13.6019,13.5533,13.5728,5900.0
2010-05-14 09:50:00,13.95,13.95,13.83,13.84,26600.0,13.563,13.563,13.4464,13.4561,26600.0
2010-05-14 09:55:00,13.84,13.88,13.76,13.83,13000.0,13.4561,13.495,13.3783,13.4464,13000.0
2010-05-14 10:00:00,13.84,13.84,13.67,13.74,39600.0,13.4561,13.4561,13.2908,13.3589,39600.0
2010-05-14 10:05:00,13.74,13.76,13.67,13.74,12400.0,13.3589,13.3783,13.2908,13.3589,12400.0
2010-05-14 10:10:00,13.75,13.85,13.73,13.82,18700.0,13.3686,13.4658,13.3491,13.4366,18700.0
2010-05-14 10:15:00,13.81,13.84,13.74,13.75,26000.0,13.4269,13.4561,13.3589,13.3686,26000.0
2010-05-14 10:20:00,13.75,13.81,13.75,13.81,9500.0,13.3686,13.4269,13.3686,13.4269,9500.0
2010-05-14 10:25:00,13.83,13.84,13.71,13.77,9200.0,13.4464,13.4561,13.3297,13.388,9200.0
2010-05-14 10:30:00,13.76,13.83,13.76,13.78,25000.0,13.3783,13.4464,13.3783,13.3977,25000.0
2010-05-14 10:35:00,13.81,13.85,13.76,13.8,5800.0,13.4269,13.4658,13.3783,13.4172,5800.0
2010-05-14 10:40:00,13.81,13.84,13.77,13.77,9800.0,13.4269,13.4561,13.388,13.388,9800.0
2010-05-14 10:45:00,13.76,13.79,13.68,13.71,46900.0,13.3783,13.4075,13.3005,13.3297,46900.0
2010-05-14 10:50:00,13.7,13.7,13.66,13.69,28700.0,13.32,13.32,13.2811,13.3102,28700.0
2010-05-14 10:55:00,13.68,13.7,13.65,13.66,18500.0,13.3005,13.32,13.2713,13.2811,18500.0
2010-05-14 11:00:00,13.64,13.68,13.63,13.63,29900.0,13.2616,13.3005,13.2519,13.2519,29900.0
2010-05-14 11:05:00,13.63,13.63,13.52,13.53,15100.0,13.2519,13.2519,13.145,13.1547,15100.0
2010-05-14 11:10:00,13.53,13.55,13.48,13.55,24500.0,13.1547,13.1741,13.1061,13.1741,24500.0
2010-05-14 11:15:00,13.56,13.56,13.45,13.46,19400.0,13.1838,13.1838,13.0769,13.0866,19400.0
2010-05-14 11:20:00,13.46,13.48,13.37,13.44,16700.0,13.0866,13.1061,12.9991,13.0672,16700.0
2010-05-14 11:25:00,13.43,13.48,13.38,13.4,59400.0,13.0575,13.1061,13.0088,13.0283,59400.0
2010-05-14 11:30:00,13.39,13.43,13.36,13.41,21500.0,13.0186,13.0575,12.9894,13.038,21500.0
2010-05-14 11:35:00,13.41,13.44,13.36,13.4,48800.0,13.038,13.0672,12.9894,13.0283,48800.0
2010-05-14 11:40:00,13.39,13.44,13.37,13.44,10600.0,13.0186,13.0672,12.9991,13.0672,10600.0
2010-05-14 11:45:00,13.45,13.46,13.39,13.39,6600.0,13.0769,13.0866,13.0186,13.0186,6600.0
2010-05-14 11:50:00,13.39,13.39,13.31,13.34,11700.0,13.0186,13.0186,12.9408,12.9699,11700.0
2010-05-14 11:55:00,13.33,13.37,13.29,13.37,17100.0,12.9602,12.9991,12.9213,12.9991,17100.0
2010-05-14 12:00:00,13.37,13.4,13.34,13.35,9400.0,12.9991,13.0283,12.9699,12.9797,9400.0
2010-05-14 12:05:00,13.36,13.37,13.27,13.32,13800.0,12.9894,12.9991,12.9019,12.9505,13800.0
2010-05-14 12:10:00,13.31,13.35,13.28,13.31,7600.0,12.9408,12.9797,12.9116,12.9408,7600.0
2010-05-14 12:15:00,13.3,13.37,13.28,13.35,6200.0,12.9311,12.9991,12.9116,12.9797,6200.0
2010-05-14 12:20:00,13.35,13.39,13.32,13.39,10000.0,12.9797,13.0186,12.9505,13.0186,10000.0
2010-05-14 12:25:00,13.39,13.42,13.37,13.39,8600.0,13.0186,13.0477,12.9991,13.0186,8600.0
2010-05-14 12:30:00,13.41,13.41,13.38,13.4,3300.0,13.038,13.038,13.0088,13.0283,3300.0
2010-05-14 12:35:00,13.41,13.46,13.38,13.46,16700.0,13.038,13.0866,13.0088,13.0866,16700.0
2010-05-14 12:40:00,13.45,13.5,13.45,13.5,13800.0,13.0769,13.1255,13.0769,13.1255,13800.0
2010-05-14 12:45:00,13.5,13.5,13.44,13.44,14200.0,13.1255,13.1255,13.0672,13.0672,14200.0
2010-05-14 12:50:00,13.46,13.46,13.41,13.42,15200.0,13.0866,13.0866,13.038,13.0477,15200.0
2010-05-14 12:55:00,13.44,13.5,13.43,13.5,9000.0,13.0672,13.1255,13.0575,13.1255,9000.0
2010-05-14 13:00:00,13.51,13.53,13.51,13.51,4900.0,13.1352,13.1547,13.1352,13.1352,4900.0
2010-05-14 13:05:00,13.5,13.51,13.49,13.51,4500.0,13.1255,13.1352,13.1158,13.1352,4500.0
2010-05-14 13:10:00,13.51,13.53,13.51,13.53,1800.0,13.1352,13.1547,13.1352,13.1547,1800.0
2010-05-14 13:15:00,13.54,13.54,13.45,13.45,3500.0,13.1644,13.1644,13.0769,13.0769,3500.0
2010-05-14 13:20:00,13.45,13.5,13.45,13.5,2500.0,13.0769,13.1255,13.0769,13.1255,2500.0
2010-05-14 13:25:00,13.49,13.5,13.48,13.49,3000.0,13.1158,13.1255,13.1061,13.1158,3000.0
2010-05-14 13:30:00,13.48,13.48,13.46,13.47,3200.0,13.1061,13.1061,13.0866,13.0963,3200.0
2010-05-14 13:35:00,13.48,13.49,13.45,13.46,9300.0,13.1061,13.1158,13.0769,13.0866,9300.0
2010-05-14 13:40:00,13.46,13.47,13.44,13.47,7200.0,13.0866,13.0963,13.0672,13.0963,7200.0
2010-05-14 13:45:00,13.47,13.5,13.46,13.47,9000.0,13.0963,13.1255,13.0866,13.0963,9000.0
2010-05-14 13:50:00,13.46,13.47,13.44,13.47,5700.0,13.0866,13.0963,13.0672,13.0963,5700.0
2010-05-14 13:55:00,13.48,13.52,13.47,13.48,3400.0,13.1061,13.145,13.0963,13.1061,3400.0
2010-05-14 14:00:00,13.48,13.48,13.45,13.45,1700.0,13.1061,13.1061,13.0769,13.0769,1700.0
2010-05-14 14:05:00,13.47,13.48,13.44,13.44,14100.0,13.0963,13.1061,13.0672,13.0672,14100.0
2010-05-14 14:10:00,13.45,13.45,13.39,13.42,6200.0,13.0769,13.0769,13.0186,13.0477,6200.0
2010-05-14 14:15:00,13.4,13.4,13.34,13.4,7500.0,13.0283,13.0283,12.9699,13.0283,7500.0
2010-05-14 14:20:00,13.4,13.41,13.36,13.37,4200.0,13.0283,13.038,12.9894,12.9991,4200.0
2010-05-14 14:25:00,13.38,13.38,13.33,13.34,900.0,13.0088,13.0088,12.9602,12.9699,900.0
2010-05-14 14:30:00,13.35,13.4,13.35,13.4,5300.0,12.9797,13.0283,12.9797,13.0283,5300.0
2010-05-14 14:35:00,13.39,13.45,13.38,13.45,12300.0,13.0186,13.0769,13.0088,13.0769,12300.0
2010-05-14 14:40:00,13.46,13.47,13.42,13.44,9600.0,13.0866,13.0963,13.0477,13.0672,9600.0
2010-05-14 14:45:00,13.44,13.46,13.42,13.44,5200.0,13.0672,13.0866,13.0477,13.0672,5200.0
2010-05-14 14:50:00,13.44,13.46,13.41,13.41,3100.0,13.0672,13.0866,13.038,13.038,3100.0
2010-05-14 14:55:00,13.38,13.4,13.36,13.38,4600.0,13.0088,13.0283,12.9894,13.0088,4600.0
2010-05-14 15:00:00,13.38,13.41,13.38,13.38,7000.0,13.0088,13.038,13.0088,13.0088,7000.0
2010-05-14 15:05:00,13.38,13.4,13.35,13.4,12600.0,13.0088,13.0283,12.9797,13.0283,12600.0
2010-05-14 15:10:00,13.4,13.42,13.38,13.38,14500.0,13.0283,13.0477,13.0088,13.0088,14500.0
2010-05-14 15:15:00,13.38,13.38,13.35,13.36,9300.0,13.0088,13.0088,12.9797,12.9894,9300.0
2010-05-14 15:20:00,13.36,13.37,13.29,13.31,18900.0,12.9894,12.9991,12.9213,12.9408,18900.0
2010-05-14 15:25:00,13.31,13.34,13.3,13.33,9400.0,12.9408,12.9699,12.9311,12.9602,9400.0
2010-05-14 15:30:00,13.35,13.37,13.35,13.36,25100.0,12.9797,12.9991,12.9797,12.9894,25100.0
2010-05-14 15:35:00,13.36,13.4,13.35,13.39,101800.0,12.9894,13.0283,12.9797,13.0186,101800.0
2010-05-14 15:40:00,13.4,13.57,13.4,13.55,83800.0,13.0283,13.1936,13.0283,13.1741,83800.0
2010-05-14 15:45:00,13.54,13.54,13.47,13.51,67000.0,13.1644,13.1644,13.0963,13.1352,67000.0
2010-05-14 15:50:00,13.51,13.63,13.5,13.59,128600.0,13.1352,13.2519,13.1255,13.213,128600.0
2010-05-14 15:55:00,13.6,13.63,13.56,13.57,136000.0,13.2227,13.2519,13.1838,13.1936,136000.0
2010-05-17 09:30:00,13.66,13.92,13.66,13.68,22600.0,13.2811,13.5339,13.2811,13.3005,22600.0
2010-05-17 09:35:00,13.68,13.85,13.68,13.85,6100.0,13.3005,13.4658,13.3005,13.4658,6100.0
2010-05-17 09:40:00,13.85,13.85,13.63,13.63,12700.0,13.4658,13.4658,13.2519,13.2519,12700.0
2010-05-17 09:45:00,13.63,13.64,13.52,13.57,6000.0,13.2519,13.2616,13.145,13.1936,6000.0
2010-05-17 09:50:00,13.6,13.68,13.56,13.58,4800.0,13.2227,13.3005,13.1838,13.2033,4800.0
2010-05-17 09:55:00,13.57,13.57,13.46,13.5,5500.0,13.1936,13.1936,13.0866,13.1255,5500.0
2010-05-17 10:00:00,13.51,13.55,13.46,13.52,8400.0,13.1352,13.1741,13.0866,13.145,8400.0
2010-05-17 10:05:00,13.51,13.57,13.49,13.54,3700.0,13.1352,13.1936,13.1158,13.1644,3700.0
2010-05-17 10:10:00,13.52,13.52,13.44,13.46,49200.0,13.145,13.145,13.0672,13.0866,49200.0
2010-05-17 10:15:00,13.48,13.54,13.47,13.49,17100.0,13.1061,13.1644,13.0963,13.1158,17100.0
2010-05-17 10:20:00,13.48,13.49,13.43,13.47,29200.0,13.1061,13.1158,13.0575,13.0963,29200.0
2010-05-17 10:25:00,13.47,13.52,13.47,13.52,3000.0,13.0963,13.145,13.0963,13.145,3000.0
2010-05-17 10:30:00,13.52,13.52,13.49,13.51,4800.0,13.145,13.145,13.1158,13.1352,4800.0
2010-05-17 10:35:00,13.51,13.54,13.5,13.51,9700.0,13.1352,13.1644,13.1255,13.1352,9700.0
2010-05-17 10:40:00,13.5,13.51,13.44,13.46,8900.0,13.1255,13.1352,13.0672,13.0866,8900.0
2010-05-17 10:45:00,13.46,13.5,13.45,13.5,1800.0,13.0866,13.1255,13.0769,13.1255,1800.0
2010-05-17 10:50:00,13.5,13.53,13.48,13.5,6300.0,13.1255,13.1547,13.1061,13.1255,6300.0
2010-05-17 10:55:00,13.5,13.5,13.43,13.44,5300.0,13.1255,13.1255,13.0575,13.0672,5300.0
2010-05-17 11:00:00,13.46,13.46,13.35,13.35,12200.0,13.0866,13.0866,12.9797,12.9797,12200.0
2010-05-17 11:05:00,13.36,13.37,13.33,13.36,9700.0,12.9894,12.9991,12.9602,12.9894,9700.0
2010-05-17 11:10:00,13.36,13.36,13.32,13.32,7700.0,12.9894,12.9894,12.9505,12.9505,7700.0
2010-05-17 11:15:00,13.32,13.33,13.28,13.28,6100.0,12.9505,12.9602,12.9116,12.9116,6100.0
2010-05-17 11:20:00,13.27,13.34,13.27,13.31,13900.0,12.9019,12.9699,12.9019,12.9408,13900.0
2010-05-17 11:25:00,13.31,13.32,13.22,13.32,8100.0,12.9408,12.9505,12.8533,12.9505,8100.0
2010-05-17 11:30:00,13.33,13.37,13.31,13.37,6600.0,12.9602,12.9991,12.9408,12.9991,6600.0
2010-05-17 11:35:00,13.36,13.43,13.36,13.43,4500.0,12.9894,13.0575,12.9894,13.0575,4500.0
2010-05-17 11:40:00,13.41,13.43,13.39,13.4,4500.0,13.038,13.0575,13.0186,13.0283,4500.0
2010-05-17 11:45:00,13.4,13.4,13.32,13.35,5900.0,13.0283,13.0283,12.9505,12.9797,5900.0
2010-05-17 11:50:00,13.33,13.33,13.25,13.28,5900.0,12.9602,12.9602,12.8824,12.9116,5900.0
2010-05-17 11:55:00,13.27,13.3,13.21,13.21,7000.0,12.9019,12.9311,12.8436,12.8436,7000.0
2010-05-17 12:00:00,13.2,13.2,13.01,13.01,51200.0,12.8338,12.8338,12.6491,12.6491,51200.0
2010-05-17 12:05:00,13.03,13.03,12.92,12.92,15200.0,12.6685,12.6685,12.5616,12.5616,15200.0
2010-05-17 12:10:00,12.93,13.03,12.92,13.01,17500.0,12.5713,12.6685,12.5616,12.6491,17500.0
2010-05-17 12:15:00,13.0,13.01,12.95,12.95,32400.0,12.6394,12.6491,12.5908,12.5908,32400.0
2010-05-17 12:20:00,12.96,13.01,12.96,12.98,7300.0,12.6005,12.6491,12.6005,12.6199,7300.0
2010-05-17 12:25:00,12.98,13.03,12.97,13.0,9700.0,12.6199,12.6685,12.6102,12.6394,9700.0
2010-05-17 12:30:00,12.99,13.1,12.99,13.1,10000.0,12.6297,12.7366,12.6297,12.7366,10000.0
2010-05-17 12:35:00,13.08,13.09,13.02,13.03,11700.0,12.7172,12.7269,12.6588,12.6685,11700.0
2010-05-17 12:40:00,13.03,13.08,13.03,13.04,4500.0,12.6685,12.7172,12.6685,12.6783,4500.0
2010-05-17 12:45:00,13.04,13.07,13.04,13.07,1700.0,12.6783,12.7074,12.6783,12.7074,1700.0
2010-05-17 12:50:00,13.08,13.08,13.04,13.04,9100.0,12.7172,12.7172,12.6783,12.6783,9100.0
2010-05-17 12:55:00,13.03,13.07,13.03,13.06,3900.0,12.6685,12.7074,12.6685,12.6977,3900.0
2010-05-17 13:00:00,13.06,13.09,13.02,13.06,9100.0,12.6977,12.7269,12.6588,12.6977,9100.0
2010-05-17 13:05:00,13.07,13.09,13.03,13.05,12600.0,12.7074,12.7269,12.6685,12.688,12600.0
2010-05-17 13:10:00,13.06,13.09,13.05,13.07,4200.0,12.6977,12.7269,12.688,12.7074,4200.0
2010-05-17 13:15:00,13.07,13.15,13.07,13.13,48300.0,12.7074,12.7852,12.7074,12.7658,48300.0
2010-05-17 13:20:00,13.13,13.13,13.05,13.07,17400.0,12.7658,12.7658,12.688,12.7074,17400.0
2010-05-17 13:25:00,13.07,13.1,13.05,13.07,6200.0,12.7074,12.7366,12.688,12.7074,6200.0
2010-05-17 13:30:00,13.05,13.11,13.05,13.09,7400.0,12.688,12.7463,12.688,12.7269,7400.0
2010-05-17 13:35:00,13.09,13.11,13.01,13.03,19700.0,12.7269,12.7463,12.6491,12.6685,19700.0
2010-05-17 13:40:00,13.02,13.05,13.0,13.0,7900.0,12.6588,12.688,12.6394,12.6394,7900.0
2010-05-17 13:45:00,13.02,13.03,12.98,13.03,6400.0,12.6588,12.6685,12.6199,12.6685,6400.0
2010-05-17 13:50:00,13.03,13.05,13.0,13.05,6200.0,12.6685,12.688,12.6394,12.688,6200.0
2010-05-17 13:55:00,13.05,13.11,13.05,13.1,20500.0,12.688,12.7463,12.688,12.7366,20500.0
2010-05-17 14:00:00,13.1,13.19,13.09,13.16,21300.0,12.7366,12.8241,12.7269,12.7949,21300.0
2010-05-17 14:05:00,13.16,13.16,13.11,13.14,8900.0,12.7949,12.7949,12.7463,12.7755,8900.0
2010-05-17 14:10:00,13.15,13.17,13.13,13.17,5000.0,12.7852,12.8047,12.7658,12.8047,5000.0
2010-05-17 14:15:00,13.18,13.2,13.13,13.17,6100.0,12.8144,12.8338,12.7658,12.8047,6100.0
2010-05-17 14:20:00,13.17,13.17,13.13,13.15,3100.0,12.8047,12.8047,12.7658,12.7852,3100.0
2010-05-17 14:25:00,13.13,13.16,13.11,13.16,4300.0,12.7658,12.7949,12.7463,12.7949,4300.0
2010-05-17 14:30:00,13.15,13.18,13.1,13.1,18700.0,12.7852,12.8144,12.7366,12.7366,18700.0
2010-05-17 14:35:00,13.1,13.19,13.1,13.19,11500.0,12.7366,12.8241,12.7366,12.8241,11500.0
2010-05-17 14:40:00,13.19,13.24,13.19,13.22,5200.0,12.8241,12.8727,12.8241,12.8533,5200.0
2010-05-17 14:45:00,13.22,13.27,13.22,13.27,6800.0,12.8533,12.9019,12.8533,12.9019,6800.0
2010-05-17 14:50:00,13.27,13.3,13.27,13.29,4500.0,12.9019,12.9311,12.9019,12.9213,4500.0
2010-05-17 14:55:00,13.27,13.36,13.27,13.36,6100.0,12.9019,12.9894,12.9019,12.9894,6100.0
2010-05-17 15:00:00,13.36,13.46,13.34,13.4,8500.0,12.9894,13.0866,12.9699,13.0283,8500.0
2010-05-17 15:05:00,13.39,13.4,13.32,13.34,10200.0,13.0186,13.0283,12.9505,12.9699,10200.0
2010-05-17 15:10:00,13.34,13.42,13.33,13.33,22500.0,12.9699,13.0477,12.9602,12.9602,22500.0
2010-05-17 15:15:00,13.34,13.34,13.28,13.29,26500.0,12.9699,12.9699,12.9116,12.9213,26500.0
2010-05-17 15:20:00,13.29,13.3,13.2,13.25,31200.0,12.9213,12.9311,12.8338,12.8824,31200.0
2010-05-17 15:25:00,13.25,13.28,13.23,13.26,18200.0,12.8824,12.9116,12.863,12.8922,18200.0
2010-05-17 15:30:00,13.26,13.28,13.25,13.26,28300.0,12.8922,12.9116,12.8824,12.8922,28300.0
2010-05-17 15:35:00,13.28,13.34,13.26,13.34,49300.0,12.9116,12.9699,12.8922,12.9699,49300.0
2010-05-17 15:40:00,13.34,13.4,13.34,13.38,31300.0,12.9699,13.0283,12.9699,13.0088,31300.0
2010-05-17 15:45:00,13.38,13.39,13.31,13.35,42900.0,13.0088,13.0186,12.9408,12.9797,42900.0
2010-05-17 15:50:00,13.35,13.42,13.31,13.41,41800.0,12.9797,13.0477,12.9408,13.038,41800.0
2010-05-17 15:55:00,13.41,13.44,13.38,13.39,69700.0,13.038,13.0672,13.0088,13.0186,69700.0
2010-05-18 09:30:00,13.5,13.84,13.5,13.75,13700.0,13.1255,13.4561,13.1255,13.3686,13700.0
2010-05-18 09:35:00,13.69,13.7,13.59,13.67,2500.0,13.3102,13.32,13.213,13.2908,2500.0
2010-05-18 09:40:00,13.67,13.75,13.67,13.7,2700.0,13.2908,13.3686,13.2908,13.32,2700.0
2010-05-18 09:45:00,13.74,13.8,13.74,13.78,11000.0,13.3589,13.4172,13.3589,13.3977,11000.0
2010-05-18 09:50:00,13.76,13.76,13.65,13.65,8300.0,13.3783,13.3783,13.2713,13.2713,8300.0
2010-05-18 09:55:00,13.65,13.7,13.65,13.65,4700.0,13.2713,13.32,13.2713,13.2713,4700.0
2010-05-18 10:00:00,13.63,13.65,13.55,13.55,5800.0,13.2519,13.2713,13.1741,13.1741,5800.0
2010-05-18 10:05:00,13.55,13.69,13.54,13.69,11800.0,13.1741,13.3102,13.1644,13.3102,11800.0
2010-05-18 10:10:00,13.68,13.71,13.64,13.71,10900.0,13.3005,13.3297,13.2616,13.3297,10900.0
2010-05-18 10:15:00,13.73,13.77,13.72,13.75,12300.0,13.3491,13.388,13.3394,13.3686,12300.0
2010-05-18 10:20:00,13.76,13.77,13.72,13.74,6100.0,13.3783,13.388,13.3394,13.3589,6100.0
2010-05-18 10:25:00,13.75,13.75,13.68,13.7,7000.0,13.3686,13.3686,13.3005,13.32,7000.0
2010-05-18 10:30:00,13.67,13.7,13.63,13.64,9900.0,13.2908,13.32,13.2519,13.2616,9900.0
2010-05-18 10:35:00,13.64,13.67,13.62,13.64,49800.0,13.2616,13.2908,13.2422,13.2616,49800.0
2010-05-18 10:40:00,13.65,13.66,13.58,13.58,19000.0,13.2713,13.2811,13.2033,13.2033,19000.0
2010-05-18 10:45:00,13.58,13.65,13.55,13.55,23800.0,13.2033,13.2713,13.1741,13.1741,23800.0
2010-05-18 10:50:00,13.56,13.61,13.43,13.6,29800.0,13.1838,13.2325,13.0575,13.2227,29800.0
2010-05-18 10:55:00,13.6,13.61,13.59,13.6,12300.0,13.2227,13.2325,13.213,13.2227,12300.0
2010-05-18 11:00:00,13.6,13.61,13.56,13.6,12900.0,13.2227,13.2325,13.1838,13.2227,12900.0
2010-05-18 11:05:00,13.59,13.61,13.54,13.59,14600.0,13.213,13.2325,13.1644,13.213,14600.0
2010-05-18 11:10:00,13.6,13.66,13.59,13.65,9700.0,13.2227,13.2811,13.213,13.2713,9700.0
2010-05-18 11:15:00,13.66,13.7,13.66,13.7,7600.0,13.2811,13.32,13.2811,13.32,7600.0
2010-05-18 11:20:00,13.7,13.71,13.66,13.7,14100.0,13.32,13.3297,13.2811,13.32,14100.0
2010-05-18 11:25:00,13.7,13.74,13.7,13.72,4500.0,13.32,13.3589,13.32,13.3394,4500.0
2010-05-18 11:30:00,13.72,13.72,13.69,13.71,3800.0,13.3394,13.3394,13.3102,13.3297,3800.0
2010-05-18 11:35:00,13.71,13.71,13.69,13.69,8300.0,13.3297,13.3297,13.3102,13.3102,8300.0
2010-05-18 11:40:00,13.69,13.7,13.6,13.61,27000.0,13.3102,13.32,13.2227,13.2325,27000.0
2010-05-18 11:45:00,13.59,13.59,13.55,13.57,6200.0,13.213,13.213,13.1741,13.1936,6200.0
2010-05-18 11:50:00,13.56,13.58,13.55,13.57,1700.0,13.1838,13.2033,13.1741,13.1936,1700.0
2010-05-18 11:55:00,13.58,13.58,13.53,13.54,22200.0,13.2033,13.2033,13.1547,13.1644,22200.0
2010-05-18 12:00:00,13.54,13.57,13.48,13.49,7500.0,13.1644,13.1936,13.1061,13.1158,7500.0
2010-05-18 12:05:00,13.48,13.51,13.45,13.51,5000.0,13.1061,13.1352,13.0769,13.1352,5000.0
2010-05-18 12:10:00,13.51,13.55,13.51,13.53,7200.0,13.1352,13.1741,13.1352,13.1547,7200.0
2010-05-18 12:15:00,13.52,13.59,13.52,13.57,3800.0,13.145,13.213,13.145,13.1936,3800.0
2010-05-18 12:20:00,13.56,13.58,13.54,13.57,5900.0,13.1838,13.2033,13.1644,13.1936,5900.0
2010-05-18 12:25:00,13.58,13.64,13.58,13.64,8800.0,13.2033,13.2616,13.2033,13.2616,8800.0
2010-05-18 12:30:00,13.62,13.65,13.6,13.65,6700.0,13.2422,13.2713,13.2227,13.2713,6700.0
2010-05-18 12:35:00,13.66,13.7,13.64,13.64,6800.0,13.2811,13.32,13.2616,13.2616,6800.0
2010-05-18 12:40:00,13.63,13.66,13.63,13.65,3600.0,13.2519,13.2811,13.2519,13.2713,3600.0
2010-05-18 12:45:00,13.66,13.73,13.66,13.73,4700.0,13.2811,13.3491,13.2811,13.3491,4700.0
2010-05-18 12:50:00,13.73,13.75,13.72,13.73,15500.0,13.3491,13.3686,13.3394,13.3491,15500.0
2010-05-18 12:55:00,13.73,13.73,13.66,13.66,8400.0,13.3491,13.3491,13.2811,13.2811,8400.0
2010-05-18 13:00:00,13.65,13.67,13.6,13.63,12600.0,13.2713,13.2908,13.2227,13.2519,12600.0
2010-05-18 13:05:00,13.63,13.63,13.53,13.61,10500.0,13.2519,13.2519,13.1547,13.2325,10500.0
2010-05-18 13:10:00,13.62,13.62,13.5,13.55,9600.0,13.2422,13.2422,13.1255,13.1741,9600.0
2010-05-18 13:15:00,13.54,13.54,13.48,13.48,11000.0,13.1644,13.1644,13.1061,13.1061,11000.0
2010-05-18 13:20:00,13.49,13.55,13.49,13.53,9400.0,13.1158,13.1741,13.1158,13.1547,9400.0
2010-05-18 13:25:00,13.53,13.57,13.53,13.55,6800.0,13.1547,13.1936,13.1547,13.1741,6800.0
2010-05-18 13:30:00,13.57,13.59,13.56,13.59,7100.0,13.1936,13.213,13.1838,13.213,7100.0
2010-05-18 13:35:00,13.6,13.6,13.52,13.56,13600.0,13.2227,13.2227,13.145,13.1838,13600.0
2010-05-18 13:40:00,13.55,13.55,13.49,13.5,16700.0,13.1741,13.1741,13.1158,13.1255,16700.0
2010-05-18 13:45:00,13.5,13.56,13.46,13.51,25800.0,13.1255,13.1838,13.0866,13.1352,25800.0
2010-05-18 13:50:00,13.52,13.52,13.46,13.48,8000.0,13.145,13.145,13.0866,13.1061,8000.0
2010-05-18 13:55:00,13.47,13.53,13.41,13.41,15000.0,13.0963,13.1547,13.038,13.038,15000.0
2010-05-18 14:00:00,13.42,13.5,13.42,13.49,10300.0,13.0477,13.1255,13.0477,13.1158,10300.0
2010-05-18 14:05:00,13.47,13.47,13.42,13.43,9000.0,13.0963,13.0963,13.0477,13.0575,9000.0
2010-05-18 14:10:00,13.41,13.49,13.41,13.49,19800.0,13.038,13.1158,13.038,13.1158,19800.0
2010-05-18 14:15:00,13.48,13.49,13.45,13.48,6900.0,13.1061,13.1158,13.0769,13.1061,6900.0
2010-05-18 14:20:00,13.46,13.48,13.35,13.37,24200.0,13.0866,13.1061,12.9797,12.9991,24200.0
2010-05-18 14:25:00,13.39,13.42,13.35,13.39,14200.0,13.0186,13.0477,12.9797,13.0186,14200.0
2010-05-18 14:30:00,13.38,13.4,13.32,13.32,13300.0,13.0088,13.0283,12.9505,12.9505,13300.0
2010-05-18 14:35:00,13.31,13.32,13.23,13.26,12500.0,12.9408,12.9505,12.863,12.8922,12500.0
2010-05-18 14:40:00,13.26,13.31,13.22,13.31,33500.0,12.8922,12.9408,12.8533,12.9408,33500.0
2010-05-18 14:45:00,13.3,13.33,13.26,13.3,17200.0,12.9311,12.9602,12.8922,12.9311,17200.0
2010-05-18 14:50:00,13.27,13.32,13.25,13.28,22400.0,12.9019,12.9505,12.8824,12.9116,22400.0
2010-05-18 14:55:00,13.28,13.31,13.24,13.27,22100.0,12.9116,12.9408,12.8727,12.9019,22100.0
2010-05-18 15:00:00,13.26,13.26,13.17,13.22,28600.0,12.8922,12.8922,12.8047,12.8533,28600.0
2010-05-18 15:05:00,13.21,13.26,13.17,13.22,24600.0,12.8436,12.8922,12.8047,12.8533,24600.0
2010-05-18 15:10:00,13.22,13.3,13.18,13.3,112900.0,12.8533,12.9311,12.8144,12.9311,112900.0
2010-05-18 15:15:00,13.3,13.35,13.25,13.28,38600.0,12.9311,12.9797,12.8824,12.9116,38600.0
2010-05-18 15:20:00,13.28,13.31,13.23,13.26,31700.0,12.9116,12.9408,12.863,12.8922,31700.0
2010-05-18 15:25:00,13.26,13.26,13.19,13.2,17100.0,12.8922,12.8922,12.8241,12.8338,17100.0
2010-05-18 15:30:00,13.2,13.26,13.19,13.23,39800.0,12.8338,12.8922,12.8241,12.863,39800.0
2010-05-18 15:35:00,13.23,13.26,13.21,13.23,38000.0,12.863,12.8922,12.8436,12.863,38000.0
2010-05-18 15:40:00,13.24,13.29,13.2,13.29,47000.0,12.8727,12.9213,12.8338,12.9213,47000.0
2010-05-18 15:45:00,13.28,13.32,13.27,13.28,52500.0,12.9116,12.9505,12.9019,12.9116,52500.0
2010-05-18 15:50:00,13.28,13.34,13.25,13.33,51700.0,12.9116,12.9699,12.8824,12.9602,51700.0
2010-05-18 15:55:00,13.33,13.34,13.3,13.34,101800.0,12.9602,12.9699,12.9311,12.9699,101800.0
2010-05-19 09:30:00,13.43,13.43,13.12,13.17,15200.0,13.0575,13.0575,12.7561,12.8047,15200.0
2010-05-19 09:35:00,13.21,13.22,13.05,13.12,27500.0,12.8436,12.8533,12.688,12.7561,27500.0
2010-05-19 09:40:00,13.11,13.23,13.06,13.22,6500.0,12.7463,12.863,12.6977,12.8533,6500.0
2010-05-19 09:45:00,13.29,13.33,13.24,13.27,11600.0,12.9213,12.9602,12.8727,12.9019,11600.0
2010-05-19 09:50:00,13.29,13.31,13.16,13.16,22500.0,12.9213,12.9408,12.7949,12.7949,22500.0
2010-05-19 09:55:00,13.16,13.19,13.16,13.16,9700.0,12.7949,12.8241,12.7949,12.7949,9700.0
2010-05-19 10:00:00,13.16,13.16,13.08,13.12,12800.0,12.7949,12.7949,12.7172,12.7561,12800.0
2010-05-19 10:05:00,13.12,13.15,13.01,13.01,13800.0,12.7561,12.7852,12.6491,12.6491,13800.0
2010-05-19 10:10:00,13.03,13.03,12.87,12.9,47100.0,12.6685,12.6685,12.513,12.5422,47100.0
2010-05-19 10:15:00,12.9,12.93,12.73,12.77,48200.0,12.5422,12.5713,12.3769,12.4158,48200.0
2010-05-19 10:20:00,12.78,12.78,12.68,12.72,24900.0,12.4255,12.4255,12.3283,12.3671,24900.0
2010-05-19 10:25:00,12.72,12.78,12.67,12.71,20200.0,12.3671,12.4255,12.3185,12.3574,20200.0
2010-05-19 10:30:00,12.72,12.76,12.68,12.74,21300.0,12.3671,12.406,12.3283,12.3866,21300.0
2010-05-19 10:35:00,12.74,12.74,12.62,12.62,17200.0,12.3866,12.3866,12.2699,12.2699,17200.0
2010-05-19 10:40:00,12.64,12.72,12.58,12.72,47300.0,12.2894,12.3671,12.231,12.3671,47300.0
2010-05-19 10:45:00,12.71,12.73,12.66,12.72,28500.0,12.3574,12.3769,12.3088,12.3671,28500.0
2010-05-19 10:50:00,12.72,12.73,12.65,12.68,14400.0,12.3671,12.3769,12.2991,12.3283,14400.0
2010-05-19 10:55:00,12.69,12.76,12.68,12.74,12800.0,12.338,12.406,12.3283,12.3866,12800.0
2010-05-19 11:00:00,12.74,12.75,12.69,12.7,13000.0,12.3866,12.3963,12.338,12.3477,13000.0
2010-05-19 11:05:00,12.7,12.7,12.63,12.63,14200.0,12.3477,12.3477,12.2796,12.2796,14200.0
2010-05-19 11:10:00,12.63,12.63,12.56,12.61,21200.0,12.2796,12.2796,12.2116,12.2602,21200.0
2010-05-19 11:15:00,12.59,12.59,12.53,12.54,17000.0,12.2408,12.2408,12.1824,12.1921,17000.0
2010-05-19 11:20:00,12.55,12.58,12.52,12.52,39800.0,12.2019,12.231,12.1727,12.1727,39800.0
2010-05-19 11:25:00,12.52,12.61,12.51,12.61,21100.0,12.1727,12.2602,12.163,12.2602,21100.0
2010-05-19 11:30:00,12.61,12.61,12.55,12.6,21300.0,12.2602,12.2602,12.2019,12.2505,21300.0
2010-05-19 11:35:00,12.61,12.61,12.5,12.5,14900.0,12.2602,12.2602,12.1533,12.1533,14900.0
2010-05-19 11:40:00,12.48,12.49,12.42,12.43,6900.0,12.1338,12.1435,12.0755,12.0852,6900.0
2010-05-19 11:45:00,12.42,12.45,12.37,12.37,6400.0,12.0755,12.1046,12.0269,12.0269,6400.0
2010-05-19 11:50:00,12.38,12.45,12.38,12.42,8500.0,12.0366,12.1046,12.0366,12.0755,8500.0
2010-05-19 11:55:00,12.42,12.52,12.42,12.52,43600.0,12.0755,12.1727,12.0755,12.1727,43600.0
2010-05-19 12:00:00,12.52,12.6,12.5,12.59,12400.0,12.1727,12.2505,12.1533,12.2408,12400.0
2010-05-19 12:05:00,12.58,12.58,12.55,12.58,7800.0,12.231,12.231,12.2019,12.231,7800.0
2010-05-19 12:10:00,12.58,12.62,12.58,12.58,4000.0,12.231,12.2699,12.231,12.231,4000.0
2010-05-19 12:15:00,12.58,12.58,12.51,12.54,9400.0,12.231,12.231,12.163,12.1921,9400.0
2010-05-19 12:20:00,12.56,12.63,12.54,12.63,7400.0,12.2116,12.2796,12.1921,12.2796,7400.0
2010-05-19 12:25:00,12.63,12.75,12.63,12.7,12400.0,12.2796,12.3963,12.2796,12.3477,12400.0
2010-05-19 12:30:00,12.7,12.7,12.61,12.63,10400.0,12.3477,12.3477,12.2602,12.2796,10400.0
2010-05-19 12:35:00,12.64,12.69,12.63,12.63,16800.0,12.2894,12.338,12.2796,12.2796,16800.0
2010-05-19 12:40:00,12.63,12.65,12.62,12.64,8100.0,12.2796,12.2991,12.2699,12.2894,8100.0
2010-05-19 12:45:00,12.64,12.65,12.58,12.58,10300.0,12.2894,12.2991,12.231,12.231,10300.0
2010-05-19 12:50:00,12.58,12.63,12.55,12.62,21700.0,12.231,12.2796,12.2019,12.2699,21700.0
2010-05-19 12:55:00,12.62,12.67,12.58,12.67,24200.0,12.2699,12.3185,12.231,12.3185,24200.0
2010-05-19 13:00:00,12.67,12.67,12.6,12.63,19200.0,12.3185,12.3185,12.2505,12.2796,19200.0
2010-05-19 13:05:00,12.62,12.65,12.6,12.64,13500.0,12.2699,12.2991,12.2505,12.2894,13500.0
2010-05-19 13:10:00,12.64,12.66,12.6,12.6,8300.0,12.2894,12.3088,12.2505,12.2505,8300.0
2010-05-19 13:15:00,12.61,12.64,12.58,12.64,15500.0,12.2602,12.2894,12.231,12.2894,15500.0
2010-05-19 13:20:00,12.63,12.73,12.63,12.7,26000.0,12.2796,12.3769,12.2796,12.3477,26000.0
2010-05-19 13:25:00,12.7,12.71,12.65,12.65,9700.0,12.3477,12.3574,12.2991,12.2991,9700.0
2010-05-19 13:30:00,12.64,12.66,12.64,12.65,9300.0,12.2894,12.3088,12.2894,12.2991,9300.0
2010-05-19 13:35:00,12.64,12.65,12.6,12.61,13100.0,12.2894,12.2991,12.2505,12.2602,13100.0
2010-05-19 13:40:00,12.62,12.65,12.6,12.65,10800.0,12.2699,12.2991,12.2505,12.2991,10800.0
2010-05-19 13:45:00,12.65,12.7,12.63,12.69,7000.0,12.2991,12.3477,12.2796,12.338,7000.0
2010-05-19 13:50:00,12.7,12.76,12.69,12.75,20700.0,12.3477,12.406,12.338,12.3963,20700.0
2010-05-19 13:55:00,12.74,12.79,12.73,12.79,16000.0,12.3866,12.4352,12.3769,12.4352,16000.0
2010-05-19 14:00:00,12.79,12.81,12.75,12.79,11900.0,12.4352,12.4547,12.3963,12.4352,11900.0
2010-05-19 14:05:00,12.79,12.82,12.75,12.75,8700.0,12.4352,12.4644,12.3963,12.3963,8700.0
2010-05-19 14:10:00,12.75,12.8,12.74,12.79,16200.0,12.3963,12.4449,12.3866,12.4352,16200.0
2010-05-19 14:15:00,12.79,12.8,12.77,12.77,35400.0,12.4352,12.4449,12.4158,12.4158,35400.0
2010-05-19 14:20:00,12.77,12.79,12.73,12.73,11100.0,12.4158,12.4352,12.3769,12.3769,11100.0
2010-05-19 14:25:00,12.72,12.77,12.71,12.75,11800.0,12.3671,12.4158,12.3574,12.3963,11800.0
2010-05-19 14:30:00,12.76,12.76,12.7,12.7,8500.0,12.406,12.406,12.3477,12.3477,8500.0
2010-05-19 14:35:00,12.7,12.71,12.67,12.67,21200.0,12.3477,12.3574,12.3185,12.3185,21200.0
2010-05-19 14:40:00,12.66,12.71,12.65,12.68,16200.0,12.3088,12.3574,12.2991,12.3283,16200.0
2010-05-19 14:45:00,12.68,12.76,12.67,12.76,14100.0,12.3283,12.406,12.3185,12.406,14100.0
2010-05-19 14:50:00,12.74,12.8,12.7,12.77,25200.0,12.3866,12.4449,12.3477,12.4158,25200.0
2010-05-19 14:55:00,12.76,12.8,12.73,12.76,19000.0,12.406,12.4449,12.3769,12.406,19000.0
2010-05-19 15:00:00,12.77,12.79,12.73,12.74,29400.0,12.4158,12.4352,12.3769,12.3866,29400.0
2010-05-19 15:05:00,12.74,12.74,12.63,12.63,47200.0,12.3866,12.3866,12.2796,12.2796,47200.0
2010-05-19 15:10:00,12.63,12.63,12.56,12.56,45000.0,12.2796,12.2796,12.2116,12.2116,45000.0
2010-05-19 15:15:00,12.56,12.6,12.53,12.59,37200.0,12.2116,12.2505,12.1824,12.2408,37200.0
2010-05-19 15:20:00,12.59,12.6,12.51,12.53,208200.0,12.2408,12.2505,12.163,12.1824,208200.0
2010-05-19 15:25:00,12.52,12.6,12.51,12.59,39700.0,12.1727,12.2505,12.163,12.2408,39700.0
2010-05-19 15:30:00,12.59,12.59,12.51,12.53,83800.0,12.2408,12.2408,12.163,12.1824,83800.0
2010-05-19 15:35:00,12.53,12.57,12.5,12.57,71000.0,12.1824,12.2213,12.1533,12.2213,71000.0
2010-05-19 15:40:00,12.57,12.65,12.57,12.63,47200.0,12.2213,12.2991,12.2213,12.2796,47200.0
2010-05-19 15:45:00,12.63,12.63,12.59,12.6,82100.0,12.2796,12.2796,12.2408,12.2505,82100.0
2010-05-19 15:50:00,12.61,12.65,12.6,12.65,61800.0,12.2602,12.2991,12.2505,12.2991,61800.0
2010-05-19 15:55:00,12.64,12.64,12.61,12.61,84200.0,12.2894,12.2894,12.2602,12.2602,84200.0
2010-05-20 09:30:00,12.15,12.26,11.98,12.2,40800.0,11.813,11.9199,11.6477,11.8616,40800.0
2010-05-20 09:35:00,12.18,12.37,12.16,12.35,32200.0,11.8421,12.0269,11.8227,12.0074,32200.0
2010-05-20 09:40:00,12.35,12.42,12.24,12.24,55100.0,12.0074,12.0755,11.9005,11.9005,55100.0
2010-05-20 09:45:00,12.24,12.33,12.21,12.26,57000.0,11.9005,11.988,11.8713,11.9199,57000.0
2010-05-20 09:50:00,12.25,12.28,12.22,12.25,27600.0,11.9102,11.9394,11.881,11.9102,27600.0
2010-05-20 09:55:00,12.22,12.25,12.1,12.1,30400.0,11.881,11.9102,11.7643,11.7643,30400.0
2010-05-20 10:00:00,12.1,12.2,12.07,12.1,22500.0,11.7643,11.8616,11.7352,11.7643,22500.0
2010-05-20 10:05:00,12.1,12.19,12.05,12.05,12500.0,11.7643,11.8519,11.7157,11.7157,12500.0
2010-05-20 10:10:00,12.06,12.12,12.01,12.01,27200.0,11.7255,11.7838,11.6768,11.6768,27200.0
2010-05-20 10:15:00,12.02,12.04,12.0,12.03,34300.0,11.6866,11.706,11.6671,11.6963,34300.0
2010-05-20 10:20:00,12.04,12.04,11.82,11.82,39500.0,11.706,11.706,11.4921,11.4921,39500.0
2010-05-20 10:25:00,11.82,11.89,11.82,11.88,40100.0,11.4921,11.5602,11.4921,11.5504,40100.0
2010-05-20 10:30:00,11.89,11.96,11.87,11.95,30700.0,11.5602,11.6282,11.5407,11.6185,30700.0
2010-05-20 10:35:00,11.95,11.99,11.88,11.88,14600.0,11.6185,11.6574,11.5504,11.5504,14600.0
2010-05-20 10:40:00,11.88,11.88,11.81,11.83,16500.0,11.5504,11.5504,11.4824,11.5018,16500.0
2010-05-20 10:45:00,11.83,11.86,11.82,11.82,14600.0,11.5018,11.531,11.4921,11.4921,14600.0
2010-05-20 10:50:00,11.82,11.9,11.81,11.86,27500.0,11.4921,11.5699,11.4824,11.531,27500.0
2010-05-20 10:55:00,11.87,11.91,11.82,11.85,43000.0,11.5407,11.5796,11.4921,11.5213,43000.0
2010-05-20 11:00:00,11.85,11.93,11.84,11.9,43300.0,11.5213,11.5991,11.5116,11.5699,43300.0
2010-05-20 11:05:00,11.9,12.0,11.9,11.98,15600.0,11.5699,11.6671,11.5699,11.6477,15600.0
2010-05-20 11:10:00,11.99,12.01,11.94,11.95,18600.0,11.6574,11.6768,11.6088,11.6185,18600.0
2010-05-20 11:15:00,11.95,11.95,11.88,11.93,13900.0,11.6185,11.6185,11.5504,11.5991,13900.0
2010-05-20 11:20:00,11.94,11.96,11.92,11.95,21900.0,11.6088,11.6282,11.5893,11.6185,21900.0
2010-05-20 11:25:00,11.94,12.06,11.92,12.04,22600.0,11.6088,11.7255,11.5893,11.706,22600.0
2010-05-20 11:30:00,12.03,12.03,11.94,11.94,16100.0,11.6963,11.6963,11.6088,11.6088,16100.0
2010-05-20 11:35:00,11.95,11.98,11.87,11.96,21200.0,11.6185,11.6477,11.5407,11.6282,21200.0
2010-05-20 11:40:00,11.96,11.96,11.84,11.84,8500.0,11.6282,11.6282,11.5116,11.5116,8500.0
2010-05-20 11:45:00,11.86,11.93,11.86,11.92,12400.0,11.531,11.5991,11.531,11.5893,12400.0
2010-05-20 11:50:00,11.92,11.95,11.92,11.93,13400.0,11.5893,11.6185,11.5893,11.5991,13400.0
2010-05-20 11:55:00,11.93,11.94,11.9,11.94,20800.0,11.5991,11.6088,11.5699,11.6088,20800.0
2010-05-20 12:00:00,11.94,11.94,11.91,11.93,14200.0,11.6088,11.6088,11.5796,11.5991,14200.0
2010-05-20 12:05:00,11.92,11.96,11.92,11.96,8600.0,11.5893,11.6282,11.5893,11.6282,8600.0
2010-05-20 12:10:00,11.96,11.97,11.91,11.91,18000.0,11.6282,11.638,11.5796,11.5796,18000.0
2010-05-20 12:15:00,11.91,11.91,11.81,11.83,11800.0,11.5796,11.5796,11.4824,11.5018,11800.0
2010-05-20 12:20:00,11.84,11.89,11.82,11.82,9400.0,11.5116,11.5602,11.4921,11.4921,9400.0
2010-05-20 12:25:00,11.81,11.85,11.8,11.82,8300.0,11.4824,11.5213,11.4727,11.4921,8300.0
2010-05-20 12:30:00,11.81,11.82,11.77,11.78,11800.0,11.4824,11.4921,11.4435,11.4532,11800.0
2010-05-20 12:35:00,11.78,11.8,11.78,11.78,10500.0,11.4532,11.4727,11.4532,11.4532,10500.0
2010-05-20 12:40:00,11.78,11.79,11.75,11.77,9000.0,11.4532,11.4629,11.4241,11.4435,9000.0
2010-05-20 12:45:00,11.76,11.81,11.76,11.79,30300.0,11.4338,11.4824,11.4338,11.4629,30300.0
2010-05-20 12:50:00,11.78,11.78,11.67,11.67,11400.0,11.4532,11.4532,11.3463,11.3463,11400.0
2010-05-20 12:55:00,11.67,11.71,11.63,11.63,19100.0,11.3463,11.3852,11.3074,11.3074,19100.0
2010-05-20 13:00:00,11.64,11.72,11.63,11.72,21400.0,11.3171,11.3949,11.3074,11.3949,21400.0
2010-05-20 13:05:00,11.71,11.74,11.68,11.72,36400.0,11.3852,11.4143,11.356,11.3949,36400.0
2010-05-20 13:10:00,11.71,11.73,11.68,11.7,23500.0,11.3852,11.4046,11.356,11.3754,23500.0
2010-05-20 13:15:00,11.69,11.71,11.65,11.7,19700.0,11.3657,11.3852,11.3268,11.3754,19700.0
2010-05-20 13:20:00,11.7,11.81,11.67,11.78,64500.0,11.3754,11.4824,11.3463,11.4532,64500.0
2010-05-20 13:25:00,11.78,11.8,11.71,11.75,61300.0,11.4532,11.4727,11.3852,11.4241,61300.0
2010-05-20 13:30:00,11.74,11.8,11.72,11.76,59800.0,11.4143,11.4727,11.3949,11.4338,59800.0
2010-05-20 13:35:00,11.74,11.74,11.65,11.65,69000.0,11.4143,11.4143,11.3268,11.3268,69000.0
2010-05-20 13:40:00,11.65,11.75,11.65,11.71,31300.0,11.3268,11.4241,11.3268,11.3852,31300.0
2010-05-20 13:45:00,11.72,11.73,11.65,11.69,10300.0,11.3949,11.4046,11.3268,11.3657,10300.0
2010-05-20 13:50:00,11.69,11.7,11.66,11.66,11100.0,11.3657,11.3754,11.3366,11.3366,11100.0
2010-05-20 13:55:00,11.68,11.7,11.65,11.68,10900.0,11.356,11.3754,11.3268,11.356,10900.0
2010-05-20 14:00:00,11.66,11.68,11.63,11.66,12500.0,11.3366,11.356,11.3074,11.3366,12500.0
2010-05-20 14:05:00,11.66,11.68,11.61,11.67,6100.0,11.3366,11.356,11.2879,11.3463,6100.0
2010-05-20 14:10:00,11.67,11.73,11.67,11.71,13800.0,11.3463,11.4046,11.3463,11.3852,13800.0
2010-05-20 14:15:00,11.71,11.72,11.67,11.72,18800.0,11.3852,11.3949,11.3463,11.3949,18800.0
2010-05-20 14:20:00,11.71,11.78,11.7,11.76,35800.0,11.3852,11.4532,11.3754,11.4338,35800.0
2010-05-20 14:25:00,11.77,11.79,11.71,11.77,49800.0,11.4435,11.4629,11.3852,11.4435,49800.0
2010-05-20 14:30:00,11.76,11.81,11.71,11.8,33000.0,11.4338,11.4824,11.3852,11.4727,33000.0
2010-05-20 14:35:00,11.8,11.89,11.78,11.88,29200.0,11.4727,11.5602,11.4532,11.5504,29200.0
2010-05-20 14:40:00,11.88,11.98,11.83,11.96,73300.0,11.5504,11.6477,11.5018,11.6282,73300.0
2010-05-20 14:45:00,11.97,11.97,11.82,11.83,155200.0,11.638,11.638,11.4921,11.5018,155200.0
2010-05-20 14:50:00,11.83,11.95,11.83,11.94,33700.0,11.5018,11.6185,11.5018,11.6088,33700.0
2010-05-20 14:55:00,11.95,11.95,11.88,11.88,34800.0,11.6185,11.6185,11.5504,11.5504,34800.0
2010-05-20 15:00:00,11.89,11.94,11.87,11.92,335200.0,11.5602,11.6088,11.5407,11.5893,335200.0
2010-05-20 15:05:00,11.92,11.94,11.82,11.86,50200.0,11.5893,11.6088,11.4921,11.531,50200.0
2010-05-20 15:10:00,11.86,11.87,11.83,11.83,21800.0,11.531,11.5407,11.5018,11.5018,21800.0
2010-05-20 15:15:00,11.83,11.91,11.82,11.86,47000.0,11.5018,11.5796,11.4921,11.531,47000.0
2010-05-20 15:20:00,11.88,11.91,11.85,11.89,35800.0,11.5504,11.5796,11.5213,11.5602,35800.0
2010-05-20 15:25:00,11.9,11.92,11.83,11.84,24300.0,11.5699,11.5893,11.5018,11.5116,24300.0
2010-05-20 15:30:00,11.84,11.88,11.82,11.88,41100.0,11.5116,11.5504,11.4921,11.5504,41100.0
2010-05-20 15:35:00,11.87,11.88,11.78,11.8,65500.0,11.5407,11.5504,11.4532,11.4727,65500.0
2010-05-20 15:40:00,11.8,11.81,11.73,11.75,47600.0,11.4727,11.4824,11.4046,11.4241,47600.0
2010-05-20 15:45:00,11.75,11.77,11.7,11.75,52500.0,11.4241,11.4435,11.3754,11.4241,52500.0
2010-05-20 15:50:00,11.74,11.74,11.69,11.73,103900.0,11.4143,11.4143,11.3657,11.4046,103900.0
2010-05-20 15:55:00,11.73,11.73,11.61,11.62,99500.0,11.4046,11.4046,11.2879,11.2977,99500.0
2010-05-21 09:30:00,11.4,11.4,11.2,11.23,111200.0,11.0838,11.0838,10.8893,10.9185,111200.0
2010-05-21 09:35:00,11.22,11.6,11.22,11.54,21100.0,10.9088,11.2782,10.9088,11.2199,21100.0
2010-05-21 09:40:00,11.53,11.68,11.5,11.6,43200.0,11.2102,11.356,11.181,11.2782,43200.0
2010-05-21 09:45:00,11.61,11.71,11.6,11.7,15100.0,11.2879,11.3852,11.2782,11.3754,15100.0
2010-05-21 09:50:00,11.71,11.85,11.71,11.84,30000.0,11.3852,11.5213,11.3852,11.5116,30000.0
2010-05-21 09:55:00,11.85,12.02,11.81,11.9,34100.0,11.5213,11.6866,11.4824,11.5699,34100.0
2010-05-21 10:00:00,11.87,11.89,11.81,11.88,19500.0,11.5407,11.5602,11.4824,11.5504,19500.0
2010-05-21 10:05:00,11.89,12.08,11.89,11.95,38700.0,11.5602,11.7449,11.5602,11.6185,38700.0
2010-05-21 10:10:00,11.95,12.0,11.85,11.93,29900.0,11.6185,11.6671,11.5213,11.5991,29900.0
2010-05-21 10:15:00,11.95,11.99,11.89,11.89,35700.0,11.6185,11.6574,11.5602,11.5602,35700.0
2010-05-21 10:20:00,11.89,11.9,11.76,11.76,11200.0,11.5602,11.5699,11.4338,11.4338,11200.0
2010-05-21 10:25:00,11.76,11.79,11.66,11.68,14800.0,11.4338,11.4629,11.3366,11.356,14800.0
2010-05-21 10:30:00,11.68,11.72,11.66,11.69,16700.0,11.356,11.3949,11.3366,11.3657,16700.0
2010-05-21 10:35:00,11.7,11.73,11.7,11.72,27700.0,11.3754,11.4046,11.3754,11.3949,27700.0
2010-05-21 10:40:00,11.73,11.75,11.7,11.73,32900.0,11.4046,11.4241,11.3754,11.4046,32900.0
2010-05-21 10:45:00,11.73,11.83,11.73,11.75,19200.0,11.4046,11.5018,11.4046,11.4241,19200.0
2010-05-21 10:50:00,11.76,11.81,11.73,11.81,15500.0,11.4338,11.4824,11.4046,11.4824,15500.0
2010-05-21 10:55:00,11.82,11.85,11.8,11.83,15900.0,11.4921,11.5213,11.4727,11.5018,15900.0
2010-05-21 11:00:00,11.83,11.93,11.83,11.9,10800.0,11.5018,11.5991,11.5018,11.5699,10800.0
2010-05-21 11:05:00,11.91,11.95,11.84,11.92,64000.0,11.5796,11.6185,11.5116,11.5893,64000.0
2010-05-21 11:10:00,11.92,11.92,11.88,11.88,12400.0,11.5893,11.5893,11.5504,11.5504,12400.0
2010-05-21 11:15:00,11.89,12.0,11.88,12.0,16800.0,11.5602,11.6671,11.5504,11.6671,16800.0
2010-05-21 11:20:00,12.0,12.16,12.0,12.15,55000.0,11.6671,11.8227,11.6671,11.813,55000.0
2010-05-21 11:25:00,12.16,12.18,12.06,12.08,14500.0,11.8227,11.8421,11.7255,11.7449,14500.0
2010-05-21 11:30:00,12.08,12.13,12.08,12.1,6600.0,11.7449,11.7935,11.7449,11.7643,6600.0
2010-05-21 11:35:00,12.11,12.19,12.09,12.18,15700.0,11.7741,11.8519,11.7546,11.8421,15700.0
2010-05-21 11:40:00,12.18,12.21,12.17,12.2,12100.0,11.8421,11.8713,11.8324,11.8616,12100.0
2010-05-21 11:45:00,12.2,12.21,12.06,12.07,15500.0,11.8616,11.8713,11.7255,11.7352,15500.0
2010-05-21 11:50:00,12.08,12.13,12.05,12.05,20800.0,11.7449,11.7935,11.7157,11.7157,20800.0
2010-05-21 11:55:00,12.06,12.07,11.97,11.99,33900.0,11.7255,11.7352,11.638,11.6574,33900.0
2010-05-21 12:00:00,11.99,11.99,11.93,11.96,27300.0,11.6574,11.6574,11.5991,11.6282,27300.0
2010-05-21 12:05:00,11.96,11.96,11.92,11.94,34100.0,11.6282,11.6282,11.5893,11.6088,34100.0
2010-05-21 12:10:00,11.95,11.95,11.89,11.92,24600.0,11.6185,11.6185,11.5602,11.5893,24600.0
2010-05-21 12:15:00,11.92,12.03,11.92,11.99,18000.0,11.5893,11.6963,11.5893,11.6574,18000.0
2010-05-21 12:20:00,11.99,12.09,11.99,12.04,15400.0,11.6574,11.7546,11.6574,11.706,15400.0
2010-05-21 12:25:00,12.04,12.07,12.04,12.05,9400.0,11.706,11.7352,11.706,11.7157,9400.0
2010-05-21 12:30:00,12.03,12.06,11.98,11.98,14300.0,11.6963,11.7255,11.6477,11.6477,14300.0
2010-05-21 12:35:00,11.98,12.03,11.97,12.0,7600.0,11.6477,11.6963,11.638,11.6671,7600.0
2010-05-21 12:40:00,12.0,12.01,12.0,12.0,1100.0,11.6671,11.6768,11.6671,11.6671,1100.0
2010-05-21 12:45:00,12.0,12.0,11.9,11.91,11100.0,11.6671,11.6671,11.5699,11.5796,11100.0
2010-05-21 12:50:00,11.91,11.98,11.9,11.98,7800.0,11.5796,11.6477,11.5699,11.6477,7800.0
2010-05-21 12:55:00,11.98,11.98,11.91,11.92,7600.0,11.6477,11.6477,11.5796,11.5893,7600.0
2010-05-21 13:00:00,11.93,11.93,11.84,11.84,7800.0,11.5991,11.5991,11.5116,11.5116,7800.0
2010-05-21 13:05:00,11.84,11.88,11.84,11.88,9700.0,11.5116,11.5504,11.5116,11.5504,9700.0
2010-05-21 13:10:00,11.88,11.95,11.88,11.93,19500.0,11.5504,11.6185,11.5504,11.5991,19500.0
2010-05-21 13:15:00,11.94,11.97,11.91,11.91,6000.0,11.6088,11.638,11.5796,11.5796,6000.0
2010-05-21 13:20:00,11.91,11.92,11.84,11.84,8000.0,11.5796,11.5893,11.5116,11.5116,8000.0
2010-05-21 13:25:00,11.85,11.87,11.82,11.83,7100.0,11.5213,11.5407,11.4921,11.5018,7100.0
2010-05-21 13:30:00,11.84,11.88,11.83,11.86,10600.0,11.5116,11.5504,11.5018,11.531,10600.0
2010-05-21 13:35:00,11.87,11.87,11.84,11.85,12600.0,11.5407,11.5407,11.5116,11.5213,12600.0
2010-05-21 13:40:00,11.86,11.89,11.86,11.88,8400.0,11.531,11.5602,11.531,11.5504,8400.0
2010-05-21 13:45:00,11.88,11.92,11.87,11.89,27100.0,11.5504,11.5893,11.5407,11.5602,27100.0
2010-05-21 13:50:00,11.89,11.92,11.87,11.87,8200.0,11.5602,11.5893,11.5407,11.5407,8200.0
2010-05-21 13:55:00,11.86,11.89,11.83,11.89,33300.0,11.531,11.5602,11.5018,11.5602,33300.0
2010-05-21 14:00:00,11.89,11.95,11.89,11.89,21600.0,11.5602,11.6185,11.5602,11.5602,21600.0
2010-05-21 14:05:00,11.9,11.91,11.81,11.83,27600.0,11.5699,11.5796,11.4824,11.5018,27600.0
2010-05-21 14:10:00,11.84,11.86,11.81,11.81,10300.0,11.5116,11.531,11.4824,11.4824,10300.0
2010-05-21 14:15:00,11.82,11.82,11.74,11.8,13800.0,11.4921,11.4921,11.4143,11.4727,13800.0
2010-05-21 14:20:00,11.8,11.81,11.77,11.79,11300.0,11.4727,11.4824,11.4435,11.4629,11300.0
2010-05-21 14:25:00,11.79,11.81,11.77,11.81,7800.0,11.4629,11.4824,11.4435,11.4824,7800.0
2010-05-21 14:30:00,11.82,11.84,11.78,11.81,27500.0,11.4921,11.5116,11.4532,11.4824,27500.0
2010-05-21 14:35:00,11.81,11.81,11.71,11.71,41000.0,11.4824,11.4824,11.3852,11.3852,41000.0
2010-05-21 14:40:00,11.72,11.78,11.72,11.73,19800.0,11.3949,11.4532,11.3949,11.4046,19800.0
2010-05-21 14:45:00,11.73,11.73,11.65,11.72,19800.0,11.4046,11.4046,11.3268,11.3949,19800.0
2010-05-21 14:50:00,11.71,11.71,11.61,11.61,27500.0,11.3852,11.3852,11.2879,11.2879,27500.0
2010-05-21 14:55:00,11.61,11.67,11.58,11.62,44600.0,11.2879,11.3463,11.2588,11.2977,44600.0
2010-05-21 15:00:00,11.63,11.68,11.63,11.67,72400.0,11.3074,11.356,11.3074,11.3463,72400.0
2010-05-21 15:05:00,11.68,11.71,11.63,11.63,17900.0,11.356,11.3852,11.3074,11.3074,17900.0
2010-05-21 15:10:00,11.62,11.63,11.57,11.58,27300.0,11.2977,11.3074,11.249,11.2588,27300.0
2010-05-21 15:15:00,11.58,11.59,11.49,11.54,45400.0,11.2588,11.2685,11.1713,11.2199,45400.0
2010-05-21 15:20:00,11.53,11.62,11.53,11.57,40000.0,11.2102,11.2977,11.2102,11.249,40000.0
2010-05-21 15:25:00,11.57,11.61,11.55,11.6,68100.0,11.249,11.2879,11.2296,11.2782,68100.0
2010-05-21 15:30:00,11.6,11.62,11.57,11.6,45100.0,11.2782,11.2977,11.249,11.2782,45100.0
2010-05-21 15:35:00,11.59,11.62,11.58,11.61,27000.0,11.2685,11.2977,11.2588,11.2879,27000.0
2010-05-21 15:40:00,11.61,11.72,11.61,11.71,39400.0,11.2879,11.3949,11.2879,11.3852,39400.0
2010-05-21 15:45:00,11.71,11.77,11.68,11.72,39700.0,11.3852,11.4435,11.356,11.3949,39700.0
2010-05-21 15:50:00,11.73,11.82,11.72,11.81,60900.0,11.4046,11.4921,11.3949,11.4824,60900.0
2010-05-21 15:55:00,11.81,11.82,11.79,11.82,96100.0,11.4824,11.4921,11.4629,11.4921,96100.0
2010-05-24 09:30:00,11.77,12.13,11.77,11.95,39300.0,11.4435,11.7935,11.4435,11.6185,39300.0
2010-05-24 09:35:00,11.95,12.1,11.95,12.0,17000.0,11.6185,11.7643,11.6185,11.6671,17000.0
2010-05-24 09:40:00,12.0,12.0,11.8,11.84,15600.0,11.6671,11.6671,11.4727,11.5116,15600.0
2010-05-24 09:45:00,11.85,11.97,11.8,11.95,22900.0,11.5213,11.638,11.4727,11.6185,22900.0
2010-05-24 09:50:00,11.95,11.96,11.8,11.88,33800.0,11.6185,11.6282,11.4727,11.5504,33800.0
2010-05-24 09:55:00,11.88,11.88,11.8,11.8,10600.0,11.5504,11.5504,11.4727,11.4727,10600.0
2010-05-24 10:00:00,11.8,11.9,11.77,11.85,23300.0,11.4727,11.5699,11.4435,11.5213,23300.0
2010-05-24 10:05:00,11.87,11.92,11.87,11.88,39900.0,11.5407,11.5893,11.5407,11.5504,39900.0
2010-05-24 10:10:00,11.88,11.96,11.84,11.95,49100.0,11.5504,11.6282,11.5116,11.6185,49100.0
2010-05-24 10:15:00,11.94,11.97,11.94,11.95,8700.0,11.6088,11.638,11.6088,11.6185,8700.0
2010-05-24 10:20:00,11.95,11.97,11.94,11.95,6500.0,11.6185,11.638,11.6088,11.6185,6500.0
2010-05-24 10:25:00,11.96,12.02,11.96,12.02,5800.0,11.6282,11.6866,11.6282,11.6866,5800.0
2010-05-24 10:30:00,12.02,12.06,12.02,12.06,10500.0,11.6866,11.7255,11.6866,11.7255,10500.0
2010-05-24 10:35:00,12.07,12.1,12.07,12.1,7800.0,11.7352,11.7643,11.7352,11.7643,7800.0
2010-05-24 10:40:00,12.1,12.11,12.07,12.09,24400.0,11.7643,11.7741,11.7352,11.7546,24400.0
2010-05-24 10:45:00,12.1,12.1,12.02,12.05,5100.0,11.7643,11.7643,11.6866,11.7157,5100.0
2010-05-24 10:50:00,12.05,12.07,11.98,11.98,13300.0,11.7157,11.7352,11.6477,11.6477,13300.0
2010-05-24 10:55:00,11.98,11.99,11.93,11.93,6100.0,11.6477,11.6574,11.5991,11.5991,6100.0
2010-05-24 11:00:00,11.93,11.93,11.87,11.88,3300.0,11.5991,11.5991,11.5407,11.5504,3300.0
2010-05-24 11:05:00,11.89,11.95,11.89,11.92,9500.0,11.5602,11.6185,11.5602,11.5893,9500.0
2010-05-24 11:10:00,11.93,11.94,11.9,11.9,10200.0,11.5991,11.6088,11.5699,11.5699,10200.0
2010-05-24 11:15:00,11.89,11.91,11.83,11.89,8600.0,11.5602,11.5796,11.5018,11.5602,8600.0
2010-05-24 11:20:00,11.89,11.93,11.89,11.93,1800.0,11.5602,11.5991,11.5602,11.5991,1800.0
2010-05-24 11:25:00,11.93,12.01,11.88,11.99,55300.0,11.5991,11.6768,11.5504,11.6574,55300.0
2010-05-24 11:30:00,11.98,12.01,11.98,12.01,9400.0,11.6477,11.6768,11.6477,11.6768,9400.0
2010-05-24 11:35:00,12.01,12.08,12.01,12.06,13200.0,11.6768,11.7449,11.6768,11.7255,13200.0
2010-05-24 11:40:00,12.07,12.12,12.06,12.1,10800.0,11.7352,11.7838,11.7255,11.7643,10800.0
2010-05-24 11:45:00,12.09,12.11,12.09,12.11,5400.0,11.7546,11.7741,11.7546,11.7741,5400.0
2010-05-24 11:50:00,12.1,12.1,12.08,12.08,1800.0,11.7643,11.7643,11.7449,11.7449,1800.0
2010-05-24 11:55:00,12.08,12.15,12.06,12.11,8100.0,11.7449,11.813,11.7255,11.7741,8100.0
2010-05-24 12:00:00,12.09,12.11,12.09,12.11,2800.0,11.7546,11.7741,11.7546,11.7741,2800.0
2010-05-24 12:05:00,12.11,12.17,12.11,12.15,8200.0,11.7741,11.8324,11.7741,11.813,8200.0
2010-05-24 12:10:00,12.13,12.17,12.13,12.17,2700.0,11.7935,11.8324,11.7935,11.8324,2700.0
2010-05-24 12:15:00,12.17,12.21,12.14,12.15,18800.0,11.8324,11.8713,11.8032,11.813,18800.0
2010-05-24 12:20:00,12.15,12.17,12.14,12.16,9000.0,11.813,11.8324,11.8032,11.8227,9000.0
2010-05-24 12:25:00,12.15,12.17,12.15,12.16,3300.0,11.813,11.8324,11.813,11.8227,3300.0
2010-05-24 12:30:00,12.16,12.26,12.16,12.22,300100.0,11.8227,11.9199,11.8227,11.881,300100.0
2010-05-24 12:35:00,12.2,12.21,12.16,12.17,5800.0,11.8616,11.8713,11.8227,11.8324,5800.0
2010-05-24 12:40:00,12.18,12.2,12.16,12.17,10200.0,11.8421,11.8616,11.8227,11.8324,10200.0
2010-05-24 12:45:00,12.16,12.16,12.14,12.16,3500.0,11.8227,11.8227,11.8032,11.8227,3500.0
2010-05-24 12:50:00,12.16,12.2,12.15,12.2,3900.0,11.8227,11.8616,11.813,11.8616,3900.0
2010-05-24 12:55:00,12.17,12.17,12.17,12.17,700.0,11.8324,11.8324,11.8324,11.8324,700.0
2010-05-24 13:00:00,12.18,12.2,12.16,12.16,13400.0,11.8421,11.8616,11.8227,11.8227,13400.0
2010-05-24 13:05:00,12.15,12.16,12.13,12.14,3900.0,11.813,11.8227,11.7935,11.8032,3900.0
2010-05-24 13:10:00,12.13,12.16,12.13,12.16,3800.0,11.7935,11.8227,11.7935,11.8227,3800.0
2010-05-24 13:15:00,12.16,12.17,12.13,12.13,4900.0,11.8227,11.8324,11.7935,11.7935,4900.0
2010-05-24 13:20:00,12.14,12.14,12.13,12.14,5700.0,11.8032,11.8032,11.7935,11.8032,5700.0
2010-05-24 13:25:00,12.14,12.19,12.13,12.16,7900.0,11.8032,11.8519,11.7935,11.8227,7900.0
2010-05-24 13:30:00,12.16,12.19,12.14,12.14,6700.0,11.8227,11.8519,11.8032,11.8032,6700.0
2010-05-24 13:35:00,12.14,12.14,12.12,12.13,3000.0,11.8032,11.8032,11.7838,11.7935,3000.0
2010-05-24 13:40:00,12.13,12.18,12.13,12.14,13500.0,11.7935,11.8421,11.7935,11.8032,13500.0
2010-05-24 13:45:00,12.14,12.15,12.07,12.07,6500.0,11.8032,11.813,11.7352,11.7352,6500.0
2010-05-24 13:50:00,12.08,12.09,12.01,12.02,56900.0,11.7449,11.7546,11.6768,11.6866,56900.0
2010-05-24 13:55:00,12.02,12.08,12.02,12.08,15200.0,11.6866,11.7449,11.6866,11.7449,15200.0
2010-05-24 14:00:00,12.08,12.1,12.07,12.1,24700.0,11.7449,11.7643,11.7352,11.7643,24700.0
2010-05-24 14:05:00,12.1,12.14,12.1,12.14,15700.0,11.7643,11.8032,11.7643,11.8032,15700.0
2010-05-24 14:10:00,12.14,12.2,12.14,12.18,13900.0,11.8032,11.8616,11.8032,11.8421,13900.0
2010-05-24 14:15:00,12.19,12.21,12.18,12.21,8700.0,11.8519,11.8713,11.8421,11.8713,8700.0
2010-05-24 14:20:00,12.2,12.23,12.19,12.23,14700.0,11.8616,11.8907,11.8519,11.8907,14700.0
2010-05-24 14:25:00,12.23,12.27,12.23,12.27,17000.0,11.8907,11.9296,11.8907,11.9296,17000.0
2010-05-24 14:30:00,12.27,12.28,12.23,12.24,14100.0,11.9296,11.9394,11.8907,11.9005,14100.0
2010-05-24 14:35:00,12.25,12.28,12.18,12.19,10400.0,11.9102,11.9394,11.8421,11.8519,10400.0
2010-05-24 14:40:00,12.19,12.21,12.17,12.18,14600.0,11.8519,11.8713,11.8324,11.8421,14600.0
2010-05-24 14:45:00,12.18,12.2,12.13,12.14,11700.0,11.8421,11.8616,11.7935,11.8032,11700.0
2010-05-24 14:50:00,12.14,12.18,12.13,12.18,8700.0,11.8032,11.8421,11.7935,11.8421,8700.0
2010-05-24 14:55:00,12.18,12.18,12.11,12.11,12800.0,11.8421,11.8421,11.7741,11.7741,12800.0
2010-05-24 15:00:00,12.1,12.1,12.06,12.07,8800.0,11.7643,11.7643,11.7255,11.7352,8800.0
2010-05-24 15:05:00,12.07,12.1,12.0,12.01,14700.0,11.7352,11.7643,11.6671,11.6768,14700.0
2010-05-24 15:10:00,12.01,12.03,12.0,12.02,14100.0,11.6768,11.6963,11.6671,11.6866,14100.0
2010-05-24 15:15:00,12.02,12.02,11.99,12.01,11400.0,11.6866,11.6866,11.6574,11.6768,11400.0
2010-05-24 15:20:00,11.99,12.01,11.98,11.98,12900.0,11.6574,11.6768,11.6477,11.6477,12900.0
2010-05-24 15:25:00,11.99,11.99,11.94,11.94,15700.0,11.6574,11.6574,11.6088,11.6088,15700.0
2010-05-24 15:30:00,11.95,12.11,11.95,12.09,59800.0,11.6185,11.7741,11.6185,11.7546,59800.0
2010-05-24 15:35:00,12.09,12.09,11.99,11.99,28900.0,11.7546,11.7546,11.6574,11.6574,28900.0
2010-05-24 15:40:00,12.0,12.05,11.97,12.0,44100.0,11.6671,11.7157,11.638,11.6671,44100.0
2010-05-24 15:45:00,12.0,12.01,11.92,11.92,42700.0,11.6671,11.6768,11.5893,11.5893,42700.0
2010-05-24 15:50:00,11.92,11.93,11.85,11.88,73000.0,11.5893,11.5991,11.5213,11.5504,73000.0
2010-05-24 15:55:00,11.88,11.9,11.85,11.9,91300.0,11.5504,11.5699,11.5213,11.5699,91300.0
2010-05-25 09:30:00,11.4,11.4,11.2,11.27,45800.0,11.0838,11.0838,10.8893,10.9574,45800.0
2010-05-25 09:35:00,11.22,11.26,11.05,11.05,41500.0,10.9088,10.9476,10.7435,10.7435,41500.0
2010-05-25 09:40:00,11.04,11.06,10.88,10.98,86200.0,10.7338,10.7532,10.5782,10.6754,86200.0
2010-05-25 09:45:00,10.98,10.99,10.9,10.92,37700.0,10.6754,10.6851,10.5976,10.6171,37700.0
2010-05-25 09:50:00,10.92,11.09,10.91,11.05,62000.0,10.6171,10.7824,10.6074,10.7435,62000.0
2010-05-25 09:55:00,11.03,11.13,10.99,11.08,43300.0,10.724,10.8213,10.6851,10.7726,43300.0
2010-05-25 10:00:00,11.07,11.25,11.06,11.25,24900.0,10.7629,10.9379,10.7532,10.9379,24900.0
2010-05-25 10:05:00,11.3,11.32,11.22,11.28,47000.0,10.9865,11.006,10.9088,10.9671,47000.0
2010-05-25 10:10:00,11.26,11.31,11.24,11.26,15600.0,10.9476,10.9963,10.9282,10.9476,15600.0
2010-05-25 10:15:00,11.27,11.45,11.27,11.4,38400.0,10.9574,11.1324,10.9574,11.0838,38400.0
2010-05-25 10:20:00,11.41,11.46,11.26,11.28,27800.0,11.0935,11.1421,10.9476,10.9671,27800.0
2010-05-25 10:25:00,11.28,11.28,11.16,11.18,72100.0,10.9671,10.9671,10.8504,10.8699,72100.0
2010-05-25 10:30:00,11.18,11.23,11.12,11.12,27900.0,10.8699,10.9185,10.8115,10.8115,27900.0
2010-05-25 10:35:00,11.12,11.18,11.08,11.1,42600.0,10.8115,10.8699,10.7726,10.7921,42600.0
2010-05-25 10:40:00,11.09,11.1,11.06,11.07,26200.0,10.7824,10.7921,10.7532,10.7629,26200.0
2010-05-25 10:45:00,11.07,11.07,10.99,11.04,61000.0,10.7629,10.7629,10.6851,10.7338,61000.0
2010-05-25 10:50:00,11.05,11.09,10.99,11.07,44800.0,10.7435,10.7824,10.6851,10.7629,44800.0
2010-05-25 10:55:00,11.07,11.11,11.04,11.11,7900.0,10.7629,10.8018,10.7338,10.8018,7900.0
2010-05-25 11:00:00,11.11,11.16,11.1,11.14,18600.0,10.8018,10.8504,10.7921,10.831,18600.0
2010-05-25 11:05:00,11.14,11.17,11.09,11.1,24500.0,10.831,10.8601,10.7824,10.7921,24500.0
2010-05-25 11:10:00,11.09,11.14,11.09,11.14,17100.0,10.7824,10.831,10.7824,10.831,17100.0
2010-05-25 11:15:00,11.14,11.18,11.1,11.11,39000.0,10.831,10.8699,10.7921,10.8018,39000.0
2010-05-25 11:20:00,11.11,11.14,11.06,11.09,15300.0,10.8018,10.831,10.7532,10.7824,15300.0
2010-05-25 11:25:00,11.1,11.16,11.1,11.1,9700.0,10.7921,10.8504,10.7921,10.7921,9700.0
2010-05-25 11:30:00,11.11,11.14,11.09,11.14,11800.0,10.8018,10.831,10.7824,10.831,11800.0
2010-05-25 11:35:00,11.14,11.14,11.07,11.09,15000.0,10.831,10.831,10.7629,10.7824,15000.0
2010-05-25 11:40:00,11.1,11.11,11.07,11.08,37000.0,10.7921,10.8018,10.7629,10.7726,37000.0
2010-05-25 11:45:00,11.09,11.14,11.09,11.12,9000.0,10.7824,10.831,10.7824,10.8115,9000.0
2010-05-25 11:50:00,11.13,11.16,11.12,11.15,12800.0,10.8213,10.8504,10.8115,10.8407,12800.0
2010-05-25 11:55:00,11.16,11.21,11.14,11.15,29000.0,10.8504,10.899,10.831,10.8407,29000.0
2010-05-25 12:00:00,11.15,11.25,11.15,11.25,18600.0,10.8407,10.9379,10.8407,10.9379,18600.0
2010-05-25 12:05:00,11.25,11.25,11.19,11.19,32000.0,10.9379,10.9379,10.8796,10.8796,32000.0
2010-05-25 12:10:00,11.19,11.27,11.19,11.26,30400.0,10.8796,10.9574,10.8796,10.9476,30400.0
2010-05-25 12:15:00,11.26,11.26,11.19,11.19,19200.0,10.9476,10.9476,10.8796,10.8796,19200.0
2010-05-25 12:20:00,11.19,11.19,11.14,11.15,16100.0,10.8796,10.8796,10.831,10.8407,16100.0
2010-05-25 12:25:00,11.16,11.2,11.14,11.17,21500.0,10.8504,10.8893,10.831,10.8601,21500.0
2010-05-25 12:30:00,11.17,11.18,11.15,11.15,6100.0,10.8601,10.8699,10.8407,10.8407,6100.0
2010-05-25 12:35:00,11.15,11.17,11.15,11.16,3800.0,10.8407,10.8601,10.8407,10.8504,3800.0
2010-05-25 12:40:00,11.17,11.19,11.15,11.16,26900.0,10.8601,10.8796,10.8407,10.8504,26900.0
2010-05-25 12:45:00,11.16,11.19,11.15,11.19,4500.0,10.8504,10.8796,10.8407,10.8796,4500.0
2010-05-25 12:50:00,11.2,11.2,11.19,11.19,600.0,10.8893,10.8893,10.8796,10.8796,600.0
2010-05-25 12:55:00,11.18,11.22,11.18,11.21,8700.0,10.8699,10.9088,10.8699,10.899,8700.0
2010-05-25 13:00:00,11.21,11.22,11.19,11.21,11400.0,10.899,10.9088,10.8796,10.899,11400.0
2010-05-25 13:05:00,11.21,11.21,11.17,11.17,17500.0,10.899,10.899,10.8601,10.8601,17500.0
2010-05-25 13:10:00,11.16,11.19,11.15,11.18,14200.0,10.8504,10.8796,10.8407,10.8699,14200.0
2010-05-25 13:15:00,11.18,11.19,11.15,11.18,11000.0,10.8699,10.8796,10.8407,10.8699,11000.0
2010-05-25 13:20:00,11.18,11.21,11.17,11.18,6500.0,10.8699,10.899,10.8601,10.8699,6500.0
2010-05-25 13:25:00,11.18,11.21,11.16,11.18,23300.0,10.8699,10.899,10.8504,10.8699,23300.0
2010-05-25 13:30:00,11.18,11.19,11.15,11.17,16700.0,10.8699,10.8796,10.8407,10.8601,16700.0
2010-05-25 13:35:00,11.17,11.19,11.14,11.16,18900.0,10.8601,10.8796,10.831,10.8504,18900.0
2010-05-25 13:40:00,11.16,11.16,11.11,11.11,18700.0,10.8504,10.8504,10.8018,10.8018,18700.0
2010-05-25 13:45:00,11.12,11.13,11.09,11.12,25200.0,10.8115,10.8213,10.7824,10.8115,25200.0
2010-05-25 13:50:00,11.12,11.17,11.11,11.13,13700.0,10.8115,10.8601,10.8018,10.8213,13700.0
2010-05-25 13:55:00,11.13,11.16,11.13,11.16,9100.0,10.8213,10.8504,10.8213,10.8504,9100.0
2010-05-25 14:00:00,11.15,11.16,11.11,11.15,8400.0,10.8407,10.8504,10.8018,10.8407,8400.0
2010-05-25 14:05:00,11.16,11.2,11.15,11.17,9000.0,10.8504,10.8893,10.8407,10.8601,9000.0
2010-05-25 14:10:00,11.18,11.24,11.17,11.24,9800.0,10.8699,10.9282,10.8601,10.9282,9800.0
2010-05-25 14:15:00,11.23,11.26,11.21,11.25,10400.0,10.9185,10.9476,10.899,10.9379,10400.0
2010-05-25 14:20:00,11.27,11.28,11.24,11.26,21600.0,10.9574,10.9671,10.9282,10.9476,21600.0
2010-05-25 14:25:00,11.27,11.31,11.24,11.24,34800.0,10.9574,10.9963,10.9282,10.9282,34800.0
2010-05-25 14:30:00,11.23,11.26,11.23,11.24,57100.0,10.9185,10.9476,10.9185,10.9282,57100.0
2010-05-25 14:35:00,11.22,11.26,11.2,11.22,25200.0,10.9088,10.9476,10.8893,10.9088,25200.0
2010-05-25 14:40:00,11.22,11.3,11.19,11.28,23300.0,10.9088,10.9865,10.8796,10.9671,23300.0
2010-05-25 14:45:00,11.28,11.31,11.27,11.31,31200.0,10.9671,10.9963,10.9574,10.9963,31200.0
2010-05-25 14:50:00,11.31,11.33,11.29,11.33,40100.0,10.9963,11.0157,10.9768,11.0157,40100.0
2010-05-25 14:55:00,11.33,11.34,11.27,11.28,17600.0,11.0157,11.0254,10.9574,10.9671,17600.0
2010-05-25 15:00:00,11.28,11.36,11.28,11.34,32400.0,10.9671,11.0449,10.9671,11.0254,32400.0
2010-05-25 15:05:00,11.34,11.4,11.34,11.36,47900.0,11.0254,11.0838,11.0254,11.0449,47900.0
2010-05-25 15:10:00,11.36,11.37,11.33,11.33,19000.0,11.0449,11.0546,11.0157,11.0157,19000.0
2010-05-25 15:15:00,11.33,11.34,11.31,11.34,28300.0,11.0157,11.0254,10.9963,11.0254,28300.0
2010-05-25 15:20:00,11.35,11.44,11.35,11.44,33900.0,11.0352,11.1227,11.0352,11.1227,33900.0
2010-05-25 15:25:00,11.43,11.46,11.41,11.43,31300.0,11.1129,11.1421,11.0935,11.1129,31300.0
2010-05-25 15:30:00,11.43,11.5,11.42,11.49,55700.0,11.1129,11.181,11.1032,11.1713,55700.0
2010-05-25 15:35:00,11.49,11.5,11.43,11.43,45300.0,11.1713,11.181,11.1129,11.1129,45300.0
2010-05-25 15:40:00,11.44,11.49,11.4,11.44,73500.0,11.1227,11.1713,11.0838,11.1227,73500.0
2010-05-25 15:45:00,11.43,11.48,11.4,11.47,66800.0,11.1129,11.1615,11.0838,11.1518,66800.0
2010-05-25 15:50:00,11.48,11.48,11.42,11.46,79700.0,11.1615,11.1615,11.1032,11.1421,79700.0
2010-05-25 15:55:00,11.46,11.51,11.45,11.5,91100.0,11.1421,11.1907,11.1324,11.181,91100.0
2010-05-26 09:30:00,11.55,11.91,11.51,11.91,18700.0,11.2296,11.5796,11.1907,11.5796,18700.0
2010-05-26 09:35:00,11.89,11.89,11.78,11.83,8400.0,11.5602,11.5602,11.4532,11.5018,8400.0
2010-05-26 09:40:00,11.85,11.9,11.8,11.81,5000.0,11.5213,11.5699,11.4727,11.4824,5000.0
2010-05-26 09:45:00,11.81,11.81,11.75,11.77,11600.0,11.4824,11.4824,11.4241,11.4435,11600.0
2010-05-26 09:50:00,11.77,11.79,11.75,11.76,13900.0,11.4435,11.4629,11.4241,11.4338,13900.0
2010-05-26 09:55:00,11.75,11.83,11.67,11.82,43500.0,11.4241,11.5018,11.3463,11.4921,43500.0
2010-05-26 10:00:00,11.84,11.9,11.77,11.86,14600.0,11.5116,11.5699,11.4435,11.531,14600.0
2010-05-26 10:05:00,11.87,11.91,11.8,11.85,19000.0,11.5407,11.5796,11.4727,11.5213,19000.0
2010-05-26 10:10:00,11.85,11.85,11.79,11.82,22700.0,11.5213,11.5213,11.4629,11.4921,22700.0
2010-05-26 10:15:00,11.82,11.84,11.77,11.83,8100.0,11.4921,11.5116,11.4435,11.5018,8100.0
2010-05-26 10:20:00,11.83,11.84,11.76,11.82,60900.0,11.5018,11.5116,11.4338,11.4921,60900.0
2010-05-26 10:25:00,11.83,11.86,11.82,11.84,14700.0,11.5018,11.531,11.4921,11.5116,14700.0
2010-05-26 10:30:00,11.84,11.98,11.84,11.98,36200.0,11.5116,11.6477,11.5116,11.6477,36200.0
2010-05-26 10:35:00,11.98,12.06,11.96,12.06,13100.0,11.6477,11.7255,11.6282,11.7255,13100.0
2010-05-26 10:40:00,12.06,12.13,12.05,12.13,18400.0,11.7255,11.7935,11.7157,11.7935,18400.0
2010-05-26 10:45:00,12.13,12.16,12.11,12.13,15800.0,11.7935,11.8227,11.7741,11.7935,15800.0
2010-05-26 10:50:00,12.13,12.17,12.09,12.09,17500.0,11.7935,11.8324,11.7546,11.7546,17500.0
2010-05-26 10:55:00,12.08,12.08,12.03,12.03,9700.0,11.7449,11.7449,11.6963,11.6963,9700.0
2010-05-26 11:00:00,12.03,12.03,11.98,12.0,7500.0,11.6963,11.6963,11.6477,11.6671,7500.0
2010-05-26 11:05:00,12.01,12.01,11.97,11.97,21900.0,11.6768,11.6768,11.638,11.638,21900.0
2010-05-26 11:10:00,11.97,12.03,11.94,11.98,14800.0,11.638,11.6963,11.6088,11.6477,14800.0
2010-05-26 11:15:00,11.99,12.04,11.99,12.04,13600.0,11.6574,11.706,11.6574,11.706,13600.0
2010-05-26 11:20:00,12.04,12.05,11.98,11.98,11500.0,11.706,11.7157,11.6477,11.6477,11500.0
2010-05-26 11:25:00,11.98,11.98,11.93,11.93,7500.0,11.6477,11.6477,11.5991,11.5991,7500.0
2010-05-26 11:30:00,11.92,11.95,11.9,11.91,17800.0,11.5893,11.6185,11.5699,11.5796,17800.0
2010-05-26 11:35:00,11.9,11.93,11.89,11.93,9500.0,11.5699,11.5991,11.5602,11.5991,9500.0
2010-05-26 11:40:00,11.92,11.94,11.9,11.92,13800.0,11.5893,11.6088,11.5699,11.5893,13800.0
2010-05-26 11:45:00,11.92,11.92,11.84,11.87,11800.0,11.5893,11.5893,11.5116,11.5407,11800.0
2010-05-26 11:50:00,11.88,11.88,11.84,11.87,4500.0,11.5504,11.5504,11.5116,11.5407,4500.0
2010-05-26 11:55:00,11.89,11.93,11.88,11.9,5700.0,11.5602,11.5991,11.5504,11.5699,5700.0
2010-05-26 12:00:00,11.91,11.93,11.89,11.93,10500.0,11.5796,11.5991,11.5602,11.5991,10500.0
2010-05-26 12:05:00,11.94,11.96,11.93,11.96,6300.0,11.6088,11.6282,11.5991,11.6282,6300.0
2010-05-26 12:10:00,11.96,11.96,11.93,11.94,5500.0,11.6282,11.6282,11.5991,11.6088,5500.0
2010-05-26 12:15:00,11.93,11.96,11.93,11.95,2700.0,11.5991,11.6282,11.5991,11.6185,2700.0
2010-05-26 12:20:00,11.96,12.0,11.95,11.98,14500.0,11.6282,11.6671,11.6185,11.6477,14500.0
2010-05-26 12:25:00,11.98,12.0,11.92,11.93,9000.0,11.6477,11.6671,11.5893,11.5991,9000.0
2010-05-26 12:30:00,11.93,11.98,11.93,11.98,4900.0,11.5991,11.6477,11.5991,11.6477,4900.0
2010-05-26 12:35:00,11.98,12.02,11.98,12.01,6900.0,11.6477,11.6866,11.6477,11.6768,6900.0
2010-05-26 12:40:00,11.98,11.98,11.92,11.95,5100.0,11.6477,11.6477,11.5893,11.6185,5100.0
2010-05-26 12:45:00,11.95,11.96,11.9,11.9,3700.0,11.6185,11.6282,11.5699,11.5699,3700.0
2010-05-26 12:50:00,11.9,11.99,11.9,11.98,7100.0,11.5699,11.6574,11.5699,11.6477,7100.0
2010-05-26 12:55:00,11.99,11.99,11.95,11.97,2700.0,11.6574,11.6574,11.6185,11.638,2700.0
2010-05-26 13:00:00,11.97,12.02,11.97,12.01,5700.0,11.638,11.6866,11.638,11.6768,5700.0
2010-05-26 13:05:00,12.0,12.02,12.0,12.02,1600.0,11.6671,11.6866,11.6671,11.6866,1600.0
2010-05-26 13:10:00,12.03,12.03,11.98,12.01,7000.0,11.6963,11.6963,11.6477,11.6768,7000.0
2010-05-26 13:15:00,12.02,12.03,11.97,11.98,9700.0,11.6866,11.6963,11.638,11.6477,9700.0
2010-05-26 13:20:00,11.98,12.01,11.98,12.01,4700.0,11.6477,11.6768,11.6477,11.6768,4700.0
2010-05-26 13:25:00,12.01,12.02,12.0,12.01,5000.0,11.6768,11.6866,11.6671,11.6768,5000.0
2010-05-26 13:30:00,12.0,12.02,12.0,12.01,5700.0,11.6671,11.6866,11.6671,11.6768,5700.0
2010-05-26 13:35:00,12.01,12.03,12.0,12.02,33700.0,11.6768,11.6963,11.6671,11.6866,33700.0
2010-05-26 13:40:00,12.02,12.03,12.01,12.02,8200.0,11.6866,11.6963,11.6768,11.6866,8200.0
2010-05-26 13:45:00,12.02,12.03,11.97,11.98,8400.0,11.6866,11.6963,11.638,11.6477,8400.0
2010-05-26 13:50:00,11.99,11.99,11.96,11.96,9800.0,11.6574,11.6574,11.6282,11.6282,9800.0
2010-05-26 13:55:00,11.95,11.99,11.95,11.96,16500.0,11.6185,11.6574,11.6185,11.6282,16500.0
2010-05-26 14:00:00,11.97,11.99,11.96,11.96,9300.0,11.638,11.6574,11.6282,11.6282,9300.0
2010-05-26 14:05:00,11.97,12.0,11.97,11.98,8200.0,11.638,11.6671,11.638,11.6477,8200.0
2010-05-26 14:10:00,11.97,11.98,11.93,11.93,12600.0,11.638,11.6477,11.5991,11.5991,12600.0
2010-05-26 14:15:00,11.93,11.98,11.92,11.98,14400.0,11.5991,11.6477,11.5893,11.6477,14400.0
2010-05-26 14:20:00,11.97,11.99,11.91,11.96,17200.0,11.638,11.6574,11.5796,11.6282,17200.0
2010-05-26 14:25:00,11.96,11.97,11.92,11.97,7900.0,11.6282,11.638,11.5893,11.638,7900.0
2010-05-26 14:30:00,11.96,11.98,11.84,11.9,24100.0,11.6282,11.6477,11.5116,11.5699,24100.0
2010-05-26 14:35:00,11.9,11.9,11.82,11.89,15000.0,11.5699,11.5699,11.4921,11.5602,15000.0
2010-05-26 14:40:00,11.89,11.92,11.85,11.85,7300.0,11.5602,11.5893,11.5213,11.5213,7300.0
2010-05-26 14:45:00,11.85,11.86,11.79,11.8,8700.0,11.5213,11.531,11.4629,11.4727,8700.0
2010-05-26 14:50:00,11.8,11.8,11.71,11.73,11800.0,11.4727,11.4727,11.3852,11.4046,11800.0
2010-05-26 14:55:00,11.74,11.8,11.74,11.79,7100.0,11.4143,11.4727,11.4143,11.4629,7100.0
2010-05-26 15:00:00,11.78,11.85,11.78,11.79,8800.0,11.4532,11.5213,11.4532,11.4629,8800.0
2010-05-26 15:05:00,11.78,11.79,11.75,11.76,15300.0,11.4532,11.4629,11.4241,11.4338,15300.0
2010-05-26 15:10:00,11.77,11.83,11.77,11.83,10300.0,11.4435,11.5018,11.4435,11.5018,10300.0
2010-05-26 15:15:00,11.83,11.84,11.75,11.76,26400.0,11.5018,11.5116,11.4241,11.4338,26400.0
2010-05-26 15:20:00,11.77,11.79,11.73,11.73,45000.0,11.4435,11.4629,11.4046,11.4046,45000.0
2010-05-26 15:25:00,11.72,11.72,11.61,11.68,46600.0,11.3949,11.3949,11.2879,11.356,46600.0
2010-05-26 15:30:00,11.68,11.73,11.65,11.67,22000.0,11.356,11.4046,11.3268,11.3463,22000.0
2010-05-26 15:35:00,11.68,11.71,11.64,11.66,38200.0,11.356,11.3852,11.3171,11.3366,38200.0
2010-05-26 15:40:00,11.66,11.75,11.66,11.72,22900.0,11.3366,11.4241,11.3366,11.3949,22900.0
2010-05-26 15:45:00,11.73,11.74,11.68,11.69,20200.0,11.4046,11.4143,11.356,11.3657,20200.0
2010-05-26 15:50:00,11.69,11.71,11.68,11.69,23600.0,11.3657,11.3852,11.356,11.3657,23600.0
2010-05-26 15:55:00,11.7,11.72,11.67,11.7,49800.0,11.3754,11.3949,11.3463,11.3754,49800.0
2010-05-27 09:30:00,12.05,12.11,11.85,12.05,14100.0,11.7157,11.7741,11.5213,11.7157,14100.0
2010-05-27 09:35:00,12.03,12.04,11.99,12.01,26000.0,11.6963,11.706,11.6574,11.6768,26000.0
2010-05-27 09:40:00,12.03,12.17,12.03,12.12,28200.0,11.6963,11.8324,11.6963,11.7838,28200.0
2010-05-27 09:45:00,12.13,12.13,12.08,12.09,9900.0,11.7935,11.7935,11.7449,11.7546,9900.0
2010-05-27 09:50:00,12.1,12.1,11.99,12.03,10400.0,11.7643,11.7643,11.6574,11.6963,10400.0
2010-05-27 09:55:00,12.01,12.09,12.0,12.08,5900.0,11.6768,11.7546,11.6671,11.7449,5900.0
2010-05-27 10:00:00,12.1,12.1,12.0,12.02,8000.0,11.7643,11.7643,11.6671,11.6866,8000.0
2010-05-27 10:05:00,12.04,12.06,12.02,12.03,4000.0,11.706,11.7255,11.6866,11.6963,4000.0
2010-05-27 10:10:00,12.04,12.09,12.02,12.08,7100.0,11.706,11.7546,11.6866,11.7449,7100.0
2010-05-27 10:15:00,12.08,12.08,12.04,12.08,11400.0,11.7449,11.7449,11.706,11.7449,11400.0
2010-05-27 10:20:00,12.08,12.13,12.07,12.11,16500.0,11.7449,11.7935,11.7352,11.7741,16500.0
2010-05-27 10:25:00,12.12,12.2,12.11,12.2,23600.0,11.7838,11.8616,11.7741,11.8616,23600.0
2010-05-27 10:30:00,12.2,12.24,12.2,12.2,23800.0,11.8616,11.9005,11.8616,11.8616,23800.0
2010-05-27 10:35:00,12.2,12.2,12.14,12.16,4500.0,11.8616,11.8616,11.8032,11.8227,4500.0
2010-05-27 10:40:00,12.17,12.22,12.17,12.21,13400.0,11.8324,11.881,11.8324,11.8713,13400.0
2010-05-27 10:45:00,12.21,12.22,12.17,12.2,8300.0,11.8713,11.881,11.8324,11.8616,8300.0
2010-05-27 10:50:00,12.21,12.26,12.2,12.26,5400.0,11.8713,11.9199,11.8616,11.9199,5400.0
2010-05-27 10:55:00,12.27,12.28,12.22,12.22,6100.0,11.9296,11.9394,11.881,11.881,6100.0
2010-05-27 11:00:00,12.21,12.25,12.19,12.24,9000.0,11.8713,11.9102,11.8519,11.9005,9000.0
2010-05-27 11:05:00,12.24,12.27,12.21,12.24,14800.0,11.9005,11.9296,11.8713,11.9005,14800.0
2010-05-27 11:10:00,12.23,12.24,12.2,12.21,6100.0,11.8907,11.9005,11.8616,11.8713,6100.0
2010-05-27 11:15:00,12.21,12.22,12.16,12.19,13300.0,11.8713,11.881,11.8227,11.8519,13300.0
2010-05-27 11:20:00,12.19,12.22,12.16,12.2,9800.0,11.8519,11.881,11.8227,11.8616,9800.0
2010-05-27 11:25:00,12.2,12.24,12.19,12.22,8600.0,11.8616,11.9005,11.8519,11.881,8600.0
2010-05-27 11:30:00,12.23,12.23,12.17,12.18,10100.0,11.8907,11.8907,11.8324,11.8421,10100.0
2010-05-27 11:35:00,12.18,12.19,12.16,12.16,6800.0,11.8421,11.8519,11.8227,11.8227,6800.0
2010-05-27 11:40:00,12.15,12.19,12.15,12.19,7700.0,11.813,11.8519,11.813,11.8519,7700.0
2010-05-27 11:45:00,12.19,12.2,12.18,12.18,6500.0,11.8519,11.8616,11.8421,11.8421,6500.0
2010-05-27 11:50:00,12.17,12.23,12.17,12.2,16400.0,11.8324,11.8907,11.8324,11.8616,16400.0
2010-05-27 11:55:00,12.19,12.2,12.14,12.16,23200.0,11.8519,11.8616,11.8032,11.8227,23200.0
2010-05-27 12:00:00,12.17,12.19,12.15,12.19,7100.0,11.8324,11.8519,11.813,11.8519,7100.0
2010-05-27 12:05:00,12.18,12.21,12.18,12.2,13000.0,11.8421,11.8713,11.8421,11.8616,13000.0
2010-05-27 12:10:00,12.2,12.24,12.2,12.24,7200.0,11.8616,11.9005,11.8616,11.9005,7200.0
2010-05-27 12:15:00,12.24,12.25,12.23,12.24,9000.0,11.9005,11.9102,11.8907,11.9005,9000.0
2010-05-27 12:20:00,12.24,12.24,12.22,12.24,7500.0,11.9005,11.9005,11.881,11.9005,7500.0
2010-05-27 12:25:00,12.24,12.31,12.24,12.31,13000.0,11.9005,11.9685,11.9005,11.9685,13000.0
2010-05-27 12:30:00,12.31,12.34,12.31,12.34,8700.0,11.9685,11.9977,11.9685,11.9977,8700.0
2010-05-27 12:35:00,12.35,12.36,12.33,12.34,11300.0,12.0074,12.0171,11.988,11.9977,11300.0
2010-05-27 12:40:00,12.34,12.34,12.29,12.31,10500.0,11.9977,11.9977,11.9491,11.9685,10500.0
2010-05-27 12:45:00,12.31,12.32,12.3,12.31,9300.0,11.9685,11.9782,11.9588,11.9685,9300.0
2010-05-27 12:50:00,12.31,12.31,12.29,12.3,2100.0,11.9685,11.9685,11.9491,11.9588,2100.0
2010-05-27 12:55:00,12.3,12.34,12.29,12.33,8100.0,11.9588,11.9977,11.9491,11.988,8100.0
2010-05-27 13:00:00,12.32,12.32,12.29,12.29,10400.0,11.9782,11.9782,11.9491,11.9491,10400.0
2010-05-27 13:05:00,12.28,12.28,12.25,12.28,7700.0,11.9394,11.9394,11.9102,11.9394,7700.0
2010-05-27 13:10:00,12.28,12.3,12.24,12.25,22700.0,11.9394,11.9588,11.9005,11.9102,22700.0
2010-05-27 13:15:00,12.25,12.29,12.25,12.29,4600.0,11.9102,11.9491,11.9102,11.9491,4600.0
2010-05-27 13:20:00,12.3,12.32,12.3,12.31,4600.0,11.9588,11.9782,11.9588,11.9685,4600.0
2010-05-27 13:25:00,12.31,12.36,12.31,12.35,11600.0,11.9685,12.0171,11.9685,12.0074,11600.0
2010-05-27 13:30:00,12.34,12.35,12.3,12.31,9500.0,11.9977,12.0074,11.9588,11.9685,9500.0
2010-05-27 13:35:00,12.32,12.41,12.32,12.4,13700.0,11.9782,12.0657,11.9782,12.056,13700.0
2010-05-27 13:40:00,12.39,12.4,12.35,12.36,7600.0,12.0463,12.056,12.0074,12.0171,7600.0
2010-05-27 13:45:00,12.35,12.36,12.33,12.34,2500.0,12.0074,12.0171,11.988,11.9977,2500.0
2010-05-27 13:50:00,12.34,12.34,12.29,12.29,8000.0,11.9977,11.9977,11.9491,11.9491,8000.0
2010-05-27 13:55:00,12.3,12.31,12.27,12.27,13500.0,11.9588,11.9685,11.9296,11.9296,13500.0
2010-05-27 14:00:00,12.28,12.29,12.26,12.26,6700.0,11.9394,11.9491,11.9199,11.9199,6700.0
2010-05-27 14:05:00,12.27,12.33,12.27,12.33,17500.0,11.9296,11.988,11.9296,11.988,17500.0
2010-05-27 14:10:00,12.33,12.34,12.31,12.32,9300.0,11.988,11.9977,11.9685,11.9782,9300.0
2010-05-27 14:15:00,12.32,12.32,12.3,12.31,6600.0,11.9782,11.9782,11.9588,11.9685,6600.0
2010-05-27 14:20:00,12.31,12.36,12.3,12.36,5400.0,11.9685,12.0171,11.9588,12.0171,5400.0
2010-05-27 14:25:00,12.36,12.39,12.36,12.38,2400.0,12.0171,12.0463,12.0171,12.0366,2400.0
2010-05-27 14:30:00,12.38,12.41,12.38,12.39,6400.0,12.0366,12.0657,12.0366,12.0463,6400.0
2010-05-27 14:35:00,12.4,12.4,12.38,12.38,13400.0,12.056,12.056,12.0366,12.0366,13400.0
2010-05-27 14:40:00,12.37,12.38,12.33,12.33,15600.0,12.0269,12.0366,11.988,11.988,15600.0
2010-05-27 14:45:00,12.34,12.34,12.27,12.29,22400.0,11.9977,11.9977,11.9296,11.9491,22400.0
2010-05-27 14:50:00,12.3,12.3,12.26,12.26,15600.0,11.9588,11.9588,11.9199,11.9199,15600.0
2010-05-27 14:55:00,12.27,12.3,12.27,12.3,5200.0,11.9296,11.9588,11.9296,11.9588,5200.0
2010-05-27 15:00:00,12.3,12.3,12.29,12.3,4500.0,11.9588,11.9588,11.9491,11.9588,4500.0
2010-05-27 15:05:00,12.3,12.3,12.29,12.3,22000.0,11.9588,11.9588,11.9491,11.9588,22000.0
2010-05-27 15:10:00,12.3,12.3,12.27,12.3,16100.0,11.9588,11.9588,11.9296,11.9588,16100.0
2010-05-27 15:15:00,12.29,12.31,12.26,12.26,34300.0,11.9491,11.9685,11.9199,11.9199,34300.0
2010-05-27 15:20:00,12.27,12.28,12.24,12.28,23400.0,11.9296,11.9394,11.9005,11.9394,23400.0
2010-05-27 15:25:00,12.28,12.28,12.24,12.28,25500.0,11.9394,11.9394,11.9005,11.9394,25500.0
2010-05-27 15:30:00,12.28,12.33,12.28,12.3,14800.0,11.9394,11.988,11.9394,11.9588,14800.0
2010-05-27 15:35:00,12.31,12.33,12.3,12.32,27100.0,11.9685,11.988,11.9588,11.9782,27100.0
2010-05-27 15:40:00,12.32,12.36,12.31,12.35,21300.0,11.9782,12.0171,11.9685,12.0074,21300.0
2010-05-27 15:45:00,12.35,12.36,12.32,12.36,35500.0,12.0074,12.0171,11.9782,12.0171,35500.0
2010-05-27 15:50:00,12.35,12.41,12.35,12.38,56700.0,12.0074,12.0657,12.0074,12.0366,56700.0
2010-05-27 15:55:00,12.38,12.41,12.37,12.4,199800.0,12.0366,12.0657,12.0269,12.056,199800.0
2010-05-28 09:30:00,12.33,12.5,12.29,12.4,28400.0,11.988,12.1533,11.9491,12.056,28400.0
2010-05-28 09:35:00,12.4,12.4,12.28,12.28,5800.0,12.056,12.056,11.9394,11.9394,5800.0
2010-05-28 09:40:00,12.26,12.31,12.19,12.26,15800.0,11.9199,11.9685,11.8519,11.9199,15800.0
2010-05-28 09:45:00,12.24,12.3,12.24,12.3,18200.0,11.9005,11.9588,11.9005,11.9588,18200.0
2010-05-28 09:50:00,12.29,12.3,12.22,12.25,14900.0,11.9491,11.9588,11.881,11.9102,14900.0
2010-05-28 09:55:00,12.25,12.3,12.24,12.29,13100.0,11.9102,11.9588,11.9005,11.9491,13100.0
2010-05-28 10:00:00,12.31,12.39,12.31,12.39,6000.0,11.9685,12.0463,11.9685,12.0463,6000.0
2010-05-28 10:05:00,12.4,12.46,12.4,12.44,10900.0,12.056,12.1144,12.056,12.0949,10900.0
2010-05-28 10:10:00,12.45,12.5,12.44,12.5,31100.0,12.1046,12.1533,12.0949,12.1533,31100.0
2010-05-28 10:15:00,12.51,12.56,12.5,12.56,15200.0,12.163,12.2116,12.1533,12.2116,15200.0
2010-05-28 10:20:00,12.56,12.59,12.55,12.57,15700.0,12.2116,12.2408,12.2019,12.2213,15700.0
2010-05-28 10:25:00,12.57,12.61,12.56,12.59,11800.0,12.2213,12.2602,12.2116,12.2408,11800.0
2010-05-28 10:30:00,12.6,12.6,12.56,12.59,7000.0,12.2505,12.2505,12.2116,12.2408,7000.0
2010-05-28 10:35:00,12.6,12.61,12.53,12.53,7400.0,12.2505,12.2602,12.1824,12.1824,7400.0
2010-05-28 10:40:00,12.54,12.54,12.46,12.46,5000.0,12.1921,12.1921,12.1144,12.1144,5000.0
2010-05-28 10:45:00,12.46,12.49,12.39,12.39,18300.0,12.1144,12.1435,12.0463,12.0463,18300.0
2010-05-28 10:50:00,12.4,12.43,12.39,12.4,6400.0,12.056,12.0852,12.0463,12.056,6400.0
2010-05-28 10:55:00,12.4,12.43,12.39,12.43,4700.0,12.056,12.0852,12.0463,12.0852,4700.0
2010-05-28 11:00:00,12.44,12.48,12.41,12.41,7700.0,12.0949,12.1338,12.0657,12.0657,7700.0
2010-05-28 11:05:00,12.41,12.41,12.35,12.39,9000.0,12.0657,12.0657,12.0074,12.0463,9000.0
2010-05-28 11:10:00,12.39,12.4,12.28,12.28,15200.0,12.0463,12.056,11.9394,11.9394,15200.0
2010-05-28 11:15:00,12.28,12.29,12.25,12.25,13100.0,11.9394,11.9491,11.9102,11.9102,13100.0
2010-05-28 11:20:00,12.25,12.25,12.22,12.22,10300.0,11.9102,11.9102,11.881,11.881,10300.0
2010-05-28 11:25:00,12.22,12.24,12.2,12.24,8000.0,11.881,11.9005,11.8616,11.9005,8000.0
2010-05-28 11:30:00,12.22,12.23,12.21,12.21,1900.0,11.881,11.8907,11.8713,11.8713,1900.0
2010-05-28 11:35:00,12.23,12.24,12.2,12.21,8200.0,11.8907,11.9005,11.8616,11.8713,8200.0
2010-05-28 11:40:00,12.22,12.26,12.21,12.25,41500.0,11.881,11.9199,11.8713,11.9102,41500.0
2010-05-28 11:45:00,12.26,12.26,12.21,12.23,20000.0,11.9199,11.9199,11.8713,11.8907,20000.0
2010-05-28 11:50:00,12.23,12.24,12.18,12.2,20400.0,11.8907,11.9005,11.8421,11.8616,20400.0
2010-05-28 11:55:00,12.21,12.24,12.18,12.23,15800.0,11.8713,11.9005,11.8421,11.8907,15800.0
2010-05-28 12:00:00,12.22,12.23,12.15,12.16,16100.0,11.881,11.8907,11.813,11.8227,16100.0
2010-05-28 12:05:00,12.16,12.17,12.15,12.16,14200.0,11.8227,11.8324,11.813,11.8227,14200.0
2010-05-28 12:10:00,12.19,12.19,12.16,12.16,23600.0,11.8519,11.8519,11.8227,11.8227,23600.0
2010-05-28 12:15:00,12.16,12.22,12.16,12.21,15500.0,11.8227,11.881,11.8227,11.8713,15500.0
2010-05-28 12:20:00,12.22,12.22,12.19,12.19,8000.0,11.881,11.881,11.8519,11.8519,8000.0
2010-05-28 12:25:00,12.19,12.2,12.19,12.19,4700.0,11.8519,11.8616,11.8519,11.8519,4700.0
2010-05-28 12:30:00,12.19,12.2,12.18,12.18,3400.0,11.8519,11.8616,11.8421,11.8421,3400.0
2010-05-28 12:35:00,12.19,12.19,12.14,12.14,63500.0,11.8519,11.8519,11.8032,11.8032,63500.0
2010-05-28 12:40:00,12.15,12.21,12.12,12.17,28900.0,11.813,11.8713,11.7838,11.8324,28900.0
2010-05-28 12:45:00,12.17,12.26,12.14,12.25,33200.0,11.8324,11.9199,11.8032,11.9102,33200.0
2010-05-28 12:50:00,12.23,12.25,12.2,12.23,19900.0,11.8907,11.9102,11.8616,11.8907,19900.0
2010-05-28 12:55:00,12.22,12.23,12.19,12.2,5900.0,11.881,11.8907,11.8519,11.8616,5900.0
2010-05-28 13:00:00,12.21,12.24,12.21,12.23,3000.0,11.8713,11.9005,11.8713,11.8907,3000.0
2010-05-28 13:05:00,12.23,12.23,12.19,12.19,4400.0,11.8907,11.8907,11.8519,11.8519,4400.0
2010-05-28 13:10:00,12.19,12.23,12.19,12.23,12300.0,11.8519,11.8907,11.8519,11.8907,12300.0
2010-05-28 13:15:00,12.21,12.24,12.21,12.24,10900.0,11.8713,11.9005,11.8713,11.9005,10900.0
2010-05-28 13:20:00,12.24,12.24,12.2,12.21,3500.0,11.9005,11.9005,11.8616,11.8713,3500.0
2010-05-28 13:25:00,12.22,12.23,12.2,12.2,2300.0,11.881,11.8907,11.8616,11.8616,2300.0
2010-05-28 13:30:00,12.21,12.22,12.18,12.19,10800.0,11.8713,11.881,11.8421,11.8519,10800.0
2010-05-28 13:35:00,12.19,12.2,12.18,12.2,3100.0,11.8519,11.8616,11.8421,11.8616,3100.0
2010-05-28 13:40:00,12.2,12.2,12.19,12.2,2200.0,11.8616,11.8616,11.8519,11.8616,2200.0
2010-05-28 13:45:00,12.19,12.19,12.14,12.14,47500.0,11.8519,11.8519,11.8032,11.8032,47500.0
2010-05-28 13:50:00,12.15,12.19,12.15,12.17,12500.0,11.813,11.8519,11.813,11.8324,12500.0
2010-05-28 13:55:00,12.17,12.18,12.13,12.13,3700.0,11.8324,11.8421,11.7935,11.7935,3700.0
2010-05-28 14:00:00,12.13,12.13,12.09,12.11,3000.0,11.7935,11.7935,11.7546,11.7741,3000.0
2010-05-28 14:05:00,12.11,12.15,12.08,12.15,13300.0,11.7741,11.813,11.7449,11.813,13300.0
2010-05-28 14:10:00,12.14,12.16,12.11,12.14,6400.0,11.8032,11.8227,11.7741,11.8032,6400.0
2010-05-28 14:15:00,12.14,12.18,12.14,12.17,3700.0,11.8032,11.8421,11.8032,11.8324,3700.0
2010-05-28 14:20:00,12.17,12.18,12.14,12.16,6600.0,11.8324,11.8421,11.8032,11.8227,6600.0
2010-05-28 14:25:00,12.15,12.19,12.15,12.19,6300.0,11.813,11.8519,11.813,11.8519,6300.0
2010-05-28 14:30:00,12.18,12.18,12.15,12.17,6200.0,11.8421,11.8421,11.813,11.8324,6200.0
2010-05-28 14:35:00,12.18,12.22,12.16,12.21,18600.0,11.8421,11.881,11.8227,11.8713,18600.0
2010-05-28 14:40:00,12.22,12.22,12.19,12.21,9800.0,11.881,11.881,11.8519,11.8713,9800.0
2010-05-28 14:45:00,12.22,12.28,12.21,12.25,21100.0,11.881,11.9394,11.8713,11.9102,21100.0
2010-05-28 14:50:00,12.25,12.29,12.22,12.23,8600.0,11.9102,11.9491,11.881,11.8907,8600.0
2010-05-28 14:55:00,12.23,12.23,12.16,12.17,8200.0,11.8907,11.8907,11.8227,11.8324,8200.0
2010-05-28 15:00:00,12.18,12.21,12.17,12.21,11900.0,11.8421,11.8713,11.8324,11.8713,11900.0
2010-05-28 15:05:00,12.21,12.25,12.19,12.19,14600.0,11.8713,11.9102,11.8519,11.8519,14600.0
2010-05-28 15:10:00,12.2,12.26,12.19,12.23,19000.0,11.8616,11.9199,11.8519,11.8907,19000.0
2010-05-28 15:15:00,12.24,12.27,12.23,12.27,13300.0,11.9005,11.9296,11.8907,11.9296,13300.0
2010-05-28 15:20:00,12.27,12.29,12.26,12.28,10600.0,11.9296,11.9491,11.9199,11.9394,10600.0
2010-05-28 15:25:00,12.28,12.29,12.25,12.27,21700.0,11.9394,11.9491,11.9102,11.9296,21700.0
2010-05-28 15:30:00,12.27,12.29,12.24,12.25,20400.0,11.9296,11.9491,11.9005,11.9102,20400.0
2010-05-28 15:35:00,12.24,12.25,12.21,12.21,41800.0,11.9005,11.9102,11.8713,11.8713,41800.0
2010-05-28 15:40:00,12.21,12.25,12.17,12.22,38200.0,11.8713,11.9102,11.8324,11.881,38200.0
2010-05-28 15:45:00,12.21,12.21,12.09,12.2,61300.0,11.8713,11.8713,11.7546,11.8616,61300.0
2010-05-28 15:50:00,12.2,12.22,12.14,12.2,57400.0,11.8616,11.881,11.8032,11.8616,57400.0
2010-05-28 15:55:00,12.2,12.22,12.12,12.14,124600.0,11.8616,11.881,11.7838,11.8032,124600.0
2010-06-01 09:30:00,12.0,12.0,11.79,11.86,9000.0,11.6671,11.6671,11.4629,11.531,9000.0
2010-06-01 09:35:00,11.92,11.92,11.71,11.75,14900.0,11.5893,11.5893,11.3852,11.4241,14900.0
2010-06-01 09:40:00,11.75,11.79,11.7,11.76,35200.0,11.4241,11.4629,11.3754,11.4338,35200.0
2010-06-01 09:45:00,11.75,11.89,11.74,11.89,11700.0,11.4241,11.5602,11.4143,11.5602,11700.0
2010-06-01 09:50:00,11.88,11.96,11.88,11.92,9500.0,11.5504,11.6282,11.5504,11.5893,9500.0
2010-06-01 09:55:00,11.9,11.94,11.85,11.94,42300.0,11.5699,11.6088,11.5213,11.6088,42300.0
2010-06-01 10:00:00,11.94,12.04,11.92,12.02,22200.0,11.6088,11.706,11.5893,11.6866,22200.0
2010-06-01 10:05:00,12.04,12.07,11.98,12.0,77900.0,11.706,11.7352,11.6477,11.6671,77900.0
2010-06-01 10:10:00,11.99,12.01,11.98,12.01,4600.0,11.6574,11.6768,11.6477,11.6768,4600.0
2010-06-01 10:15:00,12.01,12.13,12.01,12.13,45300.0,11.6768,11.7935,11.6768,11.7935,45300.0
2010-06-01 10:20:00,12.14,12.19,12.1,12.16,22600.0,11.8032,11.8519,11.7643,11.8227,22600.0
2010-06-01 10:25:00,12.16,12.28,12.15,12.18,33300.0,11.8227,11.9394,11.813,11.8421,33300.0
2010-06-01 10:30:00,12.19,12.23,12.15,12.21,29900.0,11.8519,11.8907,11.813,11.8713,29900.0
2010-06-01 10:35:00,12.21,12.31,12.21,12.27,34400.0,11.8713,11.9685,11.8713,11.9296,34400.0
2010-06-01 10:40:00,12.27,12.32,12.24,12.24,49300.0,11.9296,11.9782,11.9005,11.9005,49300.0
2010-06-01 10:45:00,12.25,12.31,12.18,12.22,37700.0,11.9102,11.9685,11.8421,11.881,37700.0
2010-06-01 10:50:00,12.22,12.22,12.19,12.19,6900.0,11.881,11.881,11.8519,11.8519,6900.0
2010-06-01 10:55:00,12.19,12.2,12.15,12.18,7100.0,11.8519,11.8616,11.813,11.8421,7100.0
2010-06-01 11:00:00,12.17,12.19,12.16,12.17,10400.0,11.8324,11.8519,11.8227,11.8324,10400.0
2010-06-01 11:05:00,12.18,12.22,12.16,12.21,29800.0,11.8421,11.881,11.8227,11.8713,29800.0
2010-06-01 11:10:00,12.2,12.24,12.19,12.22,46300.0,11.8616,11.9005,11.8519,11.881,46300.0
2010-06-01 11:15:00,12.23,12.29,12.22,12.24,126000.0,11.8907,11.9491,11.881,11.9005,126000.0
2010-06-01 11:20:00,12.24,12.28,12.19,12.2,54000.0,11.9005,11.9394,11.8519,11.8616,54000.0
2010-06-01 11:25:00,12.2,12.23,12.17,12.23,6400.0,11.8616,11.8907,11.8324,11.8907,6400.0
2010-06-01 11:30:00,12.23,12.24,12.14,12.14,41100.0,11.8907,11.9005,11.8032,11.8032,41100.0
2010-06-01 11:35:00,12.15,12.16,12.12,12.15,7100.0,11.813,11.8227,11.7838,11.813,7100.0
2010-06-01 11:40:00,12.16,12.16,12.07,12.08,14000.0,11.8227,11.8227,11.7352,11.7449,14000.0
2010-06-01 11:45:00,12.07,12.19,12.04,12.18,65400.0,11.7352,11.8519,11.706,11.8421,65400.0
2010-06-01 11:50:00,12.19,12.25,12.14,12.24,62400.0,11.8519,11.9102,11.8032,11.9005,62400.0
2010-06-01 11:55:00,12.25,12.25,12.14,12.16,12800.0,11.9102,11.9102,11.8032,11.8227,12800.0
2010-06-01 12:00:00,12.16,12.22,12.15,12.22,20000.0,11.8227,11.881,11.813,11.881,20000.0
2010-06-01 12:05:00,12.22,12.26,12.2,12.23,28200.0,11.881,11.9199,11.8616,11.8907,28200.0
2010-06-01 12:10:00,12.22,12.32,12.22,12.28,29200.0,11.881,11.9782,11.881,11.9394,29200.0
2010-06-01 12:15:00,12.29,12.37,12.28,12.35,33900.0,11.9491,12.0269,11.9394,12.0074,33900.0
2010-06-01 12:20:00,12.35,12.44,12.34,12.44,79600.0,12.0074,12.0949,11.9977,12.0949,79600.0
2010-06-01 12:25:00,12.45,12.51,12.43,12.49,44600.0,12.1046,12.163,12.0852,12.1435,44600.0
2010-06-01 12:30:00,12.47,12.52,12.45,12.45,27900.0,12.1241,12.1727,12.1046,12.1046,27900.0
2010-06-01 12:35:00,12.46,12.46,12.4,12.43,10800.0,12.1144,12.1144,12.056,12.0852,10800.0
2010-06-01 12:40:00,12.42,12.44,12.4,12.4,3800.0,12.0755,12.0949,12.056,12.056,3800.0
2010-06-01 12:45:00,12.39,12.43,12.35,12.36,12300.0,12.0463,12.0852,12.0074,12.0171,12300.0
2010-06-01 12:50:00,12.37,12.39,12.37,12.37,2300.0,12.0269,12.0463,12.0269,12.0269,2300.0
2010-06-01 12:55:00,12.37,12.38,12.32,12.32,4200.0,12.0269,12.0366,11.9782,11.9782,4200.0
2010-06-01 13:00:00,12.32,12.37,12.31,12.32,14000.0,11.9782,12.0269,11.9685,11.9782,14000.0
2010-06-01 13:05:00,12.31,12.39,12.31,12.38,5600.0,11.9685,12.0463,11.9685,12.0366,5600.0
2010-06-01 13:10:00,12.4,12.46,12.4,12.45,4600.0,12.056,12.1144,12.056,12.1046,4600.0
2010-06-01 13:15:00,12.46,12.55,12.46,12.54,40200.0,12.1144,12.2019,12.1144,12.1921,40200.0
2010-06-01 13:20:00,12.54,12.56,12.51,12.52,13400.0,12.1921,12.2116,12.163,12.1727,13400.0
2010-06-01 13:25:00,12.53,12.59,12.53,12.58,18100.0,12.1824,12.2408,12.1824,12.231,18100.0
2010-06-01 13:30:00,12.59,12.6,12.55,12.57,9300.0,12.2408,12.2505,12.2019,12.2213,9300.0
2010-06-01 13:35:00,12.57,12.59,12.56,12.58,12600.0,12.2213,12.2408,12.2116,12.231,12600.0
2010-06-01 13:40:00,12.58,12.58,12.55,12.56,16900.0,12.231,12.231,12.2019,12.2116,16900.0
2010-06-01 13:45:00,12.56,12.57,12.53,12.57,18800.0,12.2116,12.2213,12.1824,12.2213,18800.0
2010-06-01 13:50:00,12.57,12.57,12.52,12.52,17700.0,12.2213,12.2213,12.1727,12.1727,17700.0
2010-06-01 13:55:00,12.52,12.52,12.44,12.46,9600.0,12.1727,12.1727,12.0949,12.1144,9600.0
2010-06-01 14:00:00,12.44,12.47,12.41,12.43,11700.0,12.0949,12.1241,12.0657,12.0852,11700.0
2010-06-01 14:05:00,12.43,12.44,12.38,12.38,26300.0,12.0852,12.0949,12.0366,12.0366,26300.0
2010-06-01 14:10:00,12.39,12.45,12.39,12.45,12900.0,12.0463,12.1046,12.0463,12.1046,12900.0
2010-06-01 14:15:00,12.47,12.48,12.41,12.47,41700.0,12.1241,12.1338,12.0657,12.1241,41700.0
2010-06-01 14:20:00,12.47,12.52,12.45,12.48,11000.0,12.1241,12.1727,12.1046,12.1338,11000.0
2010-06-01 14:25:00,12.49,12.51,12.47,12.51,8900.0,12.1435,12.163,12.1241,12.163,8900.0
2010-06-01 14:30:00,12.5,12.57,12.5,12.57,10600.0,12.1533,12.2213,12.1533,12.2213,10600.0
2010-06-01 14:35:00,12.57,12.6,12.56,12.59,14700.0,12.2213,12.2505,12.2116,12.2408,14700.0
2010-06-01 14:40:00,12.58,12.6,12.54,12.58,13300.0,12.231,12.2505,12.1921,12.231,13300.0
2010-06-01 14:45:00,12.59,12.63,12.58,12.62,12000.0,12.2408,12.2796,12.231,12.2699,12000.0
2010-06-01 14:50:00,12.62,12.62,12.56,12.56,11500.0,12.2699,12.2699,12.2116,12.2116,11500.0
2010-06-01 14:55:00,12.56,12.61,12.52,12.61,16600.0,12.2116,12.2602,12.1727,12.2602,16600.0
2010-06-01 15:00:00,12.6,12.6,12.54,12.57,18200.0,12.2505,12.2505,12.1921,12.2213,18200.0
2010-06-01 15:05:00,12.56,12.57,12.49,12.5,23200.0,12.2116,12.2213,12.1435,12.1533,23200.0
2010-06-01 15:10:00,12.49,12.51,12.43,12.49,18600.0,12.1435,12.163,12.0852,12.1435,18600.0
2010-06-01 15:15:00,12.48,12.49,12.37,12.38,33100.0,12.1338,12.1435,12.0269,12.0366,33100.0
2010-06-01 15:20:00,12.38,12.42,12.32,12.33,39100.0,12.0366,12.0755,11.9782,11.988,39100.0
2010-06-01 15:25:00,12.34,12.34,12.29,12.34,34800.0,11.9977,11.9977,11.9491,11.9977,34800.0
2010-06-01 15:30:00,12.36,12.38,12.3,12.36,66100.0,12.0171,12.0366,11.9588,12.0171,66100.0
2010-06-01 15:35:00,12.35,12.44,12.35,12.42,103700.0,12.0074,12.0949,12.0074,12.0755,103700.0
2010-06-01 15:40:00,12.42,12.48,12.35,12.37,98500.0,12.0755,12.1338,12.0074,12.0269,98500.0
2010-06-01 15:45:00,12.35,12.35,12.22,12.22,40500.0,12.0074,12.0074,11.881,11.881,40500.0
2010-06-01 15:50:00,12.23,12.27,12.2,12.23,135800.0,11.8907,11.9296,11.8616,11.8907,135800.0
2010-06-01 15:55:00,12.23,12.26,12.21,12.23,116700.0,11.8907,11.9199,11.8713,11.8907,116700.0
2010-06-02 09:30:00,12.36,12.44,12.23,12.36,17600.0,12.0171,12.0949,11.8907,12.0171,17600.0
2010-06-02 09:35:00,12.34,12.41,12.29,12.32,9400.0,11.9977,12.0657,11.9491,11.9782,9400.0
2010-06-02 09:40:00,12.25,12.41,12.25,12.36,14300.0,11.9102,12.0657,11.9102,12.0171,14300.0
2010-06-02 09:45:00,12.37,12.43,12.36,12.41,69200.0,12.0269,12.0852,12.0171,12.0657,69200.0
2010-06-02 09:50:00,12.4,12.42,12.37,12.39,26400.0,12.056,12.0755,12.0269,12.0463,26400.0
2010-06-02 09:55:00,12.4,12.46,12.39,12.41,18300.0,12.056,12.1144,12.0463,12.0657,18300.0
2010-06-02 10:00:00,12.41,12.47,12.37,12.45,21600.0,12.0657,12.1241,12.0269,12.1046,21600.0
2010-06-02 10:05:00,12.45,12.45,12.36,12.4,23800.0,12.1046,12.1046,12.0171,12.056,23800.0
2010-06-02 10:10:00,12.41,12.41,12.32,12.34,12400.0,12.0657,12.0657,11.9782,11.9977,12400.0
2010-06-02 10:15:00,12.33,12.38,12.29,12.38,8600.0,11.988,12.0366,11.9491,12.0366,8600.0
2010-06-02 10:20:00,12.41,12.46,12.36,12.4,20400.0,12.0657,12.1144,12.0171,12.056,20400.0
2010-06-02 10:25:00,12.4,12.46,12.38,12.39,11300.0,12.056,12.1144,12.0366,12.0463,11300.0
2010-06-02 10:30:00,12.39,12.43,12.39,12.4,10000.0,12.0463,12.0852,12.0463,12.056,10000.0
2010-06-02 10:35:00,12.4,12.42,12.36,12.38,13400.0,12.056,12.0755,12.0171,12.0366,13400.0
2010-06-02 10:40:00,12.36,12.36,12.33,12.33,40000.0,12.0171,12.0171,11.988,11.988,40000.0
2010-06-02 10:45:00,12.34,12.34,12.28,12.31,8200.0,11.9977,11.9977,11.9394,11.9685,8200.0
2010-06-02 10:50:00,12.31,12.34,12.26,12.34,7100.0,11.9685,11.9977,11.9199,11.9977,7100.0
2010-06-02 10:55:00,12.33,12.33,12.28,12.28,5600.0,11.988,11.988,11.9394,11.9394,5600.0
2010-06-02 11:00:00,12.29,12.31,12.28,12.31,6400.0,11.9491,11.9685,11.9394,11.9685,6400.0
2010-06-02 11:05:00,12.31,12.33,12.3,12.3,40300.0,11.9685,11.988,11.9588,11.9588,40300.0
2010-06-02 11:10:00,12.3,12.36,12.3,12.35,13900.0,11.9588,12.0171,11.9588,12.0074,13900.0
2010-06-02 11:15:00,12.34,12.35,12.29,12.29,11900.0,11.9977,12.0074,11.9491,11.9491,11900.0
2010-06-02 11:20:00,12.29,12.32,12.27,12.3,20200.0,11.9491,11.9782,11.9296,11.9588,20200.0
2010-06-02 11:25:00,12.3,12.31,12.26,12.31,11500.0,11.9588,11.9685,11.9199,11.9685,11500.0
2010-06-02 11:30:00,12.3,12.31,12.28,12.31,6400.0,11.9588,11.9685,11.9394,11.9685,6400.0
2010-06-02 11:35:00,12.3,12.33,12.28,12.28,7300.0,11.9588,11.988,11.9394,11.9394,7300.0
2010-06-02 11:40:00,12.28,12.34,12.28,12.33,8400.0,11.9394,11.9977,11.9394,11.988,8400.0
2010-06-02 11:45:00,12.32,12.34,12.28,12.28,14700.0,11.9782,11.9977,11.9394,11.9394,14700.0
2010-06-02 11:50:00,12.29,12.33,12.28,12.28,13700.0,11.9491,11.988,11.9394,11.9394,13700.0
2010-06-02 11:55:00,12.28,12.31,12.26,12.29,8800.0,11.9394,11.9685,11.9199,11.9491,8800.0
2010-06-02 12:00:00,12.29,12.33,12.29,12.33,5600.0,11.9491,11.988,11.9491,11.988,5600.0
2010-06-02 12:05:00,12.34,12.37,12.34,12.37,4800.0,11.9977,12.0269,11.9977,12.0269,4800.0
2010-06-02 12:10:00,12.37,12.4,12.37,12.39,4900.0,12.0269,12.056,12.0269,12.0463,4900.0
2010-06-02 12:15:00,12.4,12.4,12.35,12.35,8100.0,12.056,12.056,12.0074,12.0074,8100.0
2010-06-02 12:20:00,12.34,12.35,12.31,12.31,15300.0,11.9977,12.0074,11.9685,11.9685,15300.0
2010-06-02 12:25:00,12.31,12.31,12.27,12.27,31900.0,11.9685,11.9685,11.9296,11.9296,31900.0
2010-06-02 12:30:00,12.27,12.31,12.27,12.31,6500.0,11.9296,11.9685,11.9296,11.9685,6500.0
2010-06-02 12:35:00,12.3,12.31,12.25,12.26,6000.0,11.9588,11.9685,11.9102,11.9199,6000.0
2010-06-02 12:40:00,12.26,12.28,12.26,12.27,3100.0,11.9199,11.9394,11.9199,11.9296,3100.0
2010-06-02 12:45:00,12.27,12.28,12.26,12.28,4300.0,11.9296,11.9394,11.9199,11.9394,4300.0
2010-06-02 12:50:00,12.28,12.3,12.26,12.3,3000.0,11.9394,11.9588,11.9199,11.9588,3000.0
2010-06-02 12:55:00,12.3,12.37,12.29,12.37,4900.0,11.9588,12.0269,11.9491,12.0269,4900.0
2010-06-02 13:00:00,12.37,12.4,12.37,12.4,2300.0,12.0269,12.056,12.0269,12.056,2300.0
2010-06-02 13:05:00,12.41,12.41,12.37,12.39,6800.0,12.0657,12.0657,12.0269,12.0463,6800.0
2010-06-02 13:10:00,12.4,12.41,12.4,12.4,1800.0,12.056,12.0657,12.056,12.056,1800.0
2010-06-02 13:15:00,12.39,12.39,12.38,12.39,1700.0,12.0463,12.0463,12.0366,12.0463,1700.0
2010-06-02 13:20:00,12.39,12.4,12.37,12.4,7700.0,12.0463,12.056,12.0269,12.056,7700.0
2010-06-02 13:25:00,12.39,12.4,12.38,12.38,2600.0,12.0463,12.056,12.0366,12.0366,2600.0
2010-06-02 13:30:00,12.37,12.4,12.37,12.39,3900.0,12.0269,12.056,12.0269,12.0463,3900.0
2010-06-02 13:35:00,12.39,12.41,12.38,12.4,6000.0,12.0463,12.0657,12.0366,12.056,6000.0
2010-06-02 13:40:00,12.39,12.4,12.37,12.37,700.0,12.0463,12.056,12.0269,12.0269,700.0
2010-06-02 13:45:00,12.38,12.39,12.37,12.37,5100.0,12.0366,12.0463,12.0269,12.0269,5100.0
2010-06-02 13:50:00,12.38,12.38,12.35,12.35,4400.0,12.0366,12.0366,12.0074,12.0074,4400.0
2010-06-02 13:55:00,12.35,12.35,12.33,12.34,4400.0,12.0074,12.0074,11.988,11.9977,4400.0
2010-06-02 14:00:00,12.32,12.32,12.27,12.27,34300.0,11.9782,11.9782,11.9296,11.9296,34300.0
2010-06-02 14:05:00,12.27,12.29,12.27,12.29,5400.0,11.9296,11.9491,11.9296,11.9491,5400.0
2010-06-02 14:10:00,12.3,12.3,12.28,12.29,3200.0,11.9588,11.9588,11.9394,11.9491,3200.0
2010-06-02 14:15:00,12.3,12.3,12.27,12.27,10300.0,11.9588,11.9588,11.9296,11.9296,10300.0
2010-06-02 14:20:00,12.26,12.27,12.25,12.26,5600.0,11.9199,11.9296,11.9102,11.9199,5600.0
2010-06-02 14:25:00,12.26,12.31,12.26,12.3,5900.0,11.9199,11.9685,11.9199,11.9588,5900.0
2010-06-02 14:30:00,12.3,12.31,12.28,12.29,5600.0,11.9588,11.9685,11.9394,11.9491,5600.0
2010-06-02 14:35:00,12.31,12.34,12.31,12.33,5200.0,11.9685,11.9977,11.9685,11.988,5200.0
2010-06-02 14:40:00,12.34,12.39,12.33,12.38,9200.0,11.9977,12.0463,11.988,12.0366,9200.0
2010-06-02 14:45:00,12.39,12.43,12.39,12.43,9800.0,12.0463,12.0852,12.0463,12.0852,9800.0
2010-06-02 14:50:00,12.43,12.48,12.43,12.47,10600.0,12.0852,12.1338,12.0852,12.1241,10600.0
2010-06-02 14:55:00,12.47,12.51,12.46,12.48,7700.0,12.1241,12.163,12.1144,12.1338,7700.0
2010-06-02 15:00:00,12.48,12.5,12.44,12.45,17600.0,12.1338,12.1533,12.0949,12.1046,17600.0
2010-06-02 15:05:00,12.44,12.48,12.43,12.47,20100.0,12.0949,12.1338,12.0852,12.1241,20100.0
2010-06-02 15:10:00,12.48,12.52,12.48,12.52,10100.0,12.1338,12.1727,12.1338,12.1727,10100.0
2010-06-02 15:15:00,12.53,12.53,12.49,12.51,10000.0,12.1824,12.1824,12.1435,12.163,10000.0
2010-06-02 15:20:00,12.51,12.52,12.49,12.51,8600.0,12.163,12.1727,12.1435,12.163,8600.0
2010-06-02 15:25:00,12.5,12.57,12.5,12.55,12000.0,12.1533,12.2213,12.1533,12.2019,12000.0
2010-06-02 15:30:00,12.55,12.56,12.5,12.51,22700.0,12.2019,12.2116,12.1533,12.163,22700.0
2010-06-02 15:35:00,12.51,12.53,12.5,12.52,13500.0,12.163,12.1824,12.1533,12.1727,13500.0
2010-06-02 15:40:00,12.52,12.54,12.5,12.53,14400.0,12.1727,12.1921,12.1533,12.1824,14400.0
2010-06-02 15:45:00,12.54,12.57,12.53,12.57,32300.0,12.1921,12.2213,12.1824,12.2213,32300.0
2010-06-02 15:50:00,12.57,12.6,12.55,12.57,31000.0,12.2213,12.2505,12.2019,12.2213,31000.0
2010-06-02 15:55:00,12.58,12.61,12.54,12.6,61800.0,12.231,12.2602,12.1921,12.2505,61800.0
2010-06-03 09:30:00,12.48,12.61,12.44,12.59,16200.0,12.1338,12.2602,12.0949,12.2408,16200.0
2010-06-03 09:35:00,12.63,12.69,12.63,12.64,13000.0,12.2796,12.338,12.2796,12.2894,13000.0
2010-06-03 09:40:00,12.66,12.68,12.57,12.65,17200.0,12.3088,12.3283,12.2213,12.2991,17200.0
2010-06-03 09:45:00,12.62,12.69,12.59,12.66,22400.0,12.2699,12.338,12.2408,12.3088,22400.0
2010-06-03 09:50:00,12.65,12.66,12.62,12.63,13500.0,12.2991,12.3088,12.2699,12.2796,13500.0
2010-06-03 09:55:00,12.63,12.65,12.63,12.65,15400.0,12.2796,12.2991,12.2796,12.2991,15400.0
2010-06-03 10:00:00,12.65,12.67,12.6,12.61,8600.0,12.2991,12.3185,12.2505,12.2602,8600.0
2010-06-03 10:05:00,12.6,12.65,12.59,12.62,6100.0,12.2505,12.2991,12.2408,12.2699,6100.0
2010-06-03 10:10:00,12.61,12.63,12.58,12.59,4800.0,12.2602,12.2796,12.231,12.2408,4800.0
2010-06-03 10:15:00,12.59,12.59,12.54,12.55,3000.0,12.2408,12.2408,12.1921,12.2019,3000.0
2010-06-03 10:20:00,12.54,12.56,12.47,12.47,6100.0,12.1921,12.2116,12.1241,12.1241,6100.0
2010-06-03 10:25:00,12.47,12.47,12.42,12.43,9700.0,12.1241,12.1241,12.0755,12.0852,9700.0
2010-06-03 10:30:00,12.42,12.52,12.39,12.52,8500.0,12.0755,12.1727,12.0463,12.1727,8500.0
2010-06-03 10:35:00,12.52,12.52,12.44,12.44,6700.0,12.1727,12.1727,12.0949,12.0949,6700.0
2010-06-03 10:40:00,12.45,12.46,12.41,12.42,5200.0,12.1046,12.1144,12.0657,12.0755,5200.0
2010-06-03 10:45:00,12.42,12.48,12.42,12.48,6900.0,12.0755,12.1338,12.0755,12.1338,6900.0
2010-06-03 10:50:00,12.5,12.56,12.48,12.54,8100.0,12.1533,12.2116,12.1338,12.1921,8100.0
2010-06-03 10:55:00,12.54,12.6,12.54,12.57,5400.0,12.1921,12.2505,12.1921,12.2213,5400.0
2010-06-03 11:00:00,12.58,12.62,12.58,12.61,3800.0,12.231,12.2699,12.231,12.2602,3800.0
2010-06-03 11:05:00,12.63,12.69,12.63,12.68,4200.0,12.2796,12.338,12.2796,12.3283,4200.0
2010-06-03 11:10:00,12.68,12.7,12.66,12.68,8500.0,12.3283,12.3477,12.3088,12.3283,8500.0
2010-06-03 11:15:00,12.67,12.69,12.63,12.65,5800.0,12.3185,12.338,12.2796,12.2991,5800.0
2010-06-03 11:20:00,12.66,12.66,12.59,12.59,3500.0,12.3088,12.3088,12.2408,12.2408,3500.0
2010-06-03 11:25:00,12.6,12.65,12.57,12.57,11500.0,12.2505,12.2991,12.2213,12.2213,11500.0
2010-06-03 11:30:00,12.58,12.61,12.55,12.61,8700.0,12.231,12.2602,12.2019,12.2602,8700.0
2010-06-03 11:35:00,12.61,12.67,12.61,12.63,6500.0,12.2602,12.3185,12.2602,12.2796,6500.0
2010-06-03 11:40:00,12.64,12.64,12.58,12.61,8900.0,12.2894,12.2894,12.231,12.2602,8900.0
2010-06-03 11:45:00,12.62,12.64,12.61,12.62,4700.0,12.2699,12.2894,12.2602,12.2699,4700.0
2010-06-03 11:50:00,12.63,12.64,12.6,12.64,1700.0,12.2796,12.2894,12.2505,12.2894,1700.0
2010-06-03 11:55:00,12.61,12.64,12.59,12.61,8800.0,12.2602,12.2894,12.2408,12.2602,8800.0
2010-06-03 12:00:00,12.62,12.62,12.55,12.55,11800.0,12.2699,12.2699,12.2019,12.2019,11800.0
2010-06-03 12:05:00,12.54,12.54,12.46,12.49,4500.0,12.1921,12.1921,12.1144,12.1435,4500.0
2010-06-03 12:10:00,12.48,12.51,12.46,12.5,5400.0,12.1338,12.163,12.1144,12.1533,5400.0
2010-06-03 12:15:00,12.49,12.49,12.41,12.41,8100.0,12.1435,12.1435,12.0657,12.0657,8100.0
2010-06-03 12:20:00,12.42,12.43,12.33,12.33,9500.0,12.0755,12.0852,11.988,11.988,9500.0
2010-06-03 12:25:00,12.33,12.34,12.31,12.34,8500.0,11.988,11.9977,11.9685,11.9977,8500.0
2010-06-03 12:30:00,12.34,12.36,12.29,12.33,8100.0,11.9977,12.0171,11.9491,11.988,8100.0
2010-06-03 12:35:00,12.35,12.4,12.35,12.4,2800.0,12.0074,12.056,12.0074,12.056,2800.0
2010-06-03 12:40:00,12.4,12.41,12.37,12.4,4300.0,12.056,12.0657,12.0269,12.056,4300.0
2010-06-03 12:45:00,12.4,12.43,12.39,12.42,2400.0,12.056,12.0852,12.0463,12.0755,2400.0
2010-06-03 12:50:00,12.43,12.44,12.39,12.4,4600.0,12.0852,12.0949,12.0463,12.056,4600.0
2010-06-03 12:55:00,12.39,12.43,12.39,12.42,2000.0,12.0463,12.0852,12.0463,12.0755,2000.0
2010-06-03 13:00:00,12.42,12.43,12.4,12.4,6500.0,12.0755,12.0852,12.056,12.056,6500.0
2010-06-03 13:05:00,12.41,12.41,12.39,12.41,7000.0,12.0657,12.0657,12.0463,12.0657,7000.0
2010-06-03 13:10:00,12.41,12.43,12.41,12.41,1600.0,12.0657,12.0852,12.0657,12.0657,1600.0
2010-06-03 13:15:00,12.41,12.42,12.39,12.39,1700.0,12.0657,12.0755,12.0463,12.0463,1700.0
2010-06-03 13:20:00,12.38,12.39,12.36,12.39,3100.0,12.0366,12.0463,12.0171,12.0463,3100.0
2010-06-03 13:25:00,12.37,12.37,12.32,12.33,5500.0,12.0269,12.0269,11.9782,11.988,5500.0
2010-06-03 13:30:00,12.34,12.38,12.34,12.36,8800.0,11.9977,12.0366,11.9977,12.0171,8800.0
2010-06-03 13:35:00,12.34,12.34,12.31,12.34,3400.0,11.9977,11.9977,11.9685,11.9977,3400.0
2010-06-03 13:40:00,12.35,12.37,12.35,12.37,6100.0,12.0074,12.0269,12.0074,12.0269,6100.0
2010-06-03 13:45:00,12.37,12.4,12.36,12.39,7200.0,12.0269,12.056,12.0171,12.0463,7200.0
2010-06-03 13:50:00,12.39,12.41,12.38,12.39,4500.0,12.0463,12.0657,12.0366,12.0463,4500.0
2010-06-03 13:55:00,12.38,12.41,12.38,12.39,9200.0,12.0366,12.0657,12.0366,12.0463,9200.0
2010-06-03 14:00:00,12.38,12.4,12.38,12.38,4900.0,12.0366,12.056,12.0366,12.0366,4900.0
2010-06-03 14:05:00,12.37,12.4,12.36,12.4,4700.0,12.0269,12.056,12.0171,12.056,4700.0
2010-06-03 14:10:00,12.4,12.47,12.39,12.44,5300.0,12.056,12.1241,12.0463,12.0949,5300.0
2010-06-03 14:15:00,12.44,12.45,12.41,12.41,4200.0,12.0949,12.1046,12.0657,12.0657,4200.0
2010-06-03 14:20:00,12.42,12.51,12.42,12.49,6600.0,12.0755,12.163,12.0755,12.1435,6600.0
2010-06-03 14:25:00,12.5,12.54,12.5,12.52,9400.0,12.1533,12.1921,12.1533,12.1727,9400.0
2010-06-03 14:30:00,12.51,12.53,12.51,12.52,9500.0,12.163,12.1824,12.163,12.1727,9500.0
2010-06-03 14:35:00,12.53,12.59,12.53,12.55,17600.0,12.1824,12.2408,12.1824,12.2019,17600.0
2010-06-03 14:40:00,12.54,12.54,12.48,12.49,19900.0,12.1921,12.1921,12.1338,12.1435,19900.0
2010-06-03 14:45:00,12.49,12.5,12.47,12.47,8800.0,12.1435,12.1533,12.1241,12.1241,8800.0
2010-06-03 14:50:00,12.47,12.51,12.47,12.51,7100.0,12.1241,12.163,12.1241,12.163,7100.0
2010-06-03 14:55:00,12.51,12.51,12.48,12.5,5900.0,12.163,12.163,12.1338,12.1533,5900.0
2010-06-03 15:00:00,12.51,12.54,12.51,12.52,3400.0,12.163,12.1921,12.163,12.1727,3400.0
2010-06-03 15:05:00,12.52,12.55,12.51,12.54,9600.0,12.1727,12.2019,12.163,12.1921,9600.0
2010-06-03 15:10:00,12.54,12.57,12.51,12.56,8500.0,12.1921,12.2213,12.163,12.2116,8500.0
2010-06-03 15:15:00,12.55,12.55,12.5,12.52,3000.0,12.2019,12.2019,12.1533,12.1727,3000.0
2010-06-03 15:20:00,12.51,12.56,12.51,12.56,5000.0,12.163,12.2116,12.163,12.2116,5000.0
2010-06-03 15:25:00,12.57,12.61,12.56,12.6,16800.0,12.2213,12.2602,12.2116,12.2505,16800.0
2010-06-03 15:30:00,12.6,12.61,12.56,12.56,16200.0,12.2505,12.2602,12.2116,12.2116,16200.0
2010-06-03 15:35:00,12.57,12.62,12.57,12.59,20300.0,12.2213,12.2699,12.2213,12.2408,20300.0
2010-06-03 15:40:00,12.6,12.62,12.59,12.61,24100.0,12.2505,12.2699,12.2408,12.2602,24100.0
2010-06-03 15:45:00,12.6,12.6,12.51,12.51,34600.0,12.2505,12.2505,12.163,12.163,34600.0
2010-06-03 15:50:00,12.5,12.56,12.5,12.56,19200.0,12.1533,12.2116,12.1533,12.2116,19200.0
2010-06-03 15:55:00,12.56,12.6,12.55,12.57,36700.0,12.2116,12.2505,12.2019,12.2213,36700.0
2010-06-04 09:30:00,12.18,12.25,12.04,12.18,20900.0,11.8421,11.9102,11.706,11.8421,20900.0
2010-06-04 09:35:00,12.2,12.25,12.17,12.23,15900.0,11.8616,11.9102,11.8324,11.8907,15900.0
2010-06-04 09:40:00,12.24,12.29,12.24,12.27,4400.0,11.9005,11.9491,11.9005,11.9296,4400.0
2010-06-04 09:45:00,12.27,12.27,12.14,12.26,5700.0,11.9296,11.9296,11.8032,11.9199,5700.0
2010-06-04 09:50:00,12.27,12.31,12.25,12.31,3200.0,11.9296,11.9685,11.9102,11.9685,3200.0
2010-06-04 09:55:00,12.31,12.32,12.28,12.32,4100.0,11.9685,11.9782,11.9394,11.9782,4100.0
2010-06-04 10:00:00,12.32,12.33,12.26,12.26,8200.0,11.9782,11.988,11.9199,11.9199,8200.0
2010-06-04 10:05:00,12.29,12.29,12.21,12.21,4900.0,11.9491,11.9491,11.8713,11.8713,4900.0
2010-06-04 10:10:00,12.22,12.24,12.21,12.23,4300.0,11.881,11.9005,11.8713,11.8907,4300.0
2010-06-04 10:15:00,12.22,12.23,12.17,12.21,11400.0,11.881,11.8907,11.8324,11.8713,11400.0
2010-06-04 10:20:00,12.21,12.21,12.14,12.15,5300.0,11.8713,11.8713,11.8032,11.813,5300.0
2010-06-04 10:25:00,12.18,12.19,12.14,12.19,6900.0,11.8421,11.8519,11.8032,11.8519,6900.0
2010-06-04 10:30:00,12.18,12.25,12.16,12.24,15000.0,11.8421,11.9102,11.8227,11.9005,15000.0
2010-06-04 10:35:00,12.24,12.28,12.23,12.27,3100.0,11.9005,11.9394,11.8907,11.9296,3100.0
2010-06-04 10:40:00,12.28,12.32,12.28,12.3,2500.0,11.9394,11.9782,11.9394,11.9588,2500.0
2010-06-04 10:45:00,12.28,12.28,12.25,12.25,4700.0,11.9394,11.9394,11.9102,11.9102,4700.0
2010-06-04 10:50:00,12.24,12.24,12.18,12.19,5800.0,11.9005,11.9005,11.8421,11.8519,5800.0
2010-06-04 10:55:00,12.2,12.2,12.17,12.19,5000.0,11.8616,11.8616,11.8324,11.8519,5000.0
2010-06-04 11:00:00,12.19,12.19,12.13,12.14,3100.0,11.8519,11.8519,11.7935,11.8032,3100.0
2010-06-04 11:05:00,12.14,12.16,12.14,12.15,600.0,11.8032,11.8227,11.8032,11.813,600.0
2010-06-04 11:10:00,12.13,12.14,12.1,12.11,3700.0,11.7935,11.8032,11.7643,11.7741,3700.0
2010-06-04 11:15:00,12.1,12.13,12.04,12.05,5000.0,11.7643,11.7935,11.706,11.7157,5000.0
2010-06-04 11:20:00,12.05,12.05,11.97,11.97,19800.0,11.7157,11.7157,11.638,11.638,19800.0
2010-06-04 11:25:00,11.97,11.99,11.95,11.99,15400.0,11.638,11.6574,11.6185,11.6574,15400.0
2010-06-04 11:30:00,11.97,11.99,11.97,11.99,6600.0,11.638,11.6574,11.638,11.6574,6600.0
2010-06-04 11:35:00,11.98,12.07,11.98,12.07,12300.0,11.6477,11.7352,11.6477,11.7352,12300.0
2010-06-04 11:40:00,12.08,12.1,12.08,12.08,9200.0,11.7449,11.7643,11.7449,11.7449,9200.0
2010-06-04 11:45:00,12.09,12.11,12.09,12.1,3100.0,11.7546,11.7741,11.7546,11.7643,3100.0
2010-06-04 11:50:00,12.1,12.11,12.1,12.1,1500.0,11.7643,11.7741,11.7643,11.7643,1500.0
2010-06-04 11:55:00,12.1,12.11,12.07,12.07,4100.0,11.7643,11.7741,11.7352,11.7352,4100.0
2010-06-04 12:00:00,12.06,12.06,11.98,11.98,6100.0,11.7255,11.7255,11.6477,11.6477,6100.0
2010-06-04 12:05:00,11.98,11.99,11.94,11.94,10100.0,11.6477,11.6574,11.6088,11.6088,10100.0
2010-06-04 12:10:00,11.95,12.01,11.95,12.01,7800.0,11.6185,11.6768,11.6185,11.6768,7800.0
2010-06-04 12:15:00,12.02,12.03,12.01,12.02,3500.0,11.6866,11.6963,11.6768,11.6866,3500.0
2010-06-04 12:20:00,12.02,12.04,12.02,12.03,5200.0,11.6866,11.706,11.6866,11.6963,5200.0
2010-06-04 12:25:00,12.04,12.05,12.03,12.03,5100.0,11.706,11.7157,11.6963,11.6963,5100.0
2010-06-04 12:30:00,12.03,12.04,11.99,11.99,11100.0,11.6963,11.706,11.6574,11.6574,11100.0
2010-06-04 12:35:00,11.99,11.99,11.96,11.96,1700.0,11.6574,11.6574,11.6282,11.6282,1700.0
2010-06-04 12:40:00,11.95,11.95,11.91,11.92,1300.0,11.6185,11.6185,11.5796,11.5893,1300.0
2010-06-04 12:45:00,11.92,11.96,11.92,11.93,8300.0,11.5893,11.6282,11.5893,11.5991,8300.0
2010-06-04 12:50:00,11.93,11.97,11.93,11.95,8000.0,11.5991,11.638,11.5991,11.6185,8000.0
2010-06-04 12:55:00,11.95,11.96,11.94,11.95,2800.0,11.6185,11.6282,11.6088,11.6185,2800.0
2010-06-04 13:00:00,11.95,11.95,11.93,11.94,3300.0,11.6185,11.6185,11.5991,11.6088,3300.0
2010-06-04 13:05:00,11.93,11.94,11.9,11.92,9100.0,11.5991,11.6088,11.5699,11.5893,9100.0
2010-06-04 13:10:00,11.93,11.93,11.89,11.91,4200.0,11.5991,11.5991,11.5602,11.5796,4200.0
2010-06-04 13:15:00,11.9,11.92,11.9,11.92,17700.0,11.5699,11.5893,11.5699,11.5893,17700.0
2010-06-04 13:20:00,11.92,11.92,11.9,11.9,16700.0,11.5893,11.5893,11.5699,11.5699,16700.0
2010-06-04 13:25:00,11.9,11.91,11.9,11.9,13200.0,11.5699,11.5796,11.5699,11.5699,13200.0
2010-06-04 13:30:00,11.9,11.92,11.9,11.9,13400.0,11.5699,11.5893,11.5699,11.5699,13400.0
2010-06-04 13:35:00,11.91,11.91,11.9,11.9,25300.0,11.5796,11.5796,11.5699,11.5699,25300.0
2010-06-04 13:40:00,11.9,11.91,11.85,11.9,34300.0,11.5699,11.5796,11.5213,11.5699,34300.0
2010-06-04 13:45:00,11.9,11.92,11.9,11.9,14100.0,11.5699,11.5893,11.5699,11.5699,14100.0
2010-06-04 13:50:00,11.9,11.91,11.9,11.91,14500.0,11.5699,11.5796,11.5699,11.5796,14500.0
2010-06-04 13:55:00,11.9,11.91,11.9,11.9,7600.0,11.5699,11.5796,11.5699,11.5699,7600.0
2010-06-04 14:00:00,11.9,11.92,11.9,11.91,13100.0,11.5699,11.5893,11.5699,11.5796,13100.0
2010-06-04 14:05:00,11.9,11.9,11.85,11.85,12700.0,11.5699,11.5699,11.5213,11.5213,12700.0
2010-06-04 14:10:00,11.85,11.88,11.84,11.88,5000.0,11.5213,11.5504,11.5116,11.5504,5000.0
2010-06-04 14:15:00,11.87,11.88,11.81,11.83,9600.0,11.5407,11.5504,11.4824,11.5018,9600.0
2010-06-04 14:20:00,11.81,11.85,11.81,11.84,16000.0,11.4824,11.5213,11.4824,11.5116,16000.0
2010-06-04 14:25:00,11.83,11.84,11.76,11.84,43700.0,11.5018,11.5116,11.4338,11.5116,43700.0
2010-06-04 14:30:00,11.84,11.84,11.77,11.77,17900.0,11.5116,11.5116,11.4435,11.4435,17900.0
2010-06-04 14:35:00,11.76,11.81,11.75,11.81,73000.0,11.4338,11.4824,11.4241,11.4824,73000.0
2010-06-04 14:40:00,11.81,11.81,11.76,11.81,56500.0,11.4824,11.4824,11.4338,11.4824,56500.0
2010-06-04 14:45:00,11.8,11.85,11.78,11.78,41400.0,11.4727,11.5213,11.4532,11.4532,41400.0
2010-06-04 14:50:00,11.77,11.8,11.72,11.72,39300.0,11.4435,11.4727,11.3949,11.3949,39300.0
2010-06-04 14:55:00,11.73,11.73,11.68,11.7,40800.0,11.4046,11.4046,11.356,11.3754,40800.0
2010-06-04 15:00:00,11.7,11.72,11.69,11.72,109300.0,11.3754,11.3949,11.3657,11.3949,109300.0
2010-06-04 15:05:00,11.72,11.73,11.69,11.71,115700.0,11.3949,11.4046,11.3657,11.3852,115700.0
2010-06-04 15:10:00,11.72,11.79,11.72,11.75,52500.0,11.3949,11.4629,11.3949,11.4241,52500.0
2010-06-04 15:15:00,11.75,11.78,11.7,11.75,21900.0,11.4241,11.4532,11.3754,11.4241,21900.0
2010-06-04 15:20:00,11.74,11.81,11.74,11.75,146300.0,11.4143,11.4824,11.4143,11.4241,146300.0
2010-06-04 15:25:00,11.74,11.74,11.69,11.7,31300.0,11.4143,11.4143,11.3657,11.3754,31300.0
2010-06-04 15:30:00,11.7,11.74,11.69,11.73,19300.0,11.3754,11.4143,11.3657,11.4046,19300.0
2010-06-04 15:35:00,11.73,11.77,11.71,11.73,24200.0,11.4046,11.4435,11.3852,11.4046,24200.0
2010-06-04 15:40:00,11.73,11.75,11.66,11.72,64200.0,11.4046,11.4241,11.3366,11.3949,64200.0
2010-06-04 15:45:00,11.72,11.72,11.66,11.68,61900.0,11.3949,11.3949,11.3366,11.356,61900.0
2010-06-04 15:50:00,11.68,11.7,11.64,11.65,56400.0,11.356,11.3754,11.3171,11.3268,56400.0
2010-06-04 15:55:00,11.65,11.68,11.65,11.67,52800.0,11.3268,11.356,11.3268,11.3463,52800.0
2010-06-07 09:30:00,11.66,11.7,11.65,11.65,4700.0,11.3366,11.3754,11.3268,11.3268,4700.0
2010-06-07 09:35:00,11.66,11.71,11.56,11.57,9700.0,11.3366,11.3852,11.2393,11.249,9700.0
2010-06-07 09:40:00,11.57,11.62,11.5,11.51,16400.0,11.249,11.2977,11.181,11.1907,16400.0
2010-06-07 09:45:00,11.5,11.63,11.44,11.63,28900.0,11.181,11.3074,11.1227,11.3074,28900.0
2010-06-07 09:50:00,11.61,11.72,11.59,11.72,9100.0,11.2879,11.3949,11.2685,11.3949,9100.0
2010-06-07 09:55:00,11.71,11.79,11.69,11.77,9500.0,11.3852,11.4629,11.3657,11.4435,9500.0
2010-06-07 10:00:00,11.76,11.77,11.72,11.76,7100.0,11.4338,11.4435,11.3949,11.4338,7100.0
2010-06-07 10:05:00,11.76,11.79,11.73,11.79,10100.0,11.4338,11.4629,11.4046,11.4629,10100.0
2010-06-07 10:10:00,11.78,11.8,11.74,11.74,10100.0,11.4532,11.4727,11.4143,11.4143,10100.0
2010-06-07 10:15:00,11.73,11.75,11.71,11.73,9400.0,11.4046,11.4241,11.3852,11.4046,9400.0
2010-06-07 10:20:00,11.73,11.74,11.68,11.74,9100.0,11.4046,11.4143,11.356,11.4143,9100.0
2010-06-07 10:25:00,11.76,11.77,11.73,11.76,4100.0,11.4338,11.4435,11.4046,11.4338,4100.0
2010-06-07 10:30:00,11.73,11.74,11.68,11.68,7900.0,11.4046,11.4143,11.356,11.356,7900.0
2010-06-07 10:35:00,11.68,11.68,11.61,11.61,9200.0,11.356,11.356,11.2879,11.2879,9200.0
2010-06-07 10:40:00,11.62,11.65,11.62,11.64,1800.0,11.2977,11.3268,11.2977,11.3171,1800.0
2010-06-07 10:45:00,11.63,11.64,11.6,11.62,172100.0,11.3074,11.3171,11.2782,11.2977,172100.0
2010-06-07 10:50:00,11.62,11.64,11.45,11.47,17300.0,11.2977,11.3171,11.1324,11.1518,17300.0
2010-06-07 10:55:00,11.46,11.47,11.37,11.38,17600.0,11.1421,11.1518,11.0546,11.0643,17600.0
2010-06-07 11:00:00,11.38,11.44,11.37,11.4,16100.0,11.0643,11.1227,11.0546,11.0838,16100.0
2010-06-07 11:05:00,11.42,11.44,11.34,11.35,159300.0,11.1032,11.1227,11.0254,11.0352,159300.0
2010-06-07 11:10:00,11.36,11.39,11.35,11.35,11400.0,11.0449,11.074,11.0352,11.0352,11400.0
2010-06-07 11:15:00,11.34,11.34,11.29,11.3,23400.0,11.0254,11.0254,10.9768,10.9865,23400.0
2010-06-07 11:20:00,11.3,11.31,11.21,11.23,9200.0,10.9865,10.9963,10.899,10.9185,9200.0
2010-06-07 11:25:00,11.22,11.23,11.19,11.22,31700.0,10.9088,10.9185,10.8796,10.9088,31700.0
2010-06-07 11:30:00,11.22,11.32,11.22,11.32,5100.0,10.9088,11.006,10.9088,11.006,5100.0
2010-06-07 11:35:00,11.32,11.37,11.32,11.35,5900.0,11.006,11.0546,11.006,11.0352,5900.0
2010-06-07 11:40:00,11.36,11.36,11.33,11.36,13100.0,11.0449,11.0449,11.0157,11.0449,13100.0
2010-06-07 11:45:00,11.36,11.36,11.34,11.34,3900.0,11.0449,11.0449,11.0254,11.0254,3900.0
2010-06-07 11:50:00,11.35,11.4,11.35,11.37,6900.0,11.0352,11.0838,11.0352,11.0546,6900.0
2010-06-07 11:55:00,11.37,11.4,11.36,11.4,5000.0,11.0546,11.0838,11.0449,11.0838,5000.0
2010-06-07 12:00:00,11.39,11.46,11.38,11.45,8600.0,11.074,11.1421,11.0643,11.1324,8600.0
2010-06-07 12:05:00,11.45,11.48,11.44,11.46,3600.0,11.1324,11.1615,11.1227,11.1421,3600.0
2010-06-07 12:10:00,11.46,11.5,11.46,11.5,4800.0,11.1421,11.181,11.1421,11.181,4800.0
2010-06-07 12:15:00,11.5,11.5,11.45,11.47,6500.0,11.181,11.181,11.1324,11.1518,6500.0
2010-06-07 12:20:00,11.46,11.48,11.46,11.47,3300.0,11.1421,11.1615,11.1421,11.1518,3300.0
2010-06-07 12:25:00,11.46,11.46,11.4,11.4,2600.0,11.1421,11.1421,11.0838,11.0838,2600.0
2010-06-07 12:30:00,11.4,11.4,11.39,11.39,1600.0,11.0838,11.0838,11.074,11.074,1600.0
2010-06-07 12:35:00,11.41,11.41,11.4,11.4,1900.0,11.0935,11.0935,11.0838,11.0838,1900.0
2010-06-07 12:40:00,11.41,11.44,11.41,11.41,5000.0,11.0935,11.1227,11.0935,11.0935,5000.0
2010-06-07 12:45:00,11.42,11.44,11.42,11.43,2100.0,11.1032,11.1227,11.1032,11.1129,2100.0
2010-06-07 12:50:00,11.43,11.46,11.43,11.46,4000.0,11.1129,11.1421,11.1129,11.1421,4000.0
2010-06-07 12:55:00,11.45,11.46,11.43,11.43,10800.0,11.1324,11.1421,11.1129,11.1129,10800.0
2010-06-07 13:00:00,11.43,11.43,11.35,11.35,12400.0,11.1129,11.1129,11.0352,11.0352,12400.0
2010-06-07 13:05:00,11.36,11.38,11.34,11.35,5100.0,11.0449,11.0643,11.0254,11.0352,5100.0
2010-06-07 13:10:00,11.36,11.37,11.35,11.35,1700.0,11.0449,11.0546,11.0352,11.0352,1700.0
2010-06-07 13:15:00,11.35,11.36,11.32,11.34,13500.0,11.0352,11.0449,11.006,11.0254,13500.0
2010-06-07 13:20:00,11.34,11.37,11.34,11.36,2100.0,11.0254,11.0546,11.0254,11.0449,2100.0
2010-06-07 13:25:00,11.37,11.4,11.37,11.4,1600.0,11.0546,11.0838,11.0546,11.0838,1600.0
2010-06-07 13:30:00,11.4,11.41,11.39,11.39,14900.0,11.0838,11.0935,11.074,11.074,14900.0
2010-06-07 13:35:00,11.4,11.41,11.37,11.37,8800.0,11.0838,11.0935,11.0546,11.0546,8800.0
2010-06-07 13:40:00,11.37,11.38,11.36,11.36,2400.0,11.0546,11.0643,11.0449,11.0449,2400.0
2010-06-07 13:45:00,11.37,11.38,11.31,11.31,6900.0,11.0546,11.0643,10.9963,10.9963,6900.0
2010-06-07 13:50:00,11.31,11.33,11.3,11.31,4200.0,10.9963,11.0157,10.9865,10.9963,4200.0
2010-06-07 13:55:00,11.31,11.32,11.3,11.31,3800.0,10.9963,11.006,10.9865,10.9963,3800.0
2010-06-07 14:00:00,11.31,11.34,11.3,11.33,8600.0,10.9963,11.0254,10.9865,11.0157,8600.0
2010-06-07 14:05:00,11.33,11.33,11.31,11.32,3200.0,11.0157,11.0157,10.9963,11.006,3200.0
2010-06-07 14:10:00,11.32,11.32,11.29,11.29,5600.0,11.006,11.006,10.9768,10.9768,5600.0
2010-06-07 14:15:00,11.28,11.28,11.24,11.26,32000.0,10.9671,10.9671,10.9282,10.9476,32000.0
2010-06-07 14:20:00,11.27,11.29,11.24,11.25,13800.0,10.9574,10.9768,10.9282,10.9379,13800.0
2010-06-07 14:25:00,11.25,11.28,11.25,11.27,4200.0,10.9379,10.9671,10.9379,10.9574,4200.0
2010-06-07 14:30:00,11.28,11.28,11.22,11.22,2800.0,10.9671,10.9671,10.9088,10.9088,2800.0
2010-06-07 14:35:00,11.21,11.23,11.19,11.21,24200.0,10.899,10.9185,10.8796,10.899,24200.0
2010-06-07 14:40:00,11.2,11.21,11.18,11.2,9500.0,10.8893,10.899,10.8699,10.8893,9500.0
2010-06-07 14:45:00,11.19,11.19,11.11,11.13,55500.0,10.8796,10.8796,10.8018,10.8213,55500.0
2010-06-07 14:50:00,11.14,11.14,11.11,11.12,12900.0,10.831,10.831,10.8018,10.8115,12900.0
2010-06-07 14:55:00,11.12,11.13,11.12,11.12,5300.0,10.8115,10.8213,10.8115,10.8115,5300.0
2010-06-07 15:00:00,11.13,11.16,11.13,11.14,11900.0,10.8213,10.8504,10.8213,10.831,11900.0
2010-06-07 15:05:00,11.14,11.21,11.14,11.2,16800.0,10.831,10.899,10.831,10.8893,16800.0
2010-06-07 15:10:00,11.2,11.22,11.16,11.17,14400.0,10.8893,10.9088,10.8504,10.8601,14400.0
2010-06-07 15:15:00,11.17,11.2,11.15,11.19,52100.0,10.8601,10.8893,10.8407,10.8796,52100.0
2010-06-07 15:20:00,11.2,11.2,11.11,11.13,45500.0,10.8893,10.8893,10.8018,10.8213,45500.0
2010-06-07 15:25:00,11.13,11.15,11.1,11.1,26900.0,10.8213,10.8407,10.7921,10.7921,26900.0
2010-06-07 15:30:00,11.1,11.1,11.08,11.09,47500.0,10.7921,10.7921,10.7726,10.7824,47500.0
2010-06-07 15:35:00,11.1,11.14,11.09,11.14,44400.0,10.7921,10.831,10.7824,10.831,44400.0
2010-06-07 15:40:00,11.13,11.14,11.09,11.14,92400.0,10.8213,10.831,10.7824,10.831,92400.0
2010-06-07 15:45:00,11.14,11.2,11.13,11.16,69100.0,10.831,10.8893,10.8213,10.8504,69100.0
2010-06-07 15:50:00,11.17,11.19,11.15,11.19,69900.0,10.8601,10.8796,10.8407,10.8796,69900.0
2010-06-07 15:55:00,11.19,11.2,11.16,11.16,100000.0,10.8796,10.8893,10.8504,10.8504,100000.0
2010-06-08 09:30:00,11.25,11.31,11.19,11.3,12200.0,10.9379,10.9963,10.8796,10.9865,12200.0
2010-06-08 09:35:00,11.3,11.41,11.28,11.4,5100.0,10.9865,11.0935,10.9671,11.0838,5100.0
2010-06-08 09:40:00,11.39,11.39,11.27,11.3,3100.0,11.074,11.074,10.9574,10.9865,3100.0
2010-06-08 09:45:00,11.28,11.28,11.16,11.18,8400.0,10.9671,10.9671,10.8504,10.8699,8400.0
2010-06-08 09:50:00,11.18,11.18,11.04,11.06,6900.0,10.8699,10.8699,10.7338,10.7532,6900.0
2010-06-08 09:55:00,11.09,11.09,11.0,11.0,6800.0,10.7824,10.7824,10.6949,10.6949,6800.0
2010-06-08 10:00:00,11.02,11.05,11.01,11.04,3200.0,10.7143,10.7435,10.7046,10.7338,3200.0
2010-06-08 10:05:00,11.05,11.1,11.04,11.09,9900.0,10.7435,10.7921,10.7338,10.7824,9900.0
2010-06-08 10:10:00,11.1,11.12,11.05,11.06,5600.0,10.7921,10.8115,10.7435,10.7532,5600.0
2010-06-08 10:15:00,11.05,11.06,11.01,11.01,3600.0,10.7435,10.7532,10.7046,10.7046,3600.0
2010-06-08 10:20:00,11.01,11.03,11.01,11.01,5200.0,10.7046,10.724,10.7046,10.7046,5200.0
2010-06-08 10:25:00,11.0,11.02,10.97,11.01,6500.0,10.6949,10.7143,10.6657,10.7046,6500.0
2010-06-08 10:30:00,11.02,11.05,11.0,11.0,4600.0,10.7143,10.7435,10.6949,10.6949,4600.0
2010-06-08 10:35:00,11.0,11.04,10.93,10.93,11000.0,10.6949,10.7338,10.6268,10.6268,11000.0
2010-06-08 10:40:00,10.93,10.94,10.88,10.93,7800.0,10.6268,10.6365,10.5782,10.6268,7800.0
2010-06-08 10:45:00,10.94,10.95,10.89,10.91,12900.0,10.6365,10.6462,10.5879,10.6074,12900.0
2010-06-08 10:50:00,10.91,10.98,10.89,10.96,15500.0,10.6074,10.6754,10.5879,10.656,15500.0
2010-06-08 10:55:00,10.97,11.01,10.97,11.0,5200.0,10.6657,10.7046,10.6657,10.6949,5200.0
2010-06-08 11:00:00,11.0,11.0,10.96,10.96,20200.0,10.6949,10.6949,10.656,10.656,20200.0
2010-06-08 11:05:00,10.96,10.96,10.89,10.93,27600.0,10.656,10.656,10.5879,10.6268,27600.0
2010-06-08 11:10:00,10.95,10.98,10.88,10.93,17700.0,10.6462,10.6754,10.5782,10.6268,17700.0
2010-06-08 11:15:00,10.91,10.99,10.91,10.97,15400.0,10.6074,10.6851,10.6074,10.6657,15400.0
2010-06-08 11:20:00,10.98,11.03,10.98,11.01,24400.0,10.6754,10.724,10.6754,10.7046,24400.0
2010-06-08 11:25:00,11.01,11.01,10.96,10.98,22600.0,10.7046,10.7046,10.656,10.6754,22600.0
2010-06-08 11:30:00,10.97,11.02,10.97,11.01,23100.0,10.6657,10.7143,10.6657,10.7046,23100.0
2010-06-08 11:35:00,11.01,11.03,10.99,11.01,28400.0,10.7046,10.724,10.6851,10.7046,28400.0
2010-06-08 11:40:00,11.01,11.01,10.96,10.96,9600.0,10.7046,10.7046,10.656,10.656,9600.0
2010-06-08 11:45:00,10.96,11.0,10.93,10.98,14700.0,10.656,10.6949,10.6268,10.6754,14700.0
2010-06-08 11:50:00,11.02,11.03,10.97,11.01,10500.0,10.7143,10.724,10.6657,10.7046,10500.0
2010-06-08 11:55:00,11.01,11.04,10.98,10.99,17400.0,10.7046,10.7338,10.6754,10.6851,17400.0
2010-06-08 12:00:00,11.0,11.01,10.96,10.96,13000.0,10.6949,10.7046,10.656,10.656,13000.0
2010-06-08 12:05:00,10.97,10.99,10.94,10.95,7100.0,10.6657,10.6851,10.6365,10.6462,7100.0
2010-06-08 12:10:00,10.96,10.96,10.91,10.94,19100.0,10.656,10.656,10.6074,10.6365,19100.0
2010-06-08 12:15:00,10.94,10.97,10.91,10.97,10700.0,10.6365,10.6657,10.6074,10.6657,10700.0
2010-06-08 12:20:00,10.97,10.98,10.93,10.98,8100.0,10.6657,10.6754,10.6268,10.6754,8100.0
2010-06-08 12:25:00,10.97,10.98,10.97,10.98,1300.0,10.6657,10.6754,10.6657,10.6754,1300.0
2010-06-08 12:30:00,10.98,11.0,10.98,11.0,7200.0,10.6754,10.6949,10.6754,10.6949,7200.0
2010-06-08 12:35:00,11.0,11.02,11.0,11.01,13400.0,10.6949,10.7143,10.6949,10.7046,13400.0
2010-06-08 12:40:00,11.02,11.03,10.99,11.0,31700.0,10.7143,10.724,10.6851,10.6949,31700.0
2010-06-08 12:45:00,11.0,11.01,10.97,11.01,11300.0,10.6949,10.7046,10.6657,10.7046,11300.0
2010-06-08 12:50:00,11.0,11.05,11.0,11.05,6600.0,10.6949,10.7435,10.6949,10.7435,6600.0
2010-06-08 12:55:00,11.06,11.07,11.04,11.07,2500.0,10.7532,10.7629,10.7338,10.7629,2500.0
2010-06-08 13:00:00,11.07,11.1,11.05,11.07,6300.0,10.7629,10.7921,10.7435,10.7629,6300.0
2010-06-08 13:05:00,11.08,11.08,10.99,11.02,8000.0,10.7726,10.7726,10.6851,10.7143,8000.0
2010-06-08 13:10:00,11.01,11.01,11.0,11.0,7000.0,10.7046,10.7046,10.6949,10.6949,7000.0
2010-06-08 13:15:00,11.0,11.01,10.99,11.01,6000.0,10.6949,10.7046,10.6851,10.7046,6000.0
2010-06-08 13:20:00,11.01,11.02,10.97,10.99,15200.0,10.7046,10.7143,10.6657,10.6851,15200.0
2010-06-08 13:25:00,10.99,11.04,10.98,11.01,8600.0,10.6851,10.7338,10.6754,10.7046,8600.0
2010-06-08 13:30:00,11.01,11.01,10.99,11.0,36100.0,10.7046,10.7046,10.6851,10.6949,36100.0
2010-06-08 13:35:00,11.01,11.03,10.97,11.03,21900.0,10.7046,10.724,10.6657,10.724,21900.0
2010-06-08 13:40:00,11.02,11.03,11.0,11.01,6200.0,10.7143,10.724,10.6949,10.7046,6200.0
2010-06-08 13:45:00,11.02,11.03,10.95,10.97,19900.0,10.7143,10.724,10.6462,10.6657,19900.0
2010-06-08 13:50:00,10.97,10.98,10.91,10.91,31900.0,10.6657,10.6754,10.6074,10.6074,31900.0
2010-06-08 13:55:00,10.91,10.96,10.89,10.96,7700.0,10.6074,10.656,10.5879,10.656,7700.0
2010-06-08 14:00:00,10.95,10.97,10.94,10.95,10600.0,10.6462,10.6657,10.6365,10.6462,10600.0
2010-06-08 14:05:00,10.95,10.96,10.89,10.89,7200.0,10.6462,10.656,10.5879,10.5879,7200.0
2010-06-08 14:10:00,10.89,10.9,10.86,10.88,8600.0,10.5879,10.5976,10.5587,10.5782,8600.0
2010-06-08 14:15:00,10.87,10.92,10.85,10.92,8500.0,10.5685,10.6171,10.549,10.6171,8500.0
2010-06-08 14:20:00,10.92,10.96,10.9,10.96,15100.0,10.6171,10.656,10.5976,10.656,15100.0
2010-06-08 14:25:00,10.96,11.01,10.96,11.01,5500.0,10.656,10.7046,10.656,10.7046,5500.0
2010-06-08 14:30:00,11.01,11.01,10.98,10.98,19700.0,10.7046,10.7046,10.6754,10.6754,19700.0
2010-06-08 14:35:00,10.97,11.01,10.97,10.97,17600.0,10.6657,10.7046,10.6657,10.6657,17600.0
2010-06-08 14:40:00,10.96,11.02,10.96,11.01,36900.0,10.656,10.7143,10.656,10.7046,36900.0
2010-06-08 14:45:00,11.01,11.01,10.96,10.96,19100.0,10.7046,10.7046,10.656,10.656,19100.0
2010-06-08 14:50:00,10.96,10.97,10.92,10.92,14300.0,10.656,10.6657,10.6171,10.6171,14300.0
2010-06-08 14:55:00,10.91,10.94,10.9,10.9,14400.0,10.6074,10.6365,10.5976,10.5976,14400.0
2010-06-08 15:00:00,10.9,10.94,10.87,10.92,12700.0,10.5976,10.6365,10.5685,10.6171,12700.0
2010-06-08 15:05:00,10.91,10.93,10.88,10.89,27000.0,10.6074,10.6268,10.5782,10.5879,27000.0
2010-06-08 15:10:00,10.9,10.9,10.83,10.83,40600.0,10.5976,10.5976,10.5296,10.5296,40600.0
2010-06-08 15:15:00,10.84,10.85,10.77,10.78,40400.0,10.5393,10.549,10.4712,10.481,40400.0
2010-06-08 15:20:00,10.78,10.84,10.77,10.79,22500.0,10.481,10.5393,10.4712,10.4907,22500.0
2010-06-08 15:25:00,10.79,10.86,10.78,10.85,32400.0,10.4907,10.5587,10.481,10.549,32400.0
2010-06-08 15:30:00,10.85,10.87,10.82,10.82,53200.0,10.549,10.5685,10.5199,10.5199,53200.0
2010-06-08 15:35:00,10.83,10.87,10.81,10.87,102900.0,10.5296,10.5685,10.5101,10.5685,102900.0
2010-06-08 15:40:00,10.87,10.93,10.83,10.93,62100.0,10.5685,10.6268,10.5296,10.6268,62100.0
2010-06-08 15:45:00,10.92,10.92,10.81,10.82,93200.0,10.6171,10.6171,10.5101,10.5199,93200.0
2010-06-08 15:50:00,10.82,10.89,10.79,10.81,77400.0,10.5199,10.5879,10.4907,10.5101,77400.0
2010-06-08 15:55:00,10.81,10.84,10.79,10.84,171200.0,10.5101,10.5393,10.4907,10.5393,171200.0
2010-06-09 09:30:00,10.91,11.1,10.91,11.09,18500.0,10.6074,10.7921,10.6074,10.7824,18500.0
2010-06-09 09:35:00,11.09,11.12,11.02,11.02,6100.0,10.7824,10.8115,10.7143,10.7143,6100.0
2010-06-09 09:40:00,11.03,11.12,10.95,10.95,11500.0,10.724,10.8115,10.6462,10.6462,11500.0
2010-06-09 09:45:00,10.94,10.95,10.88,10.9,12200.0,10.6365,10.6462,10.5782,10.5976,12200.0
2010-06-09 09:50:00,10.91,11.07,10.91,11.07,396900.0,10.6074,10.7629,10.6074,10.7629,396900.0
2010-06-09 09:55:00,11.07,11.13,11.03,11.1,41900.0,10.7629,10.8213,10.724,10.7921,41900.0
2010-06-09 10:00:00,11.1,11.15,11.08,11.09,17100.0,10.7921,10.8407,10.7726,10.7824,17100.0
2010-06-09 10:05:00,11.09,11.13,11.06,11.06,24200.0,10.7824,10.8213,10.7532,10.7532,24200.0
2010-06-09 10:10:00,11.08,11.12,11.08,11.1,11700.0,10.7726,10.8115,10.7726,10.7921,11700.0
2010-06-09 10:15:00,11.1,11.18,11.1,11.18,15000.0,10.7921,10.8699,10.7921,10.8699,15000.0
2010-06-09 10:20:00,11.19,11.27,11.19,11.23,20500.0,10.8796,10.9574,10.8796,10.9185,20500.0
2010-06-09 10:25:00,11.24,11.26,11.23,11.23,8100.0,10.9282,10.9476,10.9185,10.9185,8100.0
2010-06-09 10:30:00,11.22,11.24,11.18,11.19,15800.0,10.9088,10.9282,10.8699,10.8796,15800.0
2010-06-09 10:35:00,11.19,11.21,11.14,11.16,8300.0,10.8796,10.899,10.831,10.8504,8300.0
2010-06-09 10:40:00,11.15,11.17,11.13,11.17,9700.0,10.8407,10.8601,10.8213,10.8601,9700.0
2010-06-09 10:45:00,11.18,11.26,11.18,11.26,10400.0,10.8699,10.9476,10.8699,10.9476,10400.0
2010-06-09 10:50:00,11.27,11.34,11.25,11.32,12200.0,10.9574,11.0254,10.9379,11.006,12200.0
2010-06-09 10:55:00,11.32,11.4,11.3,11.39,428900.0,11.006,11.0838,10.9865,11.074,428900.0
2010-06-09 11:00:00,11.39,11.47,11.36,11.47,28900.0,11.074,11.1518,11.0449,11.1518,28900.0
2010-06-09 11:05:00,11.48,11.57,11.48,11.56,18700.0,11.1615,11.249,11.1615,11.2393,18700.0
2010-06-09 11:10:00,11.57,11.63,11.54,11.55,25600.0,11.249,11.3074,11.2199,11.2296,25600.0
2010-06-09 11:15:00,11.55,11.6,11.53,11.56,11100.0,11.2296,11.2782,11.2102,11.2393,11100.0
2010-06-09 11:20:00,11.56,11.58,11.54,11.56,21200.0,11.2393,11.2588,11.2199,11.2393,21200.0
2010-06-09 11:25:00,11.55,11.57,11.51,11.57,35700.0,11.2296,11.249,11.1907,11.249,35700.0
2010-06-09 11:30:00,11.57,11.57,11.47,11.49,32300.0,11.249,11.249,11.1518,11.1713,32300.0
2010-06-09 11:35:00,11.49,11.5,11.46,11.47,16600.0,11.1713,11.181,11.1421,11.1518,16600.0
2010-06-09 11:40:00,11.47,11.49,11.45,11.45,15000.0,11.1518,11.1713,11.1324,11.1324,15000.0
2010-06-09 11:45:00,11.44,11.44,11.37,11.38,13600.0,11.1227,11.1227,11.0546,11.0643,13600.0
2010-06-09 11:50:00,11.38,11.45,11.37,11.45,10100.0,11.0643,11.1324,11.0546,11.1324,10100.0
2010-06-09 11:55:00,11.46,11.48,11.44,11.44,7400.0,11.1421,11.1615,11.1227,11.1227,7400.0
2010-06-09 12:00:00,11.44,11.47,11.44,11.46,6200.0,11.1227,11.1518,11.1227,11.1421,6200.0
2010-06-09 12:05:00,11.45,11.46,11.42,11.46,11600.0,11.1324,11.1421,11.1032,11.1421,11600.0
2010-06-09 12:10:00,11.46,11.49,11.46,11.46,9500.0,11.1421,11.1713,11.1421,11.1421,9500.0
2010-06-09 12:15:00,11.46,11.46,11.39,11.39,20000.0,11.1421,11.1421,11.074,11.074,20000.0
2010-06-09 12:20:00,11.39,11.4,11.39,11.39,18400.0,11.074,11.0838,11.074,11.074,18400.0
2010-06-09 12:25:00,11.39,11.4,11.37,11.37,9300.0,11.074,11.0838,11.0546,11.0546,9300.0
2010-06-09 12:30:00,11.38,11.38,11.34,11.34,10500.0,11.0643,11.0643,11.0254,11.0254,10500.0
2010-06-09 12:35:00,11.33,11.36,11.29,11.35,399500.0,11.0157,11.0449,10.9768,11.0352,399500.0
2010-06-09 12:40:00,11.35,11.36,11.33,11.35,9300.0,11.0352,11.0449,11.0157,11.0352,9300.0
2010-06-09 12:45:00,11.36,11.4,11.35,11.4,10300.0,11.0449,11.0838,11.0352,11.0838,10300.0
2010-06-09 12:50:00,11.39,11.4,11.35,11.36,21500.0,11.074,11.0838,11.0352,11.0449,21500.0
2010-06-09 12:55:00,11.35,11.35,11.26,11.26,12000.0,11.0352,11.0352,10.9476,10.9476,12000.0
2010-06-09 13:00:00,11.27,11.28,11.25,11.26,17100.0,10.9574,10.9671,10.9379,10.9476,17100.0
2010-06-09 13:05:00,11.27,11.27,11.25,11.27,10600.0,10.9574,10.9574,10.9379,10.9574,10600.0
2010-06-09 13:10:00,11.27,11.28,11.26,11.28,10800.0,10.9574,10.9671,10.9476,10.9671,10800.0
2010-06-09 13:15:00,11.28,11.35,11.28,11.34,11300.0,10.9671,11.0352,10.9671,11.0254,11300.0
2010-06-09 13:20:00,11.34,11.35,11.3,11.34,19500.0,11.0254,11.0352,10.9865,11.0254,19500.0
2010-06-09 13:25:00,11.33,11.34,11.27,11.28,19300.0,11.0157,11.0254,10.9574,10.9671,19300.0
2010-06-09 13:30:00,11.28,11.3,11.21,11.23,32600.0,10.9671,10.9865,10.899,10.9185,32600.0
2010-06-09 13:35:00,11.23,11.27,11.23,11.25,9000.0,10.9185,10.9574,10.9185,10.9379,9000.0
2010-06-09 13:40:00,11.24,11.24,11.21,11.22,22500.0,10.9282,10.9282,10.899,10.9088,22500.0
2010-06-09 13:45:00,11.22,11.23,11.17,11.18,56900.0,10.9088,10.9185,10.8601,10.8699,56900.0
2010-06-09 13:50:00,11.18,11.2,11.14,11.15,22100.0,10.8699,10.8893,10.831,10.8407,22100.0
2010-06-09 13:55:00,11.15,11.16,11.11,11.13,24600.0,10.8407,10.8504,10.8018,10.8213,24600.0
2010-06-09 14:00:00,11.13,11.14,11.09,11.09,37100.0,10.8213,10.831,10.7824,10.7824,37100.0
2010-06-09 14:05:00,11.09,11.1,11.05,11.07,33900.0,10.7824,10.7921,10.7435,10.7629,33900.0
2010-06-09 14:10:00,11.06,11.1,11.03,11.09,16600.0,10.7532,10.7921,10.724,10.7824,16600.0
2010-06-09 14:15:00,11.1,11.12,11.03,11.06,33400.0,10.7921,10.8115,10.724,10.7532,33400.0
2010-06-09 14:20:00,11.06,11.07,11.02,11.03,16200.0,10.7532,10.7629,10.7143,10.724,16200.0
2010-06-09 14:25:00,11.04,11.06,11.0,11.03,16200.0,10.7338,10.7532,10.6949,10.724,16200.0
2010-06-09 14:30:00,11.03,11.03,11.0,11.0,33200.0,10.724,10.724,10.6949,10.6949,33200.0
2010-06-09 14:35:00,11.0,11.06,11.0,11.06,261600.0,10.6949,10.7532,10.6949,10.7532,261600.0
2010-06-09 14:40:00,11.06,11.08,11.02,11.03,21500.0,10.7532,10.7726,10.7143,10.724,21500.0
2010-06-09 14:45:00,11.03,11.06,10.99,10.99,42600.0,10.724,10.7532,10.6851,10.6851,42600.0
2010-06-09 14:50:00,10.99,11.02,10.99,11.0,41600.0,10.6851,10.7143,10.6851,10.6949,41600.0
2010-06-09 14:55:00,11.0,11.01,10.92,10.93,50600.0,10.6949,10.7046,10.6171,10.6268,50600.0
2010-06-09 15:00:00,10.93,11.02,10.9,11.0,43000.0,10.6268,10.7143,10.5976,10.6949,43000.0
2010-06-09 15:05:00,11.0,11.05,11.0,11.04,38200.0,10.6949,10.7435,10.6949,10.7338,38200.0
2010-06-09 15:10:00,11.04,11.04,10.96,10.98,39500.0,10.7338,10.7338,10.656,10.6754,39500.0
2010-06-09 15:15:00,10.98,10.99,10.89,10.92,23200.0,10.6754,10.6851,10.5879,10.6171,23200.0
2010-06-09 15:20:00,10.92,10.94,10.87,10.93,39800.0,10.6171,10.6365,10.5685,10.6268,39800.0
2010-06-09 15:25:00,10.94,11.01,10.94,10.98,24100.0,10.6365,10.7046,10.6365,10.6754,24100.0
2010-06-09 15:30:00,10.99,11.0,10.96,10.96,48900.0,10.6851,10.6949,10.656,10.656,48900.0
2010-06-09 15:35:00,10.95,10.97,10.89,10.93,47700.0,10.6462,10.6657,10.5879,10.6268,47700.0
2010-06-09 15:40:00,10.92,11.0,10.92,10.94,60400.0,10.6171,10.6949,10.6171,10.6365,60400.0
2010-06-09 15:45:00,10.95,10.99,10.91,10.92,41900.0,10.6462,10.6851,10.6074,10.6171,41900.0
2010-06-09 15:50:00,10.92,10.95,10.88,10.94,55400.0,10.6171,10.6462,10.5782,10.6365,55400.0
2010-06-09 15:55:00,10.95,10.97,10.91,10.96,51400.0,10.6462,10.6657,10.6074,10.656,51400.0
2010-06-10 09:30:00,11.23,11.36,11.18,11.36,16700.0,10.9185,11.0449,10.8699,11.0449,16700.0
2010-06-10 09:35:00,11.3,11.34,11.21,11.21,7300.0,10.9865,11.0254,10.899,10.899,7300.0
2010-06-10 09:40:00,11.21,11.29,11.15,11.22,6600.0,10.899,10.9768,10.8407,10.9088,6600.0
2010-06-10 09:45:00,11.21,11.23,11.21,11.22,2600.0,10.899,10.9185,10.899,10.9088,2600.0
2010-06-10 09:50:00,11.24,11.37,11.24,11.32,15700.0,10.9282,11.0546,10.9282,11.006,15700.0
2010-06-10 09:55:00,11.34,11.37,11.33,11.37,2600.0,11.0254,11.0546,11.0157,11.0546,2600.0
2010-06-10 10:00:00,11.4,11.4,11.28,11.29,17900.0,11.0838,11.0838,10.9671,10.9768,17900.0
2010-06-10 10:05:00,11.28,11.28,11.22,11.23,10500.0,10.9671,10.9671,10.9088,10.9185,10500.0
2010-06-10 10:10:00,11.22,11.23,11.14,11.19,12400.0,10.9088,10.9185,10.831,10.8796,12400.0
2010-06-10 10:15:00,11.2,11.24,11.18,11.22,7600.0,10.8893,10.9282,10.8699,10.9088,7600.0
2010-06-10 10:20:00,11.22,11.25,11.2,11.2,4800.0,10.9088,10.9379,10.8893,10.8893,4800.0
2010-06-10 10:25:00,11.18,11.24,11.15,11.23,11500.0,10.8699,10.9282,10.8407,10.9185,11500.0
2010-06-10 10:30:00,11.24,11.27,11.24,11.27,4500.0,10.9282,10.9574,10.9282,10.9574,4500.0
2010-06-10 10:35:00,11.27,11.28,11.26,11.28,4900.0,10.9574,10.9671,10.9476,10.9671,4900.0
2010-06-10 10:40:00,11.27,11.28,11.25,11.28,4800.0,10.9574,10.9671,10.9379,10.9671,4800.0
2010-06-10 10:45:00,11.27,11.27,11.25,11.26,1200.0,10.9574,10.9574,10.9379,10.9476,1200.0
2010-06-10 10:50:00,11.26,11.27,11.25,11.26,2700.0,10.9476,10.9574,10.9379,10.9476,2700.0
2010-06-10 10:55:00,11.27,11.27,11.23,11.25,3400.0,10.9574,10.9574,10.9185,10.9379,3400.0
2010-06-10 11:00:00,11.27,11.3,11.26,11.29,2200.0,10.9574,10.9865,10.9476,10.9768,2200.0
2010-06-10 11:05:00,11.29,11.3,11.27,11.27,1200.0,10.9768,10.9865,10.9574,10.9574,1200.0
2010-06-10 11:10:00,11.27,11.27,11.24,11.27,6400.0,10.9574,10.9574,10.9282,10.9574,6400.0
2010-06-10 11:15:00,11.27,11.29,11.27,11.28,2200.0,10.9574,10.9768,10.9574,10.9671,2200.0
2010-06-10 11:20:00,11.29,11.33,11.29,11.33,5000.0,10.9768,11.0157,10.9768,11.0157,5000.0
2010-06-10 11:25:00,11.34,11.34,11.28,11.32,9300.0,11.0254,11.0254,10.9671,11.006,9300.0
2010-06-10 11:30:00,11.31,11.32,11.25,11.26,42900.0,10.9963,11.006,10.9379,10.9476,42900.0
2010-06-10 11:35:00,11.27,11.28,11.24,11.26,28500.0,10.9574,10.9671,10.9282,10.9476,28500.0
2010-06-10 11:40:00,11.25,11.29,11.23,11.28,26700.0,10.9379,10.9768,10.9185,10.9671,26700.0
2010-06-10 11:45:00,11.28,11.29,11.25,11.28,18700.0,10.9671,10.9768,10.9379,10.9671,18700.0
2010-06-10 11:50:00,11.28,11.29,11.27,11.28,16100.0,10.9671,10.9768,10.9574,10.9671,16100.0
2010-06-10 11:55:00,11.29,11.31,11.28,11.3,4400.0,10.9768,10.9963,10.9671,10.9865,4400.0
2010-06-10 12:00:00,11.31,11.31,11.24,11.25,10800.0,10.9963,10.9963,10.9282,10.9379,10800.0
2010-06-10 12:05:00,11.25,11.25,11.21,11.23,10400.0,10.9379,10.9379,10.899,10.9185,10400.0
2010-06-10 12:10:00,11.24,11.26,11.24,11.26,23600.0,10.9282,10.9476,10.9282,10.9476,23600.0
2010-06-10 12:15:00,11.26,11.3,11.26,11.27,15200.0,10.9476,10.9865,10.9476,10.9574,15200.0
2010-06-10 12:20:00,11.27,11.31,11.25,11.3,34600.0,10.9574,10.9963,10.9379,10.9865,34600.0
2010-06-10 12:25:00,11.31,11.38,11.31,11.38,9200.0,10.9963,11.0643,10.9963,11.0643,9200.0
2010-06-10 12:30:00,11.37,11.4,11.37,11.38,8900.0,11.0546,11.0838,11.0546,11.0643,8900.0
2010-06-10 12:35:00,11.39,11.4,11.34,11.37,14800.0,11.074,11.0838,11.0254,11.0546,14800.0
2010-06-10 12:40:00,11.37,11.39,11.29,11.29,13400.0,11.0546,11.074,10.9768,10.9768,13400.0
2010-06-10 12:45:00,11.29,11.3,11.26,11.3,6600.0,10.9768,10.9865,10.9476,10.9865,6600.0
2010-06-10 12:50:00,11.3,11.3,11.18,11.29,54900.0,10.9865,10.9865,10.8699,10.9768,54900.0
2010-06-10 12:55:00,11.28,11.29,11.25,11.29,2600.0,10.9671,10.9768,10.9379,10.9768,2600.0
2010-06-10 13:00:00,11.29,11.31,11.24,11.24,4600.0,10.9768,10.9963,10.9282,10.9282,4600.0
2010-06-10 13:05:00,11.24,11.25,11.23,11.23,3000.0,10.9282,10.9379,10.9185,10.9185,3000.0
2010-06-10 13:10:00,11.26,11.26,11.23,11.25,3100.0,10.9476,10.9476,10.9185,10.9379,3100.0
2010-06-10 13:15:00,11.23,11.23,11.2,11.23,4200.0,10.9185,10.9185,10.8893,10.9185,4200.0
2010-06-10 13:20:00,11.23,11.23,11.21,11.22,800.0,10.9185,10.9185,10.899,10.9088,800.0
2010-06-10 13:25:00,11.24,11.25,11.22,11.25,5900.0,10.9282,10.9379,10.9088,10.9379,5900.0
2010-06-10 13:30:00,11.26,11.27,11.26,11.26,1800.0,10.9476,10.9574,10.9476,10.9476,1800.0
2010-06-10 13:35:00,11.28,11.31,11.25,11.31,11900.0,10.9671,10.9963,10.9379,10.9963,11900.0
2010-06-10 13:40:00,11.31,11.31,11.31,11.31,1500.0,10.9963,10.9963,10.9963,10.9963,1500.0
2010-06-10 13:45:00,11.31,11.36,11.31,11.36,5300.0,10.9963,11.0449,10.9963,11.0449,5300.0
2010-06-10 13:50:00,11.36,11.36,11.32,11.33,3100.0,11.0449,11.0449,11.006,11.0157,3100.0
2010-06-10 13:55:00,11.32,11.33,11.31,11.32,2000.0,11.006,11.0157,10.9963,11.006,2000.0
2010-06-10 14:00:00,11.31,11.33,11.31,11.33,1700.0,10.9963,11.0157,10.9963,11.0157,1700.0
2010-06-10 14:05:00,11.32,11.32,11.27,11.28,5300.0,11.006,11.006,10.9574,10.9671,5300.0
2010-06-10 14:10:00,11.3,11.3,11.28,11.29,2300.0,10.9865,10.9865,10.9671,10.9768,2300.0
2010-06-10 14:15:00,11.29,11.33,11.29,11.31,3400.0,10.9768,11.0157,10.9768,10.9963,3400.0
2010-06-10 14:20:00,11.32,11.35,11.31,11.31,6700.0,11.006,11.0352,10.9963,10.9963,6700.0
2010-06-10 14:25:00,11.31,11.33,11.31,11.33,3100.0,10.9963,11.0157,10.9963,11.0157,3100.0
2010-06-10 14:30:00,11.33,11.35,11.31,11.33,17900.0,11.0157,11.0352,10.9963,11.0157,17900.0
2010-06-10 14:35:00,11.33,11.39,11.33,11.39,21200.0,11.0157,11.074,11.0157,11.074,21200.0
2010-06-10 14:40:00,11.39,11.43,11.37,11.43,15700.0,11.074,11.1129,11.0546,11.1129,15700.0
2010-06-10 14:45:00,11.43,11.45,11.41,11.43,24900.0,11.1129,11.1324,11.0935,11.1129,24900.0
2010-06-10 14:50:00,11.42,11.43,11.4,11.41,8200.0,11.1032,11.1129,11.0838,11.0935,8200.0
2010-06-10 14:55:00,11.41,11.43,11.4,11.41,6300.0,11.0935,11.1129,11.0838,11.0935,6300.0
2010-06-10 15:00:00,11.41,11.44,11.4,11.4,25200.0,11.0935,11.1227,11.0838,11.0838,25200.0
2010-06-10 15:05:00,11.41,11.43,11.41,11.42,18400.0,11.0935,11.1129,11.0935,11.1032,18400.0
2010-06-10 15:10:00,11.42,11.43,11.39,11.4,16800.0,11.1032,11.1129,11.074,11.0838,16800.0
2010-06-10 15:15:00,11.39,11.46,11.36,11.46,53100.0,11.074,11.1421,11.0449,11.1421,53100.0
2010-06-10 15:20:00,11.45,11.46,11.38,11.39,108800.0,11.1324,11.1421,11.0643,11.074,108800.0
2010-06-10 15:25:00,11.39,11.39,11.35,11.35,56300.0,11.074,11.074,11.0352,11.0352,56300.0
2010-06-10 15:30:00,11.35,11.38,11.32,11.33,37100.0,11.0352,11.0643,11.006,11.0157,37100.0
2010-06-10 15:35:00,11.32,11.33,11.3,11.3,62300.0,11.006,11.0157,10.9865,10.9865,62300.0
2010-06-10 15:40:00,11.31,11.37,11.3,11.34,40800.0,10.9963,11.0546,10.9865,11.0254,40800.0
2010-06-10 15:45:00,11.33,11.39,11.32,11.34,151900.0,11.0157,11.074,11.006,11.0254,151900.0
2010-06-10 15:50:00,11.34,11.37,11.31,11.35,116100.0,11.0254,11.0546,10.9963,11.0352,116100.0
2010-06-10 15:55:00,11.35,11.4,11.34,11.39,134900.0,11.0352,11.0838,11.0254,11.074,134900.0
2010-06-11 09:30:00,11.12,11.19,11.0,11.16,11000.0,10.8115,10.8796,10.6949,10.8504,11000.0
2010-06-11 09:35:00,11.17,11.26,11.16,11.22,7500.0,10.8601,10.9476,10.8504,10.9088,7500.0
2010-06-11 09:40:00,11.22,11.39,11.22,11.36,10100.0,10.9088,11.074,10.9088,11.0449,10100.0
2010-06-11 09:45:00,11.37,11.37,11.3,11.3,4600.0,11.0546,11.0546,10.9865,10.9865,4600.0
2010-06-11 09:50:00,11.31,11.4,11.3,11.35,5600.0,10.9963,11.0838,10.9865,11.0352,5600.0
2010-06-11 09:55:00,11.39,11.48,11.38,11.47,14000.0,11.074,11.1615,11.0643,11.1518,14000.0
2010-06-11 10:00:00,11.48,11.49,11.4,11.44,10500.0,11.1615,11.1713,11.0838,11.1227,10500.0
2010-06-11 10:05:00,11.44,11.52,11.39,11.51,6300.0,11.1227,11.2004,11.074,11.1907,6300.0
2010-06-11 10:10:00,11.51,11.52,11.48,11.49,3900.0,11.1907,11.2004,11.1615,11.1713,3900.0
2010-06-11 10:15:00,11.51,11.52,11.46,11.46,2800.0,11.1907,11.2004,11.1421,11.1421,2800.0
2010-06-11 10:20:00,11.46,11.52,11.46,11.49,3300.0,11.1421,11.2004,11.1421,11.1713,3300.0
2010-06-11 10:25:00,11.48,11.48,11.44,11.45,5700.0,11.1615,11.1615,11.1227,11.1324,5700.0
2010-06-11 10:30:00,11.47,11.49,11.43,11.44,9000.0,11.1518,11.1713,11.1129,11.1227,9000.0
2010-06-11 10:35:00,11.44,11.45,11.43,11.44,2200.0,11.1227,11.1324,11.1129,11.1227,2200.0
2010-06-11 10:40:00,11.44,11.48,11.43,11.46,3900.0,11.1227,11.1615,11.1129,11.1421,3900.0
2010-06-11 10:45:00,11.46,11.47,11.44,11.45,2900.0,11.1421,11.1518,11.1227,11.1324,2900.0
2010-06-11 10:50:00,11.46,11.46,11.37,11.39,6500.0,11.1421,11.1421,11.0546,11.074,6500.0
2010-06-11 10:55:00,11.4,11.41,11.35,11.35,4900.0,11.0838,11.0935,11.0352,11.0352,4900.0
2010-06-11 11:00:00,11.36,11.38,11.31,11.37,7400.0,11.0449,11.0643,10.9963,11.0546,7400.0
2010-06-11 11:05:00,11.36,11.37,11.29,11.31,3900.0,11.0449,11.0546,10.9768,10.9963,3900.0
2010-06-11 11:10:00,11.32,11.36,11.31,11.32,11000.0,11.006,11.0449,10.9963,11.006,11000.0
2010-06-11 11:15:00,11.32,11.32,11.29,11.31,3500.0,11.006,11.006,10.9768,10.9963,3500.0
2010-06-11 11:20:00,11.3,11.36,11.29,11.3,11200.0,10.9865,11.0449,10.9768,10.9865,11200.0
2010-06-11 11:25:00,11.3,11.35,11.29,11.29,6800.0,10.9865,11.0352,10.9768,10.9768,6800.0
2010-06-11 11:30:00,11.29,11.33,11.29,11.3,11600.0,10.9768,11.0157,10.9768,10.9865,11600.0
2010-06-11 11:35:00,11.3,11.3,11.27,11.29,12400.0,10.9865,10.9865,10.9574,10.9768,12400.0
2010-06-11 11:40:00,11.29,11.31,11.27,11.29,10200.0,10.9768,10.9963,10.9574,10.9768,10200.0
2010-06-11 11:45:00,11.29,11.31,11.29,11.29,8800.0,10.9768,10.9963,10.9768,10.9768,8800.0
2010-06-11 11:50:00,11.29,11.32,11.27,11.29,30100.0,10.9768,11.006,10.9574,10.9768,30100.0
2010-06-11 11:55:00,11.29,11.29,11.26,11.26,14700.0,10.9768,10.9768,10.9476,10.9476,14700.0
2010-06-11 12:00:00,11.27,11.28,11.25,11.27,10900.0,10.9574,10.9671,10.9379,10.9574,10900.0
2010-06-11 12:05:00,11.25,11.28,11.23,11.27,4900.0,10.9379,10.9671,10.9185,10.9574,4900.0
2010-06-11 12:10:00,11.28,11.3,11.24,11.26,15200.0,10.9671,10.9865,10.9282,10.9476,15200.0
2010-06-11 12:15:00,11.26,11.27,11.24,11.24,2400.0,10.9476,10.9574,10.9282,10.9282,2400.0
2010-06-11 12:20:00,11.25,11.25,11.22,11.22,6800.0,10.9379,10.9379,10.9088,10.9088,6800.0
2010-06-11 12:25:00,11.21,11.25,11.2,11.25,5200.0,10.899,10.9379,10.8893,10.9379,5200.0
2010-06-11 12:30:00,11.24,11.24,11.2,11.23,7300.0,10.9282,10.9282,10.8893,10.9185,7300.0
2010-06-11 12:35:00,11.23,11.26,11.22,11.23,8300.0,10.9185,10.9476,10.9088,10.9185,8300.0
2010-06-11 12:40:00,11.23,11.29,11.22,11.27,14500.0,10.9185,10.9768,10.9088,10.9574,14500.0
2010-06-11 12:45:00,11.27,11.29,11.25,11.27,18800.0,10.9574,10.9768,10.9379,10.9574,18800.0
2010-06-11 12:50:00,11.28,11.28,11.24,11.26,8700.0,10.9671,10.9671,10.9282,10.9476,8700.0
2010-06-11 12:55:00,11.26,11.27,11.24,11.25,10800.0,10.9476,10.9574,10.9282,10.9379,10800.0
2010-06-11 13:00:00,11.25,11.3,11.24,11.3,13600.0,10.9379,10.9865,10.9282,10.9865,13600.0
2010-06-11 13:05:00,11.3,11.34,11.3,11.3,14600.0,10.9865,11.0254,10.9865,10.9865,14600.0
2010-06-11 13:10:00,11.3,11.36,11.29,11.33,31300.0,10.9865,11.0449,10.9768,11.0157,31300.0
2010-06-11 13:15:00,11.33,11.41,11.33,11.4,31600.0,11.0157,11.0935,11.0157,11.0838,31600.0
2010-06-11 13:20:00,11.41,11.41,11.31,11.31,96900.0,11.0935,11.0935,10.9963,10.9963,96900.0
2010-06-11 13:25:00,11.32,11.35,11.31,11.35,8200.0,11.006,11.0352,10.9963,11.0352,8200.0
2010-06-11 13:30:00,11.36,11.37,11.35,11.36,7400.0,11.0449,11.0546,11.0352,11.0449,7400.0
2010-06-11 13:35:00,11.36,11.36,11.28,11.3,32700.0,11.0449,11.0449,10.9671,10.9865,32700.0
2010-06-11 13:40:00,11.3,11.31,11.23,11.23,15400.0,10.9865,10.9963,10.9185,10.9185,15400.0
2010-06-11 13:45:00,11.24,11.25,11.16,11.16,43800.0,10.9282,10.9379,10.8504,10.8504,43800.0
2010-06-11 13:50:00,11.17,11.2,11.16,11.2,15600.0,10.8601,10.8893,10.8504,10.8893,15600.0
2010-06-11 13:55:00,11.2,11.26,11.2,11.25,33200.0,10.8893,10.9476,10.8893,10.9379,33200.0
2010-06-11 14:00:00,11.25,11.3,11.25,11.3,47600.0,10.9379,10.9865,10.9379,10.9865,47600.0
2010-06-11 14:05:00,11.3,11.31,11.27,11.29,17300.0,10.9865,10.9963,10.9574,10.9768,17300.0
2010-06-11 14:10:00,11.3,11.32,11.27,11.27,26000.0,10.9865,11.006,10.9574,10.9574,26000.0
2010-06-11 14:15:00,11.28,11.3,11.23,11.27,74400.0,10.9671,10.9865,10.9185,10.9574,74400.0
2010-06-11 14:20:00,11.28,11.32,11.27,11.28,25500.0,10.9671,11.006,10.9574,10.9671,25500.0
2010-06-11 14:25:00,11.28,11.29,11.26,11.27,42500.0,10.9671,10.9768,10.9476,10.9574,42500.0
2010-06-11 14:30:00,11.28,11.34,11.28,11.34,9200.0,10.9671,11.0254,10.9671,11.0254,9200.0
2010-06-11 14:35:00,11.34,11.35,11.33,11.34,10300.0,11.0254,11.0352,11.0157,11.0254,10300.0
2010-06-11 14:40:00,11.34,11.37,11.33,11.36,8600.0,11.0254,11.0546,11.0157,11.0449,8600.0
2010-06-11 14:45:00,11.37,11.41,11.37,11.39,18700.0,11.0546,11.0935,11.0546,11.074,18700.0
2010-06-11 14:50:00,11.4,11.41,11.38,11.39,11000.0,11.0838,11.0935,11.0643,11.074,11000.0
2010-06-11 14:55:00,11.39,11.41,11.38,11.39,12100.0,11.074,11.0935,11.0643,11.074,12100.0
2010-06-11 15:00:00,11.4,11.44,11.39,11.43,17900.0,11.0838,11.1227,11.074,11.1129,17900.0
2010-06-11 15:05:00,11.43,11.44,11.39,11.39,17000.0,11.1129,11.1227,11.074,11.074,17000.0
2010-06-11 15:10:00,11.38,11.42,11.38,11.41,46300.0,11.0643,11.1032,11.0643,11.0935,46300.0
2010-06-11 15:15:00,11.4,11.44,11.4,11.43,336500.0,11.0838,11.1227,11.0838,11.1129,336500.0
2010-06-11 15:20:00,11.43,11.45,11.41,11.44,56100.0,11.1129,11.1324,11.0935,11.1227,56100.0
2010-06-11 15:25:00,11.44,11.54,11.44,11.52,538200.0,11.1227,11.2199,11.1227,11.2004,538200.0
2010-06-11 15:30:00,11.52,11.57,11.51,11.57,31900.0,11.2004,11.249,11.1907,11.249,31900.0
2010-06-11 15:35:00,11.57,11.61,11.56,11.61,93700.0,11.249,11.2879,11.2393,11.2879,93700.0
2010-06-11 15:40:00,11.62,11.68,11.61,11.63,61200.0,11.2977,11.356,11.2879,11.3074,61200.0
2010-06-11 15:45:00,11.62,11.67,11.6,11.65,81300.0,11.2977,11.3463,11.2782,11.3268,81300.0
2010-06-11 15:50:00,11.66,11.68,11.63,11.68,71800.0,11.3366,11.356,11.3074,11.356,71800.0
2010-06-11 15:55:00,11.69,11.7,11.66,11.69,78700.0,11.3657,11.3754,11.3366,11.3657,78700.0
2010-06-14 09:30:00,11.93,12.07,11.84,11.92,20600.0,11.5991,11.7352,11.5116,11.5893,20600.0
2010-06-14 09:35:00,11.9,11.96,11.87,11.92,22400.0,11.5699,11.6282,11.5407,11.5893,22400.0
2010-06-14 09:40:00,11.91,12.0,11.9,11.92,5500.0,11.5796,11.6671,11.5699,11.5893,5500.0
2010-06-14 09:45:00,11.9,11.99,11.89,11.97,5700.0,11.5699,11.6574,11.5602,11.638,5700.0
2010-06-14 09:50:00,11.98,11.99,11.92,11.92,11900.0,11.6477,11.6574,11.5893,11.5893,11900.0
2010-06-14 09:55:00,11.92,11.96,11.92,11.96,3200.0,11.5893,11.6282,11.5893,11.6282,3200.0
2010-06-14 10:00:00,11.95,11.99,11.94,11.96,10600.0,11.6185,11.6574,11.6088,11.6282,10600.0
2010-06-14 10:05:00,11.95,11.96,11.89,11.89,5800.0,11.6185,11.6282,11.5602,11.5602,5800.0
2010-06-14 10:10:00,11.89,11.91,11.87,11.91,5700.0,11.5602,11.5796,11.5407,11.5796,5700.0
2010-06-14 10:15:00,11.9,11.99,11.9,11.99,6900.0,11.5699,11.6574,11.5699,11.6574,6900.0
2010-06-14 10:20:00,11.99,12.03,11.98,11.99,5700.0,11.6574,11.6963,11.6477,11.6574,5700.0
2010-06-14 10:25:00,11.98,12.06,11.98,12.05,16200.0,11.6477,11.7255,11.6477,11.7157,16200.0
2010-06-14 10:30:00,12.06,12.06,11.96,11.98,19500.0,11.7255,11.7255,11.6282,11.6477,19500.0
2010-06-14 10:35:00,11.97,11.97,11.94,11.95,5200.0,11.638,11.638,11.6088,11.6185,5200.0
2010-06-14 10:40:00,11.94,11.97,11.94,11.96,7400.0,11.6088,11.638,11.6088,11.6282,7400.0
2010-06-14 10:45:00,11.95,12.05,11.95,12.04,22500.0,11.6185,11.7157,11.6185,11.706,22500.0
2010-06-14 10:50:00,12.03,12.06,12.02,12.04,41600.0,11.6963,11.7255,11.6866,11.706,41600.0
2010-06-14 10:55:00,12.05,12.06,12.02,12.03,19700.0,11.7157,11.7255,11.6866,11.6963,19700.0
2010-06-14 11:00:00,12.03,12.05,12.02,12.05,39100.0,11.6963,11.7157,11.6866,11.7157,39100.0
2010-06-14 11:05:00,12.05,12.09,12.05,12.09,18100.0,11.7157,11.7546,11.7157,11.7546,18100.0
2010-06-14 11:10:00,12.09,12.18,12.08,12.18,20700.0,11.7546,11.8421,11.7449,11.8421,20700.0
2010-06-14 11:15:00,12.17,12.18,12.15,12.16,18400.0,11.8324,11.8421,11.813,11.8227,18400.0
2010-06-14 11:20:00,12.16,12.22,12.16,12.22,17800.0,11.8227,11.881,11.8227,11.881,17800.0
2010-06-14 11:25:00,12.22,12.22,12.18,12.18,16900.0,11.881,11.881,11.8421,11.8421,16900.0
2010-06-14 11:30:00,12.18,12.18,12.11,12.12,7000.0,11.8421,11.8421,11.7741,11.7838,7000.0
2010-06-14 11:35:00,12.12,12.12,12.11,12.11,5000.0,11.7838,11.7838,11.7741,11.7741,5000.0
2010-06-14 11:40:00,12.12,12.14,12.1,12.12,18100.0,11.7838,11.8032,11.7643,11.7838,18100.0
2010-06-14 11:45:00,12.12,12.12,12.08,12.08,9800.0,11.7838,11.7838,11.7449,11.7449,9800.0
2010-06-14 11:50:00,12.09,12.11,12.09,12.1,7200.0,11.7546,11.7741,11.7546,11.7643,7200.0
2010-06-14 11:55:00,12.1,12.11,12.08,12.09,8700.0,11.7643,11.7741,11.7449,11.7546,8700.0
2010-06-14 12:00:00,12.09,12.11,12.08,12.09,26400.0,11.7546,11.7741,11.7449,11.7546,26400.0
2010-06-14 12:05:00,12.09,12.1,12.08,12.1,5200.0,11.7546,11.7643,11.7449,11.7643,5200.0
2010-06-14 12:10:00,12.1,12.11,12.1,12.1,7100.0,11.7643,11.7741,11.7643,11.7643,7100.0
2010-06-14 12:15:00,12.11,12.11,12.08,12.08,6700.0,11.7741,11.7741,11.7449,11.7449,6700.0
2010-06-14 12:20:00,12.08,12.1,12.08,12.09,5800.0,11.7449,11.7643,11.7449,11.7546,5800.0
2010-06-14 12:25:00,12.09,12.1,12.07,12.1,7700.0,11.7546,11.7643,11.7352,11.7643,7700.0
2010-06-14 12:30:00,12.1,12.1,12.08,12.09,4300.0,11.7643,11.7643,11.7449,11.7546,4300.0
2010-06-14 12:35:00,12.09,12.1,12.06,12.06,6100.0,11.7546,11.7643,11.7255,11.7255,6100.0
2010-06-14 12:40:00,12.06,12.07,12.05,12.05,6200.0,11.7255,11.7352,11.7157,11.7157,6200.0
2010-06-14 12:45:00,12.06,12.07,12.03,12.03,12200.0,11.7255,11.7352,11.6963,11.6963,12200.0
2010-06-14 12:50:00,12.03,12.03,12.01,12.01,3000.0,11.6963,11.6963,11.6768,11.6768,3000.0
2010-06-14 12:55:00,12.02,12.03,11.95,11.95,24800.0,11.6866,11.6963,11.6185,11.6185,24800.0
2010-06-14 13:00:00,11.96,11.99,11.96,11.99,8600.0,11.6282,11.6574,11.6282,11.6574,8600.0
2010-06-14 13:05:00,11.99,12.01,11.97,11.98,16100.0,11.6574,11.6768,11.638,11.6477,16100.0
2010-06-14 13:10:00,11.98,11.99,11.93,11.97,11700.0,11.6477,11.6574,11.5991,11.638,11700.0
2010-06-14 13:15:00,11.96,11.99,11.95,11.96,4800.0,11.6282,11.6574,11.6185,11.6282,4800.0
2010-06-14 13:20:00,11.97,11.97,11.94,11.95,5100.0,11.638,11.638,11.6088,11.6185,5100.0
2010-06-14 13:25:00,11.97,11.97,11.94,11.94,4400.0,11.638,11.638,11.6088,11.6088,4400.0
2010-06-14 13:30:00,11.96,11.97,11.95,11.96,5800.0,11.6282,11.638,11.6185,11.6282,5800.0
2010-06-14 13:35:00,11.95,12.02,11.95,12.02,7800.0,11.6185,11.6866,11.6185,11.6866,7800.0
2010-06-14 13:40:00,12.03,12.07,12.02,12.06,30500.0,11.6963,11.7352,11.6866,11.7255,30500.0
2010-06-14 13:45:00,12.07,12.07,12.01,12.01,11400.0,11.7352,11.7352,11.6768,11.6768,11400.0
2010-06-14 13:50:00,12.01,12.02,11.98,11.99,16100.0,11.6768,11.6866,11.6477,11.6574,16100.0
2010-06-14 13:55:00,11.98,11.98,11.92,11.94,19800.0,11.6477,11.6477,11.5893,11.6088,19800.0
2010-06-14 14:00:00,11.92,11.96,11.9,11.91,22500.0,11.5893,11.6282,11.5699,11.5796,22500.0
2010-06-14 14:05:00,11.9,11.92,11.87,11.91,8600.0,11.5699,11.5893,11.5407,11.5796,8600.0
2010-06-14 14:10:00,11.91,11.94,11.89,11.89,10700.0,11.5796,11.6088,11.5602,11.5602,10700.0
2010-06-14 14:15:00,11.89,11.89,11.81,11.82,10400.0,11.5602,11.5602,11.4824,11.4921,10400.0
2010-06-14 14:20:00,11.83,11.85,11.8,11.84,6800.0,11.5018,11.5213,11.4727,11.5116,6800.0
2010-06-14 14:25:00,11.84,11.86,11.84,11.86,6100.0,11.5116,11.531,11.5116,11.531,6100.0
2010-06-14 14:30:00,11.85,11.85,11.8,11.81,5400.0,11.5213,11.5213,11.4727,11.4824,5400.0
2010-06-14 14:35:00,11.81,11.83,11.8,11.8,6200.0,11.4824,11.5018,11.4727,11.4727,6200.0
2010-06-14 14:40:00,11.79,11.84,11.77,11.84,8800.0,11.4629,11.5116,11.4435,11.5116,8800.0
2010-06-14 14:45:00,11.85,11.9,11.84,11.89,8200.0,11.5213,11.5699,11.5116,11.5602,8200.0
2010-06-14 14:50:00,11.88,11.9,11.88,11.9,9000.0,11.5504,11.5699,11.5504,11.5699,9000.0
2010-06-14 14:55:00,11.9,11.91,11.89,11.91,3600.0,11.5699,11.5796,11.5602,11.5796,3600.0
2010-06-14 15:00:00,11.91,11.93,11.88,11.88,9000.0,11.5796,11.5991,11.5504,11.5504,9000.0
2010-06-14 15:05:00,11.87,11.9,11.86,11.9,12100.0,11.5407,11.5699,11.531,11.5699,12100.0
2010-06-14 15:10:00,11.89,11.9,11.89,11.9,6100.0,11.5602,11.5699,11.5602,11.5699,6100.0
2010-06-14 15:15:00,11.89,11.95,11.89,11.94,24600.0,11.5602,11.6185,11.5602,11.6088,24600.0
2010-06-14 15:20:00,11.94,11.94,11.88,11.88,11800.0,11.6088,11.6088,11.5504,11.5504,11800.0
2010-06-14 15:25:00,11.89,11.93,11.87,11.92,21000.0,11.5602,11.5991,11.5407,11.5893,21000.0
2010-06-14 15:30:00,11.92,11.93,11.84,11.84,22800.0,11.5893,11.5991,11.5116,11.5116,22800.0
2010-06-14 15:35:00,11.85,11.85,11.78,11.8,11400.0,11.5213,11.5213,11.4532,11.4727,11400.0
2010-06-14 15:40:00,11.81,11.87,11.79,11.86,23100.0,11.4824,11.5407,11.4629,11.531,23100.0
2010-06-14 15:45:00,11.87,11.89,11.83,11.84,24900.0,11.5407,11.5602,11.5018,11.5116,24900.0
2010-06-14 15:50:00,11.84,11.85,11.76,11.82,47100.0,11.5116,11.5213,11.4338,11.4921,47100.0
2010-06-14 15:55:00,11.83,11.85,11.8,11.81,44600.0,11.5018,11.5213,11.4727,11.4824,44600.0
2010-06-15 09:30:00,12.0,12.0,11.94,11.94,8900.0,11.6671,11.6671,11.6088,11.6088,8900.0
2010-06-15 09:35:00,11.91,11.98,11.91,11.98,3000.0,11.5796,11.6477,11.5796,11.6477,3000.0
2010-06-15 09:40:00,11.99,12.04,11.99,12.02,2100.0,11.6574,11.706,11.6574,11.6866,2100.0
2010-06-15 09:45:00,12.03,12.05,12.01,12.01,2300.0,11.6963,11.7157,11.6768,11.6768,2300.0
2010-06-15 09:50:00,11.99,12.02,11.94,11.98,4500.0,11.6574,11.6866,11.6088,11.6477,4500.0
2010-06-15 09:55:00,12.0,12.05,11.99,12.02,2400.0,11.6671,11.7157,11.6574,11.6866,2400.0
2010-06-15 10:00:00,12.0,12.01,11.95,11.99,13700.0,11.6671,11.6768,11.6185,11.6574,13700.0
2010-06-15 10:05:00,11.99,12.03,11.99,12.0,15500.0,11.6574,11.6963,11.6574,11.6671,15500.0
2010-06-15 10:10:00,12.0,12.03,11.95,11.97,25200.0,11.6671,11.6963,11.6185,11.638,25200.0
2010-06-15 10:15:00,11.96,11.98,11.93,11.95,10100.0,11.6282,11.6477,11.5991,11.6185,10100.0
2010-06-15 10:20:00,11.96,12.02,11.96,12.0,10200.0,11.6282,11.6866,11.6282,11.6671,10200.0
2010-06-15 10:25:00,12.01,12.06,12.01,12.01,10500.0,11.6768,11.7255,11.6768,11.6768,10500.0
2010-06-15 10:30:00,12.01,12.05,11.97,11.99,13300.0,11.6768,11.7157,11.638,11.6574,13300.0
2010-06-15 10:35:00,12.0,12.03,12.0,12.02,3700.0,11.6671,11.6963,11.6671,11.6866,3700.0
2010-06-15 10:40:00,11.99,12.06,11.99,12.06,10900.0,11.6574,11.7255,11.6574,11.7255,10900.0
2010-06-15 10:45:00,12.05,12.08,12.03,12.06,19300.0,11.7157,11.7449,11.6963,11.7255,19300.0
2010-06-15 10:50:00,12.05,12.09,12.03,12.09,11800.0,11.7157,11.7546,11.6963,11.7546,11800.0
2010-06-15 10:55:00,12.09,12.12,12.07,12.12,12700.0,11.7546,11.7838,11.7352,11.7838,12700.0
2010-06-15 11:00:00,12.1,12.13,12.08,12.08,26400.0,11.7643,11.7935,11.7449,11.7449,26400.0
2010-06-15 11:05:00,12.09,12.09,12.06,12.08,7200.0,11.7546,11.7546,11.7255,11.7449,7200.0
2010-06-15 11:10:00,12.08,12.09,12.07,12.09,3700.0,11.7449,11.7546,11.7352,11.7546,3700.0
2010-06-15 11:15:00,12.08,12.14,12.08,12.1,15600.0,11.7449,11.8032,11.7449,11.7643,15600.0
2010-06-15 11:20:00,12.1,12.14,12.09,12.12,13900.0,11.7643,11.8032,11.7546,11.7838,13900.0
2010-06-15 11:25:00,12.11,12.13,12.08,12.11,18900.0,11.7741,11.7935,11.7449,11.7741,18900.0
2010-06-15 11:30:00,12.11,12.17,12.09,12.12,41000.0,11.7741,11.8324,11.7546,11.7838,41000.0
2010-06-15 11:35:00,12.12,12.16,12.12,12.16,14000.0,11.7838,11.8227,11.7838,11.8227,14000.0
2010-06-15 11:40:00,12.16,12.2,12.16,12.17,19100.0,11.8227,11.8616,11.8227,11.8324,19100.0
2010-06-15 11:45:00,12.18,12.18,12.15,12.15,7700.0,11.8421,11.8421,11.813,11.813,7700.0
2010-06-15 11:50:00,12.15,12.21,12.14,12.17,30900.0,11.813,11.8713,11.8032,11.8324,30900.0
2010-06-15 11:55:00,12.18,12.22,12.13,12.22,109100.0,11.8421,11.881,11.7935,11.881,109100.0
2010-06-15 12:00:00,12.21,12.27,12.2,12.26,47500.0,11.8713,11.9296,11.8616,11.9199,47500.0
2010-06-15 12:05:00,12.25,12.31,12.25,12.25,12500.0,11.9102,11.9685,11.9102,11.9102,12500.0
2010-06-15 12:10:00,12.25,12.29,12.25,12.27,10500.0,11.9102,11.9491,11.9102,11.9296,10500.0
2010-06-15 12:15:00,12.26,12.32,12.25,12.31,7600.0,11.9199,11.9782,11.9102,11.9685,7600.0
2010-06-15 12:20:00,12.31,12.35,12.31,12.32,10500.0,11.9685,12.0074,11.9685,11.9782,10500.0
2010-06-15 12:25:00,12.32,12.32,12.28,12.29,4400.0,11.9782,11.9782,11.9394,11.9491,4400.0
2010-06-15 12:30:00,12.28,12.33,12.28,12.33,16300.0,11.9394,11.988,11.9394,11.988,16300.0
2010-06-15 12:35:00,12.32,12.32,12.27,12.27,7400.0,11.9782,11.9782,11.9296,11.9296,7400.0
2010-06-15 12:40:00,12.26,12.28,12.25,12.27,5300.0,11.9199,11.9394,11.9102,11.9296,5300.0
2010-06-15 12:45:00,12.27,12.29,12.26,12.27,16000.0,11.9296,11.9491,11.9199,11.9296,16000.0
2010-06-15 12:50:00,12.28,12.29,12.27,12.28,2700.0,11.9394,11.9491,11.9296,11.9394,2700.0
2010-06-15 12:55:00,12.28,12.31,12.27,12.31,5800.0,11.9394,11.9685,11.9296,11.9685,5800.0
2010-06-15 13:00:00,12.29,12.34,12.29,12.33,24500.0,11.9491,11.9977,11.9491,11.988,24500.0
2010-06-15 13:05:00,12.34,12.36,12.31,12.34,68500.0,11.9977,12.0171,11.9685,11.9977,68500.0
2010-06-15 13:10:00,12.33,12.34,12.29,12.29,9000.0,11.988,11.9977,11.9491,11.9491,9000.0
2010-06-15 13:15:00,12.3,12.39,12.3,12.39,10900.0,11.9588,12.0463,11.9588,12.0463,10900.0
2010-06-15 13:20:00,12.38,12.41,12.35,12.4,23300.0,12.0366,12.0657,12.0074,12.056,23300.0
2010-06-15 13:25:00,12.38,12.39,12.38,12.39,900.0,12.0366,12.0463,12.0366,12.0463,900.0
2010-06-15 13:30:00,12.39,12.39,12.37,12.38,5000.0,12.0463,12.0463,12.0269,12.0366,5000.0
2010-06-15 13:35:00,12.38,12.41,12.38,12.39,7700.0,12.0366,12.0657,12.0366,12.0463,7700.0
2010-06-15 13:40:00,12.39,12.45,12.37,12.38,17100.0,12.0463,12.1046,12.0269,12.0366,17100.0
2010-06-15 13:45:00,12.37,12.42,12.37,12.41,3200.0,12.0269,12.0755,12.0269,12.0657,3200.0
2010-06-15 13:50:00,12.4,12.41,12.39,12.39,3100.0,12.056,12.0657,12.0463,12.0463,3100.0
2010-06-15 13:55:00,12.4,12.43,12.4,12.42,4100.0,12.056,12.0852,12.056,12.0755,4100.0
2010-06-15 14:00:00,12.42,12.46,12.41,12.46,15400.0,12.0755,12.1144,12.0657,12.1144,15400.0
2010-06-15 14:05:00,12.46,12.49,12.43,12.49,18800.0,12.1144,12.1435,12.0852,12.1435,18800.0
2010-06-15 14:10:00,12.49,12.51,12.47,12.49,36300.0,12.1435,12.163,12.1241,12.1435,36300.0
2010-06-15 14:15:00,12.5,12.52,12.4,12.52,34600.0,12.1533,12.1727,12.056,12.1727,34600.0
2010-06-15 14:20:00,12.52,12.56,12.52,12.55,179000.0,12.1727,12.2116,12.1727,12.2019,179000.0
2010-06-15 14:25:00,12.55,12.56,12.55,12.56,5800.0,12.2019,12.2116,12.2019,12.2116,5800.0
2010-06-15 14:30:00,12.56,12.57,12.56,12.57,9000.0,12.2116,12.2213,12.2116,12.2213,9000.0
2010-06-15 14:35:00,12.58,12.61,12.57,12.6,25700.0,12.231,12.2602,12.2213,12.2505,25700.0
2010-06-15 14:40:00,12.6,12.6,12.57,12.58,9900.0,12.2505,12.2505,12.2213,12.231,9900.0
2010-06-15 14:45:00,12.58,12.58,12.53,12.54,15500.0,12.231,12.231,12.1824,12.1921,15500.0
2010-06-15 14:50:00,12.54,12.55,12.51,12.51,11000.0,12.1921,12.2019,12.163,12.163,11000.0
2010-06-15 14:55:00,12.53,12.53,12.51,12.52,12100.0,12.1824,12.1824,12.163,12.1727,12100.0
2010-06-15 15:00:00,12.53,12.56,12.49,12.49,21600.0,12.1824,12.2116,12.1435,12.1435,21600.0
2010-06-15 15:05:00,12.49,12.53,12.49,12.52,37500.0,12.1435,12.1824,12.1435,12.1727,37500.0
2010-06-15 15:10:00,12.52,12.52,12.47,12.48,10500.0,12.1727,12.1727,12.1241,12.1338,10500.0
2010-06-15 15:15:00,12.48,12.51,12.47,12.51,16600.0,12.1338,12.163,12.1241,12.163,16600.0
2010-06-15 15:20:00,12.5,12.52,12.5,12.52,15300.0,12.1533,12.1727,12.1533,12.1727,15300.0
2010-06-15 15:25:00,12.52,12.55,12.51,12.55,26500.0,12.1727,12.2019,12.163,12.2019,26500.0
2010-06-15 15:30:00,12.54,12.56,12.53,12.53,423200.0,12.1921,12.2116,12.1824,12.1824,423200.0
2010-06-15 15:35:00,12.54,12.64,12.53,12.64,31200.0,12.1921,12.2894,12.1824,12.2894,31200.0
2010-06-15 15:40:00,12.64,12.64,12.56,12.61,434600.0,12.2894,12.2894,12.2116,12.2602,434600.0
2010-06-15 15:45:00,12.61,12.65,12.59,12.59,32600.0,12.2602,12.2991,12.2408,12.2408,32600.0
2010-06-15 15:50:00,12.6,12.63,12.59,12.61,56400.0,12.2505,12.2796,12.2408,12.2602,56400.0
2010-06-15 15:55:00,12.62,12.62,12.59,12.6,60500.0,12.2699,12.2699,12.2408,12.2505,60500.0
2010-06-16 09:30:00,12.5,12.61,12.5,12.61,6900.0,12.1533,12.2602,12.1533,12.2602,6900.0
2010-06-16 09:35:00,12.59,12.61,12.51,12.54,13000.0,12.2408,12.2602,12.163,12.1921,13000.0
2010-06-16 09:40:00,12.53,12.61,12.53,12.61,4000.0,12.1824,12.2602,12.1824,12.2602,4000.0
2010-06-16 09:45:00,12.58,12.6,12.52,12.52,7700.0,12.231,12.2505,12.1727,12.1727,7700.0
2010-06-16 09:50:00,12.53,12.54,12.48,12.48,9600.0,12.1824,12.1921,12.1338,12.1338,9600.0
2010-06-16 09:55:00,12.48,12.49,12.43,12.48,17800.0,12.1338,12.1435,12.0852,12.1338,17800.0
2010-06-16 10:00:00,12.49,12.52,12.47,12.49,16500.0,12.1435,12.1727,12.1241,12.1435,16500.0
2010-06-16 10:05:00,12.48,12.48,12.42,12.42,5800.0,12.1338,12.1338,12.0755,12.0755,5800.0
2010-06-16 10:10:00,12.42,12.49,12.42,12.49,15100.0,12.0755,12.1435,12.0755,12.1435,15100.0
2010-06-16 10:15:00,12.48,12.57,12.48,12.56,18800.0,12.1338,12.2213,12.1338,12.2116,18800.0
2010-06-16 10:20:00,12.56,12.56,12.43,12.44,18400.0,12.2116,12.2116,12.0852,12.0949,18400.0
2010-06-16 10:25:00,12.44,12.5,12.42,12.5,9200.0,12.0949,12.1533,12.0755,12.1533,9200.0
2010-06-16 10:30:00,12.48,12.48,12.34,12.38,17100.0,12.1338,12.1338,11.9977,12.0366,17100.0
2010-06-16 10:35:00,12.38,12.42,12.35,12.35,13000.0,12.0366,12.0755,12.0074,12.0074,13000.0
2010-06-16 10:40:00,12.35,12.41,12.35,12.39,8300.0,12.0074,12.0657,12.0074,12.0463,8300.0
2010-06-16 10:45:00,12.38,12.38,12.32,12.32,8200.0,12.0366,12.0366,11.9782,11.9782,8200.0
2010-06-16 10:50:00,12.32,12.36,12.3,12.3,9900.0,11.9782,12.0171,11.9588,11.9588,9900.0
2010-06-16 10:55:00,12.31,12.4,12.31,12.4,5700.0,11.9685,12.056,11.9685,12.056,5700.0
2010-06-16 11:00:00,12.41,12.43,12.38,12.43,9400.0,12.0657,12.0852,12.0366,12.0852,9400.0
2010-06-16 11:05:00,12.44,12.51,12.43,12.5,8500.0,12.0949,12.163,12.0852,12.1533,8500.0
2010-06-16 11:10:00,12.51,12.53,12.43,12.51,28400.0,12.163,12.1824,12.0852,12.163,28400.0
2010-06-16 11:15:00,12.52,12.57,12.52,12.55,13100.0,12.1727,12.2213,12.1727,12.2019,13100.0
2010-06-16 11:20:00,12.55,12.59,12.52,12.57,18300.0,12.2019,12.2408,12.1727,12.2213,18300.0
2010-06-16 11:25:00,12.57,12.67,12.57,12.66,24900.0,12.2213,12.3185,12.2213,12.3088,24900.0
2010-06-16 11:30:00,12.66,12.66,12.64,12.65,5100.0,12.3088,12.3088,12.2894,12.2991,5100.0
2010-06-16 11:35:00,12.65,12.69,12.64,12.69,16000.0,12.2991,12.338,12.2894,12.338,16000.0
2010-06-16 11:40:00,12.69,12.73,12.69,12.7,26300.0,12.338,12.3769,12.338,12.3477,26300.0
2010-06-16 11:45:00,12.69,12.69,12.64,12.65,5100.0,12.338,12.338,12.2894,12.2991,5100.0
2010-06-16 11:50:00,12.66,12.67,12.65,12.66,2000.0,12.3088,12.3185,12.2991,12.3088,2000.0
2010-06-16 11:55:00,12.66,12.68,12.66,12.68,5600.0,12.3088,12.3283,12.3088,12.3283,5600.0
2010-06-16 12:00:00,12.68,12.74,12.68,12.72,18800.0,12.3283,12.3866,12.3283,12.3671,18800.0
2010-06-16 12:05:00,12.71,12.71,12.69,12.7,2800.0,12.3574,12.3574,12.338,12.3477,2800.0
2010-06-16 12:10:00,12.69,12.7,12.66,12.67,5700.0,12.338,12.3477,12.3088,12.3185,5700.0
2010-06-16 12:15:00,12.67,12.69,12.67,12.69,3400.0,12.3185,12.338,12.3185,12.338,3400.0
2010-06-16 12:20:00,12.7,12.74,12.69,12.73,2200.0,12.3477,12.3866,12.338,12.3769,2200.0
2010-06-16 12:25:00,12.73,12.73,12.7,12.71,6400.0,12.3769,12.3769,12.3477,12.3574,6400.0
2010-06-16 12:30:00,12.72,12.73,12.66,12.68,6500.0,12.3671,12.3769,12.3088,12.3283,6500.0
2010-06-16 12:35:00,12.68,12.68,12.62,12.62,11600.0,12.3283,12.3283,12.2699,12.2699,11600.0
2010-06-16 12:40:00,12.62,12.62,12.58,12.58,6300.0,12.2699,12.2699,12.231,12.231,6300.0
2010-06-16 12:45:00,12.59,12.6,12.58,12.58,4800.0,12.2408,12.2505,12.231,12.231,4800.0
2010-06-16 12:50:00,12.57,12.58,12.52,12.53,13100.0,12.2213,12.231,12.1727,12.1824,13100.0
2010-06-16 12:55:00,12.53,12.53,12.5,12.51,7500.0,12.1824,12.1824,12.1533,12.163,7500.0
2010-06-16 13:00:00,12.51,12.6,12.5,12.59,26600.0,12.163,12.2505,12.1533,12.2408,26600.0
2010-06-16 13:05:00,12.6,12.65,12.6,12.65,16700.0,12.2505,12.2991,12.2505,12.2991,16700.0
2010-06-16 13:10:00,12.65,12.66,12.63,12.63,10700.0,12.2991,12.3088,12.2796,12.2796,10700.0
2010-06-16 13:15:00,12.62,12.67,12.62,12.65,21400.0,12.2699,12.3185,12.2699,12.2991,21400.0
2010-06-16 13:20:00,12.65,12.7,12.65,12.69,11700.0,12.2991,12.3477,12.2991,12.338,11700.0
2010-06-16 13:25:00,12.69,12.69,12.64,12.66,7700.0,12.338,12.338,12.2894,12.3088,7700.0
2010-06-16 13:30:00,12.64,12.64,12.61,12.61,8900.0,12.2894,12.2894,12.2602,12.2602,8900.0
2010-06-16 13:35:00,12.62,12.64,12.61,12.64,11400.0,12.2699,12.2894,12.2602,12.2894,11400.0
2010-06-16 13:40:00,12.63,12.63,12.57,12.57,11100.0,12.2796,12.2796,12.2213,12.2213,11100.0
2010-06-16 13:45:00,12.57,12.61,12.57,12.61,6000.0,12.2213,12.2602,12.2213,12.2602,6000.0
2010-06-16 13:50:00,12.61,12.61,12.58,12.58,25800.0,12.2602,12.2602,12.231,12.231,25800.0
2010-06-16 13:55:00,12.59,12.6,12.57,12.58,8200.0,12.2408,12.2505,12.2213,12.231,8200.0
2010-06-16 14:00:00,12.59,12.62,12.57,12.6,39900.0,12.2408,12.2699,12.2213,12.2505,39900.0
2010-06-16 14:05:00,12.6,12.62,12.59,12.61,10000.0,12.2505,12.2699,12.2408,12.2602,10000.0
2010-06-16 14:10:00,12.62,12.65,12.59,12.59,41000.0,12.2699,12.2991,12.2408,12.2408,41000.0
2010-06-16 14:15:00,12.59,12.6,12.55,12.56,16200.0,12.2408,12.2505,12.2019,12.2116,16200.0
2010-06-16 14:20:00,12.56,12.57,12.54,12.55,8300.0,12.2116,12.2213,12.1921,12.2019,8300.0
2010-06-16 14:25:00,12.56,12.58,12.55,12.57,3900.0,12.2116,12.231,12.2019,12.2213,3900.0
2010-06-16 14:30:00,12.58,12.62,12.58,12.61,14700.0,12.231,12.2699,12.231,12.2602,14700.0
2010-06-16 14:35:00,12.62,12.63,12.6,12.6,8100.0,12.2699,12.2796,12.2505,12.2505,8100.0
2010-06-16 14:40:00,12.6,12.65,12.59,12.64,19600.0,12.2505,12.2991,12.2408,12.2894,19600.0
2010-06-16 14:45:00,12.64,12.69,12.63,12.69,10400.0,12.2894,12.338,12.2796,12.338,10400.0
2010-06-16 14:50:00,12.69,12.69,12.65,12.68,20500.0,12.338,12.338,12.2991,12.3283,20500.0
2010-06-16 14:55:00,12.68,12.7,12.64,12.64,10300.0,12.3283,12.3477,12.2894,12.2894,10300.0
2010-06-16 15:00:00,12.65,12.65,12.6,12.62,15400.0,12.2991,12.2991,12.2505,12.2699,15400.0
2010-06-16 15:05:00,12.61,12.64,12.6,12.64,13000.0,12.2602,12.2894,12.2505,12.2894,13000.0
2010-06-16 15:10:00,12.65,12.68,12.63,12.64,29100.0,12.2991,12.3283,12.2796,12.2894,29100.0
2010-06-16 15:15:00,12.64,12.64,12.56,12.57,16800.0,12.2894,12.2894,12.2116,12.2213,16800.0
2010-06-16 15:20:00,12.57,12.57,12.5,12.53,23000.0,12.2213,12.2213,12.1533,12.1824,23000.0
2010-06-16 15:25:00,12.53,12.6,12.53,12.56,26300.0,12.1824,12.2505,12.1824,12.2116,26300.0
2010-06-16 15:30:00,12.56,12.6,12.55,12.58,27200.0,12.2116,12.2505,12.2019,12.231,27200.0
2010-06-16 15:35:00,12.58,12.65,12.56,12.64,40600.0,12.231,12.2991,12.2116,12.2894,40600.0
2010-06-16 15:40:00,12.63,12.65,12.57,12.63,30300.0,12.2796,12.2991,12.2213,12.2796,30300.0
2010-06-16 15:45:00,12.63,12.68,12.61,12.66,38600.0,12.2796,12.3283,12.2602,12.3088,38600.0
2010-06-16 15:50:00,12.65,12.69,12.62,12.63,54600.0,12.2991,12.338,12.2699,12.2796,54600.0
2010-06-16 15:55:00,12.62,12.63,12.61,12.61,36400.0,12.2699,12.2796,12.2602,12.2602,36400.0
2010-06-17 09:30:00,12.64,12.7,12.52,12.56,9200.0,12.2894,12.3477,12.1727,12.2116,9200.0
2010-06-17 09:35:00,12.56,12.56,12.46,12.52,6300.0,12.2116,12.2116,12.1144,12.1727,6300.0
2010-06-17 09:40:00,12.52,12.52,12.37,12.39,4000.0,12.1727,12.1727,12.0269,12.0463,4000.0
2010-06-17 09:45:00,12.38,12.48,12.38,12.43,9300.0,12.0366,12.1338,12.0366,12.0852,9300.0
2010-06-17 09:50:00,12.4,12.46,12.35,12.46,12500.0,12.056,12.1144,12.0074,12.1144,12500.0
2010-06-17 09:55:00,12.46,12.57,12.45,12.53,10400.0,12.1144,12.2213,12.1046,12.1824,10400.0
2010-06-17 10:00:00,12.51,12.52,12.42,12.46,16200.0,12.163,12.1727,12.0755,12.1144,16200.0
2010-06-17 10:05:00,12.48,12.51,12.44,12.44,6600.0,12.1338,12.163,12.0949,12.0949,6600.0
2010-06-17 10:10:00,12.44,12.47,12.37,12.37,9200.0,12.0949,12.1241,12.0269,12.0269,9200.0
2010-06-17 10:15:00,12.37,12.37,12.29,12.31,8800.0,12.0269,12.0269,11.9491,11.9685,8800.0
2010-06-17 10:20:00,12.31,12.32,12.28,12.29,4400.0,11.9685,11.9782,11.9394,11.9491,4400.0
2010-06-17 10:25:00,12.26,12.3,12.25,12.27,13400.0,11.9199,11.9588,11.9102,11.9296,13400.0
2010-06-17 10:30:00,12.27,12.29,12.22,12.27,8500.0,11.9296,11.9491,11.881,11.9296,8500.0
2010-06-17 10:35:00,12.26,12.27,12.23,12.26,6700.0,11.9199,11.9296,11.8907,11.9199,6700.0
2010-06-17 10:40:00,12.22,12.25,12.22,12.25,9200.0,11.881,11.9102,11.881,11.9102,9200.0
2010-06-17 10:45:00,12.23,12.23,12.17,12.23,9100.0,11.8907,11.8907,11.8324,11.8907,9100.0
2010-06-17 10:50:00,12.23,12.25,12.19,12.22,4700.0,11.8907,11.9102,11.8519,11.881,4700.0
2010-06-17 10:55:00,12.23,12.26,12.22,12.25,6900.0,11.8907,11.9199,11.881,11.9102,6900.0
2010-06-17 11:00:00,12.26,12.27,12.2,12.24,10600.0,11.9199,11.9296,11.8616,11.9005,10600.0
2010-06-17 11:05:00,12.22,12.23,12.19,12.22,8700.0,11.881,11.8907,11.8519,11.881,8700.0
2010-06-17 11:10:00,12.22,12.28,12.21,12.27,7500.0,11.881,11.9394,11.8713,11.9296,7500.0
2010-06-17 11:15:00,12.27,12.29,12.23,12.24,6000.0,11.9296,11.9491,11.8907,11.9005,6000.0
2010-06-17 11:20:00,12.23,12.26,12.23,12.25,4700.0,11.8907,11.9199,11.8907,11.9102,4700.0
2010-06-17 11:25:00,12.25,12.3,12.25,12.28,4800.0,11.9102,11.9588,11.9102,11.9394,4800.0
2010-06-17 11:30:00,12.29,12.33,12.26,12.32,8900.0,11.9491,11.988,11.9199,11.9782,8900.0
2010-06-17 11:35:00,12.33,12.38,12.33,12.36,10900.0,11.988,12.0366,11.988,12.0171,10900.0
2010-06-17 11:40:00,12.36,12.4,12.35,12.38,7100.0,12.0171,12.056,12.0074,12.0366,7100.0
2010-06-17 11:45:00,12.39,12.43,12.37,12.42,9200.0,12.0463,12.0852,12.0269,12.0755,9200.0
2010-06-17 11:50:00,12.43,12.43,12.41,12.41,3500.0,12.0852,12.0852,12.0657,12.0657,3500.0
2010-06-17 11:55:00,12.42,12.46,12.41,12.44,14700.0,12.0755,12.1144,12.0657,12.0949,14700.0
2010-06-17 12:00:00,12.43,12.46,12.41,12.45,12400.0,12.0852,12.1144,12.0657,12.1046,12400.0
2010-06-17 12:05:00,12.45,12.47,12.43,12.46,13700.0,12.1046,12.1241,12.0852,12.1144,13700.0
2010-06-17 12:10:00,12.45,12.46,12.41,12.43,5200.0,12.1046,12.1144,12.0657,12.0852,5200.0
2010-06-17 12:15:00,12.43,12.45,12.41,12.41,10000.0,12.0852,12.1046,12.0657,12.0657,10000.0
2010-06-17 12:20:00,12.41,12.45,12.41,12.44,9000.0,12.0657,12.1046,12.0657,12.0949,9000.0
2010-06-17 12:25:00,12.44,12.46,12.41,12.45,13400.0,12.0949,12.1144,12.0657,12.1046,13400.0
2010-06-17 12:30:00,12.46,12.46,12.41,12.45,13400.0,12.1144,12.1144,12.0657,12.1046,13400.0
2010-06-17 12:35:00,12.44,12.44,12.38,12.38,12300.0,12.0949,12.0949,12.0366,12.0366,12300.0
2010-06-17 12:40:00,12.38,12.39,12.34,12.35,17400.0,12.0366,12.0463,11.9977,12.0074,17400.0
2010-06-17 12:45:00,12.35,12.38,12.35,12.38,9200.0,12.0074,12.0366,12.0074,12.0366,9200.0
2010-06-17 12:50:00,12.38,12.4,12.38,12.4,6100.0,12.0366,12.056,12.0366,12.056,6100.0
2010-06-17 12:55:00,12.4,12.4,12.36,12.36,4200.0,12.056,12.056,12.0171,12.0171,4200.0
2010-06-17 13:00:00,12.35,12.36,12.33,12.34,5100.0,12.0074,12.0171,11.988,11.9977,5100.0
2010-06-17 13:05:00,12.33,12.37,12.33,12.37,3000.0,11.988,12.0269,11.988,12.0269,3000.0
2010-06-17 13:10:00,12.36,12.4,12.36,12.4,5200.0,12.0171,12.056,12.0171,12.056,5200.0
2010-06-17 13:15:00,12.4,12.41,12.39,12.4,4900.0,12.056,12.0657,12.0463,12.056,4900.0
2010-06-17 13:20:00,12.4,12.53,12.4,12.52,33200.0,12.056,12.1824,12.056,12.1727,33200.0
2010-06-17 13:25:00,12.52,12.52,12.46,12.5,3900.0,12.1727,12.1727,12.1144,12.1533,3900.0
2010-06-17 13:30:00,12.5,12.5,12.46,12.46,5600.0,12.1533,12.1533,12.1144,12.1144,5600.0
2010-06-17 13:35:00,12.47,12.5,12.47,12.5,8900.0,12.1241,12.1533,12.1241,12.1533,8900.0
2010-06-17 13:40:00,12.5,12.5,12.48,12.48,3400.0,12.1533,12.1533,12.1338,12.1338,3400.0
2010-06-17 13:45:00,12.48,12.5,12.46,12.5,7600.0,12.1338,12.1533,12.1144,12.1533,7600.0
2010-06-17 13:50:00,12.48,12.51,12.48,12.51,7800.0,12.1338,12.163,12.1338,12.163,7800.0
2010-06-17 13:55:00,12.51,12.59,12.51,12.58,9600.0,12.163,12.2408,12.163,12.231,9600.0
2010-06-17 14:00:00,12.58,12.62,12.57,12.6,5300.0,12.231,12.2699,12.2213,12.2505,5300.0
2010-06-17 14:05:00,12.59,12.6,12.55,12.55,3200.0,12.2408,12.2505,12.2019,12.2019,3200.0
2010-06-17 14:10:00,12.56,12.64,12.56,12.62,23900.0,12.2116,12.2894,12.2116,12.2699,23900.0
2010-06-17 14:15:00,12.62,12.62,12.59,12.6,10300.0,12.2699,12.2699,12.2408,12.2505,10300.0
2010-06-17 14:20:00,12.6,12.66,12.6,12.64,17000.0,12.2505,12.3088,12.2505,12.2894,17000.0
2010-06-17 14:25:00,12.64,12.65,12.57,12.57,17800.0,12.2894,12.2991,12.2213,12.2213,17800.0
2010-06-17 14:30:00,12.56,12.58,12.54,12.54,8000.0,12.2116,12.231,12.1921,12.1921,8000.0
2010-06-17 14:35:00,12.54,12.54,12.53,12.54,3900.0,12.1921,12.1921,12.1824,12.1921,3900.0
2010-06-17 14:40:00,12.53,12.53,12.46,12.46,5800.0,12.1824,12.1824,12.1144,12.1144,5800.0
2010-06-17 14:45:00,12.45,12.48,12.44,12.48,6700.0,12.1046,12.1338,12.0949,12.1338,6700.0
2010-06-17 14:50:00,12.47,12.48,12.46,12.47,2300.0,12.1241,12.1338,12.1144,12.1241,2300.0
2010-06-17 14:55:00,12.46,12.48,12.45,12.46,4500.0,12.1144,12.1338,12.1046,12.1144,4500.0
2010-06-17 15:00:00,12.45,12.46,12.39,12.4,7400.0,12.1046,12.1144,12.0463,12.056,7400.0
2010-06-17 15:05:00,12.39,12.45,12.39,12.42,11400.0,12.0463,12.1046,12.0463,12.0755,11400.0
2010-06-17 15:10:00,12.43,12.46,12.41,12.41,16600.0,12.0852,12.1144,12.0657,12.0657,16600.0
2010-06-17 15:15:00,12.4,12.41,12.38,12.41,11300.0,12.056,12.0657,12.0366,12.0657,11300.0
2010-06-17 15:20:00,12.41,12.41,12.35,12.38,16000.0,12.0657,12.0657,12.0074,12.0366,16000.0
2010-06-17 15:25:00,12.39,12.39,12.35,12.37,10900.0,12.0463,12.0463,12.0074,12.0269,10900.0
2010-06-17 15:30:00,12.37,12.48,12.37,12.48,28600.0,12.0269,12.1338,12.0269,12.1338,28600.0
2010-06-17 15:35:00,12.48,12.49,12.46,12.47,19000.0,12.1338,12.1435,12.1144,12.1241,19000.0
2010-06-17 15:40:00,12.46,12.47,12.45,12.45,16500.0,12.1144,12.1241,12.1046,12.1046,16500.0
2010-06-17 15:45:00,12.46,12.5,12.46,12.49,25100.0,12.1144,12.1533,12.1144,12.1435,25100.0
2010-06-17 15:50:00,12.49,12.54,12.49,12.49,18800.0,12.1435,12.1921,12.1435,12.1435,18800.0
2010-06-17 15:55:00,12.48,12.51,12.48,12.51,30200.0,12.1338,12.163,12.1338,12.163,30200.0
2010-06-18 09:30:00,12.57,12.6,11.92,12.48,219900.0,12.2213,12.2505,11.5893,12.1338,219900.0
2010-06-18 09:35:00,12.51,12.55,12.47,12.5,17600.0,12.163,12.2019,12.1241,12.1533,17600.0
2010-06-18 09:40:00,12.5,12.58,12.48,12.58,15000.0,12.1533,12.231,12.1338,12.231,15000.0
2010-06-18 09:45:00,12.57,12.59,12.55,12.55,5100.0,12.2213,12.2408,12.2019,12.2019,5100.0
2010-06-18 09:50:00,12.55,12.55,12.45,12.46,2300.0,12.2019,12.2019,12.1046,12.1144,2300.0
2010-06-18 09:55:00,12.44,12.49,12.44,12.47,10300.0,12.0949,12.1435,12.0949,12.1241,10300.0
2010-06-18 10:00:00,12.49,12.56,12.48,12.54,3000.0,12.1435,12.2116,12.1338,12.1921,3000.0
2010-06-18 10:05:00,12.54,12.6,12.54,12.6,4700.0,12.1921,12.2505,12.1921,12.2505,4700.0
2010-06-18 10:10:00,12.6,12.63,12.6,12.61,3900.0,12.2505,12.2796,12.2505,12.2602,3900.0
2010-06-18 10:15:00,12.6,12.62,12.59,12.62,1900.0,12.2505,12.2699,12.2408,12.2699,1900.0
2010-06-18 10:20:00,12.61,12.61,12.57,12.57,4200.0,12.2602,12.2602,12.2213,12.2213,4200.0
2010-06-18 10:25:00,12.58,12.66,12.57,12.63,8900.0,12.231,12.3088,12.2213,12.2796,8900.0
2010-06-18 10:30:00,12.66,12.71,12.65,12.67,19900.0,12.3088,12.3574,12.2991,12.3185,19900.0
2010-06-18 10:35:00,12.66,12.68,12.64,12.67,6000.0,12.3088,12.3283,12.2894,12.3185,6000.0
2010-06-18 10:40:00,12.67,12.69,12.67,12.69,13300.0,12.3185,12.338,12.3185,12.338,13300.0
2010-06-18 10:45:00,12.69,12.74,12.68,12.74,13800.0,12.338,12.3866,12.3283,12.3866,13800.0
2010-06-18 10:50:00,12.74,12.77,12.7,12.74,30100.0,12.3866,12.4158,12.3477,12.3866,30100.0
2010-06-18 10:55:00,12.72,12.76,12.72,12.76,3100.0,12.3671,12.406,12.3671,12.406,3100.0
2010-06-18 11:00:00,12.74,12.75,12.66,12.69,9900.0,12.3866,12.3963,12.3088,12.338,9900.0
2010-06-18 11:05:00,12.68,12.71,12.66,12.69,14900.0,12.3283,12.3574,12.3088,12.338,14900.0
2010-06-18 11:10:00,12.68,12.69,12.64,12.65,3700.0,12.3283,12.338,12.2894,12.2991,3700.0
2010-06-18 11:15:00,12.63,12.63,12.6,12.6,9900.0,12.2796,12.2796,12.2505,12.2505,9900.0
2010-06-18 11:20:00,12.6,12.63,12.6,12.63,17000.0,12.2505,12.2796,12.2505,12.2796,17000.0
2010-06-18 11:25:00,12.63,12.65,12.62,12.65,11600.0,12.2796,12.2991,12.2699,12.2991,11600.0
2010-06-18 11:30:00,12.64,12.66,12.63,12.66,8600.0,12.2894,12.3088,12.2796,12.3088,8600.0
2010-06-18 11:35:00,12.66,12.67,12.63,12.64,18800.0,12.3088,12.3185,12.2796,12.2894,18800.0
2010-06-18 11:40:00,12.63,12.63,12.57,12.57,5000.0,12.2796,12.2796,12.2213,12.2213,5000.0
2010-06-18 11:45:00,12.57,12.57,12.53,12.55,6900.0,12.2213,12.2213,12.1824,12.2019,6900.0
2010-06-18 11:50:00,12.55,12.56,12.55,12.55,3300.0,12.2019,12.2116,12.2019,12.2019,3300.0
2010-06-18 11:55:00,12.56,12.59,12.56,12.58,16400.0,12.2116,12.2408,12.2116,12.231,16400.0
2010-06-18 12:00:00,12.58,12.61,12.57,12.6,11000.0,12.231,12.2602,12.2213,12.2505,11000.0
2010-06-18 12:05:00,12.61,12.62,12.59,12.59,3200.0,12.2602,12.2699,12.2408,12.2408,3200.0
2010-06-18 12:10:00,12.58,12.58,12.52,12.53,6800.0,12.231,12.231,12.1727,12.1824,6800.0
2010-06-18 12:15:00,12.52,12.53,12.5,12.5,7800.0,12.1727,12.1824,12.1533,12.1533,7800.0
2010-06-18 12:20:00,12.5,12.51,12.4,12.4,15700.0,12.1533,12.163,12.056,12.056,15700.0
2010-06-18 12:25:00,12.4,12.41,12.39,12.39,11800.0,12.056,12.0657,12.0463,12.0463,11800.0
2010-06-18 12:30:00,12.4,12.4,12.36,12.37,5400.0,12.056,12.056,12.0171,12.0269,5400.0
2010-06-18 12:35:00,12.37,12.37,12.35,12.36,7900.0,12.0269,12.0269,12.0074,12.0171,7900.0
2010-06-18 12:40:00,12.36,12.4,12.36,12.4,5600.0,12.0171,12.056,12.0171,12.056,5600.0
2010-06-18 12:45:00,12.39,12.4,12.38,12.39,4600.0,12.0463,12.056,12.0366,12.0463,4600.0
2010-06-18 12:50:00,12.39,12.48,12.39,12.48,13800.0,12.0463,12.1338,12.0463,12.1338,13800.0
2010-06-18 12:55:00,12.49,12.5,12.48,12.5,8500.0,12.1435,12.1533,12.1338,12.1533,8500.0
2010-06-18 13:00:00,12.5,12.54,12.47,12.54,10600.0,12.1533,12.1921,12.1241,12.1921,10600.0
2010-06-18 13:05:00,12.54,12.55,12.53,12.55,6600.0,12.1921,12.2019,12.1824,12.2019,6600.0
2010-06-18 13:10:00,12.56,12.58,12.55,12.56,7400.0,12.2116,12.231,12.2019,12.2116,7400.0
2010-06-18 13:15:00,12.57,12.62,12.57,12.59,21500.0,12.2213,12.2699,12.2213,12.2408,21500.0
2010-06-18 13:20:00,12.6,12.61,12.57,12.59,8200.0,12.2505,12.2602,12.2213,12.2408,8200.0
2010-06-18 13:25:00,12.6,12.6,12.56,12.57,8900.0,12.2505,12.2505,12.2116,12.2213,8900.0
2010-06-18 13:30:00,12.55,12.56,12.52,12.54,8700.0,12.2019,12.2116,12.1727,12.1921,8700.0
2010-06-18 13:35:00,12.55,12.62,12.54,12.61,11800.0,12.2019,12.2699,12.1921,12.2602,11800.0
2010-06-18 13:40:00,12.62,12.62,12.59,12.59,6700.0,12.2699,12.2699,12.2408,12.2408,6700.0
2010-06-18 13:45:00,12.59,12.6,12.55,12.55,10300.0,12.2408,12.2505,12.2019,12.2019,10300.0
2010-06-18 13:50:00,12.56,12.61,12.56,12.61,7900.0,12.2116,12.2602,12.2116,12.2602,7900.0
2010-06-18 13:55:00,12.61,12.62,12.61,12.62,7800.0,12.2602,12.2699,12.2602,12.2699,7800.0
2010-06-18 14:00:00,12.62,12.62,12.59,12.59,6900.0,12.2699,12.2699,12.2408,12.2408,6900.0
2010-06-18 14:05:00,12.59,12.59,12.54,12.57,9600.0,12.2408,12.2408,12.1921,12.2213,9600.0
2010-06-18 14:10:00,12.58,12.66,12.57,12.64,15200.0,12.231,12.3088,12.2213,12.2894,15200.0
2010-06-18 14:15:00,12.65,12.67,12.63,12.65,9600.0,12.2991,12.3185,12.2796,12.2991,9600.0
2010-06-18 14:20:00,12.64,12.66,12.63,12.63,6900.0,12.2894,12.3088,12.2796,12.2796,6900.0
2010-06-18 14:25:00,12.62,12.66,12.6,12.64,10500.0,12.2699,12.3088,12.2505,12.2894,10500.0
2010-06-18 14:30:00,12.65,12.66,12.61,12.62,11300.0,12.2991,12.3088,12.2602,12.2699,11300.0
2010-06-18 14:35:00,12.63,12.68,12.61,12.67,12900.0,12.2796,12.3283,12.2602,12.3185,12900.0
2010-06-18 14:40:00,12.67,12.69,12.65,12.66,12600.0,12.3185,12.338,12.2991,12.3088,12600.0
2010-06-18 14:45:00,12.66,12.66,12.61,12.63,30900.0,12.3088,12.3088,12.2602,12.2796,30900.0
2010-06-18 14:50:00,12.62,12.63,12.61,12.61,5400.0,12.2699,12.2796,12.2602,12.2602,5400.0
2010-06-18 14:55:00,12.61,12.61,12.59,12.6,7000.0,12.2602,12.2602,12.2408,12.2505,7000.0
2010-06-18 15:00:00,12.59,12.59,12.54,12.54,5300.0,12.2408,12.2408,12.1921,12.1921,5300.0
2010-06-18 15:05:00,12.53,12.53,12.47,12.48,29800.0,12.1824,12.1824,12.1241,12.1338,29800.0
2010-06-18 15:10:00,12.47,12.5,12.46,12.48,11200.0,12.1241,12.1533,12.1144,12.1338,11200.0
2010-06-18 15:15:00,12.49,12.49,12.47,12.48,6000.0,12.1435,12.1435,12.1241,12.1338,6000.0
2010-06-18 15:20:00,12.48,12.51,12.47,12.51,9700.0,12.1338,12.163,12.1241,12.163,9700.0
2010-06-18 15:25:00,12.51,12.54,12.5,12.5,13000.0,12.163,12.1921,12.1533,12.1533,13000.0
2010-06-18 15:30:00,12.51,12.52,12.51,12.51,8700.0,12.163,12.1727,12.163,12.163,8700.0
2010-06-18 15:35:00,12.51,12.52,12.51,12.52,10200.0,12.163,12.1727,12.163,12.1727,10200.0
2010-06-18 15:40:00,12.52,12.54,12.52,12.53,12700.0,12.1727,12.1921,12.1727,12.1824,12700.0
2010-06-18 15:45:00,12.53,12.53,12.48,12.51,38300.0,12.1824,12.1824,12.1338,12.163,38300.0
2010-06-18 15:50:00,12.5,12.51,12.49,12.49,22800.0,12.1533,12.163,12.1435,12.1435,22800.0
2010-06-18 15:55:00,12.49,12.5,12.48,12.49,72400.0,12.1435,12.1533,12.1338,12.1435,72400.0
2010-06-21 09:30:00,12.75,12.99,12.7,12.93,20000.0,12.3963,12.6297,12.3477,12.5713,20000.0
2010-06-21 09:35:00,12.93,12.93,12.86,12.92,3400.0,12.5713,12.5713,12.5033,12.5616,3400.0
2010-06-21 09:40:00,12.89,12.89,12.79,12.83,4800.0,12.5324,12.5324,12.4352,12.4741,4800.0
2010-06-21 09:45:00,12.83,12.83,12.73,12.81,17900.0,12.4741,12.4741,12.3769,12.4547,17900.0
2010-06-21 09:50:00,12.84,12.93,12.83,12.89,15300.0,12.4838,12.5713,12.4741,12.5324,15300.0
2010-06-21 09:55:00,12.89,12.96,12.88,12.93,17900.0,12.5324,12.6005,12.5227,12.5713,17900.0
2010-06-21 10:00:00,12.93,13.05,12.93,13.05,13900.0,12.5713,12.688,12.5713,12.688,13900.0
2010-06-21 10:05:00,13.05,13.07,13.02,13.04,12400.0,12.688,12.7074,12.6588,12.6783,12400.0
2010-06-21 10:10:00,13.04,13.06,12.98,13.01,6400.0,12.6783,12.6977,12.6199,12.6491,6400.0
2010-06-21 10:15:00,13.02,13.05,12.94,12.97,12200.0,12.6588,12.688,12.581,12.6102,12200.0
2010-06-21 10:20:00,12.94,13.0,12.94,13.0,10900.0,12.581,12.6394,12.581,12.6394,10900.0
2010-06-21 10:25:00,12.98,12.99,12.94,12.96,3900.0,12.6199,12.6297,12.581,12.6005,3900.0
2010-06-21 10:30:00,12.96,12.96,12.88,12.88,6600.0,12.6005,12.6005,12.5227,12.5227,6600.0
2010-06-21 10:35:00,12.87,12.88,12.86,12.87,5900.0,12.513,12.5227,12.5033,12.513,5900.0
2010-06-21 10:40:00,12.87,12.88,12.86,12.88,13300.0,12.513,12.5227,12.5033,12.5227,13300.0
2010-06-21 10:45:00,12.88,12.89,12.86,12.87,7300.0,12.5227,12.5324,12.5033,12.513,7300.0
2010-06-21 10:50:00,12.87,12.89,12.85,12.88,24500.0,12.513,12.5324,12.4935,12.5227,24500.0
2010-06-21 10:55:00,12.89,12.89,12.84,12.84,4300.0,12.5324,12.5324,12.4838,12.4838,4300.0
2010-06-21 11:00:00,12.84,12.84,12.76,12.8,8900.0,12.4838,12.4838,12.406,12.4449,8900.0
2010-06-21 11:05:00,12.82,12.82,12.79,12.82,5200.0,12.4644,12.4644,12.4352,12.4644,5200.0
2010-06-21 11:10:00,12.82,12.84,12.8,12.83,9700.0,12.4644,12.4838,12.4449,12.4741,9700.0
2010-06-21 11:15:00,12.83,12.83,12.78,12.8,13000.0,12.4741,12.4741,12.4255,12.4449,13000.0
2010-06-21 11:20:00,12.8,12.81,12.77,12.77,3800.0,12.4449,12.4547,12.4158,12.4158,3800.0
2010-06-21 11:25:00,12.77,12.77,12.73,12.75,7600.0,12.4158,12.4158,12.3769,12.3963,7600.0
2010-06-21 11:30:00,12.76,12.77,12.75,12.76,2900.0,12.406,12.4158,12.3963,12.406,2900.0
2010-06-21 11:35:00,12.76,12.77,12.76,12.77,8200.0,12.406,12.4158,12.406,12.4158,8200.0
2010-06-21 11:40:00,12.76,12.81,12.75,12.8,11300.0,12.406,12.4547,12.3963,12.4449,11300.0
2010-06-21 11:45:00,12.81,12.81,12.73,12.73,16700.0,12.4547,12.4547,12.3769,12.3769,16700.0
2010-06-21 11:50:00,12.73,12.77,12.72,12.76,13100.0,12.3769,12.4158,12.3671,12.406,13100.0
2010-06-21 11:55:00,12.76,12.78,12.75,12.77,19700.0,12.406,12.4255,12.3963,12.4158,19700.0
2010-06-21 12:00:00,12.77,12.77,12.69,12.71,5700.0,12.4158,12.4158,12.338,12.3574,5700.0
2010-06-21 12:05:00,12.68,12.68,12.65,12.68,10300.0,12.3283,12.3283,12.2991,12.3283,10300.0
2010-06-21 12:10:00,12.66,12.66,12.63,12.65,4200.0,12.3088,12.3088,12.2796,12.2991,4200.0
2010-06-21 12:15:00,12.65,12.65,12.62,12.62,4100.0,12.2991,12.2991,12.2699,12.2699,4100.0
2010-06-21 12:20:00,12.62,12.62,12.57,12.57,13300.0,12.2699,12.2699,12.2213,12.2213,13300.0
2010-06-21 12:25:00,12.58,12.59,12.55,12.56,7000.0,12.231,12.2408,12.2019,12.2116,7000.0
2010-06-21 12:30:00,12.56,12.56,12.53,12.56,5000.0,12.2116,12.2116,12.1824,12.2116,5000.0
2010-06-21 12:35:00,12.57,12.58,12.56,12.57,3800.0,12.2213,12.231,12.2116,12.2213,3800.0
2010-06-21 12:40:00,12.56,12.56,12.54,12.54,3800.0,12.2116,12.2116,12.1921,12.1921,3800.0
2010-06-21 12:45:00,12.54,12.55,12.54,12.54,1500.0,12.1921,12.2019,12.1921,12.1921,1500.0
2010-06-21 12:50:00,12.55,12.57,12.53,12.53,5500.0,12.2019,12.2213,12.1824,12.1824,5500.0
2010-06-21 12:55:00,12.54,12.57,12.52,12.57,5800.0,12.1921,12.2213,12.1727,12.2213,5800.0
2010-06-21 13:00:00,12.57,12.57,12.54,12.55,6200.0,12.2213,12.2213,12.1921,12.2019,6200.0
2010-06-21 13:05:00,12.55,12.55,12.53,12.53,4500.0,12.2019,12.2019,12.1824,12.1824,4500.0
2010-06-21 13:10:00,12.55,12.59,12.55,12.57,6300.0,12.2019,12.2408,12.2019,12.2213,6300.0
2010-06-21 13:15:00,12.57,12.58,12.57,12.57,3400.0,12.2213,12.231,12.2213,12.2213,3400.0
2010-06-21 13:20:00,12.57,12.58,12.54,12.55,6500.0,12.2213,12.231,12.1921,12.2019,6500.0
2010-06-21 13:25:00,12.54,12.54,12.51,12.52,3300.0,12.1921,12.1921,12.163,12.1727,3300.0
2010-06-21 13:30:00,12.51,12.53,12.51,12.52,5100.0,12.163,12.1824,12.163,12.1727,5100.0
2010-06-21 13:35:00,12.52,12.52,12.47,12.48,9200.0,12.1727,12.1727,12.1241,12.1338,9200.0
2010-06-21 13:40:00,12.47,12.47,12.44,12.44,4900.0,12.1241,12.1241,12.0949,12.0949,4900.0
2010-06-21 13:45:00,12.43,12.48,12.42,12.48,6400.0,12.0852,12.1338,12.0755,12.1338,6400.0
2010-06-21 13:50:00,12.47,12.53,12.47,12.53,8100.0,12.1241,12.1824,12.1241,12.1824,8100.0
2010-06-21 13:55:00,12.52,12.53,12.49,12.5,4700.0,12.1727,12.1824,12.1435,12.1533,4700.0
2010-06-21 14:00:00,12.49,12.51,12.47,12.49,8400.0,12.1435,12.163,12.1241,12.1435,8400.0
2010-06-21 14:05:00,12.48,12.5,12.47,12.5,9100.0,12.1338,12.1533,12.1241,12.1533,9100.0
2010-06-21 14:10:00,12.5,12.53,12.5,12.52,4300.0,12.1533,12.1824,12.1533,12.1727,4300.0
2010-06-21 14:15:00,12.53,12.53,12.49,12.51,6400.0,12.1824,12.1824,12.1435,12.163,6400.0
2010-06-21 14:20:00,12.51,12.54,12.51,12.54,10100.0,12.163,12.1921,12.163,12.1921,10100.0
2010-06-21 14:25:00,12.53,12.53,12.49,12.5,10400.0,12.1824,12.1824,12.1435,12.1533,10400.0
2010-06-21 14:30:00,12.51,12.52,12.5,12.51,7400.0,12.163,12.1727,12.1533,12.163,7400.0
2010-06-21 14:35:00,12.51,12.53,12.51,12.52,7400.0,12.163,12.1824,12.163,12.1727,7400.0
2010-06-21 14:40:00,12.52,12.52,12.47,12.49,3500.0,12.1727,12.1727,12.1241,12.1435,3500.0
2010-06-21 14:45:00,12.47,12.47,12.44,12.44,4800.0,12.1241,12.1241,12.0949,12.0949,4800.0
2010-06-21 14:50:00,12.44,12.45,12.4,12.41,9300.0,12.0949,12.1046,12.056,12.0657,9300.0
2010-06-21 14:55:00,12.41,12.41,12.37,12.37,6600.0,12.0657,12.0657,12.0269,12.0269,6600.0
2010-06-21 15:00:00,12.37,12.43,12.37,12.38,12800.0,12.0269,12.0852,12.0269,12.0366,12800.0
2010-06-21 15:05:00,12.38,12.39,12.33,12.33,9400.0,12.0366,12.0463,11.988,11.988,9400.0
2010-06-21 15:10:00,12.32,12.33,12.27,12.27,12000.0,11.9782,11.988,11.9296,11.9296,12000.0
2010-06-21 15:15:00,12.28,12.3,12.22,12.22,18600.0,11.9394,11.9588,11.881,11.881,18600.0
2010-06-21 15:20:00,12.22,12.23,12.18,12.21,17400.0,11.881,11.8907,11.8421,11.8713,17400.0
2010-06-21 15:25:00,12.21,12.26,12.19,12.2,24000.0,11.8713,11.9199,11.8519,11.8616,24000.0
2010-06-21 15:30:00,12.19,12.22,12.14,12.21,29200.0,11.8519,11.881,11.8032,11.8713,29200.0
2010-06-21 15:35:00,12.2,12.2,12.17,12.19,19500.0,11.8616,11.8616,11.8324,11.8519,19500.0
2010-06-21 15:40:00,12.19,12.19,12.09,12.12,31000.0,11.8519,11.8519,11.7546,11.7838,31000.0
2010-06-21 15:45:00,12.13,12.2,12.12,12.2,71100.0,11.7935,11.8616,11.7838,11.8616,71100.0
2010-06-21 15:50:00,12.21,12.23,12.21,12.22,50400.0,11.8713,11.8907,11.8713,11.881,50400.0
2010-06-21 15:55:00,12.22,12.24,12.18,12.23,74100.0,11.881,11.9005,11.8421,11.8907,74100.0
2010-06-22 09:30:00,12.24,12.26,12.24,12.25,3100.0,11.9005,11.9199,11.9005,11.9102,3100.0
2010-06-22 09:35:00,12.25,12.28,12.19,12.21,3800.0,11.9102,11.9394,11.8519,11.8713,3800.0
2010-06-22 09:40:00,12.25,12.29,12.18,12.29,5400.0,11.9102,11.9491,11.8421,11.9491,5400.0
2010-06-22 09:45:00,12.29,12.39,12.29,12.32,13900.0,11.9491,12.0463,11.9491,11.9782,13900.0
2010-06-22 09:50:00,12.32,12.32,12.23,12.23,3900.0,11.9782,11.9782,11.8907,11.8907,3900.0
2010-06-22 09:55:00,12.22,12.22,12.16,12.16,2700.0,11.881,11.881,11.8227,11.8227,2700.0
2010-06-22 10:00:00,12.14,12.17,12.09,12.1,9600.0,11.8032,11.8324,11.7546,11.7643,9600.0
2010-06-22 10:05:00,12.09,12.1,12.04,12.05,17700.0,11.7546,11.7643,11.706,11.7157,17700.0
2010-06-22 10:10:00,12.05,12.11,12.02,12.03,22300.0,11.7157,11.7741,11.6866,11.6963,22300.0
2010-06-22 10:15:00,12.01,12.03,11.95,11.96,11700.0,11.6768,11.6963,11.6185,11.6282,11700.0
2010-06-22 10:20:00,11.95,11.95,11.89,11.91,9400.0,11.6185,11.6185,11.5602,11.5796,9400.0
2010-06-22 10:25:00,11.91,11.94,11.88,11.9,10400.0,11.5796,11.6088,11.5504,11.5699,10400.0
2010-06-22 10:30:00,11.88,11.89,11.83,11.83,9300.0,11.5504,11.5602,11.5018,11.5018,9300.0
2010-06-22 10:35:00,11.83,11.84,11.81,11.83,11700.0,11.5018,11.5116,11.4824,11.5018,11700.0
2010-06-22 10:40:00,11.82,11.84,11.81,11.82,15400.0,11.4921,11.5116,11.4824,11.4921,15400.0
2010-06-22 10:45:00,11.82,11.82,11.77,11.79,33300.0,11.4921,11.4921,11.4435,11.4629,33300.0
2010-06-22 10:50:00,11.79,11.87,11.77,11.87,15000.0,11.4629,11.5407,11.4435,11.5407,15000.0
2010-06-22 10:55:00,11.87,11.94,11.86,11.91,36700.0,11.5407,11.6088,11.531,11.5796,36700.0
2010-06-22 11:00:00,11.91,11.94,11.91,11.92,5000.0,11.5796,11.6088,11.5796,11.5893,5000.0
2010-06-22 11:05:00,11.91,11.92,11.87,11.91,26200.0,11.5796,11.5893,11.5407,11.5796,26200.0
2010-06-22 11:10:00,11.91,11.94,11.89,11.94,6700.0,11.5796,11.6088,11.5602,11.6088,6700.0
2010-06-22 11:15:00,11.94,11.97,11.91,11.94,15200.0,11.6088,11.638,11.5796,11.6088,15200.0
2010-06-22 11:20:00,11.92,11.98,11.92,11.98,6300.0,11.5893,11.6477,11.5893,11.6477,6300.0
2010-06-22 11:25:00,11.99,11.99,11.94,11.96,8100.0,11.6574,11.6574,11.6088,11.6282,8100.0
2010-06-22 11:30:00,11.96,12.02,11.96,12.01,4700.0,11.6282,11.6866,11.6282,11.6768,4700.0
2010-06-22 11:35:00,12.0,12.03,11.98,12.01,9400.0,11.6671,11.6963,11.6477,11.6768,9400.0
2010-06-22 11:40:00,12.0,12.01,11.97,11.98,8100.0,11.6671,11.6768,11.638,11.6477,8100.0
2010-06-22 11:45:00,11.98,12.0,11.98,12.0,500.0,11.6477,11.6671,11.6477,11.6671,500.0
2010-06-22 11:50:00,11.99,12.02,11.98,11.99,6000.0,11.6574,11.6866,11.6477,11.6574,6000.0
2010-06-22 11:55:00,11.97,11.97,11.92,11.94,4700.0,11.638,11.638,11.5893,11.6088,4700.0
2010-06-22 12:00:00,11.94,11.96,11.92,11.95,6600.0,11.6088,11.6282,11.5893,11.6185,6600.0
2010-06-22 12:05:00,11.95,11.97,11.95,11.97,5500.0,11.6185,11.638,11.6185,11.638,5500.0
2010-06-22 12:10:00,11.98,11.98,11.95,11.95,2700.0,11.6477,11.6477,11.6185,11.6185,2700.0
2010-06-22 12:15:00,11.94,11.94,11.91,11.92,7900.0,11.6088,11.6088,11.5796,11.5893,7900.0
2010-06-22 12:20:00,11.92,11.94,11.91,11.93,9800.0,11.5893,11.6088,11.5796,11.5991,9800.0
2010-06-22 12:25:00,11.93,11.95,11.86,11.87,15700.0,11.5991,11.6185,11.531,11.5407,15700.0
2010-06-22 12:30:00,11.87,11.88,11.83,11.86,26000.0,11.5407,11.5504,11.5018,11.531,26000.0
2010-06-22 12:35:00,11.86,11.86,11.84,11.86,16400.0,11.531,11.531,11.5116,11.531,16400.0
2010-06-22 12:40:00,11.86,11.87,11.85,11.85,2200.0,11.531,11.5407,11.5213,11.5213,2200.0
2010-06-22 12:45:00,11.86,11.88,11.85,11.87,8700.0,11.531,11.5504,11.5213,11.5407,8700.0
2010-06-22 12:50:00,11.86,11.86,11.85,11.85,12100.0,11.531,11.531,11.5213,11.5213,12100.0
2010-06-22 12:55:00,11.85,11.86,11.85,11.85,1800.0,11.5213,11.531,11.5213,11.5213,1800.0
2010-06-22 13:00:00,11.85,11.87,11.83,11.87,18300.0,11.5213,11.5407,11.5018,11.5407,18300.0
2010-06-22 13:05:00,11.87,11.91,11.87,11.89,2800.0,11.5407,11.5796,11.5407,11.5602,2800.0
2010-06-22 13:10:00,11.89,11.89,11.88,11.88,2900.0,11.5602,11.5602,11.5504,11.5504,2900.0
2010-06-22 13:15:00,11.88,11.88,11.88,11.88,600.0,11.5504,11.5504,11.5504,11.5504,600.0
2010-06-22 13:20:00,11.87,11.88,11.84,11.85,10500.0,11.5407,11.5504,11.5116,11.5213,10500.0
2010-06-22 13:25:00,11.85,11.86,11.82,11.82,14900.0,11.5213,11.531,11.4921,11.4921,14900.0
2010-06-22 13:30:00,11.83,11.83,11.8,11.8,12100.0,11.5018,11.5018,11.4727,11.4727,12100.0
2010-06-22 13:35:00,11.8,11.81,11.78,11.8,21600.0,11.4727,11.4824,11.4532,11.4727,21600.0
2010-06-22 13:40:00,11.8,11.84,11.8,11.84,10700.0,11.4727,11.5116,11.4727,11.5116,10700.0
2010-06-22 13:45:00,11.84,11.85,11.8,11.8,8100.0,11.5116,11.5213,11.4727,11.4727,8100.0
2010-06-22 13:50:00,11.8,11.8,11.76,11.77,7600.0,11.4727,11.4727,11.4338,11.4435,7600.0
2010-06-22 13:55:00,11.77,11.77,11.74,11.75,5800.0,11.4435,11.4435,11.4143,11.4241,5800.0
2010-06-22 14:00:00,11.75,11.75,11.71,11.71,14800.0,11.4241,11.4241,11.3852,11.3852,14800.0
2010-06-22 14:05:00,11.69,11.7,11.68,11.69,4600.0,11.3657,11.3754,11.356,11.3657,4600.0
2010-06-22 14:10:00,11.68,11.7,11.68,11.69,8000.0,11.356,11.3754,11.356,11.3657,8000.0
2010-06-22 14:15:00,11.7,11.7,11.67,11.68,22200.0,11.3754,11.3754,11.3463,11.356,22200.0
2010-06-22 14:20:00,11.68,11.68,11.65,11.68,9900.0,11.356,11.356,11.3268,11.356,9900.0
2010-06-22 14:25:00,11.67,11.67,11.65,11.66,7300.0,11.3463,11.3463,11.3268,11.3366,7300.0
2010-06-22 14:30:00,11.66,11.66,11.61,11.62,9300.0,11.3366,11.3366,11.2879,11.2977,9300.0
2010-06-22 14:35:00,11.62,11.64,11.6,11.61,16400.0,11.2977,11.3171,11.2782,11.2879,16400.0
2010-06-22 14:40:00,11.61,11.61,11.53,11.53,51000.0,11.2879,11.2879,11.2102,11.2102,51000.0
2010-06-22 14:45:00,11.52,11.52,11.45,11.46,26000.0,11.2004,11.2004,11.1324,11.1421,26000.0
2010-06-22 14:50:00,11.45,11.51,11.45,11.5,30100.0,11.1324,11.1907,11.1324,11.181,30100.0
2010-06-22 14:55:00,11.51,11.51,11.44,11.49,17500.0,11.1907,11.1907,11.1227,11.1713,17500.0
2010-06-22 15:00:00,11.48,11.52,11.47,11.5,28900.0,11.1615,11.2004,11.1518,11.181,28900.0
2010-06-22 15:05:00,11.51,11.53,11.5,11.5,33500.0,11.1907,11.2102,11.181,11.181,33500.0
2010-06-22 15:10:00,11.5,11.58,11.48,11.58,58600.0,11.181,11.2588,11.1615,11.2588,58600.0
2010-06-22 15:15:00,11.57,11.57,11.53,11.56,29400.0,11.249,11.249,11.2102,11.2393,29400.0
2010-06-22 15:20:00,11.55,11.57,11.5,11.5,29900.0,11.2296,11.249,11.181,11.181,29900.0
2010-06-22 15:25:00,11.51,11.53,11.47,11.48,22100.0,11.1907,11.2102,11.1518,11.1615,22100.0
2010-06-22 15:30:00,11.48,11.48,11.44,11.48,39600.0,11.1615,11.1615,11.1227,11.1615,39600.0
2010-06-22 15:35:00,11.47,11.54,11.46,11.54,65100.0,11.1518,11.2199,11.1421,11.2199,65100.0
2010-06-22 15:40:00,11.54,11.54,11.47,11.47,32400.0,11.2199,11.2199,11.1518,11.1518,32400.0
2010-06-22 15:45:00,11.47,11.54,11.47,11.52,50600.0,11.1518,11.2199,11.1518,11.2004,50600.0
2010-06-22 15:50:00,11.51,11.54,11.48,11.52,91400.0,11.1907,11.2199,11.1615,11.2004,91400.0
2010-06-22 15:55:00,11.53,11.54,11.49,11.51,116400.0,11.2102,11.2199,11.1713,11.1907,116400.0
2010-06-23 09:30:00,11.56,11.56,11.24,11.27,31700.0,11.2393,11.2393,10.9282,10.9574,31700.0
2010-06-23 09:35:00,11.26,11.37,11.26,11.3,27300.0,10.9476,11.0546,10.9476,10.9865,27300.0
2010-06-23 09:40:00,11.28,11.35,11.25,11.3,10300.0,10.9671,11.0352,10.9379,10.9865,10300.0
2010-06-23 09:45:00,11.29,11.29,11.22,11.23,7400.0,10.9768,10.9768,10.9088,10.9185,7400.0
2010-06-23 09:50:00,11.23,11.24,11.14,11.17,20900.0,10.9185,10.9282,10.831,10.8601,20900.0
2010-06-23 09:55:00,11.16,11.17,11.11,11.14,33800.0,10.8504,10.8601,10.8018,10.831,33800.0
2010-06-23 10:00:00,11.13,11.14,10.97,10.99,62400.0,10.8213,10.831,10.6657,10.6851,62400.0
2010-06-23 10:05:00,10.98,10.98,10.86,10.95,51100.0,10.6754,10.6754,10.5587,10.6462,51100.0
2010-06-23 10:10:00,10.93,10.94,10.85,10.88,62400.0,10.6268,10.6365,10.549,10.5782,62400.0
2010-06-23 10:15:00,10.88,10.92,10.88,10.91,24200.0,10.5782,10.6171,10.5782,10.6074,24200.0
2010-06-23 10:20:00,10.91,10.96,10.88,10.88,23300.0,10.6074,10.656,10.5782,10.5782,23300.0
2010-06-23 10:25:00,10.87,10.91,10.86,10.88,16800.0,10.5685,10.6074,10.5587,10.5782,16800.0
2010-06-23 10:30:00,10.87,10.97,10.87,10.96,26700.0,10.5685,10.6657,10.5685,10.656,26700.0
2010-06-23 10:35:00,10.96,11.0,10.95,11.0,25100.0,10.656,10.6949,10.6462,10.6949,25100.0
2010-06-23 10:40:00,11.0,11.0,10.96,11.0,22100.0,10.6949,10.6949,10.656,10.6949,22100.0
2010-06-23 10:45:00,11.0,11.0,10.99,11.0,14000.0,10.6949,10.6949,10.6851,10.6949,14000.0
2010-06-23 10:50:00,11.0,11.03,10.99,11.03,26100.0,10.6949,10.724,10.6851,10.724,26100.0
2010-06-23 10:55:00,11.04,11.05,11.03,11.04,35000.0,10.7338,10.7435,10.724,10.7338,35000.0
2010-06-23 11:00:00,11.03,11.04,11.01,11.03,27300.0,10.724,10.7338,10.7046,10.724,27300.0
2010-06-23 11:05:00,11.03,11.05,11.02,11.04,11800.0,10.724,10.7435,10.7143,10.7338,11800.0
2010-06-23 11:10:00,11.04,11.05,11.01,11.02,42100.0,10.7338,10.7435,10.7046,10.7143,42100.0
2010-06-23 11:15:00,11.03,11.04,11.0,11.01,19800.0,10.724,10.7338,10.6949,10.7046,19800.0
2010-06-23 11:20:00,11.01,11.02,10.96,11.0,27900.0,10.7046,10.7143,10.656,10.6949,27900.0
2010-06-23 11:25:00,11.0,11.02,10.98,10.98,17500.0,10.6949,10.7143,10.6754,10.6754,17500.0
2010-06-23 11:30:00,10.99,11.0,10.98,10.99,5400.0,10.6851,10.6949,10.6754,10.6851,5400.0
2010-06-23 11:35:00,10.99,10.99,10.95,10.97,7200.0,10.6851,10.6851,10.6462,10.6657,7200.0
2010-06-23 11:40:00,10.97,11.0,10.97,10.98,6200.0,10.6657,10.6949,10.6657,10.6754,6200.0
2010-06-23 11:45:00,10.98,10.99,10.96,10.96,9400.0,10.6754,10.6851,10.656,10.656,9400.0
2010-06-23 11:50:00,10.96,10.97,10.92,10.93,5700.0,10.656,10.6657,10.6171,10.6268,5700.0
2010-06-23 11:55:00,10.93,10.93,10.87,10.88,33000.0,10.6268,10.6268,10.5685,10.5782,33000.0
2010-06-23 12:00:00,10.88,10.91,10.87,10.89,21200.0,10.5782,10.6074,10.5685,10.5879,21200.0
2010-06-23 12:05:00,10.89,10.91,10.89,10.9,12300.0,10.5879,10.6074,10.5879,10.5976,12300.0
2010-06-23 12:10:00,10.9,10.91,10.85,10.86,26000.0,10.5976,10.6074,10.549,10.5587,26000.0
2010-06-23 12:15:00,10.86,10.88,10.83,10.88,32400.0,10.5587,10.5782,10.5296,10.5782,32400.0
2010-06-23 12:20:00,10.89,10.92,10.88,10.88,10200.0,10.5879,10.6171,10.5782,10.5782,10200.0
2010-06-23 12:25:00,10.89,10.9,10.87,10.88,7800.0,10.5879,10.5976,10.5685,10.5782,7800.0
2010-06-23 12:30:00,10.87,10.88,10.85,10.86,7600.0,10.5685,10.5782,10.549,10.5587,7600.0
2010-06-23 12:35:00,10.86,10.94,10.85,10.92,7200.0,10.5587,10.6365,10.549,10.6171,7200.0
2010-06-23 12:40:00,10.92,10.95,10.92,10.94,6600.0,10.6171,10.6462,10.6171,10.6365,6600.0
2010-06-23 12:45:00,10.94,10.99,10.94,10.98,3600.0,10.6365,10.6851,10.6365,10.6754,3600.0
2010-06-23 12:50:00,10.98,11.0,10.98,11.0,18700.0,10.6754,10.6949,10.6754,10.6949,18700.0
2010-06-23 12:55:00,10.99,10.99,10.93,10.94,24700.0,10.6851,10.6851,10.6268,10.6365,24700.0
2010-06-23 13:00:00,10.94,10.98,10.94,10.96,25400.0,10.6365,10.6754,10.6365,10.656,25400.0
2010-06-23 13:05:00,10.97,10.99,10.96,10.98,4400.0,10.6657,10.6851,10.656,10.6754,4400.0
2010-06-23 13:10:00,10.98,10.99,10.97,10.98,10800.0,10.6754,10.6851,10.6657,10.6754,10800.0
2010-06-23 13:15:00,10.97,10.97,10.95,10.96,9800.0,10.6657,10.6657,10.6462,10.656,9800.0
2010-06-23 13:20:00,10.96,10.96,10.95,10.95,1800.0,10.656,10.656,10.6462,10.6462,1800.0
2010-06-23 13:25:00,10.96,10.99,10.95,10.98,11600.0,10.656,10.6851,10.6462,10.6754,11600.0
2010-06-23 13:30:00,10.99,11.0,10.94,10.96,50000.0,10.6851,10.6949,10.6365,10.656,50000.0
2010-06-23 13:35:00,10.96,10.97,10.95,10.97,8200.0,10.656,10.6657,10.6462,10.6657,8200.0
2010-06-23 13:40:00,10.97,10.98,10.97,10.98,6600.0,10.6657,10.6754,10.6657,10.6754,6600.0
2010-06-23 13:45:00,10.98,10.98,10.95,10.97,10900.0,10.6754,10.6754,10.6462,10.6657,10900.0
2010-06-23 13:50:00,10.97,10.98,10.95,10.95,20300.0,10.6657,10.6754,10.6462,10.6462,20300.0
2010-06-23 13:55:00,10.96,11.05,10.95,11.04,51600.0,10.656,10.7435,10.6462,10.7338,51600.0
2010-06-23 14:00:00,11.04,11.09,11.02,11.09,13400.0,10.7338,10.7824,10.7143,10.7824,13400.0
2010-06-23 14:05:00,11.09,11.1,11.06,11.06,20200.0,10.7824,10.7921,10.7532,10.7532,20200.0
2010-06-23 14:10:00,11.07,11.07,11.03,11.04,4900.0,10.7629,10.7629,10.724,10.7338,4900.0
2010-06-23 14:15:00,11.03,11.05,10.99,11.04,14700.0,10.724,10.7435,10.6851,10.7338,14700.0
2010-06-23 14:20:00,11.04,11.04,10.95,10.95,12200.0,10.7338,10.7338,10.6462,10.6462,12200.0
2010-06-23 14:25:00,10.95,10.99,10.93,10.99,22400.0,10.6462,10.6851,10.6268,10.6851,22400.0
2010-06-23 14:30:00,10.98,11.11,10.98,11.08,29000.0,10.6754,10.8018,10.6754,10.7726,29000.0
2010-06-23 14:35:00,11.09,11.1,11.05,11.05,11200.0,10.7824,10.7921,10.7435,10.7435,11200.0
2010-06-23 14:40:00,11.05,11.06,11.01,11.01,9300.0,10.7435,10.7532,10.7046,10.7046,9300.0
2010-06-23 14:45:00,11.0,11.01,10.96,10.99,23500.0,10.6949,10.7046,10.656,10.6851,23500.0
2010-06-23 14:50:00,10.98,10.99,10.93,10.98,35600.0,10.6754,10.6851,10.6268,10.6754,35600.0
2010-06-23 14:55:00,10.97,10.97,10.91,10.93,19900.0,10.6657,10.6657,10.6074,10.6268,19900.0
2010-06-23 15:00:00,10.94,10.98,10.93,10.96,27800.0,10.6365,10.6754,10.6268,10.656,27800.0
2010-06-23 15:05:00,10.96,10.96,10.89,10.91,26100.0,10.656,10.656,10.5879,10.6074,26100.0
2010-06-23 15:10:00,10.91,10.96,10.9,10.93,40000.0,10.6074,10.656,10.5976,10.6268,40000.0
2010-06-23 15:15:00,10.93,10.96,10.91,10.95,34300.0,10.6268,10.656,10.6074,10.6462,34300.0
2010-06-23 15:20:00,10.95,10.98,10.94,10.98,27800.0,10.6462,10.6754,10.6365,10.6754,27800.0
2010-06-23 15:25:00,10.98,11.02,10.96,10.99,27800.0,10.6754,10.7143,10.656,10.6851,27800.0
2010-06-23 15:30:00,10.99,11.0,10.95,10.99,29500.0,10.6851,10.6949,10.6462,10.6851,29500.0
2010-06-23 15:35:00,11.0,11.04,10.98,11.04,34300.0,10.6949,10.7338,10.6754,10.7338,34300.0
2010-06-23 15:40:00,11.04,11.07,10.99,11.05,190700.0,10.7338,10.7629,10.6851,10.7435,190700.0
2010-06-23 15:45:00,11.04,11.06,11.01,11.03,52700.0,10.7338,10.7532,10.7046,10.724,52700.0
2010-06-23 15:50:00,11.03,11.04,10.98,11.01,51100.0,10.724,10.7338,10.6754,10.7046,51100.0
2010-06-23 15:55:00,11.01,11.01,10.97,10.99,101100.0,10.7046,10.7046,10.6657,10.6851,101100.0
2010-06-24 09:30:00,10.8,10.85,10.67,10.74,17600.0,10.5004,10.549,10.374,10.4421,17600.0
2010-06-24 09:35:00,10.82,10.85,10.78,10.79,7600.0,10.5199,10.549,10.481,10.4907,7600.0
2010-06-24 09:40:00,10.79,10.9,10.77,10.9,6600.0,10.4907,10.5976,10.4712,10.5976,6600.0
2010-06-24 09:45:00,10.87,10.94,10.87,10.88,11100.0,10.5685,10.6365,10.5685,10.5782,11100.0
2010-06-24 09:50:00,10.87,10.88,10.79,10.81,16600.0,10.5685,10.5782,10.4907,10.5101,16600.0
2010-06-24 09:55:00,10.82,10.82,10.68,10.71,22300.0,10.5199,10.5199,10.3837,10.4129,22300.0
2010-06-24 10:00:00,10.72,10.73,10.71,10.72,19500.0,10.4226,10.4324,10.4129,10.4226,19500.0
2010-06-24 10:05:00,10.72,10.73,10.65,10.7,60200.0,10.4226,10.4324,10.3546,10.4032,60200.0
2010-06-24 10:10:00,10.7,10.7,10.64,10.66,37600.0,10.4032,10.4032,10.3448,10.3643,37600.0
2010-06-24 10:15:00,10.65,10.7,10.6,10.7,25000.0,10.3546,10.4032,10.306,10.4032,25000.0
2010-06-24 10:20:00,10.72,10.76,10.69,10.73,7600.0,10.4226,10.4615,10.3935,10.4324,7600.0
2010-06-24 10:25:00,10.73,10.75,10.7,10.72,12500.0,10.4324,10.4518,10.4032,10.4226,12500.0
2010-06-24 10:30:00,10.72,10.72,10.63,10.67,15900.0,10.4226,10.4226,10.3351,10.374,15900.0
2010-06-24 10:35:00,10.67,10.72,10.66,10.72,9700.0,10.374,10.4226,10.3643,10.4226,9700.0
2010-06-24 10:40:00,10.7,10.7,10.61,10.61,11500.0,10.4032,10.4032,10.3157,10.3157,11500.0
2010-06-24 10:45:00,10.6,10.66,10.58,10.64,13700.0,10.306,10.3643,10.2865,10.3448,13700.0
2010-06-24 10:50:00,10.64,10.64,10.57,10.59,18000.0,10.3448,10.3448,10.2768,10.2962,18000.0
2010-06-24 10:55:00,10.59,10.64,10.57,10.61,10000.0,10.2962,10.3448,10.2768,10.3157,10000.0
2010-06-24 11:00:00,10.62,10.62,10.57,10.6,12300.0,10.3254,10.3254,10.2768,10.306,12300.0
2010-06-24 11:05:00,10.6,10.6,10.51,10.54,34800.0,10.306,10.306,10.2185,10.2476,34800.0
2010-06-24 11:10:00,10.53,10.54,10.5,10.5,26200.0,10.2379,10.2476,10.2087,10.2087,26200.0
2010-06-24 11:15:00,10.5,10.52,10.47,10.47,33600.0,10.2087,10.2282,10.1796,10.1796,33600.0
2010-06-24 11:20:00,10.48,10.5,10.43,10.5,57800.0,10.1893,10.2087,10.1407,10.2087,57800.0
2010-06-24 11:25:00,10.49,10.52,10.49,10.51,9000.0,10.199,10.2282,10.199,10.2185,9000.0
2010-06-24 11:30:00,10.52,10.54,10.52,10.52,23900.0,10.2282,10.2476,10.2282,10.2282,23900.0
2010-06-24 11:35:00,10.52,10.55,10.52,10.53,15600.0,10.2282,10.2573,10.2282,10.2379,15600.0
2010-06-24 11:40:00,10.53,10.61,10.51,10.59,32300.0,10.2379,10.3157,10.2185,10.2962,32300.0
2010-06-24 11:45:00,10.6,10.66,10.59,10.64,23000.0,10.306,10.3643,10.2962,10.3448,23000.0
2010-06-24 11:50:00,10.67,10.7,10.66,10.7,24900.0,10.374,10.4032,10.3643,10.4032,24900.0
2010-06-24 11:55:00,10.7,10.75,10.68,10.75,29300.0,10.4032,10.4518,10.3837,10.4518,29300.0
2010-06-24 12:00:00,10.75,10.83,10.74,10.79,133200.0,10.4518,10.5296,10.4421,10.4907,133200.0
2010-06-24 12:05:00,10.79,10.79,10.7,10.7,19400.0,10.4907,10.4907,10.4032,10.4032,19400.0
2010-06-24 12:10:00,10.7,10.71,10.66,10.66,7900.0,10.4032,10.4129,10.3643,10.3643,7900.0
2010-06-24 12:15:00,10.66,10.68,10.65,10.65,5300.0,10.3643,10.3837,10.3546,10.3546,5300.0
2010-06-24 12:20:00,10.65,10.66,10.64,10.64,4800.0,10.3546,10.3643,10.3448,10.3448,4800.0
2010-06-24 12:25:00,10.65,10.65,10.62,10.62,5000.0,10.3546,10.3546,10.3254,10.3254,5000.0
2010-06-24 12:30:00,10.63,10.63,10.6,10.61,8600.0,10.3351,10.3351,10.306,10.3157,8600.0
2010-06-24 12:35:00,10.61,10.61,10.56,10.57,5300.0,10.3157,10.3157,10.2671,10.2768,5300.0
2010-06-24 12:40:00,10.57,10.61,10.54,10.54,6100.0,10.2768,10.3157,10.2476,10.2476,6100.0
2010-06-24 12:45:00,10.55,10.56,10.53,10.54,11700.0,10.2573,10.2671,10.2379,10.2476,11700.0
2010-06-24 12:50:00,10.55,10.58,10.54,10.58,11700.0,10.2573,10.2865,10.2476,10.2865,11700.0
2010-06-24 12:55:00,10.57,10.61,10.57,10.6,11200.0,10.2768,10.3157,10.2768,10.306,11200.0
2010-06-24 13:00:00,10.6,10.65,10.58,10.62,16600.0,10.306,10.3546,10.2865,10.3254,16600.0
2010-06-24 13:05:00,10.63,10.64,10.61,10.64,9200.0,10.3351,10.3448,10.3157,10.3448,9200.0
2010-06-24 13:10:00,10.65,10.73,10.65,10.73,17600.0,10.3546,10.4324,10.3546,10.4324,17600.0
2010-06-24 13:15:00,10.73,10.75,10.69,10.7,26300.0,10.4324,10.4518,10.3935,10.4032,26300.0
2010-06-24 13:20:00,10.7,10.71,10.67,10.67,10900.0,10.4032,10.4129,10.374,10.374,10900.0
2010-06-24 13:25:00,10.68,10.68,10.64,10.64,8600.0,10.3837,10.3837,10.3448,10.3448,8600.0
2010-06-24 13:30:00,10.65,10.7,10.64,10.68,24000.0,10.3546,10.4032,10.3448,10.3837,24000.0
2010-06-24 13:35:00,10.69,10.74,10.68,10.68,45200.0,10.3935,10.4421,10.3837,10.3837,45200.0
2010-06-24 13:40:00,10.68,10.7,10.65,10.66,25200.0,10.3837,10.4032,10.3546,10.3643,25200.0
2010-06-24 13:45:00,10.66,10.69,10.64,10.69,20700.0,10.3643,10.3935,10.3448,10.3935,20700.0
2010-06-24 13:50:00,10.7,10.75,10.68,10.74,20900.0,10.4032,10.4518,10.3837,10.4421,20900.0
2010-06-24 13:55:00,10.74,10.76,10.73,10.74,24200.0,10.4421,10.4615,10.4324,10.4421,24200.0
2010-06-24 14:00:00,10.74,10.77,10.74,10.75,22600.0,10.4421,10.4712,10.4421,10.4518,22600.0
2010-06-24 14:05:00,10.75,10.75,10.71,10.72,42000.0,10.4518,10.4518,10.4129,10.4226,42000.0
2010-06-24 14:10:00,10.72,10.74,10.69,10.72,26300.0,10.4226,10.4421,10.3935,10.4226,26300.0
2010-06-24 14:15:00,10.72,10.73,10.7,10.71,14600.0,10.4226,10.4324,10.4032,10.4129,14600.0
2010-06-24 14:20:00,10.72,10.73,10.69,10.7,10700.0,10.4226,10.4324,10.3935,10.4032,10700.0
2010-06-24 14:25:00,10.71,10.72,10.7,10.72,5300.0,10.4129,10.4226,10.4032,10.4226,5300.0
2010-06-24 14:30:00,10.71,10.71,10.67,10.69,23600.0,10.4129,10.4129,10.374,10.3935,23600.0
2010-06-24 14:35:00,10.68,10.69,10.66,10.67,12200.0,10.3837,10.3935,10.3643,10.374,12200.0
2010-06-24 14:40:00,10.67,10.69,10.66,10.67,13200.0,10.374,10.3935,10.3643,10.374,13200.0
2010-06-24 14:45:00,10.67,10.7,10.63,10.64,16100.0,10.374,10.4032,10.3351,10.3448,16100.0
2010-06-24 14:50:00,10.63,10.65,10.62,10.64,13900.0,10.3351,10.3546,10.3254,10.3448,13900.0
2010-06-24 14:55:00,10.63,10.64,10.61,10.62,7700.0,10.3351,10.3448,10.3157,10.3254,7700.0
2010-06-24 15:00:00,10.62,10.64,10.61,10.63,21800.0,10.3254,10.3448,10.3157,10.3351,21800.0
2010-06-24 15:05:00,10.62,10.64,10.58,10.58,14700.0,10.3254,10.3448,10.2865,10.2865,14700.0
2010-06-24 15:10:00,10.58,10.59,10.53,10.55,36200.0,10.2865,10.2962,10.2379,10.2573,36200.0
2010-06-24 15:15:00,10.55,10.55,10.48,10.49,82600.0,10.2573,10.2573,10.1893,10.199,82600.0
2010-06-24 15:20:00,10.49,10.5,10.48,10.5,22800.0,10.199,10.2087,10.1893,10.2087,22800.0
2010-06-24 15:25:00,10.5,10.54,10.49,10.51,38500.0,10.2087,10.2476,10.199,10.2185,38500.0
2010-06-24 15:30:00,10.5,10.52,10.46,10.49,20200.0,10.2087,10.2282,10.1698,10.199,20200.0
2010-06-24 15:35:00,10.48,10.5,10.45,10.48,48900.0,10.1893,10.2087,10.1601,10.1893,48900.0
2010-06-24 15:40:00,10.48,10.5,10.44,10.49,59400.0,10.1893,10.2087,10.1504,10.199,59400.0
2010-06-24 15:45:00,10.49,10.5,10.43,10.45,51100.0,10.199,10.2087,10.1407,10.1601,51100.0
2010-06-24 15:50:00,10.46,10.49,10.45,10.48,47700.0,10.1698,10.199,10.1601,10.1893,47700.0
2010-06-24 15:55:00,10.48,10.49,10.44,10.47,77500.0,10.1893,10.199,10.1504,10.1796,77500.0
2010-06-25 09:30:00,10.46,10.46,10.34,10.34,18400.0,10.1698,10.1698,10.0532,10.0532,18400.0
2010-06-25 09:35:00,10.36,10.38,10.26,10.28,17800.0,10.0726,10.0921,9.9754,9.9948,17800.0
2010-06-25 09:40:00,10.29,10.31,10.25,10.25,47700.0,10.0046,10.024,9.9657,9.9657,47700.0
2010-06-25 09:45:00,10.25,10.27,10.22,10.22,23000.0,9.9657,9.9851,9.9365,9.9365,23000.0
2010-06-25 09:50:00,10.22,10.25,10.2,10.24,13500.0,9.9365,9.9657,9.9171,9.9559,13500.0
2010-06-25 09:55:00,10.24,10.34,10.23,10.28,16000.0,9.9559,10.0532,9.9462,9.9948,16000.0
2010-06-25 10:00:00,10.28,10.37,10.28,10.36,17700.0,9.9948,10.0823,9.9948,10.0726,17700.0
2010-06-25 10:05:00,10.36,10.37,10.33,10.33,31200.0,10.0726,10.0823,10.0434,10.0434,31200.0
2010-06-25 10:10:00,10.32,10.35,10.28,10.3,19500.0,10.0337,10.0629,9.9948,10.0143,19500.0
2010-06-25 10:15:00,10.3,10.3,10.25,10.25,14800.0,10.0143,10.0143,9.9657,9.9657,14800.0
2010-06-25 10:20:00,10.26,10.29,10.21,10.22,14800.0,9.9754,10.0046,9.9268,9.9365,14800.0
2010-06-25 10:25:00,10.21,10.27,10.19,10.27,8100.0,9.9268,9.9851,9.9073,9.9851,8100.0
2010-06-25 10:30:00,10.27,10.28,10.2,10.21,9600.0,9.9851,9.9948,9.9171,9.9268,9600.0
2010-06-25 10:35:00,10.22,10.22,10.19,10.22,13100.0,9.9365,9.9365,9.9073,9.9365,13100.0
2010-06-25 10:40:00,10.21,10.24,10.19,10.21,72600.0,9.9268,9.9559,9.9073,9.9268,72600.0
2010-06-25 10:45:00,10.21,10.23,10.15,10.2,56200.0,9.9268,9.9462,9.8684,9.9171,56200.0
2010-06-25 10:50:00,10.19,10.23,10.19,10.19,46000.0,9.9073,9.9462,9.9073,9.9073,46000.0
2010-06-25 10:55:00,10.19,10.25,10.18,10.2,24800.0,9.9073,9.9657,9.8976,9.9171,24800.0
2010-06-25 11:00:00,10.2,10.24,10.19,10.21,12500.0,9.9171,9.9559,9.9073,9.9268,12500.0
2010-06-25 11:05:00,10.22,10.26,10.21,10.26,14200.0,9.9365,9.9754,9.9268,9.9754,14200.0
2010-06-25 11:10:00,10.26,10.26,10.22,10.24,34300.0,9.9754,9.9754,9.9365,9.9559,34300.0
2010-06-25 11:15:00,10.25,10.25,10.19,10.22,34600.0,9.9657,9.9657,9.9073,9.9365,34600.0
2010-06-25 11:20:00,10.22,10.22,10.16,10.17,24600.0,9.9365,9.9365,9.8782,9.8879,24600.0
2010-06-25 11:25:00,10.17,10.17,10.13,10.16,28000.0,9.8879,9.8879,9.849,9.8782,28000.0
2010-06-25 11:30:00,10.18,10.19,10.14,10.16,14800.0,9.8976,9.9073,9.8587,9.8782,14800.0
2010-06-25 11:35:00,10.16,10.17,10.14,10.15,318200.0,9.8782,9.8879,9.8587,9.8684,318200.0
2010-06-25 11:40:00,10.15,10.17,10.15,10.16,249400.0,9.8684,9.8879,9.8684,9.8782,249400.0
2010-06-25 11:45:00,10.16,10.21,10.16,10.21,15300.0,9.8782,9.9268,9.8782,9.9268,15300.0
2010-06-25 11:50:00,10.21,10.3,10.21,10.3,15500.0,9.9268,10.0143,9.9268,10.0143,15500.0
2010-06-25 11:55:00,10.29,10.3,10.26,10.27,13500.0,10.0046,10.0143,9.9754,9.9851,13500.0
2010-06-25 12:00:00,10.28,10.33,10.27,10.33,14600.0,9.9948,10.0434,9.9851,10.0434,14600.0
2010-06-25 12:05:00,10.33,10.36,10.32,10.36,6000.0,10.0434,10.0726,10.0337,10.0726,6000.0
2010-06-25 12:10:00,10.36,10.39,10.36,10.36,14700.0,10.0726,10.1018,10.0726,10.0726,14700.0
2010-06-25 12:15:00,10.36,10.39,10.36,10.38,14400.0,10.0726,10.1018,10.0726,10.0921,14400.0
2010-06-25 12:20:00,10.39,10.43,10.37,10.42,14700.0,10.1018,10.1407,10.0823,10.1309,14700.0
2010-06-25 12:25:00,10.41,10.43,10.41,10.42,10500.0,10.1212,10.1407,10.1212,10.1309,10500.0
2010-06-25 12:30:00,10.42,10.42,10.41,10.42,12200.0,10.1309,10.1309,10.1212,10.1309,12200.0
2010-06-25 12:35:00,10.42,10.47,10.42,10.46,9400.0,10.1309,10.1796,10.1309,10.1698,9400.0
2010-06-25 12:40:00,10.45,10.46,10.4,10.41,16800.0,10.1601,10.1698,10.1115,10.1212,16800.0
2010-06-25 12:45:00,10.41,10.42,10.39,10.39,15300.0,10.1212,10.1309,10.1018,10.1018,15300.0
2010-06-25 12:50:00,10.39,10.4,10.36,10.38,18100.0,10.1018,10.1115,10.0726,10.0921,18100.0
2010-06-25 12:55:00,10.38,10.45,10.38,10.45,7800.0,10.0921,10.1601,10.0921,10.1601,7800.0
2010-06-25 13:00:00,10.44,10.45,10.42,10.44,10600.0,10.1504,10.1601,10.1309,10.1504,10600.0
2010-06-25 13:05:00,10.44,10.48,10.43,10.47,7800.0,10.1504,10.1893,10.1407,10.1796,7800.0
2010-06-25 13:10:00,10.47,10.5,10.42,10.42,8900.0,10.1796,10.2087,10.1309,10.1309,8900.0
2010-06-25 13:15:00,10.43,10.48,10.42,10.47,12600.0,10.1407,10.1893,10.1309,10.1796,12600.0
2010-06-25 13:20:00,10.48,10.48,10.45,10.46,7700.0,10.1893,10.1893,10.1601,10.1698,7700.0
2010-06-25 13:25:00,10.46,10.51,10.44,10.51,7000.0,10.1698,10.2185,10.1504,10.2185,7000.0
2010-06-25 13:30:00,10.5,10.51,10.49,10.5,59200.0,10.2087,10.2185,10.199,10.2087,59200.0
2010-06-25 13:35:00,10.49,10.51,10.48,10.5,35100.0,10.199,10.2185,10.1893,10.2087,35100.0
2010-06-25 13:40:00,10.5,10.56,10.5,10.56,20300.0,10.2087,10.2671,10.2087,10.2671,20300.0
2010-06-25 13:45:00,10.56,10.58,10.53,10.54,24400.0,10.2671,10.2865,10.2379,10.2476,24400.0
2010-06-25 13:50:00,10.53,10.53,10.49,10.5,13500.0,10.2379,10.2379,10.199,10.2087,13500.0
2010-06-25 13:55:00,10.51,10.54,10.5,10.53,9900.0,10.2185,10.2476,10.2087,10.2379,9900.0
2010-06-25 14:00:00,10.54,10.55,10.52,10.54,11100.0,10.2476,10.2573,10.2282,10.2476,11100.0
2010-06-25 14:05:00,10.54,10.56,10.49,10.56,29900.0,10.2476,10.2671,10.199,10.2671,29900.0
2010-06-25 14:10:00,10.56,10.58,10.56,10.57,14900.0,10.2671,10.2865,10.2671,10.2768,14900.0
2010-06-25 14:15:00,10.56,10.56,10.55,10.55,6300.0,10.2671,10.2671,10.2573,10.2573,6300.0
2010-06-25 14:20:00,10.55,10.55,10.5,10.5,20900.0,10.2573,10.2573,10.2087,10.2087,20900.0
2010-06-25 14:25:00,10.5,10.54,10.5,10.54,10800.0,10.2087,10.2476,10.2087,10.2476,10800.0
2010-06-25 14:30:00,10.55,10.58,10.53,10.58,10400.0,10.2573,10.2865,10.2379,10.2865,10400.0
2010-06-25 14:35:00,10.59,10.62,10.59,10.61,13600.0,10.2962,10.3254,10.2962,10.3157,13600.0
2010-06-25 14:40:00,10.62,10.65,10.61,10.63,5900.0,10.3254,10.3546,10.3157,10.3351,5900.0
2010-06-25 14:45:00,10.63,10.65,10.62,10.65,10300.0,10.3351,10.3546,10.3254,10.3546,10300.0
2010-06-25 14:50:00,10.65,10.68,10.63,10.67,10800.0,10.3546,10.3837,10.3351,10.374,10800.0
2010-06-25 14:55:00,10.68,10.69,10.61,10.64,14100.0,10.3837,10.3935,10.3157,10.3448,14100.0
2010-06-25 15:00:00,10.63,10.64,10.61,10.63,18100.0,10.3351,10.3448,10.3157,10.3351,18100.0
2010-06-25 15:05:00,10.62,10.65,10.62,10.63,15700.0,10.3254,10.3546,10.3254,10.3351,15700.0
2010-06-25 15:10:00,10.64,10.66,10.64,10.66,10400.0,10.3448,10.3643,10.3448,10.3643,10400.0
2010-06-25 15:15:00,10.65,10.66,10.58,10.64,31000.0,10.3546,10.3643,10.2865,10.3448,31000.0
2010-06-25 15:20:00,10.63,10.66,10.62,10.65,21800.0,10.3351,10.3643,10.3254,10.3546,21800.0
2010-06-25 15:25:00,10.65,10.7,10.65,10.69,24200.0,10.3546,10.4032,10.3546,10.3935,24200.0
2010-06-25 15:30:00,10.69,10.75,10.67,10.75,27700.0,10.3935,10.4518,10.374,10.4518,27700.0
2010-06-25 15:35:00,10.76,10.76,10.68,10.71,37500.0,10.4615,10.4615,10.3837,10.4129,37500.0
2010-06-25 15:40:00,10.72,10.73,10.69,10.71,37300.0,10.4226,10.4324,10.3935,10.4129,37300.0
2010-06-25 15:45:00,10.71,10.72,10.64,10.68,87500.0,10.4129,10.4226,10.3448,10.3837,87500.0
2010-06-25 15:50:00,10.68,10.7,10.64,10.68,52600.0,10.3837,10.4032,10.3448,10.3837,52600.0
2010-06-25 15:55:00,10.69,10.73,10.61,10.71,178800.0,10.3935,10.4324,10.3157,10.4129,178800.0
2010-06-28 09:30:00,10.69,10.7,10.57,10.57,13000.0,10.3935,10.4032,10.2768,10.2768,13000.0
2010-06-28 09:35:00,10.56,10.6,10.51,10.56,11200.0,10.2671,10.306,10.2185,10.2671,11200.0
2010-06-28 09:40:00,10.58,10.58,10.53,10.57,10900.0,10.2865,10.2865,10.2379,10.2768,10900.0
2010-06-28 09:45:00,10.56,10.62,10.56,10.62,18300.0,10.2671,10.3254,10.2671,10.3254,18300.0
2010-06-28 09:50:00,10.62,10.64,10.6,10.62,7800.0,10.3254,10.3448,10.306,10.3254,7800.0
2010-06-28 09:55:00,10.61,10.61,10.58,10.61,19600.0,10.3157,10.3157,10.2865,10.3157,19600.0
2010-06-28 10:00:00,10.6,10.65,10.59,10.64,5800.0,10.306,10.3546,10.2962,10.3448,5800.0
2010-06-28 10:05:00,10.63,10.63,10.59,10.6,26700.0,10.3351,10.3351,10.2962,10.306,26700.0
2010-06-28 10:10:00,10.61,10.64,10.6,10.63,13000.0,10.3157,10.3448,10.306,10.3351,13000.0
2010-06-28 10:15:00,10.63,10.65,10.63,10.65,6200.0,10.3351,10.3546,10.3351,10.3546,6200.0
2010-06-28 10:20:00,10.66,10.71,10.65,10.7,7600.0,10.3643,10.4129,10.3546,10.4032,7600.0
2010-06-28 10:25:00,10.71,10.77,10.7,10.72,29200.0,10.4129,10.4712,10.4032,10.4226,29200.0
2010-06-28 10:30:00,10.72,10.74,10.69,10.7,7200.0,10.4226,10.4421,10.3935,10.4032,7200.0
2010-06-28 10:35:00,10.69,10.72,10.65,10.72,8900.0,10.3935,10.4226,10.3546,10.4226,8900.0
2010-06-28 10:40:00,10.72,10.75,10.72,10.73,5800.0,10.4226,10.4518,10.4226,10.4324,5800.0
2010-06-28 10:45:00,10.73,10.78,10.73,10.78,10100.0,10.4324,10.481,10.4324,10.481,10100.0
2010-06-28 10:50:00,10.77,10.79,10.76,10.79,3700.0,10.4712,10.4907,10.4615,10.4907,3700.0
2010-06-28 10:55:00,10.79,10.81,10.78,10.81,8100.0,10.4907,10.5101,10.481,10.5101,8100.0
2010-06-28 11:00:00,10.81,10.84,10.81,10.83,6400.0,10.5101,10.5393,10.5101,10.5296,6400.0
2010-06-28 11:05:00,10.83,10.87,10.83,10.85,8000.0,10.5296,10.5685,10.5296,10.549,8000.0
2010-06-28 11:10:00,10.86,10.87,10.85,10.85,11100.0,10.5587,10.5685,10.549,10.549,11100.0
2010-06-28 11:15:00,10.85,10.86,10.81,10.81,5900.0,10.549,10.5587,10.5101,10.5101,5900.0
2010-06-28 11:20:00,10.82,10.83,10.81,10.82,3100.0,10.5199,10.5296,10.5101,10.5199,3100.0
2010-06-28 11:25:00,10.83,10.9,10.83,10.88,9500.0,10.5296,10.5976,10.5296,10.5782,9500.0
2010-06-28 11:30:00,10.88,10.91,10.88,10.89,7100.0,10.5782,10.6074,10.5782,10.5879,7100.0
2010-06-28 11:35:00,10.9,10.92,10.88,10.9,10300.0,10.5976,10.6171,10.5782,10.5976,10300.0
2010-06-28 11:40:00,10.88,10.91,10.85,10.85,15600.0,10.5782,10.6074,10.549,10.549,15600.0
2010-06-28 11:45:00,10.85,10.89,10.85,10.85,11400.0,10.549,10.5879,10.549,10.549,11400.0
2010-06-28 11:50:00,10.86,10.87,10.81,10.81,4600.0,10.5587,10.5685,10.5101,10.5101,4600.0
2010-06-28 11:55:00,10.81,10.82,10.8,10.8,11500.0,10.5101,10.5199,10.5004,10.5004,11500.0
2010-06-28 12:00:00,10.81,10.82,10.77,10.77,9000.0,10.5101,10.5199,10.4712,10.4712,9000.0
2010-06-28 12:05:00,10.76,10.76,10.74,10.74,2500.0,10.4615,10.4615,10.4421,10.4421,2500.0
2010-06-28 12:10:00,10.74,10.79,10.74,10.79,11100.0,10.4421,10.4907,10.4421,10.4907,11100.0
2010-06-28 12:15:00,10.78,10.79,10.7,10.73,6600.0,10.481,10.4907,10.4032,10.4324,6600.0
2010-06-28 12:20:00,10.72,10.74,10.7,10.71,10600.0,10.4226,10.4421,10.4032,10.4129,10600.0
2010-06-28 12:25:00,10.72,10.74,10.71,10.74,2700.0,10.4226,10.4421,10.4129,10.4421,2700.0
2010-06-28 12:30:00,10.76,10.78,10.76,10.77,5400.0,10.4615,10.481,10.4615,10.4712,5400.0
2010-06-28 12:35:00,10.78,10.79,10.72,10.72,7900.0,10.481,10.4907,10.4226,10.4226,7900.0
2010-06-28 12:40:00,10.72,10.76,10.71,10.76,7100.0,10.4226,10.4615,10.4129,10.4615,7100.0
2010-06-28 12:45:00,10.76,10.76,10.7,10.76,6700.0,10.4615,10.4615,10.4032,10.4615,6700.0
2010-06-28 12:50:00,10.76,10.76,10.73,10.74,3100.0,10.4615,10.4615,10.4324,10.4421,3100.0
2010-06-28 12:55:00,10.75,10.77,10.74,10.77,5000.0,10.4518,10.4712,10.4421,10.4712,5000.0
2010-06-28 13:00:00,10.77,10.77,10.72,10.72,5100.0,10.4712,10.4712,10.4226,10.4226,5100.0
2010-06-28 13:05:00,10.73,10.73,10.66,10.66,11200.0,10.4324,10.4324,10.3643,10.3643,11200.0
2010-06-28 13:10:00,10.66,10.66,10.65,10.65,7800.0,10.3643,10.3643,10.3546,10.3546,7800.0
2010-06-28 13:15:00,10.65,10.66,10.64,10.65,3900.0,10.3546,10.3643,10.3448,10.3546,3900.0
2010-06-28 13:20:00,10.65,10.65,10.62,10.63,11400.0,10.3546,10.3546,10.3254,10.3351,11400.0
2010-06-28 13:25:00,10.63,10.64,10.62,10.62,3200.0,10.3351,10.3448,10.3254,10.3254,3200.0
2010-06-28 13:30:00,10.61,10.62,10.6,10.61,18100.0,10.3157,10.3254,10.306,10.3157,18100.0
2010-06-28 13:35:00,10.61,10.62,10.6,10.61,4700.0,10.3157,10.3254,10.306,10.3157,4700.0
2010-06-28 13:40:00,10.61,10.63,10.61,10.62,4600.0,10.3157,10.3351,10.3157,10.3254,4600.0
2010-06-28 13:45:00,10.62,10.66,10.61,10.65,5000.0,10.3254,10.3643,10.3157,10.3546,5000.0
2010-06-28 13:50:00,10.66,10.73,10.66,10.71,36500.0,10.3643,10.4324,10.3643,10.4129,36500.0
2010-06-28 13:55:00,10.71,10.73,10.71,10.71,5300.0,10.4129,10.4324,10.4129,10.4129,5300.0
2010-06-28 14:00:00,10.71,10.71,10.67,10.68,7700.0,10.4129,10.4129,10.374,10.3837,7700.0
2010-06-28 14:05:00,10.67,10.68,10.67,10.68,11600.0,10.374,10.3837,10.374,10.3837,11600.0
2010-06-28 14:10:00,10.68,10.73,10.68,10.73,7700.0,10.3837,10.4324,10.3837,10.4324,7700.0
2010-06-28 14:15:00,10.72,10.72,10.67,10.67,4300.0,10.4226,10.4226,10.374,10.374,4300.0
2010-06-28 14:20:00,10.67,10.68,10.65,10.66,10500.0,10.374,10.3837,10.3546,10.3643,10500.0
2010-06-28 14:25:00,10.66,10.67,10.64,10.65,9700.0,10.3643,10.374,10.3448,10.3546,9700.0
2010-06-28 14:30:00,10.64,10.64,10.62,10.62,8200.0,10.3448,10.3448,10.3254,10.3254,8200.0
2010-06-28 14:35:00,10.63,10.64,10.61,10.63,23700.0,10.3351,10.3448,10.3157,10.3351,23700.0
2010-06-28 14:40:00,10.63,10.63,10.61,10.62,17400.0,10.3351,10.3351,10.3157,10.3254,17400.0
2010-06-28 14:45:00,10.63,10.63,10.61,10.61,11600.0,10.3351,10.3351,10.3157,10.3157,11600.0
2010-06-28 14:50:00,10.62,10.63,10.6,10.6,8900.0,10.3254,10.3351,10.306,10.306,8900.0
2010-06-28 14:55:00,10.59,10.61,10.58,10.59,61500.0,10.2962,10.3157,10.2865,10.2962,61500.0
2010-06-28 15:00:00,10.6,10.6,10.57,10.58,26400.0,10.306,10.306,10.2768,10.2865,26400.0
2010-06-28 15:05:00,10.58,10.6,10.58,10.59,10800.0,10.2865,10.306,10.2865,10.2962,10800.0
2010-06-28 15:10:00,10.58,10.59,10.54,10.55,22700.0,10.2865,10.2962,10.2476,10.2573,22700.0
2010-06-28 15:15:00,10.54,10.58,10.54,10.57,12300.0,10.2476,10.2865,10.2476,10.2768,12300.0
2010-06-28 15:20:00,10.58,10.59,10.53,10.54,13600.0,10.2865,10.2962,10.2379,10.2476,13600.0
2010-06-28 15:25:00,10.54,10.54,10.51,10.52,15200.0,10.2476,10.2476,10.2185,10.2282,15200.0
2010-06-28 15:30:00,10.52,10.54,10.5,10.51,17900.0,10.2282,10.2476,10.2087,10.2185,17900.0
2010-06-28 15:35:00,10.51,10.55,10.5,10.55,25100.0,10.2185,10.2573,10.2087,10.2573,25100.0
2010-06-28 15:40:00,10.54,10.62,10.54,10.61,40500.0,10.2476,10.3254,10.2476,10.3157,40500.0
2010-06-28 15:45:00,10.61,10.62,10.57,10.62,27800.0,10.3157,10.3254,10.2768,10.3254,27800.0
2010-06-28 15:50:00,10.61,10.61,10.54,10.55,44500.0,10.3157,10.3157,10.2476,10.2573,44500.0
2010-06-28 15:55:00,10.55,10.56,10.52,10.52,69000.0,10.2573,10.2671,10.2282,10.2282,69000.0
2010-06-29 09:30:00,10.23,10.24,10.06,10.13,29700.0,9.9462,9.9559,9.7809,9.849,29700.0
2010-06-29 09:35:00,10.13,10.15,10.03,10.05,33600.0,9.849,9.8684,9.7518,9.7712,33600.0
2010-06-29 09:40:00,10.06,10.06,9.79,9.94,176000.0,9.7809,9.7809,9.5184,9.6643,176000.0
2010-06-29 09:45:00,9.94,10.02,9.93,9.96,26100.0,9.6643,9.742,9.6545,9.6837,26100.0
2010-06-29 09:50:00,9.96,9.99,9.88,9.94,24700.0,9.6837,9.7129,9.6059,9.6643,24700.0
2010-06-29 09:55:00,9.94,9.94,9.88,9.88,15000.0,9.6643,9.6643,9.6059,9.6059,15000.0
2010-06-29 10:00:00,9.86,9.89,9.79,9.8,45300.0,9.5865,9.6157,9.5184,9.5281,45300.0
2010-06-29 10:05:00,9.79,9.85,9.77,9.85,32000.0,9.5184,9.5768,9.499,9.5768,32000.0
2010-06-29 10:10:00,9.84,9.86,9.8,9.83,14100.0,9.567,9.5865,9.5281,9.5573,14100.0
2010-06-29 10:15:00,9.82,9.84,9.8,9.84,18300.0,9.5476,9.567,9.5281,9.567,18300.0
2010-06-29 10:20:00,9.84,9.84,9.76,9.76,17200.0,9.567,9.567,9.4893,9.4893,17200.0
2010-06-29 10:25:00,9.76,9.77,9.73,9.74,30900.0,9.4893,9.499,9.4601,9.4698,30900.0
2010-06-29 10:30:00,9.74,9.83,9.73,9.82,32100.0,9.4698,9.5573,9.4601,9.5476,32100.0
2010-06-29 10:35:00,9.84,9.88,9.84,9.86,60500.0,9.567,9.6059,9.567,9.5865,60500.0
2010-06-29 10:40:00,9.87,9.89,9.85,9.87,17900.0,9.5962,9.6157,9.5768,9.5962,17900.0
2010-06-29 10:45:00,9.88,9.94,9.86,9.93,48300.0,9.6059,9.6643,9.5865,9.6545,48300.0
2010-06-29 10:50:00,9.93,9.94,9.9,9.94,10100.0,9.6545,9.6643,9.6254,9.6643,10100.0
2010-06-29 10:55:00,9.93,9.95,9.87,9.89,65500.0,9.6545,9.674,9.5962,9.6157,65500.0
2010-06-29 11:00:00,9.89,9.9,9.82,9.82,12500.0,9.6157,9.6254,9.5476,9.5476,12500.0
2010-06-29 11:05:00,9.83,9.83,9.79,9.8,33500.0,9.5573,9.5573,9.5184,9.5281,33500.0
2010-06-29 11:10:00,9.8,9.88,9.8,9.82,19500.0,9.5281,9.6059,9.5281,9.5476,19500.0
2010-06-29 11:15:00,9.81,9.81,9.75,9.75,12800.0,9.5379,9.5379,9.4795,9.4795,12800.0
2010-06-29 11:20:00,9.76,9.82,9.76,9.8,41200.0,9.4893,9.5476,9.4893,9.5281,41200.0
2010-06-29 11:25:00,9.8,9.81,9.79,9.8,41500.0,9.5281,9.5379,9.5184,9.5281,41500.0
2010-06-29 11:30:00,9.8,9.8,9.75,9.78,22900.0,9.5281,9.5281,9.4795,9.5087,22900.0
2010-06-29 11:35:00,9.77,9.77,9.75,9.77,11800.0,9.499,9.499,9.4795,9.499,11800.0
2010-06-29 11:40:00,9.77,9.77,9.75,9.75,18300.0,9.499,9.499,9.4795,9.4795,18300.0
2010-06-29 11:45:00,9.75,9.77,9.75,9.76,30500.0,9.4795,9.499,9.4795,9.4893,30500.0
2010-06-29 11:50:00,9.75,9.79,9.75,9.77,21600.0,9.4795,9.5184,9.4795,9.499,21600.0
2010-06-29 11:55:00,9.77,9.77,9.76,9.77,31800.0,9.499,9.499,9.4893,9.499,31800.0
2010-06-29 12:00:00,9.77,9.77,9.75,9.77,50000.0,9.499,9.499,9.4795,9.499,50000.0
2010-06-29 12:05:00,9.77,9.78,9.72,9.72,117500.0,9.499,9.5087,9.4504,9.4504,117500.0
2010-06-29 12:10:00,9.72,9.73,9.68,9.72,76800.0,9.4504,9.4601,9.4115,9.4504,76800.0
2010-06-29 12:15:00,9.73,9.73,9.66,9.67,44000.0,9.4601,9.4601,9.392,9.4018,44000.0
2010-06-29 12:20:00,9.67,9.68,9.66,9.68,20100.0,9.4018,9.4115,9.392,9.4115,20100.0
2010-06-29 12:25:00,9.67,9.68,9.59,9.62,32400.0,9.4018,9.4115,9.324,9.3531,32400.0
2010-06-29 12:30:00,9.62,9.62,9.59,9.6,20500.0,9.3531,9.3531,9.324,9.3337,20500.0
2010-06-29 12:35:00,9.61,9.65,9.6,9.65,56200.0,9.3434,9.3823,9.3337,9.3823,56200.0
2010-06-29 12:40:00,9.65,9.65,9.61,9.61,30000.0,9.3823,9.3823,9.3434,9.3434,30000.0
2010-06-29 12:45:00,9.61,9.62,9.6,9.6,25800.0,9.3434,9.3531,9.3337,9.3337,25800.0
2010-06-29 12:50:00,9.61,9.64,9.61,9.62,33600.0,9.3434,9.3726,9.3434,9.3531,33600.0
2010-06-29 12:55:00,9.62,9.64,9.6,9.64,22000.0,9.3531,9.3726,9.3337,9.3726,22000.0
2010-06-29 13:00:00,9.63,9.68,9.63,9.67,18500.0,9.3629,9.4115,9.3629,9.4018,18500.0
2010-06-29 13:05:00,9.67,9.71,9.67,9.71,36400.0,9.4018,9.4406,9.4018,9.4406,36400.0
2010-06-29 13:10:00,9.71,9.73,9.69,9.7,17300.0,9.4406,9.4601,9.4212,9.4309,17300.0
2010-06-29 13:15:00,9.71,9.71,9.68,9.68,9200.0,9.4406,9.4406,9.4115,9.4115,9200.0
2010-06-29 13:20:00,9.69,9.69,9.65,9.65,20400.0,9.4212,9.4212,9.3823,9.3823,20400.0
2010-06-29 13:25:00,9.65,9.67,9.65,9.66,21400.0,9.3823,9.4018,9.3823,9.392,21400.0
2010-06-29 13:30:00,9.66,9.66,9.62,9.62,41500.0,9.392,9.392,9.3531,9.3531,41500.0
2010-06-29 13:35:00,9.63,9.65,9.6,9.6,14900.0,9.3629,9.3823,9.3337,9.3337,14900.0
2010-06-29 13:40:00,9.6,9.63,9.59,9.63,34200.0,9.3337,9.3629,9.324,9.3629,34200.0
2010-06-29 13:45:00,9.64,9.64,9.6,9.61,12100.0,9.3726,9.3726,9.3337,9.3434,12100.0
2010-06-29 13:50:00,9.6,9.6,9.52,9.53,18600.0,9.3337,9.3337,9.2559,9.2656,18600.0
2010-06-29 13:55:00,9.53,9.57,9.53,9.55,23800.0,9.2656,9.3045,9.2656,9.2851,23800.0
2010-06-29 14:00:00,9.54,9.56,9.53,9.56,15900.0,9.2754,9.2948,9.2656,9.2948,15900.0
2010-06-29 14:05:00,9.56,9.59,9.55,9.59,15100.0,9.2948,9.324,9.2851,9.324,15100.0
2010-06-29 14:10:00,9.59,9.6,9.56,9.56,15000.0,9.324,9.3337,9.2948,9.2948,15000.0
2010-06-29 14:15:00,9.55,9.59,9.55,9.56,21000.0,9.2851,9.324,9.2851,9.2948,21000.0
2010-06-29 14:20:00,9.56,9.57,9.52,9.57,66100.0,9.2948,9.3045,9.2559,9.3045,66100.0
2010-06-29 14:25:00,9.57,9.57,9.54,9.55,26500.0,9.3045,9.3045,9.2754,9.2851,26500.0
2010-06-29 14:30:00,9.55,9.55,9.51,9.52,37200.0,9.2851,9.2851,9.2462,9.2559,37200.0
2010-06-29 14:35:00,9.53,9.53,9.51,9.51,24600.0,9.2656,9.2656,9.2462,9.2462,24600.0
2010-06-29 14:40:00,9.5,9.51,9.47,9.5,26500.0,9.2365,9.2462,9.2073,9.2365,26500.0
2010-06-29 14:45:00,9.49,9.51,9.48,9.5,12500.0,9.2267,9.2462,9.217,9.2365,12500.0
2010-06-29 14:50:00,9.5,9.51,9.44,9.5,34900.0,9.2365,9.2462,9.1781,9.2365,34900.0
2010-06-29 14:55:00,9.49,9.49,9.43,9.44,20000.0,9.2267,9.2267,9.1684,9.1781,20000.0
2010-06-29 15:00:00,9.44,9.45,9.42,9.42,17900.0,9.1781,9.1879,9.1587,9.1587,17900.0
2010-06-29 15:05:00,9.43,9.48,9.42,9.43,50000.0,9.1684,9.217,9.1587,9.1684,50000.0
2010-06-29 15:10:00,9.43,9.5,9.42,9.46,72100.0,9.1684,9.2365,9.1587,9.1976,72100.0
2010-06-29 15:15:00,9.47,9.51,9.46,9.46,61700.0,9.2073,9.2462,9.1976,9.1976,61700.0
2010-06-29 15:20:00,9.47,9.47,9.41,9.42,59500.0,9.2073,9.2073,9.149,9.1587,59500.0
2010-06-29 15:25:00,9.41,9.42,9.39,9.4,65400.0,9.149,9.1587,9.1295,9.1392,65400.0
2010-06-29 15:30:00,9.4,9.46,9.39,9.45,78300.0,9.1392,9.1976,9.1295,9.1879,78300.0
2010-06-29 15:35:00,9.46,9.48,9.45,9.46,51800.0,9.1976,9.217,9.1879,9.1976,51800.0
2010-06-29 15:40:00,9.46,9.51,9.44,9.5,121200.0,9.1976,9.2462,9.1781,9.2365,121200.0
2010-06-29 15:45:00,9.5,9.51,9.46,9.47,112700.0,9.2365,9.2462,9.1976,9.2073,112700.0
2010-06-29 15:50:00,9.47,9.57,9.46,9.56,120100.0,9.2073,9.3045,9.1976,9.2948,120100.0
2010-06-29 15:55:00,9.56,9.59,9.51,9.53,157800.0,9.2948,9.324,9.2462,9.2656,157800.0
2010-06-30 09:30:00,9.53,9.53,9.37,9.42,16600.0,9.2656,9.2656,9.1101,9.1587,16600.0
2010-06-30 09:35:00,9.42,9.55,9.42,9.55,9100.0,9.1587,9.2851,9.1587,9.2851,9100.0
2010-06-30 09:40:00,9.55,9.67,9.55,9.66,8800.0,9.2851,9.4018,9.2851,9.392,8800.0
2010-06-30 09:45:00,9.66,9.69,9.65,9.66,10900.0,9.392,9.4212,9.3823,9.392,10900.0
2010-06-30 09:50:00,9.66,9.75,9.65,9.72,16300.0,9.392,9.4795,9.3823,9.4504,16300.0
2010-06-30 09:55:00,9.71,9.71,9.6,9.6,6900.0,9.4406,9.4406,9.3337,9.3337,6900.0
2010-06-30 10:00:00,9.59,9.63,9.58,9.6,9700.0,9.324,9.3629,9.3143,9.3337,9700.0
2010-06-30 10:05:00,9.59,9.63,9.56,9.57,7900.0,9.324,9.3629,9.2948,9.3045,7900.0
2010-06-30 10:10:00,9.56,9.57,9.52,9.56,9400.0,9.2948,9.3045,9.2559,9.2948,9400.0
2010-06-30 10:15:00,9.57,9.6,9.56,9.58,19200.0,9.3045,9.3337,9.2948,9.3143,19200.0
2010-06-30 10:20:00,9.56,9.56,9.52,9.55,11500.0,9.2948,9.2948,9.2559,9.2851,11500.0
2010-06-30 10:25:00,9.55,9.59,9.54,9.56,5900.0,9.2851,9.324,9.2754,9.2948,5900.0
2010-06-30 10:30:00,9.55,9.62,9.54,9.6,10600.0,9.2851,9.3531,9.2754,9.3337,10600.0
2010-06-30 10:35:00,9.61,9.66,9.61,9.66,8300.0,9.3434,9.392,9.3434,9.392,8300.0
2010-06-30 10:40:00,9.66,9.66,9.59,9.61,8700.0,9.392,9.392,9.324,9.3434,8700.0
2010-06-30 10:45:00,9.61,9.66,9.61,9.63,4100.0,9.3434,9.392,9.3434,9.3629,4100.0
2010-06-30 10:50:00,9.62,9.64,9.59,9.64,8900.0,9.3531,9.3726,9.324,9.3726,8900.0
2010-06-30 10:55:00,9.64,9.64,9.58,9.59,12800.0,9.3726,9.3726,9.3143,9.324,12800.0
2010-06-30 11:00:00,9.58,9.64,9.58,9.64,8700.0,9.3143,9.3726,9.3143,9.3726,8700.0
2010-06-30 11:05:00,9.64,9.64,9.54,9.56,9500.0,9.3726,9.3726,9.2754,9.2948,9500.0
2010-06-30 11:10:00,9.57,9.59,9.56,9.58,9500.0,9.3045,9.324,9.2948,9.3143,9500.0
2010-06-30 11:15:00,9.58,9.61,9.58,9.59,7900.0,9.3143,9.3434,9.3143,9.324,7900.0
2010-06-30 11:20:00,9.59,9.59,9.54,9.57,7000.0,9.324,9.324,9.2754,9.3045,7000.0
2010-06-30 11:25:00,9.57,9.58,9.52,9.52,5000.0,9.3045,9.3143,9.2559,9.2559,5000.0
2010-06-30 11:30:00,9.52,9.59,9.51,9.58,6700.0,9.2559,9.324,9.2462,9.3143,6700.0
2010-06-30 11:35:00,9.58,9.58,9.56,9.57,6100.0,9.3143,9.3143,9.2948,9.3045,6100.0
2010-06-30 11:40:00,9.58,9.59,9.57,9.59,23100.0,9.3143,9.324,9.3045,9.324,23100.0
2010-06-30 11:45:00,9.59,9.61,9.57,9.58,34600.0,9.324,9.3434,9.3045,9.3143,34600.0
2010-06-30 11:50:00,9.58,9.6,9.57,9.58,30600.0,9.3143,9.3337,9.3045,9.3143,30600.0
2010-06-30 11:55:00,9.58,9.61,9.57,9.59,25100.0,9.3143,9.3434,9.3045,9.324,25100.0
2010-06-30 12:00:00,9.59,9.61,9.57,9.57,36500.0,9.324,9.3434,9.3045,9.3045,36500.0
2010-06-30 12:05:00,9.57,9.58,9.55,9.56,3300.0,9.3045,9.3143,9.2851,9.2948,3300.0
2010-06-30 12:10:00,9.56,9.58,9.56,9.57,5400.0,9.2948,9.3143,9.2948,9.3045,5400.0
2010-06-30 12:15:00,9.57,9.58,9.57,9.57,4100.0,9.3045,9.3143,9.3045,9.3045,4100.0
2010-06-30 12:20:00,9.58,9.59,9.57,9.59,11000.0,9.3143,9.324,9.3045,9.324,11000.0
2010-06-30 12:25:00,9.59,9.59,9.57,9.57,4200.0,9.324,9.324,9.3045,9.3045,4200.0
2010-06-30 12:30:00,9.57,9.57,9.56,9.56,12900.0,9.3045,9.3045,9.2948,9.2948,12900.0
2010-06-30 12:35:00,9.56,9.57,9.56,9.56,4100.0,9.2948,9.3045,9.2948,9.2948,4100.0
2010-06-30 12:40:00,9.55,9.56,9.5,9.5,9600.0,9.2851,9.2948,9.2365,9.2365,9600.0
2010-06-30 12:45:00,9.5,9.51,9.49,9.51,10300.0,9.2365,9.2462,9.2267,9.2462,10300.0
2010-06-30 12:50:00,9.51,9.55,9.51,9.55,7800.0,9.2462,9.2851,9.2462,9.2851,7800.0
2010-06-30 12:55:00,9.55,9.57,9.55,9.57,3800.0,9.2851,9.3045,9.2851,9.3045,3800.0
2010-06-30 13:00:00,9.57,9.57,9.56,9.56,2400.0,9.3045,9.3045,9.2948,9.2948,2400.0
2010-06-30 13:05:00,9.56,9.56,9.49,9.5,13400.0,9.2948,9.2948,9.2267,9.2365,13400.0
2010-06-30 13:10:00,9.5,9.54,9.49,9.52,7900.0,9.2365,9.2754,9.2267,9.2559,7900.0
2010-06-30 13:15:00,9.52,9.52,9.5,9.51,4700.0,9.2559,9.2559,9.2365,9.2462,4700.0
2010-06-30 13:20:00,9.52,9.54,9.51,9.54,9700.0,9.2559,9.2754,9.2462,9.2754,9700.0
2010-06-30 13:25:00,9.54,9.54,9.51,9.51,6700.0,9.2754,9.2754,9.2462,9.2462,6700.0
2010-06-30 13:30:00,9.52,9.52,9.45,9.46,6800.0,9.2559,9.2559,9.1879,9.1976,6800.0
2010-06-30 13:35:00,9.45,9.5,9.45,9.49,8800.0,9.1879,9.2365,9.1879,9.2267,8800.0
2010-06-30 13:40:00,9.48,9.49,9.47,9.48,2800.0,9.217,9.2267,9.2073,9.217,2800.0
2010-06-30 13:45:00,9.48,9.52,9.48,9.5,13800.0,9.217,9.2559,9.217,9.2365,13800.0
2010-06-30 13:50:00,9.5,9.53,9.5,9.51,24100.0,9.2365,9.2656,9.2365,9.2462,24100.0
2010-06-30 13:55:00,9.51,9.51,9.5,9.51,1300.0,9.2462,9.2462,9.2365,9.2462,1300.0
2010-06-30 14:00:00,9.51,9.54,9.49,9.5,12900.0,9.2462,9.2754,9.2267,9.2365,12900.0
2010-06-30 14:05:00,9.51,9.52,9.47,9.5,12600.0,9.2462,9.2559,9.2073,9.2365,12600.0
2010-06-30 14:10:00,9.51,9.51,9.47,9.48,10900.0,9.2462,9.2462,9.2073,9.217,10900.0
2010-06-30 14:15:00,9.48,9.49,9.46,9.48,9300.0,9.217,9.2267,9.1976,9.217,9300.0
2010-06-30 14:20:00,9.49,9.49,9.43,9.44,11900.0,9.2267,9.2267,9.1684,9.1781,11900.0
2010-06-30 14:25:00,9.44,9.49,9.44,9.49,24700.0,9.1781,9.2267,9.1781,9.2267,24700.0
2010-06-30 14:30:00,9.49,9.5,9.47,9.49,22800.0,9.2267,9.2365,9.2073,9.2267,22800.0
2010-06-30 14:35:00,9.49,9.51,9.48,9.51,16200.0,9.2267,9.2462,9.217,9.2462,16200.0
2010-06-30 14:40:00,9.5,9.51,9.48,9.48,35800.0,9.2365,9.2462,9.217,9.217,35800.0
2010-06-30 14:45:00,9.49,9.52,9.48,9.51,18300.0,9.2267,9.2559,9.217,9.2462,18300.0
2010-06-30 14:50:00,9.51,9.52,9.5,9.5,7100.0,9.2462,9.2559,9.2365,9.2365,7100.0
2010-06-30 14:55:00,9.51,9.53,9.5,9.5,12000.0,9.2462,9.2656,9.2365,9.2365,12000.0
2010-06-30 15:00:00,9.51,9.51,9.5,9.5,8000.0,9.2462,9.2462,9.2365,9.2365,8000.0
2010-06-30 15:05:00,9.51,9.52,9.5,9.51,20700.0,9.2462,9.2559,9.2365,9.2462,20700.0
2010-06-30 15:10:00,9.51,9.52,9.5,9.5,15200.0,9.2462,9.2559,9.2365,9.2365,15200.0
2010-06-30 15:15:00,9.51,9.51,9.49,9.5,24600.0,9.2462,9.2462,9.2267,9.2365,24600.0
2010-06-30 15:20:00,9.5,9.52,9.5,9.5,12800.0,9.2365,9.2559,9.2365,9.2365,12800.0
2010-06-30 15:25:00,9.5,9.5,9.49,9.49,50700.0,9.2365,9.2365,9.2267,9.2267,50700.0
2010-06-30 15:30:00,9.49,9.49,9.43,9.43,64100.0,9.2267,9.2267,9.1684,9.1684,64100.0
2010-06-30 15:35:00,9.44,9.47,9.39,9.39,58400.0,9.1781,9.2073,9.1295,9.1295,58400.0
2010-06-30 15:40:00,9.39,9.42,9.33,9.34,66100.0,9.1295,9.1587,9.0712,9.0809,66100.0
2010-06-30 15:45:00,9.33,9.39,9.28,9.39,76400.0,9.0712,9.1295,9.0226,9.1295,76400.0
2010-06-30 15:50:00,9.39,9.4,9.32,9.35,47000.0,9.1295,9.1392,9.0615,9.0906,47000.0
2010-06-30 15:55:00,9.34,9.37,9.32,9.33,65900.0,9.0809,9.1101,9.0615,9.0712,65900.0
2010-07-01 09:30:00,9.32,9.35,9.18,9.24,12700.0,9.0615,9.0906,8.9253,8.9837,12700.0
2010-07-01 09:35:00,9.2,9.29,9.2,9.26,10800.0,8.9448,9.0323,8.9448,9.0031,10800.0
2010-07-01 09:40:00,9.25,9.26,9.2,9.21,7700.0,8.9934,9.0031,8.9448,8.9545,7700.0
2010-07-01 09:45:00,9.21,9.23,9.18,9.18,11200.0,8.9545,8.974,8.9253,8.9253,11200.0
2010-07-01 09:50:00,9.18,9.19,9.12,9.12,21100.0,8.9253,8.9351,8.867,8.867,21100.0
2010-07-01 09:55:00,9.12,9.13,9.05,9.09,17600.0,8.867,8.8767,8.799,8.8378,17600.0
2010-07-01 10:00:00,9.07,9.07,9.0,9.01,32400.0,8.8184,8.8184,8.7503,8.7601,32400.0
2010-07-01 10:05:00,9.01,9.08,9.01,9.06,18100.0,8.7601,8.8281,8.7601,8.8087,18100.0
2010-07-01 10:10:00,9.07,9.07,8.99,9.0,70200.0,8.8184,8.8184,8.7406,8.7503,70200.0
2010-07-01 10:15:00,9.0,9.0,8.89,8.91,41500.0,8.7503,8.7503,8.6434,8.6628,41500.0
2010-07-01 10:20:00,8.9,8.97,8.89,8.97,40100.0,8.6531,8.7212,8.6434,8.7212,40100.0
2010-07-01 10:25:00,8.97,8.99,8.95,8.95,20500.0,8.7212,8.7406,8.7017,8.7017,20500.0
2010-07-01 10:30:00,8.95,8.97,8.88,8.9,101400.0,8.7017,8.7212,8.6337,8.6531,101400.0
2010-07-01 10:35:00,8.9,8.9,8.76,8.76,44800.0,8.6531,8.6531,8.517,8.517,44800.0
2010-07-01 10:40:00,8.76,8.79,8.7,8.7,154000.0,8.517,8.5462,8.4587,8.4587,154000.0
2010-07-01 10:45:00,8.7,8.76,8.69,8.76,24500.0,8.4587,8.517,8.4489,8.517,24500.0
2010-07-01 10:50:00,8.76,8.78,8.69,8.69,27900.0,8.517,8.5364,8.4489,8.4489,27900.0
2010-07-01 10:55:00,8.7,8.73,8.68,8.69,34200.0,8.4587,8.4878,8.4392,8.4489,34200.0
2010-07-01 11:00:00,8.69,8.71,8.64,8.68,55900.0,8.4489,8.4684,8.4003,8.4392,55900.0
2010-07-01 11:05:00,8.67,8.68,8.55,8.56,77400.0,8.4295,8.4392,8.3128,8.3225,77400.0
2010-07-01 11:10:00,8.57,8.62,8.57,8.59,23800.0,8.3323,8.3809,8.3323,8.3517,23800.0
2010-07-01 11:15:00,8.59,8.69,8.58,8.69,71100.0,8.3517,8.4489,8.342,8.4489,71100.0
2010-07-01 11:20:00,8.68,8.74,8.65,8.72,31600.0,8.4392,8.4976,8.41,8.4781,31600.0
2010-07-01 11:25:00,8.72,8.82,8.7,8.82,22800.0,8.4781,8.5753,8.4587,8.5753,22800.0
2010-07-01 11:30:00,8.82,8.89,8.8,8.83,78600.0,8.5753,8.6434,8.5559,8.5851,78600.0
2010-07-01 11:35:00,8.82,8.88,8.82,8.87,12300.0,8.5753,8.6337,8.5753,8.6239,12300.0
2010-07-01 11:40:00,8.87,8.88,8.82,8.83,37300.0,8.6239,8.6337,8.5753,8.5851,37300.0
2010-07-01 11:45:00,8.83,8.87,8.83,8.86,21100.0,8.5851,8.6239,8.5851,8.6142,21100.0
2010-07-01 11:50:00,8.85,8.85,8.8,8.8,22600.0,8.6045,8.6045,8.5559,8.5559,22600.0
2010-07-01 11:55:00,8.8,8.8,8.76,8.8,11400.0,8.5559,8.5559,8.517,8.5559,11400.0
2010-07-01 12:00:00,8.79,8.79,8.75,8.76,12400.0,8.5462,8.5462,8.5073,8.517,12400.0
2010-07-01 12:05:00,8.76,8.77,8.75,8.77,6900.0,8.517,8.5267,8.5073,8.5267,6900.0
2010-07-01 12:10:00,8.76,8.76,8.73,8.74,15300.0,8.517,8.517,8.4878,8.4976,15300.0
2010-07-01 12:15:00,8.74,8.75,8.73,8.75,10800.0,8.4976,8.5073,8.4878,8.5073,10800.0
2010-07-01 12:20:00,8.75,8.76,8.73,8.73,22300.0,8.5073,8.517,8.4878,8.4878,22300.0
2010-07-01 12:25:00,8.74,8.75,8.73,8.74,7700.0,8.4976,8.5073,8.4878,8.4976,7700.0
2010-07-01 12:30:00,8.75,8.78,8.74,8.77,15800.0,8.5073,8.5364,8.4976,8.5267,15800.0
2010-07-01 12:35:00,8.77,8.8,8.76,8.77,47700.0,8.5267,8.5559,8.517,8.5267,47700.0
2010-07-01 12:40:00,8.78,8.86,8.77,8.84,67200.0,8.5364,8.6142,8.5267,8.5948,67200.0
2010-07-01 12:45:00,8.85,8.87,8.82,8.82,64800.0,8.6045,8.6239,8.5753,8.5753,64800.0
2010-07-01 12:50:00,8.83,8.84,8.78,8.79,41300.0,8.5851,8.5948,8.5364,8.5462,41300.0
2010-07-01 12:55:00,8.8,8.8,8.76,8.77,22400.0,8.5559,8.5559,8.517,8.5267,22400.0
2010-07-01 13:00:00,8.78,8.81,8.77,8.8,20000.0,8.5364,8.5656,8.5267,8.5559,20000.0
2010-07-01 13:05:00,8.8,8.82,8.79,8.81,5900.0,8.5559,8.5753,8.5462,8.5656,5900.0
2010-07-01 13:10:00,8.82,8.83,8.8,8.8,11200.0,8.5753,8.5851,8.5559,8.5559,11200.0
2010-07-01 13:15:00,8.8,8.84,8.8,8.84,27000.0,8.5559,8.5948,8.5559,8.5948,27000.0
2010-07-01 13:20:00,8.83,8.85,8.82,8.83,21300.0,8.5851,8.6045,8.5753,8.5851,21300.0
2010-07-01 13:25:00,8.82,8.82,8.78,8.78,11500.0,8.5753,8.5753,8.5364,8.5364,11500.0
2010-07-01 13:30:00,8.79,8.84,8.78,8.83,27800.0,8.5462,8.5948,8.5364,8.5851,27800.0
2010-07-01 13:35:00,8.83,8.84,8.8,8.84,26600.0,8.5851,8.5948,8.5559,8.5948,26600.0
2010-07-01 13:40:00,8.85,8.85,8.8,8.83,13500.0,8.6045,8.6045,8.5559,8.5851,13500.0
2010-07-01 13:45:00,8.83,8.83,8.77,8.78,16000.0,8.5851,8.5851,8.5267,8.5364,16000.0
2010-07-01 13:50:00,8.78,8.83,8.77,8.81,11300.0,8.5364,8.5851,8.5267,8.5656,11300.0
2010-07-01 13:55:00,8.81,8.84,8.81,8.82,13800.0,8.5656,8.5948,8.5656,8.5753,13800.0
2010-07-01 14:00:00,8.82,8.88,8.82,8.84,49100.0,8.5753,8.6337,8.5753,8.5948,49100.0
2010-07-01 14:05:00,8.83,8.85,8.82,8.83,11000.0,8.5851,8.6045,8.5753,8.5851,11000.0
2010-07-01 14:10:00,8.82,8.85,8.81,8.84,26000.0,8.5753,8.6045,8.5656,8.5948,26000.0
2010-07-01 14:15:00,8.84,8.87,8.82,8.85,51100.0,8.5948,8.6239,8.5753,8.6045,51100.0
2010-07-01 14:20:00,8.85,8.89,8.81,8.89,36900.0,8.6045,8.6434,8.5656,8.6434,36900.0
2010-07-01 14:25:00,8.89,8.89,8.85,8.86,11300.0,8.6434,8.6434,8.6045,8.6142,11300.0
2010-07-01 14:30:00,8.86,8.87,8.84,8.86,23800.0,8.6142,8.6239,8.5948,8.6142,23800.0
2010-07-01 14:35:00,8.86,8.88,8.84,8.85,26600.0,8.6142,8.6337,8.5948,8.6045,26600.0
2010-07-01 14:40:00,8.85,8.86,8.8,8.82,58900.0,8.6045,8.6142,8.5559,8.5753,58900.0
2010-07-01 14:45:00,8.82,8.86,8.81,8.85,36600.0,8.5753,8.6142,8.5656,8.6045,36600.0
2010-07-01 14:50:00,8.85,8.87,8.84,8.86,47200.0,8.6045,8.6239,8.5948,8.6142,47200.0
2010-07-01 14:55:00,8.87,8.92,8.86,8.92,23800.0,8.6239,8.6726,8.6142,8.6726,23800.0
2010-07-01 15:00:00,8.92,8.95,8.91,8.94,26400.0,8.6726,8.7017,8.6628,8.692,26400.0
2010-07-01 15:05:00,8.94,8.98,8.93,8.98,19600.0,8.692,8.7309,8.6823,8.7309,19600.0
2010-07-01 15:10:00,8.97,8.98,8.92,8.94,45300.0,8.7212,8.7309,8.6726,8.692,45300.0
2010-07-01 15:15:00,8.93,8.94,8.88,8.89,44100.0,8.6823,8.692,8.6337,8.6434,44100.0
2010-07-01 15:20:00,8.88,8.89,8.87,8.88,35700.0,8.6337,8.6434,8.6239,8.6337,35700.0
2010-07-01 15:25:00,8.87,8.94,8.87,8.94,38600.0,8.6239,8.692,8.6239,8.692,38600.0
2010-07-01 15:30:00,8.94,8.96,8.91,8.96,34200.0,8.692,8.7115,8.6628,8.7115,34200.0
2010-07-01 15:35:00,8.96,9.01,8.95,8.95,82900.0,8.7115,8.7601,8.7017,8.7017,82900.0
2010-07-01 15:40:00,8.95,8.95,8.91,8.95,73400.0,8.7017,8.7017,8.6628,8.7017,73400.0
2010-07-01 15:45:00,8.95,8.96,8.87,8.88,84000.0,8.7017,8.7115,8.6239,8.6337,84000.0
2010-07-01 15:50:00,8.88,8.93,8.87,8.92,162700.0,8.6337,8.6823,8.6239,8.6726,162700.0
2010-07-01 15:55:00,8.93,8.94,8.88,8.89,173600.0,8.6823,8.692,8.6337,8.6434,173600.0
2010-07-02 09:30:00,8.99,8.99,8.85,8.91,11400.0,8.7406,8.7406,8.6045,8.6628,11400.0
2010-07-02 09:35:00,8.88,8.94,8.88,8.88,4500.0,8.6337,8.692,8.6337,8.6337,4500.0
2010-07-02 09:40:00,8.88,8.9,8.83,8.83,11900.0,8.6337,8.6531,8.5851,8.5851,11900.0
2010-07-02 09:45:00,8.83,8.86,8.81,8.83,12100.0,8.5851,8.6142,8.5656,8.5851,12100.0
2010-07-02 09:50:00,8.84,8.85,8.76,8.78,14300.0,8.5948,8.6045,8.517,8.5364,14300.0
2010-07-02 09:55:00,8.77,8.81,8.76,8.77,13900.0,8.5267,8.5656,8.517,8.5267,13900.0
2010-07-02 10:00:00,8.77,8.77,8.69,8.7,41500.0,8.5267,8.5267,8.4489,8.4587,41500.0
2010-07-02 10:05:00,8.7,8.76,8.68,8.73,13300.0,8.4587,8.517,8.4392,8.4878,13300.0
2010-07-02 10:10:00,8.74,8.77,8.74,8.76,12900.0,8.4976,8.5267,8.4976,8.517,12900.0
2010-07-02 10:15:00,8.76,8.8,8.75,8.76,12000.0,8.517,8.5559,8.5073,8.517,12000.0
2010-07-02 10:20:00,8.76,8.8,8.75,8.76,12000.0,8.517,8.5559,8.5073,8.517,12000.0
2010-07-02 10:25:00,8.77,8.77,8.71,8.74,13000.0,8.5267,8.5267,8.4684,8.4976,13000.0
2010-07-02 10:30:00,8.73,8.73,8.7,8.73,12100.0,8.4878,8.4878,8.4587,8.4878,12100.0
2010-07-02 10:35:00,8.74,8.74,8.68,8.69,6200.0,8.4976,8.4976,8.4392,8.4489,6200.0
2010-07-02 10:40:00,8.69,8.73,8.68,8.68,7400.0,8.4489,8.4878,8.4392,8.4392,7400.0
2010-07-02 10:45:00,8.67,8.72,8.67,8.71,5100.0,8.4295,8.4781,8.4295,8.4684,5100.0
2010-07-02 10:50:00,8.71,8.71,8.64,8.65,12000.0,8.4684,8.4684,8.4003,8.41,12000.0
2010-07-02 10:55:00,8.65,8.65,8.6,8.6,9000.0,8.41,8.41,8.3614,8.3614,9000.0
2010-07-02 11:00:00,8.61,8.62,8.6,8.62,9300.0,8.3712,8.3809,8.3614,8.3809,9300.0
2010-07-02 11:05:00,8.62,8.65,8.62,8.65,8000.0,8.3809,8.41,8.3809,8.41,8000.0
2010-07-02 11:10:00,8.65,8.65,8.63,8.64,10200.0,8.41,8.41,8.3906,8.4003,10200.0
2010-07-02 11:15:00,8.65,8.65,8.6,8.6,12300.0,8.41,8.41,8.3614,8.3614,12300.0
2010-07-02 11:20:00,8.6,8.61,8.56,8.56,26400.0,8.3614,8.3712,8.3225,8.3225,26400.0
2010-07-02 11:25:00,8.57,8.58,8.5,8.52,39400.0,8.3323,8.342,8.2642,8.2837,39400.0
2010-07-02 11:30:00,8.52,8.53,8.46,8.47,43500.0,8.2837,8.2934,8.2253,8.235,43500.0
2010-07-02 11:35:00,8.48,8.48,8.43,8.45,45200.0,8.2448,8.2448,8.1962,8.2156,45200.0
2010-07-02 11:40:00,8.46,8.48,8.43,8.45,9800.0,8.2253,8.2448,8.1962,8.2156,9800.0
2010-07-02 11:45:00,8.45,8.48,8.43,8.48,12500.0,8.2156,8.2448,8.1962,8.2448,12500.0
2010-07-02 11:50:00,8.48,8.53,8.47,8.52,22600.0,8.2448,8.2934,8.235,8.2837,22600.0
2010-07-02 11:55:00,8.52,8.52,8.5,8.52,9600.0,8.2837,8.2837,8.2642,8.2837,9600.0
2010-07-02 12:00:00,8.51,8.52,8.5,8.52,5800.0,8.2739,8.2837,8.2642,8.2837,5800.0
2010-07-02 12:05:00,8.53,8.58,8.53,8.58,7700.0,8.2934,8.342,8.2934,8.342,7700.0
2010-07-02 12:10:00,8.59,8.63,8.59,8.62,4200.0,8.3517,8.3906,8.3517,8.3809,4200.0
2010-07-02 12:15:00,8.61,8.61,8.54,8.54,6200.0,8.3712,8.3712,8.3031,8.3031,6200.0
2010-07-02 12:20:00,8.55,8.6,8.54,8.6,9700.0,8.3128,8.3614,8.3031,8.3614,9700.0
2010-07-02 12:25:00,8.6,8.62,8.59,8.61,10300.0,8.3614,8.3809,8.3517,8.3712,10300.0
2010-07-02 12:30:00,8.61,8.61,8.59,8.6,6700.0,8.3712,8.3712,8.3517,8.3614,6700.0
2010-07-02 12:35:00,8.61,8.61,8.55,8.56,15000.0,8.3712,8.3712,8.3128,8.3225,15000.0
2010-07-02 12:40:00,8.56,8.61,8.56,8.58,12300.0,8.3225,8.3712,8.3225,8.342,12300.0
2010-07-02 12:45:00,8.57,8.59,8.56,8.59,7400.0,8.3323,8.3517,8.3225,8.3517,7400.0
2010-07-02 12:50:00,8.6,8.61,8.58,8.58,3000.0,8.3614,8.3712,8.342,8.342,3000.0
2010-07-02 12:55:00,8.57,8.57,8.56,8.57,9800.0,8.3323,8.3323,8.3225,8.3323,9800.0
2010-07-02 13:00:00,8.57,8.57,8.53,8.53,9900.0,8.3323,8.3323,8.2934,8.2934,9900.0
2010-07-02 13:05:00,8.53,8.57,8.53,8.56,14400.0,8.2934,8.3323,8.2934,8.3225,14400.0
2010-07-02 13:10:00,8.57,8.6,8.56,8.6,11500.0,8.3323,8.3614,8.3225,8.3614,11500.0
2010-07-02 13:15:00,8.6,8.6,8.59,8.6,6000.0,8.3614,8.3614,8.3517,8.3614,6000.0
2010-07-02 13:20:00,8.6,8.6,8.58,8.6,21100.0,8.3614,8.3614,8.342,8.3614,21100.0
2010-07-02 13:25:00,8.6,8.6,8.56,8.58,34000.0,8.3614,8.3614,8.3225,8.342,34000.0
2010-07-02 13:30:00,8.57,8.61,8.57,8.6,12100.0,8.3323,8.3712,8.3323,8.3614,12100.0
2010-07-02 13:35:00,8.6,8.6,8.58,8.58,5400.0,8.3614,8.3614,8.342,8.342,5400.0
2010-07-02 13:40:00,8.58,8.59,8.57,8.59,19600.0,8.342,8.3517,8.3323,8.3517,19600.0
2010-07-02 13:45:00,8.59,8.61,8.59,8.59,55800.0,8.3517,8.3712,8.3517,8.3517,55800.0
2010-07-02 13:50:00,8.59,8.59,8.58,8.59,29500.0,8.3517,8.3517,8.342,8.3517,29500.0
2010-07-02 13:55:00,8.58,8.61,8.58,8.59,25200.0,8.342,8.3712,8.342,8.3517,25200.0
2010-07-02 14:00:00,8.6,8.6,8.59,8.59,10400.0,8.3614,8.3614,8.3517,8.3517,10400.0
2010-07-02 14:05:00,8.59,8.6,8.56,8.57,11700.0,8.3517,8.3614,8.3225,8.3323,11700.0
2010-07-02 14:10:00,8.57,8.57,8.55,8.56,8400.0,8.3323,8.3323,8.3128,8.3225,8400.0
2010-07-02 14:15:00,8.56,8.59,8.56,8.58,8900.0,8.3225,8.3517,8.3225,8.342,8900.0
2010-07-02 14:20:00,8.58,8.61,8.58,8.6,8000.0,8.342,8.3712,8.342,8.3614,8000.0
2010-07-02 14:25:00,8.59,8.6,8.56,8.56,5600.0,8.3517,8.3614,8.3225,8.3225,5600.0
2010-07-02 14:30:00,8.56,8.57,8.54,8.54,10300.0,8.3225,8.3323,8.3031,8.3031,10300.0
2010-07-02 14:35:00,8.55,8.55,8.53,8.54,14000.0,8.3128,8.3128,8.2934,8.3031,14000.0
2010-07-02 14:40:00,8.55,8.55,8.54,8.54,9900.0,8.3128,8.3128,8.3031,8.3031,9900.0
2010-07-02 14:45:00,8.54,8.55,8.53,8.53,4600.0,8.3031,8.3128,8.2934,8.2934,4600.0
2010-07-02 14:50:00,8.53,8.57,8.51,8.57,47100.0,8.2934,8.3323,8.2739,8.3323,47100.0
2010-07-02 14:55:00,8.56,8.58,8.56,8.58,17500.0,8.3225,8.342,8.3225,8.342,17500.0
2010-07-02 15:00:00,8.57,8.58,8.54,8.55,65300.0,8.3323,8.342,8.3031,8.3128,65300.0
2010-07-02 15:05:00,8.54,8.55,8.52,8.54,26900.0,8.3031,8.3128,8.2837,8.3031,26900.0
2010-07-02 15:10:00,8.53,8.56,8.53,8.55,20000.0,8.2934,8.3225,8.2934,8.3128,20000.0
2010-07-02 15:15:00,8.54,8.55,8.53,8.53,14500.0,8.3031,8.3128,8.2934,8.2934,14500.0
2010-07-02 15:20:00,8.54,8.55,8.53,8.53,15600.0,8.3031,8.3128,8.2934,8.2934,15600.0
2010-07-02 15:25:00,8.53,8.56,8.52,8.52,25700.0,8.2934,8.3225,8.2837,8.2837,25700.0
2010-07-02 15:30:00,8.52,8.53,8.52,8.52,22700.0,8.2837,8.2934,8.2837,8.2837,22700.0
2010-07-02 15:35:00,8.53,8.6,8.53,8.6,37100.0,8.2934,8.3614,8.2934,8.3614,37100.0
2010-07-02 15:40:00,8.59,8.59,8.56,8.57,43400.0,8.3517,8.3517,8.3225,8.3323,43400.0
2010-07-02 15:45:00,8.58,8.61,8.56,8.57,45500.0,8.342,8.3712,8.3225,8.3323,45500.0
2010-07-02 15:50:00,8.56,8.59,8.54,8.56,87700.0,8.3225,8.3517,8.3031,8.3225,87700.0
2010-07-02 15:55:00,8.56,8.57,8.52,8.54,92900.0,8.3225,8.3323,8.2837,8.3031,92900.0
2010-07-06 09:30:00,8.75,8.78,8.7,8.75,33900.0,8.5073,8.5364,8.4587,8.5073,33900.0
2010-07-06 09:35:00,8.75,8.76,8.71,8.75,25200.0,8.5073,8.517,8.4684,8.5073,25200.0
2010-07-06 09:40:00,8.74,8.75,8.73,8.74,15000.0,8.4976,8.5073,8.4878,8.4976,15000.0
2010-07-06 09:45:00,8.75,8.81,8.74,8.78,22000.0,8.5073,8.5656,8.4976,8.5364,22000.0
2010-07-06 09:50:00,8.8,8.87,8.8,8.87,9800.0,8.5559,8.6239,8.5559,8.6239,9800.0
2010-07-06 09:55:00,8.87,8.87,8.75,8.75,25700.0,8.6239,8.6239,8.5073,8.5073,25700.0
2010-07-06 10:00:00,8.75,8.81,8.73,8.78,35900.0,8.5073,8.5656,8.4878,8.5364,35900.0
2010-07-06 10:05:00,8.78,8.82,8.74,8.81,208300.0,8.5364,8.5753,8.4976,8.5656,208300.0
2010-07-06 10:10:00,8.8,8.81,8.73,8.73,32000.0,8.5559,8.5656,8.4878,8.4878,32000.0
2010-07-06 10:15:00,8.74,8.75,8.73,8.73,25000.0,8.4976,8.5073,8.4878,8.4878,25000.0
2010-07-06 10:20:00,8.73,8.74,8.72,8.72,8600.0,8.4878,8.4976,8.4781,8.4781,8600.0
2010-07-06 10:25:00,8.72,8.78,8.72,8.75,20900.0,8.4781,8.5364,8.4781,8.5073,20900.0
2010-07-06 10:30:00,8.75,8.78,8.72,8.78,15300.0,8.5073,8.5364,8.4781,8.5364,15300.0
2010-07-06 10:35:00,8.78,8.78,8.77,8.77,20500.0,8.5364,8.5364,8.5267,8.5267,20500.0
2010-07-06 10:40:00,8.77,8.77,8.75,8.75,7700.0,8.5267,8.5267,8.5073,8.5073,7700.0
2010-07-06 10:45:00,8.75,8.77,8.75,8.76,9600.0,8.5073,8.5267,8.5073,8.517,9600.0
2010-07-06 10:50:00,8.76,8.77,8.75,8.77,14600.0,8.517,8.5267,8.5073,8.5267,14600.0
2010-07-06 10:55:00,8.77,8.78,8.73,8.73,14800.0,8.5267,8.5364,8.4878,8.4878,14800.0
2010-07-06 11:00:00,8.73,8.76,8.73,8.75,22600.0,8.4878,8.517,8.4878,8.5073,22600.0
2010-07-06 11:05:00,8.75,8.76,8.74,8.75,26800.0,8.5073,8.517,8.4976,8.5073,26800.0
2010-07-06 11:10:00,8.76,8.82,8.75,8.79,53200.0,8.517,8.5753,8.5073,8.5462,53200.0
2010-07-06 11:15:00,8.79,8.82,8.79,8.81,20000.0,8.5462,8.5753,8.5462,8.5656,20000.0
2010-07-06 11:20:00,8.81,8.81,8.76,8.76,20300.0,8.5656,8.5656,8.517,8.517,20300.0
2010-07-06 11:25:00,8.77,8.78,8.73,8.75,24400.0,8.5267,8.5364,8.4878,8.5073,24400.0
2010-07-06 11:30:00,8.74,8.79,8.73,8.79,12300.0,8.4976,8.5462,8.4878,8.5462,12300.0
2010-07-06 11:35:00,8.78,8.82,8.78,8.8,16800.0,8.5364,8.5753,8.5364,8.5559,16800.0
2010-07-06 11:40:00,8.8,8.8,8.77,8.8,13600.0,8.5559,8.5559,8.5267,8.5559,13600.0
2010-07-06 11:45:00,8.8,8.8,8.78,8.8,9700.0,8.5559,8.5559,8.5364,8.5559,9700.0
2010-07-06 11:50:00,8.79,8.8,8.76,8.78,19500.0,8.5462,8.5559,8.517,8.5364,19500.0
2010-07-06 11:55:00,8.78,8.83,8.78,8.82,12600.0,8.5364,8.5851,8.5364,8.5753,12600.0
2010-07-06 12:00:00,8.82,8.83,8.82,8.83,8200.0,8.5753,8.5851,8.5753,8.5851,8200.0
2010-07-06 12:05:00,8.83,8.85,8.83,8.84,4700.0,8.5851,8.6045,8.5851,8.5948,4700.0
2010-07-06 12:10:00,8.84,8.85,8.78,8.78,22200.0,8.5948,8.6045,8.5364,8.5364,22200.0
2010-07-06 12:15:00,8.78,8.78,8.73,8.77,20800.0,8.5364,8.5364,8.4878,8.5267,20800.0
2010-07-06 12:20:00,8.77,8.79,8.72,8.72,12200.0,8.5267,8.5462,8.4781,8.4781,12200.0
2010-07-06 12:25:00,8.72,8.73,8.67,8.68,9700.0,8.4781,8.4878,8.4295,8.4392,9700.0
2010-07-06 12:30:00,8.69,8.69,8.66,8.66,12600.0,8.4489,8.4489,8.4198,8.4198,12600.0
2010-07-06 12:35:00,8.66,8.67,8.65,8.66,6400.0,8.4198,8.4295,8.41,8.4198,6400.0
2010-07-06 12:40:00,8.66,8.67,8.61,8.61,17400.0,8.4198,8.4295,8.3712,8.3712,17400.0
2010-07-06 12:45:00,8.61,8.61,8.57,8.57,17500.0,8.3712,8.3712,8.3323,8.3323,17500.0
2010-07-06 12:50:00,8.58,8.58,8.56,8.57,6400.0,8.342,8.342,8.3225,8.3323,6400.0
2010-07-06 12:55:00,8.56,8.57,8.54,8.55,18800.0,8.3225,8.3323,8.3031,8.3128,18800.0
2010-07-06 13:00:00,8.56,8.58,8.55,8.55,17200.0,8.3225,8.342,8.3128,8.3128,17200.0
2010-07-06 13:05:00,8.56,8.56,8.54,8.54,32400.0,8.3225,8.3225,8.3031,8.3031,32400.0
2010-07-06 13:10:00,8.54,8.54,8.52,8.52,15600.0,8.3031,8.3031,8.2837,8.2837,15600.0
2010-07-06 13:15:00,8.52,8.53,8.5,8.5,14900.0,8.2837,8.2934,8.2642,8.2642,14900.0
2010-07-06 13:20:00,8.5,8.51,8.5,8.5,3400.0,8.2642,8.2739,8.2642,8.2642,3400.0
2010-07-06 13:25:00,8.5,8.51,8.48,8.51,18800.0,8.2642,8.2739,8.2448,8.2739,18800.0
2010-07-06 13:30:00,8.51,8.52,8.5,8.51,10400.0,8.2739,8.2837,8.2642,8.2739,10400.0
2010-07-06 13:35:00,8.52,8.53,8.46,8.46,14200.0,8.2837,8.2934,8.2253,8.2253,14200.0
2010-07-06 13:40:00,8.45,8.46,8.42,8.42,24500.0,8.2156,8.2253,8.1864,8.1864,24500.0
2010-07-06 13:45:00,8.42,8.42,8.4,8.4,8300.0,8.1864,8.1864,8.167,8.167,8300.0
2010-07-06 13:50:00,8.4,8.41,8.35,8.35,30000.0,8.167,8.1767,8.1184,8.1184,30000.0
2010-07-06 13:55:00,8.35,8.37,8.34,8.34,13600.0,8.1184,8.1378,8.1086,8.1086,13600.0
2010-07-06 14:00:00,8.35,8.36,8.34,8.36,17000.0,8.1184,8.1281,8.1086,8.1281,17000.0
2010-07-06 14:05:00,8.35,8.36,8.27,8.29,39000.0,8.1184,8.1281,8.0406,8.06,39000.0
2010-07-06 14:10:00,8.29,8.29,8.22,8.23,37300.0,8.06,8.06,7.992,8.0017,37300.0
2010-07-06 14:15:00,8.24,8.27,8.23,8.27,22300.0,8.0114,8.0406,8.0017,8.0406,22300.0
2010-07-06 14:20:00,8.27,8.31,8.26,8.31,22200.0,8.0406,8.0795,8.0309,8.0795,22200.0
2010-07-06 14:25:00,8.31,8.32,8.28,8.31,21500.0,8.0795,8.0892,8.0503,8.0795,21500.0
2010-07-06 14:30:00,8.31,8.32,8.3,8.3,17400.0,8.0795,8.0892,8.0698,8.0698,17400.0
2010-07-06 14:35:00,8.3,8.32,8.3,8.3,18200.0,8.0698,8.0892,8.0698,8.0698,18200.0
2010-07-06 14:40:00,8.31,8.32,8.29,8.3,47400.0,8.0795,8.0892,8.06,8.0698,47400.0
2010-07-06 14:45:00,8.3,8.31,8.28,8.3,33300.0,8.0698,8.0795,8.0503,8.0698,33300.0
2010-07-06 14:50:00,8.3,8.33,8.29,8.32,31000.0,8.0698,8.0989,8.06,8.0892,31000.0
2010-07-06 14:55:00,8.32,8.32,8.26,8.26,30400.0,8.0892,8.0892,8.0309,8.0309,30400.0
2010-07-06 15:00:00,8.27,8.29,8.26,8.26,27500.0,8.0406,8.06,8.0309,8.0309,27500.0
2010-07-06 15:05:00,8.26,8.27,8.24,8.27,38300.0,8.0309,8.0406,8.0114,8.0406,38300.0
2010-07-06 15:10:00,8.27,8.29,8.24,8.28,51200.0,8.0406,8.06,8.0114,8.0503,51200.0
2010-07-06 15:15:00,8.28,8.3,8.22,8.23,48300.0,8.0503,8.0698,7.992,8.0017,48300.0
2010-07-06 15:20:00,8.23,8.24,8.2,8.24,68100.0,8.0017,8.0114,7.9725,8.0114,68100.0
2010-07-06 15:25:00,8.24,8.29,8.24,8.27,57900.0,8.0114,8.06,8.0114,8.0406,57900.0
2010-07-06 15:30:00,8.27,8.3,8.26,8.27,38200.0,8.0406,8.0698,8.0309,8.0406,38200.0
2010-07-06 15:35:00,8.27,8.29,8.26,8.26,48000.0,8.0406,8.06,8.0309,8.0309,48000.0
2010-07-06 15:40:00,8.26,8.34,8.26,8.32,59800.0,8.0309,8.1086,8.0309,8.0892,59800.0
2010-07-06 15:45:00,8.33,8.36,8.29,8.3,69800.0,8.0989,8.1281,8.06,8.0698,69800.0
2010-07-06 15:50:00,8.3,8.32,8.28,8.3,70000.0,8.0698,8.0892,8.0503,8.0698,70000.0
2010-07-06 15:55:00,8.3,8.3,8.29,8.3,288500.0,8.0698,8.0698,8.06,8.0698,288500.0
2010-07-07 09:30:00,8.34,8.34,8.22,8.27,22100.0,8.1086,8.1086,7.992,8.0406,22100.0
2010-07-07 09:35:00,8.31,8.4,8.31,8.38,18400.0,8.0795,8.167,8.0795,8.1475,18400.0
2010-07-07 09:40:00,8.36,8.4,8.36,8.36,7200.0,8.1281,8.167,8.1281,8.1281,7200.0
2010-07-07 09:45:00,8.37,8.37,8.34,8.35,8700.0,8.1378,8.1378,8.1086,8.1184,8700.0
2010-07-07 09:50:00,8.35,8.42,8.35,8.38,6800.0,8.1184,8.1864,8.1184,8.1475,6800.0
2010-07-07 09:55:00,8.39,8.44,8.39,8.41,5600.0,8.1573,8.2059,8.1573,8.1767,5600.0
2010-07-07 10:00:00,8.41,8.54,8.41,8.53,18100.0,8.1767,8.3031,8.1767,8.2934,18100.0
2010-07-07 10:05:00,8.52,8.52,8.44,8.46,15300.0,8.2837,8.2837,8.2059,8.2253,15300.0
2010-07-07 10:10:00,8.46,8.52,8.45,8.51,19300.0,8.2253,8.2837,8.2156,8.2739,19300.0
2010-07-07 10:15:00,8.51,8.51,8.44,8.45,12600.0,8.2739,8.2739,8.2059,8.2156,12600.0
2010-07-07 10:20:00,8.45,8.47,8.44,8.45,8600.0,8.2156,8.235,8.2059,8.2156,8600.0
2010-07-07 10:25:00,8.45,8.46,8.43,8.45,5800.0,8.2156,8.2253,8.1962,8.2156,5800.0
2010-07-07 10:30:00,8.45,8.5,8.44,8.5,9600.0,8.2156,8.2642,8.2059,8.2642,9600.0
2010-07-07 10:35:00,8.49,8.52,8.49,8.52,13600.0,8.2545,8.2837,8.2545,8.2837,13600.0
2010-07-07 10:40:00,8.52,8.55,8.51,8.54,20200.0,8.2837,8.3128,8.2739,8.3031,20200.0
2010-07-07 10:45:00,8.53,8.57,8.53,8.56,6700.0,8.2934,8.3323,8.2934,8.3225,6700.0
2010-07-07 10:50:00,8.56,8.63,8.55,8.61,21400.0,8.3225,8.3906,8.3128,8.3712,21400.0
2010-07-07 10:55:00,8.61,8.62,8.59,8.59,9300.0,8.3712,8.3809,8.3517,8.3517,9300.0
2010-07-07 11:00:00,8.59,8.6,8.56,8.56,24800.0,8.3517,8.3614,8.3225,8.3225,24800.0
2010-07-07 11:05:00,8.57,8.58,8.57,8.57,2100.0,8.3323,8.342,8.3323,8.3323,2100.0
2010-07-07 11:10:00,8.58,8.6,8.55,8.56,22500.0,8.342,8.3614,8.3128,8.3225,22500.0
2010-07-07 11:15:00,8.55,8.55,8.53,8.53,2700.0,8.3128,8.3128,8.2934,8.2934,2700.0
2010-07-07 11:20:00,8.53,8.56,8.52,8.56,6900.0,8.2934,8.3225,8.2837,8.3225,6900.0
2010-07-07 11:25:00,8.55,8.57,8.55,8.57,7500.0,8.3128,8.3323,8.3128,8.3323,7500.0
2010-07-07 11:30:00,8.57,8.6,8.56,8.59,10600.0,8.3323,8.3614,8.3225,8.3517,10600.0
2010-07-07 11:35:00,8.59,8.62,8.59,8.61,6500.0,8.3517,8.3809,8.3517,8.3712,6500.0
2010-07-07 11:40:00,8.6,8.6,8.56,8.57,9400.0,8.3614,8.3614,8.3225,8.3323,9400.0
2010-07-07 11:45:00,8.57,8.57,8.53,8.53,5900.0,8.3323,8.3323,8.2934,8.2934,5900.0
2010-07-07 11:50:00,8.54,8.56,8.53,8.53,5900.0,8.3031,8.3225,8.2934,8.2934,5900.0
2010-07-07 11:55:00,8.52,8.55,8.51,8.53,12000.0,8.2837,8.3128,8.2739,8.2934,12000.0
2010-07-07 12:00:00,8.54,8.55,8.53,8.55,6900.0,8.3031,8.3128,8.2934,8.3128,6900.0
2010-07-07 12:05:00,8.54,8.55,8.52,8.55,7700.0,8.3031,8.3128,8.2837,8.3128,7700.0
2010-07-07 12:10:00,8.55,8.58,8.55,8.56,9200.0,8.3128,8.342,8.3128,8.3225,9200.0
2010-07-07 12:15:00,8.56,8.57,8.55,8.56,6100.0,8.3225,8.3323,8.3128,8.3225,6100.0
2010-07-07 12:20:00,8.55,8.58,8.55,8.57,10300.0,8.3128,8.342,8.3128,8.3323,10300.0
2010-07-07 12:25:00,8.57,8.59,8.56,8.58,11700.0,8.3323,8.3517,8.3225,8.342,11700.0
2010-07-07 12:30:00,8.58,8.59,8.55,8.55,17400.0,8.342,8.3517,8.3128,8.3128,17400.0
2010-07-07 12:35:00,8.56,8.59,8.56,8.58,7200.0,8.3225,8.3517,8.3225,8.342,7200.0
2010-07-07 12:40:00,8.58,8.59,8.57,8.59,7200.0,8.342,8.3517,8.3323,8.3517,7200.0
2010-07-07 12:45:00,8.58,8.61,8.58,8.61,5500.0,8.342,8.3712,8.342,8.3712,5500.0
2010-07-07 12:50:00,8.6,8.66,8.6,8.65,31400.0,8.3614,8.4198,8.3614,8.41,31400.0
2010-07-07 12:55:00,8.65,8.66,8.63,8.65,18500.0,8.41,8.4198,8.3906,8.41,18500.0
2010-07-07 13:00:00,8.65,8.66,8.64,8.66,16300.0,8.41,8.4198,8.4003,8.4198,16300.0
2010-07-07 13:05:00,8.64,8.66,8.64,8.66,7300.0,8.4003,8.4198,8.4003,8.4198,7300.0
2010-07-07 13:10:00,8.66,8.73,8.66,8.71,19100.0,8.4198,8.4878,8.4198,8.4684,19100.0
2010-07-07 13:15:00,8.7,8.74,8.7,8.73,12000.0,8.4587,8.4976,8.4587,8.4878,12000.0
2010-07-07 13:20:00,8.73,8.74,8.72,8.72,25200.0,8.4878,8.4976,8.4781,8.4781,25200.0
2010-07-07 13:25:00,8.71,8.72,8.68,8.71,22200.0,8.4684,8.4781,8.4392,8.4684,22200.0
2010-07-07 13:30:00,8.72,8.72,8.69,8.69,4800.0,8.4781,8.4781,8.4489,8.4489,4800.0
2010-07-07 13:35:00,8.68,8.68,8.67,8.67,2100.0,8.4392,8.4392,8.4295,8.4295,2100.0
2010-07-07 13:40:00,8.67,8.68,8.66,8.68,13400.0,8.4295,8.4392,8.4198,8.4392,13400.0
2010-07-07 13:45:00,8.69,8.7,8.68,8.7,6200.0,8.4489,8.4587,8.4392,8.4587,6200.0
2010-07-07 13:50:00,8.69,8.69,8.65,8.65,25200.0,8.4489,8.4489,8.41,8.41,25200.0
2010-07-07 13:55:00,8.65,8.68,8.65,8.68,144800.0,8.41,8.4392,8.41,8.4392,144800.0
2010-07-07 14:00:00,8.68,8.7,8.68,8.69,13400.0,8.4392,8.4587,8.4392,8.4489,13400.0
2010-07-07 14:05:00,8.69,8.71,8.69,8.7,9600.0,8.4489,8.4684,8.4489,8.4587,9600.0
2010-07-07 14:10:00,8.7,8.73,8.7,8.73,7100.0,8.4587,8.4878,8.4587,8.4878,7100.0
2010-07-07 14:15:00,8.73,8.74,8.73,8.74,6400.0,8.4878,8.4976,8.4878,8.4976,6400.0
2010-07-07 14:20:00,8.73,8.74,8.72,8.73,4300.0,8.4878,8.4976,8.4781,8.4878,4300.0
2010-07-07 14:25:00,8.73,8.74,8.73,8.73,4700.0,8.4878,8.4976,8.4878,8.4878,4700.0
2010-07-07 14:30:00,8.73,8.75,8.72,8.72,5900.0,8.4878,8.5073,8.4781,8.4781,5900.0
2010-07-07 14:35:00,8.73,8.75,8.72,8.72,14700.0,8.4878,8.5073,8.4781,8.4781,14700.0
2010-07-07 14:40:00,8.72,8.77,8.72,8.75,11000.0,8.4781,8.5267,8.4781,8.5073,11000.0
2010-07-07 14:45:00,8.76,8.77,8.73,8.75,14500.0,8.517,8.5267,8.4878,8.5073,14500.0
2010-07-07 14:50:00,8.75,8.78,8.73,8.77,9700.0,8.5073,8.5364,8.4878,8.5267,9700.0
2010-07-07 14:55:00,8.77,8.79,8.75,8.78,13600.0,8.5267,8.5462,8.5073,8.5364,13600.0
2010-07-07 15:00:00,8.78,8.79,8.78,8.78,11700.0,8.5364,8.5462,8.5364,8.5364,11700.0
2010-07-07 15:05:00,8.78,8.79,8.77,8.78,22900.0,8.5364,8.5462,8.5267,8.5364,22900.0
2010-07-07 15:10:00,8.79,8.82,8.79,8.81,18600.0,8.5462,8.5753,8.5462,8.5656,18600.0
2010-07-07 15:15:00,8.81,8.84,8.8,8.82,23500.0,8.5656,8.5948,8.5559,8.5753,23500.0
2010-07-07 15:20:00,8.82,8.86,8.81,8.83,17000.0,8.5753,8.6142,8.5656,8.5851,17000.0
2010-07-07 15:25:00,8.82,8.85,8.82,8.85,33100.0,8.5753,8.6045,8.5753,8.6045,33100.0
2010-07-07 15:30:00,8.85,8.87,8.84,8.85,23400.0,8.6045,8.6239,8.5948,8.6045,23400.0
2010-07-07 15:35:00,8.86,8.91,8.85,8.88,44800.0,8.6142,8.6628,8.6045,8.6337,44800.0
2010-07-07 15:40:00,8.88,8.91,8.85,8.89,52500.0,8.6337,8.6628,8.6045,8.6434,52500.0
2010-07-07 15:45:00,8.9,8.93,8.82,8.82,90300.0,8.6531,8.6823,8.5753,8.5753,90300.0
2010-07-07 15:50:00,8.82,8.84,8.81,8.82,65300.0,8.5753,8.5948,8.5656,8.5753,65300.0
2010-07-07 15:55:00,8.81,8.83,8.81,8.81,159600.0,8.5656,8.5851,8.5656,8.5656,159600.0
2010-07-08 09:30:00,8.95,9.03,8.92,9.02,31700.0,8.7017,8.7795,8.6726,8.7698,31700.0
2010-07-08 09:35:00,9.02,9.12,9.02,9.09,10800.0,8.7698,8.867,8.7698,8.8378,10800.0
2010-07-08 09:40:00,9.09,9.09,9.02,9.03,23800.0,8.8378,8.8378,8.7698,8.7795,23800.0
2010-07-08 09:45:00,9.03,9.04,8.95,8.96,20900.0,8.7795,8.7892,8.7017,8.7115,20900.0
2010-07-08 09:50:00,8.96,8.99,8.95,8.95,16700.0,8.7115,8.7406,8.7017,8.7017,16700.0
2010-07-08 09:55:00,8.95,8.95,8.88,8.92,20300.0,8.7017,8.7017,8.6337,8.6726,20300.0
2010-07-08 10:00:00,8.92,8.95,8.92,8.95,24300.0,8.6726,8.7017,8.6726,8.7017,24300.0
2010-07-08 10:05:00,8.95,8.95,8.93,8.93,30300.0,8.7017,8.7017,8.6823,8.6823,30300.0
2010-07-08 10:10:00,8.93,9.01,8.92,9.0,9700.0,8.6823,8.7601,8.6726,8.7503,9700.0
2010-07-08 10:15:00,9.0,9.03,9.0,9.03,10000.0,8.7503,8.7795,8.7503,8.7795,10000.0
2010-07-08 10:20:00,9.04,9.05,9.01,9.01,2400.0,8.7892,8.799,8.7601,8.7601,2400.0
2010-07-08 10:25:00,9.0,9.03,9.0,9.03,5400.0,8.7503,8.7795,8.7503,8.7795,5400.0
2010-07-08 10:30:00,9.03,9.05,9.01,9.05,4500.0,8.7795,8.799,8.7601,8.799,4500.0
2010-07-08 10:35:00,9.04,9.04,9.0,9.01,11800.0,8.7892,8.7892,8.7503,8.7601,11800.0
2010-07-08 10:40:00,9.01,9.02,9.0,9.01,15600.0,8.7601,8.7698,8.7503,8.7601,15600.0
2010-07-08 10:45:00,9.01,9.04,9.0,9.04,9600.0,8.7601,8.7892,8.7503,8.7892,9600.0
2010-07-08 10:50:00,9.03,9.03,8.99,9.0,5300.0,8.7795,8.7795,8.7406,8.7503,5300.0
2010-07-08 10:55:00,9.0,9.03,9.0,9.0,7200.0,8.7503,8.7795,8.7503,8.7503,7200.0
2010-07-08 11:00:00,9.0,9.0,8.94,8.95,11900.0,8.7503,8.7503,8.692,8.7017,11900.0
2010-07-08 11:05:00,8.94,8.97,8.92,8.95,14200.0,8.692,8.7212,8.6726,8.7017,14200.0
2010-07-08 11:10:00,8.96,8.96,8.93,8.96,14000.0,8.7115,8.7115,8.6823,8.7115,14000.0
2010-07-08 11:15:00,8.95,8.97,8.95,8.97,7100.0,8.7017,8.7212,8.7017,8.7212,7100.0
2010-07-08 11:20:00,8.97,8.99,8.95,8.99,7600.0,8.7212,8.7406,8.7017,8.7406,7600.0
2010-07-08 11:25:00,8.98,8.99,8.96,8.97,2900.0,8.7309,8.7406,8.7115,8.7212,2900.0
2010-07-08 11:30:00,8.96,8.98,8.95,8.95,30300.0,8.7115,8.7309,8.7017,8.7017,30300.0
2010-07-08 11:35:00,8.95,8.98,8.95,8.95,8700.0,8.7017,8.7309,8.7017,8.7017,8700.0
2010-07-08 11:40:00,8.95,8.96,8.95,8.95,19800.0,8.7017,8.7115,8.7017,8.7017,19800.0
2010-07-08 11:45:00,8.95,8.95,8.9,8.9,10300.0,8.7017,8.7017,8.6531,8.6531,10300.0
2010-07-08 11:50:00,8.91,8.91,8.87,8.87,12800.0,8.6628,8.6628,8.6239,8.6239,12800.0
2010-07-08 11:55:00,8.88,8.92,8.88,8.92,6400.0,8.6337,8.6726,8.6337,8.6726,6400.0
2010-07-08 12:00:00,8.91,8.92,8.89,8.92,14500.0,8.6628,8.6726,8.6434,8.6726,14500.0
2010-07-08 12:05:00,8.93,8.95,8.92,8.93,2500.0,8.6823,8.7017,8.6726,8.6823,2500.0
2010-07-08 12:10:00,8.92,8.92,8.9,8.9,12200.0,8.6726,8.6726,8.6531,8.6531,12200.0
2010-07-08 12:15:00,8.9,8.94,8.89,8.94,11500.0,8.6531,8.692,8.6434,8.692,11500.0
2010-07-08 12:20:00,8.94,8.94,8.91,8.93,10200.0,8.692,8.692,8.6628,8.6823,10200.0
2010-07-08 12:25:00,8.92,8.96,8.91,8.93,11800.0,8.6726,8.7115,8.6628,8.6823,11800.0
2010-07-08 12:30:00,8.92,8.92,8.9,8.91,5600.0,8.6726,8.6726,8.6531,8.6628,5600.0
2010-07-08 12:35:00,8.92,8.94,8.91,8.94,20900.0,8.6726,8.692,8.6628,8.692,20900.0
2010-07-08 12:40:00,8.93,8.93,8.89,8.9,13500.0,8.6823,8.6823,8.6434,8.6531,13500.0
2010-07-08 12:45:00,8.9,8.9,8.9,8.9,1200.0,8.6531,8.6531,8.6531,8.6531,1200.0
2010-07-08 12:50:00,8.91,8.95,8.9,8.93,19200.0,8.6628,8.7017,8.6531,8.6823,19200.0
2010-07-08 12:55:00,8.92,8.92,8.89,8.89,8100.0,8.6726,8.6726,8.6434,8.6434,8100.0
2010-07-08 13:00:00,8.89,8.9,8.89,8.89,1300.0,8.6434,8.6531,8.6434,8.6434,1300.0
2010-07-08 13:05:00,8.9,8.93,8.89,8.92,6000.0,8.6531,8.6823,8.6434,8.6726,6000.0
2010-07-08 13:10:00,8.92,8.92,8.9,8.91,16200.0,8.6726,8.6726,8.6531,8.6628,16200.0
2010-07-08 13:15:00,8.92,8.96,8.92,8.94,8800.0,8.6726,8.7115,8.6726,8.692,8800.0
2010-07-08 13:20:00,8.95,8.95,8.94,8.94,3600.0,8.7017,8.7017,8.692,8.692,3600.0
2010-07-08 13:25:00,8.94,8.94,8.91,8.92,9000.0,8.692,8.692,8.6628,8.6726,9000.0
2010-07-08 13:30:00,8.92,8.96,8.92,8.96,11600.0,8.6726,8.7115,8.6726,8.7115,11600.0
2010-07-08 13:35:00,8.96,9.01,8.96,8.97,15000.0,8.7115,8.7601,8.7115,8.7212,15000.0
2010-07-08 13:40:00,8.97,8.97,8.94,8.96,5600.0,8.7212,8.7212,8.692,8.7115,5600.0
2010-07-08 13:45:00,8.95,8.97,8.95,8.97,14300.0,8.7017,8.7212,8.7017,8.7212,14300.0
2010-07-08 13:50:00,8.97,8.97,8.95,8.95,8800.0,8.7212,8.7212,8.7017,8.7017,8800.0
2010-07-08 13:55:00,8.95,8.95,8.93,8.94,7400.0,8.7017,8.7017,8.6823,8.692,7400.0
2010-07-08 14:00:00,8.94,8.94,8.93,8.93,3200.0,8.692,8.692,8.6823,8.6823,3200.0
2010-07-08 14:05:00,8.93,8.93,8.91,8.92,7000.0,8.6823,8.6823,8.6628,8.6726,7000.0
2010-07-08 14:10:00,8.92,8.93,8.92,8.92,15800.0,8.6726,8.6823,8.6726,8.6726,15800.0
2010-07-08 14:15:00,8.92,8.93,8.89,8.91,15400.0,8.6726,8.6823,8.6434,8.6628,15400.0
2010-07-08 14:20:00,8.9,8.92,8.9,8.9,6700.0,8.6531,8.6726,8.6531,8.6531,6700.0
2010-07-08 14:25:00,8.91,8.93,8.91,8.93,6700.0,8.6628,8.6823,8.6628,8.6823,6700.0
2010-07-08 14:30:00,8.93,8.95,8.92,8.93,5200.0,8.6823,8.7017,8.6726,8.6823,5200.0
2010-07-08 14:35:00,8.91,8.93,8.9,8.92,9300.0,8.6628,8.6823,8.6531,8.6726,9300.0
2010-07-08 14:40:00,8.91,8.95,8.91,8.93,7700.0,8.6628,8.7017,8.6628,8.6823,7700.0
2010-07-08 14:45:00,8.92,8.94,8.91,8.94,6300.0,8.6726,8.692,8.6628,8.692,6300.0
2010-07-08 14:50:00,8.95,8.95,8.92,8.94,6000.0,8.7017,8.7017,8.6726,8.692,6000.0
2010-07-08 14:55:00,8.93,8.96,8.92,8.96,3300.0,8.6823,8.7115,8.6726,8.7115,3300.0
2010-07-08 15:00:00,8.95,8.96,8.93,8.93,8000.0,8.7017,8.7115,8.6823,8.6823,8000.0
2010-07-08 15:05:00,8.93,8.95,8.93,8.95,23600.0,8.6823,8.7017,8.6823,8.7017,23600.0
2010-07-08 15:10:00,8.94,8.95,8.94,8.94,3100.0,8.692,8.7017,8.692,8.692,3100.0
2010-07-08 15:15:00,8.94,8.98,8.94,8.96,17500.0,8.692,8.7309,8.692,8.7115,17500.0
2010-07-08 15:20:00,8.96,9.0,8.95,8.99,13800.0,8.7115,8.7503,8.7017,8.7406,13800.0
2010-07-08 15:25:00,8.99,9.0,8.97,9.0,12600.0,8.7406,8.7503,8.7212,8.7503,12600.0
2010-07-08 15:30:00,9.0,9.04,8.99,9.01,15500.0,8.7503,8.7892,8.7406,8.7601,15500.0
2010-07-08 15:35:00,9.02,9.07,9.01,9.06,38300.0,8.7698,8.8184,8.7601,8.8087,38300.0
2010-07-08 15:40:00,9.06,9.09,9.03,9.09,32100.0,8.8087,8.8378,8.7795,8.8378,32100.0
2010-07-08 15:45:00,9.09,9.1,9.06,9.08,48200.0,8.8378,8.8476,8.8087,8.8281,48200.0
2010-07-08 15:50:00,9.08,9.1,9.07,9.09,74900.0,8.8281,8.8476,8.8184,8.8378,74900.0
2010-07-08 15:55:00,9.09,9.12,9.09,9.1,80400.0,8.8378,8.867,8.8378,8.8476,80400.0
2010-07-09 09:30:00,9.24,9.66,9.21,9.63,117000.0,8.9837,9.392,8.9545,9.3629,117000.0
2010-07-09 09:35:00,9.63,9.84,9.62,9.83,112700.0,9.3629,9.567,9.3531,9.5573,112700.0
2010-07-09 09:40:00,9.81,9.84,9.72,9.73,79600.0,9.5379,9.567,9.4504,9.4601,79600.0
2010-07-09 09:45:00,9.73,9.73,9.65,9.68,41900.0,9.4601,9.4601,9.3823,9.4115,41900.0
2010-07-09 09:50:00,9.68,9.68,9.58,9.58,39300.0,9.4115,9.4115,9.3143,9.3143,39300.0
2010-07-09 09:55:00,9.57,9.66,9.52,9.52,96700.0,9.3045,9.392,9.2559,9.2559,96700.0
2010-07-09 10:00:00,9.52,9.58,9.49,9.52,87500.0,9.2559,9.3143,9.2267,9.2559,87500.0
2010-07-09 10:05:00,9.52,9.56,9.46,9.46,30600.0,9.2559,9.2948,9.1976,9.1976,30600.0
2010-07-09 10:10:00,9.46,9.54,9.45,9.52,72000.0,9.1976,9.2754,9.1879,9.2559,72000.0
2010-07-09 10:15:00,9.51,9.59,9.5,9.58,21900.0,9.2462,9.324,9.2365,9.3143,21900.0
2010-07-09 10:20:00,9.58,9.61,9.54,9.61,13100.0,9.3143,9.3434,9.2754,9.3434,13100.0
2010-07-09 10:25:00,9.6,9.62,9.56,9.58,15000.0,9.3337,9.3531,9.2948,9.3143,15000.0
2010-07-09 10:30:00,9.58,9.59,9.55,9.57,17100.0,9.3143,9.324,9.2851,9.3045,17100.0
2010-07-09 10:35:00,9.57,9.63,9.57,9.63,139200.0,9.3045,9.3629,9.3045,9.3629,139200.0
2010-07-09 10:40:00,9.63,9.67,9.61,9.67,27900.0,9.3629,9.4018,9.3434,9.4018,27900.0
2010-07-09 10:45:00,9.66,9.66,9.61,9.63,12900.0,9.392,9.392,9.3434,9.3629,12900.0
2010-07-09 10:50:00,9.62,9.64,9.6,9.64,11000.0,9.3531,9.3726,9.3337,9.3726,11000.0
2010-07-09 10:55:00,9.65,9.66,9.59,9.61,11600.0,9.3823,9.392,9.324,9.3434,11600.0
2010-07-09 11:00:00,9.6,9.61,9.57,9.59,17400.0,9.3337,9.3434,9.3045,9.324,17400.0
2010-07-09 11:05:00,9.57,9.59,9.53,9.53,19900.0,9.3045,9.324,9.2656,9.2656,19900.0
2010-07-09 11:10:00,9.53,9.53,9.45,9.45,69800.0,9.2656,9.2656,9.1879,9.1879,69800.0
2010-07-09 11:15:00,9.45,9.47,9.42,9.45,134300.0,9.1879,9.2073,9.1587,9.1879,134300.0
2010-07-09 11:20:00,9.46,9.47,9.45,9.45,5900.0,9.1976,9.2073,9.1879,9.1879,5900.0
2010-07-09 11:25:00,9.45,9.45,9.39,9.43,38100.0,9.1879,9.1879,9.1295,9.1684,38100.0
2010-07-09 11:30:00,9.43,9.49,9.41,9.44,39300.0,9.1684,9.2267,9.149,9.1781,39300.0
2010-07-09 11:35:00,9.44,9.48,9.42,9.48,7700.0,9.1781,9.217,9.1587,9.217,7700.0
2010-07-09 11:40:00,9.49,9.53,9.48,9.51,9700.0,9.2267,9.2656,9.217,9.2462,9700.0
2010-07-09 11:45:00,9.51,9.51,9.5,9.5,7200.0,9.2462,9.2462,9.2365,9.2365,7200.0
2010-07-09 11:50:00,9.5,9.5,9.48,9.49,17800.0,9.2365,9.2365,9.217,9.2267,17800.0
2010-07-09 11:55:00,9.5,9.51,9.48,9.49,6500.0,9.2365,9.2462,9.217,9.2267,6500.0
2010-07-09 12:00:00,9.5,9.55,9.49,9.52,29700.0,9.2365,9.2851,9.2267,9.2559,29700.0
2010-07-09 12:05:00,9.52,9.52,9.51,9.51,4400.0,9.2559,9.2559,9.2462,9.2462,4400.0
2010-07-09 12:10:00,9.51,9.52,9.49,9.49,3200.0,9.2462,9.2559,9.2267,9.2267,3200.0
2010-07-09 12:15:00,9.49,9.5,9.48,9.48,25200.0,9.2267,9.2365,9.217,9.217,25200.0
2010-07-09 12:20:00,9.48,9.49,9.48,9.48,1700.0,9.217,9.2267,9.217,9.217,1700.0
2010-07-09 12:25:00,9.48,9.54,9.48,9.52,28200.0,9.217,9.2754,9.217,9.2559,28200.0
2010-07-09 12:30:00,9.52,9.52,9.49,9.49,10900.0,9.2559,9.2559,9.2267,9.2267,10900.0
2010-07-09 12:35:00,9.5,9.5,9.44,9.45,34400.0,9.2365,9.2365,9.1781,9.1879,34400.0
2010-07-09 12:40:00,9.45,9.45,9.43,9.43,3600.0,9.1879,9.1879,9.1684,9.1684,3600.0
2010-07-09 12:45:00,9.44,9.45,9.41,9.42,16100.0,9.1781,9.1879,9.149,9.1587,16100.0
2010-07-09 12:50:00,9.42,9.43,9.41,9.42,5800.0,9.1587,9.1684,9.149,9.1587,5800.0
2010-07-09 12:55:00,9.43,9.43,9.41,9.41,3100.0,9.1684,9.1684,9.149,9.149,3100.0
2010-07-09 13:00:00,9.41,9.41,9.4,9.4,6000.0,9.149,9.149,9.1392,9.1392,6000.0
2010-07-09 13:05:00,9.39,9.4,9.39,9.4,4000.0,9.1295,9.1392,9.1295,9.1392,4000.0
2010-07-09 13:10:00,9.4,9.41,9.39,9.4,6200.0,9.1392,9.149,9.1295,9.1392,6200.0
2010-07-09 13:15:00,9.4,9.43,9.4,9.4,8900.0,9.1392,9.1684,9.1392,9.1392,8900.0
2010-07-09 13:20:00,9.41,9.41,9.39,9.39,2400.0,9.149,9.149,9.1295,9.1295,2400.0
2010-07-09 13:25:00,9.4,9.4,9.39,9.39,3300.0,9.1392,9.1392,9.1295,9.1295,3300.0
2010-07-09 13:30:00,9.39,9.42,9.39,9.4,12800.0,9.1295,9.1587,9.1295,9.1392,12800.0
2010-07-09 13:35:00,9.39,9.41,9.38,9.4,13300.0,9.1295,9.149,9.1198,9.1392,13300.0
2010-07-09 13:40:00,9.41,9.41,9.4,9.4,7500.0,9.149,9.149,9.1392,9.1392,7500.0
2010-07-09 13:45:00,9.41,9.44,9.4,9.43,15200.0,9.149,9.1781,9.1392,9.1684,15200.0
2010-07-09 13:50:00,9.43,9.46,9.43,9.45,10900.0,9.1684,9.1976,9.1684,9.1879,10900.0
2010-07-09 13:55:00,9.45,9.46,9.45,9.46,6500.0,9.1879,9.1976,9.1879,9.1976,6500.0
2010-07-09 14:00:00,9.46,9.46,9.45,9.46,3100.0,9.1976,9.1976,9.1879,9.1976,3100.0
2010-07-09 14:05:00,9.46,9.46,9.45,9.45,10100.0,9.1976,9.1976,9.1879,9.1879,10100.0
2010-07-09 14:10:00,9.45,9.46,9.44,9.45,16700.0,9.1879,9.1976,9.1781,9.1879,16700.0
2010-07-09 14:15:00,9.45,9.46,9.44,9.45,11900.0,9.1879,9.1976,9.1781,9.1879,11900.0
2010-07-09 14:20:00,9.46,9.47,9.44,9.47,8000.0,9.1976,9.2073,9.1781,9.2073,8000.0
2010-07-09 14:25:00,9.46,9.47,9.44,9.44,11700.0,9.1976,9.2073,9.1781,9.1781,11700.0
2010-07-09 14:30:00,9.43,9.46,9.43,9.45,7600.0,9.1684,9.1976,9.1684,9.1879,7600.0
2010-07-09 14:35:00,9.45,9.45,9.43,9.44,3600.0,9.1879,9.1879,9.1684,9.1781,3600.0
2010-07-09 14:40:00,9.44,9.48,9.44,9.47,25200.0,9.1781,9.217,9.1781,9.2073,25200.0
2010-07-09 14:45:00,9.46,9.46,9.45,9.45,5000.0,9.1976,9.1976,9.1879,9.1879,5000.0
2010-07-09 14:50:00,9.44,9.47,9.44,9.47,9800.0,9.1781,9.2073,9.1781,9.2073,9800.0
2010-07-09 14:55:00,9.47,9.53,9.46,9.51,23100.0,9.2073,9.2656,9.1976,9.2462,23100.0
2010-07-09 15:00:00,9.51,9.51,9.48,9.48,5600.0,9.2462,9.2462,9.217,9.217,5600.0
2010-07-09 15:05:00,9.49,9.49,9.46,9.46,9000.0,9.2267,9.2267,9.1976,9.1976,9000.0
2010-07-09 15:10:00,9.46,9.5,9.46,9.5,16600.0,9.1976,9.2365,9.1976,9.2365,16600.0
2010-07-09 15:15:00,9.5,9.52,9.49,9.49,21200.0,9.2365,9.2559,9.2267,9.2267,21200.0
2010-07-09 15:20:00,9.49,9.5,9.47,9.48,12800.0,9.2267,9.2365,9.2073,9.217,12800.0
2010-07-09 15:25:00,9.48,9.48,9.43,9.43,22400.0,9.217,9.217,9.1684,9.1684,22400.0
2010-07-09 15:30:00,9.44,9.49,9.44,9.48,41200.0,9.1781,9.2267,9.1781,9.217,41200.0
2010-07-09 15:35:00,9.49,9.57,9.48,9.57,91500.0,9.2267,9.3045,9.217,9.3045,91500.0
2010-07-09 15:40:00,9.56,9.6,9.56,9.6,50200.0,9.2948,9.3337,9.2948,9.3337,50200.0
2010-07-09 15:45:00,9.6,9.62,9.56,9.57,41700.0,9.3337,9.3531,9.2948,9.3045,41700.0
2010-07-09 15:50:00,9.57,9.59,9.56,9.58,73600.0,9.3045,9.324,9.2948,9.3143,73600.0
2010-07-09 15:55:00,9.57,9.59,9.55,9.59,133200.0,9.3045,9.324,9.2851,9.324,133200.0
2010-07-12 09:30:00,9.52,9.69,9.52,9.68,14800.0,9.2559,9.4212,9.2559,9.4115,14800.0
2010-07-12 09:35:00,9.68,9.69,9.61,9.61,6300.0,9.4115,9.4212,9.3434,9.3434,6300.0
2010-07-12 09:40:00,9.58,9.64,9.58,9.62,4900.0,9.3143,9.3726,9.3143,9.3531,4900.0
2010-07-12 09:45:00,9.63,9.69,9.63,9.68,9000.0,9.3629,9.4212,9.3629,9.4115,9000.0
2010-07-12 09:50:00,9.69,9.71,9.58,9.63,18900.0,9.4212,9.4406,9.3143,9.3629,18900.0
2010-07-12 09:55:00,9.6,9.64,9.6,9.64,5000.0,9.3337,9.3726,9.3337,9.3726,5000.0
2010-07-12 10:00:00,9.64,9.64,9.6,9.63,6600.0,9.3726,9.3726,9.3337,9.3629,6600.0
2010-07-12 10:05:00,9.62,9.62,9.52,9.52,16400.0,9.3531,9.3531,9.2559,9.2559,16400.0
2010-07-12 10:10:00,9.51,9.51,9.48,9.49,5400.0,9.2462,9.2462,9.217,9.2267,5400.0
2010-07-12 10:15:00,9.48,9.53,9.48,9.52,9700.0,9.217,9.2656,9.217,9.2559,9700.0
2010-07-12 10:20:00,9.51,9.51,9.42,9.42,16800.0,9.2462,9.2462,9.1587,9.1587,16800.0
2010-07-12 10:25:00,9.41,9.46,9.41,9.45,10300.0,9.149,9.1976,9.149,9.1879,10300.0
2010-07-12 10:30:00,9.46,9.46,9.44,9.44,6500.0,9.1976,9.1976,9.1781,9.1781,6500.0
2010-07-12 10:35:00,9.45,9.46,9.44,9.46,4000.0,9.1879,9.1976,9.1781,9.1976,4000.0
2010-07-12 10:40:00,9.46,9.47,9.41,9.42,11600.0,9.1976,9.2073,9.149,9.1587,11600.0
2010-07-12 10:45:00,9.44,9.47,9.43,9.45,17900.0,9.1781,9.2073,9.1684,9.1879,17900.0
2010-07-12 10:50:00,9.44,9.45,9.41,9.41,11300.0,9.1781,9.1879,9.149,9.149,11300.0
2010-07-12 10:55:00,9.41,9.41,9.37,9.37,5600.0,9.149,9.149,9.1101,9.1101,5600.0
2010-07-12 11:00:00,9.38,9.38,9.31,9.34,8800.0,9.1198,9.1198,9.0517,9.0809,8800.0
2010-07-12 11:05:00,9.35,9.36,9.28,9.3,31800.0,9.0906,9.1004,9.0226,9.042,31800.0
2010-07-12 11:10:00,9.31,9.37,9.3,9.37,12800.0,9.0517,9.1101,9.042,9.1101,12800.0
2010-07-12 11:15:00,9.38,9.39,9.37,9.39,7100.0,9.1198,9.1295,9.1101,9.1295,7100.0
2010-07-12 11:20:00,9.38,9.42,9.38,9.42,12000.0,9.1198,9.1587,9.1198,9.1587,12000.0
2010-07-12 11:25:00,9.42,9.43,9.41,9.41,8600.0,9.1587,9.1684,9.149,9.149,8600.0
2010-07-12 11:30:00,9.41,9.41,9.38,9.41,10800.0,9.149,9.149,9.1198,9.149,10800.0
2010-07-12 11:35:00,9.41,9.41,9.36,9.36,13200.0,9.149,9.149,9.1004,9.1004,13200.0
2010-07-12 11:40:00,9.37,9.37,9.36,9.36,10100.0,9.1101,9.1101,9.1004,9.1004,10100.0
2010-07-12 11:45:00,9.36,9.36,9.32,9.32,7300.0,9.1004,9.1004,9.0615,9.0615,7300.0
2010-07-12 11:50:00,9.32,9.32,9.29,9.29,7800.0,9.0615,9.0615,9.0323,9.0323,7800.0
2010-07-12 11:55:00,9.29,9.3,9.27,9.27,8000.0,9.0323,9.042,9.0129,9.0129,8000.0
2010-07-12 12:00:00,9.27,9.38,9.27,9.36,15900.0,9.0129,9.1198,9.0129,9.1004,15900.0
2010-07-12 12:05:00,9.37,9.43,9.37,9.43,16600.0,9.1101,9.1684,9.1101,9.1684,16600.0
2010-07-12 12:10:00,9.42,9.45,9.42,9.45,12000.0,9.1587,9.1879,9.1587,9.1879,12000.0
2010-07-12 12:15:00,9.45,9.45,9.42,9.43,8700.0,9.1879,9.1879,9.1587,9.1684,8700.0
2010-07-12 12:20:00,9.43,9.43,9.42,9.43,7100.0,9.1684,9.1684,9.1587,9.1684,7100.0
2010-07-12 12:25:00,9.43,9.43,9.38,9.38,8200.0,9.1684,9.1684,9.1198,9.1198,8200.0
2010-07-12 12:30:00,9.37,9.38,9.35,9.37,6400.0,9.1101,9.1198,9.0906,9.1101,6400.0
2010-07-12 12:35:00,9.37,9.45,9.37,9.45,4300.0,9.1101,9.1879,9.1101,9.1879,4300.0
2010-07-12 12:40:00,9.46,9.48,9.46,9.46,6200.0,9.1976,9.217,9.1976,9.1976,6200.0
2010-07-12 12:45:00,9.46,9.46,9.41,9.41,4000.0,9.1976,9.1976,9.149,9.149,4000.0
2010-07-12 12:50:00,9.41,9.46,9.4,9.46,6200.0,9.149,9.1976,9.1392,9.1976,6200.0
2010-07-12 12:55:00,9.47,9.48,9.41,9.41,10400.0,9.2073,9.217,9.149,9.149,10400.0
2010-07-12 13:00:00,9.42,9.42,9.38,9.41,6200.0,9.1587,9.1587,9.1198,9.149,6200.0
2010-07-12 13:05:00,9.41,9.44,9.4,9.44,9200.0,9.149,9.1781,9.1392,9.1781,9200.0
2010-07-12 13:10:00,9.44,9.48,9.43,9.47,11600.0,9.1781,9.217,9.1684,9.2073,11600.0
2010-07-12 13:15:00,9.48,9.52,9.48,9.52,2200.0,9.217,9.2559,9.217,9.2559,2200.0
2010-07-12 13:20:00,9.51,9.51,9.5,9.5,27900.0,9.2462,9.2462,9.2365,9.2365,27900.0
2010-07-12 13:25:00,9.5,9.51,9.49,9.51,4400.0,9.2365,9.2462,9.2267,9.2462,4400.0
2010-07-12 13:30:00,9.51,9.55,9.51,9.54,4700.0,9.2462,9.2851,9.2462,9.2754,4700.0
2010-07-12 13:35:00,9.54,9.54,9.52,9.53,7700.0,9.2754,9.2754,9.2559,9.2656,7700.0
2010-07-12 13:40:00,9.54,9.54,9.53,9.54,11600.0,9.2754,9.2754,9.2656,9.2754,11600.0
2010-07-12 13:45:00,9.54,9.55,9.52,9.54,5200.0,9.2754,9.2851,9.2559,9.2754,5200.0
2010-07-12 13:50:00,9.54,9.59,9.54,9.59,10300.0,9.2754,9.324,9.2754,9.324,10300.0
2010-07-12 13:55:00,9.59,9.6,9.57,9.59,15400.0,9.324,9.3337,9.3045,9.324,15400.0
2010-07-12 14:00:00,9.58,9.58,9.56,9.56,8500.0,9.3143,9.3143,9.2948,9.2948,8500.0
2010-07-12 14:05:00,9.57,9.57,9.55,9.55,4600.0,9.3045,9.3045,9.2851,9.2851,4600.0
2010-07-12 14:10:00,9.55,9.56,9.54,9.55,5100.0,9.2851,9.2948,9.2754,9.2851,5100.0
2010-07-12 14:15:00,9.55,9.57,9.51,9.51,11200.0,9.2851,9.3045,9.2462,9.2462,11200.0
2010-07-12 14:20:00,9.51,9.52,9.5,9.52,4300.0,9.2462,9.2559,9.2365,9.2559,4300.0
2010-07-12 14:25:00,9.51,9.52,9.5,9.5,4000.0,9.2462,9.2559,9.2365,9.2365,4000.0
2010-07-12 14:30:00,9.5,9.52,9.49,9.51,33000.0,9.2365,9.2559,9.2267,9.2462,33000.0
2010-07-12 14:35:00,9.5,9.54,9.5,9.54,9900.0,9.2365,9.2754,9.2365,9.2754,9900.0
2010-07-12 14:40:00,9.53,9.56,9.52,9.56,9000.0,9.2656,9.2948,9.2559,9.2948,9000.0
2010-07-12 14:45:00,9.56,9.56,9.55,9.56,4000.0,9.2948,9.2948,9.2851,9.2948,4000.0
2010-07-12 14:50:00,9.55,9.55,9.51,9.52,10000.0,9.2851,9.2851,9.2462,9.2559,10000.0
2010-07-12 14:55:00,9.52,9.54,9.51,9.52,12300.0,9.2559,9.2754,9.2462,9.2559,12300.0
2010-07-12 15:00:00,9.52,9.54,9.51,9.52,13700.0,9.2559,9.2754,9.2462,9.2559,13700.0
2010-07-12 15:05:00,9.53,9.53,9.48,9.51,21200.0,9.2656,9.2656,9.217,9.2462,21200.0
2010-07-12 15:10:00,9.5,9.52,9.49,9.51,15300.0,9.2365,9.2559,9.2267,9.2462,15300.0
2010-07-12 15:15:00,9.52,9.54,9.49,9.5,19700.0,9.2559,9.2754,9.2267,9.2365,19700.0
2010-07-12 15:20:00,9.5,9.52,9.49,9.52,17100.0,9.2365,9.2559,9.2267,9.2559,17100.0
2010-07-12 15:25:00,9.51,9.52,9.5,9.51,13300.0,9.2462,9.2559,9.2365,9.2462,13300.0
2010-07-12 15:30:00,9.52,9.53,9.5,9.51,17500.0,9.2559,9.2656,9.2365,9.2462,17500.0
2010-07-12 15:35:00,9.5,9.52,9.49,9.52,18000.0,9.2365,9.2559,9.2267,9.2559,18000.0
2010-07-12 15:40:00,9.52,9.54,9.49,9.5,14700.0,9.2559,9.2754,9.2267,9.2365,14700.0
2010-07-12 15:45:00,9.5,9.51,9.49,9.51,34000.0,9.2365,9.2462,9.2267,9.2462,34000.0
2010-07-12 15:50:00,9.5,9.51,9.49,9.51,19000.0,9.2365,9.2462,9.2267,9.2462,19000.0
2010-07-12 15:55:00,9.51,9.53,9.5,9.52,48100.0,9.2462,9.2656,9.2365,9.2559,48100.0
2010-07-13 09:30:00,9.77,9.79,9.72,9.72,19100.0,9.499,9.5184,9.4504,9.4504,19100.0
2010-07-13 09:35:00,9.75,10.08,9.75,10.08,103700.0,9.4795,9.8004,9.4795,9.8004,103700.0
2010-07-13 09:40:00,10.08,10.13,9.93,9.95,53500.0,9.8004,9.849,9.6545,9.674,53500.0
2010-07-13 09:45:00,9.95,9.97,9.91,9.91,20800.0,9.674,9.6934,9.6351,9.6351,20800.0
2010-07-13 09:50:00,9.92,10.0,9.91,9.95,34700.0,9.6448,9.7226,9.6351,9.674,34700.0
2010-07-13 09:55:00,9.95,10.01,9.94,10.0,27500.0,9.674,9.7323,9.6643,9.7226,27500.0
2010-07-13 10:00:00,9.99,10.06,9.98,10.01,226500.0,9.7129,9.7809,9.7032,9.7323,226500.0
2010-07-13 10:05:00,10.0,10.02,9.97,9.98,39400.0,9.7226,9.742,9.6934,9.7032,39400.0
2010-07-13 10:10:00,9.97,10.0,9.96,9.99,19500.0,9.6934,9.7226,9.6837,9.7129,19500.0
2010-07-13 10:15:00,9.99,10.0,9.98,9.99,12200.0,9.7129,9.7226,9.7032,9.7129,12200.0
2010-07-13 10:20:00,9.99,10.0,9.98,10.0,33700.0,9.7129,9.7226,9.7032,9.7226,33700.0
2010-07-13 10:25:00,10.0,10.0,9.99,10.0,24000.0,9.7226,9.7226,9.7129,9.7226,24000.0
2010-07-13 10:30:00,10.0,10.0,9.97,9.99,102400.0,9.7226,9.7226,9.6934,9.7129,102400.0
2010-07-13 10:35:00,9.99,10.0,9.97,9.99,65000.0,9.7129,9.7226,9.6934,9.7129,65000.0
2010-07-13 10:40:00,9.99,9.99,9.95,9.95,46400.0,9.7129,9.7129,9.674,9.674,46400.0
2010-07-13 10:45:00,9.96,9.98,9.95,9.97,26500.0,9.6837,9.7032,9.674,9.6934,26500.0
2010-07-13 10:50:00,9.97,9.98,9.97,9.97,16400.0,9.6934,9.7032,9.6934,9.6934,16400.0
2010-07-13 10:55:00,9.98,9.98,9.94,9.95,24300.0,9.7032,9.7032,9.6643,9.674,24300.0
2010-07-13 11:00:00,9.95,9.98,9.95,9.95,24000.0,9.674,9.7032,9.674,9.674,24000.0
2010-07-13 11:05:00,9.95,10.05,9.95,10.05,41700.0,9.674,9.7712,9.674,9.7712,41700.0
2010-07-13 11:10:00,10.05,10.12,10.04,10.11,33700.0,9.7712,9.8393,9.7615,9.8295,33700.0
2010-07-13 11:15:00,10.11,10.12,10.06,10.07,17300.0,9.8295,9.8393,9.7809,9.7907,17300.0
2010-07-13 11:20:00,10.07,10.07,10.05,10.06,8400.0,9.7907,9.7907,9.7712,9.7809,8400.0
2010-07-13 11:25:00,10.06,10.08,10.06,10.08,21800.0,9.7809,9.8004,9.7809,9.8004,21800.0
2010-07-13 11:30:00,10.08,10.16,10.08,10.15,36200.0,9.8004,9.8782,9.8004,9.8684,36200.0
2010-07-13 11:35:00,10.15,10.23,10.15,10.22,34600.0,9.8684,9.9462,9.8684,9.9365,34600.0
2010-07-13 11:40:00,10.22,10.23,10.21,10.23,14400.0,9.9365,9.9462,9.9268,9.9462,14400.0
2010-07-13 11:45:00,10.23,10.26,10.2,10.2,21700.0,9.9462,9.9754,9.9171,9.9171,21700.0
2010-07-13 11:50:00,10.21,10.23,10.2,10.22,11100.0,9.9268,9.9462,9.9171,9.9365,11100.0
2010-07-13 11:55:00,10.22,10.23,10.19,10.21,7200.0,9.9365,9.9462,9.9073,9.9268,7200.0
2010-07-13 12:00:00,10.21,10.23,10.19,10.19,23300.0,9.9268,9.9462,9.9073,9.9073,23300.0
2010-07-13 12:05:00,10.19,10.19,10.17,10.19,15700.0,9.9073,9.9073,9.8879,9.9073,15700.0
2010-07-13 12:10:00,10.18,10.2,10.17,10.18,23400.0,9.8976,9.9171,9.8879,9.8976,23400.0
2010-07-13 12:15:00,10.17,10.2,10.17,10.2,4700.0,9.8879,9.9171,9.8879,9.9171,4700.0
2010-07-13 12:20:00,10.2,10.23,10.2,10.22,22300.0,9.9171,9.9462,9.9171,9.9365,22300.0
2010-07-13 12:25:00,10.23,10.23,10.22,10.23,10800.0,9.9462,9.9462,9.9365,9.9462,10800.0
2010-07-13 12:30:00,10.23,10.24,10.2,10.22,14500.0,9.9462,9.9559,9.9171,9.9365,14500.0
2010-07-13 12:35:00,10.21,10.24,10.21,10.24,9000.0,9.9268,9.9559,9.9268,9.9559,9000.0
2010-07-13 12:40:00,10.24,10.25,10.23,10.25,5000.0,9.9559,9.9657,9.9462,9.9657,5000.0
2010-07-13 12:45:00,10.25,10.25,10.24,10.25,3700.0,9.9657,9.9657,9.9559,9.9657,3700.0
2010-07-13 12:50:00,10.25,10.29,10.24,10.29,10000.0,9.9657,10.0046,9.9559,10.0046,10000.0
2010-07-13 12:55:00,10.29,10.3,10.24,10.25,19600.0,10.0046,10.0143,9.9559,9.9657,19600.0
2010-07-13 13:00:00,10.25,10.26,10.24,10.25,20200.0,9.9657,9.9754,9.9559,9.9657,20200.0
2010-07-13 13:05:00,10.25,10.26,10.24,10.25,3600.0,9.9657,9.9754,9.9559,9.9657,3600.0
2010-07-13 13:10:00,10.26,10.26,10.22,10.23,9700.0,9.9754,9.9754,9.9365,9.9462,9700.0
2010-07-13 13:15:00,10.22,10.23,10.18,10.22,5800.0,9.9365,9.9462,9.8976,9.9365,5800.0
2010-07-13 13:20:00,10.22,10.24,10.21,10.23,10500.0,9.9365,9.9559,9.9268,9.9462,10500.0
2010-07-13 13:25:00,10.23,10.24,10.19,10.19,11900.0,9.9462,9.9559,9.9073,9.9073,11900.0
2010-07-13 13:30:00,10.19,10.21,10.17,10.2,22900.0,9.9073,9.9268,9.8879,9.9171,22900.0
2010-07-13 13:35:00,10.2,10.22,10.18,10.22,13000.0,9.9171,9.9365,9.8976,9.9365,13000.0
2010-07-13 13:40:00,10.22,10.22,10.19,10.19,7300.0,9.9365,9.9365,9.9073,9.9073,7300.0
2010-07-13 13:45:00,10.2,10.21,10.19,10.19,16400.0,9.9171,9.9268,9.9073,9.9073,16400.0
2010-07-13 13:50:00,10.19,10.19,10.16,10.16,6700.0,9.9073,9.9073,9.8782,9.8782,6700.0
2010-07-13 13:55:00,10.16,10.16,10.13,10.15,12900.0,9.8782,9.8782,9.849,9.8684,12900.0
2010-07-13 14:00:00,10.15,10.2,10.14,10.19,17900.0,9.8684,9.9171,9.8587,9.9073,17900.0
2010-07-13 14:05:00,10.2,10.2,10.16,10.16,19400.0,9.9171,9.9171,9.8782,9.8782,19400.0
2010-07-13 14:10:00,10.16,10.19,10.15,10.19,23200.0,9.8782,9.9073,9.8684,9.9073,23200.0
2010-07-13 14:15:00,10.19,10.2,10.17,10.2,28600.0,9.9073,9.9171,9.8879,9.9171,28600.0
2010-07-13 14:20:00,10.2,10.2,10.16,10.18,19200.0,9.9171,9.9171,9.8782,9.8976,19200.0
2010-07-13 14:25:00,10.18,10.19,10.15,10.17,17000.0,9.8976,9.9073,9.8684,9.8879,17000.0
2010-07-13 14:30:00,10.17,10.18,10.17,10.17,7000.0,9.8879,9.8976,9.8879,9.8879,7000.0
2010-07-13 14:35:00,10.18,10.18,10.17,10.18,14000.0,9.8976,9.8976,9.8879,9.8976,14000.0
2010-07-13 14:40:00,10.18,10.18,10.15,10.15,24800.0,9.8976,9.8976,9.8684,9.8684,24800.0
2010-07-13 14:45:00,10.16,10.19,10.15,10.18,16700.0,9.8782,9.9073,9.8684,9.8976,16700.0
2010-07-13 14:50:00,10.19,10.2,10.18,10.2,7900.0,9.9073,9.9171,9.8976,9.9171,7900.0
2010-07-13 14:55:00,10.2,10.2,10.17,10.18,17000.0,9.9171,9.9171,9.8879,9.8976,17000.0
2010-07-13 15:00:00,10.18,10.19,10.17,10.17,42700.0,9.8976,9.9073,9.8879,9.8879,42700.0
2010-07-13 15:05:00,10.18,10.18,10.17,10.18,18800.0,9.8976,9.8976,9.8879,9.8976,18800.0
2010-07-13 15:10:00,10.18,10.18,10.12,10.16,47500.0,9.8976,9.8976,9.8393,9.8782,47500.0
2010-07-13 15:15:00,10.16,10.16,10.15,10.15,18500.0,9.8782,9.8782,9.8684,9.8684,18500.0
2010-07-13 15:20:00,10.15,10.15,10.11,10.13,22400.0,9.8684,9.8684,9.8295,9.849,22400.0
2010-07-13 15:25:00,10.13,10.15,10.13,10.15,31600.0,9.849,9.8684,9.849,9.8684,31600.0
2010-07-13 15:30:00,10.15,10.16,10.12,10.16,39900.0,9.8684,9.8782,9.8393,9.8782,39900.0
2010-07-13 15:35:00,10.16,10.19,10.15,10.17,52200.0,9.8782,9.9073,9.8684,9.8879,52200.0
2010-07-13 15:40:00,10.16,10.19,10.16,10.17,48000.0,9.8782,9.9073,9.8782,9.8879,48000.0
2010-07-13 15:45:00,10.18,10.2,10.16,10.17,73400.0,9.8976,9.9171,9.8782,9.8879,73400.0
2010-07-13 15:50:00,10.18,10.18,10.13,10.13,35100.0,9.8976,9.8976,9.849,9.849,35100.0
2010-07-13 15:55:00,10.13,10.17,10.13,10.15,96500.0,9.849,9.8879,9.849,9.8684,96500.0
2010-07-14 09:30:00,10.01,10.22,10.01,10.15,18300.0,9.7323,9.9365,9.7323,9.8684,18300.0
2010-07-14 09:35:00,10.16,10.22,10.13,10.2,17700.0,9.8782,9.9365,9.849,9.9171,17700.0
2010-07-14 09:40:00,10.18,10.21,10.15,10.17,13700.0,9.8976,9.9268,9.8684,9.8879,13700.0
2010-07-14 09:45:00,10.18,10.2,10.13,10.18,23200.0,9.8976,9.9171,9.849,9.8976,23200.0
2010-07-14 09:50:00,10.19,10.19,10.15,10.16,20200.0,9.9073,9.9073,9.8684,9.8782,20200.0
2010-07-14 09:55:00,10.16,10.18,10.11,10.12,16900.0,9.8782,9.8976,9.8295,9.8393,16900.0
2010-07-14 10:00:00,10.14,10.15,10.08,10.15,17600.0,9.8587,9.8684,9.8004,9.8684,17600.0
2010-07-14 10:05:00,10.14,10.22,10.14,10.22,25700.0,9.8587,9.9365,9.8587,9.9365,25700.0
2010-07-14 10:10:00,10.21,10.26,10.21,10.23,43200.0,9.9268,9.9754,9.9268,9.9462,43200.0
2010-07-14 10:15:00,10.23,10.26,10.23,10.24,19600.0,9.9462,9.9754,9.9462,9.9559,19600.0
2010-07-14 10:20:00,10.24,10.34,10.24,10.34,29300.0,9.9559,10.0532,9.9559,10.0532,29300.0
2010-07-14 10:25:00,10.35,10.38,10.33,10.37,45700.0,10.0629,10.0921,10.0434,10.0823,45700.0
2010-07-14 10:30:00,10.38,10.38,10.3,10.34,26700.0,10.0921,10.0921,10.0143,10.0532,26700.0
2010-07-14 10:35:00,10.33,10.34,10.31,10.32,13400.0,10.0434,10.0532,10.024,10.0337,13400.0
2010-07-14 10:40:00,10.33,10.37,10.31,10.35,15300.0,10.0434,10.0823,10.024,10.0629,15300.0
2010-07-14 10:45:00,10.35,10.38,10.35,10.35,4900.0,10.0629,10.0921,10.0629,10.0629,4900.0
2010-07-14 10:50:00,10.35,10.35,10.31,10.32,10000.0,10.0629,10.0629,10.024,10.0337,10000.0
2010-07-14 10:55:00,10.31,10.33,10.3,10.33,9500.0,10.024,10.0434,10.0143,10.0434,9500.0
2010-07-14 11:00:00,10.34,10.35,10.31,10.33,15300.0,10.0532,10.0629,10.024,10.0434,15300.0
2010-07-14 11:05:00,10.33,10.36,10.32,10.36,12100.0,10.0434,10.0726,10.0337,10.0726,12100.0
2010-07-14 11:10:00,10.35,10.35,10.33,10.33,4500.0,10.0629,10.0629,10.0434,10.0434,4500.0
2010-07-14 11:15:00,10.32,10.37,10.32,10.35,15600.0,10.0337,10.0823,10.0337,10.0629,15600.0
2010-07-14 11:20:00,10.36,10.36,10.33,10.34,33100.0,10.0726,10.0726,10.0434,10.0532,33100.0
2010-07-14 11:25:00,10.34,10.35,10.29,10.3,19800.0,10.0532,10.0629,10.0046,10.0143,19800.0
2010-07-14 11:30:00,10.3,10.32,10.29,10.31,10800.0,10.0143,10.0337,10.0046,10.024,10800.0
2010-07-14 11:35:00,10.31,10.32,10.28,10.32,15100.0,10.024,10.0337,9.9948,10.0337,15100.0
2010-07-14 11:40:00,10.3,10.36,10.3,10.36,28900.0,10.0143,10.0726,10.0143,10.0726,28900.0
2010-07-14 11:45:00,10.37,10.37,10.35,10.35,21600.0,10.0823,10.0823,10.0629,10.0629,21600.0
2010-07-14 11:50:00,10.35,10.36,10.33,10.34,10000.0,10.0629,10.0726,10.0434,10.0532,10000.0
2010-07-14 11:55:00,10.33,10.35,10.32,10.33,8400.0,10.0434,10.0629,10.0337,10.0434,8400.0
2010-07-14 12:00:00,10.33,10.33,10.29,10.3,12400.0,10.0434,10.0434,10.0046,10.0143,12400.0
2010-07-14 12:05:00,10.3,10.31,10.29,10.3,16700.0,10.0143,10.024,10.0046,10.0143,16700.0
2010-07-14 12:10:00,10.3,10.3,10.27,10.28,7000.0,10.0143,10.0143,9.9851,9.9948,7000.0
2010-07-14 12:15:00,10.28,10.3,10.27,10.3,12800.0,9.9948,10.0143,9.9851,10.0143,12800.0
2010-07-14 12:20:00,10.3,10.31,10.27,10.28,14000.0,10.0143,10.024,9.9851,9.9948,14000.0
2010-07-14 12:25:00,10.27,10.3,10.21,10.3,46200.0,9.9851,10.0143,9.9268,10.0143,46200.0
2010-07-14 12:30:00,10.29,10.31,10.28,10.31,5700.0,10.0046,10.024,9.9948,10.024,5700.0
2010-07-14 12:35:00,10.31,10.33,10.3,10.33,4500.0,10.024,10.0434,10.0143,10.0434,4500.0
2010-07-14 12:40:00,10.32,10.34,10.32,10.33,23800.0,10.0337,10.0532,10.0337,10.0434,23800.0
2010-07-14 12:45:00,10.32,10.33,10.3,10.3,17500.0,10.0337,10.0434,10.0143,10.0143,17500.0
2010-07-14 12:50:00,10.31,10.31,10.28,10.31,9100.0,10.024,10.024,9.9948,10.024,9100.0
2010-07-14 12:55:00,10.31,10.31,10.26,10.29,23400.0,10.024,10.024,9.9754,10.0046,23400.0
2010-07-14 13:00:00,10.29,10.3,10.29,10.3,2400.0,10.0046,10.0143,10.0046,10.0143,2400.0
2010-07-14 13:05:00,10.3,10.3,10.29,10.3,6200.0,10.0143,10.0143,10.0046,10.0143,6200.0
2010-07-14 13:10:00,10.3,10.32,10.3,10.32,10500.0,10.0143,10.0337,10.0143,10.0337,10500.0
2010-07-14 13:15:00,10.31,10.34,10.31,10.33,11800.0,10.024,10.0532,10.024,10.0434,11800.0
2010-07-14 13:20:00,10.33,10.36,10.33,10.34,5800.0,10.0434,10.0726,10.0434,10.0532,5800.0
2010-07-14 13:25:00,10.35,10.37,10.34,10.37,9400.0,10.0629,10.0823,10.0532,10.0823,9400.0
2010-07-14 13:30:00,10.37,10.4,10.36,10.4,9400.0,10.0823,10.1115,10.0726,10.1115,9400.0
2010-07-14 13:35:00,10.4,10.43,10.4,10.41,18500.0,10.1115,10.1407,10.1115,10.1212,18500.0
2010-07-14 13:40:00,10.41,10.41,10.39,10.4,27600.0,10.1212,10.1212,10.1018,10.1115,27600.0
2010-07-14 13:45:00,10.4,10.41,10.39,10.41,6500.0,10.1115,10.1212,10.1018,10.1212,6500.0
2010-07-14 13:50:00,10.4,10.41,10.37,10.37,25200.0,10.1115,10.1212,10.0823,10.0823,25200.0
2010-07-14 13:55:00,10.37,10.4,10.37,10.39,13200.0,10.0823,10.1115,10.0823,10.1018,13200.0
2010-07-14 14:00:00,10.39,10.39,10.28,10.32,54700.0,10.1018,10.1018,9.9948,10.0337,54700.0
2010-07-14 14:05:00,10.32,10.33,10.27,10.3,37900.0,10.0337,10.0434,9.9851,10.0143,37900.0
2010-07-14 14:10:00,10.29,10.32,10.22,10.22,59300.0,10.0046,10.0337,9.9365,9.9365,59300.0
2010-07-14 14:15:00,10.23,10.24,10.2,10.21,61800.0,9.9462,9.9559,9.9171,9.9268,61800.0
2010-07-14 14:20:00,10.21,10.23,10.19,10.2,34100.0,9.9268,9.9462,9.9073,9.9171,34100.0
2010-07-14 14:25:00,10.19,10.21,10.18,10.19,29300.0,9.9073,9.9268,9.8976,9.9073,29300.0
2010-07-14 14:30:00,10.2,10.27,10.19,10.26,36400.0,9.9171,9.9851,9.9073,9.9754,36400.0
2010-07-14 14:35:00,10.27,10.28,10.24,10.25,20800.0,9.9851,9.9948,9.9559,9.9657,20800.0
2010-07-14 14:40:00,10.25,10.28,10.25,10.27,14100.0,9.9657,9.9948,9.9657,9.9851,14100.0
2010-07-14 14:45:00,10.27,10.29,10.26,10.29,24500.0,9.9851,10.0046,9.9754,10.0046,24500.0
2010-07-14 14:50:00,10.28,10.32,10.28,10.31,25600.0,9.9948,10.0337,9.9948,10.024,25600.0
2010-07-14 14:55:00,10.31,10.34,10.3,10.33,42500.0,10.024,10.0532,10.0143,10.0434,42500.0
2010-07-14 15:00:00,10.33,10.35,10.31,10.34,27600.0,10.0434,10.0629,10.024,10.0532,27600.0
2010-07-14 15:05:00,10.35,10.35,10.31,10.34,31900.0,10.0629,10.0629,10.024,10.0532,31900.0
2010-07-14 15:10:00,10.33,10.36,10.33,10.34,30400.0,10.0434,10.0726,10.0434,10.0532,30400.0
2010-07-14 15:15:00,10.34,10.41,10.34,10.4,32000.0,10.0532,10.1212,10.0532,10.1115,32000.0
2010-07-14 15:20:00,10.4,10.41,10.38,10.4,15400.0,10.1115,10.1212,10.0921,10.1115,15400.0
2010-07-14 15:25:00,10.41,10.45,10.4,10.42,43500.0,10.1212,10.1601,10.1115,10.1309,43500.0
2010-07-14 15:30:00,10.41,10.41,10.38,10.39,40400.0,10.1212,10.1212,10.0921,10.1018,40400.0
2010-07-14 15:35:00,10.39,10.41,10.38,10.41,35300.0,10.1018,10.1212,10.0921,10.1212,35300.0
2010-07-14 15:40:00,10.41,10.41,10.35,10.4,97200.0,10.1212,10.1212,10.0629,10.1115,97200.0
2010-07-14 15:45:00,10.4,10.44,10.4,10.44,59700.0,10.1115,10.1504,10.1115,10.1504,59700.0
2010-07-14 15:50:00,10.45,10.45,10.42,10.44,50400.0,10.1601,10.1601,10.1309,10.1504,50400.0
2010-07-14 15:55:00,10.44,10.46,10.41,10.44,92900.0,10.1504,10.1698,10.1212,10.1504,92900.0
2010-07-15 09:30:00,10.42,10.5,10.36,10.44,9200.0,10.1309,10.2087,10.0726,10.1504,9200.0
2010-07-15 09:35:00,10.46,10.58,10.41,10.46,17800.0,10.1698,10.2865,10.1212,10.1698,17800.0
2010-07-15 09:40:00,10.44,10.46,10.4,10.42,12600.0,10.1504,10.1698,10.1115,10.1309,12600.0
2010-07-15 09:45:00,10.42,10.47,10.39,10.43,28200.0,10.1309,10.1796,10.1018,10.1407,28200.0
2010-07-15 09:50:00,10.43,10.48,10.4,10.47,26700.0,10.1407,10.1893,10.1115,10.1796,26700.0
2010-07-15 09:55:00,10.46,10.56,10.44,10.53,24400.0,10.1698,10.2671,10.1504,10.2379,24400.0
2010-07-15 10:00:00,10.52,10.52,10.35,10.35,23900.0,10.2282,10.2282,10.0629,10.0629,23900.0
2010-07-15 10:05:00,10.35,10.38,10.33,10.35,27600.0,10.0629,10.0921,10.0434,10.0629,27600.0
2010-07-15 10:10:00,10.34,10.34,10.23,10.31,46200.0,10.0532,10.0532,9.9462,10.024,46200.0
2010-07-15 10:15:00,10.3,10.32,10.23,10.27,24500.0,10.0143,10.0337,9.9462,9.9851,24500.0
2010-07-15 10:20:00,10.27,10.28,10.22,10.27,43900.0,9.9851,9.9948,9.9365,9.9851,43900.0
2010-07-15 10:25:00,10.27,10.29,10.26,10.27,16500.0,9.9851,10.0046,9.9754,9.9851,16500.0
2010-07-15 10:30:00,10.27,10.29,10.23,10.23,18300.0,9.9851,10.0046,9.9462,9.9462,18300.0
2010-07-15 10:35:00,10.24,10.25,10.2,10.22,49000.0,9.9559,9.9657,9.9171,9.9365,49000.0
2010-07-15 10:40:00,10.23,10.23,10.15,10.16,73700.0,9.9462,9.9462,9.8684,9.8782,73700.0
2010-07-15 10:45:00,10.17,10.22,10.14,10.22,50700.0,9.8879,9.9365,9.8587,9.9365,50700.0
2010-07-15 10:50:00,10.22,10.22,10.16,10.2,22000.0,9.9365,9.9365,9.8782,9.9171,22000.0
2010-07-15 10:55:00,10.21,10.22,10.19,10.2,17300.0,9.9268,9.9365,9.9073,9.9171,17300.0
2010-07-15 11:00:00,10.2,10.22,10.18,10.2,41100.0,9.9171,9.9365,9.8976,9.9171,41100.0
2010-07-15 11:05:00,10.2,10.21,10.17,10.2,20200.0,9.9171,9.9268,9.8879,9.9171,20200.0
2010-07-15 11:10:00,10.21,10.25,10.18,10.24,18000.0,9.9268,9.9657,9.8976,9.9559,18000.0
2010-07-15 11:15:00,10.25,10.25,10.21,10.23,24900.0,9.9657,9.9657,9.9268,9.9462,24900.0
2010-07-15 11:20:00,10.24,10.25,10.23,10.23,29300.0,9.9559,9.9657,9.9462,9.9462,29300.0
2010-07-15 11:25:00,10.23,10.3,10.23,10.3,39800.0,9.9462,10.0143,9.9462,10.0143,39800.0
2010-07-15 11:30:00,10.3,10.33,10.26,10.26,42600.0,10.0143,10.0434,9.9754,9.9754,42600.0
2010-07-15 11:35:00,10.26,10.36,10.26,10.34,15800.0,9.9754,10.0726,9.9754,10.0532,15800.0
2010-07-15 11:40:00,10.34,10.39,10.3,10.35,35000.0,10.0532,10.1018,10.0143,10.0629,35000.0
2010-07-15 11:45:00,10.35,10.36,10.29,10.3,20700.0,10.0629,10.0726,10.0046,10.0143,20700.0
2010-07-15 11:50:00,10.3,10.31,10.28,10.29,20700.0,10.0143,10.024,9.9948,10.0046,20700.0
2010-07-15 11:55:00,10.28,10.3,10.27,10.28,13800.0,9.9948,10.0143,9.9851,9.9948,13800.0
2010-07-15 12:00:00,10.29,10.3,10.25,10.28,12400.0,10.0046,10.0143,9.9657,9.9948,12400.0
2010-07-15 12:05:00,10.28,10.3,10.27,10.3,10200.0,9.9948,10.0143,9.9851,10.0143,10200.0
2010-07-15 12:10:00,10.3,10.31,10.29,10.29,14900.0,10.0143,10.024,10.0046,10.0046,14900.0
2010-07-15 12:15:00,10.29,10.3,10.27,10.28,13500.0,10.0046,10.0143,9.9851,9.9948,13500.0
2010-07-15 12:20:00,10.27,10.27,10.23,10.23,10100.0,9.9851,9.9851,9.9462,9.9462,10100.0
2010-07-15 12:25:00,10.23,10.25,10.23,10.24,13400.0,9.9462,9.9657,9.9462,9.9559,13400.0
2010-07-15 12:30:00,10.23,10.27,10.23,10.27,7500.0,9.9462,9.9851,9.9462,9.9851,7500.0
2010-07-15 12:35:00,10.27,10.29,10.26,10.28,9200.0,9.9851,10.0046,9.9754,9.9948,9200.0
2010-07-15 12:40:00,10.27,10.27,10.25,10.26,6500.0,9.9851,9.9851,9.9657,9.9754,6500.0
2010-07-15 12:45:00,10.27,10.28,10.27,10.27,2800.0,9.9851,9.9948,9.9851,9.9851,2800.0
2010-07-15 12:50:00,10.28,10.31,10.27,10.3,7500.0,9.9948,10.024,9.9851,10.0143,7500.0
2010-07-15 12:55:00,10.31,10.32,10.28,10.29,17800.0,10.024,10.0337,9.9948,10.0046,17800.0
2010-07-15 13:00:00,10.29,10.33,10.28,10.32,12100.0,10.0046,10.0434,9.9948,10.0337,12100.0
2010-07-15 13:05:00,10.32,10.35,10.29,10.33,10600.0,10.0337,10.0629,10.0046,10.0434,10600.0
2010-07-15 13:10:00,10.33,10.35,10.32,10.35,7200.0,10.0434,10.0629,10.0337,10.0629,7200.0
2010-07-15 13:15:00,10.35,10.39,10.34,10.38,15500.0,10.0629,10.1018,10.0532,10.0921,15500.0
2010-07-15 13:20:00,10.38,10.41,10.36,10.39,8800.0,10.0921,10.1212,10.0726,10.1018,8800.0
2010-07-15 13:25:00,10.4,10.43,10.4,10.42,9200.0,10.1115,10.1407,10.1115,10.1309,9200.0
2010-07-15 13:30:00,10.42,10.43,10.36,10.37,8500.0,10.1309,10.1407,10.0726,10.0823,8500.0
2010-07-15 13:35:00,10.37,10.42,10.37,10.41,10000.0,10.0823,10.1309,10.0823,10.1212,10000.0
2010-07-15 13:40:00,10.41,10.43,10.39,10.42,14900.0,10.1212,10.1407,10.1018,10.1309,14900.0
2010-07-15 13:45:00,10.42,10.51,10.42,10.49,34500.0,10.1309,10.2185,10.1309,10.199,34500.0
2010-07-15 13:50:00,10.48,10.49,10.45,10.48,6700.0,10.1893,10.199,10.1601,10.1893,6700.0
2010-07-15 13:55:00,10.48,10.49,10.44,10.46,17000.0,10.1893,10.199,10.1504,10.1698,17000.0
2010-07-15 14:00:00,10.45,10.51,10.43,10.5,41800.0,10.1601,10.2185,10.1407,10.2087,41800.0
2010-07-15 14:05:00,10.5,10.51,10.45,10.46,21800.0,10.2087,10.2185,10.1601,10.1698,21800.0
2010-07-15 14:10:00,10.46,10.48,10.43,10.47,13000.0,10.1698,10.1893,10.1407,10.1796,13000.0
2010-07-15 14:15:00,10.47,10.48,10.45,10.47,28000.0,10.1796,10.1893,10.1601,10.1796,28000.0
2010-07-15 14:20:00,10.48,10.51,10.47,10.47,16200.0,10.1893,10.2185,10.1796,10.1796,16200.0
2010-07-15 14:25:00,10.46,10.51,10.46,10.5,21700.0,10.1698,10.2185,10.1698,10.2087,21700.0
2010-07-15 14:30:00,10.5,10.55,10.49,10.5,21500.0,10.2087,10.2573,10.199,10.2087,21500.0
2010-07-15 14:35:00,10.49,10.54,10.47,10.51,42600.0,10.199,10.2476,10.1796,10.2185,42600.0
2010-07-15 14:40:00,10.52,10.55,10.48,10.49,20500.0,10.2282,10.2573,10.1893,10.199,20500.0
2010-07-15 14:45:00,10.48,10.53,10.48,10.53,47700.0,10.1893,10.2379,10.1893,10.2379,47700.0
2010-07-15 14:50:00,10.53,10.56,10.51,10.53,26600.0,10.2379,10.2671,10.2185,10.2379,26600.0
2010-07-15 14:55:00,10.52,10.53,10.47,10.47,32300.0,10.2282,10.2379,10.1796,10.1796,32300.0
2010-07-15 15:00:00,10.48,10.51,10.47,10.48,22400.0,10.1893,10.2185,10.1796,10.1893,22400.0
2010-07-15 15:05:00,10.48,10.49,10.41,10.45,23500.0,10.1893,10.199,10.1212,10.1601,23500.0
2010-07-15 15:10:00,10.44,10.45,10.41,10.41,23100.0,10.1504,10.1601,10.1212,10.1212,23100.0
2010-07-15 15:15:00,10.41,10.42,10.36,10.4,61700.0,10.1212,10.1309,10.0726,10.1115,61700.0
2010-07-15 15:20:00,10.39,10.44,10.37,10.41,31500.0,10.1018,10.1504,10.0823,10.1212,31500.0
2010-07-15 15:25:00,10.41,10.46,10.4,10.45,31000.0,10.1212,10.1698,10.1115,10.1601,31000.0
2010-07-15 15:30:00,10.45,10.5,10.45,10.46,42300.0,10.1601,10.2087,10.1601,10.1698,42300.0
2010-07-15 15:35:00,10.46,10.49,10.38,10.46,112300.0,10.1698,10.199,10.0921,10.1698,112300.0
2010-07-15 15:40:00,10.46,10.53,10.45,10.51,37300.0,10.1698,10.2379,10.1601,10.2185,37300.0
2010-07-15 15:45:00,10.52,10.61,10.52,10.6,70200.0,10.2282,10.3157,10.2282,10.306,70200.0
2010-07-15 15:50:00,10.6,10.61,10.55,10.6,94900.0,10.306,10.3157,10.2573,10.306,94900.0
2010-07-15 15:55:00,10.59,10.6,10.55,10.56,100700.0,10.2962,10.306,10.2573,10.2671,100700.0
2010-07-16 09:30:00,10.44,10.5,10.31,10.32,33800.0,10.1504,10.2087,10.024,10.0337,33800.0
2010-07-16 09:35:00,10.3,10.43,10.3,10.39,11700.0,10.0143,10.1407,10.0143,10.1018,11700.0
2010-07-16 09:40:00,10.37,10.38,10.33,10.34,26500.0,10.0823,10.0921,10.0434,10.0532,26500.0
2010-07-16 09:45:00,10.32,10.33,10.25,10.33,39000.0,10.0337,10.0434,9.9657,10.0434,39000.0
2010-07-16 09:50:00,10.33,10.34,10.27,10.31,20600.0,10.0434,10.0532,9.9851,10.024,20600.0
2010-07-16 09:55:00,10.28,10.3,10.2,10.2,53900.0,9.9948,10.0143,9.9171,9.9171,53900.0
2010-07-16 10:00:00,10.19,10.22,10.18,10.19,55700.0,9.9073,9.9365,9.8976,9.9073,55700.0
2010-07-16 10:05:00,10.19,10.21,10.13,10.15,43100.0,9.9073,9.9268,9.849,9.8684,43100.0
2010-07-16 10:10:00,10.15,10.26,10.15,10.21,70200.0,9.8684,9.9754,9.8684,9.9268,70200.0
2010-07-16 10:15:00,10.21,10.22,10.17,10.22,63900.0,9.9268,9.9365,9.8879,9.9365,63900.0
2010-07-16 10:20:00,10.21,10.23,10.19,10.22,20800.0,9.9268,9.9462,9.9073,9.9365,20800.0
2010-07-16 10:25:00,10.21,10.23,10.19,10.23,34200.0,9.9268,9.9462,9.9073,9.9462,34200.0
2010-07-16 10:30:00,10.23,10.27,10.22,10.27,50900.0,9.9462,9.9851,9.9365,9.9851,50900.0
2010-07-16 10:35:00,10.26,10.28,10.25,10.25,13000.0,9.9754,9.9948,9.9657,9.9657,13000.0
2010-07-16 10:40:00,10.25,10.27,10.25,10.27,26100.0,9.9657,9.9851,9.9657,9.9851,26100.0
2010-07-16 10:45:00,10.27,10.29,10.24,10.25,15400.0,9.9851,10.0046,9.9559,9.9657,15400.0
2010-07-16 10:50:00,10.24,10.28,10.23,10.27,25100.0,9.9559,9.9948,9.9462,9.9851,25100.0
2010-07-16 10:55:00,10.27,10.29,10.24,10.25,20400.0,9.9851,10.0046,9.9559,9.9657,20400.0
2010-07-16 11:00:00,10.25,10.26,10.25,10.26,33900.0,9.9657,9.9754,9.9657,9.9754,33900.0
2010-07-16 11:05:00,10.25,10.27,10.25,10.25,18800.0,9.9657,9.9851,9.9657,9.9657,18800.0
2010-07-16 11:10:00,10.25,10.27,10.25,10.27,10100.0,9.9657,9.9851,9.9657,9.9851,10100.0
2010-07-16 11:15:00,10.27,10.27,10.25,10.25,10800.0,9.9851,9.9851,9.9657,9.9657,10800.0
2010-07-16 11:20:00,10.25,10.26,10.18,10.2,61000.0,9.9657,9.9754,9.8976,9.9171,61000.0
2010-07-16 11:25:00,10.2,10.25,10.19,10.25,8400.0,9.9171,9.9657,9.9073,9.9657,8400.0
2010-07-16 11:30:00,10.26,10.27,10.25,10.25,34500.0,9.9754,9.9851,9.9657,9.9657,34500.0
2010-07-16 11:35:00,10.24,10.26,10.23,10.26,25600.0,9.9559,9.9754,9.9462,9.9754,25600.0
2010-07-16 11:40:00,10.26,10.27,10.25,10.25,5700.0,9.9754,9.9851,9.9657,9.9657,5700.0
2010-07-16 11:45:00,10.25,10.27,10.24,10.26,16500.0,9.9657,9.9851,9.9559,9.9754,16500.0
2010-07-16 11:50:00,10.26,10.26,10.22,10.22,11700.0,9.9754,9.9754,9.9365,9.9365,11700.0
2010-07-16 11:55:00,10.21,10.24,10.21,10.23,15300.0,9.9268,9.9559,9.9268,9.9462,15300.0
2010-07-16 12:00:00,10.22,10.24,10.21,10.22,7500.0,9.9365,9.9559,9.9268,9.9365,7500.0
2010-07-16 12:05:00,10.21,10.22,10.2,10.21,13700.0,9.9268,9.9365,9.9171,9.9268,13700.0
2010-07-16 12:10:00,10.21,10.24,10.21,10.21,7500.0,9.9268,9.9559,9.9268,9.9268,7500.0
2010-07-16 12:15:00,10.21,10.21,10.2,10.21,17200.0,9.9268,9.9268,9.9171,9.9268,17200.0
2010-07-16 12:20:00,10.21,10.21,10.2,10.21,34000.0,9.9268,9.9268,9.9171,9.9268,34000.0
2010-07-16 12:25:00,10.2,10.24,10.2,10.24,24300.0,9.9171,9.9559,9.9171,9.9559,24300.0
2010-07-16 12:30:00,10.23,10.23,10.21,10.21,5600.0,9.9462,9.9462,9.9268,9.9268,5600.0
2010-07-16 12:35:00,10.22,10.24,10.21,10.23,18800.0,9.9365,9.9559,9.9268,9.9462,18800.0
2010-07-16 12:40:00,10.24,10.26,10.24,10.26,9700.0,9.9559,9.9754,9.9559,9.9754,9700.0
2010-07-16 12:45:00,10.26,10.27,10.25,10.26,12300.0,9.9754,9.9851,9.9657,9.9754,12300.0
2010-07-16 12:50:00,10.26,10.26,10.25,10.26,7800.0,9.9754,9.9754,9.9657,9.9754,7800.0
2010-07-16 12:55:00,10.25,10.26,10.25,10.25,17400.0,9.9657,9.9754,9.9657,9.9657,17400.0
2010-07-16 13:00:00,10.26,10.27,10.25,10.26,22200.0,9.9754,9.9851,9.9657,9.9754,22200.0
2010-07-16 13:05:00,10.26,10.27,10.25,10.25,9700.0,9.9754,9.9851,9.9657,9.9657,9700.0
2010-07-16 13:10:00,10.26,10.34,10.25,10.3,54300.0,9.9754,10.0532,9.9657,10.0143,54300.0
2010-07-16 13:15:00,10.3,10.35,10.3,10.34,19200.0,10.0143,10.0629,10.0143,10.0532,19200.0
2010-07-16 13:20:00,10.33,10.35,10.3,10.3,11700.0,10.0434,10.0629,10.0143,10.0143,11700.0
2010-07-16 13:25:00,10.3,10.3,10.28,10.3,10000.0,10.0143,10.0143,9.9948,10.0143,10000.0
2010-07-16 13:30:00,10.29,10.33,10.27,10.32,11600.0,10.0046,10.0434,9.9851,10.0337,11600.0
2010-07-16 13:35:00,10.32,10.34,10.31,10.32,19300.0,10.0337,10.0532,10.024,10.0337,19300.0
2010-07-16 13:40:00,10.31,10.31,10.29,10.3,10600.0,10.024,10.024,10.0046,10.0143,10600.0
2010-07-16 13:45:00,10.3,10.3,10.25,10.28,12900.0,10.0143,10.0143,9.9657,9.9948,12900.0
2010-07-16 13:50:00,10.28,10.28,10.25,10.26,23600.0,9.9948,9.9948,9.9657,9.9754,23600.0
2010-07-16 13:55:00,10.27,10.31,10.27,10.29,5900.0,9.9851,10.024,9.9851,10.0046,5900.0
2010-07-16 14:00:00,10.28,10.28,10.26,10.27,5400.0,9.9948,9.9948,9.9754,9.9851,5400.0
2010-07-16 14:05:00,10.27,10.27,10.25,10.27,10700.0,9.9851,9.9851,9.9657,9.9851,10700.0
2010-07-16 14:10:00,10.27,10.28,10.25,10.25,19800.0,9.9851,9.9948,9.9657,9.9657,19800.0
2010-07-16 14:15:00,10.25,10.25,10.24,10.24,32000.0,9.9657,9.9657,9.9559,9.9559,32000.0
2010-07-16 14:20:00,10.24,10.25,10.23,10.25,13700.0,9.9559,9.9657,9.9462,9.9657,13700.0
2010-07-16 14:25:00,10.25,10.28,10.21,10.25,85800.0,9.9657,9.9948,9.9268,9.9657,85800.0
2010-07-16 14:30:00,10.25,10.26,10.18,10.25,164100.0,9.9657,9.9754,9.8976,9.9657,164100.0
2010-07-16 14:35:00,10.25,10.26,10.22,10.25,52900.0,9.9657,9.9754,9.9365,9.9657,52900.0
2010-07-16 14:40:00,10.26,10.26,10.22,10.23,50600.0,9.9754,9.9754,9.9365,9.9462,50600.0
2010-07-16 14:45:00,10.23,10.25,10.22,10.23,21100.0,9.9462,9.9657,9.9365,9.9462,21100.0
2010-07-16 14:50:00,10.23,10.25,10.2,10.24,48500.0,9.9462,9.9657,9.9171,9.9559,48500.0
2010-07-16 14:55:00,10.24,10.24,10.2,10.23,24000.0,9.9559,9.9559,9.9171,9.9462,24000.0
2010-07-16 15:00:00,10.23,10.24,10.21,10.24,38900.0,9.9462,9.9559,9.9268,9.9559,38900.0
2010-07-16 15:05:00,10.24,10.25,10.18,10.18,26900.0,9.9559,9.9657,9.8976,9.8976,26900.0
2010-07-16 15:10:00,10.18,10.2,10.16,10.2,51300.0,9.8976,9.9171,9.8782,9.9171,51300.0
2010-07-16 15:15:00,10.2,10.21,10.18,10.19,21500.0,9.9171,9.9268,9.8976,9.9073,21500.0
2010-07-16 15:20:00,10.18,10.19,10.17,10.18,50300.0,9.8976,9.9073,9.8879,9.8976,50300.0
2010-07-16 15:25:00,10.18,10.21,10.17,10.2,74000.0,9.8976,9.9268,9.8879,9.9171,74000.0
2010-07-16 15:30:00,10.2,10.23,10.2,10.22,29300.0,9.9171,9.9462,9.9171,9.9365,29300.0
2010-07-16 15:35:00,10.22,10.27,10.22,10.26,58600.0,9.9365,9.9851,9.9365,9.9754,58600.0
2010-07-16 15:40:00,10.25,10.26,10.24,10.26,56000.0,9.9657,9.9754,9.9559,9.9754,56000.0
2010-07-16 15:45:00,10.25,10.27,10.23,10.25,90100.0,9.9657,9.9851,9.9462,9.9657,90100.0
2010-07-16 15:50:00,10.25,10.3,10.24,10.29,113300.0,9.9657,10.0143,9.9559,10.0046,113300.0
2010-07-16 15:55:00,10.29,10.3,10.25,10.26,76700.0,10.0046,10.0143,9.9657,9.9754,76700.0
2010-07-19 09:30:00,10.31,10.33,10.21,10.29,12900.0,10.024,10.0434,9.9268,10.0046,12900.0
2010-07-19 09:35:00,10.3,10.34,10.25,10.25,17900.0,10.0143,10.0532,9.9657,9.9657,17900.0
2010-07-19 09:40:00,10.25,10.31,10.25,10.31,21100.0,9.9657,10.024,9.9657,10.024,21100.0
2010-07-19 09:45:00,10.3,10.31,10.25,10.26,41200.0,10.0143,10.024,9.9657,9.9754,41200.0
2010-07-19 09:50:00,10.26,10.34,10.25,10.33,33000.0,9.9754,10.0532,9.9657,10.0434,33000.0
2010-07-19 09:55:00,10.32,10.33,10.31,10.33,15600.0,10.0337,10.0434,10.024,10.0434,15600.0
2010-07-19 10:00:00,10.32,10.34,10.28,10.28,59000.0,10.0337,10.0532,9.9948,9.9948,59000.0
2010-07-19 10:05:00,10.29,10.33,10.27,10.28,50800.0,10.0046,10.0434,9.9851,9.9948,50800.0
2010-07-19 10:10:00,10.28,10.31,10.24,10.27,104600.0,9.9948,10.024,9.9559,9.9851,104600.0
2010-07-19 10:15:00,10.26,10.27,10.2,10.2,75600.0,9.9754,9.9851,9.9171,9.9171,75600.0
2010-07-19 10:20:00,10.2,10.24,10.15,10.15,52100.0,9.9171,9.9559,9.8684,9.8684,52100.0
2010-07-19 10:25:00,10.15,10.18,10.11,10.13,41300.0,9.8684,9.8976,9.8295,9.849,41300.0
2010-07-19 10:30:00,10.13,10.13,10.06,10.09,134400.0,9.849,9.849,9.7809,9.8101,134400.0
2010-07-19 10:35:00,10.09,10.12,10.07,10.09,58400.0,9.8101,9.8393,9.7907,9.8101,58400.0
2010-07-19 10:40:00,10.09,10.15,10.09,10.14,40800.0,9.8101,9.8684,9.8101,9.8587,40800.0
2010-07-19 10:45:00,10.13,10.14,10.09,10.11,46900.0,9.849,9.8587,9.8101,9.8295,46900.0
2010-07-19 10:50:00,10.1,10.12,10.07,10.09,37100.0,9.8198,9.8393,9.7907,9.8101,37100.0
2010-07-19 10:55:00,10.08,10.13,10.07,10.11,65800.0,9.8004,9.849,9.7907,9.8295,65800.0
2010-07-19 11:00:00,10.11,10.22,10.1,10.2,68300.0,9.8295,9.9365,9.8198,9.9171,68300.0
2010-07-19 11:05:00,10.19,10.24,10.17,10.23,25100.0,9.9073,9.9559,9.8879,9.9462,25100.0
2010-07-19 11:10:00,10.24,10.27,10.23,10.25,23900.0,9.9559,9.9851,9.9462,9.9657,23900.0
2010-07-19 11:15:00,10.26,10.29,10.21,10.22,35300.0,9.9754,10.0046,9.9268,9.9365,35300.0
2010-07-19 11:20:00,10.23,10.25,10.21,10.23,17900.0,9.9462,9.9657,9.9268,9.9462,17900.0
2010-07-19 11:25:00,10.23,10.26,10.2,10.2,20800.0,9.9462,9.9754,9.9171,9.9171,20800.0
2010-07-19 11:30:00,10.2,10.21,10.17,10.17,36200.0,9.9171,9.9268,9.8879,9.8879,36200.0
2010-07-19 11:35:00,10.17,10.21,10.13,10.19,50300.0,9.8879,9.9268,9.849,9.9073,50300.0
2010-07-19 11:40:00,10.19,10.23,10.18,10.23,12400.0,9.9073,9.9462,9.8976,9.9462,12400.0
2010-07-19 11:45:00,10.23,10.23,10.18,10.21,18200.0,9.9462,9.9462,9.8976,9.9268,18200.0
2010-07-19 11:50:00,10.2,10.24,10.2,10.24,11800.0,9.9171,9.9559,9.9171,9.9559,11800.0
2010-07-19 11:55:00,10.24,10.25,10.24,10.25,1400.0,9.9559,9.9657,9.9559,9.9657,1400.0
2010-07-19 12:00:00,10.24,10.25,10.2,10.2,16600.0,9.9559,9.9657,9.9171,9.9171,16600.0
2010-07-19 12:05:00,10.2,10.21,10.19,10.2,29000.0,9.9171,9.9268,9.9073,9.9171,29000.0
2010-07-19 12:10:00,10.19,10.2,10.13,10.13,10600.0,9.9073,9.9171,9.849,9.849,10600.0
2010-07-19 12:15:00,10.13,10.14,10.1,10.14,16700.0,9.849,9.8587,9.8198,9.8587,16700.0
2010-07-19 12:20:00,10.14,10.18,10.14,10.17,25800.0,9.8587,9.8976,9.8587,9.8879,25800.0
2010-07-19 12:25:00,10.17,10.22,10.17,10.21,5800.0,9.8879,9.9365,9.8879,9.9268,5800.0
2010-07-19 12:30:00,10.22,10.22,10.18,10.18,8600.0,9.9365,9.9365,9.8976,9.8976,8600.0
2010-07-19 12:35:00,10.18,10.2,10.18,10.2,26600.0,9.8976,9.9171,9.8976,9.9171,26600.0
2010-07-19 12:40:00,10.2,10.2,10.19,10.2,23600.0,9.9171,9.9171,9.9073,9.9171,23600.0
2010-07-19 12:45:00,10.2,10.22,10.2,10.21,17700.0,9.9171,9.9365,9.9171,9.9268,17700.0
2010-07-19 12:50:00,10.21,10.26,10.2,10.2,23600.0,9.9268,9.9754,9.9171,9.9171,23600.0
2010-07-19 12:55:00,10.2,10.2,10.2,10.2,5900.0,9.9171,9.9171,9.9171,9.9171,5900.0
2010-07-19 13:00:00,10.21,10.21,10.19,10.19,10700.0,9.9268,9.9268,9.9073,9.9073,10700.0
2010-07-19 13:05:00,10.19,10.19,10.19,10.19,2400.0,9.9073,9.9073,9.9073,9.9073,2400.0
2010-07-19 13:10:00,10.19,10.2,10.16,10.17,10300.0,9.9073,9.9171,9.8782,9.8879,10300.0
2010-07-19 13:15:00,10.17,10.18,10.17,10.17,2900.0,9.8879,9.8976,9.8879,9.8879,2900.0
2010-07-19 13:20:00,10.17,10.18,10.17,10.17,3400.0,9.8879,9.8976,9.8879,9.8879,3400.0
2010-07-19 13:25:00,10.18,10.21,10.18,10.19,37800.0,9.8976,9.9268,9.8976,9.9073,37800.0
2010-07-19 13:30:00,10.19,10.2,10.18,10.19,57700.0,9.9073,9.9171,9.8976,9.9073,57700.0
2010-07-19 13:35:00,10.18,10.18,10.16,10.16,5400.0,9.8976,9.8976,9.8782,9.8782,5400.0
2010-07-19 13:40:00,10.16,10.17,10.16,10.16,33000.0,9.8782,9.8879,9.8782,9.8782,33000.0
2010-07-19 13:45:00,10.16,10.16,10.13,10.13,22900.0,9.8782,9.8782,9.849,9.849,22900.0
2010-07-19 13:50:00,10.14,10.16,10.12,10.16,29400.0,9.8587,9.8782,9.8393,9.8782,29400.0
2010-07-19 13:55:00,10.16,10.16,10.15,10.15,10200.0,9.8782,9.8782,9.8684,9.8684,10200.0
2010-07-19 14:00:00,10.15,10.17,10.15,10.16,45900.0,9.8684,9.8879,9.8684,9.8782,45900.0
2010-07-19 14:05:00,10.16,10.17,10.15,10.15,27000.0,9.8782,9.8879,9.8684,9.8684,27000.0
2010-07-19 14:10:00,10.15,10.19,10.15,10.17,11300.0,9.8684,9.9073,9.8684,9.8879,11300.0
2010-07-19 14:15:00,10.17,10.19,10.16,10.19,3800.0,9.8879,9.9073,9.8782,9.9073,3800.0
2010-07-19 14:20:00,10.18,10.19,10.16,10.18,9900.0,9.8976,9.9073,9.8782,9.8976,9900.0
2010-07-19 14:25:00,10.18,10.2,10.15,10.16,10800.0,9.8976,9.9171,9.8684,9.8782,10800.0
2010-07-19 14:30:00,10.16,10.2,10.16,10.2,9400.0,9.8782,9.9171,9.8782,9.9171,9400.0
2010-07-19 14:35:00,10.2,10.21,10.17,10.18,12800.0,9.9171,9.9268,9.8879,9.8976,12800.0
2010-07-19 14:40:00,10.18,10.21,10.18,10.21,5500.0,9.8976,9.9268,9.8976,9.9268,5500.0
2010-07-19 14:45:00,10.21,10.24,10.21,10.24,7500.0,9.9268,9.9559,9.9268,9.9559,7500.0
2010-07-19 14:50:00,10.23,10.26,10.22,10.26,8100.0,9.9462,9.9754,9.9365,9.9754,8100.0
2010-07-19 14:55:00,10.25,10.26,10.25,10.25,12100.0,9.9657,9.9754,9.9657,9.9657,12100.0
2010-07-19 15:00:00,10.25,10.27,10.24,10.27,13600.0,9.9657,9.9851,9.9559,9.9851,13600.0
2010-07-19 15:05:00,10.26,10.32,10.25,10.3,22300.0,9.9754,10.0337,9.9657,10.0143,22300.0
2010-07-19 15:10:00,10.3,10.33,10.29,10.31,12100.0,10.0143,10.0434,10.0046,10.024,12100.0
2010-07-19 15:15:00,10.31,10.32,10.28,10.3,5900.0,10.024,10.0337,9.9948,10.0143,5900.0
2010-07-19 15:20:00,10.29,10.29,10.25,10.26,13800.0,10.0046,10.0046,9.9657,9.9754,13800.0
2010-07-19 15:25:00,10.27,10.27,10.25,10.25,30700.0,9.9851,9.9851,9.9657,9.9657,30700.0
2010-07-19 15:30:00,10.26,10.29,10.25,10.28,16900.0,9.9754,10.0046,9.9657,9.9948,16900.0
2010-07-19 15:35:00,10.26,10.28,10.22,10.25,56900.0,9.9754,9.9948,9.9365,9.9657,56900.0
2010-07-19 15:40:00,10.25,10.31,10.24,10.3,37500.0,9.9657,10.024,9.9559,10.0143,37500.0
2010-07-19 15:45:00,10.31,10.35,10.3,10.34,76400.0,10.024,10.0629,10.0143,10.0532,76400.0
2010-07-19 15:50:00,10.35,10.36,10.33,10.36,96400.0,10.0629,10.0726,10.0434,10.0726,96400.0
2010-07-19 15:55:00,10.35,10.4,10.35,10.39,147500.0,10.0629,10.1115,10.0629,10.1018,147500.0
2010-07-20 09:30:00,10.15,10.23,10.07,10.15,8100.0,9.8684,9.9462,9.7907,9.8684,8100.0
2010-07-20 09:35:00,10.15,10.16,10.05,10.06,34600.0,9.8684,9.8782,9.7712,9.7809,34600.0
2010-07-20 09:40:00,10.07,10.15,10.05,10.15,26100.0,9.7907,9.8684,9.7712,9.8684,26100.0
2010-07-20 09:45:00,10.14,10.16,10.11,10.13,56100.0,9.8587,9.8782,9.8295,9.849,56100.0
2010-07-20 09:50:00,10.14,10.15,10.13,10.14,62800.0,9.8587,9.8684,9.849,9.8587,62800.0
2010-07-20 09:55:00,10.13,10.15,10.12,10.15,21800.0,9.849,9.8684,9.8393,9.8684,21800.0
2010-07-20 10:00:00,10.14,10.15,10.07,10.11,66400.0,9.8587,9.8684,9.7907,9.8295,66400.0
2010-07-20 10:05:00,10.1,10.15,10.07,10.14,78400.0,9.8198,9.8684,9.7907,9.8587,78400.0
2010-07-20 10:10:00,10.13,10.18,10.09,10.1,83800.0,9.849,9.8976,9.8101,9.8198,83800.0
2010-07-20 10:15:00,10.11,10.13,10.1,10.13,20600.0,9.8295,9.849,9.8198,9.849,20600.0
2010-07-20 10:20:00,10.13,10.16,10.1,10.16,14900.0,9.849,9.8782,9.8198,9.8782,14900.0
2010-07-20 10:25:00,10.16,10.17,10.14,10.16,38100.0,9.8782,9.8879,9.8587,9.8782,38100.0
2010-07-20 10:30:00,10.16,10.17,10.11,10.16,19000.0,9.8782,9.8879,9.8295,9.8782,19000.0
2010-07-20 10:35:00,10.15,10.21,10.15,10.18,24700.0,9.8684,9.9268,9.8684,9.8976,24700.0
2010-07-20 10:40:00,10.18,10.24,10.17,10.2,9100.0,9.8976,9.9559,9.8879,9.9171,9100.0
2010-07-20 10:45:00,10.21,10.25,10.18,10.2,28800.0,9.9268,9.9657,9.8976,9.9171,28800.0
2010-07-20 10:50:00,10.18,10.19,10.14,10.15,8600.0,9.8976,9.9073,9.8587,9.8684,8600.0
2010-07-20 10:55:00,10.15,10.16,10.11,10.13,14600.0,9.8684,9.8782,9.8295,9.849,14600.0
2010-07-20 11:00:00,10.13,10.19,10.13,10.17,16700.0,9.849,9.9073,9.849,9.8879,16700.0
2010-07-20 11:05:00,10.18,10.21,10.15,10.21,18400.0,9.8976,9.9268,9.8684,9.9268,18400.0
2010-07-20 11:10:00,10.22,10.22,10.19,10.2,10200.0,9.9365,9.9365,9.9073,9.9171,10200.0
2010-07-20 11:15:00,10.21,10.25,10.2,10.25,14300.0,9.9268,9.9657,9.9171,9.9657,14300.0
2010-07-20 11:20:00,10.24,10.27,10.24,10.24,9500.0,9.9559,9.9851,9.9559,9.9559,9500.0
2010-07-20 11:25:00,10.24,10.26,10.22,10.23,44300.0,9.9559,9.9754,9.9365,9.9462,44300.0
2010-07-20 11:30:00,10.22,10.22,10.15,10.15,29600.0,9.9365,9.9365,9.8684,9.8684,29600.0
2010-07-20 11:35:00,10.15,10.17,10.14,10.15,15300.0,9.8684,9.8879,9.8587,9.8684,15300.0
2010-07-20 11:40:00,10.15,10.15,10.1,10.14,26600.0,9.8684,9.8684,9.8198,9.8587,26600.0
2010-07-20 11:45:00,10.15,10.23,10.15,10.23,27000.0,9.8684,9.9462,9.8684,9.9462,27000.0
2010-07-20 11:50:00,10.23,10.23,10.15,10.15,12100.0,9.9462,9.9462,9.8684,9.8684,12100.0
2010-07-20 11:55:00,10.15,10.16,10.1,10.1,23300.0,9.8684,9.8782,9.8198,9.8198,23300.0
2010-07-20 12:00:00,10.1,10.11,10.1,10.1,21800.0,9.8198,9.8295,9.8198,9.8198,21800.0
2010-07-20 12:05:00,10.1,10.15,10.1,10.15,11000.0,9.8198,9.8684,9.8198,9.8684,11000.0
2010-07-20 12:10:00,10.15,10.19,10.1,10.1,23400.0,9.8684,9.9073,9.8198,9.8198,23400.0
2010-07-20 12:15:00,10.1,10.11,10.1,10.11,5700.0,9.8198,9.8295,9.8198,9.8295,5700.0
2010-07-20 12:20:00,10.11,10.13,10.11,10.11,5500.0,9.8295,9.849,9.8295,9.8295,5500.0
2010-07-20 12:25:00,10.11,10.14,10.11,10.14,8200.0,9.8295,9.8587,9.8295,9.8587,8200.0
2010-07-20 12:30:00,10.13,10.14,10.11,10.14,9200.0,9.849,9.8587,9.8295,9.8587,9200.0
2010-07-20 12:35:00,10.14,10.19,10.14,10.18,22200.0,9.8587,9.9073,9.8587,9.8976,22200.0
2010-07-20 12:40:00,10.18,10.21,10.17,10.2,38600.0,9.8976,9.9268,9.8879,9.9171,38600.0
2010-07-20 12:45:00,10.19,10.26,10.19,10.26,15600.0,9.9073,9.9754,9.9073,9.9754,15600.0
2010-07-20 12:50:00,10.24,10.27,10.23,10.24,11900.0,9.9559,9.9851,9.9462,9.9559,11900.0
2010-07-20 12:55:00,10.24,10.29,10.24,10.26,16100.0,9.9559,10.0046,9.9559,9.9754,16100.0
2010-07-20 13:00:00,10.26,10.28,10.26,10.26,7000.0,9.9754,9.9948,9.9754,9.9754,7000.0
2010-07-20 13:05:00,10.25,10.27,10.25,10.26,6100.0,9.9657,9.9851,9.9657,9.9754,6100.0
2010-07-20 13:10:00,10.27,10.27,10.2,10.21,9100.0,9.9851,9.9851,9.9171,9.9268,9100.0
2010-07-20 13:15:00,10.21,10.24,10.2,10.2,98500.0,9.9268,9.9559,9.9171,9.9171,98500.0
2010-07-20 13:20:00,10.2,10.22,10.17,10.18,13700.0,9.9171,9.9365,9.8879,9.8976,13700.0
2010-07-20 13:25:00,10.18,10.2,10.18,10.19,5300.0,9.8976,9.9171,9.8976,9.9073,5300.0
2010-07-20 13:30:00,10.19,10.27,10.19,10.26,9400.0,9.9073,9.9851,9.9073,9.9754,9400.0
2010-07-20 13:35:00,10.27,10.3,10.27,10.28,19200.0,9.9851,10.0143,9.9851,9.9948,19200.0
2010-07-20 13:40:00,10.28,10.34,10.26,10.29,17500.0,9.9948,10.0532,9.9754,10.0046,17500.0
2010-07-20 13:45:00,10.3,10.33,10.29,10.32,9400.0,10.0143,10.0434,10.0046,10.0337,9400.0
2010-07-20 13:50:00,10.32,10.42,10.3,10.4,17000.0,10.0337,10.1309,10.0143,10.1115,17000.0
2010-07-20 13:55:00,10.4,10.47,10.38,10.39,38100.0,10.1115,10.1796,10.0921,10.1018,38100.0
2010-07-20 14:00:00,10.4,10.41,10.37,10.4,24700.0,10.1115,10.1212,10.0823,10.1115,24700.0
2010-07-20 14:05:00,10.4,10.45,10.39,10.45,18200.0,10.1115,10.1601,10.1018,10.1601,18200.0
2010-07-20 14:10:00,10.45,10.51,10.44,10.47,35700.0,10.1601,10.2185,10.1504,10.1796,35700.0
2010-07-20 14:15:00,10.46,10.48,10.43,10.47,14100.0,10.1698,10.1893,10.1407,10.1796,14100.0
2010-07-20 14:20:00,10.46,10.47,10.33,10.36,35600.0,10.1698,10.1796,10.0434,10.0726,35600.0
2010-07-20 14:25:00,10.35,10.41,10.34,10.4,15400.0,10.0629,10.1212,10.0532,10.1115,15400.0
2010-07-20 14:30:00,10.38,10.43,10.37,10.42,15400.0,10.0921,10.1407,10.0823,10.1309,15400.0
2010-07-20 14:35:00,10.42,10.44,10.4,10.43,12900.0,10.1309,10.1504,10.1115,10.1407,12900.0
2010-07-20 14:40:00,10.42,10.43,10.39,10.4,16200.0,10.1309,10.1407,10.1018,10.1115,16200.0
2010-07-20 14:45:00,10.39,10.48,10.39,10.48,18900.0,10.1018,10.1893,10.1018,10.1893,18900.0
2010-07-20 14:50:00,10.47,10.48,10.44,10.46,17100.0,10.1796,10.1893,10.1504,10.1698,17100.0
2010-07-20 14:55:00,10.45,10.45,10.39,10.39,7600.0,10.1601,10.1601,10.1018,10.1018,7600.0
2010-07-20 15:00:00,10.4,10.45,10.38,10.44,20600.0,10.1115,10.1601,10.0921,10.1504,20600.0
2010-07-20 15:05:00,10.44,10.45,10.39,10.4,65700.0,10.1504,10.1601,10.1018,10.1115,65700.0
2010-07-20 15:10:00,10.4,10.42,10.39,10.4,63200.0,10.1115,10.1309,10.1018,10.1115,63200.0
2010-07-20 15:15:00,10.4,10.41,10.35,10.35,22400.0,10.1115,10.1212,10.0629,10.0629,22400.0
2010-07-20 15:20:00,10.34,10.4,10.34,10.39,14000.0,10.0532,10.1115,10.0532,10.1018,14000.0
2010-07-20 15:25:00,10.39,10.42,10.36,10.42,57700.0,10.1018,10.1309,10.0726,10.1309,57700.0
2010-07-20 15:30:00,10.42,10.46,10.41,10.44,125400.0,10.1309,10.1698,10.1212,10.1504,125400.0
2010-07-20 15:35:00,10.44,10.45,10.39,10.41,69100.0,10.1504,10.1601,10.1018,10.1212,69100.0
2010-07-20 15:40:00,10.4,10.46,10.39,10.45,66800.0,10.1115,10.1698,10.1018,10.1601,66800.0
2010-07-20 15:45:00,10.46,10.55,10.46,10.55,73900.0,10.1698,10.2573,10.1698,10.2573,73900.0
2010-07-20 15:50:00,10.55,10.58,10.52,10.52,90900.0,10.2573,10.2865,10.2282,10.2282,90900.0
2010-07-20 15:55:00,10.51,10.61,10.51,10.56,192600.0,10.2185,10.3157,10.2185,10.2671,192600.0
2010-07-21 09:30:00,11.93,12.16,11.75,11.8,435500.0,11.5991,11.8227,11.4241,11.4727,435500.0
2010-07-21 09:35:00,11.8,11.86,11.67,11.69,184500.0,11.4727,11.531,11.3463,11.3657,184500.0
2010-07-21 09:40:00,11.68,11.86,11.53,11.85,343300.0,11.356,11.531,11.2102,11.5213,343300.0
2010-07-21 09:45:00,11.85,12.25,11.78,12.13,458800.0,11.5213,11.9102,11.4532,11.7935,458800.0
2010-07-21 09:50:00,12.14,12.15,11.87,11.93,200700.0,11.8032,11.813,11.5407,11.5991,200700.0
2010-07-21 09:55:00,11.94,12.04,11.81,12.04,217400.0,11.6088,11.706,11.4824,11.706,217400.0
2010-07-21 10:00:00,12.03,12.04,11.95,11.97,178600.0,11.6963,11.706,11.6185,11.638,178600.0
2010-07-21 10:05:00,11.97,12.02,11.96,12.0,344200.0,11.638,11.6866,11.6282,11.6671,344200.0
2010-07-21 10:10:00,12.0,12.14,11.99,12.1,190800.0,11.6671,11.8032,11.6574,11.7643,190800.0
2010-07-21 10:15:00,12.1,12.11,12.01,12.07,152600.0,11.7643,11.7741,11.6768,11.7352,152600.0
2010-07-21 10:20:00,12.08,12.12,12.03,12.12,86900.0,11.7449,11.7838,11.6963,11.7838,86900.0
2010-07-21 10:25:00,12.12,12.24,12.08,12.17,267000.0,11.7838,11.9005,11.7449,11.8324,267000.0
2010-07-21 10:30:00,12.15,12.22,12.12,12.17,126300.0,11.813,11.881,11.7838,11.8324,126300.0
2010-07-21 10:35:00,12.18,12.18,11.98,11.99,183900.0,11.8421,11.8421,11.6477,11.6574,183900.0
2010-07-21 10:40:00,12.01,12.06,11.98,12.03,135300.0,11.6768,11.7255,11.6477,11.6963,135300.0
2010-07-21 10:45:00,12.03,12.1,12.02,12.07,110300.0,11.6963,11.7643,11.6866,11.7352,110300.0
2010-07-21 10:50:00,12.07,12.25,12.06,12.21,176700.0,11.7352,11.9102,11.7255,11.8713,176700.0
2010-07-21 10:55:00,12.21,12.21,12.14,12.19,142800.0,11.8713,11.8713,11.8032,11.8519,142800.0
2010-07-21 11:00:00,12.18,12.19,12.12,12.18,219700.0,11.8421,11.8519,11.7838,11.8421,219700.0
2010-07-21 11:05:00,12.18,12.18,12.09,12.13,250500.0,11.8421,11.8421,11.7546,11.7935,250500.0
2010-07-21 11:10:00,12.13,12.13,11.91,12.03,283400.0,11.7935,11.7935,11.5796,11.6963,283400.0
2010-07-21 11:15:00,12.02,12.04,11.98,12.0,40800.0,11.6866,11.706,11.6477,11.6671,40800.0
2010-07-21 11:20:00,12.0,12.07,11.99,12.05,49700.0,11.6671,11.7352,11.6574,11.7157,49700.0
2010-07-21 11:25:00,12.04,12.08,12.03,12.06,271200.0,11.706,11.7449,11.6963,11.7255,271200.0
2010-07-21 11:30:00,12.06,12.06,12.03,12.04,52500.0,11.7255,11.7255,11.6963,11.706,52500.0
2010-07-21 11:35:00,12.03,12.05,11.98,12.03,326900.0,11.6963,11.7157,11.6477,11.6963,326900.0
2010-07-21 11:40:00,12.03,12.05,12.02,12.04,119300.0,11.6963,11.7157,11.6866,11.706,119300.0
2010-07-21 11:45:00,12.04,12.06,12.04,12.06,79500.0,11.706,11.7255,11.706,11.7255,79500.0
2010-07-21 11:50:00,12.06,12.09,12.05,12.08,93100.0,11.7255,11.7546,11.7157,11.7449,93100.0
2010-07-21 11:55:00,12.07,12.16,12.07,12.16,77100.0,11.7352,11.8227,11.7352,11.8227,77100.0
2010-07-21 12:00:00,12.16,12.21,12.16,12.17,108500.0,11.8227,11.8713,11.8227,11.8324,108500.0
2010-07-21 12:05:00,12.16,12.2,12.13,12.14,87700.0,11.8227,11.8616,11.7935,11.8032,87700.0
2010-07-21 12:10:00,12.15,12.19,12.11,12.19,58700.0,11.813,11.8519,11.7741,11.8519,58700.0
2010-07-21 12:15:00,12.19,12.2,12.09,12.11,50900.0,11.8519,11.8616,11.7546,11.7741,50900.0
2010-07-21 12:20:00,12.1,12.18,12.1,12.18,26700.0,11.7643,11.8421,11.7643,11.8421,26700.0
2010-07-21 12:25:00,12.19,12.2,12.17,12.18,29300.0,11.8519,11.8616,11.8324,11.8421,29300.0
2010-07-21 12:30:00,12.2,12.31,12.2,12.29,134800.0,11.8616,11.9685,11.8616,11.9491,134800.0
2010-07-21 12:35:00,12.29,12.3,12.23,12.25,41100.0,11.9491,11.9588,11.8907,11.9102,41100.0
2010-07-21 12:40:00,12.27,12.27,12.12,12.16,46200.0,11.9296,11.9296,11.7838,11.8227,46200.0
2010-07-21 12:45:00,12.14,12.24,12.1,12.22,32200.0,11.8032,11.9005,11.7643,11.881,32200.0
2010-07-21 12:50:00,12.24,12.24,12.21,12.23,19400.0,11.9005,11.9005,11.8713,11.8907,19400.0
2010-07-21 12:55:00,12.23,12.24,12.18,12.21,35200.0,11.8907,11.9005,11.8421,11.8713,35200.0
2010-07-21 13:00:00,12.23,12.29,12.23,12.27,36200.0,11.8907,11.9491,11.8907,11.9296,36200.0
2010-07-21 13:05:00,12.26,12.26,12.24,12.26,22300.0,11.9199,11.9199,11.9005,11.9199,22300.0
2010-07-21 13:10:00,12.26,12.26,12.23,12.25,63500.0,11.9199,11.9199,11.8907,11.9102,63500.0
2010-07-21 13:15:00,12.25,12.26,12.24,12.26,27600.0,11.9102,11.9199,11.9005,11.9199,27600.0
2010-07-21 13:20:00,12.25,12.26,12.23,12.23,66400.0,11.9102,11.9199,11.8907,11.8907,66400.0
2010-07-21 13:25:00,12.22,12.25,12.22,12.25,53600.0,11.881,11.9102,11.881,11.9102,53600.0
2010-07-21 13:30:00,12.25,12.28,12.24,12.24,64600.0,11.9102,11.9394,11.9005,11.9005,64600.0
2010-07-21 13:35:00,12.25,12.25,12.19,12.24,38800.0,11.9102,11.9102,11.8519,11.9005,38800.0
2010-07-21 13:40:00,12.24,12.26,12.23,12.25,48300.0,11.9005,11.9199,11.8907,11.9102,48300.0
2010-07-21 13:45:00,12.24,12.26,12.2,12.22,425600.0,11.9005,11.9199,11.8616,11.881,425600.0
2010-07-21 13:50:00,12.23,12.24,12.22,12.23,53300.0,11.8907,11.9005,11.881,11.8907,53300.0
2010-07-21 13:55:00,12.23,12.24,12.16,12.16,41200.0,11.8907,11.9005,11.8227,11.8227,41200.0
2010-07-21 14:00:00,12.15,12.15,12.0,12.07,73700.0,11.813,11.813,11.6671,11.7352,73700.0
2010-07-21 14:05:00,12.06,12.06,11.93,11.93,121800.0,11.7255,11.7255,11.5991,11.5991,121800.0
2010-07-21 14:10:00,11.93,11.93,11.74,11.81,91500.0,11.5991,11.5991,11.4143,11.4824,91500.0
2010-07-21 14:15:00,11.81,11.94,11.74,11.93,131200.0,11.4824,11.6088,11.4143,11.5991,131200.0
2010-07-21 14:20:00,11.93,12.02,11.91,12.0,71800.0,11.5991,11.6866,11.5796,11.6671,71800.0
2010-07-21 14:25:00,11.99,11.99,11.9,11.91,45800.0,11.6574,11.6574,11.5699,11.5796,45800.0
2010-07-21 14:30:00,11.9,11.91,11.79,11.79,123000.0,11.5699,11.5796,11.4629,11.4629,123000.0
2010-07-21 14:35:00,11.8,11.84,11.78,11.79,43300.0,11.4727,11.5116,11.4532,11.4629,43300.0
2010-07-21 14:40:00,11.79,11.82,11.73,11.74,68000.0,11.4629,11.4921,11.4046,11.4143,68000.0
2010-07-21 14:45:00,11.74,11.77,11.7,11.74,56900.0,11.4143,11.4435,11.3754,11.4143,56900.0
2010-07-21 14:50:00,11.74,11.74,11.55,11.56,415400.0,11.4143,11.4143,11.2296,11.2393,415400.0
2010-07-21 14:55:00,11.56,11.61,11.55,11.56,450900.0,11.2393,11.2879,11.2296,11.2393,450900.0
2010-07-21 15:00:00,11.57,11.6,11.55,11.56,64200.0,11.249,11.2782,11.2296,11.2393,64200.0
2010-07-21 15:05:00,11.55,11.69,11.55,11.66,85400.0,11.2296,11.3657,11.2296,11.3366,85400.0
2010-07-21 15:10:00,11.66,11.76,11.64,11.76,76300.0,11.3366,11.4338,11.3171,11.4338,76300.0
2010-07-21 15:15:00,11.76,11.89,11.75,11.84,148500.0,11.4338,11.5602,11.4241,11.5116,148500.0
2010-07-21 15:20:00,11.83,12.0,11.82,11.98,135100.0,11.5018,11.6671,11.4921,11.6477,135100.0
2010-07-21 15:25:00,11.97,12.07,11.94,11.95,86400.0,11.638,11.7352,11.6088,11.6185,86400.0
2010-07-21 15:30:00,11.96,12.01,11.95,11.99,112700.0,11.6282,11.6768,11.6185,11.6574,112700.0
2010-07-21 15:35:00,11.98,11.99,11.95,11.95,99900.0,11.6477,11.6574,11.6185,11.6185,99900.0
2010-07-21 15:40:00,11.95,11.98,11.91,11.95,176200.0,11.6185,11.6477,11.5796,11.6185,176200.0
2010-07-21 15:45:00,11.96,12.01,11.94,11.99,182300.0,11.6282,11.6768,11.6088,11.6574,182300.0
2010-07-21 15:50:00,11.98,11.99,11.85,11.85,240200.0,11.6477,11.6574,11.5213,11.5213,240200.0
2010-07-21 15:55:00,11.85,11.86,11.8,11.81,222600.0,11.5213,11.531,11.4727,11.4824,222600.0
2010-07-22 09:30:00,11.86,12.2,11.86,12.17,62500.0,11.531,11.8616,11.531,11.8324,62500.0
2010-07-22 09:35:00,12.18,12.22,12.08,12.13,84000.0,11.8421,11.881,11.7449,11.7935,84000.0
2010-07-22 09:40:00,12.14,12.24,12.14,12.22,67100.0,11.8032,11.9005,11.8032,11.881,67100.0
2010-07-22 09:45:00,12.23,12.26,12.19,12.22,162700.0,11.8907,11.9199,11.8519,11.881,162700.0
2010-07-22 09:50:00,12.2,12.26,12.19,12.22,100800.0,11.8616,11.9199,11.8519,11.881,100800.0
2010-07-22 09:55:00,12.23,12.25,12.2,12.25,66900.0,11.8907,11.9102,11.8616,11.9102,66900.0
2010-07-22 10:00:00,12.26,12.43,12.26,12.42,135500.0,11.9199,12.0852,11.9199,12.0755,135500.0
2010-07-22 10:05:00,12.41,12.45,12.38,12.44,71200.0,12.0657,12.1046,12.0366,12.0949,71200.0
2010-07-22 10:10:00,12.44,12.5,12.43,12.5,54700.0,12.0949,12.1533,12.0852,12.1533,54700.0
2010-07-22 10:15:00,12.49,12.52,12.43,12.45,89400.0,12.1435,12.1727,12.0852,12.1046,89400.0
2010-07-22 10:20:00,12.45,12.52,12.44,12.49,53500.0,12.1046,12.1727,12.0949,12.1435,53500.0
2010-07-22 10:25:00,12.5,12.52,12.49,12.52,45000.0,12.1533,12.1727,12.1435,12.1727,45000.0
2010-07-22 10:30:00,12.52,12.56,12.49,12.5,90800.0,12.1727,12.2116,12.1435,12.1533,90800.0
2010-07-22 10:35:00,12.51,12.55,12.49,12.53,95300.0,12.163,12.2019,12.1435,12.1824,95300.0
2010-07-22 10:40:00,12.53,12.66,12.52,12.61,60300.0,12.1824,12.3088,12.1727,12.2602,60300.0
2010-07-22 10:45:00,12.6,12.66,12.6,12.65,27900.0,12.2505,12.3088,12.2505,12.2991,27900.0
2010-07-22 10:50:00,12.65,12.77,12.65,12.75,116700.0,12.2991,12.4158,12.2991,12.3963,116700.0
2010-07-22 10:55:00,12.75,12.76,12.67,12.67,24300.0,12.3963,12.406,12.3185,12.3185,24300.0
2010-07-22 11:00:00,12.67,12.72,12.67,12.72,18100.0,12.3185,12.3671,12.3185,12.3671,18100.0
2010-07-22 11:05:00,12.72,12.73,12.69,12.69,43800.0,12.3671,12.3769,12.338,12.338,43800.0
2010-07-22 11:10:00,12.69,12.71,12.68,12.71,16900.0,12.338,12.3574,12.3283,12.3574,16900.0
2010-07-22 11:15:00,12.71,12.71,12.66,12.69,39000.0,12.3574,12.3574,12.3088,12.338,39000.0
2010-07-22 11:20:00,12.69,12.69,12.65,12.66,21300.0,12.338,12.338,12.2991,12.3088,21300.0
2010-07-22 11:25:00,12.66,12.7,12.66,12.7,14700.0,12.3088,12.3477,12.3088,12.3477,14700.0
2010-07-22 11:30:00,12.69,12.7,12.63,12.65,23900.0,12.338,12.3477,12.2796,12.2991,23900.0
2010-07-22 11:35:00,12.65,12.65,12.6,12.61,25700.0,12.2991,12.2991,12.2505,12.2602,25700.0
2010-07-22 11:40:00,12.61,12.63,12.61,12.61,15100.0,12.2602,12.2796,12.2602,12.2602,15100.0
2010-07-22 11:45:00,12.61,12.66,12.61,12.65,31300.0,12.2602,12.3088,12.2602,12.2991,31300.0
2010-07-22 11:50:00,12.65,12.65,12.61,12.62,24300.0,12.2991,12.2991,12.2602,12.2699,24300.0
2010-07-22 11:55:00,12.63,12.66,12.63,12.65,23000.0,12.2796,12.3088,12.2796,12.2991,23000.0
2010-07-22 12:00:00,12.65,12.65,12.64,12.65,14500.0,12.2991,12.2991,12.2894,12.2991,14500.0
2010-07-22 12:05:00,12.65,12.65,12.6,12.63,42300.0,12.2991,12.2991,12.2505,12.2796,42300.0
2010-07-22 12:10:00,12.63,12.65,12.61,12.62,14000.0,12.2796,12.2991,12.2602,12.2699,14000.0
2010-07-22 12:15:00,12.63,12.65,12.63,12.65,16100.0,12.2796,12.2991,12.2796,12.2991,16100.0
2010-07-22 12:20:00,12.64,12.65,12.6,12.64,15200.0,12.2894,12.2991,12.2505,12.2894,15200.0
2010-07-22 12:25:00,12.63,12.64,12.61,12.63,20500.0,12.2796,12.2894,12.2602,12.2796,20500.0
2010-07-22 12:30:00,12.63,12.63,12.6,12.61,32100.0,12.2796,12.2796,12.2505,12.2602,32100.0
2010-07-22 12:35:00,12.62,12.64,12.6,12.62,15300.0,12.2699,12.2894,12.2505,12.2699,15300.0
2010-07-22 12:40:00,12.62,12.63,12.61,12.61,13200.0,12.2699,12.2796,12.2602,12.2602,13200.0
2010-07-22 12:45:00,12.61,12.62,12.6,12.61,20800.0,12.2602,12.2699,12.2505,12.2602,20800.0
2010-07-22 12:50:00,12.61,12.63,12.6,12.62,21000.0,12.2602,12.2796,12.2505,12.2699,21000.0
2010-07-22 12:55:00,12.62,12.63,12.6,12.61,31000.0,12.2699,12.2796,12.2505,12.2602,31000.0
2010-07-22 13:00:00,12.62,12.62,12.61,12.61,18100.0,12.2699,12.2699,12.2602,12.2602,18100.0
2010-07-22 13:05:00,12.61,12.62,12.6,12.61,17900.0,12.2602,12.2699,12.2505,12.2602,17900.0
2010-07-22 13:10:00,12.61,12.64,12.61,12.62,29600.0,12.2602,12.2894,12.2602,12.2699,29600.0
2010-07-22 13:15:00,12.62,12.65,12.61,12.64,52800.0,12.2699,12.2991,12.2602,12.2894,52800.0
2010-07-22 13:20:00,12.65,12.74,12.65,12.73,60500.0,12.2991,12.3866,12.2991,12.3769,60500.0
2010-07-22 13:25:00,12.74,12.79,12.73,12.78,71200.0,12.3866,12.4352,12.3769,12.4255,71200.0
2010-07-22 13:30:00,12.77,12.79,12.73,12.74,43500.0,12.4158,12.4352,12.3769,12.3866,43500.0
2010-07-22 13:35:00,12.73,12.73,12.69,12.69,26600.0,12.3769,12.3769,12.338,12.338,26600.0
2010-07-22 13:40:00,12.69,12.7,12.61,12.62,41600.0,12.338,12.3477,12.2602,12.2699,41600.0
2010-07-22 13:45:00,12.62,12.62,12.55,12.55,44000.0,12.2699,12.2699,12.2019,12.2019,44000.0
2010-07-22 13:50:00,12.56,12.57,12.48,12.49,61400.0,12.2116,12.2213,12.1338,12.1435,61400.0
2010-07-22 13:55:00,12.49,12.57,12.48,12.57,39300.0,12.1435,12.2213,12.1338,12.2213,39300.0
2010-07-22 14:00:00,12.57,12.62,12.56,12.61,29300.0,12.2213,12.2699,12.2116,12.2602,29300.0
2010-07-22 14:05:00,12.62,12.63,12.59,12.59,28900.0,12.2699,12.2796,12.2408,12.2408,28900.0
2010-07-22 14:10:00,12.6,12.68,12.58,12.67,45100.0,12.2505,12.3283,12.231,12.3185,45100.0
2010-07-22 14:15:00,12.66,12.67,12.61,12.62,28400.0,12.3088,12.3185,12.2602,12.2699,28400.0
2010-07-22 14:20:00,12.61,12.62,12.59,12.6,33100.0,12.2602,12.2699,12.2408,12.2505,33100.0
2010-07-22 14:25:00,12.6,12.68,12.6,12.68,34700.0,12.2505,12.3283,12.2505,12.3283,34700.0
2010-07-22 14:30:00,12.67,12.72,12.66,12.72,40000.0,12.3185,12.3671,12.3088,12.3671,40000.0
2010-07-22 14:35:00,12.72,12.76,12.71,12.74,40700.0,12.3671,12.406,12.3574,12.3866,40700.0
2010-07-22 14:40:00,12.74,12.74,12.67,12.68,28300.0,12.3866,12.3866,12.3185,12.3283,28300.0
2010-07-22 14:45:00,12.68,12.68,12.62,12.66,26500.0,12.3283,12.3283,12.2699,12.3088,26500.0
2010-07-22 14:50:00,12.66,12.66,12.62,12.63,20000.0,12.3088,12.3088,12.2699,12.2796,20000.0
2010-07-22 14:55:00,12.63,12.68,12.6,12.6,20900.0,12.2796,12.3283,12.2505,12.2505,20900.0
2010-07-22 15:00:00,12.61,12.65,12.6,12.62,29600.0,12.2602,12.2991,12.2505,12.2699,29600.0
2010-07-22 15:05:00,12.62,12.67,12.6,12.66,72800.0,12.2699,12.3185,12.2505,12.3088,72800.0
2010-07-22 15:10:00,12.67,12.67,12.63,12.64,73400.0,12.3185,12.3185,12.2796,12.2894,73400.0
2010-07-22 15:15:00,12.64,12.66,12.63,12.63,50500.0,12.2894,12.3088,12.2796,12.2796,50500.0
2010-07-22 15:20:00,12.64,12.64,12.6,12.6,91300.0,12.2894,12.2894,12.2505,12.2505,91300.0
2010-07-22 15:25:00,12.6,12.62,12.6,12.6,142600.0,12.2505,12.2699,12.2505,12.2505,142600.0
2010-07-22 15:30:00,12.6,12.61,12.59,12.6,62200.0,12.2505,12.2602,12.2408,12.2505,62200.0
2010-07-22 15:35:00,12.6,12.6,12.5,12.55,71300.0,12.2505,12.2505,12.1533,12.2019,71300.0
2010-07-22 15:40:00,12.55,12.61,12.54,12.56,125900.0,12.2019,12.2602,12.1921,12.2116,125900.0
2010-07-22 15:45:00,12.56,12.59,12.47,12.49,226800.0,12.2116,12.2408,12.1241,12.1435,226800.0
2010-07-22 15:50:00,12.49,12.5,12.42,12.48,190700.0,12.1435,12.1533,12.0755,12.1338,190700.0
2010-07-22 15:55:00,12.48,12.5,12.48,12.5,186700.0,12.1338,12.1533,12.1338,12.1533,186700.0
2010-07-23 09:30:00,12.4,12.64,12.4,12.6,76900.0,12.056,12.2894,12.056,12.2505,76900.0
2010-07-23 09:35:00,12.58,12.67,12.53,12.62,42100.0,12.231,12.3185,12.1824,12.2699,42100.0
2010-07-23 09:40:00,12.63,12.64,12.58,12.61,34000.0,12.2796,12.2894,12.231,12.2602,34000.0
2010-07-23 09:45:00,12.61,12.71,12.56,12.6,36600.0,12.2602,12.3574,12.2116,12.2505,36600.0
2010-07-23 09:50:00,12.6,12.71,12.59,12.68,85800.0,12.2505,12.3574,12.2408,12.3283,85800.0
2010-07-23 09:55:00,12.67,12.72,12.55,12.56,28600.0,12.3185,12.3671,12.2019,12.2116,28600.0
2010-07-23 10:00:00,12.57,12.57,12.46,12.46,67000.0,12.2213,12.2213,12.1144,12.1144,67000.0
2010-07-23 10:05:00,12.46,12.5,12.44,12.46,9800.0,12.1144,12.1533,12.0949,12.1144,9800.0
2010-07-23 10:10:00,12.47,12.54,12.4,12.51,51700.0,12.1241,12.1921,12.056,12.163,51700.0
2010-07-23 10:15:00,12.51,12.55,12.48,12.49,17600.0,12.163,12.2019,12.1338,12.1435,17600.0
2010-07-23 10:20:00,12.5,12.52,12.39,12.44,31900.0,12.1533,12.1727,12.0463,12.0949,31900.0
2010-07-23 10:25:00,12.43,12.51,12.43,12.49,20100.0,12.0852,12.163,12.0852,12.1435,20100.0
2010-07-23 10:30:00,12.5,12.66,12.5,12.64,29300.0,12.1533,12.3088,12.1533,12.2894,29300.0
2010-07-23 10:35:00,12.64,12.65,12.6,12.63,11900.0,12.2894,12.2991,12.2505,12.2796,11900.0
2010-07-23 10:40:00,12.63,12.71,12.62,12.7,12400.0,12.2796,12.3574,12.2699,12.3477,12400.0
2010-07-23 10:45:00,12.7,12.71,12.67,12.67,26900.0,12.3477,12.3574,12.3185,12.3185,26900.0
2010-07-23 10:50:00,12.67,12.68,12.6,12.6,12800.0,12.3185,12.3283,12.2505,12.2505,12800.0
2010-07-23 10:55:00,12.6,12.64,12.59,12.59,17600.0,12.2505,12.2894,12.2408,12.2408,17600.0
2010-07-23 11:00:00,12.59,12.65,12.55,12.64,14200.0,12.2408,12.2991,12.2019,12.2894,14200.0
2010-07-23 11:05:00,12.65,12.7,12.65,12.67,16900.0,12.2991,12.3477,12.2991,12.3185,16900.0
2010-07-23 11:10:00,12.67,12.68,12.61,12.61,16200.0,12.3185,12.3283,12.2602,12.2602,16200.0
2010-07-23 11:15:00,12.61,12.66,12.57,12.65,23700.0,12.2602,12.3088,12.2213,12.2991,23700.0
2010-07-23 11:20:00,12.64,12.65,12.59,12.63,11900.0,12.2894,12.2991,12.2408,12.2796,11900.0
2010-07-23 11:25:00,12.63,12.65,12.61,12.64,14500.0,12.2796,12.2991,12.2602,12.2894,14500.0
2010-07-23 11:30:00,12.62,12.67,12.61,12.62,31500.0,12.2699,12.3185,12.2602,12.2699,31500.0
2010-07-23 11:35:00,12.63,12.65,12.63,12.63,10000.0,12.2796,12.2991,12.2796,12.2796,10000.0
2010-07-23 11:40:00,12.62,12.64,12.57,12.6,16800.0,12.2699,12.2894,12.2213,12.2505,16800.0
2010-07-23 11:45:00,12.6,12.66,12.6,12.65,19900.0,12.2505,12.3088,12.2505,12.2991,19900.0
2010-07-23 11:50:00,12.66,12.67,12.63,12.66,13300.0,12.3088,12.3185,12.2796,12.3088,13300.0
2010-07-23 11:55:00,12.67,12.69,12.63,12.65,20600.0,12.3185,12.338,12.2796,12.2991,20600.0
2010-07-23 12:00:00,12.66,12.7,12.6,12.61,44500.0,12.3088,12.3477,12.2505,12.2602,44500.0
2010-07-23 12:05:00,12.62,12.69,12.61,12.65,35500.0,12.2699,12.338,12.2602,12.2991,35500.0
2010-07-23 12:10:00,12.65,12.65,12.56,12.65,35400.0,12.2991,12.2991,12.2116,12.2991,35400.0
2010-07-23 12:15:00,12.65,12.7,12.62,12.69,51400.0,12.2991,12.3477,12.2699,12.338,51400.0
2010-07-23 12:20:00,12.69,12.69,12.64,12.68,20200.0,12.338,12.338,12.2894,12.3283,20200.0
2010-07-23 12:25:00,12.69,12.7,12.67,12.68,22300.0,12.338,12.3477,12.3185,12.3283,22300.0
2010-07-23 12:30:00,12.68,12.7,12.63,12.66,31200.0,12.3283,12.3477,12.2796,12.3088,31200.0
2010-07-23 12:35:00,12.65,12.65,12.57,12.58,18100.0,12.2991,12.2991,12.2213,12.231,18100.0
2010-07-23 12:40:00,12.58,12.58,12.45,12.46,40500.0,12.231,12.231,12.1046,12.1144,40500.0
2010-07-23 12:45:00,12.47,12.47,12.43,12.45,18600.0,12.1241,12.1241,12.0852,12.1046,18600.0
2010-07-23 12:50:00,12.46,12.49,12.45,12.48,21500.0,12.1144,12.1435,12.1046,12.1338,21500.0
2010-07-23 12:55:00,12.48,12.54,12.46,12.54,19800.0,12.1338,12.1921,12.1144,12.1921,19800.0
2010-07-23 13:00:00,12.54,12.54,12.52,12.52,10100.0,12.1921,12.1921,12.1727,12.1727,10100.0
2010-07-23 13:05:00,12.51,12.57,12.49,12.55,18300.0,12.163,12.2213,12.1435,12.2019,18300.0
2010-07-23 13:10:00,12.55,12.65,12.54,12.65,41900.0,12.2019,12.2991,12.1921,12.2991,41900.0
2010-07-23 13:15:00,12.65,12.69,12.64,12.69,12000.0,12.2991,12.338,12.2894,12.338,12000.0
2010-07-23 13:20:00,12.69,12.71,12.68,12.7,39400.0,12.338,12.3574,12.3283,12.3477,39400.0
2010-07-23 13:25:00,12.71,12.83,12.7,12.83,28700.0,12.3574,12.4741,12.3477,12.4741,28700.0
2010-07-23 13:30:00,12.84,12.9,12.82,12.83,31900.0,12.4838,12.5422,12.4644,12.4741,31900.0
2010-07-23 13:35:00,12.84,12.86,12.82,12.84,13400.0,12.4838,12.5033,12.4644,12.4838,13400.0
2010-07-23 13:40:00,12.84,12.84,12.79,12.84,13300.0,12.4838,12.4838,12.4352,12.4838,13300.0
2010-07-23 13:45:00,12.84,12.85,12.8,12.81,16600.0,12.4838,12.4935,12.4449,12.4547,16600.0
2010-07-23 13:50:00,12.8,12.81,12.78,12.81,32100.0,12.4449,12.4547,12.4255,12.4547,32100.0
2010-07-23 13:55:00,12.8,12.88,12.8,12.82,20300.0,12.4449,12.5227,12.4449,12.4644,20300.0
2010-07-23 14:00:00,12.82,12.85,12.79,12.84,18400.0,12.4644,12.4935,12.4352,12.4838,18400.0
2010-07-23 14:05:00,12.83,12.85,12.81,12.82,25500.0,12.4741,12.4935,12.4547,12.4644,25500.0
2010-07-23 14:10:00,12.81,12.83,12.8,12.8,11600.0,12.4547,12.4741,12.4449,12.4449,11600.0
2010-07-23 14:15:00,12.8,12.84,12.79,12.84,17700.0,12.4449,12.4838,12.4352,12.4838,17700.0
2010-07-23 14:20:00,12.82,12.82,12.74,12.74,32900.0,12.4644,12.4644,12.3866,12.3866,32900.0
2010-07-23 14:25:00,12.74,12.76,12.71,12.75,20000.0,12.3866,12.406,12.3574,12.3963,20000.0
2010-07-23 14:30:00,12.76,12.8,12.74,12.79,16200.0,12.406,12.4449,12.3866,12.4352,16200.0
2010-07-23 14:35:00,12.79,12.8,12.75,12.78,19700.0,12.4352,12.4449,12.3963,12.4255,19700.0
2010-07-23 14:40:00,12.77,12.78,12.76,12.78,17500.0,12.4158,12.4255,12.406,12.4255,17500.0
2010-07-23 14:45:00,12.79,12.79,12.75,12.78,18600.0,12.4352,12.4352,12.3963,12.4255,18600.0
2010-07-23 14:50:00,12.79,12.86,12.78,12.86,42300.0,12.4352,12.5033,12.4255,12.5033,42300.0
2010-07-23 14:55:00,12.85,12.88,12.81,12.85,31800.0,12.4935,12.5227,12.4547,12.4935,31800.0
2010-07-23 15:00:00,12.85,12.85,12.81,12.82,43800.0,12.4935,12.4935,12.4547,12.4644,43800.0
2010-07-23 15:05:00,12.82,12.86,12.82,12.86,21900.0,12.4644,12.5033,12.4644,12.5033,21900.0
2010-07-23 15:10:00,12.87,12.88,12.84,12.86,36600.0,12.513,12.5227,12.4838,12.5033,36600.0
2010-07-23 15:15:00,12.85,12.9,12.83,12.89,38400.0,12.4935,12.5422,12.4741,12.5324,38400.0
2010-07-23 15:20:00,12.88,12.9,12.86,12.9,36200.0,12.5227,12.5422,12.5033,12.5422,36200.0
2010-07-23 15:25:00,12.88,12.89,12.81,12.87,43200.0,12.5227,12.5324,12.4547,12.513,43200.0
2010-07-23 15:30:00,12.86,12.88,12.83,12.87,42600.0,12.5033,12.5227,12.4741,12.513,42600.0
2010-07-23 15:35:00,12.86,12.87,12.8,12.82,42000.0,12.5033,12.513,12.4449,12.4644,42000.0
2010-07-23 15:40:00,12.82,12.85,12.77,12.83,74700.0,12.4644,12.4935,12.4158,12.4741,74700.0
2010-07-23 15:45:00,12.84,12.88,12.83,12.86,54600.0,12.4838,12.5227,12.4741,12.5033,54600.0
2010-07-23 15:50:00,12.85,12.88,12.81,12.82,99200.0,12.4935,12.5227,12.4547,12.4644,99200.0
2010-07-23 15:55:00,12.82,12.88,12.82,12.86,111100.0,12.4644,12.5227,12.4644,12.5033,111100.0
2010-07-26 09:30:00,12.78,12.95,12.78,12.85,16200.0,12.4255,12.5908,12.4255,12.4935,16200.0
2010-07-26 09:35:00,12.84,12.88,12.84,12.85,4100.0,12.4838,12.5227,12.4838,12.4935,4100.0
2010-07-26 09:40:00,12.82,12.82,12.71,12.79,13000.0,12.4644,12.4644,12.3574,12.4352,13000.0
2010-07-26 09:45:00,12.83,12.87,12.81,12.85,4500.0,12.4741,12.513,12.4547,12.4935,4500.0
2010-07-26 09:50:00,12.85,12.97,12.84,12.97,7600.0,12.4935,12.6102,12.4838,12.6102,7600.0
2010-07-26 09:55:00,12.97,13.0,12.95,12.97,13200.0,12.6102,12.6394,12.5908,12.6102,13200.0
2010-07-26 10:00:00,12.98,13.18,12.98,13.15,62300.0,12.6199,12.8144,12.6199,12.7852,62300.0
2010-07-26 10:05:00,13.15,13.23,13.15,13.22,30400.0,12.7852,12.863,12.7852,12.8533,30400.0
2010-07-26 10:10:00,13.23,13.34,13.21,13.3,64700.0,12.863,12.9699,12.8436,12.9311,64700.0
2010-07-26 10:15:00,13.3,13.31,13.25,13.27,61300.0,12.9311,12.9408,12.8824,12.9019,61300.0
2010-07-26 10:20:00,13.27,13.32,13.25,13.31,50400.0,12.9019,12.9505,12.8824,12.9408,50400.0
2010-07-26 10:25:00,13.31,13.35,13.27,13.34,30300.0,12.9408,12.9797,12.9019,12.9699,30300.0
2010-07-26 10:30:00,13.34,13.35,13.27,13.31,26900.0,12.9699,12.9797,12.9019,12.9408,26900.0
2010-07-26 10:35:00,13.31,13.44,13.31,13.44,32200.0,12.9408,13.0672,12.9408,13.0672,32200.0
2010-07-26 10:40:00,13.44,13.45,13.37,13.39,32300.0,13.0672,13.0769,12.9991,13.0186,32300.0
2010-07-26 10:45:00,13.4,13.42,13.35,13.4,39700.0,13.0283,13.0477,12.9797,13.0283,39700.0
2010-07-26 10:50:00,13.39,13.41,13.35,13.39,30700.0,13.0186,13.038,12.9797,13.0186,30700.0
2010-07-26 10:55:00,13.4,13.41,13.39,13.41,14900.0,13.0283,13.038,13.0186,13.038,14900.0
2010-07-26 11:00:00,13.4,13.41,13.39,13.41,31400.0,13.0283,13.038,13.0186,13.038,31400.0
2010-07-26 11:05:00,13.4,13.41,13.38,13.41,25100.0,13.0283,13.038,13.0088,13.038,25100.0
2010-07-26 11:10:00,13.41,13.41,13.36,13.4,24300.0,13.038,13.038,12.9894,13.0283,24300.0
2010-07-26 11:15:00,13.4,13.43,13.4,13.42,42000.0,13.0283,13.0575,13.0283,13.0477,42000.0
2010-07-26 11:20:00,13.42,13.45,13.37,13.39,41100.0,13.0477,13.0769,12.9991,13.0186,41100.0
2010-07-26 11:25:00,13.38,13.43,13.38,13.39,33900.0,13.0088,13.0575,13.0088,13.0186,33900.0
2010-07-26 11:30:00,13.39,13.4,13.34,13.37,52100.0,13.0186,13.0283,12.9699,12.9991,52100.0
2010-07-26 11:35:00,13.36,13.45,13.36,13.41,35500.0,12.9894,13.0769,12.9894,13.038,35500.0
2010-07-26 11:40:00,13.41,13.41,13.37,13.38,51800.0,13.038,13.038,12.9991,13.0088,51800.0
2010-07-26 11:45:00,13.38,13.42,13.37,13.42,22300.0,13.0088,13.0477,12.9991,13.0477,22300.0
2010-07-26 11:50:00,13.43,13.43,13.38,13.39,16100.0,13.0575,13.0575,13.0088,13.0186,16100.0
2010-07-26 11:55:00,13.39,13.43,13.37,13.42,28200.0,13.0186,13.0575,12.9991,13.0477,28200.0
2010-07-26 12:00:00,13.42,13.5,13.41,13.5,27800.0,13.0477,13.1255,13.038,13.1255,27800.0
2010-07-26 12:05:00,13.48,13.63,13.48,13.63,72600.0,13.1061,13.2519,13.1061,13.2519,72600.0
2010-07-26 12:10:00,13.62,13.67,13.62,13.66,77600.0,13.2422,13.2908,13.2422,13.2811,77600.0
2010-07-26 12:15:00,13.65,13.66,13.57,13.58,52300.0,13.2713,13.2811,13.1936,13.2033,52300.0
2010-07-26 12:20:00,13.58,13.59,13.56,13.57,13800.0,13.2033,13.213,13.1838,13.1936,13800.0
2010-07-26 12:25:00,13.58,13.6,13.57,13.59,12700.0,13.2033,13.2227,13.1936,13.213,12700.0
2010-07-26 12:30:00,13.6,13.6,13.45,13.45,34200.0,13.2227,13.2227,13.0769,13.0769,34200.0
2010-07-26 12:35:00,13.46,13.46,13.42,13.43,32600.0,13.0866,13.0866,13.0477,13.0575,32600.0
2010-07-26 12:40:00,13.43,13.45,13.42,13.42,10900.0,13.0575,13.0769,13.0477,13.0477,10900.0
2010-07-26 12:45:00,13.43,13.44,13.41,13.41,17000.0,13.0575,13.0672,13.038,13.038,17000.0
2010-07-26 12:50:00,13.4,13.41,13.34,13.36,21800.0,13.0283,13.038,12.9699,12.9894,21800.0
2010-07-26 12:55:00,13.36,13.39,13.35,13.36,16400.0,12.9894,13.0186,12.9797,12.9894,16400.0
2010-07-26 13:00:00,13.36,13.37,13.33,13.34,32100.0,12.9894,12.9991,12.9602,12.9699,32100.0
2010-07-26 13:05:00,13.33,13.33,13.31,13.31,12800.0,12.9602,12.9602,12.9408,12.9408,12800.0
2010-07-26 13:10:00,13.32,13.36,13.32,13.35,18800.0,12.9505,12.9894,12.9505,12.9797,18800.0
2010-07-26 13:15:00,13.35,13.35,13.33,13.35,16900.0,12.9797,12.9797,12.9602,12.9797,16900.0
2010-07-26 13:20:00,13.35,13.36,13.31,13.33,31000.0,12.9797,12.9894,12.9408,12.9602,31000.0
2010-07-26 13:25:00,13.33,13.35,13.31,13.35,9800.0,12.9602,12.9797,12.9408,12.9797,9800.0
2010-07-26 13:30:00,13.35,13.37,13.35,13.35,19100.0,12.9797,12.9991,12.9797,12.9797,19100.0
2010-07-26 13:35:00,13.36,13.37,13.31,13.36,18700.0,12.9894,12.9991,12.9408,12.9894,18700.0
2010-07-26 13:40:00,13.37,13.46,13.37,13.46,17000.0,12.9991,13.0866,12.9991,13.0866,17000.0
2010-07-26 13:45:00,13.46,13.47,13.45,13.46,15800.0,13.0866,13.0963,13.0769,13.0866,15800.0
2010-07-26 13:50:00,13.47,13.47,13.44,13.45,16600.0,13.0963,13.0963,13.0672,13.0769,16600.0
2010-07-26 13:55:00,13.45,13.46,13.43,13.43,9500.0,13.0769,13.0866,13.0575,13.0575,9500.0
2010-07-26 14:00:00,13.44,13.45,13.43,13.45,11000.0,13.0672,13.0769,13.0575,13.0769,11000.0
2010-07-26 14:05:00,13.45,13.45,13.42,13.42,14000.0,13.0769,13.0769,13.0477,13.0477,14000.0
2010-07-26 14:10:00,13.43,13.45,13.42,13.45,14600.0,13.0575,13.0769,13.0477,13.0769,14600.0
2010-07-26 14:15:00,13.45,13.48,13.44,13.48,15600.0,13.0769,13.1061,13.0672,13.1061,15600.0
2010-07-26 14:20:00,13.48,13.51,13.45,13.45,19800.0,13.1061,13.1352,13.0769,13.0769,19800.0
2010-07-26 14:25:00,13.46,13.46,13.39,13.4,29700.0,13.0866,13.0866,13.0186,13.0283,29700.0
2010-07-26 14:30:00,13.39,13.4,13.38,13.39,11800.0,13.0186,13.0283,13.0088,13.0186,11800.0
2010-07-26 14:35:00,13.4,13.41,13.36,13.37,12100.0,13.0283,13.038,12.9894,12.9991,12100.0
2010-07-26 14:40:00,13.37,13.37,13.33,13.37,33000.0,12.9991,12.9991,12.9602,12.9991,33000.0
2010-07-26 14:45:00,13.37,13.4,13.36,13.37,19600.0,12.9991,13.0283,12.9894,12.9991,19600.0
2010-07-26 14:50:00,13.38,13.38,13.33,13.37,25700.0,13.0088,13.0088,12.9602,12.9991,25700.0
2010-07-26 14:55:00,13.36,13.37,13.33,13.33,18400.0,12.9894,12.9991,12.9602,12.9602,18400.0
2010-07-26 15:00:00,13.34,13.39,13.32,13.38,25500.0,12.9699,13.0186,12.9505,13.0088,25500.0
2010-07-26 15:05:00,13.38,13.38,13.35,13.36,29100.0,13.0088,13.0088,12.9797,12.9894,29100.0
2010-07-26 15:10:00,13.36,13.36,13.31,13.32,29900.0,12.9894,12.9894,12.9408,12.9505,29900.0
2010-07-26 15:15:00,13.31,13.32,13.26,13.27,76400.0,12.9408,12.9505,12.8922,12.9019,76400.0
2010-07-26 15:20:00,13.27,13.35,13.26,13.35,32500.0,12.9019,12.9797,12.8922,12.9797,32500.0
2010-07-26 15:25:00,13.35,13.35,13.28,13.29,68900.0,12.9797,12.9797,12.9116,12.9213,68900.0
2010-07-26 15:30:00,13.29,13.3,13.27,13.3,53200.0,12.9213,12.9311,12.9019,12.9311,53200.0
2010-07-26 15:35:00,13.3,13.31,13.23,13.25,56100.0,12.9311,12.9408,12.863,12.8824,56100.0
2010-07-26 15:40:00,13.24,13.25,13.21,13.21,60700.0,12.8727,12.8824,12.8436,12.8436,60700.0
2010-07-26 15:45:00,13.22,13.27,13.22,13.24,55700.0,12.8533,12.9019,12.8533,12.8727,55700.0
2010-07-26 15:50:00,13.24,13.24,13.23,13.24,70100.0,12.8727,12.8727,12.863,12.8727,70100.0
2010-07-26 15:55:00,13.24,13.25,13.2,13.22,174400.0,12.8727,12.8824,12.8338,12.8533,174400.0
2010-07-27 09:30:00,13.43,13.57,13.42,13.5,34400.0,13.0575,13.1936,13.0477,13.1255,34400.0
2010-07-27 09:35:00,13.49,13.51,13.34,13.49,46000.0,13.1158,13.1352,12.9699,13.1158,46000.0
2010-07-27 09:40:00,13.49,13.54,13.47,13.49,39800.0,13.1158,13.1644,13.0963,13.1158,39800.0
2010-07-27 09:45:00,13.48,13.51,13.47,13.49,70600.0,13.1061,13.1352,13.0963,13.1158,70600.0
2010-07-27 09:50:00,13.49,13.52,13.48,13.48,63400.0,13.1158,13.145,13.1061,13.1061,63400.0
2010-07-27 09:55:00,13.48,13.49,13.39,13.41,34500.0,13.1061,13.1158,13.0186,13.038,34500.0
2010-07-27 10:00:00,13.41,13.48,13.37,13.42,85600.0,13.038,13.1061,12.9991,13.0477,85600.0
2010-07-27 10:05:00,13.42,13.42,13.26,13.26,17000.0,13.0477,13.0477,12.8922,12.8922,17000.0
2010-07-27 10:10:00,13.25,13.28,13.16,13.2,65600.0,12.8824,12.9116,12.7949,12.8338,65600.0
2010-07-27 10:15:00,13.22,13.22,13.14,13.15,43000.0,12.8533,12.8533,12.7755,12.7852,43000.0
2010-07-27 10:20:00,13.15,13.21,13.14,13.21,27600.0,12.7852,12.8436,12.7755,12.8436,27600.0
2010-07-27 10:25:00,13.2,13.24,13.17,13.21,35600.0,12.8338,12.8727,12.8047,12.8436,35600.0
2010-07-27 10:30:00,13.21,13.25,13.17,13.2,28300.0,12.8436,12.8824,12.8047,12.8338,28300.0
2010-07-27 10:35:00,13.2,13.21,13.12,13.12,20300.0,12.8338,12.8436,12.7561,12.7561,20300.0
2010-07-27 10:40:00,13.12,13.12,13.08,13.1,19800.0,12.7561,12.7561,12.7172,12.7366,19800.0
2010-07-27 10:45:00,13.1,13.1,12.96,12.98,86000.0,12.7366,12.7366,12.6005,12.6199,86000.0
2010-07-27 10:50:00,12.98,13.0,12.94,12.96,32200.0,12.6199,12.6394,12.581,12.6005,32200.0
2010-07-27 10:55:00,12.96,12.98,12.94,12.95,24300.0,12.6005,12.6199,12.581,12.5908,24300.0
2010-07-27 11:00:00,12.96,12.98,12.9,12.96,36300.0,12.6005,12.6199,12.5422,12.6005,36300.0
2010-07-27 11:05:00,12.98,13.02,12.91,13.01,18200.0,12.6199,12.6588,12.5519,12.6491,18200.0
2010-07-27 11:10:00,13.01,13.01,12.96,12.98,15400.0,12.6491,12.6491,12.6005,12.6199,15400.0
2010-07-27 11:15:00,12.99,13.01,12.96,12.97,14200.0,12.6297,12.6491,12.6005,12.6102,14200.0
2010-07-27 11:20:00,12.97,12.97,12.86,12.92,36300.0,12.6102,12.6102,12.5033,12.5616,36300.0
2010-07-27 11:25:00,12.92,12.93,12.9,12.9,17200.0,12.5616,12.5713,12.5422,12.5422,17200.0
2010-07-27 11:30:00,12.9,12.93,12.9,12.93,14400.0,12.5422,12.5713,12.5422,12.5713,14400.0
2010-07-27 11:35:00,12.93,12.97,12.92,12.96,8500.0,12.5713,12.6102,12.5616,12.6005,8500.0
2010-07-27 11:40:00,12.96,12.99,12.96,12.99,14000.0,12.6005,12.6297,12.6005,12.6297,14000.0
2010-07-27 11:45:00,12.98,12.99,12.93,12.94,10900.0,12.6199,12.6297,12.5713,12.581,10900.0
2010-07-27 11:50:00,12.93,12.95,12.92,12.94,10600.0,12.5713,12.5908,12.5616,12.581,10600.0
2010-07-27 11:55:00,12.92,12.96,12.92,12.96,6400.0,12.5616,12.6005,12.5616,12.6005,6400.0
2010-07-27 12:00:00,12.96,12.98,12.95,12.97,10700.0,12.6005,12.6199,12.5908,12.6102,10700.0
2010-07-27 12:05:00,12.96,12.96,12.92,12.94,10500.0,12.6005,12.6005,12.5616,12.581,10500.0
2010-07-27 12:10:00,12.94,12.98,12.94,12.97,33400.0,12.581,12.6199,12.581,12.6102,33400.0
2010-07-27 12:15:00,12.96,12.97,12.95,12.96,14500.0,12.6005,12.6102,12.5908,12.6005,14500.0
2010-07-27 12:20:00,12.96,12.97,12.95,12.96,4600.0,12.6005,12.6102,12.5908,12.6005,4600.0
2010-07-27 12:25:00,12.97,12.99,12.97,12.97,3900.0,12.6102,12.6297,12.6102,12.6102,3900.0
2010-07-27 12:30:00,12.98,12.98,12.97,12.97,5700.0,12.6199,12.6199,12.6102,12.6102,5700.0
2010-07-27 12:35:00,12.97,12.98,12.95,12.97,9400.0,12.6102,12.6199,12.5908,12.6102,9400.0
2010-07-27 12:40:00,12.97,12.99,12.96,12.97,8300.0,12.6102,12.6297,12.6005,12.6102,8300.0
2010-07-27 12:45:00,12.97,12.98,12.91,12.91,11300.0,12.6102,12.6199,12.5519,12.5519,11300.0
2010-07-27 12:50:00,12.91,12.96,12.91,12.96,11000.0,12.5519,12.6005,12.5519,12.6005,11000.0
2010-07-27 12:55:00,12.96,13.02,12.96,13.0,9200.0,12.6005,12.6588,12.6005,12.6394,9200.0
2010-07-27 13:00:00,13.01,13.02,13.0,13.01,6900.0,12.6491,12.6588,12.6394,12.6491,6900.0
2010-07-27 13:05:00,13.02,13.06,13.02,13.06,9800.0,12.6588,12.6977,12.6588,12.6977,9800.0
2010-07-27 13:10:00,13.06,13.07,13.05,13.06,5400.0,12.6977,12.7074,12.688,12.6977,5400.0
2010-07-27 13:15:00,13.05,13.07,13.04,13.04,11100.0,12.688,12.7074,12.6783,12.6783,11100.0
2010-07-27 13:20:00,13.03,13.04,13.02,13.03,2900.0,12.6685,12.6783,12.6588,12.6685,2900.0
2010-07-27 13:25:00,13.03,13.04,12.96,12.96,6800.0,12.6685,12.6783,12.6005,12.6005,6800.0
2010-07-27 13:30:00,12.96,12.98,12.93,12.94,20100.0,12.6005,12.6199,12.5713,12.581,20100.0
2010-07-27 13:35:00,12.94,12.94,12.91,12.92,5200.0,12.581,12.581,12.5519,12.5616,5200.0
2010-07-27 13:40:00,12.92,12.92,12.9,12.9,10300.0,12.5616,12.5616,12.5422,12.5422,10300.0
2010-07-27 13:45:00,12.91,12.96,12.9,12.96,18500.0,12.5519,12.6005,12.5422,12.6005,18500.0
2010-07-27 13:50:00,12.96,12.96,12.93,12.93,3700.0,12.6005,12.6005,12.5713,12.5713,3700.0
2010-07-27 13:55:00,12.92,12.94,12.9,12.92,19500.0,12.5616,12.581,12.5422,12.5616,19500.0
2010-07-27 14:00:00,12.93,12.98,12.93,12.96,10400.0,12.5713,12.6199,12.5713,12.6005,10400.0
2010-07-27 14:05:00,12.97,13.02,12.97,13.02,12800.0,12.6102,12.6588,12.6102,12.6588,12800.0
2010-07-27 14:10:00,13.02,13.05,13.0,13.04,28600.0,12.6588,12.688,12.6394,12.6783,28600.0
2010-07-27 14:15:00,13.04,13.12,13.02,13.12,11500.0,12.6783,12.7561,12.6588,12.7561,11500.0
2010-07-27 14:20:00,13.11,13.11,13.09,13.1,5900.0,12.7463,12.7463,12.7269,12.7366,5900.0
2010-07-27 14:25:00,13.11,13.11,13.08,13.09,11100.0,12.7463,12.7463,12.7172,12.7269,11100.0
2010-07-27 14:30:00,13.1,13.11,13.08,13.1,12600.0,12.7366,12.7463,12.7172,12.7366,12600.0
2010-07-27 14:35:00,13.09,13.09,13.06,13.09,15000.0,12.7269,12.7269,12.6977,12.7269,15000.0
2010-07-27 14:40:00,13.09,13.11,13.08,13.09,10000.0,12.7269,12.7463,12.7172,12.7269,10000.0
2010-07-27 14:45:00,13.08,13.13,13.08,13.12,15800.0,12.7172,12.7658,12.7172,12.7561,15800.0
2010-07-27 14:50:00,13.11,13.11,13.05,13.05,14100.0,12.7463,12.7463,12.688,12.688,14100.0
2010-07-27 14:55:00,13.06,13.14,13.06,13.14,14200.0,12.6977,12.7755,12.6977,12.7755,14200.0
2010-07-27 15:00:00,13.13,13.14,13.1,13.13,21200.0,12.7658,12.7755,12.7366,12.7658,21200.0
2010-07-27 15:05:00,13.13,13.17,13.12,13.16,14200.0,12.7658,12.8047,12.7561,12.7949,14200.0
2010-07-27 15:10:00,13.15,13.17,13.11,13.11,20500.0,12.7852,12.8047,12.7463,12.7463,20500.0
2010-07-27 15:15:00,13.11,13.11,13.05,13.1,26600.0,12.7463,12.7463,12.688,12.7366,26600.0
2010-07-27 15:20:00,13.1,13.11,13.09,13.1,20400.0,12.7366,12.7463,12.7269,12.7366,20400.0
2010-07-27 15:25:00,13.09,13.12,13.09,13.12,21600.0,12.7269,12.7561,12.7269,12.7561,21600.0
2010-07-27 15:30:00,13.11,13.11,13.06,13.08,14800.0,12.7463,12.7463,12.6977,12.7172,14800.0
2010-07-27 15:35:00,13.08,13.11,13.07,13.07,22100.0,12.7172,12.7463,12.7074,12.7074,22100.0
2010-07-27 15:40:00,13.08,13.11,13.07,13.1,27300.0,12.7172,12.7463,12.7074,12.7366,27300.0
2010-07-27 15:45:00,13.09,13.13,13.06,13.08,35500.0,12.7269,12.7658,12.6977,12.7172,35500.0
2010-07-27 15:50:00,13.08,13.13,13.08,13.12,38400.0,12.7172,12.7658,12.7172,12.7561,38400.0
2010-07-27 15:55:00,13.12,13.12,13.09,13.1,94100.0,12.7561,12.7561,12.7269,12.7366,94100.0
2010-07-28 09:30:00,13.07,13.1,12.96,13.04,10300.0,12.7074,12.7366,12.6005,12.6783,10300.0
2010-07-28 09:35:00,13.04,13.23,13.04,13.18,14400.0,12.6783,12.863,12.6783,12.8144,14400.0
2010-07-28 09:40:00,13.17,13.17,13.08,13.08,11600.0,12.8047,12.8047,12.7172,12.7172,11600.0
2010-07-28 09:45:00,13.09,13.14,13.07,13.09,11100.0,12.7269,12.7755,12.7074,12.7269,11100.0
2010-07-28 09:50:00,13.1,13.14,13.06,13.06,12200.0,12.7366,12.7755,12.6977,12.6977,12200.0
2010-07-28 09:55:00,13.06,13.11,13.06,13.06,10100.0,12.6977,12.7463,12.6977,12.6977,10100.0
2010-07-28 10:00:00,13.06,13.11,13.06,13.09,11200.0,12.6977,12.7463,12.6977,12.7269,11200.0
2010-07-28 10:05:00,13.1,13.1,13.04,13.05,17400.0,12.7366,12.7366,12.6783,12.688,17400.0
2010-07-28 10:10:00,13.05,13.06,13.04,13.06,57800.0,12.688,12.6977,12.6783,12.6977,57800.0
2010-07-28 10:15:00,13.05,13.06,13.05,13.05,18700.0,12.688,12.6977,12.688,12.688,18700.0
2010-07-28 10:20:00,13.04,13.04,12.99,13.01,11100.0,12.6783,12.6783,12.6297,12.6491,11100.0
2010-07-28 10:25:00,13.01,13.02,13.0,13.02,7400.0,12.6491,12.6588,12.6394,12.6588,7400.0
2010-07-28 10:30:00,13.01,13.01,12.98,13.01,19600.0,12.6491,12.6491,12.6199,12.6491,19600.0
2010-07-28 10:35:00,13.01,13.01,12.98,12.99,30000.0,12.6491,12.6491,12.6199,12.6297,30000.0
2010-07-28 10:40:00,12.99,13.06,12.99,13.05,26300.0,12.6297,12.6977,12.6297,12.688,26300.0
2010-07-28 10:45:00,13.05,13.06,13.0,13.0,9000.0,12.688,12.6977,12.6394,12.6394,9000.0
2010-07-28 10:50:00,12.99,12.99,12.97,12.97,5700.0,12.6297,12.6297,12.6102,12.6102,5700.0
2010-07-28 10:55:00,12.97,12.97,12.94,12.96,16200.0,12.6102,12.6102,12.581,12.6005,16200.0
2010-07-28 11:00:00,12.96,12.97,12.95,12.95,17000.0,12.6005,12.6102,12.5908,12.5908,17000.0
2010-07-28 11:05:00,12.94,12.95,12.93,12.93,12000.0,12.581,12.5908,12.5713,12.5713,12000.0
2010-07-28 11:10:00,12.93,12.97,12.93,12.97,24100.0,12.5713,12.6102,12.5713,12.6102,24100.0
2010-07-28 11:15:00,12.97,12.97,12.9,12.92,16600.0,12.6102,12.6102,12.5422,12.5616,16600.0
2010-07-28 11:20:00,12.91,12.94,12.9,12.94,10200.0,12.5519,12.581,12.5422,12.581,10200.0
2010-07-28 11:25:00,12.94,12.96,12.92,12.92,8700.0,12.581,12.6005,12.5616,12.5616,8700.0
2010-07-28 11:30:00,12.92,12.94,12.91,12.94,13300.0,12.5616,12.581,12.5519,12.581,13300.0
2010-07-28 11:35:00,12.94,12.94,12.9,12.9,14600.0,12.581,12.581,12.5422,12.5422,14600.0
2010-07-28 11:40:00,12.9,12.91,12.86,12.89,14400.0,12.5422,12.5519,12.5033,12.5324,14400.0
2010-07-28 11:45:00,12.88,12.91,12.88,12.91,29200.0,12.5227,12.5519,12.5227,12.5519,29200.0
2010-07-28 11:50:00,12.9,12.92,12.89,12.9,10100.0,12.5422,12.5616,12.5324,12.5422,10100.0
2010-07-28 11:55:00,12.91,12.92,12.9,12.91,12300.0,12.5519,12.5616,12.5422,12.5519,12300.0
2010-07-28 12:00:00,12.92,12.93,12.89,12.9,23200.0,12.5616,12.5713,12.5324,12.5422,23200.0
2010-07-28 12:05:00,12.9,12.9,12.85,12.86,5600.0,12.5422,12.5422,12.4935,12.5033,5600.0
2010-07-28 12:10:00,12.87,12.87,12.84,12.85,13900.0,12.513,12.513,12.4838,12.4935,13900.0
2010-07-28 12:15:00,12.85,12.86,12.84,12.85,14300.0,12.4935,12.5033,12.4838,12.4935,14300.0
2010-07-28 12:20:00,12.85,12.87,12.81,12.81,13100.0,12.4935,12.513,12.4547,12.4547,13100.0
2010-07-28 12:25:00,12.82,12.82,12.81,12.81,14700.0,12.4644,12.4644,12.4547,12.4547,14700.0
2010-07-28 12:30:00,12.81,12.9,12.81,12.9,36000.0,12.4547,12.5422,12.4547,12.5422,36000.0
2010-07-28 12:35:00,12.89,12.9,12.88,12.88,13100.0,12.5324,12.5422,12.5227,12.5227,13100.0
2010-07-28 12:40:00,12.89,12.9,12.87,12.88,12000.0,12.5324,12.5422,12.513,12.5227,12000.0
2010-07-28 12:45:00,12.87,12.87,12.82,12.82,2700.0,12.513,12.513,12.4644,12.4644,2700.0
2010-07-28 12:50:00,12.81,12.9,12.81,12.9,15900.0,12.4547,12.5422,12.4547,12.5422,15900.0
2010-07-28 12:55:00,12.9,12.91,12.89,12.9,12200.0,12.5422,12.5519,12.5324,12.5422,12200.0
2010-07-28 13:00:00,12.9,12.9,12.88,12.89,22200.0,12.5422,12.5422,12.5227,12.5324,22200.0
2010-07-28 13:05:00,12.89,12.91,12.87,12.9,8700.0,12.5324,12.5519,12.513,12.5422,8700.0
2010-07-28 13:10:00,12.91,12.92,12.9,12.91,8300.0,12.5519,12.5616,12.5422,12.5519,8300.0
2010-07-28 13:15:00,12.91,12.93,12.9,12.9,9100.0,12.5519,12.5713,12.5422,12.5422,9100.0
2010-07-28 13:20:00,12.9,12.9,12.86,12.87,19100.0,12.5422,12.5422,12.5033,12.513,19100.0
2010-07-28 13:25:00,12.87,12.88,12.85,12.86,9100.0,12.513,12.5227,12.4935,12.5033,9100.0
2010-07-28 13:30:00,12.87,12.87,12.84,12.85,12300.0,12.513,12.513,12.4838,12.4935,12300.0
2010-07-28 13:35:00,12.85,12.87,12.85,12.86,10300.0,12.4935,12.513,12.4935,12.5033,10300.0
2010-07-28 13:40:00,12.86,12.86,12.82,12.85,8500.0,12.5033,12.5033,12.4644,12.4935,8500.0
2010-07-28 13:45:00,12.85,12.85,12.82,12.84,5700.0,12.4935,12.4935,12.4644,12.4838,5700.0
2010-07-28 13:50:00,12.85,12.88,12.83,12.86,9200.0,12.4935,12.5227,12.4741,12.5033,9200.0
2010-07-28 13:55:00,12.86,12.87,12.85,12.86,6800.0,12.5033,12.513,12.4935,12.5033,6800.0
2010-07-28 14:00:00,12.87,12.89,12.82,12.89,22100.0,12.513,12.5324,12.4644,12.5324,22100.0
2010-07-28 14:05:00,12.9,12.95,12.9,12.94,12200.0,12.5422,12.5908,12.5422,12.581,12200.0
2010-07-28 14:10:00,12.94,12.95,12.9,12.91,11100.0,12.581,12.5908,12.5422,12.5519,11100.0
2010-07-28 14:15:00,12.9,12.9,12.82,12.82,21700.0,12.5422,12.5422,12.4644,12.4644,21700.0
2010-07-28 14:20:00,12.81,12.83,12.78,12.81,12800.0,12.4547,12.4741,12.4255,12.4547,12800.0
2010-07-28 14:25:00,12.81,12.84,12.78,12.84,16300.0,12.4547,12.4838,12.4255,12.4838,16300.0
2010-07-28 14:30:00,12.84,12.86,12.81,12.82,17300.0,12.4838,12.5033,12.4547,12.4644,17300.0
2010-07-28 14:35:00,12.82,12.84,12.81,12.81,7600.0,12.4644,12.4838,12.4547,12.4547,7600.0
2010-07-28 14:40:00,12.82,12.82,12.76,12.76,7700.0,12.4644,12.4644,12.406,12.406,7700.0
2010-07-28 14:45:00,12.77,12.78,12.73,12.73,12900.0,12.4158,12.4255,12.3769,12.3769,12900.0
2010-07-28 14:50:00,12.73,12.8,12.73,12.79,12900.0,12.3769,12.4449,12.3769,12.4352,12900.0
2010-07-28 14:55:00,12.8,12.8,12.7,12.75,61900.0,12.4449,12.4449,12.3477,12.3963,61900.0
2010-07-28 15:00:00,12.76,12.78,12.74,12.74,13400.0,12.406,12.4255,12.3866,12.3866,13400.0
2010-07-28 15:05:00,12.74,12.77,12.72,12.73,18800.0,12.3866,12.4158,12.3671,12.3769,18800.0
2010-07-28 15:10:00,12.72,12.75,12.71,12.74,23200.0,12.3671,12.3963,12.3574,12.3866,23200.0
2010-07-28 15:15:00,12.74,12.75,12.73,12.75,33700.0,12.3866,12.3963,12.3769,12.3963,33700.0
2010-07-28 15:20:00,12.75,12.77,12.73,12.74,34400.0,12.3963,12.4158,12.3769,12.3866,34400.0
2010-07-28 15:25:00,12.74,12.75,12.73,12.74,33900.0,12.3866,12.3963,12.3769,12.3866,33900.0
2010-07-28 15:30:00,12.75,12.83,12.74,12.79,122200.0,12.3963,12.4741,12.3866,12.4352,122200.0
2010-07-28 15:35:00,12.79,12.8,12.72,12.73,38300.0,12.4352,12.4449,12.3671,12.3769,38300.0
2010-07-28 15:40:00,12.72,12.76,12.69,12.76,43900.0,12.3671,12.406,12.338,12.406,43900.0
2010-07-28 15:45:00,12.76,12.78,12.72,12.77,673400.0,12.406,12.4255,12.3671,12.4158,673400.0
2010-07-28 15:50:00,12.77,12.79,12.7,12.76,96500.0,12.4158,12.4352,12.3477,12.406,96500.0
2010-07-28 15:55:00,12.76,12.76,12.71,12.74,136800.0,12.406,12.406,12.3574,12.3866,136800.0
2010-07-29 09:30:00,12.97,13.14,12.97,13.02,15200.0,12.6102,12.7755,12.6102,12.6588,15200.0
2010-07-29 09:35:00,13.02,13.17,13.02,13.11,5200.0,12.6588,12.8047,12.6588,12.7463,5200.0
2010-07-29 09:40:00,13.1,13.12,13.08,13.08,14700.0,12.7366,12.7561,12.7172,12.7172,14700.0
2010-07-29 09:45:00,13.08,13.12,13.05,13.07,24500.0,12.7172,12.7561,12.688,12.7074,24500.0
2010-07-29 09:50:00,13.08,13.09,13.03,13.06,19200.0,12.7172,12.7269,12.6685,12.6977,19200.0
2010-07-29 09:55:00,13.06,13.07,13.05,13.06,15100.0,12.6977,12.7074,12.688,12.6977,15100.0
2010-07-29 10:00:00,13.06,13.06,13.0,13.03,21600.0,12.6977,12.6977,12.6394,12.6685,21600.0
2010-07-29 10:05:00,13.02,13.06,12.99,13.05,47900.0,12.6588,12.6977,12.6297,12.688,47900.0
2010-07-29 10:10:00,13.06,13.09,13.04,13.04,23700.0,12.6977,12.7269,12.6783,12.6783,23700.0
2010-07-29 10:15:00,13.04,13.07,12.99,13.05,38100.0,12.6783,12.7074,12.6297,12.688,38100.0
2010-07-29 10:20:00,13.06,13.06,12.96,12.99,41300.0,12.6977,12.6977,12.6005,12.6297,41300.0
2010-07-29 10:25:00,12.98,12.98,12.92,12.95,646600.0,12.6199,12.6199,12.5616,12.5908,646600.0
2010-07-29 10:30:00,12.95,13.09,12.92,13.09,25700.0,12.5908,12.7269,12.5616,12.7269,25700.0
2010-07-29 10:35:00,13.09,13.18,13.09,13.16,36900.0,12.7269,12.8144,12.7269,12.7949,36900.0
2010-07-29 10:40:00,13.16,13.16,13.1,13.15,30700.0,12.7949,12.7949,12.7366,12.7852,30700.0
2010-07-29 10:45:00,13.15,13.19,13.11,13.17,23700.0,12.7852,12.8241,12.7463,12.8047,23700.0
2010-07-29 10:50:00,13.18,13.24,13.18,13.22,13700.0,12.8144,12.8727,12.8144,12.8533,13700.0
2010-07-29 10:55:00,13.22,13.25,13.21,13.24,14100.0,12.8533,12.8824,12.8436,12.8727,14100.0
2010-07-29 11:00:00,13.23,13.24,13.19,13.23,11100.0,12.863,12.8727,12.8241,12.863,11100.0
2010-07-29 11:05:00,13.22,13.22,13.18,13.2,11800.0,12.8533,12.8533,12.8144,12.8338,11800.0
2010-07-29 11:10:00,13.2,13.2,13.14,13.14,22100.0,12.8338,12.8338,12.7755,12.7755,22100.0
2010-07-29 11:15:00,13.14,13.14,13.04,13.06,26400.0,12.7755,12.7755,12.6783,12.6977,26400.0
2010-07-29 11:20:00,13.05,13.05,12.97,13.03,13500.0,12.688,12.688,12.6102,12.6685,13500.0
2010-07-29 11:25:00,13.03,13.03,12.89,12.93,22500.0,12.6685,12.6685,12.5324,12.5713,22500.0
2010-07-29 11:30:00,12.91,12.91,12.85,12.9,12600.0,12.5519,12.5519,12.4935,12.5422,12600.0
2010-07-29 11:35:00,12.9,12.96,12.88,12.92,25200.0,12.5422,12.6005,12.5227,12.5616,25200.0
2010-07-29 11:40:00,12.92,12.93,12.88,12.9,4900.0,12.5616,12.5713,12.5227,12.5422,4900.0
2010-07-29 11:45:00,12.91,12.91,12.83,12.85,3800.0,12.5519,12.5519,12.4741,12.4935,3800.0
2010-07-29 11:50:00,12.87,12.88,12.79,12.8,3700.0,12.513,12.5227,12.4352,12.4449,3700.0
2010-07-29 11:55:00,12.79,12.85,12.76,12.84,26400.0,12.4352,12.4935,12.406,12.4838,26400.0
2010-07-29 12:00:00,12.82,12.83,12.75,12.81,11900.0,12.4644,12.4741,12.3963,12.4547,11900.0
2010-07-29 12:05:00,12.81,12.83,12.75,12.79,9800.0,12.4547,12.4741,12.3963,12.4352,9800.0
2010-07-29 12:10:00,12.81,12.89,12.81,12.89,14100.0,12.4547,12.5324,12.4547,12.5324,14100.0
2010-07-29 12:15:00,12.89,12.94,12.89,12.94,3800.0,12.5324,12.581,12.5324,12.581,3800.0
2010-07-29 12:20:00,12.93,12.93,12.89,12.9,1400.0,12.5713,12.5713,12.5324,12.5422,1400.0
2010-07-29 12:25:00,12.88,12.9,12.85,12.9,3800.0,12.5227,12.5422,12.4935,12.5422,3800.0
2010-07-29 12:30:00,12.9,12.91,12.86,12.89,3500.0,12.5422,12.5519,12.5033,12.5324,3500.0
2010-07-29 12:35:00,12.89,12.91,12.86,12.87,3400.0,12.5324,12.5519,12.5033,12.513,3400.0
2010-07-29 12:40:00,12.86,12.89,12.85,12.89,6400.0,12.5033,12.5324,12.4935,12.5324,6400.0
2010-07-29 12:45:00,12.89,12.9,12.86,12.87,1300.0,12.5324,12.5422,12.5033,12.513,1300.0
2010-07-29 12:50:00,12.86,12.93,12.84,12.93,5100.0,12.5033,12.5713,12.4838,12.5713,5100.0
2010-07-29 12:55:00,12.93,12.99,12.93,12.98,5800.0,12.5713,12.6297,12.5713,12.6199,5800.0
2010-07-29 13:00:00,12.98,13.03,12.97,13.02,9400.0,12.6199,12.6685,12.6102,12.6588,9400.0
2010-07-29 13:05:00,13.02,13.07,13.02,13.07,5900.0,12.6588,12.7074,12.6588,12.7074,5900.0
2010-07-29 13:10:00,13.07,13.17,13.06,13.16,20000.0,12.7074,12.8047,12.6977,12.7949,20000.0
2010-07-29 13:15:00,13.17,13.17,13.13,13.13,17200.0,12.8047,12.8047,12.7658,12.7658,17200.0
2010-07-29 13:20:00,13.13,13.14,13.1,13.1,12600.0,12.7658,12.7755,12.7366,12.7366,12600.0
2010-07-29 13:25:00,13.11,13.17,13.11,13.17,8800.0,12.7463,12.8047,12.7463,12.8047,8800.0
2010-07-29 13:30:00,13.17,13.24,13.16,13.24,16300.0,12.8047,12.8727,12.7949,12.8727,16300.0
2010-07-29 13:35:00,13.24,13.29,13.2,13.28,33000.0,12.8727,12.9213,12.8338,12.9116,33000.0
2010-07-29 13:40:00,13.28,13.31,13.27,13.31,9100.0,12.9116,12.9408,12.9019,12.9408,9100.0
2010-07-29 13:45:00,13.31,13.32,13.3,13.32,5400.0,12.9408,12.9505,12.9311,12.9505,5400.0
2010-07-29 13:50:00,13.32,13.36,13.3,13.3,24200.0,12.9505,12.9894,12.9311,12.9311,24200.0
2010-07-29 13:55:00,13.29,13.29,13.27,13.28,6100.0,12.9213,12.9213,12.9019,12.9116,6100.0
2010-07-29 14:00:00,13.28,13.29,13.21,13.21,20700.0,12.9116,12.9213,12.8436,12.8436,20700.0
2010-07-29 14:05:00,13.22,13.22,13.15,13.15,22600.0,12.8533,12.8533,12.7852,12.7852,22600.0
2010-07-29 14:10:00,13.16,13.21,13.13,13.21,14900.0,12.7949,12.8436,12.7658,12.8436,14900.0
2010-07-29 14:15:00,13.22,13.25,13.21,13.24,21700.0,12.8533,12.8824,12.8436,12.8727,21700.0
2010-07-29 14:20:00,13.24,13.3,13.24,13.26,22500.0,12.8727,12.9311,12.8727,12.8922,22500.0
2010-07-29 14:25:00,13.26,13.29,13.24,13.28,9600.0,12.8922,12.9213,12.8727,12.9116,9600.0
2010-07-29 14:30:00,13.28,13.34,13.27,13.33,27400.0,12.9116,12.9699,12.9019,12.9602,27400.0
2010-07-29 14:35:00,13.33,13.41,13.33,13.4,13200.0,12.9602,13.038,12.9602,13.0283,13200.0
2010-07-29 14:40:00,13.41,13.43,13.37,13.37,23500.0,13.038,13.0575,12.9991,12.9991,23500.0
2010-07-29 14:45:00,13.37,13.41,13.35,13.4,25900.0,12.9991,13.038,12.9797,13.0283,25900.0
2010-07-29 14:50:00,13.4,13.42,13.37,13.37,18200.0,13.0283,13.0477,12.9991,12.9991,18200.0
2010-07-29 14:55:00,13.35,13.36,13.32,13.33,14800.0,12.9797,12.9894,12.9505,12.9602,14800.0
2010-07-29 15:00:00,13.33,13.33,13.27,13.28,18500.0,12.9602,12.9602,12.9019,12.9116,18500.0
2010-07-29 15:05:00,13.29,13.32,13.22,13.23,32800.0,12.9213,12.9505,12.8533,12.863,32800.0
2010-07-29 15:10:00,13.24,13.28,13.21,13.26,24000.0,12.8727,12.9116,12.8436,12.8922,24000.0
2010-07-29 15:15:00,13.27,13.3,13.23,13.26,23200.0,12.9019,12.9311,12.863,12.8922,23200.0
2010-07-29 15:20:00,13.26,13.28,13.22,13.23,33500.0,12.8922,12.9116,12.8533,12.863,33500.0
2010-07-29 15:25:00,13.23,13.23,13.2,13.2,20600.0,12.863,12.863,12.8338,12.8338,20600.0
2010-07-29 15:30:00,13.19,13.21,13.12,13.17,46700.0,12.8241,12.8436,12.7561,12.8047,46700.0
2010-07-29 15:35:00,13.17,13.23,13.15,13.15,38500.0,12.8047,12.863,12.7852,12.7852,38500.0
2010-07-29 15:40:00,13.16,13.18,13.12,13.15,69300.0,12.7949,12.8144,12.7561,12.7852,69300.0
2010-07-29 15:45:00,13.17,13.18,13.07,13.09,71700.0,12.8047,12.8144,12.7074,12.7269,71700.0
2010-07-29 15:50:00,13.09,13.12,13.07,13.09,48100.0,12.7269,12.7561,12.7074,12.7269,48100.0
2010-07-29 15:55:00,13.1,13.11,13.06,13.1,99900.0,12.7366,12.7463,12.6977,12.7366,99900.0
2010-07-30 09:30:00,12.85,12.89,12.77,12.8,19800.0,12.4935,12.5324,12.4158,12.4449,19800.0
2010-07-30 09:35:00,12.77,12.88,12.73,12.78,24400.0,12.4158,12.5227,12.3769,12.4255,24400.0
2010-07-30 09:40:00,12.77,13.05,12.77,13.04,6000.0,12.4158,12.688,12.4158,12.6783,6000.0
2010-07-30 09:45:00,13.01,13.07,13.0,13.02,11300.0,12.6491,12.7074,12.6394,12.6588,11300.0
2010-07-30 09:50:00,13.02,13.02,12.99,13.0,20400.0,12.6588,12.6588,12.6297,12.6394,20400.0
2010-07-30 09:55:00,13.0,13.06,13.0,13.02,12200.0,12.6394,12.6977,12.6394,12.6588,12200.0
2010-07-30 10:00:00,13.02,13.17,13.02,13.16,12000.0,12.6588,12.8047,12.6588,12.7949,12000.0
2010-07-30 10:05:00,13.16,13.26,13.15,13.15,36400.0,12.7949,12.8922,12.7852,12.7852,36400.0
2010-07-30 10:10:00,13.15,13.22,13.1,13.22,9500.0,12.7852,12.8533,12.7366,12.8533,9500.0
2010-07-30 10:15:00,13.22,13.23,13.16,13.17,7700.0,12.8533,12.863,12.7949,12.8047,7700.0
2010-07-30 10:20:00,13.18,13.23,13.18,13.19,10100.0,12.8144,12.863,12.8144,12.8241,10100.0
2010-07-30 10:25:00,13.19,13.22,13.16,13.22,13300.0,12.8241,12.8533,12.7949,12.8533,13300.0
2010-07-30 10:30:00,13.21,13.28,13.21,13.24,11300.0,12.8436,12.9116,12.8436,12.8727,11300.0
2010-07-30 10:35:00,13.26,13.3,13.23,13.3,8300.0,12.8922,12.9311,12.863,12.9311,8300.0
2010-07-30 10:40:00,13.3,13.34,13.3,13.33,11500.0,12.9311,12.9699,12.9311,12.9602,11500.0
2010-07-30 10:45:00,13.34,13.34,13.29,13.3,19800.0,12.9699,12.9699,12.9213,12.9311,19800.0
2010-07-30 10:50:00,13.3,13.3,13.24,13.24,11700.0,12.9311,12.9311,12.8727,12.8727,11700.0
2010-07-30 10:55:00,13.25,13.32,13.24,13.31,5700.0,12.8824,12.9505,12.8727,12.9408,5700.0
2010-07-30 11:00:00,13.31,13.34,13.29,13.33,12500.0,12.9408,12.9699,12.9213,12.9602,12500.0
2010-07-30 11:05:00,13.34,13.36,13.32,13.34,4400.0,12.9699,12.9894,12.9505,12.9699,4400.0
2010-07-30 11:10:00,13.35,13.35,13.28,13.3,5600.0,12.9797,12.9797,12.9116,12.9311,5600.0
2010-07-30 11:15:00,13.3,13.31,13.3,13.31,2900.0,12.9311,12.9408,12.9311,12.9408,2900.0
2010-07-30 11:20:00,13.29,13.31,13.25,13.26,10400.0,12.9213,12.9408,12.8824,12.8922,10400.0
2010-07-30 11:25:00,13.25,13.31,13.25,13.27,5800.0,12.8824,12.9408,12.8824,12.9019,5800.0
2010-07-30 11:30:00,13.27,13.3,13.26,13.27,9700.0,12.9019,12.9311,12.8922,12.9019,9700.0
2010-07-30 11:35:00,13.27,13.3,13.24,13.27,8200.0,12.9019,12.9311,12.8727,12.9019,8200.0
2010-07-30 11:40:00,13.29,13.31,13.26,13.29,7000.0,12.9213,12.9408,12.8922,12.9213,7000.0
2010-07-30 11:45:00,13.3,13.32,13.22,13.26,11200.0,12.9311,12.9505,12.8533,12.8922,11200.0
2010-07-30 11:50:00,13.26,13.35,13.26,13.31,11500.0,12.8922,12.9797,12.8922,12.9408,11500.0
2010-07-30 11:55:00,13.32,13.38,13.29,13.38,6700.0,12.9505,13.0088,12.9213,13.0088,6700.0
2010-07-30 12:00:00,13.38,13.38,13.33,13.34,11000.0,13.0088,13.0088,12.9602,12.9699,11000.0
2010-07-30 12:05:00,13.34,13.37,13.34,13.36,6300.0,12.9699,12.9991,12.9699,12.9894,6300.0
2010-07-30 12:10:00,13.35,13.35,13.3,13.33,8700.0,12.9797,12.9797,12.9311,12.9602,8700.0
2010-07-30 12:15:00,13.33,13.34,13.3,13.33,6900.0,12.9602,12.9699,12.9311,12.9602,6900.0
2010-07-30 12:20:00,13.31,13.35,13.31,13.33,6500.0,12.9408,12.9797,12.9408,12.9602,6500.0
2010-07-30 12:25:00,13.34,13.38,13.34,13.37,15300.0,12.9699,13.0088,12.9699,12.9991,15300.0
2010-07-30 12:30:00,13.37,13.37,13.28,13.29,33600.0,12.9991,12.9991,12.9116,12.9213,33600.0
2010-07-30 12:35:00,13.28,13.31,13.26,13.27,26500.0,12.9116,12.9408,12.8922,12.9019,26500.0
2010-07-30 12:40:00,13.26,13.32,13.26,13.28,27500.0,12.8922,12.9505,12.8922,12.9116,27500.0
2010-07-30 12:45:00,13.27,13.28,13.26,13.27,11100.0,12.9019,12.9116,12.8922,12.9019,11100.0
2010-07-30 12:50:00,13.27,13.28,13.26,13.27,3000.0,12.9019,12.9116,12.8922,12.9019,3000.0
2010-07-30 12:55:00,13.28,13.33,13.27,13.32,7400.0,12.9116,12.9602,12.9019,12.9505,7400.0
2010-07-30 13:00:00,13.31,13.33,13.31,13.32,1700.0,12.9408,12.9602,12.9408,12.9505,1700.0
2010-07-30 13:05:00,13.32,13.33,13.31,13.31,4200.0,12.9505,12.9602,12.9408,12.9408,4200.0
2010-07-30 13:10:00,13.31,13.31,13.24,13.25,12500.0,12.9408,12.9408,12.8727,12.8824,12500.0
2010-07-30 13:15:00,13.25,13.27,13.15,13.16,47700.0,12.8824,12.9019,12.7852,12.7949,47700.0
2010-07-30 13:20:00,13.17,13.19,13.14,13.16,14000.0,12.8047,12.8241,12.7755,12.7949,14000.0
2010-07-30 13:25:00,13.16,13.17,13.14,13.14,10300.0,12.7949,12.8047,12.7755,12.7755,10300.0
2010-07-30 13:30:00,13.16,13.16,13.14,13.16,12100.0,12.7949,12.7949,12.7755,12.7949,12100.0
2010-07-30 13:35:00,13.16,13.16,13.12,13.15,6400.0,12.7949,12.7949,12.7561,12.7852,6400.0
2010-07-30 13:40:00,13.17,13.18,13.14,13.14,11500.0,12.8047,12.8144,12.7755,12.7755,11500.0
2010-07-30 13:45:00,13.14,13.17,13.14,13.16,10200.0,12.7755,12.8047,12.7755,12.7949,10200.0
2010-07-30 13:50:00,13.17,13.18,13.16,13.17,6700.0,12.8047,12.8144,12.7949,12.8047,6700.0
2010-07-30 13:55:00,13.16,13.18,13.1,13.11,8200.0,12.7949,12.8144,12.7366,12.7463,8200.0
2010-07-30 14:00:00,13.12,13.15,13.12,13.12,10900.0,12.7561,12.7852,12.7561,12.7561,10900.0
2010-07-30 14:05:00,13.12,13.14,13.12,13.13,6600.0,12.7561,12.7755,12.7561,12.7658,6600.0
2010-07-30 14:10:00,13.12,13.21,13.12,13.21,11000.0,12.7561,12.8436,12.7561,12.8436,11000.0
2010-07-30 14:15:00,13.21,13.23,13.21,13.21,6500.0,12.8436,12.863,12.8436,12.8436,6500.0
2010-07-30 14:20:00,13.21,13.25,13.21,13.24,8400.0,12.8436,12.8824,12.8436,12.8727,8400.0
2010-07-30 14:25:00,13.22,13.24,13.21,13.22,10600.0,12.8533,12.8727,12.8436,12.8533,10600.0
2010-07-30 14:30:00,13.21,13.26,13.21,13.25,10600.0,12.8436,12.8922,12.8436,12.8824,10600.0
2010-07-30 14:35:00,13.24,13.25,13.22,13.22,5500.0,12.8727,12.8824,12.8533,12.8533,5500.0
2010-07-30 14:40:00,13.22,13.26,13.2,13.25,10200.0,12.8533,12.8922,12.8338,12.8824,10200.0
2010-07-30 14:45:00,13.26,13.27,13.23,13.26,10200.0,12.8922,12.9019,12.863,12.8922,10200.0
2010-07-30 14:50:00,13.26,13.28,13.24,13.27,25800.0,12.8922,12.9116,12.8727,12.9019,25800.0
2010-07-30 14:55:00,13.27,13.29,13.25,13.25,21500.0,12.9019,12.9213,12.8824,12.8824,21500.0
2010-07-30 15:00:00,13.24,13.25,13.18,13.19,34100.0,12.8727,12.8824,12.8144,12.8241,34100.0
2010-07-30 15:05:00,13.19,13.21,13.19,13.2,25500.0,12.8241,12.8436,12.8241,12.8338,25500.0
2010-07-30 15:10:00,13.2,13.21,13.19,13.21,15300.0,12.8338,12.8436,12.8241,12.8436,15300.0
2010-07-30 15:15:00,13.21,13.24,13.2,13.22,41300.0,12.8436,12.8727,12.8338,12.8533,41300.0
2010-07-30 15:20:00,13.23,13.23,13.2,13.2,59600.0,12.863,12.863,12.8338,12.8338,59600.0
2010-07-30 15:25:00,13.2,13.2,13.15,13.19,56500.0,12.8338,12.8338,12.7852,12.8241,56500.0
2010-07-30 15:30:00,13.18,13.2,13.16,13.17,36600.0,12.8144,12.8338,12.7949,12.8047,36600.0
2010-07-30 15:35:00,13.17,13.2,13.13,13.15,20800.0,12.8047,12.8338,12.7658,12.7852,20800.0
2010-07-30 15:40:00,13.15,13.18,13.1,13.12,42700.0,12.7852,12.8144,12.7366,12.7561,42700.0
2010-07-30 15:45:00,13.13,13.2,13.13,13.18,43000.0,12.7658,12.8338,12.7658,12.8144,43000.0
2010-07-30 15:50:00,13.18,13.2,13.14,13.18,34100.0,12.8144,12.8338,12.7755,12.8144,34100.0
2010-07-30 15:55:00,13.18,13.2,13.17,13.18,89900.0,12.8144,12.8338,12.8047,12.8144,89900.0
2010-08-02 09:30:00,13.52,13.7,13.52,13.65,27200.0,13.145,13.32,13.145,13.2713,27200.0
2010-08-02 09:35:00,13.64,13.64,13.49,13.5,18500.0,13.2616,13.2616,13.1158,13.1255,18500.0
2010-08-02 09:40:00,13.5,13.51,13.4,13.41,15500.0,13.1255,13.1352,13.0283,13.038,15500.0
2010-08-02 09:45:00,13.42,13.42,13.39,13.39,9500.0,13.0477,13.0477,13.0186,13.0186,9500.0
2010-08-02 09:50:00,13.4,13.4,13.34,13.34,7500.0,13.0283,13.0283,12.9699,12.9699,7500.0
2010-08-02 09:55:00,13.34,13.35,13.3,13.34,11100.0,12.9699,12.9797,12.9311,12.9699,11100.0
2010-08-02 10:00:00,13.36,13.44,13.35,13.43,58000.0,12.9894,13.0672,12.9797,13.0575,58000.0
2010-08-02 10:05:00,13.42,13.44,13.37,13.37,12800.0,13.0477,13.0672,12.9991,12.9991,12800.0
2010-08-02 10:10:00,13.37,13.49,13.35,13.47,18400.0,12.9991,13.1158,12.9797,13.0963,18400.0
2010-08-02 10:15:00,13.47,13.47,13.39,13.39,30300.0,13.0963,13.0963,13.0186,13.0186,30300.0
2010-08-02 10:20:00,13.39,13.4,13.37,13.37,10000.0,13.0186,13.0283,12.9991,12.9991,10000.0
2010-08-02 10:25:00,13.37,13.38,13.36,13.38,7300.0,12.9991,13.0088,12.9894,13.0088,7300.0
2010-08-02 10:30:00,13.38,13.44,13.38,13.42,14800.0,13.0088,13.0672,13.0088,13.0477,14800.0
2010-08-02 10:35:00,13.41,13.41,13.37,13.37,16800.0,13.038,13.038,12.9991,12.9991,16800.0
2010-08-02 10:40:00,13.37,13.4,13.37,13.4,8700.0,12.9991,13.0283,12.9991,13.0283,8700.0
2010-08-02 10:45:00,13.41,13.41,13.38,13.38,5800.0,13.038,13.038,13.0088,13.0088,5800.0
2010-08-02 10:50:00,13.39,13.39,13.38,13.38,7500.0,13.0186,13.0186,13.0088,13.0088,7500.0
2010-08-02 10:55:00,13.39,13.41,13.38,13.41,7700.0,13.0186,13.038,13.0088,13.038,7700.0
2010-08-02 11:00:00,13.42,13.54,13.4,13.53,89100.0,13.0477,13.1644,13.0283,13.1547,89100.0
2010-08-02 11:05:00,13.52,13.52,13.48,13.52,24200.0,13.145,13.145,13.1061,13.145,24200.0
2010-08-02 11:10:00,13.52,13.52,13.38,13.38,27800.0,13.145,13.145,13.0088,13.0088,27800.0
2010-08-02 11:15:00,13.38,13.41,13.37,13.4,12600.0,13.0088,13.038,12.9991,13.0283,12600.0
2010-08-02 11:20:00,13.4,13.41,13.38,13.38,5100.0,13.0283,13.038,13.0088,13.0088,5100.0
2010-08-02 11:25:00,13.39,13.4,13.33,13.34,20200.0,13.0186,13.0283,12.9602,12.9699,20200.0
2010-08-02 11:30:00,13.35,13.36,13.34,13.35,13200.0,12.9797,12.9894,12.9699,12.9797,13200.0
2010-08-02 11:35:00,13.35,13.36,13.34,13.35,10400.0,12.9797,12.9894,12.9699,12.9797,10400.0
2010-08-02 11:40:00,13.34,13.35,13.34,13.34,3600.0,12.9699,12.9797,12.9699,12.9699,3600.0
2010-08-02 11:45:00,13.34,13.35,13.32,13.34,5700.0,12.9699,12.9797,12.9505,12.9699,5700.0
2010-08-02 11:50:00,13.33,13.34,13.24,13.25,47600.0,12.9602,12.9699,12.8727,12.8824,47600.0
2010-08-02 11:55:00,13.25,13.26,13.24,13.25,15800.0,12.8824,12.8922,12.8727,12.8824,15800.0
2010-08-02 12:00:00,13.25,13.25,13.22,13.22,8700.0,12.8824,12.8824,12.8533,12.8533,8700.0
2010-08-02 12:05:00,13.22,13.25,13.21,13.25,9200.0,12.8533,12.8824,12.8436,12.8824,9200.0
2010-08-02 12:10:00,13.24,13.27,13.24,13.25,44200.0,12.8727,12.9019,12.8727,12.8824,44200.0
2010-08-02 12:15:00,13.24,13.25,13.24,13.25,6700.0,12.8727,12.8824,12.8727,12.8824,6700.0
2010-08-02 12:20:00,13.25,13.3,13.25,13.28,9200.0,12.8824,12.9311,12.8824,12.9116,9200.0
2010-08-02 12:25:00,13.27,13.27,13.25,13.25,14800.0,12.9019,12.9019,12.8824,12.8824,14800.0
2010-08-02 12:30:00,13.26,13.26,13.26,13.26,900.0,12.8922,12.8922,12.8922,12.8922,900.0
2010-08-02 12:35:00,13.25,13.26,13.21,13.22,12200.0,12.8824,12.8922,12.8436,12.8533,12200.0
2010-08-02 12:40:00,13.22,13.24,13.21,13.24,4300.0,12.8533,12.8727,12.8436,12.8727,4300.0
2010-08-02 12:45:00,13.24,13.24,13.19,13.19,7800.0,12.8727,12.8727,12.8241,12.8241,7800.0
2010-08-02 12:50:00,13.2,13.28,13.2,13.28,8900.0,12.8338,12.9116,12.8338,12.9116,8900.0
2010-08-02 12:55:00,13.28,13.3,13.28,13.3,3000.0,12.9116,12.9311,12.9116,12.9311,3000.0
2010-08-02 13:00:00,13.29,13.32,13.29,13.31,16800.0,12.9213,12.9505,12.9213,12.9408,16800.0
2010-08-02 13:05:00,13.31,13.33,13.31,13.31,5400.0,12.9408,12.9602,12.9408,12.9408,5400.0
2010-08-02 13:10:00,13.31,13.32,13.27,13.27,14800.0,12.9408,12.9505,12.9019,12.9019,14800.0
2010-08-02 13:15:00,13.28,13.28,13.24,13.24,6800.0,12.9116,12.9116,12.8727,12.8727,6800.0
2010-08-02 13:20:00,13.25,13.3,13.24,13.29,16300.0,12.8824,12.9311,12.8727,12.9213,16300.0
2010-08-02 13:25:00,13.28,13.28,13.24,13.24,8400.0,12.9116,12.9116,12.8727,12.8727,8400.0
2010-08-02 13:30:00,13.24,13.24,13.21,13.24,11800.0,12.8727,12.8727,12.8436,12.8727,11800.0
2010-08-02 13:35:00,13.24,13.28,13.23,13.28,10800.0,12.8727,12.9116,12.863,12.9116,10800.0
2010-08-02 13:40:00,13.29,13.31,13.29,13.3,8700.0,12.9213,12.9408,12.9213,12.9311,8700.0
2010-08-02 13:45:00,13.3,13.3,13.28,13.29,7000.0,12.9311,12.9311,12.9116,12.9213,7000.0
2010-08-02 13:50:00,13.28,13.3,13.28,13.3,15500.0,12.9116,12.9311,12.9116,12.9311,15500.0
2010-08-02 13:55:00,13.3,13.3,13.28,13.29,10300.0,12.9311,12.9311,12.9116,12.9213,10300.0
2010-08-02 14:00:00,13.29,13.34,13.28,13.34,17700.0,12.9213,12.9699,12.9116,12.9699,17700.0
2010-08-02 14:05:00,13.33,13.34,13.32,13.33,12300.0,12.9602,12.9699,12.9505,12.9602,12300.0
2010-08-02 14:10:00,13.34,13.35,13.33,13.35,9900.0,12.9699,12.9797,12.9602,12.9797,9900.0
2010-08-02 14:15:00,13.36,13.36,13.3,13.3,17100.0,12.9894,12.9894,12.9311,12.9311,17100.0
2010-08-02 14:20:00,13.31,13.32,13.28,13.3,14000.0,12.9408,12.9505,12.9116,12.9311,14000.0
2010-08-02 14:25:00,13.3,13.31,13.27,13.27,11900.0,12.9311,12.9408,12.9019,12.9019,11900.0
2010-08-02 14:30:00,13.28,13.34,13.28,13.34,13600.0,12.9116,12.9699,12.9116,12.9699,13600.0
2010-08-02 14:35:00,13.34,13.34,13.29,13.34,28700.0,12.9699,12.9699,12.9213,12.9699,28700.0
2010-08-02 14:40:00,13.33,13.36,13.33,13.34,15900.0,12.9602,12.9894,12.9602,12.9699,15900.0
2010-08-02 14:45:00,13.34,13.35,13.29,13.3,15600.0,12.9699,12.9797,12.9213,12.9311,15600.0
2010-08-02 14:50:00,13.3,13.35,13.3,13.34,14100.0,12.9311,12.9797,12.9311,12.9699,14100.0
2010-08-02 14:55:00,13.34,13.38,13.34,13.37,17900.0,12.9699,13.0088,12.9699,12.9991,17900.0
2010-08-02 15:00:00,13.37,13.37,13.32,13.32,19600.0,12.9991,12.9991,12.9505,12.9505,19600.0
2010-08-02 15:05:00,13.33,13.35,13.32,13.35,12000.0,12.9602,12.9797,12.9505,12.9797,12000.0
2010-08-02 15:10:00,13.36,13.36,13.32,13.32,17900.0,12.9894,12.9894,12.9505,12.9505,17900.0
2010-08-02 15:15:00,13.33,13.37,13.32,13.37,18300.0,12.9602,12.9991,12.9505,12.9991,18300.0
2010-08-02 15:20:00,13.38,13.4,13.38,13.4,15700.0,13.0088,13.0283,13.0088,13.0283,15700.0
2010-08-02 15:25:00,13.4,13.4,13.39,13.4,8500.0,13.0283,13.0283,13.0186,13.0283,8500.0
2010-08-02 15:30:00,13.4,13.42,13.39,13.42,30800.0,13.0283,13.0477,13.0186,13.0477,30800.0
2010-08-02 15:35:00,13.42,13.44,13.38,13.39,41700.0,13.0477,13.0672,13.0088,13.0186,41700.0
2010-08-02 15:40:00,13.37,13.4,13.35,13.4,20700.0,12.9991,13.0283,12.9797,13.0283,20700.0
2010-08-02 15:45:00,13.4,13.4,13.36,13.36,26600.0,13.0283,13.0283,12.9894,12.9894,26600.0
2010-08-02 15:50:00,13.36,13.39,13.33,13.39,32900.0,12.9894,13.0186,12.9602,13.0186,32900.0
2010-08-02 15:55:00,13.39,13.39,13.37,13.38,46400.0,13.0186,13.0186,12.9991,13.0088,46400.0
2010-08-03 09:30:00,13.2,13.32,13.19,13.29,21400.0,12.8338,12.9505,12.8241,12.9213,21400.0
2010-08-03 09:35:00,13.31,13.43,13.29,13.43,22800.0,12.9408,13.0575,12.9213,13.0575,22800.0
2010-08-03 09:40:00,13.43,13.44,13.41,13.42,11900.0,13.0575,13.0672,13.038,13.0477,11900.0
2010-08-03 09:45:00,13.42,13.42,13.22,13.23,17700.0,13.0477,13.0477,12.8533,12.863,17700.0
2010-08-03 09:50:00,13.22,13.23,13.18,13.23,8000.0,12.8533,12.863,12.8144,12.863,8000.0
2010-08-03 09:55:00,13.21,13.21,13.13,13.18,30900.0,12.8436,12.8436,12.7658,12.8144,30900.0
2010-08-03 10:00:00,13.17,13.18,13.06,13.07,40100.0,12.8047,12.8144,12.6977,12.7074,40100.0
2010-08-03 10:05:00,13.08,13.19,13.08,13.19,40500.0,12.7172,12.8241,12.7172,12.8241,40500.0
2010-08-03 10:10:00,13.18,13.2,13.11,13.11,22900.0,12.8144,12.8338,12.7463,12.7463,22900.0
2010-08-03 10:15:00,13.1,13.2,13.1,13.2,9500.0,12.7366,12.8338,12.7366,12.8338,9500.0
2010-08-03 10:20:00,13.19,13.21,13.14,13.14,10000.0,12.8241,12.8436,12.7755,12.7755,10000.0
2010-08-03 10:25:00,13.14,13.18,13.13,13.18,9300.0,12.7755,12.8144,12.7658,12.8144,9300.0
2010-08-03 10:30:00,13.17,13.28,13.16,13.27,26400.0,12.8047,12.9116,12.7949,12.9019,26400.0
2010-08-03 10:35:00,13.28,13.29,13.23,13.25,26200.0,12.9116,12.9213,12.863,12.8824,26200.0
2010-08-03 10:40:00,13.25,13.34,13.25,13.33,13600.0,12.8824,12.9699,12.8824,12.9602,13600.0
2010-08-03 10:45:00,13.33,13.43,13.32,13.33,18900.0,12.9602,13.0575,12.9505,12.9602,18900.0
2010-08-03 10:50:00,13.33,13.35,13.31,13.31,9700.0,12.9602,12.9797,12.9408,12.9408,9700.0
2010-08-03 10:55:00,13.32,13.36,13.32,13.35,10400.0,12.9505,12.9894,12.9505,12.9797,10400.0
2010-08-03 11:00:00,13.37,13.37,13.31,13.35,11700.0,12.9991,12.9991,12.9408,12.9797,11700.0
2010-08-03 11:05:00,13.34,13.35,13.31,13.33,12400.0,12.9699,12.9797,12.9408,12.9602,12400.0
2010-08-03 11:10:00,13.34,13.4,13.33,13.4,6800.0,12.9699,13.0283,12.9602,13.0283,6800.0
2010-08-03 11:15:00,13.4,13.47,13.39,13.47,8600.0,13.0283,13.0963,13.0186,13.0963,8600.0
2010-08-03 11:20:00,13.47,13.48,13.45,13.47,6600.0,13.0963,13.1061,13.0769,13.0963,6600.0
2010-08-03 11:25:00,13.47,13.47,13.43,13.43,5700.0,13.0963,13.0963,13.0575,13.0575,5700.0
2010-08-03 11:30:00,13.43,13.53,13.42,13.53,13300.0,13.0575,13.1547,13.0477,13.1547,13300.0
2010-08-03 11:35:00,13.54,13.59,13.54,13.57,10800.0,13.1644,13.213,13.1644,13.1936,10800.0
2010-08-03 11:40:00,13.58,13.61,13.58,13.58,7500.0,13.2033,13.2325,13.2033,13.2033,7500.0
2010-08-03 11:45:00,13.59,13.59,13.53,13.54,7000.0,13.213,13.213,13.1547,13.1644,7000.0
2010-08-03 11:50:00,13.55,13.56,13.54,13.56,3000.0,13.1741,13.1838,13.1644,13.1838,3000.0
2010-08-03 11:55:00,13.56,13.56,13.52,13.53,5500.0,13.1838,13.1838,13.145,13.1547,5500.0
2010-08-03 12:00:00,13.52,13.52,13.5,13.5,4800.0,13.145,13.145,13.1255,13.1255,4800.0
2010-08-03 12:05:00,13.49,13.49,13.45,13.46,23800.0,13.1158,13.1158,13.0769,13.0866,23800.0
2010-08-03 12:10:00,13.46,13.52,13.46,13.52,8300.0,13.0866,13.145,13.0866,13.145,8300.0
2010-08-03 12:15:00,13.53,13.53,13.5,13.52,9600.0,13.1547,13.1547,13.1255,13.145,9600.0
2010-08-03 12:20:00,13.51,13.55,13.5,13.52,44000.0,13.1352,13.1741,13.1255,13.145,44000.0
2010-08-03 12:25:00,13.51,13.54,13.49,13.53,10000.0,13.1352,13.1644,13.1158,13.1547,10000.0
2010-08-03 12:30:00,13.54,13.57,13.52,13.55,9800.0,13.1644,13.1936,13.145,13.1741,9800.0
2010-08-03 12:35:00,13.54,13.59,13.51,13.58,26200.0,13.1644,13.213,13.1352,13.2033,26200.0
2010-08-03 12:40:00,13.58,13.58,13.54,13.54,6000.0,13.2033,13.2033,13.1644,13.1644,6000.0
2010-08-03 12:45:00,13.53,13.53,13.49,13.5,9900.0,13.1547,13.1547,13.1158,13.1255,9900.0
2010-08-03 12:50:00,13.5,13.52,13.5,13.52,10700.0,13.1255,13.145,13.1255,13.145,10700.0
2010-08-03 12:55:00,13.52,13.53,13.49,13.49,4300.0,13.145,13.1547,13.1158,13.1158,4300.0
2010-08-03 13:00:00,13.49,13.5,13.44,13.49,11400.0,13.1158,13.1255,13.0672,13.1158,11400.0
2010-08-03 13:05:00,13.49,13.54,13.49,13.53,15100.0,13.1158,13.1644,13.1158,13.1547,15100.0
2010-08-03 13:10:00,13.53,13.53,13.48,13.49,17700.0,13.1547,13.1547,13.1061,13.1158,17700.0
2010-08-03 13:15:00,13.49,13.52,13.48,13.5,14400.0,13.1158,13.145,13.1061,13.1255,14400.0
2010-08-03 13:20:00,13.52,13.52,13.48,13.48,3900.0,13.145,13.145,13.1061,13.1061,3900.0
2010-08-03 13:25:00,13.49,13.52,13.49,13.5,6100.0,13.1158,13.145,13.1158,13.1255,6100.0
2010-08-03 13:30:00,13.5,13.52,13.5,13.52,7900.0,13.1255,13.145,13.1255,13.145,7900.0
2010-08-03 13:35:00,13.53,13.53,13.51,13.52,3200.0,13.1547,13.1547,13.1352,13.145,3200.0
2010-08-03 13:40:00,13.52,13.54,13.5,13.53,8900.0,13.145,13.1644,13.1255,13.1547,8900.0
2010-08-03 13:45:00,13.53,13.55,13.52,13.52,15100.0,13.1547,13.1741,13.145,13.145,15100.0
2010-08-03 13:50:00,13.52,13.56,13.51,13.56,37900.0,13.145,13.1838,13.1352,13.1838,37900.0
2010-08-03 13:55:00,13.55,13.55,13.5,13.5,23500.0,13.1741,13.1741,13.1255,13.1255,23500.0
2010-08-03 14:00:00,13.5,13.51,13.49,13.51,18200.0,13.1255,13.1352,13.1158,13.1352,18200.0
2010-08-03 14:05:00,13.5,13.54,13.5,13.54,25900.0,13.1255,13.1644,13.1255,13.1644,25900.0
2010-08-03 14:10:00,13.53,13.55,13.5,13.5,26900.0,13.1547,13.1741,13.1255,13.1255,26900.0
2010-08-03 14:15:00,13.5,13.57,13.5,13.56,24100.0,13.1255,13.1936,13.1255,13.1838,24100.0
2010-08-03 14:20:00,13.57,13.6,13.57,13.59,10500.0,13.1936,13.2227,13.1936,13.213,10500.0
2010-08-03 14:25:00,13.59,13.6,13.55,13.57,20800.0,13.213,13.2227,13.1741,13.1936,20800.0
2010-08-03 14:30:00,13.57,13.58,13.56,13.58,14900.0,13.1936,13.2033,13.1838,13.2033,14900.0
2010-08-03 14:35:00,13.58,13.58,13.55,13.57,20500.0,13.2033,13.2033,13.1741,13.1936,20500.0
2010-08-03 14:40:00,13.56,13.59,13.56,13.56,18900.0,13.1838,13.213,13.1838,13.1838,18900.0
2010-08-03 14:45:00,13.57,13.61,13.57,13.6,12300.0,13.1936,13.2325,13.1936,13.2227,12300.0
2010-08-03 14:50:00,13.58,13.58,13.54,13.54,18700.0,13.2033,13.2033,13.1644,13.1644,18700.0
2010-08-03 14:55:00,13.54,13.55,13.5,13.52,24600.0,13.1644,13.1741,13.1255,13.145,24600.0
2010-08-03 15:00:00,13.52,13.53,13.5,13.51,11000.0,13.145,13.1547,13.1255,13.1352,11000.0
2010-08-03 15:05:00,13.52,13.52,13.5,13.51,14300.0,13.145,13.145,13.1255,13.1352,14300.0
2010-08-03 15:10:00,13.51,13.56,13.51,13.55,10300.0,13.1352,13.1838,13.1352,13.1741,10300.0
2010-08-03 15:15:00,13.54,13.55,13.5,13.5,12400.0,13.1644,13.1741,13.1255,13.1255,12400.0
2010-08-03 15:20:00,13.5,13.51,13.45,13.47,24900.0,13.1255,13.1352,13.0769,13.0963,24900.0
2010-08-03 15:25:00,13.48,13.52,13.47,13.51,38600.0,13.1061,13.145,13.0963,13.1352,38600.0
2010-08-03 15:30:00,13.52,13.53,13.48,13.48,41300.0,13.145,13.1547,13.1061,13.1061,41300.0
2010-08-03 15:35:00,13.47,13.48,13.45,13.46,39900.0,13.0963,13.1061,13.0769,13.0866,39900.0
2010-08-03 15:40:00,13.46,13.52,13.45,13.45,56800.0,13.0866,13.145,13.0769,13.0769,56800.0
2010-08-03 15:45:00,13.45,13.45,13.4,13.42,50200.0,13.0769,13.0769,13.0283,13.0477,50200.0
2010-08-03 15:50:00,13.42,13.46,13.42,13.43,46900.0,13.0477,13.0866,13.0477,13.0575,46900.0
2010-08-03 15:55:00,13.43,13.43,13.4,13.41,89800.0,13.0575,13.0575,13.0283,13.038,89800.0
2010-08-04 09:30:00,13.4,13.65,13.39,13.58,23600.0,13.0283,13.2713,13.0186,13.2033,23600.0
2010-08-04 09:35:00,13.54,13.71,13.52,13.6,56000.0,13.1644,13.3297,13.145,13.2227,56000.0
2010-08-04 09:40:00,13.61,13.71,13.56,13.59,66800.0,13.2325,13.3297,13.1838,13.213,66800.0
2010-08-04 09:45:00,13.59,13.61,13.56,13.58,6900.0,13.213,13.2325,13.1838,13.2033,6900.0
2010-08-04 09:50:00,13.59,13.66,13.55,13.66,15800.0,13.213,13.2811,13.1741,13.2811,15800.0
2010-08-04 09:55:00,13.67,13.72,13.67,13.71,15300.0,13.2908,13.3394,13.2908,13.3297,15300.0
2010-08-04 10:00:00,13.72,13.85,13.7,13.78,96300.0,13.3394,13.4658,13.32,13.3977,96300.0
2010-08-04 10:05:00,13.78,13.87,13.78,13.8,23000.0,13.3977,13.4852,13.3977,13.4172,23000.0
2010-08-04 10:10:00,13.81,13.81,13.75,13.79,16800.0,13.4269,13.4269,13.3686,13.4075,16800.0
2010-08-04 10:15:00,13.8,13.81,13.69,13.7,15500.0,13.4172,13.4269,13.3102,13.32,15500.0
2010-08-04 10:20:00,13.68,13.71,13.64,13.65,32900.0,13.3005,13.3297,13.2616,13.2713,32900.0
2010-08-04 10:25:00,13.65,13.65,13.57,13.58,80900.0,13.2713,13.2713,13.1936,13.2033,80900.0
2010-08-04 10:30:00,13.59,13.61,13.55,13.58,37200.0,13.213,13.2325,13.1741,13.2033,37200.0
2010-08-04 10:35:00,13.58,13.63,13.55,13.62,28700.0,13.2033,13.2519,13.1741,13.2422,28700.0
2010-08-04 10:40:00,13.62,13.74,13.62,13.74,27800.0,13.2422,13.3589,13.2422,13.3589,27800.0
2010-08-04 10:45:00,13.74,13.8,13.74,13.75,13900.0,13.3589,13.4172,13.3589,13.3686,13900.0
2010-08-04 10:50:00,13.75,13.8,13.74,13.75,12200.0,13.3686,13.4172,13.3589,13.3686,12200.0
2010-08-04 10:55:00,13.75,13.82,13.74,13.82,10500.0,13.3686,13.4366,13.3589,13.4366,10500.0
2010-08-04 11:00:00,13.81,13.83,13.78,13.81,18500.0,13.4269,13.4464,13.3977,13.4269,18500.0
2010-08-04 11:05:00,13.81,13.88,13.81,13.84,7400.0,13.4269,13.495,13.4269,13.4561,7400.0
2010-08-04 11:10:00,13.85,13.85,13.81,13.81,6300.0,13.4658,13.4658,13.4269,13.4269,6300.0
2010-08-04 11:15:00,13.8,13.81,13.75,13.75,9000.0,13.4172,13.4269,13.3686,13.3686,9000.0
2010-08-04 11:20:00,13.75,13.86,13.75,13.84,12600.0,13.3686,13.4755,13.3686,13.4561,12600.0
2010-08-04 11:25:00,13.84,13.85,13.83,13.83,12000.0,13.4561,13.4658,13.4464,13.4464,12000.0
2010-08-04 11:30:00,13.83,13.84,13.74,13.75,10500.0,13.4464,13.4561,13.3589,13.3686,10500.0
2010-08-04 11:35:00,13.74,13.79,13.74,13.76,6300.0,13.3589,13.4075,13.3589,13.3783,6300.0
2010-08-04 11:40:00,13.75,13.76,13.72,13.76,15800.0,13.3686,13.3783,13.3394,13.3783,15800.0
2010-08-04 11:45:00,13.76,13.8,13.76,13.78,4400.0,13.3783,13.4172,13.3783,13.3977,4400.0
2010-08-04 11:50:00,13.78,13.81,13.78,13.78,5600.0,13.3977,13.4269,13.3977,13.3977,5600.0
2010-08-04 11:55:00,13.78,13.78,13.71,13.71,5100.0,13.3977,13.3977,13.3297,13.3297,5100.0
2010-08-04 12:00:00,13.71,13.71,13.65,13.7,7800.0,13.3297,13.3297,13.2713,13.32,7800.0
2010-08-04 12:05:00,13.71,13.78,13.71,13.78,3100.0,13.3297,13.3977,13.3297,13.3977,3100.0
2010-08-04 12:10:00,13.78,13.81,13.78,13.81,4900.0,13.3977,13.4269,13.3977,13.4269,4900.0
2010-08-04 12:15:00,13.81,13.81,13.8,13.8,2300.0,13.4269,13.4269,13.4172,13.4172,2300.0
2010-08-04 12:20:00,13.81,13.9,13.81,13.84,19500.0,13.4269,13.5144,13.4269,13.4561,19500.0
2010-08-04 12:25:00,13.85,13.86,13.85,13.86,900.0,13.4658,13.4755,13.4658,13.4755,900.0
2010-08-04 12:30:00,13.86,13.86,13.82,13.82,14700.0,13.4755,13.4755,13.4366,13.4366,14700.0
2010-08-04 12:35:00,13.81,13.85,13.79,13.8,8000.0,13.4269,13.4658,13.4075,13.4172,8000.0
2010-08-04 12:40:00,13.78,13.78,13.76,13.77,2300.0,13.3977,13.3977,13.3783,13.388,2300.0
2010-08-04 12:45:00,13.78,13.8,13.77,13.8,3700.0,13.3977,13.4172,13.388,13.4172,3700.0
2010-08-04 12:50:00,13.8,13.81,13.79,13.79,2400.0,13.4172,13.4269,13.4075,13.4075,2400.0
2010-08-04 12:55:00,13.79,13.81,13.79,13.81,4600.0,13.4075,13.4269,13.4075,13.4269,4600.0
2010-08-04 13:00:00,13.81,13.81,13.79,13.81,1700.0,13.4269,13.4269,13.4075,13.4269,1700.0
2010-08-04 13:05:00,13.79,13.81,13.77,13.81,13700.0,13.4075,13.4269,13.388,13.4269,13700.0
2010-08-04 13:10:00,13.8,13.8,13.78,13.79,2800.0,13.4172,13.4172,13.3977,13.4075,2800.0
2010-08-04 13:15:00,13.79,13.8,13.79,13.79,7800.0,13.4075,13.4172,13.4075,13.4075,7800.0
2010-08-04 13:20:00,13.78,13.82,13.78,13.79,9700.0,13.3977,13.4366,13.3977,13.4075,9700.0
2010-08-04 13:25:00,13.8,13.82,13.79,13.8,4000.0,13.4172,13.4366,13.4075,13.4172,4000.0
2010-08-04 13:30:00,13.8,13.81,13.8,13.81,5600.0,13.4172,13.4269,13.4172,13.4269,5600.0
2010-08-04 13:35:00,13.8,13.83,13.8,13.8,4500.0,13.4172,13.4464,13.4172,13.4172,4500.0
2010-08-04 13:40:00,13.8,13.82,13.8,13.82,6300.0,13.4172,13.4366,13.4172,13.4366,6300.0
2010-08-04 13:45:00,13.82,13.83,13.81,13.82,6400.0,13.4366,13.4464,13.4269,13.4366,6400.0
2010-08-04 13:50:00,13.82,13.84,13.82,13.84,7200.0,13.4366,13.4561,13.4366,13.4561,7200.0
2010-08-04 13:55:00,13.83,13.84,13.82,13.84,5800.0,13.4464,13.4561,13.4366,13.4561,5800.0
2010-08-04 14:00:00,13.83,13.92,13.81,13.92,25100.0,13.4464,13.5339,13.4269,13.5339,25100.0
2010-08-04 14:05:00,13.91,13.92,13.9,13.91,8900.0,13.5241,13.5339,13.5144,13.5241,8900.0
2010-08-04 14:10:00,13.91,13.93,13.91,13.92,11000.0,13.5241,13.5436,13.5241,13.5339,11000.0
2010-08-04 14:15:00,13.91,13.94,13.87,13.88,11600.0,13.5241,13.5533,13.4852,13.495,11600.0
2010-08-04 14:20:00,13.89,13.9,13.85,13.9,6800.0,13.5047,13.5144,13.4658,13.5144,6800.0
2010-08-04 14:25:00,13.9,13.93,13.88,13.93,6800.0,13.5144,13.5436,13.495,13.5436,6800.0
2010-08-04 14:30:00,13.92,13.94,13.91,13.91,9700.0,13.5339,13.5533,13.5241,13.5241,9700.0
2010-08-04 14:35:00,13.91,13.94,13.91,13.91,8400.0,13.5241,13.5533,13.5241,13.5241,8400.0
2010-08-04 14:40:00,13.91,13.95,13.91,13.94,16100.0,13.5241,13.563,13.5241,13.5533,16100.0
2010-08-04 14:45:00,13.93,13.94,13.91,13.94,11600.0,13.5436,13.5533,13.5241,13.5533,11600.0
2010-08-04 14:50:00,13.93,13.97,13.93,13.96,17800.0,13.5436,13.5825,13.5436,13.5728,17800.0
2010-08-04 14:55:00,13.96,13.98,13.96,13.98,15100.0,13.5728,13.5922,13.5728,13.5922,15100.0
2010-08-04 15:00:00,13.97,13.97,13.93,13.94,21000.0,13.5825,13.5825,13.5436,13.5533,21000.0
2010-08-04 15:05:00,13.93,13.93,13.88,13.88,25000.0,13.5436,13.5436,13.495,13.495,25000.0
2010-08-04 15:10:00,13.89,13.93,13.86,13.89,21100.0,13.5047,13.5436,13.4755,13.5047,21100.0
2010-08-04 15:15:00,13.89,13.92,13.88,13.9,17000.0,13.5047,13.5339,13.495,13.5144,17000.0
2010-08-04 15:20:00,13.9,13.92,13.88,13.89,16500.0,13.5144,13.5339,13.495,13.5047,16500.0
2010-08-04 15:25:00,13.89,13.94,13.89,13.93,18100.0,13.5047,13.5533,13.5047,13.5436,18100.0
2010-08-04 15:30:00,13.93,13.95,13.91,13.94,50800.0,13.5436,13.563,13.5241,13.5533,50800.0
2010-08-04 15:35:00,13.93,13.96,13.93,13.94,25600.0,13.5436,13.5728,13.5436,13.5533,25600.0
2010-08-04 15:40:00,13.94,13.95,13.93,13.95,27000.0,13.5533,13.563,13.5436,13.563,27000.0
2010-08-04 15:45:00,13.94,13.97,13.92,13.92,55600.0,13.5533,13.5825,13.5339,13.5339,55600.0
2010-08-04 15:50:00,13.93,13.93,13.82,13.82,164900.0,13.5436,13.5436,13.4366,13.4366,164900.0
2010-08-04 15:55:00,13.82,13.89,13.76,13.89,204200.0,13.4366,13.5047,13.3783,13.5047,204200.0
2010-08-05 09:30:00,13.69,13.69,13.49,13.51,18700.0,13.3102,13.3102,13.1158,13.1352,18700.0
2010-08-05 09:35:00,13.51,13.6,13.5,13.6,35100.0,13.1352,13.2227,13.1255,13.2227,35100.0
2010-08-05 09:40:00,13.6,13.6,13.54,13.59,11700.0,13.2227,13.2227,13.1644,13.213,11700.0
2010-08-05 09:45:00,13.59,13.65,13.59,13.64,6800.0,13.213,13.2713,13.213,13.2616,6800.0
2010-08-05 09:50:00,13.63,13.67,13.58,13.59,19100.0,13.2519,13.2908,13.2033,13.213,19100.0
2010-08-05 09:55:00,13.59,13.6,13.54,13.54,11300.0,13.213,13.2227,13.1644,13.1644,11300.0
2010-08-05 10:00:00,13.55,13.6,13.52,13.59,9000.0,13.1741,13.2227,13.145,13.213,9000.0
2010-08-05 10:05:00,13.6,13.61,13.48,13.48,16600.0,13.2227,13.2325,13.1061,13.1061,16600.0
2010-08-05 10:10:00,13.48,13.53,13.45,13.49,10200.0,13.1061,13.1547,13.0769,13.1158,10200.0
2010-08-05 10:15:00,13.5,13.5,13.46,13.49,57000.0,13.1255,13.1255,13.0866,13.1158,57000.0
2010-08-05 10:20:00,13.5,13.55,13.5,13.55,11600.0,13.1255,13.1741,13.1255,13.1741,11600.0
2010-08-05 10:25:00,13.55,13.58,13.54,13.55,10800.0,13.1741,13.2033,13.1644,13.1741,10800.0
2010-08-05 10:30:00,13.55,13.57,13.54,13.54,3600.0,13.1741,13.1936,13.1644,13.1644,3600.0
2010-08-05 10:35:00,13.55,13.55,13.44,13.45,15400.0,13.1741,13.1741,13.0672,13.0769,15400.0
2010-08-05 10:40:00,13.45,13.46,13.42,13.42,19600.0,13.0769,13.0866,13.0477,13.0477,19600.0
2010-08-05 10:45:00,13.42,13.42,13.38,13.4,12000.0,13.0477,13.0477,13.0088,13.0283,12000.0
2010-08-05 10:50:00,13.41,13.41,13.33,13.33,8600.0,13.038,13.038,12.9602,12.9602,8600.0
2010-08-05 10:55:00,13.32,13.32,13.28,13.3,13600.0,12.9505,12.9505,12.9116,12.9311,13600.0
2010-08-05 11:00:00,13.3,13.34,13.29,13.31,41200.0,12.9311,12.9699,12.9213,12.9408,41200.0
2010-08-05 11:05:00,13.3,13.34,13.29,13.34,82200.0,12.9311,12.9699,12.9213,12.9699,82200.0
2010-08-05 11:10:00,13.33,13.36,13.33,13.36,9100.0,12.9602,12.9894,12.9602,12.9894,9100.0
2010-08-05 11:15:00,13.35,13.39,13.35,13.39,14300.0,12.9797,13.0186,12.9797,13.0186,14300.0
2010-08-05 11:20:00,13.38,13.42,13.38,13.41,10900.0,13.0088,13.0477,13.0088,13.038,10900.0
2010-08-05 11:25:00,13.41,13.45,13.41,13.45,12700.0,13.038,13.0769,13.038,13.0769,12700.0
2010-08-05 11:30:00,13.45,13.46,13.43,13.44,10300.0,13.0769,13.0866,13.0575,13.0672,10300.0
2010-08-05 11:35:00,13.43,13.49,13.42,13.49,14700.0,13.0575,13.1158,13.0477,13.1158,14700.0
2010-08-05 11:40:00,13.49,13.55,13.49,13.54,8400.0,13.1158,13.1741,13.1158,13.1644,8400.0
2010-08-05 11:45:00,13.53,13.54,13.49,13.49,7200.0,13.1547,13.1644,13.1158,13.1158,7200.0
2010-08-05 11:50:00,13.48,13.51,13.48,13.51,6000.0,13.1061,13.1352,13.1061,13.1352,6000.0
2010-08-05 11:55:00,13.51,13.52,13.42,13.42,69500.0,13.1352,13.145,13.0477,13.0477,69500.0
2010-08-05 12:00:00,13.43,13.46,13.43,13.45,7500.0,13.0575,13.0866,13.0575,13.0769,7500.0
2010-08-05 12:05:00,13.46,13.46,13.42,13.42,6000.0,13.0866,13.0866,13.0477,13.0477,6000.0
2010-08-05 12:10:00,13.42,13.45,13.42,13.44,3000.0,13.0477,13.0769,13.0477,13.0672,3000.0
2010-08-05 12:15:00,13.44,13.45,13.44,13.45,12600.0,13.0672,13.0769,13.0672,13.0769,12600.0
2010-08-05 12:20:00,13.46,13.46,13.45,13.45,4400.0,13.0866,13.0866,13.0769,13.0769,4400.0
2010-08-05 12:25:00,13.45,13.47,13.45,13.45,7500.0,13.0769,13.0963,13.0769,13.0769,7500.0
2010-08-05 12:30:00,13.46,13.46,13.44,13.45,12100.0,13.0866,13.0866,13.0672,13.0769,12100.0
2010-08-05 12:35:00,13.45,13.47,13.45,13.45,5500.0,13.0769,13.0963,13.0769,13.0769,5500.0
2010-08-05 12:40:00,13.45,13.46,13.41,13.43,34100.0,13.0769,13.0866,13.038,13.0575,34100.0
2010-08-05 12:45:00,13.44,13.48,13.44,13.47,9700.0,13.0672,13.1061,13.0672,13.0963,9700.0
2010-08-05 12:50:00,13.46,13.46,13.44,13.45,6800.0,13.0866,13.0866,13.0672,13.0769,6800.0
2010-08-05 12:55:00,13.44,13.45,13.44,13.44,5500.0,13.0672,13.0769,13.0672,13.0672,5500.0
2010-08-05 13:00:00,13.44,13.45,13.43,13.43,2600.0,13.0672,13.0769,13.0575,13.0575,2600.0
2010-08-05 13:05:00,13.42,13.42,13.41,13.42,2200.0,13.0477,13.0477,13.038,13.0477,2200.0
2010-08-05 13:10:00,13.42,13.43,13.4,13.41,11700.0,13.0477,13.0575,13.0283,13.038,11700.0
2010-08-05 13:15:00,13.41,13.41,13.4,13.4,800.0,13.038,13.038,13.0283,13.0283,800.0
2010-08-05 13:20:00,13.4,13.42,13.4,13.42,2600.0,13.0283,13.0477,13.0283,13.0477,2600.0
2010-08-05 13:25:00,13.41,13.43,13.41,13.43,3600.0,13.038,13.0575,13.038,13.0575,3600.0
2010-08-05 13:30:00,13.42,13.45,13.42,13.43,9400.0,13.0477,13.0769,13.0477,13.0575,9400.0
2010-08-05 13:35:00,13.43,13.48,13.43,13.47,10200.0,13.0575,13.1061,13.0575,13.0963,10200.0
2010-08-05 13:40:00,13.46,13.46,13.45,13.46,3300.0,13.0866,13.0866,13.0769,13.0866,3300.0
2010-08-05 13:45:00,13.46,13.47,13.45,13.45,7100.0,13.0866,13.0963,13.0769,13.0769,7100.0
2010-08-05 13:50:00,13.45,13.46,13.45,13.45,1800.0,13.0769,13.0866,13.0769,13.0769,1800.0
2010-08-05 13:55:00,13.46,13.48,13.45,13.46,11100.0,13.0866,13.1061,13.0769,13.0866,11100.0
2010-08-05 14:00:00,13.46,13.46,13.44,13.45,18000.0,13.0866,13.0866,13.0672,13.0769,18000.0
2010-08-05 14:05:00,13.46,13.46,13.46,13.46,300.0,13.0866,13.0866,13.0866,13.0866,300.0
2010-08-05 14:10:00,13.46,13.47,13.46,13.47,1400.0,13.0866,13.0963,13.0866,13.0963,1400.0
2010-08-05 14:15:00,13.46,13.49,13.46,13.48,11200.0,13.0866,13.1158,13.0866,13.1061,11200.0
2010-08-05 14:20:00,13.49,13.5,13.48,13.49,8900.0,13.1158,13.1255,13.1061,13.1158,8900.0
2010-08-05 14:25:00,13.48,13.5,13.48,13.48,6100.0,13.1061,13.1255,13.1061,13.1061,6100.0
2010-08-05 14:30:00,13.48,13.48,13.45,13.45,4300.0,13.1061,13.1061,13.0769,13.0769,4300.0
2010-08-05 14:35:00,13.44,13.45,13.44,13.44,3300.0,13.0672,13.0769,13.0672,13.0672,3300.0
2010-08-05 14:40:00,13.44,13.47,13.43,13.45,9000.0,13.0672,13.0963,13.0575,13.0769,9000.0
2010-08-05 14:45:00,13.46,13.46,13.45,13.45,2200.0,13.0866,13.0866,13.0769,13.0769,2200.0
2010-08-05 14:50:00,13.45,13.45,13.4,13.41,48800.0,13.0769,13.0769,13.0283,13.038,48800.0
2010-08-05 14:55:00,13.41,13.41,13.4,13.4,6800.0,13.038,13.038,13.0283,13.0283,6800.0
2010-08-05 15:00:00,13.4,13.46,13.39,13.46,18500.0,13.0283,13.0866,13.0186,13.0866,18500.0
2010-08-05 15:05:00,13.46,13.52,13.45,13.5,45700.0,13.0866,13.145,13.0769,13.1255,45700.0
2010-08-05 15:10:00,13.51,13.52,13.47,13.47,8400.0,13.1352,13.145,13.0963,13.0963,8400.0
2010-08-05 15:15:00,13.47,13.47,13.44,13.46,17700.0,13.0963,13.0963,13.0672,13.0866,17700.0
2010-08-05 15:20:00,13.46,13.47,13.46,13.47,4600.0,13.0866,13.0963,13.0866,13.0963,4600.0
2010-08-05 15:25:00,13.46,13.47,13.44,13.44,26500.0,13.0866,13.0963,13.0672,13.0672,26500.0
2010-08-05 15:30:00,13.44,13.45,13.44,13.44,22300.0,13.0672,13.0769,13.0672,13.0672,22300.0
2010-08-05 15:35:00,13.43,13.44,13.43,13.43,5200.0,13.0575,13.0672,13.0575,13.0575,5200.0
2010-08-05 15:40:00,13.43,13.48,13.43,13.47,29500.0,13.0575,13.1061,13.0575,13.0963,29500.0
2010-08-05 15:45:00,13.47,13.47,13.41,13.41,35400.0,13.0963,13.0963,13.038,13.038,35400.0
2010-08-05 15:50:00,13.42,13.46,13.41,13.46,54100.0,13.0477,13.0866,13.038,13.0866,54100.0
2010-08-05 15:55:00,13.45,13.47,13.41,13.42,97000.0,13.0769,13.0963,13.038,13.0477,97000.0
2010-08-06 09:30:00,13.42,13.42,12.9,13.28,101700.0,13.0477,13.0477,12.5422,12.9116,101700.0
2010-08-06 09:35:00,13.3,13.34,13.27,13.3,23600.0,12.9311,12.9699,12.9019,12.9311,23600.0
2010-08-06 09:40:00,13.3,13.56,13.29,13.52,11700.0,12.9311,13.1838,12.9213,13.145,11700.0
2010-08-06 09:45:00,13.53,13.57,13.5,13.5,12000.0,13.1547,13.1936,13.1255,13.1255,12000.0
2010-08-06 09:50:00,13.5,13.57,13.49,13.51,8000.0,13.1255,13.1936,13.1158,13.1352,8000.0
2010-08-06 09:55:00,13.51,13.63,13.51,13.62,15500.0,13.1352,13.2519,13.1352,13.2422,15500.0
2010-08-06 10:00:00,13.65,13.67,13.61,13.61,10600.0,13.2713,13.2908,13.2325,13.2325,10600.0
2010-08-06 10:05:00,13.62,13.65,13.57,13.61,40200.0,13.2422,13.2713,13.1936,13.2325,40200.0
2010-08-06 10:10:00,13.61,13.61,13.59,13.61,20000.0,13.2325,13.2325,13.213,13.2325,20000.0
2010-08-06 10:15:00,13.6,13.68,13.6,13.67,14300.0,13.2227,13.3005,13.2227,13.2908,14300.0
2010-08-06 10:20:00,13.67,13.67,13.6,13.61,5800.0,13.2908,13.2908,13.2227,13.2325,5800.0
2010-08-06 10:25:00,13.61,13.62,13.58,13.61,12900.0,13.2325,13.2422,13.2033,13.2325,12900.0
2010-08-06 10:30:00,13.6,13.63,13.58,13.6,31700.0,13.2227,13.2519,13.2033,13.2227,31700.0
2010-08-06 10:35:00,13.6,13.6,13.48,13.48,13900.0,13.2227,13.2227,13.1061,13.1061,13900.0
2010-08-06 10:40:00,13.47,13.47,13.38,13.39,16500.0,13.0963,13.0963,13.0088,13.0186,16500.0
2010-08-06 10:45:00,13.39,13.41,13.24,13.24,29700.0,13.0186,13.038,12.8727,12.8727,29700.0
2010-08-06 10:50:00,13.25,13.28,13.22,13.28,12000.0,12.8824,12.9116,12.8533,12.9116,12000.0
2010-08-06 10:55:00,13.28,13.29,13.19,13.21,13900.0,12.9116,12.9213,12.8241,12.8436,13900.0
2010-08-06 11:00:00,13.2,13.33,13.18,13.33,25000.0,12.8338,12.9602,12.8144,12.9602,25000.0
2010-08-06 11:05:00,13.35,13.35,13.28,13.33,9100.0,12.9797,12.9797,12.9116,12.9602,9100.0
2010-08-06 11:10:00,13.32,13.35,13.32,13.33,4100.0,12.9505,12.9797,12.9505,12.9602,4100.0
2010-08-06 11:15:00,13.34,13.37,13.31,13.31,6100.0,12.9699,12.9991,12.9408,12.9408,6100.0
2010-08-06 11:20:00,13.31,13.33,13.3,13.31,5300.0,12.9408,12.9602,12.9311,12.9408,5300.0
2010-08-06 11:25:00,13.31,13.31,13.22,13.23,27200.0,12.9408,12.9408,12.8533,12.863,27200.0
2010-08-06 11:30:00,13.23,13.25,13.18,13.18,44700.0,12.863,12.8824,12.8144,12.8144,44700.0
2010-08-06 11:35:00,13.18,13.29,13.17,13.29,20300.0,12.8144,12.9213,12.8047,12.9213,20300.0
2010-08-06 11:40:00,13.3,13.31,13.26,13.29,7300.0,12.9311,12.9408,12.8922,12.9213,7300.0
2010-08-06 11:45:00,13.3,13.33,13.28,13.33,4300.0,12.9311,12.9602,12.9116,12.9602,4300.0
2010-08-06 11:50:00,13.33,13.37,13.33,13.35,6000.0,12.9602,12.9991,12.9602,12.9797,6000.0
2010-08-06 11:55:00,13.35,13.35,13.27,13.27,11800.0,12.9797,12.9797,12.9019,12.9019,11800.0
2010-08-06 12:00:00,13.27,13.27,13.19,13.21,7400.0,12.9019,12.9019,12.8241,12.8436,7400.0
2010-08-06 12:05:00,13.19,13.2,13.19,13.19,3900.0,12.8241,12.8338,12.8241,12.8241,3900.0
2010-08-06 12:10:00,13.19,13.22,13.17,13.21,12700.0,12.8241,12.8533,12.8047,12.8436,12700.0
2010-08-06 12:15:00,13.21,13.23,13.2,13.22,2800.0,12.8436,12.863,12.8338,12.8533,2800.0
2010-08-06 12:20:00,13.22,13.23,13.19,13.23,14500.0,12.8533,12.863,12.8241,12.863,14500.0
2010-08-06 12:25:00,13.22,13.22,13.19,13.21,3400.0,12.8533,12.8533,12.8241,12.8436,3400.0
2010-08-06 12:30:00,13.19,13.2,13.18,13.18,3800.0,12.8241,12.8338,12.8144,12.8144,3800.0
2010-08-06 12:35:00,13.17,13.18,13.17,13.18,3000.0,12.8047,12.8144,12.8047,12.8144,3000.0
2010-08-06 12:40:00,13.18,13.19,13.15,13.19,9400.0,12.8144,12.8241,12.7852,12.8241,9400.0
2010-08-06 12:45:00,13.18,13.19,13.17,13.17,3700.0,12.8144,12.8241,12.8047,12.8047,3700.0
2010-08-06 12:50:00,13.17,13.18,13.17,13.18,1700.0,12.8047,12.8144,12.8047,12.8144,1700.0
2010-08-06 12:55:00,13.17,13.17,13.12,13.13,4800.0,12.8047,12.8047,12.7561,12.7658,4800.0
2010-08-06 13:00:00,13.13,13.16,13.12,13.12,9800.0,12.7658,12.7949,12.7561,12.7561,9800.0
2010-08-06 13:05:00,13.12,13.12,13.08,13.08,11500.0,12.7561,12.7561,12.7172,12.7172,11500.0
2010-08-06 13:10:00,13.08,13.09,13.05,13.07,4700.0,12.7172,12.7269,12.688,12.7074,4700.0
2010-08-06 13:15:00,13.06,13.07,13.03,13.06,12700.0,12.6977,12.7074,12.6685,12.6977,12700.0
2010-08-06 13:20:00,13.05,13.11,13.05,13.1,6500.0,12.688,12.7463,12.688,12.7366,6500.0
2010-08-06 13:25:00,13.09,13.09,13.07,13.09,8100.0,12.7269,12.7269,12.7074,12.7269,8100.0
2010-08-06 13:30:00,13.1,13.1,13.07,13.07,4800.0,12.7366,12.7366,12.7074,12.7074,4800.0
2010-08-06 13:35:00,13.06,13.09,13.06,13.08,15600.0,12.6977,12.7269,12.6977,12.7172,15600.0
2010-08-06 13:40:00,13.08,13.1,13.08,13.09,18400.0,12.7172,12.7366,12.7172,12.7269,18400.0
2010-08-06 13:45:00,13.09,13.18,13.09,13.17,17300.0,12.7269,12.8144,12.7269,12.8047,17300.0
2010-08-06 13:50:00,13.16,13.17,13.15,13.17,8100.0,12.7949,12.8047,12.7852,12.8047,8100.0
2010-08-06 13:55:00,13.16,13.17,13.16,13.17,3900.0,12.7949,12.8047,12.7949,12.8047,3900.0
2010-08-06 14:00:00,13.17,13.19,13.14,13.19,11400.0,12.8047,12.8241,12.7755,12.8241,11400.0
2010-08-06 14:05:00,13.18,13.19,13.17,13.17,2200.0,12.8144,12.8241,12.8047,12.8047,2200.0
2010-08-06 14:10:00,13.18,13.19,13.16,13.17,6000.0,12.8144,12.8241,12.7949,12.8047,6000.0
2010-08-06 14:15:00,13.17,13.19,13.15,13.18,11500.0,12.8047,12.8241,12.7852,12.8144,11500.0
2010-08-06 14:20:00,13.18,13.18,13.15,13.15,6500.0,12.8144,12.8144,12.7852,12.7852,6500.0
2010-08-06 14:25:00,13.15,13.15,13.14,13.14,6500.0,12.7852,12.7852,12.7755,12.7755,6500.0
2010-08-06 14:30:00,13.14,13.16,13.11,13.11,6300.0,12.7755,12.7949,12.7463,12.7463,6300.0
2010-08-06 14:35:00,13.1,13.1,13.08,13.1,4200.0,12.7366,12.7366,12.7172,12.7366,4200.0
2010-08-06 14:40:00,13.1,13.15,13.1,13.15,7300.0,12.7366,12.7852,12.7366,12.7852,7300.0
2010-08-06 14:45:00,13.15,13.22,13.15,13.21,9800.0,12.7852,12.8533,12.7852,12.8436,9800.0
2010-08-06 14:50:00,13.21,13.29,13.21,13.29,13200.0,12.8436,12.9213,12.8436,12.9213,13200.0
2010-08-06 14:55:00,13.29,13.32,13.28,13.28,23700.0,12.9213,12.9505,12.9116,12.9116,23700.0
2010-08-06 15:00:00,13.29,13.35,13.28,13.28,21200.0,12.9213,12.9797,12.9116,12.9116,21200.0
2010-08-06 15:05:00,13.25,13.29,13.25,13.29,14700.0,12.8824,12.9213,12.8824,12.9213,14700.0
2010-08-06 15:10:00,13.3,13.31,13.25,13.26,14400.0,12.9311,12.9408,12.8824,12.8922,14400.0
2010-08-06 15:15:00,13.26,13.3,13.26,13.29,8500.0,12.8922,12.9311,12.8922,12.9213,8500.0
2010-08-06 15:20:00,13.3,13.32,13.27,13.31,11100.0,12.9311,12.9505,12.9019,12.9408,11100.0
2010-08-06 15:25:00,13.32,13.42,13.32,13.39,50900.0,12.9505,13.0477,12.9505,13.0186,50900.0
2010-08-06 15:30:00,13.39,13.39,13.31,13.39,28700.0,13.0186,13.0186,12.9408,13.0186,28700.0
2010-08-06 15:35:00,13.39,13.39,13.35,13.39,37000.0,13.0186,13.0186,12.9797,13.0186,37000.0
2010-08-06 15:40:00,13.39,13.47,13.39,13.45,42100.0,13.0186,13.0963,13.0186,13.0769,42100.0
2010-08-06 15:45:00,13.45,13.51,13.45,13.51,36000.0,13.0769,13.1352,13.0769,13.1352,36000.0
2010-08-06 15:50:00,13.51,13.51,13.42,13.48,59700.0,13.1352,13.1352,13.0477,13.1061,59700.0
2010-08-06 15:55:00,13.49,13.49,13.46,13.46,94200.0,13.1158,13.1158,13.0866,13.0866,94200.0
2010-08-09 09:30:00,13.57,13.61,13.5,13.6,7900.0,13.1936,13.2325,13.1255,13.2227,7900.0
2010-08-09 09:35:00,13.6,13.61,13.58,13.61,1800.0,13.2227,13.2325,13.2033,13.2325,1800.0
2010-08-09 09:40:00,13.6,13.6,13.44,13.46,7900.0,13.2227,13.2227,13.0672,13.0866,7900.0
2010-08-09 09:45:00,13.45,13.47,13.43,13.44,13300.0,13.0769,13.0963,13.0575,13.0672,13300.0
2010-08-09 09:50:00,13.44,13.47,13.44,13.47,4100.0,13.0672,13.0963,13.0672,13.0963,4100.0
2010-08-09 09:55:00,13.47,13.47,13.44,13.44,5500.0,13.0963,13.0963,13.0672,13.0672,5500.0
2010-08-09 10:00:00,13.45,13.48,13.44,13.45,14000.0,13.0769,13.1061,13.0672,13.0769,14000.0
2010-08-09 10:05:00,13.46,13.5,13.46,13.49,2300.0,13.0866,13.1255,13.0866,13.1158,2300.0
2010-08-09 10:10:00,13.5,13.6,13.5,13.6,17100.0,13.1255,13.2227,13.1255,13.2227,17100.0
2010-08-09 10:15:00,13.59,13.6,13.49,13.49,27100.0,13.213,13.2227,13.1158,13.1158,27100.0
2010-08-09 10:20:00,13.49,13.51,13.46,13.5,11400.0,13.1158,13.1352,13.0866,13.1255,11400.0
2010-08-09 10:25:00,13.5,13.5,13.48,13.49,4000.0,13.1255,13.1255,13.1061,13.1158,4000.0
2010-08-09 10:30:00,13.49,13.49,13.46,13.46,8400.0,13.1158,13.1158,13.0866,13.0866,8400.0
2010-08-09 10:35:00,13.46,13.48,13.46,13.47,6900.0,13.0866,13.1061,13.0866,13.0963,6900.0
2010-08-09 10:40:00,13.47,13.51,13.47,13.51,5500.0,13.0963,13.1352,13.0963,13.1352,5500.0
2010-08-09 10:45:00,13.5,13.5,13.48,13.48,1500.0,13.1255,13.1255,13.1061,13.1061,1500.0
2010-08-09 10:50:00,13.48,13.5,13.48,13.49,2500.0,13.1061,13.1255,13.1061,13.1158,2500.0
2010-08-09 10:55:00,13.49,13.52,13.48,13.52,4700.0,13.1158,13.145,13.1061,13.145,4700.0
2010-08-09 11:00:00,13.52,13.52,13.5,13.5,10700.0,13.145,13.145,13.1255,13.1255,10700.0
2010-08-09 11:05:00,13.51,13.52,13.5,13.51,2400.0,13.1352,13.145,13.1255,13.1352,2400.0
2010-08-09 11:10:00,13.52,13.52,13.5,13.51,14000.0,13.145,13.145,13.1255,13.1352,14000.0
2010-08-09 11:15:00,13.52,13.53,13.51,13.51,2500.0,13.145,13.1547,13.1352,13.1352,2500.0
2010-08-09 11:20:00,13.51,13.54,13.51,13.54,5900.0,13.1352,13.1644,13.1352,13.1644,5900.0
2010-08-09 11:25:00,13.54,13.54,13.52,13.53,9300.0,13.1644,13.1644,13.145,13.1547,9300.0
2010-08-09 11:30:00,13.53,13.56,13.53,13.56,8800.0,13.1547,13.1838,13.1547,13.1838,8800.0
2010-08-09 11:35:00,13.56,13.6,13.54,13.59,20500.0,13.1838,13.2227,13.1644,13.213,20500.0
2010-08-09 11:40:00,13.59,13.59,13.53,13.53,5800.0,13.213,13.213,13.1547,13.1547,5800.0
2010-08-09 11:45:00,13.52,13.53,13.52,13.52,3000.0,13.145,13.1547,13.145,13.145,3000.0
2010-08-09 11:50:00,13.52,13.54,13.51,13.52,7800.0,13.145,13.1644,13.1352,13.145,7800.0
2010-08-09 11:55:00,13.51,13.52,13.51,13.51,1600.0,13.1352,13.145,13.1352,13.1352,1600.0
2010-08-09 12:00:00,13.51,13.52,13.51,13.51,1100.0,13.1352,13.145,13.1352,13.1352,1100.0
2010-08-09 12:05:00,13.52,13.54,13.51,13.54,9700.0,13.145,13.1644,13.1352,13.1644,9700.0
2010-08-09 12:10:00,13.54,13.56,13.53,13.56,3200.0,13.1644,13.1838,13.1547,13.1838,3200.0
2010-08-09 12:15:00,13.57,13.58,13.55,13.56,4700.0,13.1936,13.2033,13.1741,13.1838,4700.0
2010-08-09 12:20:00,13.55,13.55,13.5,13.5,4800.0,13.1741,13.1741,13.1255,13.1255,4800.0
2010-08-09 12:25:00,13.49,13.5,13.49,13.49,1600.0,13.1158,13.1255,13.1158,13.1158,1600.0
2010-08-09 12:30:00,13.49,13.5,13.49,13.5,3800.0,13.1158,13.1255,13.1158,13.1255,3800.0
2010-08-09 12:35:00,13.5,13.5,13.49,13.49,2900.0,13.1255,13.1255,13.1158,13.1158,2900.0
2010-08-09 12:40:00,13.49,13.51,13.49,13.5,7900.0,13.1158,13.1352,13.1158,13.1255,7900.0
2010-08-09 12:45:00,13.5,13.51,13.49,13.49,3800.0,13.1255,13.1352,13.1158,13.1158,3800.0
2010-08-09 12:50:00,13.5,13.5,13.49,13.5,1700.0,13.1255,13.1255,13.1158,13.1255,1700.0
2010-08-09 12:55:00,13.5,13.5,13.49,13.5,1900.0,13.1255,13.1255,13.1158,13.1255,1900.0
2010-08-09 13:00:00,13.49,13.51,13.49,13.51,1800.0,13.1158,13.1352,13.1158,13.1352,1800.0
2010-08-09 13:05:00,13.5,13.5,13.48,13.49,2200.0,13.1255,13.1255,13.1061,13.1158,2200.0
2010-08-09 13:10:00,13.49,13.51,13.49,13.5,6100.0,13.1158,13.1352,13.1158,13.1255,6100.0
2010-08-09 13:15:00,13.5,13.51,13.5,13.51,4700.0,13.1255,13.1352,13.1255,13.1352,4700.0
2010-08-09 13:20:00,13.52,13.53,13.5,13.5,5600.0,13.145,13.1547,13.1255,13.1255,5600.0
2010-08-09 13:25:00,13.49,13.51,13.48,13.5,3300.0,13.1158,13.1352,13.1061,13.1255,3300.0
2010-08-09 13:30:00,13.5,13.51,13.48,13.48,1500.0,13.1255,13.1352,13.1061,13.1061,1500.0
2010-08-09 13:35:00,13.48,13.51,13.48,13.49,6300.0,13.1061,13.1352,13.1061,13.1158,6300.0
2010-08-09 13:40:00,13.5,13.53,13.48,13.53,10000.0,13.1255,13.1547,13.1061,13.1547,10000.0
2010-08-09 13:45:00,13.53,13.58,13.51,13.53,11600.0,13.1547,13.2033,13.1352,13.1547,11600.0
2010-08-09 13:50:00,13.53,13.54,13.51,13.52,5000.0,13.1547,13.1644,13.1352,13.145,5000.0
2010-08-09 13:55:00,13.52,13.53,13.5,13.5,6500.0,13.145,13.1547,13.1255,13.1255,6500.0
2010-08-09 14:00:00,13.51,13.53,13.51,13.53,3000.0,13.1352,13.1547,13.1352,13.1547,3000.0
2010-08-09 14:05:00,13.53,13.57,13.53,13.57,6500.0,13.1547,13.1936,13.1547,13.1936,6500.0
2010-08-09 14:10:00,13.57,13.57,13.55,13.56,12000.0,13.1936,13.1936,13.1741,13.1838,12000.0
2010-08-09 14:15:00,13.57,13.58,13.56,13.57,2200.0,13.1936,13.2033,13.1838,13.1936,2200.0
2010-08-09 14:20:00,13.57,13.57,13.56,13.56,900.0,13.1936,13.1936,13.1838,13.1838,900.0
2010-08-09 14:25:00,13.56,13.57,13.56,13.56,3400.0,13.1838,13.1936,13.1838,13.1838,3400.0
2010-08-09 14:30:00,13.57,13.61,13.56,13.59,18100.0,13.1936,13.2325,13.1838,13.213,18100.0
2010-08-09 14:35:00,13.59,13.61,13.57,13.61,6100.0,13.213,13.2325,13.1936,13.2325,6100.0
2010-08-09 14:40:00,13.61,13.67,13.6,13.65,12500.0,13.2325,13.2908,13.2227,13.2713,12500.0
2010-08-09 14:45:00,13.66,13.67,13.65,13.66,2600.0,13.2811,13.2908,13.2713,13.2811,2600.0
2010-08-09 14:50:00,13.66,13.73,13.65,13.73,37400.0,13.2811,13.3491,13.2713,13.3491,37400.0
2010-08-09 14:55:00,13.73,13.75,13.72,13.73,5500.0,13.3491,13.3686,13.3394,13.3491,5500.0
2010-08-09 15:00:00,13.73,13.73,13.7,13.71,7600.0,13.3491,13.3491,13.32,13.3297,7600.0
2010-08-09 15:05:00,13.71,13.75,13.7,13.74,22800.0,13.3297,13.3686,13.32,13.3589,22800.0
2010-08-09 15:10:00,13.73,13.74,13.69,13.69,7700.0,13.3491,13.3589,13.3102,13.3102,7700.0
2010-08-09 15:15:00,13.69,13.69,13.66,13.67,14700.0,13.3102,13.3102,13.2811,13.2908,14700.0
2010-08-09 15:20:00,13.66,13.69,13.66,13.67,10800.0,13.2811,13.3102,13.2811,13.2908,10800.0
2010-08-09 15:25:00,13.67,13.73,13.67,13.72,10700.0,13.2908,13.3491,13.2908,13.3394,10700.0
2010-08-09 15:30:00,13.71,13.73,13.69,13.7,8200.0,13.3297,13.3491,13.3102,13.32,8200.0
2010-08-09 15:35:00,13.7,13.75,13.7,13.75,17400.0,13.32,13.3686,13.32,13.3686,17400.0
2010-08-09 15:40:00,13.74,13.76,13.72,13.72,19400.0,13.3589,13.3783,13.3394,13.3394,19400.0
2010-08-09 15:45:00,13.73,13.75,13.71,13.72,30200.0,13.3491,13.3686,13.3297,13.3394,30200.0
2010-08-09 15:50:00,13.72,13.72,13.71,13.72,22600.0,13.3394,13.3394,13.3297,13.3394,22600.0
2010-08-09 15:55:00,13.72,13.73,13.71,13.72,53900.0,13.3394,13.3491,13.3297,13.3394,53900.0
2010-08-10 09:30:00,13.46,13.61,13.46,13.61,3800.0,13.0866,13.2325,13.0866,13.2325,3800.0
2010-08-10 09:35:00,13.62,13.63,13.51,13.54,3800.0,13.2422,13.2519,13.1352,13.1644,3800.0
2010-08-10 09:40:00,13.54,13.54,13.39,13.39,11400.0,13.1644,13.1644,13.0186,13.0186,11400.0
2010-08-10 09:45:00,13.37,13.44,13.32,13.43,12400.0,12.9991,13.0672,12.9505,13.0575,12400.0
2010-08-10 09:50:00,13.41,13.41,13.3,13.31,17400.0,13.038,13.038,12.9311,12.9408,17400.0
2010-08-10 09:55:00,13.32,13.36,13.29,13.31,11300.0,12.9505,12.9894,12.9213,12.9408,11300.0
2010-08-10 10:00:00,13.31,13.33,13.27,13.31,19500.0,12.9408,12.9602,12.9019,12.9408,19500.0
2010-08-10 10:05:00,13.31,13.32,13.26,13.26,24900.0,12.9408,12.9505,12.8922,12.8922,24900.0
2010-08-10 10:10:00,13.25,13.3,13.24,13.3,7100.0,12.8824,12.9311,12.8727,12.9311,7100.0
2010-08-10 10:15:00,13.31,13.31,13.27,13.29,2200.0,12.9408,12.9408,12.9019,12.9213,2200.0
2010-08-10 10:20:00,13.29,13.33,13.29,13.33,9200.0,12.9213,12.9602,12.9213,12.9602,9200.0
2010-08-10 10:25:00,13.33,13.36,13.31,13.32,29300.0,12.9602,12.9894,12.9408,12.9505,29300.0
2010-08-10 10:30:00,13.31,13.31,13.24,13.24,20200.0,12.9408,12.9408,12.8727,12.8727,20200.0
2010-08-10 10:35:00,13.23,13.23,13.15,13.18,11600.0,12.863,12.863,12.7852,12.8144,11600.0
2010-08-10 10:40:00,13.2,13.22,13.19,13.19,3800.0,12.8338,12.8533,12.8241,12.8241,3800.0
2010-08-10 10:45:00,13.18,13.18,13.15,13.15,2200.0,12.8144,12.8144,12.7852,12.7852,2200.0
2010-08-10 10:50:00,13.14,13.15,13.1,13.1,4000.0,12.7755,12.7852,12.7366,12.7366,4000.0
2010-08-10 10:55:00,13.1,13.11,13.1,13.11,4700.0,12.7366,12.7463,12.7366,12.7463,4700.0
2010-08-10 11:00:00,13.12,13.13,13.11,13.13,9300.0,12.7561,12.7658,12.7463,12.7658,9300.0
2010-08-10 11:05:00,13.13,13.15,13.11,13.15,5900.0,12.7658,12.7852,12.7463,12.7852,5900.0
2010-08-10 11:10:00,13.15,13.15,13.13,13.14,5200.0,12.7852,12.7852,12.7658,12.7755,5200.0
2010-08-10 11:15:00,13.15,13.18,13.13,13.15,38200.0,12.7852,12.8144,12.7658,12.7852,38200.0
2010-08-10 11:20:00,13.15,13.15,13.12,13.13,22000.0,12.7852,12.7852,12.7561,12.7658,22000.0
2010-08-10 11:25:00,13.13,13.13,13.11,13.11,5100.0,12.7658,12.7658,12.7463,12.7463,5100.0
2010-08-10 11:30:00,13.11,13.13,13.11,13.12,1500.0,12.7463,12.7658,12.7463,12.7561,1500.0
2010-08-10 11:35:00,13.11,13.16,13.11,13.15,39200.0,12.7463,12.7949,12.7463,12.7852,39200.0
2010-08-10 11:40:00,13.15,13.16,13.13,13.14,34900.0,12.7852,12.7949,12.7658,12.7755,34900.0
2010-08-10 11:45:00,13.14,13.16,13.1,13.15,28500.0,12.7755,12.7949,12.7366,12.7852,28500.0
2010-08-10 11:50:00,13.14,13.17,13.11,13.13,23700.0,12.7755,12.8047,12.7463,12.7658,23700.0
2010-08-10 11:55:00,13.13,13.13,13.11,13.12,5300.0,12.7658,12.7658,12.7463,12.7561,5300.0
2010-08-10 12:00:00,13.11,13.11,13.06,13.06,4600.0,12.7463,12.7463,12.6977,12.6977,4600.0
2010-08-10 12:05:00,13.07,13.09,13.07,13.08,2000.0,12.7074,12.7269,12.7074,12.7172,2000.0
2010-08-10 12:10:00,13.08,13.09,13.07,13.07,5700.0,12.7172,12.7269,12.7074,12.7074,5700.0
2010-08-10 12:15:00,13.08,13.15,13.07,13.1,33100.0,12.7172,12.7852,12.7074,12.7366,33100.0
2010-08-10 12:20:00,13.1,13.11,13.09,13.11,2500.0,12.7366,12.7463,12.7269,12.7463,2500.0
2010-08-10 12:25:00,13.09,13.1,13.05,13.05,4800.0,12.7269,12.7366,12.688,12.688,4800.0
2010-08-10 12:30:00,13.06,13.06,13.04,13.05,7100.0,12.6977,12.6977,12.6783,12.688,7100.0
2010-08-10 12:35:00,13.06,13.06,13.02,13.02,3600.0,12.6977,12.6977,12.6588,12.6588,3600.0
2010-08-10 12:40:00,13.02,13.07,13.02,13.05,18900.0,12.6588,12.7074,12.6588,12.688,18900.0
2010-08-10 12:45:00,13.06,13.06,13.04,13.05,2700.0,12.6977,12.6977,12.6783,12.688,2700.0
2010-08-10 12:50:00,13.04,13.04,12.99,13.0,17300.0,12.6783,12.6783,12.6297,12.6394,17300.0
2010-08-10 12:55:00,13.0,13.02,12.98,12.99,7000.0,12.6394,12.6588,12.6199,12.6297,7000.0
2010-08-10 13:00:00,13.0,13.03,12.96,13.03,17200.0,12.6394,12.6685,12.6005,12.6685,17200.0
2010-08-10 13:05:00,13.02,13.02,13.0,13.01,12300.0,12.6588,12.6588,12.6394,12.6491,12300.0
2010-08-10 13:10:00,13.01,13.02,13.0,13.01,13300.0,12.6491,12.6588,12.6394,12.6491,13300.0
2010-08-10 13:15:00,13.01,13.02,12.97,12.97,9800.0,12.6491,12.6588,12.6102,12.6102,9800.0
2010-08-10 13:20:00,12.97,12.98,12.89,12.92,11300.0,12.6102,12.6199,12.5324,12.5616,11300.0
2010-08-10 13:25:00,12.92,12.92,12.9,12.92,6800.0,12.5616,12.5616,12.5422,12.5616,6800.0
2010-08-10 13:30:00,12.91,12.94,12.91,12.94,4000.0,12.5519,12.581,12.5519,12.581,4000.0
2010-08-10 13:35:00,12.95,13.0,12.95,12.99,4600.0,12.5908,12.6394,12.5908,12.6297,4600.0
2010-08-10 13:40:00,13.0,13.06,13.0,13.06,5900.0,12.6394,12.6977,12.6394,12.6977,5900.0
2010-08-10 13:45:00,13.06,13.06,13.03,13.03,2900.0,12.6977,12.6977,12.6685,12.6685,2900.0
2010-08-10 13:50:00,13.03,13.03,13.0,13.0,2900.0,12.6685,12.6685,12.6394,12.6394,2900.0
2010-08-10 13:55:00,13.0,13.01,12.98,13.01,2200.0,12.6394,12.6491,12.6199,12.6491,2200.0
2010-08-10 14:00:00,13.02,13.07,13.01,13.07,5600.0,12.6588,12.7074,12.6491,12.7074,5600.0
2010-08-10 14:05:00,13.07,13.07,13.02,13.05,3100.0,12.7074,12.7074,12.6588,12.688,3100.0
2010-08-10 14:10:00,13.05,13.06,13.03,13.05,2800.0,12.688,12.6977,12.6685,12.688,2800.0
2010-08-10 14:15:00,13.06,13.19,13.06,13.09,61200.0,12.6977,12.8241,12.6977,12.7269,61200.0
2010-08-10 14:20:00,13.1,13.15,13.04,13.06,15100.0,12.7366,12.7852,12.6783,12.6977,15100.0
2010-08-10 14:25:00,13.05,13.09,13.02,13.09,11900.0,12.688,12.7269,12.6588,12.7269,11900.0
2010-08-10 14:30:00,13.12,13.27,13.12,13.23,17900.0,12.7561,12.9019,12.7561,12.863,17900.0
2010-08-10 14:35:00,13.24,13.31,13.2,13.31,41200.0,12.8727,12.9408,12.8338,12.9408,41200.0
2010-08-10 14:40:00,13.31,13.44,13.31,13.42,18600.0,12.9408,13.0672,12.9408,13.0477,18600.0
2010-08-10 14:45:00,13.42,13.44,13.38,13.43,5600.0,13.0477,13.0672,13.0088,13.0575,5600.0
2010-08-10 14:50:00,13.43,13.43,13.3,13.32,16800.0,13.0575,13.0575,12.9311,12.9505,16800.0
2010-08-10 14:55:00,13.32,13.36,13.3,13.33,7400.0,12.9505,12.9894,12.9311,12.9602,7400.0
2010-08-10 15:00:00,13.32,13.39,13.29,13.38,13500.0,12.9505,13.0186,12.9213,13.0088,13500.0
2010-08-10 15:05:00,13.39,13.42,13.35,13.41,6200.0,13.0186,13.0477,12.9797,13.038,6200.0
2010-08-10 15:10:00,13.42,13.42,13.31,13.32,13700.0,13.0477,13.0477,12.9408,12.9505,13700.0
2010-08-10 15:15:00,13.32,13.34,13.27,13.28,16800.0,12.9505,12.9699,12.9019,12.9116,16800.0
2010-08-10 15:20:00,13.27,13.28,13.25,13.25,23200.0,12.9019,12.9116,12.8824,12.8824,23200.0
2010-08-10 15:25:00,13.26,13.26,13.23,13.25,18200.0,12.8922,12.8922,12.863,12.8824,18200.0
2010-08-10 15:30:00,13.25,13.27,13.2,13.26,16100.0,12.8824,12.9019,12.8338,12.8922,16100.0
2010-08-10 15:35:00,13.26,13.33,13.25,13.3,20900.0,12.8922,12.9602,12.8824,12.9311,20900.0
2010-08-10 15:40:00,13.29,13.36,13.28,13.36,13700.0,12.9213,12.9894,12.9116,12.9894,13700.0
2010-08-10 15:45:00,13.35,13.35,13.29,13.3,41400.0,12.9797,12.9797,12.9213,12.9311,41400.0
2010-08-10 15:50:00,13.3,13.31,13.23,13.3,27100.0,12.9311,12.9408,12.863,12.9311,27100.0
2010-08-10 15:55:00,13.29,13.3,13.21,13.22,76300.0,12.9213,12.9311,12.8436,12.8533,76300.0
2010-08-11 09:30:00,12.77,12.77,12.58,12.59,77500.0,12.4158,12.4158,12.231,12.2408,77500.0
2010-08-11 09:35:00,12.59,12.61,12.52,12.59,29400.0,12.2408,12.2602,12.1727,12.2408,29400.0
2010-08-11 09:40:00,12.61,12.78,12.59,12.71,45800.0,12.2602,12.4255,12.2408,12.3574,45800.0
2010-08-11 09:45:00,12.69,12.77,12.67,12.75,14300.0,12.338,12.4158,12.3185,12.3963,14300.0
2010-08-11 09:50:00,12.74,12.76,12.67,12.72,25600.0,12.3866,12.406,12.3185,12.3671,25600.0
2010-08-11 09:55:00,12.72,12.77,12.68,12.7,9600.0,12.3671,12.4158,12.3283,12.3477,9600.0
2010-08-11 10:00:00,12.7,12.76,12.69,12.75,4100.0,12.3477,12.406,12.338,12.3963,4100.0
2010-08-11 10:05:00,12.74,12.74,12.7,12.7,6800.0,12.3866,12.3866,12.3477,12.3477,6800.0
2010-08-11 10:10:00,12.7,12.71,12.67,12.7,12000.0,12.3477,12.3574,12.3185,12.3477,12000.0
2010-08-11 10:15:00,12.69,12.69,12.62,12.68,22700.0,12.338,12.338,12.2699,12.3283,22700.0
2010-08-11 10:20:00,12.69,12.72,12.68,12.68,11500.0,12.338,12.3671,12.3283,12.3283,11500.0
2010-08-11 10:25:00,12.68,12.69,12.66,12.69,6600.0,12.3283,12.338,12.3088,12.338,6600.0
2010-08-11 10:30:00,12.68,12.69,12.6,12.62,8300.0,12.3283,12.338,12.2505,12.2699,8300.0
2010-08-11 10:35:00,12.6,12.63,12.59,12.63,8600.0,12.2505,12.2796,12.2408,12.2796,8600.0
2010-08-11 10:40:00,12.64,12.66,12.63,12.65,19600.0,12.2894,12.3088,12.2796,12.2991,19600.0
2010-08-11 10:45:00,12.65,12.65,12.64,12.65,16700.0,12.2991,12.2991,12.2894,12.2991,16700.0
2010-08-11 10:50:00,12.64,12.67,12.64,12.67,9300.0,12.2894,12.3185,12.2894,12.3185,9300.0
2010-08-11 10:55:00,12.67,12.7,12.66,12.69,31300.0,12.3185,12.3477,12.3088,12.338,31300.0
2010-08-11 11:00:00,12.68,12.68,12.66,12.67,7300.0,12.3283,12.3283,12.3088,12.3185,7300.0
2010-08-11 11:05:00,12.67,12.74,12.67,12.71,15400.0,12.3185,12.3866,12.3185,12.3574,15400.0
2010-08-11 11:10:00,12.7,12.7,12.65,12.66,8800.0,12.3477,12.3477,12.2991,12.3088,8800.0
2010-08-11 11:15:00,12.66,12.68,12.65,12.65,8900.0,12.3088,12.3283,12.2991,12.2991,8900.0
2010-08-11 11:20:00,12.64,12.66,12.63,12.66,6900.0,12.2894,12.3088,12.2796,12.3088,6900.0
2010-08-11 11:25:00,12.66,12.67,12.6,12.67,14700.0,12.3088,12.3185,12.2505,12.3185,14700.0
2010-08-11 11:30:00,12.67,12.67,12.6,12.61,14100.0,12.3185,12.3185,12.2505,12.2602,14100.0
2010-08-11 11:35:00,12.61,12.61,12.59,12.6,7700.0,12.2602,12.2602,12.2408,12.2505,7700.0
2010-08-11 11:40:00,12.6,12.61,12.57,12.57,8200.0,12.2505,12.2602,12.2213,12.2213,8200.0
2010-08-11 11:45:00,12.57,12.59,12.53,12.59,7300.0,12.2213,12.2408,12.1824,12.2408,7300.0
2010-08-11 11:50:00,12.6,12.6,12.59,12.6,5100.0,12.2505,12.2505,12.2408,12.2505,5100.0
2010-08-11 11:55:00,12.6,12.61,12.59,12.61,9800.0,12.2505,12.2602,12.2408,12.2602,9800.0
2010-08-11 12:00:00,12.61,12.61,12.57,12.57,9700.0,12.2602,12.2602,12.2213,12.2213,9700.0
2010-08-11 12:05:00,12.57,12.63,12.57,12.62,4500.0,12.2213,12.2796,12.2213,12.2699,4500.0
2010-08-11 12:10:00,12.63,12.63,12.62,12.63,3500.0,12.2796,12.2796,12.2699,12.2796,3500.0
2010-08-11 12:15:00,12.63,12.64,12.57,12.57,13000.0,12.2796,12.2894,12.2213,12.2213,13000.0
2010-08-11 12:20:00,12.57,12.59,12.55,12.59,7600.0,12.2213,12.2408,12.2019,12.2408,7600.0
2010-08-11 12:25:00,12.58,12.59,12.56,12.56,7300.0,12.231,12.2408,12.2116,12.2116,7300.0
2010-08-11 12:30:00,12.56,12.6,12.56,12.59,9400.0,12.2116,12.2505,12.2116,12.2408,9400.0
2010-08-11 12:35:00,12.59,12.59,12.57,12.58,4300.0,12.2408,12.2408,12.2213,12.231,4300.0
2010-08-11 12:40:00,12.57,12.57,12.51,12.51,10900.0,12.2213,12.2213,12.163,12.163,10900.0
2010-08-11 12:45:00,12.51,12.51,12.41,12.46,40600.0,12.163,12.163,12.0657,12.1144,40600.0
2010-08-11 12:50:00,12.46,12.46,12.44,12.45,10200.0,12.1144,12.1144,12.0949,12.1046,10200.0
2010-08-11 12:55:00,12.44,12.44,12.44,12.44,1000.0,12.0949,12.0949,12.0949,12.0949,1000.0
2010-08-11 13:00:00,12.44,12.45,12.42,12.44,14000.0,12.0949,12.1046,12.0755,12.0949,14000.0
2010-08-11 13:05:00,12.45,12.45,12.42,12.44,19200.0,12.1046,12.1046,12.0755,12.0949,19200.0
2010-08-11 13:10:00,12.44,12.44,12.43,12.43,10100.0,12.0949,12.0949,12.0852,12.0852,10100.0
2010-08-11 13:15:00,12.43,12.46,12.43,12.44,16400.0,12.0852,12.1144,12.0852,12.0949,16400.0
2010-08-11 13:20:00,12.44,12.44,12.39,12.42,7200.0,12.0949,12.0949,12.0463,12.0755,7200.0
2010-08-11 13:25:00,12.42,12.44,12.42,12.44,11200.0,12.0755,12.0949,12.0755,12.0949,11200.0
2010-08-11 13:30:00,12.44,12.44,12.43,12.44,7100.0,12.0949,12.0949,12.0852,12.0949,7100.0
2010-08-11 13:35:00,12.44,12.44,12.41,12.44,6400.0,12.0949,12.0949,12.0657,12.0949,6400.0
2010-08-11 13:40:00,12.44,12.44,12.42,12.44,11100.0,12.0949,12.0949,12.0755,12.0949,11100.0
2010-08-11 13:45:00,12.43,12.43,12.41,12.41,3300.0,12.0852,12.0852,12.0657,12.0657,3300.0
2010-08-11 13:50:00,12.42,12.42,12.36,12.36,11000.0,12.0755,12.0755,12.0171,12.0171,11000.0
2010-08-11 13:55:00,12.37,12.41,12.36,12.38,27100.0,12.0269,12.0657,12.0171,12.0366,27100.0
2010-08-11 14:00:00,12.37,12.39,12.35,12.35,30700.0,12.0269,12.0463,12.0074,12.0074,30700.0
2010-08-11 14:05:00,12.35,12.36,12.34,12.35,12700.0,12.0074,12.0171,11.9977,12.0074,12700.0
2010-08-11 14:10:00,12.35,12.37,12.34,12.36,10400.0,12.0074,12.0269,11.9977,12.0171,10400.0
2010-08-11 14:15:00,12.37,12.37,12.33,12.34,43300.0,12.0269,12.0269,11.988,11.9977,43300.0
2010-08-11 14:20:00,12.35,12.36,12.33,12.33,17200.0,12.0074,12.0171,11.988,11.988,17200.0
2010-08-11 14:25:00,12.33,12.34,12.33,12.33,17100.0,11.988,11.9977,11.988,11.988,17100.0
2010-08-11 14:30:00,12.34,12.34,12.28,12.29,31100.0,11.9977,11.9977,11.9394,11.9491,31100.0
2010-08-11 14:35:00,12.29,12.29,12.21,12.23,71000.0,11.9491,11.9491,11.8713,11.8907,71000.0
2010-08-11 14:40:00,12.24,12.24,12.21,12.22,39300.0,11.9005,11.9005,11.8713,11.881,39300.0
2010-08-11 14:45:00,12.22,12.23,12.19,12.2,37200.0,11.881,11.8907,11.8519,11.8616,37200.0
2010-08-11 14:50:00,12.19,12.22,12.17,12.21,26900.0,11.8519,11.881,11.8324,11.8713,26900.0
2010-08-11 14:55:00,12.2,12.22,12.19,12.21,20400.0,11.8616,11.881,11.8519,11.8713,20400.0
2010-08-11 15:00:00,12.22,12.22,12.18,12.19,23500.0,11.881,11.881,11.8421,11.8519,23500.0
2010-08-11 15:05:00,12.2,12.21,12.16,12.2,162200.0,11.8616,11.8713,11.8227,11.8616,162200.0
2010-08-11 15:10:00,12.21,12.24,12.21,12.24,13300.0,11.8713,11.9005,11.8713,11.9005,13300.0
2010-08-11 15:15:00,12.23,12.23,12.2,12.22,40100.0,11.8907,11.8907,11.8616,11.881,40100.0
2010-08-11 15:20:00,12.23,12.24,12.21,12.22,16400.0,11.8907,11.9005,11.8713,11.881,16400.0
2010-08-11 15:25:00,12.22,12.24,12.21,12.23,27200.0,11.881,11.9005,11.8713,11.8907,27200.0
2010-08-11 15:30:00,12.24,12.32,12.24,12.31,33500.0,11.9005,11.9782,11.9005,11.9685,33500.0
2010-08-11 15:35:00,12.32,12.32,12.29,12.3,42300.0,11.9782,11.9782,11.9491,11.9588,42300.0
2010-08-11 15:40:00,12.29,12.3,12.26,12.29,44500.0,11.9491,11.9588,11.9199,11.9491,44500.0
2010-08-11 15:45:00,12.29,12.31,12.28,12.28,77400.0,11.9491,11.9685,11.9394,11.9394,77400.0
2010-08-11 15:50:00,12.28,12.29,12.23,12.28,64800.0,11.9394,11.9491,11.8907,11.9394,64800.0
2010-08-11 15:55:00,12.27,12.31,12.26,12.27,74800.0,11.9296,11.9685,11.9199,11.9296,74800.0
2010-08-12 09:30:00,11.93,11.93,11.76,11.84,54600.0,11.5991,11.5991,11.4338,11.5116,54600.0
2010-08-12 09:35:00,11.84,11.93,11.83,11.84,53100.0,11.5116,11.5991,11.5018,11.5116,53100.0
2010-08-12 09:40:00,11.83,11.91,11.81,11.88,36700.0,11.5018,11.5796,11.4824,11.5504,36700.0
2010-08-12 09:45:00,11.88,11.9,11.78,11.8,74300.0,11.5504,11.5699,11.4532,11.4727,74300.0
2010-08-12 09:50:00,11.78,11.82,11.69,11.74,51100.0,11.4532,11.4921,11.3657,11.4143,51100.0
2010-08-12 09:55:00,11.73,11.78,11.71,11.75,21800.0,11.4046,11.4532,11.3852,11.4241,21800.0
2010-08-12 10:00:00,11.74,11.77,11.7,11.74,37700.0,11.4143,11.4435,11.3754,11.4143,37700.0
2010-08-12 10:05:00,11.73,11.81,11.72,11.79,44800.0,11.4046,11.4824,11.3949,11.4629,44800.0
2010-08-12 10:10:00,11.79,11.95,11.79,11.88,68500.0,11.4629,11.6185,11.4629,11.5504,68500.0
2010-08-12 10:15:00,11.87,11.89,11.85,11.88,22500.0,11.5407,11.5602,11.5213,11.5504,22500.0
2010-08-12 10:20:00,11.89,11.94,11.87,11.94,17300.0,11.5602,11.6088,11.5407,11.6088,17300.0
2010-08-12 10:25:00,11.94,11.98,11.88,11.91,34100.0,11.6088,11.6477,11.5504,11.5796,34100.0
2010-08-12 10:30:00,11.9,11.98,11.9,11.94,23400.0,11.5699,11.6477,11.5699,11.6088,23400.0
2010-08-12 10:35:00,11.95,11.99,11.95,11.98,21400.0,11.6185,11.6574,11.6185,11.6477,21400.0
2010-08-12 10:40:00,11.98,12.04,11.98,12.0,36000.0,11.6477,11.706,11.6477,11.6671,36000.0
2010-08-12 10:45:00,12.01,12.07,11.98,11.98,63400.0,11.6768,11.7352,11.6477,11.6477,63400.0
2010-08-12 10:50:00,11.98,12.07,11.97,12.07,17900.0,11.6477,11.7352,11.638,11.7352,17900.0
2010-08-12 10:55:00,12.06,12.07,12.0,12.01,43600.0,11.7255,11.7352,11.6671,11.6768,43600.0
2010-08-12 11:00:00,12.01,12.01,11.97,11.97,16200.0,11.6768,11.6768,11.638,11.638,16200.0
2010-08-12 11:05:00,11.97,12.04,11.96,12.0,26500.0,11.638,11.706,11.6282,11.6671,26500.0
2010-08-12 11:10:00,12.0,12.06,11.97,12.01,33600.0,11.6671,11.7255,11.638,11.6768,33600.0
2010-08-12 11:15:00,12.02,12.03,11.99,11.99,96300.0,11.6866,11.6963,11.6574,11.6574,96300.0
2010-08-12 11:20:00,11.99,12.05,11.97,11.97,65200.0,11.6574,11.7157,11.638,11.638,65200.0
2010-08-12 11:25:00,11.97,12.04,11.94,12.03,50400.0,11.638,11.706,11.6088,11.6963,50400.0
2010-08-12 11:30:00,12.04,12.04,11.99,12.03,277500.0,11.706,11.706,11.6574,11.6963,277500.0
2010-08-12 11:35:00,12.02,12.06,12.0,12.01,252500.0,11.6866,11.7255,11.6671,11.6768,252500.0
2010-08-12 11:40:00,12.02,12.03,12.0,12.01,18700.0,11.6866,11.6963,11.6671,11.6768,18700.0
2010-08-12 11:45:00,12.01,12.04,12.0,12.01,216200.0,11.6768,11.706,11.6671,11.6768,216200.0
2010-08-12 11:50:00,12.02,12.03,12.0,12.0,20300.0,11.6866,11.6963,11.6671,11.6671,20300.0
2010-08-12 11:55:00,12.01,12.04,12.0,12.01,40400.0,11.6768,11.706,11.6671,11.6768,40400.0
2010-08-12 12:00:00,12.01,12.02,12.0,12.01,19700.0,11.6768,11.6866,11.6671,11.6768,19700.0
2010-08-12 12:05:00,12.0,12.02,12.0,12.01,7900.0,11.6671,11.6866,11.6671,11.6768,7900.0
2010-08-12 12:10:00,12.01,12.02,12.0,12.02,11300.0,11.6768,11.6866,11.6671,11.6866,11300.0
2010-08-12 12:15:00,12.01,12.03,12.0,12.0,30100.0,11.6768,11.6963,11.6671,11.6671,30100.0
2010-08-12 12:20:00,12.01,12.03,12.01,12.01,25500.0,11.6768,11.6963,11.6768,11.6768,25500.0
2010-08-12 12:25:00,12.0,12.02,12.0,12.01,7700.0,11.6671,11.6866,11.6671,11.6768,7700.0
2010-08-12 12:30:00,12.01,12.03,12.0,12.01,53200.0,11.6768,11.6963,11.6671,11.6768,53200.0
2010-08-12 12:35:00,12.01,12.03,12.0,12.01,67900.0,11.6768,11.6963,11.6671,11.6768,67900.0
2010-08-12 12:40:00,12.01,12.03,12.0,12.01,37000.0,11.6768,11.6963,11.6671,11.6768,37000.0
2010-08-12 12:45:00,12.01,12.03,12.01,12.01,15500.0,11.6768,11.6963,11.6768,11.6768,15500.0
2010-08-12 12:50:00,12.02,12.02,12.0,12.02,36000.0,11.6866,11.6866,11.6671,11.6866,36000.0
2010-08-12 12:55:00,12.02,12.03,12.01,12.01,18000.0,11.6866,11.6963,11.6768,11.6768,18000.0
2010-08-12 13:00:00,12.02,12.03,12.0,12.0,102900.0,11.6866,11.6963,11.6671,11.6671,102900.0
2010-08-12 13:05:00,12.0,12.01,11.98,11.98,58100.0,11.6671,11.6768,11.6477,11.6477,58100.0
2010-08-12 13:10:00,11.98,12.0,11.97,11.99,13000.0,11.6477,11.6671,11.638,11.6574,13000.0
2010-08-12 13:15:00,11.99,12.0,11.99,11.99,11500.0,11.6574,11.6671,11.6574,11.6574,11500.0
2010-08-12 13:20:00,12.0,12.01,11.96,11.96,14300.0,11.6671,11.6768,11.6282,11.6282,14300.0
2010-08-12 13:25:00,11.96,12.0,11.96,12.0,20800.0,11.6282,11.6671,11.6282,11.6671,20800.0
2010-08-12 13:30:00,12.0,12.03,12.0,12.02,54800.0,11.6671,11.6963,11.6671,11.6866,54800.0
2010-08-12 13:35:00,12.01,12.03,12.0,12.01,22300.0,11.6768,11.6963,11.6671,11.6768,22300.0
2010-08-12 13:40:00,12.01,12.01,11.99,12.0,40300.0,11.6768,11.6768,11.6574,11.6671,40300.0
2010-08-12 13:45:00,12.01,12.01,11.99,12.01,14200.0,11.6768,11.6768,11.6574,11.6768,14200.0
2010-08-12 13:50:00,12.0,12.01,12.0,12.0,3800.0,11.6671,11.6768,11.6671,11.6671,3800.0
2010-08-12 13:55:00,12.0,12.01,12.0,12.01,4100.0,11.6671,11.6768,11.6671,11.6768,4100.0
2010-08-12 14:00:00,12.0,12.01,12.0,12.0,12800.0,11.6671,11.6768,11.6671,11.6671,12800.0
2010-08-12 14:05:00,12.0,12.01,12.0,12.0,19000.0,11.6671,11.6768,11.6671,11.6671,19000.0
2010-08-12 14:10:00,12.0,12.01,11.99,12.0,11200.0,11.6671,11.6768,11.6574,11.6671,11200.0
2010-08-12 14:15:00,11.99,12.02,11.99,12.0,17600.0,11.6574,11.6866,11.6574,11.6671,17600.0
2010-08-12 14:20:00,12.0,12.01,12.0,12.0,5300.0,11.6671,11.6768,11.6671,11.6671,5300.0
2010-08-12 14:25:00,12.0,12.02,12.0,12.01,24000.0,11.6671,11.6866,11.6671,11.6768,24000.0
2010-08-12 14:30:00,12.01,12.01,12.0,12.01,23400.0,11.6768,11.6768,11.6671,11.6768,23400.0
2010-08-12 14:35:00,12.01,12.02,11.96,11.98,51000.0,11.6768,11.6866,11.6282,11.6477,51000.0
2010-08-12 14:40:00,11.98,11.98,11.9,11.94,75000.0,11.6477,11.6477,11.5699,11.6088,75000.0
2010-08-12 14:45:00,11.93,11.93,11.86,11.93,54100.0,11.5991,11.5991,11.531,11.5991,54100.0
2010-08-12 14:50:00,11.93,11.97,11.93,11.95,35000.0,11.5991,11.638,11.5991,11.6185,35000.0
2010-08-12 14:55:00,11.94,11.94,11.88,11.93,62000.0,11.6088,11.6088,11.5504,11.5991,62000.0
2010-08-12 15:00:00,11.93,12.02,11.93,11.97,24400.0,11.5991,11.6866,11.5991,11.638,24400.0
2010-08-12 15:05:00,11.97,12.02,11.96,12.02,24900.0,11.638,11.6866,11.6282,11.6866,24900.0
2010-08-12 15:10:00,12.02,12.05,11.99,12.04,69100.0,11.6866,11.7157,11.6574,11.706,69100.0
2010-08-12 15:15:00,12.05,12.07,12.0,12.0,23600.0,11.7157,11.7352,11.6671,11.6671,23600.0
2010-08-12 15:20:00,12.0,12.04,11.99,12.02,30900.0,11.6671,11.706,11.6574,11.6866,30900.0
2010-08-12 15:25:00,12.03,12.06,12.0,12.05,42300.0,11.6963,11.7255,11.6671,11.7157,42300.0
2010-08-12 15:30:00,12.05,12.12,12.05,12.11,33300.0,11.7157,11.7838,11.7157,11.7741,33300.0
2010-08-12 15:35:00,12.11,12.11,12.07,12.07,26100.0,11.7741,11.7741,11.7352,11.7352,26100.0
2010-08-12 15:40:00,12.07,12.09,12.01,12.06,34200.0,11.7352,11.7546,11.6768,11.7255,34200.0
2010-08-12 15:45:00,12.07,12.08,12.03,12.07,40900.0,11.7352,11.7449,11.6963,11.7352,40900.0
2010-08-12 15:50:00,12.07,12.11,12.06,12.08,35000.0,11.7352,11.7741,11.7255,11.7449,35000.0
2010-08-12 15:55:00,12.08,12.09,12.07,12.09,70400.0,11.7449,11.7546,11.7352,11.7546,70400.0
2010-08-13 09:30:00,12.0,12.02,11.93,11.98,13900.0,11.6671,11.6866,11.5991,11.6477,13900.0
2010-08-13 09:35:00,11.99,12.11,11.99,12.03,11600.0,11.6574,11.7741,11.6574,11.6963,11600.0
2010-08-13 09:40:00,12.01,12.08,11.94,11.94,9300.0,11.6768,11.7449,11.6088,11.6088,9300.0
2010-08-13 09:45:00,11.96,12.02,11.94,11.99,4000.0,11.6282,11.6866,11.6088,11.6574,4000.0
2010-08-13 09:50:00,12.0,12.0,11.94,11.98,4000.0,11.6671,11.6671,11.6088,11.6477,4000.0
2010-08-13 09:55:00,11.99,12.08,11.99,12.08,4100.0,11.6574,11.7449,11.6574,11.7449,4100.0
2010-08-13 10:00:00,12.08,12.17,12.08,12.09,23900.0,11.7449,11.8324,11.7449,11.7546,23900.0
2010-08-13 10:05:00,12.13,12.13,12.09,12.12,2900.0,11.7935,11.7935,11.7546,11.7838,2900.0
2010-08-13 10:10:00,12.11,12.13,12.06,12.06,7600.0,11.7741,11.7935,11.7255,11.7255,7600.0
2010-08-13 10:15:00,12.06,12.11,12.06,12.11,16300.0,11.7255,11.7741,11.7255,11.7741,16300.0
2010-08-13 10:20:00,12.1,12.13,12.08,12.12,28200.0,11.7643,11.7935,11.7449,11.7838,28200.0
2010-08-13 10:25:00,12.11,12.12,12.09,12.09,9300.0,11.7741,11.7838,11.7546,11.7546,9300.0
2010-08-13 10:30:00,12.1,12.1,12.06,12.08,23700.0,11.7643,11.7643,11.7255,11.7449,23700.0
2010-08-13 10:35:00,12.1,12.15,12.1,12.14,4900.0,11.7643,11.813,11.7643,11.8032,4900.0
2010-08-13 10:40:00,12.15,12.15,12.1,12.11,4900.0,11.813,11.813,11.7643,11.7741,4900.0
2010-08-13 10:45:00,12.1,12.11,12.04,12.06,13700.0,11.7643,11.7741,11.706,11.7255,13700.0
2010-08-13 10:50:00,12.06,12.1,12.04,12.06,16300.0,11.7255,11.7643,11.706,11.7255,16300.0
2010-08-13 10:55:00,12.06,12.11,12.05,12.11,9700.0,11.7255,11.7741,11.7157,11.7741,9700.0
2010-08-13 11:00:00,12.1,12.12,12.08,12.11,5300.0,11.7643,11.7838,11.7449,11.7741,5300.0
2010-08-13 11:05:00,12.1,12.14,12.1,12.12,20400.0,11.7643,11.8032,11.7643,11.7838,20400.0
2010-08-13 11:10:00,12.12,12.12,12.07,12.09,2700.0,11.7838,11.7838,11.7352,11.7546,2700.0
2010-08-13 11:15:00,12.1,12.13,12.09,12.09,2200.0,11.7643,11.7935,11.7546,11.7546,2200.0
2010-08-13 11:20:00,12.08,12.08,12.04,12.06,3300.0,11.7449,11.7449,11.706,11.7255,3300.0
2010-08-13 11:25:00,12.05,12.05,12.03,12.04,5800.0,11.7157,11.7157,11.6963,11.706,5800.0
2010-08-13 11:30:00,12.05,12.05,12.02,12.02,12100.0,11.7157,11.7157,11.6866,11.6866,12100.0
2010-08-13 11:35:00,12.02,12.02,12.01,12.01,2900.0,11.6866,11.6866,11.6768,11.6768,2900.0
2010-08-13 11:40:00,12.01,12.08,12.01,12.08,3600.0,11.6768,11.7449,11.6768,11.7449,3600.0
2010-08-13 11:45:00,12.09,12.09,12.07,12.07,1200.0,11.7546,11.7546,11.7352,11.7352,1200.0
2010-08-13 11:50:00,12.07,12.08,12.06,12.06,1800.0,11.7352,11.7449,11.7255,11.7255,1800.0
2010-08-13 11:55:00,12.07,12.09,12.07,12.09,2600.0,11.7352,11.7546,11.7352,11.7546,2600.0
2010-08-13 12:00:00,12.09,12.09,12.07,12.09,2900.0,11.7546,11.7546,11.7352,11.7546,2900.0
2010-08-13 12:05:00,12.09,12.09,12.08,12.09,6500.0,11.7546,11.7546,11.7449,11.7546,6500.0
2010-08-13 12:10:00,12.09,12.11,12.04,12.04,7900.0,11.7546,11.7741,11.706,11.706,7900.0
2010-08-13 12:15:00,12.04,12.05,12.04,12.05,3500.0,11.706,11.7157,11.706,11.7157,3500.0
2010-08-13 12:20:00,12.05,12.08,12.05,12.07,2400.0,11.7157,11.7449,11.7157,11.7352,2400.0
2010-08-13 12:25:00,12.05,12.07,12.05,12.07,800.0,11.7157,11.7352,11.7157,11.7352,800.0
2010-08-13 12:30:00,12.07,12.07,12.06,12.06,1600.0,11.7352,11.7352,11.7255,11.7255,1600.0
2010-08-13 12:35:00,12.06,12.06,12.04,12.05,3900.0,11.7255,11.7255,11.706,11.7157,3900.0
2010-08-13 12:40:00,12.05,12.06,12.05,12.06,2100.0,11.7157,11.7255,11.7157,11.7255,2100.0
2010-08-13 12:45:00,12.06,12.08,12.06,12.08,1300.0,11.7255,11.7449,11.7255,11.7449,1300.0
2010-08-13 12:50:00,12.09,12.12,12.09,12.12,1800.0,11.7546,11.7838,11.7546,11.7838,1800.0
2010-08-13 12:55:00,12.11,12.17,12.11,12.16,6500.0,11.7741,11.8324,11.7741,11.8227,6500.0
2010-08-13 13:00:00,12.16,12.17,12.15,12.16,13200.0,11.8227,11.8324,11.813,11.8227,13200.0
2010-08-13 13:05:00,12.15,12.15,12.14,12.14,11200.0,11.813,11.813,11.8032,11.8032,11200.0
2010-08-13 13:10:00,12.14,12.16,12.14,12.16,5800.0,11.8032,11.8227,11.8032,11.8227,5800.0
2010-08-13 13:15:00,12.15,12.16,12.14,12.16,1300.0,11.813,11.8227,11.8032,11.8227,1300.0
2010-08-13 13:20:00,12.15,12.15,12.12,12.12,3400.0,11.813,11.813,11.7838,11.7838,3400.0
2010-08-13 13:25:00,12.13,12.15,12.13,12.15,2300.0,11.7935,11.813,11.7935,11.813,2300.0
2010-08-13 13:30:00,12.15,12.16,12.14,12.15,3600.0,11.813,11.8227,11.8032,11.813,3600.0
2010-08-13 13:35:00,12.15,12.17,12.14,12.17,12700.0,11.813,11.8324,11.8032,11.8324,12700.0
2010-08-13 13:40:00,12.16,12.17,12.15,12.15,5700.0,11.8227,11.8324,11.813,11.813,5700.0
2010-08-13 13:45:00,12.16,12.17,12.15,12.16,2900.0,11.8227,11.8324,11.813,11.8227,2900.0
2010-08-13 13:50:00,12.15,12.17,12.15,12.17,2800.0,11.813,11.8324,11.813,11.8324,2800.0
2010-08-13 13:55:00,12.16,12.17,12.15,12.16,2300.0,11.8227,11.8324,11.813,11.8227,2300.0
2010-08-13 14:00:00,12.15,12.16,12.14,12.15,4400.0,11.813,11.8227,11.8032,11.813,4400.0
2010-08-13 14:05:00,12.16,12.17,12.14,12.14,5700.0,11.8227,11.8324,11.8032,11.8032,5700.0
2010-08-13 14:10:00,12.14,12.15,12.14,12.14,1000.0,11.8032,11.813,11.8032,11.8032,1000.0
2010-08-13 14:15:00,12.15,12.15,12.12,12.12,2900.0,11.813,11.813,11.7838,11.7838,2900.0
2010-08-13 14:20:00,12.12,12.13,12.09,12.12,4700.0,11.7838,11.7935,11.7546,11.7838,4700.0
2010-08-13 14:25:00,12.11,12.12,12.08,12.12,9400.0,11.7741,11.7838,11.7449,11.7838,9400.0
2010-08-13 14:30:00,12.11,12.11,12.07,12.07,9600.0,11.7741,11.7741,11.7352,11.7352,9600.0
2010-08-13 14:35:00,12.06,12.07,12.05,12.07,5400.0,11.7255,11.7352,11.7157,11.7352,5400.0
2010-08-13 14:40:00,12.07,12.11,12.07,12.1,3700.0,11.7352,11.7741,11.7352,11.7643,3700.0
2010-08-13 14:45:00,12.09,12.09,12.05,12.05,5400.0,11.7546,11.7546,11.7157,11.7157,5400.0
2010-08-13 14:50:00,12.04,12.06,12.03,12.03,5000.0,11.706,11.7255,11.6963,11.6963,5000.0
2010-08-13 14:55:00,12.02,12.06,12.01,12.06,5800.0,11.6866,11.7255,11.6768,11.7255,5800.0
2010-08-13 15:00:00,12.06,12.07,12.05,12.05,7100.0,11.7255,11.7352,11.7157,11.7157,7100.0
2010-08-13 15:05:00,12.04,12.05,12.02,12.05,5300.0,11.706,11.7157,11.6866,11.7157,5300.0
2010-08-13 15:10:00,12.05,12.1,12.05,12.06,26400.0,11.7157,11.7643,11.7157,11.7255,26400.0
2010-08-13 15:15:00,12.06,12.08,12.06,12.08,6300.0,11.7255,11.7449,11.7255,11.7449,6300.0
2010-08-13 15:20:00,12.08,12.1,12.07,12.08,12200.0,11.7449,11.7643,11.7352,11.7449,12200.0
2010-08-13 15:25:00,12.08,12.11,12.06,12.08,13500.0,11.7449,11.7741,11.7255,11.7449,13500.0
2010-08-13 15:30:00,12.07,12.12,12.05,12.12,16700.0,11.7352,11.7838,11.7157,11.7838,16700.0
2010-08-13 15:35:00,12.12,12.16,12.12,12.16,13500.0,11.7838,11.8227,11.7838,11.8227,13500.0
2010-08-13 15:40:00,12.15,12.15,12.08,12.09,17200.0,11.813,11.813,11.7449,11.7546,17200.0
2010-08-13 15:45:00,12.09,12.1,12.01,12.03,32000.0,11.7546,11.7643,11.6768,11.6963,32000.0
2010-08-13 15:50:00,12.03,12.05,12.01,12.04,29700.0,11.6963,11.7157,11.6768,11.706,29700.0
2010-08-13 15:55:00,12.04,12.05,12.03,12.05,43400.0,11.706,11.7157,11.6963,11.7157,43400.0
2010-08-16 09:30:00,11.86,11.93,11.81,11.86,15300.0,11.531,11.5991,11.4824,11.531,15300.0
2010-08-16 09:35:00,11.86,11.95,11.83,11.91,13800.0,11.531,11.6185,11.5018,11.5796,13800.0
2010-08-16 09:40:00,11.93,12.04,11.93,11.99,10000.0,11.5991,11.706,11.5991,11.6574,10000.0
2010-08-16 09:45:00,11.99,12.06,11.96,12.06,7400.0,11.6574,11.7255,11.6282,11.7255,7400.0
2010-08-16 09:50:00,12.05,12.05,11.91,11.94,11000.0,11.7157,11.7157,11.5796,11.6088,11000.0
2010-08-16 09:55:00,11.95,12.0,11.94,12.0,4400.0,11.6185,11.6671,11.6088,11.6671,4400.0
2010-08-16 10:00:00,11.95,12.0,11.92,11.99,14300.0,11.6185,11.6671,11.5893,11.6574,14300.0
2010-08-16 10:05:00,12.0,12.12,12.0,12.08,6200.0,11.6671,11.7838,11.6671,11.7449,6200.0
2010-08-16 10:10:00,12.08,12.16,12.07,12.07,4200.0,11.7449,11.8227,11.7352,11.7352,4200.0
2010-08-16 10:15:00,12.06,12.19,12.06,12.17,6800.0,11.7255,11.8519,11.7255,11.8324,6800.0
2010-08-16 10:20:00,12.15,12.19,12.14,12.18,5800.0,11.813,11.8519,11.8032,11.8421,5800.0
2010-08-16 10:25:00,12.18,12.21,12.14,12.19,5400.0,11.8421,11.8713,11.8032,11.8519,5400.0
2010-08-16 10:30:00,12.19,12.26,12.18,12.24,6900.0,11.8519,11.9199,11.8421,11.9005,6900.0
2010-08-16 10:35:00,12.24,12.25,12.2,12.23,15600.0,11.9005,11.9102,11.8616,11.8907,15600.0
2010-08-16 10:40:00,12.24,12.24,12.18,12.2,4100.0,11.9005,11.9005,11.8421,11.8616,4100.0
2010-08-16 10:45:00,12.19,12.19,12.13,12.15,4400.0,11.8519,11.8519,11.7935,11.813,4400.0
2010-08-16 10:50:00,12.15,12.16,12.14,12.14,3500.0,11.813,11.8227,11.8032,11.8032,3500.0
2010-08-16 10:55:00,12.14,12.18,12.14,12.15,2900.0,11.8032,11.8421,11.8032,11.813,2900.0
2010-08-16 11:00:00,12.14,12.14,12.1,12.11,8600.0,11.8032,11.8032,11.7643,11.7741,8600.0
2010-08-16 11:05:00,12.11,12.13,12.09,12.09,9300.0,11.7741,11.7935,11.7546,11.7546,9300.0
2010-08-16 11:10:00,12.09,12.12,12.09,12.1,3800.0,11.7546,11.7838,11.7546,11.7643,3800.0
2010-08-16 11:15:00,12.11,12.11,12.09,12.09,3500.0,11.7741,11.7741,11.7546,11.7546,3500.0
2010-08-16 11:20:00,12.1,12.1,12.09,12.09,3500.0,11.7643,11.7643,11.7546,11.7546,3500.0
2010-08-16 11:25:00,12.09,12.12,12.08,12.08,4900.0,11.7546,11.7838,11.7449,11.7449,4900.0
2010-08-16 11:30:00,12.08,12.12,12.08,12.12,4100.0,11.7449,11.7838,11.7449,11.7838,4100.0
2010-08-16 11:35:00,12.12,12.24,12.12,12.19,61500.0,11.7838,11.9005,11.7838,11.8519,61500.0
2010-08-16 11:40:00,12.17,12.17,12.16,12.17,5100.0,11.8324,11.8324,11.8227,11.8324,5100.0
2010-08-16 11:45:00,12.17,12.17,12.16,12.17,4700.0,11.8324,11.8324,11.8227,11.8324,4700.0
2010-08-16 11:50:00,12.18,12.26,12.18,12.25,8200.0,11.8421,11.9199,11.8421,11.9102,8200.0
2010-08-16 11:55:00,12.26,12.29,12.26,12.27,4100.0,11.9199,11.9491,11.9199,11.9296,4100.0
2010-08-16 12:00:00,12.25,12.25,12.22,12.23,3500.0,11.9102,11.9102,11.881,11.8907,3500.0
2010-08-16 12:05:00,12.23,12.24,12.23,12.24,3000.0,11.8907,11.9005,11.8907,11.9005,3000.0
2010-08-16 12:10:00,12.25,12.25,12.24,12.24,700.0,11.9102,11.9102,11.9005,11.9005,700.0
2010-08-16 12:15:00,12.24,12.25,12.21,12.23,5400.0,11.9005,11.9102,11.8713,11.8907,5400.0
2010-08-16 12:20:00,12.23,12.25,12.23,12.25,4500.0,11.8907,11.9102,11.8907,11.9102,4500.0
2010-08-16 12:25:00,12.25,12.32,12.23,12.32,6300.0,11.9102,11.9782,11.8907,11.9782,6300.0
2010-08-16 12:30:00,12.33,12.35,12.33,12.33,4000.0,11.988,12.0074,11.988,11.988,4000.0
2010-08-16 12:35:00,12.35,12.35,12.33,12.33,7300.0,12.0074,12.0074,11.988,11.988,7300.0
2010-08-16 12:40:00,12.34,12.34,12.29,12.3,4000.0,11.9977,11.9977,11.9491,11.9588,4000.0
2010-08-16 12:45:00,12.3,12.31,12.28,12.3,4500.0,11.9588,11.9685,11.9394,11.9588,4500.0
2010-08-16 12:50:00,12.3,12.3,12.26,12.26,4700.0,11.9588,11.9588,11.9199,11.9199,4700.0
2010-08-16 12:55:00,12.26,12.28,12.26,12.26,1400.0,11.9199,11.9394,11.9199,11.9199,1400.0
2010-08-16 13:00:00,12.27,12.31,12.27,12.27,5700.0,11.9296,11.9685,11.9296,11.9296,5700.0
2010-08-16 13:05:00,12.27,12.27,12.25,12.26,1600.0,11.9296,11.9296,11.9102,11.9199,1600.0
2010-08-16 13:10:00,12.25,12.26,12.25,12.26,1300.0,11.9102,11.9199,11.9102,11.9199,1300.0
2010-08-16 13:15:00,12.27,12.29,12.27,12.29,2800.0,11.9296,11.9491,11.9296,11.9491,2800.0
2010-08-16 13:20:00,12.29,12.29,12.28,12.29,4200.0,11.9491,11.9491,11.9394,11.9491,4200.0
2010-08-16 13:25:00,12.3,12.3,12.29,12.3,5000.0,11.9588,11.9588,11.9491,11.9588,5000.0
2010-08-16 13:30:00,12.3,12.31,12.3,12.3,2700.0,11.9588,11.9685,11.9588,11.9588,2700.0
2010-08-16 13:35:00,12.3,12.32,12.3,12.32,4600.0,11.9588,11.9782,11.9588,11.9782,4600.0
2010-08-16 13:40:00,12.32,12.33,12.31,12.31,2600.0,11.9782,11.988,11.9685,11.9685,2600.0
2010-08-16 13:45:00,12.31,12.31,12.3,12.3,2900.0,11.9685,11.9685,11.9588,11.9588,2900.0
2010-08-16 13:50:00,12.3,12.3,12.26,12.26,6700.0,11.9588,11.9588,11.9199,11.9199,6700.0
2010-08-16 13:55:00,12.25,12.25,12.24,12.24,1200.0,11.9102,11.9102,11.9005,11.9005,1200.0
2010-08-16 14:00:00,12.23,12.26,12.23,12.24,2500.0,11.8907,11.9199,11.8907,11.9005,2500.0
2010-08-16 14:05:00,12.24,12.24,12.16,12.16,43800.0,11.9005,11.9005,11.8227,11.8227,43800.0
2010-08-16 14:10:00,12.16,12.16,12.11,12.12,22000.0,11.8227,11.8227,11.7741,11.7838,22000.0
2010-08-16 14:15:00,12.13,12.17,12.13,12.17,5600.0,11.7935,11.8324,11.7935,11.8324,5600.0
2010-08-16 14:20:00,12.17,12.2,12.17,12.2,2700.0,11.8324,11.8616,11.8324,11.8616,2700.0
2010-08-16 14:25:00,12.2,12.23,12.2,12.22,9400.0,11.8616,11.8907,11.8616,11.881,9400.0
2010-08-16 14:30:00,12.22,12.22,12.19,12.19,3500.0,11.881,11.881,11.8519,11.8519,3500.0
2010-08-16 14:35:00,12.19,12.21,12.19,12.2,1600.0,11.8519,11.8713,11.8519,11.8616,1600.0
2010-08-16 14:40:00,12.21,12.22,12.16,12.19,4400.0,11.8713,11.881,11.8227,11.8519,4400.0
2010-08-16 14:45:00,12.2,12.26,12.2,12.26,17300.0,11.8616,11.9199,11.8616,11.9199,17300.0
2010-08-16 14:50:00,12.25,12.25,12.13,12.16,13300.0,11.9102,11.9102,11.7935,11.8227,13300.0
2010-08-16 14:55:00,12.14,12.18,12.14,12.17,9500.0,11.8032,11.8421,11.8032,11.8324,9500.0
2010-08-16 15:00:00,12.17,12.2,12.16,12.16,13800.0,11.8324,11.8616,11.8227,11.8227,13800.0
2010-08-16 15:05:00,12.17,12.18,12.14,12.17,7300.0,11.8324,11.8421,11.8032,11.8324,7300.0
2010-08-16 15:10:00,12.17,12.17,12.1,12.1,14300.0,11.8324,11.8324,11.7643,11.7643,14300.0
2010-08-16 15:15:00,12.1,12.1,12.08,12.08,6600.0,11.7643,11.7643,11.7449,11.7449,6600.0
2010-08-16 15:20:00,12.09,12.13,12.09,12.1,16500.0,11.7546,11.7935,11.7546,11.7643,16500.0
2010-08-16 15:25:00,12.11,12.17,12.11,12.16,7800.0,11.7741,11.8324,11.7741,11.8227,7800.0
2010-08-16 15:30:00,12.15,12.27,12.13,12.27,119000.0,11.813,11.9296,11.7935,11.9296,119000.0
2010-08-16 15:35:00,12.26,12.33,12.25,12.25,77600.0,11.9199,11.988,11.9102,11.9102,77600.0
2010-08-16 15:40:00,12.25,12.29,12.23,12.28,14100.0,11.9102,11.9491,11.8907,11.9394,14100.0
2010-08-16 15:45:00,12.28,12.29,12.24,12.25,26300.0,11.9394,11.9491,11.9005,11.9102,26300.0
2010-08-16 15:50:00,12.25,12.25,12.22,12.22,18500.0,11.9102,11.9102,11.881,11.881,18500.0
2010-08-16 15:55:00,12.22,12.26,12.22,12.25,54800.0,11.881,11.9199,11.881,11.9102,54800.0
2010-08-17 09:30:00,12.45,12.68,12.45,12.6,36000.0,12.1046,12.3283,12.1046,12.2505,36000.0
2010-08-17 09:35:00,12.57,12.6,12.47,12.47,16600.0,12.2213,12.2505,12.1241,12.1241,16600.0
2010-08-17 09:40:00,12.46,12.46,12.36,12.41,15900.0,12.1144,12.1144,12.0171,12.0657,15900.0
2010-08-17 09:45:00,12.42,12.5,12.38,12.49,13400.0,12.0755,12.1533,12.0366,12.1435,13400.0
2010-08-17 09:50:00,12.49,12.6,12.49,12.58,8500.0,12.1435,12.2505,12.1435,12.231,8500.0
2010-08-17 09:55:00,12.59,12.59,12.52,12.57,4500.0,12.2408,12.2408,12.1727,12.2213,4500.0
2010-08-17 10:00:00,12.59,12.68,12.59,12.67,18800.0,12.2408,12.3283,12.2408,12.3185,18800.0
2010-08-17 10:05:00,12.67,12.69,12.63,12.64,7600.0,12.3185,12.338,12.2796,12.2894,7600.0
2010-08-17 10:10:00,12.65,12.66,12.59,12.61,6700.0,12.2991,12.3088,12.2408,12.2602,6700.0
2010-08-17 10:15:00,12.6,12.62,12.58,12.58,9200.0,12.2505,12.2699,12.231,12.231,9200.0
2010-08-17 10:20:00,12.58,12.66,12.57,12.59,10300.0,12.231,12.3088,12.2213,12.2408,10300.0
2010-08-17 10:25:00,12.58,12.62,12.56,12.61,5400.0,12.231,12.2699,12.2116,12.2602,5400.0
2010-08-17 10:30:00,12.62,12.66,12.62,12.65,3700.0,12.2699,12.3088,12.2699,12.2991,3700.0
2010-08-17 10:35:00,12.66,12.68,12.66,12.68,8400.0,12.3088,12.3283,12.3088,12.3283,8400.0
2010-08-17 10:40:00,12.68,12.71,12.67,12.69,5400.0,12.3283,12.3574,12.3185,12.338,5400.0
2010-08-17 10:45:00,12.69,12.78,12.69,12.77,13000.0,12.338,12.4255,12.338,12.4158,13000.0
2010-08-17 10:50:00,12.76,12.79,12.69,12.71,12200.0,12.406,12.4352,12.338,12.3574,12200.0
2010-08-17 10:55:00,12.72,12.73,12.69,12.7,9000.0,12.3671,12.3769,12.338,12.3477,9000.0
2010-08-17 11:00:00,12.7,12.76,12.7,12.73,8900.0,12.3477,12.406,12.3477,12.3769,8900.0
2010-08-17 11:05:00,12.75,12.77,12.74,12.77,9800.0,12.3963,12.4158,12.3866,12.4158,9800.0
2010-08-17 11:10:00,12.77,12.88,12.77,12.85,11300.0,12.4158,12.5227,12.4158,12.4935,11300.0
2010-08-17 11:15:00,12.86,12.86,12.75,12.75,7000.0,12.5033,12.5033,12.3963,12.3963,7000.0
2010-08-17 11:20:00,12.74,12.74,12.7,12.7,4900.0,12.3866,12.3866,12.3477,12.3477,4900.0
2010-08-17 11:25:00,12.7,12.71,12.69,12.69,2600.0,12.3477,12.3574,12.338,12.338,2600.0
2010-08-17 11:30:00,12.7,12.71,12.68,12.69,9600.0,12.3477,12.3574,12.3283,12.338,9600.0
2010-08-17 11:35:00,12.7,12.75,12.7,12.73,5400.0,12.3477,12.3963,12.3477,12.3769,5400.0
2010-08-17 11:40:00,12.74,12.74,12.69,12.69,3000.0,12.3866,12.3866,12.338,12.338,3000.0
2010-08-17 11:45:00,12.7,12.72,12.7,12.72,2800.0,12.3477,12.3671,12.3477,12.3671,2800.0
2010-08-17 11:50:00,12.72,12.74,12.72,12.73,2200.0,12.3671,12.3866,12.3671,12.3769,2200.0
2010-08-17 11:55:00,12.73,12.73,12.71,12.71,4300.0,12.3769,12.3769,12.3574,12.3574,4300.0
2010-08-17 12:00:00,12.71,12.72,12.7,12.7,1400.0,12.3574,12.3671,12.3477,12.3477,1400.0
2010-08-17 12:05:00,12.7,12.71,12.7,12.7,5200.0,12.3477,12.3574,12.3477,12.3477,5200.0
2010-08-17 12:10:00,12.7,12.7,12.67,12.68,3200.0,12.3477,12.3477,12.3185,12.3283,3200.0
2010-08-17 12:15:00,12.68,12.69,12.65,12.65,5500.0,12.3283,12.338,12.2991,12.2991,5500.0
2010-08-17 12:20:00,12.65,12.65,12.63,12.64,6000.0,12.2991,12.2991,12.2796,12.2894,6000.0
2010-08-17 12:25:00,12.64,12.64,12.61,12.61,4100.0,12.2894,12.2894,12.2602,12.2602,4100.0
2010-08-17 12:30:00,12.61,12.63,12.61,12.63,9700.0,12.2602,12.2796,12.2602,12.2796,9700.0
2010-08-17 12:35:00,12.64,12.65,12.64,12.65,3300.0,12.2894,12.2991,12.2894,12.2991,3300.0
2010-08-17 12:40:00,12.65,12.65,12.64,12.65,1200.0,12.2991,12.2991,12.2894,12.2991,1200.0
2010-08-17 12:45:00,12.64,12.65,12.59,12.62,16700.0,12.2894,12.2991,12.2408,12.2699,16700.0
2010-08-17 12:50:00,12.63,12.63,12.63,12.63,600.0,12.2796,12.2796,12.2796,12.2796,600.0
2010-08-17 12:55:00,12.63,12.63,12.62,12.63,600.0,12.2796,12.2796,12.2699,12.2796,600.0
2010-08-17 13:00:00,12.62,12.62,12.61,12.62,7400.0,12.2699,12.2699,12.2602,12.2699,7400.0
2010-08-17 13:05:00,12.61,12.66,12.61,12.65,11200.0,12.2602,12.3088,12.2602,12.2991,11200.0
2010-08-17 13:10:00,12.66,12.76,12.66,12.76,10800.0,12.3088,12.406,12.3088,12.406,10800.0
2010-08-17 13:15:00,12.76,12.82,12.76,12.82,20500.0,12.406,12.4644,12.406,12.4644,20500.0
2010-08-17 13:20:00,12.82,12.82,12.79,12.8,4800.0,12.4644,12.4644,12.4352,12.4449,4800.0
2010-08-17 13:25:00,12.79,12.81,12.79,12.81,6100.0,12.4352,12.4547,12.4352,12.4547,6100.0
2010-08-17 13:30:00,12.81,12.84,12.8,12.84,4100.0,12.4547,12.4838,12.4449,12.4838,4100.0
2010-08-17 13:35:00,12.85,12.86,12.84,12.86,4000.0,12.4935,12.5033,12.4838,12.5033,4000.0
2010-08-17 13:40:00,12.85,12.85,12.82,12.84,9900.0,12.4935,12.4935,12.4644,12.4838,9900.0
2010-08-17 13:45:00,12.83,12.84,12.82,12.83,4400.0,12.4741,12.4838,12.4644,12.4741,4400.0
2010-08-17 13:50:00,12.82,12.82,12.76,12.76,6700.0,12.4644,12.4644,12.406,12.406,6700.0
2010-08-17 13:55:00,12.77,12.78,12.76,12.78,1900.0,12.4158,12.4255,12.406,12.4255,1900.0
2010-08-17 14:00:00,12.78,12.81,12.78,12.8,6000.0,12.4255,12.4547,12.4255,12.4449,6000.0
2010-08-17 14:05:00,12.82,12.82,12.81,12.82,3300.0,12.4644,12.4644,12.4547,12.4644,3300.0
2010-08-17 14:10:00,12.82,12.87,12.82,12.85,7200.0,12.4644,12.513,12.4644,12.4935,7200.0
2010-08-17 14:15:00,12.85,12.87,12.84,12.86,4600.0,12.4935,12.513,12.4838,12.5033,4600.0
2010-08-17 14:20:00,12.85,12.87,12.83,12.87,6600.0,12.4935,12.513,12.4741,12.513,6600.0
2010-08-17 14:25:00,12.88,12.89,12.88,12.88,3900.0,12.5227,12.5324,12.5227,12.5227,3900.0
2010-08-17 14:30:00,12.88,12.88,12.86,12.86,8900.0,12.5227,12.5227,12.5033,12.5033,8900.0
2010-08-17 14:35:00,12.85,12.86,12.82,12.82,9700.0,12.4935,12.5033,12.4644,12.4644,9700.0
2010-08-17 14:40:00,12.81,12.81,12.78,12.81,15900.0,12.4547,12.4547,12.4255,12.4547,15900.0
2010-08-17 14:45:00,12.8,12.82,12.8,12.81,7000.0,12.4449,12.4644,12.4449,12.4547,7000.0
2010-08-17 14:50:00,12.81,12.82,12.8,12.81,4200.0,12.4547,12.4644,12.4449,12.4547,4200.0
2010-08-17 14:55:00,12.82,12.82,12.79,12.8,9700.0,12.4644,12.4644,12.4352,12.4449,9700.0
2010-08-17 15:00:00,12.79,12.8,12.75,12.76,26400.0,12.4352,12.4449,12.3963,12.406,26400.0
2010-08-17 15:05:00,12.75,12.76,12.72,12.75,18800.0,12.3963,12.406,12.3671,12.3963,18800.0
2010-08-17 15:10:00,12.77,12.77,12.73,12.73,10500.0,12.4158,12.4158,12.3769,12.3769,10500.0
2010-08-17 15:15:00,12.74,12.77,12.74,12.75,12700.0,12.3866,12.4158,12.3866,12.3963,12700.0
2010-08-17 15:20:00,12.76,12.81,12.75,12.81,16300.0,12.406,12.4547,12.3963,12.4547,16300.0
2010-08-17 15:25:00,12.81,12.81,12.76,12.77,13400.0,12.4547,12.4547,12.406,12.4158,13400.0
2010-08-17 15:30:00,12.77,12.77,12.73,12.73,15900.0,12.4158,12.4158,12.3769,12.3769,15900.0
2010-08-17 15:35:00,12.74,12.74,12.69,12.71,21300.0,12.3866,12.3866,12.338,12.3574,21300.0
2010-08-17 15:40:00,12.72,12.72,12.64,12.66,23700.0,12.3671,12.3671,12.2894,12.3088,23700.0
2010-08-17 15:45:00,12.66,12.66,12.62,12.66,22500.0,12.3088,12.3088,12.2699,12.3088,22500.0
2010-08-17 15:50:00,12.66,12.67,12.63,12.63,21600.0,12.3088,12.3185,12.2796,12.2796,21600.0
2010-08-17 15:55:00,12.63,12.63,12.61,12.61,55000.0,12.2796,12.2796,12.2602,12.2602,55000.0
2010-08-18 09:30:00,12.54,12.54,12.33,12.46,28300.0,12.1921,12.1921,11.988,12.1144,28300.0
2010-08-18 09:35:00,12.45,12.45,12.36,12.43,7000.0,12.1046,12.1046,12.0171,12.0852,7000.0
2010-08-18 09:40:00,12.43,12.46,12.39,12.43,8800.0,12.0852,12.1144,12.0463,12.0852,8800.0
2010-08-18 09:45:00,12.39,12.42,12.35,12.42,8600.0,12.0463,12.0755,12.0074,12.0755,8600.0
2010-08-18 09:50:00,12.39,12.45,12.38,12.45,5500.0,12.0463,12.1046,12.0366,12.1046,5500.0
2010-08-18 09:55:00,12.45,12.56,12.45,12.56,7200.0,12.1046,12.2116,12.1046,12.2116,7200.0
2010-08-18 10:00:00,12.56,12.58,12.49,12.57,8100.0,12.2116,12.231,12.1435,12.2213,8100.0
2010-08-18 10:05:00,12.56,12.61,12.56,12.59,5000.0,12.2116,12.2602,12.2116,12.2408,5000.0
2010-08-18 10:10:00,12.59,12.69,12.59,12.69,11700.0,12.2408,12.338,12.2408,12.338,11700.0
2010-08-18 10:15:00,12.68,12.71,12.68,12.69,11100.0,12.3283,12.3574,12.3283,12.338,11100.0
2010-08-18 10:20:00,12.69,12.69,12.57,12.57,16600.0,12.338,12.338,12.2213,12.2213,16600.0
2010-08-18 10:25:00,12.58,12.6,12.56,12.56,6900.0,12.231,12.2505,12.2116,12.2116,6900.0
2010-08-18 10:30:00,12.57,12.66,12.56,12.66,9500.0,12.2213,12.3088,12.2116,12.3088,9500.0
2010-08-18 10:35:00,12.65,12.74,12.65,12.69,8000.0,12.2991,12.3866,12.2991,12.338,8000.0
2010-08-18 10:40:00,12.69,12.69,12.62,12.62,12700.0,12.338,12.338,12.2699,12.2699,12700.0
2010-08-18 10:45:00,12.62,12.62,12.57,12.57,3000.0,12.2699,12.2699,12.2213,12.2213,3000.0
2010-08-18 10:50:00,12.56,12.56,12.52,12.55,3000.0,12.2116,12.2116,12.1727,12.2019,3000.0
2010-08-18 10:55:00,12.55,12.55,12.54,12.54,900.0,12.2019,12.2019,12.1921,12.1921,900.0
2010-08-18 11:00:00,12.56,12.67,12.56,12.67,8800.0,12.2116,12.3185,12.2116,12.3185,8800.0
2010-08-18 11:05:00,12.67,12.71,12.67,12.69,2100.0,12.3185,12.3574,12.3185,12.338,2100.0
2010-08-18 11:10:00,12.7,12.71,12.7,12.71,800.0,12.3477,12.3574,12.3477,12.3574,800.0
2010-08-18 11:15:00,12.7,12.7,12.64,12.65,15200.0,12.3477,12.3477,12.2894,12.2991,15200.0
2010-08-18 11:20:00,12.65,12.67,12.6,12.63,15300.0,12.2991,12.3185,12.2505,12.2796,15300.0
2010-08-18 11:25:00,12.62,12.7,12.62,12.65,203100.0,12.2699,12.3477,12.2699,12.2991,203100.0
2010-08-18 11:30:00,12.65,12.68,12.65,12.66,2700.0,12.2991,12.3283,12.2991,12.3088,2700.0
2010-08-18 11:35:00,12.66,12.66,12.64,12.65,2000.0,12.3088,12.3088,12.2894,12.2991,2000.0
2010-08-18 11:40:00,12.66,12.68,12.66,12.68,22300.0,12.3088,12.3283,12.3088,12.3283,22300.0
2010-08-18 11:45:00,12.68,12.73,12.68,12.73,1000.0,12.3283,12.3769,12.3283,12.3769,1000.0
2010-08-18 11:50:00,12.75,12.79,12.75,12.78,3000.0,12.3963,12.4352,12.3963,12.4255,3000.0
2010-08-18 11:55:00,12.78,12.81,12.78,12.8,19100.0,12.4255,12.4547,12.4255,12.4449,19100.0
2010-08-18 12:00:00,12.8,12.8,12.77,12.77,3800.0,12.4449,12.4449,12.4158,12.4158,3800.0
2010-08-18 12:05:00,12.77,12.77,12.74,12.74,3000.0,12.4158,12.4158,12.3866,12.3866,3000.0
2010-08-18 12:10:00,12.74,12.74,12.73,12.73,2100.0,12.3866,12.3866,12.3769,12.3769,2100.0
2010-08-18 12:15:00,12.73,12.76,12.73,12.76,1700.0,12.3769,12.406,12.3769,12.406,1700.0
2010-08-18 12:20:00,12.77,12.79,12.77,12.77,1800.0,12.4158,12.4352,12.4158,12.4158,1800.0
2010-08-18 12:25:00,12.77,12.79,12.77,12.79,1400.0,12.4158,12.4352,12.4158,12.4352,1400.0
2010-08-18 12:30:00,12.79,12.81,12.79,12.8,4800.0,12.4352,12.4547,12.4352,12.4449,4800.0
2010-08-18 12:35:00,12.8,12.81,12.75,12.76,9400.0,12.4449,12.4547,12.3963,12.406,9400.0
2010-08-18 12:40:00,12.76,12.82,12.76,12.82,3900.0,12.406,12.4644,12.406,12.4644,3900.0
2010-08-18 12:45:00,12.82,12.85,12.82,12.85,2400.0,12.4644,12.4935,12.4644,12.4935,2400.0
2010-08-18 12:50:00,12.86,12.91,12.86,12.91,6900.0,12.5033,12.5519,12.5033,12.5519,6900.0
2010-08-18 12:55:00,12.92,12.98,12.91,12.98,22800.0,12.5616,12.6199,12.5519,12.6199,22800.0
2010-08-18 13:00:00,12.97,13.0,12.96,13.0,40000.0,12.6102,12.6394,12.6005,12.6394,40000.0
2010-08-18 13:05:00,13.0,13.08,13.0,13.08,9300.0,12.6394,12.7172,12.6394,12.7172,9300.0
2010-08-18 13:10:00,13.07,13.07,12.97,12.97,9900.0,12.7074,12.7074,12.6102,12.6102,9900.0
2010-08-18 13:15:00,12.98,12.99,12.97,12.98,2400.0,12.6199,12.6297,12.6102,12.6199,2400.0
2010-08-18 13:20:00,12.97,12.98,12.94,12.94,6000.0,12.6102,12.6199,12.581,12.581,6000.0
2010-08-18 13:25:00,12.94,12.95,12.94,12.95,3100.0,12.581,12.5908,12.581,12.5908,3100.0
2010-08-18 13:30:00,12.95,13.03,12.95,13.02,21000.0,12.5908,12.6685,12.5908,12.6588,21000.0
2010-08-18 13:35:00,13.02,13.02,12.97,12.97,11200.0,12.6588,12.6588,12.6102,12.6102,11200.0
2010-08-18 13:40:00,12.97,12.98,12.97,12.98,1400.0,12.6102,12.6199,12.6102,12.6199,1400.0
2010-08-18 13:45:00,12.97,12.99,12.97,12.99,3500.0,12.6102,12.6297,12.6102,12.6297,3500.0
2010-08-18 13:50:00,12.99,13.0,12.98,12.99,3200.0,12.6297,12.6394,12.6199,12.6297,3200.0
2010-08-18 13:55:00,12.99,13.01,12.99,13.0,9600.0,12.6297,12.6491,12.6297,12.6394,9600.0
2010-08-18 14:00:00,13.0,13.03,12.98,12.99,16300.0,12.6394,12.6685,12.6199,12.6297,16300.0
2010-08-18 14:05:00,12.98,13.0,12.97,12.97,6900.0,12.6199,12.6394,12.6102,12.6102,6900.0
2010-08-18 14:10:00,12.98,12.99,12.98,12.99,6900.0,12.6199,12.6297,12.6199,12.6297,6900.0
2010-08-18 14:15:00,12.99,13.0,12.98,12.99,3300.0,12.6297,12.6394,12.6199,12.6297,3300.0
2010-08-18 14:20:00,12.99,13.01,12.99,13.0,8400.0,12.6297,12.6491,12.6297,12.6394,8400.0
2010-08-18 14:25:00,12.99,13.01,12.99,12.99,3600.0,12.6297,12.6491,12.6297,12.6297,3600.0
2010-08-18 14:30:00,12.98,12.99,12.96,12.98,9200.0,12.6199,12.6297,12.6005,12.6199,9200.0
2010-08-18 14:35:00,12.98,13.0,12.98,13.0,5700.0,12.6199,12.6394,12.6199,12.6394,5700.0
2010-08-18 14:40:00,13.01,13.04,13.0,13.0,11700.0,12.6491,12.6783,12.6394,12.6394,11700.0
2010-08-18 14:45:00,12.99,13.02,12.99,13.02,2700.0,12.6297,12.6588,12.6297,12.6588,2700.0
2010-08-18 14:50:00,13.02,13.03,13.0,13.01,11900.0,12.6588,12.6685,12.6394,12.6491,11900.0
2010-08-18 14:55:00,13.01,13.02,13.0,13.01,6700.0,12.6491,12.6588,12.6394,12.6491,6700.0
2010-08-18 15:00:00,13.02,13.04,13.0,13.0,10800.0,12.6588,12.6783,12.6394,12.6394,10800.0
2010-08-18 15:05:00,13.01,13.02,12.98,12.98,15600.0,12.6491,12.6588,12.6199,12.6199,15600.0
2010-08-18 15:10:00,12.99,13.0,12.92,12.99,32200.0,12.6297,12.6394,12.5616,12.6297,32200.0
2010-08-18 15:15:00,12.99,13.01,12.97,12.97,18700.0,12.6297,12.6491,12.6102,12.6102,18700.0
2010-08-18 15:20:00,12.97,12.99,12.96,12.96,18700.0,12.6102,12.6297,12.6005,12.6005,18700.0
2010-08-18 15:25:00,12.97,12.97,12.94,12.95,8700.0,12.6102,12.6102,12.581,12.5908,8700.0
2010-08-18 15:30:00,12.94,12.96,12.92,12.95,23400.0,12.581,12.6005,12.5616,12.5908,23400.0
2010-08-18 15:35:00,12.95,12.96,12.93,12.95,26200.0,12.5908,12.6005,12.5713,12.5908,26200.0
2010-08-18 15:40:00,12.95,12.97,12.94,12.96,23700.0,12.5908,12.6102,12.581,12.6005,23700.0
2010-08-18 15:45:00,12.96,12.99,12.94,12.97,31700.0,12.6005,12.6297,12.581,12.6102,31700.0
2010-08-18 15:50:00,12.98,12.98,12.93,12.96,48800.0,12.6199,12.6199,12.5713,12.6005,48800.0
2010-08-18 15:55:00,12.96,12.98,12.96,12.97,71100.0,12.6005,12.6199,12.6005,12.6102,71100.0
2010-08-19 09:30:00,12.85,12.88,12.72,12.76,9700.0,12.4935,12.5227,12.3671,12.406,9700.0
2010-08-19 09:35:00,12.77,12.85,12.77,12.77,10900.0,12.4158,12.4935,12.4158,12.4158,10900.0
2010-08-19 09:40:00,12.77,12.78,12.74,12.78,5100.0,12.4158,12.4255,12.3866,12.4255,5100.0
2010-08-19 09:45:00,12.77,12.77,12.72,12.76,5500.0,12.4158,12.4158,12.3671,12.406,5500.0
2010-08-19 09:50:00,12.75,12.76,12.71,12.76,11800.0,12.3963,12.406,12.3574,12.406,11800.0
2010-08-19 09:55:00,12.76,12.83,12.76,12.8,4700.0,12.406,12.4741,12.406,12.4449,4700.0
2010-08-19 10:00:00,12.78,12.78,12.57,12.58,26500.0,12.4255,12.4255,12.2213,12.231,26500.0
2010-08-19 10:05:00,12.6,12.65,12.55,12.63,8600.0,12.2505,12.2991,12.2019,12.2796,8600.0
2010-08-19 10:10:00,12.62,12.7,12.61,12.7,10900.0,12.2699,12.3477,12.2602,12.3477,10900.0
2010-08-19 10:15:00,12.7,12.81,12.69,12.81,23200.0,12.3477,12.4547,12.338,12.4547,23200.0
2010-08-19 10:20:00,12.82,12.82,12.78,12.8,24900.0,12.4644,12.4644,12.4255,12.4449,24900.0
2010-08-19 10:25:00,12.79,12.8,12.74,12.77,27200.0,12.4352,12.4449,12.3866,12.4158,27200.0
2010-08-19 10:30:00,12.76,12.79,12.71,12.77,27100.0,12.406,12.4352,12.3574,12.4158,27100.0
2010-08-19 10:35:00,12.77,12.77,12.73,12.74,13100.0,12.4158,12.4158,12.3769,12.3866,13100.0
2010-08-19 10:40:00,12.73,12.73,12.68,12.72,9400.0,12.3769,12.3769,12.3283,12.3671,9400.0
2010-08-19 10:45:00,12.71,12.77,12.7,12.77,13300.0,12.3574,12.4158,12.3477,12.4158,13300.0
2010-08-19 10:50:00,12.76,12.77,12.7,12.7,15100.0,12.406,12.4158,12.3477,12.3477,15100.0
2010-08-19 10:55:00,12.7,12.72,12.69,12.7,10000.0,12.3477,12.3671,12.338,12.3477,10000.0
2010-08-19 11:00:00,12.7,12.73,12.67,12.67,16100.0,12.3477,12.3769,12.3185,12.3185,16100.0
2010-08-19 11:05:00,12.67,12.69,12.66,12.67,8700.0,12.3185,12.338,12.3088,12.3185,8700.0
2010-08-19 11:10:00,12.67,12.73,12.67,12.68,16500.0,12.3185,12.3769,12.3185,12.3283,16500.0
2010-08-19 11:15:00,12.68,12.68,12.66,12.68,18600.0,12.3283,12.3283,12.3088,12.3283,18600.0
2010-08-19 11:20:00,12.67,12.67,12.64,12.66,9000.0,12.3185,12.3185,12.2894,12.3088,9000.0
2010-08-19 11:25:00,12.66,12.66,12.63,12.64,7800.0,12.3088,12.3088,12.2796,12.2894,7800.0
2010-08-19 11:30:00,12.65,12.71,12.65,12.66,80500.0,12.2991,12.3574,12.2991,12.3088,80500.0
2010-08-19 11:35:00,12.67,12.72,12.66,12.72,56700.0,12.3185,12.3671,12.3088,12.3671,56700.0
2010-08-19 11:40:00,12.71,12.71,12.64,12.65,9100.0,12.3574,12.3574,12.2894,12.2991,9100.0
2010-08-19 11:45:00,12.65,12.71,12.64,12.64,28400.0,12.2991,12.3574,12.2894,12.2894,28400.0
2010-08-19 11:50:00,12.64,12.65,12.63,12.65,7100.0,12.2894,12.2991,12.2796,12.2991,7100.0
2010-08-19 11:55:00,12.65,12.67,12.65,12.67,5600.0,12.2991,12.3185,12.2991,12.3185,5600.0
2010-08-19 12:00:00,12.68,12.68,12.66,12.68,8200.0,12.3283,12.3283,12.3088,12.3283,8200.0
2010-08-19 12:05:00,12.68,12.69,12.65,12.68,8800.0,12.3283,12.338,12.2991,12.3283,8800.0
2010-08-19 12:10:00,12.69,12.71,12.67,12.71,13200.0,12.338,12.3574,12.3185,12.3574,13200.0
2010-08-19 12:15:00,12.7,12.77,12.7,12.77,22900.0,12.3477,12.4158,12.3477,12.4158,22900.0
2010-08-19 12:20:00,12.77,12.77,12.75,12.75,5500.0,12.4158,12.4158,12.3963,12.3963,5500.0
2010-08-19 12:25:00,12.75,12.75,12.75,12.75,3700.0,12.3963,12.3963,12.3963,12.3963,3700.0
2010-08-19 12:30:00,12.75,12.76,12.75,12.76,3600.0,12.3963,12.406,12.3963,12.406,3600.0
2010-08-19 12:35:00,12.76,12.78,12.76,12.78,9200.0,12.406,12.4255,12.406,12.4255,9200.0
2010-08-19 12:40:00,12.77,12.77,12.75,12.75,3000.0,12.4158,12.4158,12.3963,12.3963,3000.0
2010-08-19 12:45:00,12.75,12.76,12.74,12.75,6900.0,12.3963,12.406,12.3866,12.3963,6900.0
2010-08-19 12:50:00,12.75,12.75,12.74,12.75,12900.0,12.3963,12.3963,12.3866,12.3963,12900.0
2010-08-19 12:55:00,12.74,12.78,12.74,12.78,8800.0,12.3866,12.4255,12.3866,12.4255,8800.0
2010-08-19 13:00:00,12.78,12.79,12.74,12.77,13500.0,12.4255,12.4352,12.3866,12.4158,13500.0
2010-08-19 13:05:00,12.77,12.77,12.74,12.75,1600.0,12.4158,12.4158,12.3866,12.3963,1600.0
2010-08-19 13:10:00,12.75,12.75,12.73,12.75,5800.0,12.3963,12.3963,12.3769,12.3963,5800.0
2010-08-19 13:15:00,12.75,12.78,12.74,12.77,8800.0,12.3963,12.4255,12.3866,12.4158,8800.0
2010-08-19 13:20:00,12.77,12.77,12.74,12.76,4900.0,12.4158,12.4158,12.3866,12.406,4900.0
2010-08-19 13:25:00,12.77,12.77,12.74,12.75,3700.0,12.4158,12.4158,12.3866,12.3963,3700.0
2010-08-19 13:30:00,12.75,12.76,12.74,12.75,12000.0,12.3963,12.406,12.3866,12.3963,12000.0
2010-08-19 13:35:00,12.75,12.78,12.75,12.78,4100.0,12.3963,12.4255,12.3963,12.4255,4100.0
2010-08-19 13:40:00,12.77,12.77,12.74,12.75,9500.0,12.4158,12.4158,12.3866,12.3963,9500.0
2010-08-19 13:45:00,12.75,12.76,12.74,12.76,12900.0,12.3963,12.406,12.3866,12.406,12900.0
2010-08-19 13:50:00,12.75,12.76,12.75,12.76,1600.0,12.3963,12.406,12.3963,12.406,1600.0
2010-08-19 13:55:00,12.76,12.77,12.74,12.75,6300.0,12.406,12.4158,12.3866,12.3963,6300.0
2010-08-19 14:00:00,12.75,12.76,12.74,12.75,7500.0,12.3963,12.406,12.3866,12.3963,7500.0
2010-08-19 14:05:00,12.74,12.74,12.71,12.73,20100.0,12.3866,12.3866,12.3574,12.3769,20100.0
2010-08-19 14:10:00,12.73,12.77,12.72,12.74,20200.0,12.3769,12.4158,12.3671,12.3866,20200.0
2010-08-19 14:15:00,12.74,12.75,12.72,12.72,6100.0,12.3866,12.3963,12.3671,12.3671,6100.0
2010-08-19 14:20:00,12.72,12.76,12.69,12.75,35500.0,12.3671,12.406,12.338,12.3963,35500.0
2010-08-19 14:25:00,12.75,12.75,12.74,12.75,8300.0,12.3963,12.3963,12.3866,12.3963,8300.0
2010-08-19 14:30:00,12.75,12.78,12.75,12.77,9200.0,12.3963,12.4255,12.3963,12.4158,9200.0
2010-08-19 14:35:00,12.76,12.76,12.74,12.75,20200.0,12.406,12.406,12.3866,12.3963,20200.0
2010-08-19 14:40:00,12.75,12.78,12.73,12.75,8800.0,12.3963,12.4255,12.3769,12.3963,8800.0
2010-08-19 14:45:00,12.74,12.75,12.72,12.73,3700.0,12.3866,12.3963,12.3671,12.3769,3700.0
2010-08-19 14:50:00,12.72,12.73,12.67,12.68,16100.0,12.3671,12.3769,12.3185,12.3283,16100.0
2010-08-19 14:55:00,12.68,12.73,12.67,12.72,15300.0,12.3283,12.3769,12.3185,12.3671,15300.0
2010-08-19 15:00:00,12.71,12.72,12.69,12.7,14200.0,12.3574,12.3671,12.338,12.3477,14200.0
2010-08-19 15:05:00,12.7,12.74,12.7,12.73,10800.0,12.3477,12.3866,12.3477,12.3769,10800.0
2010-08-19 15:10:00,12.73,12.75,12.72,12.75,3000.0,12.3769,12.3963,12.3671,12.3963,3000.0
2010-08-19 15:15:00,12.75,12.82,12.75,12.78,18300.0,12.3963,12.4644,12.3963,12.4255,18300.0
2010-08-19 15:20:00,12.78,12.8,12.75,12.8,8500.0,12.4255,12.4449,12.3963,12.4449,8500.0
2010-08-19 15:25:00,12.8,12.8,12.74,12.75,27100.0,12.4449,12.4449,12.3866,12.3963,27100.0
2010-08-19 15:30:00,12.75,12.77,12.75,12.77,15800.0,12.3963,12.4158,12.3963,12.4158,15800.0
2010-08-19 15:35:00,12.77,12.78,12.75,12.75,34800.0,12.4158,12.4255,12.3963,12.3963,34800.0
2010-08-19 15:40:00,12.75,12.76,12.74,12.75,37200.0,12.3963,12.406,12.3866,12.3963,37200.0
2010-08-19 15:45:00,12.75,12.76,12.74,12.75,30500.0,12.3963,12.406,12.3866,12.3963,30500.0
2010-08-19 15:50:00,12.75,12.77,12.74,12.77,47800.0,12.3963,12.4158,12.3866,12.4158,47800.0
2010-08-19 15:55:00,12.77,12.8,12.76,12.79,164500.0,12.4158,12.4449,12.406,12.4352,164500.0
2010-08-20 09:30:00,12.69,12.85,12.65,12.85,49800.0,12.338,12.4935,12.2991,12.4935,49800.0
2010-08-20 09:35:00,12.88,12.88,12.68,12.68,5500.0,12.5227,12.5227,12.3283,12.3283,5500.0
2010-08-20 09:40:00,12.69,12.72,12.58,12.66,16500.0,12.338,12.3671,12.231,12.3088,16500.0
2010-08-20 09:45:00,12.65,12.67,12.58,12.6,18800.0,12.2991,12.3185,12.231,12.2505,18800.0
2010-08-20 09:50:00,12.62,12.74,12.62,12.73,9700.0,12.2699,12.3866,12.2699,12.3769,9700.0
2010-08-20 09:55:00,12.75,12.76,12.67,12.67,4100.0,12.3963,12.406,12.3185,12.3185,4100.0
2010-08-20 10:00:00,12.67,12.67,12.6,12.61,9300.0,12.3185,12.3185,12.2505,12.2602,9300.0
2010-08-20 10:05:00,12.63,12.67,12.61,12.61,9300.0,12.2796,12.3185,12.2602,12.2602,9300.0
2010-08-20 10:10:00,12.61,12.61,12.57,12.6,4000.0,12.2602,12.2602,12.2213,12.2505,4000.0
2010-08-20 10:15:00,12.6,12.65,12.6,12.64,5800.0,12.2505,12.2991,12.2505,12.2894,5800.0
2010-08-20 10:20:00,12.62,12.63,12.56,12.62,6200.0,12.2699,12.2796,12.2116,12.2699,6200.0
2010-08-20 10:25:00,12.64,12.65,12.6,12.6,2700.0,12.2894,12.2991,12.2505,12.2505,2700.0
2010-08-20 10:30:00,12.61,12.61,12.57,12.58,5000.0,12.2602,12.2602,12.2213,12.231,5000.0
2010-08-20 10:35:00,12.58,12.63,12.58,12.61,2000.0,12.231,12.2796,12.231,12.2602,2000.0
2010-08-20 10:40:00,12.62,12.64,12.59,12.63,3600.0,12.2699,12.2894,12.2408,12.2796,3600.0
2010-08-20 10:45:00,12.64,12.64,12.58,12.59,3600.0,12.2894,12.2894,12.231,12.2408,3600.0
2010-08-20 10:50:00,12.57,12.59,12.55,12.55,5400.0,12.2213,12.2408,12.2019,12.2019,5400.0
2010-08-20 10:55:00,12.54,12.56,12.52,12.53,4500.0,12.1921,12.2116,12.1727,12.1824,4500.0
2010-08-20 11:00:00,12.52,12.53,12.5,12.5,6600.0,12.1727,12.1824,12.1533,12.1533,6600.0
2010-08-20 11:05:00,12.5,12.59,12.47,12.57,16200.0,12.1533,12.2408,12.1241,12.2213,16200.0
2010-08-20 11:10:00,12.58,12.58,12.49,12.49,4100.0,12.231,12.231,12.1435,12.1435,4100.0
2010-08-20 11:15:00,12.49,12.54,12.47,12.54,19900.0,12.1435,12.1921,12.1241,12.1921,19900.0
2010-08-20 11:20:00,12.54,12.55,12.5,12.51,10300.0,12.1921,12.2019,12.1533,12.163,10300.0
2010-08-20 11:25:00,12.51,12.52,12.47,12.52,11700.0,12.163,12.1727,12.1241,12.1727,11700.0
2010-08-20 11:30:00,12.51,12.52,12.49,12.49,4800.0,12.163,12.1727,12.1435,12.1435,4800.0
2010-08-20 11:35:00,12.49,12.49,12.45,12.45,4500.0,12.1435,12.1435,12.1046,12.1046,4500.0
2010-08-20 11:40:00,12.46,12.48,12.45,12.48,7200.0,12.1144,12.1338,12.1046,12.1338,7200.0
2010-08-20 11:45:00,12.47,12.49,12.45,12.45,7000.0,12.1241,12.1435,12.1046,12.1046,7000.0
2010-08-20 11:50:00,12.45,12.48,12.44,12.44,13500.0,12.1046,12.1338,12.0949,12.0949,13500.0
2010-08-20 11:55:00,12.44,12.44,12.4,12.41,8000.0,12.0949,12.0949,12.056,12.0657,8000.0
2010-08-20 12:00:00,12.42,12.43,12.41,12.42,3100.0,12.0755,12.0852,12.0657,12.0755,3100.0
2010-08-20 12:05:00,12.42,12.43,12.4,12.4,3700.0,12.0755,12.0852,12.056,12.056,3700.0
2010-08-20 12:10:00,12.41,12.43,12.4,12.43,3900.0,12.0657,12.0852,12.056,12.0852,3900.0
2010-08-20 12:15:00,12.41,12.43,12.4,12.4,4300.0,12.0657,12.0852,12.056,12.056,4300.0
2010-08-20 12:20:00,12.4,12.47,12.39,12.47,16700.0,12.056,12.1241,12.0463,12.1241,16700.0
2010-08-20 12:25:00,12.47,12.48,12.45,12.45,2500.0,12.1241,12.1338,12.1046,12.1046,2500.0
2010-08-20 12:30:00,12.45,12.46,12.43,12.43,2900.0,12.1046,12.1144,12.0852,12.0852,2900.0
2010-08-20 12:35:00,12.43,12.43,12.41,12.41,8700.0,12.0852,12.0852,12.0657,12.0657,8700.0
2010-08-20 12:40:00,12.42,12.44,12.4,12.44,8600.0,12.0755,12.0949,12.056,12.0949,8600.0
2010-08-20 12:45:00,12.44,12.44,12.42,12.42,2700.0,12.0949,12.0949,12.0755,12.0755,2700.0
2010-08-20 12:50:00,12.43,12.47,12.43,12.47,5400.0,12.0852,12.1241,12.0852,12.1241,5400.0
2010-08-20 12:55:00,12.48,12.49,12.39,12.4,21400.0,12.1338,12.1435,12.0463,12.056,21400.0
2010-08-20 13:00:00,12.4,12.42,12.39,12.4,45600.0,12.056,12.0755,12.0463,12.056,45600.0
2010-08-20 13:05:00,12.4,12.41,12.38,12.4,20400.0,12.056,12.0657,12.0366,12.056,20400.0
2010-08-20 13:10:00,12.4,12.4,12.38,12.38,4800.0,12.056,12.056,12.0366,12.0366,4800.0
2010-08-20 13:15:00,12.38,12.4,12.36,12.36,5300.0,12.0366,12.056,12.0171,12.0171,5300.0
2010-08-20 13:20:00,12.37,12.4,12.37,12.4,3900.0,12.0269,12.056,12.0269,12.056,3900.0
2010-08-20 13:25:00,12.4,12.42,12.4,12.41,11100.0,12.056,12.0755,12.056,12.0657,11100.0
2010-08-20 13:30:00,12.4,12.41,12.38,12.39,5500.0,12.056,12.0657,12.0366,12.0463,5500.0
2010-08-20 13:35:00,12.39,12.39,12.36,12.39,2900.0,12.0463,12.0463,12.0171,12.0463,2900.0
2010-08-20 13:40:00,12.38,12.39,12.36,12.36,1900.0,12.0366,12.0463,12.0171,12.0171,1900.0
2010-08-20 13:45:00,12.36,12.37,12.35,12.35,5000.0,12.0171,12.0269,12.0074,12.0074,5000.0
2010-08-20 13:50:00,12.36,12.4,12.36,12.4,6000.0,12.0171,12.056,12.0171,12.056,6000.0
2010-08-20 13:55:00,12.39,12.4,12.38,12.39,5800.0,12.0463,12.056,12.0366,12.0463,5800.0
2010-08-20 14:00:00,12.39,12.4,12.38,12.39,6900.0,12.0463,12.056,12.0366,12.0463,6900.0
2010-08-20 14:05:00,12.38,12.39,12.38,12.38,5400.0,12.0366,12.0463,12.0366,12.0366,5400.0
2010-08-20 14:10:00,12.38,12.4,12.38,12.39,5000.0,12.0366,12.056,12.0366,12.0463,5000.0
2010-08-20 14:15:00,12.4,12.4,12.38,12.39,6800.0,12.056,12.056,12.0366,12.0463,6800.0
2010-08-20 14:20:00,12.4,12.41,12.39,12.4,29100.0,12.056,12.0657,12.0463,12.056,29100.0
2010-08-20 14:25:00,12.39,12.4,12.38,12.38,5900.0,12.0463,12.056,12.0366,12.0366,5900.0
2010-08-20 14:30:00,12.38,12.43,12.38,12.4,14700.0,12.0366,12.0852,12.0366,12.056,14700.0
2010-08-20 14:35:00,12.4,12.41,12.39,12.39,12600.0,12.056,12.0657,12.0463,12.0463,12600.0
2010-08-20 14:40:00,12.4,12.44,12.38,12.44,9100.0,12.056,12.0949,12.0366,12.0949,9100.0
2010-08-20 14:45:00,12.44,12.48,12.42,12.42,10800.0,12.0949,12.1338,12.0755,12.0755,10800.0
2010-08-20 14:50:00,12.43,12.44,12.41,12.43,37200.0,12.0852,12.0949,12.0657,12.0852,37200.0
2010-08-20 14:55:00,12.42,12.42,12.39,12.39,15000.0,12.0755,12.0755,12.0463,12.0463,15000.0
2010-08-20 15:00:00,12.39,12.41,12.38,12.39,21200.0,12.0463,12.0657,12.0366,12.0463,21200.0
2010-08-20 15:05:00,12.4,12.4,12.37,12.4,16900.0,12.056,12.056,12.0269,12.056,16900.0
2010-08-20 15:10:00,12.4,12.42,12.39,12.41,184100.0,12.056,12.0755,12.0463,12.0657,184100.0
2010-08-20 15:15:00,12.41,12.42,12.38,12.4,8600.0,12.0657,12.0755,12.0366,12.056,8600.0
2010-08-20 15:20:00,12.4,12.4,12.38,12.39,13800.0,12.056,12.056,12.0366,12.0463,13800.0
2010-08-20 15:25:00,12.4,12.41,12.39,12.4,18500.0,12.056,12.0657,12.0463,12.056,18500.0
2010-08-20 15:30:00,12.4,12.4,12.39,12.4,26200.0,12.056,12.056,12.0463,12.056,26200.0
2010-08-20 15:35:00,12.4,12.41,12.39,12.4,18200.0,12.056,12.0657,12.0463,12.056,18200.0
2010-08-20 15:40:00,12.39,12.4,12.37,12.37,23800.0,12.0463,12.056,12.0269,12.0269,23800.0
2010-08-20 15:45:00,12.38,12.41,12.37,12.4,37100.0,12.0366,12.0657,12.0269,12.056,37100.0
2010-08-20 15:50:00,12.4,12.43,12.39,12.43,28300.0,12.056,12.0852,12.0463,12.0852,28300.0
2010-08-20 15:55:00,12.43,12.44,12.42,12.43,37500.0,12.0852,12.0949,12.0755,12.0852,37500.0
2010-08-23 09:30:00,12.6,12.66,12.58,12.63,16400.0,12.2505,12.3088,12.231,12.2796,16400.0
2010-08-23 09:35:00,12.63,12.69,12.63,12.69,2100.0,12.2796,12.338,12.2796,12.338,2100.0
2010-08-23 09:40:00,12.72,12.72,12.62,12.67,5800.0,12.3671,12.3671,12.2699,12.3185,5800.0
2010-08-23 09:45:00,12.67,12.73,12.66,12.68,12900.0,12.3185,12.3769,12.3088,12.3283,12900.0
2010-08-23 09:50:00,12.68,12.69,12.62,12.63,7300.0,12.3283,12.338,12.2699,12.2796,7300.0
2010-08-23 09:55:00,12.62,12.64,12.56,12.56,3000.0,12.2699,12.2894,12.2116,12.2116,3000.0
2010-08-23 10:00:00,12.55,12.56,12.52,12.53,5600.0,12.2019,12.2116,12.1727,12.1824,5600.0
2010-08-23 10:05:00,12.52,12.54,12.4,12.4,73300.0,12.1727,12.1921,12.056,12.056,73300.0
2010-08-23 10:10:00,12.42,12.44,12.4,12.42,10300.0,12.0755,12.0949,12.056,12.0755,10300.0
2010-08-23 10:15:00,12.44,12.46,12.39,12.46,13400.0,12.0949,12.1144,12.0463,12.1144,13400.0
2010-08-23 10:20:00,12.45,12.45,12.36,12.43,13200.0,12.1046,12.1046,12.0171,12.0852,13200.0
2010-08-23 10:25:00,12.42,12.44,12.42,12.43,35300.0,12.0755,12.0949,12.0755,12.0852,35300.0
2010-08-23 10:30:00,12.43,12.45,12.41,12.45,6600.0,12.0852,12.1046,12.0657,12.1046,6600.0
2010-08-23 10:35:00,12.47,12.47,12.39,12.4,7300.0,12.1241,12.1241,12.0463,12.056,7300.0
2010-08-23 10:40:00,12.39,12.39,12.26,12.26,14600.0,12.0463,12.0463,11.9199,11.9199,14600.0
2010-08-23 10:45:00,12.27,12.29,12.23,12.28,9200.0,11.9296,11.9491,11.8907,11.9394,9200.0
2010-08-23 10:50:00,12.26,12.27,12.21,12.22,4600.0,11.9199,11.9296,11.8713,11.881,4600.0
2010-08-23 10:55:00,12.22,12.23,12.21,12.21,8300.0,11.881,11.8907,11.8713,11.8713,8300.0
2010-08-23 11:00:00,12.21,12.21,12.14,12.16,9400.0,11.8713,11.8713,11.8032,11.8227,9400.0
2010-08-23 11:05:00,12.16,12.16,12.11,12.16,9700.0,11.8227,11.8227,11.7741,11.8227,9700.0
2010-08-23 11:10:00,12.16,12.2,12.16,12.2,16400.0,11.8227,11.8616,11.8227,11.8616,16400.0
2010-08-23 11:15:00,12.2,12.22,12.19,12.19,20100.0,11.8616,11.881,11.8519,11.8519,20100.0
2010-08-23 11:20:00,12.19,12.19,12.1,12.12,5400.0,11.8519,11.8519,11.7643,11.7838,5400.0
2010-08-23 11:25:00,12.13,12.14,12.1,12.1,2700.0,11.7935,11.8032,11.7643,11.7643,2700.0
2010-08-23 11:30:00,12.09,12.1,12.08,12.08,3400.0,11.7546,11.7643,11.7449,11.7449,3400.0
2010-08-23 11:35:00,12.08,12.12,12.07,12.11,3500.0,11.7449,11.7838,11.7352,11.7741,3500.0
2010-08-23 11:40:00,12.11,12.14,12.09,12.12,15400.0,11.7741,11.8032,11.7546,11.7838,15400.0
2010-08-23 11:45:00,12.12,12.13,12.09,12.09,5600.0,11.7838,11.7935,11.7546,11.7546,5600.0
2010-08-23 11:50:00,12.09,12.1,12.06,12.06,3900.0,11.7546,11.7643,11.7255,11.7255,3900.0
2010-08-23 11:55:00,12.06,12.09,12.03,12.09,7900.0,11.7255,11.7546,11.6963,11.7546,7900.0
2010-08-23 12:00:00,12.1,12.11,12.08,12.1,17600.0,11.7643,11.7741,11.7449,11.7643,17600.0
2010-08-23 12:05:00,12.11,12.14,12.11,12.14,1500.0,11.7741,11.8032,11.7741,11.8032,1500.0
2010-08-23 12:10:00,12.14,12.15,12.1,12.15,2500.0,11.8032,11.813,11.7643,11.813,2500.0
2010-08-23 12:15:00,12.15,12.15,12.11,12.11,3300.0,11.813,11.813,11.7741,11.7741,3300.0
2010-08-23 12:20:00,12.11,12.19,12.11,12.16,10300.0,11.7741,11.8519,11.7741,11.8227,10300.0
2010-08-23 12:25:00,12.16,12.19,12.16,12.18,4800.0,11.8227,11.8519,11.8227,11.8421,4800.0
2010-08-23 12:30:00,12.19,12.21,12.19,12.21,3100.0,11.8519,11.8713,11.8519,11.8713,3100.0
2010-08-23 12:35:00,12.2,12.22,12.19,12.2,6200.0,11.8616,11.881,11.8519,11.8616,6200.0
2010-08-23 12:40:00,12.21,12.21,12.19,12.2,30700.0,11.8713,11.8713,11.8519,11.8616,30700.0
2010-08-23 12:45:00,12.2,12.22,12.19,12.21,6500.0,11.8616,11.881,11.8519,11.8713,6500.0
2010-08-23 12:50:00,12.21,12.21,12.21,12.21,4200.0,11.8713,11.8713,11.8713,11.8713,4200.0
2010-08-23 12:55:00,12.21,12.22,12.21,12.21,9700.0,11.8713,11.881,11.8713,11.8713,9700.0
2010-08-23 13:00:00,12.21,12.21,12.19,12.19,5600.0,11.8713,11.8713,11.8519,11.8519,5600.0
2010-08-23 13:05:00,12.19,12.19,12.18,12.18,1200.0,11.8519,11.8519,11.8421,11.8421,1200.0
2010-08-23 13:10:00,12.17,12.18,12.14,12.18,5800.0,11.8324,11.8421,11.8032,11.8421,5800.0
2010-08-23 13:15:00,12.18,12.19,12.16,12.19,6400.0,11.8421,11.8519,11.8227,11.8519,6400.0
2010-08-23 13:20:00,12.2,12.25,12.2,12.22,11700.0,11.8616,11.9102,11.8616,11.881,11700.0
2010-08-23 13:25:00,12.23,12.23,12.19,12.2,6200.0,11.8907,11.8907,11.8519,11.8616,6200.0
2010-08-23 13:30:00,12.19,12.19,12.14,12.14,9300.0,11.8519,11.8519,11.8032,11.8032,9300.0
2010-08-23 13:35:00,12.14,12.14,12.12,12.12,4000.0,11.8032,11.8032,11.7838,11.7838,4000.0
2010-08-23 13:40:00,12.1,12.11,12.09,12.1,6900.0,11.7643,11.7741,11.7546,11.7643,6900.0
2010-08-23 13:45:00,12.1,12.11,12.1,12.11,7400.0,11.7643,11.7741,11.7643,11.7741,7400.0
2010-08-23 13:50:00,12.11,12.14,12.11,12.13,5800.0,11.7741,11.8032,11.7741,11.7935,5800.0
2010-08-23 13:55:00,12.13,12.16,12.12,12.15,6700.0,11.7935,11.8227,11.7838,11.813,6700.0
2010-08-23 14:00:00,12.14,12.14,12.11,12.11,800.0,11.8032,11.8032,11.7741,11.7741,800.0
2010-08-23 14:05:00,12.12,12.24,12.12,12.23,7700.0,11.7838,11.9005,11.7838,11.8907,7700.0
2010-08-23 14:10:00,12.23,12.26,12.2,12.2,9800.0,11.8907,11.9199,11.8616,11.8616,9800.0
2010-08-23 14:15:00,12.2,12.2,12.15,12.15,3100.0,11.8616,11.8616,11.813,11.813,3100.0
2010-08-23 14:20:00,12.15,12.15,12.12,12.12,1800.0,11.813,11.813,11.7838,11.7838,1800.0
2010-08-23 14:25:00,12.13,12.14,12.13,12.13,5700.0,11.7935,11.8032,11.7935,11.7935,5700.0
2010-08-23 14:30:00,12.13,12.2,12.13,12.2,6900.0,11.7935,11.8616,11.7935,11.8616,6900.0
2010-08-23 14:35:00,12.2,12.22,12.19,12.21,5700.0,11.8616,11.881,11.8519,11.8713,5700.0
2010-08-23 14:40:00,12.2,12.2,12.13,12.13,3000.0,11.8616,11.8616,11.7935,11.7935,3000.0
2010-08-23 14:45:00,12.12,12.15,12.12,12.12,7100.0,11.7838,11.813,11.7838,11.7838,7100.0
2010-08-23 14:50:00,12.12,12.13,12.1,12.12,7600.0,11.7838,11.7935,11.7643,11.7838,7600.0
2010-08-23 14:55:00,12.11,12.13,12.08,12.08,7000.0,11.7741,11.7935,11.7449,11.7449,7000.0
2010-08-23 15:00:00,12.09,12.1,12.07,12.08,7000.0,11.7546,11.7643,11.7352,11.7449,7000.0
2010-08-23 15:05:00,12.09,12.1,12.06,12.07,7600.0,11.7546,11.7643,11.7255,11.7352,7600.0
2010-08-23 15:10:00,12.07,12.07,12.05,12.07,10800.0,11.7352,11.7352,11.7157,11.7352,10800.0
2010-08-23 15:15:00,12.07,12.13,12.07,12.11,13800.0,11.7352,11.7935,11.7352,11.7741,13800.0
2010-08-23 15:20:00,12.1,12.12,12.05,12.05,19400.0,11.7643,11.7838,11.7157,11.7157,19400.0
2010-08-23 15:25:00,12.05,12.09,12.02,12.03,18500.0,11.7157,11.7546,11.6866,11.6963,18500.0
2010-08-23 15:30:00,12.03,12.04,12.01,12.03,32300.0,11.6963,11.706,11.6768,11.6963,32300.0
2010-08-23 15:35:00,12.03,12.03,11.94,11.95,37800.0,11.6963,11.6963,11.6088,11.6185,37800.0
2010-08-23 15:40:00,11.96,12.0,11.95,11.95,56200.0,11.6282,11.6671,11.6185,11.6185,56200.0
2010-08-23 15:45:00,11.95,11.96,11.89,11.9,71500.0,11.6185,11.6282,11.5602,11.5699,71500.0
2010-08-23 15:50:00,11.9,11.97,11.9,11.95,184000.0,11.5699,11.638,11.5699,11.6185,184000.0
2010-08-23 15:55:00,11.95,11.99,11.91,11.92,158300.0,11.6185,11.6574,11.5796,11.5893,158300.0
2010-08-24 09:30:00,11.68,11.68,11.51,11.53,53200.0,11.356,11.356,11.1907,11.2102,53200.0
2010-08-24 09:35:00,11.57,11.59,11.51,11.51,9200.0,11.249,11.2685,11.1907,11.1907,9200.0
2010-08-24 09:40:00,11.53,11.59,11.49,11.55,22700.0,11.2102,11.2685,11.1713,11.2296,22700.0
2010-08-24 09:45:00,11.54,11.56,11.49,11.53,8300.0,11.2199,11.2393,11.1713,11.2102,8300.0
2010-08-24 09:50:00,11.52,11.53,11.45,11.48,16200.0,11.2004,11.2102,11.1324,11.1615,16200.0
2010-08-24 09:55:00,11.47,11.5,11.45,11.5,8600.0,11.1518,11.181,11.1324,11.181,8600.0
2010-08-24 10:00:00,11.47,11.48,11.33,11.45,41300.0,11.1518,11.1615,11.0157,11.1324,41300.0
2010-08-24 10:05:00,11.45,11.45,11.37,11.37,36900.0,11.1324,11.1324,11.0546,11.0546,36900.0
2010-08-24 10:10:00,11.39,11.42,11.33,11.35,17300.0,11.074,11.1032,11.0157,11.0352,17300.0
2010-08-24 10:15:00,11.35,11.55,11.35,11.51,29900.0,11.0352,11.2296,11.0352,11.1907,29900.0
2010-08-24 10:20:00,11.5,11.51,11.45,11.47,9300.0,11.181,11.1907,11.1324,11.1518,9300.0
2010-08-24 10:25:00,11.47,11.51,11.43,11.46,7900.0,11.1518,11.1907,11.1129,11.1421,7900.0
2010-08-24 10:30:00,11.46,11.47,11.39,11.4,7100.0,11.1421,11.1518,11.074,11.0838,7100.0
2010-08-24 10:35:00,11.41,11.42,11.4,11.4,10200.0,11.0935,11.1032,11.0838,11.0838,10200.0
2010-08-24 10:40:00,11.41,11.45,11.4,11.45,13600.0,11.0935,11.1324,11.0838,11.1324,13600.0
2010-08-24 10:45:00,11.45,11.49,11.44,11.48,12000.0,11.1324,11.1713,11.1227,11.1615,12000.0
2010-08-24 10:50:00,11.49,11.5,11.46,11.47,5700.0,11.1713,11.181,11.1421,11.1518,5700.0
2010-08-24 10:55:00,11.46,11.58,11.46,11.56,69400.0,11.1421,11.2588,11.1421,11.2393,69400.0
2010-08-24 11:00:00,11.58,11.62,11.56,11.58,39400.0,11.2588,11.2977,11.2393,11.2588,39400.0
2010-08-24 11:05:00,11.58,11.58,11.5,11.52,16600.0,11.2588,11.2588,11.181,11.2004,16600.0
2010-08-24 11:10:00,11.52,11.62,11.52,11.61,28600.0,11.2004,11.2977,11.2004,11.2879,28600.0
2010-08-24 11:15:00,11.61,11.64,11.57,11.64,51000.0,11.2879,11.3171,11.249,11.3171,51000.0
2010-08-24 11:20:00,11.65,11.67,11.63,11.67,10300.0,11.3268,11.3463,11.3074,11.3463,10300.0
2010-08-24 11:25:00,11.67,11.74,11.65,11.74,17700.0,11.3463,11.4143,11.3268,11.4143,17700.0
2010-08-24 11:30:00,11.75,11.78,11.75,11.78,10500.0,11.4241,11.4532,11.4241,11.4532,10500.0
2010-08-24 11:35:00,11.78,11.82,11.71,11.71,19300.0,11.4532,11.4921,11.3852,11.3852,19300.0
2010-08-24 11:40:00,11.72,11.76,11.71,11.74,24400.0,11.3949,11.4338,11.3852,11.4143,24400.0
2010-08-24 11:45:00,11.73,11.75,11.7,11.7,4700.0,11.4046,11.4241,11.3754,11.3754,4700.0
2010-08-24 11:50:00,11.7,11.72,11.69,11.71,9900.0,11.3754,11.3949,11.3657,11.3852,9900.0
2010-08-24 11:55:00,11.72,11.76,11.72,11.74,4800.0,11.3949,11.4338,11.3949,11.4143,4800.0
2010-08-24 12:00:00,11.73,11.73,11.69,11.71,5500.0,11.4046,11.4046,11.3657,11.3852,5500.0
2010-08-24 12:05:00,11.72,11.75,11.7,11.75,5800.0,11.3949,11.4241,11.3754,11.4241,5800.0
2010-08-24 12:10:00,11.74,11.75,11.67,11.68,11600.0,11.4143,11.4241,11.3463,11.356,11600.0
2010-08-24 12:15:00,11.68,11.68,11.67,11.68,5800.0,11.356,11.356,11.3463,11.356,5800.0
2010-08-24 12:20:00,11.67,11.67,11.62,11.66,10700.0,11.3463,11.3463,11.2977,11.3366,10700.0
2010-08-24 12:25:00,11.63,11.67,11.63,11.64,12900.0,11.3074,11.3463,11.3074,11.3171,12900.0
2010-08-24 12:30:00,11.64,11.67,11.63,11.63,22100.0,11.3171,11.3463,11.3074,11.3074,22100.0
2010-08-24 12:35:00,11.63,11.66,11.63,11.66,18700.0,11.3074,11.3366,11.3074,11.3366,18700.0
2010-08-24 12:40:00,11.65,11.67,11.64,11.67,5600.0,11.3268,11.3463,11.3171,11.3463,5600.0
2010-08-24 12:45:00,11.66,11.67,11.66,11.67,1000.0,11.3366,11.3463,11.3366,11.3463,1000.0
2010-08-24 12:50:00,11.66,11.66,11.64,11.65,4500.0,11.3366,11.3366,11.3171,11.3268,4500.0
2010-08-24 12:55:00,11.66,11.67,11.65,11.65,3100.0,11.3366,11.3463,11.3268,11.3268,3100.0
2010-08-24 13:00:00,11.66,11.66,11.62,11.62,3700.0,11.3366,11.3366,11.2977,11.2977,3700.0
2010-08-24 13:05:00,11.63,11.64,11.62,11.62,3500.0,11.3074,11.3171,11.2977,11.2977,3500.0
2010-08-24 13:10:00,11.62,11.65,11.62,11.65,9500.0,11.2977,11.3268,11.2977,11.3268,9500.0
2010-08-24 13:15:00,11.65,11.69,11.65,11.68,12100.0,11.3268,11.3657,11.3268,11.356,12100.0
2010-08-24 13:20:00,11.68,11.68,11.65,11.66,6300.0,11.356,11.356,11.3268,11.3366,6300.0
2010-08-24 13:25:00,11.66,11.7,11.65,11.7,6300.0,11.3366,11.3754,11.3268,11.3754,6300.0
2010-08-24 13:30:00,11.72,11.72,11.69,11.7,5600.0,11.3949,11.3949,11.3657,11.3754,5600.0
2010-08-24 13:35:00,11.72,11.72,11.7,11.7,3100.0,11.3949,11.3949,11.3754,11.3754,3100.0
2010-08-24 13:40:00,11.7,11.71,11.64,11.64,5900.0,11.3754,11.3852,11.3171,11.3171,5900.0
2010-08-24 13:45:00,11.64,11.66,11.63,11.65,7000.0,11.3171,11.3366,11.3074,11.3268,7000.0
2010-08-24 13:50:00,11.67,11.67,11.6,11.6,5500.0,11.3463,11.3463,11.2782,11.2782,5500.0
2010-08-24 13:55:00,11.6,11.62,11.58,11.59,9700.0,11.2782,11.2977,11.2588,11.2685,9700.0
2010-08-24 14:00:00,11.59,11.61,11.57,11.59,10700.0,11.2685,11.2879,11.249,11.2685,10700.0
2010-08-24 14:05:00,11.59,11.63,11.59,11.61,8800.0,11.2685,11.3074,11.2685,11.2879,8800.0
2010-08-24 14:10:00,11.6,11.61,11.58,11.59,7000.0,11.2782,11.2879,11.2588,11.2685,7000.0
2010-08-24 14:15:00,11.61,11.68,11.6,11.66,33700.0,11.2879,11.356,11.2782,11.3366,33700.0
2010-08-24 14:20:00,11.66,11.68,11.65,11.66,16100.0,11.3366,11.356,11.3268,11.3366,16100.0
2010-08-24 14:25:00,11.66,11.67,11.62,11.63,5600.0,11.3366,11.3463,11.2977,11.3074,5600.0
2010-08-24 14:30:00,11.63,11.65,11.61,11.64,7400.0,11.3074,11.3268,11.2879,11.3171,7400.0
2010-08-24 14:35:00,11.63,11.67,11.63,11.67,12900.0,11.3074,11.3463,11.3074,11.3463,12900.0
2010-08-24 14:40:00,11.67,11.67,11.63,11.63,6900.0,11.3463,11.3463,11.3074,11.3074,6900.0
2010-08-24 14:45:00,11.63,11.67,11.63,11.64,8100.0,11.3074,11.3463,11.3074,11.3171,8100.0
2010-08-24 14:50:00,11.65,11.66,11.6,11.66,7700.0,11.3268,11.3366,11.2782,11.3366,7700.0
2010-08-24 14:55:00,11.65,11.67,11.64,11.67,12800.0,11.3268,11.3463,11.3171,11.3463,12800.0
2010-08-24 15:00:00,11.68,11.71,11.66,11.7,15300.0,11.356,11.3852,11.3366,11.3754,15300.0
2010-08-24 15:05:00,11.7,11.74,11.7,11.74,9700.0,11.3754,11.4143,11.3754,11.4143,9700.0
2010-08-24 15:10:00,11.74,11.74,11.71,11.72,9200.0,11.4143,11.4143,11.3852,11.3949,9200.0
2010-08-24 15:15:00,11.73,11.76,11.73,11.76,4100.0,11.4046,11.4338,11.4046,11.4338,4100.0
2010-08-24 15:20:00,11.75,11.8,11.71,11.74,55300.0,11.4241,11.4727,11.3852,11.4143,55300.0
2010-08-24 15:25:00,11.75,11.77,11.69,11.71,18400.0,11.4241,11.4435,11.3657,11.3852,18400.0
2010-08-24 15:30:00,11.71,11.76,11.7,11.73,12100.0,11.3852,11.4338,11.3754,11.4046,12100.0
2010-08-24 15:35:00,11.72,11.73,11.66,11.69,21700.0,11.3949,11.4046,11.3366,11.3657,21700.0
2010-08-24 15:40:00,11.69,11.71,11.67,11.69,16400.0,11.3657,11.3852,11.3463,11.3657,16400.0
2010-08-24 15:45:00,11.69,11.71,11.64,11.69,22900.0,11.3657,11.3852,11.3171,11.3657,22900.0
2010-08-24 15:50:00,11.68,11.69,11.63,11.64,28400.0,11.356,11.3657,11.3074,11.3171,28400.0
2010-08-24 15:55:00,11.63,11.63,11.6,11.62,34800.0,11.3074,11.3074,11.2782,11.2977,34800.0
2010-08-25 09:30:00,11.41,11.5,11.26,11.3,21200.0,11.0935,11.181,10.9476,10.9865,21200.0
2010-08-25 09:35:00,11.3,11.33,11.24,11.33,18600.0,10.9865,11.0157,10.9282,11.0157,18600.0
2010-08-25 09:40:00,11.32,11.34,11.2,11.22,13900.0,11.006,11.0254,10.8893,10.9088,13900.0
2010-08-25 09:45:00,11.22,11.23,11.18,11.21,7200.0,10.9088,10.9185,10.8699,10.899,7200.0
2010-08-25 09:50:00,11.21,11.21,11.16,11.2,17900.0,10.899,10.899,10.8504,10.8893,17900.0
2010-08-25 09:55:00,11.19,11.19,11.12,11.18,6100.0,10.8796,10.8796,10.8115,10.8699,6100.0
2010-08-25 10:00:00,11.16,11.27,11.11,11.2,30200.0,10.8504,10.9574,10.8018,10.8893,30200.0
2010-08-25 10:05:00,11.2,11.34,11.2,11.34,9600.0,10.8893,11.0254,10.8893,11.0254,9600.0
2010-08-25 10:10:00,11.34,11.34,11.3,11.32,6700.0,11.0254,11.0254,10.9865,11.006,6700.0
2010-08-25 10:15:00,11.32,11.33,11.29,11.3,12700.0,11.006,11.0157,10.9768,10.9865,12700.0
2010-08-25 10:20:00,11.3,11.3,11.27,11.29,7400.0,10.9865,10.9865,10.9574,10.9768,7400.0
2010-08-25 10:25:00,11.29,11.3,11.25,11.25,3500.0,10.9768,10.9865,10.9379,10.9379,3500.0
2010-08-25 10:30:00,11.24,11.25,11.2,11.2,5400.0,10.9282,10.9379,10.8893,10.8893,5400.0
2010-08-25 10:35:00,11.2,11.2,11.14,11.16,3500.0,10.8893,10.8893,10.831,10.8504,3500.0
2010-08-25 10:40:00,11.14,11.21,11.13,11.21,2800.0,10.831,10.899,10.8213,10.899,2800.0
2010-08-25 10:45:00,11.22,11.24,11.2,11.24,1800.0,10.9088,10.9282,10.8893,10.9282,1800.0
2010-08-25 10:50:00,11.23,11.29,11.23,11.25,24100.0,10.9185,10.9768,10.9185,10.9379,24100.0
2010-08-25 10:55:00,11.26,11.3,11.26,11.3,11300.0,10.9476,10.9865,10.9476,10.9865,11300.0
2010-08-25 11:00:00,11.3,11.34,11.28,11.31,9600.0,10.9865,11.0254,10.9671,10.9963,9600.0
2010-08-25 11:05:00,11.3,11.3,11.23,11.25,6500.0,10.9865,10.9865,10.9185,10.9379,6500.0
2010-08-25 11:10:00,11.25,11.26,11.22,11.26,3600.0,10.9379,10.9476,10.9088,10.9476,3600.0
2010-08-25 11:15:00,11.27,11.32,11.27,11.32,9300.0,10.9574,11.006,10.9574,11.006,9300.0
2010-08-25 11:20:00,11.32,11.35,11.32,11.35,5000.0,11.006,11.0352,11.006,11.0352,5000.0
2010-08-25 11:25:00,11.34,11.36,11.34,11.36,4400.0,11.0254,11.0449,11.0254,11.0449,4400.0
2010-08-25 11:30:00,11.36,11.36,11.3,11.31,3600.0,11.0449,11.0449,10.9865,10.9963,3600.0
2010-08-25 11:35:00,11.33,11.35,11.33,11.33,2000.0,11.0157,11.0352,11.0157,11.0157,2000.0
2010-08-25 11:40:00,11.33,11.33,11.29,11.31,2800.0,11.0157,11.0157,10.9768,10.9963,2800.0
2010-08-25 11:45:00,11.31,11.32,11.3,11.3,2400.0,10.9963,11.006,10.9865,10.9865,2400.0
2010-08-25 11:50:00,11.28,11.31,11.28,11.31,4400.0,10.9671,10.9963,10.9671,10.9963,4400.0
2010-08-25 11:55:00,11.32,11.33,11.3,11.3,4500.0,11.006,11.0157,10.9865,10.9865,4500.0
2010-08-25 12:00:00,11.31,11.31,11.3,11.31,5900.0,10.9963,10.9963,10.9865,10.9963,5900.0
2010-08-25 12:05:00,11.32,11.32,11.26,11.27,6000.0,11.006,11.006,10.9476,10.9574,6000.0
2010-08-25 12:10:00,11.28,11.3,11.26,11.26,6100.0,10.9671,10.9865,10.9476,10.9476,6100.0
2010-08-25 12:15:00,11.26,11.27,11.24,11.26,4900.0,10.9476,10.9574,10.9282,10.9476,4900.0
2010-08-25 12:20:00,11.26,11.26,11.2,11.22,6700.0,10.9476,10.9476,10.8893,10.9088,6700.0
2010-08-25 12:25:00,11.22,11.23,11.22,11.23,5200.0,10.9088,10.9185,10.9088,10.9185,5200.0
2010-08-25 12:30:00,11.23,11.25,11.19,11.19,7400.0,10.9185,10.9379,10.8796,10.8796,7400.0
2010-08-25 12:35:00,11.19,11.19,11.18,11.18,1200.0,10.8796,10.8796,10.8699,10.8699,1200.0
2010-08-25 12:40:00,11.17,11.2,11.15,11.19,5800.0,10.8601,10.8893,10.8407,10.8796,5800.0
2010-08-25 12:45:00,11.19,11.21,11.19,11.21,1100.0,10.8796,10.899,10.8796,10.899,1100.0
2010-08-25 12:50:00,11.21,11.22,11.21,11.21,2500.0,10.899,10.9088,10.899,10.899,2500.0
2010-08-25 12:55:00,11.21,11.22,11.19,11.19,8800.0,10.899,10.9088,10.8796,10.8796,8800.0
2010-08-25 13:00:00,11.19,11.19,11.18,11.19,3500.0,10.8796,10.8796,10.8699,10.8796,3500.0
2010-08-25 13:05:00,11.2,11.22,11.2,11.21,2900.0,10.8893,10.9088,10.8893,10.899,2900.0
2010-08-25 13:10:00,11.22,11.23,11.22,11.23,2300.0,10.9088,10.9185,10.9088,10.9185,2300.0
2010-08-25 13:15:00,11.24,11.24,11.18,11.21,6600.0,10.9282,10.9282,10.8699,10.899,6600.0
2010-08-25 13:20:00,11.22,11.23,11.2,11.21,4500.0,10.9088,10.9185,10.8893,10.899,4500.0
2010-08-25 13:25:00,11.2,11.2,11.18,11.18,2300.0,10.8893,10.8893,10.8699,10.8699,2300.0
2010-08-25 13:30:00,11.18,11.22,11.18,11.21,1100.0,10.8699,10.9088,10.8699,10.899,1100.0
2010-08-25 13:35:00,11.21,11.22,11.21,11.21,600.0,10.899,10.9088,10.899,10.899,600.0
2010-08-25 13:40:00,11.21,11.25,11.21,11.25,4500.0,10.899,10.9379,10.899,10.9379,4500.0
2010-08-25 13:45:00,11.25,11.28,11.25,11.27,2400.0,10.9379,10.9671,10.9379,10.9574,2400.0
2010-08-25 13:50:00,11.27,11.29,11.27,11.27,4000.0,10.9574,10.9768,10.9574,10.9574,4000.0
2010-08-25 13:55:00,11.28,11.31,11.28,11.29,7300.0,10.9671,10.9963,10.9671,10.9768,7300.0
2010-08-25 14:00:00,11.27,11.3,11.27,11.3,5900.0,10.9574,10.9865,10.9574,10.9865,5900.0
2010-08-25 14:05:00,11.31,11.34,11.31,11.33,11400.0,10.9963,11.0254,10.9963,11.0157,11400.0
2010-08-25 14:10:00,11.33,11.36,11.32,11.35,6300.0,11.0157,11.0449,11.006,11.0352,6300.0
2010-08-25 14:15:00,11.36,11.37,11.33,11.34,6000.0,11.0449,11.0546,11.0157,11.0254,6000.0
2010-08-25 14:20:00,11.33,11.33,11.29,11.29,3300.0,11.0157,11.0157,10.9768,10.9768,3300.0
2010-08-25 14:25:00,11.29,11.3,11.27,11.29,5200.0,10.9768,10.9865,10.9574,10.9768,5200.0
2010-08-25 14:30:00,11.29,11.37,11.29,11.37,4900.0,10.9768,11.0546,10.9768,11.0546,4900.0
2010-08-25 14:35:00,11.38,11.4,11.37,11.37,14700.0,11.0643,11.0838,11.0546,11.0546,14700.0
2010-08-25 14:40:00,11.37,11.43,11.37,11.41,14300.0,11.0546,11.1129,11.0546,11.0935,14300.0
2010-08-25 14:45:00,11.4,11.42,11.39,11.41,10800.0,11.0838,11.1032,11.074,11.0935,10800.0
2010-08-25 14:50:00,11.41,11.43,11.39,11.43,9600.0,11.0935,11.1129,11.074,11.1129,9600.0
2010-08-25 14:55:00,11.43,11.46,11.42,11.46,8900.0,11.1129,11.1421,11.1032,11.1421,8900.0
2010-08-25 15:00:00,11.47,11.49,11.45,11.45,4900.0,11.1518,11.1713,11.1324,11.1324,4900.0
2010-08-25 15:05:00,11.44,11.45,11.4,11.41,8300.0,11.1227,11.1324,11.0838,11.0935,8300.0
2010-08-25 15:10:00,11.41,11.43,11.4,11.43,11400.0,11.0935,11.1129,11.0838,11.1129,11400.0
2010-08-25 15:15:00,11.44,11.44,11.39,11.39,5800.0,11.1227,11.1227,11.074,11.074,5800.0
2010-08-25 15:20:00,11.4,11.4,11.35,11.38,12400.0,11.0838,11.0838,11.0352,11.0643,12400.0
2010-08-25 15:25:00,11.38,11.38,11.34,11.36,40100.0,11.0643,11.0643,11.0254,11.0449,40100.0
2010-08-25 15:30:00,11.35,11.45,11.35,11.45,20700.0,11.0352,11.1324,11.0352,11.1324,20700.0
2010-08-25 15:35:00,11.46,11.48,11.43,11.45,29700.0,11.1421,11.1615,11.1129,11.1324,29700.0
2010-08-25 15:40:00,11.45,11.5,11.44,11.49,34800.0,11.1324,11.181,11.1227,11.1713,34800.0
2010-08-25 15:45:00,11.5,11.57,11.49,11.54,80600.0,11.181,11.249,11.1713,11.2199,80600.0
2010-08-25 15:50:00,11.54,11.57,11.5,11.53,87100.0,11.2199,11.249,11.181,11.2102,87100.0
2010-08-25 15:55:00,11.52,11.56,11.49,11.51,135900.0,11.2004,11.2393,11.1713,11.1907,135900.0
2010-08-26 09:30:00,11.53,11.76,11.53,11.71,16200.0,11.2102,11.4338,11.2102,11.3852,16200.0
2010-08-26 09:35:00,11.71,11.73,11.65,11.7,4200.0,11.3852,11.4046,11.3268,11.3754,4200.0
2010-08-26 09:40:00,11.7,11.77,11.65,11.75,7300.0,11.3754,11.4435,11.3268,11.4241,7300.0
2010-08-26 09:45:00,11.74,11.76,11.73,11.76,7900.0,11.4143,11.4338,11.4046,11.4338,7900.0
2010-08-26 09:50:00,11.75,11.75,11.65,11.65,5800.0,11.4241,11.4241,11.3268,11.3268,5800.0
2010-08-26 09:55:00,11.64,11.77,11.64,11.75,6500.0,11.3171,11.4435,11.3171,11.4241,6500.0
2010-08-26 10:00:00,11.74,11.78,11.7,11.73,14200.0,11.4143,11.4532,11.3754,11.4046,14200.0
2010-08-26 10:05:00,11.73,11.76,11.71,11.76,1900.0,11.4046,11.4338,11.3852,11.4338,1900.0
2010-08-26 10:10:00,11.77,11.82,11.76,11.79,20200.0,11.4435,11.4921,11.4338,11.4629,20200.0
2010-08-26 10:15:00,11.79,11.89,11.79,11.8,22300.0,11.4629,11.5602,11.4629,11.4727,22300.0
2010-08-26 10:20:00,11.8,11.8,11.73,11.73,5200.0,11.4727,11.4727,11.4046,11.4046,5200.0
2010-08-26 10:25:00,11.72,11.74,11.7,11.74,2800.0,11.3949,11.4143,11.3754,11.4143,2800.0
2010-08-26 10:30:00,11.74,11.75,11.71,11.73,3900.0,11.4143,11.4241,11.3852,11.4046,3900.0
2010-08-26 10:35:00,11.75,11.81,11.74,11.75,12400.0,11.4241,11.4824,11.4143,11.4241,12400.0
2010-08-26 10:40:00,11.75,11.77,11.73,11.73,2400.0,11.4241,11.4435,11.4046,11.4046,2400.0
2010-08-26 10:45:00,11.72,11.72,11.69,11.72,600.0,11.3949,11.3949,11.3657,11.3949,600.0
2010-08-26 10:50:00,11.72,11.72,11.66,11.68,2700.0,11.3949,11.3949,11.3366,11.356,2700.0
2010-08-26 10:55:00,11.66,11.71,11.65,11.71,4700.0,11.3366,11.3852,11.3268,11.3852,4700.0
2010-08-26 11:00:00,11.7,11.71,11.66,11.66,2500.0,11.3754,11.3852,11.3366,11.3366,2500.0
2010-08-26 11:05:00,11.65,11.65,11.53,11.56,21700.0,11.3268,11.3268,11.2102,11.2393,21700.0
2010-08-26 11:10:00,11.58,11.6,11.58,11.59,1400.0,11.2588,11.2782,11.2588,11.2685,1400.0
2010-08-26 11:15:00,11.58,11.67,11.57,11.67,3300.0,11.2588,11.3463,11.249,11.3463,3300.0
2010-08-26 11:20:00,11.67,11.68,11.67,11.67,1300.0,11.3463,11.356,11.3463,11.3463,1300.0
2010-08-26 11:25:00,11.67,11.68,11.67,11.67,2000.0,11.3463,11.356,11.3463,11.3463,2000.0
2010-08-26 11:30:00,11.68,11.68,11.66,11.68,1500.0,11.356,11.356,11.3366,11.356,1500.0
2010-08-26 11:35:00,11.7,11.72,11.67,11.67,2000.0,11.3754,11.3949,11.3463,11.3463,2000.0
2010-08-26 11:40:00,11.68,11.69,11.63,11.69,4900.0,11.356,11.3657,11.3074,11.3657,4900.0
2010-08-26 11:45:00,11.68,11.69,11.63,11.63,6300.0,11.356,11.3657,11.3074,11.3074,6300.0
2010-08-26 11:50:00,11.63,11.63,11.5,11.52,15900.0,11.3074,11.3074,11.181,11.2004,15900.0
2010-08-26 11:55:00,11.54,11.62,11.54,11.62,2600.0,11.2199,11.2977,11.2199,11.2977,2600.0
2010-08-26 12:00:00,11.63,11.63,11.6,11.6,2700.0,11.3074,11.3074,11.2782,11.2782,2700.0
2010-08-26 12:05:00,11.59,11.59,11.55,11.56,12100.0,11.2685,11.2685,11.2296,11.2393,12100.0
2010-08-26 12:10:00,11.56,11.57,11.55,11.57,1100.0,11.2393,11.249,11.2296,11.249,1100.0
2010-08-26 12:15:00,11.56,11.56,11.48,11.55,11100.0,11.2393,11.2393,11.1615,11.2296,11100.0
2010-08-26 12:20:00,11.56,11.58,11.56,11.57,8400.0,11.2393,11.2588,11.2393,11.249,8400.0
2010-08-26 12:25:00,11.58,11.59,11.57,11.57,1100.0,11.2588,11.2685,11.249,11.249,1100.0
2010-08-26 12:30:00,11.58,11.59,11.58,11.59,600.0,11.2588,11.2685,11.2588,11.2685,600.0
2010-08-26 12:35:00,11.59,11.59,11.57,11.57,2500.0,11.2685,11.2685,11.249,11.249,2500.0
2010-08-26 12:40:00,11.56,11.56,11.51,11.56,3000.0,11.2393,11.2393,11.1907,11.2393,3000.0
2010-08-26 12:45:00,11.55,11.57,11.55,11.57,1400.0,11.2296,11.249,11.2296,11.249,1400.0
2010-08-26 12:50:00,11.57,11.58,11.53,11.53,2200.0,11.249,11.2588,11.2102,11.2102,2200.0
2010-08-26 12:55:00,11.53,11.56,11.52,11.55,3300.0,11.2102,11.2393,11.2004,11.2296,3300.0
2010-08-26 13:00:00,11.56,11.56,11.53,11.54,2900.0,11.2393,11.2393,11.2102,11.2199,2900.0
2010-08-26 13:05:00,11.53,11.53,11.53,11.53,200.0,11.2102,11.2102,11.2102,11.2102,200.0
2010-08-26 13:10:00,11.53,11.53,11.52,11.52,1800.0,11.2102,11.2102,11.2004,11.2004,1800.0
2010-08-26 13:15:00,11.52,11.52,11.52,11.52,1400.0,11.2004,11.2004,11.2004,11.2004,1400.0
2010-08-26 13:20:00,11.53,11.53,11.52,11.53,1500.0,11.2102,11.2102,11.2004,11.2102,1500.0
2010-08-26 13:25:00,11.53,11.53,11.53,11.53,500.0,11.2102,11.2102,11.2102,11.2102,500.0
2010-08-26 13:30:00,11.53,11.55,11.53,11.55,1300.0,11.2102,11.2296,11.2102,11.2296,1300.0
2010-08-26 13:35:00,11.54,11.54,11.52,11.52,2900.0,11.2199,11.2199,11.2004,11.2004,2900.0
2010-08-26 13:40:00,11.54,11.54,11.53,11.53,2200.0,11.2199,11.2199,11.2102,11.2102,2200.0
2010-08-26 13:45:00,11.53,11.53,11.51,11.51,900.0,11.2102,11.2102,11.1907,11.1907,900.0
2010-08-26 13:50:00,11.49,11.49,11.48,11.48,3000.0,11.1713,11.1713,11.1615,11.1615,3000.0
2010-08-26 13:55:00,11.48,11.48,11.46,11.48,9600.0,11.1615,11.1615,11.1421,11.1615,9600.0
2010-08-26 14:00:00,11.47,11.49,11.47,11.48,5700.0,11.1518,11.1713,11.1518,11.1615,5700.0
2010-08-26 14:05:00,11.48,11.49,11.44,11.44,6300.0,11.1615,11.1713,11.1227,11.1227,6300.0
2010-08-26 14:10:00,11.44,11.44,11.39,11.44,15200.0,11.1227,11.1227,11.074,11.1227,15200.0
2010-08-26 14:15:00,11.43,11.43,11.39,11.41,5800.0,11.1129,11.1129,11.074,11.0935,5800.0
2010-08-26 14:20:00,11.41,11.41,11.37,11.37,10200.0,11.0935,11.0935,11.0546,11.0546,10200.0
2010-08-26 14:25:00,11.37,11.38,11.36,11.36,8900.0,11.0546,11.0643,11.0449,11.0449,8900.0
2010-08-26 14:30:00,11.36,11.37,11.34,11.34,10800.0,11.0449,11.0546,11.0254,11.0254,10800.0
2010-08-26 14:35:00,11.35,11.35,11.34,11.35,5900.0,11.0352,11.0352,11.0254,11.0352,5900.0
2010-08-26 14:40:00,11.35,11.36,11.35,11.36,4900.0,11.0352,11.0449,11.0352,11.0449,4900.0
2010-08-26 14:45:00,11.36,11.36,11.3,11.32,15300.0,11.0449,11.0449,10.9865,11.006,15300.0
2010-08-26 14:50:00,11.32,11.34,11.31,11.31,6600.0,11.006,11.0254,10.9963,10.9963,6600.0
2010-08-26 14:55:00,11.3,11.31,11.27,11.3,12200.0,10.9865,10.9963,10.9574,10.9865,12200.0
2010-08-26 15:00:00,11.3,11.32,11.29,11.3,11000.0,10.9865,11.006,10.9768,10.9865,11000.0
2010-08-26 15:05:00,11.31,11.31,11.26,11.3,10200.0,10.9963,10.9963,10.9476,10.9865,10200.0
2010-08-26 15:10:00,11.31,11.31,11.27,11.28,7500.0,10.9963,10.9963,10.9574,10.9671,7500.0
2010-08-26 15:15:00,11.28,11.32,11.28,11.32,14300.0,10.9671,11.006,10.9671,11.006,14300.0
2010-08-26 15:20:00,11.33,11.35,11.31,11.31,15900.0,11.0157,11.0352,10.9963,10.9963,15900.0
2010-08-26 15:25:00,11.31,11.31,11.29,11.31,6700.0,10.9963,10.9963,10.9768,10.9963,6700.0
2010-08-26 15:30:00,11.31,11.32,11.29,11.32,10800.0,10.9963,11.006,10.9768,11.006,10800.0
2010-08-26 15:35:00,11.32,11.32,11.29,11.3,16900.0,11.006,11.006,10.9768,10.9865,16900.0
2010-08-26 15:40:00,11.3,11.37,11.3,11.36,34100.0,10.9865,11.0546,10.9865,11.0449,34100.0
2010-08-26 15:45:00,11.36,11.36,11.31,11.35,29500.0,11.0449,11.0449,10.9963,11.0352,29500.0
2010-08-26 15:50:00,11.35,11.35,11.31,11.34,32200.0,11.0352,11.0352,10.9963,11.0254,32200.0
2010-08-26 15:55:00,11.33,11.34,11.31,11.33,44600.0,11.0157,11.0254,10.9963,11.0157,44600.0
2010-08-27 09:30:00,11.48,11.54,11.46,11.49,7500.0,11.1615,11.2199,11.1421,11.1713,7500.0
2010-08-27 09:35:00,11.46,11.47,11.39,11.39,2200.0,11.1421,11.1518,11.074,11.074,2200.0
2010-08-27 09:40:00,11.36,11.36,11.26,11.27,16800.0,11.0449,11.0449,10.9476,10.9574,16800.0
2010-08-27 09:45:00,11.26,11.27,11.24,11.24,2800.0,10.9476,10.9574,10.9282,10.9282,2800.0
2010-08-27 09:50:00,11.25,11.26,11.24,11.25,3500.0,10.9379,10.9476,10.9282,10.9379,3500.0
2010-08-27 09:55:00,11.25,11.33,11.2,11.21,7900.0,10.9379,11.0157,10.8893,10.899,7900.0
2010-08-27 10:00:00,11.19,11.22,11.1,11.16,17100.0,10.8796,10.9088,10.7921,10.8504,17100.0
2010-08-27 10:05:00,11.1,11.15,11.04,11.15,10600.0,10.7921,10.8407,10.7338,10.8407,10600.0
2010-08-27 10:10:00,11.14,11.4,11.11,11.37,36200.0,10.831,11.0838,10.8018,11.0546,36200.0
2010-08-27 10:15:00,11.38,11.44,11.37,11.39,8500.0,11.0643,11.1227,11.0546,11.074,8500.0
2010-08-27 10:20:00,11.38,11.4,11.33,11.35,6300.0,11.0643,11.0838,11.0157,11.0352,6300.0
2010-08-27 10:25:00,11.38,11.43,11.38,11.42,6100.0,11.0643,11.1129,11.0643,11.1032,6100.0
2010-08-27 10:30:00,11.42,11.47,11.42,11.45,14400.0,11.1032,11.1518,11.1032,11.1324,14400.0
2010-08-27 10:35:00,11.45,11.49,11.44,11.45,5600.0,11.1324,11.1713,11.1227,11.1324,5600.0
2010-08-27 10:40:00,11.45,11.45,11.38,11.38,5700.0,11.1324,11.1324,11.0643,11.0643,5700.0
2010-08-27 10:45:00,11.37,11.4,11.34,11.35,7100.0,11.0546,11.0838,11.0254,11.0352,7100.0
2010-08-27 10:50:00,11.35,11.36,11.33,11.33,3000.0,11.0352,11.0449,11.0157,11.0157,3000.0
2010-08-27 10:55:00,11.32,11.35,11.28,11.35,2400.0,11.006,11.0352,10.9671,11.0352,2400.0
2010-08-27 11:00:00,11.36,11.39,11.36,11.39,1500.0,11.0449,11.074,11.0449,11.074,1500.0
2010-08-27 11:05:00,11.4,11.46,11.39,11.46,6500.0,11.0838,11.1421,11.074,11.1421,6500.0
2010-08-27 11:10:00,11.46,11.54,11.46,11.52,6700.0,11.1421,11.2199,11.1421,11.2004,6700.0
2010-08-27 11:15:00,11.53,11.56,11.52,11.52,5700.0,11.2102,11.2393,11.2004,11.2004,5700.0
2010-08-27 11:20:00,11.52,11.58,11.51,11.58,9900.0,11.2004,11.2588,11.1907,11.2588,9900.0
2010-08-27 11:25:00,11.58,11.6,11.55,11.58,6400.0,11.2588,11.2782,11.2296,11.2588,6400.0
2010-08-27 11:30:00,11.58,11.59,11.56,11.58,1800.0,11.2588,11.2685,11.2393,11.2588,1800.0
2010-08-27 11:35:00,11.55,11.56,11.51,11.51,6300.0,11.2296,11.2393,11.1907,11.1907,6300.0
2010-08-27 11:40:00,11.5,11.52,11.5,11.5,1700.0,11.181,11.2004,11.181,11.181,1700.0
2010-08-27 11:45:00,11.52,11.55,11.52,11.55,2000.0,11.2004,11.2296,11.2004,11.2296,2000.0
2010-08-27 11:50:00,11.57,11.57,11.52,11.52,8300.0,11.249,11.249,11.2004,11.2004,8300.0
2010-08-27 11:55:00,11.52,11.53,11.49,11.5,2200.0,11.2004,11.2102,11.1713,11.181,2200.0
2010-08-27 12:00:00,11.51,11.53,11.48,11.5,2800.0,11.1907,11.2102,11.1615,11.181,2800.0
2010-08-27 12:05:00,11.51,11.54,11.51,11.54,900.0,11.1907,11.2199,11.1907,11.2199,900.0
2010-08-27 12:10:00,11.53,11.55,11.53,11.53,500.0,11.2102,11.2296,11.2102,11.2102,500.0
2010-08-27 12:15:00,11.55,11.56,11.55,11.56,500.0,11.2296,11.2393,11.2296,11.2393,500.0
2010-08-27 12:20:00,11.57,11.57,11.54,11.56,1300.0,11.249,11.249,11.2199,11.2393,1300.0
2010-08-27 12:25:00,11.55,11.57,11.53,11.56,4200.0,11.2296,11.249,11.2102,11.2393,4200.0
2010-08-27 12:30:00,11.56,11.57,11.55,11.57,6800.0,11.2393,11.249,11.2296,11.249,6800.0
2010-08-27 12:35:00,11.55,11.57,11.53,11.53,2100.0,11.2296,11.249,11.2102,11.2102,2100.0
2010-08-27 12:40:00,11.53,11.53,11.47,11.47,1300.0,11.2102,11.2102,11.1518,11.1518,1300.0
2010-08-27 12:45:00,11.46,11.5,11.46,11.5,10700.0,11.1421,11.181,11.1421,11.181,10700.0
2010-08-27 12:50:00,11.51,11.53,11.51,11.53,2200.0,11.1907,11.2102,11.1907,11.2102,2200.0
2010-08-27 12:55:00,11.5,11.5,11.45,11.45,2200.0,11.181,11.181,11.1324,11.1324,2200.0
2010-08-27 13:00:00,11.45,11.47,11.44,11.47,2300.0,11.1324,11.1518,11.1227,11.1518,2300.0
2010-08-27 13:05:00,11.47,11.48,11.46,11.48,2300.0,11.1518,11.1615,11.1421,11.1615,2300.0
2010-08-27 13:10:00,11.49,11.49,11.46,11.46,1100.0,11.1713,11.1713,11.1421,11.1421,1100.0
2010-08-27 13:15:00,11.47,11.47,11.46,11.46,600.0,11.1518,11.1518,11.1421,11.1421,600.0
2010-08-27 13:20:00,11.47,11.51,11.47,11.5,11500.0,11.1518,11.1907,11.1518,11.181,11500.0
2010-08-27 13:25:00,11.5,11.59,11.5,11.59,50100.0,11.181,11.2685,11.181,11.2685,50100.0
2010-08-27 13:30:00,11.59,11.61,11.57,11.61,37300.0,11.2685,11.2879,11.249,11.2879,37300.0
2010-08-27 13:35:00,11.62,11.63,11.6,11.6,3100.0,11.2977,11.3074,11.2782,11.2782,3100.0
2010-08-27 13:40:00,11.61,11.62,11.6,11.61,4600.0,11.2879,11.2977,11.2782,11.2879,4600.0
2010-08-27 13:45:00,11.61,11.62,11.59,11.6,9100.0,11.2879,11.2977,11.2685,11.2782,9100.0
2010-08-27 13:50:00,11.6,11.65,11.6,11.64,2900.0,11.2782,11.3268,11.2782,11.3171,2900.0
2010-08-27 13:55:00,11.64,11.65,11.62,11.65,6300.0,11.3171,11.3268,11.2977,11.3268,6300.0
2010-08-27 14:00:00,11.65,11.71,11.65,11.67,4400.0,11.3268,11.3852,11.3268,11.3463,4400.0
2010-08-27 14:05:00,11.66,11.66,11.61,11.66,4100.0,11.3366,11.3366,11.2879,11.3366,4100.0
2010-08-27 14:10:00,11.66,11.68,11.63,11.63,2300.0,11.3366,11.356,11.3074,11.3074,2300.0
2010-08-27 14:15:00,11.62,11.66,11.62,11.66,2900.0,11.2977,11.3366,11.2977,11.3366,2900.0
2010-08-27 14:20:00,11.66,11.68,11.64,11.68,2100.0,11.3366,11.356,11.3171,11.356,2100.0
2010-08-27 14:25:00,11.68,11.72,11.68,11.68,13600.0,11.356,11.3949,11.356,11.356,13600.0
2010-08-27 14:30:00,11.69,11.72,11.67,11.7,27100.0,11.3657,11.3949,11.3463,11.3754,27100.0
2010-08-27 14:35:00,11.7,11.78,11.69,11.77,23200.0,11.3754,11.4532,11.3657,11.4435,23200.0
2010-08-27 14:40:00,11.77,11.82,11.77,11.82,19700.0,11.4435,11.4921,11.4435,11.4921,19700.0
2010-08-27 14:45:00,11.81,11.82,11.78,11.79,12100.0,11.4824,11.4921,11.4532,11.4629,12100.0
2010-08-27 14:50:00,11.79,11.82,11.77,11.77,21000.0,11.4629,11.4921,11.4435,11.4435,21000.0
2010-08-27 14:55:00,11.77,11.81,11.77,11.8,15700.0,11.4435,11.4824,11.4435,11.4727,15700.0
2010-08-27 15:00:00,11.8,11.82,11.78,11.81,18900.0,11.4727,11.4921,11.4532,11.4824,18900.0
2010-08-27 15:05:00,11.81,11.84,11.8,11.84,14900.0,11.4824,11.5116,11.4727,11.5116,14900.0
2010-08-27 15:10:00,11.83,11.85,11.81,11.85,26900.0,11.5018,11.5213,11.4824,11.5213,26900.0
2010-08-27 15:15:00,11.85,11.85,11.81,11.82,10200.0,11.5213,11.5213,11.4824,11.4921,10200.0
2010-08-27 15:20:00,11.82,11.89,11.82,11.87,22100.0,11.4921,11.5602,11.4921,11.5407,22100.0
2010-08-27 15:25:00,11.88,11.89,11.85,11.88,17900.0,11.5504,11.5602,11.5213,11.5504,17900.0
2010-08-27 15:30:00,11.88,11.89,11.84,11.85,13600.0,11.5504,11.5602,11.5116,11.5213,13600.0
2010-08-27 15:35:00,11.85,11.87,11.84,11.85,14300.0,11.5213,11.5407,11.5116,11.5213,14300.0
2010-08-27 15:40:00,11.84,11.87,11.82,11.86,43200.0,11.5116,11.5407,11.4921,11.531,43200.0
2010-08-27 15:45:00,11.86,11.87,11.83,11.84,40900.0,11.531,11.5407,11.5018,11.5116,40900.0
2010-08-27 15:50:00,11.84,11.85,11.81,11.84,60900.0,11.5116,11.5213,11.4824,11.5116,60900.0
2010-08-27 15:55:00,11.83,11.84,11.82,11.83,70800.0,11.5018,11.5116,11.4921,11.5018,70800.0
2010-08-30 09:30:00,11.7,11.77,11.6,11.6,8400.0,11.3754,11.4435,11.2782,11.2782,8400.0
2010-08-30 09:35:00,11.64,11.69,11.63,11.67,10900.0,11.3171,11.3657,11.3074,11.3463,10900.0
2010-08-30 09:40:00,11.68,11.68,11.56,11.58,6600.0,11.356,11.356,11.2393,11.2588,6600.0
2010-08-30 09:45:00,11.62,11.64,11.62,11.62,3900.0,11.2977,11.3171,11.2977,11.2977,3900.0
2010-08-30 09:50:00,11.61,11.65,11.58,11.65,2900.0,11.2879,11.3268,11.2588,11.3268,2900.0
2010-08-30 09:55:00,11.65,11.72,11.65,11.7,5500.0,11.3268,11.3949,11.3268,11.3754,5500.0
2010-08-30 10:00:00,11.7,11.7,11.67,11.69,3900.0,11.3754,11.3754,11.3463,11.3657,3900.0
2010-08-30 10:05:00,11.71,11.72,11.69,11.69,6600.0,11.3852,11.3949,11.3657,11.3657,6600.0
2010-08-30 10:10:00,11.66,11.66,11.63,11.66,2700.0,11.3366,11.3366,11.3074,11.3366,2700.0
2010-08-30 10:15:00,11.65,11.65,11.52,11.55,3300.0,11.3268,11.3268,11.2004,11.2296,3300.0
2010-08-30 10:20:00,11.56,11.56,11.52,11.52,2600.0,11.2393,11.2393,11.2004,11.2004,2600.0
2010-08-30 10:25:00,11.53,11.56,11.51,11.54,2400.0,11.2102,11.2393,11.1907,11.2199,2400.0
2010-08-30 10:30:00,11.54,11.54,11.5,11.52,900.0,11.2199,11.2199,11.181,11.2004,900.0
2010-08-30 10:35:00,11.52,11.52,11.49,11.5,10300.0,11.2004,11.2004,11.1713,11.181,10300.0
2010-08-30 10:40:00,11.49,11.49,11.46,11.49,2800.0,11.1713,11.1713,11.1421,11.1713,2800.0
2010-08-30 10:45:00,11.48,11.52,11.48,11.52,3700.0,11.1615,11.2004,11.1615,11.2004,3700.0
2010-08-30 10:50:00,11.53,11.55,11.53,11.55,2300.0,11.2102,11.2296,11.2102,11.2296,2300.0
2010-08-30 10:55:00,11.56,11.57,11.53,11.53,3600.0,11.2393,11.249,11.2102,11.2102,3600.0
2010-08-30 11:00:00,11.52,11.52,11.49,11.5,4300.0,11.2004,11.2004,11.1713,11.181,4300.0
2010-08-30 11:05:00,11.5,11.51,11.49,11.51,4200.0,11.181,11.1907,11.1713,11.1907,4200.0
2010-08-30 11:10:00,11.53,11.53,11.51,11.51,3000.0,11.2102,11.2102,11.1907,11.1907,3000.0
2010-08-30 11:15:00,11.51,11.52,11.49,11.52,6400.0,11.1907,11.2004,11.1713,11.2004,6400.0
2010-08-30 11:20:00,11.51,11.51,11.46,11.46,2300.0,11.1907,11.1907,11.1421,11.1421,2300.0
2010-08-30 11:25:00,11.46,11.47,11.46,11.46,600.0,11.1421,11.1518,11.1421,11.1421,600.0
2010-08-30 11:30:00,11.46,11.46,11.42,11.42,1500.0,11.1421,11.1421,11.1032,11.1032,1500.0
2010-08-30 11:35:00,11.43,11.43,11.38,11.41,4900.0,11.1129,11.1129,11.0643,11.0935,4900.0
2010-08-30 11:40:00,11.41,11.46,11.4,11.44,20800.0,11.0935,11.1421,11.0838,11.1227,20800.0
2010-08-30 11:45:00,11.44,11.45,11.43,11.45,11400.0,11.1227,11.1324,11.1129,11.1324,11400.0
2010-08-30 11:50:00,11.47,11.47,11.44,11.44,3000.0,11.1518,11.1518,11.1227,11.1227,3000.0
2010-08-30 11:55:00,11.43,11.49,11.42,11.48,7700.0,11.1129,11.1713,11.1032,11.1615,7700.0
2010-08-30 12:00:00,11.48,11.48,11.46,11.46,700.0,11.1615,11.1615,11.1421,11.1421,700.0
2010-08-30 12:05:00,11.46,11.46,11.44,11.44,1000.0,11.1421,11.1421,11.1227,11.1227,1000.0
2010-08-30 12:10:00,11.45,11.47,11.44,11.44,1200.0,11.1324,11.1518,11.1227,11.1227,1200.0
2010-08-30 12:15:00,11.45,11.45,11.45,11.45,200.0,11.1324,11.1324,11.1324,11.1324,200.0
2010-08-30 12:20:00,11.45,11.45,11.44,11.45,1100.0,11.1324,11.1324,11.1227,11.1324,1100.0
2010-08-30 12:25:00,11.44,11.45,11.44,11.45,4300.0,11.1227,11.1324,11.1227,11.1324,4300.0
2010-08-30 12:30:00,11.45,11.45,11.44,11.45,2200.0,11.1324,11.1324,11.1227,11.1324,2200.0
2010-08-30 12:35:00,11.45,11.5,11.45,11.5,5500.0,11.1324,11.181,11.1324,11.181,5500.0
2010-08-30 12:40:00,11.5,11.5,11.48,11.49,3900.0,11.181,11.181,11.1615,11.1713,3900.0
2010-08-30 12:45:00,11.5,11.5,11.5,11.5,8900.0,11.181,11.181,11.181,11.181,8900.0
2010-08-30 12:50:00,11.5,11.5,11.48,11.5,9900.0,11.181,11.181,11.1615,11.181,9900.0
2010-08-30 12:55:00,11.5,11.5,11.49,11.49,54700.0,11.181,11.181,11.1713,11.1713,54700.0
2010-08-30 13:00:00,11.48,11.5,11.48,11.5,21400.0,11.1615,11.181,11.1615,11.181,21400.0
2010-08-30 13:05:00,11.51,11.52,11.51,11.51,3100.0,11.1907,11.2004,11.1907,11.1907,3100.0
2010-08-30 13:10:00,11.52,11.54,11.5,11.5,5300.0,11.2004,11.2199,11.181,11.181,5300.0
2010-08-30 13:15:00,11.5,11.52,11.49,11.52,4300.0,11.181,11.2004,11.1713,11.2004,4300.0
2010-08-30 13:20:00,11.51,11.52,11.46,11.47,7200.0,11.1907,11.2004,11.1421,11.1518,7200.0
2010-08-30 13:25:00,11.47,11.47,11.4,11.41,5000.0,11.1518,11.1518,11.0838,11.0935,5000.0
2010-08-30 13:30:00,11.42,11.49,11.42,11.49,12700.0,11.1032,11.1713,11.1032,11.1713,12700.0
2010-08-30 13:35:00,11.49,11.51,11.48,11.51,13200.0,11.1713,11.1907,11.1615,11.1907,13200.0
2010-08-30 13:40:00,11.5,11.52,11.5,11.52,7700.0,11.181,11.2004,11.181,11.2004,7700.0
2010-08-30 13:45:00,11.51,11.52,11.51,11.52,16000.0,11.1907,11.2004,11.1907,11.2004,16000.0
2010-08-30 13:50:00,11.51,11.51,11.5,11.51,6700.0,11.1907,11.1907,11.181,11.1907,6700.0
2010-08-30 13:55:00,11.51,11.52,11.5,11.51,8300.0,11.1907,11.2004,11.181,11.1907,8300.0
2010-08-30 14:00:00,11.5,11.51,11.5,11.51,9900.0,11.181,11.1907,11.181,11.1907,9900.0
2010-08-30 14:05:00,11.51,11.52,11.45,11.45,19400.0,11.1907,11.2004,11.1324,11.1324,19400.0
2010-08-30 14:10:00,11.45,11.45,11.41,11.41,4700.0,11.1324,11.1324,11.0935,11.0935,4700.0
2010-08-30 14:15:00,11.41,11.41,11.34,11.37,14600.0,11.0935,11.0935,11.0254,11.0546,14600.0
2010-08-30 14:20:00,11.38,11.38,11.37,11.37,1400.0,11.0643,11.0643,11.0546,11.0546,1400.0
2010-08-30 14:25:00,11.37,11.42,11.37,11.41,2300.0,11.0546,11.1032,11.0546,11.0935,2300.0
2010-08-30 14:30:00,11.42,11.43,11.41,11.42,1400.0,11.1032,11.1129,11.0935,11.1032,1400.0
2010-08-30 14:35:00,11.41,11.41,11.37,11.38,5100.0,11.0935,11.0935,11.0546,11.0643,5100.0
2010-08-30 14:40:00,11.38,11.43,11.38,11.43,2600.0,11.0643,11.1129,11.0643,11.1129,2600.0
2010-08-30 14:45:00,11.42,11.42,11.35,11.35,4500.0,11.1032,11.1032,11.0352,11.0352,4500.0
2010-08-30 14:50:00,11.35,11.37,11.34,11.37,2000.0,11.0352,11.0546,11.0254,11.0546,2000.0
2010-08-30 14:55:00,11.38,11.38,11.33,11.34,5500.0,11.0643,11.0643,11.0157,11.0254,5500.0
2010-08-30 15:00:00,11.34,11.38,11.33,11.33,6800.0,11.0254,11.0643,11.0157,11.0157,6800.0
2010-08-30 15:05:00,11.34,11.37,11.33,11.36,25600.0,11.0254,11.0546,11.0157,11.0449,25600.0
2010-08-30 15:10:00,11.36,11.39,11.36,11.39,11400.0,11.0449,11.074,11.0449,11.074,11400.0
2010-08-30 15:15:00,11.39,11.39,11.34,11.36,15900.0,11.074,11.074,11.0254,11.0449,15900.0
2010-08-30 15:20:00,11.36,11.36,11.35,11.35,6700.0,11.0449,11.0449,11.0352,11.0352,6700.0
2010-08-30 15:25:00,11.35,11.36,11.33,11.34,16000.0,11.0352,11.0449,11.0157,11.0254,16000.0
2010-08-30 15:30:00,11.33,11.34,11.32,11.33,26800.0,11.0157,11.0254,11.006,11.0157,26800.0
2010-08-30 15:35:00,11.33,11.36,11.33,11.36,8300.0,11.0157,11.0449,11.0157,11.0449,8300.0
2010-08-30 15:40:00,11.35,11.4,11.35,11.38,40900.0,11.0352,11.0838,11.0352,11.0643,40900.0
2010-08-30 15:45:00,11.37,11.38,11.32,11.32,29400.0,11.0546,11.0643,11.006,11.006,29400.0
2010-08-30 15:50:00,11.33,11.35,11.32,11.34,40100.0,11.0157,11.0352,11.006,11.0254,40100.0
2010-08-30 15:55:00,11.34,11.35,11.23,11.24,308000.0,11.0254,11.0352,10.9185,10.9282,308000.0
2010-08-31 09:30:00,11.12,11.12,11.0,11.0,13300.0,10.8115,10.8115,10.6949,10.6949,13300.0
2010-08-31 09:35:00,11.0,11.07,10.89,11.07,36300.0,10.6949,10.7629,10.5879,10.7629,36300.0
2010-08-31 09:40:00,11.06,11.08,11.02,11.02,13000.0,10.7532,10.7726,10.7143,10.7143,13000.0
2010-08-31 09:45:00,11.03,11.12,11.03,11.12,13100.0,10.724,10.8115,10.724,10.8115,13100.0
2010-08-31 09:50:00,11.12,11.23,11.08,11.15,24600.0,10.8115,10.9185,10.7726,10.8407,24600.0
2010-08-31 09:55:00,11.17,11.19,11.07,11.1,6100.0,10.8601,10.8796,10.7629,10.7921,6100.0
2010-08-31 10:00:00,11.11,11.27,11.11,11.22,17800.0,10.8018,10.9574,10.8018,10.9088,17800.0
2010-08-31 10:05:00,11.21,11.3,11.2,11.29,11200.0,10.899,10.9865,10.8893,10.9768,11200.0
2010-08-31 10:10:00,11.31,11.36,11.31,11.34,9400.0,10.9963,11.0449,10.9963,11.0254,9400.0
2010-08-31 10:15:00,11.32,11.34,11.28,11.29,7900.0,11.006,11.0254,10.9671,10.9768,7900.0
2010-08-31 10:20:00,11.29,11.3,11.23,11.23,7300.0,10.9768,10.9865,10.9185,10.9185,7300.0
2010-08-31 10:25:00,11.21,11.26,11.21,11.26,2300.0,10.899,10.9476,10.899,10.9476,2300.0
2010-08-31 10:30:00,11.26,11.35,11.26,11.31,9500.0,10.9476,11.0352,10.9476,10.9963,9500.0
2010-08-31 10:35:00,11.3,11.31,11.21,11.22,5300.0,10.9865,10.9963,10.899,10.9088,5300.0
2010-08-31 10:40:00,11.23,11.25,11.2,11.25,4100.0,10.9185,10.9379,10.8893,10.9379,4100.0
2010-08-31 10:45:00,11.24,11.27,11.24,11.25,7200.0,10.9282,10.9574,10.9282,10.9379,7200.0
2010-08-31 10:50:00,11.25,11.27,11.21,11.23,5600.0,10.9379,10.9574,10.899,10.9185,5600.0
2010-08-31 10:55:00,11.22,11.25,11.18,11.24,4500.0,10.9088,10.9379,10.8699,10.9282,4500.0
2010-08-31 11:00:00,11.24,11.27,11.24,11.26,4700.0,10.9282,10.9574,10.9282,10.9476,4700.0
2010-08-31 11:05:00,11.27,11.27,11.19,11.19,3300.0,10.9574,10.9574,10.8796,10.8796,3300.0
2010-08-31 11:10:00,11.2,11.26,11.19,11.26,17900.0,10.8893,10.9476,10.8796,10.9476,17900.0
2010-08-31 11:15:00,11.25,11.29,11.25,11.28,31900.0,10.9379,10.9768,10.9379,10.9671,31900.0
2010-08-31 11:20:00,11.27,11.32,11.27,11.32,9200.0,10.9574,11.006,10.9574,11.006,9200.0
2010-08-31 11:25:00,11.32,11.33,11.3,11.31,10900.0,11.006,11.0157,10.9865,10.9963,10900.0
2010-08-31 11:30:00,11.32,11.35,11.31,11.35,9000.0,11.006,11.0352,10.9963,11.0352,9000.0
2010-08-31 11:35:00,11.34,11.35,11.29,11.29,4600.0,11.0254,11.0352,10.9768,10.9768,4600.0
2010-08-31 11:40:00,11.28,11.32,11.28,11.29,2900.0,10.9671,11.006,10.9671,10.9768,2900.0
2010-08-31 11:45:00,11.29,11.3,11.26,11.28,3300.0,10.9768,10.9865,10.9476,10.9671,3300.0
2010-08-31 11:50:00,11.3,11.35,11.3,11.35,7400.0,10.9865,11.0352,10.9865,11.0352,7400.0
2010-08-31 11:55:00,11.34,11.35,11.3,11.3,6000.0,11.0254,11.0352,10.9865,10.9865,6000.0
2010-08-31 12:00:00,11.31,11.35,11.3,11.34,2500.0,10.9963,11.0352,10.9865,11.0254,2500.0
2010-08-31 12:05:00,11.35,11.35,11.31,11.31,6500.0,11.0352,11.0352,10.9963,10.9963,6500.0
2010-08-31 12:10:00,11.31,11.32,11.29,11.31,3300.0,10.9963,11.006,10.9768,10.9963,3300.0
2010-08-31 12:15:00,11.33,11.33,11.3,11.31,1600.0,11.0157,11.0157,10.9865,10.9963,1600.0
2010-08-31 12:20:00,11.31,11.31,11.26,11.27,12300.0,10.9963,10.9963,10.9476,10.9574,12300.0
2010-08-31 12:25:00,11.26,11.26,11.24,11.24,2100.0,10.9476,10.9476,10.9282,10.9282,2100.0
2010-08-31 12:30:00,11.25,11.27,11.24,11.27,21200.0,10.9379,10.9574,10.9282,10.9574,21200.0
2010-08-31 12:35:00,11.27,11.27,11.26,11.26,2700.0,10.9574,10.9574,10.9476,10.9476,2700.0
2010-08-31 12:40:00,11.27,11.27,11.24,11.24,8500.0,10.9574,10.9574,10.9282,10.9282,8500.0
2010-08-31 12:45:00,11.24,11.28,11.24,11.28,5400.0,10.9282,10.9671,10.9282,10.9671,5400.0
2010-08-31 12:50:00,11.28,11.32,11.28,11.3,16000.0,10.9671,11.006,10.9671,10.9865,16000.0
2010-08-31 12:55:00,11.29,11.3,11.27,11.27,11600.0,10.9768,10.9865,10.9574,10.9574,11600.0
2010-08-31 13:00:00,11.26,11.33,11.26,11.33,10900.0,10.9476,11.0157,10.9476,11.0157,10900.0
2010-08-31 13:05:00,11.34,11.35,11.33,11.34,7100.0,11.0254,11.0352,11.0157,11.0254,7100.0
2010-08-31 13:10:00,11.34,11.35,11.34,11.35,10300.0,11.0254,11.0352,11.0254,11.0352,10300.0
2010-08-31 13:15:00,11.35,11.35,11.34,11.34,4500.0,11.0352,11.0352,11.0254,11.0254,4500.0
2010-08-31 13:20:00,11.35,11.35,11.34,11.35,23200.0,11.0352,11.0352,11.0254,11.0352,23200.0
2010-08-31 13:25:00,11.34,11.37,11.34,11.37,18600.0,11.0254,11.0546,11.0254,11.0546,18600.0
2010-08-31 13:30:00,11.36,11.38,11.36,11.38,12100.0,11.0449,11.0643,11.0449,11.0643,12100.0
2010-08-31 13:35:00,11.37,11.39,11.36,11.38,24200.0,11.0546,11.074,11.0449,11.0643,24200.0
2010-08-31 13:40:00,11.38,11.39,11.37,11.39,16100.0,11.0643,11.074,11.0546,11.074,16100.0
2010-08-31 13:45:00,11.39,11.39,11.38,11.39,8500.0,11.074,11.074,11.0643,11.074,8500.0
2010-08-31 13:50:00,11.39,11.39,11.38,11.38,5300.0,11.074,11.074,11.0643,11.0643,5300.0
2010-08-31 13:55:00,11.39,11.4,11.38,11.39,5000.0,11.074,11.0838,11.0643,11.074,5000.0
2010-08-31 14:00:00,11.4,11.4,11.38,11.39,37500.0,11.0838,11.0838,11.0643,11.074,37500.0
2010-08-31 14:05:00,11.38,11.43,11.38,11.41,25700.0,11.0643,11.1129,11.0643,11.0935,25700.0
2010-08-31 14:10:00,11.41,11.43,11.4,11.4,31800.0,11.0935,11.1129,11.0838,11.0838,31800.0
2010-08-31 14:15:00,11.4,11.4,11.33,11.33,12100.0,11.0838,11.0838,11.0157,11.0157,12100.0
2010-08-31 14:20:00,11.33,11.34,11.33,11.33,7100.0,11.0157,11.0254,11.0157,11.0157,7100.0
2010-08-31 14:25:00,11.34,11.35,11.32,11.33,7300.0,11.0254,11.0352,11.006,11.0157,7300.0
2010-08-31 14:30:00,11.33,11.34,11.3,11.3,11900.0,11.0157,11.0254,10.9865,10.9865,11900.0
2010-08-31 14:35:00,11.3,11.31,11.27,11.3,25100.0,10.9865,10.9963,10.9574,10.9865,25100.0
2010-08-31 14:40:00,11.29,11.31,11.29,11.29,23000.0,10.9768,10.9963,10.9768,10.9768,23000.0
2010-08-31 14:45:00,11.28,11.29,11.2,11.2,11100.0,10.9671,10.9768,10.8893,10.8893,11100.0
2010-08-31 14:50:00,11.19,11.2,11.17,11.17,19600.0,10.8796,10.8893,10.8601,10.8601,19600.0
2010-08-31 14:55:00,11.18,11.22,11.18,11.19,11200.0,10.8699,10.9088,10.8699,10.8796,11200.0
2010-08-31 15:00:00,11.19,11.27,11.19,11.27,8000.0,10.8796,10.9574,10.8796,10.9574,8000.0
2010-08-31 15:05:00,11.27,11.27,11.23,11.27,13900.0,10.9574,10.9574,10.9185,10.9574,13900.0
2010-08-31 15:10:00,11.26,11.27,11.24,11.27,22000.0,10.9476,10.9574,10.9282,10.9574,22000.0
2010-08-31 15:15:00,11.26,11.3,11.26,11.28,14500.0,10.9476,10.9865,10.9476,10.9671,14500.0
2010-08-31 15:20:00,11.28,11.29,11.23,11.23,6300.0,10.9671,10.9768,10.9185,10.9185,6300.0
2010-08-31 15:25:00,11.23,11.27,11.23,11.26,6800.0,10.9185,10.9574,10.9185,10.9476,6800.0
2010-08-31 15:30:00,11.26,11.31,11.25,11.26,11400.0,10.9476,10.9963,10.9379,10.9476,11400.0
2010-08-31 15:35:00,11.27,11.28,11.21,11.22,12600.0,10.9574,10.9671,10.899,10.9088,12600.0
2010-08-31 15:40:00,11.23,11.28,11.22,11.24,17500.0,10.9185,10.9671,10.9088,10.9282,17500.0
2010-08-31 15:45:00,11.24,11.34,11.24,11.29,30400.0,10.9282,11.0254,10.9282,10.9768,30400.0
2010-08-31 15:50:00,11.29,11.31,11.19,11.2,40600.0,10.9768,10.9963,10.8796,10.8893,40600.0
2010-08-31 15:55:00,11.2,11.25,11.19,11.25,68400.0,10.8893,10.9379,10.8796,10.9379,68400.0
2010-09-01 09:30:00,11.48,11.59,11.43,11.52,32200.0,11.1615,11.2685,11.1129,11.2004,32200.0
2010-09-01 09:35:00,11.48,11.51,11.39,11.39,20300.0,11.1615,11.1907,11.074,11.074,20300.0
2010-09-01 09:40:00,11.36,11.39,11.3,11.38,8800.0,11.0449,11.074,10.9865,11.0643,8800.0
2010-09-01 09:45:00,11.38,11.39,11.35,11.35,6800.0,11.0643,11.074,11.0352,11.0352,6800.0
2010-09-01 09:50:00,11.35,11.43,11.33,11.42,26800.0,11.0352,11.1129,11.0157,11.1032,26800.0
2010-09-01 09:55:00,11.42,11.43,11.39,11.43,25300.0,11.1032,11.1129,11.074,11.1129,25300.0
2010-09-01 10:00:00,11.42,11.54,11.4,11.47,130400.0,11.1032,11.2199,11.0838,11.1518,130400.0
2010-09-01 10:05:00,11.49,11.54,11.48,11.53,26900.0,11.1713,11.2199,11.1615,11.2102,26900.0
2010-09-01 10:10:00,11.53,11.54,11.49,11.53,43500.0,11.2102,11.2199,11.1713,11.2102,43500.0
2010-09-01 10:15:00,11.53,11.55,11.49,11.49,26100.0,11.2102,11.2296,11.1713,11.1713,26100.0
2010-09-01 10:20:00,11.5,11.5,11.49,11.5,10300.0,11.181,11.181,11.1713,11.181,10300.0
2010-09-01 10:25:00,11.5,11.5,11.46,11.48,15000.0,11.181,11.181,11.1421,11.1615,15000.0
2010-09-01 10:30:00,11.46,11.49,11.44,11.48,23800.0,11.1421,11.1713,11.1227,11.1615,23800.0
2010-09-01 10:35:00,11.48,11.51,11.48,11.51,7700.0,11.1615,11.1907,11.1615,11.1907,7700.0
2010-09-01 10:40:00,11.51,11.52,11.5,11.51,5800.0,11.1907,11.2004,11.181,11.1907,5800.0
2010-09-01 10:45:00,11.52,11.54,11.51,11.54,18400.0,11.2004,11.2199,11.1907,11.2199,18400.0
2010-09-01 10:50:00,11.54,11.61,11.53,11.61,34600.0,11.2199,11.2879,11.2102,11.2879,34600.0
2010-09-01 10:55:00,11.62,11.66,11.58,11.58,18200.0,11.2977,11.3366,11.2588,11.2588,18200.0
2010-09-01 11:00:00,11.57,11.65,11.53,11.65,61800.0,11.249,11.3268,11.2102,11.3268,61800.0
2010-09-01 11:05:00,11.64,11.66,11.6,11.6,22400.0,11.3171,11.3366,11.2782,11.2782,22400.0
2010-09-01 11:10:00,11.61,11.64,11.6,11.61,17000.0,11.2879,11.3171,11.2782,11.2879,17000.0
2010-09-01 11:15:00,11.62,11.62,11.6,11.61,8000.0,11.2977,11.2977,11.2782,11.2879,8000.0
2010-09-01 11:20:00,11.62,11.63,11.62,11.62,3500.0,11.2977,11.3074,11.2977,11.2977,3500.0
2010-09-01 11:25:00,11.61,11.65,11.6,11.65,8100.0,11.2879,11.3268,11.2782,11.3268,8100.0
2010-09-01 11:30:00,11.65,11.68,11.65,11.68,5000.0,11.3268,11.356,11.3268,11.356,5000.0
2010-09-01 11:35:00,11.68,11.68,11.68,11.68,1200.0,11.356,11.356,11.356,11.356,1200.0
2010-09-01 11:40:00,11.68,11.68,11.67,11.68,3700.0,11.356,11.356,11.3463,11.356,3700.0
2010-09-01 11:45:00,11.68,11.68,11.62,11.62,4600.0,11.356,11.356,11.2977,11.2977,4600.0
2010-09-01 11:50:00,11.61,11.62,11.6,11.61,10700.0,11.2879,11.2977,11.2782,11.2879,10700.0
2010-09-01 11:55:00,11.62,11.62,11.6,11.6,8500.0,11.2977,11.2977,11.2782,11.2782,8500.0
2010-09-01 12:00:00,11.61,11.63,11.61,11.61,2000.0,11.2879,11.3074,11.2879,11.2879,2000.0
2010-09-01 12:05:00,11.62,11.64,11.61,11.61,6000.0,11.2977,11.3171,11.2879,11.2879,6000.0
2010-09-01 12:10:00,11.62,11.62,11.61,11.62,4900.0,11.2977,11.2977,11.2879,11.2977,4900.0
2010-09-01 12:15:00,11.62,11.62,11.59,11.59,4700.0,11.2977,11.2977,11.2685,11.2685,4700.0
2010-09-01 12:20:00,11.59,11.6,11.59,11.6,4000.0,11.2685,11.2782,11.2685,11.2782,4000.0
2010-09-01 12:25:00,11.61,11.61,11.6,11.61,14900.0,11.2879,11.2879,11.2782,11.2879,14900.0
2010-09-01 12:30:00,11.61,11.61,11.6,11.6,8100.0,11.2879,11.2879,11.2782,11.2782,8100.0
2010-09-01 12:35:00,11.6,11.61,11.57,11.57,5200.0,11.2782,11.2879,11.249,11.249,5200.0
2010-09-01 12:40:00,11.57,11.61,11.57,11.6,13700.0,11.249,11.2879,11.249,11.2782,13700.0
2010-09-01 12:45:00,11.6,11.63,11.6,11.63,1700.0,11.2782,11.3074,11.2782,11.3074,1700.0
2010-09-01 12:50:00,11.63,11.63,11.62,11.62,3100.0,11.3074,11.3074,11.2977,11.2977,3100.0
2010-09-01 12:55:00,11.63,11.63,11.63,11.63,300.0,11.3074,11.3074,11.3074,11.3074,300.0
2010-09-01 13:00:00,11.62,11.62,11.6,11.61,11700.0,11.2977,11.2977,11.2782,11.2879,11700.0
2010-09-01 13:05:00,11.61,11.63,11.61,11.63,9400.0,11.2879,11.3074,11.2879,11.3074,9400.0
2010-09-01 13:10:00,11.63,11.65,11.62,11.65,9600.0,11.3074,11.3268,11.2977,11.3268,9600.0
2010-09-01 13:15:00,11.65,11.65,11.64,11.65,1300.0,11.3268,11.3268,11.3171,11.3268,1300.0
2010-09-01 13:20:00,11.65,11.65,11.65,11.65,1600.0,11.3268,11.3268,11.3268,11.3268,1600.0
2010-09-01 13:25:00,11.64,11.65,11.63,11.63,8000.0,11.3171,11.3268,11.3074,11.3074,8000.0
2010-09-01 13:30:00,11.64,11.64,11.64,11.64,1000.0,11.3171,11.3171,11.3171,11.3171,1000.0
2010-09-01 13:35:00,11.64,11.65,11.64,11.65,4500.0,11.3171,11.3268,11.3171,11.3268,4500.0
2010-09-01 13:40:00,11.65,11.66,11.64,11.64,5400.0,11.3268,11.3366,11.3171,11.3171,5400.0
2010-09-01 13:45:00,11.65,11.71,11.65,11.7,28200.0,11.3268,11.3852,11.3268,11.3754,28200.0
2010-09-01 13:50:00,11.7,11.79,11.7,11.77,14100.0,11.3754,11.4629,11.3754,11.4435,14100.0
2010-09-01 13:55:00,11.77,11.78,11.74,11.77,5700.0,11.4435,11.4532,11.4143,11.4435,5700.0
2010-09-01 14:00:00,11.77,11.78,11.77,11.78,1100.0,11.4435,11.4532,11.4435,11.4532,1100.0
2010-09-01 14:05:00,11.78,11.78,11.77,11.77,5500.0,11.4532,11.4532,11.4435,11.4435,5500.0
2010-09-01 14:10:00,11.77,11.77,11.74,11.74,21200.0,11.4435,11.4435,11.4143,11.4143,21200.0
2010-09-01 14:15:00,11.74,11.76,11.74,11.74,11800.0,11.4143,11.4338,11.4143,11.4143,11800.0
2010-09-01 14:20:00,11.75,11.78,11.73,11.74,10800.0,11.4241,11.4532,11.4046,11.4143,10800.0
2010-09-01 14:25:00,11.73,11.76,11.73,11.75,8500.0,11.4046,11.4338,11.4046,11.4241,8500.0
2010-09-01 14:30:00,11.75,11.77,11.75,11.75,4900.0,11.4241,11.4435,11.4241,11.4241,4900.0
2010-09-01 14:35:00,11.74,11.76,11.72,11.73,36300.0,11.4143,11.4338,11.3949,11.4046,36300.0
2010-09-01 14:40:00,11.73,11.76,11.73,11.75,17400.0,11.4046,11.4338,11.4046,11.4241,17400.0
2010-09-01 14:45:00,11.75,11.78,11.74,11.77,27400.0,11.4241,11.4532,11.4143,11.4435,27400.0
2010-09-01 14:50:00,11.77,11.77,11.75,11.75,4800.0,11.4435,11.4435,11.4241,11.4241,4800.0
2010-09-01 14:55:00,11.75,11.76,11.74,11.74,8000.0,11.4241,11.4338,11.4143,11.4143,8000.0
2010-09-01 15:00:00,11.74,11.75,11.71,11.72,14500.0,11.4143,11.4241,11.3852,11.3949,14500.0
2010-09-01 15:05:00,11.73,11.75,11.73,11.74,7000.0,11.4046,11.4241,11.4046,11.4143,7000.0
2010-09-01 15:10:00,11.74,11.76,11.74,11.75,14200.0,11.4143,11.4338,11.4143,11.4241,14200.0
2010-09-01 15:15:00,11.75,11.77,11.75,11.76,20800.0,11.4241,11.4435,11.4241,11.4338,20800.0
2010-09-01 15:20:00,11.77,11.81,11.74,11.8,38700.0,11.4435,11.4824,11.4143,11.4727,38700.0
2010-09-01 15:25:00,11.8,11.82,11.77,11.82,61000.0,11.4727,11.4921,11.4435,11.4921,61000.0
2010-09-01 15:30:00,11.81,11.83,11.79,11.83,39300.0,11.4824,11.5018,11.4629,11.5018,39300.0
2010-09-01 15:35:00,11.83,11.86,11.81,11.84,42700.0,11.5018,11.531,11.4824,11.5116,42700.0
2010-09-01 15:40:00,11.85,11.88,11.84,11.88,14400.0,11.5213,11.5504,11.5116,11.5504,14400.0
2010-09-01 15:45:00,11.88,11.92,11.88,11.91,43100.0,11.5504,11.5893,11.5504,11.5796,43100.0
2010-09-01 15:50:00,11.91,11.91,11.85,11.89,112500.0,11.5796,11.5796,11.5213,11.5602,112500.0
2010-09-01 15:55:00,11.89,11.93,11.89,11.92,142300.0,11.5602,11.5991,11.5602,11.5893,142300.0
2010-09-02 09:30:00,11.92,11.95,11.82,11.93,14600.0,11.5893,11.6185,11.4921,11.5991,14600.0
2010-09-02 09:35:00,11.93,11.96,11.89,11.93,9500.0,11.5991,11.6282,11.5602,11.5991,9500.0
2010-09-02 09:40:00,11.94,11.94,11.9,11.93,9500.0,11.6088,11.6088,11.5699,11.5991,9500.0
2010-09-02 09:45:00,11.93,11.97,11.93,11.97,8200.0,11.5991,11.638,11.5991,11.638,8200.0
2010-09-02 09:50:00,11.97,11.99,11.95,11.99,9300.0,11.638,11.6574,11.6185,11.6574,9300.0
2010-09-02 09:55:00,11.98,12.03,11.97,12.0,8800.0,11.6477,11.6963,11.638,11.6671,8800.0
2010-09-02 10:00:00,12.0,12.15,11.99,12.09,41100.0,11.6671,11.813,11.6574,11.7546,41100.0
2010-09-02 10:05:00,12.1,12.15,12.08,12.08,18400.0,11.7643,11.813,11.7449,11.7449,18400.0
2010-09-02 10:10:00,12.07,12.08,12.03,12.08,23000.0,11.7352,11.7449,11.6963,11.7449,23000.0
2010-09-02 10:15:00,12.07,12.08,11.99,12.01,5300.0,11.7352,11.7449,11.6574,11.6768,5300.0
2010-09-02 10:20:00,12.01,12.1,12.0,12.09,10400.0,11.6768,11.7643,11.6671,11.7546,10400.0
2010-09-02 10:25:00,12.09,12.17,12.09,12.17,11800.0,11.7546,11.8324,11.7546,11.8324,11800.0
2010-09-02 10:30:00,12.17,12.17,12.13,12.14,5000.0,11.8324,11.8324,11.7935,11.8032,5000.0
2010-09-02 10:35:00,12.13,12.14,12.11,12.12,3800.0,11.7935,11.8032,11.7741,11.7838,3800.0
2010-09-02 10:40:00,12.11,12.17,12.11,12.17,9700.0,11.7741,11.8324,11.7741,11.8324,9700.0
2010-09-02 10:45:00,12.17,12.21,12.16,12.21,5200.0,11.8324,11.8713,11.8227,11.8713,5200.0
2010-09-02 10:50:00,12.21,12.23,12.21,12.22,10700.0,11.8713,11.8907,11.8713,11.881,10700.0
2010-09-02 10:55:00,12.22,12.26,12.22,12.24,9200.0,11.881,11.9199,11.881,11.9005,9200.0
2010-09-02 11:00:00,12.23,12.24,12.21,12.24,16100.0,11.8907,11.9005,11.8713,11.9005,16100.0
2010-09-02 11:05:00,12.23,12.24,12.16,12.18,27700.0,11.8907,11.9005,11.8227,11.8421,27700.0
2010-09-02 11:10:00,12.17,12.18,12.15,12.15,15800.0,11.8324,11.8421,11.813,11.813,15800.0
2010-09-02 11:15:00,12.14,12.16,12.11,12.15,8900.0,11.8032,11.8227,11.7741,11.813,8900.0
2010-09-02 11:20:00,12.14,12.14,12.11,12.11,6900.0,11.8032,11.8032,11.7741,11.7741,6900.0
2010-09-02 11:25:00,12.1,12.11,12.09,12.11,7600.0,11.7643,11.7741,11.7546,11.7741,7600.0
2010-09-02 11:30:00,12.11,12.18,12.11,12.15,10800.0,11.7741,11.8421,11.7741,11.813,10800.0
2010-09-02 11:35:00,12.15,12.15,12.13,12.13,4400.0,11.813,11.813,11.7935,11.7935,4400.0
2010-09-02 11:40:00,12.13,12.18,12.11,12.11,14100.0,11.7935,11.8421,11.7741,11.7741,14100.0
2010-09-02 11:45:00,12.1,12.11,12.07,12.08,3700.0,11.7643,11.7741,11.7352,11.7449,3700.0
2010-09-02 11:50:00,12.07,12.08,12.06,12.06,2000.0,11.7352,11.7449,11.7255,11.7255,2000.0
2010-09-02 11:55:00,12.06,12.06,12.03,12.03,2900.0,11.7255,11.7255,11.6963,11.6963,2900.0
2010-09-02 12:00:00,12.03,12.07,12.03,12.07,3000.0,11.6963,11.7352,11.6963,11.7352,3000.0
2010-09-02 12:05:00,12.07,12.12,12.07,12.12,3800.0,11.7352,11.7838,11.7352,11.7838,3800.0
2010-09-02 12:10:00,12.12,12.18,12.12,12.17,13100.0,11.7838,11.8421,11.7838,11.8324,13100.0
2010-09-02 12:15:00,12.18,12.18,12.13,12.15,4000.0,11.8421,11.8421,11.7935,11.813,4000.0
2010-09-02 12:20:00,12.14,12.15,12.14,12.15,1500.0,11.8032,11.813,11.8032,11.813,1500.0
2010-09-02 12:25:00,12.14,12.16,12.13,12.16,6400.0,11.8032,11.8227,11.7935,11.8227,6400.0
2010-09-02 12:30:00,12.17,12.18,12.16,12.17,7300.0,11.8324,11.8421,11.8227,11.8324,7300.0
2010-09-02 12:35:00,12.17,12.18,12.16,12.17,2800.0,11.8324,11.8421,11.8227,11.8324,2800.0
2010-09-02 12:40:00,12.17,12.17,12.14,12.14,5900.0,11.8324,11.8324,11.8032,11.8032,5900.0
2010-09-02 12:45:00,12.13,12.18,12.12,12.18,5800.0,11.7935,11.8421,11.7838,11.8421,5800.0
2010-09-02 12:50:00,12.18,12.18,12.11,12.11,10400.0,11.8421,11.8421,11.7741,11.7741,10400.0
2010-09-02 12:55:00,12.1,12.13,12.1,12.13,1300.0,11.7643,11.7935,11.7643,11.7935,1300.0
2010-09-02 13:00:00,12.12,12.15,12.12,12.15,4300.0,11.7838,11.813,11.7838,11.813,4300.0
2010-09-02 13:05:00,12.15,12.15,12.14,12.15,3200.0,11.813,11.813,11.8032,11.813,3200.0
2010-09-02 13:10:00,12.15,12.15,12.12,12.14,9600.0,11.813,11.813,11.7838,11.8032,9600.0
2010-09-02 13:15:00,12.13,12.17,12.13,12.17,4900.0,11.7935,11.8324,11.7935,11.8324,4900.0
2010-09-02 13:20:00,12.17,12.18,12.16,12.17,4200.0,11.8324,11.8421,11.8227,11.8324,4200.0
2010-09-02 13:25:00,12.17,12.21,12.17,12.21,8400.0,11.8324,11.8713,11.8324,11.8713,8400.0
2010-09-02 13:30:00,12.2,12.22,12.2,12.22,14200.0,11.8616,11.881,11.8616,11.881,14200.0
2010-09-02 13:35:00,12.22,12.22,12.21,12.22,1900.0,11.881,11.881,11.8713,11.881,1900.0
2010-09-02 13:40:00,12.21,12.25,12.21,12.25,4800.0,11.8713,11.9102,11.8713,11.9102,4800.0
2010-09-02 13:45:00,12.25,12.25,12.24,12.25,3700.0,11.9102,11.9102,11.9005,11.9102,3700.0
2010-09-02 13:50:00,12.25,12.26,12.24,12.26,3000.0,11.9102,11.9199,11.9005,11.9199,3000.0
2010-09-02 13:55:00,12.26,12.26,12.25,12.25,2000.0,11.9199,11.9199,11.9102,11.9102,2000.0
2010-09-02 14:00:00,12.25,12.26,12.25,12.25,4900.0,11.9102,11.9199,11.9102,11.9102,4900.0
2010-09-02 14:05:00,12.26,12.26,12.24,12.26,20200.0,11.9199,11.9199,11.9005,11.9199,20200.0
2010-09-02 14:10:00,12.26,12.3,12.26,12.29,11500.0,11.9199,11.9588,11.9199,11.9491,11500.0
2010-09-02 14:15:00,12.29,12.29,12.27,12.29,7100.0,11.9491,11.9491,11.9296,11.9491,7100.0
2010-09-02 14:20:00,12.29,12.3,12.24,12.25,12700.0,11.9491,11.9588,11.9005,11.9102,12700.0
2010-09-02 14:25:00,12.25,12.26,12.23,12.25,28300.0,11.9102,11.9199,11.8907,11.9102,28300.0
2010-09-02 14:30:00,12.25,12.27,12.24,12.27,17700.0,11.9102,11.9296,11.9005,11.9296,17700.0
2010-09-02 14:35:00,12.27,12.29,12.26,12.29,6900.0,11.9296,11.9491,11.9199,11.9491,6900.0
2010-09-02 14:40:00,12.29,12.31,12.27,12.29,9900.0,11.9491,11.9685,11.9296,11.9491,9900.0
2010-09-02 14:45:00,12.3,12.32,12.3,12.32,8000.0,11.9588,11.9782,11.9588,11.9782,8000.0
2010-09-02 14:50:00,12.32,12.36,12.31,12.35,6900.0,11.9782,12.0171,11.9685,12.0074,6900.0
2010-09-02 14:55:00,12.35,12.37,12.35,12.37,5700.0,12.0074,12.0269,12.0074,12.0269,5700.0
2010-09-02 15:00:00,12.36,12.37,12.36,12.36,15300.0,12.0171,12.0269,12.0171,12.0171,15300.0
2010-09-02 15:05:00,12.36,12.39,12.36,12.39,12600.0,12.0171,12.0463,12.0171,12.0463,12600.0
2010-09-02 15:10:00,12.38,12.39,12.34,12.36,23100.0,12.0366,12.0463,11.9977,12.0171,23100.0
2010-09-02 15:15:00,12.35,12.36,12.35,12.36,6300.0,12.0074,12.0171,12.0074,12.0171,6300.0
2010-09-02 15:20:00,12.36,12.41,12.36,12.39,27300.0,12.0171,12.0657,12.0171,12.0463,27300.0
2010-09-02 15:25:00,12.39,12.4,12.33,12.36,25000.0,12.0463,12.056,11.988,12.0171,25000.0
2010-09-02 15:30:00,12.35,12.36,12.34,12.35,13500.0,12.0074,12.0171,11.9977,12.0074,13500.0
2010-09-02 15:35:00,12.35,12.42,12.34,12.41,45800.0,12.0074,12.0755,11.9977,12.0657,45800.0
2010-09-02 15:40:00,12.4,12.42,12.39,12.42,15200.0,12.056,12.0755,12.0463,12.0755,15200.0
2010-09-02 15:45:00,12.42,12.46,12.4,12.4,68800.0,12.0755,12.1144,12.056,12.056,68800.0
2010-09-02 15:50:00,12.4,12.4,12.37,12.37,64900.0,12.056,12.056,12.0269,12.0269,64900.0
2010-09-02 15:55:00,12.37,12.41,12.37,12.38,103800.0,12.0269,12.0657,12.0269,12.0366,103800.0
2010-09-03 09:30:00,12.75,12.87,12.7,12.87,30500.0,12.3963,12.513,12.3477,12.513,30500.0
2010-09-03 09:35:00,12.85,12.95,12.81,12.95,22700.0,12.4935,12.5908,12.4547,12.5908,22700.0
2010-09-03 09:40:00,12.94,13.08,12.93,12.95,50100.0,12.581,12.7172,12.5713,12.5908,50100.0
2010-09-03 09:45:00,12.95,12.98,12.87,12.94,25500.0,12.5908,12.6199,12.513,12.581,25500.0
2010-09-03 09:50:00,12.93,12.97,12.93,12.97,7000.0,12.5713,12.6102,12.5713,12.6102,7000.0
2010-09-03 09:55:00,12.96,12.96,12.92,12.95,9700.0,12.6005,12.6005,12.5616,12.5908,9700.0
2010-09-03 10:00:00,12.93,12.97,12.88,12.96,24400.0,12.5713,12.6102,12.5227,12.6005,24400.0
2010-09-03 10:05:00,12.94,12.94,12.88,12.89,33700.0,12.581,12.581,12.5227,12.5324,33700.0
2010-09-03 10:10:00,12.9,12.96,12.88,12.89,23700.0,12.5422,12.6005,12.5227,12.5324,23700.0
2010-09-03 10:15:00,12.88,12.9,12.79,12.88,29300.0,12.5227,12.5422,12.4352,12.5227,29300.0
2010-09-03 10:20:00,12.88,12.94,12.84,12.86,38300.0,12.5227,12.581,12.4838,12.5033,38300.0
2010-09-03 10:25:00,12.86,12.86,12.73,12.77,34300.0,12.5033,12.5033,12.3769,12.4158,34300.0
2010-09-03 10:30:00,12.77,12.78,12.7,12.75,29300.0,12.4158,12.4255,12.3477,12.3963,29300.0
2010-09-03 10:35:00,12.75,12.76,12.72,12.72,26900.0,12.3963,12.406,12.3671,12.3671,26900.0
2010-09-03 10:40:00,12.72,12.82,12.7,12.82,17300.0,12.3671,12.4644,12.3477,12.4644,17300.0
2010-09-03 10:45:00,12.82,12.83,12.81,12.82,12900.0,12.4644,12.4741,12.4547,12.4644,12900.0
2010-09-03 10:50:00,12.82,12.83,12.81,12.82,13600.0,12.4644,12.4741,12.4547,12.4644,13600.0
2010-09-03 10:55:00,12.83,12.83,12.81,12.83,24400.0,12.4741,12.4741,12.4547,12.4741,24400.0
2010-09-03 11:00:00,12.83,12.83,12.79,12.8,26300.0,12.4741,12.4741,12.4352,12.4449,26300.0
2010-09-03 11:05:00,12.8,12.81,12.76,12.77,11600.0,12.4449,12.4547,12.406,12.4158,11600.0
2010-09-03 11:10:00,12.76,12.81,12.71,12.81,15200.0,12.406,12.4547,12.3574,12.4547,15200.0
2010-09-03 11:15:00,12.8,12.82,12.79,12.81,13700.0,12.4449,12.4644,12.4352,12.4547,13700.0
2010-09-03 11:20:00,12.8,12.8,12.76,12.77,4400.0,12.4449,12.4449,12.406,12.4158,4400.0
2010-09-03 11:25:00,12.77,12.8,12.76,12.77,8900.0,12.4158,12.4449,12.406,12.4158,8900.0
2010-09-03 11:30:00,12.77,12.78,12.73,12.73,13000.0,12.4158,12.4255,12.3769,12.3769,13000.0
2010-09-03 11:35:00,12.73,12.76,12.72,12.74,6700.0,12.3769,12.406,12.3671,12.3866,6700.0
2010-09-03 11:40:00,12.75,12.79,12.75,12.79,9800.0,12.3963,12.4352,12.3963,12.4352,9800.0
2010-09-03 11:45:00,12.78,12.81,12.78,12.79,7600.0,12.4255,12.4547,12.4255,12.4352,7600.0
2010-09-03 11:50:00,12.78,12.78,12.72,12.73,8600.0,12.4255,12.4255,12.3671,12.3769,8600.0
2010-09-03 11:55:00,12.73,12.79,12.73,12.77,9400.0,12.3769,12.4352,12.3769,12.4158,9400.0
2010-09-03 12:00:00,12.76,12.77,12.75,12.76,5700.0,12.406,12.4158,12.3963,12.406,5700.0
2010-09-03 12:05:00,12.75,12.76,12.73,12.73,3600.0,12.3963,12.406,12.3769,12.3769,3600.0
2010-09-03 12:10:00,12.74,12.76,12.73,12.76,7600.0,12.3866,12.406,12.3769,12.406,7600.0
2010-09-03 12:15:00,12.75,12.76,12.74,12.76,11100.0,12.3963,12.406,12.3866,12.406,11100.0
2010-09-03 12:20:00,12.76,12.77,12.76,12.76,3200.0,12.406,12.4158,12.406,12.406,3200.0
2010-09-03 12:25:00,12.77,12.77,12.74,12.75,6500.0,12.4158,12.4158,12.3866,12.3963,6500.0
2010-09-03 12:30:00,12.74,12.77,12.73,12.77,14300.0,12.3866,12.4158,12.3769,12.4158,14300.0
2010-09-03 12:35:00,12.77,12.8,12.73,12.74,26100.0,12.4158,12.4449,12.3769,12.3866,26100.0
2010-09-03 12:40:00,12.74,12.78,12.73,12.77,11600.0,12.3866,12.4255,12.3769,12.4158,11600.0
2010-09-03 12:45:00,12.76,12.77,12.75,12.75,5700.0,12.406,12.4158,12.3963,12.3963,5700.0
2010-09-03 12:50:00,12.74,12.77,12.74,12.77,7200.0,12.3866,12.4158,12.3866,12.4158,7200.0
2010-09-03 12:55:00,12.77,12.8,12.77,12.79,10600.0,12.4158,12.4449,12.4158,12.4352,10600.0
2010-09-03 13:00:00,12.78,12.81,12.76,12.77,32200.0,12.4255,12.4547,12.406,12.4158,32200.0
2010-09-03 13:05:00,12.76,12.79,12.75,12.79,7000.0,12.406,12.4352,12.3963,12.4352,7000.0
2010-09-03 13:10:00,12.8,12.81,12.79,12.81,11800.0,12.4449,12.4547,12.4352,12.4547,11800.0
2010-09-03 13:15:00,12.8,12.8,12.78,12.8,7300.0,12.4449,12.4449,12.4255,12.4449,7300.0
2010-09-03 13:20:00,12.79,12.8,12.77,12.79,6500.0,12.4352,12.4449,12.4158,12.4352,6500.0
2010-09-03 13:25:00,12.78,12.79,12.76,12.78,7900.0,12.4255,12.4352,12.406,12.4255,7900.0
2010-09-03 13:30:00,12.78,12.8,12.76,12.8,34500.0,12.4255,12.4449,12.406,12.4449,34500.0
2010-09-03 13:35:00,12.8,12.81,12.79,12.8,14200.0,12.4449,12.4547,12.4352,12.4449,14200.0
2010-09-03 13:40:00,12.79,12.8,12.78,12.79,4600.0,12.4352,12.4449,12.4255,12.4352,4600.0
2010-09-03 13:45:00,12.78,12.78,12.77,12.77,4600.0,12.4255,12.4255,12.4158,12.4158,4600.0
2010-09-03 13:50:00,12.78,12.81,12.77,12.79,14400.0,12.4255,12.4547,12.4158,12.4352,14400.0
2010-09-03 13:55:00,12.79,12.82,12.79,12.82,27800.0,12.4352,12.4644,12.4352,12.4644,27800.0
2010-09-03 14:00:00,12.82,12.87,12.81,12.87,20600.0,12.4644,12.513,12.4547,12.513,20600.0
2010-09-03 14:05:00,12.87,12.88,12.86,12.88,2700.0,12.513,12.5227,12.5033,12.5227,2700.0
2010-09-03 14:10:00,12.87,12.91,12.86,12.89,15100.0,12.513,12.5519,12.5033,12.5324,15100.0
2010-09-03 14:15:00,12.89,12.92,12.89,12.92,6200.0,12.5324,12.5616,12.5324,12.5616,6200.0
2010-09-03 14:20:00,12.93,12.97,12.93,12.95,9400.0,12.5713,12.6102,12.5713,12.5908,9400.0
2010-09-03 14:25:00,12.94,12.97,12.94,12.96,9200.0,12.581,12.6102,12.581,12.6005,9200.0
2010-09-03 14:30:00,12.95,12.99,12.94,12.98,21800.0,12.5908,12.6297,12.581,12.6199,21800.0
2010-09-03 14:35:00,12.98,12.99,12.95,12.95,19600.0,12.6199,12.6297,12.5908,12.5908,19600.0
2010-09-03 14:40:00,12.95,12.95,12.89,12.89,9800.0,12.5908,12.5908,12.5324,12.5324,9800.0
2010-09-03 14:45:00,12.89,12.89,12.81,12.81,9200.0,12.5324,12.5324,12.4547,12.4547,9200.0
2010-09-03 14:50:00,12.82,12.83,12.81,12.83,8800.0,12.4644,12.4741,12.4547,12.4741,8800.0
2010-09-03 14:55:00,12.82,12.83,12.81,12.82,7400.0,12.4644,12.4741,12.4547,12.4644,7400.0
2010-09-03 15:00:00,12.83,12.83,12.8,12.8,10800.0,12.4741,12.4741,12.4449,12.4449,10800.0
2010-09-03 15:05:00,12.81,12.83,12.8,12.83,14900.0,12.4547,12.4741,12.4449,12.4741,14900.0
2010-09-03 15:10:00,12.82,12.85,12.82,12.82,9500.0,12.4644,12.4935,12.4644,12.4644,9500.0
2010-09-03 15:15:00,12.81,12.83,12.81,12.83,6700.0,12.4547,12.4741,12.4547,12.4741,6700.0
2010-09-03 15:20:00,12.82,12.84,12.82,12.84,29200.0,12.4644,12.4838,12.4644,12.4838,29200.0
2010-09-03 15:25:00,12.84,12.86,12.83,12.85,15300.0,12.4838,12.5033,12.4741,12.4935,15300.0
2010-09-03 15:30:00,12.84,12.86,12.81,12.83,38500.0,12.4838,12.5033,12.4547,12.4741,38500.0
2010-09-03 15:35:00,12.84,12.87,12.83,12.84,30000.0,12.4838,12.513,12.4741,12.4838,30000.0
2010-09-03 15:40:00,12.85,12.88,12.83,12.86,32200.0,12.4935,12.5227,12.4741,12.5033,32200.0
2010-09-03 15:45:00,12.86,12.88,12.83,12.84,65600.0,12.5033,12.5227,12.4741,12.4838,65600.0
2010-09-03 15:50:00,12.83,12.87,12.82,12.86,53800.0,12.4741,12.513,12.4644,12.5033,53800.0
2010-09-03 15:55:00,12.87,12.94,12.86,12.92,214900.0,12.513,12.581,12.5033,12.5616,214900.0
2010-09-07 09:30:00,12.81,12.9,12.67,12.71,17800.0,12.4547,12.5422,12.3185,12.3574,17800.0
2010-09-07 09:35:00,12.7,12.82,12.7,12.82,11700.0,12.3477,12.4644,12.3477,12.4644,11700.0
2010-09-07 09:40:00,12.82,12.91,12.79,12.85,28200.0,12.4644,12.5519,12.4352,12.4935,28200.0
2010-09-07 09:45:00,12.86,12.9,12.81,12.84,9800.0,12.5033,12.5422,12.4547,12.4838,9800.0
2010-09-07 09:50:00,12.85,12.86,12.81,12.83,7300.0,12.4935,12.5033,12.4547,12.4741,7300.0
2010-09-07 09:55:00,12.81,12.81,12.71,12.72,9600.0,12.4547,12.4547,12.3574,12.3671,9600.0
2010-09-07 10:00:00,12.71,12.78,12.71,12.74,10800.0,12.3574,12.4255,12.3574,12.3866,10800.0
2010-09-07 10:05:00,12.74,12.79,12.72,12.79,6600.0,12.3866,12.4352,12.3671,12.4352,6600.0
2010-09-07 10:10:00,12.78,12.79,12.76,12.79,6100.0,12.4255,12.4352,12.406,12.4352,6100.0
2010-09-07 10:15:00,12.77,12.79,12.75,12.78,8500.0,12.4158,12.4352,12.3963,12.4255,8500.0
2010-09-07 10:20:00,12.77,12.79,12.75,12.79,7200.0,12.4158,12.4352,12.3963,12.4352,7200.0
2010-09-07 10:25:00,12.79,12.83,12.77,12.81,5500.0,12.4352,12.4741,12.4158,12.4547,5500.0
2010-09-07 10:30:00,12.8,12.83,12.8,12.8,14300.0,12.4449,12.4741,12.4449,12.4449,14300.0
2010-09-07 10:35:00,12.8,12.81,12.76,12.78,6700.0,12.4449,12.4547,12.406,12.4255,6700.0
2010-09-07 10:40:00,12.79,12.85,12.79,12.83,6900.0,12.4352,12.4935,12.4352,12.4741,6900.0
2010-09-07 10:45:00,12.82,12.82,12.79,12.8,5600.0,12.4644,12.4644,12.4352,12.4449,5600.0
2010-09-07 10:50:00,12.78,12.82,12.78,12.78,8100.0,12.4255,12.4644,12.4255,12.4255,8100.0
2010-09-07 10:55:00,12.77,12.81,12.76,12.8,8000.0,12.4158,12.4547,12.406,12.4449,8000.0
2010-09-07 11:00:00,12.78,12.81,12.76,12.77,7100.0,12.4255,12.4547,12.406,12.4158,7100.0
2010-09-07 11:05:00,12.76,12.79,12.76,12.77,5500.0,12.406,12.4352,12.406,12.4158,5500.0
2010-09-07 11:10:00,12.78,12.81,12.77,12.8,6800.0,12.4255,12.4547,12.4158,12.4449,6800.0
2010-09-07 11:15:00,12.79,12.8,12.75,12.75,3400.0,12.4352,12.4449,12.3963,12.3963,3400.0
2010-09-07 11:20:00,12.76,12.84,12.76,12.83,13700.0,12.406,12.4838,12.406,12.4741,13700.0
2010-09-07 11:25:00,12.83,12.84,12.79,12.81,9500.0,12.4741,12.4838,12.4352,12.4547,9500.0
2010-09-07 11:30:00,12.81,12.84,12.76,12.77,38100.0,12.4547,12.4838,12.406,12.4158,38100.0
2010-09-07 11:35:00,12.76,12.79,12.75,12.78,7400.0,12.406,12.4352,12.3963,12.4255,7400.0
2010-09-07 11:40:00,12.78,12.83,12.78,12.83,8400.0,12.4255,12.4741,12.4255,12.4741,8400.0
2010-09-07 11:45:00,12.84,12.85,12.82,12.85,5900.0,12.4838,12.4935,12.4644,12.4935,5900.0
2010-09-07 11:50:00,12.85,12.86,12.81,12.83,6300.0,12.4935,12.5033,12.4547,12.4741,6300.0
2010-09-07 11:55:00,12.82,12.9,12.81,12.89,12500.0,12.4644,12.5422,12.4547,12.5324,12500.0
2010-09-07 12:00:00,12.88,12.89,12.86,12.89,3900.0,12.5227,12.5324,12.5033,12.5324,3900.0
2010-09-07 12:05:00,12.89,12.9,12.89,12.89,2600.0,12.5324,12.5422,12.5324,12.5324,2600.0
2010-09-07 12:10:00,12.9,12.9,12.89,12.9,2200.0,12.5422,12.5422,12.5324,12.5422,2200.0
2010-09-07 12:15:00,12.89,12.89,12.86,12.86,3800.0,12.5324,12.5324,12.5033,12.5033,3800.0
2010-09-07 12:20:00,12.85,12.88,12.8,12.82,11100.0,12.4935,12.5227,12.4449,12.4644,11100.0
2010-09-07 12:25:00,12.81,12.82,12.79,12.8,6000.0,12.4547,12.4644,12.4352,12.4449,6000.0
2010-09-07 12:30:00,12.79,12.79,12.74,12.77,9200.0,12.4352,12.4352,12.3866,12.4158,9200.0
2010-09-07 12:35:00,12.76,12.78,12.75,12.76,7200.0,12.406,12.4255,12.3963,12.406,7200.0
2010-09-07 12:40:00,12.76,12.8,12.76,12.79,3700.0,12.406,12.4449,12.406,12.4352,3700.0
2010-09-07 12:45:00,12.79,12.8,12.77,12.8,8200.0,12.4352,12.4449,12.4158,12.4449,8200.0
2010-09-07 12:50:00,12.79,12.82,12.72,12.79,67600.0,12.4352,12.4644,12.3671,12.4352,67600.0
2010-09-07 12:55:00,12.77,12.77,12.75,12.77,6300.0,12.4158,12.4158,12.3963,12.4158,6300.0
2010-09-07 13:00:00,12.77,12.79,12.76,12.79,6600.0,12.4158,12.4352,12.406,12.4352,6600.0
2010-09-07 13:05:00,12.78,12.78,12.75,12.77,8200.0,12.4255,12.4255,12.3963,12.4158,8200.0
2010-09-07 13:10:00,12.77,12.78,12.76,12.77,3600.0,12.4158,12.4255,12.406,12.4158,3600.0
2010-09-07 13:15:00,12.78,12.79,12.77,12.77,5600.0,12.4255,12.4352,12.4158,12.4158,5600.0
2010-09-07 13:20:00,12.77,12.8,12.75,12.78,8000.0,12.4158,12.4449,12.3963,12.4255,8000.0
2010-09-07 13:25:00,12.77,12.8,12.75,12.78,16700.0,12.4158,12.4449,12.3963,12.4255,16700.0
2010-09-07 13:30:00,12.76,12.8,12.75,12.8,7300.0,12.406,12.4449,12.3963,12.4449,7300.0
2010-09-07 13:35:00,12.8,12.8,12.79,12.79,5600.0,12.4449,12.4449,12.4352,12.4352,5600.0
2010-09-07 13:40:00,12.78,12.8,12.78,12.79,6500.0,12.4255,12.4449,12.4255,12.4352,6500.0
2010-09-07 13:45:00,12.78,12.78,12.77,12.77,5900.0,12.4255,12.4255,12.4158,12.4158,5900.0
2010-09-07 13:50:00,12.77,12.78,12.75,12.77,16900.0,12.4158,12.4255,12.3963,12.4158,16900.0
2010-09-07 13:55:00,12.77,12.8,12.76,12.78,11300.0,12.4158,12.4449,12.406,12.4255,11300.0
2010-09-07 14:00:00,12.78,12.79,12.77,12.78,3500.0,12.4255,12.4352,12.4158,12.4255,3500.0
2010-09-07 14:05:00,12.78,12.8,12.76,12.78,17500.0,12.4255,12.4449,12.406,12.4255,17500.0
2010-09-07 14:10:00,12.77,12.8,12.76,12.76,18500.0,12.4158,12.4449,12.406,12.406,18500.0
2010-09-07 14:15:00,12.76,12.79,12.76,12.78,22300.0,12.406,12.4352,12.406,12.4255,22300.0
2010-09-07 14:20:00,12.78,12.79,12.77,12.77,13700.0,12.4255,12.4352,12.4158,12.4158,13700.0
2010-09-07 14:25:00,12.77,12.78,12.76,12.77,22000.0,12.4158,12.4255,12.406,12.4158,22000.0
2010-09-07 14:30:00,12.77,12.77,12.73,12.75,9000.0,12.4158,12.4158,12.3769,12.3963,9000.0
2010-09-07 14:35:00,12.75,12.77,12.73,12.73,11700.0,12.3963,12.4158,12.3769,12.3769,11700.0
2010-09-07 14:40:00,12.72,12.77,12.72,12.75,10400.0,12.3671,12.4158,12.3671,12.3963,10400.0
2010-09-07 14:45:00,12.76,12.76,12.74,12.75,8200.0,12.406,12.406,12.3866,12.3963,8200.0
2010-09-07 14:50:00,12.74,12.76,12.73,12.75,10900.0,12.3866,12.406,12.3769,12.3963,10900.0
2010-09-07 14:55:00,12.75,12.75,12.71,12.75,12900.0,12.3963,12.3963,12.3574,12.3963,12900.0
2010-09-07 15:00:00,12.74,12.78,12.73,12.78,51800.0,12.3866,12.4255,12.3769,12.4255,51800.0
2010-09-07 15:05:00,12.77,12.77,12.73,12.75,16200.0,12.4158,12.4158,12.3769,12.3963,16200.0
2010-09-07 15:10:00,12.75,12.76,12.74,12.74,10200.0,12.3963,12.406,12.3866,12.3866,10200.0
2010-09-07 15:15:00,12.73,12.74,12.72,12.72,9900.0,12.3769,12.3866,12.3671,12.3671,9900.0
2010-09-07 15:20:00,12.72,12.73,12.7,12.71,17100.0,12.3671,12.3769,12.3477,12.3574,17100.0
2010-09-07 15:25:00,12.71,12.73,12.68,12.72,19300.0,12.3574,12.3769,12.3283,12.3671,19300.0
2010-09-07 15:30:00,12.72,12.73,12.66,12.67,13300.0,12.3671,12.3769,12.3088,12.3185,13300.0
2010-09-07 15:35:00,12.68,12.72,12.67,12.7,18700.0,12.3283,12.3671,12.3185,12.3477,18700.0
2010-09-07 15:40:00,12.71,12.72,12.68,12.69,21300.0,12.3574,12.3671,12.3283,12.338,21300.0
2010-09-07 15:45:00,12.69,12.69,12.62,12.63,28400.0,12.338,12.338,12.2699,12.2796,28400.0
2010-09-07 15:50:00,12.63,12.63,12.6,12.62,27000.0,12.2796,12.2796,12.2505,12.2699,27000.0
2010-09-07 15:55:00,12.62,12.66,12.61,12.66,70200.0,12.2699,12.3088,12.2602,12.3088,70200.0
2010-09-08 09:30:00,12.66,12.74,12.59,12.74,5000.0,12.3088,12.3866,12.2408,12.3866,5000.0
2010-09-08 09:35:00,12.72,12.76,12.66,12.72,3100.0,12.3671,12.406,12.3088,12.3671,3100.0
2010-09-08 09:40:00,12.75,12.84,12.75,12.8,5700.0,12.3963,12.4838,12.3963,12.4449,5700.0
2010-09-08 09:45:00,12.82,12.83,12.74,12.74,3000.0,12.4644,12.4741,12.3866,12.3866,3000.0
2010-09-08 09:50:00,12.73,12.76,12.65,12.68,9300.0,12.3769,12.406,12.2991,12.3283,9300.0
2010-09-08 09:55:00,12.68,12.72,12.67,12.7,3900.0,12.3283,12.3671,12.3185,12.3477,3900.0
2010-09-08 10:00:00,12.71,12.76,12.7,12.76,9400.0,12.3574,12.406,12.3477,12.406,9400.0
2010-09-08 10:05:00,12.77,12.78,12.69,12.71,3800.0,12.4158,12.4255,12.338,12.3574,3800.0
2010-09-08 10:10:00,12.73,12.76,12.72,12.75,27000.0,12.3769,12.406,12.3671,12.3963,27000.0
2010-09-08 10:15:00,12.73,12.73,12.68,12.72,34800.0,12.3769,12.3769,12.3283,12.3671,34800.0
2010-09-08 10:20:00,12.73,12.75,12.72,12.73,8000.0,12.3769,12.3963,12.3671,12.3769,8000.0
2010-09-08 10:25:00,12.74,12.81,12.73,12.77,29500.0,12.3866,12.4547,12.3769,12.4158,29500.0
2010-09-08 10:30:00,12.76,12.88,12.75,12.81,34100.0,12.406,12.5227,12.3963,12.4547,34100.0
2010-09-08 10:35:00,12.82,12.83,12.8,12.8,8600.0,12.4644,12.4741,12.4449,12.4449,8600.0
2010-09-08 10:40:00,12.8,12.81,12.78,12.79,9300.0,12.4449,12.4547,12.4255,12.4352,9300.0
2010-09-08 10:45:00,12.79,12.79,12.77,12.77,3000.0,12.4352,12.4352,12.4158,12.4158,3000.0
2010-09-08 10:50:00,12.77,12.83,12.77,12.83,5400.0,12.4158,12.4741,12.4158,12.4741,5400.0
2010-09-08 10:55:00,12.83,12.83,12.81,12.82,2800.0,12.4741,12.4741,12.4547,12.4644,2800.0
2010-09-08 11:00:00,12.82,12.85,12.82,12.85,7600.0,12.4644,12.4935,12.4644,12.4935,7600.0
2010-09-08 11:05:00,12.85,12.88,12.85,12.85,6800.0,12.4935,12.5227,12.4935,12.4935,6800.0
2010-09-08 11:10:00,12.85,12.85,12.82,12.83,2900.0,12.4935,12.4935,12.4644,12.4741,2900.0
2010-09-08 11:15:00,12.84,12.86,12.84,12.86,1500.0,12.4838,12.5033,12.4838,12.5033,1500.0
2010-09-08 11:20:00,12.86,12.86,12.82,12.84,3400.0,12.5033,12.5033,12.4644,12.4838,3400.0
2010-09-08 11:25:00,12.85,12.88,12.85,12.88,3400.0,12.4935,12.5227,12.4935,12.5227,3400.0
2010-09-08 11:30:00,12.87,12.9,12.87,12.88,1900.0,12.513,12.5422,12.513,12.5227,1900.0
2010-09-08 11:35:00,12.88,12.88,12.85,12.86,3600.0,12.5227,12.5227,12.4935,12.5033,3600.0
2010-09-08 11:40:00,12.85,12.86,12.83,12.86,1800.0,12.4935,12.5033,12.4741,12.5033,1800.0
2010-09-08 11:45:00,12.86,12.88,12.86,12.88,2300.0,12.5033,12.5227,12.5033,12.5227,2300.0
2010-09-08 11:50:00,12.88,12.88,12.83,12.83,4300.0,12.5227,12.5227,12.4741,12.4741,4300.0
2010-09-08 11:55:00,12.83,12.83,12.8,12.83,3600.0,12.4741,12.4741,12.4449,12.4741,3600.0
2010-09-08 12:00:00,12.83,12.84,12.83,12.84,1400.0,12.4741,12.4838,12.4741,12.4838,1400.0
2010-09-08 12:05:00,12.84,12.87,12.83,12.87,3700.0,12.4838,12.513,12.4741,12.513,3700.0
2010-09-08 12:10:00,12.87,12.87,12.85,12.86,2800.0,12.513,12.513,12.4935,12.5033,2800.0
2010-09-08 12:15:00,12.86,12.87,12.85,12.87,1900.0,12.5033,12.513,12.4935,12.513,1900.0
2010-09-08 12:20:00,12.87,12.9,12.87,12.9,5400.0,12.513,12.5422,12.513,12.5422,5400.0
2010-09-08 12:25:00,12.9,12.93,12.89,12.93,6100.0,12.5422,12.5713,12.5324,12.5713,6100.0
2010-09-08 12:30:00,12.93,12.94,12.9,12.92,5600.0,12.5713,12.581,12.5422,12.5616,5600.0
2010-09-08 12:35:00,12.92,12.93,12.92,12.93,2400.0,12.5616,12.5713,12.5616,12.5713,2400.0
2010-09-08 12:40:00,12.93,12.97,12.9,12.95,25200.0,12.5713,12.6102,12.5422,12.5908,25200.0
2010-09-08 12:45:00,12.94,12.98,12.94,12.96,7000.0,12.581,12.6199,12.581,12.6005,7000.0
2010-09-08 12:50:00,12.96,12.97,12.95,12.95,4800.0,12.6005,12.6102,12.5908,12.5908,4800.0
2010-09-08 12:55:00,12.95,12.97,12.94,12.97,7300.0,12.5908,12.6102,12.581,12.6102,7300.0
2010-09-08 13:00:00,12.96,13.01,12.96,13.01,13700.0,12.6005,12.6491,12.6005,12.6491,13700.0
2010-09-08 13:05:00,13.01,13.02,12.98,13.01,6000.0,12.6491,12.6588,12.6199,12.6491,6000.0
2010-09-08 13:10:00,13.01,13.02,13.01,13.01,4800.0,12.6491,12.6588,12.6491,12.6491,4800.0
2010-09-08 13:15:00,13.02,13.02,12.98,12.98,5100.0,12.6588,12.6588,12.6199,12.6199,5100.0
2010-09-08 13:20:00,12.99,13.02,12.99,13.02,2300.0,12.6297,12.6588,12.6297,12.6588,2300.0
2010-09-08 13:25:00,13.02,13.02,13.01,13.02,12500.0,12.6588,12.6588,12.6491,12.6588,12500.0
2010-09-08 13:30:00,13.02,13.03,13.0,13.03,11000.0,12.6588,12.6685,12.6394,12.6685,11000.0
2010-09-08 13:35:00,13.03,13.08,13.03,13.07,25900.0,12.6685,12.7172,12.6685,12.7074,25900.0
2010-09-08 13:40:00,13.06,13.06,12.98,12.99,11500.0,12.6977,12.6977,12.6199,12.6297,11500.0
2010-09-08 13:45:00,12.98,13.0,12.97,13.0,22800.0,12.6199,12.6394,12.6102,12.6394,22800.0
2010-09-08 13:50:00,13.0,13.01,12.98,12.99,10900.0,12.6394,12.6491,12.6199,12.6297,10900.0
2010-09-08 13:55:00,12.99,13.01,12.95,13.0,12900.0,12.6297,12.6491,12.5908,12.6394,12900.0
2010-09-08 14:00:00,12.99,12.99,12.93,12.93,22700.0,12.6297,12.6297,12.5713,12.5713,22700.0
2010-09-08 14:05:00,12.92,12.99,12.92,12.98,125000.0,12.5616,12.6297,12.5616,12.6199,125000.0
2010-09-08 14:10:00,12.97,13.04,12.96,13.04,14000.0,12.6102,12.6783,12.6005,12.6783,14000.0
2010-09-08 14:15:00,13.04,13.06,12.96,13.02,42400.0,12.6783,12.6977,12.6005,12.6588,42400.0
2010-09-08 14:20:00,13.02,13.02,12.97,13.01,54700.0,12.6588,12.6588,12.6102,12.6491,54700.0
2010-09-08 14:25:00,13.01,13.06,13.01,13.06,7900.0,12.6491,12.6977,12.6491,12.6977,7900.0
2010-09-08 14:30:00,13.05,13.06,13.03,13.03,8700.0,12.688,12.6977,12.6685,12.6685,8700.0
2010-09-08 14:35:00,13.04,13.08,13.03,13.08,5600.0,12.6783,12.7172,12.6685,12.7172,5600.0
2010-09-08 14:40:00,13.08,13.1,13.08,13.1,9700.0,12.7172,12.7366,12.7172,12.7366,9700.0
2010-09-08 14:45:00,13.1,13.11,13.1,13.11,7800.0,12.7366,12.7463,12.7366,12.7463,7800.0
2010-09-08 14:50:00,13.11,13.12,13.1,13.12,2600.0,12.7463,12.7561,12.7366,12.7561,2600.0
2010-09-08 14:55:00,13.12,13.13,13.09,13.11,12500.0,12.7561,12.7658,12.7269,12.7463,12500.0
2010-09-08 15:00:00,13.11,13.16,13.11,13.15,11900.0,12.7463,12.7949,12.7463,12.7852,11900.0
2010-09-08 15:05:00,13.15,13.16,13.15,13.16,15800.0,12.7852,12.7949,12.7852,12.7949,15800.0
2010-09-08 15:10:00,13.16,13.16,13.1,13.1,6900.0,12.7949,12.7949,12.7366,12.7366,6900.0
2010-09-08 15:15:00,13.11,13.13,13.1,13.1,8800.0,12.7463,12.7658,12.7366,12.7366,8800.0
2010-09-08 15:20:00,13.1,13.14,13.07,13.07,16600.0,12.7366,12.7755,12.7074,12.7074,16600.0
2010-09-08 15:25:00,13.07,13.11,13.07,13.09,18000.0,12.7074,12.7463,12.7074,12.7269,18000.0
2010-09-08 15:30:00,13.09,13.09,13.06,13.07,26200.0,12.7269,12.7269,12.6977,12.7074,26200.0
2010-09-08 15:35:00,13.06,13.14,13.06,13.11,18300.0,12.6977,12.7755,12.6977,12.7463,18300.0
2010-09-08 15:40:00,13.11,13.11,13.04,13.05,17400.0,12.7463,12.7463,12.6783,12.688,17400.0
2010-09-08 15:45:00,13.05,13.06,12.99,13.02,44300.0,12.688,12.6977,12.6297,12.6588,44300.0
2010-09-08 15:50:00,13.01,13.04,13.0,13.02,40000.0,12.6491,12.6783,12.6394,12.6588,40000.0
2010-09-08 15:55:00,13.01,13.05,13.01,13.04,35300.0,12.6491,12.688,12.6491,12.6783,35300.0
2010-09-09 09:30:00,13.35,13.51,13.32,13.51,16100.0,12.9797,13.1352,12.9505,13.1352,16100.0
2010-09-09 09:35:00,13.5,13.52,13.38,13.46,32700.0,13.1255,13.145,13.0088,13.0866,32700.0
2010-09-09 09:40:00,13.44,13.49,13.44,13.46,11600.0,13.0672,13.1158,13.0672,13.0866,11600.0
2010-09-09 09:45:00,13.44,13.45,13.36,13.37,8900.0,13.0672,13.0769,12.9894,12.9991,8900.0
2010-09-09 09:50:00,13.36,13.37,13.31,13.32,12800.0,12.9894,12.9991,12.9408,12.9505,12800.0
2010-09-09 09:55:00,13.32,13.33,13.3,13.31,5500.0,12.9505,12.9602,12.9311,12.9408,5500.0
2010-09-09 10:00:00,13.31,13.33,13.29,13.33,9900.0,12.9408,12.9602,12.9213,12.9602,9900.0
2010-09-09 10:05:00,13.35,13.36,13.29,13.3,7200.0,12.9797,12.9894,12.9213,12.9311,7200.0
2010-09-09 10:10:00,13.31,13.32,13.28,13.29,9200.0,12.9408,12.9505,12.9116,12.9213,9200.0
2010-09-09 10:15:00,13.29,13.32,13.26,13.31,19700.0,12.9213,12.9505,12.8922,12.9408,19700.0
2010-09-09 10:20:00,13.3,13.33,13.27,13.3,9300.0,12.9311,12.9602,12.9019,12.9311,9300.0
2010-09-09 10:25:00,13.3,13.3,13.28,13.28,4500.0,12.9311,12.9311,12.9116,12.9116,4500.0
2010-09-09 10:30:00,13.28,13.28,13.25,13.25,11100.0,12.9116,12.9116,12.8824,12.8824,11100.0
2010-09-09 10:35:00,13.25,13.27,13.21,13.22,7600.0,12.8824,12.9019,12.8436,12.8533,7600.0
2010-09-09 10:40:00,13.22,13.22,13.2,13.21,11100.0,12.8533,12.8533,12.8338,12.8436,11100.0
2010-09-09 10:45:00,13.22,13.28,13.22,13.27,4500.0,12.8533,12.9116,12.8533,12.9019,4500.0
2010-09-09 10:50:00,13.27,13.28,13.25,13.26,4500.0,12.9019,12.9116,12.8824,12.8922,4500.0
2010-09-09 10:55:00,13.26,13.27,13.24,13.24,6300.0,12.8922,12.9019,12.8727,12.8727,6300.0
2010-09-09 11:00:00,13.24,13.27,13.23,13.26,5800.0,12.8727,12.9019,12.863,12.8922,5800.0
2010-09-09 11:05:00,13.27,13.28,13.25,13.28,6800.0,12.9019,12.9116,12.8824,12.9116,6800.0
2010-09-09 11:10:00,13.28,13.3,13.28,13.3,7200.0,12.9116,12.9311,12.9116,12.9311,7200.0
2010-09-09 11:15:00,13.3,13.3,13.29,13.3,9300.0,12.9311,12.9311,12.9213,12.9311,9300.0
2010-09-09 11:20:00,13.29,13.3,13.28,13.3,5800.0,12.9213,12.9311,12.9116,12.9311,5800.0
2010-09-09 11:25:00,13.3,13.3,13.29,13.3,11500.0,12.9311,12.9311,12.9213,12.9311,11500.0
2010-09-09 11:30:00,13.3,13.37,13.3,13.37,7500.0,12.9311,12.9991,12.9311,12.9991,7500.0
2010-09-09 11:35:00,13.37,13.38,13.37,13.38,6700.0,12.9991,13.0088,12.9991,13.0088,6700.0
2010-09-09 11:40:00,13.37,13.39,13.37,13.39,5100.0,12.9991,13.0186,12.9991,13.0186,5100.0
2010-09-09 11:45:00,13.39,13.39,13.37,13.38,6500.0,13.0186,13.0186,12.9991,13.0088,6500.0
2010-09-09 11:50:00,13.39,13.39,13.38,13.38,3400.0,13.0186,13.0186,13.0088,13.0088,3400.0
2010-09-09 11:55:00,13.38,13.38,13.32,13.32,8100.0,13.0088,13.0088,12.9505,12.9505,8100.0
2010-09-09 12:00:00,13.31,13.38,13.31,13.38,6300.0,12.9408,13.0088,12.9408,13.0088,6300.0
2010-09-09 12:05:00,13.38,13.38,13.35,13.35,4400.0,13.0088,13.0088,12.9797,12.9797,4400.0
2010-09-09 12:10:00,13.36,13.39,13.36,13.38,5400.0,12.9894,13.0186,12.9894,13.0088,5400.0
2010-09-09 12:15:00,13.39,13.4,13.39,13.39,3900.0,13.0186,13.0283,13.0186,13.0186,3900.0
2010-09-09 12:20:00,13.39,13.4,13.38,13.38,4300.0,13.0186,13.0283,13.0088,13.0088,4300.0
2010-09-09 12:25:00,13.38,13.39,13.37,13.37,3700.0,13.0088,13.0186,12.9991,12.9991,3700.0
2010-09-09 12:30:00,13.37,13.38,13.36,13.37,2400.0,12.9991,13.0088,12.9894,12.9991,2400.0
2010-09-09 12:35:00,13.37,13.37,13.35,13.36,4100.0,12.9991,12.9991,12.9797,12.9894,4100.0
2010-09-09 12:40:00,13.35,13.37,13.35,13.36,6300.0,12.9797,12.9991,12.9797,12.9894,6300.0
2010-09-09 12:45:00,13.36,13.36,13.31,13.33,7400.0,12.9894,12.9894,12.9408,12.9602,7400.0
2010-09-09 12:50:00,13.33,13.34,13.31,13.31,4400.0,12.9602,12.9699,12.9408,12.9408,4400.0
2010-09-09 12:55:00,13.31,13.32,13.21,13.21,9800.0,12.9408,12.9505,12.8436,12.8436,9800.0
2010-09-09 13:00:00,13.21,13.24,13.19,13.24,4800.0,12.8436,12.8727,12.8241,12.8727,4800.0
2010-09-09 13:05:00,13.24,13.25,13.21,13.21,6800.0,12.8727,12.8824,12.8436,12.8436,6800.0
2010-09-09 13:10:00,13.2,13.2,13.09,13.1,28400.0,12.8338,12.8338,12.7269,12.7366,28400.0
2010-09-09 13:15:00,13.09,13.16,13.09,13.15,3600.0,12.7269,12.7949,12.7269,12.7852,3600.0
2010-09-09 13:20:00,13.16,13.17,13.15,13.16,5000.0,12.7949,12.8047,12.7852,12.7949,5000.0
2010-09-09 13:25:00,13.15,13.16,13.08,13.08,5500.0,12.7852,12.7949,12.7172,12.7172,5500.0
2010-09-09 13:30:00,13.08,13.09,13.06,13.09,4900.0,12.7172,12.7269,12.6977,12.7269,4900.0
2010-09-09 13:35:00,13.1,13.12,13.08,13.08,3800.0,12.7366,12.7561,12.7172,12.7172,3800.0
2010-09-09 13:40:00,13.08,13.09,13.08,13.08,2500.0,12.7172,12.7269,12.7172,12.7172,2500.0
2010-09-09 13:45:00,13.09,13.16,13.07,13.16,8600.0,12.7269,12.7949,12.7074,12.7949,8600.0
2010-09-09 13:50:00,13.16,13.18,13.13,13.13,4300.0,12.7949,12.8144,12.7658,12.7658,4300.0
2010-09-09 13:55:00,13.12,13.12,13.08,13.09,15000.0,12.7561,12.7561,12.7172,12.7269,15000.0
2010-09-09 14:00:00,13.08,13.12,13.07,13.12,4700.0,12.7172,12.7561,12.7074,12.7561,4700.0
2010-09-09 14:05:00,13.12,13.12,13.11,13.11,2800.0,12.7561,12.7561,12.7463,12.7463,2800.0
2010-09-09 14:10:00,13.11,13.11,13.08,13.09,6000.0,12.7463,12.7463,12.7172,12.7269,6000.0
2010-09-09 14:15:00,13.09,13.1,13.07,13.09,6200.0,12.7269,12.7366,12.7074,12.7269,6200.0
2010-09-09 14:20:00,13.1,13.1,13.09,13.1,3300.0,12.7366,12.7366,12.7269,12.7366,3300.0
2010-09-09 14:25:00,13.09,13.13,13.07,13.12,21500.0,12.7269,12.7658,12.7074,12.7561,21500.0
2010-09-09 14:30:00,13.12,13.16,13.12,13.16,6000.0,12.7561,12.7949,12.7561,12.7949,6000.0
2010-09-09 14:35:00,13.17,13.19,13.15,13.15,18200.0,12.8047,12.8241,12.7852,12.7852,18200.0
2010-09-09 14:40:00,13.15,13.15,13.11,13.11,7500.0,12.7852,12.7852,12.7463,12.7463,7500.0
2010-09-09 14:45:00,13.11,13.13,13.11,13.13,3700.0,12.7463,12.7658,12.7463,12.7658,3700.0
2010-09-09 14:50:00,13.12,13.13,13.12,13.12,5100.0,12.7561,12.7658,12.7561,12.7561,5100.0
2010-09-09 14:55:00,13.12,13.12,13.11,13.11,4300.0,12.7561,12.7561,12.7463,12.7463,4300.0
2010-09-09 15:00:00,13.12,13.15,13.12,13.15,6600.0,12.7561,12.7852,12.7561,12.7852,6600.0
2010-09-09 15:05:00,13.16,13.19,13.13,13.13,14400.0,12.7949,12.8241,12.7658,12.7658,14400.0
2010-09-09 15:10:00,13.13,13.14,13.11,13.12,9300.0,12.7658,12.7755,12.7463,12.7561,9300.0
2010-09-09 15:15:00,13.12,13.16,13.12,13.16,8300.0,12.7561,12.7949,12.7561,12.7949,8300.0
2010-09-09 15:20:00,13.16,13.18,13.15,13.18,8700.0,12.7949,12.8144,12.7852,12.8144,8700.0
2010-09-09 15:25:00,13.18,13.23,13.18,13.22,8900.0,12.8144,12.863,12.8144,12.8533,8900.0
2010-09-09 15:30:00,13.22,13.23,13.16,13.19,16700.0,12.8533,12.863,12.7949,12.8241,16700.0
2010-09-09 15:35:00,13.18,13.19,13.17,13.17,8200.0,12.8144,12.8241,12.8047,12.8047,8200.0
2010-09-09 15:40:00,13.17,13.21,13.15,13.15,21600.0,12.8047,12.8436,12.7852,12.7852,21600.0
2010-09-09 15:45:00,13.15,13.16,13.14,13.14,13100.0,12.7852,12.7949,12.7755,12.7755,13100.0
2010-09-09 15:50:00,13.14,13.15,13.11,13.11,23800.0,12.7755,12.7852,12.7463,12.7463,23800.0
2010-09-09 15:55:00,13.11,13.12,13.1,13.11,50200.0,12.7463,12.7561,12.7366,12.7463,50200.0
2010-09-10 09:30:00,13.14,13.23,13.09,13.22,9000.0,12.7755,12.863,12.7269,12.8533,9000.0
2010-09-10 09:35:00,13.22,13.33,13.19,13.32,12200.0,12.8533,12.9602,12.8241,12.9505,12200.0
2010-09-10 09:40:00,13.32,13.44,13.32,13.41,25800.0,12.9505,13.0672,12.9505,13.038,25800.0
2010-09-10 09:45:00,13.41,13.52,13.4,13.52,23600.0,13.038,13.145,13.0283,13.145,23600.0
2010-09-10 09:50:00,13.51,13.66,13.51,13.66,60800.0,13.1352,13.2811,13.1352,13.2811,60800.0
2010-09-10 09:55:00,13.69,13.76,13.68,13.74,24500.0,13.3102,13.3783,13.3005,13.3589,24500.0
2010-09-10 10:00:00,13.74,13.75,13.66,13.71,17100.0,13.3589,13.3686,13.2811,13.3297,17100.0
2010-09-10 10:05:00,13.7,13.74,13.62,13.66,75600.0,13.32,13.3589,13.2422,13.2811,75600.0
2010-09-10 10:10:00,13.65,13.69,13.63,13.64,24700.0,13.2713,13.3102,13.2519,13.2616,24700.0
2010-09-10 10:15:00,13.64,13.68,13.6,13.64,16200.0,13.2616,13.3005,13.2227,13.2616,16200.0
2010-09-10 10:20:00,13.64,13.67,13.63,13.63,5600.0,13.2616,13.2908,13.2519,13.2519,5600.0
2010-09-10 10:25:00,13.62,13.64,13.6,13.64,6300.0,13.2422,13.2616,13.2227,13.2616,6300.0
2010-09-10 10:30:00,13.65,13.68,13.64,13.64,16100.0,13.2713,13.3005,13.2616,13.2616,16100.0
2010-09-10 10:35:00,13.62,13.66,13.59,13.66,7300.0,13.2422,13.2811,13.213,13.2811,7300.0
2010-09-10 10:40:00,13.66,13.68,13.66,13.66,9900.0,13.2811,13.3005,13.2811,13.2811,9900.0
2010-09-10 10:45:00,13.66,13.66,13.59,13.59,8600.0,13.2811,13.2811,13.213,13.213,8600.0
2010-09-10 10:50:00,13.59,13.65,13.59,13.63,19500.0,13.213,13.2713,13.213,13.2519,19500.0
2010-09-10 10:55:00,13.61,13.67,13.61,13.65,4200.0,13.2325,13.2908,13.2325,13.2713,4200.0
2010-09-10 11:00:00,13.66,13.67,13.65,13.66,6500.0,13.2811,13.2908,13.2713,13.2811,6500.0
2010-09-10 11:05:00,13.66,13.68,13.6,13.64,11400.0,13.2811,13.3005,13.2227,13.2616,11400.0
2010-09-10 11:10:00,13.65,13.67,13.65,13.66,1800.0,13.2713,13.2908,13.2713,13.2811,1800.0
2010-09-10 11:15:00,13.65,13.66,13.64,13.66,4000.0,13.2713,13.2811,13.2616,13.2811,4000.0
2010-09-10 11:20:00,13.65,13.65,13.59,13.6,11900.0,13.2713,13.2713,13.213,13.2227,11900.0
2010-09-10 11:25:00,13.6,13.63,13.59,13.63,12000.0,13.2227,13.2519,13.213,13.2519,12000.0
2010-09-10 11:30:00,13.63,13.65,13.61,13.61,4200.0,13.2519,13.2713,13.2325,13.2325,4200.0
2010-09-10 11:35:00,13.59,13.62,13.59,13.59,3500.0,13.213,13.2422,13.213,13.213,3500.0
2010-09-10 11:40:00,13.59,13.59,13.57,13.58,3200.0,13.213,13.213,13.1936,13.2033,3200.0
2010-09-10 11:45:00,13.58,13.59,13.57,13.57,3900.0,13.2033,13.213,13.1936,13.1936,3900.0
2010-09-10 11:50:00,13.58,13.61,13.54,13.57,12000.0,13.2033,13.2325,13.1644,13.1936,12000.0
2010-09-10 11:55:00,13.56,13.56,13.49,13.52,10800.0,13.1838,13.1838,13.1158,13.145,10800.0
2010-09-10 12:00:00,13.52,13.52,13.46,13.5,2900.0,13.145,13.145,13.0866,13.1255,2900.0
2010-09-10 12:05:00,13.49,13.49,13.44,13.44,2900.0,13.1158,13.1158,13.0672,13.0672,2900.0
2010-09-10 12:10:00,13.43,13.5,13.43,13.49,2500.0,13.0575,13.1255,13.0575,13.1158,2500.0
2010-09-10 12:15:00,13.49,13.52,13.49,13.51,4800.0,13.1158,13.145,13.1158,13.1352,4800.0
2010-09-10 12:20:00,13.51,13.55,13.5,13.51,6400.0,13.1352,13.1741,13.1255,13.1352,6400.0
2010-09-10 12:25:00,13.52,13.54,13.5,13.52,3700.0,13.145,13.1644,13.1255,13.145,3700.0
2010-09-10 12:30:00,13.51,13.55,13.48,13.54,15000.0,13.1352,13.1741,13.1061,13.1644,15000.0
2010-09-10 12:35:00,13.53,13.58,13.53,13.57,5400.0,13.1547,13.2033,13.1547,13.1936,5400.0
2010-09-10 12:40:00,13.57,13.59,13.55,13.59,10500.0,13.1936,13.213,13.1741,13.213,10500.0
2010-09-10 12:45:00,13.58,13.66,13.58,13.65,9900.0,13.2033,13.2811,13.2033,13.2713,9900.0
2010-09-10 12:50:00,13.65,13.66,13.64,13.65,10300.0,13.2713,13.2811,13.2616,13.2713,10300.0
2010-09-10 12:55:00,13.65,13.66,13.64,13.64,5900.0,13.2713,13.2811,13.2616,13.2616,5900.0
2010-09-10 13:00:00,13.65,13.65,13.63,13.63,11500.0,13.2713,13.2713,13.2519,13.2519,11500.0
2010-09-10 13:05:00,13.63,13.63,13.58,13.6,9100.0,13.2519,13.2519,13.2033,13.2227,9100.0
2010-09-10 13:10:00,13.6,13.63,13.6,13.63,2000.0,13.2227,13.2519,13.2227,13.2519,2000.0
2010-09-10 13:15:00,13.63,13.68,13.63,13.67,5700.0,13.2519,13.3005,13.2519,13.2908,5700.0
2010-09-10 13:20:00,13.68,13.69,13.65,13.65,6700.0,13.3005,13.3102,13.2713,13.2713,6700.0
2010-09-10 13:25:00,13.66,13.67,13.66,13.67,1000.0,13.2811,13.2908,13.2811,13.2908,1000.0
2010-09-10 13:30:00,13.66,13.7,13.66,13.7,8700.0,13.2811,13.32,13.2811,13.32,8700.0
2010-09-10 13:35:00,13.7,13.7,13.67,13.67,2400.0,13.32,13.32,13.2908,13.2908,2400.0
2010-09-10 13:40:00,13.68,13.69,13.66,13.66,2100.0,13.3005,13.3102,13.2811,13.2811,2100.0
2010-09-10 13:45:00,13.67,13.7,13.66,13.69,3300.0,13.2908,13.32,13.2811,13.3102,3300.0
2010-09-10 13:50:00,13.68,13.7,13.66,13.66,3400.0,13.3005,13.32,13.2811,13.2811,3400.0
2010-09-10 13:55:00,13.66,13.66,13.65,13.66,3600.0,13.2811,13.2811,13.2713,13.2811,3600.0
2010-09-10 14:00:00,13.65,13.66,13.64,13.64,7400.0,13.2713,13.2811,13.2616,13.2616,7400.0
2010-09-10 14:05:00,13.65,13.7,13.65,13.68,18600.0,13.2713,13.32,13.2713,13.3005,18600.0
2010-09-10 14:10:00,13.7,13.7,13.65,13.67,16700.0,13.32,13.32,13.2713,13.2908,16700.0
2010-09-10 14:15:00,13.67,13.67,13.63,13.63,5700.0,13.2908,13.2908,13.2519,13.2519,5700.0
2010-09-10 14:20:00,13.62,13.66,13.62,13.66,5500.0,13.2422,13.2811,13.2422,13.2811,5500.0
2010-09-10 14:25:00,13.65,13.72,13.65,13.7,8600.0,13.2713,13.3394,13.2713,13.32,8600.0
2010-09-10 14:30:00,13.7,13.72,13.7,13.72,4600.0,13.32,13.3394,13.32,13.3394,4600.0
2010-09-10 14:35:00,13.72,13.73,13.71,13.72,11600.0,13.3394,13.3491,13.3297,13.3394,11600.0
2010-09-10 14:40:00,13.72,13.76,13.71,13.76,9900.0,13.3394,13.3783,13.3297,13.3783,9900.0
2010-09-10 14:45:00,13.75,13.76,13.74,13.74,10800.0,13.3686,13.3783,13.3589,13.3589,10800.0
2010-09-10 14:50:00,13.73,13.76,13.73,13.75,17500.0,13.3491,13.3783,13.3491,13.3686,17500.0
2010-09-10 14:55:00,13.74,13.76,13.74,13.76,6600.0,13.3589,13.3783,13.3589,13.3783,6600.0
2010-09-10 15:00:00,13.75,13.77,13.75,13.75,7000.0,13.3686,13.388,13.3686,13.3686,7000.0
2010-09-10 15:05:00,13.74,13.75,13.7,13.72,9500.0,13.3589,13.3686,13.32,13.3394,9500.0
2010-09-10 15:10:00,13.71,13.72,13.71,13.72,2900.0,13.3297,13.3394,13.3297,13.3394,2900.0
2010-09-10 15:15:00,13.72,13.74,13.72,13.73,10400.0,13.3394,13.3589,13.3394,13.3491,10400.0
2010-09-10 15:20:00,13.74,13.74,13.72,13.73,9000.0,13.3589,13.3589,13.3394,13.3491,9000.0
2010-09-10 15:25:00,13.73,13.76,13.72,13.74,11600.0,13.3491,13.3783,13.3394,13.3589,11600.0
2010-09-10 15:30:00,13.75,13.75,13.73,13.73,12200.0,13.3686,13.3686,13.3491,13.3491,12200.0
2010-09-10 15:35:00,13.72,13.73,13.69,13.69,18600.0,13.3394,13.3491,13.3102,13.3102,18600.0
2010-09-10 15:40:00,13.69,13.69,13.68,13.69,10000.0,13.3102,13.3102,13.3005,13.3102,10000.0
2010-09-10 15:45:00,13.69,13.71,13.66,13.66,21800.0,13.3102,13.3297,13.2811,13.2811,21800.0
2010-09-10 15:50:00,13.66,13.66,13.61,13.63,40400.0,13.2811,13.2811,13.2325,13.2519,40400.0
2010-09-10 15:55:00,13.64,13.66,13.63,13.66,46400.0,13.2616,13.2811,13.2519,13.2811,46400.0
2010-09-13 09:30:00,13.78,13.78,13.74,13.74,36600.0,13.3977,13.3977,13.3589,13.3589,36600.0
2010-09-13 09:35:00,13.75,13.91,13.72,13.88,8800.0,13.3686,13.5241,13.3394,13.495,8800.0
2010-09-13 09:40:00,13.87,13.91,13.87,13.89,9300.0,13.4852,13.5241,13.4852,13.5047,9300.0
2010-09-13 09:45:00,13.89,13.93,13.81,13.82,34600.0,13.5047,13.5436,13.4269,13.4366,34600.0
2010-09-13 09:50:00,13.82,13.9,13.82,13.88,13200.0,13.4366,13.5144,13.4366,13.495,13200.0
2010-09-13 09:55:00,13.88,13.89,13.84,13.87,7200.0,13.495,13.5047,13.4561,13.4852,7200.0
2010-09-13 10:00:00,13.86,13.86,13.81,13.86,6100.0,13.4755,13.4755,13.4269,13.4755,6100.0
2010-09-13 10:05:00,13.86,13.97,13.86,13.91,47100.0,13.4755,13.5825,13.4755,13.5241,47100.0
2010-09-13 10:10:00,13.93,13.95,13.88,13.9,25000.0,13.5436,13.563,13.495,13.5144,25000.0
2010-09-13 10:15:00,13.9,13.91,13.84,13.85,9500.0,13.5144,13.5241,13.4561,13.4658,9500.0
2010-09-13 10:20:00,13.86,13.9,13.83,13.9,3300.0,13.4755,13.5144,13.4464,13.5144,3300.0
2010-09-13 10:25:00,13.89,13.9,13.88,13.88,3800.0,13.5047,13.5144,13.495,13.495,3800.0
2010-09-13 10:30:00,13.88,13.9,13.85,13.88,25800.0,13.495,13.5144,13.4658,13.495,25800.0
2010-09-13 10:35:00,13.9,13.96,13.89,13.96,9000.0,13.5144,13.5728,13.5047,13.5728,9000.0
2010-09-13 10:40:00,13.94,13.96,13.91,13.92,18500.0,13.5533,13.5728,13.5241,13.5339,18500.0
2010-09-13 10:45:00,13.92,13.99,13.91,13.98,4100.0,13.5339,13.6019,13.5241,13.5922,4100.0
2010-09-13 10:50:00,13.98,14.0,13.94,13.94,19900.0,13.5922,13.6116,13.5533,13.5533,19900.0
2010-09-13 10:55:00,13.94,13.94,13.88,13.89,8500.0,13.5533,13.5533,13.495,13.5047,8500.0
2010-09-13 11:00:00,13.89,13.91,13.85,13.89,15600.0,13.5047,13.5241,13.4658,13.5047,15600.0
2010-09-13 11:05:00,13.9,13.9,13.85,13.86,10500.0,13.5144,13.5144,13.4658,13.4755,10500.0
2010-09-13 11:10:00,13.86,13.86,13.79,13.82,28700.0,13.4755,13.4755,13.4075,13.4366,28700.0
2010-09-13 11:15:00,13.83,13.86,13.82,13.83,5700.0,13.4464,13.4755,13.4366,13.4464,5700.0
2010-09-13 11:20:00,13.83,13.83,13.8,13.81,11300.0,13.4464,13.4464,13.4172,13.4269,11300.0
2010-09-13 11:25:00,13.82,13.89,13.81,13.89,13000.0,13.4366,13.5047,13.4269,13.5047,13000.0
2010-09-13 11:30:00,13.9,13.92,13.89,13.92,6400.0,13.5144,13.5339,13.5047,13.5339,6400.0
2010-09-13 11:35:00,13.92,13.97,13.89,13.97,14800.0,13.5339,13.5825,13.5047,13.5825,14800.0
2010-09-13 11:40:00,13.97,14.0,13.97,14.0,10500.0,13.5825,13.6116,13.5825,13.6116,10500.0
2010-09-13 11:45:00,14.0,14.05,13.97,13.99,31200.0,13.6116,13.6603,13.5825,13.6019,31200.0
2010-09-13 11:50:00,13.99,14.02,13.96,13.97,8800.0,13.6019,13.6311,13.5728,13.5825,8800.0
2010-09-13 11:55:00,13.97,14.05,13.96,14.02,11900.0,13.5825,13.6603,13.5728,13.6311,11900.0
2010-09-13 12:00:00,14.03,14.04,14.01,14.04,14100.0,13.6408,13.6505,13.6214,13.6505,14100.0
2010-09-13 12:05:00,14.04,14.04,14.03,14.04,5400.0,13.6505,13.6505,13.6408,13.6505,5400.0
2010-09-13 12:10:00,14.04,14.05,14.01,14.01,11400.0,13.6505,13.6603,13.6214,13.6214,11400.0
2010-09-13 12:15:00,14.01,14.02,14.0,14.01,16100.0,13.6214,13.6311,13.6116,13.6214,16100.0
2010-09-13 12:20:00,14.02,14.02,13.97,13.97,23100.0,13.6311,13.6311,13.5825,13.5825,23100.0
2010-09-13 12:25:00,13.97,13.98,13.97,13.97,2800.0,13.5825,13.5922,13.5825,13.5825,2800.0
2010-09-13 12:30:00,13.98,13.98,13.97,13.98,2200.0,13.5922,13.5922,13.5825,13.5922,2200.0
2010-09-13 12:35:00,13.97,14.01,13.97,14.0,14800.0,13.5825,13.6214,13.5825,13.6116,14800.0
2010-09-13 12:40:00,13.99,14.01,13.99,14.01,13300.0,13.6019,13.6214,13.6019,13.6214,13300.0
2010-09-13 12:45:00,14.0,14.01,13.99,14.0,22500.0,13.6116,13.6214,13.6019,13.6116,22500.0
2010-09-13 12:50:00,14.0,14.01,13.95,13.97,15000.0,13.6116,13.6214,13.563,13.5825,15000.0
2010-09-13 12:55:00,13.97,14.0,13.97,13.99,4400.0,13.5825,13.6116,13.5825,13.6019,4400.0
2010-09-13 13:00:00,14.0,14.0,13.98,13.98,9700.0,13.6116,13.6116,13.5922,13.5922,9700.0
2010-09-13 13:05:00,13.99,13.99,13.98,13.99,2800.0,13.6019,13.6019,13.5922,13.6019,2800.0
2010-09-13 13:10:00,13.99,14.0,13.97,13.98,8000.0,13.6019,13.6116,13.5825,13.5922,8000.0
2010-09-13 13:15:00,13.98,13.99,13.98,13.99,6500.0,13.5922,13.6019,13.5922,13.6019,6500.0
2010-09-13 13:20:00,13.99,14.0,13.97,13.98,10700.0,13.6019,13.6116,13.5825,13.5922,10700.0
2010-09-13 13:25:00,13.98,13.99,13.97,13.98,5100.0,13.5922,13.6019,13.5825,13.5922,5100.0
2010-09-13 13:30:00,13.98,13.98,13.96,13.96,12700.0,13.5922,13.5922,13.5728,13.5728,12700.0
2010-09-13 13:35:00,13.97,13.99,13.97,13.98,7200.0,13.5825,13.6019,13.5825,13.5922,7200.0
2010-09-13 13:40:00,13.99,13.99,13.96,13.96,12100.0,13.6019,13.6019,13.5728,13.5728,12100.0
2010-09-13 13:45:00,13.97,13.99,13.96,13.97,10900.0,13.5825,13.6019,13.5728,13.5825,10900.0
2010-09-13 13:50:00,13.98,13.99,13.97,13.98,10000.0,13.5922,13.6019,13.5825,13.5922,10000.0
2010-09-13 13:55:00,13.99,14.0,13.97,13.97,17000.0,13.6019,13.6116,13.5825,13.5825,17000.0
2010-09-13 14:00:00,13.98,13.99,13.95,13.96,12300.0,13.5922,13.6019,13.563,13.5728,12300.0
2010-09-13 14:05:00,13.95,13.96,13.92,13.93,10500.0,13.563,13.5728,13.5339,13.5436,10500.0
2010-09-13 14:10:00,13.92,13.94,13.89,13.91,26900.0,13.5339,13.5533,13.5047,13.5241,26900.0
2010-09-13 14:15:00,13.9,13.95,13.9,13.95,11500.0,13.5144,13.563,13.5144,13.563,11500.0
2010-09-13 14:20:00,13.95,13.95,13.9,13.9,12300.0,13.563,13.563,13.5144,13.5144,12300.0
2010-09-13 14:25:00,13.9,13.99,13.9,13.99,10500.0,13.5144,13.6019,13.5144,13.6019,10500.0
2010-09-13 14:30:00,13.98,13.98,13.94,13.94,11400.0,13.5922,13.5922,13.5533,13.5533,11400.0
2010-09-13 14:35:00,13.95,13.95,13.93,13.93,9900.0,13.563,13.563,13.5436,13.5436,9900.0
2010-09-13 14:40:00,13.92,13.93,13.9,13.92,48300.0,13.5339,13.5436,13.5144,13.5339,48300.0
2010-09-13 14:45:00,13.93,13.96,13.92,13.95,28000.0,13.5436,13.5728,13.5339,13.563,28000.0
2010-09-13 14:50:00,13.95,13.96,13.94,13.96,18900.0,13.563,13.5728,13.5533,13.5728,18900.0
2010-09-13 14:55:00,13.96,14.0,13.95,13.98,24600.0,13.5728,13.6116,13.563,13.5922,24600.0
2010-09-13 15:00:00,13.98,13.99,13.93,13.94,35900.0,13.5922,13.6019,13.5436,13.5533,35900.0
2010-09-13 15:05:00,13.94,13.94,13.92,13.93,23800.0,13.5533,13.5533,13.5339,13.5436,23800.0
2010-09-13 15:10:00,13.93,13.95,13.91,13.94,32900.0,13.5436,13.563,13.5241,13.5533,32900.0
2010-09-13 15:15:00,13.93,13.95,13.91,13.94,31800.0,13.5436,13.563,13.5241,13.5533,31800.0
2010-09-13 15:20:00,13.95,13.95,13.89,13.9,42700.0,13.563,13.563,13.5047,13.5144,42700.0
2010-09-13 15:25:00,13.89,13.91,13.85,13.87,44600.0,13.5047,13.5241,13.4658,13.4852,44600.0
2010-09-13 15:30:00,13.86,13.87,13.82,13.82,35900.0,13.4755,13.4852,13.4366,13.4366,35900.0
2010-09-13 15:35:00,13.83,13.84,13.81,13.82,58500.0,13.4464,13.4561,13.4269,13.4366,58500.0
2010-09-13 15:40:00,13.83,13.84,13.8,13.83,50100.0,13.4464,13.4561,13.4172,13.4464,50100.0
2010-09-13 15:45:00,13.83,13.85,13.81,13.83,56600.0,13.4464,13.4658,13.4269,13.4464,56600.0
2010-09-13 15:50:00,13.82,13.83,13.81,13.81,35500.0,13.4366,13.4464,13.4269,13.4269,35500.0
2010-09-13 15:55:00,13.82,13.83,13.79,13.79,93300.0,13.4366,13.4464,13.4075,13.4075,93300.0
2010-09-14 09:30:00,13.73,13.88,13.73,13.78,6500.0,13.3491,13.495,13.3491,13.3977,6500.0
2010-09-14 09:35:00,13.74,13.74,13.63,13.64,8600.0,13.3589,13.3589,13.2519,13.2616,8600.0
2010-09-14 09:40:00,13.65,13.67,13.54,13.55,8100.0,13.2713,13.2908,13.1644,13.1741,8100.0
2010-09-14 09:45:00,13.55,13.58,13.54,13.54,13000.0,13.1741,13.2033,13.1644,13.1644,13000.0
2010-09-14 09:50:00,13.56,13.59,13.51,13.54,11800.0,13.1838,13.213,13.1352,13.1644,11800.0
2010-09-14 09:55:00,13.55,13.59,13.52,13.58,19700.0,13.1741,13.213,13.145,13.2033,19700.0
2010-09-14 10:00:00,13.57,13.67,13.57,13.65,15800.0,13.1936,13.2908,13.1936,13.2713,15800.0
2010-09-14 10:05:00,13.64,13.7,13.63,13.69,23100.0,13.2616,13.32,13.2519,13.3102,23100.0
2010-09-14 10:10:00,13.68,13.7,13.67,13.69,14100.0,13.3005,13.32,13.2908,13.3102,14100.0
2010-09-14 10:15:00,13.69,13.74,13.67,13.74,12800.0,13.3102,13.3589,13.2908,13.3589,12800.0
2010-09-14 10:20:00,13.73,13.76,13.72,13.75,17900.0,13.3491,13.3783,13.3394,13.3686,17900.0
2010-09-14 10:25:00,13.75,13.75,13.7,13.71,8900.0,13.3686,13.3686,13.32,13.3297,8900.0
2010-09-14 10:30:00,13.7,13.7,13.65,13.66,8500.0,13.32,13.32,13.2713,13.2811,8500.0
2010-09-14 10:35:00,13.66,13.7,13.66,13.67,8500.0,13.2811,13.32,13.2811,13.2908,8500.0
2010-09-14 10:40:00,13.66,13.69,13.63,13.68,17100.0,13.2811,13.3102,13.2519,13.3005,17100.0
2010-09-14 10:45:00,13.68,13.74,13.67,13.73,15800.0,13.3005,13.3589,13.2908,13.3491,15800.0
2010-09-14 10:50:00,13.73,13.73,13.71,13.73,13400.0,13.3491,13.3491,13.3297,13.3491,13400.0
2010-09-14 10:55:00,13.72,13.72,13.67,13.68,15700.0,13.3394,13.3394,13.2908,13.3005,15700.0
2010-09-14 11:00:00,13.69,13.73,13.68,13.73,14500.0,13.3102,13.3491,13.3005,13.3491,14500.0
2010-09-14 11:05:00,13.73,13.77,13.71,13.77,38300.0,13.3491,13.388,13.3297,13.388,38300.0
2010-09-14 11:10:00,13.75,13.81,13.75,13.81,26800.0,13.3686,13.4269,13.3686,13.4269,26800.0
2010-09-14 11:15:00,13.81,13.82,13.79,13.81,15600.0,13.4269,13.4366,13.4075,13.4269,15600.0
2010-09-14 11:20:00,13.81,13.84,13.79,13.8,19600.0,13.4269,13.4561,13.4075,13.4172,19600.0
2010-09-14 11:25:00,13.8,13.84,13.79,13.83,12100.0,13.4172,13.4561,13.4075,13.4464,12100.0
2010-09-14 11:30:00,13.83,13.87,13.83,13.84,12100.0,13.4464,13.4852,13.4464,13.4561,12100.0
2010-09-14 11:35:00,13.84,13.85,13.81,13.82,10100.0,13.4561,13.4658,13.4269,13.4366,10100.0
2010-09-14 11:40:00,13.81,13.83,13.78,13.79,17700.0,13.4269,13.4464,13.3977,13.4075,17700.0
2010-09-14 11:45:00,13.8,13.8,13.77,13.77,15200.0,13.4172,13.4172,13.388,13.388,15200.0
2010-09-14 11:50:00,13.78,13.78,13.74,13.76,15900.0,13.3977,13.3977,13.3589,13.3783,15900.0
2010-09-14 11:55:00,13.75,13.82,13.74,13.82,19200.0,13.3686,13.4366,13.3589,13.4366,19200.0
2010-09-14 12:00:00,13.83,13.86,13.83,13.86,5700.0,13.4464,13.4755,13.4464,13.4755,5700.0
2010-09-14 12:05:00,13.87,13.89,13.87,13.88,14200.0,13.4852,13.5047,13.4852,13.495,14200.0
2010-09-14 12:10:00,13.89,13.93,13.88,13.92,16100.0,13.5047,13.5436,13.495,13.5339,16100.0
2010-09-14 12:15:00,13.91,13.92,13.91,13.92,21000.0,13.5241,13.5339,13.5241,13.5339,21000.0
2010-09-14 12:20:00,13.92,13.93,13.91,13.92,16600.0,13.5339,13.5436,13.5241,13.5339,16600.0
2010-09-14 12:25:00,13.92,13.94,13.92,13.93,9500.0,13.5339,13.5533,13.5339,13.5436,9500.0
2010-09-14 12:30:00,13.93,13.95,13.92,13.95,20700.0,13.5436,13.563,13.5339,13.563,20700.0
2010-09-14 12:35:00,13.95,14.01,13.95,13.99,19300.0,13.563,13.6214,13.563,13.6019,19300.0
2010-09-14 12:40:00,13.99,14.01,13.99,14.01,15400.0,13.6019,13.6214,13.6019,13.6214,15400.0
2010-09-14 12:45:00,14.01,14.02,14.0,14.0,13700.0,13.6214,13.6311,13.6116,13.6116,13700.0
2010-09-14 12:50:00,14.0,14.01,13.98,13.98,15100.0,13.6116,13.6214,13.5922,13.5922,15100.0
2010-09-14 12:55:00,13.98,14.02,13.97,14.01,19000.0,13.5922,13.6311,13.5825,13.6214,19000.0
2010-09-14 13:00:00,14.01,14.04,14.01,14.04,14900.0,13.6214,13.6505,13.6214,13.6505,14900.0
2010-09-14 13:05:00,14.04,14.05,14.03,14.03,7700.0,13.6505,13.6603,13.6408,13.6408,7700.0
2010-09-14 13:10:00,14.03,14.04,14.02,14.02,5300.0,13.6408,13.6505,13.6311,13.6311,5300.0
2010-09-14 13:15:00,14.02,14.03,13.98,14.02,14600.0,13.6311,13.6408,13.5922,13.6311,14600.0
2010-09-14 13:20:00,14.02,14.02,13.99,14.0,6100.0,13.6311,13.6311,13.6019,13.6116,6100.0
2010-09-14 13:25:00,14.01,14.03,13.97,14.03,6000.0,13.6214,13.6408,13.5825,13.6408,6000.0
2010-09-14 13:30:00,14.03,14.04,13.98,13.99,13800.0,13.6408,13.6505,13.5922,13.6019,13800.0
2010-09-14 13:35:00,13.99,14.03,13.99,14.02,10000.0,13.6019,13.6408,13.6019,13.6311,10000.0
2010-09-14 13:40:00,14.0,14.01,13.98,13.99,7100.0,13.6116,13.6214,13.5922,13.6019,7100.0
2010-09-14 13:45:00,13.99,13.99,13.92,13.96,15000.0,13.6019,13.6019,13.5339,13.5728,15000.0
2010-09-14 13:50:00,13.96,13.99,13.96,13.98,3800.0,13.5728,13.6019,13.5728,13.5922,3800.0
2010-09-14 13:55:00,13.99,14.02,13.98,14.01,10500.0,13.6019,13.6311,13.5922,13.6214,10500.0
2010-09-14 14:00:00,14.0,14.01,13.99,13.99,2900.0,13.6116,13.6214,13.6019,13.6019,2900.0
2010-09-14 14:05:00,13.99,14.02,13.98,14.01,3400.0,13.6019,13.6311,13.5922,13.6214,3400.0
2010-09-14 14:10:00,14.01,14.02,14.0,14.01,4800.0,13.6214,13.6311,13.6116,13.6214,4800.0
2010-09-14 14:15:00,14.02,14.03,14.01,14.01,4300.0,13.6311,13.6408,13.6214,13.6214,4300.0
2010-09-14 14:20:00,14.01,14.03,14.01,14.03,14100.0,13.6214,13.6408,13.6214,13.6408,14100.0
2010-09-14 14:25:00,14.03,14.03,13.98,13.99,11000.0,13.6408,13.6408,13.5922,13.6019,11000.0
2010-09-14 14:30:00,14.0,14.0,13.99,14.0,5700.0,13.6116,13.6116,13.6019,13.6116,5700.0
2010-09-14 14:35:00,14.0,14.03,14.0,14.03,8500.0,13.6116,13.6408,13.6116,13.6408,8500.0
2010-09-14 14:40:00,14.03,14.05,14.02,14.02,15800.0,13.6408,13.6603,13.6311,13.6311,15800.0
2010-09-14 14:45:00,14.02,14.02,14.0,14.01,8400.0,13.6311,13.6311,13.6116,13.6214,8400.0
2010-09-14 14:50:00,14.01,14.02,14.0,14.01,15100.0,13.6214,13.6311,13.6116,13.6214,15100.0
2010-09-14 14:55:00,14.0,14.02,14.0,14.01,14600.0,13.6116,13.6311,13.6116,13.6214,14600.0
2010-09-14 15:00:00,14.0,14.03,14.0,14.02,8700.0,13.6116,13.6408,13.6116,13.6311,8700.0
2010-09-14 15:05:00,14.03,14.06,14.02,14.05,9800.0,13.6408,13.67,13.6311,13.6603,9800.0
2010-09-14 15:10:00,14.05,14.05,14.03,14.03,11600.0,13.6603,13.6603,13.6408,13.6408,11600.0
2010-09-14 15:15:00,14.03,14.03,14.0,14.0,14700.0,13.6408,13.6408,13.6116,13.6116,14700.0
2010-09-14 15:20:00,14.01,14.04,14.0,14.03,26200.0,13.6214,13.6505,13.6116,13.6408,26200.0
2010-09-14 15:25:00,14.03,14.03,14.01,14.02,10000.0,13.6408,13.6408,13.6214,13.6311,10000.0
2010-09-14 15:30:00,14.02,14.07,14.02,14.04,23000.0,13.6311,13.6797,13.6311,13.6505,23000.0
2010-09-14 15:35:00,14.04,14.07,14.04,14.05,20800.0,13.6505,13.6797,13.6505,13.6603,20800.0
2010-09-14 15:40:00,14.05,14.05,13.97,13.98,49400.0,13.6603,13.6603,13.5825,13.5922,49400.0
2010-09-14 15:45:00,13.98,14.01,13.97,14.01,36300.0,13.5922,13.6214,13.5825,13.6214,36300.0
2010-09-14 15:50:00,14.02,14.03,13.98,14.01,62200.0,13.6311,13.6408,13.5922,13.6214,62200.0
2010-09-14 15:55:00,14.01,14.01,13.97,13.97,111900.0,13.6214,13.6214,13.5825,13.5825,111900.0
2010-09-15 09:30:00,13.91,13.99,13.74,13.86,16500.0,13.5241,13.6019,13.3589,13.4755,16500.0
2010-09-15 09:35:00,13.85,13.89,13.82,13.84,3000.0,13.4658,13.5047,13.4366,13.4561,3000.0
2010-09-15 09:40:00,13.84,13.84,13.74,13.82,14300.0,13.4561,13.4561,13.3589,13.4366,14300.0
2010-09-15 09:45:00,13.83,13.84,13.69,13.84,5200.0,13.4464,13.4561,13.3102,13.4561,5200.0
2010-09-15 09:50:00,13.85,13.85,13.76,13.76,5200.0,13.4658,13.4658,13.3783,13.3783,5200.0
2010-09-15 09:55:00,13.76,13.81,13.76,13.81,6800.0,13.3783,13.4269,13.3783,13.4269,6800.0
2010-09-15 10:00:00,13.81,13.83,13.77,13.77,8300.0,13.4269,13.4464,13.388,13.388,8300.0
2010-09-15 10:05:00,13.78,13.8,13.78,13.79,2100.0,13.3977,13.4172,13.3977,13.4075,2100.0
2010-09-15 10:10:00,13.8,13.83,13.79,13.83,8700.0,13.4172,13.4464,13.4075,13.4464,8700.0
2010-09-15 10:15:00,13.85,13.92,13.85,13.91,13400.0,13.4658,13.5339,13.4658,13.5241,13400.0
2010-09-15 10:20:00,13.91,13.93,13.89,13.91,7000.0,13.5241,13.5436,13.5047,13.5241,7000.0
2010-09-15 10:25:00,13.89,13.89,13.82,13.83,3700.0,13.5047,13.5047,13.4366,13.4464,3700.0
2010-09-15 10:30:00,13.83,13.85,13.81,13.81,5300.0,13.4464,13.4658,13.4269,13.4269,5300.0
2010-09-15 10:35:00,13.82,13.82,13.77,13.8,3300.0,13.4366,13.4366,13.388,13.4172,3300.0
2010-09-15 10:40:00,13.8,13.89,13.8,13.89,3600.0,13.4172,13.5047,13.4172,13.5047,3600.0
2010-09-15 10:45:00,13.9,13.91,13.86,13.86,4400.0,13.5144,13.5241,13.4755,13.4755,4400.0
2010-09-15 10:50:00,13.84,13.85,13.81,13.81,1500.0,13.4561,13.4658,13.4269,13.4269,1500.0
2010-09-15 10:55:00,13.8,13.85,13.8,13.85,2500.0,13.4172,13.4658,13.4172,13.4658,2500.0
2010-09-15 11:00:00,13.87,13.87,13.81,13.82,2800.0,13.4852,13.4852,13.4269,13.4366,2800.0
2010-09-15 11:05:00,13.81,13.82,13.75,13.75,4400.0,13.4269,13.4366,13.3686,13.3686,4400.0
2010-09-15 11:10:00,13.76,13.81,13.76,13.8,14600.0,13.3783,13.4269,13.3783,13.4172,14600.0
2010-09-15 11:15:00,13.79,13.83,13.78,13.83,6600.0,13.4075,13.4464,13.3977,13.4464,6600.0
2010-09-15 11:20:00,13.83,13.87,13.82,13.86,3500.0,13.4464,13.4852,13.4366,13.4755,3500.0
2010-09-15 11:25:00,13.85,13.87,13.85,13.86,1800.0,13.4658,13.4852,13.4658,13.4755,1800.0
2010-09-15 11:30:00,13.86,13.87,13.84,13.85,2000.0,13.4755,13.4852,13.4561,13.4658,2000.0
2010-09-15 11:35:00,13.86,13.88,13.85,13.88,2800.0,13.4755,13.495,13.4658,13.495,2800.0
2010-09-15 11:40:00,13.87,13.89,13.84,13.84,3900.0,13.4852,13.5047,13.4561,13.4561,3900.0
2010-09-15 11:45:00,13.85,13.85,13.83,13.83,1100.0,13.4658,13.4658,13.4464,13.4464,1100.0
2010-09-15 11:50:00,13.84,13.88,13.81,13.88,5000.0,13.4561,13.495,13.4269,13.495,5000.0
2010-09-15 11:55:00,13.88,13.88,13.86,13.86,1500.0,13.495,13.495,13.4755,13.4755,1500.0
2010-09-15 12:00:00,13.86,13.89,13.86,13.88,1400.0,13.4755,13.5047,13.4755,13.495,1400.0
2010-09-15 12:05:00,13.88,13.88,13.85,13.86,1900.0,13.495,13.495,13.4658,13.4755,1900.0
2010-09-15 12:10:00,13.86,13.86,13.85,13.86,1600.0,13.4755,13.4755,13.4658,13.4755,1600.0
2010-09-15 12:15:00,13.85,13.85,13.81,13.83,2100.0,13.4658,13.4658,13.4269,13.4464,2100.0
2010-09-15 12:20:00,13.83,13.85,13.82,13.85,1900.0,13.4464,13.4658,13.4366,13.4658,1900.0
2010-09-15 12:25:00,13.86,13.88,13.86,13.88,1900.0,13.4755,13.495,13.4755,13.495,1900.0
2010-09-15 12:30:00,13.87,13.91,13.87,13.89,4100.0,13.4852,13.5241,13.4852,13.5047,4100.0
2010-09-15 12:35:00,13.89,13.9,13.89,13.9,1200.0,13.5047,13.5144,13.5047,13.5144,1200.0
2010-09-15 12:40:00,13.89,13.95,13.89,13.93,25700.0,13.5047,13.563,13.5047,13.5436,25700.0
2010-09-15 12:45:00,13.93,13.95,13.93,13.94,4300.0,13.5436,13.563,13.5436,13.5533,4300.0
2010-09-15 12:50:00,13.94,13.96,13.94,13.95,2300.0,13.5533,13.5728,13.5533,13.563,2300.0
2010-09-15 12:55:00,13.96,13.97,13.95,13.96,3200.0,13.5728,13.5825,13.563,13.5728,3200.0
2010-09-15 13:00:00,13.96,13.96,13.95,13.96,2300.0,13.5728,13.5728,13.563,13.5728,2300.0
2010-09-15 13:05:00,13.96,13.98,13.96,13.98,6300.0,13.5728,13.5922,13.5728,13.5922,6300.0
2010-09-15 13:10:00,13.98,13.98,13.97,13.97,2900.0,13.5922,13.5922,13.5825,13.5825,2900.0
2010-09-15 13:15:00,13.98,14.01,13.98,14.0,16400.0,13.5922,13.6214,13.5922,13.6116,16400.0
2010-09-15 13:20:00,14.0,14.0,13.97,13.97,3600.0,13.6116,13.6116,13.5825,13.5825,3600.0
2010-09-15 13:25:00,13.97,13.97,13.94,13.95,2900.0,13.5825,13.5825,13.5533,13.563,2900.0
2010-09-15 13:30:00,13.94,13.98,13.94,13.98,6000.0,13.5533,13.5922,13.5533,13.5922,6000.0
2010-09-15 13:35:00,13.97,13.99,13.97,13.97,4000.0,13.5825,13.6019,13.5825,13.5825,4000.0
2010-09-15 13:40:00,13.97,14.0,13.97,13.97,3800.0,13.5825,13.6116,13.5825,13.5825,3800.0
2010-09-15 13:45:00,13.97,13.97,13.9,13.9,2600.0,13.5825,13.5825,13.5144,13.5144,2600.0
2010-09-15 13:50:00,13.9,13.96,13.9,13.96,7500.0,13.5144,13.5728,13.5144,13.5728,7500.0
2010-09-15 13:55:00,13.96,14.0,13.96,14.0,8300.0,13.5728,13.6116,13.5728,13.6116,8300.0
2010-09-15 14:00:00,14.0,14.01,13.99,13.99,7900.0,13.6116,13.6214,13.6019,13.6019,7900.0
2010-09-15 14:05:00,13.98,13.99,13.98,13.99,1200.0,13.5922,13.6019,13.5922,13.6019,1200.0
2010-09-15 14:10:00,13.98,13.99,13.98,13.98,5500.0,13.5922,13.6019,13.5922,13.5922,5500.0
2010-09-15 14:15:00,13.98,13.98,13.95,13.97,5500.0,13.5922,13.5922,13.563,13.5825,5500.0
2010-09-15 14:20:00,13.97,13.97,13.91,13.92,10300.0,13.5825,13.5825,13.5241,13.5339,10300.0
2010-09-15 14:25:00,13.92,13.92,13.91,13.92,2300.0,13.5339,13.5339,13.5241,13.5339,2300.0
2010-09-15 14:30:00,13.91,13.95,13.9,13.91,11200.0,13.5241,13.563,13.5144,13.5241,11200.0
2010-09-15 14:35:00,13.91,13.91,13.91,13.91,1700.0,13.5241,13.5241,13.5241,13.5241,1700.0
2010-09-15 14:40:00,13.91,13.92,13.9,13.92,2800.0,13.5241,13.5339,13.5144,13.5339,2800.0
2010-09-15 14:45:00,13.92,13.94,13.92,13.93,5100.0,13.5339,13.5533,13.5339,13.5436,5100.0
2010-09-15 14:50:00,13.92,13.96,13.91,13.96,5100.0,13.5339,13.5728,13.5241,13.5728,5100.0
2010-09-15 14:55:00,13.96,13.97,13.95,13.97,5000.0,13.5728,13.5825,13.563,13.5825,5000.0
2010-09-15 15:00:00,13.98,14.0,13.97,13.99,24400.0,13.5922,13.6116,13.5825,13.6019,24400.0
2010-09-15 15:05:00,13.99,14.0,13.98,14.0,5800.0,13.6019,13.6116,13.5922,13.6116,5800.0
2010-09-15 15:10:00,13.99,14.0,13.98,13.98,16200.0,13.6019,13.6116,13.5922,13.5922,16200.0
2010-09-15 15:15:00,13.98,13.98,13.98,13.98,900.0,13.5922,13.5922,13.5922,13.5922,900.0
2010-09-15 15:20:00,13.97,14.01,13.96,14.0,21000.0,13.5825,13.6214,13.5728,13.6116,21000.0
2010-09-15 15:25:00,14.0,14.03,13.99,14.0,118600.0,13.6116,13.6408,13.6019,13.6116,118600.0
2010-09-15 15:30:00,14.0,14.01,13.98,13.99,18100.0,13.6116,13.6214,13.5922,13.6019,18100.0
2010-09-15 15:35:00,14.0,14.0,13.99,14.0,27000.0,13.6116,13.6116,13.6019,13.6116,27000.0
2010-09-15 15:40:00,13.99,14.0,13.93,13.94,27800.0,13.6019,13.6116,13.5436,13.5533,27800.0
2010-09-15 15:45:00,13.93,13.99,13.93,13.97,17400.0,13.5436,13.6019,13.5436,13.5825,17400.0
2010-09-15 15:50:00,13.96,14.0,13.96,14.0,21500.0,13.5728,13.6116,13.5728,13.6116,21500.0
2010-09-15 15:55:00,13.99,14.0,13.94,13.94,34800.0,13.6019,13.6116,13.5533,13.5533,34800.0
2010-09-16 09:30:00,13.89,14.0,13.89,14.0,6200.0,13.5047,13.6116,13.5047,13.6116,6200.0
2010-09-16 09:35:00,13.98,14.0,13.91,14.0,10400.0,13.5922,13.6116,13.5241,13.6116,10400.0
2010-09-16 09:40:00,13.99,13.99,13.88,13.88,5900.0,13.6019,13.6019,13.495,13.495,5900.0
2010-09-16 09:45:00,13.87,13.94,13.86,13.94,3300.0,13.4852,13.5533,13.4755,13.5533,3300.0
2010-09-16 09:50:00,13.93,13.98,13.9,13.98,5300.0,13.5436,13.5922,13.5144,13.5922,5300.0
2010-09-16 09:55:00,13.98,13.99,13.92,13.94,2900.0,13.5922,13.6019,13.5339,13.5533,2900.0
2010-09-16 10:00:00,13.93,14.0,13.87,13.97,15100.0,13.5436,13.6116,13.4852,13.5825,15100.0
2010-09-16 10:05:00,13.98,13.99,13.96,13.96,3400.0,13.5922,13.6019,13.5728,13.5728,3400.0
2010-09-16 10:10:00,13.97,13.97,13.9,13.91,6100.0,13.5825,13.5825,13.5144,13.5241,6100.0
2010-09-16 10:15:00,13.9,13.91,13.82,13.85,8100.0,13.5144,13.5241,13.4366,13.4658,8100.0
2010-09-16 10:20:00,13.85,13.93,13.84,13.89,8100.0,13.4658,13.5436,13.4561,13.5047,8100.0
2010-09-16 10:25:00,13.9,13.91,13.88,13.88,7500.0,13.5144,13.5241,13.495,13.495,7500.0
2010-09-16 10:30:00,13.87,13.87,13.82,13.87,3400.0,13.4852,13.4852,13.4366,13.4852,3400.0
2010-09-16 10:35:00,13.86,13.91,13.84,13.84,5200.0,13.4755,13.5241,13.4561,13.4561,5200.0
2010-09-16 10:40:00,13.82,13.89,13.8,13.88,4800.0,13.4366,13.5047,13.4172,13.495,4800.0
2010-09-16 10:45:00,13.89,13.9,13.87,13.88,2800.0,13.5047,13.5144,13.4852,13.495,2800.0
2010-09-16 10:50:00,13.88,13.89,13.86,13.87,5300.0,13.495,13.5047,13.4755,13.4852,5300.0
2010-09-16 10:55:00,13.88,13.89,13.87,13.88,2300.0,13.495,13.5047,13.4852,13.495,2300.0
2010-09-16 11:00:00,13.87,13.87,13.81,13.82,2100.0,13.4852,13.4852,13.4269,13.4366,2100.0
2010-09-16 11:05:00,13.81,13.82,13.79,13.79,3100.0,13.4269,13.4366,13.4075,13.4075,3100.0
2010-09-16 11:10:00,13.78,13.79,13.78,13.78,1500.0,13.3977,13.4075,13.3977,13.3977,1500.0
2010-09-16 11:15:00,13.78,13.81,13.78,13.81,3500.0,13.3977,13.4269,13.3977,13.4269,3500.0
2010-09-16 11:20:00,13.81,13.82,13.8,13.82,4400.0,13.4269,13.4366,13.4172,13.4366,4400.0
2010-09-16 11:25:00,13.83,13.83,13.74,13.74,8300.0,13.4464,13.4464,13.3589,13.3589,8300.0
2010-09-16 11:30:00,13.74,13.74,13.69,13.7,4700.0,13.3589,13.3589,13.3102,13.32,4700.0
2010-09-16 11:35:00,13.69,13.72,13.67,13.67,13200.0,13.3102,13.3394,13.2908,13.2908,13200.0
2010-09-16 11:40:00,13.67,13.67,13.62,13.66,35100.0,13.2908,13.2908,13.2422,13.2811,35100.0
2010-09-16 11:45:00,13.66,13.66,13.61,13.61,7900.0,13.2811,13.2811,13.2325,13.2325,7900.0
2010-09-16 11:50:00,13.62,13.62,13.61,13.61,2200.0,13.2422,13.2422,13.2325,13.2325,2200.0
2010-09-16 11:55:00,13.61,13.62,13.61,13.61,2200.0,13.2325,13.2422,13.2325,13.2325,2200.0
2010-09-16 12:00:00,13.61,13.63,13.61,13.63,8100.0,13.2325,13.2519,13.2325,13.2519,8100.0
2010-09-16 12:05:00,13.62,13.65,13.62,13.62,14300.0,13.2422,13.2713,13.2422,13.2422,14300.0
2010-09-16 12:10:00,13.62,13.62,13.59,13.59,5000.0,13.2422,13.2422,13.213,13.213,5000.0
2010-09-16 12:15:00,13.59,13.6,13.55,13.56,11500.0,13.213,13.2227,13.1741,13.1838,11500.0
2010-09-16 12:20:00,13.56,13.56,13.55,13.55,2700.0,13.1838,13.1838,13.1741,13.1741,2700.0
2010-09-16 12:25:00,13.55,13.56,13.55,13.56,3100.0,13.1741,13.1838,13.1741,13.1838,3100.0
2010-09-16 12:30:00,13.55,13.56,13.55,13.55,6300.0,13.1741,13.1838,13.1741,13.1741,6300.0
2010-09-16 12:35:00,13.55,13.57,13.55,13.57,7600.0,13.1741,13.1936,13.1741,13.1936,7600.0
2010-09-16 12:40:00,13.57,13.6,13.56,13.58,9300.0,13.1936,13.2227,13.1838,13.2033,9300.0
2010-09-16 12:45:00,13.59,13.6,13.58,13.6,1500.0,13.213,13.2227,13.2033,13.2227,1500.0
2010-09-16 12:50:00,13.59,13.61,13.59,13.6,2700.0,13.213,13.2325,13.213,13.2227,2700.0
2010-09-16 12:55:00,13.6,13.65,13.6,13.62,8400.0,13.2227,13.2713,13.2227,13.2422,8400.0
2010-09-16 13:00:00,13.61,13.63,13.6,13.61,12600.0,13.2325,13.2519,13.2227,13.2325,12600.0
2010-09-16 13:05:00,13.61,13.62,13.61,13.61,5700.0,13.2325,13.2422,13.2325,13.2325,5700.0
2010-09-16 13:10:00,13.61,13.61,13.53,13.53,16700.0,13.2325,13.2325,13.1547,13.1547,16700.0
2010-09-16 13:15:00,13.54,13.54,13.46,13.46,17800.0,13.1644,13.1644,13.0866,13.0866,17800.0
2010-09-16 13:20:00,13.47,13.51,13.44,13.51,14700.0,13.0963,13.1352,13.0672,13.1352,14700.0
2010-09-16 13:25:00,13.5,13.58,13.5,13.58,10200.0,13.1255,13.2033,13.1255,13.2033,10200.0
2010-09-16 13:30:00,13.59,13.59,13.54,13.58,7600.0,13.213,13.213,13.1644,13.2033,7600.0
2010-09-16 13:35:00,13.59,13.61,13.57,13.57,11600.0,13.213,13.2325,13.1936,13.1936,11600.0
2010-09-16 13:40:00,13.57,13.58,13.56,13.57,3700.0,13.1936,13.2033,13.1838,13.1936,3700.0
2010-09-16 13:45:00,13.57,13.57,13.56,13.56,5300.0,13.1936,13.1936,13.1838,13.1838,5300.0
2010-09-16 13:50:00,13.56,13.57,13.53,13.53,4200.0,13.1838,13.1936,13.1547,13.1547,4200.0
2010-09-16 13:55:00,13.54,13.56,13.52,13.56,8600.0,13.1644,13.1838,13.145,13.1838,8600.0
2010-09-16 14:00:00,13.56,13.61,13.56,13.6,10400.0,13.1838,13.2325,13.1838,13.2227,10400.0
2010-09-16 14:05:00,13.6,13.61,13.57,13.57,3900.0,13.2227,13.2325,13.1936,13.1936,3900.0
2010-09-16 14:10:00,13.58,13.66,13.57,13.65,9700.0,13.2033,13.2811,13.1936,13.2713,9700.0
2010-09-16 14:15:00,13.66,13.7,13.66,13.69,5800.0,13.2811,13.32,13.2811,13.3102,5800.0
2010-09-16 14:20:00,13.69,13.72,13.69,13.71,5500.0,13.3102,13.3394,13.3102,13.3297,5500.0
2010-09-16 14:25:00,13.72,13.79,13.71,13.78,12500.0,13.3394,13.4075,13.3297,13.3977,12500.0
2010-09-16 14:30:00,13.78,13.8,13.76,13.8,15100.0,13.3977,13.4172,13.3783,13.4172,15100.0
2010-09-16 14:35:00,13.8,13.8,13.79,13.8,7900.0,13.4172,13.4172,13.4075,13.4172,7900.0
2010-09-16 14:40:00,13.79,13.87,13.79,13.85,27900.0,13.4075,13.4852,13.4075,13.4658,27900.0
2010-09-16 14:45:00,13.85,13.86,13.8,13.82,13000.0,13.4658,13.4755,13.4172,13.4366,13000.0
2010-09-16 14:50:00,13.82,13.83,13.77,13.78,18100.0,13.4366,13.4464,13.388,13.3977,18100.0
2010-09-16 14:55:00,13.77,13.79,13.76,13.79,7500.0,13.388,13.4075,13.3783,13.4075,7500.0
2010-09-16 15:00:00,13.78,13.81,13.78,13.81,12000.0,13.3977,13.4269,13.3977,13.4269,12000.0
2010-09-16 15:05:00,13.81,13.82,13.78,13.82,7800.0,13.4269,13.4366,13.3977,13.4366,7800.0
2010-09-16 15:10:00,13.82,13.84,13.82,13.82,2500.0,13.4366,13.4561,13.4366,13.4366,2500.0
2010-09-16 15:15:00,13.83,13.9,13.82,13.89,13000.0,13.4464,13.5144,13.4366,13.5047,13000.0
2010-09-16 15:20:00,13.89,13.9,13.87,13.89,28700.0,13.5047,13.5144,13.4852,13.5047,28700.0
2010-09-16 15:25:00,13.89,13.92,13.87,13.92,14400.0,13.5047,13.5339,13.4852,13.5339,14400.0
2010-09-16 15:30:00,13.92,13.96,13.9,13.9,28400.0,13.5339,13.5728,13.5144,13.5144,28400.0
2010-09-16 15:35:00,13.9,13.95,13.89,13.91,20100.0,13.5144,13.563,13.5047,13.5241,20100.0
2010-09-16 15:40:00,13.91,13.94,13.9,13.9,14500.0,13.5241,13.5533,13.5144,13.5144,14500.0
2010-09-16 15:45:00,13.9,13.91,13.87,13.9,20900.0,13.5144,13.5241,13.4852,13.5144,20900.0
2010-09-16 15:50:00,13.89,13.9,13.88,13.88,20000.0,13.5047,13.5144,13.495,13.495,20000.0
2010-09-16 15:55:00,13.89,13.9,13.88,13.9,47200.0,13.5047,13.5144,13.495,13.5144,47200.0
2010-09-17 09:30:00,14.01,14.08,13.85,13.86,122700.0,13.6214,13.6894,13.4658,13.4755,122700.0
2010-09-17 09:35:00,13.85,14.0,13.84,13.85,11200.0,13.4658,13.6116,13.4561,13.4658,11200.0
2010-09-17 09:40:00,13.85,13.85,13.71,13.73,23100.0,13.4658,13.4658,13.3297,13.3491,23100.0
2010-09-17 09:45:00,13.72,13.87,13.71,13.85,16100.0,13.3394,13.4852,13.3297,13.4658,16100.0
2010-09-17 09:50:00,13.84,13.84,13.75,13.76,5100.0,13.4561,13.4561,13.3686,13.3783,5100.0
2010-09-17 09:55:00,13.76,13.85,13.74,13.84,16900.0,13.3783,13.4658,13.3589,13.4561,16900.0
2010-09-17 10:00:00,13.82,13.82,13.73,13.81,9100.0,13.4366,13.4366,13.3491,13.4269,9100.0
2010-09-17 10:05:00,13.81,13.87,13.81,13.87,3300.0,13.4269,13.4852,13.4269,13.4852,3300.0
2010-09-17 10:10:00,13.87,13.87,13.8,13.86,3600.0,13.4852,13.4852,13.4172,13.4755,3600.0
2010-09-17 10:15:00,13.86,13.89,13.79,13.87,14700.0,13.4755,13.5047,13.4075,13.4852,14700.0
2010-09-17 10:20:00,13.88,13.94,13.86,13.93,6000.0,13.495,13.5533,13.4755,13.5436,6000.0
2010-09-17 10:25:00,13.92,13.93,13.88,13.9,4100.0,13.5339,13.5436,13.495,13.5144,4100.0
2010-09-17 10:30:00,13.9,13.94,13.88,13.93,5000.0,13.5144,13.5533,13.495,13.5436,5000.0
2010-09-17 10:35:00,13.92,13.98,13.92,13.97,10700.0,13.5339,13.5922,13.5339,13.5825,10700.0
2010-09-17 10:40:00,13.98,14.04,13.97,14.04,13200.0,13.5922,13.6505,13.5825,13.6505,13200.0
2010-09-17 10:45:00,14.04,14.06,14.01,14.01,14800.0,13.6505,13.67,13.6214,13.6214,14800.0
2010-09-17 10:50:00,14.01,14.01,13.99,13.99,8000.0,13.6214,13.6214,13.6019,13.6019,8000.0
2010-09-17 10:55:00,13.99,14.0,13.97,13.98,11600.0,13.6019,13.6116,13.5825,13.5922,11600.0
2010-09-17 11:00:00,13.98,14.0,13.96,14.0,14400.0,13.5922,13.6116,13.5728,13.6116,14400.0
2010-09-17 11:05:00,13.99,14.0,13.99,14.0,10900.0,13.6019,13.6116,13.6019,13.6116,10900.0
2010-09-17 11:10:00,13.99,14.06,13.99,14.04,17100.0,13.6019,13.67,13.6019,13.6505,17100.0
2010-09-17 11:15:00,14.05,14.05,14.02,14.03,4700.0,13.6603,13.6603,13.6311,13.6408,4700.0
2010-09-17 11:20:00,14.02,14.06,14.01,14.06,5300.0,13.6311,13.67,13.6214,13.67,5300.0
2010-09-17 11:25:00,14.06,14.06,14.01,14.01,6400.0,13.67,13.67,13.6214,13.6214,6400.0
2010-09-17 11:30:00,14.01,14.05,14.0,14.04,10500.0,13.6214,13.6603,13.6116,13.6505,10500.0
2010-09-17 11:35:00,14.04,14.04,13.99,14.04,7800.0,13.6505,13.6505,13.6019,13.6505,7800.0
2010-09-17 11:40:00,14.04,14.05,14.02,14.03,2800.0,13.6505,13.6603,13.6311,13.6408,2800.0
2010-09-17 11:45:00,14.02,14.05,14.0,14.01,3500.0,13.6311,13.6603,13.6116,13.6214,3500.0
2010-09-17 11:50:00,14.01,14.05,14.0,14.02,4600.0,13.6214,13.6603,13.6116,13.6311,4600.0
2010-09-17 11:55:00,14.02,14.05,14.02,14.03,3300.0,13.6311,13.6603,13.6311,13.6408,3300.0
2010-09-17 12:00:00,14.03,14.09,14.03,14.07,14500.0,13.6408,13.6991,13.6408,13.6797,14500.0
2010-09-17 12:05:00,14.06,14.09,14.06,14.07,24000.0,13.67,13.6991,13.67,13.6797,24000.0
2010-09-17 12:10:00,14.07,14.07,14.06,14.06,11000.0,13.6797,13.6797,13.67,13.67,11000.0
2010-09-17 12:15:00,14.06,14.08,14.06,14.07,3800.0,13.67,13.6894,13.67,13.6797,3800.0
2010-09-17 12:20:00,14.07,14.12,14.07,14.1,16700.0,13.6797,13.7283,13.6797,13.7089,16700.0
2010-09-17 12:25:00,14.1,14.12,14.1,14.12,2700.0,13.7089,13.7283,13.7089,13.7283,2700.0
2010-09-17 12:30:00,14.13,14.16,14.11,14.11,9700.0,13.738,13.7672,13.7186,13.7186,9700.0
2010-09-17 12:35:00,14.1,14.13,14.1,14.11,3000.0,13.7089,13.738,13.7089,13.7186,3000.0
2010-09-17 12:40:00,14.1,14.13,14.09,14.11,4300.0,13.7089,13.738,13.6991,13.7186,4300.0
2010-09-17 12:45:00,14.11,14.11,14.08,14.1,10000.0,13.7186,13.7186,13.6894,13.7089,10000.0
2010-09-17 12:50:00,14.09,14.1,14.05,14.06,7500.0,13.6991,13.7089,13.6603,13.67,7500.0
2010-09-17 12:55:00,14.07,14.1,14.06,14.1,5700.0,13.6797,13.7089,13.67,13.7089,5700.0
2010-09-17 13:00:00,14.1,14.14,14.1,14.14,8300.0,13.7089,13.7478,13.7089,13.7478,8300.0
2010-09-17 13:05:00,14.14,14.14,14.08,14.09,9100.0,13.7478,13.7478,13.6894,13.6991,9100.0
2010-09-17 13:10:00,14.08,14.1,14.08,14.08,3900.0,13.6894,13.7089,13.6894,13.6894,3900.0
2010-09-17 13:15:00,14.08,14.1,14.04,14.04,8800.0,13.6894,13.7089,13.6505,13.6505,8800.0
2010-09-17 13:20:00,14.05,14.1,14.05,14.1,5600.0,13.6603,13.7089,13.6603,13.7089,5600.0
2010-09-17 13:25:00,14.1,14.13,14.1,14.12,9100.0,13.7089,13.738,13.7089,13.7283,9100.0
2010-09-17 13:30:00,14.11,14.12,14.1,14.1,4900.0,13.7186,13.7283,13.7089,13.7089,4900.0
2010-09-17 13:35:00,14.1,14.12,14.09,14.12,11300.0,13.7089,13.7283,13.6991,13.7283,11300.0
2010-09-17 13:40:00,14.11,14.13,14.1,14.1,13100.0,13.7186,13.738,13.7089,13.7089,13100.0
2010-09-17 13:45:00,14.1,14.21,14.1,14.2,15100.0,13.7089,13.8158,13.7089,13.8061,15100.0
2010-09-17 13:50:00,14.2,14.21,14.19,14.2,7900.0,13.8061,13.8158,13.7964,13.8061,7900.0
2010-09-17 13:55:00,14.2,14.25,14.2,14.25,22500.0,13.8061,13.8547,13.8061,13.8547,22500.0
2010-09-17 14:00:00,14.24,14.27,14.24,14.25,29800.0,13.845,13.8742,13.845,13.8547,29800.0
2010-09-17 14:05:00,14.26,14.26,14.22,14.22,8700.0,13.8644,13.8644,13.8255,13.8255,8700.0
2010-09-17 14:10:00,14.23,14.26,14.22,14.23,7900.0,13.8353,13.8644,13.8255,13.8353,7900.0
2010-09-17 14:15:00,14.23,14.23,14.17,14.18,10700.0,13.8353,13.8353,13.7769,13.7866,10700.0
2010-09-17 14:20:00,14.18,14.18,14.16,14.16,3500.0,13.7866,13.7866,13.7672,13.7672,3500.0
2010-09-17 14:25:00,14.16,14.2,14.15,14.19,14400.0,13.7672,13.8061,13.7575,13.7964,14400.0
2010-09-17 14:30:00,14.19,14.21,14.18,14.2,5900.0,13.7964,13.8158,13.7866,13.8061,5900.0
2010-09-17 14:35:00,14.19,14.24,14.19,14.2,7700.0,13.7964,13.845,13.7964,13.8061,7700.0
2010-09-17 14:40:00,14.2,14.21,14.17,14.18,6700.0,13.8061,13.8158,13.7769,13.7866,6700.0
2010-09-17 14:45:00,14.18,14.18,14.15,14.16,9800.0,13.7866,13.7866,13.7575,13.7672,9800.0
2010-09-17 14:50:00,14.17,14.17,14.12,14.12,16000.0,13.7769,13.7769,13.7283,13.7283,16000.0
2010-09-17 14:55:00,14.12,14.14,14.11,14.11,6400.0,13.7283,13.7478,13.7186,13.7186,6400.0
2010-09-17 15:00:00,14.11,14.13,14.1,14.13,8700.0,13.7186,13.738,13.7089,13.738,8700.0
2010-09-17 15:05:00,14.13,14.15,14.11,14.13,10300.0,13.738,13.7575,13.7186,13.738,10300.0
2010-09-17 15:10:00,14.14,14.15,14.11,14.11,18600.0,13.7478,13.7575,13.7186,13.7186,18600.0
2010-09-17 15:15:00,14.11,14.16,14.11,14.14,18800.0,13.7186,13.7672,13.7186,13.7478,18800.0
2010-09-17 15:20:00,14.13,14.17,14.13,14.15,20400.0,13.738,13.7769,13.738,13.7575,20400.0
2010-09-17 15:25:00,14.15,14.16,14.11,14.11,40200.0,13.7575,13.7672,13.7186,13.7186,40200.0
2010-09-17 15:30:00,14.11,14.13,14.1,14.11,69400.0,13.7186,13.738,13.7089,13.7186,69400.0
2010-09-17 15:35:00,14.11,14.13,14.1,14.11,39100.0,13.7186,13.738,13.7089,13.7186,39100.0
2010-09-17 15:40:00,14.11,14.11,14.08,14.09,40600.0,13.7186,13.7186,13.6894,13.6991,40600.0
2010-09-17 15:45:00,14.1,14.1,14.02,14.02,50200.0,13.7089,13.7089,13.6311,13.6311,50200.0
2010-09-17 15:50:00,14.03,14.03,14.01,14.02,78300.0,13.6408,13.6408,13.6214,13.6311,78300.0
2010-09-17 15:55:00,14.03,14.03,14.01,14.02,97800.0,13.6408,13.6408,13.6214,13.6311,97800.0
2010-09-20 09:30:00,14.09,14.1,14.02,14.02,18700.0,13.6991,13.7089,13.6311,13.6311,18700.0
2010-09-20 09:35:00,14.02,14.02,13.96,14.0,6400.0,13.6311,13.6311,13.5728,13.6116,6400.0
2010-09-20 09:40:00,14.01,14.01,13.94,13.96,11600.0,13.6214,13.6214,13.5533,13.5728,11600.0
2010-09-20 09:45:00,13.96,14.02,13.95,14.02,13300.0,13.5728,13.6311,13.563,13.6311,13300.0
2010-09-20 09:50:00,14.01,14.02,14.01,14.02,5300.0,13.6214,13.6311,13.6214,13.6311,5300.0
2010-09-20 09:55:00,14.02,14.02,14.01,14.02,7900.0,13.6311,13.6311,13.6214,13.6311,7900.0
2010-09-20 10:00:00,14.01,14.16,14.0,14.16,18900.0,13.6214,13.7672,13.6116,13.7672,18900.0
2010-09-20 10:05:00,14.15,14.29,14.14,14.28,9000.0,13.7575,13.8936,13.7478,13.8839,9000.0
2010-09-20 10:10:00,14.29,14.36,14.26,14.34,27300.0,13.8936,13.9617,13.8644,13.9422,27300.0
2010-09-20 10:15:00,14.34,14.36,14.27,14.29,30800.0,13.9422,13.9617,13.8742,13.8936,30800.0
2010-09-20 10:20:00,14.29,14.3,14.25,14.3,12400.0,13.8936,13.9033,13.8547,13.9033,12400.0
2010-09-20 10:25:00,14.3,14.3,14.27,14.29,4800.0,13.9033,13.9033,13.8742,13.8936,4800.0
2010-09-20 10:30:00,14.3,14.36,14.3,14.32,9200.0,13.9033,13.9617,13.9033,13.9228,9200.0
2010-09-20 10:35:00,14.31,14.33,14.3,14.33,6500.0,13.913,13.9325,13.9033,13.9325,6500.0
2010-09-20 10:40:00,14.33,14.35,14.26,14.27,21800.0,13.9325,13.9519,13.8644,13.8742,21800.0
2010-09-20 10:45:00,14.26,14.31,14.25,14.25,12500.0,13.8644,13.913,13.8547,13.8547,12500.0
2010-09-20 10:50:00,14.25,14.33,14.24,14.29,22400.0,13.8547,13.9325,13.845,13.8936,22400.0
2010-09-20 10:55:00,14.3,14.34,14.26,14.33,7200.0,13.9033,13.9422,13.8644,13.9325,7200.0
2010-09-20 11:00:00,14.33,14.37,14.33,14.37,3400.0,13.9325,13.9714,13.9325,13.9714,3400.0
2010-09-20 11:05:00,14.37,14.41,14.36,14.4,3400.0,13.9714,14.0103,13.9617,14.0005,3400.0
2010-09-20 11:10:00,14.4,14.4,14.31,14.32,10300.0,14.0005,14.0005,13.913,13.9228,10300.0
2010-09-20 11:15:00,14.32,14.32,14.27,14.28,10100.0,13.9228,13.9228,13.8742,13.8839,10100.0
2010-09-20 11:20:00,14.3,14.3,14.27,14.3,7500.0,13.9033,13.9033,13.8742,13.9033,7500.0
2010-09-20 11:25:00,14.31,14.31,14.26,14.27,2100.0,13.913,13.913,13.8644,13.8742,2100.0
2010-09-20 11:30:00,14.28,14.34,14.28,14.34,3200.0,13.8839,13.9422,13.8839,13.9422,3200.0
2010-09-20 11:35:00,14.34,14.35,14.33,14.34,2100.0,13.9422,13.9519,13.9325,13.9422,2100.0
2010-09-20 11:40:00,14.33,14.33,14.29,14.3,1800.0,13.9325,13.9325,13.8936,13.9033,1800.0
2010-09-20 11:45:00,14.3,14.31,14.3,14.31,800.0,13.9033,13.913,13.9033,13.913,800.0
2010-09-20 11:50:00,14.31,14.31,14.26,14.26,11200.0,13.913,13.913,13.8644,13.8644,11200.0
2010-09-20 11:55:00,14.25,14.26,14.24,14.25,4200.0,13.8547,13.8644,13.845,13.8547,4200.0
2010-09-20 12:00:00,14.26,14.27,14.24,14.26,13400.0,13.8644,13.8742,13.845,13.8644,13400.0
2010-09-20 12:05:00,14.26,14.27,14.24,14.24,8200.0,13.8644,13.8742,13.845,13.845,8200.0
2010-09-20 12:10:00,14.25,14.28,14.25,14.25,6900.0,13.8547,13.8839,13.8547,13.8547,6900.0
2010-09-20 12:15:00,14.26,14.26,14.24,14.25,3300.0,13.8644,13.8644,13.845,13.8547,3300.0
2010-09-20 12:20:00,14.25,14.27,14.25,14.26,5900.0,13.8547,13.8742,13.8547,13.8644,5900.0
2010-09-20 12:25:00,14.26,14.26,14.21,14.23,8700.0,13.8644,13.8644,13.8158,13.8353,8700.0
2010-09-20 12:30:00,14.22,14.25,14.22,14.25,10500.0,13.8255,13.8547,13.8255,13.8547,10500.0
2010-09-20 12:35:00,14.25,14.26,14.23,14.25,6900.0,13.8547,13.8644,13.8353,13.8547,6900.0
2010-09-20 12:40:00,14.25,14.26,14.24,14.26,1700.0,13.8547,13.8644,13.845,13.8644,1700.0
2010-09-20 12:45:00,14.26,14.27,14.24,14.25,7900.0,13.8644,13.8742,13.845,13.8547,7900.0
2010-09-20 12:50:00,14.24,14.27,14.24,14.27,16200.0,13.845,13.8742,13.845,13.8742,16200.0
2010-09-20 12:55:00,14.27,14.27,14.26,14.27,9300.0,13.8742,13.8742,13.8644,13.8742,9300.0
2010-09-20 13:00:00,14.27,14.27,14.26,14.26,4200.0,13.8742,13.8742,13.8644,13.8644,4200.0
2010-09-20 13:05:00,14.26,14.27,14.25,14.25,3000.0,13.8644,13.8742,13.8547,13.8547,3000.0
2010-09-20 13:10:00,14.26,14.26,14.24,14.25,8600.0,13.8644,13.8644,13.845,13.8547,8600.0
2010-09-20 13:15:00,14.24,14.27,14.22,14.27,11200.0,13.845,13.8742,13.8255,13.8742,11200.0
2010-09-20 13:20:00,14.25,14.26,14.25,14.25,7300.0,13.8547,13.8644,13.8547,13.8547,7300.0
2010-09-20 13:25:00,14.26,14.26,14.25,14.26,3100.0,13.8644,13.8644,13.8547,13.8644,3100.0
2010-09-20 13:30:00,14.26,14.26,14.23,14.24,4300.0,13.8644,13.8644,13.8353,13.845,4300.0
2010-09-20 13:35:00,14.25,14.27,14.25,14.26,6100.0,13.8547,13.8742,13.8547,13.8644,6100.0
2010-09-20 13:40:00,14.27,14.27,14.26,14.27,7800.0,13.8742,13.8742,13.8644,13.8742,7800.0
2010-09-20 13:45:00,14.26,14.28,14.26,14.28,14600.0,13.8644,13.8839,13.8644,13.8839,14600.0
2010-09-20 13:50:00,14.28,14.29,14.27,14.29,11000.0,13.8839,13.8936,13.8742,13.8936,11000.0
2010-09-20 13:55:00,14.29,14.29,14.2,14.2,37700.0,13.8936,13.8936,13.8061,13.8061,37700.0
2010-09-20 14:00:00,14.21,14.23,14.2,14.22,7100.0,13.8158,13.8353,13.8061,13.8255,7100.0
2010-09-20 14:05:00,14.23,14.23,14.22,14.22,7200.0,13.8353,13.8353,13.8255,13.8255,7200.0
2010-09-20 14:10:00,14.23,14.24,14.22,14.23,9200.0,13.8353,13.845,13.8255,13.8353,9200.0
2010-09-20 14:15:00,14.24,14.26,14.23,14.26,17000.0,13.845,13.8644,13.8353,13.8644,17000.0
2010-09-20 14:20:00,14.27,14.3,14.26,14.27,19900.0,13.8742,13.9033,13.8644,13.8742,19900.0
2010-09-20 14:25:00,14.27,14.27,14.24,14.24,5400.0,13.8742,13.8742,13.845,13.845,5400.0
2010-09-20 14:30:00,14.24,14.27,14.24,14.25,20800.0,13.845,13.8742,13.845,13.8547,20800.0
2010-09-20 14:35:00,14.24,14.28,14.22,14.28,10500.0,13.845,13.8839,13.8255,13.8839,10500.0
2010-09-20 14:40:00,14.28,14.3,14.26,14.26,24000.0,13.8839,13.9033,13.8644,13.8644,24000.0
2010-09-20 14:45:00,14.25,14.25,14.22,14.24,9800.0,13.8547,13.8547,13.8255,13.845,9800.0
2010-09-20 14:50:00,14.25,14.31,14.24,14.28,27900.0,13.8547,13.913,13.845,13.8839,27900.0
2010-09-20 14:55:00,14.27,14.35,14.27,14.29,14600.0,13.8742,13.9519,13.8742,13.8936,14600.0
2010-09-20 15:00:00,14.3,14.37,14.29,14.35,18700.0,13.9033,13.9714,13.8936,13.9519,18700.0
2010-09-20 15:05:00,14.36,14.38,14.36,14.37,10600.0,13.9617,13.9811,13.9617,13.9714,10600.0
2010-09-20 15:10:00,14.36,14.41,14.36,14.4,25000.0,13.9617,14.0103,13.9617,14.0005,25000.0
2010-09-20 15:15:00,14.4,14.42,14.39,14.42,29200.0,14.0005,14.02,13.9908,14.02,29200.0
2010-09-20 15:20:00,14.41,14.43,14.39,14.4,18200.0,14.0103,14.0297,13.9908,14.0005,18200.0
2010-09-20 15:25:00,14.39,14.42,14.39,14.39,24600.0,13.9908,14.02,13.9908,13.9908,24600.0
2010-09-20 15:30:00,14.39,14.4,14.38,14.4,15800.0,13.9908,14.0005,13.9811,14.0005,15800.0
2010-09-20 15:35:00,14.39,14.43,14.36,14.43,31000.0,13.9908,14.0297,13.9617,14.0297,31000.0
2010-09-20 15:40:00,14.43,14.48,14.42,14.46,34000.0,14.0297,14.0783,14.02,14.0589,34000.0
2010-09-20 15:45:00,14.47,14.52,14.44,14.45,63900.0,14.0686,14.1172,14.0394,14.0492,63900.0
2010-09-20 15:50:00,14.45,14.5,14.44,14.49,75600.0,14.0492,14.0978,14.0394,14.088,75600.0
2010-09-20 15:55:00,14.48,14.49,14.41,14.45,129600.0,14.0783,14.088,14.0103,14.0492,129600.0
2010-09-21 09:30:00,14.5,14.59,14.45,14.51,27400.0,14.0978,14.1853,14.0492,14.1075,27400.0
2010-09-21 09:35:00,14.51,14.55,14.5,14.52,17000.0,14.1075,14.1464,14.0978,14.1172,17000.0
2010-09-21 09:40:00,14.51,14.52,14.45,14.49,11700.0,14.1075,14.1172,14.0492,14.088,11700.0
2010-09-21 09:45:00,14.49,14.55,14.49,14.51,16600.0,14.088,14.1464,14.088,14.1075,16600.0
2010-09-21 09:50:00,14.52,14.54,14.5,14.53,12200.0,14.1172,14.1367,14.0978,14.1269,12200.0
2010-09-21 09:55:00,14.55,14.59,14.55,14.56,15400.0,14.1464,14.1853,14.1464,14.1561,15400.0
2010-09-21 10:00:00,14.56,14.59,14.56,14.56,17000.0,14.1561,14.1853,14.1561,14.1561,17000.0
2010-09-21 10:05:00,14.55,14.57,14.54,14.55,18300.0,14.1464,14.1658,14.1367,14.1464,18300.0
2010-09-21 10:10:00,14.55,14.59,14.54,14.58,11200.0,14.1464,14.1853,14.1367,14.1756,11200.0
2010-09-21 10:15:00,14.59,14.65,14.59,14.65,18400.0,14.1853,14.2436,14.1853,14.2436,18400.0
2010-09-21 10:20:00,14.65,14.71,14.65,14.68,16800.0,14.2436,14.3019,14.2436,14.2728,16800.0
2010-09-21 10:25:00,14.68,14.68,14.66,14.67,4100.0,14.2728,14.2728,14.2533,14.2631,4100.0
2010-09-21 10:30:00,14.68,14.73,14.67,14.7,8500.0,14.2728,14.3214,14.2631,14.2922,8500.0
2010-09-21 10:35:00,14.7,14.79,14.7,14.77,10100.0,14.2922,14.3797,14.2922,14.3603,10100.0
2010-09-21 10:40:00,14.77,14.82,14.77,14.8,16500.0,14.3603,14.4089,14.3603,14.3894,16500.0
2010-09-21 10:45:00,14.8,14.85,14.77,14.85,14200.0,14.3894,14.4381,14.3603,14.4381,14200.0
2010-09-21 10:50:00,14.84,14.88,14.84,14.88,10200.0,14.4283,14.4672,14.4283,14.4672,10200.0
2010-09-21 10:55:00,14.88,14.9,14.82,14.87,28700.0,14.4672,14.4867,14.4089,14.4575,28700.0
2010-09-21 11:00:00,14.87,14.88,14.77,14.84,23300.0,14.4575,14.4672,14.3603,14.4283,23300.0
2010-09-21 11:05:00,14.84,14.86,14.82,14.86,16900.0,14.4283,14.4478,14.4089,14.4478,16900.0
2010-09-21 11:10:00,14.86,14.9,14.85,14.89,8600.0,14.4478,14.4867,14.4381,14.477,8600.0
2010-09-21 11:15:00,14.9,14.9,14.88,14.89,12200.0,14.4867,14.4867,14.4672,14.477,12200.0
2010-09-21 11:20:00,14.89,14.9,14.88,14.89,25700.0,14.477,14.4867,14.4672,14.477,25700.0
2010-09-21 11:25:00,14.9,14.9,14.87,14.88,15100.0,14.4867,14.4867,14.4575,14.4672,15100.0
2010-09-21 11:30:00,14.87,14.88,14.8,14.82,22700.0,14.4575,14.4672,14.3894,14.4089,22700.0
2010-09-21 11:35:00,14.82,14.82,14.7,14.7,25100.0,14.4089,14.4089,14.2922,14.2922,25100.0
2010-09-21 11:40:00,14.71,14.73,14.69,14.69,14900.0,14.3019,14.3214,14.2825,14.2825,14900.0
2010-09-21 11:45:00,14.69,14.7,14.69,14.7,8000.0,14.2825,14.2922,14.2825,14.2922,8000.0
2010-09-21 11:50:00,14.71,14.73,14.7,14.73,9300.0,14.3019,14.3214,14.2922,14.3214,9300.0
2010-09-21 11:55:00,14.73,14.76,14.73,14.73,8100.0,14.3214,14.3506,14.3214,14.3214,8100.0
2010-09-21 12:00:00,14.73,14.78,14.72,14.78,11900.0,14.3214,14.37,14.3117,14.37,11900.0
2010-09-21 12:05:00,14.78,14.79,14.78,14.78,6600.0,14.37,14.3797,14.37,14.37,6600.0
2010-09-21 12:10:00,14.78,14.8,14.78,14.79,7100.0,14.37,14.3894,14.37,14.3797,7100.0
2010-09-21 12:15:00,14.79,14.81,14.79,14.81,3600.0,14.3797,14.3992,14.3797,14.3992,3600.0
2010-09-21 12:20:00,14.81,14.81,14.77,14.77,11900.0,14.3992,14.3992,14.3603,14.3603,11900.0
2010-09-21 12:25:00,14.77,14.77,14.76,14.76,4400.0,14.3603,14.3603,14.3506,14.3506,4400.0
2010-09-21 12:30:00,14.75,14.75,14.73,14.74,6200.0,14.3408,14.3408,14.3214,14.3311,6200.0
2010-09-21 12:35:00,14.74,14.78,14.74,14.76,10000.0,14.3311,14.37,14.3311,14.3506,10000.0
2010-09-21 12:40:00,14.76,14.77,14.74,14.76,6100.0,14.3506,14.3603,14.3311,14.3506,6100.0
2010-09-21 12:45:00,14.77,14.78,14.77,14.77,7600.0,14.3603,14.37,14.3603,14.3603,7600.0
2010-09-21 12:50:00,14.78,14.78,14.76,14.78,3100.0,14.37,14.37,14.3506,14.37,3100.0
2010-09-21 12:55:00,14.77,14.78,14.74,14.75,18900.0,14.3603,14.37,14.3311,14.3408,18900.0
2010-09-21 13:00:00,14.75,14.75,14.73,14.74,8500.0,14.3408,14.3408,14.3214,14.3311,8500.0
2010-09-21 13:05:00,14.75,14.76,14.68,14.68,8700.0,14.3408,14.3506,14.2728,14.2728,8700.0
2010-09-21 13:10:00,14.69,14.73,14.69,14.72,5900.0,14.2825,14.3214,14.2825,14.3117,5900.0
2010-09-21 13:15:00,14.7,14.7,14.69,14.69,3700.0,14.2922,14.2922,14.2825,14.2825,3700.0
2010-09-21 13:20:00,14.7,14.7,14.69,14.7,5700.0,14.2922,14.2922,14.2825,14.2922,5700.0
2010-09-21 13:25:00,14.7,14.71,14.69,14.69,5400.0,14.2922,14.3019,14.2825,14.2825,5400.0
2010-09-21 13:30:00,14.68,14.69,14.66,14.67,3300.0,14.2728,14.2825,14.2533,14.2631,3300.0
2010-09-21 13:35:00,14.66,14.66,14.64,14.65,16400.0,14.2533,14.2533,14.2339,14.2436,16400.0
2010-09-21 13:40:00,14.65,14.65,14.62,14.64,7000.0,14.2436,14.2436,14.2144,14.2339,7000.0
2010-09-21 13:45:00,14.63,14.65,14.63,14.64,3700.0,14.2242,14.2436,14.2242,14.2339,3700.0
2010-09-21 13:50:00,14.65,14.66,14.63,14.65,15300.0,14.2436,14.2533,14.2242,14.2436,15300.0
2010-09-21 13:55:00,14.66,14.66,14.64,14.65,15200.0,14.2533,14.2533,14.2339,14.2436,15200.0
2010-09-21 14:00:00,14.65,14.65,14.63,14.64,2600.0,14.2436,14.2436,14.2242,14.2339,2600.0
2010-09-21 14:05:00,14.64,14.66,14.63,14.64,9600.0,14.2339,14.2533,14.2242,14.2339,9600.0
2010-09-21 14:10:00,14.64,14.67,14.61,14.61,18800.0,14.2339,14.2631,14.2047,14.2047,18800.0
2010-09-21 14:15:00,14.61,14.67,14.56,14.6,53700.0,14.2047,14.2631,14.1561,14.195,53700.0
2010-09-21 14:20:00,14.61,14.65,14.59,14.64,24600.0,14.2047,14.2436,14.1853,14.2339,24600.0
2010-09-21 14:25:00,14.64,14.65,14.58,14.64,8600.0,14.2339,14.2436,14.1756,14.2339,8600.0
2010-09-21 14:30:00,14.65,14.67,14.63,14.65,16200.0,14.2436,14.2631,14.2242,14.2436,16200.0
2010-09-21 14:35:00,14.64,14.68,14.64,14.66,24500.0,14.2339,14.2728,14.2339,14.2533,24500.0
2010-09-21 14:40:00,14.66,14.66,14.57,14.59,56200.0,14.2533,14.2533,14.1658,14.1853,56200.0
2010-09-21 14:45:00,14.59,14.61,14.59,14.61,22500.0,14.1853,14.2047,14.1853,14.2047,22500.0
2010-09-21 14:50:00,14.61,14.61,14.51,14.52,39000.0,14.2047,14.2047,14.1075,14.1172,39000.0
2010-09-21 14:55:00,14.52,14.54,14.48,14.54,30200.0,14.1172,14.1367,14.0783,14.1367,30200.0
2010-09-21 15:00:00,14.54,14.58,14.51,14.57,14900.0,14.1367,14.1756,14.1075,14.1658,14900.0
2010-09-21 15:05:00,14.56,14.58,14.53,14.58,17900.0,14.1561,14.1756,14.1269,14.1756,17900.0
2010-09-21 15:10:00,14.58,14.58,14.53,14.54,21900.0,14.1756,14.1756,14.1269,14.1367,21900.0
2010-09-21 15:15:00,14.54,14.55,14.53,14.53,15400.0,14.1367,14.1464,14.1269,14.1269,15400.0
2010-09-21 15:20:00,14.53,14.54,14.53,14.53,13600.0,14.1269,14.1367,14.1269,14.1269,13600.0
2010-09-21 15:25:00,14.54,14.54,14.48,14.52,24700.0,14.1367,14.1367,14.0783,14.1172,24700.0
2010-09-21 15:30:00,14.52,14.52,14.41,14.46,42600.0,14.1172,14.1172,14.0103,14.0589,42600.0
2010-09-21 15:35:00,14.47,14.47,14.38,14.39,94300.0,14.0686,14.0686,13.9811,13.9908,94300.0
2010-09-21 15:40:00,14.4,14.4,14.38,14.4,43500.0,14.0005,14.0005,13.9811,14.0005,43500.0
2010-09-21 15:45:00,14.4,14.41,14.34,14.4,57400.0,14.0005,14.0103,13.9422,14.0005,57400.0
2010-09-21 15:50:00,14.41,14.49,14.4,14.43,50800.0,14.0103,14.088,14.0005,14.0297,50800.0
2010-09-21 15:55:00,14.44,14.44,14.38,14.38,105200.0,14.0394,14.0394,13.9811,13.9811,105200.0
2010-09-22 09:30:00,14.27,14.45,14.27,14.39,15400.0,13.8742,14.0492,13.8742,13.9908,15400.0
2010-09-22 09:35:00,14.44,14.45,14.4,14.45,1600.0,14.0394,14.0492,14.0005,14.0492,1600.0
2010-09-22 09:40:00,14.45,14.57,14.45,14.57,4900.0,14.0492,14.1658,14.0492,14.1658,4900.0
2010-09-22 09:45:00,14.59,14.62,14.51,14.56,4800.0,14.1853,14.2144,14.1075,14.1561,4800.0
2010-09-22 09:50:00,14.55,14.55,14.49,14.51,5800.0,14.1464,14.1464,14.088,14.1075,5800.0
2010-09-22 09:55:00,14.5,14.54,14.45,14.54,2100.0,14.0978,14.1367,14.0492,14.1367,2100.0
2010-09-22 10:00:00,14.54,14.54,14.47,14.48,29600.0,14.1367,14.1367,14.0686,14.0783,29600.0
2010-09-22 10:05:00,14.48,14.53,14.46,14.53,8800.0,14.0783,14.1269,14.0589,14.1269,8800.0
2010-09-22 10:10:00,14.54,14.56,14.52,14.56,5800.0,14.1367,14.1561,14.1172,14.1561,5800.0
2010-09-22 10:15:00,14.55,14.56,14.51,14.52,6900.0,14.1464,14.1561,14.1075,14.1172,6900.0
2010-09-22 10:20:00,14.52,14.57,14.51,14.56,27700.0,14.1172,14.1658,14.1075,14.1561,27700.0
2010-09-22 10:25:00,14.56,14.57,14.53,14.53,15800.0,14.1561,14.1658,14.1269,14.1269,15800.0
2010-09-22 10:30:00,14.53,14.53,14.48,14.52,30300.0,14.1269,14.1269,14.0783,14.1172,30300.0
2010-09-22 10:35:00,14.52,14.54,14.45,14.46,7600.0,14.1172,14.1367,14.0492,14.0589,7600.0
2010-09-22 10:40:00,14.45,14.48,14.43,14.43,4200.0,14.0492,14.0783,14.0297,14.0297,4200.0
2010-09-22 10:45:00,14.42,14.48,14.41,14.47,6500.0,14.02,14.0783,14.0103,14.0686,6500.0
2010-09-22 10:50:00,14.45,14.46,14.4,14.4,15200.0,14.0492,14.0589,14.0005,14.0005,15200.0
2010-09-22 10:55:00,14.4,14.48,14.4,14.48,9200.0,14.0005,14.0783,14.0005,14.0783,9200.0
2010-09-22 11:00:00,14.48,14.51,14.48,14.5,15600.0,14.0783,14.1075,14.0783,14.0978,15600.0
2010-09-22 11:05:00,14.5,14.51,14.45,14.47,10700.0,14.0978,14.1075,14.0492,14.0686,10700.0
2010-09-22 11:10:00,14.48,14.52,14.4,14.44,15500.0,14.0783,14.1172,14.0005,14.0394,15500.0
2010-09-22 11:15:00,14.43,14.5,14.43,14.48,14100.0,14.0297,14.0978,14.0297,14.0783,14100.0
2010-09-22 11:20:00,14.47,14.47,14.4,14.41,23300.0,14.0686,14.0686,14.0005,14.0103,23300.0
2010-09-22 11:25:00,14.41,14.42,14.35,14.39,31300.0,14.0103,14.02,13.9519,13.9908,31300.0
2010-09-22 11:30:00,14.38,14.4,14.33,14.35,34400.0,13.9811,14.0005,13.9325,13.9519,34400.0
2010-09-22 11:35:00,14.35,14.35,14.31,14.31,19800.0,13.9519,13.9519,13.913,13.913,19800.0
2010-09-22 11:40:00,14.31,14.32,14.27,14.27,16600.0,13.913,13.9228,13.8742,13.8742,16600.0
2010-09-22 11:45:00,14.26,14.27,14.24,14.25,7100.0,13.8644,13.8742,13.845,13.8547,7100.0
2010-09-22 11:50:00,14.25,14.29,14.25,14.27,10300.0,13.8547,13.8936,13.8547,13.8742,10300.0
2010-09-22 11:55:00,14.27,14.31,14.26,14.29,8400.0,13.8742,13.913,13.8644,13.8936,8400.0
2010-09-22 12:00:00,14.29,14.31,14.26,14.26,13700.0,13.8936,13.913,13.8644,13.8644,13700.0
2010-09-22 12:05:00,14.27,14.3,14.25,14.29,11700.0,13.8742,13.9033,13.8547,13.8936,11700.0
2010-09-22 12:10:00,14.3,14.37,14.29,14.35,29700.0,13.9033,13.9714,13.8936,13.9519,29700.0
2010-09-22 12:15:00,14.35,14.38,14.35,14.37,29500.0,13.9519,13.9811,13.9519,13.9714,29500.0
2010-09-22 12:20:00,14.36,14.37,14.35,14.37,51100.0,13.9617,13.9714,13.9519,13.9714,51100.0
2010-09-22 12:25:00,14.36,14.38,14.36,14.37,13800.0,13.9617,13.9811,13.9617,13.9714,13800.0
2010-09-22 12:30:00,14.37,14.38,14.37,14.37,16200.0,13.9714,13.9811,13.9714,13.9714,16200.0
2010-09-22 12:35:00,14.37,14.38,14.36,14.36,16900.0,13.9714,13.9811,13.9617,13.9617,16900.0
2010-09-22 12:40:00,14.36,14.38,14.35,14.37,8300.0,13.9617,13.9811,13.9519,13.9714,8300.0
2010-09-22 12:45:00,14.37,14.38,14.32,14.32,9200.0,13.9714,13.9811,13.9228,13.9228,9200.0
2010-09-22 12:50:00,14.32,14.32,14.3,14.3,5900.0,13.9228,13.9228,13.9033,13.9033,5900.0
2010-09-22 12:55:00,14.3,14.31,14.3,14.3,3400.0,13.9033,13.913,13.9033,13.9033,3400.0
2010-09-22 13:00:00,14.3,14.34,14.29,14.34,5100.0,13.9033,13.9422,13.8936,13.9422,5100.0
2010-09-22 13:05:00,14.33,14.34,14.27,14.28,14500.0,13.9325,13.9422,13.8742,13.8839,14500.0
2010-09-22 13:10:00,14.28,14.31,14.28,14.3,10300.0,13.8839,13.913,13.8839,13.9033,10300.0
2010-09-22 13:15:00,14.3,14.3,14.28,14.28,5500.0,13.9033,13.9033,13.8839,13.8839,5500.0
2010-09-22 13:20:00,14.28,14.29,14.28,14.29,4200.0,13.8839,13.8936,13.8839,13.8936,4200.0
2010-09-22 13:25:00,14.28,14.33,14.28,14.33,10700.0,13.8839,13.9325,13.8839,13.9325,10700.0
2010-09-22 13:30:00,14.33,14.39,14.33,14.39,12000.0,13.9325,13.9908,13.9325,13.9908,12000.0
2010-09-22 13:35:00,14.38,14.4,14.38,14.4,3200.0,13.9811,14.0005,13.9811,14.0005,3200.0
2010-09-22 13:40:00,14.4,14.42,14.4,14.41,6500.0,14.0005,14.02,14.0005,14.0103,6500.0
2010-09-22 13:45:00,14.41,14.44,14.39,14.44,9100.0,14.0103,14.0394,13.9908,14.0394,9100.0
2010-09-22 13:50:00,14.44,14.49,14.44,14.49,10700.0,14.0394,14.088,14.0394,14.088,10700.0
2010-09-22 13:55:00,14.49,14.5,14.47,14.47,16600.0,14.088,14.0978,14.0686,14.0686,16600.0
2010-09-22 14:00:00,14.46,14.46,14.41,14.41,7000.0,14.0589,14.0589,14.0103,14.0103,7000.0
2010-09-22 14:05:00,14.41,14.43,14.4,14.43,11000.0,14.0103,14.0297,14.0005,14.0297,11000.0
2010-09-22 14:10:00,14.42,14.45,14.39,14.44,12100.0,14.02,14.0492,13.9908,14.0394,12100.0
2010-09-22 14:15:00,14.44,14.45,14.39,14.4,6300.0,14.0394,14.0492,13.9908,14.0005,6300.0
2010-09-22 14:20:00,14.39,14.42,14.38,14.4,9100.0,13.9908,14.02,13.9811,14.0005,9100.0
2010-09-22 14:25:00,14.39,14.4,14.38,14.38,1500.0,13.9908,14.0005,13.9811,13.9811,1500.0
2010-09-22 14:30:00,14.38,14.41,14.38,14.4,8700.0,13.9811,14.0103,13.9811,14.0005,8700.0
2010-09-22 14:35:00,14.4,14.44,14.4,14.4,8300.0,14.0005,14.0394,14.0005,14.0005,8300.0
2010-09-22 14:40:00,14.4,14.42,14.4,14.4,6600.0,14.0005,14.02,14.0005,14.0005,6600.0
2010-09-22 14:45:00,14.4,14.4,14.35,14.35,5000.0,14.0005,14.0005,13.9519,13.9519,5000.0
2010-09-22 14:50:00,14.35,14.36,14.35,14.35,4300.0,13.9519,13.9617,13.9519,13.9519,4300.0
2010-09-22 14:55:00,14.35,14.37,14.32,14.37,7400.0,13.9519,13.9714,13.9228,13.9714,7400.0
2010-09-22 15:00:00,14.37,14.38,14.37,14.37,8300.0,13.9714,13.9811,13.9714,13.9714,8300.0
2010-09-22 15:05:00,14.36,14.39,14.35,14.36,12500.0,13.9617,13.9908,13.9519,13.9617,12500.0
2010-09-22 15:10:00,14.37,14.42,14.35,14.39,11600.0,13.9714,14.02,13.9519,13.9908,11600.0
2010-09-22 15:15:00,14.38,14.4,14.33,14.33,19000.0,13.9811,14.0005,13.9325,13.9325,19000.0
2010-09-22 15:20:00,14.33,14.36,14.31,14.35,12600.0,13.9325,13.9617,13.913,13.9519,12600.0
2010-09-22 15:25:00,14.35,14.35,14.32,14.33,9700.0,13.9519,13.9519,13.9228,13.9325,9700.0
2010-09-22 15:30:00,14.33,14.36,14.32,14.35,18700.0,13.9325,13.9617,13.9228,13.9519,18700.0
2010-09-22 15:35:00,14.36,14.36,14.28,14.3,77700.0,13.9617,13.9617,13.8839,13.9033,77700.0
2010-09-22 15:40:00,14.3,14.3,14.28,14.28,20200.0,13.9033,13.9033,13.8839,13.8839,20200.0
2010-09-22 15:45:00,14.29,14.31,14.26,14.31,52900.0,13.8936,13.913,13.8644,13.913,52900.0
2010-09-22 15:50:00,14.31,14.35,14.3,14.35,65900.0,13.913,13.9519,13.9033,13.9519,65900.0
2010-09-22 15:55:00,14.35,14.36,14.34,14.36,48900.0,13.9519,13.9617,13.9422,13.9617,48900.0
2010-09-23 09:30:00,14.13,14.21,14.01,14.1,15800.0,13.738,13.8158,13.6214,13.7089,15800.0
2010-09-23 09:35:00,14.11,14.13,14.02,14.11,13800.0,13.7186,13.738,13.6311,13.7186,13800.0
2010-09-23 09:40:00,14.13,14.23,14.13,14.16,5100.0,13.738,13.8353,13.738,13.7672,5100.0
2010-09-23 09:45:00,14.16,14.22,14.16,14.21,5800.0,13.7672,13.8255,13.7672,13.8158,5800.0
2010-09-23 09:50:00,14.21,14.23,14.18,14.23,8100.0,13.8158,13.8353,13.7866,13.8353,8100.0
2010-09-23 09:55:00,14.26,14.26,14.22,14.26,9400.0,13.8644,13.8644,13.8255,13.8644,9400.0
2010-09-23 10:00:00,14.27,14.42,14.27,14.35,12100.0,13.8742,14.02,13.8742,13.9519,12100.0
2010-09-23 10:05:00,14.37,14.49,14.37,14.49,20100.0,13.9714,14.088,13.9714,14.088,20100.0
2010-09-23 10:10:00,14.48,14.5,14.35,14.37,8500.0,14.0783,14.0978,13.9519,13.9714,8500.0
2010-09-23 10:15:00,14.36,14.37,14.33,14.35,8900.0,13.9617,13.9714,13.9325,13.9519,8900.0
2010-09-23 10:20:00,14.35,14.41,14.29,14.31,8500.0,13.9519,14.0103,13.8936,13.913,8500.0
2010-09-23 10:25:00,14.32,14.37,14.3,14.37,7000.0,13.9228,13.9714,13.9033,13.9714,7000.0
2010-09-23 10:30:00,14.37,14.53,14.37,14.47,13900.0,13.9714,14.1269,13.9714,14.0686,13900.0
2010-09-23 10:35:00,14.47,14.48,14.41,14.42,8200.0,14.0686,14.0783,14.0103,14.02,8200.0
2010-09-23 10:40:00,14.41,14.42,14.37,14.37,9000.0,14.0103,14.02,13.9714,13.9714,9000.0
2010-09-23 10:45:00,14.37,14.39,14.37,14.38,9900.0,13.9714,13.9908,13.9714,13.9811,9900.0
2010-09-23 10:50:00,14.38,14.39,14.35,14.36,5400.0,13.9811,13.9908,13.9519,13.9617,5400.0
2010-09-23 10:55:00,14.35,14.36,14.31,14.32,11300.0,13.9519,13.9617,13.913,13.9228,11300.0
2010-09-23 11:00:00,14.31,14.37,14.31,14.37,11400.0,13.913,13.9714,13.913,13.9714,11400.0
2010-09-23 11:05:00,14.37,14.41,14.37,14.37,10500.0,13.9714,14.0103,13.9714,13.9714,10500.0
2010-09-23 11:10:00,14.37,14.42,14.35,14.42,7300.0,13.9714,14.02,13.9519,14.02,7300.0
2010-09-23 11:15:00,14.41,14.45,14.4,14.45,6900.0,14.0103,14.0492,14.0005,14.0492,6900.0
2010-09-23 11:20:00,14.46,14.49,14.4,14.4,11600.0,14.0589,14.088,14.0005,14.0005,11600.0
2010-09-23 11:25:00,14.4,14.43,14.35,14.43,9300.0,14.0005,14.0297,13.9519,14.0297,9300.0
2010-09-23 11:30:00,14.43,14.51,14.43,14.5,11300.0,14.0297,14.1075,14.0297,14.0978,11300.0
2010-09-23 11:35:00,14.49,14.5,14.47,14.47,11000.0,14.088,14.0978,14.0686,14.0686,11000.0
2010-09-23 11:40:00,14.48,14.48,14.41,14.43,4300.0,14.0783,14.0783,14.0103,14.0297,4300.0
2010-09-23 11:45:00,14.43,14.45,14.4,14.4,4000.0,14.0297,14.0492,14.0005,14.0005,4000.0
2010-09-23 11:50:00,14.41,14.41,14.38,14.4,7700.0,14.0103,14.0103,13.9811,14.0005,7700.0
2010-09-23 11:55:00,14.4,14.43,14.38,14.38,10000.0,14.0005,14.0297,13.9811,13.9811,10000.0
2010-09-23 12:00:00,14.38,14.41,14.37,14.39,9600.0,13.9811,14.0103,13.9714,13.9908,9600.0
2010-09-23 12:05:00,14.39,14.44,14.39,14.42,7000.0,13.9908,14.0394,13.9908,14.02,7000.0
2010-09-23 12:10:00,14.42,14.43,14.4,14.4,8000.0,14.02,14.0297,14.0005,14.0005,8000.0
2010-09-23 12:15:00,14.4,14.41,14.37,14.38,3700.0,14.0005,14.0103,13.9714,13.9811,3700.0
2010-09-23 12:20:00,14.38,14.41,14.37,14.41,9600.0,13.9811,14.0103,13.9714,14.0103,9600.0
2010-09-23 12:25:00,14.42,14.42,14.39,14.39,7400.0,14.02,14.02,13.9908,13.9908,7400.0
2010-09-23 12:30:00,14.39,14.39,14.34,14.38,17900.0,13.9908,13.9908,13.9422,13.9811,17900.0
2010-09-23 12:35:00,14.38,14.41,14.36,14.37,12100.0,13.9811,14.0103,13.9617,13.9714,12100.0
2010-09-23 12:40:00,14.36,14.37,14.36,14.36,2400.0,13.9617,13.9714,13.9617,13.9617,2400.0
2010-09-23 12:45:00,14.36,14.37,14.36,14.36,3900.0,13.9617,13.9714,13.9617,13.9617,3900.0
2010-09-23 12:50:00,14.37,14.4,14.35,14.39,8200.0,13.9714,14.0005,13.9519,13.9908,8200.0
2010-09-23 12:55:00,14.38,14.38,14.35,14.35,4300.0,13.9811,13.9811,13.9519,13.9519,4300.0
2010-09-23 13:00:00,14.35,14.35,14.33,14.33,3000.0,13.9519,13.9519,13.9325,13.9325,3000.0
2010-09-23 13:05:00,14.33,14.34,14.33,14.33,5900.0,13.9325,13.9422,13.9325,13.9325,5900.0
2010-09-23 13:10:00,14.34,14.34,14.33,14.34,3200.0,13.9422,13.9422,13.9325,13.9422,3200.0
2010-09-23 13:15:00,14.34,14.36,14.33,14.36,19800.0,13.9422,13.9617,13.9325,13.9617,19800.0
2010-09-23 13:20:00,14.36,14.37,14.35,14.35,4900.0,13.9617,13.9714,13.9519,13.9519,4900.0
2010-09-23 13:25:00,14.35,14.35,14.34,14.35,3700.0,13.9519,13.9519,13.9422,13.9519,3700.0
2010-09-23 13:30:00,14.34,14.34,14.32,14.32,5400.0,13.9422,13.9422,13.9228,13.9228,5400.0
2010-09-23 13:35:00,14.32,14.32,14.31,14.31,4500.0,13.9228,13.9228,13.913,13.913,4500.0
2010-09-23 13:40:00,14.32,14.32,14.24,14.24,7700.0,13.9228,13.9228,13.845,13.845,7700.0
2010-09-23 13:45:00,14.24,14.24,14.19,14.2,8300.0,13.845,13.845,13.7964,13.8061,8300.0
2010-09-23 13:50:00,14.2,14.25,14.2,14.25,7100.0,13.8061,13.8547,13.8061,13.8547,7100.0
2010-09-23 13:55:00,14.24,14.25,14.23,14.23,8100.0,13.845,13.8547,13.8353,13.8353,8100.0
2010-09-23 14:00:00,14.23,14.26,14.23,14.26,9500.0,13.8353,13.8644,13.8353,13.8644,9500.0
2010-09-23 14:05:00,14.27,14.3,14.27,14.3,9400.0,13.8742,13.9033,13.8742,13.9033,9400.0
2010-09-23 14:10:00,14.31,14.31,14.29,14.3,2700.0,13.913,13.913,13.8936,13.9033,2700.0
2010-09-23 14:15:00,14.3,14.31,14.3,14.3,4000.0,13.9033,13.913,13.9033,13.9033,4000.0
2010-09-23 14:20:00,14.3,14.31,14.29,14.31,5000.0,13.9033,13.913,13.8936,13.913,5000.0
2010-09-23 14:25:00,14.3,14.3,14.26,14.26,4200.0,13.9033,13.9033,13.8644,13.8644,4200.0
2010-09-23 14:30:00,14.25,14.27,14.25,14.25,3200.0,13.8547,13.8742,13.8547,13.8547,3200.0
2010-09-23 14:35:00,14.26,14.26,14.22,14.22,12200.0,13.8644,13.8644,13.8255,13.8255,12200.0
2010-09-23 14:40:00,14.21,14.21,14.15,14.18,14200.0,13.8158,13.8158,13.7575,13.7866,14200.0
2010-09-23 14:45:00,14.18,14.21,14.16,14.16,15000.0,13.7866,13.8158,13.7672,13.7672,15000.0
2010-09-23 14:50:00,14.17,14.18,14.1,14.18,21600.0,13.7769,13.7866,13.7089,13.7866,21600.0
2010-09-23 14:55:00,14.18,14.19,14.13,14.13,18900.0,13.7866,13.7964,13.738,13.738,18900.0
2010-09-23 15:00:00,14.14,14.16,14.13,14.15,15800.0,13.7478,13.7672,13.738,13.7575,15800.0
2010-09-23 15:05:00,14.15,14.15,14.11,14.13,17600.0,13.7575,13.7575,13.7186,13.738,17600.0
2010-09-23 15:10:00,14.13,14.14,14.11,14.11,16800.0,13.738,13.7478,13.7186,13.7186,16800.0
2010-09-23 15:15:00,14.11,14.11,14.06,14.06,19500.0,13.7186,13.7186,13.67,13.67,19500.0
2010-09-23 15:20:00,14.07,14.08,14.06,14.06,22600.0,13.6797,13.6894,13.67,13.67,22600.0
2010-09-23 15:25:00,14.07,14.07,14.01,14.02,14900.0,13.6797,13.6797,13.6214,13.6311,14900.0
2010-09-23 15:30:00,14.01,14.02,13.92,13.95,37100.0,13.6214,13.6311,13.5339,13.563,37100.0
2010-09-23 15:35:00,13.94,13.98,13.93,13.97,42500.0,13.5533,13.5922,13.5436,13.5825,42500.0
2010-09-23 15:40:00,13.97,13.98,13.92,13.95,28900.0,13.5825,13.5922,13.5339,13.563,28900.0
2010-09-23 15:45:00,13.95,13.99,13.92,13.99,42700.0,13.563,13.6019,13.5339,13.6019,42700.0
2010-09-23 15:50:00,13.98,14.0,13.98,14.0,30000.0,13.5922,13.6116,13.5922,13.6116,30000.0
2010-09-23 15:55:00,14.0,14.07,13.99,14.07,120800.0,13.6116,13.6797,13.6019,13.6797,120800.0
2010-09-24 09:30:00,14.35,14.42,14.34,14.41,6700.0,13.9519,14.02,13.9422,14.0103,6700.0
2010-09-24 09:35:00,14.4,14.48,14.39,14.39,12300.0,14.0005,14.0783,13.9908,13.9908,12300.0
2010-09-24 09:40:00,14.39,14.44,14.38,14.41,22000.0,13.9908,14.0394,13.9811,14.0103,22000.0
2010-09-24 09:45:00,14.41,14.43,14.36,14.38,32100.0,14.0103,14.0297,13.9617,13.9811,32100.0
2010-09-24 09:50:00,14.37,14.43,14.36,14.41,12800.0,13.9714,14.0297,13.9617,14.0103,12800.0
2010-09-24 09:55:00,14.4,14.49,14.4,14.45,50200.0,14.0005,14.088,14.0005,14.0492,50200.0
2010-09-24 10:00:00,14.44,14.47,14.41,14.47,30300.0,14.0394,14.0686,14.0103,14.0686,30300.0
2010-09-24 10:05:00,14.47,14.49,14.44,14.46,25700.0,14.0686,14.088,14.0394,14.0589,25700.0
2010-09-24 10:10:00,14.46,14.46,14.43,14.45,20800.0,14.0589,14.0589,14.0297,14.0492,20800.0
2010-09-24 10:15:00,14.45,14.48,14.44,14.46,23600.0,14.0492,14.0783,14.0394,14.0589,23600.0
2010-09-24 10:20:00,14.46,14.47,14.44,14.45,22200.0,14.0589,14.0686,14.0394,14.0492,22200.0
2010-09-24 10:25:00,14.44,14.47,14.42,14.42,22000.0,14.0394,14.0686,14.02,14.02,22000.0
2010-09-24 10:30:00,14.43,14.45,14.42,14.42,17800.0,14.0297,14.0492,14.02,14.02,17800.0
2010-09-24 10:35:00,14.43,14.45,14.37,14.4,37800.0,14.0297,14.0492,13.9714,14.0005,37800.0
2010-09-24 10:40:00,14.4,14.42,14.38,14.38,22100.0,14.0005,14.02,13.9811,13.9811,22100.0
2010-09-24 10:45:00,14.37,14.43,14.36,14.42,14800.0,13.9714,14.0297,13.9617,14.02,14800.0
2010-09-24 10:50:00,14.41,14.42,14.37,14.38,14000.0,14.0103,14.02,13.9714,13.9811,14000.0
2010-09-24 10:55:00,14.38,14.39,14.37,14.38,7200.0,13.9811,13.9908,13.9714,13.9811,7200.0
2010-09-24 11:00:00,14.36,14.37,14.36,14.37,12300.0,13.9617,13.9714,13.9617,13.9714,12300.0
2010-09-24 11:05:00,14.36,14.41,14.36,14.4,22700.0,13.9617,14.0103,13.9617,14.0005,22700.0
2010-09-24 11:10:00,14.4,14.45,14.39,14.44,26000.0,14.0005,14.0492,13.9908,14.0394,26000.0
2010-09-24 11:15:00,14.45,14.47,14.45,14.45,13900.0,14.0492,14.0686,14.0492,14.0492,13900.0
2010-09-24 11:20:00,14.46,14.47,14.4,14.4,19600.0,14.0589,14.0686,14.0005,14.0005,19600.0
2010-09-24 11:25:00,14.4,14.42,14.39,14.41,21300.0,14.0005,14.02,13.9908,14.0103,21300.0
2010-09-24 11:30:00,14.41,14.42,14.4,14.4,8000.0,14.0103,14.02,14.0005,14.0005,8000.0
2010-09-24 11:35:00,14.4,14.41,14.39,14.41,6900.0,14.0005,14.0103,13.9908,14.0103,6900.0
2010-09-24 11:40:00,14.4,14.4,14.36,14.36,8600.0,14.0005,14.0005,13.9617,13.9617,8600.0
2010-09-24 11:45:00,14.36,14.4,14.35,14.4,10700.0,13.9617,14.0005,13.9519,14.0005,10700.0
2010-09-24 11:50:00,14.39,14.4,14.38,14.4,13000.0,13.9908,14.0005,13.9811,14.0005,13000.0
2010-09-24 11:55:00,14.4,14.41,14.4,14.4,7500.0,14.0005,14.0103,14.0005,14.0005,7500.0
2010-09-24 12:00:00,14.4,14.4,14.38,14.38,10100.0,14.0005,14.0005,13.9811,13.9811,10100.0
2010-09-24 12:05:00,14.38,14.4,14.38,14.39,6600.0,13.9811,14.0005,13.9811,13.9908,6600.0
2010-09-24 12:10:00,14.38,14.39,14.38,14.38,2900.0,13.9811,13.9908,13.9811,13.9811,2900.0
2010-09-24 12:15:00,14.38,14.39,14.38,14.38,5200.0,13.9811,13.9908,13.9811,13.9811,5200.0
2010-09-24 12:20:00,14.38,14.38,14.35,14.38,11900.0,13.9811,13.9811,13.9519,13.9811,11900.0
2010-09-24 12:25:00,14.37,14.42,14.37,14.41,15800.0,13.9714,14.02,13.9714,14.0103,15800.0
2010-09-24 12:30:00,14.41,14.42,14.4,14.42,13600.0,14.0103,14.02,14.0005,14.02,13600.0
2010-09-24 12:35:00,14.41,14.42,14.37,14.38,39300.0,14.0103,14.02,13.9714,13.9811,39300.0
2010-09-24 12:40:00,14.38,14.39,14.34,14.39,34800.0,13.9811,13.9908,13.9422,13.9908,34800.0
2010-09-24 12:45:00,14.39,14.44,14.39,14.44,10600.0,13.9908,14.0394,13.9908,14.0394,10600.0
2010-09-24 12:50:00,14.43,14.44,14.43,14.43,7400.0,14.0297,14.0394,14.0297,14.0297,7400.0
2010-09-24 12:55:00,14.43,14.44,14.39,14.4,15900.0,14.0297,14.0394,13.9908,14.0005,15900.0
2010-09-24 13:00:00,14.4,14.4,14.39,14.4,20400.0,14.0005,14.0005,13.9908,14.0005,20400.0
2010-09-24 13:05:00,14.4,14.41,14.39,14.39,8900.0,14.0005,14.0103,13.9908,13.9908,8900.0
2010-09-24 13:10:00,14.39,14.4,14.39,14.4,16000.0,13.9908,14.0005,13.9908,14.0005,16000.0
2010-09-24 13:15:00,14.4,14.41,14.4,14.4,11600.0,14.0005,14.0103,14.0005,14.0005,11600.0
2010-09-24 13:20:00,14.4,14.42,14.38,14.41,16400.0,14.0005,14.02,13.9811,14.0103,16400.0
2010-09-24 13:25:00,14.41,14.43,14.41,14.42,7900.0,14.0103,14.0297,14.0103,14.02,7900.0
2010-09-24 13:30:00,14.43,14.44,14.41,14.44,14100.0,14.0297,14.0394,14.0103,14.0394,14100.0
2010-09-24 13:35:00,14.45,14.46,14.43,14.45,11500.0,14.0492,14.0589,14.0297,14.0492,11500.0
2010-09-24 13:40:00,14.45,14.45,14.43,14.44,17900.0,14.0492,14.0492,14.0297,14.0394,17900.0
2010-09-24 13:45:00,14.43,14.43,14.4,14.41,9700.0,14.0297,14.0297,14.0005,14.0103,9700.0
2010-09-24 13:50:00,14.41,14.42,14.4,14.4,8800.0,14.0103,14.02,14.0005,14.0005,8800.0
2010-09-24 13:55:00,14.4,14.41,14.4,14.4,5700.0,14.0005,14.0103,14.0005,14.0005,5700.0
2010-09-24 14:00:00,14.4,14.41,14.37,14.38,17400.0,14.0005,14.0103,13.9714,13.9811,17400.0
2010-09-24 14:05:00,14.38,14.39,14.38,14.39,8500.0,13.9811,13.9908,13.9811,13.9908,8500.0
2010-09-24 14:10:00,14.4,14.4,14.38,14.39,17900.0,14.0005,14.0005,13.9811,13.9908,17900.0
2010-09-24 14:15:00,14.4,14.4,14.38,14.4,10500.0,14.0005,14.0005,13.9811,14.0005,10500.0
2010-09-24 14:20:00,14.4,14.4,14.39,14.4,4200.0,14.0005,14.0005,13.9908,14.0005,4200.0
2010-09-24 14:25:00,14.39,14.41,14.39,14.41,10600.0,13.9908,14.0103,13.9908,14.0103,10600.0
2010-09-24 14:30:00,14.41,14.43,14.4,14.43,12300.0,14.0103,14.0297,14.0005,14.0297,12300.0
2010-09-24 14:35:00,14.42,14.43,14.41,14.42,8400.0,14.02,14.0297,14.0103,14.02,8400.0
2010-09-24 14:40:00,14.43,14.43,14.41,14.43,14000.0,14.0297,14.0297,14.0103,14.0297,14000.0
2010-09-24 14:45:00,14.44,14.46,14.43,14.45,16800.0,14.0394,14.0589,14.0297,14.0492,16800.0
2010-09-24 14:50:00,14.45,14.47,14.44,14.45,37900.0,14.0492,14.0686,14.0394,14.0492,37900.0
2010-09-24 14:55:00,14.45,14.46,14.44,14.45,17300.0,14.0492,14.0589,14.0394,14.0492,17300.0
2010-09-24 15:00:00,14.45,14.47,14.44,14.47,41100.0,14.0492,14.0686,14.0394,14.0686,41100.0
2010-09-24 15:05:00,14.47,14.47,14.46,14.47,21500.0,14.0686,14.0686,14.0589,14.0686,21500.0
2010-09-24 15:10:00,14.47,14.48,14.46,14.47,42800.0,14.0686,14.0783,14.0589,14.0686,42800.0
2010-09-24 15:15:00,14.46,14.47,14.44,14.47,52500.0,14.0589,14.0686,14.0394,14.0686,52500.0
2010-09-24 15:20:00,14.47,14.5,14.46,14.49,33400.0,14.0686,14.0978,14.0589,14.088,33400.0
2010-09-24 15:25:00,14.5,14.52,14.49,14.51,20900.0,14.0978,14.1172,14.088,14.1075,20900.0
2010-09-24 15:30:00,14.52,14.52,14.49,14.51,95400.0,14.1172,14.1172,14.088,14.1075,95400.0
2010-09-24 15:35:00,14.5,14.51,14.48,14.5,50200.0,14.0978,14.1075,14.0783,14.0978,50200.0
2010-09-24 15:40:00,14.49,14.51,14.48,14.5,102700.0,14.088,14.1075,14.0783,14.0978,102700.0
2010-09-24 15:45:00,14.49,14.53,14.48,14.51,103600.0,14.088,14.1269,14.0783,14.1075,103600.0
2010-09-24 15:50:00,14.51,14.52,14.46,14.46,99800.0,14.1075,14.1172,14.0589,14.0589,99800.0
2010-09-24 15:55:00,14.47,14.52,14.45,14.5,162300.0,14.0686,14.1172,14.0492,14.0978,162300.0
2010-09-27 09:30:00,14.55,14.59,14.55,14.57,16200.0,14.1464,14.1853,14.1464,14.1658,16200.0
2010-09-27 09:35:00,14.57,14.57,14.5,14.5,21600.0,14.1658,14.1658,14.0978,14.0978,21600.0
2010-09-27 09:40:00,14.52,14.56,14.5,14.55,12500.0,14.1172,14.1561,14.0978,14.1464,12500.0
2010-09-27 09:45:00,14.54,14.56,14.49,14.49,23700.0,14.1367,14.1561,14.088,14.088,23700.0
2010-09-27 09:50:00,14.5,14.52,14.42,14.52,119300.0,14.0978,14.1172,14.02,14.1172,119300.0
2010-09-27 09:55:00,14.53,14.55,14.49,14.49,17900.0,14.1269,14.1464,14.088,14.088,17900.0
2010-09-27 10:00:00,14.5,14.57,14.5,14.54,12200.0,14.0978,14.1658,14.0978,14.1367,12200.0
2010-09-27 10:05:00,14.57,14.63,14.53,14.63,28300.0,14.1658,14.2242,14.1269,14.2242,28300.0
2010-09-27 10:10:00,14.6,14.66,14.6,14.65,8500.0,14.195,14.2533,14.195,14.2436,8500.0
2010-09-27 10:15:00,14.64,14.65,14.64,14.64,8900.0,14.2339,14.2436,14.2339,14.2339,8900.0
2010-09-27 10:20:00,14.64,14.64,14.55,14.55,30900.0,14.2339,14.2339,14.1464,14.1464,30900.0
2010-09-27 10:25:00,14.55,14.56,14.5,14.56,51800.0,14.1464,14.1561,14.0978,14.1561,51800.0
2010-09-27 10:30:00,14.57,14.58,14.5,14.51,9100.0,14.1658,14.1756,14.0978,14.1075,9100.0
2010-09-27 10:35:00,14.5,14.51,14.48,14.51,20700.0,14.0978,14.1075,14.0783,14.1075,20700.0
2010-09-27 10:40:00,14.51,14.52,14.5,14.52,9000.0,14.1075,14.1172,14.0978,14.1172,9000.0
2010-09-27 10:45:00,14.54,14.55,14.51,14.51,3300.0,14.1367,14.1464,14.1075,14.1075,3300.0
2010-09-27 10:50:00,14.5,14.51,14.5,14.51,6000.0,14.0978,14.1075,14.0978,14.1075,6000.0
2010-09-27 10:55:00,14.53,14.6,14.52,14.59,9200.0,14.1269,14.195,14.1172,14.1853,9200.0
2010-09-27 11:00:00,14.58,14.58,14.54,14.55,11500.0,14.1756,14.1756,14.1367,14.1464,11500.0
2010-09-27 11:05:00,14.55,14.56,14.54,14.55,4100.0,14.1464,14.1561,14.1367,14.1464,4100.0
2010-09-27 11:10:00,14.55,14.58,14.53,14.54,14300.0,14.1464,14.1756,14.1269,14.1367,14300.0
2010-09-27 11:15:00,14.54,14.55,14.53,14.55,8700.0,14.1367,14.1464,14.1269,14.1464,8700.0
2010-09-27 11:20:00,14.56,14.59,14.55,14.57,5300.0,14.1561,14.1853,14.1464,14.1658,5300.0
2010-09-27 11:25:00,14.57,14.58,14.53,14.57,16500.0,14.1658,14.1756,14.1269,14.1658,16500.0
2010-09-27 11:30:00,14.59,14.62,14.58,14.6,4100.0,14.1853,14.2144,14.1756,14.195,4100.0
2010-09-27 11:35:00,14.6,14.61,14.55,14.56,4700.0,14.195,14.2047,14.1464,14.1561,4700.0
2010-09-27 11:40:00,14.55,14.56,14.5,14.52,13200.0,14.1464,14.1561,14.0978,14.1172,13200.0
2010-09-27 11:45:00,14.5,14.52,14.48,14.5,52400.0,14.0978,14.1172,14.0783,14.0978,52400.0
2010-09-27 11:50:00,14.49,14.5,14.49,14.5,31900.0,14.088,14.0978,14.088,14.0978,31900.0
2010-09-27 11:55:00,14.5,14.5,14.49,14.5,11800.0,14.0978,14.0978,14.088,14.0978,11800.0
2010-09-27 12:00:00,14.5,14.51,14.5,14.5,35600.0,14.0978,14.1075,14.0978,14.0978,35600.0
2010-09-27 12:05:00,14.5,14.51,14.5,14.5,8400.0,14.0978,14.1075,14.0978,14.0978,8400.0
2010-09-27 12:10:00,14.51,14.51,14.47,14.49,14400.0,14.1075,14.1075,14.0686,14.088,14400.0
2010-09-27 12:15:00,14.49,14.51,14.49,14.5,16100.0,14.088,14.1075,14.088,14.0978,16100.0
2010-09-27 12:20:00,14.5,14.5,14.48,14.48,7200.0,14.0978,14.0978,14.0783,14.0783,7200.0
2010-09-27 12:25:00,14.48,14.51,14.48,14.5,23800.0,14.0783,14.1075,14.0783,14.0978,23800.0
2010-09-27 12:30:00,14.5,14.52,14.48,14.52,11900.0,14.0978,14.1172,14.0783,14.1172,11900.0
2010-09-27 12:35:00,14.51,14.52,14.51,14.51,3500.0,14.1075,14.1172,14.1075,14.1075,3500.0
2010-09-27 12:40:00,14.51,14.53,14.5,14.53,10800.0,14.1075,14.1269,14.0978,14.1269,10800.0
2010-09-27 12:45:00,14.52,14.54,14.52,14.53,3000.0,14.1172,14.1367,14.1172,14.1269,3000.0
2010-09-27 12:50:00,14.54,14.54,14.53,14.53,10800.0,14.1367,14.1367,14.1269,14.1269,10800.0
2010-09-27 12:55:00,14.53,14.53,14.51,14.52,3800.0,14.1269,14.1269,14.1075,14.1172,3800.0
2010-09-27 13:00:00,14.52,14.54,14.5,14.54,4200.0,14.1172,14.1367,14.0978,14.1367,4200.0
2010-09-27 13:05:00,14.54,14.55,14.53,14.54,10100.0,14.1367,14.1464,14.1269,14.1367,10100.0
2010-09-27 13:10:00,14.54,14.54,14.5,14.53,8500.0,14.1367,14.1367,14.0978,14.1269,8500.0
2010-09-27 13:15:00,14.52,14.52,14.51,14.52,2700.0,14.1172,14.1172,14.1075,14.1172,2700.0
2010-09-27 13:20:00,14.52,14.52,14.5,14.5,16600.0,14.1172,14.1172,14.0978,14.0978,16600.0
2010-09-27 13:25:00,14.5,14.51,14.5,14.51,6200.0,14.0978,14.1075,14.0978,14.1075,6200.0
2010-09-27 13:30:00,14.51,14.52,14.51,14.52,4200.0,14.1075,14.1172,14.1075,14.1172,4200.0
2010-09-27 13:35:00,14.52,14.53,14.51,14.52,16400.0,14.1172,14.1269,14.1075,14.1172,16400.0
2010-09-27 13:40:00,14.52,14.54,14.51,14.51,23100.0,14.1172,14.1367,14.1075,14.1075,23100.0
2010-09-27 13:45:00,14.52,14.55,14.51,14.55,129200.0,14.1172,14.1464,14.1075,14.1464,129200.0
2010-09-27 13:50:00,14.55,14.61,14.54,14.6,100000.0,14.1464,14.2047,14.1367,14.195,100000.0
2010-09-27 13:55:00,14.6,14.63,14.6,14.6,26700.0,14.195,14.2242,14.195,14.195,26700.0
2010-09-27 14:00:00,14.6,14.63,14.6,14.63,15400.0,14.195,14.2242,14.195,14.2242,15400.0
2010-09-27 14:05:00,14.64,14.65,14.62,14.65,18300.0,14.2339,14.2436,14.2144,14.2436,18300.0
2010-09-27 14:10:00,14.64,14.65,14.64,14.65,5400.0,14.2339,14.2436,14.2339,14.2436,5400.0
2010-09-27 14:15:00,14.65,14.69,14.65,14.69,17600.0,14.2436,14.2825,14.2436,14.2825,17600.0
2010-09-27 14:20:00,14.68,14.73,14.68,14.72,24500.0,14.2728,14.3214,14.2728,14.3117,24500.0
2010-09-27 14:25:00,14.73,14.75,14.68,14.7,20600.0,14.3214,14.3408,14.2728,14.2922,20600.0
2010-09-27 14:30:00,14.7,14.71,14.66,14.66,24000.0,14.2922,14.3019,14.2533,14.2533,24000.0
2010-09-27 14:35:00,14.65,14.67,14.65,14.65,6500.0,14.2436,14.2631,14.2436,14.2436,6500.0
2010-09-27 14:40:00,14.65,14.65,14.64,14.65,9100.0,14.2436,14.2436,14.2339,14.2436,9100.0
2010-09-27 14:45:00,14.64,14.65,14.61,14.63,11800.0,14.2339,14.2436,14.2047,14.2242,11800.0
2010-09-27 14:50:00,14.62,14.65,14.62,14.63,9200.0,14.2144,14.2436,14.2144,14.2242,9200.0
2010-09-27 14:55:00,14.63,14.64,14.6,14.62,27300.0,14.2242,14.2339,14.195,14.2144,27300.0
2010-09-27 15:00:00,14.62,14.64,14.61,14.64,15900.0,14.2144,14.2339,14.2047,14.2339,15900.0
2010-09-27 15:05:00,14.63,14.64,14.62,14.63,11600.0,14.2242,14.2339,14.2144,14.2242,11600.0
2010-09-27 15:10:00,14.63,14.64,14.62,14.62,7400.0,14.2242,14.2339,14.2144,14.2144,7400.0
2010-09-27 15:15:00,14.62,14.62,14.59,14.62,11600.0,14.2144,14.2144,14.1853,14.2144,11600.0
2010-09-27 15:20:00,14.63,14.66,14.62,14.63,15600.0,14.2242,14.2533,14.2144,14.2242,15600.0
2010-09-27 15:25:00,14.64,14.65,14.62,14.65,11200.0,14.2339,14.2436,14.2144,14.2436,11200.0
2010-09-27 15:30:00,14.64,14.65,14.61,14.62,29300.0,14.2339,14.2436,14.2047,14.2144,29300.0
2010-09-27 15:35:00,14.62,14.63,14.61,14.63,19100.0,14.2144,14.2242,14.2047,14.2242,19100.0
2010-09-27 15:40:00,14.63,14.66,14.62,14.65,21500.0,14.2242,14.2533,14.2144,14.2436,21500.0
2010-09-27 15:45:00,14.65,14.65,14.6,14.61,16700.0,14.2436,14.2436,14.195,14.2047,16700.0
2010-09-27 15:50:00,14.61,14.62,14.58,14.6,19600.0,14.2047,14.2144,14.1756,14.195,19600.0
2010-09-27 15:55:00,14.6,14.64,14.59,14.64,61500.0,14.195,14.2339,14.1853,14.2339,61500.0
2010-09-28 09:30:00,14.63,14.76,14.54,14.63,24000.0,14.2242,14.3506,14.1367,14.2242,24000.0
2010-09-28 09:35:00,14.62,14.62,14.52,14.52,5800.0,14.2144,14.2144,14.1172,14.1172,5800.0
2010-09-28 09:40:00,14.5,14.5,14.36,14.47,275200.0,14.0978,14.0978,13.9617,14.0686,275200.0
2010-09-28 09:45:00,14.44,14.48,14.38,14.48,27600.0,14.0394,14.0783,13.9811,14.0783,27600.0
2010-09-28 09:50:00,14.48,14.49,14.45,14.45,3600.0,14.0783,14.088,14.0492,14.0492,3600.0
2010-09-28 09:55:00,14.45,14.48,14.45,14.47,6800.0,14.0492,14.0783,14.0492,14.0686,6800.0
2010-09-28 10:00:00,14.46,14.46,14.29,14.42,37300.0,14.0589,14.0589,13.8936,14.02,37300.0
2010-09-28 10:05:00,14.4,14.45,14.39,14.4,25400.0,14.0005,14.0492,13.9908,14.0005,25400.0
2010-09-28 10:10:00,14.41,14.43,14.39,14.43,15000.0,14.0103,14.0297,13.9908,14.0297,15000.0
2010-09-28 10:15:00,14.42,14.44,14.4,14.44,12700.0,14.02,14.0394,14.0005,14.0394,12700.0
2010-09-28 10:20:00,14.44,14.49,14.44,14.49,7900.0,14.0394,14.088,14.0394,14.088,7900.0
2010-09-28 10:25:00,14.49,14.59,14.45,14.45,233200.0,14.088,14.1853,14.0492,14.0492,233200.0
2010-09-28 10:30:00,14.46,14.5,14.42,14.44,22800.0,14.0589,14.0978,14.02,14.0394,22800.0
2010-09-28 10:35:00,14.43,14.45,14.42,14.43,5100.0,14.0297,14.0492,14.02,14.0297,5100.0
2010-09-28 10:40:00,14.42,14.48,14.41,14.42,8100.0,14.02,14.0783,14.0103,14.02,8100.0
2010-09-28 10:45:00,14.42,14.47,14.42,14.43,7100.0,14.02,14.0686,14.02,14.0297,7100.0
2010-09-28 10:50:00,14.43,14.47,14.43,14.46,3600.0,14.0297,14.0686,14.0297,14.0589,3600.0
2010-09-28 10:55:00,14.47,14.49,14.46,14.48,65700.0,14.0686,14.088,14.0589,14.0783,65700.0
2010-09-28 11:00:00,14.48,14.5,14.48,14.48,19300.0,14.0783,14.0978,14.0783,14.0783,19300.0
2010-09-28 11:05:00,14.48,14.51,14.47,14.5,117800.0,14.0783,14.1075,14.0686,14.0978,117800.0
2010-09-28 11:10:00,14.5,14.52,14.5,14.5,3300.0,14.0978,14.1172,14.0978,14.0978,3300.0
2010-09-28 11:15:00,14.49,14.54,14.49,14.54,4300.0,14.088,14.1367,14.088,14.1367,4300.0
2010-09-28 11:20:00,14.55,14.59,14.54,14.59,5000.0,14.1464,14.1853,14.1367,14.1853,5000.0
2010-09-28 11:25:00,14.6,14.63,14.58,14.63,5900.0,14.195,14.2242,14.1756,14.2242,5900.0
2010-09-28 11:30:00,14.63,14.65,14.62,14.62,11200.0,14.2242,14.2436,14.2144,14.2144,11200.0
2010-09-28 11:35:00,14.62,14.65,14.62,14.62,5200.0,14.2144,14.2436,14.2144,14.2144,5200.0
2010-09-28 11:40:00,14.61,14.63,14.57,14.57,3500.0,14.2047,14.2242,14.1658,14.1658,3500.0
2010-09-28 11:45:00,14.57,14.6,14.54,14.54,5000.0,14.1658,14.195,14.1367,14.1367,5000.0
2010-09-28 11:50:00,14.54,14.55,14.5,14.51,6300.0,14.1367,14.1464,14.0978,14.1075,6300.0
2010-09-28 11:55:00,14.51,14.52,14.5,14.52,2600.0,14.1075,14.1172,14.0978,14.1172,2600.0
2010-09-28 12:00:00,14.52,14.52,14.49,14.5,13200.0,14.1172,14.1172,14.088,14.0978,13200.0
2010-09-28 12:05:00,14.5,14.57,14.5,14.57,9500.0,14.0978,14.1658,14.0978,14.1658,9500.0
2010-09-28 12:10:00,14.57,14.6,14.57,14.58,5900.0,14.1658,14.195,14.1658,14.1756,5900.0
2010-09-28 12:15:00,14.59,14.62,14.58,14.62,2700.0,14.1853,14.2144,14.1756,14.2144,2700.0
2010-09-28 12:20:00,14.62,14.65,14.61,14.64,1300.0,14.2144,14.2436,14.2047,14.2339,1300.0
2010-09-28 12:25:00,14.65,14.65,14.56,14.6,5000.0,14.2436,14.2436,14.1561,14.195,5000.0
2010-09-28 12:30:00,14.59,14.59,14.58,14.58,1300.0,14.1853,14.1853,14.1756,14.1756,1300.0
2010-09-28 12:35:00,14.59,14.62,14.59,14.62,1400.0,14.1853,14.2144,14.1853,14.2144,1400.0
2010-09-28 12:40:00,14.61,14.64,14.61,14.64,1400.0,14.2047,14.2339,14.2047,14.2339,1400.0
2010-09-28 12:45:00,14.65,14.65,14.61,14.61,6400.0,14.2436,14.2436,14.2047,14.2047,6400.0
2010-09-28 12:50:00,14.6,14.61,14.6,14.61,300.0,14.195,14.2047,14.195,14.2047,300.0
2010-09-28 12:55:00,14.61,14.61,14.6,14.61,2300.0,14.2047,14.2047,14.195,14.2047,2300.0
2010-09-28 13:00:00,14.62,14.64,14.61,14.61,2100.0,14.2144,14.2339,14.2047,14.2047,2100.0
2010-09-28 13:05:00,14.59,14.59,14.55,14.57,3100.0,14.1853,14.1853,14.1464,14.1658,3100.0
2010-09-28 13:10:00,14.57,14.6,14.57,14.6,1100.0,14.1658,14.195,14.1658,14.195,1100.0
2010-09-28 13:15:00,14.6,14.6,14.6,14.6,700.0,14.195,14.195,14.195,14.195,700.0
2010-09-28 13:20:00,14.61,14.64,14.61,14.64,1500.0,14.2047,14.2339,14.2047,14.2339,1500.0
2010-09-28 13:25:00,14.64,14.65,14.6,14.6,3900.0,14.2339,14.2436,14.195,14.195,3900.0
2010-09-28 13:30:00,14.62,14.64,14.61,14.64,5100.0,14.2144,14.2339,14.2047,14.2339,5100.0
2010-09-28 13:35:00,14.64,14.65,14.63,14.63,6400.0,14.2339,14.2436,14.2242,14.2242,6400.0
2010-09-28 13:40:00,14.63,14.63,14.6,14.61,9000.0,14.2242,14.2242,14.195,14.2047,9000.0
2010-09-28 13:45:00,14.61,14.61,14.6,14.61,4600.0,14.2047,14.2047,14.195,14.2047,4600.0
2010-09-28 13:50:00,14.63,14.67,14.63,14.67,9200.0,14.2242,14.2631,14.2242,14.2631,9200.0
2010-09-28 13:55:00,14.68,14.73,14.68,14.72,5600.0,14.2728,14.3214,14.2728,14.3117,5600.0
2010-09-28 14:00:00,14.72,14.73,14.7,14.73,11500.0,14.3117,14.3214,14.2922,14.3214,11500.0
2010-09-28 14:05:00,14.73,14.73,14.71,14.71,27000.0,14.3214,14.3214,14.3019,14.3019,27000.0
2010-09-28 14:10:00,14.72,14.73,14.71,14.72,12400.0,14.3117,14.3214,14.3019,14.3117,12400.0
2010-09-28 14:15:00,14.71,14.75,14.71,14.73,11900.0,14.3019,14.3408,14.3019,14.3214,11900.0
2010-09-28 14:20:00,14.73,14.74,14.7,14.72,35200.0,14.3214,14.3311,14.2922,14.3117,35200.0
2010-09-28 14:25:00,14.72,14.72,14.68,14.7,21900.0,14.3117,14.3117,14.2728,14.2922,21900.0
2010-09-28 14:30:00,14.69,14.72,14.69,14.71,16300.0,14.2825,14.3117,14.2825,14.3019,16300.0
2010-09-28 14:35:00,14.72,14.74,14.69,14.72,24800.0,14.3117,14.3311,14.2825,14.3117,24800.0
2010-09-28 14:40:00,14.71,14.73,14.68,14.7,9300.0,14.3019,14.3214,14.2728,14.2922,9300.0
2010-09-28 14:45:00,14.7,14.71,14.63,14.63,33100.0,14.2922,14.3019,14.2242,14.2242,33100.0
2010-09-28 14:50:00,14.64,14.65,14.6,14.62,8200.0,14.2339,14.2436,14.195,14.2144,8200.0
2010-09-28 14:55:00,14.62,14.67,14.61,14.66,6700.0,14.2144,14.2631,14.2047,14.2533,6700.0
2010-09-28 15:00:00,14.66,14.66,14.6,14.63,9600.0,14.2533,14.2533,14.195,14.2242,9600.0
2010-09-28 15:05:00,14.62,14.65,14.59,14.65,7300.0,14.2144,14.2436,14.1853,14.2436,7300.0
2010-09-28 15:10:00,14.66,14.67,14.62,14.65,10600.0,14.2533,14.2631,14.2144,14.2436,10600.0
2010-09-28 15:15:00,14.65,14.69,14.62,14.68,10400.0,14.2436,14.2825,14.2144,14.2728,10400.0
2010-09-28 15:20:00,14.69,14.71,14.68,14.7,8200.0,14.2825,14.3019,14.2728,14.2922,8200.0
2010-09-28 15:25:00,14.7,14.73,14.69,14.7,12600.0,14.2922,14.3214,14.2825,14.2922,12600.0
2010-09-28 15:30:00,14.7,14.76,14.7,14.76,14600.0,14.2922,14.3506,14.2922,14.3506,14600.0
2010-09-28 15:35:00,14.76,14.77,14.72,14.76,14300.0,14.3506,14.3603,14.3117,14.3506,14300.0
2010-09-28 15:40:00,14.77,14.8,14.75,14.76,30700.0,14.3603,14.3894,14.3408,14.3506,30700.0
2010-09-28 15:45:00,14.76,14.8,14.76,14.78,18400.0,14.3506,14.3894,14.3506,14.37,18400.0
2010-09-28 15:50:00,14.77,14.82,14.77,14.78,47000.0,14.3603,14.4089,14.3603,14.37,47000.0
2010-09-28 15:55:00,14.78,14.81,14.78,14.81,56500.0,14.37,14.3992,14.37,14.3992,56500.0
2010-09-29 09:30:00,14.74,14.81,14.67,14.79,15100.0,14.3311,14.3992,14.2631,14.3797,15100.0
2010-09-29 09:35:00,14.81,14.9,14.79,14.82,12600.0,14.3992,14.4867,14.3797,14.4089,12600.0
2010-09-29 09:40:00,14.85,14.9,14.85,14.9,9000.0,14.4381,14.4867,14.4381,14.4867,9000.0
2010-09-29 09:45:00,14.9,14.9,14.84,14.85,11800.0,14.4867,14.4867,14.4283,14.4381,11800.0
2010-09-29 09:50:00,14.84,14.87,14.79,14.79,12000.0,14.4283,14.4575,14.3797,14.3797,12000.0
2010-09-29 09:55:00,14.8,14.82,14.75,14.75,16900.0,14.3894,14.4089,14.3408,14.3408,16900.0
2010-09-29 10:00:00,14.75,14.76,14.73,14.73,22700.0,14.3408,14.3506,14.3214,14.3214,22700.0
2010-09-29 10:05:00,14.73,14.73,14.7,14.71,28200.0,14.3214,14.3214,14.2922,14.3019,28200.0
2010-09-29 10:10:00,14.7,14.7,14.67,14.67,11900.0,14.2922,14.2922,14.2631,14.2631,11900.0
2010-09-29 10:15:00,14.67,14.67,14.58,14.62,10600.0,14.2631,14.2631,14.1756,14.2144,10600.0
2010-09-29 10:20:00,14.61,14.66,14.57,14.65,19200.0,14.2047,14.2533,14.1658,14.2436,19200.0
2010-09-29 10:25:00,14.65,14.65,14.59,14.63,6200.0,14.2436,14.2436,14.1853,14.2242,6200.0
2010-09-29 10:30:00,14.63,14.66,14.61,14.62,10800.0,14.2242,14.2533,14.2047,14.2144,10800.0
2010-09-29 10:35:00,14.62,14.62,14.56,14.61,7800.0,14.2144,14.2144,14.1561,14.2047,7800.0
2010-09-29 10:40:00,14.61,14.63,14.56,14.58,5200.0,14.2047,14.2242,14.1561,14.1756,5200.0
2010-09-29 10:45:00,14.56,14.63,14.54,14.62,5500.0,14.1561,14.2242,14.1367,14.2144,5500.0
2010-09-29 10:50:00,14.61,14.62,14.59,14.6,4400.0,14.2047,14.2144,14.1853,14.195,4400.0
2010-09-29 10:55:00,14.59,14.59,14.54,14.57,6600.0,14.1853,14.1853,14.1367,14.1658,6600.0
2010-09-29 11:00:00,14.56,14.65,14.56,14.63,6200.0,14.1561,14.2436,14.1561,14.2242,6200.0
2010-09-29 11:05:00,14.62,14.62,14.6,14.6,6600.0,14.2144,14.2144,14.195,14.195,6600.0
2010-09-29 11:10:00,14.58,14.59,14.56,14.59,2200.0,14.1756,14.1853,14.1561,14.1853,2200.0
2010-09-29 11:15:00,14.59,14.6,14.58,14.6,6700.0,14.1853,14.195,14.1756,14.195,6700.0
2010-09-29 11:20:00,14.59,14.6,14.59,14.59,6800.0,14.1853,14.195,14.1853,14.1853,6800.0
2010-09-29 11:25:00,14.59,14.59,14.56,14.57,6000.0,14.1853,14.1853,14.1561,14.1658,6000.0
2010-09-29 11:30:00,14.56,14.59,14.55,14.59,6000.0,14.1561,14.1853,14.1464,14.1853,6000.0
2010-09-29 11:35:00,14.59,14.61,14.59,14.6,20700.0,14.1853,14.2047,14.1853,14.195,20700.0
2010-09-29 11:40:00,14.6,14.6,14.5,14.5,22000.0,14.195,14.195,14.0978,14.0978,22000.0
2010-09-29 11:45:00,14.51,14.51,14.49,14.49,17800.0,14.1075,14.1075,14.088,14.088,17800.0
2010-09-29 11:50:00,14.5,14.5,14.48,14.5,6500.0,14.0978,14.0978,14.0783,14.0978,6500.0
2010-09-29 11:55:00,14.5,14.5,14.48,14.48,6700.0,14.0978,14.0978,14.0783,14.0783,6700.0
2010-09-29 12:00:00,14.49,14.5,14.46,14.49,10100.0,14.088,14.0978,14.0589,14.088,10100.0
2010-09-29 12:05:00,14.49,14.5,14.49,14.49,5600.0,14.088,14.0978,14.088,14.088,5600.0
2010-09-29 12:10:00,14.5,14.5,14.49,14.5,8000.0,14.0978,14.0978,14.088,14.0978,8000.0
2010-09-29 12:15:00,14.5,14.5,14.49,14.49,2300.0,14.0978,14.0978,14.088,14.088,2300.0
2010-09-29 12:20:00,14.5,14.51,14.49,14.5,13300.0,14.0978,14.1075,14.088,14.0978,13300.0
2010-09-29 12:25:00,14.5,14.5,14.49,14.49,7700.0,14.0978,14.0978,14.088,14.088,7700.0
2010-09-29 12:30:00,14.5,14.5,14.47,14.47,10800.0,14.0978,14.0978,14.0686,14.0686,10800.0
2010-09-29 12:35:00,14.45,14.5,14.45,14.5,7200.0,14.0492,14.0978,14.0492,14.0978,7200.0
2010-09-29 12:40:00,14.49,14.49,14.48,14.48,7500.0,14.088,14.088,14.0783,14.0783,7500.0
2010-09-29 12:45:00,14.48,14.5,14.47,14.5,12500.0,14.0783,14.0978,14.0686,14.0978,12500.0
2010-09-29 12:50:00,14.5,14.51,14.49,14.49,10500.0,14.0978,14.1075,14.088,14.088,10500.0
2010-09-29 12:55:00,14.5,14.5,14.49,14.49,5600.0,14.0978,14.0978,14.088,14.088,5600.0
2010-09-29 13:00:00,14.49,14.51,14.48,14.51,13500.0,14.088,14.1075,14.0783,14.1075,13500.0
2010-09-29 13:05:00,14.5,14.51,14.49,14.49,21000.0,14.0978,14.1075,14.088,14.088,21000.0
2010-09-29 13:10:00,14.49,14.5,14.48,14.5,6800.0,14.088,14.0978,14.0783,14.0978,6800.0
2010-09-29 13:15:00,14.5,14.51,14.49,14.51,8700.0,14.0978,14.1075,14.088,14.1075,8700.0
2010-09-29 13:20:00,14.52,14.55,14.52,14.55,10600.0,14.1172,14.1464,14.1172,14.1464,10600.0
2010-09-29 13:25:00,14.55,14.56,14.52,14.52,8800.0,14.1464,14.1561,14.1172,14.1172,8800.0
2010-09-29 13:30:00,14.52,14.52,14.5,14.5,30500.0,14.1172,14.1172,14.0978,14.0978,30500.0
2010-09-29 13:35:00,14.5,14.5,14.46,14.49,10800.0,14.0978,14.0978,14.0589,14.088,10800.0
2010-09-29 13:40:00,14.48,14.51,14.48,14.5,10300.0,14.0783,14.1075,14.0783,14.0978,10300.0
2010-09-29 13:45:00,14.5,14.51,14.49,14.5,12800.0,14.0978,14.1075,14.088,14.0978,12800.0
2010-09-29 13:50:00,14.5,14.5,14.5,14.5,13200.0,14.0978,14.0978,14.0978,14.0978,13200.0
2010-09-29 13:55:00,14.5,14.52,14.49,14.5,18100.0,14.0978,14.1172,14.088,14.0978,18100.0
2010-09-29 14:00:00,14.5,14.52,14.49,14.52,17000.0,14.0978,14.1172,14.088,14.1172,17000.0
2010-09-29 14:05:00,14.52,14.53,14.51,14.53,8500.0,14.1172,14.1269,14.1075,14.1269,8500.0
2010-09-29 14:10:00,14.53,14.61,14.52,14.61,40800.0,14.1269,14.2047,14.1172,14.2047,40800.0
2010-09-29 14:15:00,14.61,14.62,14.59,14.6,10000.0,14.2047,14.2144,14.1853,14.195,10000.0
2010-09-29 14:20:00,14.6,14.68,14.6,14.67,53300.0,14.195,14.2728,14.195,14.2631,53300.0
2010-09-29 14:25:00,14.67,14.68,14.63,14.63,11400.0,14.2631,14.2728,14.2242,14.2242,11400.0
2010-09-29 14:30:00,14.63,14.66,14.61,14.66,8200.0,14.2242,14.2533,14.2047,14.2533,8200.0
2010-09-29 14:35:00,14.65,14.65,14.61,14.65,24400.0,14.2436,14.2436,14.2047,14.2436,24400.0
2010-09-29 14:40:00,14.65,14.72,14.65,14.71,15000.0,14.2436,14.3117,14.2436,14.3019,15000.0
2010-09-29 14:45:00,14.71,14.76,14.71,14.73,16100.0,14.3019,14.3506,14.3019,14.3214,16100.0
2010-09-29 14:50:00,14.73,14.77,14.72,14.77,10700.0,14.3214,14.3603,14.3117,14.3603,10700.0
2010-09-29 14:55:00,14.77,14.82,14.77,14.82,13900.0,14.3603,14.4089,14.3603,14.4089,13900.0
2010-09-29 15:00:00,14.82,14.83,14.8,14.82,55300.0,14.4089,14.4186,14.3894,14.4089,55300.0
2010-09-29 15:05:00,14.81,14.82,14.71,14.72,27600.0,14.3992,14.4089,14.3019,14.3117,27600.0
2010-09-29 15:10:00,14.73,14.75,14.71,14.74,25000.0,14.3214,14.3408,14.3019,14.3311,25000.0
2010-09-29 15:15:00,14.74,14.77,14.7,14.77,32600.0,14.3311,14.3603,14.2922,14.3603,32600.0
2010-09-29 15:20:00,14.77,14.8,14.76,14.8,24400.0,14.3603,14.3894,14.3506,14.3894,24400.0
2010-09-29 15:25:00,14.8,14.8,14.71,14.73,18700.0,14.3894,14.3894,14.3019,14.3214,18700.0
2010-09-29 15:30:00,14.73,14.73,14.7,14.71,21800.0,14.3214,14.3214,14.2922,14.3019,21800.0
2010-09-29 15:35:00,14.71,14.75,14.7,14.74,15300.0,14.3019,14.3408,14.2922,14.3311,15300.0
2010-09-29 15:40:00,14.75,14.76,14.67,14.69,32100.0,14.3408,14.3506,14.2631,14.2825,32100.0
2010-09-29 15:45:00,14.69,14.78,14.69,14.78,35600.0,14.2825,14.37,14.2825,14.37,35600.0
2010-09-29 15:50:00,14.78,14.79,14.75,14.76,34400.0,14.37,14.3797,14.3408,14.3506,34400.0
2010-09-29 15:55:00,14.77,14.78,14.76,14.77,94800.0,14.3603,14.37,14.3506,14.3603,94800.0
2010-09-30 09:30:00,14.91,15.0,14.9,14.97,42900.0,14.4964,14.5839,14.4867,14.5547,42900.0
2010-09-30 09:35:00,14.97,15.14,14.97,15.09,35000.0,14.5547,14.72,14.5547,14.6714,35000.0
2010-09-30 09:40:00,15.06,15.34,15.04,15.34,45700.0,14.6422,14.9145,14.6228,14.9145,45700.0
2010-09-30 09:45:00,15.35,15.41,15.3,15.34,28500.0,14.9242,14.9825,14.8756,14.9145,28500.0
2010-09-30 09:50:00,15.34,15.35,15.25,15.3,45100.0,14.9145,14.9242,14.827,14.8756,45100.0
2010-09-30 09:55:00,15.3,15.35,15.26,15.3,50100.0,14.8756,14.9242,14.8367,14.8756,50100.0
2010-09-30 10:00:00,15.3,15.3,15.03,15.08,69400.0,14.8756,14.8756,14.6131,14.6617,69400.0
2010-09-30 10:05:00,15.08,15.2,15.05,15.09,47600.0,14.6617,14.7784,14.6325,14.6714,47600.0
2010-09-30 10:10:00,15.09,15.11,14.95,15.08,26900.0,14.6714,14.6908,14.5353,14.6617,26900.0
2010-09-30 10:15:00,15.08,15.11,15.03,15.07,9800.0,14.6617,14.6908,14.6131,14.652,9800.0
2010-09-30 10:20:00,15.04,15.06,14.95,14.97,16200.0,14.6228,14.6422,14.5353,14.5547,16200.0
2010-09-30 10:25:00,14.95,14.97,14.92,14.96,12700.0,14.5353,14.5547,14.5061,14.545,12700.0
2010-09-30 10:30:00,14.96,15.05,14.96,15.03,15300.0,14.545,14.6325,14.545,14.6131,15300.0
2010-09-30 10:35:00,15.02,15.06,15.02,15.02,11500.0,14.6033,14.6422,14.6033,14.6033,11500.0
2010-09-30 10:40:00,15.01,15.02,14.98,15.02,9600.0,14.5936,14.6033,14.5645,14.6033,9600.0
2010-09-30 10:45:00,15.01,15.01,14.9,14.92,11800.0,14.5936,14.5936,14.4867,14.5061,11800.0
2010-09-30 10:50:00,14.93,14.96,14.89,14.89,8100.0,14.5158,14.545,14.477,14.477,8100.0
2010-09-30 10:55:00,14.88,14.91,14.8,14.8,16600.0,14.4672,14.4964,14.3894,14.3894,16600.0
2010-09-30 11:00:00,14.79,14.84,14.78,14.84,9600.0,14.3797,14.4283,14.37,14.4283,9600.0
2010-09-30 11:05:00,14.85,14.87,14.77,14.77,9600.0,14.4381,14.4575,14.3603,14.3603,9600.0
2010-09-30 11:10:00,14.76,14.76,14.73,14.74,18700.0,14.3506,14.3506,14.3214,14.3311,18700.0
2010-09-30 11:15:00,14.73,14.73,14.67,14.68,14300.0,14.3214,14.3214,14.2631,14.2728,14300.0
2010-09-30 11:20:00,14.68,14.68,14.59,14.6,26200.0,14.2728,14.2728,14.1853,14.195,26200.0
2010-09-30 11:25:00,14.59,14.6,14.54,14.56,10400.0,14.1853,14.195,14.1367,14.1561,10400.0
2010-09-30 11:30:00,14.56,14.56,14.52,14.53,13300.0,14.1561,14.1561,14.1172,14.1269,13300.0
2010-09-30 11:35:00,14.51,14.55,14.48,14.55,12400.0,14.1075,14.1464,14.0783,14.1464,12400.0
2010-09-30 11:40:00,14.54,14.6,14.54,14.59,7700.0,14.1367,14.195,14.1367,14.1853,7700.0
2010-09-30 11:45:00,14.6,14.61,14.59,14.6,9400.0,14.195,14.2047,14.1853,14.195,9400.0
2010-09-30 11:50:00,14.6,14.62,14.6,14.62,2600.0,14.195,14.2144,14.195,14.2144,2600.0
2010-09-30 11:55:00,14.62,14.63,14.57,14.63,11200.0,14.2144,14.2242,14.1658,14.2242,11200.0
2010-09-30 12:00:00,14.63,14.63,14.55,14.56,7900.0,14.2242,14.2242,14.1464,14.1561,7900.0
2010-09-30 12:05:00,14.56,14.6,14.52,14.55,36500.0,14.1561,14.195,14.1172,14.1464,36500.0
2010-09-30 12:10:00,14.56,14.58,14.53,14.58,4500.0,14.1561,14.1756,14.1269,14.1756,4500.0
2010-09-30 12:15:00,14.58,14.7,14.58,14.69,16000.0,14.1756,14.2922,14.1756,14.2825,16000.0
2010-09-30 12:20:00,14.69,14.72,14.68,14.72,4000.0,14.2825,14.3117,14.2728,14.3117,4000.0
2010-09-30 12:25:00,14.7,14.7,14.66,14.66,3200.0,14.2922,14.2922,14.2533,14.2533,3200.0
2010-09-30 12:30:00,14.66,14.72,14.65,14.72,4700.0,14.2533,14.3117,14.2436,14.3117,4700.0
2010-09-30 12:35:00,14.73,14.81,14.73,14.77,11600.0,14.3214,14.3992,14.3214,14.3603,11600.0
2010-09-30 12:40:00,14.78,14.81,14.77,14.78,12000.0,14.37,14.3992,14.3603,14.37,12000.0
2010-09-30 12:45:00,14.79,14.82,14.78,14.8,3500.0,14.3797,14.4089,14.37,14.3894,3500.0
2010-09-30 12:50:00,14.81,14.86,14.81,14.86,12700.0,14.3992,14.4478,14.3992,14.4478,12700.0
2010-09-30 12:55:00,14.86,14.88,14.85,14.88,4300.0,14.4478,14.4672,14.4381,14.4672,4300.0
2010-09-30 13:00:00,14.88,14.9,14.86,14.86,7300.0,14.4672,14.4867,14.4478,14.4478,7300.0
2010-09-30 13:05:00,14.87,14.93,14.86,14.91,12900.0,14.4575,14.5158,14.4478,14.4964,12900.0
2010-09-30 13:10:00,14.92,14.96,14.92,14.95,8800.0,14.5061,14.545,14.5061,14.5353,8800.0
2010-09-30 13:15:00,14.96,14.99,14.95,14.98,18200.0,14.545,14.5742,14.5353,14.5645,18200.0
2010-09-30 13:20:00,14.97,14.97,14.94,14.97,6900.0,14.5547,14.5547,14.5256,14.5547,6900.0
2010-09-30 13:25:00,14.97,15.01,14.97,14.98,10600.0,14.5547,14.5936,14.5547,14.5645,10600.0
2010-09-30 13:30:00,14.99,15.0,14.98,14.99,14100.0,14.5742,14.5839,14.5645,14.5742,14100.0
2010-09-30 13:35:00,15.0,15.02,14.99,15.0,10000.0,14.5839,14.6033,14.5742,14.5839,10000.0
2010-09-30 13:40:00,14.99,14.99,14.96,14.97,8300.0,14.5742,14.5742,14.545,14.5547,8300.0
2010-09-30 13:45:00,14.97,14.97,14.94,14.95,6300.0,14.5547,14.5547,14.5256,14.5353,6300.0
2010-09-30 13:50:00,14.94,14.96,14.94,14.95,8400.0,14.5256,14.545,14.5256,14.5353,8400.0
2010-09-30 13:55:00,14.95,14.96,14.93,14.95,5300.0,14.5353,14.545,14.5158,14.5353,5300.0
2010-09-30 14:00:00,14.96,14.97,14.94,14.96,4700.0,14.545,14.5547,14.5256,14.545,4700.0
2010-09-30 14:05:00,14.96,14.96,14.95,14.95,3500.0,14.545,14.545,14.5353,14.5353,3500.0
2010-09-30 14:10:00,14.95,14.95,14.88,14.88,11500.0,14.5353,14.5353,14.4672,14.4672,11500.0
2010-09-30 14:15:00,14.87,14.87,14.84,14.84,4300.0,14.4575,14.4575,14.4283,14.4283,4300.0
2010-09-30 14:20:00,14.84,14.86,14.84,14.84,4900.0,14.4283,14.4478,14.4283,14.4283,4900.0
2010-09-30 14:25:00,14.84,14.86,14.83,14.86,4900.0,14.4283,14.4478,14.4186,14.4478,4900.0
2010-09-30 14:30:00,14.86,14.91,14.85,14.91,4900.0,14.4478,14.4964,14.4381,14.4964,4900.0
2010-09-30 14:35:00,14.91,14.95,14.91,14.92,12500.0,14.4964,14.5353,14.4964,14.5061,12500.0
2010-09-30 14:40:00,14.93,14.96,14.91,14.95,6300.0,14.5158,14.545,14.4964,14.5353,6300.0
2010-09-30 14:45:00,14.95,14.99,14.95,14.97,7300.0,14.5353,14.5742,14.5353,14.5547,7300.0
2010-09-30 14:50:00,14.97,14.98,14.96,14.97,5600.0,14.5547,14.5645,14.545,14.5547,5600.0
2010-09-30 14:55:00,14.98,14.99,14.94,14.94,5800.0,14.5645,14.5742,14.5256,14.5256,5800.0
2010-09-30 15:00:00,14.94,14.95,14.91,14.91,11500.0,14.5256,14.5353,14.4964,14.4964,11500.0
2010-09-30 15:05:00,14.9,14.97,14.9,14.97,9600.0,14.4867,14.5547,14.4867,14.5547,9600.0
2010-09-30 15:10:00,14.97,14.97,14.88,14.88,7600.0,14.5547,14.5547,14.4672,14.4672,7600.0
2010-09-30 15:15:00,14.87,14.9,14.86,14.89,12000.0,14.4575,14.4867,14.4478,14.477,12000.0
2010-09-30 15:20:00,14.88,14.88,14.84,14.86,21800.0,14.4672,14.4672,14.4283,14.4478,21800.0
2010-09-30 15:25:00,14.86,14.9,14.83,14.9,15000.0,14.4478,14.4867,14.4186,14.4867,15000.0
2010-09-30 15:30:00,14.9,14.92,14.89,14.9,41900.0,14.4867,14.5061,14.477,14.4867,41900.0
2010-09-30 15:35:00,14.89,14.92,14.87,14.87,21600.0,14.477,14.5061,14.4575,14.4575,21600.0
2010-09-30 15:40:00,14.88,14.91,14.88,14.88,15500.0,14.4672,14.4964,14.4672,14.4672,15500.0
2010-09-30 15:45:00,14.89,14.89,14.83,14.88,25700.0,14.477,14.477,14.4186,14.4672,25700.0
2010-09-30 15:50:00,14.88,14.91,14.87,14.9,23700.0,14.4672,14.4964,14.4575,14.4867,23700.0
2010-09-30 15:55:00,14.9,14.91,14.84,14.85,111900.0,14.4867,14.4964,14.4283,14.4381,111900.0
2010-10-01 09:30:00,14.98,15.1,14.98,15.09,9500.0,14.5645,14.6811,14.5645,14.6714,9500.0
2010-10-01 09:35:00,15.07,15.1,14.99,14.99,7700.0,14.652,14.6811,14.5742,14.5742,7700.0
2010-10-01 09:40:00,15.0,15.01,14.88,14.95,9700.0,14.5839,14.5936,14.4672,14.5353,9700.0
2010-10-01 09:45:00,14.96,14.99,14.94,14.97,10100.0,14.545,14.5742,14.5256,14.5547,10100.0
2010-10-01 09:50:00,14.96,15.04,14.96,15.04,5600.0,14.545,14.6228,14.545,14.6228,5600.0
2010-10-01 09:55:00,15.04,15.1,15.02,15.04,9300.0,14.6228,14.6811,14.6033,14.6228,9300.0
2010-10-01 10:00:00,15.03,15.09,14.95,14.95,89400.0,14.6131,14.6714,14.5353,14.5353,89400.0
2010-10-01 10:05:00,14.95,14.97,14.88,14.88,285500.0,14.5353,14.5547,14.4672,14.4672,285500.0
2010-10-01 10:10:00,14.87,14.92,14.87,14.88,36200.0,14.4575,14.5061,14.4575,14.4672,36200.0
2010-10-01 10:15:00,14.89,14.9,14.81,14.82,34600.0,14.477,14.4867,14.3992,14.4089,34600.0
2010-10-01 10:20:00,14.81,14.81,14.68,14.68,11000.0,14.3992,14.3992,14.2728,14.2728,11000.0
2010-10-01 10:25:00,14.67,14.78,14.64,14.76,24100.0,14.2631,14.37,14.2339,14.3506,24100.0
2010-10-01 10:30:00,14.76,14.76,14.69,14.71,20000.0,14.3506,14.3506,14.2825,14.3019,20000.0
2010-10-01 10:35:00,14.72,14.73,14.57,14.63,22900.0,14.3117,14.3214,14.1658,14.2242,22900.0
2010-10-01 10:40:00,14.63,14.7,14.63,14.67,16200.0,14.2242,14.2922,14.2242,14.2631,16200.0
2010-10-01 10:45:00,14.67,14.76,14.67,14.74,13200.0,14.2631,14.3506,14.2631,14.3311,13200.0
2010-10-01 10:50:00,14.73,14.73,14.67,14.72,6800.0,14.3214,14.3214,14.2631,14.3117,6800.0
2010-10-01 10:55:00,14.71,14.73,14.68,14.68,5400.0,14.3019,14.3214,14.2728,14.2728,5400.0
2010-10-01 11:00:00,14.68,14.73,14.66,14.67,16300.0,14.2728,14.3214,14.2533,14.2631,16300.0
2010-10-01 11:05:00,14.68,14.7,14.66,14.7,7900.0,14.2728,14.2922,14.2533,14.2922,7900.0
2010-10-01 11:10:00,14.71,14.79,14.7,14.72,25200.0,14.3019,14.3797,14.2922,14.3117,25200.0
2010-10-01 11:15:00,14.72,14.8,14.72,14.79,8100.0,14.3117,14.3894,14.3117,14.3797,8100.0
2010-10-01 11:20:00,14.79,14.79,14.78,14.78,1300.0,14.3797,14.3797,14.37,14.37,1300.0
2010-10-01 11:25:00,14.77,14.77,14.72,14.72,7000.0,14.3603,14.3603,14.3117,14.3117,7000.0
2010-10-01 11:30:00,14.71,14.71,14.67,14.7,7100.0,14.3019,14.3019,14.2631,14.2922,7100.0
2010-10-01 11:35:00,14.72,14.8,14.72,14.79,8600.0,14.3117,14.3894,14.3117,14.3797,8600.0
2010-10-01 11:40:00,14.8,14.85,14.8,14.83,15300.0,14.3894,14.4381,14.3894,14.4186,15300.0
2010-10-01 11:45:00,14.83,14.84,14.81,14.81,10800.0,14.4186,14.4283,14.3992,14.3992,10800.0
2010-10-01 11:50:00,14.81,14.82,14.76,14.76,5800.0,14.3992,14.4089,14.3506,14.3506,5800.0
2010-10-01 11:55:00,14.76,14.78,14.76,14.77,3800.0,14.3506,14.37,14.3506,14.3603,3800.0
2010-10-01 12:00:00,14.78,14.78,14.74,14.74,6400.0,14.37,14.37,14.3311,14.3311,6400.0
2010-10-01 12:05:00,14.74,14.74,14.71,14.71,3800.0,14.3311,14.3311,14.3019,14.3019,3800.0
2010-10-01 12:10:00,14.72,14.72,14.67,14.68,5700.0,14.3117,14.3117,14.2631,14.2728,5700.0
2010-10-01 12:15:00,14.68,14.69,14.63,14.66,6400.0,14.2728,14.2825,14.2242,14.2533,6400.0
2010-10-01 12:20:00,14.66,14.67,14.64,14.66,4200.0,14.2533,14.2631,14.2339,14.2533,4200.0
2010-10-01 12:25:00,14.67,14.68,14.65,14.67,4700.0,14.2631,14.2728,14.2436,14.2631,4700.0
2010-10-01 12:30:00,14.68,14.69,14.65,14.65,9200.0,14.2728,14.2825,14.2436,14.2436,9200.0
2010-10-01 12:35:00,14.65,14.67,14.65,14.67,6500.0,14.2436,14.2631,14.2436,14.2631,6500.0
2010-10-01 12:40:00,14.67,14.68,14.65,14.68,5700.0,14.2631,14.2728,14.2436,14.2728,5700.0
2010-10-01 12:45:00,14.67,14.67,14.64,14.65,3000.0,14.2631,14.2631,14.2339,14.2436,3000.0
2010-10-01 12:50:00,14.65,14.67,14.65,14.66,2400.0,14.2436,14.2631,14.2436,14.2533,2400.0
2010-10-01 12:55:00,14.66,14.67,14.66,14.67,700.0,14.2533,14.2631,14.2533,14.2631,700.0
2010-10-01 13:00:00,14.68,14.68,14.66,14.68,1200.0,14.2728,14.2728,14.2533,14.2728,1200.0
2010-10-01 13:05:00,14.69,14.74,14.69,14.73,7300.0,14.2825,14.3311,14.2825,14.3214,7300.0
2010-10-01 13:10:00,14.75,14.77,14.75,14.77,3700.0,14.3408,14.3603,14.3408,14.3603,3700.0
2010-10-01 13:15:00,14.78,14.79,14.76,14.77,4100.0,14.37,14.3797,14.3506,14.3603,4100.0
2010-10-01 13:20:00,14.77,14.78,14.74,14.78,6200.0,14.3603,14.37,14.3311,14.37,6200.0
2010-10-01 13:25:00,14.78,14.8,14.77,14.79,8000.0,14.37,14.3894,14.3603,14.3797,8000.0
2010-10-01 13:30:00,14.78,14.79,14.74,14.74,7100.0,14.37,14.3797,14.3311,14.3311,7100.0
2010-10-01 13:35:00,14.76,14.79,14.76,14.78,37600.0,14.3506,14.3797,14.3506,14.37,37600.0
2010-10-01 13:40:00,14.78,14.8,14.78,14.78,18400.0,14.37,14.3894,14.37,14.37,18400.0
2010-10-01 13:45:00,14.79,14.79,14.75,14.79,8900.0,14.3797,14.3797,14.3408,14.3797,8900.0
2010-10-01 13:50:00,14.79,14.8,14.78,14.79,6300.0,14.3797,14.3894,14.37,14.3797,6300.0
2010-10-01 13:55:00,14.79,14.82,14.79,14.8,7800.0,14.3797,14.4089,14.3797,14.3894,7800.0
2010-10-01 14:00:00,14.81,14.82,14.8,14.81,12600.0,14.3992,14.4089,14.3894,14.3992,12600.0
2010-10-01 14:05:00,14.81,14.81,14.8,14.8,5500.0,14.3992,14.3992,14.3894,14.3894,5500.0
2010-10-01 14:10:00,14.8,14.84,14.8,14.84,6100.0,14.3894,14.4283,14.3894,14.4283,6100.0
2010-10-01 14:15:00,14.84,14.85,14.84,14.84,2200.0,14.4283,14.4381,14.4283,14.4283,2200.0
2010-10-01 14:20:00,14.84,14.85,14.81,14.82,6100.0,14.4283,14.4381,14.3992,14.4089,6100.0
2010-10-01 14:25:00,14.81,14.84,14.8,14.83,7000.0,14.3992,14.4283,14.3894,14.4186,7000.0
2010-10-01 14:30:00,14.83,14.84,14.81,14.82,2300.0,14.4186,14.4283,14.3992,14.4089,2300.0
2010-10-01 14:35:00,14.83,14.9,14.83,14.86,24000.0,14.4186,14.4867,14.4186,14.4478,24000.0
2010-10-01 14:40:00,14.86,14.89,14.85,14.88,4700.0,14.4478,14.477,14.4381,14.4672,4700.0
2010-10-01 14:45:00,14.89,14.9,14.88,14.9,17200.0,14.477,14.4867,14.4672,14.4867,17200.0
2010-10-01 14:50:00,14.9,14.91,14.9,14.9,7200.0,14.4867,14.4964,14.4867,14.4867,7200.0
2010-10-01 14:55:00,14.9,14.9,14.9,14.9,10600.0,14.4867,14.4867,14.4867,14.4867,10600.0
2010-10-01 15:00:00,14.9,14.92,14.9,14.91,14900.0,14.4867,14.5061,14.4867,14.4964,14900.0
2010-10-01 15:05:00,14.92,14.98,14.92,14.98,12100.0,14.5061,14.5645,14.5061,14.5645,12100.0
2010-10-01 15:10:00,14.98,14.99,14.94,14.97,14600.0,14.5645,14.5742,14.5256,14.5547,14600.0
2010-10-01 15:15:00,14.98,15.02,14.97,14.98,19400.0,14.5645,14.6033,14.5547,14.5645,19400.0
2010-10-01 15:20:00,14.99,15.01,14.97,14.98,11400.0,14.5742,14.5936,14.5547,14.5645,11400.0
2010-10-01 15:25:00,14.98,14.98,14.91,14.92,17300.0,14.5645,14.5645,14.4964,14.5061,17300.0
2010-10-01 15:30:00,14.92,14.95,14.91,14.95,15300.0,14.5061,14.5353,14.4964,14.5353,15300.0
2010-10-01 15:35:00,14.95,14.97,14.94,14.96,22100.0,14.5353,14.5547,14.5256,14.545,22100.0
2010-10-01 15:40:00,14.96,14.97,14.88,14.89,25600.0,14.545,14.5547,14.4672,14.477,25600.0
2010-10-01 15:45:00,14.9,14.96,14.9,14.95,35600.0,14.4867,14.545,14.4867,14.5353,35600.0
2010-10-01 15:50:00,14.95,14.98,14.93,14.93,42900.0,14.5353,14.5645,14.5158,14.5158,42900.0
2010-10-01 15:55:00,14.93,14.95,14.92,14.95,62800.0,14.5158,14.5353,14.5061,14.5353,62800.0
2010-10-04 09:30:00,14.91,14.94,14.9,14.92,10200.0,14.4964,14.5256,14.4867,14.5061,10200.0
2010-10-04 09:35:00,14.92,15.01,14.88,14.99,17800.0,14.5061,14.5936,14.4672,14.5742,17800.0
2010-10-04 09:40:00,14.97,14.98,14.89,14.96,15700.0,14.5547,14.5645,14.477,14.545,15700.0
2010-10-04 09:45:00,14.98,14.99,14.87,14.89,11900.0,14.5645,14.5742,14.4575,14.477,11900.0
2010-10-04 09:50:00,14.89,14.9,14.82,14.84,6100.0,14.477,14.4867,14.4089,14.4283,6100.0
2010-10-04 09:55:00,14.8,14.84,14.79,14.81,5400.0,14.3894,14.4283,14.3797,14.3992,5400.0
2010-10-04 10:00:00,14.81,14.9,14.76,14.79,34900.0,14.3992,14.4867,14.3506,14.3797,34900.0
2010-10-04 10:05:00,14.79,14.89,14.79,14.88,15600.0,14.3797,14.477,14.3797,14.4672,15600.0
2010-10-04 10:10:00,14.89,14.92,14.86,14.91,9300.0,14.477,14.5061,14.4478,14.4964,9300.0
2010-10-04 10:15:00,14.91,14.93,14.87,14.87,19000.0,14.4964,14.5158,14.4575,14.4575,19000.0
2010-10-04 10:20:00,14.87,14.89,14.86,14.88,9200.0,14.4575,14.477,14.4478,14.4672,9200.0
2010-10-04 10:25:00,14.87,14.87,14.85,14.85,8300.0,14.4575,14.4575,14.4381,14.4381,8300.0
2010-10-04 10:30:00,14.85,14.88,14.82,14.83,13700.0,14.4381,14.4672,14.4089,14.4186,13700.0
2010-10-04 10:35:00,14.82,14.82,14.74,14.75,60200.0,14.4089,14.4089,14.3311,14.3408,60200.0
2010-10-04 10:40:00,14.74,14.75,14.7,14.75,19900.0,14.3311,14.3408,14.2922,14.3408,19900.0
2010-10-04 10:45:00,14.75,14.78,14.75,14.77,10400.0,14.3408,14.37,14.3408,14.3603,10400.0
2010-10-04 10:50:00,14.77,14.81,14.77,14.81,8700.0,14.3603,14.3992,14.3603,14.3992,8700.0
2010-10-04 10:55:00,14.8,14.81,14.8,14.81,18300.0,14.3894,14.3992,14.3894,14.3992,18300.0
2010-10-04 11:00:00,14.81,14.82,14.8,14.82,23400.0,14.3992,14.4089,14.3894,14.4089,23400.0
2010-10-04 11:05:00,14.81,14.84,14.77,14.77,25400.0,14.3992,14.4283,14.3603,14.3603,25400.0
2010-10-04 11:10:00,14.77,14.77,14.76,14.76,9200.0,14.3603,14.3603,14.3506,14.3506,9200.0
2010-10-04 11:15:00,14.76,14.76,14.71,14.72,17400.0,14.3506,14.3506,14.3019,14.3117,17400.0
2010-10-04 11:20:00,14.71,14.71,14.64,14.68,23300.0,14.3019,14.3019,14.2339,14.2728,23300.0
2010-10-04 11:25:00,14.68,14.69,14.67,14.69,12100.0,14.2728,14.2825,14.2631,14.2825,12100.0
2010-10-04 11:30:00,14.68,14.69,14.67,14.69,9300.0,14.2728,14.2825,14.2631,14.2825,9300.0
2010-10-04 11:35:00,14.69,14.77,14.69,14.76,16600.0,14.2825,14.3603,14.2825,14.3506,16600.0
2010-10-04 11:40:00,14.75,14.76,14.75,14.76,13700.0,14.3408,14.3506,14.3408,14.3506,13700.0
2010-10-04 11:45:00,14.76,14.78,14.76,14.77,10400.0,14.3506,14.37,14.3506,14.3603,10400.0
2010-10-04 11:50:00,14.77,14.77,14.73,14.73,8600.0,14.3603,14.3603,14.3214,14.3214,8600.0
2010-10-04 11:55:00,14.74,14.74,14.67,14.67,13900.0,14.3311,14.3311,14.2631,14.2631,13900.0
2010-10-04 12:00:00,14.67,14.67,14.58,14.58,61400.0,14.2631,14.2631,14.1756,14.1756,61400.0
2010-10-04 12:05:00,14.58,14.59,14.47,14.5,38500.0,14.1756,14.1853,14.0686,14.0978,38500.0
2010-10-04 12:10:00,14.51,14.52,14.47,14.48,16700.0,14.1075,14.1172,14.0686,14.0783,16700.0
2010-10-04 12:15:00,14.48,14.5,14.46,14.47,230200.0,14.0783,14.0978,14.0589,14.0686,230200.0
2010-10-04 12:20:00,14.48,14.52,14.46,14.52,42800.0,14.0783,14.1172,14.0589,14.1172,42800.0
2010-10-04 12:25:00,14.51,14.55,14.51,14.55,3600.0,14.1075,14.1464,14.1075,14.1464,3600.0
2010-10-04 12:30:00,14.54,14.58,14.54,14.56,7300.0,14.1367,14.1756,14.1367,14.1561,7300.0
2010-10-04 12:35:00,14.55,14.56,14.5,14.51,21200.0,14.1464,14.1561,14.0978,14.1075,21200.0
2010-10-04 12:40:00,14.51,14.52,14.49,14.5,15500.0,14.1075,14.1172,14.088,14.0978,15500.0
2010-10-04 12:45:00,14.51,14.56,14.5,14.55,13800.0,14.1075,14.1561,14.0978,14.1464,13800.0
2010-10-04 12:50:00,14.56,14.56,14.55,14.56,6000.0,14.1561,14.1561,14.1464,14.1561,6000.0
2010-10-04 12:55:00,14.56,14.56,14.53,14.53,21600.0,14.1561,14.1561,14.1269,14.1269,21600.0
2010-10-04 13:00:00,14.53,14.56,14.5,14.55,32000.0,14.1269,14.1561,14.0978,14.1464,32000.0
2010-10-04 13:05:00,14.56,14.57,14.55,14.57,4400.0,14.1561,14.1658,14.1464,14.1658,4400.0
2010-10-04 13:10:00,14.58,14.6,14.58,14.59,8200.0,14.1756,14.195,14.1756,14.1853,8200.0
2010-10-04 13:15:00,14.59,14.65,14.59,14.64,12200.0,14.1853,14.2436,14.1853,14.2339,12200.0
2010-10-04 13:20:00,14.64,14.66,14.64,14.66,3100.0,14.2339,14.2533,14.2339,14.2533,3100.0
2010-10-04 13:25:00,14.65,14.69,14.65,14.67,22000.0,14.2436,14.2825,14.2436,14.2631,22000.0
2010-10-04 13:30:00,14.67,14.67,14.52,14.52,40600.0,14.2631,14.2631,14.1172,14.1172,40600.0
2010-10-04 13:35:00,14.53,14.55,14.52,14.54,4900.0,14.1269,14.1464,14.1172,14.1367,4900.0
2010-10-04 13:40:00,14.54,14.57,14.54,14.56,2700.0,14.1367,14.1658,14.1367,14.1561,2700.0
2010-10-04 13:45:00,14.54,14.56,14.53,14.56,3500.0,14.1367,14.1561,14.1269,14.1561,3500.0
2010-10-04 13:50:00,14.55,14.59,14.55,14.58,12600.0,14.1464,14.1853,14.1464,14.1756,12600.0
2010-10-04 13:55:00,14.58,14.59,14.51,14.57,22700.0,14.1756,14.1853,14.1075,14.1658,22700.0
2010-10-04 14:00:00,14.57,14.6,14.55,14.55,12100.0,14.1658,14.195,14.1464,14.1464,12100.0
2010-10-04 14:05:00,14.54,14.6,14.54,14.59,14500.0,14.1367,14.195,14.1367,14.1853,14500.0
2010-10-04 14:10:00,14.6,14.61,14.58,14.58,9000.0,14.195,14.2047,14.1756,14.1756,9000.0
2010-10-04 14:15:00,14.57,14.57,14.54,14.56,5700.0,14.1658,14.1658,14.1367,14.1561,5700.0
2010-10-04 14:20:00,14.56,14.6,14.55,14.59,12400.0,14.1561,14.195,14.1464,14.1853,12400.0
2010-10-04 14:25:00,14.58,14.61,14.56,14.58,21900.0,14.1756,14.2047,14.1561,14.1756,21900.0
2010-10-04 14:30:00,14.57,14.58,14.55,14.57,10300.0,14.1658,14.1756,14.1464,14.1658,10300.0
2010-10-04 14:35:00,14.57,14.6,14.57,14.59,8700.0,14.1658,14.195,14.1658,14.1853,8700.0
2010-10-04 14:40:00,14.58,14.6,14.57,14.57,19400.0,14.1756,14.195,14.1658,14.1658,19400.0
2010-10-04 14:45:00,14.57,14.58,14.57,14.58,8300.0,14.1658,14.1756,14.1658,14.1756,8300.0
2010-10-04 14:50:00,14.57,14.61,14.57,14.59,7500.0,14.1658,14.2047,14.1658,14.1853,7500.0
2010-10-04 14:55:00,14.58,14.59,14.57,14.58,3300.0,14.1756,14.1853,14.1658,14.1756,3300.0
2010-10-04 15:00:00,14.57,14.63,14.55,14.59,19700.0,14.1658,14.2242,14.1464,14.1853,19700.0
2010-10-04 15:05:00,14.58,14.59,14.55,14.56,11200.0,14.1756,14.1853,14.1464,14.1561,11200.0
2010-10-04 15:10:00,14.56,14.56,14.51,14.52,37600.0,14.1561,14.1561,14.1075,14.1172,37600.0
2010-10-04 15:15:00,14.51,14.52,14.5,14.52,9800.0,14.1075,14.1172,14.0978,14.1172,9800.0
2010-10-04 15:20:00,14.51,14.54,14.51,14.54,13800.0,14.1075,14.1367,14.1075,14.1367,13800.0
2010-10-04 15:25:00,14.54,14.54,14.51,14.51,18900.0,14.1367,14.1367,14.1075,14.1075,18900.0
2010-10-04 15:30:00,14.51,14.53,14.5,14.53,20900.0,14.1075,14.1269,14.0978,14.1269,20900.0
2010-10-04 15:35:00,14.52,14.53,14.51,14.52,31000.0,14.1172,14.1269,14.1075,14.1172,31000.0
2010-10-04 15:40:00,14.52,14.53,14.5,14.51,39000.0,14.1172,14.1269,14.0978,14.1075,39000.0
2010-10-04 15:45:00,14.51,14.56,14.5,14.53,35600.0,14.1075,14.1561,14.0978,14.1269,35600.0
2010-10-04 15:50:00,14.54,14.56,14.5,14.5,72400.0,14.1367,14.1561,14.0978,14.0978,72400.0
2010-10-04 15:55:00,14.51,14.55,14.5,14.54,113800.0,14.1075,14.1464,14.0978,14.1367,113800.0
2010-10-05 09:30:00,14.78,14.99,14.73,14.73,24100.0,14.37,14.5742,14.3214,14.3214,24100.0
2010-10-05 09:35:00,14.76,14.76,14.65,14.68,15200.0,14.3506,14.3506,14.2436,14.2728,15200.0
2010-10-05 09:40:00,14.65,14.79,14.59,14.7,30100.0,14.2436,14.3797,14.1853,14.2922,30100.0
2010-10-05 09:45:00,14.77,14.77,14.71,14.75,8700.0,14.3603,14.3603,14.3019,14.3408,8700.0
2010-10-05 09:50:00,14.78,14.86,14.76,14.83,16700.0,14.37,14.4478,14.3506,14.4186,16700.0
2010-10-05 09:55:00,14.84,14.95,14.79,14.92,18200.0,14.4283,14.5353,14.3797,14.5061,18200.0
2010-10-05 10:00:00,14.9,14.95,14.81,14.85,47100.0,14.4867,14.5353,14.3992,14.4381,47100.0
2010-10-05 10:05:00,14.85,14.87,14.81,14.85,21600.0,14.4381,14.4575,14.3992,14.4381,21600.0
2010-10-05 10:10:00,14.85,14.9,14.85,14.89,21400.0,14.4381,14.4867,14.4381,14.477,21400.0
2010-10-05 10:15:00,14.88,14.9,14.86,14.89,5500.0,14.4672,14.4867,14.4478,14.477,5500.0
2010-10-05 10:20:00,14.88,14.89,14.79,14.86,14200.0,14.4672,14.477,14.3797,14.4478,14200.0
2010-10-05 10:25:00,14.86,14.92,14.86,14.92,5900.0,14.4478,14.5061,14.4478,14.5061,5900.0
2010-10-05 10:30:00,14.92,14.94,14.91,14.93,18300.0,14.5061,14.5256,14.4964,14.5158,18300.0
2010-10-05 10:35:00,14.93,14.93,14.91,14.91,24300.0,14.5158,14.5158,14.4964,14.4964,24300.0
2010-10-05 10:40:00,14.91,14.95,14.9,14.9,82500.0,14.4964,14.5353,14.4867,14.4867,82500.0
2010-10-05 10:45:00,14.9,14.95,14.9,14.92,32400.0,14.4867,14.5353,14.4867,14.5061,32400.0
2010-10-05 10:50:00,14.92,14.94,14.91,14.92,31300.0,14.5061,14.5256,14.4964,14.5061,31300.0
2010-10-05 10:55:00,14.92,14.93,14.88,14.88,20200.0,14.5061,14.5158,14.4672,14.4672,20200.0
2010-10-05 11:00:00,14.88,14.9,14.87,14.89,6800.0,14.4672,14.4867,14.4575,14.477,6800.0
2010-10-05 11:05:00,14.88,14.91,14.86,14.89,14600.0,14.4672,14.4964,14.4478,14.477,14600.0
2010-10-05 11:10:00,14.89,14.89,14.86,14.86,10800.0,14.477,14.477,14.4478,14.4478,10800.0
2010-10-05 11:15:00,14.86,14.9,14.86,14.9,6300.0,14.4478,14.4867,14.4478,14.4867,6300.0
2010-10-05 11:20:00,14.89,14.9,14.87,14.9,15600.0,14.477,14.4867,14.4575,14.4867,15600.0
2010-10-05 11:25:00,14.9,14.92,14.88,14.88,59400.0,14.4867,14.5061,14.4672,14.4672,59400.0
2010-10-05 11:30:00,14.88,14.92,14.88,14.9,32900.0,14.4672,14.5061,14.4672,14.4867,32900.0
2010-10-05 11:35:00,14.89,14.92,14.83,14.9,40300.0,14.477,14.5061,14.4186,14.4867,40300.0
2010-10-05 11:40:00,14.91,14.92,14.9,14.9,34800.0,14.4964,14.5061,14.4867,14.4867,34800.0
2010-10-05 11:45:00,14.9,14.91,14.88,14.9,26100.0,14.4867,14.4964,14.4672,14.4867,26100.0
2010-10-05 11:50:00,14.9,14.92,14.89,14.9,38700.0,14.4867,14.5061,14.477,14.4867,38700.0
2010-10-05 11:55:00,14.9,14.91,14.9,14.9,22100.0,14.4867,14.4964,14.4867,14.4867,22100.0
2010-10-05 12:00:00,14.9,14.95,14.89,14.95,14900.0,14.4867,14.5353,14.477,14.5353,14900.0
2010-10-05 12:05:00,14.95,14.95,14.92,14.92,12900.0,14.5353,14.5353,14.5061,14.5061,12900.0
2010-10-05 12:10:00,14.92,14.94,14.91,14.91,17400.0,14.5061,14.5256,14.4964,14.4964,17400.0
2010-10-05 12:15:00,14.92,14.93,14.92,14.92,16300.0,14.5061,14.5158,14.5061,14.5061,16300.0
2010-10-05 12:20:00,14.91,14.92,14.9,14.91,10100.0,14.4964,14.5061,14.4867,14.4964,10100.0
2010-10-05 12:25:00,14.91,14.93,14.91,14.92,7000.0,14.4964,14.5158,14.4964,14.5061,7000.0
2010-10-05 12:30:00,14.92,14.92,14.91,14.91,6300.0,14.5061,14.5061,14.4964,14.4964,6300.0
2010-10-05 12:35:00,14.92,14.93,14.91,14.92,12800.0,14.5061,14.5158,14.4964,14.5061,12800.0
2010-10-05 12:40:00,14.93,14.93,14.91,14.92,4700.0,14.5158,14.5158,14.4964,14.5061,4700.0
2010-10-05 12:45:00,14.91,14.93,14.91,14.92,43900.0,14.4964,14.5158,14.4964,14.5061,43900.0
2010-10-05 12:50:00,14.92,14.93,14.9,14.92,29600.0,14.5061,14.5158,14.4867,14.5061,29600.0
2010-10-05 12:55:00,14.92,14.93,14.91,14.91,8600.0,14.5061,14.5158,14.4964,14.4964,8600.0
2010-10-05 13:00:00,14.91,14.94,14.9,14.91,24600.0,14.4964,14.5256,14.4867,14.4964,24600.0
2010-10-05 13:05:00,14.92,14.92,14.91,14.91,7000.0,14.5061,14.5061,14.4964,14.4964,7000.0
2010-10-05 13:10:00,14.91,14.95,14.91,14.92,75100.0,14.4964,14.5353,14.4964,14.5061,75100.0
2010-10-05 13:15:00,14.92,14.92,14.88,14.88,22400.0,14.5061,14.5061,14.4672,14.4672,22400.0
2010-10-05 13:20:00,14.89,14.93,14.89,14.92,21900.0,14.477,14.5158,14.477,14.5061,21900.0
2010-10-05 13:25:00,14.91,14.94,14.89,14.9,20800.0,14.4964,14.5256,14.477,14.4867,20800.0
2010-10-05 13:30:00,14.91,14.93,14.9,14.92,5000.0,14.4964,14.5158,14.4867,14.5061,5000.0
2010-10-05 13:35:00,14.93,14.93,14.9,14.9,18400.0,14.5158,14.5158,14.4867,14.4867,18400.0
2010-10-05 13:40:00,14.9,14.91,14.89,14.89,23000.0,14.4867,14.4964,14.477,14.477,23000.0
2010-10-05 13:45:00,14.89,14.9,14.88,14.88,6100.0,14.477,14.4867,14.4672,14.4672,6100.0
2010-10-05 13:50:00,14.89,14.9,14.89,14.9,12100.0,14.477,14.4867,14.477,14.4867,12100.0
2010-10-05 13:55:00,14.9,14.9,14.88,14.9,18000.0,14.4867,14.4867,14.4672,14.4867,18000.0
2010-10-05 14:00:00,14.9,14.91,14.88,14.89,25600.0,14.4867,14.4964,14.4672,14.477,25600.0
2010-10-05 14:05:00,14.89,14.9,14.88,14.89,8000.0,14.477,14.4867,14.4672,14.477,8000.0
2010-10-05 14:10:00,14.9,14.9,14.89,14.9,2500.0,14.4867,14.4867,14.477,14.4867,2500.0
2010-10-05 14:15:00,14.89,14.91,14.89,14.9,28900.0,14.477,14.4964,14.477,14.4867,28900.0
2010-10-05 14:20:00,14.9,14.9,14.89,14.89,5000.0,14.4867,14.4867,14.477,14.477,5000.0
2010-10-05 14:25:00,14.9,14.92,14.89,14.9,22900.0,14.4867,14.5061,14.477,14.4867,22900.0
2010-10-05 14:30:00,14.9,14.95,14.9,14.93,32100.0,14.4867,14.5353,14.4867,14.5158,32100.0
2010-10-05 14:35:00,14.93,14.93,14.88,14.88,23500.0,14.5158,14.5158,14.4672,14.4672,23500.0
2010-10-05 14:40:00,14.88,14.91,14.87,14.91,12000.0,14.4672,14.4964,14.4575,14.4964,12000.0
2010-10-05 14:45:00,14.91,14.91,14.89,14.89,6800.0,14.4964,14.4964,14.477,14.477,6800.0
2010-10-05 14:50:00,14.9,14.92,14.9,14.92,8600.0,14.4867,14.5061,14.4867,14.5061,8600.0
2010-10-05 14:55:00,14.91,14.93,14.9,14.92,23400.0,14.4964,14.5158,14.4867,14.5061,23400.0
2010-10-05 15:00:00,14.92,14.93,14.91,14.92,13900.0,14.5061,14.5158,14.4964,14.5061,13900.0
2010-10-05 15:05:00,14.91,14.91,14.89,14.9,14300.0,14.4964,14.4964,14.477,14.4867,14300.0
2010-10-05 15:10:00,14.9,14.92,14.89,14.9,38200.0,14.4867,14.5061,14.477,14.4867,38200.0
2010-10-05 15:15:00,14.89,14.9,14.89,14.9,19900.0,14.477,14.4867,14.477,14.4867,19900.0
2010-10-05 15:20:00,14.9,14.91,14.89,14.9,25700.0,14.4867,14.4964,14.477,14.4867,25700.0
2010-10-05 15:25:00,14.9,14.91,14.89,14.9,36700.0,14.4867,14.4964,14.477,14.4867,36700.0
2010-10-05 15:30:00,14.9,14.9,14.89,14.89,7800.0,14.4867,14.4867,14.477,14.477,7800.0
2010-10-05 15:35:00,14.9,14.9,14.89,14.89,12200.0,14.4867,14.4867,14.477,14.477,12200.0
2010-10-05 15:40:00,14.9,14.9,14.8,14.81,55900.0,14.4867,14.4867,14.3894,14.3992,55900.0
2010-10-05 15:45:00,14.8,14.81,14.76,14.78,85800.0,14.3894,14.3992,14.3506,14.37,85800.0
2010-10-05 15:50:00,14.79,14.8,14.77,14.79,51100.0,14.3797,14.3894,14.3603,14.3797,51100.0
2010-10-05 15:55:00,14.8,14.87,14.8,14.84,190900.0,14.3894,14.4575,14.3894,14.4283,190900.0
2010-10-06 09:30:00,14.89,14.94,14.72,14.94,13400.0,14.477,14.5256,14.3117,14.5256,13400.0
2010-10-06 09:35:00,14.94,15.0,14.9,14.99,33000.0,14.5256,14.5839,14.4867,14.5742,33000.0
2010-10-06 09:40:00,15.01,15.05,14.91,14.93,7000.0,14.5936,14.6325,14.4964,14.5158,7000.0
2010-10-06 09:45:00,14.93,14.93,14.89,14.9,20100.0,14.5158,14.5158,14.477,14.4867,20100.0
2010-10-06 09:50:00,14.91,14.94,14.89,14.9,14900.0,14.4964,14.5256,14.477,14.4867,14900.0
2010-10-06 09:55:00,14.89,14.91,14.88,14.9,8600.0,14.477,14.4964,14.4672,14.4867,8600.0
2010-10-06 10:00:00,14.9,15.0,14.89,14.92,44200.0,14.4867,14.5839,14.477,14.5061,44200.0
2010-10-06 10:05:00,14.93,14.93,14.83,14.83,4100.0,14.5158,14.5158,14.4186,14.4186,4100.0
2010-10-06 10:10:00,14.84,14.89,14.83,14.89,7600.0,14.4283,14.477,14.4186,14.477,7600.0
2010-10-06 10:15:00,14.9,14.92,14.87,14.87,8600.0,14.4867,14.5061,14.4575,14.4575,8600.0
2010-10-06 10:20:00,14.87,14.87,14.85,14.85,3600.0,14.4575,14.4575,14.4381,14.4381,3600.0
2010-10-06 10:25:00,14.85,14.87,14.81,14.87,6800.0,14.4381,14.4575,14.3992,14.4575,6800.0
2010-10-06 10:30:00,14.87,14.89,14.86,14.88,4300.0,14.4575,14.477,14.4478,14.4672,4300.0
2010-10-06 10:35:00,14.89,14.89,14.84,14.86,4400.0,14.477,14.477,14.4283,14.4478,4400.0
2010-10-06 10:40:00,14.86,14.88,14.85,14.88,6200.0,14.4478,14.4672,14.4381,14.4672,6200.0
2010-10-06 10:45:00,14.88,14.88,14.87,14.88,4300.0,14.4672,14.4672,14.4575,14.4672,4300.0
2010-10-06 10:50:00,14.87,14.9,14.87,14.87,7100.0,14.4575,14.4867,14.4575,14.4575,7100.0
2010-10-06 10:55:00,14.87,14.89,14.85,14.86,6200.0,14.4575,14.477,14.4381,14.4478,6200.0
2010-10-06 11:00:00,14.87,14.89,14.87,14.88,9700.0,14.4575,14.477,14.4575,14.4672,9700.0
2010-10-06 11:05:00,14.88,14.9,14.85,14.9,5800.0,14.4672,14.4867,14.4381,14.4867,5800.0
2010-10-06 11:10:00,14.89,14.89,14.88,14.89,4800.0,14.477,14.477,14.4672,14.477,4800.0
2010-10-06 11:15:00,14.89,14.9,14.89,14.89,4000.0,14.477,14.4867,14.477,14.477,4000.0
2010-10-06 11:20:00,14.88,14.9,14.87,14.89,6800.0,14.4672,14.4867,14.4575,14.477,6800.0
2010-10-06 11:25:00,14.89,14.9,14.88,14.9,13000.0,14.477,14.4867,14.4672,14.4867,13000.0
2010-10-06 11:30:00,14.9,14.95,14.9,14.95,16400.0,14.4867,14.5353,14.4867,14.5353,16400.0
2010-10-06 11:35:00,14.94,14.95,14.93,14.95,5500.0,14.5256,14.5353,14.5158,14.5353,5500.0
2010-10-06 11:40:00,14.96,14.98,14.95,14.96,8300.0,14.545,14.5645,14.5353,14.545,8300.0
2010-10-06 11:45:00,14.95,14.96,14.89,14.9,35300.0,14.5353,14.545,14.477,14.4867,35300.0
2010-10-06 11:50:00,14.9,14.91,14.88,14.9,6000.0,14.4867,14.4964,14.4672,14.4867,6000.0
2010-10-06 11:55:00,14.9,14.9,14.85,14.85,4200.0,14.4867,14.4867,14.4381,14.4381,4200.0
2010-10-06 12:00:00,14.85,14.86,14.84,14.84,2700.0,14.4381,14.4478,14.4283,14.4283,2700.0
2010-10-06 12:05:00,14.84,14.87,14.83,14.87,4000.0,14.4283,14.4575,14.4186,14.4575,4000.0
2010-10-06 12:10:00,14.87,14.87,14.86,14.87,1600.0,14.4575,14.4575,14.4478,14.4575,1600.0
2010-10-06 12:15:00,14.86,14.86,14.83,14.83,2700.0,14.4478,14.4478,14.4186,14.4186,2700.0
2010-10-06 12:20:00,14.84,14.84,14.81,14.81,2200.0,14.4283,14.4283,14.3992,14.3992,2200.0
2010-10-06 12:25:00,14.82,14.82,14.77,14.78,4200.0,14.4089,14.4089,14.3603,14.37,4200.0
2010-10-06 12:30:00,14.78,14.78,14.76,14.76,3900.0,14.37,14.37,14.3506,14.3506,3900.0
2010-10-06 12:35:00,14.76,14.76,14.74,14.74,2400.0,14.3506,14.3506,14.3311,14.3311,2400.0
2010-10-06 12:40:00,14.74,14.76,14.73,14.76,9800.0,14.3311,14.3506,14.3214,14.3506,9800.0
2010-10-06 12:45:00,14.77,14.82,14.77,14.82,3300.0,14.3603,14.4089,14.3603,14.4089,3300.0
2010-10-06 12:50:00,14.81,14.81,14.77,14.77,3900.0,14.3992,14.3992,14.3603,14.3603,3900.0
2010-10-06 12:55:00,14.78,14.79,14.75,14.75,2000.0,14.37,14.3797,14.3408,14.3408,2000.0
2010-10-06 13:00:00,14.74,14.74,14.63,14.63,11600.0,14.3311,14.3311,14.2242,14.2242,11600.0
2010-10-06 13:05:00,14.62,14.63,14.6,14.6,8100.0,14.2144,14.2242,14.195,14.195,8100.0
2010-10-06 13:10:00,14.6,14.6,14.57,14.57,10100.0,14.195,14.195,14.1658,14.1658,10100.0
2010-10-06 13:15:00,14.56,14.56,14.54,14.54,4000.0,14.1561,14.1561,14.1367,14.1367,4000.0
2010-10-06 13:20:00,14.54,14.55,14.52,14.55,6900.0,14.1367,14.1464,14.1172,14.1464,6900.0
2010-10-06 13:25:00,14.55,14.65,14.55,14.65,21000.0,14.1464,14.2436,14.1464,14.2436,21000.0
2010-10-06 13:30:00,14.65,14.65,14.62,14.62,10400.0,14.2436,14.2436,14.2144,14.2144,10400.0
2010-10-06 13:35:00,14.62,14.69,14.62,14.69,13400.0,14.2144,14.2825,14.2144,14.2825,13400.0
2010-10-06 13:40:00,14.7,14.7,14.69,14.7,5800.0,14.2922,14.2922,14.2825,14.2922,5800.0
2010-10-06 13:45:00,14.7,14.7,14.68,14.68,9900.0,14.2922,14.2922,14.2728,14.2728,9900.0
2010-10-06 13:50:00,14.68,14.68,14.63,14.64,6400.0,14.2728,14.2728,14.2242,14.2339,6400.0
2010-10-06 13:55:00,14.64,14.65,14.6,14.65,34300.0,14.2339,14.2436,14.195,14.2436,34300.0
2010-10-06 14:00:00,14.66,14.67,14.65,14.65,11600.0,14.2533,14.2631,14.2436,14.2436,11600.0
2010-10-06 14:05:00,14.64,14.66,14.62,14.63,11600.0,14.2339,14.2533,14.2144,14.2242,11600.0
2010-10-06 14:10:00,14.63,14.63,14.6,14.6,9900.0,14.2242,14.2242,14.195,14.195,9900.0
2010-10-06 14:15:00,14.6,14.61,14.58,14.59,14900.0,14.195,14.2047,14.1756,14.1853,14900.0
2010-10-06 14:20:00,14.59,14.59,14.54,14.54,11900.0,14.1853,14.1853,14.1367,14.1367,11900.0
2010-10-06 14:25:00,14.55,14.57,14.53,14.56,23100.0,14.1464,14.1658,14.1269,14.1561,23100.0
2010-10-06 14:30:00,14.56,14.62,14.55,14.59,27000.0,14.1561,14.2144,14.1464,14.1853,27000.0
2010-10-06 14:35:00,14.59,14.68,14.59,14.68,17900.0,14.1853,14.2728,14.1853,14.2728,17900.0
2010-10-06 14:40:00,14.68,14.68,14.63,14.63,7700.0,14.2728,14.2728,14.2242,14.2242,7700.0
2010-10-06 14:45:00,14.64,14.64,14.59,14.61,29600.0,14.2339,14.2339,14.1853,14.2047,29600.0
2010-10-06 14:50:00,14.61,14.63,14.6,14.61,11800.0,14.2047,14.2242,14.195,14.2047,11800.0
2010-10-06 14:55:00,14.6,14.61,14.55,14.56,20400.0,14.195,14.2047,14.1464,14.1561,20400.0
2010-10-06 15:00:00,14.56,14.56,14.51,14.51,27800.0,14.1561,14.1561,14.1075,14.1075,27800.0
2010-10-06 15:05:00,14.51,14.52,14.5,14.5,35200.0,14.1075,14.1172,14.0978,14.0978,35200.0
2010-10-06 15:10:00,14.5,14.57,14.48,14.57,25000.0,14.0978,14.1658,14.0783,14.1658,25000.0
2010-10-06 15:15:00,14.57,14.57,14.49,14.49,33500.0,14.1658,14.1658,14.088,14.088,33500.0
2010-10-06 15:20:00,14.5,14.52,14.49,14.5,32400.0,14.0978,14.1172,14.088,14.0978,32400.0
2010-10-06 15:25:00,14.5,14.53,14.49,14.53,36500.0,14.0978,14.1269,14.088,14.1269,36500.0
2010-10-06 15:30:00,14.53,14.57,14.5,14.55,37400.0,14.1269,14.1658,14.0978,14.1464,37400.0
2010-10-06 15:35:00,14.56,14.59,14.55,14.59,18500.0,14.1561,14.1853,14.1464,14.1853,18500.0
2010-10-06 15:40:00,14.59,14.74,14.59,14.73,67600.0,14.1853,14.3311,14.1853,14.3214,67600.0
2010-10-06 15:45:00,14.74,14.82,14.69,14.8,161200.0,14.3311,14.4089,14.2825,14.3894,161200.0
2010-10-06 15:50:00,14.8,14.8,14.7,14.71,49700.0,14.3894,14.3894,14.2922,14.3019,49700.0
2010-10-06 15:55:00,14.71,14.74,14.69,14.71,97700.0,14.3019,14.3311,14.2825,14.3019,97700.0
2010-10-07 09:30:00,14.83,14.99,14.83,14.85,16300.0,14.4186,14.5742,14.4186,14.4381,16300.0
2010-10-07 09:35:00,14.86,14.89,14.74,14.81,8500.0,14.4478,14.477,14.3311,14.3992,8500.0
2010-10-07 09:40:00,14.79,14.87,14.78,14.87,6400.0,14.3797,14.4575,14.37,14.4575,6400.0
2010-10-07 09:45:00,14.85,14.86,14.69,14.69,22300.0,14.4381,14.4478,14.2825,14.2825,22300.0
2010-10-07 09:50:00,14.69,14.8,14.68,14.76,13200.0,14.2825,14.3894,14.2728,14.3506,13200.0
2010-10-07 09:55:00,14.76,14.76,14.7,14.7,10700.0,14.3506,14.3506,14.2922,14.2922,10700.0
2010-10-07 10:00:00,14.66,14.71,14.65,14.71,5000.0,14.2533,14.3019,14.2436,14.3019,5000.0
2010-10-07 10:05:00,14.72,14.75,14.71,14.73,7700.0,14.3117,14.3408,14.3019,14.3214,7700.0
2010-10-07 10:10:00,14.73,14.79,14.73,14.79,8200.0,14.3214,14.3797,14.3214,14.3797,8200.0
2010-10-07 10:15:00,14.79,14.8,14.75,14.8,9200.0,14.3797,14.3894,14.3408,14.3894,9200.0
2010-10-07 10:20:00,14.8,14.88,14.8,14.88,11000.0,14.3894,14.4672,14.3894,14.4672,11000.0
2010-10-07 10:25:00,14.87,14.91,14.87,14.9,13500.0,14.4575,14.4964,14.4575,14.4867,13500.0
2010-10-07 10:30:00,14.9,14.93,14.88,14.9,19400.0,14.4867,14.5158,14.4672,14.4867,19400.0
2010-10-07 10:35:00,14.89,14.89,14.78,14.8,14800.0,14.477,14.477,14.37,14.3894,14800.0
2010-10-07 10:40:00,14.79,14.81,14.76,14.8,4900.0,14.3797,14.3992,14.3506,14.3894,4900.0
2010-10-07 10:45:00,14.81,14.81,14.76,14.8,7400.0,14.3992,14.3992,14.3506,14.3894,7400.0
2010-10-07 10:50:00,14.8,14.8,14.75,14.77,8400.0,14.3894,14.3894,14.3408,14.3603,8400.0
2010-10-07 10:55:00,14.77,14.78,14.72,14.72,12100.0,14.3603,14.37,14.3117,14.3117,12100.0
2010-10-07 11:00:00,14.72,14.72,14.62,14.62,13200.0,14.3117,14.3117,14.2144,14.2144,13200.0
2010-10-07 11:05:00,14.62,14.63,14.57,14.57,11300.0,14.2144,14.2242,14.1658,14.1658,11300.0
2010-10-07 11:10:00,14.57,14.57,14.51,14.51,24300.0,14.1658,14.1658,14.1075,14.1075,24300.0
2010-10-07 11:15:00,14.52,14.53,14.49,14.5,118700.0,14.1172,14.1269,14.088,14.0978,118700.0
2010-10-07 11:20:00,14.52,14.6,14.52,14.59,9700.0,14.1172,14.195,14.1172,14.1853,9700.0
2010-10-07 11:25:00,14.59,14.59,14.49,14.52,45300.0,14.1853,14.1853,14.088,14.1172,45300.0
2010-10-07 11:30:00,14.54,14.66,14.54,14.66,14900.0,14.1367,14.2533,14.1367,14.2533,14900.0
2010-10-07 11:35:00,14.67,14.7,14.66,14.67,10700.0,14.2631,14.2922,14.2533,14.2631,10700.0
2010-10-07 11:40:00,14.67,14.72,14.67,14.72,3600.0,14.2631,14.3117,14.2631,14.3117,3600.0
2010-10-07 11:45:00,14.72,14.75,14.72,14.73,7200.0,14.3117,14.3408,14.3117,14.3214,7200.0
2010-10-07 11:50:00,14.73,14.75,14.71,14.74,7700.0,14.3214,14.3408,14.3019,14.3311,7700.0
2010-10-07 11:55:00,14.75,14.76,14.74,14.75,10100.0,14.3408,14.3506,14.3311,14.3408,10100.0
2010-10-07 12:00:00,14.74,14.75,14.71,14.74,7500.0,14.3311,14.3408,14.3019,14.3311,7500.0
2010-10-07 12:05:00,14.74,14.75,14.73,14.75,6500.0,14.3311,14.3408,14.3214,14.3408,6500.0
2010-10-07 12:10:00,14.75,14.76,14.75,14.75,9400.0,14.3408,14.3506,14.3408,14.3408,9400.0
2010-10-07 12:15:00,14.75,14.75,14.71,14.75,9200.0,14.3408,14.3408,14.3019,14.3408,9200.0
2010-10-07 12:20:00,14.75,14.75,14.71,14.75,10600.0,14.3408,14.3408,14.3019,14.3408,10600.0
2010-10-07 12:25:00,14.75,14.76,14.69,14.69,16500.0,14.3408,14.3506,14.2825,14.2825,16500.0
2010-10-07 12:30:00,14.69,14.69,14.61,14.61,11100.0,14.2825,14.2825,14.2047,14.2047,11100.0
2010-10-07 12:35:00,14.62,14.66,14.59,14.65,9800.0,14.2144,14.2533,14.1853,14.2436,9800.0
2010-10-07 12:40:00,14.67,14.67,14.63,14.66,6400.0,14.2631,14.2631,14.2242,14.2533,6400.0
2010-10-07 12:45:00,14.67,14.68,14.64,14.64,119200.0,14.2631,14.2728,14.2339,14.2339,119200.0
2010-10-07 12:50:00,14.66,14.68,14.66,14.68,1400.0,14.2533,14.2728,14.2533,14.2728,1400.0
2010-10-07 12:55:00,14.68,14.68,14.67,14.67,3300.0,14.2728,14.2728,14.2631,14.2631,3300.0
2010-10-07 13:00:00,14.67,14.68,14.67,14.68,3900.0,14.2631,14.2728,14.2631,14.2728,3900.0
2010-10-07 13:05:00,14.68,14.75,14.67,14.75,8500.0,14.2728,14.3408,14.2631,14.3408,8500.0
2010-10-07 13:10:00,14.74,14.76,14.72,14.73,14000.0,14.3311,14.3506,14.3117,14.3214,14000.0
2010-10-07 13:15:00,14.74,14.75,14.74,14.74,4500.0,14.3311,14.3408,14.3311,14.3311,4500.0
2010-10-07 13:20:00,14.74,14.75,14.73,14.74,7200.0,14.3311,14.3408,14.3214,14.3311,7200.0
2010-10-07 13:25:00,14.74,14.74,14.72,14.72,4300.0,14.3311,14.3311,14.3117,14.3117,4300.0
2010-10-07 13:30:00,14.71,14.71,14.65,14.65,10300.0,14.3019,14.3019,14.2436,14.2436,10300.0
2010-10-07 13:35:00,14.65,14.69,14.63,14.69,15200.0,14.2436,14.2825,14.2242,14.2825,15200.0
2010-10-07 13:40:00,14.7,14.75,14.7,14.75,5500.0,14.2922,14.3408,14.2922,14.3408,5500.0
2010-10-07 13:45:00,14.75,14.75,14.72,14.75,9800.0,14.3408,14.3408,14.3117,14.3408,9800.0
2010-10-07 13:50:00,14.74,14.76,14.74,14.75,10800.0,14.3311,14.3506,14.3311,14.3408,10800.0
2010-10-07 13:55:00,14.75,14.88,14.75,14.86,44700.0,14.3408,14.4672,14.3408,14.4478,44700.0
2010-10-07 14:00:00,14.87,14.9,14.84,14.86,11400.0,14.4575,14.4867,14.4283,14.4478,11400.0
2010-10-07 14:05:00,14.86,14.89,14.85,14.88,10300.0,14.4478,14.477,14.4381,14.4672,10300.0
2010-10-07 14:10:00,14.88,14.91,14.87,14.91,17400.0,14.4672,14.4964,14.4575,14.4964,17400.0
2010-10-07 14:15:00,14.91,14.92,14.87,14.9,20800.0,14.4964,14.5061,14.4575,14.4867,20800.0
2010-10-07 14:20:00,14.89,14.93,14.89,14.91,23400.0,14.477,14.5158,14.477,14.4964,23400.0
2010-10-07 14:25:00,14.9,14.9,14.88,14.88,10400.0,14.4867,14.4867,14.4672,14.4672,10400.0
2010-10-07 14:30:00,14.89,14.9,14.87,14.9,11000.0,14.477,14.4867,14.4575,14.4867,11000.0
2010-10-07 14:35:00,14.89,14.91,14.89,14.9,6200.0,14.477,14.4964,14.477,14.4867,6200.0
2010-10-07 14:40:00,14.9,14.9,14.84,14.86,22400.0,14.4867,14.4867,14.4283,14.4478,22400.0
2010-10-07 14:45:00,14.87,14.87,14.82,14.82,5200.0,14.4575,14.4575,14.4089,14.4089,5200.0
2010-10-07 14:50:00,14.82,14.84,14.82,14.83,11800.0,14.4089,14.4283,14.4089,14.4186,11800.0
2010-10-07 14:55:00,14.83,14.83,14.79,14.82,13900.0,14.4186,14.4186,14.3797,14.4089,13900.0
2010-10-07 15:00:00,14.82,14.85,14.8,14.85,12300.0,14.4089,14.4381,14.3894,14.4381,12300.0
2010-10-07 15:05:00,14.84,14.85,14.82,14.85,15800.0,14.4283,14.4381,14.4089,14.4381,15800.0
2010-10-07 15:10:00,14.85,14.86,14.82,14.85,18200.0,14.4381,14.4478,14.4089,14.4381,18200.0
2010-10-07 15:15:00,14.86,14.9,14.85,14.89,22000.0,14.4478,14.4867,14.4381,14.477,22000.0
2010-10-07 15:20:00,14.88,14.9,14.88,14.89,29000.0,14.4672,14.4867,14.4672,14.477,29000.0
2010-10-07 15:25:00,14.9,14.91,14.87,14.87,17600.0,14.4867,14.4964,14.4575,14.4575,17600.0
2010-10-07 15:30:00,14.88,14.93,14.87,14.87,66200.0,14.4672,14.5158,14.4575,14.4575,66200.0
2010-10-07 15:35:00,14.87,14.91,14.87,14.9,15900.0,14.4575,14.4964,14.4575,14.4867,15900.0
2010-10-07 15:40:00,14.89,14.91,14.88,14.9,22300.0,14.477,14.4964,14.4672,14.4867,22300.0
2010-10-07 15:45:00,14.9,14.9,14.87,14.88,36900.0,14.4867,14.4867,14.4575,14.4672,36900.0
2010-10-07 15:50:00,14.88,14.9,14.86,14.87,29600.0,14.4672,14.4867,14.4478,14.4575,29600.0
2010-10-07 15:55:00,14.87,14.9,14.86,14.89,59400.0,14.4575,14.4867,14.4478,14.477,59400.0
2010-10-08 09:30:00,14.88,15.28,14.88,15.2,40600.0,14.4672,14.8561,14.4672,14.7784,40600.0
2010-10-08 09:35:00,15.2,15.27,15.05,15.11,96500.0,14.7784,14.8464,14.6325,14.6908,96500.0
2010-10-08 09:40:00,15.13,15.2,15.0,15.09,96800.0,14.7103,14.7784,14.5839,14.6714,96800.0
2010-10-08 09:45:00,15.11,15.2,14.97,14.99,88800.0,14.6908,14.7784,14.5547,14.5742,88800.0
2010-10-08 09:50:00,15.0,15.09,14.94,15.0,48500.0,14.5839,14.6714,14.5256,14.5839,48500.0
2010-10-08 09:55:00,15.02,15.06,14.96,14.99,27600.0,14.6033,14.6422,14.545,14.5742,27600.0
2010-10-08 10:00:00,14.97,15.0,14.93,14.93,18900.0,14.5547,14.5839,14.5158,14.5158,18900.0
2010-10-08 10:05:00,14.94,14.98,14.9,14.95,19500.0,14.5256,14.5645,14.4867,14.5353,19500.0
2010-10-08 10:10:00,14.95,15.01,14.93,14.93,23100.0,14.5353,14.5936,14.5158,14.5158,23100.0
2010-10-08 10:15:00,14.92,14.94,14.88,14.9,39700.0,14.5061,14.5256,14.4672,14.4867,39700.0
2010-10-08 10:20:00,14.89,14.89,14.84,14.85,2600.0,14.477,14.477,14.4283,14.4381,2600.0
2010-10-08 10:25:00,14.85,14.86,14.79,14.84,12500.0,14.4381,14.4478,14.3797,14.4283,12500.0
2010-10-08 10:30:00,14.83,14.9,14.83,14.85,7200.0,14.4186,14.4867,14.4186,14.4381,7200.0
2010-10-08 10:35:00,14.88,14.91,14.87,14.89,5600.0,14.4672,14.4964,14.4575,14.477,5600.0
2010-10-08 10:40:00,14.89,14.92,14.89,14.9,17500.0,14.477,14.5061,14.477,14.4867,17500.0
2010-10-08 10:45:00,14.9,14.9,14.87,14.88,2800.0,14.4867,14.4867,14.4575,14.4672,2800.0
2010-10-08 10:50:00,14.87,14.88,14.81,14.81,18400.0,14.4575,14.4672,14.3992,14.3992,18400.0
2010-10-08 10:55:00,14.82,14.9,14.82,14.83,31900.0,14.4089,14.4867,14.4089,14.4186,31900.0
2010-10-08 11:00:00,14.82,14.83,14.8,14.81,17800.0,14.4089,14.4186,14.3894,14.3992,17800.0
2010-10-08 11:05:00,14.82,14.83,14.78,14.78,7100.0,14.4089,14.4186,14.37,14.37,7100.0
2010-10-08 11:10:00,14.78,14.9,14.76,14.9,39600.0,14.37,14.4867,14.3506,14.4867,39600.0
2010-10-08 11:15:00,14.9,14.99,14.89,14.98,13900.0,14.4867,14.5742,14.477,14.5645,13900.0
2010-10-08 11:20:00,14.98,14.99,14.95,14.95,13500.0,14.5645,14.5742,14.5353,14.5353,13500.0
2010-10-08 11:25:00,14.96,15.0,14.96,14.98,10700.0,14.545,14.5839,14.545,14.5645,10700.0
2010-10-08 11:30:00,15.0,15.05,14.97,14.98,29500.0,14.5839,14.6325,14.5547,14.5645,29500.0
2010-10-08 11:35:00,14.98,14.98,14.92,14.92,16300.0,14.5645,14.5645,14.5061,14.5061,16300.0
2010-10-08 11:40:00,14.91,14.93,14.9,14.9,17300.0,14.4964,14.5158,14.4867,14.4867,17300.0
2010-10-08 11:45:00,14.9,14.91,14.89,14.89,5800.0,14.4867,14.4964,14.477,14.477,5800.0
2010-10-08 11:50:00,14.9,14.92,14.89,14.89,10600.0,14.4867,14.5061,14.477,14.477,10600.0
2010-10-08 11:55:00,14.88,14.9,14.87,14.89,8800.0,14.4672,14.4867,14.4575,14.477,8800.0
2010-10-08 12:00:00,14.88,14.88,14.86,14.86,7100.0,14.4672,14.4672,14.4478,14.4478,7100.0
2010-10-08 12:05:00,14.83,14.83,14.82,14.82,2300.0,14.4186,14.4186,14.4089,14.4089,2300.0
2010-10-08 12:10:00,14.82,14.82,14.8,14.81,6900.0,14.4089,14.4089,14.3894,14.3992,6900.0
2010-10-08 12:15:00,14.82,14.83,14.81,14.83,4700.0,14.4089,14.4186,14.3992,14.4186,4700.0
2010-10-08 12:20:00,14.84,14.86,14.82,14.82,3600.0,14.4283,14.4478,14.4089,14.4089,3600.0
2010-10-08 12:25:00,14.84,14.86,14.84,14.84,4900.0,14.4283,14.4478,14.4283,14.4283,4900.0
2010-10-08 12:30:00,14.84,14.85,14.84,14.85,3900.0,14.4283,14.4381,14.4283,14.4381,3900.0
2010-10-08 12:35:00,14.85,14.87,14.85,14.87,3200.0,14.4381,14.4575,14.4381,14.4575,3200.0
2010-10-08 12:40:00,14.86,14.87,14.84,14.86,6300.0,14.4478,14.4575,14.4283,14.4478,6300.0
2010-10-08 12:45:00,14.88,14.89,14.86,14.88,3900.0,14.4672,14.477,14.4478,14.4672,3900.0
2010-10-08 12:50:00,14.88,14.88,14.85,14.88,4900.0,14.4672,14.4672,14.4381,14.4672,4900.0
2010-10-08 12:55:00,14.88,14.89,14.88,14.89,4800.0,14.4672,14.477,14.4672,14.477,4800.0
2010-10-08 13:00:00,14.89,14.9,14.88,14.9,9700.0,14.477,14.4867,14.4672,14.4867,9700.0
2010-10-08 13:05:00,14.89,14.89,14.88,14.89,2600.0,14.477,14.477,14.4672,14.477,2600.0
2010-10-08 13:10:00,14.89,14.9,14.88,14.89,13700.0,14.477,14.4867,14.4672,14.477,13700.0
2010-10-08 13:15:00,14.9,14.93,14.9,14.91,12700.0,14.4867,14.5158,14.4867,14.4964,12700.0
2010-10-08 13:20:00,14.91,14.91,14.88,14.88,12200.0,14.4964,14.4964,14.4672,14.4672,12200.0
2010-10-08 13:25:00,14.89,14.9,14.89,14.9,3400.0,14.477,14.4867,14.477,14.4867,3400.0
2010-10-08 13:30:00,14.9,14.9,14.89,14.89,11800.0,14.4867,14.4867,14.477,14.477,11800.0
2010-10-08 13:35:00,14.9,14.9,14.88,14.89,5500.0,14.4867,14.4867,14.4672,14.477,5500.0
2010-10-08 13:40:00,14.89,14.89,14.83,14.83,18700.0,14.477,14.477,14.4186,14.4186,18700.0
2010-10-08 13:45:00,14.83,14.84,14.74,14.74,48400.0,14.4186,14.4283,14.3311,14.3311,48400.0
2010-10-08 13:50:00,14.75,14.75,14.69,14.73,56800.0,14.3408,14.3408,14.2825,14.3214,56800.0
2010-10-08 13:55:00,14.72,14.73,14.68,14.72,28900.0,14.3117,14.3214,14.2728,14.3117,28900.0
2010-10-08 14:00:00,14.71,14.77,14.71,14.77,70700.0,14.3019,14.3603,14.3019,14.3603,70700.0
2010-10-08 14:05:00,14.76,14.77,14.75,14.75,22500.0,14.3506,14.3603,14.3408,14.3408,22500.0
2010-10-08 14:10:00,14.75,14.77,14.75,14.76,25400.0,14.3408,14.3603,14.3408,14.3506,25400.0
2010-10-08 14:15:00,14.75,14.8,14.75,14.8,10100.0,14.3408,14.3894,14.3408,14.3894,10100.0
2010-10-08 14:20:00,14.8,14.81,14.77,14.79,19700.0,14.3894,14.3992,14.3603,14.3797,19700.0
2010-10-08 14:25:00,14.79,14.81,14.77,14.8,10400.0,14.3797,14.3992,14.3603,14.3894,10400.0
2010-10-08 14:30:00,14.8,14.81,14.79,14.8,14000.0,14.3894,14.3992,14.3797,14.3894,14000.0
2010-10-08 14:35:00,14.79,14.81,14.79,14.79,19400.0,14.3797,14.3992,14.3797,14.3797,19400.0
2010-10-08 14:40:00,14.78,14.81,14.78,14.81,25500.0,14.37,14.3992,14.37,14.3992,25500.0
2010-10-08 14:45:00,14.8,14.81,14.71,14.72,47600.0,14.3894,14.3992,14.3019,14.3117,47600.0
2010-10-08 14:50:00,14.72,14.73,14.7,14.71,27600.0,14.3117,14.3214,14.2922,14.3019,27600.0
2010-10-08 14:55:00,14.72,14.8,14.71,14.78,18800.0,14.3117,14.3894,14.3019,14.37,18800.0
2010-10-08 15:00:00,14.78,14.8,14.77,14.79,13700.0,14.37,14.3894,14.3603,14.3797,13700.0
2010-10-08 15:05:00,14.79,14.8,14.75,14.8,12800.0,14.3797,14.3894,14.3408,14.3894,12800.0
2010-10-08 15:10:00,14.8,14.81,14.76,14.77,25900.0,14.3894,14.3992,14.3506,14.3603,25900.0
2010-10-08 15:15:00,14.76,14.81,14.76,14.79,17500.0,14.3506,14.3992,14.3506,14.3797,17500.0
2010-10-08 15:20:00,14.79,14.81,14.76,14.76,18700.0,14.3797,14.3992,14.3506,14.3506,18700.0
2010-10-08 15:25:00,14.77,14.77,14.74,14.76,24700.0,14.3603,14.3603,14.3311,14.3506,24700.0
2010-10-08 15:30:00,14.76,14.78,14.71,14.74,52500.0,14.3506,14.37,14.3019,14.3311,52500.0
2010-10-08 15:35:00,14.74,14.82,14.74,14.81,34700.0,14.3311,14.4089,14.3311,14.3992,34700.0
2010-10-08 15:40:00,14.82,14.9,14.81,14.9,38400.0,14.4089,14.4867,14.3992,14.4867,38400.0
2010-10-08 15:45:00,14.9,14.91,14.86,14.88,50700.0,14.4867,14.4964,14.4478,14.4672,50700.0
2010-10-08 15:50:00,14.88,14.89,14.77,14.81,121600.0,14.4672,14.477,14.3603,14.3992,121600.0
2010-10-08 15:55:00,14.82,14.82,14.76,14.77,125300.0,14.4089,14.4089,14.3506,14.3603,125300.0
2010-10-11 09:30:00,14.82,14.96,14.71,14.71,13500.0,14.4089,14.545,14.3019,14.3019,13500.0
2010-10-11 09:35:00,14.72,14.92,14.7,14.91,15300.0,14.3117,14.5061,14.2922,14.4964,15300.0
2010-10-11 09:40:00,14.91,14.97,14.86,14.88,15700.0,14.4964,14.5547,14.4478,14.4672,15700.0
2010-10-11 09:45:00,14.89,14.92,14.87,14.9,19200.0,14.477,14.5061,14.4575,14.4867,19200.0
2010-10-11 09:50:00,14.89,14.95,14.86,14.92,11900.0,14.477,14.5353,14.4478,14.5061,11900.0
2010-10-11 09:55:00,14.9,14.94,14.9,14.94,5500.0,14.4867,14.5256,14.4867,14.5256,5500.0
2010-10-11 10:00:00,14.94,14.99,14.9,14.9,21900.0,14.5256,14.5742,14.4867,14.4867,21900.0
2010-10-11 10:05:00,14.9,14.98,14.9,14.91,16400.0,14.4867,14.5645,14.4867,14.4964,16400.0
2010-10-11 10:10:00,14.91,14.95,14.91,14.95,20100.0,14.4964,14.5353,14.4964,14.5353,20100.0
2010-10-11 10:15:00,14.95,14.97,14.94,14.96,17000.0,14.5353,14.5547,14.5256,14.545,17000.0
2010-10-11 10:20:00,14.97,15.01,14.95,15.01,10000.0,14.5547,14.5936,14.5353,14.5936,10000.0
2010-10-11 10:25:00,15.01,15.06,15.01,15.06,5000.0,14.5936,14.6422,14.5936,14.6422,5000.0
2010-10-11 10:30:00,15.06,15.1,15.0,15.0,36200.0,14.6422,14.6811,14.5839,14.5839,36200.0
2010-10-11 10:35:00,15.0,15.01,14.9,14.93,20800.0,14.5839,14.5936,14.4867,14.5158,20800.0
2010-10-11 10:40:00,14.92,14.96,14.92,14.95,8300.0,14.5061,14.545,14.5061,14.5353,8300.0
2010-10-11 10:45:00,14.93,14.93,14.87,14.87,13600.0,14.5158,14.5158,14.4575,14.4575,13600.0
2010-10-11 10:50:00,14.88,14.94,14.88,14.94,8100.0,14.4672,14.5256,14.4672,14.5256,8100.0
2010-10-11 10:55:00,14.94,15.01,14.94,15.0,16300.0,14.5256,14.5936,14.5256,14.5839,16300.0
2010-10-11 11:00:00,15.01,15.02,14.95,14.95,18200.0,14.5936,14.6033,14.5353,14.5353,18200.0
2010-10-11 11:05:00,14.96,14.96,14.88,14.9,19100.0,14.545,14.545,14.4672,14.4867,19100.0
2010-10-11 11:10:00,14.9,14.99,14.9,14.97,8700.0,14.4867,14.5742,14.4867,14.5547,8700.0
2010-10-11 11:15:00,14.96,14.98,14.94,14.96,7200.0,14.545,14.5645,14.5256,14.545,7200.0
2010-10-11 11:20:00,14.97,15.02,14.94,14.94,20900.0,14.5547,14.6033,14.5256,14.5256,20900.0
2010-10-11 11:25:00,14.95,15.02,14.95,15.0,33900.0,14.5353,14.6033,14.5353,14.5839,33900.0
2010-10-11 11:30:00,15.01,15.04,14.99,15.0,25600.0,14.5936,14.6228,14.5742,14.5839,25600.0
2010-10-11 11:35:00,15.0,15.08,15.0,15.05,12200.0,14.5839,14.6617,14.5839,14.6325,12200.0
2010-10-11 11:40:00,15.06,15.09,15.06,15.06,13300.0,14.6422,14.6714,14.6422,14.6422,13300.0
2010-10-11 11:45:00,15.06,15.12,15.06,15.09,14000.0,14.6422,14.7006,14.6422,14.6714,14000.0
2010-10-11 11:50:00,15.09,15.14,15.09,15.12,8900.0,14.6714,14.72,14.6714,14.7006,8900.0
2010-10-11 11:55:00,15.11,15.17,15.11,15.17,8400.0,14.6908,14.7492,14.6908,14.7492,8400.0
2010-10-11 12:00:00,15.16,15.19,15.15,15.16,17200.0,14.7395,14.7686,14.7297,14.7395,17200.0
2010-10-11 12:05:00,15.17,15.22,15.17,15.2,10400.0,14.7492,14.7978,14.7492,14.7784,10400.0
2010-10-11 12:10:00,15.18,15.22,15.17,15.19,13800.0,14.7589,14.7978,14.7492,14.7686,13800.0
2010-10-11 12:15:00,15.2,15.21,15.13,15.16,16500.0,14.7784,14.7881,14.7103,14.7395,16500.0
2010-10-11 12:20:00,15.16,15.17,15.04,15.05,52300.0,14.7395,14.7492,14.6228,14.6325,52300.0
2010-10-11 12:25:00,15.04,15.09,15.01,15.02,26000.0,14.6228,14.6714,14.5936,14.6033,26000.0
2010-10-11 12:30:00,15.02,15.14,15.0,15.1,22000.0,14.6033,14.72,14.5839,14.6811,22000.0
2010-10-11 12:35:00,15.1,15.26,15.07,15.21,63500.0,14.6811,14.8367,14.652,14.7881,63500.0
2010-10-11 12:40:00,15.22,15.3,15.22,15.28,32700.0,14.7978,14.8756,14.7978,14.8561,32700.0
2010-10-11 12:45:00,15.28,15.3,15.24,15.25,34800.0,14.8561,14.8756,14.8172,14.827,34800.0
2010-10-11 12:50:00,15.26,15.26,15.14,15.15,89900.0,14.8367,14.8367,14.72,14.7297,89900.0
2010-10-11 12:55:00,15.15,15.16,15.14,15.15,20000.0,14.7297,14.7395,14.72,14.7297,20000.0
2010-10-11 13:00:00,15.15,15.16,15.12,15.13,22600.0,14.7297,14.7395,14.7006,14.7103,22600.0
2010-10-11 13:05:00,15.13,15.17,15.13,15.16,34700.0,14.7103,14.7492,14.7103,14.7395,34700.0
2010-10-11 13:10:00,15.15,15.18,15.15,15.15,54300.0,14.7297,14.7589,14.7297,14.7297,54300.0
2010-10-11 13:15:00,15.15,15.16,15.14,15.15,38300.0,14.7297,14.7395,14.72,14.7297,38300.0
2010-10-11 13:20:00,15.15,15.16,15.11,15.15,31200.0,14.7297,14.7395,14.6908,14.7297,31200.0
2010-10-11 13:25:00,15.15,15.16,15.15,15.15,68600.0,14.7297,14.7395,14.7297,14.7297,68600.0
2010-10-11 13:30:00,15.15,15.18,15.14,15.15,103200.0,14.7297,14.7589,14.72,14.7297,103200.0
2010-10-11 13:35:00,15.15,15.16,15.14,15.15,309000.0,14.7297,14.7395,14.72,14.7297,309000.0
2010-10-11 13:40:00,15.15,15.16,15.14,15.15,13700.0,14.7297,14.7395,14.72,14.7297,13700.0
2010-10-11 13:45:00,15.15,15.16,15.13,15.15,24200.0,14.7297,14.7395,14.7103,14.7297,24200.0
2010-10-11 13:50:00,15.14,15.15,15.13,15.15,6800.0,14.72,14.7297,14.7103,14.7297,6800.0
2010-10-11 13:55:00,15.15,15.16,15.14,15.15,26500.0,14.7297,14.7395,14.72,14.7297,26500.0
2010-10-11 14:00:00,15.15,15.15,15.14,15.15,4700.0,14.7297,14.7297,14.72,14.7297,4700.0
2010-10-11 14:05:00,15.15,15.16,15.15,15.15,16400.0,14.7297,14.7395,14.7297,14.7297,16400.0
2010-10-11 14:10:00,15.14,15.17,15.13,15.17,14800.0,14.72,14.7492,14.7103,14.7492,14800.0
2010-10-11 14:15:00,15.18,15.21,15.18,15.19,18700.0,14.7589,14.7881,14.7589,14.7686,18700.0
2010-10-11 14:20:00,15.19,15.2,15.19,15.2,9500.0,14.7686,14.7784,14.7686,14.7784,9500.0
2010-10-11 14:25:00,15.2,15.23,15.19,15.2,15100.0,14.7784,14.8075,14.7686,14.7784,15100.0
2010-10-11 14:30:00,15.2,15.2,15.19,15.2,9100.0,14.7784,14.7784,14.7686,14.7784,9100.0
2010-10-11 14:35:00,15.2,15.2,15.18,15.19,20700.0,14.7784,14.7784,14.7589,14.7686,20700.0
2010-10-11 14:40:00,15.19,15.19,15.15,15.15,205400.0,14.7686,14.7686,14.7297,14.7297,205400.0
2010-10-11 14:45:00,15.15,15.16,15.14,15.15,37600.0,14.7297,14.7395,14.72,14.7297,37600.0
2010-10-11 14:50:00,15.15,15.15,15.15,15.15,13000.0,14.7297,14.7297,14.7297,14.7297,13000.0
2010-10-11 14:55:00,15.15,15.15,15.14,15.15,12500.0,14.7297,14.7297,14.72,14.7297,12500.0
2010-10-11 15:00:00,15.15,15.16,15.14,15.14,16000.0,14.7297,14.7395,14.72,14.72,16000.0
2010-10-11 15:05:00,15.13,15.15,15.12,15.15,4200.0,14.7103,14.7297,14.7006,14.7297,4200.0
2010-10-11 15:10:00,15.15,15.15,15.11,15.13,12600.0,14.7297,14.7297,14.6908,14.7103,12600.0
2010-10-11 15:15:00,15.14,15.15,15.14,15.14,10000.0,14.72,14.7297,14.72,14.72,10000.0
2010-10-11 15:20:00,15.15,15.15,15.11,15.15,15200.0,14.7297,14.7297,14.6908,14.7297,15200.0
2010-10-11 15:25:00,15.14,15.15,15.11,15.15,46100.0,14.72,14.7297,14.6908,14.7297,46100.0
2010-10-11 15:30:00,15.15,15.15,15.13,15.14,36300.0,14.7297,14.7297,14.7103,14.72,36300.0
2010-10-11 15:35:00,15.15,15.16,15.13,15.13,127800.0,14.7297,14.7395,14.7103,14.7103,127800.0
2010-10-11 15:40:00,15.14,15.14,15.1,15.14,31100.0,14.72,14.72,14.6811,14.72,31100.0
2010-10-11 15:45:00,15.15,15.15,15.13,15.14,68200.0,14.7297,14.7297,14.7103,14.72,68200.0
2010-10-11 15:50:00,15.14,15.15,15.09,15.1,73900.0,14.72,14.7297,14.6714,14.6811,73900.0
2010-10-11 15:55:00,15.1,15.1,15.04,15.07,118200.0,14.6811,14.6811,14.6228,14.652,118200.0
2010-10-12 09:30:00,15.19,15.5,15.19,15.46,151600.0,14.7686,15.07,14.7686,15.0311,151600.0
2010-10-12 09:35:00,15.45,15.8,15.45,15.75,163300.0,15.0214,15.3617,15.0214,15.3131,163300.0
2010-10-12 09:40:00,15.75,15.92,15.65,15.65,206200.0,15.3131,15.4784,15.2159,15.2159,206200.0
2010-10-12 09:45:00,15.66,15.67,15.42,15.6,143500.0,15.2256,15.2353,14.9923,15.1673,143500.0
2010-10-12 09:50:00,15.6,15.7,15.51,15.56,76400.0,15.1673,15.2645,15.0798,15.1284,76400.0
2010-10-12 09:55:00,15.58,15.65,15.51,15.55,174700.0,15.1478,15.2159,15.0798,15.1186,174700.0
2010-10-12 10:00:00,15.55,15.56,15.52,15.55,110700.0,15.1186,15.1284,15.0895,15.1186,110700.0
2010-10-12 10:05:00,15.55,15.6,15.55,15.58,42600.0,15.1186,15.1673,15.1186,15.1478,42600.0
2010-10-12 10:10:00,15.57,15.62,15.57,15.6,35600.0,15.1381,15.1867,15.1381,15.1673,35600.0
2010-10-12 10:15:00,15.6,15.7,15.6,15.69,82900.0,15.1673,15.2645,15.1673,15.2548,82900.0
2010-10-12 10:20:00,15.7,15.77,15.69,15.74,176700.0,15.2645,15.3325,15.2548,15.3034,176700.0
2010-10-12 10:25:00,15.73,15.73,15.59,15.6,39100.0,15.2937,15.2937,15.1575,15.1673,39100.0
2010-10-12 10:30:00,15.6,15.75,15.6,15.68,86800.0,15.1673,15.3131,15.1673,15.245,86800.0
2010-10-12 10:35:00,15.7,15.73,15.65,15.7,88100.0,15.2645,15.2937,15.2159,15.2645,88100.0
2010-10-12 10:40:00,15.71,15.8,15.69,15.74,52500.0,15.2742,15.3617,15.2548,15.3034,52500.0
2010-10-12 10:45:00,15.75,15.79,15.74,15.74,101900.0,15.3131,15.352,15.3034,15.3034,101900.0
2010-10-12 10:50:00,15.74,15.74,15.62,15.64,88600.0,15.3034,15.3034,15.1867,15.2061,88600.0
2010-10-12 10:55:00,15.65,15.67,15.64,15.67,42700.0,15.2159,15.2353,15.2061,15.2353,42700.0
2010-10-12 11:00:00,15.67,15.67,15.64,15.65,48800.0,15.2353,15.2353,15.2061,15.2159,48800.0
2010-10-12 11:05:00,15.66,15.68,15.64,15.65,33500.0,15.2256,15.245,15.2061,15.2159,33500.0
2010-10-12 11:10:00,15.64,15.67,15.64,15.65,63800.0,15.2061,15.2353,15.2061,15.2159,63800.0
2010-10-12 11:15:00,15.64,15.65,15.64,15.64,37200.0,15.2061,15.2159,15.2061,15.2061,37200.0
2010-10-12 11:20:00,15.64,15.66,15.64,15.65,153900.0,15.2061,15.2256,15.2061,15.2159,153900.0
2010-10-12 11:25:00,15.65,15.7,15.64,15.68,151700.0,15.2159,15.2645,15.2061,15.245,151700.0
2010-10-12 11:30:00,15.68,15.7,15.65,15.65,28300.0,15.245,15.2645,15.2159,15.2159,28300.0
2010-10-12 11:35:00,15.65,15.66,15.63,15.64,35700.0,15.2159,15.2256,15.1964,15.2061,35700.0
2010-10-12 11:40:00,15.63,15.66,15.63,15.65,14100.0,15.1964,15.2256,15.1964,15.2159,14100.0
2010-10-12 11:45:00,15.64,15.65,15.64,15.64,28200.0,15.2061,15.2159,15.2061,15.2061,28200.0
2010-10-12 11:50:00,15.64,15.66,15.63,15.64,45600.0,15.2061,15.2256,15.1964,15.2061,45600.0
2010-10-12 11:55:00,15.63,15.66,15.63,15.64,37900.0,15.1964,15.2256,15.1964,15.2061,37900.0
2010-10-12 12:00:00,15.64,15.66,15.63,15.64,67000.0,15.2061,15.2256,15.1964,15.2061,67000.0
2010-10-12 12:05:00,15.64,15.66,15.64,15.65,17600.0,15.2061,15.2256,15.2061,15.2159,17600.0
2010-10-12 12:10:00,15.65,15.66,15.63,15.64,23500.0,15.2159,15.2256,15.1964,15.2061,23500.0
2010-10-12 12:15:00,15.65,15.73,15.65,15.7,67200.0,15.2159,15.2937,15.2159,15.2645,67200.0
2010-10-12 12:20:00,15.69,15.71,15.69,15.7,31800.0,15.2548,15.2742,15.2548,15.2645,31800.0
2010-10-12 12:25:00,15.7,15.7,15.69,15.7,20100.0,15.2645,15.2645,15.2548,15.2645,20100.0
2010-10-12 12:30:00,15.7,15.7,15.69,15.69,35300.0,15.2645,15.2645,15.2548,15.2548,35300.0
2010-10-12 12:35:00,15.69,15.71,15.69,15.7,39700.0,15.2548,15.2742,15.2548,15.2645,39700.0
2010-10-12 12:40:00,15.7,15.7,15.69,15.7,10500.0,15.2645,15.2645,15.2548,15.2645,10500.0
2010-10-12 12:45:00,15.7,15.7,15.69,15.7,24600.0,15.2645,15.2645,15.2548,15.2645,24600.0
2010-10-12 12:50:00,15.7,15.8,15.67,15.8,62100.0,15.2645,15.3617,15.2353,15.3617,62100.0
2010-10-12 12:55:00,15.8,15.86,15.79,15.86,24400.0,15.3617,15.42,15.352,15.42,24400.0
2010-10-12 13:00:00,15.87,15.91,15.81,15.83,81800.0,15.4298,15.4687,15.3714,15.3909,81800.0
2010-10-12 13:05:00,15.83,15.86,15.82,15.85,17300.0,15.3909,15.42,15.3812,15.4103,17300.0
2010-10-12 13:10:00,15.84,15.86,15.82,15.83,16700.0,15.4006,15.42,15.3812,15.3909,16700.0
2010-10-12 13:15:00,15.83,15.86,15.82,15.85,17000.0,15.3909,15.42,15.3812,15.4103,17000.0
2010-10-12 13:20:00,15.85,15.85,15.84,15.85,18500.0,15.4103,15.4103,15.4006,15.4103,18500.0
2010-10-12 13:25:00,15.85,15.85,15.84,15.85,26500.0,15.4103,15.4103,15.4006,15.4103,26500.0
2010-10-12 13:30:00,15.85,15.88,15.84,15.85,58200.0,15.4103,15.4395,15.4006,15.4103,58200.0
2010-10-12 13:35:00,15.86,15.93,15.86,15.9,22600.0,15.42,15.4881,15.42,15.4589,22600.0
2010-10-12 13:40:00,15.91,15.98,15.88,15.88,99900.0,15.4687,15.5367,15.4395,15.4395,99900.0
2010-10-12 13:45:00,15.89,15.94,15.89,15.94,125700.0,15.4492,15.4978,15.4492,15.4978,125700.0
2010-10-12 13:50:00,15.94,15.94,15.93,15.94,14900.0,15.4978,15.4978,15.4881,15.4978,14900.0
2010-10-12 13:55:00,15.94,15.95,15.93,15.94,75400.0,15.4978,15.5075,15.4881,15.4978,75400.0
2010-10-12 14:00:00,15.94,16.09,15.93,16.09,86400.0,15.4978,15.6437,15.4881,15.6437,86400.0
2010-10-12 14:05:00,16.09,16.1,16.05,16.06,95500.0,15.6437,15.6534,15.6048,15.6145,95500.0
2010-10-12 14:10:00,16.08,16.1,16.05,16.06,64300.0,15.6339,15.6534,15.6048,15.6145,64300.0
2010-10-12 14:15:00,16.07,16.12,16.07,16.08,146900.0,15.6242,15.6728,15.6242,15.6339,146900.0
2010-10-12 14:20:00,16.09,16.1,16.02,16.08,80500.0,15.6437,15.6534,15.5756,15.6339,80500.0
2010-10-12 14:25:00,16.09,16.12,16.08,16.12,52500.0,15.6437,15.6728,15.6339,15.6728,52500.0
2010-10-12 14:30:00,16.11,16.16,16.04,16.05,87000.0,15.6631,15.7117,15.5951,15.6048,87000.0
2010-10-12 14:35:00,16.05,16.05,16.02,16.04,21800.0,15.6048,15.6048,15.5756,15.5951,21800.0
2010-10-12 14:40:00,16.04,16.05,15.98,15.98,54000.0,15.5951,15.6048,15.5367,15.5367,54000.0
2010-10-12 14:45:00,15.98,16.04,15.98,16.03,21200.0,15.5367,15.5951,15.5367,15.5853,21200.0
2010-10-12 14:50:00,16.02,16.07,16.02,16.06,32600.0,15.5756,15.6242,15.5756,15.6145,32600.0
2010-10-12 14:55:00,16.05,16.15,16.05,16.14,24300.0,15.6048,15.702,15.6048,15.6923,24300.0
2010-10-12 15:00:00,16.15,16.17,16.11,16.17,33400.0,15.702,15.7214,15.6631,15.7214,33400.0
2010-10-12 15:05:00,16.15,16.21,16.13,16.2,60900.0,15.702,15.7603,15.6826,15.7506,60900.0
2010-10-12 15:10:00,16.2,16.21,16.14,16.16,75900.0,15.7506,15.7603,15.6923,15.7117,75900.0
2010-10-12 15:15:00,16.16,16.19,16.13,16.16,46400.0,15.7117,15.7409,15.6826,15.7117,46400.0
2010-10-12 15:20:00,16.15,16.2,16.15,16.19,58100.0,15.702,15.7506,15.702,15.7409,58100.0
2010-10-12 15:25:00,16.19,16.23,16.17,16.17,88200.0,15.7409,15.7798,15.7214,15.7214,88200.0
2010-10-12 15:30:00,16.18,16.26,16.17,16.25,110000.0,15.7312,15.8089,15.7214,15.7992,110000.0
2010-10-12 15:35:00,16.24,16.24,16.13,16.17,150400.0,15.7895,15.7895,15.6826,15.7214,150400.0
2010-10-12 15:40:00,16.16,16.19,16.15,16.15,72400.0,15.7117,15.7409,15.702,15.702,72400.0
2010-10-12 15:45:00,16.15,16.18,16.13,16.13,104600.0,15.702,15.7312,15.6826,15.6826,104600.0
2010-10-12 15:50:00,16.13,16.13,15.97,16.0,198000.0,15.6826,15.6826,15.527,15.5562,198000.0
2010-10-12 15:55:00,16.0,16.08,15.97,16.08,160900.0,15.5562,15.6339,15.527,15.6339,160900.0
2010-10-13 09:30:00,16.27,16.33,16.18,16.33,49100.0,15.8187,15.877,15.7312,15.877,49100.0
2010-10-13 09:35:00,16.34,16.34,16.21,16.29,63000.0,15.8867,15.8867,15.7603,15.8381,63000.0
2010-10-13 09:40:00,16.27,16.41,16.26,16.4,49400.0,15.8187,15.9548,15.8089,15.9451,49400.0
2010-10-13 09:45:00,16.4,16.5,16.4,16.43,71200.0,15.9451,16.0423,15.9451,15.9742,71200.0
2010-10-13 09:50:00,16.45,16.48,16.31,16.38,49800.0,15.9937,16.0228,15.8576,15.9256,49800.0
2010-10-13 09:55:00,16.39,16.39,16.23,16.23,34600.0,15.9353,15.9353,15.7798,15.7798,34600.0
2010-10-13 10:00:00,16.23,16.35,16.2,16.35,41200.0,15.7798,15.8965,15.7506,15.8965,41200.0
2010-10-13 10:05:00,16.35,16.35,16.32,16.33,19700.0,15.8965,15.8965,15.8673,15.877,19700.0
2010-10-13 10:10:00,16.32,16.32,16.19,16.24,27600.0,15.8673,15.8673,15.7409,15.7895,27600.0
2010-10-13 10:15:00,16.24,16.25,16.18,16.19,25700.0,15.7895,15.7992,15.7312,15.7409,25700.0
2010-10-13 10:20:00,16.19,16.22,16.1,16.22,20900.0,15.7409,15.7701,15.6534,15.7701,20900.0
2010-10-13 10:25:00,16.22,16.22,16.2,16.22,16700.0,15.7701,15.7701,15.7506,15.7701,16700.0
2010-10-13 10:30:00,16.23,16.28,16.23,16.25,12100.0,15.7798,15.8284,15.7798,15.7992,12100.0
2010-10-13 10:35:00,16.25,16.34,16.25,16.3,18300.0,15.7992,15.8867,15.7992,15.8478,18300.0
2010-10-13 10:40:00,16.31,16.35,16.29,16.33,12000.0,15.8576,15.8965,15.8381,15.877,12000.0
2010-10-13 10:45:00,16.32,16.34,16.3,16.34,5800.0,15.8673,15.8867,15.8478,15.8867,5800.0
2010-10-13 10:50:00,16.33,16.35,16.25,16.29,23800.0,15.877,15.8965,15.7992,15.8381,23800.0
2010-10-13 10:55:00,16.29,16.3,16.22,16.3,20300.0,15.8381,15.8478,15.7701,15.8478,20300.0
2010-10-13 11:00:00,16.3,16.3,16.25,16.26,25500.0,15.8478,15.8478,15.7992,15.8089,25500.0
2010-10-13 11:05:00,16.27,16.3,16.27,16.29,20500.0,15.8187,15.8478,15.8187,15.8381,20500.0
2010-10-13 11:10:00,16.3,16.34,16.28,16.29,15400.0,15.8478,15.8867,15.8284,15.8381,15400.0
2010-10-13 11:15:00,16.28,16.29,16.26,16.27,7600.0,15.8284,15.8381,15.8089,15.8187,7600.0
2010-10-13 11:20:00,16.28,16.29,16.27,16.28,17700.0,15.8284,15.8381,15.8187,15.8284,17700.0
2010-10-13 11:25:00,16.27,16.33,16.27,16.33,13700.0,15.8187,15.877,15.8187,15.877,13700.0
2010-10-13 11:30:00,16.33,16.4,16.33,16.4,17200.0,15.877,15.9451,15.877,15.9451,17200.0
2010-10-13 11:35:00,16.4,16.44,16.39,16.41,16000.0,15.9451,15.984,15.9353,15.9548,16000.0
2010-10-13 11:40:00,16.41,16.41,16.34,16.35,11500.0,15.9548,15.9548,15.8867,15.8965,11500.0
2010-10-13 11:45:00,16.34,16.42,16.34,16.41,23700.0,15.8867,15.9645,15.8867,15.9548,23700.0
2010-10-13 11:50:00,16.41,16.46,16.41,16.46,8600.0,15.9548,16.0034,15.9548,16.0034,8600.0
2010-10-13 11:55:00,16.46,16.5,16.46,16.49,10500.0,16.0034,16.0423,16.0034,16.0326,10500.0
2010-10-13 12:00:00,16.49,16.49,16.44,16.45,11900.0,16.0326,16.0326,15.984,15.9937,11900.0
2010-10-13 12:05:00,16.45,16.46,16.43,16.44,7300.0,15.9937,16.0034,15.9742,15.984,7300.0
2010-10-13 12:10:00,16.43,16.45,16.42,16.44,7300.0,15.9742,15.9937,15.9645,15.984,7300.0
2010-10-13 12:15:00,16.44,16.51,16.44,16.51,10100.0,15.984,16.052,15.984,16.052,10100.0
2010-10-13 12:20:00,16.52,16.57,16.5,16.57,18600.0,16.0617,16.1103,16.0423,16.1103,18600.0
2010-10-13 12:25:00,16.57,16.64,16.56,16.64,16300.0,16.1103,16.1784,16.1006,16.1784,16300.0
2010-10-13 12:30:00,16.63,16.67,16.57,16.58,17200.0,16.1687,16.2076,16.1103,16.1201,17200.0
2010-10-13 12:35:00,16.58,16.63,16.57,16.63,12400.0,16.1201,16.1687,16.1103,16.1687,12400.0
2010-10-13 12:40:00,16.64,16.66,16.6,16.61,11100.0,16.1784,16.1979,16.1395,16.1492,11100.0
2010-10-13 12:45:00,16.61,16.64,16.61,16.64,5200.0,16.1492,16.1784,16.1492,16.1784,5200.0
2010-10-13 12:50:00,16.65,16.71,16.65,16.69,12600.0,16.1881,16.2465,16.1881,16.227,12600.0
2010-10-13 12:55:00,16.69,16.71,16.66,16.67,13000.0,16.227,16.2465,16.1979,16.2076,13000.0
2010-10-13 13:00:00,16.68,16.69,16.65,16.66,12200.0,16.2173,16.227,16.1881,16.1979,12200.0
2010-10-13 13:05:00,16.66,16.68,16.65,16.67,9900.0,16.1979,16.2173,16.1881,16.2076,9900.0
2010-10-13 13:10:00,16.67,16.67,16.64,16.65,17300.0,16.2076,16.2076,16.1784,16.1881,17300.0
2010-10-13 13:15:00,16.65,16.66,16.63,16.65,62700.0,16.1881,16.1979,16.1687,16.1881,62700.0
2010-10-13 13:20:00,16.65,16.67,16.64,16.66,12000.0,16.1881,16.2076,16.1784,16.1979,12000.0
2010-10-13 13:25:00,16.65,16.67,16.65,16.67,10800.0,16.1881,16.2076,16.1881,16.2076,10800.0
2010-10-13 13:30:00,16.67,16.67,16.64,16.66,35300.0,16.2076,16.2076,16.1784,16.1979,35300.0
2010-10-13 13:35:00,16.66,16.67,16.65,16.66,27200.0,16.1979,16.2076,16.1881,16.1979,27200.0
2010-10-13 13:40:00,16.66,16.66,16.65,16.66,4700.0,16.1979,16.1979,16.1881,16.1979,4700.0
2010-10-13 13:45:00,16.66,16.67,16.65,16.65,22500.0,16.1979,16.2076,16.1881,16.1881,22500.0
2010-10-13 13:50:00,16.66,16.66,16.64,16.65,10200.0,16.1979,16.1979,16.1784,16.1881,10200.0
2010-10-13 13:55:00,16.65,16.65,16.64,16.65,9100.0,16.1881,16.1881,16.1784,16.1881,9100.0
2010-10-13 14:00:00,16.65,16.66,16.63,16.64,42200.0,16.1881,16.1979,16.1687,16.1784,42200.0
2010-10-13 14:05:00,16.63,16.64,16.58,16.59,37300.0,16.1687,16.1784,16.1201,16.1298,37300.0
2010-10-13 14:10:00,16.58,16.65,16.58,16.64,41100.0,16.1201,16.1881,16.1201,16.1784,41100.0
2010-10-13 14:15:00,16.64,16.65,16.59,16.65,52400.0,16.1784,16.1881,16.1298,16.1881,52400.0
2010-10-13 14:20:00,16.65,16.65,16.63,16.64,19100.0,16.1881,16.1881,16.1687,16.1784,19100.0
2010-10-13 14:25:00,16.65,16.65,16.63,16.63,20500.0,16.1881,16.1881,16.1687,16.1687,20500.0
2010-10-13 14:30:00,16.64,16.65,16.63,16.64,12300.0,16.1784,16.1881,16.1687,16.1784,12300.0
2010-10-13 14:35:00,16.63,16.64,16.62,16.63,23400.0,16.1687,16.1784,16.159,16.1687,23400.0
2010-10-13 14:40:00,16.64,16.65,16.62,16.64,18600.0,16.1784,16.1881,16.159,16.1784,18600.0
2010-10-13 14:45:00,16.63,16.65,16.63,16.63,19700.0,16.1687,16.1881,16.1687,16.1687,19700.0
2010-10-13 14:50:00,16.63,16.65,16.58,16.6,43700.0,16.1687,16.1881,16.1201,16.1395,43700.0
2010-10-13 14:55:00,16.59,16.6,16.58,16.58,18100.0,16.1298,16.1395,16.1201,16.1201,18100.0
2010-10-13 15:00:00,16.59,16.6,16.5,16.51,49800.0,16.1298,16.1395,16.0423,16.052,49800.0
2010-10-13 15:05:00,16.5,16.51,16.49,16.49,29100.0,16.0423,16.052,16.0326,16.0326,29100.0
2010-10-13 15:10:00,16.5,16.53,16.46,16.47,39200.0,16.0423,16.0715,16.0034,16.0131,39200.0
2010-10-13 15:15:00,16.46,16.52,16.45,16.52,25600.0,16.0034,16.0617,15.9937,16.0617,25600.0
2010-10-13 15:20:00,16.51,16.54,16.49,16.49,28800.0,16.052,16.0812,16.0326,16.0326,28800.0
2010-10-13 15:25:00,16.49,16.51,16.45,16.45,22900.0,16.0326,16.052,15.9937,15.9937,22900.0
2010-10-13 15:30:00,16.45,16.48,16.42,16.46,40200.0,15.9937,16.0228,15.9645,16.0034,40200.0
2010-10-13 15:35:00,16.47,16.47,16.45,16.46,19200.0,16.0131,16.0131,15.9937,16.0034,19200.0
2010-10-13 15:40:00,16.46,16.51,16.45,16.48,38600.0,16.0034,16.052,15.9937,16.0228,38600.0
2010-10-13 15:45:00,16.47,16.47,16.45,16.46,37700.0,16.0131,16.0131,15.9937,16.0034,37700.0
2010-10-13 15:50:00,16.45,16.47,16.43,16.43,59500.0,15.9937,16.0131,15.9742,15.9742,59500.0
2010-10-13 15:55:00,16.43,16.45,16.42,16.43,160100.0,15.9742,15.9937,15.9645,15.9742,160100.0
2010-10-14 09:30:00,16.47,16.47,16.19,16.19,23200.0,16.0131,16.0131,15.7409,15.7409,23200.0
2010-10-14 09:35:00,16.18,16.19,15.96,16.06,59200.0,15.7312,15.7409,15.5173,15.6145,59200.0
2010-10-14 09:40:00,16.05,16.06,15.92,15.95,23200.0,15.6048,15.6145,15.4784,15.5075,23200.0
2010-10-14 09:45:00,15.93,16.05,15.92,15.97,21000.0,15.4881,15.6048,15.4784,15.527,21000.0
2010-10-14 09:50:00,15.97,16.09,15.95,16.09,41000.0,15.527,15.6437,15.5075,15.6437,41000.0
2010-10-14 09:55:00,16.08,16.08,16.01,16.03,12700.0,15.6339,15.6339,15.5659,15.5853,12700.0
2010-10-14 10:00:00,16.05,16.19,16.04,16.13,13200.0,15.6048,15.7409,15.5951,15.6826,13200.0
2010-10-14 10:05:00,16.15,16.21,16.12,16.14,7300.0,15.702,15.7603,15.6728,15.6923,7300.0
2010-10-14 10:10:00,16.12,16.26,16.12,16.25,13000.0,15.6728,15.8089,15.6728,15.7992,13000.0
2010-10-14 10:15:00,16.25,16.29,16.24,16.25,14900.0,15.7992,15.8381,15.7895,15.7992,14900.0
2010-10-14 10:20:00,16.22,16.23,16.17,16.18,13600.0,15.7701,15.7798,15.7214,15.7312,13600.0
2010-10-14 10:25:00,16.18,16.18,16.08,16.09,7600.0,15.7312,15.7312,15.6339,15.6437,7600.0
2010-10-14 10:30:00,16.1,16.13,16.09,16.13,8000.0,15.6534,15.6826,15.6437,15.6826,8000.0
2010-10-14 10:35:00,16.14,16.19,16.09,16.19,27200.0,15.6923,15.7409,15.6437,15.7409,27200.0
2010-10-14 10:40:00,16.18,16.24,16.18,16.24,17600.0,15.7312,15.7895,15.7312,15.7895,17600.0
2010-10-14 10:45:00,16.24,16.31,16.24,16.31,7000.0,15.7895,15.8576,15.7895,15.8576,7000.0
2010-10-14 10:50:00,16.3,16.32,16.29,16.3,10400.0,15.8478,15.8673,15.8381,15.8478,10400.0
2010-10-14 10:55:00,16.3,16.38,16.3,16.37,18300.0,15.8478,15.9256,15.8478,15.9159,18300.0
2010-10-14 11:00:00,16.37,16.38,16.28,16.28,45000.0,15.9159,15.9256,15.8284,15.8284,45000.0
2010-10-14 11:05:00,16.28,16.31,16.21,16.22,28800.0,15.8284,15.8576,15.7603,15.7701,28800.0
2010-10-14 11:10:00,16.22,16.22,16.06,16.09,42600.0,15.7701,15.7701,15.6145,15.6437,42600.0
2010-10-14 11:15:00,16.08,16.14,16.08,16.13,8600.0,15.6339,15.6923,15.6339,15.6826,8600.0
2010-10-14 11:20:00,16.13,16.15,16.13,16.14,6200.0,15.6826,15.702,15.6826,15.6923,6200.0
2010-10-14 11:25:00,16.13,16.13,16.09,16.09,4100.0,15.6826,15.6826,15.6437,15.6437,4100.0
2010-10-14 11:30:00,16.11,16.16,16.11,16.16,21100.0,15.6631,15.7117,15.6631,15.7117,21100.0
2010-10-14 11:35:00,16.16,16.21,16.13,16.21,16900.0,15.7117,15.7603,15.6826,15.7603,16900.0
2010-10-14 11:40:00,16.2,16.26,16.18,16.18,11600.0,15.7506,15.8089,15.7312,15.7312,11600.0
2010-10-14 11:45:00,16.17,16.17,16.12,16.17,26300.0,15.7214,15.7214,15.6728,15.7214,26300.0
2010-10-14 11:50:00,16.17,16.29,16.17,16.29,9100.0,15.7214,15.8381,15.7214,15.8381,9100.0
2010-10-14 11:55:00,16.28,16.28,16.22,16.23,8300.0,15.8284,15.8284,15.7701,15.7798,8300.0
2010-10-14 12:00:00,16.23,16.26,16.22,16.23,7400.0,15.7798,15.8089,15.7701,15.7798,7400.0
2010-10-14 12:05:00,16.23,16.28,16.23,16.28,2300.0,15.7798,15.8284,15.7798,15.8284,2300.0
2010-10-14 12:10:00,16.27,16.33,16.27,16.31,11200.0,15.8187,15.877,15.8187,15.8576,11200.0
2010-10-14 12:15:00,16.3,16.32,16.26,16.26,17400.0,15.8478,15.8673,15.8089,15.8089,17400.0
2010-10-14 12:20:00,16.27,16.28,16.22,16.22,10900.0,15.8187,15.8284,15.7701,15.7701,10900.0
2010-10-14 12:25:00,16.22,16.23,16.18,16.18,7400.0,15.7701,15.7798,15.7312,15.7312,7400.0
2010-10-14 12:30:00,16.19,16.2,16.18,16.19,8000.0,15.7409,15.7506,15.7312,15.7409,8000.0
2010-10-14 12:35:00,16.21,16.21,16.14,16.2,16600.0,15.7603,15.7603,15.6923,15.7506,16600.0
2010-10-14 12:40:00,16.19,16.21,16.19,16.2,7100.0,15.7409,15.7603,15.7409,15.7506,7100.0
2010-10-14 12:45:00,16.2,16.23,16.2,16.23,2300.0,15.7506,15.7798,15.7506,15.7798,2300.0
2010-10-14 12:50:00,16.23,16.28,16.23,16.27,9700.0,15.7798,15.8284,15.7798,15.8187,9700.0
2010-10-14 12:55:00,16.27,16.34,16.27,16.34,8800.0,15.8187,15.8867,15.8187,15.8867,8800.0
2010-10-14 13:00:00,16.34,16.34,16.27,16.32,10300.0,15.8867,15.8867,15.8187,15.8673,10300.0
2010-10-14 13:05:00,16.32,16.34,16.21,16.25,17600.0,15.8673,15.8867,15.7603,15.7992,17600.0
2010-10-14 13:10:00,16.25,16.27,16.25,16.25,11200.0,15.7992,15.8187,15.7992,15.7992,11200.0
2010-10-14 13:15:00,16.25,16.29,16.22,16.22,10300.0,15.7992,15.8381,15.7701,15.7701,10300.0
2010-10-14 13:20:00,16.22,16.23,16.2,16.23,7400.0,15.7701,15.7798,15.7506,15.7798,7400.0
2010-10-14 13:25:00,16.24,16.26,16.24,16.25,10700.0,15.7895,15.8089,15.7895,15.7992,10700.0
2010-10-14 13:30:00,16.24,16.25,16.21,16.25,11300.0,15.7895,15.7992,15.7603,15.7992,11300.0
2010-10-14 13:35:00,16.26,16.29,16.26,16.28,3300.0,15.8089,15.8381,15.8089,15.8284,3300.0
2010-10-14 13:40:00,16.28,16.29,16.26,16.27,14000.0,15.8284,15.8381,15.8089,15.8187,14000.0
2010-10-14 13:45:00,16.27,16.33,16.27,16.32,6600.0,15.8187,15.877,15.8187,15.8673,6600.0
2010-10-14 13:50:00,16.32,16.32,16.29,16.31,8000.0,15.8673,15.8673,15.8381,15.8576,8000.0
2010-10-14 13:55:00,16.32,16.36,16.32,16.35,15900.0,15.8673,15.9062,15.8673,15.8965,15900.0
2010-10-14 14:00:00,16.35,16.36,16.33,16.34,12900.0,15.8965,15.9062,15.877,15.8867,12900.0
2010-10-14 14:05:00,16.35,16.36,16.35,16.36,5100.0,15.8965,15.9062,15.8965,15.9062,5100.0
2010-10-14 14:10:00,16.35,16.35,16.33,16.34,15900.0,15.8965,15.8965,15.877,15.8867,15900.0
2010-10-14 14:15:00,16.35,16.35,16.3,16.32,6000.0,15.8965,15.8965,15.8478,15.8673,6000.0
2010-10-14 14:20:00,16.33,16.36,16.33,16.34,13400.0,15.877,15.9062,15.877,15.8867,13400.0
2010-10-14 14:25:00,16.34,16.35,16.32,16.32,11700.0,15.8867,15.8965,15.8673,15.8673,11700.0
2010-10-14 14:30:00,16.33,16.34,16.3,16.34,16700.0,15.877,15.8867,15.8478,15.8867,16700.0
2010-10-14 14:35:00,16.32,16.34,16.29,16.31,11800.0,15.8673,15.8867,15.8381,15.8576,11800.0
2010-10-14 14:40:00,16.3,16.34,16.3,16.32,12700.0,15.8478,15.8867,15.8478,15.8673,12700.0
2010-10-14 14:45:00,16.32,16.33,16.28,16.3,17900.0,15.8673,15.877,15.8284,15.8478,17900.0
2010-10-14 14:50:00,16.3,16.34,16.3,16.34,22400.0,15.8478,15.8867,15.8478,15.8867,22400.0
2010-10-14 14:55:00,16.34,16.34,16.24,16.25,18700.0,15.8867,15.8867,15.7895,15.7992,18700.0
2010-10-14 15:00:00,16.26,16.26,16.23,16.24,38000.0,15.8089,15.8089,15.7798,15.7895,38000.0
2010-10-14 15:05:00,16.24,16.26,16.23,16.25,27400.0,15.7895,15.8089,15.7798,15.7992,27400.0
2010-10-14 15:10:00,16.24,16.25,16.24,16.24,4600.0,15.7895,15.7992,15.7895,15.7895,4600.0
2010-10-14 15:15:00,16.24,16.27,16.23,16.26,21200.0,15.7895,15.8187,15.7798,15.8089,21200.0
2010-10-14 15:20:00,16.26,16.33,16.26,16.31,24500.0,15.8089,15.877,15.8089,15.8576,24500.0
2010-10-14 15:25:00,16.31,16.33,16.27,16.31,22900.0,15.8576,15.877,15.8187,15.8576,22900.0
2010-10-14 15:30:00,16.32,16.33,16.29,16.33,39600.0,15.8673,15.877,15.8381,15.877,39600.0
2010-10-14 15:35:00,16.33,16.39,16.33,16.37,34900.0,15.877,15.9353,15.877,15.9159,34900.0
2010-10-14 15:40:00,16.38,16.39,16.37,16.39,30800.0,15.9256,15.9353,15.9159,15.9353,30800.0
2010-10-14 15:45:00,16.38,16.42,16.36,16.42,38900.0,15.9256,15.9645,15.9062,15.9645,38900.0
2010-10-14 15:50:00,16.42,16.47,16.41,16.47,41200.0,15.9645,16.0131,15.9548,16.0131,41200.0
2010-10-14 15:55:00,16.47,16.48,16.44,16.47,76200.0,16.0131,16.0228,15.984,16.0131,76200.0
2010-10-15 09:30:00,16.85,16.95,16.78,16.79,156700.0,16.3826,16.4798,16.3145,16.3242,156700.0
2010-10-15 09:35:00,16.79,16.81,16.65,16.66,24900.0,16.3242,16.3437,16.1881,16.1979,24900.0
2010-10-15 09:40:00,16.65,16.68,16.62,16.65,18000.0,16.1881,16.2173,16.159,16.1881,18000.0
2010-10-15 09:45:00,16.65,16.66,16.49,16.49,10800.0,16.1881,16.1979,16.0326,16.0326,10800.0
2010-10-15 09:50:00,16.49,16.57,16.44,16.49,43900.0,16.0326,16.1103,15.984,16.0326,43900.0
2010-10-15 09:55:00,16.5,16.56,16.46,16.48,12200.0,16.0423,16.1006,16.0034,16.0228,12200.0
2010-10-15 10:00:00,16.47,16.54,16.39,16.41,15400.0,16.0131,16.0812,15.9353,15.9548,15400.0
2010-10-15 10:05:00,16.4,16.42,16.31,16.4,43600.0,15.9451,15.9645,15.8576,15.9451,43600.0
2010-10-15 10:10:00,16.4,16.42,16.27,16.3,17800.0,15.9451,15.9645,15.8187,15.8478,17800.0
2010-10-15 10:15:00,16.29,16.31,16.26,16.26,21200.0,15.8381,15.8576,15.8089,15.8089,21200.0
2010-10-15 10:20:00,16.27,16.29,16.21,16.22,14900.0,15.8187,15.8381,15.7603,15.7701,14900.0
2010-10-15 10:25:00,16.21,16.21,16.14,16.17,19600.0,15.7603,15.7603,15.6923,15.7214,19600.0
2010-10-15 10:30:00,16.16,16.18,16.12,16.18,12000.0,15.7117,15.7312,15.6728,15.7312,12000.0
2010-10-15 10:35:00,16.19,16.28,16.18,16.28,26400.0,15.7409,15.8284,15.7312,15.8284,26400.0
2010-10-15 10:40:00,16.28,16.29,16.25,16.28,8100.0,15.8284,15.8381,15.7992,15.8284,8100.0
2010-10-15 10:45:00,16.28,16.29,16.26,16.26,10500.0,15.8284,15.8381,15.8089,15.8089,10500.0
2010-10-15 10:50:00,16.26,16.32,16.25,16.32,8200.0,15.8089,15.8673,15.7992,15.8673,8200.0
2010-10-15 10:55:00,16.31,16.37,16.31,16.33,12100.0,15.8576,15.9159,15.8576,15.877,12100.0
2010-10-15 11:00:00,16.33,16.36,16.31,16.33,20300.0,15.877,15.9062,15.8576,15.877,20300.0
2010-10-15 11:05:00,16.33,16.41,16.33,16.41,16500.0,15.877,15.9548,15.877,15.9548,16500.0
2010-10-15 11:10:00,16.4,16.43,16.37,16.37,19500.0,15.9451,15.9742,15.9159,15.9159,19500.0
2010-10-15 11:15:00,16.37,16.47,16.36,16.45,17000.0,15.9159,16.0131,15.9062,15.9937,17000.0
2010-10-15 11:20:00,16.43,16.43,16.39,16.4,7600.0,15.9742,15.9742,15.9353,15.9451,7600.0
2010-10-15 11:25:00,16.4,16.47,16.4,16.46,13000.0,15.9451,16.0131,15.9451,16.0034,13000.0
2010-10-15 11:30:00,16.46,16.56,16.46,16.56,9800.0,16.0034,16.1006,16.0034,16.1006,9800.0
2010-10-15 11:35:00,16.56,16.61,16.54,16.59,64600.0,16.1006,16.1492,16.0812,16.1298,64600.0
2010-10-15 11:40:00,16.59,16.62,16.58,16.59,13500.0,16.1298,16.159,16.1201,16.1298,13500.0
2010-10-15 11:45:00,16.58,16.58,16.51,16.51,34000.0,16.1201,16.1201,16.052,16.052,34000.0
2010-10-15 11:50:00,16.51,16.51,16.44,16.47,12900.0,16.052,16.052,15.984,16.0131,12900.0
2010-10-15 11:55:00,16.47,16.47,16.36,16.45,10100.0,16.0131,16.0131,15.9062,15.9937,10100.0
2010-10-15 12:00:00,16.45,16.48,16.42,16.43,8300.0,15.9937,16.0228,15.9645,15.9742,8300.0
2010-10-15 12:05:00,16.42,16.42,16.35,16.39,9000.0,15.9645,15.9645,15.8965,15.9353,9000.0
2010-10-15 12:10:00,16.39,16.39,16.34,16.34,5600.0,15.9353,15.9353,15.8867,15.8867,5600.0
2010-10-15 12:15:00,16.34,16.42,16.31,16.42,14700.0,15.8867,15.9645,15.8576,15.9645,14700.0
2010-10-15 12:20:00,16.41,16.41,16.37,16.38,9400.0,15.9548,15.9548,15.9159,15.9256,9400.0
2010-10-15 12:25:00,16.39,16.39,16.37,16.39,5700.0,15.9353,15.9353,15.9159,15.9353,5700.0
2010-10-15 12:30:00,16.39,16.45,16.39,16.45,3200.0,15.9353,15.9937,15.9353,15.9937,3200.0
2010-10-15 12:35:00,16.44,16.45,16.39,16.44,17600.0,15.984,15.9937,15.9353,15.984,17600.0
2010-10-15 12:40:00,16.45,16.48,16.44,16.45,9200.0,15.9937,16.0228,15.984,15.9937,9200.0
2010-10-15 12:45:00,16.44,16.48,16.43,16.48,4700.0,15.984,16.0228,15.9742,16.0228,4700.0
2010-10-15 12:50:00,16.48,16.51,16.41,16.41,11100.0,16.0228,16.052,15.9548,15.9548,11100.0
2010-10-15 12:55:00,16.41,16.41,16.37,16.39,7000.0,15.9548,15.9548,15.9159,15.9353,7000.0
2010-10-15 13:00:00,16.4,16.45,16.37,16.37,13400.0,15.9451,15.9937,15.9159,15.9159,13400.0
2010-10-15 13:05:00,16.37,16.39,16.35,16.39,3600.0,15.9159,15.9353,15.8965,15.9353,3600.0
2010-10-15 13:10:00,16.4,16.41,16.34,16.36,9100.0,15.9451,15.9548,15.8867,15.9062,9100.0
2010-10-15 13:15:00,16.36,16.38,16.34,16.36,5800.0,15.9062,15.9256,15.8867,15.9062,5800.0
2010-10-15 13:20:00,16.37,16.4,16.35,16.36,12400.0,15.9159,15.9451,15.8965,15.9062,12400.0
2010-10-15 13:25:00,16.35,16.37,16.35,16.37,3800.0,15.8965,15.9159,15.8965,15.9159,3800.0
2010-10-15 13:30:00,16.38,16.4,16.38,16.4,1800.0,15.9256,15.9451,15.9256,15.9451,1800.0
2010-10-15 13:35:00,16.41,16.43,16.4,16.4,6500.0,15.9548,15.9742,15.9451,15.9451,6500.0
2010-10-15 13:40:00,16.38,16.38,16.32,16.35,7900.0,15.9256,15.9256,15.8673,15.8965,7900.0
2010-10-15 13:45:00,16.35,16.36,16.33,16.36,11900.0,15.8965,15.9062,15.877,15.9062,11900.0
2010-10-15 13:50:00,16.37,16.42,16.33,16.33,15600.0,15.9159,15.9645,15.877,15.877,15600.0
2010-10-15 13:55:00,16.33,16.34,16.28,16.29,13300.0,15.877,15.8867,15.8284,15.8381,13300.0
2010-10-15 14:00:00,16.29,16.3,16.24,16.3,13600.0,15.8381,15.8478,15.7895,15.8478,13600.0
2010-10-15 14:05:00,16.29,16.33,16.28,16.3,30400.0,15.8381,15.877,15.8284,15.8478,30400.0
2010-10-15 14:10:00,16.3,16.32,16.28,16.31,15800.0,15.8478,15.8673,15.8284,15.8576,15800.0
2010-10-15 14:15:00,16.31,16.32,16.28,16.28,12200.0,15.8576,15.8673,15.8284,15.8284,12200.0
2010-10-15 14:20:00,16.28,16.3,16.25,16.28,11200.0,15.8284,15.8478,15.7992,15.8284,11200.0
2010-10-15 14:25:00,16.28,16.3,16.27,16.28,17300.0,15.8284,15.8478,15.8187,15.8284,17300.0
2010-10-15 14:30:00,16.29,16.31,16.28,16.3,8300.0,15.8381,15.8576,15.8284,15.8478,8300.0
2010-10-15 14:35:00,16.3,16.32,16.28,16.29,15300.0,15.8478,15.8673,15.8284,15.8381,15300.0
2010-10-15 14:40:00,16.29,16.3,16.24,16.26,11600.0,15.8381,15.8478,15.7895,15.8089,11600.0
2010-10-15 14:45:00,16.25,16.28,16.25,16.25,19500.0,15.7992,15.8284,15.7992,15.7992,19500.0
2010-10-15 14:50:00,16.25,16.28,16.25,16.26,12600.0,15.7992,15.8284,15.7992,15.8089,12600.0
2010-10-15 14:55:00,16.26,16.27,16.24,16.27,17800.0,15.8089,15.8187,15.7895,15.8187,17800.0
2010-10-15 15:00:00,16.28,16.28,16.23,16.25,25100.0,15.8284,15.8284,15.7798,15.7992,25100.0
2010-10-15 15:05:00,16.25,16.26,16.24,16.25,29600.0,15.7992,15.8089,15.7895,15.7992,29600.0
2010-10-15 15:10:00,16.25,16.26,16.24,16.24,22200.0,15.7992,15.8089,15.7895,15.7895,22200.0
2010-10-15 15:15:00,16.24,16.26,16.22,16.24,26800.0,15.7895,15.8089,15.7701,15.7895,26800.0
2010-10-15 15:20:00,16.23,16.25,16.22,16.25,23800.0,15.7798,15.7992,15.7701,15.7992,23800.0
2010-10-15 15:25:00,16.25,16.25,16.21,16.24,18100.0,15.7992,15.7992,15.7603,15.7895,18100.0
2010-10-15 15:30:00,16.24,16.26,16.23,16.24,52600.0,15.7895,15.8089,15.7798,15.7895,52600.0
2010-10-15 15:35:00,16.24,16.28,16.23,16.25,36300.0,15.7895,15.8284,15.7798,15.7992,36300.0
2010-10-15 15:40:00,16.25,16.26,16.24,16.25,30600.0,15.7992,15.8089,15.7895,15.7992,30600.0
2010-10-15 15:45:00,16.25,16.28,16.25,16.27,36900.0,15.7992,15.8284,15.7992,15.8187,36900.0
2010-10-15 15:50:00,16.27,16.32,16.27,16.29,55500.0,15.8187,15.8673,15.8187,15.8381,55500.0
2010-10-15 15:55:00,16.3,16.31,16.27,16.27,71500.0,15.8478,15.8576,15.8187,15.8187,71500.0
2010-10-18 09:30:00,16.28,16.34,16.12,16.15,17200.0,15.8284,15.8867,15.6728,15.702,17200.0
2010-10-18 09:35:00,16.17,16.35,16.12,16.33,15300.0,15.7214,15.8965,15.6728,15.877,15300.0
2010-10-18 09:40:00,16.31,16.41,16.31,16.38,9200.0,15.8576,15.9548,15.8576,15.9256,9200.0
2010-10-18 09:45:00,16.37,16.44,16.32,16.37,20800.0,15.9159,15.984,15.8673,15.9159,20800.0
2010-10-18 09:50:00,16.39,16.4,16.34,16.35,15800.0,15.9353,15.9451,15.8867,15.8965,15800.0
2010-10-18 09:55:00,16.36,16.4,16.35,16.38,4700.0,15.9062,15.9451,15.8965,15.9256,4700.0
2010-10-18 10:00:00,16.37,16.4,16.31,16.32,7000.0,15.9159,15.9451,15.8576,15.8673,7000.0
2010-10-18 10:05:00,16.33,16.41,16.32,16.39,16200.0,15.877,15.9548,15.8673,15.9353,16200.0
2010-10-18 10:10:00,16.38,16.47,16.38,16.47,8600.0,15.9256,16.0131,15.9256,16.0131,8600.0
2010-10-18 10:15:00,16.46,16.49,16.44,16.46,5400.0,16.0034,16.0326,15.984,16.0034,5400.0
2010-10-18 10:20:00,16.46,16.49,16.4,16.41,8100.0,16.0034,16.0326,15.9451,15.9548,8100.0
2010-10-18 10:25:00,16.41,16.43,16.39,16.43,10700.0,15.9548,15.9742,15.9353,15.9742,10700.0
2010-10-18 10:30:00,16.44,16.5,16.44,16.48,21000.0,15.984,16.0423,15.984,16.0228,21000.0
2010-10-18 10:35:00,16.47,16.52,16.46,16.5,13600.0,16.0131,16.0617,16.0034,16.0423,13600.0
2010-10-18 10:40:00,16.5,16.5,16.42,16.43,49100.0,16.0423,16.0423,15.9645,15.9742,49100.0
2010-10-18 10:45:00,16.43,16.46,16.4,16.46,14700.0,15.9742,16.0034,15.9451,16.0034,14700.0
2010-10-18 10:50:00,16.46,16.51,16.46,16.5,19500.0,16.0034,16.052,16.0034,16.0423,19500.0
2010-10-18 10:55:00,16.51,16.55,16.5,16.54,6400.0,16.052,16.0909,16.0423,16.0812,6400.0
2010-10-18 11:00:00,16.55,16.55,16.5,16.5,11100.0,16.0909,16.0909,16.0423,16.0423,11100.0
2010-10-18 11:05:00,16.51,16.51,16.42,16.44,17900.0,16.052,16.052,15.9645,15.984,17900.0
2010-10-18 11:10:00,16.43,16.43,16.38,16.41,8200.0,15.9742,15.9742,15.9256,15.9548,8200.0
2010-10-18 11:15:00,16.45,16.48,16.45,16.46,2700.0,15.9937,16.0228,15.9937,16.0034,2700.0
2010-10-18 11:20:00,16.47,16.53,16.47,16.48,14900.0,16.0131,16.0715,16.0131,16.0228,14900.0
2010-10-18 11:25:00,16.47,16.52,16.46,16.52,3500.0,16.0131,16.0617,16.0034,16.0617,3500.0
2010-10-18 11:30:00,16.52,16.56,16.48,16.48,6200.0,16.0617,16.1006,16.0228,16.0228,6200.0
2010-10-18 11:35:00,16.49,16.49,16.45,16.45,7500.0,16.0326,16.0326,15.9937,15.9937,7500.0
2010-10-18 11:40:00,16.45,16.45,16.41,16.43,6400.0,15.9937,15.9937,15.9548,15.9742,6400.0
2010-10-18 11:45:00,16.44,16.48,16.43,16.48,4800.0,15.984,16.0228,15.9742,16.0228,4800.0
2010-10-18 11:50:00,16.48,16.51,16.44,16.45,14900.0,16.0228,16.052,15.984,15.9937,14900.0
2010-10-18 11:55:00,16.45,16.52,16.45,16.51,8800.0,15.9937,16.0617,15.9937,16.052,8800.0
2010-10-18 12:00:00,16.52,16.53,16.5,16.52,6200.0,16.0617,16.0715,16.0423,16.0617,6200.0
2010-10-18 12:05:00,16.52,16.52,16.47,16.51,14200.0,16.0617,16.0617,16.0131,16.052,14200.0
2010-10-18 12:10:00,16.51,16.51,16.5,16.51,2100.0,16.052,16.052,16.0423,16.052,2100.0
2010-10-18 12:15:00,16.51,16.52,16.49,16.49,12800.0,16.052,16.0617,16.0326,16.0326,12800.0
2010-10-18 12:20:00,16.49,16.5,16.49,16.5,8000.0,16.0326,16.0423,16.0326,16.0423,8000.0
2010-10-18 12:25:00,16.5,16.5,16.42,16.44,19100.0,16.0423,16.0423,15.9645,15.984,19100.0
2010-10-18 12:30:00,16.45,16.45,16.4,16.41,15300.0,15.9937,15.9937,15.9451,15.9548,15300.0
2010-10-18 12:35:00,16.42,16.43,16.4,16.42,15200.0,15.9645,15.9742,15.9451,15.9645,15200.0
2010-10-18 12:40:00,16.43,16.44,16.41,16.44,7100.0,15.9742,15.984,15.9548,15.984,7100.0
2010-10-18 12:45:00,16.45,16.47,16.45,16.46,4600.0,15.9937,16.0131,15.9937,16.0034,4600.0
2010-10-18 12:50:00,16.46,16.47,16.43,16.43,8500.0,16.0034,16.0131,15.9742,15.9742,8500.0
2010-10-18 12:55:00,16.44,16.49,16.43,16.47,15300.0,15.984,16.0326,15.9742,16.0131,15300.0
2010-10-18 13:00:00,16.47,16.51,16.47,16.51,9600.0,16.0131,16.052,16.0131,16.052,9600.0
2010-10-18 13:05:00,16.5,16.55,16.5,16.53,5000.0,16.0423,16.0909,16.0423,16.0715,5000.0
2010-10-18 13:10:00,16.54,16.59,16.53,16.59,8100.0,16.0812,16.1298,16.0715,16.1298,8100.0
2010-10-18 13:15:00,16.59,16.6,16.58,16.59,4400.0,16.1298,16.1395,16.1201,16.1298,4400.0
2010-10-18 13:20:00,16.58,16.58,16.53,16.55,8400.0,16.1201,16.1201,16.0715,16.0909,8400.0
2010-10-18 13:25:00,16.55,16.55,16.51,16.52,10000.0,16.0909,16.0909,16.052,16.0617,10000.0
2010-10-18 13:30:00,16.52,16.52,16.5,16.52,17900.0,16.0617,16.0617,16.0423,16.0617,17900.0
2010-10-18 13:35:00,16.52,16.54,16.5,16.54,12500.0,16.0617,16.0812,16.0423,16.0812,12500.0
2010-10-18 13:40:00,16.53,16.54,16.51,16.52,6000.0,16.0715,16.0812,16.052,16.0617,6000.0
2010-10-18 13:45:00,16.52,16.58,16.52,16.56,11600.0,16.0617,16.1201,16.0617,16.1006,11600.0
2010-10-18 13:50:00,16.57,16.57,16.54,16.55,10000.0,16.1103,16.1103,16.0812,16.0909,10000.0
2010-10-18 13:55:00,16.55,16.57,16.55,16.56,6000.0,16.0909,16.1103,16.0909,16.1006,6000.0
2010-10-18 14:00:00,16.56,16.59,16.55,16.57,11300.0,16.1006,16.1298,16.0909,16.1103,11300.0
2010-10-18 14:05:00,16.56,16.65,16.56,16.64,26800.0,16.1006,16.1881,16.1006,16.1784,26800.0
2010-10-18 14:10:00,16.64,16.68,16.63,16.67,18200.0,16.1784,16.2173,16.1687,16.2076,18200.0
2010-10-18 14:15:00,16.67,16.73,16.66,16.7,32500.0,16.2076,16.2659,16.1979,16.2367,32500.0
2010-10-18 14:20:00,16.7,16.7,16.68,16.69,13600.0,16.2367,16.2367,16.2173,16.227,13600.0
2010-10-18 14:25:00,16.7,16.71,16.68,16.71,38100.0,16.2367,16.2465,16.2173,16.2465,38100.0
2010-10-18 14:30:00,16.71,16.71,16.67,16.69,70200.0,16.2465,16.2465,16.2076,16.227,70200.0
2010-10-18 14:35:00,16.67,16.71,16.66,16.68,39400.0,16.2076,16.2465,16.1979,16.2173,39400.0
2010-10-18 14:40:00,16.68,16.7,16.67,16.68,12200.0,16.2173,16.2367,16.2076,16.2173,12200.0
2010-10-18 14:45:00,16.68,16.74,16.67,16.74,32500.0,16.2173,16.2756,16.2076,16.2756,32500.0
2010-10-18 14:50:00,16.74,16.75,16.68,16.68,22100.0,16.2756,16.2854,16.2173,16.2173,22100.0
2010-10-18 14:55:00,16.69,16.69,16.67,16.67,18700.0,16.227,16.227,16.2076,16.2076,18700.0
2010-10-18 15:00:00,16.68,16.7,16.63,16.63,37500.0,16.2173,16.2367,16.1687,16.1687,37500.0
2010-10-18 15:05:00,16.63,16.68,16.63,16.65,35000.0,16.1687,16.2173,16.1687,16.1881,35000.0
2010-10-18 15:10:00,16.65,16.67,16.64,16.64,34000.0,16.1881,16.2076,16.1784,16.1784,34000.0
2010-10-18 15:15:00,16.64,16.64,16.6,16.6,7800.0,16.1784,16.1784,16.1395,16.1395,7800.0
2010-10-18 15:20:00,16.6,16.63,16.57,16.59,44000.0,16.1395,16.1687,16.1103,16.1298,44000.0
2010-10-18 15:25:00,16.59,16.6,16.56,16.56,17100.0,16.1298,16.1395,16.1006,16.1006,17100.0
2010-10-18 15:30:00,16.57,16.58,16.55,16.58,23500.0,16.1103,16.1201,16.0909,16.1201,23500.0
2010-10-18 15:35:00,16.57,16.61,16.54,16.6,39000.0,16.1103,16.1492,16.0812,16.1395,39000.0
2010-10-18 15:40:00,16.6,16.64,16.6,16.64,18500.0,16.1395,16.1784,16.1395,16.1784,18500.0
2010-10-18 15:45:00,16.63,16.67,16.63,16.67,42800.0,16.1687,16.2076,16.1687,16.2076,42800.0
2010-10-18 15:50:00,16.67,16.67,16.64,16.64,53200.0,16.2076,16.2076,16.1784,16.1784,53200.0
2010-10-18 15:55:00,16.64,16.65,16.64,16.64,49100.0,16.1784,16.1881,16.1784,16.1784,49100.0
2010-10-19 09:30:00,16.36,16.36,16.2,16.31,28200.0,15.9062,15.9062,15.7506,15.8576,28200.0
2010-10-19 09:35:00,16.31,16.33,16.25,16.26,21200.0,15.8576,15.877,15.7992,15.8089,21200.0
2010-10-19 09:40:00,16.26,16.29,16.12,16.13,40900.0,15.8089,15.8381,15.6728,15.6826,40900.0
2010-10-19 09:45:00,16.15,16.19,16.11,16.11,14900.0,15.702,15.7409,15.6631,15.6631,14900.0
2010-10-19 09:50:00,16.11,16.11,15.98,15.98,20700.0,15.6631,15.6631,15.5367,15.5367,20700.0
2010-10-19 09:55:00,15.99,16.11,15.98,16.04,10100.0,15.5464,15.6631,15.5367,15.5951,10100.0
2010-10-19 10:00:00,16.03,16.07,15.96,16.04,31200.0,15.5853,15.6242,15.5173,15.5951,31200.0
2010-10-19 10:05:00,16.04,16.05,16.0,16.05,28400.0,15.5951,15.6048,15.5562,15.6048,28400.0
2010-10-19 10:10:00,16.05,16.08,16.03,16.03,21100.0,15.6048,15.6339,15.5853,15.5853,21100.0
2010-10-19 10:15:00,16.03,16.18,16.02,16.15,68900.0,15.5853,15.7312,15.5756,15.702,68900.0
2010-10-19 10:20:00,16.16,16.25,16.14,16.22,11600.0,15.7117,15.7992,15.6923,15.7701,11600.0
2010-10-19 10:25:00,16.22,16.25,16.22,16.25,10800.0,15.7701,15.7992,15.7701,15.7992,10800.0
2010-10-19 10:30:00,16.25,16.25,16.21,16.22,14800.0,15.7992,15.7992,15.7603,15.7701,14800.0
2010-10-19 10:35:00,16.21,16.25,16.2,16.23,19900.0,15.7603,15.7992,15.7506,15.7798,19900.0
2010-10-19 10:40:00,16.23,16.24,16.19,16.23,21000.0,15.7798,15.7895,15.7409,15.7798,21000.0
2010-10-19 10:45:00,16.24,16.25,16.23,16.23,11700.0,15.7895,15.7992,15.7798,15.7798,11700.0
2010-10-19 10:50:00,16.22,16.28,16.22,16.26,13000.0,15.7701,15.8284,15.7701,15.8089,13000.0
2010-10-19 10:55:00,16.27,16.34,16.26,16.28,19100.0,15.8187,15.8867,15.8089,15.8284,19100.0
2010-10-19 11:00:00,16.26,16.29,16.25,16.29,8000.0,15.8089,15.8381,15.7992,15.8381,8000.0
2010-10-19 11:05:00,16.3,16.3,16.25,16.25,8700.0,15.8478,15.8478,15.7992,15.7992,8700.0
2010-10-19 11:10:00,16.25,16.29,16.25,16.27,7300.0,15.7992,15.8381,15.7992,15.8187,7300.0
2010-10-19 11:15:00,16.29,16.34,16.28,16.28,7500.0,15.8381,15.8867,15.8284,15.8284,7500.0
2010-10-19 11:20:00,16.28,16.28,16.2,16.21,19200.0,15.8284,15.8284,15.7506,15.7603,19200.0
2010-10-19 11:25:00,16.21,16.25,16.2,16.21,15600.0,15.7603,15.7992,15.7506,15.7603,15600.0
2010-10-19 11:30:00,16.23,16.27,16.21,16.22,8100.0,15.7798,15.8187,15.7603,15.7701,8100.0
2010-10-19 11:35:00,16.22,16.29,16.22,16.26,4900.0,15.7701,15.8381,15.7701,15.8089,4900.0
2010-10-19 11:40:00,16.27,16.3,16.26,16.3,3600.0,15.8187,15.8478,15.8089,15.8478,3600.0
2010-10-19 11:45:00,16.31,16.38,16.26,16.37,17600.0,15.8576,15.9256,15.8089,15.9159,17600.0
2010-10-19 11:50:00,16.36,16.36,16.3,16.3,6000.0,15.9062,15.9062,15.8478,15.8478,6000.0
2010-10-19 11:55:00,16.31,16.36,16.3,16.35,11700.0,15.8576,15.9062,15.8478,15.8965,11700.0
2010-10-19 12:00:00,16.35,16.36,16.34,16.34,4100.0,15.8965,15.9062,15.8867,15.8867,4100.0
2010-10-19 12:05:00,16.35,16.38,16.31,16.31,10400.0,15.8965,15.9256,15.8576,15.8576,10400.0
2010-10-19 12:10:00,16.31,16.33,16.29,16.29,4800.0,15.8576,15.877,15.8381,15.8381,4800.0
2010-10-19 12:15:00,16.29,16.34,16.29,16.32,8300.0,15.8381,15.8867,15.8381,15.8673,8300.0
2010-10-19 12:20:00,16.31,16.31,16.26,16.28,4600.0,15.8576,15.8576,15.8089,15.8284,4600.0
2010-10-19 12:25:00,16.28,16.3,16.27,16.27,4300.0,15.8284,15.8478,15.8187,15.8187,4300.0
2010-10-19 12:30:00,16.28,16.28,16.21,16.21,10100.0,15.8284,15.8284,15.7603,15.7603,10100.0
2010-10-19 12:35:00,16.21,16.24,16.21,16.22,6600.0,15.7603,15.7895,15.7603,15.7701,6600.0
2010-10-19 12:40:00,16.22,16.23,16.2,16.22,9200.0,15.7701,15.7798,15.7506,15.7701,9200.0
2010-10-19 12:45:00,16.23,16.24,16.22,16.24,1800.0,15.7798,15.7895,15.7701,15.7895,1800.0
2010-10-19 12:50:00,16.24,16.25,16.22,16.23,10200.0,15.7895,15.7992,15.7701,15.7798,10200.0
2010-10-19 12:55:00,16.25,16.25,16.22,16.25,6700.0,15.7992,15.7992,15.7701,15.7992,6700.0
2010-10-19 13:00:00,16.25,16.26,16.22,16.26,9800.0,15.7992,15.8089,15.7701,15.8089,9800.0
2010-10-19 13:05:00,16.25,16.25,16.19,16.21,16000.0,15.7992,15.7992,15.7409,15.7603,16000.0
2010-10-19 13:10:00,16.21,16.23,16.2,16.22,14100.0,15.7603,15.7798,15.7506,15.7701,14100.0
2010-10-19 13:15:00,16.22,16.27,16.22,16.27,7400.0,15.7701,15.8187,15.7701,15.8187,7400.0
2010-10-19 13:20:00,16.27,16.3,16.23,16.24,4300.0,15.8187,15.8478,15.7798,15.7895,4300.0
2010-10-19 13:25:00,16.22,16.23,16.17,16.17,29300.0,15.7701,15.7798,15.7214,15.7214,29300.0
2010-10-19 13:30:00,16.18,16.21,16.15,16.2,15300.0,15.7312,15.7603,15.702,15.7506,15300.0
2010-10-19 13:35:00,16.19,16.19,16.15,16.17,8200.0,15.7409,15.7409,15.702,15.7214,8200.0
2010-10-19 13:40:00,16.17,16.17,16.12,16.12,13400.0,15.7214,15.7214,15.6728,15.6728,13400.0
2010-10-19 13:45:00,16.12,16.12,16.06,16.06,9500.0,15.6728,15.6728,15.6145,15.6145,9500.0
2010-10-19 13:50:00,16.07,16.09,16.03,16.03,24800.0,15.6242,15.6437,15.5853,15.5853,24800.0
2010-10-19 13:55:00,16.04,16.04,16.0,16.01,23800.0,15.5951,15.5951,15.5562,15.5659,23800.0
2010-10-19 14:00:00,16.01,16.01,15.79,15.85,48400.0,15.5659,15.5659,15.352,15.4103,48400.0
2010-10-19 14:05:00,15.83,16.02,15.83,16.0,67300.0,15.3909,15.5756,15.3909,15.5562,67300.0
2010-10-19 14:10:00,15.98,16.06,15.95,16.03,26400.0,15.5367,15.6145,15.5075,15.5853,26400.0
2010-10-19 14:15:00,16.03,16.13,16.02,16.09,36100.0,15.5853,15.6826,15.5756,15.6437,36100.0
2010-10-19 14:20:00,16.1,16.13,16.07,16.08,83400.0,15.6534,15.6826,15.6242,15.6339,83400.0
2010-10-19 14:25:00,16.08,16.08,15.99,15.99,67600.0,15.6339,15.6339,15.5464,15.5464,67600.0
2010-10-19 14:30:00,15.99,16.09,15.96,16.08,37500.0,15.5464,15.6437,15.5173,15.6339,37500.0
2010-10-19 14:35:00,16.08,16.14,16.07,16.09,30200.0,15.6339,15.6923,15.6242,15.6437,30200.0
2010-10-19 14:40:00,16.1,16.15,16.1,16.12,10400.0,15.6534,15.702,15.6534,15.6728,10400.0
2010-10-19 14:45:00,16.12,16.15,16.1,16.12,27800.0,15.6728,15.702,15.6534,15.6728,27800.0
2010-10-19 14:50:00,16.13,16.15,16.07,16.08,33400.0,15.6826,15.702,15.6242,15.6339,33400.0
2010-10-19 14:55:00,16.08,16.11,16.01,16.02,65500.0,15.6339,15.6631,15.5659,15.5756,65500.0
2010-10-19 15:00:00,16.01,16.02,15.87,15.87,37900.0,15.5659,15.5756,15.4298,15.4298,37900.0
2010-10-19 15:05:00,15.88,15.9,15.82,15.87,86500.0,15.4395,15.4589,15.3812,15.4298,86500.0
2010-10-19 15:10:00,15.86,15.94,15.84,15.88,49200.0,15.42,15.4978,15.4006,15.4395,49200.0
2010-10-19 15:15:00,15.88,16.0,15.88,15.96,33500.0,15.4395,15.5562,15.4395,15.5173,33500.0
2010-10-19 15:20:00,15.97,16.0,15.93,15.98,17800.0,15.527,15.5562,15.4881,15.5367,17800.0
2010-10-19 15:25:00,15.98,16.0,15.9,15.9,34200.0,15.5367,15.5562,15.4589,15.4589,34200.0
2010-10-19 15:30:00,15.9,15.93,15.9,15.9,41600.0,15.4589,15.4881,15.4589,15.4589,41600.0
2010-10-19 15:35:00,15.9,15.95,15.9,15.94,59400.0,15.4589,15.5075,15.4589,15.4978,59400.0
2010-10-19 15:40:00,15.94,15.97,15.94,15.95,44800.0,15.4978,15.527,15.4978,15.5075,44800.0
2010-10-19 15:45:00,15.95,15.95,15.89,15.94,53600.0,15.5075,15.5075,15.4492,15.4978,53600.0
2010-10-19 15:50:00,15.94,16.0,15.92,15.97,90000.0,15.4978,15.5562,15.4784,15.527,90000.0
2010-10-19 15:55:00,15.97,16.03,15.97,16.01,128400.0,15.527,15.5853,15.527,15.5659,128400.0
2010-10-20 09:30:00,17.2,17.39,16.75,16.79,467200.0,16.7229,16.9076,16.2854,16.3242,467200.0
2010-10-20 09:35:00,16.79,16.99,16.77,16.9,329100.0,16.3242,16.5187,16.3048,16.4312,329100.0
2010-10-20 09:40:00,16.9,17.03,16.89,16.99,264500.0,16.4312,16.5576,16.4215,16.5187,264500.0
2010-10-20 09:45:00,16.99,17.01,16.86,16.92,176300.0,16.5187,16.5381,16.3923,16.4506,176300.0
2010-10-20 09:50:00,16.93,17.01,16.92,17.0,73700.0,16.4604,16.5381,16.4506,16.5284,73700.0
2010-10-20 09:55:00,17.0,17.01,16.96,16.96,86900.0,16.5284,16.5381,16.4895,16.4895,86900.0
2010-10-20 10:00:00,16.97,17.02,16.94,16.99,94400.0,16.4993,16.5479,16.4701,16.5187,94400.0
2010-10-20 10:05:00,16.99,17.14,16.99,17.0,179600.0,16.5187,16.6645,16.5187,16.5284,179600.0
2010-10-20 10:10:00,17.0,17.02,16.89,17.01,136500.0,16.5284,16.5479,16.4215,16.5381,136500.0
2010-10-20 10:15:00,17.02,17.02,16.89,16.91,122900.0,16.5479,16.5479,16.4215,16.4409,122900.0
2010-10-20 10:20:00,16.89,16.9,16.81,16.86,97000.0,16.4215,16.4312,16.3437,16.3923,97000.0
2010-10-20 10:25:00,16.86,16.95,16.85,16.95,81600.0,16.3923,16.4798,16.3826,16.4798,81600.0
2010-10-20 10:30:00,16.94,16.96,16.94,16.95,75900.0,16.4701,16.4895,16.4701,16.4798,75900.0
2010-10-20 10:35:00,16.96,16.96,16.93,16.94,54700.0,16.4895,16.4895,16.4604,16.4701,54700.0
2010-10-20 10:40:00,16.94,16.97,16.94,16.94,43700.0,16.4701,16.4993,16.4701,16.4701,43700.0
2010-10-20 10:45:00,16.94,16.97,16.94,16.94,76100.0,16.4701,16.4993,16.4701,16.4701,76100.0
2010-10-20 10:50:00,16.95,17.02,16.94,16.99,129800.0,16.4798,16.5479,16.4701,16.5187,129800.0
2010-10-20 10:55:00,17.0,17.02,16.99,17.0,244700.0,16.5284,16.5479,16.5187,16.5284,244700.0
2010-10-20 11:00:00,17.0,17.06,17.0,17.04,65200.0,16.5284,16.5868,16.5284,16.5673,65200.0
2010-10-20 11:05:00,17.05,17.07,17.03,17.05,109200.0,16.577,16.5965,16.5576,16.577,109200.0
2010-10-20 11:10:00,17.05,17.27,17.03,17.27,170200.0,16.577,16.7909,16.5576,16.7909,170200.0
2010-10-20 11:15:00,17.27,17.41,17.27,17.27,103700.0,16.7909,16.927,16.7909,16.7909,103700.0
2010-10-20 11:20:00,17.28,17.3,17.16,17.3,64400.0,16.8007,16.8201,16.684,16.8201,64400.0
2010-10-20 11:25:00,17.3,17.32,17.25,17.26,74300.0,16.8201,16.8395,16.7715,16.7812,74300.0
2010-10-20 11:30:00,17.27,17.29,17.25,17.28,60900.0,16.7909,16.8104,16.7715,16.8007,60900.0
2010-10-20 11:35:00,17.28,17.29,17.23,17.25,46900.0,16.8007,16.8104,16.752,16.7715,46900.0
2010-10-20 11:40:00,17.24,17.27,17.23,17.24,55200.0,16.7618,16.7909,16.752,16.7618,55200.0
2010-10-20 11:45:00,17.24,17.26,17.24,17.25,52400.0,16.7618,16.7812,16.7618,16.7715,52400.0
2010-10-20 11:50:00,17.25,17.38,17.25,17.36,124000.0,16.7715,16.8979,16.7715,16.8784,124000.0
2010-10-20 11:55:00,17.37,17.51,17.37,17.45,86500.0,16.8882,17.0243,16.8882,16.9659,86500.0
2010-10-20 12:00:00,17.45,17.49,17.44,17.49,45400.0,16.9659,17.0048,16.9562,17.0048,45400.0
2010-10-20 12:05:00,17.49,17.55,17.49,17.55,120300.0,17.0048,17.0632,17.0048,17.0632,120300.0
2010-10-20 12:10:00,17.55,17.61,17.54,17.58,104600.0,17.0632,17.1215,17.0534,17.0923,104600.0
2010-10-20 12:15:00,17.59,17.66,17.59,17.65,39600.0,17.1021,17.1701,17.1021,17.1604,39600.0
2010-10-20 12:20:00,17.65,17.72,17.64,17.72,45700.0,17.1604,17.2284,17.1507,17.2284,45700.0
2010-10-20 12:25:00,17.72,17.83,17.72,17.77,54800.0,17.2284,17.3354,17.2284,17.2771,54800.0
2010-10-20 12:30:00,17.78,17.78,17.68,17.7,172800.0,17.2868,17.2868,17.1896,17.209,172800.0
2010-10-20 12:35:00,17.69,17.74,17.69,17.72,59000.0,17.1993,17.2479,17.1993,17.2284,59000.0
2010-10-20 12:40:00,17.72,17.72,17.64,17.7,50800.0,17.2284,17.2284,17.1507,17.209,50800.0
2010-10-20 12:45:00,17.7,17.76,17.67,17.68,42100.0,17.209,17.2673,17.1798,17.1896,42100.0
2010-10-20 12:50:00,17.68,17.78,17.68,17.75,83900.0,17.1896,17.2868,17.1896,17.2576,83900.0
2010-10-20 12:55:00,17.75,17.78,17.73,17.76,53100.0,17.2576,17.2868,17.2382,17.2673,53100.0
2010-10-20 13:00:00,17.77,17.83,17.76,17.8,52500.0,17.2771,17.3354,17.2673,17.3062,52500.0
2010-10-20 13:05:00,17.81,17.82,17.78,17.78,23900.0,17.316,17.3257,17.2868,17.2868,23900.0
2010-10-20 13:10:00,17.78,17.8,17.76,17.8,33700.0,17.2868,17.3062,17.2673,17.3062,33700.0
2010-10-20 13:15:00,17.8,17.82,17.78,17.8,27400.0,17.3062,17.3257,17.2868,17.3062,27400.0
2010-10-20 13:20:00,17.8,17.89,17.8,17.88,57700.0,17.3062,17.3937,17.3062,17.384,57700.0
2010-10-20 13:25:00,17.88,17.95,17.88,17.92,43700.0,17.384,17.4521,17.384,17.4229,43700.0
2010-10-20 13:30:00,17.93,17.95,17.89,17.93,82200.0,17.4326,17.4521,17.3937,17.4326,82200.0
2010-10-20 13:35:00,17.93,18.0,17.92,17.96,59900.0,17.4326,17.5007,17.4229,17.4618,59900.0
2010-10-20 13:40:00,17.96,17.97,17.94,17.96,56500.0,17.4618,17.4715,17.4423,17.4618,56500.0
2010-10-20 13:45:00,17.96,17.96,17.82,17.83,81300.0,17.4618,17.4618,17.3257,17.3354,81300.0
2010-10-20 13:50:00,17.82,17.87,17.8,17.81,57100.0,17.3257,17.3743,17.3062,17.316,57100.0
2010-10-20 13:55:00,17.8,17.81,17.73,17.75,65500.0,17.3062,17.316,17.2382,17.2576,65500.0
2010-10-20 14:00:00,17.75,17.85,17.73,17.74,44500.0,17.2576,17.3548,17.2382,17.2479,44500.0
2010-10-20 14:05:00,17.74,17.79,17.73,17.76,30900.0,17.2479,17.2965,17.2382,17.2673,30900.0
2010-10-20 14:10:00,17.75,17.83,17.75,17.79,25200.0,17.2576,17.3354,17.2576,17.2965,25200.0
2010-10-20 14:15:00,17.8,17.85,17.8,17.81,28600.0,17.3062,17.3548,17.3062,17.316,28600.0
2010-10-20 14:20:00,17.82,17.84,17.82,17.84,20200.0,17.3257,17.3451,17.3257,17.3451,20200.0
2010-10-20 14:25:00,17.84,17.88,17.83,17.87,30300.0,17.3451,17.384,17.3354,17.3743,30300.0
2010-10-20 14:30:00,17.87,17.94,17.87,17.94,31900.0,17.3743,17.4423,17.3743,17.4423,31900.0
2010-10-20 14:35:00,17.93,17.96,17.91,17.96,32500.0,17.4326,17.4618,17.4132,17.4618,32500.0
2010-10-20 14:40:00,17.96,17.98,17.95,17.96,42500.0,17.4618,17.4812,17.4521,17.4618,42500.0
2010-10-20 14:45:00,17.96,17.96,17.88,17.89,58900.0,17.4618,17.4618,17.384,17.3937,58900.0
2010-10-20 14:50:00,17.88,17.91,17.85,17.9,55200.0,17.384,17.4132,17.3548,17.4035,55200.0
2010-10-20 14:55:00,17.89,17.9,17.85,17.86,74900.0,17.3937,17.4035,17.3548,17.3646,74900.0
2010-10-20 15:00:00,17.86,17.86,17.78,17.78,54600.0,17.3646,17.3646,17.2868,17.2868,54600.0
2010-10-20 15:05:00,17.78,17.79,17.69,17.7,77300.0,17.2868,17.2965,17.1993,17.209,77300.0
2010-10-20 15:10:00,17.7,17.72,17.62,17.68,76300.0,17.209,17.2284,17.1312,17.1896,76300.0
2010-10-20 15:15:00,17.69,17.76,17.68,17.69,59400.0,17.1993,17.2673,17.1896,17.1993,59400.0
2010-10-20 15:20:00,17.68,17.7,17.67,17.68,37000.0,17.1896,17.209,17.1798,17.1896,37000.0
2010-10-20 15:25:00,17.68,17.73,17.67,17.7,57300.0,17.1896,17.2382,17.1798,17.209,57300.0
2010-10-20 15:30:00,17.69,17.7,17.65,17.65,78400.0,17.1993,17.209,17.1604,17.1604,78400.0
2010-10-20 15:35:00,17.65,17.68,17.56,17.6,93000.0,17.1604,17.1896,17.0729,17.1118,93000.0
2010-10-20 15:40:00,17.59,17.59,17.54,17.58,93700.0,17.1021,17.1021,17.0534,17.0923,93700.0
2010-10-20 15:45:00,17.58,17.62,17.57,17.57,123000.0,17.0923,17.1312,17.0826,17.0826,123000.0
2010-10-20 15:50:00,17.58,17.6,17.54,17.54,215600.0,17.0923,17.1118,17.0534,17.0534,215600.0
2010-10-20 15:55:00,17.55,17.61,17.54,17.59,302300.0,17.0632,17.1215,17.0534,17.1021,302300.0
2010-10-21 09:30:00,17.9,18.2,17.69,18.11,119900.0,17.4035,17.6951,17.1993,17.6076,119900.0
2010-10-21 09:35:00,18.11,18.17,18.0,18.05,41200.0,17.6076,17.666,17.5007,17.5493,41200.0
2010-10-21 09:40:00,18.06,18.07,17.88,17.95,31700.0,17.559,17.5687,17.384,17.4521,31700.0
2010-10-21 09:45:00,17.95,18.13,17.93,18.11,45000.0,17.4521,17.6271,17.4326,17.6076,45000.0
2010-10-21 09:50:00,18.11,18.21,18.08,18.2,113700.0,17.6076,17.7049,17.5785,17.6951,113700.0
2010-10-21 09:55:00,18.2,18.27,18.15,18.25,144600.0,17.6951,17.7632,17.6465,17.7437,144600.0
2010-10-21 10:00:00,18.26,18.3,18.11,18.27,148600.0,17.7535,17.7924,17.6076,17.7632,148600.0
2010-10-21 10:05:00,18.27,18.43,18.27,18.43,87700.0,17.7632,17.9188,17.7632,17.9188,87700.0
2010-10-21 10:10:00,18.43,18.43,18.34,18.39,61700.0,17.9188,17.9188,17.8312,17.8799,61700.0
2010-10-21 10:15:00,18.38,18.48,18.34,18.45,108200.0,17.8701,17.9674,17.8312,17.9382,108200.0
2010-10-21 10:20:00,18.45,18.46,18.41,18.46,63500.0,17.9382,17.9479,17.8993,17.9479,63500.0
2010-10-21 10:25:00,18.45,18.46,18.44,18.45,67200.0,17.9382,17.9479,17.9285,17.9382,67200.0
2010-10-21 10:30:00,18.45,18.63,18.45,18.61,84100.0,17.9382,18.1132,17.9382,18.0938,84100.0
2010-10-21 10:35:00,18.61,18.65,18.47,18.54,143600.0,18.0938,18.1327,17.9576,18.0257,143600.0
2010-10-21 10:40:00,18.54,18.55,18.48,18.5,31600.0,18.0257,18.0354,17.9674,17.9868,31600.0
2010-10-21 10:45:00,18.5,18.5,18.39,18.45,119000.0,17.9868,17.9868,17.8799,17.9382,119000.0
2010-10-21 10:50:00,18.45,18.48,18.4,18.47,61200.0,17.9382,17.9674,17.8896,17.9576,61200.0
2010-10-21 10:55:00,18.48,18.53,18.44,18.53,28300.0,17.9674,18.016,17.9285,18.016,28300.0
2010-10-21 11:00:00,18.53,18.6,18.52,18.55,38300.0,18.016,18.084,18.0063,18.0354,38300.0
2010-10-21 11:05:00,18.55,18.63,18.53,18.63,26400.0,18.0354,18.1132,18.016,18.1132,26400.0
2010-10-21 11:10:00,18.61,18.62,18.51,18.56,29900.0,18.0938,18.1035,17.9965,18.0451,29900.0
2010-10-21 11:15:00,18.56,18.58,18.53,18.58,34500.0,18.0451,18.0646,18.016,18.0646,34500.0
2010-10-21 11:20:00,18.58,18.69,18.58,18.65,68800.0,18.0646,18.1715,18.0646,18.1327,68800.0
2010-10-21 11:25:00,18.65,18.65,18.46,18.59,107400.0,18.1327,18.1327,17.9479,18.0743,107400.0
2010-10-21 11:30:00,18.59,18.66,18.58,18.65,51800.0,18.0743,18.1424,18.0646,18.1327,51800.0
2010-10-21 11:35:00,18.65,18.66,18.39,18.42,138000.0,18.1327,18.1424,17.8799,17.909,138000.0
2010-10-21 11:40:00,18.4,18.4,18.25,18.35,82400.0,17.8896,17.8896,17.7437,17.841,82400.0
2010-10-21 11:45:00,18.35,18.52,18.35,18.45,64100.0,17.841,18.0063,17.841,17.9382,64100.0
2010-10-21 11:50:00,18.46,18.47,18.41,18.45,62900.0,17.9479,17.9576,17.8993,17.9382,62900.0
2010-10-21 11:55:00,18.44,18.57,18.43,18.56,44600.0,17.9285,18.0549,17.9188,18.0451,44600.0
2010-10-21 12:00:00,18.55,18.56,18.5,18.55,118000.0,18.0354,18.0451,17.9868,18.0354,118000.0
2010-10-21 12:05:00,18.53,18.53,18.41,18.46,23400.0,18.016,18.016,17.8993,17.9479,23400.0
2010-10-21 12:10:00,18.44,18.46,18.41,18.44,16800.0,17.9285,17.9479,17.8993,17.9285,16800.0
2010-10-21 12:15:00,18.43,18.46,18.37,18.46,18100.0,17.9188,17.9479,17.8604,17.9479,18100.0
2010-10-21 12:20:00,18.45,18.46,18.44,18.45,73400.0,17.9382,17.9479,17.9285,17.9382,73400.0
2010-10-21 12:25:00,18.45,18.51,18.45,18.51,31800.0,17.9382,17.9965,17.9382,17.9965,31800.0
2010-10-21 12:30:00,18.5,18.53,18.5,18.52,38700.0,17.9868,18.016,17.9868,18.0063,38700.0
2010-10-21 12:35:00,18.52,18.52,18.3,18.31,49500.0,18.0063,18.0063,17.7924,17.8021,49500.0
2010-10-21 12:40:00,18.3,18.32,18.24,18.31,44600.0,17.7924,17.8118,17.734,17.8021,44600.0
2010-10-21 12:45:00,18.32,18.34,18.22,18.33,49500.0,17.8118,17.8312,17.7146,17.8215,49500.0
2010-10-21 12:50:00,18.33,18.39,18.33,18.34,17500.0,17.8215,17.8799,17.8215,17.8312,17500.0
2010-10-21 12:55:00,18.36,18.44,18.35,18.43,15100.0,17.8507,17.9285,17.841,17.9188,15100.0
2010-10-21 13:00:00,18.43,18.44,18.38,18.39,46900.0,17.9188,17.9285,17.8701,17.8799,46900.0
2010-10-21 13:05:00,18.39,18.39,18.27,18.27,29400.0,17.8799,17.8799,17.7632,17.7632,29400.0
2010-10-21 13:10:00,18.28,18.38,18.28,18.36,31200.0,17.7729,17.8701,17.7729,17.8507,31200.0
2010-10-21 13:15:00,18.36,18.36,18.28,18.3,38700.0,17.8507,17.8507,17.7729,17.7924,38700.0
2010-10-21 13:20:00,18.3,18.31,18.26,18.26,22100.0,17.7924,17.8021,17.7535,17.7535,22100.0
2010-10-21 13:25:00,18.26,18.38,18.26,18.37,33600.0,17.7535,17.8701,17.7535,17.8604,33600.0
2010-10-21 13:30:00,18.38,18.44,18.37,18.44,35800.0,17.8701,17.9285,17.8604,17.9285,35800.0
2010-10-21 13:35:00,18.44,18.53,18.42,18.49,44400.0,17.9285,18.016,17.909,17.9771,44400.0
2010-10-21 13:40:00,18.49,18.51,18.35,18.35,247600.0,17.9771,17.9965,17.841,17.841,247600.0
2010-10-21 13:45:00,18.34,18.34,18.14,18.19,32600.0,17.8312,17.8312,17.6368,17.6854,32600.0
2010-10-21 13:50:00,18.19,18.19,17.97,17.99,41200.0,17.6854,17.6854,17.4715,17.491,41200.0
2010-10-21 13:55:00,18.02,18.02,17.89,17.92,40300.0,17.5201,17.5201,17.3937,17.4229,40300.0
2010-10-21 14:00:00,17.94,18.01,17.86,18.0,60100.0,17.4423,17.5104,17.3646,17.5007,60100.0
2010-10-21 14:05:00,18.0,18.1,18.0,18.08,58700.0,17.5007,17.5979,17.5007,17.5785,58700.0
2010-10-21 14:10:00,18.07,18.16,18.05,18.14,36800.0,17.5687,17.6562,17.5493,17.6368,36800.0
2010-10-21 14:15:00,18.14,18.24,18.13,18.2,22000.0,17.6368,17.734,17.6271,17.6951,22000.0
2010-10-21 14:20:00,18.2,18.2,18.12,18.19,42500.0,17.6951,17.6951,17.6174,17.6854,42500.0
2010-10-21 14:25:00,18.19,18.24,18.18,18.22,26100.0,17.6854,17.734,17.6757,17.7146,26100.0
2010-10-21 14:30:00,18.21,18.25,18.19,18.21,33400.0,17.7049,17.7437,17.6854,17.7049,33400.0
2010-10-21 14:35:00,18.21,18.22,18.18,18.18,28700.0,17.7049,17.7146,17.6757,17.6757,28700.0
2010-10-21 14:40:00,18.19,18.19,18.13,18.18,26000.0,17.6854,17.6854,17.6271,17.6757,26000.0
2010-10-21 14:45:00,18.18,18.18,18.15,18.16,16700.0,17.6757,17.6757,17.6465,17.6562,16700.0
2010-10-21 14:50:00,18.17,18.33,18.16,18.33,53900.0,17.666,17.8215,17.6562,17.8215,53900.0
2010-10-21 14:55:00,18.33,18.34,18.29,18.32,30300.0,17.8215,17.8312,17.7826,17.8118,30300.0
2010-10-21 15:00:00,18.32,18.4,18.32,18.35,30700.0,17.8118,17.8896,17.8118,17.841,30700.0
2010-10-21 15:05:00,18.35,18.36,18.32,18.35,35300.0,17.841,17.8507,17.8118,17.841,35300.0
2010-10-21 15:10:00,18.35,18.39,18.35,18.39,41200.0,17.841,17.8799,17.841,17.8799,41200.0
2010-10-21 15:15:00,18.39,18.49,18.38,18.43,84000.0,17.8799,17.9771,17.8701,17.9188,84000.0
2010-10-21 15:20:00,18.42,18.49,18.38,18.49,35200.0,17.909,17.9771,17.8701,17.9771,35200.0
2010-10-21 15:25:00,18.49,18.51,18.48,18.51,38200.0,17.9771,17.9965,17.9674,17.9965,38200.0
2010-10-21 15:30:00,18.5,18.52,18.41,18.42,141100.0,17.9868,18.0063,17.8993,17.909,141100.0
2010-10-21 15:35:00,18.42,18.45,18.39,18.39,82200.0,17.909,17.9382,17.8799,17.8799,82200.0
2010-10-21 15:40:00,18.39,18.4,18.29,18.29,40500.0,17.8799,17.8896,17.7826,17.7826,40500.0
2010-10-21 15:45:00,18.29,18.3,18.18,18.28,148500.0,17.7826,17.7924,17.6757,17.7729,148500.0
2010-10-21 15:50:00,18.29,18.3,18.25,18.3,87600.0,17.7826,17.7924,17.7437,17.7924,87600.0
2010-10-21 15:55:00,18.3,18.35,18.29,18.32,169200.0,17.7924,17.841,17.7826,17.8118,169200.0
2010-10-22 09:30:00,18.33,18.33,18.2,18.23,33400.0,17.8215,17.8215,17.6951,17.7243,33400.0
2010-10-22 09:35:00,18.21,18.24,18.18,18.2,49800.0,17.7049,17.734,17.6757,17.6951,49800.0
2010-10-22 09:40:00,18.2,18.24,18.06,18.08,51200.0,17.6951,17.734,17.559,17.5785,51200.0
2010-10-22 09:45:00,18.08,18.2,18.01,18.16,108300.0,17.5785,17.6951,17.5104,17.6562,108300.0
2010-10-22 09:50:00,18.16,18.2,18.05,18.05,73500.0,17.6562,17.6951,17.5493,17.5493,73500.0
2010-10-22 09:55:00,18.05,18.06,17.91,17.91,47300.0,17.5493,17.559,17.4132,17.4132,47300.0
2010-10-22 10:00:00,17.91,17.91,17.75,17.91,75600.0,17.4132,17.4132,17.2576,17.4132,75600.0
2010-10-22 10:05:00,17.91,17.98,17.9,17.95,69300.0,17.4132,17.4812,17.4035,17.4521,69300.0
2010-10-22 10:10:00,17.95,17.96,17.92,17.94,24100.0,17.4521,17.4618,17.4229,17.4423,24100.0
2010-10-22 10:15:00,17.94,17.97,17.94,17.97,25100.0,17.4423,17.4715,17.4423,17.4715,25100.0
2010-10-22 10:20:00,17.96,17.99,17.93,17.97,60700.0,17.4618,17.491,17.4326,17.4715,60700.0
2010-10-22 10:25:00,17.98,18.05,17.97,18.04,38900.0,17.4812,17.5493,17.4715,17.5396,38900.0
2010-10-22 10:30:00,18.05,18.08,18.0,18.0,17700.0,17.5493,17.5785,17.5007,17.5007,17700.0
2010-10-22 10:35:00,18.0,18.0,17.97,17.97,7600.0,17.5007,17.5007,17.4715,17.4715,7600.0
2010-10-22 10:40:00,17.98,17.98,17.92,17.95,52500.0,17.4812,17.4812,17.4229,17.4521,52500.0
2010-10-22 10:45:00,17.95,17.98,17.95,17.98,29600.0,17.4521,17.4812,17.4521,17.4812,29600.0
2010-10-22 10:50:00,17.98,18.02,17.97,18.02,44900.0,17.4812,17.5201,17.4715,17.5201,44900.0
2010-10-22 10:55:00,18.02,18.07,18.02,18.05,35900.0,17.5201,17.5687,17.5201,17.5493,35900.0
2010-10-22 11:00:00,18.05,18.1,18.02,18.09,23300.0,17.5493,17.5979,17.5201,17.5882,23300.0
2010-10-22 11:05:00,18.09,18.11,18.08,18.1,26700.0,17.5882,17.6076,17.5785,17.5979,26700.0
2010-10-22 11:10:00,18.1,18.12,18.06,18.06,19100.0,17.5979,17.6174,17.559,17.559,19100.0
2010-10-22 11:15:00,18.06,18.07,18.02,18.02,23300.0,17.559,17.5687,17.5201,17.5201,23300.0
2010-10-22 11:20:00,18.02,18.02,18.0,18.0,18300.0,17.5201,17.5201,17.5007,17.5007,18300.0
2010-10-22 11:25:00,18.0,18.01,17.99,18.01,15300.0,17.5007,17.5104,17.491,17.5104,15300.0
2010-10-22 11:30:00,18.0,18.1,18.0,18.08,29900.0,17.5007,17.5979,17.5007,17.5785,29900.0
2010-10-22 11:35:00,18.09,18.1,18.06,18.08,14400.0,17.5882,17.5979,17.559,17.5785,14400.0
2010-10-22 11:40:00,18.08,18.09,18.04,18.04,7400.0,17.5785,17.5882,17.5396,17.5396,7400.0
2010-10-22 11:45:00,18.04,18.05,18.03,18.04,23200.0,17.5396,17.5493,17.5298,17.5396,23200.0
2010-10-22 11:50:00,18.04,18.08,18.04,18.07,29700.0,17.5396,17.5785,17.5396,17.5687,29700.0
2010-10-22 11:55:00,18.07,18.1,18.0,18.0,23200.0,17.5687,17.5979,17.5007,17.5007,23200.0
2010-10-22 12:00:00,17.99,18.01,17.97,17.99,20200.0,17.491,17.5104,17.4715,17.491,20200.0
2010-10-22 12:05:00,17.99,18.06,17.98,18.06,20000.0,17.491,17.559,17.4812,17.559,20000.0
2010-10-22 12:10:00,18.07,18.07,18.05,18.05,9300.0,17.5687,17.5687,17.5493,17.5493,9300.0
2010-10-22 12:15:00,18.05,18.06,18.01,18.01,15700.0,17.5493,17.559,17.5104,17.5104,15700.0
2010-10-22 12:20:00,18.02,18.06,17.99,18.06,16000.0,17.5201,17.559,17.491,17.559,16000.0
2010-10-22 12:25:00,18.06,18.12,18.06,18.12,16000.0,17.559,17.6174,17.559,17.6174,16000.0
2010-10-22 12:30:00,18.12,18.17,18.11,18.17,15500.0,17.6174,17.666,17.6076,17.666,15500.0
2010-10-22 12:35:00,18.18,18.2,18.17,18.18,19000.0,17.6757,17.6951,17.666,17.6757,19000.0
2010-10-22 12:40:00,18.17,18.17,18.13,18.16,16800.0,17.666,17.666,17.6271,17.6562,16800.0
2010-10-22 12:45:00,18.16,18.17,18.15,18.17,8000.0,17.6562,17.666,17.6465,17.666,8000.0
2010-10-22 12:50:00,18.17,18.18,18.15,18.15,13100.0,17.666,17.6757,17.6465,17.6465,13100.0
2010-10-22 12:55:00,18.16,18.16,18.12,18.14,10400.0,17.6562,17.6562,17.6174,17.6368,10400.0
2010-10-22 13:00:00,18.14,18.16,18.12,18.15,24900.0,17.6368,17.6562,17.6174,17.6465,24900.0
2010-10-22 13:05:00,18.15,18.18,18.14,18.18,8600.0,17.6465,17.6757,17.6368,17.6757,8600.0
2010-10-22 13:10:00,18.18,18.22,18.18,18.22,10800.0,17.6757,17.7146,17.6757,17.7146,10800.0
2010-10-22 13:15:00,18.21,18.29,18.21,18.23,26000.0,17.7049,17.7826,17.7049,17.7243,26000.0
2010-10-22 13:20:00,18.24,18.28,18.23,18.24,21000.0,17.734,17.7729,17.7243,17.734,21000.0
2010-10-22 13:25:00,18.25,18.3,18.25,18.29,8100.0,17.7437,17.7924,17.7437,17.7826,8100.0
2010-10-22 13:30:00,18.29,18.33,18.29,18.32,17100.0,17.7826,17.8215,17.7826,17.8118,17100.0
2010-10-22 13:35:00,18.33,18.33,18.3,18.3,10800.0,17.8215,17.8215,17.7924,17.7924,10800.0
2010-10-22 13:40:00,18.3,18.34,18.3,18.33,7000.0,17.7924,17.8312,17.7924,17.8215,7000.0
2010-10-22 13:45:00,18.33,18.33,18.31,18.33,15300.0,17.8215,17.8215,17.8021,17.8215,15300.0
2010-10-22 13:50:00,18.33,18.34,18.32,18.34,14400.0,17.8215,17.8312,17.8118,17.8312,14400.0
2010-10-22 13:55:00,18.33,18.35,18.33,18.35,12000.0,17.8215,17.841,17.8215,17.841,12000.0
2010-10-22 14:00:00,18.34,18.35,18.34,18.34,7500.0,17.8312,17.841,17.8312,17.8312,7500.0
2010-10-22 14:05:00,18.34,18.35,18.34,18.34,11500.0,17.8312,17.841,17.8312,17.8312,11500.0
2010-10-22 14:10:00,18.34,18.4,18.34,18.39,19400.0,17.8312,17.8896,17.8312,17.8799,19400.0
2010-10-22 14:15:00,18.39,18.4,18.39,18.4,7400.0,17.8799,17.8896,17.8799,17.8896,7400.0
2010-10-22 14:20:00,18.4,18.49,18.39,18.47,32800.0,17.8896,17.9771,17.8799,17.9576,32800.0
2010-10-22 14:25:00,18.47,18.5,18.43,18.49,27300.0,17.9576,17.9868,17.9188,17.9771,27300.0
2010-10-22 14:30:00,18.5,18.51,18.44,18.47,78200.0,17.9868,17.9965,17.9285,17.9576,78200.0
2010-10-22 14:35:00,18.47,18.48,18.4,18.4,36400.0,17.9576,17.9674,17.8896,17.8896,36400.0
2010-10-22 14:40:00,18.4,18.45,18.39,18.44,26600.0,17.8896,17.9382,17.8799,17.9285,26600.0
2010-10-22 14:45:00,18.44,18.47,18.43,18.43,29900.0,17.9285,17.9576,17.9188,17.9188,29900.0
2010-10-22 14:50:00,18.44,18.44,18.36,18.37,27100.0,17.9285,17.9285,17.8507,17.8604,27100.0
2010-10-22 14:55:00,18.37,18.38,18.32,18.33,34400.0,17.8604,17.8701,17.8118,17.8215,34400.0
2010-10-22 15:00:00,18.32,18.37,18.32,18.37,30100.0,17.8118,17.8604,17.8118,17.8604,30100.0
2010-10-22 15:05:00,18.37,18.45,18.37,18.42,44100.0,17.8604,17.9382,17.8604,17.909,44100.0
2010-10-22 15:10:00,18.41,18.44,18.4,18.43,19500.0,17.8993,17.9285,17.8896,17.9188,19500.0
2010-10-22 15:15:00,18.44,18.5,18.43,18.47,30900.0,17.9285,17.9868,17.9188,17.9576,30900.0
2010-10-22 15:20:00,18.48,18.53,18.47,18.52,22700.0,17.9674,18.016,17.9576,18.0063,22700.0
2010-10-22 15:25:00,18.51,18.53,18.5,18.51,24000.0,17.9965,18.016,17.9868,17.9965,24000.0
2010-10-22 15:30:00,18.5,18.52,18.5,18.51,16400.0,17.9868,18.0063,17.9868,17.9965,16400.0
2010-10-22 15:35:00,18.51,18.53,18.42,18.42,55200.0,17.9965,18.016,17.909,17.909,55200.0
2010-10-22 15:40:00,18.43,18.47,18.39,18.42,50800.0,17.9188,17.9576,17.8799,17.909,50800.0
2010-10-22 15:45:00,18.43,18.47,18.42,18.43,59000.0,17.9188,17.9576,17.909,17.9188,59000.0
2010-10-22 15:50:00,18.43,18.47,18.43,18.44,50900.0,17.9188,17.9576,17.9188,17.9285,50900.0
2010-10-22 15:55:00,18.45,18.46,18.43,18.45,70200.0,17.9382,17.9479,17.9188,17.9382,70200.0
2010-10-25 09:30:00,18.61,18.61,18.52,18.61,41600.0,18.0938,18.0938,18.0063,18.0938,41600.0
2010-10-25 09:35:00,18.6,18.73,18.6,18.72,18200.0,18.084,18.2104,18.084,18.2007,18200.0
2010-10-25 09:40:00,18.72,18.79,18.69,18.69,36300.0,18.2007,18.2688,18.1715,18.1715,36300.0
2010-10-25 09:45:00,18.69,18.7,18.69,18.7,20600.0,18.1715,18.1813,18.1715,18.1813,20600.0
2010-10-25 09:50:00,18.7,18.8,18.7,18.79,175600.0,18.1813,18.2785,18.1813,18.2688,175600.0
2010-10-25 09:55:00,18.79,18.89,18.79,18.89,28200.0,18.2688,18.366,18.2688,18.366,28200.0
2010-10-25 10:00:00,18.89,18.92,18.79,18.82,27700.0,18.366,18.3952,18.2688,18.2979,27700.0
2010-10-25 10:05:00,18.82,18.88,18.81,18.83,20400.0,18.2979,18.3563,18.2882,18.3077,20400.0
2010-10-25 10:10:00,18.84,18.88,18.82,18.84,25900.0,18.3174,18.3563,18.2979,18.3174,25900.0
2010-10-25 10:15:00,18.84,18.91,18.83,18.9,32800.0,18.3174,18.3854,18.3077,18.3757,32800.0
2010-10-25 10:20:00,18.89,18.93,18.87,18.93,34000.0,18.366,18.4049,18.3465,18.4049,34000.0
2010-10-25 10:25:00,18.94,18.95,18.88,18.92,43700.0,18.4146,18.4243,18.3563,18.3952,43700.0
2010-10-25 10:30:00,18.92,18.94,18.89,18.94,62400.0,18.3952,18.4146,18.366,18.4146,62400.0
2010-10-25 10:35:00,18.93,18.94,18.89,18.94,19500.0,18.4049,18.4146,18.366,18.4146,19500.0
2010-10-25 10:40:00,18.94,18.94,18.86,18.93,53500.0,18.4146,18.4146,18.3368,18.4049,53500.0
2010-10-25 10:45:00,18.92,19.02,18.91,19.02,37100.0,18.3952,18.4924,18.3854,18.4924,37100.0
2010-10-25 10:50:00,19.02,19.03,18.89,18.89,66800.0,18.4924,18.5021,18.366,18.366,66800.0
2010-10-25 10:55:00,18.88,18.9,18.84,18.87,23500.0,18.3563,18.3757,18.3174,18.3465,23500.0
2010-10-25 11:00:00,18.87,18.88,18.79,18.81,30100.0,18.3465,18.3563,18.2688,18.2882,30100.0
2010-10-25 11:05:00,18.8,18.86,18.76,18.86,32200.0,18.2785,18.3368,18.2396,18.3368,32200.0
2010-10-25 11:10:00,18.86,18.88,18.85,18.86,22300.0,18.3368,18.3563,18.3271,18.3368,22300.0
2010-10-25 11:15:00,18.85,18.85,18.78,18.83,20600.0,18.3271,18.3271,18.259,18.3077,20600.0
2010-10-25 11:20:00,18.83,18.87,18.83,18.84,14200.0,18.3077,18.3465,18.3077,18.3174,14200.0
2010-10-25 11:25:00,18.84,18.88,18.79,18.88,17600.0,18.3174,18.3563,18.2688,18.3563,17600.0
2010-10-25 11:30:00,18.88,18.9,18.88,18.88,7800.0,18.3563,18.3757,18.3563,18.3563,7800.0
2010-10-25 11:35:00,18.89,18.89,18.81,18.85,16300.0,18.366,18.366,18.2882,18.3271,16300.0
2010-10-25 11:40:00,18.84,18.84,18.79,18.83,7500.0,18.3174,18.3174,18.2688,18.3077,7500.0
2010-10-25 11:45:00,18.83,18.88,18.82,18.88,13800.0,18.3077,18.3563,18.2979,18.3563,13800.0
2010-10-25 11:50:00,18.88,18.89,18.86,18.86,17600.0,18.3563,18.366,18.3368,18.3368,17600.0
2010-10-25 11:55:00,18.85,18.88,18.85,18.87,12500.0,18.3271,18.3563,18.3271,18.3465,12500.0
2010-10-25 12:00:00,18.87,18.88,18.85,18.88,8600.0,18.3465,18.3563,18.3271,18.3563,8600.0
2010-10-25 12:05:00,18.87,18.87,18.81,18.85,15800.0,18.3465,18.3465,18.2882,18.3271,15800.0
2010-10-25 12:10:00,18.84,18.86,18.83,18.86,8500.0,18.3174,18.3368,18.3077,18.3368,8500.0
2010-10-25 12:15:00,18.85,18.86,18.82,18.82,9200.0,18.3271,18.3368,18.2979,18.2979,9200.0
2010-10-25 12:20:00,18.82,18.84,18.77,18.79,71500.0,18.2979,18.3174,18.2493,18.2688,71500.0
2010-10-25 12:25:00,18.79,18.79,18.72,18.78,17500.0,18.2688,18.2688,18.2007,18.259,17500.0
2010-10-25 12:30:00,18.77,18.83,18.77,18.81,30100.0,18.2493,18.3077,18.2493,18.2882,30100.0
2010-10-25 12:35:00,18.81,18.87,18.8,18.87,6300.0,18.2882,18.3465,18.2785,18.3465,6300.0
2010-10-25 12:40:00,18.88,18.91,18.87,18.9,15300.0,18.3563,18.3854,18.3465,18.3757,15300.0
2010-10-25 12:45:00,18.91,18.98,18.91,18.97,25600.0,18.3854,18.4535,18.3854,18.4438,25600.0
2010-10-25 12:50:00,18.96,18.97,18.88,18.88,26100.0,18.4341,18.4438,18.3563,18.3563,26100.0
2010-10-25 12:55:00,18.88,18.91,18.86,18.89,29800.0,18.3563,18.3854,18.3368,18.366,29800.0
2010-10-25 13:00:00,18.88,18.93,18.86,18.92,18200.0,18.3563,18.4049,18.3368,18.3952,18200.0
2010-10-25 13:05:00,18.93,18.93,18.87,18.87,6600.0,18.4049,18.4049,18.3465,18.3465,6600.0
2010-10-25 13:10:00,18.87,18.88,18.82,18.83,6600.0,18.3465,18.3563,18.2979,18.3077,6600.0
2010-10-25 13:15:00,18.82,18.83,18.77,18.8,20800.0,18.2979,18.3077,18.2493,18.2785,20800.0
2010-10-25 13:20:00,18.81,18.9,18.81,18.9,27500.0,18.2882,18.3757,18.2882,18.3757,27500.0
2010-10-25 13:25:00,18.89,18.93,18.89,18.91,10000.0,18.366,18.4049,18.366,18.3854,10000.0
2010-10-25 13:30:00,18.92,18.94,18.87,18.87,13800.0,18.3952,18.4146,18.3465,18.3465,13800.0
2010-10-25 13:35:00,18.86,18.9,18.86,18.89,6200.0,18.3368,18.3757,18.3368,18.366,6200.0
2010-10-25 13:40:00,18.89,18.89,18.85,18.88,8600.0,18.366,18.366,18.3271,18.3563,8600.0
2010-10-25 13:45:00,18.87,18.88,18.81,18.82,12600.0,18.3465,18.3563,18.2882,18.2979,12600.0
2010-10-25 13:50:00,18.82,18.82,18.78,18.8,13200.0,18.2979,18.2979,18.259,18.2785,13200.0
2010-10-25 13:55:00,18.81,18.81,18.79,18.8,5900.0,18.2882,18.2882,18.2688,18.2785,5900.0
2010-10-25 14:00:00,18.8,18.89,18.8,18.87,26700.0,18.2785,18.366,18.2785,18.3465,26700.0
2010-10-25 14:05:00,18.87,18.89,18.87,18.89,7400.0,18.3465,18.366,18.3465,18.366,7400.0
2010-10-25 14:10:00,18.89,18.89,18.82,18.84,19900.0,18.366,18.366,18.2979,18.3174,19900.0
2010-10-25 14:15:00,18.83,18.86,18.83,18.83,12900.0,18.3077,18.3368,18.3077,18.3077,12900.0
2010-10-25 14:20:00,18.83,18.83,18.8,18.8,12800.0,18.3077,18.3077,18.2785,18.2785,12800.0
2010-10-25 14:25:00,18.81,18.81,18.78,18.78,9100.0,18.2882,18.2882,18.259,18.259,9100.0
2010-10-25 14:30:00,18.78,18.84,18.75,18.82,38600.0,18.259,18.3174,18.2299,18.2979,38600.0
2010-10-25 14:35:00,18.82,18.82,18.77,18.81,120000.0,18.2979,18.2979,18.2493,18.2882,120000.0
2010-10-25 14:40:00,18.81,18.81,18.79,18.81,21000.0,18.2882,18.2882,18.2688,18.2882,21000.0
2010-10-25 14:45:00,18.8,18.85,18.8,18.83,19100.0,18.2785,18.3271,18.2785,18.3077,19100.0
2010-10-25 14:50:00,18.83,18.85,18.79,18.81,24400.0,18.3077,18.3271,18.2688,18.2882,24400.0
2010-10-25 14:55:00,18.8,18.81,18.78,18.81,25700.0,18.2785,18.2882,18.259,18.2882,25700.0
2010-10-25 15:00:00,18.81,18.85,18.79,18.84,24300.0,18.2882,18.3271,18.2688,18.3174,24300.0
2010-10-25 15:05:00,18.85,18.85,18.81,18.81,28600.0,18.3271,18.3271,18.2882,18.2882,28600.0
2010-10-25 15:10:00,18.8,18.81,18.78,18.78,15500.0,18.2785,18.2882,18.259,18.259,15500.0
2010-10-25 15:15:00,18.79,18.82,18.77,18.82,33400.0,18.2688,18.2979,18.2493,18.2979,33400.0
2010-10-25 15:20:00,18.83,18.9,18.82,18.9,22500.0,18.3077,18.3757,18.2979,18.3757,22500.0
2010-10-25 15:25:00,18.89,18.91,18.89,18.9,11900.0,18.366,18.3854,18.366,18.3757,11900.0
2010-10-25 15:30:00,18.89,18.9,18.77,18.79,41500.0,18.366,18.3757,18.2493,18.2688,41500.0
2010-10-25 15:35:00,18.79,18.8,18.75,18.78,51600.0,18.2688,18.2785,18.2299,18.259,51600.0
2010-10-25 15:40:00,18.78,18.83,18.77,18.82,38200.0,18.259,18.3077,18.2493,18.2979,38200.0
2010-10-25 15:45:00,18.81,18.83,18.74,18.81,213000.0,18.2882,18.3077,18.2202,18.2882,213000.0
2010-10-25 15:50:00,18.8,18.82,18.77,18.81,66800.0,18.2785,18.2979,18.2493,18.2882,66800.0
2010-10-25 15:55:00,18.8,18.9,18.79,18.87,234300.0,18.2785,18.3757,18.2688,18.3465,234300.0
2010-10-26 09:30:00,18.68,18.73,18.52,18.52,33600.0,18.1618,18.2104,18.0063,18.0063,33600.0
2010-10-26 09:35:00,18.53,18.6,18.44,18.59,19100.0,18.016,18.084,17.9285,18.0743,19100.0
2010-10-26 09:40:00,18.57,18.68,18.55,18.64,11900.0,18.0549,18.1618,18.0354,18.1229,11900.0
2010-10-26 09:45:00,18.63,18.68,18.62,18.66,15900.0,18.1132,18.1618,18.1035,18.1424,15900.0
2010-10-26 09:50:00,18.65,18.71,18.64,18.67,11400.0,18.1327,18.191,18.1229,18.1521,11400.0
2010-10-26 09:55:00,18.67,18.71,18.66,18.69,9800.0,18.1521,18.191,18.1424,18.1715,9800.0
2010-10-26 10:00:00,18.68,18.84,18.68,18.8,29700.0,18.1618,18.3174,18.1618,18.2785,29700.0
2010-10-26 10:05:00,18.8,18.85,18.76,18.8,20100.0,18.2785,18.3271,18.2396,18.2785,20100.0
2010-10-26 10:10:00,18.81,18.83,18.77,18.81,12700.0,18.2882,18.3077,18.2493,18.2882,12700.0
2010-10-26 10:15:00,18.81,18.89,18.81,18.86,20300.0,18.2882,18.366,18.2882,18.3368,20300.0
2010-10-26 10:20:00,18.86,18.95,18.86,18.95,11400.0,18.3368,18.4243,18.3368,18.4243,11400.0
2010-10-26 10:25:00,18.93,18.98,18.9,18.93,11500.0,18.4049,18.4535,18.3757,18.4049,11500.0
2010-10-26 10:30:00,18.92,18.94,18.92,18.94,7500.0,18.3952,18.4146,18.3952,18.4146,7500.0
2010-10-26 10:35:00,18.94,18.95,18.9,18.9,10600.0,18.4146,18.4243,18.3757,18.3757,10600.0
2010-10-26 10:40:00,18.91,18.91,18.85,18.85,34300.0,18.3854,18.3854,18.3271,18.3271,34300.0
2010-10-26 10:45:00,18.85,18.86,18.84,18.84,9000.0,18.3271,18.3368,18.3174,18.3174,9000.0
2010-10-26 10:50:00,18.84,18.87,18.83,18.86,8400.0,18.3174,18.3465,18.3077,18.3368,8400.0
2010-10-26 10:55:00,18.86,18.97,18.86,18.96,12800.0,18.3368,18.4438,18.3368,18.4341,12800.0
2010-10-26 11:00:00,18.97,19.01,18.97,19.0,24300.0,18.4438,18.4827,18.4438,18.4729,24300.0
2010-10-26 11:05:00,18.99,19.0,18.88,18.88,16400.0,18.4632,18.4729,18.3563,18.3563,16400.0
2010-10-26 11:10:00,18.88,18.91,18.84,18.88,31600.0,18.3563,18.3854,18.3174,18.3563,31600.0
2010-10-26 11:15:00,18.88,18.89,18.81,18.82,30800.0,18.3563,18.366,18.2882,18.2979,30800.0
2010-10-26 11:20:00,18.82,19.0,18.82,18.99,17800.0,18.2979,18.4729,18.2979,18.4632,17800.0
2010-10-26 11:25:00,19.0,19.0,18.95,18.97,10300.0,18.4729,18.4729,18.4243,18.4438,10300.0
2010-10-26 11:30:00,18.95,18.95,18.91,18.94,8100.0,18.4243,18.4243,18.3854,18.4146,8100.0
2010-10-26 11:35:00,18.94,18.97,18.94,18.95,4300.0,18.4146,18.4438,18.4146,18.4243,4300.0
2010-10-26 11:40:00,18.94,18.95,18.91,18.92,10400.0,18.4146,18.4243,18.3854,18.3952,10400.0
2010-10-26 11:45:00,18.93,18.98,18.92,18.97,9500.0,18.4049,18.4535,18.3952,18.4438,9500.0
2010-10-26 11:50:00,18.96,19.03,18.96,19.03,21100.0,18.4341,18.5021,18.4341,18.5021,21100.0
2010-10-26 11:55:00,19.03,19.04,19.02,19.04,4900.0,18.5021,18.5118,18.4924,18.5118,4900.0
2010-10-26 12:00:00,19.03,19.07,19.02,19.03,13400.0,18.5021,18.541,18.4924,18.5021,13400.0
2010-10-26 12:05:00,19.02,19.03,19.01,19.02,4200.0,18.4924,18.5021,18.4827,18.4924,4200.0
2010-10-26 12:10:00,19.02,19.1,19.02,19.1,10400.0,18.4924,18.5702,18.4924,18.5702,10400.0
2010-10-26 12:15:00,19.1,19.11,19.06,19.06,9900.0,18.5702,18.5799,18.5313,18.5313,9900.0
2010-10-26 12:20:00,19.06,19.08,19.06,19.08,12100.0,18.5313,18.5507,18.5313,18.5507,12100.0
2010-10-26 12:25:00,19.08,19.08,19.06,19.06,10100.0,18.5507,18.5507,18.5313,18.5313,10100.0
2010-10-26 12:30:00,19.06,19.06,19.05,19.06,2000.0,18.5313,18.5313,18.5216,18.5313,2000.0
2010-10-26 12:35:00,19.05,19.09,19.05,19.08,9900.0,18.5216,18.5604,18.5216,18.5507,9900.0
2010-10-26 12:40:00,19.07,19.1,19.07,19.07,14100.0,18.541,18.5702,18.541,18.541,14100.0
2010-10-26 12:45:00,19.08,19.13,19.07,19.13,10800.0,18.5507,18.5993,18.541,18.5993,10800.0
2010-10-26 12:50:00,19.12,19.13,19.1,19.11,11100.0,18.5896,18.5993,18.5702,18.5799,11100.0
2010-10-26 12:55:00,19.1,19.11,19.03,19.03,14000.0,18.5702,18.5799,18.5021,18.5021,14000.0
2010-10-26 13:00:00,19.04,19.08,19.04,19.05,17100.0,18.5118,18.5507,18.5118,18.5216,17100.0
2010-10-26 13:05:00,19.04,19.07,19.02,19.07,13200.0,18.5118,18.541,18.4924,18.541,13200.0
2010-10-26 13:10:00,19.07,19.07,19.03,19.04,10700.0,18.541,18.541,18.5021,18.5118,10700.0
2010-10-26 13:15:00,19.05,19.05,18.99,19.0,17800.0,18.5216,18.5216,18.4632,18.4729,17800.0
2010-10-26 13:20:00,18.99,18.99,18.91,18.92,23600.0,18.4632,18.4632,18.3854,18.3952,23600.0
2010-10-26 13:25:00,18.92,18.97,18.88,18.88,30000.0,18.3952,18.4438,18.3563,18.3563,30000.0
2010-10-26 13:30:00,18.88,18.92,18.88,18.92,6700.0,18.3563,18.3952,18.3563,18.3952,6700.0
2010-10-26 13:35:00,18.9,18.91,18.85,18.86,9900.0,18.3757,18.3854,18.3271,18.3368,9900.0
2010-10-26 13:40:00,18.86,18.86,18.82,18.83,50300.0,18.3368,18.3368,18.2979,18.3077,50300.0
2010-10-26 13:45:00,18.83,18.83,18.8,18.82,15500.0,18.3077,18.3077,18.2785,18.2979,15500.0
2010-10-26 13:50:00,18.82,18.84,18.75,18.76,37200.0,18.2979,18.3174,18.2299,18.2396,37200.0
2010-10-26 13:55:00,18.75,18.76,18.72,18.74,21900.0,18.2299,18.2396,18.2007,18.2202,21900.0
2010-10-26 14:00:00,18.74,18.74,18.69,18.7,26100.0,18.2202,18.2202,18.1715,18.1813,26100.0
2010-10-26 14:05:00,18.69,18.7,18.63,18.65,22300.0,18.1715,18.1813,18.1132,18.1327,22300.0
2010-10-26 14:10:00,18.65,18.66,18.57,18.66,27800.0,18.1327,18.1424,18.0549,18.1424,27800.0
2010-10-26 14:15:00,18.67,18.7,18.63,18.7,51500.0,18.1521,18.1813,18.1132,18.1813,51500.0
2010-10-26 14:20:00,18.7,18.72,18.68,18.68,7100.0,18.1813,18.2007,18.1618,18.1618,7100.0
2010-10-26 14:25:00,18.67,18.72,18.67,18.71,96700.0,18.1521,18.2007,18.1521,18.191,96700.0
2010-10-26 14:30:00,18.71,18.71,18.64,18.66,13500.0,18.191,18.191,18.1229,18.1424,13500.0
2010-10-26 14:35:00,18.66,18.72,18.65,18.71,16400.0,18.1424,18.2007,18.1327,18.191,16400.0
2010-10-26 14:40:00,18.71,18.74,18.69,18.69,13800.0,18.191,18.2202,18.1715,18.1715,13800.0
2010-10-26 14:45:00,18.69,18.71,18.67,18.7,14800.0,18.1715,18.191,18.1521,18.1813,14800.0
2010-10-26 14:50:00,18.71,18.72,18.68,18.68,12400.0,18.191,18.2007,18.1618,18.1618,12400.0
2010-10-26 14:55:00,18.68,18.72,18.68,18.69,15600.0,18.1618,18.2007,18.1618,18.1715,15600.0
2010-10-26 15:00:00,18.7,18.74,18.68,18.68,17200.0,18.1813,18.2202,18.1618,18.1618,17200.0
2010-10-26 15:05:00,18.69,18.71,18.68,18.71,18000.0,18.1715,18.191,18.1618,18.191,18000.0
2010-10-26 15:10:00,18.71,18.74,18.69,18.69,15200.0,18.191,18.2202,18.1715,18.1715,15200.0
2010-10-26 15:15:00,18.7,18.74,18.69,18.74,19400.0,18.1813,18.2202,18.1715,18.2202,19400.0
2010-10-26 15:20:00,18.73,18.76,18.71,18.73,27200.0,18.2104,18.2396,18.191,18.2104,27200.0
2010-10-26 15:25:00,18.73,18.76,18.72,18.72,16500.0,18.2104,18.2396,18.2007,18.2007,16500.0
2010-10-26 15:30:00,18.72,18.76,18.71,18.74,15400.0,18.2007,18.2396,18.191,18.2202,15400.0
2010-10-26 15:35:00,18.74,18.75,18.71,18.73,19500.0,18.2202,18.2299,18.191,18.2104,19500.0
2010-10-26 15:40:00,18.73,18.73,18.68,18.68,20100.0,18.2104,18.2104,18.1618,18.1618,20100.0
2010-10-26 15:45:00,18.68,18.68,18.59,18.61,41100.0,18.1618,18.1618,18.0743,18.0938,41100.0
2010-10-26 15:50:00,18.62,18.62,18.56,18.57,58100.0,18.1035,18.1035,18.0451,18.0549,58100.0
2010-10-26 15:55:00,18.58,18.61,18.57,18.61,57900.0,18.0646,18.0938,18.0549,18.0938,57900.0
2010-10-27 09:30:00,18.52,18.52,18.31,18.39,24800.0,18.0063,18.0063,17.8021,17.8799,24800.0
2010-10-27 09:35:00,18.37,18.51,18.37,18.48,13500.0,17.8604,17.9965,17.8604,17.9674,13500.0
2010-10-27 09:40:00,18.53,18.57,18.51,18.56,8100.0,18.016,18.0549,17.9965,18.0451,8100.0
2010-10-27 09:45:00,18.54,18.55,18.49,18.53,20300.0,18.0257,18.0354,17.9771,18.016,20300.0
2010-10-27 09:50:00,18.53,18.58,18.51,18.51,6800.0,18.016,18.0646,17.9965,17.9965,6800.0
2010-10-27 09:55:00,18.53,18.6,18.52,18.58,5400.0,18.016,18.084,18.0063,18.0646,5400.0
2010-10-27 10:00:00,18.59,18.66,18.52,18.55,17300.0,18.0743,18.1424,18.0063,18.0354,17300.0
2010-10-27 10:05:00,18.54,18.57,18.51,18.52,6000.0,18.0257,18.0549,17.9965,18.0063,6000.0
2010-10-27 10:10:00,18.52,18.52,18.5,18.52,13800.0,18.0063,18.0063,17.9868,18.0063,13800.0
2010-10-27 10:15:00,18.53,18.57,18.5,18.52,7700.0,18.016,18.0549,17.9868,18.0063,7700.0
2010-10-27 10:20:00,18.51,18.51,18.44,18.44,25700.0,17.9965,17.9965,17.9285,17.9285,25700.0
2010-10-27 10:25:00,18.44,18.47,18.4,18.45,26800.0,17.9285,17.9576,17.8896,17.9382,26800.0
2010-10-27 10:30:00,18.45,18.51,18.44,18.5,13200.0,17.9382,17.9965,17.9285,17.9868,13200.0
2010-10-27 10:35:00,18.5,18.51,18.48,18.49,6200.0,17.9868,17.9965,17.9674,17.9771,6200.0
2010-10-27 10:40:00,18.48,18.52,18.48,18.51,16000.0,17.9674,18.0063,17.9674,17.9965,16000.0
2010-10-27 10:45:00,18.52,18.53,18.5,18.5,9000.0,18.0063,18.016,17.9868,17.9868,9000.0
2010-10-27 10:50:00,18.5,18.53,18.46,18.51,8900.0,17.9868,18.016,17.9479,17.9965,8900.0
2010-10-27 10:55:00,18.51,18.51,18.34,18.36,13800.0,17.9965,17.9965,17.8312,17.8507,13800.0
2010-10-27 11:00:00,18.36,18.41,18.27,18.3,30100.0,17.8507,17.8993,17.7632,17.7924,30100.0
2010-10-27 11:05:00,18.31,18.36,18.29,18.33,29800.0,17.8021,17.8507,17.7826,17.8215,29800.0
2010-10-27 11:10:00,18.33,18.41,18.33,18.4,9800.0,17.8215,17.8993,17.8215,17.8896,9800.0
2010-10-27 11:15:00,18.39,18.43,18.39,18.43,10400.0,17.8799,17.9188,17.8799,17.9188,10400.0
2010-10-27 11:20:00,18.42,18.47,18.42,18.46,8800.0,17.909,17.9576,17.909,17.9479,8800.0
2010-10-27 11:25:00,18.47,18.48,18.38,18.38,15700.0,17.9576,17.9674,17.8701,17.8701,15700.0
2010-10-27 11:30:00,18.4,18.44,18.39,18.44,12400.0,17.8896,17.9285,17.8799,17.9285,12400.0
2010-10-27 11:35:00,18.45,18.56,18.45,18.56,17500.0,17.9382,18.0451,17.9382,18.0451,17500.0
2010-10-27 11:40:00,18.57,18.6,18.57,18.6,8400.0,18.0549,18.084,18.0549,18.084,8400.0
2010-10-27 11:45:00,18.6,18.62,18.6,18.62,4700.0,18.084,18.1035,18.084,18.1035,4700.0
2010-10-27 11:50:00,18.61,18.66,18.61,18.66,9500.0,18.0938,18.1424,18.0938,18.1424,9500.0
2010-10-27 11:55:00,18.65,18.66,18.61,18.61,8200.0,18.1327,18.1424,18.0938,18.0938,8200.0
2010-10-27 12:00:00,18.61,18.61,18.54,18.54,7200.0,18.0938,18.0938,18.0257,18.0257,7200.0
2010-10-27 12:05:00,18.54,18.55,18.52,18.55,7900.0,18.0257,18.0354,18.0063,18.0354,7900.0
2010-10-27 12:10:00,18.55,18.63,18.54,18.63,6800.0,18.0354,18.1132,18.0257,18.1132,6800.0
2010-10-27 12:15:00,18.63,18.65,18.63,18.65,4600.0,18.1132,18.1327,18.1132,18.1327,4600.0
2010-10-27 12:20:00,18.64,18.65,18.61,18.62,7900.0,18.1229,18.1327,18.0938,18.1035,7900.0
2010-10-27 12:25:00,18.61,18.61,18.58,18.58,4000.0,18.0938,18.0938,18.0646,18.0646,4000.0
2010-10-27 12:30:00,18.59,18.63,18.58,18.62,10100.0,18.0743,18.1132,18.0646,18.1035,10100.0
2010-10-27 12:35:00,18.63,18.63,18.57,18.57,2100.0,18.1132,18.1132,18.0549,18.0549,2100.0
2010-10-27 12:40:00,18.58,18.58,18.49,18.5,20000.0,18.0646,18.0646,17.9771,17.9868,20000.0
2010-10-27 12:45:00,18.5,18.54,18.49,18.53,22800.0,17.9868,18.0257,17.9771,18.016,22800.0
2010-10-27 12:50:00,18.53,18.55,18.52,18.53,12500.0,18.016,18.0354,18.0063,18.016,12500.0
2010-10-27 12:55:00,18.53,18.56,18.53,18.56,11100.0,18.016,18.0451,18.016,18.0451,11100.0
2010-10-27 13:00:00,18.55,18.61,18.55,18.61,10300.0,18.0354,18.0938,18.0354,18.0938,10300.0
2010-10-27 13:05:00,18.61,18.62,18.6,18.62,3000.0,18.0938,18.1035,18.084,18.1035,3000.0
2010-10-27 13:10:00,18.61,18.61,18.54,18.55,13200.0,18.0938,18.0938,18.0257,18.0354,13200.0
2010-10-27 13:15:00,18.55,18.59,18.53,18.59,13100.0,18.0354,18.0743,18.016,18.0743,13100.0
2010-10-27 13:20:00,18.6,18.63,18.58,18.63,21000.0,18.084,18.1132,18.0646,18.1132,21000.0
2010-10-27 13:25:00,18.63,18.65,18.6,18.63,50300.0,18.1132,18.1327,18.084,18.1132,50300.0
2010-10-27 13:30:00,18.63,18.63,18.58,18.6,13300.0,18.1132,18.1132,18.0646,18.084,13300.0
2010-10-27 13:35:00,18.59,18.65,18.59,18.65,6900.0,18.0743,18.1327,18.0743,18.1327,6900.0
2010-10-27 13:40:00,18.65,18.69,18.64,18.68,17000.0,18.1327,18.1715,18.1229,18.1618,17000.0
2010-10-27 13:45:00,18.67,18.7,18.67,18.7,6800.0,18.1521,18.1813,18.1521,18.1813,6800.0
2010-10-27 13:50:00,18.71,18.72,18.68,18.69,4900.0,18.191,18.2007,18.1618,18.1715,4900.0
2010-10-27 13:55:00,18.69,18.75,18.68,18.75,5300.0,18.1715,18.2299,18.1618,18.2299,5300.0
2010-10-27 14:00:00,18.76,18.79,18.75,18.78,13200.0,18.2396,18.2688,18.2299,18.259,13200.0
2010-10-27 14:05:00,18.79,18.85,18.78,18.85,11700.0,18.2688,18.3271,18.259,18.3271,11700.0
2010-10-27 14:10:00,18.85,18.86,18.79,18.8,13200.0,18.3271,18.3368,18.2688,18.2785,13200.0
2010-10-27 14:15:00,18.81,18.81,18.72,18.73,15900.0,18.2882,18.2882,18.2007,18.2104,15900.0
2010-10-27 14:20:00,18.73,18.76,18.71,18.76,14800.0,18.2104,18.2396,18.191,18.2396,14800.0
2010-10-27 14:25:00,18.76,18.78,18.75,18.77,9400.0,18.2396,18.259,18.2299,18.2493,9400.0
2010-10-27 14:30:00,18.77,18.79,18.74,18.78,20300.0,18.2493,18.2688,18.2202,18.259,20300.0
2010-10-27 14:35:00,18.78,18.85,18.77,18.83,17000.0,18.259,18.3271,18.2493,18.3077,17000.0
2010-10-27 14:40:00,18.83,18.93,18.83,18.84,23100.0,18.3077,18.4049,18.3077,18.3174,23100.0
2010-10-27 14:45:00,18.85,18.86,18.8,18.8,18800.0,18.3271,18.3368,18.2785,18.2785,18800.0
2010-10-27 14:50:00,18.81,18.81,18.76,18.8,15800.0,18.2882,18.2882,18.2396,18.2785,15800.0
2010-10-27 14:55:00,18.81,18.83,18.79,18.82,17500.0,18.2882,18.3077,18.2688,18.2979,17500.0
2010-10-27 15:00:00,18.82,18.84,18.77,18.77,12400.0,18.2979,18.3174,18.2493,18.2493,12400.0
2010-10-27 15:05:00,18.77,18.83,18.77,18.82,12000.0,18.2493,18.3077,18.2493,18.2979,12000.0
2010-10-27 15:10:00,18.82,18.83,18.76,18.8,16700.0,18.2979,18.3077,18.2396,18.2785,16700.0
2010-10-27 15:15:00,18.79,18.81,18.78,18.8,18500.0,18.2688,18.2882,18.259,18.2785,18500.0
2010-10-27 15:20:00,18.79,18.83,18.75,18.82,30500.0,18.2688,18.3077,18.2299,18.2979,30500.0
2010-10-27 15:25:00,18.83,18.86,18.79,18.79,24400.0,18.3077,18.3368,18.2688,18.2688,24400.0
2010-10-27 15:30:00,18.81,18.84,18.79,18.83,19000.0,18.2882,18.3174,18.2688,18.3077,19000.0
2010-10-27 15:35:00,18.84,18.91,18.84,18.91,32300.0,18.3174,18.3854,18.3174,18.3854,32300.0
2010-10-27 15:40:00,18.91,18.94,18.87,18.9,36500.0,18.3854,18.4146,18.3465,18.3757,36500.0
2010-10-27 15:45:00,18.9,18.93,18.87,18.87,40700.0,18.3757,18.4049,18.3465,18.3465,40700.0
2010-10-27 15:50:00,18.87,18.92,18.84,18.9,45900.0,18.3465,18.3952,18.3174,18.3757,45900.0
2010-10-27 15:55:00,18.91,18.94,18.86,18.89,87000.0,18.3854,18.4146,18.3368,18.366,87000.0
2010-10-28 09:30:00,19.06,19.14,19.01,19.14,12600.0,18.5313,18.6091,18.4827,18.6091,12600.0
2010-10-28 09:35:00,19.14,19.14,19.04,19.06,19800.0,18.6091,18.6091,18.5118,18.5313,19800.0
2010-10-28 09:40:00,19.04,19.05,18.88,18.92,27000.0,18.5118,18.5216,18.3563,18.3952,27000.0
2010-10-28 09:45:00,18.91,19.01,18.91,18.94,12300.0,18.3854,18.4827,18.3854,18.4146,12300.0
2010-10-28 09:50:00,18.94,18.97,18.9,18.97,15800.0,18.4146,18.4438,18.3757,18.4438,15800.0
2010-10-28 09:55:00,18.97,18.97,18.89,18.91,11600.0,18.4438,18.4438,18.366,18.3854,11600.0
2010-10-28 10:00:00,18.93,18.95,18.84,18.87,19100.0,18.4049,18.4243,18.3174,18.3465,19100.0
2010-10-28 10:05:00,18.87,18.88,18.83,18.85,18600.0,18.3465,18.3563,18.3077,18.3271,18600.0
2010-10-28 10:10:00,18.84,18.84,18.7,18.7,16800.0,18.3174,18.3174,18.1813,18.1813,16800.0
2010-10-28 10:15:00,18.68,18.69,18.6,18.65,14800.0,18.1618,18.1715,18.084,18.1327,14800.0
2010-10-28 10:20:00,18.65,18.66,18.62,18.63,16400.0,18.1327,18.1424,18.1035,18.1132,16400.0
2010-10-28 10:25:00,18.63,18.63,18.56,18.6,17700.0,18.1132,18.1132,18.0451,18.084,17700.0
2010-10-28 10:30:00,18.59,18.61,18.57,18.61,11200.0,18.0743,18.0938,18.0549,18.0938,11200.0
2010-10-28 10:35:00,18.61,18.65,18.61,18.63,10300.0,18.0938,18.1327,18.0938,18.1132,10300.0
2010-10-28 10:40:00,18.65,18.73,18.63,18.73,22100.0,18.1327,18.2104,18.1132,18.2104,22100.0
2010-10-28 10:45:00,18.72,18.81,18.71,18.81,18900.0,18.2007,18.2882,18.191,18.2882,18900.0
2010-10-28 10:50:00,18.81,18.85,18.77,18.8,16200.0,18.2882,18.3271,18.2493,18.2785,16200.0
2010-10-28 10:55:00,18.78,18.78,18.71,18.77,7800.0,18.259,18.259,18.191,18.2493,7800.0
2010-10-28 11:00:00,18.77,18.8,18.76,18.8,4300.0,18.2493,18.2785,18.2396,18.2785,4300.0
2010-10-28 11:05:00,18.79,18.82,18.75,18.82,8100.0,18.2688,18.2979,18.2299,18.2979,8100.0
2010-10-28 11:10:00,18.82,18.84,18.79,18.79,5100.0,18.2979,18.3174,18.2688,18.2688,5100.0
2010-10-28 11:15:00,18.77,18.8,18.72,18.78,9100.0,18.2493,18.2785,18.2007,18.259,9100.0
2010-10-28 11:20:00,18.8,18.83,18.79,18.83,4600.0,18.2785,18.3077,18.2688,18.3077,4600.0
2010-10-28 11:25:00,18.84,18.87,18.84,18.86,4900.0,18.3174,18.3465,18.3174,18.3368,4900.0
2010-10-28 11:30:00,18.86,18.86,18.78,18.79,5200.0,18.3368,18.3368,18.259,18.2688,5200.0
2010-10-28 11:35:00,18.8,18.8,18.69,18.7,37900.0,18.2785,18.2785,18.1715,18.1813,37900.0
2010-10-28 11:40:00,18.69,18.7,18.61,18.61,20500.0,18.1715,18.1813,18.0938,18.0938,20500.0
2010-10-28 11:45:00,18.61,18.63,18.59,18.59,10500.0,18.0938,18.1132,18.0743,18.0743,10500.0
2010-10-28 11:50:00,18.58,18.58,18.49,18.54,17000.0,18.0646,18.0646,17.9771,18.0257,17000.0
2010-10-28 11:55:00,18.53,18.53,18.49,18.51,41300.0,18.016,18.016,17.9771,17.9965,41300.0
2010-10-28 12:00:00,18.52,18.52,18.46,18.51,17800.0,18.0063,18.0063,17.9479,17.9965,17800.0
2010-10-28 12:05:00,18.5,18.52,18.5,18.52,5300.0,17.9868,18.0063,17.9868,18.0063,5300.0
2010-10-28 12:10:00,18.53,18.55,18.51,18.52,7300.0,18.016,18.0354,17.9965,18.0063,7300.0
2010-10-28 12:15:00,18.52,18.56,18.51,18.56,7200.0,18.0063,18.0451,17.9965,18.0451,7200.0
2010-10-28 12:20:00,18.56,18.57,18.55,18.56,11100.0,18.0451,18.0549,18.0354,18.0451,11100.0
2010-10-28 12:25:00,18.56,18.56,18.51,18.52,7100.0,18.0451,18.0451,17.9965,18.0063,7100.0
2010-10-28 12:30:00,18.52,18.58,18.52,18.57,1900.0,18.0063,18.0646,18.0063,18.0549,1900.0
2010-10-28 12:35:00,18.57,18.59,18.57,18.59,3300.0,18.0549,18.0743,18.0549,18.0743,3300.0
2010-10-28 12:40:00,18.6,18.62,18.6,18.62,5100.0,18.084,18.1035,18.084,18.1035,5100.0
2010-10-28 12:45:00,18.62,18.65,18.61,18.62,6800.0,18.1035,18.1327,18.0938,18.1035,6800.0
2010-10-28 12:50:00,18.63,18.64,18.62,18.63,3900.0,18.1132,18.1229,18.1035,18.1132,3900.0
2010-10-28 12:55:00,18.63,18.63,18.58,18.58,10600.0,18.1132,18.1132,18.0646,18.0646,10600.0
2010-10-28 13:00:00,18.58,18.63,18.56,18.63,10900.0,18.0646,18.1132,18.0451,18.1132,10900.0
2010-10-28 13:05:00,18.63,18.69,18.63,18.64,9900.0,18.1132,18.1715,18.1132,18.1229,9900.0
2010-10-28 13:10:00,18.66,18.69,18.66,18.68,5000.0,18.1424,18.1715,18.1424,18.1618,5000.0
2010-10-28 13:15:00,18.69,18.73,18.68,18.68,9000.0,18.1715,18.2104,18.1618,18.1618,9000.0
2010-10-28 13:20:00,18.68,18.68,18.61,18.61,3600.0,18.1618,18.1618,18.0938,18.0938,3600.0
2010-10-28 13:25:00,18.62,18.62,18.58,18.61,5900.0,18.1035,18.1035,18.0646,18.0938,5900.0
2010-10-28 13:30:00,18.62,18.63,18.61,18.62,4800.0,18.1035,18.1132,18.0938,18.1035,4800.0
2010-10-28 13:35:00,18.6,18.62,18.58,18.61,7500.0,18.084,18.1035,18.0646,18.0938,7500.0
2010-10-28 13:40:00,18.62,18.62,18.58,18.59,6500.0,18.1035,18.1035,18.0646,18.0743,6500.0
2010-10-28 13:45:00,18.58,18.59,18.55,18.59,3700.0,18.0646,18.0743,18.0354,18.0743,3700.0
2010-10-28 13:50:00,18.59,18.62,18.55,18.59,5900.0,18.0743,18.1035,18.0354,18.0743,5900.0
2010-10-28 13:55:00,18.6,18.61,18.56,18.56,4400.0,18.084,18.0938,18.0451,18.0451,4400.0
2010-10-28 14:00:00,18.56,18.6,18.55,18.57,9700.0,18.0451,18.084,18.0354,18.0549,9700.0
2010-10-28 14:05:00,18.59,18.65,18.59,18.65,9300.0,18.0743,18.1327,18.0743,18.1327,9300.0
2010-10-28 14:10:00,18.64,18.67,18.64,18.67,7000.0,18.1229,18.1521,18.1229,18.1521,7000.0
2010-10-28 14:15:00,18.66,18.67,18.6,18.63,5600.0,18.1424,18.1521,18.084,18.1132,5600.0
2010-10-28 14:20:00,18.63,18.69,18.6,18.69,7100.0,18.1132,18.1715,18.084,18.1715,7100.0
2010-10-28 14:25:00,18.69,18.69,18.61,18.64,6500.0,18.1715,18.1715,18.0938,18.1229,6500.0
2010-10-28 14:30:00,18.66,18.69,18.63,18.66,14700.0,18.1424,18.1715,18.1132,18.1424,14700.0
2010-10-28 14:35:00,18.65,18.67,18.63,18.65,10900.0,18.1327,18.1521,18.1132,18.1327,10900.0
2010-10-28 14:40:00,18.65,18.69,18.61,18.69,12200.0,18.1327,18.1715,18.0938,18.1715,12200.0
2010-10-28 14:45:00,18.7,18.72,18.64,18.71,17500.0,18.1813,18.2007,18.1229,18.191,17500.0
2010-10-28 14:50:00,18.7,18.71,18.69,18.71,9700.0,18.1813,18.191,18.1715,18.191,9700.0
2010-10-28 14:55:00,18.71,18.73,18.71,18.71,8500.0,18.191,18.2104,18.191,18.191,8500.0
2010-10-28 15:00:00,18.71,18.75,18.7,18.71,16500.0,18.191,18.2299,18.1813,18.191,16500.0
2010-10-28 15:05:00,18.72,18.74,18.72,18.73,11200.0,18.2007,18.2202,18.2007,18.2104,11200.0
2010-10-28 15:10:00,18.73,18.73,18.67,18.67,15100.0,18.2104,18.2104,18.1521,18.1521,15100.0
2010-10-28 15:15:00,18.68,18.7,18.64,18.65,10500.0,18.1618,18.1813,18.1229,18.1327,10500.0
2010-10-28 15:20:00,18.64,18.64,18.6,18.6,15400.0,18.1229,18.1229,18.084,18.084,15400.0
2010-10-28 15:25:00,18.59,18.59,18.49,18.51,91600.0,18.0743,18.0743,17.9771,17.9965,91600.0
2010-10-28 15:30:00,18.51,18.56,18.49,18.55,38500.0,17.9965,18.0451,17.9771,18.0354,38500.0
2010-10-28 15:35:00,18.55,18.59,18.51,18.57,47800.0,18.0354,18.0743,17.9965,18.0549,47800.0
2010-10-28 15:40:00,18.58,18.59,18.53,18.54,39000.0,18.0646,18.0743,18.016,18.0257,39000.0
2010-10-28 15:45:00,18.54,18.57,18.5,18.56,63800.0,18.0257,18.0549,17.9868,18.0451,63800.0
2010-10-28 15:50:00,18.57,18.6,18.5,18.5,70000.0,18.0549,18.084,17.9868,17.9868,70000.0
2010-10-28 15:55:00,18.51,18.54,18.48,18.51,121600.0,17.9965,18.0257,17.9674,17.9965,121600.0
2010-10-29 09:30:00,18.43,18.54,18.41,18.42,14700.0,17.9188,18.0257,17.8993,17.909,14700.0
2010-10-29 09:35:00,18.43,18.45,18.3,18.34,10800.0,17.9188,17.9382,17.7924,17.8312,10800.0
2010-10-29 09:40:00,18.38,18.53,18.32,18.5,8500.0,17.8701,18.016,17.8118,17.9868,8500.0
2010-10-29 09:45:00,18.49,18.6,18.43,18.57,8800.0,17.9771,18.084,17.9188,18.0549,8800.0
2010-10-29 09:50:00,18.57,18.64,18.56,18.58,7500.0,18.0549,18.1229,18.0451,18.0646,7500.0
2010-10-29 09:55:00,18.59,18.63,18.57,18.61,14600.0,18.0743,18.1132,18.0549,18.0938,14600.0
2010-10-29 10:00:00,18.58,18.68,18.57,18.66,9800.0,18.0646,18.1618,18.0549,18.1424,9800.0
2010-10-29 10:05:00,18.68,18.78,18.67,18.74,7700.0,18.1618,18.259,18.1521,18.2202,7700.0
2010-10-29 10:10:00,18.75,18.79,18.74,18.74,2100.0,18.2299,18.2688,18.2202,18.2202,2100.0
2010-10-29 10:15:00,18.74,18.8,18.74,18.79,7300.0,18.2202,18.2785,18.2202,18.2688,7300.0
2010-10-29 10:20:00,18.79,18.79,18.71,18.74,5900.0,18.2688,18.2688,18.191,18.2202,5900.0
2010-10-29 10:25:00,18.77,18.8,18.72,18.73,5100.0,18.2493,18.2785,18.2007,18.2104,5100.0
2010-10-29 10:30:00,18.75,18.77,18.68,18.7,7500.0,18.2299,18.2493,18.1618,18.1813,7500.0
2010-10-29 10:35:00,18.7,18.72,18.7,18.71,2500.0,18.1813,18.2007,18.1813,18.191,2500.0
2010-10-29 10:40:00,18.69,18.74,18.66,18.69,18400.0,18.1715,18.2202,18.1424,18.1715,18400.0
2010-10-29 10:45:00,18.68,18.75,18.67,18.71,4500.0,18.1618,18.2299,18.1521,18.191,4500.0
2010-10-29 10:50:00,18.72,18.73,18.64,18.64,5200.0,18.2007,18.2104,18.1229,18.1229,5200.0
2010-10-29 10:55:00,18.67,18.73,18.67,18.73,1700.0,18.1521,18.2104,18.1521,18.2104,1700.0
2010-10-29 11:00:00,18.73,18.74,18.72,18.73,9500.0,18.2104,18.2202,18.2007,18.2104,9500.0
2010-10-29 11:05:00,18.73,18.79,18.72,18.79,6500.0,18.2104,18.2688,18.2007,18.2688,6500.0
2010-10-29 11:10:00,18.79,18.79,18.7,18.7,4400.0,18.2688,18.2688,18.1813,18.1813,4400.0
2010-10-29 11:15:00,18.71,18.74,18.7,18.74,2200.0,18.191,18.2202,18.1813,18.2202,2200.0
2010-10-29 11:20:00,18.74,18.79,18.72,18.72,9100.0,18.2202,18.2688,18.2007,18.2007,9100.0
2010-10-29 11:25:00,18.71,18.77,18.7,18.74,7200.0,18.191,18.2493,18.1813,18.2202,7200.0
2010-10-29 11:30:00,18.73,18.73,18.67,18.68,7500.0,18.2104,18.2104,18.1521,18.1618,7500.0
2010-10-29 11:35:00,18.65,18.71,18.65,18.7,7700.0,18.1327,18.191,18.1327,18.1813,7700.0
2010-10-29 11:40:00,18.71,18.71,18.61,18.64,19100.0,18.191,18.191,18.0938,18.1229,19100.0
2010-10-29 11:45:00,18.64,18.65,18.58,18.61,26400.0,18.1229,18.1327,18.0646,18.0938,26400.0
2010-10-29 11:50:00,18.61,18.67,18.6,18.67,3500.0,18.0938,18.1521,18.084,18.1521,3500.0
2010-10-29 11:55:00,18.66,18.7,18.66,18.7,1100.0,18.1424,18.1813,18.1424,18.1813,1100.0
2010-10-29 12:00:00,18.71,18.71,18.68,18.69,5800.0,18.191,18.191,18.1618,18.1715,5800.0
2010-10-29 12:05:00,18.7,18.72,18.7,18.7,4300.0,18.1813,18.2007,18.1813,18.1813,4300.0
2010-10-29 12:10:00,18.7,18.73,18.7,18.71,1800.0,18.1813,18.2104,18.1813,18.191,1800.0
2010-10-29 12:15:00,18.73,18.74,18.7,18.72,2000.0,18.2104,18.2202,18.1813,18.2007,2000.0
2010-10-29 12:20:00,18.71,18.74,18.71,18.71,2500.0,18.191,18.2202,18.191,18.191,2500.0
2010-10-29 12:25:00,18.71,18.76,18.71,18.76,2600.0,18.191,18.2396,18.191,18.2396,2600.0
2010-10-29 12:30:00,18.75,18.76,18.74,18.76,3400.0,18.2299,18.2396,18.2202,18.2396,3400.0
2010-10-29 12:35:00,18.76,18.78,18.71,18.71,7800.0,18.2396,18.259,18.191,18.191,7800.0
2010-10-29 12:40:00,18.71,18.73,18.71,18.72,13300.0,18.191,18.2104,18.191,18.2007,13300.0
2010-10-29 12:45:00,18.72,18.74,18.72,18.74,3500.0,18.2007,18.2202,18.2007,18.2202,3500.0
2010-10-29 12:50:00,18.74,18.74,18.73,18.74,6100.0,18.2202,18.2202,18.2104,18.2202,6100.0
2010-10-29 12:55:00,18.73,18.74,18.73,18.73,1000.0,18.2104,18.2202,18.2104,18.2104,1000.0
2010-10-29 13:00:00,18.74,18.77,18.73,18.75,8600.0,18.2202,18.2493,18.2104,18.2299,8600.0
2010-10-29 13:05:00,18.75,18.77,18.75,18.75,3400.0,18.2299,18.2493,18.2299,18.2299,3400.0
2010-10-29 13:10:00,18.75,18.76,18.75,18.75,5700.0,18.2299,18.2396,18.2299,18.2299,5700.0
2010-10-29 13:15:00,18.75,18.76,18.72,18.74,9600.0,18.2299,18.2396,18.2007,18.2202,9600.0
2010-10-29 13:20:00,18.75,18.77,18.73,18.74,3400.0,18.2299,18.2493,18.2104,18.2202,3400.0
2010-10-29 13:25:00,18.74,18.76,18.74,18.75,2200.0,18.2202,18.2396,18.2202,18.2299,2200.0
2010-10-29 13:30:00,18.76,18.77,18.75,18.77,2200.0,18.2396,18.2493,18.2299,18.2493,2200.0
2010-10-29 13:35:00,18.78,18.78,18.77,18.77,1200.0,18.259,18.259,18.2493,18.2493,1200.0
2010-10-29 13:40:00,18.77,18.77,18.74,18.75,5300.0,18.2493,18.2493,18.2202,18.2299,5300.0
2010-10-29 13:45:00,18.75,18.79,18.75,18.79,5800.0,18.2299,18.2688,18.2299,18.2688,5800.0
2010-10-29 13:50:00,18.79,18.79,18.75,18.79,9100.0,18.2688,18.2688,18.2299,18.2688,9100.0
2010-10-29 13:55:00,18.8,18.84,18.8,18.84,5700.0,18.2785,18.3174,18.2785,18.3174,5700.0
2010-10-29 14:00:00,18.84,18.85,18.81,18.82,7300.0,18.3174,18.3271,18.2882,18.2979,7300.0
2010-10-29 14:05:00,18.82,18.83,18.81,18.82,6500.0,18.2979,18.3077,18.2882,18.2979,6500.0
2010-10-29 14:10:00,18.81,18.83,18.81,18.83,6900.0,18.2882,18.3077,18.2882,18.3077,6900.0
2010-10-29 14:15:00,18.82,18.85,18.81,18.83,5000.0,18.2979,18.3271,18.2882,18.3077,5000.0
2010-10-29 14:20:00,18.82,18.86,18.81,18.81,3700.0,18.2979,18.3368,18.2882,18.2882,3700.0
2010-10-29 14:25:00,18.8,18.86,18.8,18.84,11600.0,18.2785,18.3368,18.2785,18.3174,11600.0
2010-10-29 14:30:00,18.84,18.86,18.84,18.84,2600.0,18.3174,18.3368,18.3174,18.3174,2600.0
2010-10-29 14:35:00,18.84,18.84,18.81,18.81,5500.0,18.3174,18.3174,18.2882,18.2882,5500.0
2010-10-29 14:40:00,18.82,18.82,18.81,18.81,4700.0,18.2979,18.2979,18.2882,18.2882,4700.0
2010-10-29 14:45:00,18.82,18.82,18.77,18.78,5800.0,18.2979,18.2979,18.2493,18.259,5800.0
2010-10-29 14:50:00,18.78,18.78,18.76,18.77,6700.0,18.259,18.259,18.2396,18.2493,6700.0
2010-10-29 14:55:00,18.76,18.77,18.75,18.75,8000.0,18.2396,18.2493,18.2299,18.2299,8000.0
2010-10-29 15:00:00,18.74,18.76,18.73,18.75,8600.0,18.2202,18.2396,18.2104,18.2299,8600.0
2010-10-29 15:05:00,18.73,18.76,18.73,18.75,10900.0,18.2104,18.2396,18.2104,18.2299,10900.0
2010-10-29 15:10:00,18.74,18.8,18.74,18.79,9300.0,18.2202,18.2785,18.2202,18.2688,9300.0
2010-10-29 15:15:00,18.8,18.82,18.78,18.79,17300.0,18.2785,18.2979,18.259,18.2688,17300.0
2010-10-29 15:20:00,18.78,18.79,18.76,18.78,7500.0,18.259,18.2688,18.2396,18.259,7500.0
2010-10-29 15:25:00,18.79,18.83,18.78,18.82,14300.0,18.2688,18.3077,18.259,18.2979,14300.0
2010-10-29 15:30:00,18.82,18.85,18.82,18.82,20600.0,18.2979,18.3271,18.2979,18.2979,20600.0
2010-10-29 15:35:00,18.82,18.86,18.78,18.85,39600.0,18.2979,18.3368,18.259,18.3271,39600.0
2010-10-29 15:40:00,18.86,18.86,18.83,18.86,11000.0,18.3368,18.3368,18.3077,18.3368,11000.0
2010-10-29 15:45:00,18.86,18.86,18.81,18.81,27900.0,18.3368,18.3368,18.2882,18.2882,27900.0
2010-10-29 15:50:00,18.82,18.85,18.8,18.85,22800.0,18.2979,18.3271,18.2785,18.3271,22800.0
2010-10-29 15:55:00,18.84,18.84,18.79,18.8,41200.0,18.3174,18.3174,18.2688,18.2785,41200.0
2010-11-01 09:30:00,18.98,18.99,18.79,18.81,17600.0,18.4535,18.4632,18.2688,18.2882,17600.0
2010-11-01 09:35:00,18.85,18.89,18.85,18.87,6500.0,18.3271,18.366,18.3271,18.3465,6500.0
2010-11-01 09:40:00,18.89,18.98,18.89,18.91,9700.0,18.366,18.4535,18.366,18.3854,9700.0
2010-11-01 09:45:00,18.92,19.02,18.92,18.95,7200.0,18.3952,18.4924,18.3952,18.4243,7200.0
2010-11-01 09:50:00,18.95,19.05,18.92,18.92,9000.0,18.4243,18.5216,18.3952,18.3952,9000.0
2010-11-01 09:55:00,18.92,18.94,18.85,18.89,7600.0,18.3952,18.4146,18.3271,18.366,7600.0
2010-11-01 10:00:00,18.89,19.15,18.89,19.15,15700.0,18.366,18.6188,18.366,18.6188,15700.0
2010-11-01 10:05:00,19.15,19.2,19.09,19.11,29000.0,18.6188,18.6674,18.5604,18.5799,29000.0
2010-11-01 10:10:00,19.12,19.15,19.09,19.15,4600.0,18.5896,18.6188,18.5604,18.6188,4600.0
2010-11-01 10:15:00,19.14,19.19,19.14,19.17,17900.0,18.6091,18.6577,18.6091,18.6382,17900.0
2010-11-01 10:20:00,19.18,19.2,19.17,19.2,23800.0,18.6479,18.6674,18.6382,18.6674,23800.0
2010-11-01 10:25:00,19.2,19.21,19.18,19.2,9700.0,18.6674,18.6771,18.6479,18.6674,9700.0
2010-11-01 10:30:00,19.2,19.2,19.18,19.19,16500.0,18.6674,18.6674,18.6479,18.6577,16500.0
2010-11-01 10:35:00,19.18,19.24,19.18,19.24,54800.0,18.6479,18.7063,18.6479,18.7063,54800.0
2010-11-01 10:40:00,19.23,19.26,19.23,19.25,31300.0,18.6966,18.7257,18.6966,18.716,31300.0
2010-11-01 10:45:00,19.25,19.25,19.24,19.25,12600.0,18.716,18.716,18.7063,18.716,12600.0
2010-11-01 10:50:00,19.24,19.25,19.23,19.24,45700.0,18.7063,18.716,18.6966,18.7063,45700.0
2010-11-01 10:55:00,19.23,19.25,19.16,19.17,28600.0,18.6966,18.716,18.6285,18.6382,28600.0
2010-11-01 11:00:00,19.17,19.17,19.05,19.15,20500.0,18.6382,18.6382,18.5216,18.6188,20500.0
2010-11-01 11:05:00,19.14,19.15,19.04,19.08,11500.0,18.6091,18.6188,18.5118,18.5507,11500.0
2010-11-01 11:10:00,19.08,19.15,19.08,19.12,9000.0,18.5507,18.6188,18.5507,18.5896,9000.0
2010-11-01 11:15:00,19.12,19.13,19.03,19.08,20100.0,18.5896,18.5993,18.5021,18.5507,20100.0
2010-11-01 11:20:00,19.09,19.14,19.09,19.09,10400.0,18.5604,18.6091,18.5604,18.5604,10400.0
2010-11-01 11:25:00,19.08,19.18,19.05,19.16,46200.0,18.5507,18.6479,18.5216,18.6285,46200.0
2010-11-01 11:30:00,19.16,19.17,19.07,19.07,30400.0,18.6285,18.6382,18.541,18.541,30400.0
2010-11-01 11:35:00,19.07,19.07,18.95,18.97,23500.0,18.541,18.541,18.4243,18.4438,23500.0
2010-11-01 11:40:00,18.98,18.99,18.97,18.99,4600.0,18.4535,18.4632,18.4438,18.4632,4600.0
2010-11-01 11:45:00,18.98,19.04,18.98,19.01,11900.0,18.4535,18.5118,18.4535,18.4827,11900.0
2010-11-01 11:50:00,19.01,19.01,18.99,19.0,19100.0,18.4827,18.4827,18.4632,18.4729,19100.0
2010-11-01 11:55:00,19.02,19.06,19.0,19.01,12300.0,18.4924,18.5313,18.4729,18.4827,12300.0
2010-11-01 12:00:00,19.01,19.05,19.0,19.02,6600.0,18.4827,18.5216,18.4729,18.4924,6600.0
2010-11-01 12:05:00,19.02,19.02,19.0,19.01,37400.0,18.4924,18.4924,18.4729,18.4827,37400.0
2010-11-01 12:10:00,19.01,19.02,19.0,19.02,8400.0,18.4827,18.4924,18.4729,18.4924,8400.0
2010-11-01 12:15:00,19.02,19.02,19.01,19.02,8200.0,18.4924,18.4924,18.4827,18.4924,8200.0
2010-11-01 12:20:00,19.02,19.06,19.0,19.06,8300.0,18.4924,18.5313,18.4729,18.5313,8300.0
2010-11-01 12:25:00,19.07,19.08,19.03,19.03,6400.0,18.541,18.5507,18.5021,18.5021,6400.0
2010-11-01 12:30:00,19.02,19.04,18.99,19.03,25000.0,18.4924,18.5118,18.4632,18.5021,25000.0
2010-11-01 12:35:00,19.03,19.08,19.03,19.08,10000.0,18.5021,18.5507,18.5021,18.5507,10000.0
2010-11-01 12:40:00,19.08,19.08,19.04,19.05,7000.0,18.5507,18.5507,18.5118,18.5216,7000.0
2010-11-01 12:45:00,19.05,19.06,19.0,19.02,19400.0,18.5216,18.5313,18.4729,18.4924,19400.0
2010-11-01 12:50:00,19.02,19.03,18.99,19.02,57000.0,18.4924,18.5021,18.4632,18.4924,57000.0
2010-11-01 12:55:00,19.03,19.05,18.99,19.03,33400.0,18.5021,18.5216,18.4632,18.5021,33400.0
2010-11-01 13:00:00,19.04,19.06,19.0,19.0,33800.0,18.5118,18.5313,18.4729,18.4729,33800.0
2010-11-01 13:05:00,19.0,19.03,18.99,19.0,49000.0,18.4729,18.5021,18.4632,18.4729,49000.0
2010-11-01 13:10:00,19.0,19.03,19.0,19.02,7000.0,18.4729,18.5021,18.4729,18.4924,7000.0
2010-11-01 13:15:00,19.02,19.06,19.01,19.04,7800.0,18.4924,18.5313,18.4827,18.5118,7800.0
2010-11-01 13:20:00,19.04,19.05,19.01,19.02,6000.0,18.5118,18.5216,18.4827,18.4924,6000.0
2010-11-01 13:25:00,19.01,19.01,18.95,18.99,8700.0,18.4827,18.4827,18.4243,18.4632,8700.0
2010-11-01 13:30:00,19.0,19.01,18.96,18.99,8500.0,18.4729,18.4827,18.4341,18.4632,8500.0
2010-11-01 13:35:00,18.99,19.0,18.99,19.0,12600.0,18.4632,18.4729,18.4632,18.4729,12600.0
2010-11-01 13:40:00,18.99,19.0,18.99,18.99,11100.0,18.4632,18.4729,18.4632,18.4632,11100.0
2010-11-01 13:45:00,19.0,19.0,18.99,19.0,7100.0,18.4729,18.4729,18.4632,18.4729,7100.0
2010-11-01 13:50:00,19.0,19.0,19.0,19.0,3200.0,18.4729,18.4729,18.4729,18.4729,3200.0
2010-11-01 13:55:00,19.0,19.01,18.99,19.01,8400.0,18.4729,18.4827,18.4632,18.4827,8400.0
2010-11-01 14:00:00,19.0,19.01,18.98,18.99,8700.0,18.4729,18.4827,18.4535,18.4632,8700.0
2010-11-01 14:05:00,18.97,18.98,18.96,18.97,4000.0,18.4438,18.4535,18.4341,18.4438,4000.0
2010-11-01 14:10:00,18.98,19.0,18.97,18.98,27100.0,18.4535,18.4729,18.4438,18.4535,27100.0
2010-11-01 14:15:00,18.98,19.0,18.97,18.98,8900.0,18.4535,18.4729,18.4438,18.4535,8900.0
2010-11-01 14:20:00,18.98,19.0,18.96,18.98,8600.0,18.4535,18.4729,18.4341,18.4535,8600.0
2010-11-01 14:25:00,18.98,19.0,18.98,18.98,13800.0,18.4535,18.4729,18.4535,18.4535,13800.0
2010-11-01 14:30:00,18.97,19.0,18.96,18.99,8500.0,18.4438,18.4729,18.4341,18.4632,8500.0
2010-11-01 14:35:00,18.99,18.99,18.95,18.95,16000.0,18.4632,18.4632,18.4243,18.4243,16000.0
2010-11-01 14:40:00,18.95,18.97,18.91,18.95,19700.0,18.4243,18.4438,18.3854,18.4243,19700.0
2010-11-01 14:45:00,18.93,18.94,18.88,18.88,13300.0,18.4049,18.4146,18.3563,18.3563,13300.0
2010-11-01 14:50:00,18.88,18.91,18.87,18.89,13700.0,18.3563,18.3854,18.3465,18.366,13700.0
2010-11-01 14:55:00,18.89,18.93,18.89,18.93,15400.0,18.366,18.4049,18.366,18.4049,15400.0
2010-11-01 15:00:00,18.93,18.95,18.91,18.93,15100.0,18.4049,18.4243,18.3854,18.4049,15100.0
2010-11-01 15:05:00,18.92,18.92,18.83,18.83,38100.0,18.3952,18.3952,18.3077,18.3077,38100.0
2010-11-01 15:10:00,18.82,18.83,18.73,18.75,45000.0,18.2979,18.3077,18.2104,18.2299,45000.0
2010-11-01 15:15:00,18.75,18.75,18.73,18.74,16300.0,18.2299,18.2299,18.2104,18.2202,16300.0
2010-11-01 15:20:00,18.73,18.76,18.72,18.75,16700.0,18.2104,18.2396,18.2007,18.2299,16700.0
2010-11-01 15:25:00,18.75,18.8,18.75,18.77,20400.0,18.2299,18.2785,18.2299,18.2493,20400.0
2010-11-01 15:30:00,18.77,18.77,18.75,18.75,26700.0,18.2493,18.2493,18.2299,18.2299,26700.0
2010-11-01 15:35:00,18.76,18.76,18.73,18.76,13000.0,18.2396,18.2396,18.2104,18.2396,13000.0
2010-11-01 15:40:00,18.76,18.8,18.76,18.76,15800.0,18.2396,18.2785,18.2396,18.2396,15800.0
2010-11-01 15:45:00,18.77,18.89,18.77,18.87,50000.0,18.2493,18.366,18.2493,18.3465,50000.0
2010-11-01 15:50:00,18.88,18.89,18.85,18.87,47600.0,18.3563,18.366,18.3271,18.3465,47600.0
2010-11-01 15:55:00,18.86,18.94,18.86,18.94,95000.0,18.3368,18.4146,18.3368,18.4146,95000.0
2010-11-02 09:30:00,19.2,19.39,19.15,19.3,40800.0,18.6674,18.8521,18.6188,18.7646,40800.0
2010-11-02 09:35:00,19.28,19.3,19.22,19.23,2600.0,18.7452,18.7646,18.6868,18.6966,2600.0
2010-11-02 09:40:00,19.21,19.3,19.1,19.22,15700.0,18.6771,18.7646,18.5702,18.6868,15700.0
2010-11-02 09:45:00,19.24,19.25,19.13,19.21,19800.0,18.7063,18.716,18.5993,18.6771,19800.0
2010-11-02 09:50:00,19.21,19.33,19.17,19.27,14500.0,18.6771,18.7938,18.6382,18.7355,14500.0
2010-11-02 09:55:00,19.28,19.31,19.24,19.3,7400.0,18.7452,18.7743,18.7063,18.7646,7400.0
2010-11-02 10:00:00,19.31,19.32,19.26,19.3,10300.0,18.7743,18.7841,18.7257,18.7646,10300.0
2010-11-02 10:05:00,19.3,19.34,19.3,19.3,7000.0,18.7646,18.8035,18.7646,18.7646,7000.0
2010-11-02 10:10:00,19.32,19.33,19.18,19.18,10400.0,18.7841,18.7938,18.6479,18.6479,10400.0
2010-11-02 10:15:00,19.19,19.21,19.17,19.2,5900.0,18.6577,18.6771,18.6382,18.6674,5900.0
2010-11-02 10:20:00,19.21,19.27,19.2,19.24,7600.0,18.6771,18.7355,18.6674,18.7063,7600.0
2010-11-02 10:25:00,19.22,19.28,19.19,19.27,7700.0,18.6868,18.7452,18.6577,18.7355,7700.0
2010-11-02 10:30:00,19.25,19.26,19.13,19.13,8500.0,18.716,18.7257,18.5993,18.5993,8500.0
2010-11-02 10:35:00,19.13,19.15,19.1,19.1,9400.0,18.5993,18.6188,18.5702,18.5702,9400.0
2010-11-02 10:40:00,19.12,19.15,19.11,19.15,1800.0,18.5896,18.6188,18.5799,18.6188,1800.0
2010-11-02 10:45:00,19.18,19.21,19.15,19.15,5300.0,18.6479,18.6771,18.6188,18.6188,5300.0
2010-11-02 10:50:00,19.16,19.22,19.15,19.21,8700.0,18.6285,18.6868,18.6188,18.6771,8700.0
2010-11-02 10:55:00,19.21,19.22,19.19,19.22,3300.0,18.6771,18.6868,18.6577,18.6868,3300.0
2010-11-02 11:00:00,19.23,19.27,19.22,19.27,5700.0,18.6966,18.7355,18.6868,18.7355,5700.0
2010-11-02 11:05:00,19.28,19.3,19.28,19.3,4900.0,18.7452,18.7646,18.7452,18.7646,4900.0
2010-11-02 11:10:00,19.31,19.34,19.31,19.33,4600.0,18.7743,18.8035,18.7743,18.7938,4600.0
2010-11-02 11:15:00,19.32,19.41,19.31,19.4,13600.0,18.7841,18.8716,18.7743,18.8618,13600.0
2010-11-02 11:20:00,19.4,19.42,19.39,19.41,11500.0,18.8618,18.8813,18.8521,18.8716,11500.0
2010-11-02 11:25:00,19.42,19.46,19.39,19.39,24700.0,18.8813,18.9202,18.8521,18.8521,24700.0
2010-11-02 11:30:00,19.4,19.46,19.4,19.45,16900.0,18.8618,18.9202,18.8618,18.9105,16900.0
2010-11-02 11:35:00,19.45,19.45,19.44,19.44,4200.0,18.9105,18.9105,18.9007,18.9007,4200.0
2010-11-02 11:40:00,19.45,19.47,19.44,19.47,6800.0,18.9105,18.9299,18.9007,18.9299,6800.0
2010-11-02 11:45:00,19.47,19.49,19.46,19.48,13000.0,18.9299,18.9493,18.9202,18.9396,13000.0
2010-11-02 11:50:00,19.48,19.51,19.48,19.5,7200.0,18.9396,18.9688,18.9396,18.9591,7200.0
2010-11-02 11:55:00,19.5,19.55,19.5,19.52,2300.0,18.9591,19.0077,18.9591,18.9785,2300.0
2010-11-02 12:00:00,19.53,19.54,19.47,19.47,7300.0,18.9882,18.998,18.9299,18.9299,7300.0
2010-11-02 12:05:00,19.48,19.49,19.47,19.49,1600.0,18.9396,18.9493,18.9299,18.9493,1600.0
2010-11-02 12:10:00,19.49,19.49,19.46,19.49,11100.0,18.9493,18.9493,18.9202,18.9493,11100.0
2010-11-02 12:15:00,19.5,19.53,19.5,19.53,8400.0,18.9591,18.9882,18.9591,18.9882,8400.0
2010-11-02 12:20:00,19.54,19.54,19.51,19.51,1000.0,18.998,18.998,18.9688,18.9688,1000.0
2010-11-02 12:25:00,19.51,19.52,19.47,19.48,16800.0,18.9688,18.9785,18.9299,18.9396,16800.0
2010-11-02 12:30:00,19.47,19.48,19.37,19.37,19000.0,18.9299,18.9396,18.8327,18.8327,19000.0
2010-11-02 12:35:00,19.36,19.38,19.34,19.35,14100.0,18.823,18.8424,18.8035,18.8132,14100.0
2010-11-02 12:40:00,19.35,19.35,19.29,19.3,8500.0,18.8132,18.8132,18.7549,18.7646,8500.0
2010-11-02 12:45:00,19.3,19.41,19.29,19.41,17600.0,18.7646,18.8716,18.7549,18.8716,17600.0
2010-11-02 12:50:00,19.41,19.42,19.41,19.41,500.0,18.8716,18.8813,18.8716,18.8716,500.0
2010-11-02 12:55:00,19.41,19.44,19.4,19.4,9000.0,18.8716,18.9007,18.8618,18.8618,9000.0
2010-11-02 13:00:00,19.4,19.45,19.4,19.45,1800.0,18.8618,18.9105,18.8618,18.9105,1800.0
2010-11-02 13:05:00,19.45,19.45,19.42,19.43,7000.0,18.9105,18.9105,18.8813,18.891,7000.0
2010-11-02 13:10:00,19.43,19.43,19.4,19.41,5000.0,18.891,18.891,18.8618,18.8716,5000.0
2010-11-02 13:15:00,19.41,19.44,19.41,19.43,15700.0,18.8716,18.9007,18.8716,18.891,15700.0
2010-11-02 13:20:00,19.42,19.43,19.39,19.39,16400.0,18.8813,18.891,18.8521,18.8521,16400.0
2010-11-02 13:25:00,19.39,19.39,19.33,19.35,15300.0,18.8521,18.8521,18.7938,18.8132,15300.0
2010-11-02 13:30:00,19.35,19.37,19.32,19.35,10800.0,18.8132,18.8327,18.7841,18.8132,10800.0
2010-11-02 13:35:00,19.35,19.36,19.34,19.36,5600.0,18.8132,18.823,18.8035,18.823,5600.0
2010-11-02 13:40:00,19.35,19.38,19.35,19.37,5200.0,18.8132,18.8424,18.8132,18.8327,5200.0
2010-11-02 13:45:00,19.37,19.38,19.31,19.32,9300.0,18.8327,18.8424,18.7743,18.7841,9300.0
2010-11-02 13:50:00,19.31,19.38,19.31,19.37,25300.0,18.7743,18.8424,18.7743,18.8327,25300.0
2010-11-02 13:55:00,19.38,19.42,19.37,19.4,7500.0,18.8424,18.8813,18.8327,18.8618,7500.0
2010-11-02 14:00:00,19.41,19.41,19.35,19.37,50900.0,18.8716,18.8716,18.8132,18.8327,50900.0
2010-11-02 14:05:00,19.37,19.38,19.36,19.37,5100.0,18.8327,18.8424,18.823,18.8327,5100.0
2010-11-02 14:10:00,19.38,19.38,19.35,19.35,9600.0,18.8424,18.8424,18.8132,18.8132,9600.0
2010-11-02 14:15:00,19.35,19.35,19.26,19.26,11800.0,18.8132,18.8132,18.7257,18.7257,11800.0
2010-11-02 14:20:00,19.26,19.28,19.26,19.26,11400.0,18.7257,18.7452,18.7257,18.7257,11400.0
2010-11-02 14:25:00,19.27,19.31,19.27,19.31,4000.0,18.7355,18.7743,18.7355,18.7743,4000.0
2010-11-02 14:30:00,19.31,19.32,19.26,19.26,13200.0,18.7743,18.7841,18.7257,18.7257,13200.0
2010-11-02 14:35:00,19.26,19.27,19.24,19.25,8300.0,18.7257,18.7355,18.7063,18.716,8300.0
2010-11-02 14:40:00,19.26,19.28,19.24,19.25,9500.0,18.7257,18.7452,18.7063,18.716,9500.0
2010-11-02 14:45:00,19.24,19.28,19.23,19.26,15200.0,18.7063,18.7452,18.6966,18.7257,15200.0
2010-11-02 14:50:00,19.26,19.31,19.25,19.3,7000.0,18.7257,18.7743,18.716,18.7646,7000.0
2010-11-02 14:55:00,19.3,19.3,19.27,19.28,4800.0,18.7646,18.7646,18.7355,18.7452,4800.0
2010-11-02 15:00:00,19.28,19.33,19.28,19.31,7400.0,18.7452,18.7938,18.7452,18.7743,7400.0
2010-11-02 15:05:00,19.32,19.33,19.29,19.31,14700.0,18.7841,18.7938,18.7549,18.7743,14700.0
2010-11-02 15:10:00,19.32,19.35,19.31,19.35,14100.0,18.7841,18.8132,18.7743,18.8132,14100.0
2010-11-02 15:15:00,19.35,19.35,19.33,19.34,10400.0,18.8132,18.8132,18.7938,18.8035,10400.0
2010-11-02 15:20:00,19.35,19.37,19.34,19.34,11700.0,18.8132,18.8327,18.8035,18.8035,11700.0
2010-11-02 15:25:00,19.34,19.35,19.33,19.34,14300.0,18.8035,18.8132,18.7938,18.8035,14300.0
2010-11-02 15:30:00,19.35,19.35,19.32,19.34,22600.0,18.8132,18.8132,18.7841,18.8035,22600.0
2010-11-02 15:35:00,19.35,19.37,19.33,19.34,16500.0,18.8132,18.8327,18.7938,18.8035,16500.0
2010-11-02 15:40:00,19.34,19.35,19.31,19.32,19400.0,18.8035,18.8132,18.7743,18.7841,19400.0
2010-11-02 15:45:00,19.33,19.37,19.32,19.36,20800.0,18.7938,18.8327,18.7841,18.823,20800.0
2010-11-02 15:50:00,19.37,19.37,19.34,19.36,35500.0,18.8327,18.8327,18.8035,18.823,35500.0
2010-11-02 15:55:00,19.35,19.37,19.35,19.36,42000.0,18.8132,18.8327,18.8132,18.823,42000.0
2010-11-03 09:30:00,19.4,19.4,19.36,19.39,7200.0,18.8618,18.8618,18.823,18.8521,7200.0
2010-11-03 09:35:00,19.39,19.46,19.39,19.4,5300.0,18.8521,18.9202,18.8521,18.8618,5300.0
2010-11-03 09:40:00,19.41,19.42,19.21,19.26,13000.0,18.8716,18.8813,18.6771,18.7257,13000.0
2010-11-03 09:45:00,19.25,19.32,19.25,19.32,6300.0,18.716,18.7841,18.716,18.7841,6300.0
2010-11-03 09:50:00,19.32,19.35,19.28,19.28,5400.0,18.7841,18.8132,18.7452,18.7452,5400.0
2010-11-03 09:55:00,19.28,19.34,19.26,19.27,7000.0,18.7452,18.8035,18.7257,18.7355,7000.0
2010-11-03 10:00:00,19.27,19.33,19.21,19.27,25000.0,18.7355,18.7938,18.6771,18.7355,25000.0
2010-11-03 10:05:00,19.29,19.34,19.28,19.33,8200.0,18.7549,18.8035,18.7452,18.7938,8200.0
2010-11-03 10:10:00,19.34,19.38,19.32,19.38,7900.0,18.8035,18.8424,18.7841,18.8424,7900.0
2010-11-03 10:15:00,19.39,19.43,19.31,19.31,10100.0,18.8521,18.891,18.7743,18.7743,10100.0
2010-11-03 10:20:00,19.31,19.34,19.29,19.29,7200.0,18.7743,18.8035,18.7549,18.7549,7200.0
2010-11-03 10:25:00,19.3,19.42,19.3,19.38,38700.0,18.7646,18.8813,18.7646,18.8424,38700.0
2010-11-03 10:30:00,19.39,19.44,19.39,19.42,12500.0,18.8521,18.9007,18.8521,18.8813,12500.0
2010-11-03 10:35:00,19.43,19.53,19.42,19.48,32700.0,18.891,18.9882,18.8813,18.9396,32700.0
2010-11-03 10:40:00,19.47,19.48,19.41,19.42,12900.0,18.9299,18.9396,18.8716,18.8813,12900.0
2010-11-03 10:45:00,19.42,19.43,19.37,19.38,15400.0,18.8813,18.891,18.8327,18.8424,15400.0
2010-11-03 10:50:00,19.4,19.41,19.39,19.39,6400.0,18.8618,18.8716,18.8521,18.8521,6400.0
2010-11-03 10:55:00,19.37,19.39,19.34,19.34,4200.0,18.8327,18.8521,18.8035,18.8035,4200.0
2010-11-03 11:00:00,19.36,19.36,19.3,19.34,8100.0,18.823,18.823,18.7646,18.8035,8100.0
2010-11-03 11:05:00,19.35,19.35,19.31,19.32,5400.0,18.8132,18.8132,18.7743,18.7841,5400.0
2010-11-03 11:10:00,19.32,19.32,19.22,19.23,10100.0,18.7841,18.7841,18.6868,18.6966,10100.0
2010-11-03 11:15:00,19.22,19.27,19.2,19.24,4500.0,18.6868,18.7355,18.6674,18.7063,4500.0
2010-11-03 11:20:00,19.24,19.33,19.23,19.33,11600.0,18.7063,18.7938,18.6966,18.7938,11600.0
2010-11-03 11:25:00,19.33,19.33,19.25,19.26,7200.0,18.7938,18.7938,18.716,18.7257,7200.0
2010-11-03 11:30:00,19.25,19.3,19.25,19.3,2800.0,18.716,18.7646,18.716,18.7646,2800.0
2010-11-03 11:35:00,19.31,19.4,19.3,19.4,9100.0,18.7743,18.8618,18.7646,18.8618,9100.0
2010-11-03 11:40:00,19.4,19.42,19.34,19.34,10700.0,18.8618,18.8813,18.8035,18.8035,10700.0
2010-11-03 11:45:00,19.35,19.38,19.33,19.38,4000.0,18.8132,18.8424,18.7938,18.8424,4000.0
2010-11-03 11:50:00,19.38,19.4,19.37,19.4,7700.0,18.8424,18.8618,18.8327,18.8618,7700.0
2010-11-03 11:55:00,19.4,19.4,19.38,19.39,5500.0,18.8618,18.8618,18.8424,18.8521,5500.0
2010-11-03 12:00:00,19.39,19.39,19.27,19.29,6900.0,18.8521,18.8521,18.7355,18.7549,6900.0
2010-11-03 12:05:00,19.29,19.33,19.27,19.33,3500.0,18.7549,18.7938,18.7355,18.7938,3500.0
2010-11-03 12:10:00,19.34,19.35,19.31,19.31,2700.0,18.8035,18.8132,18.7743,18.7743,2700.0
2010-11-03 12:15:00,19.29,19.3,19.27,19.3,3900.0,18.7549,18.7646,18.7355,18.7646,3900.0
2010-11-03 12:20:00,19.29,19.32,19.28,19.32,19100.0,18.7549,18.7841,18.7452,18.7841,19100.0
2010-11-03 12:25:00,19.31,19.35,19.31,19.34,6000.0,18.7743,18.8132,18.7743,18.8035,6000.0
2010-11-03 12:30:00,19.34,19.38,19.32,19.38,11300.0,18.8035,18.8424,18.7841,18.8424,11300.0
2010-11-03 12:35:00,19.39,19.4,19.36,19.38,6800.0,18.8521,18.8618,18.823,18.8424,6800.0
2010-11-03 12:40:00,19.38,19.43,19.38,19.42,8800.0,18.8424,18.891,18.8424,18.8813,8800.0
2010-11-03 12:45:00,19.42,19.46,19.41,19.44,7000.0,18.8813,18.9202,18.8716,18.9007,7000.0
2010-11-03 12:50:00,19.44,19.5,19.44,19.49,14100.0,18.9007,18.9591,18.9007,18.9493,14100.0
2010-11-03 12:55:00,19.49,19.51,19.46,19.47,7500.0,18.9493,18.9688,18.9202,18.9299,7500.0
2010-11-03 13:00:00,19.47,19.54,19.47,19.53,7600.0,18.9299,18.998,18.9299,18.9882,7600.0
2010-11-03 13:05:00,19.53,19.55,19.49,19.5,5700.0,18.9882,19.0077,18.9493,18.9591,5700.0
2010-11-03 13:10:00,19.53,19.53,19.47,19.48,2400.0,18.9882,18.9882,18.9299,18.9396,2400.0
2010-11-03 13:15:00,19.47,19.47,19.39,19.39,5900.0,18.9299,18.9299,18.8521,18.8521,5900.0
2010-11-03 13:20:00,19.37,19.37,19.32,19.34,10700.0,18.8327,18.8327,18.7841,18.8035,10700.0
2010-11-03 13:25:00,19.33,19.36,19.33,19.36,3500.0,18.7938,18.823,18.7938,18.823,3500.0
2010-11-03 13:30:00,19.37,19.44,19.37,19.41,3000.0,18.8327,18.9007,18.8327,18.8716,3000.0
2010-11-03 13:35:00,19.42,19.42,19.38,19.39,3000.0,18.8813,18.8813,18.8424,18.8521,3000.0
2010-11-03 13:40:00,19.38,19.39,19.33,19.38,17500.0,18.8424,18.8521,18.7938,18.8424,17500.0
2010-11-03 13:45:00,19.39,19.39,19.37,19.38,1800.0,18.8521,18.8521,18.8327,18.8424,1800.0
2010-11-03 13:50:00,19.38,19.38,19.37,19.37,2500.0,18.8424,18.8424,18.8327,18.8327,2500.0
2010-11-03 13:55:00,19.37,19.37,19.34,19.34,2600.0,18.8327,18.8327,18.8035,18.8035,2600.0
2010-11-03 14:00:00,19.34,19.37,19.32,19.37,9700.0,18.8035,18.8327,18.7841,18.8327,9700.0
2010-11-03 14:05:00,19.38,19.43,19.33,19.35,9400.0,18.8424,18.891,18.7938,18.8132,9400.0
2010-11-03 14:10:00,19.35,19.35,19.1,19.15,22100.0,18.8132,18.8132,18.5702,18.6188,22100.0
2010-11-03 14:15:00,19.17,19.41,19.15,19.31,28800.0,18.6382,18.8716,18.6188,18.7743,28800.0
2010-11-03 14:20:00,19.33,19.49,19.26,19.32,31400.0,18.7938,18.9493,18.7257,18.7841,31400.0
2010-11-03 14:25:00,19.33,19.33,19.07,19.15,37100.0,18.7938,18.7938,18.541,18.6188,37100.0
2010-11-03 14:30:00,19.15,19.21,19.08,19.19,30800.0,18.6188,18.6771,18.5507,18.6577,30800.0
2010-11-03 14:35:00,19.18,19.38,19.16,19.32,20500.0,18.6479,18.8424,18.6285,18.7841,20500.0
2010-11-03 14:40:00,19.31,19.39,19.28,19.39,17400.0,18.7743,18.8521,18.7452,18.8521,17400.0
2010-11-03 14:45:00,19.39,19.4,19.29,19.32,23900.0,18.8521,18.8618,18.7549,18.7841,23900.0
2010-11-03 14:50:00,19.33,19.44,19.33,19.41,17200.0,18.7938,18.9007,18.7938,18.8716,17200.0
2010-11-03 14:55:00,19.39,19.47,19.39,19.42,18300.0,18.8521,18.9299,18.8521,18.8813,18300.0
2010-11-03 15:00:00,19.43,19.44,19.38,19.42,17700.0,18.891,18.9007,18.8424,18.8813,17700.0
2010-11-03 15:05:00,19.41,19.46,19.4,19.44,30600.0,18.8716,18.9202,18.8618,18.9007,30600.0
2010-11-03 15:10:00,19.45,19.49,19.42,19.45,27200.0,18.9105,18.9493,18.8813,18.9105,27200.0
2010-11-03 15:15:00,19.46,19.49,19.39,19.39,27200.0,18.9202,18.9493,18.8521,18.8521,27200.0
2010-11-03 15:20:00,19.38,19.42,19.35,19.42,41400.0,18.8424,18.8813,18.8132,18.8813,41400.0
2010-11-03 15:25:00,19.43,19.44,19.37,19.4,21800.0,18.891,18.9007,18.8327,18.8618,21800.0
2010-11-03 15:30:00,19.39,19.4,19.29,19.32,20800.0,18.8521,18.8618,18.7549,18.7841,20800.0
2010-11-03 15:35:00,19.34,19.35,19.29,19.31,29800.0,18.8035,18.8132,18.7549,18.7743,29800.0
2010-11-03 15:40:00,19.31,19.31,19.24,19.25,34400.0,18.7743,18.7743,18.7063,18.716,34400.0
2010-11-03 15:45:00,19.26,19.32,19.25,19.3,57200.0,18.7257,18.7841,18.716,18.7646,57200.0
2010-11-03 15:50:00,19.31,19.36,19.3,19.35,43100.0,18.7743,18.823,18.7646,18.8132,43100.0
2010-11-03 15:55:00,19.35,19.39,19.35,19.37,59600.0,18.8132,18.8521,18.8132,18.8327,59600.0
2010-11-04 09:30:00,19.7,19.82,19.57,19.73,26800.0,19.1535,19.2702,19.0271,19.1827,26800.0
2010-11-04 09:35:00,19.73,19.78,19.72,19.77,4700.0,19.1827,19.2313,19.173,19.2216,4700.0
2010-11-04 09:40:00,19.79,19.82,19.76,19.81,14300.0,19.241,19.2702,19.2119,19.2605,14300.0
2010-11-04 09:45:00,19.79,19.8,19.72,19.73,21400.0,19.241,19.2507,19.173,19.1827,21400.0
2010-11-04 09:50:00,19.73,19.77,19.72,19.75,24800.0,19.1827,19.2216,19.173,19.2021,24800.0
2010-11-04 09:55:00,19.75,19.75,19.72,19.73,16300.0,19.2021,19.2021,19.173,19.1827,16300.0
2010-11-04 10:00:00,19.73,19.73,19.67,19.69,24200.0,19.1827,19.1827,19.1244,19.1438,24200.0
2010-11-04 10:05:00,19.7,19.72,19.69,19.7,8000.0,19.1535,19.173,19.1438,19.1535,8000.0
2010-11-04 10:10:00,19.71,19.75,19.69,19.72,9400.0,19.1632,19.2021,19.1438,19.173,9400.0
2010-11-04 10:15:00,19.71,19.75,19.69,19.75,6100.0,19.1632,19.2021,19.1438,19.2021,6100.0
2010-11-04 10:20:00,19.75,19.79,19.72,19.78,7700.0,19.2021,19.241,19.173,19.2313,7700.0
2010-11-04 10:25:00,19.77,19.82,19.75,19.81,14600.0,19.2216,19.2702,19.2021,19.2605,14600.0
2010-11-04 10:30:00,19.8,19.8,19.72,19.72,6300.0,19.2507,19.2507,19.173,19.173,6300.0
2010-11-04 10:35:00,19.73,19.76,19.72,19.73,10800.0,19.1827,19.2119,19.173,19.1827,10800.0
2010-11-04 10:40:00,19.74,19.81,19.74,19.75,21500.0,19.1924,19.2605,19.1924,19.2021,21500.0
2010-11-04 10:45:00,19.76,19.8,19.75,19.78,12000.0,19.2119,19.2507,19.2021,19.2313,12000.0
2010-11-04 10:50:00,19.78,19.79,19.76,19.77,6000.0,19.2313,19.241,19.2119,19.2216,6000.0
2010-11-04 10:55:00,19.77,19.86,19.76,19.86,20900.0,19.2216,19.3091,19.2119,19.3091,20900.0
2010-11-04 11:00:00,19.86,19.94,19.86,19.94,30200.0,19.3091,19.3869,19.3091,19.3869,30200.0
2010-11-04 11:05:00,19.95,19.98,19.95,19.97,16500.0,19.3966,19.4258,19.3966,19.416,16500.0
2010-11-04 11:10:00,19.98,19.99,19.97,19.98,14000.0,19.4258,19.4355,19.416,19.4258,14000.0
2010-11-04 11:15:00,19.97,19.98,19.92,19.96,16000.0,19.416,19.4258,19.3674,19.4063,16000.0
2010-11-04 11:20:00,19.96,19.96,19.92,19.92,6300.0,19.4063,19.4063,19.3674,19.3674,6300.0
2010-11-04 11:25:00,19.92,19.95,19.89,19.92,6300.0,19.3674,19.3966,19.3383,19.3674,6300.0
2010-11-04 11:30:00,19.94,20.03,19.94,20.03,30300.0,19.3869,19.4744,19.3869,19.4744,30300.0
2010-11-04 11:35:00,20.05,20.11,20.04,20.11,45300.0,19.4938,19.5521,19.4841,19.5521,45300.0
2010-11-04 11:40:00,20.11,20.13,20.11,20.12,26900.0,19.5521,19.5716,19.5521,19.5619,26900.0
2010-11-04 11:45:00,20.12,20.12,20.07,20.1,20600.0,19.5619,19.5619,19.5133,19.5424,20600.0
2010-11-04 11:50:00,20.1,20.11,20.09,20.1,11100.0,19.5424,19.5521,19.5327,19.5424,11100.0
2010-11-04 11:55:00,20.09,20.1,20.0,20.02,19300.0,19.5327,19.5424,19.4452,19.4646,19300.0
2010-11-04 12:00:00,20.02,20.04,20.02,20.03,5200.0,19.4646,19.4841,19.4646,19.4744,5200.0
2010-11-04 12:05:00,20.04,20.08,20.04,20.05,9400.0,19.4841,19.523,19.4841,19.4938,9400.0
2010-11-04 12:10:00,20.05,20.05,20.02,20.04,22100.0,19.4938,19.4938,19.4646,19.4841,22100.0
2010-11-04 12:15:00,20.03,20.03,19.99,20.01,16600.0,19.4744,19.4744,19.4355,19.4549,16600.0
2010-11-04 12:20:00,20.0,20.03,19.99,20.02,36400.0,19.4452,19.4744,19.4355,19.4646,36400.0
2010-11-04 12:25:00,20.01,20.02,19.98,19.98,7800.0,19.4549,19.4646,19.4258,19.4258,7800.0
2010-11-04 12:30:00,19.99,20.05,19.98,19.99,35200.0,19.4355,19.4938,19.4258,19.4355,35200.0
2010-11-04 12:35:00,20.0,20.03,19.99,19.99,16200.0,19.4452,19.4744,19.4355,19.4355,16200.0
2010-11-04 12:40:00,19.99,19.99,19.93,19.93,18100.0,19.4355,19.4355,19.3771,19.3771,18100.0
2010-11-04 12:45:00,19.94,19.95,19.9,19.92,9600.0,19.3869,19.3966,19.348,19.3674,9600.0
2010-11-04 12:50:00,19.92,19.94,19.92,19.93,3500.0,19.3674,19.3869,19.3674,19.3771,3500.0
2010-11-04 12:55:00,19.92,19.95,19.92,19.95,13600.0,19.3674,19.3966,19.3674,19.3966,13600.0
2010-11-04 13:00:00,19.95,19.96,19.94,19.95,4900.0,19.3966,19.4063,19.3869,19.3966,4900.0
2010-11-04 13:05:00,19.95,19.95,19.93,19.93,22900.0,19.3966,19.3966,19.3771,19.3771,22900.0
2010-11-04 13:10:00,19.93,19.93,19.9,19.91,7000.0,19.3771,19.3771,19.348,19.3577,7000.0
2010-11-04 13:15:00,19.9,19.91,19.85,19.86,47800.0,19.348,19.3577,19.2994,19.3091,47800.0
2010-11-04 13:20:00,19.87,19.87,19.86,19.86,4600.0,19.3188,19.3188,19.3091,19.3091,4600.0
2010-11-04 13:25:00,19.88,19.91,19.88,19.89,14400.0,19.3285,19.3577,19.3285,19.3383,14400.0
2010-11-04 13:30:00,19.9,19.94,19.88,19.88,15000.0,19.348,19.3869,19.3285,19.3285,15000.0
2010-11-04 13:35:00,19.89,19.91,19.88,19.9,5900.0,19.3383,19.3577,19.3285,19.348,5900.0
2010-11-04 13:40:00,19.91,19.91,19.9,19.91,10000.0,19.3577,19.3577,19.348,19.3577,10000.0
2010-11-04 13:45:00,19.9,19.91,19.86,19.86,18500.0,19.348,19.3577,19.3091,19.3091,18500.0
2010-11-04 13:50:00,19.86,19.86,19.83,19.84,2000.0,19.3091,19.3091,19.2799,19.2896,2000.0
2010-11-04 13:55:00,19.83,19.85,19.83,19.84,9500.0,19.2799,19.2994,19.2799,19.2896,9500.0
2010-11-04 14:00:00,19.85,19.86,19.84,19.85,5400.0,19.2994,19.3091,19.2896,19.2994,5400.0
2010-11-04 14:05:00,19.85,19.85,19.83,19.85,6900.0,19.2994,19.2994,19.2799,19.2994,6900.0
2010-11-04 14:10:00,19.84,19.88,19.84,19.88,8900.0,19.2896,19.3285,19.2896,19.3285,8900.0
2010-11-04 14:15:00,19.88,19.9,19.88,19.9,9900.0,19.3285,19.348,19.3285,19.348,9900.0
2010-11-04 14:20:00,19.89,19.94,19.89,19.93,11900.0,19.3383,19.3869,19.3383,19.3771,11900.0
2010-11-04 14:25:00,19.93,19.93,19.92,19.92,6700.0,19.3771,19.3771,19.3674,19.3674,6700.0
2010-11-04 14:30:00,19.92,19.94,19.92,19.93,6100.0,19.3674,19.3869,19.3674,19.3771,6100.0
2010-11-04 14:35:00,19.94,19.99,19.93,19.99,12400.0,19.3869,19.4355,19.3771,19.4355,12400.0
2010-11-04 14:40:00,19.99,20.0,19.96,19.96,20100.0,19.4355,19.4452,19.4063,19.4063,20100.0
2010-11-04 14:45:00,19.96,19.97,19.94,19.94,5100.0,19.4063,19.416,19.3869,19.3869,5100.0
2010-11-04 14:50:00,19.94,19.94,19.93,19.94,2300.0,19.3869,19.3869,19.3771,19.3869,2300.0
2010-11-04 14:55:00,19.94,19.97,19.94,19.96,7800.0,19.3869,19.416,19.3869,19.4063,7800.0
2010-11-04 15:00:00,19.96,19.98,19.95,19.98,15300.0,19.4063,19.4258,19.3966,19.4258,15300.0
2010-11-04 15:05:00,19.98,19.99,19.98,19.99,23300.0,19.4258,19.4355,19.4258,19.4355,23300.0
2010-11-04 15:10:00,20.0,20.0,19.95,19.96,30400.0,19.4452,19.4452,19.3966,19.4063,30400.0
2010-11-04 15:15:00,19.97,19.97,19.93,19.93,15800.0,19.416,19.416,19.3771,19.3771,15800.0
2010-11-04 15:20:00,19.92,19.98,19.92,19.98,45600.0,19.3674,19.4258,19.3674,19.4258,45600.0
2010-11-04 15:25:00,19.97,20.0,19.95,19.98,25500.0,19.416,19.4452,19.3966,19.4258,25500.0
2010-11-04 15:30:00,19.98,20.0,19.95,19.97,45600.0,19.4258,19.4452,19.3966,19.416,45600.0
2010-11-04 15:35:00,19.97,19.97,19.94,19.94,26400.0,19.416,19.416,19.3869,19.3869,26400.0
2010-11-04 15:40:00,19.94,19.94,19.89,19.91,39600.0,19.3869,19.3869,19.3383,19.3577,39600.0
2010-11-04 15:45:00,19.91,19.93,19.87,19.88,57400.0,19.3577,19.3771,19.3188,19.3285,57400.0
2010-11-04 15:50:00,19.88,19.94,19.87,19.94,35500.0,19.3285,19.3869,19.3188,19.3869,35500.0
2010-11-04 15:55:00,19.94,19.94,19.93,19.94,64200.0,19.3869,19.3869,19.3771,19.3869,64200.0
2010-11-05 09:30:00,20.05,20.12,20.0,20.07,18100.0,19.4938,19.5619,19.4452,19.5133,18100.0
2010-11-05 09:35:00,20.08,20.25,20.08,20.23,19700.0,19.523,19.6883,19.523,19.6688,19700.0
2010-11-05 09:40:00,20.24,20.3,20.15,20.18,34000.0,19.6785,19.7369,19.591,19.6202,34000.0
2010-11-05 09:45:00,20.17,20.23,20.14,20.16,16800.0,19.6105,19.6688,19.5813,19.6008,16800.0
2010-11-05 09:50:00,20.16,20.18,20.13,20.14,25300.0,19.6008,19.6202,19.5716,19.5813,25300.0
2010-11-05 09:55:00,20.14,20.2,20.12,20.12,44300.0,19.5813,19.6397,19.5619,19.5619,44300.0
2010-11-05 10:00:00,20.12,20.15,20.08,20.1,14500.0,19.5619,19.591,19.523,19.5424,14500.0
2010-11-05 10:05:00,20.09,20.1,20.05,20.05,26200.0,19.5327,19.5424,19.4938,19.4938,26200.0
2010-11-05 10:10:00,20.06,20.12,20.0,20.1,30500.0,19.5035,19.5619,19.4452,19.5424,30500.0
2010-11-05 10:15:00,20.1,20.16,20.06,20.08,29900.0,19.5424,19.6008,19.5035,19.523,29900.0
2010-11-05 10:20:00,20.08,20.17,20.08,20.15,35800.0,19.523,19.6105,19.523,19.591,35800.0
2010-11-05 10:25:00,20.14,20.15,20.08,20.15,6500.0,19.5813,19.591,19.523,19.591,6500.0
2010-11-05 10:30:00,20.14,20.16,20.11,20.11,23800.0,19.5813,19.6008,19.5521,19.5521,23800.0
2010-11-05 10:35:00,20.12,20.2,20.12,20.15,29200.0,19.5619,19.6397,19.5619,19.591,29200.0
2010-11-05 10:40:00,20.16,20.2,20.15,20.2,10000.0,19.6008,19.6397,19.591,19.6397,10000.0
2010-11-05 10:45:00,20.19,20.22,20.15,20.17,12300.0,19.6299,19.6591,19.591,19.6105,12300.0
2010-11-05 10:50:00,20.16,20.2,20.16,20.19,12300.0,19.6008,19.6397,19.6008,19.6299,12300.0
2010-11-05 10:55:00,20.2,20.22,20.18,20.2,12500.0,19.6397,19.6591,19.6202,19.6397,12500.0
2010-11-05 11:00:00,20.19,20.2,20.14,20.14,19800.0,19.6299,19.6397,19.5813,19.5813,19800.0
2010-11-05 11:05:00,20.14,20.14,20.09,20.11,6400.0,19.5813,19.5813,19.5327,19.5521,6400.0
2010-11-05 11:10:00,20.11,20.15,20.09,20.14,11300.0,19.5521,19.591,19.5327,19.5813,11300.0
2010-11-05 11:15:00,20.14,20.19,20.14,20.18,19700.0,19.5813,19.6299,19.5813,19.6202,19700.0
2010-11-05 11:20:00,20.19,20.2,20.15,20.15,19000.0,19.6299,19.6397,19.591,19.591,19000.0
2010-11-05 11:25:00,20.16,20.2,20.14,20.2,12700.0,19.6008,19.6397,19.5813,19.6397,12700.0
2010-11-05 11:30:00,20.19,20.2,20.15,20.15,12700.0,19.6299,19.6397,19.591,19.591,12700.0
2010-11-05 11:35:00,20.15,20.15,20.13,20.14,2200.0,19.591,19.591,19.5716,19.5813,2200.0
2010-11-05 11:40:00,20.14,20.17,20.11,20.11,15500.0,19.5813,19.6105,19.5521,19.5521,15500.0
2010-11-05 11:45:00,20.11,20.14,20.07,20.12,26700.0,19.5521,19.5813,19.5133,19.5619,26700.0
2010-11-05 11:50:00,20.13,20.17,20.12,20.16,4300.0,19.5716,19.6105,19.5619,19.6008,4300.0
2010-11-05 11:55:00,20.15,20.15,20.08,20.09,20900.0,19.591,19.591,19.523,19.5327,20900.0
2010-11-05 12:00:00,20.09,20.1,19.98,20.0,42800.0,19.5327,19.5424,19.4258,19.4452,42800.0
2010-11-05 12:05:00,20.0,20.0,19.97,19.97,8800.0,19.4452,19.4452,19.416,19.416,8800.0
2010-11-05 12:10:00,19.95,19.95,19.93,19.93,22400.0,19.3966,19.3966,19.3771,19.3771,22400.0
2010-11-05 12:15:00,19.94,19.97,19.94,19.97,4900.0,19.3869,19.416,19.3869,19.416,4900.0
2010-11-05 12:20:00,19.98,19.98,19.9,19.9,14900.0,19.4258,19.4258,19.348,19.348,14900.0
2010-11-05 12:25:00,19.9,19.93,19.89,19.89,26900.0,19.348,19.3771,19.3383,19.3383,26900.0
2010-11-05 12:30:00,19.89,19.91,19.86,19.9,36300.0,19.3383,19.3577,19.3091,19.348,36300.0
2010-11-05 12:35:00,19.89,19.92,19.89,19.89,12800.0,19.3383,19.3674,19.3383,19.3383,12800.0
2010-11-05 12:40:00,19.9,19.92,19.89,19.9,26900.0,19.348,19.3674,19.3383,19.348,26900.0
2010-11-05 12:45:00,19.9,19.92,19.85,19.86,18100.0,19.348,19.3674,19.2994,19.3091,18100.0
2010-11-05 12:50:00,19.86,19.88,19.8,19.85,10900.0,19.3091,19.3285,19.2507,19.2994,10900.0
2010-11-05 12:55:00,19.84,19.91,19.84,19.91,44400.0,19.2896,19.3577,19.2896,19.3577,44400.0
2010-11-05 13:00:00,19.92,19.99,19.91,19.99,3700.0,19.3674,19.4355,19.3577,19.4355,3700.0
2010-11-05 13:05:00,19.99,20.03,19.98,20.03,12600.0,19.4355,19.4744,19.4258,19.4744,12600.0
2010-11-05 13:10:00,20.03,20.04,19.99,20.02,19200.0,19.4744,19.4841,19.4355,19.4646,19200.0
2010-11-05 13:15:00,20.02,20.05,19.99,20.04,9500.0,19.4646,19.4938,19.4355,19.4841,9500.0
2010-11-05 13:20:00,20.05,20.05,20.0,20.01,15800.0,19.4938,19.4938,19.4452,19.4549,15800.0
2010-11-05 13:25:00,20.02,20.02,20.0,20.0,7000.0,19.4646,19.4646,19.4452,19.4452,7000.0
2010-11-05 13:30:00,19.99,19.99,19.93,19.93,4000.0,19.4355,19.4355,19.3771,19.3771,4000.0
2010-11-05 13:35:00,19.93,19.98,19.92,19.98,6100.0,19.3771,19.4258,19.3674,19.4258,6100.0
2010-11-05 13:40:00,19.98,19.99,19.98,19.98,1700.0,19.4258,19.4355,19.4258,19.4258,1700.0
2010-11-05 13:45:00,19.99,20.0,19.98,19.99,6300.0,19.4355,19.4452,19.4258,19.4355,6300.0
2010-11-05 13:50:00,19.99,20.0,19.99,20.0,9900.0,19.4355,19.4452,19.4355,19.4452,9900.0
2010-11-05 13:55:00,20.0,20.0,19.99,20.0,1600.0,19.4452,19.4452,19.4355,19.4452,1600.0
2010-11-05 14:00:00,20.0,20.0,19.94,19.94,7300.0,19.4452,19.4452,19.3869,19.3869,7300.0
2010-11-05 14:05:00,19.93,19.96,19.93,19.95,5300.0,19.3771,19.4063,19.3771,19.3966,5300.0
2010-11-05 14:10:00,19.96,19.96,19.92,19.92,2700.0,19.4063,19.4063,19.3674,19.3674,2700.0
2010-11-05 14:15:00,19.91,19.91,19.86,19.88,11700.0,19.3577,19.3577,19.3091,19.3285,11700.0
2010-11-05 14:20:00,19.89,19.93,19.88,19.92,7700.0,19.3383,19.3771,19.3285,19.3674,7700.0
2010-11-05 14:25:00,19.91,19.92,19.88,19.9,8700.0,19.3577,19.3674,19.3285,19.348,8700.0
2010-11-05 14:30:00,19.9,19.97,19.9,19.94,14300.0,19.348,19.416,19.348,19.3869,14300.0
2010-11-05 14:35:00,19.94,19.98,19.93,19.97,7300.0,19.3869,19.4258,19.3771,19.416,7300.0
2010-11-05 14:40:00,19.98,19.98,19.92,19.93,3900.0,19.4258,19.4258,19.3674,19.3771,3900.0
2010-11-05 14:45:00,19.92,19.96,19.89,19.96,9300.0,19.3674,19.4063,19.3383,19.4063,9300.0
2010-11-05 14:50:00,19.95,20.0,19.95,19.97,7500.0,19.3966,19.4452,19.3966,19.416,7500.0
2010-11-05 14:55:00,19.97,19.98,19.94,19.95,7700.0,19.416,19.4258,19.3869,19.3966,7700.0
2010-11-05 15:00:00,19.95,19.99,19.94,19.99,9800.0,19.3966,19.4355,19.3869,19.4355,9800.0
2010-11-05 15:05:00,19.99,20.0,19.98,19.99,8700.0,19.4355,19.4452,19.4258,19.4355,8700.0
2010-11-05 15:10:00,20.0,20.01,19.95,19.96,20300.0,19.4452,19.4549,19.3966,19.4063,20300.0
2010-11-05 15:15:00,19.96,20.0,19.95,19.99,15200.0,19.4063,19.4452,19.3966,19.4355,15200.0
2010-11-05 15:20:00,20.0,20.0,19.95,19.98,14300.0,19.4452,19.4452,19.3966,19.4258,14300.0
2010-11-05 15:25:00,19.98,20.01,19.97,20.0,10700.0,19.4258,19.4549,19.416,19.4452,10700.0
2010-11-05 15:30:00,20.0,20.01,19.97,20.0,18700.0,19.4452,19.4549,19.416,19.4452,18700.0
2010-11-05 15:35:00,20.0,20.0,19.95,19.95,13900.0,19.4452,19.4452,19.3966,19.3966,13900.0
2010-11-05 15:40:00,19.96,19.99,19.94,19.94,16600.0,19.4063,19.4355,19.3869,19.3869,16600.0
2010-11-05 15:45:00,19.95,20.02,19.95,20.01,25700.0,19.3966,19.4646,19.3966,19.4549,25700.0
2010-11-05 15:50:00,20.02,20.07,20.01,20.05,40900.0,19.4646,19.5133,19.4549,19.4938,40900.0
2010-11-05 15:55:00,20.06,20.06,20.04,20.05,29200.0,19.5035,19.5035,19.4841,19.4938,29200.0
2010-11-08 09:30:00,19.88,20.09,19.88,20.09,14000.0,19.3285,19.5327,19.3285,19.5327,14000.0
2010-11-08 09:35:00,20.05,20.07,19.88,19.88,17900.0,19.4938,19.5133,19.3285,19.3285,17900.0
2010-11-08 09:40:00,19.9,19.98,19.88,19.92,16000.0,19.348,19.4258,19.3285,19.3674,16000.0
2010-11-08 09:45:00,19.9,19.92,19.87,19.89,10200.0,19.348,19.3674,19.3188,19.3383,10200.0
2010-11-08 09:50:00,19.88,19.89,19.82,19.84,8400.0,19.3285,19.3383,19.2702,19.2896,8400.0
2010-11-08 09:55:00,19.85,19.87,19.82,19.84,6000.0,19.2994,19.3188,19.2702,19.2896,6000.0
2010-11-08 10:00:00,19.84,19.9,19.81,19.88,6700.0,19.2896,19.348,19.2605,19.3285,6700.0
2010-11-08 10:05:00,19.89,19.92,19.87,19.89,5700.0,19.3383,19.3674,19.3188,19.3383,5700.0
2010-11-08 10:10:00,19.91,19.92,19.85,19.87,8000.0,19.3577,19.3674,19.2994,19.3188,8000.0
2010-11-08 10:15:00,19.87,19.94,19.87,19.94,13500.0,19.3188,19.3869,19.3188,19.3869,13500.0
2010-11-08 10:20:00,19.95,19.98,19.94,19.95,8600.0,19.3966,19.4258,19.3869,19.3966,8600.0
2010-11-08 10:25:00,19.96,19.99,19.95,19.96,2900.0,19.4063,19.4355,19.3966,19.4063,2900.0
2010-11-08 10:30:00,19.96,19.99,19.95,19.95,10400.0,19.4063,19.4355,19.3966,19.3966,10400.0
2010-11-08 10:35:00,19.95,20.01,19.95,20.0,10000.0,19.3966,19.4549,19.3966,19.4452,10000.0
2010-11-08 10:40:00,19.98,19.99,19.96,19.99,8400.0,19.4258,19.4355,19.4063,19.4355,8400.0
2010-11-08 10:45:00,20.0,20.01,19.96,19.99,10100.0,19.4452,19.4549,19.4063,19.4355,10100.0
2010-11-08 10:50:00,20.0,20.0,19.95,19.96,14100.0,19.4452,19.4452,19.3966,19.4063,14100.0
2010-11-08 10:55:00,19.96,19.96,19.95,19.95,14900.0,19.4063,19.4063,19.3966,19.3966,14900.0
2010-11-08 11:00:00,19.95,19.95,19.86,19.88,33400.0,19.3966,19.3966,19.3091,19.3285,33400.0
2010-11-08 11:05:00,19.88,19.9,19.86,19.89,5300.0,19.3285,19.348,19.3091,19.3383,5300.0
2010-11-08 11:10:00,19.87,19.93,19.87,19.92,2100.0,19.3188,19.3771,19.3188,19.3674,2100.0
2010-11-08 11:15:00,19.93,19.94,19.91,19.92,5600.0,19.3771,19.3869,19.3577,19.3674,5600.0
2010-11-08 11:20:00,19.93,19.97,19.9,19.95,6100.0,19.3771,19.416,19.348,19.3966,6100.0
2010-11-08 11:25:00,19.95,20.0,19.95,20.0,6800.0,19.3966,19.4452,19.3966,19.4452,6800.0
2010-11-08 11:30:00,20.0,20.06,20.0,20.04,8300.0,19.4452,19.5035,19.4452,19.4841,8300.0
2010-11-08 11:35:00,20.04,20.04,20.01,20.01,6500.0,19.4841,19.4841,19.4549,19.4549,6500.0
2010-11-08 11:40:00,20.01,20.01,20.0,20.0,3200.0,19.4549,19.4549,19.4452,19.4452,3200.0
2010-11-08 11:45:00,19.99,20.01,19.98,20.0,2600.0,19.4355,19.4549,19.4258,19.4452,2600.0
2010-11-08 11:50:00,20.02,20.07,20.02,20.06,6200.0,19.4646,19.5133,19.4646,19.5035,6200.0
2010-11-08 11:55:00,20.05,20.1,20.05,20.1,11500.0,19.4938,19.5424,19.4938,19.5424,11500.0
2010-11-08 12:00:00,20.1,20.15,20.1,20.15,9700.0,19.5424,19.591,19.5424,19.591,9700.0
2010-11-08 12:05:00,20.14,20.17,20.14,20.17,4100.0,19.5813,19.6105,19.5813,19.6105,4100.0
2010-11-08 12:10:00,20.17,20.2,20.17,20.2,12000.0,19.6105,19.6397,19.6105,19.6397,12000.0
2010-11-08 12:15:00,20.2,20.23,20.19,20.23,7500.0,19.6397,19.6688,19.6299,19.6688,7500.0
2010-11-08 12:20:00,20.23,20.31,20.23,20.31,12800.0,19.6688,19.7466,19.6688,19.7466,12800.0
2010-11-08 12:25:00,20.31,20.33,20.3,20.32,10300.0,19.7466,19.766,19.7369,19.7563,10300.0
2010-11-08 12:30:00,20.33,20.35,20.32,20.33,17400.0,19.766,19.7855,19.7563,19.766,17400.0
2010-11-08 12:35:00,20.33,20.36,20.33,20.36,3200.0,19.766,19.7952,19.766,19.7952,3200.0
2010-11-08 12:40:00,20.36,20.36,20.31,20.31,10000.0,19.7952,19.7952,19.7466,19.7466,10000.0
2010-11-08 12:45:00,20.3,20.32,20.3,20.32,10500.0,19.7369,19.7563,19.7369,19.7563,10500.0
2010-11-08 12:50:00,20.31,20.32,20.29,20.29,10500.0,19.7466,19.7563,19.7272,19.7272,10500.0
2010-11-08 12:55:00,20.29,20.31,20.29,20.29,14300.0,19.7272,19.7466,19.7272,19.7272,14300.0
2010-11-08 13:00:00,20.3,20.31,20.3,20.3,2800.0,19.7369,19.7466,19.7369,19.7369,2800.0
2010-11-08 13:05:00,20.3,20.31,20.28,20.28,6700.0,19.7369,19.7466,19.7174,19.7174,6700.0
2010-11-08 13:10:00,20.26,20.31,20.24,20.31,12700.0,19.698,19.7466,19.6785,19.7466,12700.0
2010-11-08 13:15:00,20.31,20.31,20.26,20.29,8900.0,19.7466,19.7466,19.698,19.7272,8900.0
2010-11-08 13:20:00,20.29,20.32,20.29,20.32,2100.0,19.7272,19.7563,19.7272,19.7563,2100.0
2010-11-08 13:25:00,20.32,20.32,20.24,20.25,5800.0,19.7563,19.7563,19.6785,19.6883,5800.0
2010-11-08 13:30:00,20.24,20.25,20.23,20.24,1600.0,19.6785,19.6883,19.6688,19.6785,1600.0
2010-11-08 13:35:00,20.24,20.25,20.23,20.23,3400.0,19.6785,19.6883,19.6688,19.6688,3400.0
2010-11-08 13:40:00,20.24,20.24,20.22,20.22,3400.0,19.6785,19.6785,19.6591,19.6591,3400.0
2010-11-08 13:45:00,20.21,20.22,20.2,20.2,6100.0,19.6494,19.6591,19.6397,19.6397,6100.0
2010-11-08 13:50:00,20.19,20.19,20.19,20.19,1600.0,19.6299,19.6299,19.6299,19.6299,1600.0
2010-11-08 13:55:00,20.19,20.19,20.15,20.15,6900.0,19.6299,19.6299,19.591,19.591,6900.0
2010-11-08 14:00:00,20.15,20.21,20.15,20.2,2600.0,19.591,19.6494,19.591,19.6397,2600.0
2010-11-08 14:05:00,20.2,20.25,20.2,20.24,4700.0,19.6397,19.6883,19.6397,19.6785,4700.0
2010-11-08 14:10:00,20.25,20.27,20.22,20.27,14500.0,19.6883,19.7077,19.6591,19.7077,14500.0
2010-11-08 14:15:00,20.26,20.26,20.23,20.26,3900.0,19.698,19.698,19.6688,19.698,3900.0
2010-11-08 14:20:00,20.27,20.29,20.26,20.26,11100.0,19.7077,19.7272,19.698,19.698,11100.0
2010-11-08 14:25:00,20.26,20.28,20.26,20.28,2400.0,19.698,19.7174,19.698,19.7174,2400.0
2010-11-08 14:30:00,20.28,20.29,20.24,20.24,4600.0,19.7174,19.7272,19.6785,19.6785,4600.0
2010-11-08 14:35:00,20.24,20.24,20.19,20.22,9700.0,19.6785,19.6785,19.6299,19.6591,9700.0
2010-11-08 14:40:00,20.21,20.27,20.21,20.27,7000.0,19.6494,19.7077,19.6494,19.7077,7000.0
2010-11-08 14:45:00,20.26,20.27,20.25,20.25,7000.0,19.698,19.7077,19.6883,19.6883,7000.0
2010-11-08 14:50:00,20.24,20.27,20.23,20.25,10000.0,19.6785,19.7077,19.6688,19.6883,10000.0
2010-11-08 14:55:00,20.25,20.25,20.23,20.23,13500.0,19.6883,19.6883,19.6688,19.6688,13500.0
2010-11-08 15:00:00,20.23,20.26,20.23,20.25,19500.0,19.6688,19.698,19.6688,19.6883,19500.0
2010-11-08 15:05:00,20.25,20.26,20.24,20.24,19300.0,19.6883,19.698,19.6785,19.6785,19300.0
2010-11-08 15:10:00,20.25,20.26,20.21,20.21,23400.0,19.6883,19.698,19.6494,19.6494,23400.0
2010-11-08 15:15:00,20.22,20.25,20.21,20.25,16200.0,19.6591,19.6883,19.6494,19.6883,16200.0
2010-11-08 15:20:00,20.25,20.25,20.23,20.25,15200.0,19.6883,19.6883,19.6688,19.6883,15200.0
2010-11-08 15:25:00,20.26,20.29,20.25,20.29,30000.0,19.698,19.7272,19.6883,19.7272,30000.0
2010-11-08 15:30:00,20.29,20.3,20.27,20.3,16500.0,19.7272,19.7369,19.7077,19.7369,16500.0
2010-11-08 15:35:00,20.3,20.31,20.27,20.3,32600.0,19.7369,19.7466,19.7077,19.7369,32600.0
2010-11-08 15:40:00,20.29,20.35,20.28,20.35,38200.0,19.7272,19.7855,19.7174,19.7855,38200.0
2010-11-08 15:45:00,20.34,20.36,20.31,20.35,39500.0,19.7758,19.7952,19.7466,19.7855,39500.0
2010-11-08 15:50:00,20.35,20.38,20.29,20.32,59700.0,19.7855,19.8147,19.7272,19.7563,59700.0
2010-11-08 15:55:00,20.33,20.34,20.32,20.33,55500.0,19.766,19.7758,19.7563,19.766,55500.0
2010-11-09 09:30:00,20.49,20.53,20.41,20.49,25500.0,19.9216,19.9605,19.8438,19.9216,25500.0
2010-11-09 09:35:00,20.49,20.55,20.49,20.5,43500.0,19.9216,19.9799,19.9216,19.9313,43500.0
2010-11-09 09:40:00,20.45,20.54,20.45,20.51,13500.0,19.8827,19.9702,19.8827,19.9411,13500.0
2010-11-09 09:45:00,20.49,20.52,20.35,20.52,12600.0,19.9216,19.9508,19.7855,19.9508,12600.0
2010-11-09 09:50:00,20.52,20.63,20.52,20.6,20200.0,19.9508,20.0577,19.9508,20.0286,20200.0
2010-11-09 09:55:00,20.61,20.65,20.55,20.61,10900.0,20.0383,20.0772,19.9799,20.0383,10900.0
2010-11-09 10:00:00,20.62,20.67,20.6,20.64,26800.0,20.048,20.0966,20.0286,20.0674,26800.0
2010-11-09 10:05:00,20.63,20.65,20.52,20.52,16700.0,20.0577,20.0772,19.9508,19.9508,16700.0
2010-11-09 10:10:00,20.52,20.57,20.5,20.56,16300.0,19.9508,19.9994,19.9313,19.9897,16300.0
2010-11-09 10:15:00,20.56,20.62,20.56,20.59,6200.0,19.9897,20.048,19.9897,20.0188,6200.0
2010-11-09 10:20:00,20.59,20.64,20.59,20.61,14600.0,20.0188,20.0674,20.0188,20.0383,14600.0
2010-11-09 10:25:00,20.6,20.65,20.6,20.62,6700.0,20.0286,20.0772,20.0286,20.048,6700.0
2010-11-09 10:30:00,20.62,20.63,20.54,20.54,8800.0,20.048,20.0577,19.9702,19.9702,8800.0
2010-11-09 10:35:00,20.56,20.62,20.56,20.62,19700.0,19.9897,20.048,19.9897,20.048,19700.0
2010-11-09 10:40:00,20.63,20.64,20.59,20.63,6100.0,20.0577,20.0674,20.0188,20.0577,6100.0
2010-11-09 10:45:00,20.63,20.65,20.56,20.64,23900.0,20.0577,20.0772,19.9897,20.0674,23900.0
2010-11-09 10:50:00,20.64,20.64,20.61,20.63,5000.0,20.0674,20.0674,20.0383,20.0577,5000.0
2010-11-09 10:55:00,20.64,20.68,20.63,20.67,10700.0,20.0674,20.1063,20.0577,20.0966,10700.0
2010-11-09 11:00:00,20.69,20.72,20.66,20.67,17200.0,20.1161,20.1452,20.0869,20.0966,17200.0
2010-11-09 11:05:00,20.66,20.71,20.62,20.67,23900.0,20.0869,20.1355,20.048,20.0966,23900.0
2010-11-09 11:10:00,20.67,20.68,20.63,20.68,13000.0,20.0966,20.1063,20.0577,20.1063,13000.0
2010-11-09 11:15:00,20.69,20.73,20.68,20.73,14400.0,20.1161,20.155,20.1063,20.155,14400.0
2010-11-09 11:20:00,20.73,20.75,20.72,20.75,22800.0,20.155,20.1744,20.1452,20.1744,22800.0
2010-11-09 11:25:00,20.75,20.75,20.7,20.72,18900.0,20.1744,20.1744,20.1258,20.1452,18900.0
2010-11-09 11:30:00,20.71,20.75,20.7,20.7,11700.0,20.1355,20.1744,20.1258,20.1258,11700.0
2010-11-09 11:35:00,20.7,20.74,20.7,20.72,6800.0,20.1258,20.1647,20.1258,20.1452,6800.0
2010-11-09 11:40:00,20.72,20.74,20.71,20.72,8000.0,20.1452,20.1647,20.1355,20.1452,8000.0
2010-11-09 11:45:00,20.7,20.72,20.67,20.67,12400.0,20.1258,20.1452,20.0966,20.0966,12400.0
2010-11-09 11:50:00,20.66,20.66,20.6,20.6,3600.0,20.0869,20.0869,20.0286,20.0286,3600.0
2010-11-09 11:55:00,20.61,20.61,20.44,20.44,10200.0,20.0383,20.0383,19.873,19.873,10200.0
2010-11-09 12:00:00,20.42,20.51,20.42,20.5,9000.0,19.8536,19.9411,19.8536,19.9313,9000.0
2010-11-09 12:05:00,20.51,20.53,20.49,20.53,6200.0,19.9411,19.9605,19.9216,19.9605,6200.0
2010-11-09 12:10:00,20.52,20.56,20.52,20.54,5200.0,19.9508,19.9897,19.9508,19.9702,5200.0
2010-11-09 12:15:00,20.54,20.56,20.48,20.48,14800.0,19.9702,19.9897,19.9119,19.9119,14800.0
2010-11-09 12:20:00,20.48,20.48,20.4,20.44,4200.0,19.9119,19.9119,19.8341,19.873,4200.0
2010-11-09 12:25:00,20.43,20.46,20.42,20.45,3900.0,19.8633,19.8924,19.8536,19.8827,3900.0
2010-11-09 12:30:00,20.45,20.46,20.42,20.43,9400.0,19.8827,19.8924,19.8536,19.8633,9400.0
2010-11-09 12:35:00,20.42,20.42,20.4,20.41,1400.0,19.8536,19.8536,19.8341,19.8438,1400.0
2010-11-09 12:40:00,20.41,20.41,20.37,20.4,2800.0,19.8438,19.8438,19.8049,19.8341,2800.0
2010-11-09 12:45:00,20.38,20.42,20.35,20.35,4500.0,19.8147,19.8536,19.7855,19.7855,4500.0
2010-11-09 12:50:00,20.35,20.38,20.34,20.34,2000.0,19.7855,19.8147,19.7758,19.7758,2000.0
2010-11-09 12:55:00,20.37,20.39,20.33,20.37,156000.0,19.8049,19.8244,19.766,19.8049,156000.0
2010-11-09 13:00:00,20.37,20.5,20.37,20.48,10800.0,19.8049,19.9313,19.8049,19.9119,10800.0
2010-11-09 13:05:00,20.48,20.51,20.48,20.51,3600.0,19.9119,19.9411,19.9119,19.9411,3600.0
2010-11-09 13:10:00,20.52,20.53,20.51,20.51,2800.0,19.9508,19.9605,19.9411,19.9411,2800.0
2010-11-09 13:15:00,20.52,20.53,20.47,20.47,7600.0,19.9508,19.9605,19.9022,19.9022,7600.0
2010-11-09 13:20:00,20.48,20.48,20.47,20.47,1000.0,19.9119,19.9119,19.9022,19.9022,1000.0
2010-11-09 13:25:00,20.47,20.47,20.45,20.46,5100.0,19.9022,19.9022,19.8827,19.8924,5100.0
2010-11-09 13:30:00,20.45,20.45,20.39,20.43,5400.0,19.8827,19.8827,19.8244,19.8633,5400.0
2010-11-09 13:35:00,20.43,20.43,20.33,20.33,4600.0,19.8633,19.8633,19.766,19.766,4600.0
2010-11-09 13:40:00,20.31,20.32,20.29,20.31,3600.0,19.7466,19.7563,19.7272,19.7466,3600.0
2010-11-09 13:45:00,20.3,20.3,20.26,20.26,2300.0,19.7369,19.7369,19.698,19.698,2300.0
2010-11-09 13:50:00,20.25,20.29,20.22,20.28,4000.0,19.6883,19.7272,19.6591,19.7174,4000.0
2010-11-09 13:55:00,20.29,20.31,20.26,20.28,3400.0,19.7272,19.7466,19.698,19.7174,3400.0
2010-11-09 14:00:00,20.28,20.29,20.27,20.27,8500.0,19.7174,19.7272,19.7077,19.7077,8500.0
2010-11-09 14:05:00,20.28,20.32,20.28,20.32,1100.0,19.7174,19.7563,19.7174,19.7563,1100.0
2010-11-09 14:10:00,20.32,20.32,20.32,20.32,1300.0,19.7563,19.7563,19.7563,19.7563,1300.0
2010-11-09 14:15:00,20.33,20.36,20.32,20.33,3200.0,19.766,19.7952,19.7563,19.766,3200.0
2010-11-09 14:20:00,20.32,20.34,20.32,20.32,2500.0,19.7563,19.7758,19.7563,19.7563,2500.0
2010-11-09 14:25:00,20.32,20.32,20.31,20.31,1600.0,19.7563,19.7563,19.7466,19.7466,1600.0
2010-11-09 14:30:00,20.32,20.34,20.32,20.32,8500.0,19.7563,19.7758,19.7563,19.7563,8500.0
2010-11-09 14:35:00,20.31,20.34,20.31,20.33,2500.0,19.7466,19.7758,19.7466,19.766,2500.0
2010-11-09 14:40:00,20.33,20.34,20.32,20.34,4800.0,19.766,19.7758,19.7563,19.7758,4800.0
2010-11-09 14:45:00,20.34,20.35,20.33,20.33,4200.0,19.7758,19.7855,19.766,19.766,4200.0
2010-11-09 14:50:00,20.33,20.34,20.25,20.25,9700.0,19.766,19.7758,19.6883,19.6883,9700.0
2010-11-09 14:55:00,20.25,20.29,20.24,20.27,9300.0,19.6883,19.7272,19.6785,19.7077,9300.0
2010-11-09 15:00:00,20.26,20.26,20.21,20.25,12200.0,19.698,19.698,19.6494,19.6883,12200.0
2010-11-09 15:05:00,20.25,20.26,20.2,20.23,6100.0,19.6883,19.698,19.6397,19.6688,6100.0
2010-11-09 15:10:00,20.22,20.22,20.19,20.22,13000.0,19.6591,19.6591,19.6299,19.6591,13000.0
2010-11-09 15:15:00,20.2,20.23,20.19,20.21,7400.0,19.6397,19.6688,19.6299,19.6494,7400.0
2010-11-09 15:20:00,20.2,20.2,20.15,20.15,11000.0,19.6397,19.6397,19.591,19.591,11000.0
2010-11-09 15:25:00,20.16,20.19,20.11,20.16,23700.0,19.6008,19.6299,19.5521,19.6008,23700.0
2010-11-09 15:30:00,20.14,20.18,20.11,20.18,9600.0,19.5813,19.6202,19.5521,19.6202,9600.0
2010-11-09 15:35:00,20.17,20.17,20.04,20.04,20200.0,19.6105,19.6105,19.4841,19.4841,20200.0
2010-11-09 15:40:00,20.05,20.08,20.02,20.07,17800.0,19.4938,19.523,19.4646,19.5133,17800.0
2010-11-09 15:45:00,20.07,20.07,20.0,20.01,22000.0,19.5133,19.5133,19.4452,19.4549,22000.0
2010-11-09 15:50:00,20.01,20.09,20.0,20.08,31100.0,19.4549,19.5327,19.4452,19.523,31100.0
2010-11-09 15:55:00,20.09,20.19,20.09,20.18,77100.0,19.5327,19.6299,19.5327,19.6202,77100.0
2010-11-10 09:30:00,20.13,20.28,20.13,20.19,13200.0,19.5716,19.7174,19.5716,19.6299,13200.0
2010-11-10 09:35:00,20.16,20.16,20.01,20.11,6200.0,19.6008,19.6008,19.4549,19.5521,6200.0
2010-11-10 09:40:00,20.08,20.11,20.04,20.08,16100.0,19.523,19.5521,19.4841,19.523,16100.0
2010-11-10 09:45:00,20.1,20.12,20.01,20.01,11500.0,19.5424,19.5619,19.4549,19.4549,11500.0
2010-11-10 09:50:00,20.01,20.01,19.92,19.98,13400.0,19.4549,19.4549,19.3674,19.4258,13400.0
2010-11-10 09:55:00,19.96,19.96,19.84,19.91,11000.0,19.4063,19.4063,19.2896,19.3577,11000.0
2010-11-10 10:00:00,19.92,20.0,19.92,19.94,6000.0,19.3674,19.4452,19.3674,19.3869,6000.0
2010-11-10 10:05:00,19.91,19.92,19.75,19.76,22000.0,19.3577,19.3674,19.2021,19.2119,22000.0
2010-11-10 10:10:00,19.75,19.91,19.71,19.91,21900.0,19.2021,19.3577,19.1632,19.3577,21900.0
2010-11-10 10:15:00,19.92,19.94,19.9,19.91,5300.0,19.3674,19.3869,19.348,19.3577,5300.0
2010-11-10 10:20:00,19.93,19.93,19.89,19.93,6500.0,19.3771,19.3771,19.3383,19.3771,6500.0
2010-11-10 10:25:00,19.92,19.92,19.81,19.81,10000.0,19.3674,19.3674,19.2605,19.2605,10000.0
2010-11-10 10:30:00,19.83,19.89,19.82,19.87,12600.0,19.2799,19.3383,19.2702,19.3188,12600.0
2010-11-10 10:35:00,19.86,19.97,19.84,19.95,11500.0,19.3091,19.416,19.2896,19.3966,11500.0
2010-11-10 10:40:00,19.98,20.04,19.98,20.01,3900.0,19.4258,19.4841,19.4258,19.4549,3900.0
2010-11-10 10:45:00,19.99,19.99,19.96,19.96,7500.0,19.4355,19.4355,19.4063,19.4063,7500.0
2010-11-10 10:50:00,19.97,20.01,19.94,20.0,5200.0,19.416,19.4549,19.3869,19.4452,5200.0
2010-11-10 10:55:00,20.0,20.03,19.96,20.03,8900.0,19.4452,19.4744,19.4063,19.4744,8900.0
2010-11-10 11:00:00,20.02,20.05,20.0,20.02,11000.0,19.4646,19.4938,19.4452,19.4646,11000.0
2010-11-10 11:05:00,20.01,20.01,19.95,19.99,6400.0,19.4549,19.4549,19.3966,19.4355,6400.0
2010-11-10 11:10:00,19.98,20.05,19.97,20.04,4300.0,19.4258,19.4938,19.416,19.4841,4300.0
2010-11-10 11:15:00,20.03,20.06,20.01,20.06,4400.0,19.4744,19.5035,19.4549,19.5035,4400.0
2010-11-10 11:20:00,20.09,20.14,20.09,20.1,9400.0,19.5327,19.5813,19.5327,19.5424,9400.0
2010-11-10 11:25:00,20.11,20.11,20.08,20.11,2100.0,19.5521,19.5521,19.523,19.5521,2100.0
2010-11-10 11:30:00,20.13,20.21,20.13,20.21,4400.0,19.5716,19.6494,19.5716,19.6494,4400.0
2010-11-10 11:35:00,20.21,20.21,20.18,20.19,3900.0,19.6494,19.6494,19.6202,19.6299,3900.0
2010-11-10 11:40:00,20.21,20.25,20.21,20.24,2800.0,19.6494,19.6883,19.6494,19.6785,2800.0
2010-11-10 11:45:00,20.26,20.29,20.26,20.28,1800.0,19.698,19.7272,19.698,19.7174,1800.0
2010-11-10 11:50:00,20.29,20.36,20.29,20.34,3800.0,19.7272,19.7952,19.7272,19.7758,3800.0
2010-11-10 11:55:00,20.35,20.4,20.33,20.34,4300.0,19.7855,19.8341,19.766,19.7758,4300.0
2010-11-10 12:00:00,20.34,20.38,20.34,20.35,3400.0,19.7758,19.8147,19.7758,19.7855,3400.0
2010-11-10 12:05:00,20.35,20.35,20.21,20.22,12000.0,19.7855,19.7855,19.6494,19.6591,12000.0
2010-11-10 12:10:00,20.22,20.29,20.22,20.29,6600.0,19.6591,19.7272,19.6591,19.7272,6600.0
2010-11-10 12:15:00,20.28,20.28,20.26,20.26,600.0,19.7174,19.7174,19.698,19.698,600.0
2010-11-10 12:20:00,20.26,20.26,20.2,20.22,4700.0,19.698,19.698,19.6397,19.6591,4700.0
2010-11-10 12:25:00,20.2,20.22,20.2,20.21,900.0,19.6397,19.6591,19.6397,19.6494,900.0
2010-11-10 12:30:00,20.22,20.25,20.21,20.21,9000.0,19.6591,19.6883,19.6494,19.6494,9000.0
2010-11-10 12:35:00,20.21,20.22,20.2,20.21,3300.0,19.6494,19.6591,19.6397,19.6494,3300.0
2010-11-10 12:40:00,20.21,20.22,20.16,20.17,6100.0,19.6494,19.6591,19.6008,19.6105,6100.0
2010-11-10 12:45:00,20.18,20.21,20.18,20.21,3200.0,19.6202,19.6494,19.6202,19.6494,3200.0
2010-11-10 12:50:00,20.19,20.22,20.19,20.22,5100.0,19.6299,19.6591,19.6299,19.6591,5100.0
2010-11-10 12:55:00,20.23,20.26,20.21,20.26,1800.0,19.6688,19.698,19.6494,19.698,1800.0
2010-11-10 13:00:00,20.25,20.25,20.14,20.15,7400.0,19.6883,19.6883,19.5813,19.591,7400.0
2010-11-10 13:05:00,20.16,20.23,20.16,20.21,3300.0,19.6008,19.6688,19.6008,19.6494,3300.0
2010-11-10 13:10:00,20.21,20.22,20.18,20.2,2400.0,19.6494,19.6591,19.6202,19.6397,2400.0
2010-11-10 13:15:00,20.19,20.26,20.17,20.25,5400.0,19.6299,19.698,19.6105,19.6883,5400.0
2010-11-10 13:20:00,20.25,20.3,20.25,20.28,4000.0,19.6883,19.7369,19.6883,19.7174,4000.0
2010-11-10 13:25:00,20.27,20.3,20.27,20.27,2200.0,19.7077,19.7369,19.7077,19.7077,2200.0
2010-11-10 13:30:00,20.28,20.32,20.28,20.29,3500.0,19.7174,19.7563,19.7174,19.7272,3500.0
2010-11-10 13:35:00,20.29,20.31,20.27,20.29,2200.0,19.7272,19.7466,19.7077,19.7272,2200.0
2010-11-10 13:40:00,20.29,20.29,20.23,20.25,9700.0,19.7272,19.7272,19.6688,19.6883,9700.0
2010-11-10 13:45:00,20.28,20.28,20.25,20.28,3600.0,19.7174,19.7174,19.6883,19.7174,3600.0
2010-11-10 13:50:00,20.28,20.28,20.24,20.26,5000.0,19.7174,19.7174,19.6785,19.698,5000.0
2010-11-10 13:55:00,20.27,20.33,20.26,20.26,8700.0,19.7077,19.766,19.698,19.698,8700.0
2010-11-10 14:00:00,20.26,20.34,20.25,20.33,10800.0,19.698,19.7758,19.6883,19.766,10800.0
2010-11-10 14:05:00,20.35,20.4,20.35,20.38,6000.0,19.7855,19.8341,19.7855,19.8147,6000.0
2010-11-10 14:10:00,20.37,20.38,20.35,20.35,5400.0,19.8049,19.8147,19.7855,19.7855,5400.0
2010-11-10 14:15:00,20.36,20.36,20.29,20.34,7300.0,19.7952,19.7952,19.7272,19.7758,7300.0
2010-11-10 14:20:00,20.34,20.34,20.26,20.3,9000.0,19.7758,19.7758,19.698,19.7369,9000.0
2010-11-10 14:25:00,20.31,20.37,20.31,20.37,4400.0,19.7466,19.8049,19.7466,19.8049,4400.0
2010-11-10 14:30:00,20.37,20.37,20.31,20.37,12100.0,19.8049,19.8049,19.7466,19.8049,12100.0
2010-11-10 14:35:00,20.37,20.38,20.35,20.37,6400.0,19.8049,19.8147,19.7855,19.8049,6400.0
2010-11-10 14:40:00,20.36,20.39,20.35,20.35,13600.0,19.7952,19.8244,19.7855,19.7855,13600.0
2010-11-10 14:45:00,20.36,20.38,20.35,20.35,18300.0,19.7952,19.8147,19.7855,19.7855,18300.0
2010-11-10 14:50:00,20.35,20.38,20.31,20.33,32900.0,19.7855,19.8147,19.7466,19.766,32900.0
2010-11-10 14:55:00,20.33,20.34,20.3,20.33,16300.0,19.766,19.7758,19.7369,19.766,16300.0
2010-11-10 15:00:00,20.34,20.37,20.29,20.32,22700.0,19.7758,19.8049,19.7272,19.7563,22700.0
2010-11-10 15:05:00,20.32,20.34,20.27,20.29,17000.0,19.7563,19.7758,19.7077,19.7272,17000.0
2010-11-10 15:10:00,20.29,20.34,20.28,20.32,18700.0,19.7272,19.7758,19.7174,19.7563,18700.0
2010-11-10 15:15:00,20.32,20.35,20.26,20.32,25300.0,19.7563,19.7855,19.698,19.7563,25300.0
2010-11-10 15:20:00,20.33,20.34,20.28,20.34,21800.0,19.766,19.7758,19.7174,19.7758,21800.0
2010-11-10 15:25:00,20.34,20.37,20.33,20.33,29800.0,19.7758,19.8049,19.766,19.766,29800.0
2010-11-10 15:30:00,20.33,20.39,20.32,20.35,21700.0,19.766,19.8244,19.7563,19.7855,21700.0
2010-11-10 15:35:00,20.35,20.35,20.29,20.3,28900.0,19.7855,19.7855,19.7272,19.7369,28900.0
2010-11-10 15:40:00,20.3,20.3,20.23,20.24,22100.0,19.7369,19.7369,19.6688,19.6785,22100.0
2010-11-10 15:45:00,20.25,20.35,20.24,20.34,28500.0,19.6883,19.7855,19.6785,19.7758,28500.0
2010-11-10 15:50:00,20.33,20.36,20.3,20.34,36700.0,19.766,19.7952,19.7369,19.7758,36700.0
2010-11-10 15:55:00,20.33,20.38,20.32,20.38,43100.0,19.766,19.8147,19.7563,19.8147,43100.0
2010-11-11 09:30:00,19.95,20.04,19.58,19.79,34300.0,19.3966,19.4841,19.0369,19.241,34300.0
2010-11-11 09:35:00,19.8,19.86,19.77,19.81,19600.0,19.2507,19.3091,19.2216,19.2605,19600.0
2010-11-11 09:40:00,19.8,19.82,19.67,19.75,41300.0,19.2507,19.2702,19.1244,19.2021,41300.0
2010-11-11 09:45:00,19.75,19.76,19.65,19.68,22600.0,19.2021,19.2119,19.1049,19.1341,22600.0
2010-11-11 09:50:00,19.67,19.76,19.61,19.75,17800.0,19.1244,19.2119,19.066,19.2021,17800.0
2010-11-11 09:55:00,19.79,19.93,19.74,19.92,22900.0,19.241,19.3771,19.1924,19.3674,22900.0
2010-11-11 10:00:00,19.92,19.94,19.85,19.85,17800.0,19.3674,19.3869,19.2994,19.2994,17800.0
2010-11-11 10:05:00,19.86,19.98,19.83,19.97,16000.0,19.3091,19.4258,19.2799,19.416,16000.0
2010-11-11 10:10:00,19.98,20.01,19.93,19.96,7200.0,19.4258,19.4549,19.3771,19.4063,7200.0
2010-11-11 10:15:00,19.98,20.07,19.98,20.04,11900.0,19.4258,19.5133,19.4258,19.4841,11900.0
2010-11-11 10:20:00,20.05,20.07,19.96,20.07,13500.0,19.4938,19.5133,19.4063,19.5133,13500.0
2010-11-11 10:25:00,20.07,20.1,20.04,20.04,15100.0,19.5133,19.5424,19.4841,19.4841,15100.0
2010-11-11 10:30:00,20.04,20.04,19.96,19.99,13800.0,19.4841,19.4841,19.4063,19.4355,13800.0
2010-11-11 10:35:00,19.98,19.99,19.88,19.91,17400.0,19.4258,19.4355,19.3285,19.3577,17400.0
2010-11-11 10:40:00,19.91,19.92,19.9,19.92,3300.0,19.3577,19.3674,19.348,19.3674,3300.0
2010-11-11 10:45:00,19.92,19.95,19.85,19.86,12400.0,19.3674,19.3966,19.2994,19.3091,12400.0
2010-11-11 10:50:00,19.87,19.94,19.82,19.9,8900.0,19.3188,19.3869,19.2702,19.348,8900.0
2010-11-11 10:55:00,19.9,19.98,19.9,19.96,10500.0,19.348,19.4258,19.348,19.4063,10500.0
2010-11-11 11:00:00,19.97,20.0,19.94,19.94,10500.0,19.416,19.4452,19.3869,19.3869,10500.0
2010-11-11 11:05:00,19.95,19.95,19.84,19.84,28900.0,19.3966,19.3966,19.2896,19.2896,28900.0
2010-11-11 11:10:00,19.84,19.96,19.83,19.94,13800.0,19.2896,19.4063,19.2799,19.3869,13800.0
2010-11-11 11:15:00,19.96,19.96,19.83,19.89,32400.0,19.4063,19.4063,19.2799,19.3383,32400.0
2010-11-11 11:20:00,19.9,19.91,19.84,19.84,15200.0,19.348,19.3577,19.2896,19.2896,15200.0
2010-11-11 11:25:00,19.84,19.84,19.8,19.83,16600.0,19.2896,19.2896,19.2507,19.2799,16600.0
2010-11-11 11:30:00,19.83,19.93,19.83,19.89,13900.0,19.2799,19.3771,19.2799,19.3383,13900.0
2010-11-11 11:35:00,19.89,19.95,19.89,19.91,15600.0,19.3383,19.3966,19.3383,19.3577,15600.0
2010-11-11 11:40:00,19.91,19.92,19.89,19.92,11200.0,19.3577,19.3674,19.3383,19.3674,11200.0
2010-11-11 11:45:00,19.91,19.93,19.89,19.93,12700.0,19.3577,19.3771,19.3383,19.3771,12700.0
2010-11-11 11:50:00,19.95,20.0,19.95,19.99,17400.0,19.3966,19.4452,19.3966,19.4355,17400.0
2010-11-11 11:55:00,19.99,20.0,19.96,19.99,4400.0,19.4355,19.4452,19.4063,19.4355,4400.0
2010-11-11 12:00:00,19.98,20.04,19.97,20.01,14900.0,19.4258,19.4841,19.416,19.4549,14900.0
2010-11-11 12:05:00,20.02,20.05,20.0,20.0,12200.0,19.4646,19.4938,19.4452,19.4452,12200.0
2010-11-11 12:10:00,19.98,20.05,19.98,20.05,4400.0,19.4258,19.4938,19.4258,19.4938,4400.0
2010-11-11 12:15:00,20.05,20.05,20.02,20.04,8300.0,19.4938,19.4938,19.4646,19.4841,8300.0
2010-11-11 12:20:00,20.04,20.05,20.03,20.05,7200.0,19.4841,19.4938,19.4744,19.4938,7200.0
2010-11-11 12:25:00,20.04,20.04,19.99,20.0,4100.0,19.4841,19.4841,19.4355,19.4452,4100.0
2010-11-11 12:30:00,20.03,20.05,20.02,20.02,7600.0,19.4744,19.4938,19.4646,19.4646,7600.0
2010-11-11 12:35:00,20.01,20.05,20.0,20.05,3900.0,19.4549,19.4938,19.4452,19.4938,3900.0
2010-11-11 12:40:00,20.05,20.05,20.04,20.05,10200.0,19.4938,19.4938,19.4841,19.4938,10200.0
2010-11-11 12:45:00,20.05,20.05,20.03,20.04,17200.0,19.4938,19.4938,19.4744,19.4841,17200.0
2010-11-11 12:50:00,20.04,20.05,20.04,20.05,8900.0,19.4841,19.4938,19.4841,19.4938,8900.0
2010-11-11 12:55:00,20.05,20.08,20.04,20.08,15400.0,19.4938,19.523,19.4841,19.523,15400.0
2010-11-11 13:00:00,20.08,20.08,20.05,20.05,7500.0,19.523,19.523,19.4938,19.4938,7500.0
2010-11-11 13:05:00,20.06,20.06,20.05,20.06,14600.0,19.5035,19.5035,19.4938,19.5035,14600.0
2010-11-11 13:10:00,20.05,20.06,20.05,20.06,7200.0,19.4938,19.5035,19.4938,19.5035,7200.0
2010-11-11 13:15:00,20.06,20.07,20.03,20.04,10900.0,19.5035,19.5133,19.4744,19.4841,10900.0
2010-11-11 13:20:00,20.04,20.07,20.04,20.06,27500.0,19.4841,19.5133,19.4841,19.5035,27500.0
2010-11-11 13:25:00,20.05,20.05,19.98,19.98,6100.0,19.4938,19.4938,19.4258,19.4258,6100.0
2010-11-11 13:30:00,19.99,20.03,19.98,20.02,6800.0,19.4355,19.4744,19.4258,19.4646,6800.0
2010-11-11 13:35:00,20.03,20.06,20.01,20.06,17800.0,19.4744,19.5035,19.4549,19.5035,17800.0
2010-11-11 13:40:00,20.06,20.06,20.01,20.01,23100.0,19.5035,19.5035,19.4549,19.4549,23100.0
2010-11-11 13:45:00,20.01,20.1,20.01,20.08,30100.0,19.4549,19.5424,19.4549,19.523,30100.0
2010-11-11 13:50:00,20.08,20.08,20.07,20.08,18200.0,19.523,19.523,19.5133,19.523,18200.0
2010-11-11 13:55:00,20.08,20.08,20.08,20.08,4700.0,19.523,19.523,19.523,19.523,4700.0
2010-11-11 14:00:00,20.08,20.08,20.03,20.04,10700.0,19.523,19.523,19.4744,19.4841,10700.0
2010-11-11 14:05:00,20.06,20.07,20.05,20.07,7100.0,19.5035,19.5133,19.4938,19.5133,7100.0
2010-11-11 14:10:00,20.07,20.08,20.07,20.08,12200.0,19.5133,19.523,19.5133,19.523,12200.0
2010-11-11 14:15:00,20.08,20.14,20.07,20.14,19200.0,19.523,19.5813,19.5133,19.5813,19200.0
2010-11-11 14:20:00,20.14,20.18,20.14,20.15,5700.0,19.5813,19.6202,19.5813,19.591,5700.0
2010-11-11 14:25:00,20.16,20.21,20.16,20.18,10900.0,19.6008,19.6494,19.6008,19.6202,10900.0
2010-11-11 14:30:00,20.18,20.27,20.18,20.26,13200.0,19.6202,19.7077,19.6202,19.698,13200.0
2010-11-11 14:35:00,20.26,20.3,20.25,20.25,13100.0,19.698,19.7369,19.6883,19.6883,13100.0
2010-11-11 14:40:00,20.26,20.27,20.24,20.24,8600.0,19.698,19.7077,19.6785,19.6785,8600.0
2010-11-11 14:45:00,20.24,20.26,20.23,20.25,11700.0,19.6785,19.698,19.6688,19.6883,11700.0
2010-11-11 14:50:00,20.25,20.27,20.24,20.27,8000.0,19.6883,19.7077,19.6785,19.7077,8000.0
2010-11-11 14:55:00,20.27,20.27,20.26,20.27,3500.0,19.7077,19.7077,19.698,19.7077,3500.0
2010-11-11 15:00:00,20.27,20.29,20.26,20.29,11000.0,19.7077,19.7272,19.698,19.7272,11000.0
2010-11-11 15:05:00,20.29,20.34,20.28,20.32,16500.0,19.7272,19.7758,19.7174,19.7563,16500.0
2010-11-11 15:10:00,20.32,20.34,20.31,20.32,8900.0,19.7563,19.7758,19.7466,19.7563,8900.0
2010-11-11 15:15:00,20.3,20.33,20.29,20.29,12000.0,19.7369,19.766,19.7272,19.7272,12000.0
2010-11-11 15:20:00,20.29,20.31,20.28,20.29,16900.0,19.7272,19.7466,19.7174,19.7272,16900.0
2010-11-11 15:25:00,20.28,20.3,20.27,20.29,21400.0,19.7174,19.7369,19.7077,19.7272,21400.0
2010-11-11 15:30:00,20.29,20.3,20.18,20.22,31000.0,19.7272,19.7369,19.6202,19.6591,31000.0
2010-11-11 15:35:00,20.21,20.21,20.15,20.18,41600.0,19.6494,19.6494,19.591,19.6202,41600.0
2010-11-11 15:40:00,20.18,20.2,20.15,20.16,19800.0,19.6202,19.6397,19.591,19.6008,19800.0
2010-11-11 15:45:00,20.16,20.2,20.15,20.17,25600.0,19.6008,19.6397,19.591,19.6105,25600.0
2010-11-11 15:50:00,20.17,20.21,20.17,20.21,22500.0,19.6105,19.6494,19.6105,19.6494,22500.0
2010-11-11 15:55:00,20.2,20.27,20.2,20.23,57400.0,19.6397,19.7077,19.6397,19.6688,57400.0
2010-11-12 09:30:00,20.03,20.29,19.9,20.29,18300.0,19.4744,19.7272,19.348,19.7272,18300.0
2010-11-12 09:35:00,20.29,20.3,20.11,20.24,19100.0,19.7272,19.7369,19.5521,19.6785,19100.0
2010-11-12 09:40:00,20.26,20.38,20.26,20.38,4500.0,19.698,19.8147,19.698,19.8147,4500.0
2010-11-12 09:45:00,20.4,20.47,20.36,20.45,16800.0,19.8341,19.9022,19.7952,19.8827,16800.0
2010-11-12 09:50:00,20.45,20.52,20.45,20.48,15300.0,19.8827,19.9508,19.8827,19.9119,15300.0
2010-11-12 09:55:00,20.47,20.47,20.3,20.31,21800.0,19.9022,19.9022,19.7369,19.7466,21800.0
2010-11-12 10:00:00,20.31,20.32,20.24,20.26,24900.0,19.7466,19.7563,19.6785,19.698,24900.0
2010-11-12 10:05:00,20.25,20.28,20.25,20.27,3000.0,19.6883,19.7174,19.6883,19.7077,3000.0
2010-11-12 10:10:00,20.25,20.31,20.25,20.28,4400.0,19.6883,19.7466,19.6883,19.7174,4400.0
2010-11-12 10:15:00,20.28,20.36,20.28,20.3,14400.0,19.7174,19.7952,19.7174,19.7369,14400.0
2010-11-12 10:20:00,20.3,20.33,20.24,20.3,6900.0,19.7369,19.766,19.6785,19.7369,6900.0
2010-11-12 10:25:00,20.3,20.3,20.24,20.24,3000.0,19.7369,19.7369,19.6785,19.6785,3000.0
2010-11-12 10:30:00,20.24,20.24,20.18,20.2,5800.0,19.6785,19.6785,19.6202,19.6397,5800.0
2010-11-12 10:35:00,20.18,20.22,20.07,20.1,19500.0,19.6202,19.6591,19.5133,19.5424,19500.0
2010-11-12 10:40:00,20.1,20.1,20.04,20.04,10200.0,19.5424,19.5424,19.4841,19.4841,10200.0
2010-11-12 10:45:00,20.04,20.07,19.99,20.02,10700.0,19.4841,19.5133,19.4355,19.4646,10700.0
2010-11-12 10:50:00,20.03,20.03,19.95,19.96,4000.0,19.4744,19.4744,19.3966,19.4063,4000.0
2010-11-12 10:55:00,19.94,19.95,19.83,19.83,19800.0,19.3869,19.3966,19.2799,19.2799,19800.0
2010-11-12 11:00:00,19.84,19.85,19.82,19.83,3900.0,19.2896,19.2994,19.2702,19.2799,3900.0
2010-11-12 11:05:00,19.84,19.85,19.77,19.78,10400.0,19.2896,19.2994,19.2216,19.2313,10400.0
2010-11-12 11:10:00,19.79,19.82,19.78,19.81,3800.0,19.241,19.2702,19.2313,19.2605,3800.0
2010-11-12 11:15:00,19.8,19.83,19.66,19.66,22200.0,19.2507,19.2799,19.1146,19.1146,22200.0
2010-11-12 11:20:00,19.68,19.73,19.55,19.73,39100.0,19.1341,19.1827,19.0077,19.1827,39100.0
2010-11-12 11:25:00,19.73,19.78,19.69,19.71,12600.0,19.1827,19.2313,19.1438,19.1632,12600.0
2010-11-12 11:30:00,19.71,19.77,19.71,19.73,10900.0,19.1632,19.2216,19.1632,19.1827,10900.0
2010-11-12 11:35:00,19.73,19.74,19.7,19.7,3400.0,19.1827,19.1924,19.1535,19.1535,3400.0
2010-11-12 11:40:00,19.7,19.8,19.7,19.77,14500.0,19.1535,19.2507,19.1535,19.2216,14500.0
2010-11-12 11:45:00,19.77,19.77,19.69,19.69,8900.0,19.2216,19.2216,19.1438,19.1438,8900.0
2010-11-12 11:50:00,19.69,19.69,19.62,19.65,14500.0,19.1438,19.1438,19.0757,19.1049,14500.0
2010-11-12 11:55:00,19.65,19.67,19.61,19.64,11900.0,19.1049,19.1244,19.066,19.0952,11900.0
2010-11-12 12:00:00,19.65,19.65,19.56,19.58,29000.0,19.1049,19.1049,19.0174,19.0369,29000.0
2010-11-12 12:05:00,19.58,19.58,19.57,19.57,6700.0,19.0369,19.0369,19.0271,19.0271,6700.0
2010-11-12 12:10:00,19.57,19.57,19.44,19.49,29200.0,19.0271,19.0271,18.9007,18.9493,29200.0
2010-11-12 12:15:00,19.48,19.49,19.36,19.37,42400.0,18.9396,18.9493,18.823,18.8327,42400.0
2010-11-12 12:20:00,19.36,19.36,19.24,19.32,55800.0,18.823,18.823,18.7063,18.7841,55800.0
2010-11-12 12:25:00,19.32,19.37,19.3,19.3,17700.0,18.7841,18.8327,18.7646,18.7646,17700.0
2010-11-12 12:30:00,19.31,19.36,19.27,19.28,13700.0,18.7743,18.823,18.7355,18.7452,13700.0
2010-11-12 12:35:00,19.28,19.44,19.27,19.43,32000.0,18.7452,18.9007,18.7355,18.891,32000.0
2010-11-12 12:40:00,19.44,19.46,19.39,19.44,20000.0,18.9007,18.9202,18.8521,18.9007,20000.0
2010-11-12 12:45:00,19.45,19.48,19.44,19.45,12800.0,18.9105,18.9396,18.9007,18.9105,12800.0
2010-11-12 12:50:00,19.45,19.51,19.4,19.49,20200.0,18.9105,18.9688,18.8618,18.9493,20200.0
2010-11-12 12:55:00,19.5,19.5,19.45,19.49,8200.0,18.9591,18.9591,18.9105,18.9493,8200.0
2010-11-12 13:00:00,19.49,19.49,19.42,19.44,9000.0,18.9493,18.9493,18.8813,18.9007,9000.0
2010-11-12 13:05:00,19.45,19.48,19.41,19.42,17600.0,18.9105,18.9396,18.8716,18.8813,17600.0
2010-11-12 13:10:00,19.42,19.44,19.41,19.42,8600.0,18.8813,18.9007,18.8716,18.8813,8600.0
2010-11-12 13:15:00,19.42,19.42,19.38,19.38,16300.0,18.8813,18.8813,18.8424,18.8424,16300.0
2010-11-12 13:20:00,19.39,19.42,19.34,19.39,45800.0,18.8521,18.8813,18.8035,18.8521,45800.0
2010-11-12 13:25:00,19.38,19.4,19.36,19.39,8300.0,18.8424,18.8618,18.823,18.8521,8300.0
2010-11-12 13:30:00,19.39,19.44,19.35,19.44,11800.0,18.8521,18.9007,18.8132,18.9007,11800.0
2010-11-12 13:35:00,19.44,19.44,19.4,19.4,5800.0,18.9007,18.9007,18.8618,18.8618,5800.0
2010-11-12 13:40:00,19.4,19.41,19.4,19.41,8600.0,18.8618,18.8716,18.8618,18.8716,8600.0
2010-11-12 13:45:00,19.43,19.44,19.42,19.43,4700.0,18.891,18.9007,18.8813,18.891,4700.0
2010-11-12 13:50:00,19.44,19.44,19.41,19.42,8900.0,18.9007,18.9007,18.8716,18.8813,8900.0
2010-11-12 13:55:00,19.41,19.43,19.4,19.42,9100.0,18.8716,18.891,18.8618,18.8813,9100.0
2010-11-12 14:00:00,19.42,19.42,19.39,19.41,17300.0,18.8813,18.8813,18.8521,18.8716,17300.0
2010-11-12 14:05:00,19.4,19.41,19.36,19.36,9900.0,18.8618,18.8716,18.823,18.823,9900.0
2010-11-12 14:10:00,19.36,19.39,19.35,19.39,17400.0,18.823,18.8521,18.8132,18.8521,17400.0
2010-11-12 14:15:00,19.4,19.42,19.39,19.42,13400.0,18.8618,18.8813,18.8521,18.8813,13400.0
2010-11-12 14:20:00,19.42,19.45,19.4,19.4,9100.0,18.8813,18.9105,18.8618,18.8618,9100.0
2010-11-12 14:25:00,19.4,19.42,19.4,19.4,19400.0,18.8618,18.8813,18.8618,18.8618,19400.0
2010-11-12 14:30:00,19.41,19.43,19.36,19.43,18000.0,18.8716,18.891,18.823,18.891,18000.0
2010-11-12 14:35:00,19.43,19.49,19.42,19.47,24000.0,18.891,18.9493,18.8813,18.9299,24000.0
2010-11-12 14:40:00,19.47,19.48,19.42,19.42,9200.0,18.9299,18.9396,18.8813,18.8813,9200.0
2010-11-12 14:45:00,19.42,19.51,19.42,19.51,13300.0,18.8813,18.9688,18.8813,18.9688,13300.0
2010-11-12 14:50:00,19.51,19.61,19.51,19.61,10400.0,18.9688,19.066,18.9688,19.066,10400.0
2010-11-12 14:55:00,19.6,19.61,19.54,19.55,10300.0,19.0563,19.066,18.998,19.0077,10300.0
2010-11-12 15:00:00,19.55,19.62,19.54,19.62,19900.0,19.0077,19.0757,18.998,19.0757,19900.0
2010-11-12 15:05:00,19.62,19.68,19.61,19.63,16000.0,19.0757,19.1341,19.066,19.0855,16000.0
2010-11-12 15:10:00,19.62,19.67,19.62,19.67,13200.0,19.0757,19.1244,19.0757,19.1244,13200.0
2010-11-12 15:15:00,19.66,19.73,19.64,19.71,13800.0,19.1146,19.1827,19.0952,19.1632,13800.0
2010-11-12 15:20:00,19.71,19.74,19.69,19.7,19400.0,19.1632,19.1924,19.1438,19.1535,19400.0
2010-11-12 15:25:00,19.7,19.7,19.65,19.67,22400.0,19.1535,19.1535,19.1049,19.1244,22400.0
2010-11-12 15:30:00,19.67,19.71,19.63,19.71,42400.0,19.1244,19.1632,19.0855,19.1632,42400.0
2010-11-12 15:35:00,19.7,19.75,19.68,19.72,65900.0,19.1535,19.2021,19.1341,19.173,65900.0
2010-11-12 15:40:00,19.72,19.73,19.65,19.66,34700.0,19.173,19.1827,19.1049,19.1146,34700.0
2010-11-12 15:45:00,19.66,19.74,19.64,19.73,40600.0,19.1146,19.1924,19.0952,19.1827,40600.0
2010-11-12 15:50:00,19.73,19.73,19.65,19.65,56100.0,19.1827,19.1827,19.1049,19.1049,56100.0
2010-11-12 15:55:00,19.66,19.72,19.64,19.65,94900.0,19.1146,19.173,19.0952,19.1049,94900.0
2010-11-15 09:30:00,19.89,20.25,19.8,20.25,32000.0,19.3383,19.6883,19.2507,19.6883,32000.0
2010-11-15 09:35:00,20.22,20.23,19.85,19.88,37500.0,19.6591,19.6688,19.2994,19.3285,37500.0
2010-11-15 09:40:00,19.88,19.95,19.86,19.9,34500.0,19.3285,19.3966,19.3091,19.348,34500.0
2010-11-15 09:45:00,19.9,19.92,19.86,19.9,23800.0,19.348,19.3674,19.3091,19.348,23800.0
2010-11-15 09:50:00,19.9,19.9,19.85,19.85,25400.0,19.348,19.348,19.2994,19.2994,25400.0
2010-11-15 09:55:00,19.86,19.9,19.78,19.84,17000.0,19.3091,19.348,19.2313,19.2896,17000.0
2010-11-15 10:00:00,19.84,19.9,19.83,19.87,12900.0,19.2896,19.348,19.2799,19.3188,12900.0
2010-11-15 10:05:00,19.88,19.9,19.81,19.84,22700.0,19.3285,19.348,19.2605,19.2896,22700.0
2010-11-15 10:10:00,19.84,19.91,19.84,19.9,30300.0,19.2896,19.3577,19.2896,19.348,30300.0
2010-11-15 10:15:00,19.89,19.9,19.87,19.9,20500.0,19.3383,19.348,19.3188,19.348,20500.0
2010-11-15 10:20:00,19.9,19.94,19.89,19.94,18500.0,19.348,19.3869,19.3383,19.3869,18500.0
2010-11-15 10:25:00,19.95,20.0,19.88,19.88,13700.0,19.3966,19.4452,19.3285,19.3285,13700.0
2010-11-15 10:30:00,19.88,19.94,19.88,19.9,11700.0,19.3285,19.3869,19.3285,19.348,11700.0
2010-11-15 10:35:00,19.88,19.94,19.87,19.94,56300.0,19.3285,19.3869,19.3188,19.3869,56300.0
2010-11-15 10:40:00,19.95,20.06,19.95,20.03,7400.0,19.3966,19.5035,19.3966,19.4744,7400.0
2010-11-15 10:45:00,20.03,20.03,19.98,19.98,13200.0,19.4744,19.4744,19.4258,19.4258,13200.0
2010-11-15 10:50:00,19.97,20.0,19.96,19.96,3000.0,19.416,19.4452,19.4063,19.4063,3000.0
2010-11-15 10:55:00,19.98,20.0,19.94,19.94,19500.0,19.4258,19.4452,19.3869,19.3869,19500.0
2010-11-15 11:00:00,19.95,20.0,19.95,19.99,18800.0,19.3966,19.4452,19.3966,19.4355,18800.0
2010-11-15 11:05:00,19.97,20.0,19.96,19.98,4100.0,19.416,19.4452,19.4063,19.4258,4100.0
2010-11-15 11:10:00,20.0,20.01,19.97,20.01,23100.0,19.4452,19.4549,19.416,19.4549,23100.0
2010-11-15 11:15:00,20.0,20.02,19.99,20.02,14400.0,19.4452,19.4646,19.4355,19.4646,14400.0
2010-11-15 11:20:00,20.04,20.12,20.04,20.07,10600.0,19.4841,19.5619,19.4841,19.5133,10600.0
2010-11-15 11:25:00,20.07,20.13,20.07,20.13,1300.0,19.5133,19.5716,19.5133,19.5716,1300.0
2010-11-15 11:30:00,20.14,20.24,20.14,20.2,10400.0,19.5813,19.6785,19.5813,19.6397,10400.0
2010-11-15 11:35:00,20.2,20.2,20.13,20.13,14400.0,19.6397,19.6397,19.5716,19.5716,14400.0
2010-11-15 11:40:00,20.15,20.21,20.15,20.21,10400.0,19.591,19.6494,19.591,19.6494,10400.0
2010-11-15 11:45:00,20.2,20.21,20.18,20.19,22600.0,19.6397,19.6494,19.6202,19.6299,22600.0
2010-11-15 11:50:00,20.19,20.19,20.16,20.16,10500.0,19.6299,19.6299,19.6008,19.6008,10500.0
2010-11-15 11:55:00,20.16,20.23,20.16,20.21,11500.0,19.6008,19.6688,19.6008,19.6494,11500.0
2010-11-15 12:00:00,20.21,20.23,20.21,20.21,5500.0,19.6494,19.6688,19.6494,19.6494,5500.0
2010-11-15 12:05:00,20.21,20.21,20.05,20.05,14000.0,19.6494,19.6494,19.4938,19.4938,14000.0
2010-11-15 12:10:00,20.04,20.05,19.97,20.05,18200.0,19.4841,19.4938,19.416,19.4938,18200.0
2010-11-15 12:15:00,20.06,20.06,20.0,20.05,5600.0,19.5035,19.5035,19.4452,19.4938,5600.0
2010-11-15 12:20:00,20.06,20.07,20.01,20.05,4500.0,19.5035,19.5133,19.4549,19.4938,4500.0
2010-11-15 12:25:00,20.07,20.14,20.07,20.14,900.0,19.5133,19.5813,19.5133,19.5813,900.0
2010-11-15 12:30:00,20.13,20.16,20.13,20.16,3200.0,19.5716,19.6008,19.5716,19.6008,3200.0
2010-11-15 12:35:00,20.16,20.21,20.16,20.2,11100.0,19.6008,19.6494,19.6008,19.6397,11100.0
2010-11-15 12:40:00,20.2,20.2,20.13,20.14,6600.0,19.6397,19.6397,19.5716,19.5813,6600.0
2010-11-15 12:45:00,20.14,20.22,20.13,20.2,23500.0,19.5813,19.6591,19.5716,19.6397,23500.0
2010-11-15 12:50:00,20.2,20.23,20.2,20.22,12000.0,19.6397,19.6688,19.6397,19.6591,12000.0
2010-11-15 12:55:00,20.21,20.24,20.21,20.23,4900.0,19.6494,19.6785,19.6494,19.6688,4900.0
2010-11-15 13:00:00,20.23,20.24,20.21,20.21,5200.0,19.6688,19.6785,19.6494,19.6494,5200.0
2010-11-15 13:05:00,20.22,20.27,20.21,20.27,8000.0,19.6591,19.7077,19.6494,19.7077,8000.0
2010-11-15 13:10:00,20.27,20.28,20.25,20.25,7100.0,19.7077,19.7174,19.6883,19.6883,7100.0
2010-11-15 13:15:00,20.26,20.37,20.25,20.35,20100.0,19.698,19.8049,19.6883,19.7855,20100.0
2010-11-15 13:20:00,20.35,20.36,20.3,20.34,9800.0,19.7855,19.7952,19.7369,19.7758,9800.0
2010-11-15 13:25:00,20.34,20.39,20.34,20.36,7500.0,19.7758,19.8244,19.7758,19.7952,7500.0
2010-11-15 13:30:00,20.35,20.39,20.35,20.39,8600.0,19.7855,19.8244,19.7855,19.8244,8600.0
2010-11-15 13:35:00,20.4,20.42,20.36,20.36,10900.0,19.8341,19.8536,19.7952,19.7952,10900.0
2010-11-15 13:40:00,20.37,20.41,20.37,20.4,7100.0,19.8049,19.8438,19.8049,19.8341,7100.0
2010-11-15 13:45:00,20.42,20.44,20.42,20.44,7700.0,19.8536,19.873,19.8536,19.873,7700.0
2010-11-15 13:50:00,20.43,20.45,20.38,20.4,10600.0,19.8633,19.8827,19.8147,19.8341,10600.0
2010-11-15 13:55:00,20.4,20.41,20.35,20.35,10000.0,19.8341,19.8438,19.7855,19.7855,10000.0
2010-11-15 14:00:00,20.34,20.35,20.32,20.33,11700.0,19.7758,19.7855,19.7563,19.766,11700.0
2010-11-15 14:05:00,20.33,20.34,20.28,20.29,7800.0,19.766,19.7758,19.7174,19.7272,7800.0
2010-11-15 14:10:00,20.28,20.29,20.25,20.27,8000.0,19.7174,19.7272,19.6883,19.7077,8000.0
2010-11-15 14:15:00,20.26,20.26,20.16,20.16,10100.0,19.698,19.698,19.6008,19.6008,10100.0
2010-11-15 14:20:00,20.16,20.19,20.15,20.16,26600.0,19.6008,19.6299,19.591,19.6008,26600.0
2010-11-15 14:25:00,20.15,20.15,20.1,20.12,9300.0,19.591,19.591,19.5424,19.5619,9300.0
2010-11-15 14:30:00,20.12,20.15,20.1,20.14,16600.0,19.5619,19.591,19.5424,19.5813,16600.0
2010-11-15 14:35:00,20.13,20.14,20.08,20.1,7500.0,19.5716,19.5813,19.523,19.5424,7500.0
2010-11-15 14:40:00,20.1,20.14,20.09,20.12,7800.0,19.5424,19.5813,19.5327,19.5619,7800.0
2010-11-15 14:45:00,20.12,20.15,20.12,20.13,7100.0,19.5619,19.591,19.5619,19.5716,7100.0
2010-11-15 14:50:00,20.14,20.15,20.13,20.13,12400.0,19.5813,19.591,19.5716,19.5716,12400.0
2010-11-15 14:55:00,20.13,20.13,20.08,20.08,8000.0,19.5716,19.5716,19.523,19.523,8000.0
2010-11-15 15:00:00,20.08,20.09,20.02,20.05,10700.0,19.523,19.5327,19.4646,19.4938,10700.0
2010-11-15 15:05:00,20.05,20.05,20.0,20.04,12300.0,19.4938,19.4938,19.4452,19.4841,12300.0
2010-11-15 15:10:00,20.04,20.05,19.97,19.97,15600.0,19.4841,19.4938,19.416,19.416,15600.0
2010-11-15 15:15:00,19.97,19.97,19.9,19.96,10600.0,19.416,19.416,19.348,19.4063,10600.0
2010-11-15 15:20:00,19.96,19.96,19.89,19.89,10400.0,19.4063,19.4063,19.3383,19.3383,10400.0
2010-11-15 15:25:00,19.9,19.92,19.87,19.9,18300.0,19.348,19.3674,19.3188,19.348,18300.0
2010-11-15 15:30:00,19.91,19.91,19.84,19.86,20800.0,19.3577,19.3577,19.2896,19.3091,20800.0
2010-11-15 15:35:00,19.85,19.86,19.79,19.83,23600.0,19.2994,19.3091,19.241,19.2799,23600.0
2010-11-15 15:40:00,19.83,19.87,19.81,19.82,33800.0,19.2799,19.3188,19.2605,19.2702,33800.0
2010-11-15 15:45:00,19.82,19.82,19.78,19.78,41000.0,19.2702,19.2702,19.2313,19.2313,41000.0
2010-11-15 15:50:00,19.78,19.8,19.75,19.78,52700.0,19.2313,19.2507,19.2021,19.2313,52700.0
2010-11-15 15:55:00,19.78,19.79,19.75,19.77,48400.0,19.2313,19.241,19.2021,19.2216,48400.0
2010-11-16 09:30:00,19.81,19.81,19.64,19.65,57200.0,19.2605,19.2605,19.0952,19.1049,57200.0
2010-11-16 09:35:00,19.65,19.7,19.65,19.67,31800.0,19.1049,19.1535,19.1049,19.1244,31800.0
2010-11-16 09:40:00,19.67,19.73,19.6,19.66,43500.0,19.1244,19.1827,19.0563,19.1146,43500.0
2010-11-16 09:45:00,19.65,19.78,19.65,19.68,13000.0,19.1049,19.2313,19.1049,19.1341,13000.0
2010-11-16 09:50:00,19.67,19.69,19.6,19.6,15900.0,19.1244,19.1438,19.0563,19.0563,15900.0
2010-11-16 09:55:00,19.61,19.65,19.54,19.61,14300.0,19.066,19.1049,18.998,19.066,14300.0
2010-11-16 10:00:00,19.61,19.61,19.52,19.56,11000.0,19.066,19.066,18.9785,19.0174,11000.0
2010-11-16 10:05:00,19.57,19.6,19.55,19.57,13900.0,19.0271,19.0563,19.0077,19.0271,13900.0
2010-11-16 10:10:00,19.56,19.57,19.52,19.55,6600.0,19.0174,19.0271,18.9785,19.0077,6600.0
2010-11-16 10:15:00,19.57,19.57,19.53,19.56,11300.0,19.0271,19.0271,18.9882,19.0174,11300.0
2010-11-16 10:20:00,19.54,19.55,19.38,19.4,27300.0,18.998,19.0077,18.8424,18.8618,27300.0
2010-11-16 10:25:00,19.39,19.43,19.37,19.41,6400.0,18.8521,18.891,18.8327,18.8716,6400.0
2010-11-16 10:30:00,19.41,19.41,19.25,19.27,11600.0,18.8716,18.8716,18.716,18.7355,11600.0
2010-11-16 10:35:00,19.29,19.32,19.21,19.25,17900.0,18.7549,18.7841,18.6771,18.716,17900.0
2010-11-16 10:40:00,19.27,19.28,19.22,19.26,10600.0,18.7355,18.7452,18.6868,18.7257,10600.0
2010-11-16 10:45:00,19.25,19.25,19.2,19.22,14300.0,18.716,18.716,18.6674,18.6868,14300.0
2010-11-16 10:50:00,19.24,19.24,19.1,19.1,14300.0,18.7063,18.7063,18.5702,18.5702,14300.0
2010-11-16 10:55:00,19.1,19.24,19.1,19.23,8700.0,18.5702,18.7063,18.5702,18.6966,8700.0
2010-11-16 11:00:00,19.24,19.24,19.14,19.15,16400.0,18.7063,18.7063,18.6091,18.6188,16400.0
2010-11-16 11:05:00,19.15,19.21,19.14,19.2,28200.0,18.6188,18.6771,18.6091,18.6674,28200.0
2010-11-16 11:10:00,19.19,19.25,19.15,19.2,25600.0,18.6577,18.716,18.6188,18.6674,25600.0
2010-11-16 11:15:00,19.21,19.21,19.08,19.08,22200.0,18.6771,18.6771,18.5507,18.5507,22200.0
2010-11-16 11:20:00,19.08,19.09,18.96,18.98,61700.0,18.5507,18.5604,18.4341,18.4535,61700.0
2010-11-16 11:25:00,18.98,19.0,18.98,19.0,17700.0,18.4535,18.4729,18.4535,18.4729,17700.0
2010-11-16 11:30:00,19.03,19.06,19.0,19.0,45900.0,18.5021,18.5313,18.4729,18.4729,45900.0
2010-11-16 11:35:00,19.0,19.0,18.95,18.96,24300.0,18.4729,18.4729,18.4243,18.4341,24300.0
2010-11-16 11:40:00,18.97,19.01,18.89,18.91,31300.0,18.4438,18.4827,18.366,18.3854,31300.0
2010-11-16 11:45:00,18.88,18.95,18.85,18.94,18700.0,18.3563,18.4243,18.3271,18.4146,18700.0
2010-11-16 11:50:00,18.94,18.95,18.94,18.95,20400.0,18.4146,18.4243,18.4146,18.4243,20400.0
2010-11-16 11:55:00,18.95,19.01,18.95,19.0,24300.0,18.4243,18.4827,18.4243,18.4729,24300.0
2010-11-16 12:00:00,19.0,19.09,19.0,19.07,22500.0,18.4729,18.5604,18.4729,18.541,22500.0
2010-11-16 12:05:00,19.08,19.09,19.0,19.07,25400.0,18.5507,18.5604,18.4729,18.541,25400.0
2010-11-16 12:10:00,19.08,19.1,19.01,19.1,12400.0,18.5507,18.5702,18.4827,18.5702,12400.0
2010-11-16 12:15:00,19.1,19.12,19.08,19.08,7700.0,18.5702,18.5896,18.5507,18.5507,7700.0
2010-11-16 12:20:00,19.06,19.09,19.02,19.02,5100.0,18.5313,18.5604,18.4924,18.4924,5100.0
2010-11-16 12:25:00,19.03,19.05,19.0,19.01,8000.0,18.5021,18.5216,18.4729,18.4827,8000.0
2010-11-16 12:30:00,19.01,19.04,18.98,19.04,14000.0,18.4827,18.5118,18.4535,18.5118,14000.0
2010-11-16 12:35:00,19.05,19.11,19.03,19.08,21900.0,18.5216,18.5799,18.5021,18.5507,21900.0
2010-11-16 12:40:00,19.08,19.08,19.04,19.06,20000.0,18.5507,18.5507,18.5118,18.5313,20000.0
2010-11-16 12:45:00,19.07,19.09,19.0,19.0,17300.0,18.541,18.5604,18.4729,18.4729,17300.0
2010-11-16 12:50:00,19.01,19.1,19.01,19.08,7000.0,18.4827,18.5702,18.4827,18.5507,7000.0
2010-11-16 12:55:00,19.08,19.11,19.05,19.11,9100.0,18.5507,18.5799,18.5216,18.5799,9100.0
2010-11-16 13:00:00,19.1,19.11,19.08,19.1,6000.0,18.5702,18.5799,18.5507,18.5702,6000.0
2010-11-16 13:05:00,19.1,19.11,19.08,19.09,1900.0,18.5702,18.5799,18.5507,18.5604,1900.0
2010-11-16 13:10:00,19.09,19.1,19.06,19.06,6400.0,18.5604,18.5702,18.5313,18.5313,6400.0
2010-11-16 13:15:00,19.07,19.11,19.05,19.11,5600.0,18.541,18.5799,18.5216,18.5799,5600.0
2010-11-16 13:20:00,19.11,19.15,19.1,19.11,8700.0,18.5799,18.6188,18.5702,18.5799,8700.0
2010-11-16 13:25:00,19.13,19.19,19.13,19.16,5600.0,18.5993,18.6577,18.5993,18.6285,5600.0
2010-11-16 13:30:00,19.14,19.16,19.1,19.14,8400.0,18.6091,18.6285,18.5702,18.6091,8400.0
2010-11-16 13:35:00,19.13,19.15,19.12,19.14,4800.0,18.5993,18.6188,18.5896,18.6091,4800.0
2010-11-16 13:40:00,19.14,19.15,19.11,19.12,6300.0,18.6091,18.6188,18.5799,18.5896,6300.0
2010-11-16 13:45:00,19.11,19.12,19.08,19.11,11800.0,18.5799,18.5896,18.5507,18.5799,11800.0
2010-11-16 13:50:00,19.09,19.13,19.08,19.1,9200.0,18.5604,18.5993,18.5507,18.5702,9200.0
2010-11-16 13:55:00,19.09,19.2,19.08,19.16,32600.0,18.5604,18.6674,18.5507,18.6285,32600.0
2010-11-16 14:00:00,19.16,19.19,19.15,19.16,7200.0,18.6285,18.6577,18.6188,18.6285,7200.0
2010-11-16 14:05:00,19.14,19.19,19.14,19.17,16100.0,18.6091,18.6577,18.6091,18.6382,16100.0
2010-11-16 14:10:00,19.17,19.22,19.16,19.2,16600.0,18.6382,18.6868,18.6285,18.6674,16600.0
2010-11-16 14:15:00,19.21,19.23,19.16,19.17,21700.0,18.6771,18.6966,18.6285,18.6382,21700.0
2010-11-16 14:20:00,19.16,19.23,19.13,19.16,23000.0,18.6285,18.6966,18.5993,18.6285,23000.0
2010-11-16 14:25:00,19.16,19.17,19.11,19.13,25600.0,18.6285,18.6382,18.5799,18.5993,25600.0
2010-11-16 14:30:00,19.13,19.13,19.07,19.07,17800.0,18.5993,18.5993,18.541,18.541,17800.0
2010-11-16 14:35:00,19.05,19.06,18.99,18.99,13300.0,18.5216,18.5313,18.4632,18.4632,13300.0
2010-11-16 14:40:00,18.99,19.06,18.95,19.01,25700.0,18.4632,18.5313,18.4243,18.4827,25700.0
2010-11-16 14:45:00,19.01,19.07,19.0,19.03,31700.0,18.4827,18.541,18.4729,18.5021,31700.0
2010-11-16 14:50:00,19.02,19.05,18.99,19.03,13900.0,18.4924,18.5216,18.4632,18.5021,13900.0
2010-11-16 14:55:00,19.04,19.06,18.99,19.03,25300.0,18.5118,18.5313,18.4632,18.5021,25300.0
2010-11-16 15:00:00,19.02,19.06,19.0,19.02,11200.0,18.4924,18.5313,18.4729,18.4924,11200.0
2010-11-16 15:05:00,19.02,19.05,19.02,19.05,9400.0,18.4924,18.5216,18.4924,18.5216,9400.0
2010-11-16 15:10:00,19.05,19.07,18.97,18.99,43600.0,18.5216,18.541,18.4438,18.4632,43600.0
2010-11-16 15:15:00,18.98,19.01,18.93,19.0,39100.0,18.4535,18.4827,18.4049,18.4729,39100.0
2010-11-16 15:20:00,19.0,19.04,18.97,19.04,36400.0,18.4729,18.5118,18.4438,18.5118,36400.0
2010-11-16 15:25:00,19.05,19.06,18.98,18.99,16600.0,18.5216,18.5313,18.4535,18.4632,16600.0
2010-11-16 15:30:00,18.98,19.05,18.97,19.0,25000.0,18.4535,18.5216,18.4438,18.4729,25000.0
2010-11-16 15:35:00,19.0,19.04,18.96,19.02,26900.0,18.4729,18.5118,18.4341,18.4924,26900.0
2010-11-16 15:40:00,19.02,19.07,18.98,19.02,29800.0,18.4924,18.541,18.4535,18.4924,29800.0
2010-11-16 15:45:00,19.01,19.09,18.99,19.07,37500.0,18.4827,18.5604,18.4632,18.541,37500.0
2010-11-16 15:50:00,19.07,19.13,19.03,19.09,66600.0,18.541,18.5993,18.5021,18.5604,66600.0
2010-11-16 15:55:00,19.08,19.17,19.06,19.07,141300.0,18.5507,18.6382,18.5313,18.541,141300.0
2010-11-17 09:30:00,19.05,19.45,19.05,19.34,35800.0,18.5216,18.9105,18.5216,18.8035,35800.0
2010-11-17 09:35:00,19.31,19.33,19.16,19.2,22900.0,18.7743,18.7938,18.6285,18.6674,22900.0
2010-11-17 09:40:00,19.2,19.3,19.14,19.16,19500.0,18.6674,18.7646,18.6091,18.6285,19500.0
2010-11-17 09:45:00,19.17,19.34,19.12,19.27,25700.0,18.6382,18.8035,18.5896,18.7355,25700.0
2010-11-17 09:50:00,19.26,19.37,19.21,19.37,13000.0,18.7257,18.8327,18.6771,18.8327,13000.0
2010-11-17 09:55:00,19.37,19.38,19.3,19.34,15600.0,18.8327,18.8424,18.7646,18.8035,15600.0
2010-11-17 10:00:00,19.34,19.34,19.26,19.3,30000.0,18.8035,18.8035,18.7257,18.7646,30000.0
2010-11-17 10:05:00,19.3,19.38,19.3,19.32,11000.0,18.7646,18.8424,18.7646,18.7841,11000.0
2010-11-17 10:10:00,19.33,19.38,19.31,19.38,28500.0,18.7938,18.8424,18.7743,18.8424,28500.0
2010-11-17 10:15:00,19.39,19.49,19.39,19.46,26800.0,18.8521,18.9493,18.8521,18.9202,26800.0
2010-11-17 10:20:00,19.47,19.5,19.35,19.37,22600.0,18.9299,18.9591,18.8132,18.8327,22600.0
2010-11-17 10:25:00,19.36,19.41,19.31,19.34,13100.0,18.823,18.8716,18.7743,18.8035,13100.0
2010-11-17 10:30:00,19.36,19.5,19.35,19.46,22000.0,18.823,18.9591,18.8132,18.9202,22000.0
2010-11-17 10:35:00,19.45,19.55,19.41,19.55,27400.0,18.9105,19.0077,18.8716,19.0077,27400.0
2010-11-17 10:40:00,19.55,19.59,19.53,19.59,17800.0,19.0077,19.0466,18.9882,19.0466,17800.0
2010-11-17 10:45:00,19.59,19.61,19.55,19.56,8500.0,19.0466,19.066,19.0077,19.0174,8500.0
2010-11-17 10:50:00,19.56,19.59,19.53,19.59,9100.0,19.0174,19.0466,18.9882,19.0466,9100.0
2010-11-17 10:55:00,19.6,19.61,19.49,19.53,19500.0,19.0563,19.066,18.9493,18.9882,19500.0
2010-11-17 11:00:00,19.54,19.55,19.48,19.5,8900.0,18.998,19.0077,18.9396,18.9591,8900.0
2010-11-17 11:05:00,19.48,19.56,19.47,19.56,7900.0,18.9396,19.0174,18.9299,19.0174,7900.0
2010-11-17 11:10:00,19.55,19.61,19.52,19.61,14100.0,19.0077,19.066,18.9785,19.066,14100.0
2010-11-17 11:15:00,19.61,19.68,19.6,19.62,11300.0,19.066,19.1341,19.0563,19.0757,11300.0
2010-11-17 11:20:00,19.62,19.63,19.51,19.51,63400.0,19.0757,19.0855,18.9688,18.9688,63400.0
2010-11-17 11:25:00,19.5,19.57,19.5,19.54,23300.0,18.9591,19.0271,18.9591,18.998,23300.0
2010-11-17 11:30:00,19.54,19.58,19.5,19.52,13900.0,18.998,19.0369,18.9591,18.9785,13900.0
2010-11-17 11:35:00,19.53,19.57,19.53,19.54,8700.0,18.9882,19.0271,18.9882,18.998,8700.0
2010-11-17 11:40:00,19.55,19.6,19.53,19.53,11600.0,19.0077,19.0563,18.9882,18.9882,11600.0
2010-11-17 11:45:00,19.54,19.57,19.5,19.5,6400.0,18.998,19.0271,18.9591,18.9591,6400.0
2010-11-17 11:50:00,19.51,19.62,19.51,19.55,27300.0,18.9688,19.0757,18.9688,19.0077,27300.0
2010-11-17 11:55:00,19.54,19.59,19.53,19.54,11600.0,18.998,19.0466,18.9882,18.998,11600.0
2010-11-17 12:00:00,19.55,19.58,19.51,19.52,12000.0,19.0077,19.0369,18.9688,18.9785,12000.0
2010-11-17 12:05:00,19.52,19.53,19.5,19.51,10400.0,18.9785,18.9882,18.9591,18.9688,10400.0
2010-11-17 12:10:00,19.52,19.61,19.52,19.55,15700.0,18.9785,19.066,18.9785,19.0077,15700.0
2010-11-17 12:15:00,19.55,19.57,19.51,19.57,12700.0,19.0077,19.0271,18.9688,19.0271,12700.0
2010-11-17 12:20:00,19.56,19.59,19.54,19.57,12000.0,19.0174,19.0466,18.998,19.0271,12000.0
2010-11-17 12:25:00,19.56,19.58,19.5,19.54,15100.0,19.0174,19.0369,18.9591,18.998,15100.0
2010-11-17 12:30:00,19.54,19.56,19.5,19.52,9100.0,18.998,19.0174,18.9591,18.9785,9100.0
2010-11-17 12:35:00,19.53,19.54,19.51,19.52,5200.0,18.9882,18.998,18.9688,18.9785,5200.0
2010-11-17 12:40:00,19.52,19.59,19.51,19.59,10500.0,18.9785,19.0466,18.9688,19.0466,10500.0
2010-11-17 12:45:00,19.59,19.59,19.53,19.59,7800.0,19.0466,19.0466,18.9882,19.0466,7800.0
2010-11-17 12:50:00,19.59,19.6,19.56,19.57,9900.0,19.0466,19.0563,19.0174,19.0271,9900.0
2010-11-17 12:55:00,19.58,19.6,19.54,19.54,8200.0,19.0369,19.0563,18.998,18.998,8200.0
2010-11-17 13:00:00,19.54,19.54,19.51,19.52,5000.0,18.998,18.998,18.9688,18.9785,5000.0
2010-11-17 13:05:00,19.52,19.54,19.52,19.53,3900.0,18.9785,18.998,18.9785,18.9882,3900.0
2010-11-17 13:10:00,19.54,19.56,19.54,19.55,4200.0,18.998,19.0174,18.998,19.0077,4200.0
2010-11-17 13:15:00,19.54,19.54,19.47,19.54,44400.0,18.998,18.998,18.9299,18.998,44400.0
2010-11-17 13:20:00,19.53,19.55,19.5,19.54,19100.0,18.9882,19.0077,18.9591,18.998,19100.0
2010-11-17 13:25:00,19.53,19.57,19.53,19.55,10900.0,18.9882,19.0271,18.9882,19.0077,10900.0
2010-11-17 13:30:00,19.56,19.57,19.53,19.53,16000.0,19.0174,19.0271,18.9882,18.9882,16000.0
2010-11-17 13:35:00,19.54,19.6,19.54,19.58,15400.0,18.998,19.0563,18.998,19.0369,15400.0
2010-11-17 13:40:00,19.59,19.61,19.55,19.57,22100.0,19.0466,19.066,19.0077,19.0271,22100.0
2010-11-17 13:45:00,19.57,19.58,19.53,19.57,15200.0,19.0271,19.0369,18.9882,19.0271,15200.0
2010-11-17 13:50:00,19.57,19.61,19.55,19.58,12600.0,19.0271,19.066,19.0077,19.0369,12600.0
2010-11-17 13:55:00,19.59,19.61,19.58,19.61,17600.0,19.0466,19.066,19.0369,19.066,17600.0
2010-11-17 14:00:00,19.61,19.67,19.61,19.66,10000.0,19.066,19.1244,19.066,19.1146,10000.0
2010-11-17 14:05:00,19.66,19.68,19.63,19.65,12300.0,19.1146,19.1341,19.0855,19.1049,12300.0
2010-11-17 14:10:00,19.65,19.67,19.65,19.66,5500.0,19.1049,19.1244,19.1049,19.1146,5500.0
2010-11-17 14:15:00,19.65,19.71,19.63,19.7,10300.0,19.1049,19.1632,19.0855,19.1535,10300.0
2010-11-17 14:20:00,19.7,19.76,19.68,19.73,23500.0,19.1535,19.2119,19.1341,19.1827,23500.0
2010-11-17 14:25:00,19.73,19.76,19.71,19.73,12900.0,19.1827,19.2119,19.1632,19.1827,12900.0
2010-11-17 14:30:00,19.73,19.76,19.73,19.75,16100.0,19.1827,19.2119,19.1827,19.2021,16100.0
2010-11-17 14:35:00,19.75,19.76,19.75,19.76,11500.0,19.2021,19.2119,19.2021,19.2119,11500.0
2010-11-17 14:40:00,19.75,19.76,19.74,19.75,15500.0,19.2021,19.2119,19.1924,19.2021,15500.0
2010-11-17 14:45:00,19.74,19.76,19.73,19.74,20100.0,19.1924,19.2119,19.1827,19.1924,20100.0
2010-11-17 14:50:00,19.74,19.74,19.67,19.67,20400.0,19.1924,19.1924,19.1244,19.1244,20400.0
2010-11-17 14:55:00,19.67,19.69,19.65,19.67,16900.0,19.1244,19.1438,19.1049,19.1244,16900.0
2010-11-17 15:00:00,19.67,19.7,19.67,19.68,22500.0,19.1244,19.1535,19.1244,19.1341,22500.0
2010-11-17 15:05:00,19.68,19.69,19.63,19.64,23200.0,19.1341,19.1438,19.0855,19.0952,23200.0
2010-11-17 15:10:00,19.64,19.64,19.54,19.54,22900.0,19.0952,19.0952,18.998,18.998,22900.0
2010-11-17 15:15:00,19.54,19.62,19.54,19.61,24000.0,18.998,19.0757,18.998,19.066,24000.0
2010-11-17 15:20:00,19.6,19.63,19.56,19.59,38800.0,19.0563,19.0855,19.0174,19.0466,38800.0
2010-11-17 15:25:00,19.58,19.6,19.5,19.51,45600.0,19.0369,19.0563,18.9591,18.9688,45600.0
2010-11-17 15:30:00,19.52,19.59,19.51,19.58,35000.0,18.9785,19.0466,18.9688,19.0369,35000.0
2010-11-17 15:35:00,19.58,19.62,19.58,19.62,23500.0,19.0369,19.0757,19.0369,19.0757,23500.0
2010-11-17 15:40:00,19.61,19.62,19.58,19.61,31700.0,19.066,19.0757,19.0369,19.066,31700.0
2010-11-17 15:45:00,19.6,19.63,19.58,19.62,65900.0,19.0563,19.0855,19.0369,19.0757,65900.0
2010-11-17 15:50:00,19.61,19.63,19.59,19.6,50300.0,19.066,19.0855,19.0466,19.0563,50300.0
2010-11-17 15:55:00,19.6,19.61,19.57,19.58,60700.0,19.0563,19.066,19.0271,19.0369,60700.0
2010-11-18 09:30:00,20.15,20.25,20.03,20.25,16900.0,19.591,19.6883,19.4744,19.6883,16900.0
2010-11-18 09:35:00,20.24,20.25,20.08,20.11,10400.0,19.6785,19.6883,19.523,19.5521,10400.0
2010-11-18 09:40:00,20.07,20.16,20.0,20.04,17300.0,19.5133,19.6008,19.4452,19.4841,17300.0
2010-11-18 09:45:00,20.05,20.13,20.01,20.08,27500.0,19.4938,19.5716,19.4549,19.523,27500.0
2010-11-18 09:50:00,20.1,20.1,19.95,20.0,12400.0,19.5424,19.5424,19.3966,19.4452,12400.0
2010-11-18 09:55:00,20.01,20.07,19.95,20.0,12000.0,19.4549,19.5133,19.3966,19.4452,12000.0
2010-11-18 10:00:00,20.01,20.13,20.0,20.01,19700.0,19.4549,19.5716,19.4452,19.4549,19700.0
2010-11-18 10:05:00,20.0,20.17,19.99,20.14,14800.0,19.4452,19.6105,19.4355,19.5813,14800.0
2010-11-18 10:10:00,20.15,20.23,20.15,20.17,21000.0,19.591,19.6688,19.591,19.6105,21000.0
2010-11-18 10:15:00,20.17,20.21,20.15,20.16,16800.0,19.6105,19.6494,19.591,19.6008,16800.0
2010-11-18 10:20:00,20.16,20.16,20.04,20.09,10300.0,19.6008,19.6008,19.4841,19.5327,10300.0
2010-11-18 10:25:00,20.09,20.19,20.08,20.15,16900.0,19.5327,19.6299,19.523,19.591,16900.0
2010-11-18 10:30:00,20.16,20.28,20.12,20.27,72800.0,19.6008,19.7174,19.5619,19.7077,72800.0
2010-11-18 10:35:00,20.26,20.27,20.14,20.14,15300.0,19.698,19.7077,19.5813,19.5813,15300.0
2010-11-18 10:40:00,20.13,20.14,20.08,20.09,13100.0,19.5716,19.5813,19.523,19.5327,13100.0
2010-11-18 10:45:00,20.1,20.2,20.09,20.2,10500.0,19.5424,19.6397,19.5327,19.6397,10500.0
2010-11-18 10:50:00,20.18,20.19,20.16,20.18,8100.0,19.6202,19.6299,19.6008,19.6202,8100.0
2010-11-18 10:55:00,20.16,20.16,20.1,20.1,6100.0,19.6008,19.6008,19.5424,19.5424,6100.0
2010-11-18 11:00:00,20.1,20.16,20.1,20.16,11500.0,19.5424,19.6008,19.5424,19.6008,11500.0
2010-11-18 11:05:00,20.15,20.15,20.1,20.1,7100.0,19.591,19.591,19.5424,19.5424,7100.0
2010-11-18 11:10:00,20.1,20.12,20.09,20.11,12400.0,19.5424,19.5619,19.5327,19.5521,12400.0
2010-11-18 11:15:00,20.11,20.11,20.08,20.1,10700.0,19.5521,19.5521,19.523,19.5424,10700.0
2010-11-18 11:20:00,20.1,20.17,20.09,20.16,10100.0,19.5424,19.6105,19.5327,19.6008,10100.0
2010-11-18 11:25:00,20.16,20.2,20.14,20.14,11500.0,19.6008,19.6397,19.5813,19.5813,11500.0
2010-11-18 11:30:00,20.15,20.16,20.12,20.13,9600.0,19.591,19.6008,19.5619,19.5716,9600.0
2010-11-18 11:35:00,20.12,20.17,20.12,20.14,13500.0,19.5619,19.6105,19.5619,19.5813,13500.0
2010-11-18 11:40:00,20.14,20.14,20.02,20.03,32700.0,19.5813,19.5813,19.4646,19.4744,32700.0
2010-11-18 11:45:00,20.02,20.02,19.98,19.98,7600.0,19.4646,19.4646,19.4258,19.4258,7600.0
2010-11-18 11:50:00,19.98,19.99,19.96,19.99,9400.0,19.4258,19.4355,19.4063,19.4355,9400.0
2010-11-18 11:55:00,19.97,19.99,19.96,19.99,3400.0,19.416,19.4355,19.4063,19.4355,3400.0
2010-11-18 12:00:00,19.99,20.07,19.99,20.06,21400.0,19.4355,19.5133,19.4355,19.5035,21400.0
2010-11-18 12:05:00,20.04,20.1,20.01,20.09,12700.0,19.4841,19.5424,19.4549,19.5327,12700.0
2010-11-18 12:10:00,20.1,20.17,20.08,20.09,11000.0,19.5424,19.6105,19.523,19.5327,11000.0
2010-11-18 12:15:00,20.09,20.13,20.08,20.08,19500.0,19.5327,19.5716,19.523,19.523,19500.0
2010-11-18 12:20:00,20.08,20.09,20.07,20.09,2500.0,19.523,19.5327,19.5133,19.5327,2500.0
2010-11-18 12:25:00,20.09,20.1,20.08,20.08,18100.0,19.5327,19.5424,19.523,19.523,18100.0
2010-11-18 12:30:00,20.08,20.08,20.04,20.04,6000.0,19.523,19.523,19.4841,19.4841,6000.0
2010-11-18 12:35:00,20.05,20.05,20.04,20.04,1300.0,19.4938,19.4938,19.4841,19.4841,1300.0
2010-11-18 12:40:00,20.04,20.05,20.04,20.05,1000.0,19.4841,19.4938,19.4841,19.4938,1000.0
2010-11-18 12:45:00,20.04,20.05,19.99,20.01,11000.0,19.4841,19.4938,19.4355,19.4549,11000.0
2010-11-18 12:50:00,20.01,20.05,20.0,20.03,18800.0,19.4549,19.4938,19.4452,19.4744,18800.0
2010-11-18 12:55:00,20.04,20.04,20.0,20.0,10600.0,19.4841,19.4841,19.4452,19.4452,10600.0
2010-11-18 13:00:00,20.01,20.03,20.0,20.0,5100.0,19.4549,19.4744,19.4452,19.4452,5100.0
2010-11-18 13:05:00,20.01,20.01,19.99,20.0,3300.0,19.4549,19.4549,19.4355,19.4452,3300.0
2010-11-18 13:10:00,20.0,20.03,19.99,20.0,7400.0,19.4452,19.4744,19.4355,19.4452,7400.0
2010-11-18 13:15:00,20.0,20.02,20.0,20.01,4700.0,19.4452,19.4646,19.4452,19.4549,4700.0
2010-11-18 13:20:00,20.01,20.01,19.99,20.0,4600.0,19.4549,19.4549,19.4355,19.4452,4600.0
2010-11-18 13:25:00,20.0,20.01,19.99,20.01,10400.0,19.4452,19.4549,19.4355,19.4549,10400.0
2010-11-18 13:30:00,20.01,20.03,20.0,20.0,7400.0,19.4549,19.4744,19.4452,19.4452,7400.0
2010-11-18 13:35:00,20.01,20.04,20.0,20.02,6000.0,19.4549,19.4841,19.4452,19.4646,6000.0
2010-11-18 13:40:00,20.03,20.03,20.0,20.0,10300.0,19.4744,19.4744,19.4452,19.4452,10300.0
2010-11-18 13:45:00,20.0,20.01,20.0,20.0,7800.0,19.4452,19.4549,19.4452,19.4452,7800.0
2010-11-18 13:50:00,20.01,20.05,20.0,20.0,13800.0,19.4549,19.4938,19.4452,19.4452,13800.0
2010-11-18 13:55:00,20.01,20.01,19.99,20.01,9100.0,19.4549,19.4549,19.4355,19.4549,9100.0
2010-11-18 14:00:00,20.0,20.01,20.0,20.0,9800.0,19.4452,19.4549,19.4452,19.4452,9800.0
2010-11-18 14:05:00,20.0,20.02,19.99,20.0,28000.0,19.4452,19.4646,19.4355,19.4452,28000.0
2010-11-18 14:10:00,20.0,20.0,19.95,19.97,9700.0,19.4452,19.4452,19.3966,19.416,9700.0
2010-11-18 14:15:00,19.96,20.0,19.96,20.0,7300.0,19.4063,19.4452,19.4063,19.4452,7300.0
2010-11-18 14:20:00,20.0,20.0,19.92,19.93,12800.0,19.4452,19.4452,19.3674,19.3771,12800.0
2010-11-18 14:25:00,19.94,19.94,19.93,19.94,1900.0,19.3869,19.3869,19.3771,19.3869,1900.0
2010-11-18 14:30:00,19.95,19.96,19.94,19.95,7400.0,19.3966,19.4063,19.3869,19.3966,7400.0
2010-11-18 14:35:00,19.94,19.98,19.94,19.98,5200.0,19.3869,19.4258,19.3869,19.4258,5200.0
2010-11-18 14:40:00,19.98,19.99,19.98,19.99,3900.0,19.4258,19.4355,19.4258,19.4355,3900.0
2010-11-18 14:45:00,19.99,20.0,19.98,20.0,23000.0,19.4355,19.4452,19.4258,19.4452,23000.0
2010-11-18 14:50:00,20.0,20.0,19.98,20.0,14400.0,19.4452,19.4452,19.4258,19.4452,14400.0
2010-11-18 14:55:00,20.0,20.0,19.98,19.99,22500.0,19.4452,19.4452,19.4258,19.4355,22500.0
2010-11-18 15:00:00,19.99,20.0,19.99,20.0,9400.0,19.4355,19.4452,19.4355,19.4452,9400.0
2010-11-18 15:05:00,20.0,20.01,19.99,19.99,14300.0,19.4452,19.4549,19.4355,19.4355,14300.0
2010-11-18 15:10:00,20.0,20.0,19.98,19.99,15400.0,19.4452,19.4452,19.4258,19.4355,15400.0
2010-11-18 15:15:00,19.98,19.99,19.98,19.98,6000.0,19.4258,19.4355,19.4258,19.4258,6000.0
2010-11-18 15:20:00,19.98,19.98,19.92,19.93,40500.0,19.4258,19.4258,19.3674,19.3771,40500.0
2010-11-18 15:25:00,19.93,20.0,19.93,19.97,38900.0,19.3771,19.4452,19.3771,19.416,38900.0
2010-11-18 15:30:00,19.98,20.0,19.94,19.96,38800.0,19.4258,19.4452,19.3869,19.4063,38800.0
2010-11-18 15:35:00,19.96,19.96,19.87,19.89,73200.0,19.4063,19.4063,19.3188,19.3383,73200.0
2010-11-18 15:40:00,19.89,19.89,19.84,19.86,14700.0,19.3383,19.3383,19.2896,19.3091,14700.0
2010-11-18 15:45:00,19.85,19.88,19.84,19.88,37900.0,19.2994,19.3285,19.2896,19.3285,37900.0
2010-11-18 15:50:00,19.88,19.88,19.84,19.84,28200.0,19.3285,19.3285,19.2896,19.2896,28200.0
2010-11-18 15:55:00,19.85,19.86,19.83,19.86,57900.0,19.2994,19.3091,19.2799,19.3091,57900.0
2010-11-19 09:30:00,19.73,19.81,19.67,19.75,56400.0,19.1827,19.2605,19.1244,19.2021,56400.0
2010-11-19 09:35:00,19.72,19.81,19.64,19.65,6800.0,19.173,19.2605,19.0952,19.1049,6800.0
2010-11-19 09:40:00,19.68,19.73,19.65,19.73,8900.0,19.1341,19.1827,19.1049,19.1827,8900.0
2010-11-19 09:45:00,19.72,19.75,19.65,19.69,15600.0,19.173,19.2021,19.1049,19.1438,15600.0
2010-11-19 09:50:00,19.69,19.73,19.66,19.68,11200.0,19.1438,19.1827,19.1146,19.1341,11200.0
2010-11-19 09:55:00,19.71,19.82,19.69,19.82,5400.0,19.1632,19.2702,19.1438,19.2702,5400.0
2010-11-19 10:00:00,19.83,19.83,19.75,19.81,4500.0,19.2799,19.2799,19.2021,19.2605,4500.0
2010-11-19 10:05:00,19.83,19.83,19.72,19.73,3100.0,19.2799,19.2799,19.173,19.1827,3100.0
2010-11-19 10:10:00,19.72,19.82,19.69,19.81,3600.0,19.173,19.2702,19.1438,19.2605,3600.0
2010-11-19 10:15:00,19.83,19.83,19.76,19.78,5200.0,19.2799,19.2799,19.2119,19.2313,5200.0
2010-11-19 10:20:00,19.78,19.8,19.75,19.76,3100.0,19.2313,19.2507,19.2021,19.2119,3100.0
2010-11-19 10:25:00,19.74,19.8,19.74,19.76,4200.0,19.1924,19.2507,19.1924,19.2119,4200.0
2010-11-19 10:30:00,19.76,19.8,19.74,19.77,3700.0,19.2119,19.2507,19.1924,19.2216,3700.0
2010-11-19 10:35:00,19.78,19.87,19.78,19.83,6100.0,19.2313,19.3188,19.2313,19.2799,6100.0
2010-11-19 10:40:00,19.84,19.99,19.84,19.97,11700.0,19.2896,19.4355,19.2896,19.416,11700.0
2010-11-19 10:45:00,19.97,19.99,19.94,19.96,5400.0,19.416,19.4355,19.3869,19.4063,5400.0
2010-11-19 10:50:00,19.99,20.0,19.9,19.94,7600.0,19.4355,19.4452,19.348,19.3869,7600.0
2010-11-19 10:55:00,19.93,19.97,19.92,19.93,3500.0,19.3771,19.416,19.3674,19.3771,3500.0
2010-11-19 11:00:00,19.92,20.01,19.92,20.01,26900.0,19.3674,19.4549,19.3674,19.4549,26900.0
2010-11-19 11:05:00,20.01,20.02,19.99,20.02,10700.0,19.4549,19.4646,19.4355,19.4646,10700.0
2010-11-19 11:10:00,20.01,20.01,19.92,19.94,7000.0,19.4549,19.4549,19.3674,19.3869,7000.0
2010-11-19 11:15:00,19.93,19.99,19.9,19.96,5400.0,19.3771,19.4355,19.348,19.4063,5400.0
2010-11-19 11:20:00,19.97,19.99,19.96,19.97,2400.0,19.416,19.4355,19.4063,19.416,2400.0
2010-11-19 11:25:00,19.97,20.01,19.97,19.99,7900.0,19.416,19.4549,19.416,19.4355,7900.0
2010-11-19 11:30:00,20.0,20.04,20.0,20.0,11000.0,19.4452,19.4841,19.4452,19.4452,11000.0
2010-11-19 11:35:00,19.99,20.0,19.98,19.99,3600.0,19.4355,19.4452,19.4258,19.4355,3600.0
2010-11-19 11:40:00,19.99,20.03,19.98,20.0,9000.0,19.4355,19.4744,19.4258,19.4452,9000.0
2010-11-19 11:45:00,20.0,20.02,19.98,19.99,7400.0,19.4452,19.4646,19.4258,19.4355,7400.0
2010-11-19 11:50:00,20.0,20.04,20.0,20.02,6300.0,19.4452,19.4841,19.4452,19.4646,6300.0
2010-11-19 11:55:00,20.02,20.02,20.0,20.01,5600.0,19.4646,19.4646,19.4452,19.4549,5600.0
2010-11-19 12:00:00,20.02,20.03,20.02,20.03,2700.0,19.4646,19.4744,19.4646,19.4744,2700.0
2010-11-19 12:05:00,20.01,20.01,19.99,20.0,6100.0,19.4549,19.4549,19.4355,19.4452,6100.0
2010-11-19 12:10:00,20.01,20.02,19.99,20.01,7300.0,19.4549,19.4646,19.4355,19.4549,7300.0
2010-11-19 12:15:00,20.01,20.02,20.0,20.02,2000.0,19.4549,19.4646,19.4452,19.4646,2000.0
2010-11-19 12:20:00,20.02,20.05,20.02,20.05,2500.0,19.4646,19.4938,19.4646,19.4938,2500.0
2010-11-19 12:25:00,20.04,20.04,20.0,20.0,2000.0,19.4841,19.4841,19.4452,19.4452,2000.0
2010-11-19 12:30:00,20.0,20.02,20.0,20.0,6500.0,19.4452,19.4646,19.4452,19.4452,6500.0
2010-11-19 12:35:00,20.0,20.0,19.94,19.95,20600.0,19.4452,19.4452,19.3869,19.3966,20600.0
2010-11-19 12:40:00,19.96,20.02,19.96,19.99,13100.0,19.4063,19.4646,19.4063,19.4355,13100.0
2010-11-19 12:45:00,19.99,20.0,19.97,19.97,3500.0,19.4355,19.4452,19.416,19.416,3500.0
2010-11-19 12:50:00,19.98,19.99,19.96,19.99,3000.0,19.4258,19.4355,19.4063,19.4355,3000.0
2010-11-19 12:55:00,19.99,20.04,19.97,20.02,4500.0,19.4355,19.4841,19.416,19.4646,4500.0
2010-11-19 13:00:00,20.03,20.06,20.02,20.04,7800.0,19.4744,19.5035,19.4646,19.4841,7800.0
2010-11-19 13:05:00,20.04,20.07,20.04,20.06,3400.0,19.4841,19.5133,19.4841,19.5035,3400.0
2010-11-19 13:10:00,20.05,20.06,20.02,20.02,3400.0,19.4938,19.5035,19.4646,19.4646,3400.0
2010-11-19 13:15:00,20.02,20.02,19.99,20.0,8400.0,19.4646,19.4646,19.4355,19.4452,8400.0
2010-11-19 13:20:00,19.99,19.99,19.97,19.98,1800.0,19.4355,19.4355,19.416,19.4258,1800.0
2010-11-19 13:25:00,19.98,19.98,19.98,19.98,400.0,19.4258,19.4258,19.4258,19.4258,400.0
2010-11-19 13:30:00,19.98,20.01,19.98,20.01,5300.0,19.4258,19.4549,19.4258,19.4549,5300.0
2010-11-19 13:35:00,19.99,20.02,19.99,20.01,6300.0,19.4355,19.4646,19.4355,19.4549,6300.0
2010-11-19 13:40:00,20.01,20.01,19.99,20.01,5400.0,19.4549,19.4549,19.4355,19.4549,5400.0
2010-11-19 13:45:00,20.01,20.03,20.0,20.02,7400.0,19.4549,19.4744,19.4452,19.4646,7400.0
2010-11-19 13:50:00,20.02,20.02,19.98,20.0,3000.0,19.4646,19.4646,19.4258,19.4452,3000.0
2010-11-19 13:55:00,19.99,20.01,19.99,20.0,3800.0,19.4355,19.4549,19.4355,19.4452,3800.0
2010-11-19 14:00:00,20.0,20.03,20.0,20.03,5900.0,19.4452,19.4744,19.4452,19.4744,5900.0
2010-11-19 14:05:00,20.02,20.05,20.02,20.04,4700.0,19.4646,19.4938,19.4646,19.4841,4700.0
2010-11-19 14:10:00,20.04,20.05,20.02,20.04,8100.0,19.4841,19.4938,19.4646,19.4841,8100.0
2010-11-19 14:15:00,20.04,20.04,19.98,20.0,6300.0,19.4841,19.4841,19.4258,19.4452,6300.0
2010-11-19 14:20:00,19.99,20.01,19.99,20.0,3200.0,19.4355,19.4549,19.4355,19.4452,3200.0
2010-11-19 14:25:00,19.99,19.99,19.96,19.97,5800.0,19.4355,19.4355,19.4063,19.416,5800.0
2010-11-19 14:30:00,19.98,20.01,19.97,19.97,5700.0,19.4258,19.4549,19.416,19.416,5700.0
2010-11-19 14:35:00,19.98,19.98,19.97,19.97,2600.0,19.4258,19.4258,19.416,19.416,2600.0
2010-11-19 14:40:00,19.98,20.0,19.97,20.0,5600.0,19.4258,19.4452,19.416,19.4452,5600.0
2010-11-19 14:45:00,20.0,20.0,19.97,19.98,13500.0,19.4452,19.4452,19.416,19.4258,13500.0
2010-11-19 14:50:00,19.99,19.99,19.96,19.98,5200.0,19.4355,19.4355,19.4063,19.4258,5200.0
2010-11-19 14:55:00,19.98,19.99,19.94,19.95,10100.0,19.4258,19.4355,19.3869,19.3966,10100.0
2010-11-19 15:00:00,19.95,19.97,19.94,19.96,17900.0,19.3966,19.416,19.3869,19.4063,17900.0
2010-11-19 15:05:00,19.97,19.98,19.95,19.95,9000.0,19.416,19.4258,19.3966,19.3966,9000.0
2010-11-19 15:10:00,19.94,19.94,19.92,19.92,6900.0,19.3869,19.3869,19.3674,19.3674,6900.0
2010-11-19 15:15:00,19.92,19.93,19.9,19.91,10400.0,19.3674,19.3771,19.348,19.3577,10400.0
2010-11-19 15:20:00,19.91,19.94,19.91,19.94,5900.0,19.3577,19.3869,19.3577,19.3869,5900.0
2010-11-19 15:25:00,19.93,19.93,19.88,19.9,19100.0,19.3771,19.3771,19.3285,19.348,19100.0
2010-11-19 15:30:00,19.9,19.9,19.83,19.87,19400.0,19.348,19.348,19.2799,19.3188,19400.0
2010-11-19 15:35:00,19.87,19.87,19.86,19.86,11300.0,19.3188,19.3188,19.3091,19.3091,11300.0
2010-11-19 15:40:00,19.87,19.9,19.86,19.88,22600.0,19.3188,19.348,19.3091,19.3285,22600.0
2010-11-19 15:45:00,19.88,19.91,19.87,19.87,34900.0,19.3285,19.3577,19.3188,19.3188,34900.0
2010-11-19 15:50:00,19.88,19.89,19.85,19.85,33800.0,19.3285,19.3383,19.2994,19.2994,33800.0
2010-11-19 15:55:00,19.85,19.9,19.85,19.85,52400.0,19.2994,19.348,19.2994,19.2994,52400.0
2010-11-22 09:30:00,19.68,19.71,19.5,19.6,11000.0,19.1341,19.1632,18.9591,19.0563,11000.0
2010-11-22 09:35:00,19.68,19.72,19.58,19.58,3300.0,19.1341,19.173,19.0369,19.0369,3300.0
2010-11-22 09:40:00,19.61,19.76,19.61,19.69,5400.0,19.066,19.2119,19.066,19.1438,5400.0
2010-11-22 09:45:00,19.69,19.8,19.69,19.75,6300.0,19.1438,19.2507,19.1438,19.2021,6300.0
2010-11-22 09:50:00,19.76,19.83,19.74,19.83,3700.0,19.2119,19.2799,19.1924,19.2799,3700.0
2010-11-22 09:55:00,19.84,19.88,19.8,19.84,32100.0,19.2896,19.3285,19.2507,19.2896,32100.0
2010-11-22 10:00:00,19.84,19.87,19.78,19.81,8100.0,19.2896,19.3188,19.2313,19.2605,8100.0
2010-11-22 10:05:00,19.81,19.85,19.81,19.84,4600.0,19.2605,19.2994,19.2605,19.2896,4600.0
2010-11-22 10:10:00,19.84,19.87,19.76,19.86,10200.0,19.2896,19.3188,19.2119,19.3091,10200.0
2010-11-22 10:15:00,19.88,19.93,19.81,19.81,9400.0,19.3285,19.3771,19.2605,19.2605,9400.0
2010-11-22 10:20:00,19.81,19.81,19.77,19.8,12500.0,19.2605,19.2605,19.2216,19.2507,12500.0
2010-11-22 10:25:00,19.81,19.82,19.78,19.78,12600.0,19.2605,19.2702,19.2313,19.2313,12600.0
2010-11-22 10:30:00,19.76,19.76,19.59,19.6,6800.0,19.2119,19.2119,19.0466,19.0563,6800.0
2010-11-22 10:35:00,19.6,19.67,19.58,19.67,5100.0,19.0563,19.1244,19.0369,19.1244,5100.0
2010-11-22 10:40:00,19.68,19.72,19.65,19.71,4400.0,19.1341,19.173,19.1049,19.1632,4400.0
2010-11-22 10:45:00,19.73,19.73,19.62,19.66,5900.0,19.1827,19.1827,19.0757,19.1146,5900.0
2010-11-22 10:50:00,19.69,19.73,19.68,19.73,3600.0,19.1438,19.1827,19.1341,19.1827,3600.0
2010-11-22 10:55:00,19.74,19.74,19.65,19.65,6800.0,19.1924,19.1924,19.1049,19.1049,6800.0
2010-11-22 11:00:00,19.64,19.66,19.58,19.6,5400.0,19.0952,19.1146,19.0369,19.0563,5400.0
2010-11-22 11:05:00,19.59,19.64,19.58,19.64,4500.0,19.0466,19.0952,19.0369,19.0952,4500.0
2010-11-22 11:10:00,19.61,19.68,19.59,19.67,6400.0,19.066,19.1341,19.0466,19.1244,6400.0
2010-11-22 11:15:00,19.67,19.69,19.64,19.66,14000.0,19.1244,19.1438,19.0952,19.1146,14000.0
2010-11-22 11:20:00,19.65,19.66,19.62,19.62,12300.0,19.1049,19.1146,19.0757,19.0757,12300.0
2010-11-22 11:25:00,19.64,19.66,19.62,19.65,8300.0,19.0952,19.1146,19.0757,19.1049,8300.0
2010-11-22 11:30:00,19.65,19.65,19.62,19.63,3000.0,19.1049,19.1049,19.0757,19.0855,3000.0
2010-11-22 11:35:00,19.63,19.7,19.63,19.7,7700.0,19.0855,19.1535,19.0855,19.1535,7700.0
2010-11-22 11:40:00,19.72,19.73,19.68,19.68,3600.0,19.173,19.1827,19.1341,19.1341,3600.0
2010-11-22 11:45:00,19.69,19.7,19.67,19.7,2000.0,19.1438,19.1535,19.1244,19.1535,2000.0
2010-11-22 11:50:00,19.69,19.7,19.67,19.69,8600.0,19.1438,19.1535,19.1244,19.1438,8600.0
2010-11-22 11:55:00,19.69,19.71,19.67,19.69,11200.0,19.1438,19.1632,19.1244,19.1438,11200.0
2010-11-22 12:00:00,19.68,19.69,19.67,19.68,20900.0,19.1341,19.1438,19.1244,19.1341,20900.0
2010-11-22 12:05:00,19.68,19.69,19.67,19.68,4400.0,19.1341,19.1438,19.1244,19.1341,4400.0
2010-11-22 12:10:00,19.68,19.69,19.68,19.68,1800.0,19.1341,19.1438,19.1341,19.1341,1800.0
2010-11-22 12:15:00,19.69,19.75,19.69,19.73,20700.0,19.1438,19.2021,19.1438,19.1827,20700.0
2010-11-22 12:20:00,19.73,19.74,19.71,19.71,19300.0,19.1827,19.1924,19.1632,19.1632,19300.0
2010-11-22 12:25:00,19.72,19.72,19.65,19.65,29700.0,19.173,19.173,19.1049,19.1049,29700.0
2010-11-22 12:30:00,19.66,19.66,19.59,19.62,22500.0,19.1146,19.1146,19.0466,19.0757,22500.0
2010-11-22 12:35:00,19.63,19.64,19.59,19.62,6700.0,19.0855,19.0952,19.0466,19.0757,6700.0
2010-11-22 12:40:00,19.62,19.64,19.59,19.61,5700.0,19.0757,19.0952,19.0466,19.066,5700.0
2010-11-22 12:45:00,19.59,19.6,19.53,19.58,14200.0,19.0466,19.0563,18.9882,19.0369,14200.0
2010-11-22 12:50:00,19.59,19.62,19.57,19.61,6400.0,19.0466,19.0757,19.0271,19.066,6400.0
2010-11-22 12:55:00,19.6,19.61,19.59,19.61,4900.0,19.0563,19.066,19.0466,19.066,4900.0
2010-11-22 13:00:00,19.6,19.6,19.53,19.56,3500.0,19.0563,19.0563,18.9882,19.0174,3500.0
2010-11-22 13:05:00,19.56,19.56,19.49,19.54,5300.0,19.0174,19.0174,18.9493,18.998,5300.0
2010-11-22 13:10:00,19.55,19.6,19.55,19.6,12400.0,19.0077,19.0563,19.0077,19.0563,12400.0
2010-11-22 13:15:00,19.6,19.6,19.56,19.56,3500.0,19.0563,19.0563,19.0174,19.0174,3500.0
2010-11-22 13:20:00,19.56,19.61,19.53,19.59,17200.0,19.0174,19.066,18.9882,19.0466,17200.0
2010-11-22 13:25:00,19.6,19.61,19.58,19.61,4000.0,19.0563,19.066,19.0369,19.066,4000.0
2010-11-22 13:30:00,19.62,19.7,19.61,19.69,8000.0,19.0757,19.1535,19.066,19.1438,8000.0
2010-11-22 13:35:00,19.69,19.7,19.66,19.68,6900.0,19.1438,19.1535,19.1146,19.1341,6900.0
2010-11-22 13:40:00,19.68,19.72,19.67,19.7,4100.0,19.1341,19.173,19.1244,19.1535,4100.0
2010-11-22 13:45:00,19.71,19.73,19.7,19.71,2000.0,19.1632,19.1827,19.1535,19.1632,2000.0
2010-11-22 13:50:00,19.71,19.8,19.71,19.75,15400.0,19.1632,19.2507,19.1632,19.2021,15400.0
2010-11-22 13:55:00,19.75,19.75,19.72,19.73,6300.0,19.2021,19.2021,19.173,19.1827,6300.0
2010-11-22 14:00:00,19.74,19.79,19.74,19.78,9100.0,19.1924,19.241,19.1924,19.2313,9100.0
2010-11-22 14:05:00,19.78,19.78,19.75,19.77,17800.0,19.2313,19.2313,19.2021,19.2216,17800.0
2010-11-22 14:10:00,19.78,19.79,19.76,19.78,8100.0,19.2313,19.241,19.2119,19.2313,8100.0
2010-11-22 14:15:00,19.78,19.79,19.77,19.77,4600.0,19.2313,19.241,19.2216,19.2216,4600.0
2010-11-22 14:20:00,19.78,19.78,19.76,19.76,6200.0,19.2313,19.2313,19.2119,19.2119,6200.0
2010-11-22 14:25:00,19.76,19.77,19.72,19.72,30900.0,19.2119,19.2216,19.173,19.173,30900.0
2010-11-22 14:30:00,19.73,19.73,19.67,19.73,11400.0,19.1827,19.1827,19.1244,19.1827,11400.0
2010-11-22 14:35:00,19.71,19.74,19.7,19.74,3600.0,19.1632,19.1924,19.1535,19.1924,3600.0
2010-11-22 14:40:00,19.75,19.75,19.71,19.74,13100.0,19.2021,19.2021,19.1632,19.1924,13100.0
2010-11-22 14:45:00,19.74,19.82,19.74,19.79,26500.0,19.1924,19.2702,19.1924,19.241,26500.0
2010-11-22 14:50:00,19.79,19.84,19.79,19.79,7200.0,19.241,19.2896,19.241,19.241,7200.0
2010-11-22 14:55:00,19.8,19.83,19.8,19.81,3500.0,19.2507,19.2799,19.2507,19.2605,3500.0
2010-11-22 15:00:00,19.82,19.84,19.81,19.84,9600.0,19.2702,19.2896,19.2605,19.2896,9600.0
2010-11-22 15:05:00,19.85,19.89,19.85,19.86,4400.0,19.2994,19.3383,19.2994,19.3091,4400.0
2010-11-22 15:10:00,19.87,19.87,19.82,19.84,8700.0,19.3188,19.3188,19.2702,19.2896,8700.0
2010-11-22 15:15:00,19.84,19.87,19.83,19.87,12600.0,19.2896,19.3188,19.2799,19.3188,12600.0
2010-11-22 15:20:00,19.87,19.87,19.86,19.87,3900.0,19.3188,19.3188,19.3091,19.3188,3900.0
2010-11-22 15:25:00,19.87,19.87,19.8,19.84,10500.0,19.3188,19.3188,19.2507,19.2896,10500.0
2010-11-22 15:30:00,19.84,19.86,19.78,19.83,11100.0,19.2896,19.3091,19.2313,19.2799,11100.0
2010-11-22 15:35:00,19.84,19.87,19.8,19.87,11900.0,19.2896,19.3188,19.2507,19.3188,11900.0
2010-11-22 15:40:00,19.88,19.95,19.88,19.95,17500.0,19.3285,19.3966,19.3285,19.3966,17500.0
2010-11-22 15:45:00,19.96,19.97,19.94,19.94,19500.0,19.4063,19.416,19.3869,19.3869,19500.0
2010-11-22 15:50:00,19.94,19.94,19.9,19.92,53300.0,19.3869,19.3869,19.348,19.3674,53300.0
2010-11-22 15:55:00,19.93,19.94,19.89,19.89,92500.0,19.3771,19.3869,19.3383,19.3383,92500.0
2010-11-23 09:30:00,19.53,19.73,19.43,19.7,36100.0,18.9882,19.1827,18.891,19.1535,36100.0
2010-11-23 09:35:00,19.76,19.83,19.69,19.75,9000.0,19.2119,19.2799,19.1438,19.2021,9000.0
2010-11-23 09:40:00,19.76,19.82,19.7,19.8,7100.0,19.2119,19.2702,19.1535,19.2507,7100.0
2010-11-23 09:45:00,19.82,19.82,19.7,19.71,10400.0,19.2702,19.2702,19.1535,19.1632,10400.0
2010-11-23 09:50:00,19.71,19.71,19.6,19.6,10200.0,19.1632,19.1632,19.0563,19.0563,10200.0
2010-11-23 09:55:00,19.6,19.7,19.53,19.57,12800.0,19.0563,19.1535,18.9882,19.0271,12800.0
2010-11-23 10:00:00,19.56,19.76,19.53,19.76,10400.0,19.0174,19.2119,18.9882,19.2119,10400.0
2010-11-23 10:05:00,19.78,19.78,19.7,19.74,7400.0,19.2313,19.2313,19.1535,19.1924,7400.0
2010-11-23 10:10:00,19.74,19.74,19.68,19.74,7800.0,19.1924,19.1924,19.1341,19.1924,7800.0
2010-11-23 10:15:00,19.75,19.83,19.74,19.83,3900.0,19.2021,19.2799,19.1924,19.2799,3900.0
2010-11-23 10:20:00,19.83,19.83,19.71,19.75,8400.0,19.2799,19.2799,19.1632,19.2021,8400.0
2010-11-23 10:25:00,19.73,19.74,19.69,19.74,20800.0,19.1827,19.1924,19.1438,19.1924,20800.0
2010-11-23 10:30:00,19.72,19.78,19.71,19.71,6100.0,19.173,19.2313,19.1632,19.1632,6100.0
2010-11-23 10:35:00,19.72,19.83,19.72,19.83,11000.0,19.173,19.2799,19.173,19.2799,11000.0
2010-11-23 10:40:00,19.85,19.93,19.83,19.9,10100.0,19.2994,19.3771,19.2799,19.348,10100.0
2010-11-23 10:45:00,19.91,19.92,19.85,19.88,7300.0,19.3577,19.3674,19.2994,19.3285,7300.0
2010-11-23 10:50:00,19.89,19.9,19.86,19.87,7100.0,19.3383,19.348,19.3091,19.3188,7100.0
2010-11-23 10:55:00,19.86,19.93,19.86,19.92,6600.0,19.3091,19.3771,19.3091,19.3674,6600.0
2010-11-23 11:00:00,19.9,19.9,19.85,19.85,9600.0,19.348,19.348,19.2994,19.2994,9600.0
2010-11-23 11:05:00,19.85,19.87,19.84,19.87,20400.0,19.2994,19.3188,19.2896,19.3188,20400.0
2010-11-23 11:10:00,19.87,19.87,19.78,19.79,57400.0,19.3188,19.3188,19.2313,19.241,57400.0
2010-11-23 11:15:00,19.78,19.8,19.75,19.76,8800.0,19.2313,19.2507,19.2021,19.2119,8800.0
2010-11-23 11:20:00,19.74,19.74,19.7,19.72,7400.0,19.1924,19.1924,19.1535,19.173,7400.0
2010-11-23 11:25:00,19.7,19.71,19.57,19.57,12100.0,19.1535,19.1632,19.0271,19.0271,12100.0
2010-11-23 11:30:00,19.57,19.59,19.51,19.54,6600.0,19.0271,19.0466,18.9688,18.998,6600.0
2010-11-23 11:35:00,19.52,19.54,19.52,19.54,5600.0,18.9785,18.998,18.9785,18.998,5600.0
2010-11-23 11:40:00,19.55,19.65,19.55,19.65,9600.0,19.0077,19.1049,19.0077,19.1049,9600.0
2010-11-23 11:45:00,19.65,19.65,19.61,19.62,9200.0,19.1049,19.1049,19.066,19.0757,9200.0
2010-11-23 11:50:00,19.61,19.61,19.57,19.61,5200.0,19.066,19.066,19.0271,19.066,5200.0
2010-11-23 11:55:00,19.62,19.63,19.57,19.57,7300.0,19.0757,19.0855,19.0271,19.0271,7300.0
2010-11-23 12:00:00,19.57,19.61,19.57,19.6,11300.0,19.0271,19.066,19.0271,19.0563,11300.0
2010-11-23 12:05:00,19.6,19.68,19.58,19.68,9400.0,19.0563,19.1341,19.0369,19.1341,9400.0
2010-11-23 12:10:00,19.67,19.68,19.65,19.66,5400.0,19.1244,19.1341,19.1049,19.1146,5400.0
2010-11-23 12:15:00,19.66,19.7,19.64,19.69,17100.0,19.1146,19.1535,19.0952,19.1438,17100.0
2010-11-23 12:20:00,19.7,19.79,19.7,19.78,25600.0,19.1535,19.241,19.1535,19.2313,25600.0
2010-11-23 12:25:00,19.78,19.82,19.77,19.81,10500.0,19.2313,19.2702,19.2216,19.2605,10500.0
2010-11-23 12:30:00,19.82,19.84,19.76,19.76,8800.0,19.2702,19.2896,19.2119,19.2119,8800.0
2010-11-23 12:35:00,19.77,19.82,19.77,19.8,11800.0,19.2216,19.2702,19.2216,19.2507,11800.0
2010-11-23 12:40:00,19.81,19.83,19.79,19.83,5200.0,19.2605,19.2799,19.241,19.2799,5200.0
2010-11-23 12:45:00,19.83,19.88,19.83,19.87,4700.0,19.2799,19.3285,19.2799,19.3188,4700.0
2010-11-23 12:50:00,19.86,19.92,19.82,19.92,20400.0,19.3091,19.3674,19.2702,19.3674,20400.0
2010-11-23 12:55:00,19.93,19.95,19.91,19.91,8400.0,19.3771,19.3966,19.3577,19.3577,8400.0
2010-11-23 13:00:00,19.92,19.93,19.91,19.91,3900.0,19.3674,19.3771,19.3577,19.3577,3900.0
2010-11-23 13:05:00,19.92,19.95,19.91,19.91,8400.0,19.3674,19.3966,19.3577,19.3577,8400.0
2010-11-23 13:10:00,19.92,19.95,19.91,19.92,19400.0,19.3674,19.3966,19.3577,19.3674,19400.0
2010-11-23 13:15:00,19.92,19.94,19.91,19.93,11100.0,19.3674,19.3869,19.3577,19.3771,11100.0
2010-11-23 13:20:00,19.93,19.94,19.91,19.93,7800.0,19.3771,19.3869,19.3577,19.3771,7800.0
2010-11-23 13:25:00,19.94,20.0,19.93,19.99,10400.0,19.3869,19.4452,19.3771,19.4355,10400.0
2010-11-23 13:30:00,20.0,20.01,19.98,19.99,25100.0,19.4452,19.4549,19.4258,19.4355,25100.0
2010-11-23 13:35:00,19.98,19.99,19.96,19.98,10500.0,19.4258,19.4355,19.4063,19.4258,10500.0
2010-11-23 13:40:00,19.98,19.99,19.95,19.95,13400.0,19.4258,19.4355,19.3966,19.3966,13400.0
2010-11-23 13:45:00,19.96,19.96,19.86,19.87,7600.0,19.4063,19.4063,19.3091,19.3188,7600.0
2010-11-23 13:50:00,19.87,19.9,19.87,19.88,4600.0,19.3188,19.348,19.3188,19.3285,4600.0
2010-11-23 13:55:00,19.87,19.87,19.85,19.87,10500.0,19.3188,19.3188,19.2994,19.3188,10500.0
2010-11-23 14:00:00,19.87,19.91,19.81,19.86,14000.0,19.3188,19.3577,19.2605,19.3091,14000.0
2010-11-23 14:05:00,19.85,19.88,19.82,19.85,11800.0,19.2994,19.3285,19.2702,19.2994,11800.0
2010-11-23 14:10:00,19.86,19.87,19.81,19.83,11000.0,19.3091,19.3188,19.2605,19.2799,11000.0
2010-11-23 14:15:00,19.82,19.82,19.73,19.74,9900.0,19.2702,19.2702,19.1827,19.1924,9900.0
2010-11-23 14:20:00,19.74,19.74,19.69,19.73,4600.0,19.1924,19.1924,19.1438,19.1827,4600.0
2010-11-23 14:25:00,19.72,19.74,19.71,19.72,3900.0,19.173,19.1924,19.1632,19.173,3900.0
2010-11-23 14:30:00,19.71,19.73,19.67,19.72,10700.0,19.1632,19.1827,19.1244,19.173,10700.0
2010-11-23 14:35:00,19.71,19.72,19.69,19.7,6600.0,19.1632,19.173,19.1438,19.1535,6600.0
2010-11-23 14:40:00,19.68,19.73,19.67,19.73,8100.0,19.1341,19.1827,19.1244,19.1827,8100.0
2010-11-23 14:45:00,19.72,19.72,19.67,19.7,5400.0,19.173,19.173,19.1244,19.1535,5400.0
2010-11-23 14:50:00,19.71,19.76,19.71,19.75,5500.0,19.1632,19.2119,19.1632,19.2021,5500.0
2010-11-23 14:55:00,19.74,19.74,19.71,19.72,15300.0,19.1924,19.1924,19.1632,19.173,15300.0
2010-11-23 15:00:00,19.73,19.75,19.72,19.73,10100.0,19.1827,19.2021,19.173,19.1827,10100.0
2010-11-23 15:05:00,19.73,19.82,19.73,19.77,16300.0,19.1827,19.2702,19.1827,19.2216,16300.0
2010-11-23 15:10:00,19.77,19.77,19.73,19.77,9100.0,19.2216,19.2216,19.1827,19.2216,9100.0
2010-11-23 15:15:00,19.77,19.79,19.74,19.79,16600.0,19.2216,19.241,19.1924,19.241,16600.0
2010-11-23 15:20:00,19.8,19.8,19.74,19.78,13700.0,19.2507,19.2507,19.1924,19.2313,13700.0
2010-11-23 15:25:00,19.77,19.81,19.74,19.75,20400.0,19.2216,19.2605,19.1924,19.2021,20400.0
2010-11-23 15:30:00,19.75,19.78,19.74,19.75,27500.0,19.2021,19.2313,19.1924,19.2021,27500.0
2010-11-23 15:35:00,19.76,19.8,19.75,19.8,17000.0,19.2119,19.2507,19.2021,19.2507,17000.0
2010-11-23 15:40:00,19.79,19.83,19.77,19.8,41300.0,19.241,19.2799,19.2216,19.2507,41300.0
2010-11-23 15:45:00,19.8,19.81,19.76,19.76,28100.0,19.2507,19.2605,19.2119,19.2119,28100.0
2010-11-23 15:50:00,19.77,19.81,19.76,19.81,25900.0,19.2216,19.2605,19.2119,19.2605,25900.0
2010-11-23 15:55:00,19.82,19.85,19.8,19.83,92800.0,19.2702,19.2994,19.2507,19.2799,92800.0
2010-11-24 09:30:00,20.06,20.24,19.99,20.22,23100.0,19.5035,19.6785,19.4355,19.6591,23100.0
2010-11-24 09:35:00,20.22,20.25,20.2,20.21,2000.0,19.6591,19.6883,19.6397,19.6494,2000.0
2010-11-24 09:40:00,20.21,20.21,20.15,20.17,5600.0,19.6494,19.6494,19.591,19.6105,5600.0
2010-11-24 09:45:00,20.17,20.21,20.07,20.07,6000.0,19.6105,19.6494,19.5133,19.5133,6000.0
2010-11-24 09:50:00,20.08,20.2,20.08,20.17,2700.0,19.523,19.6397,19.523,19.6105,2700.0
2010-11-24 09:55:00,20.17,20.28,20.17,20.24,12200.0,19.6105,19.7174,19.6105,19.6785,12200.0
2010-11-24 10:00:00,20.24,20.25,20.06,20.13,4500.0,19.6785,19.6883,19.5035,19.5716,4500.0
2010-11-24 10:05:00,20.13,20.22,20.13,20.22,2200.0,19.5716,19.6591,19.5716,19.6591,2200.0
2010-11-24 10:10:00,20.24,20.24,20.17,20.18,3700.0,19.6785,19.6785,19.6105,19.6202,3700.0
2010-11-24 10:15:00,20.21,20.31,20.21,20.28,18800.0,19.6494,19.7466,19.6494,19.7174,18800.0
2010-11-24 10:20:00,20.29,20.31,20.28,20.29,6900.0,19.7272,19.7466,19.7174,19.7272,6900.0
2010-11-24 10:25:00,20.29,20.4,20.29,20.39,13300.0,19.7272,19.8341,19.7272,19.8244,13300.0
2010-11-24 10:30:00,20.4,20.41,20.37,20.41,10800.0,19.8341,19.8438,19.8049,19.8438,10800.0
2010-11-24 10:35:00,20.4,20.43,20.39,20.41,9900.0,19.8341,19.8633,19.8244,19.8438,9900.0
2010-11-24 10:40:00,20.41,20.44,20.4,20.44,6600.0,19.8438,19.873,19.8341,19.873,6600.0
2010-11-24 10:45:00,20.44,20.51,20.44,20.46,14600.0,19.873,19.9411,19.873,19.8924,14600.0
2010-11-24 10:50:00,20.46,20.5,20.46,20.5,5100.0,19.8924,19.9313,19.8924,19.9313,5100.0
2010-11-24 10:55:00,20.51,20.53,20.5,20.53,2100.0,19.9411,19.9605,19.9313,19.9605,2100.0
2010-11-24 11:00:00,20.52,20.52,20.49,20.5,4200.0,19.9508,19.9508,19.9216,19.9313,4200.0
2010-11-24 11:05:00,20.52,20.52,20.48,20.49,15300.0,19.9508,19.9508,19.9119,19.9216,15300.0
2010-11-24 11:10:00,20.48,20.52,20.48,20.48,6700.0,19.9119,19.9508,19.9119,19.9119,6700.0
2010-11-24 11:15:00,20.46,20.49,20.45,20.45,6500.0,19.8924,19.9216,19.8827,19.8827,6500.0
2010-11-24 11:20:00,20.46,20.51,20.46,20.5,5100.0,19.8924,19.9411,19.8924,19.9313,5100.0
2010-11-24 11:25:00,20.5,20.5,20.43,20.48,19000.0,19.9313,19.9313,19.8633,19.9119,19000.0
2010-11-24 11:30:00,20.49,20.57,20.49,20.57,6500.0,19.9216,19.9994,19.9216,19.9994,6500.0
2010-11-24 11:35:00,20.56,20.58,20.54,20.58,26100.0,19.9897,20.0091,19.9702,20.0091,26100.0
2010-11-24 11:40:00,20.58,20.64,20.58,20.61,23600.0,20.0091,20.0674,20.0091,20.0383,23600.0
2010-11-24 11:45:00,20.61,20.62,20.56,20.57,18800.0,20.0383,20.048,19.9897,19.9994,18800.0
2010-11-24 11:50:00,20.57,20.65,20.57,20.64,13400.0,19.9994,20.0772,19.9994,20.0674,13400.0
2010-11-24 11:55:00,20.64,20.68,20.63,20.68,9600.0,20.0674,20.1063,20.0577,20.1063,9600.0
2010-11-24 12:00:00,20.66,20.7,20.64,20.67,13700.0,20.0869,20.1258,20.0674,20.0966,13700.0
2010-11-24 12:05:00,20.67,20.73,20.67,20.73,14700.0,20.0966,20.155,20.0966,20.155,14700.0
2010-11-24 12:10:00,20.72,20.74,20.72,20.72,4800.0,20.1452,20.1647,20.1452,20.1452,4800.0
2010-11-24 12:15:00,20.73,20.76,20.72,20.75,11500.0,20.155,20.1841,20.1452,20.1744,11500.0
2010-11-24 12:20:00,20.74,20.77,20.74,20.77,2000.0,20.1647,20.1938,20.1647,20.1938,2000.0
2010-11-24 12:25:00,20.76,20.77,20.75,20.76,12400.0,20.1841,20.1938,20.1744,20.1841,12400.0
2010-11-24 12:30:00,20.76,20.76,20.73,20.74,9100.0,20.1841,20.1841,20.155,20.1647,9100.0
2010-11-24 12:35:00,20.75,20.75,20.74,20.75,4500.0,20.1744,20.1744,20.1647,20.1744,4500.0
2010-11-24 12:40:00,20.75,20.75,20.72,20.72,10000.0,20.1744,20.1744,20.1452,20.1452,10000.0
2010-11-24 12:45:00,20.72,20.72,20.68,20.68,9100.0,20.1452,20.1452,20.1063,20.1063,9100.0
2010-11-24 12:50:00,20.68,20.71,20.68,20.69,5000.0,20.1063,20.1355,20.1063,20.1161,5000.0
2010-11-24 12:55:00,20.7,20.72,20.69,20.72,34800.0,20.1258,20.1452,20.1161,20.1452,34800.0
2010-11-24 13:00:00,20.72,20.72,20.7,20.71,4800.0,20.1452,20.1452,20.1258,20.1355,4800.0
2010-11-24 13:05:00,20.71,20.73,20.71,20.73,11800.0,20.1355,20.155,20.1355,20.155,11800.0
2010-11-24 13:10:00,20.73,20.74,20.65,20.65,21400.0,20.155,20.1647,20.0772,20.0772,21400.0
2010-11-24 13:15:00,20.66,20.66,20.65,20.65,7200.0,20.0869,20.0869,20.0772,20.0772,7200.0
2010-11-24 13:20:00,20.66,20.67,20.63,20.65,22800.0,20.0869,20.0966,20.0577,20.0772,22800.0
2010-11-24 13:25:00,20.64,20.64,20.61,20.63,5500.0,20.0674,20.0674,20.0383,20.0577,5500.0
2010-11-24 13:30:00,20.62,20.65,20.62,20.64,3700.0,20.048,20.0772,20.048,20.0674,3700.0
2010-11-24 13:35:00,20.64,20.65,20.63,20.65,1200.0,20.0674,20.0772,20.0577,20.0772,1200.0
2010-11-24 13:40:00,20.64,20.64,20.61,20.64,5600.0,20.0674,20.0674,20.0383,20.0674,5600.0
2010-11-24 13:45:00,20.64,20.65,20.63,20.63,2600.0,20.0674,20.0772,20.0577,20.0577,2600.0
2010-11-24 13:50:00,20.63,20.65,20.63,20.65,2000.0,20.0577,20.0772,20.0577,20.0772,2000.0
2010-11-24 13:55:00,20.65,20.65,20.61,20.61,4600.0,20.0772,20.0772,20.0383,20.0383,4600.0
2010-11-24 14:00:00,20.61,20.62,20.57,20.6,8800.0,20.0383,20.048,19.9994,20.0286,8800.0
2010-11-24 14:05:00,20.6,20.6,20.58,20.58,5900.0,20.0286,20.0286,20.0091,20.0091,5900.0
2010-11-24 14:10:00,20.59,20.59,20.53,20.55,8800.0,20.0188,20.0188,19.9605,19.9799,8800.0
2010-11-24 14:15:00,20.56,20.57,20.51,20.52,12800.0,19.9897,19.9994,19.9411,19.9508,12800.0
2010-11-24 14:20:00,20.53,20.54,20.52,20.53,7500.0,19.9605,19.9702,19.9508,19.9605,7500.0
2010-11-24 14:25:00,20.53,20.57,20.52,20.57,15400.0,19.9605,19.9994,19.9508,19.9994,15400.0
2010-11-24 14:30:00,20.57,20.6,20.57,20.6,12000.0,19.9994,20.0286,19.9994,20.0286,12000.0
2010-11-24 14:35:00,20.6,20.61,20.59,20.6,9400.0,20.0286,20.0383,20.0188,20.0286,9400.0
2010-11-24 14:40:00,20.6,20.62,20.59,20.6,21800.0,20.0286,20.048,20.0188,20.0286,21800.0
2010-11-24 14:45:00,20.61,20.61,20.59,20.61,14000.0,20.0383,20.0383,20.0188,20.0383,14000.0
2010-11-24 14:50:00,20.61,20.63,20.61,20.62,11700.0,20.0383,20.0577,20.0383,20.048,11700.0
2010-11-24 14:55:00,20.64,20.67,20.62,20.64,11200.0,20.0674,20.0966,20.048,20.0674,11200.0
2010-11-24 15:00:00,20.64,20.7,20.62,20.7,12000.0,20.0674,20.1258,20.048,20.1258,12000.0
2010-11-24 15:05:00,20.69,20.69,20.64,20.66,9600.0,20.1161,20.1161,20.0674,20.0869,9600.0
2010-11-24 15:10:00,20.65,20.66,20.62,20.62,3900.0,20.0772,20.0869,20.048,20.048,3900.0
2010-11-24 15:15:00,20.62,20.63,20.58,20.61,12300.0,20.048,20.0577,20.0091,20.0383,12300.0
2010-11-24 15:20:00,20.61,20.66,20.61,20.66,9000.0,20.0383,20.0869,20.0383,20.0869,9000.0
2010-11-24 15:25:00,20.66,20.67,20.64,20.67,12400.0,20.0869,20.0966,20.0674,20.0966,12400.0
2010-11-24 15:30:00,20.67,20.68,20.64,20.67,27800.0,20.0966,20.1063,20.0674,20.0966,27800.0
2010-11-24 15:35:00,20.67,20.68,20.64,20.65,13600.0,20.0966,20.1063,20.0674,20.0772,13600.0
2010-11-24 15:40:00,20.66,20.66,20.64,20.66,27900.0,20.0869,20.0869,20.0674,20.0869,27900.0
2010-11-24 15:45:00,20.65,20.65,20.59,20.6,33400.0,20.0772,20.0772,20.0188,20.0286,33400.0
2010-11-24 15:50:00,20.61,20.63,20.6,20.6,34700.0,20.0383,20.0577,20.0286,20.0286,34700.0
2010-11-24 15:55:00,20.6,20.62,20.6,20.6,68000.0,20.0286,20.048,20.0286,20.0286,68000.0
2010-11-26 09:30:00,20.14,20.51,20.06,20.35,84800.0,19.5813,19.9411,19.5035,19.7855,84800.0
2010-11-26 09:35:00,20.36,20.37,20.23,20.23,13500.0,19.7952,19.8049,19.6688,19.6688,13500.0
2010-11-26 09:40:00,20.21,20.39,20.2,20.37,7600.0,19.6494,19.8244,19.6397,19.8049,7600.0
2010-11-26 09:45:00,20.36,20.43,20.34,20.4,5000.0,19.7952,19.8633,19.7758,19.8341,5000.0
2010-11-26 09:50:00,20.4,20.51,20.4,20.44,13100.0,19.8341,19.9411,19.8341,19.873,13100.0
2010-11-26 09:55:00,20.45,20.45,20.41,20.42,2900.0,19.8827,19.8827,19.8438,19.8536,2900.0
2010-11-26 10:00:00,20.42,20.47,20.41,20.42,7200.0,19.8536,19.9022,19.8438,19.8536,7200.0
2010-11-26 10:05:00,20.42,20.44,20.42,20.43,2900.0,19.8536,19.873,19.8536,19.8633,2900.0
2010-11-26 10:10:00,20.42,20.53,20.42,20.47,5500.0,19.8536,19.9605,19.8536,19.9022,5500.0
2010-11-26 10:15:00,20.51,20.58,20.51,20.57,17600.0,19.9411,20.0091,19.9411,19.9994,17600.0
2010-11-26 10:20:00,20.58,20.69,20.53,20.53,14100.0,20.0091,20.1161,19.9605,19.9605,14100.0
2010-11-26 10:25:00,20.51,20.55,20.51,20.54,3700.0,19.9411,19.9799,19.9411,19.9702,3700.0
2010-11-26 10:30:00,20.53,20.55,20.48,20.54,5100.0,19.9605,19.9799,19.9119,19.9702,5100.0
2010-11-26 10:35:00,20.55,20.62,20.55,20.61,2100.0,19.9799,20.048,19.9799,20.0383,2100.0
2010-11-26 10:40:00,20.61,20.64,20.61,20.61,4900.0,20.0383,20.0674,20.0383,20.0383,4900.0
2010-11-26 10:45:00,20.59,20.6,20.57,20.6,3200.0,20.0188,20.0286,19.9994,20.0286,3200.0
2010-11-26 10:50:00,20.58,20.59,20.54,20.55,3900.0,20.0091,20.0188,19.9702,19.9799,3900.0
2010-11-26 10:55:00,20.55,20.58,20.54,20.55,5000.0,19.9799,20.0091,19.9702,19.9799,5000.0
2010-11-26 11:00:00,20.55,20.57,20.55,20.57,7300.0,19.9799,19.9994,19.9799,19.9994,7300.0
2010-11-26 11:05:00,20.56,20.59,20.55,20.58,2000.0,19.9897,20.0188,19.9799,20.0091,2000.0
2010-11-26 11:10:00,20.58,20.62,20.56,20.62,2600.0,20.0091,20.048,19.9897,20.048,2600.0
2010-11-26 11:15:00,20.61,20.61,20.57,20.58,5700.0,20.0383,20.0383,19.9994,20.0091,5700.0
2010-11-26 11:20:00,20.57,20.6,20.57,20.59,6200.0,19.9994,20.0286,19.9994,20.0188,6200.0
2010-11-26 11:25:00,20.58,20.58,20.55,20.56,4900.0,20.0091,20.0091,19.9799,19.9897,4900.0
2010-11-26 11:30:00,20.56,20.58,20.56,20.57,2200.0,19.9897,20.0091,19.9897,19.9994,2200.0
2010-11-26 11:35:00,20.57,20.59,20.55,20.59,4100.0,19.9994,20.0188,19.9799,20.0188,4100.0
2010-11-26 11:40:00,20.59,20.59,20.54,20.54,4300.0,20.0188,20.0188,19.9702,19.9702,4300.0
2010-11-26 11:45:00,20.54,20.58,20.54,20.57,3700.0,19.9702,20.0091,19.9702,19.9994,3700.0
2010-11-26 11:50:00,20.58,20.61,20.58,20.6,1400.0,20.0091,20.0383,20.0091,20.0286,1400.0
2010-11-26 11:55:00,20.6,20.6,20.54,20.6,5200.0,20.0286,20.0286,19.9702,20.0286,5200.0
2010-11-26 12:00:00,20.59,20.61,20.56,20.61,7700.0,20.0188,20.0383,19.9897,20.0383,7700.0
2010-11-26 12:05:00,20.6,20.63,20.6,20.61,4000.0,20.0286,20.0577,20.0286,20.0383,4000.0
2010-11-26 12:10:00,20.6,20.61,20.59,20.6,3800.0,20.0286,20.0383,20.0188,20.0286,3800.0
2010-11-26 12:15:00,20.6,20.61,20.6,20.6,1900.0,20.0286,20.0383,20.0286,20.0286,1900.0
2010-11-26 12:20:00,20.61,20.64,20.61,20.63,2800.0,20.0383,20.0674,20.0383,20.0577,2800.0
2010-11-26 12:25:00,20.63,20.63,20.61,20.61,2200.0,20.0577,20.0577,20.0383,20.0383,2200.0
2010-11-26 12:30:00,20.61,20.64,20.61,20.64,6600.0,20.0383,20.0674,20.0383,20.0674,6600.0
2010-11-26 12:35:00,20.65,20.67,20.64,20.64,8700.0,20.0772,20.0966,20.0674,20.0674,8700.0
2010-11-26 12:40:00,20.65,20.65,20.58,20.58,11500.0,20.0772,20.0772,20.0091,20.0091,11500.0
2010-11-26 12:45:00,20.59,20.59,20.56,20.57,8500.0,20.0188,20.0188,19.9897,19.9994,8500.0
2010-11-26 12:50:00,20.57,20.58,20.55,20.57,15500.0,19.9994,20.0091,19.9799,19.9994,15500.0
2010-11-26 12:55:00,20.56,20.58,20.55,20.57,22300.0,19.9897,20.0091,19.9799,19.9994,22300.0
2010-11-29 09:30:00,20.38,20.44,20.31,20.4,25500.0,19.8147,19.873,19.7466,19.8341,25500.0
2010-11-29 09:35:00,20.4,20.53,20.4,20.44,14300.0,19.8341,19.9605,19.8341,19.873,14300.0
2010-11-29 09:40:00,20.46,20.57,20.42,20.56,8600.0,19.8924,19.9994,19.8536,19.9897,8600.0
2010-11-29 09:45:00,20.53,20.55,20.44,20.49,4400.0,19.9605,19.9799,19.873,19.9216,4400.0
2010-11-29 09:50:00,20.46,20.46,20.32,20.32,34400.0,19.8924,19.8924,19.7563,19.7563,34400.0
2010-11-29 09:55:00,20.32,20.32,20.08,20.1,52400.0,19.7563,19.7563,19.523,19.5424,52400.0
2010-11-29 10:00:00,20.11,20.11,19.98,19.98,24500.0,19.5521,19.5521,19.4258,19.4258,24500.0
2010-11-29 10:05:00,19.98,20.09,19.95,20.09,24700.0,19.4258,19.5327,19.3966,19.5327,24700.0
2010-11-29 10:10:00,20.09,20.13,20.07,20.13,5500.0,19.5327,19.5716,19.5133,19.5716,5500.0
2010-11-29 10:15:00,20.13,20.16,20.06,20.08,6900.0,19.5716,19.6008,19.5035,19.523,6900.0
2010-11-29 10:20:00,20.06,20.15,20.03,20.11,6800.0,19.5035,19.591,19.4744,19.5521,6800.0
2010-11-29 10:25:00,20.14,20.14,20.06,20.06,3100.0,19.5813,19.5813,19.5035,19.5035,3100.0
2010-11-29 10:30:00,20.07,20.17,20.06,20.12,10200.0,19.5133,19.6105,19.5035,19.5619,10200.0
2010-11-29 10:35:00,20.13,20.17,20.09,20.15,18600.0,19.5716,19.6105,19.5327,19.591,18600.0
2010-11-29 10:40:00,20.14,20.22,20.13,20.17,5400.0,19.5813,19.6591,19.5716,19.6105,5400.0
2010-11-29 10:45:00,20.17,20.21,20.17,20.17,3100.0,19.6105,19.6494,19.6105,19.6105,3100.0
2010-11-29 10:50:00,20.19,20.24,20.19,20.19,17600.0,19.6299,19.6785,19.6299,19.6299,17600.0
2010-11-29 10:55:00,20.18,20.18,20.1,20.12,10200.0,19.6202,19.6202,19.5424,19.5619,10200.0
2010-11-29 11:00:00,20.12,20.16,20.07,20.16,3500.0,19.5619,19.6008,19.5133,19.6008,3500.0
2010-11-29 11:05:00,20.15,20.2,20.11,20.15,8700.0,19.591,19.6397,19.5521,19.591,8700.0
2010-11-29 11:10:00,20.15,20.24,20.13,20.23,5400.0,19.591,19.6785,19.5716,19.6688,5400.0
2010-11-29 11:15:00,20.23,20.25,20.11,20.12,5700.0,19.6688,19.6883,19.5521,19.5619,5700.0
2010-11-29 11:20:00,20.12,20.2,20.06,20.09,8900.0,19.5619,19.6397,19.5035,19.5327,8900.0
2010-11-29 11:25:00,20.08,20.15,20.07,20.13,3900.0,19.523,19.591,19.5133,19.5716,3900.0
2010-11-29 11:30:00,20.12,20.15,20.07,20.07,3200.0,19.5619,19.591,19.5133,19.5133,3200.0
2010-11-29 11:35:00,20.03,20.08,20.02,20.02,5000.0,19.4744,19.523,19.4646,19.4646,5000.0
2010-11-29 11:40:00,20.01,20.02,19.95,19.97,4300.0,19.4549,19.4646,19.3966,19.416,4300.0
2010-11-29 11:45:00,19.99,20.02,19.99,20.0,8700.0,19.4355,19.4646,19.4355,19.4452,8700.0
2010-11-29 11:50:00,20.0,20.0,19.92,19.98,3700.0,19.4452,19.4452,19.3674,19.4258,3700.0
2010-11-29 11:55:00,19.98,20.01,19.98,19.99,5800.0,19.4258,19.4549,19.4258,19.4355,5800.0
2010-11-29 12:00:00,19.99,20.0,19.97,19.99,12700.0,19.4355,19.4452,19.416,19.4355,12700.0
2010-11-29 12:05:00,19.98,20.11,19.98,20.09,9300.0,19.4258,19.5521,19.4258,19.5327,9300.0
2010-11-29 12:10:00,20.08,20.14,20.08,20.12,4400.0,19.523,19.5813,19.523,19.5619,4400.0
2010-11-29 12:15:00,20.13,20.13,20.09,20.11,1200.0,19.5716,19.5716,19.5327,19.5521,1200.0
2010-11-29 12:20:00,20.1,20.17,20.1,20.13,3700.0,19.5424,19.6105,19.5424,19.5716,3700.0
2010-11-29 12:25:00,20.13,20.13,20.07,20.07,3100.0,19.5716,19.5716,19.5133,19.5133,3100.0
2010-11-29 12:30:00,20.06,20.08,20.04,20.08,3500.0,19.5035,19.523,19.4841,19.523,3500.0
2010-11-29 12:35:00,20.07,20.09,20.07,20.07,900.0,19.5133,19.5327,19.5133,19.5133,900.0
2010-11-29 12:40:00,20.08,20.15,20.08,20.11,8800.0,19.523,19.591,19.523,19.5521,8800.0
2010-11-29 12:45:00,20.11,20.11,20.09,20.1,1500.0,19.5521,19.5521,19.5327,19.5424,1500.0
2010-11-29 12:50:00,20.09,20.11,20.08,20.09,3100.0,19.5327,19.5521,19.523,19.5327,3100.0
2010-11-29 12:55:00,20.09,20.12,20.08,20.12,2600.0,19.5327,19.5619,19.523,19.5619,2600.0
2010-11-29 13:00:00,20.13,20.13,20.08,20.08,5800.0,19.5716,19.5716,19.523,19.523,5800.0
2010-11-29 13:05:00,20.08,20.08,20.01,20.03,3500.0,19.523,19.523,19.4549,19.4744,3500.0
2010-11-29 13:10:00,20.02,20.04,19.96,19.96,15400.0,19.4646,19.4841,19.4063,19.4063,15400.0
2010-11-29 13:15:00,19.97,20.01,19.96,19.99,4500.0,19.416,19.4549,19.4063,19.4355,4500.0
2010-11-29 13:20:00,19.99,20.0,19.97,19.97,3100.0,19.4355,19.4452,19.416,19.416,3100.0
2010-11-29 13:25:00,19.97,19.98,19.95,19.97,10500.0,19.416,19.4258,19.3966,19.416,10500.0
2010-11-29 13:30:00,19.96,19.98,19.94,19.94,8600.0,19.4063,19.4258,19.3869,19.3869,8600.0
2010-11-29 13:35:00,19.94,19.95,19.86,19.86,8500.0,19.3869,19.3966,19.3091,19.3091,8500.0
2010-11-29 13:40:00,19.86,19.92,19.85,19.92,7900.0,19.3091,19.3674,19.2994,19.3674,7900.0
2010-11-29 13:45:00,19.92,19.97,19.91,19.97,2600.0,19.3674,19.416,19.3577,19.416,2600.0
2010-11-29 13:50:00,19.98,20.02,19.98,20.01,8300.0,19.4258,19.4646,19.4258,19.4549,8300.0
2010-11-29 13:55:00,20.01,20.01,19.94,19.95,9600.0,19.4549,19.4549,19.3869,19.3966,9600.0
2010-11-29 14:00:00,19.96,20.01,19.96,19.99,5300.0,19.4063,19.4549,19.4063,19.4355,5300.0
2010-11-29 14:05:00,19.99,20.01,19.96,20.0,4700.0,19.4355,19.4549,19.4063,19.4452,4700.0
2010-11-29 14:10:00,20.01,20.04,20.01,20.04,10000.0,19.4549,19.4841,19.4549,19.4841,10000.0
2010-11-29 14:15:00,20.05,20.05,20.02,20.03,8700.0,19.4938,19.4938,19.4646,19.4744,8700.0
2010-11-29 14:20:00,20.04,20.06,20.01,20.01,4500.0,19.4841,19.5035,19.4549,19.4549,4500.0
2010-11-29 14:25:00,20.01,20.08,20.0,20.08,19200.0,19.4549,19.523,19.4452,19.523,19200.0
2010-11-29 14:30:00,20.07,20.15,20.06,20.06,12000.0,19.5133,19.591,19.5035,19.5035,12000.0
2010-11-29 14:35:00,20.07,20.14,20.06,20.11,8900.0,19.5133,19.5813,19.5035,19.5521,8900.0
2010-11-29 14:40:00,20.1,20.14,20.1,20.11,14400.0,19.5424,19.5813,19.5424,19.5521,14400.0
2010-11-29 14:45:00,20.13,20.17,20.13,20.16,7600.0,19.5716,19.6105,19.5716,19.6008,7600.0
2010-11-29 14:50:00,20.17,20.18,20.13,20.14,6300.0,19.6105,19.6202,19.5716,19.5813,6300.0
2010-11-29 14:55:00,20.14,20.19,20.14,20.19,11300.0,19.5813,19.6299,19.5813,19.6299,11300.0
2010-11-29 15:00:00,20.2,20.27,20.19,20.26,23300.0,19.6397,19.7077,19.6299,19.698,23300.0
2010-11-29 15:05:00,20.27,20.31,20.26,20.26,14400.0,19.7077,19.7466,19.698,19.698,14400.0
2010-11-29 15:10:00,20.25,20.25,20.21,20.22,7000.0,19.6883,19.6883,19.6494,19.6591,7000.0
2010-11-29 15:15:00,20.22,20.27,20.21,20.27,14000.0,19.6591,19.7077,19.6494,19.7077,14000.0
2010-11-29 15:20:00,20.27,20.29,20.22,20.26,25300.0,19.7077,19.7272,19.6591,19.698,25300.0
2010-11-29 15:25:00,20.27,20.29,20.23,20.23,5400.0,19.7077,19.7272,19.6688,19.6688,5400.0
2010-11-29 15:30:00,20.23,20.23,20.18,20.21,12700.0,19.6688,19.6688,19.6202,19.6494,12700.0
2010-11-29 15:35:00,20.21,20.23,20.18,20.23,11000.0,19.6494,19.6688,19.6202,19.6688,11000.0
2010-11-29 15:40:00,20.23,20.27,20.21,20.23,15600.0,19.6688,19.7077,19.6494,19.6688,15600.0
2010-11-29 15:45:00,20.23,20.26,20.21,20.26,34600.0,19.6688,19.698,19.6494,19.698,34600.0
2010-11-29 15:50:00,20.25,20.26,20.2,20.21,40300.0,19.6883,19.698,19.6397,19.6494,40300.0
2010-11-29 15:55:00,20.21,20.22,20.19,20.21,45300.0,19.6494,19.6591,19.6299,19.6494,45300.0
2010-11-30 09:30:00,19.85,19.94,19.83,19.91,6500.0,19.2994,19.3869,19.2799,19.3577,6500.0
2010-11-30 09:35:00,19.91,19.91,19.76,19.78,9800.0,19.3577,19.3577,19.2119,19.2313,9800.0
2010-11-30 09:40:00,19.76,19.98,19.64,19.96,14000.0,19.2119,19.4258,19.0952,19.4063,14000.0
2010-11-30 09:45:00,19.96,19.97,19.82,19.88,17900.0,19.4063,19.416,19.2702,19.3285,17900.0
2010-11-30 09:50:00,19.89,19.9,19.79,19.88,9900.0,19.3383,19.348,19.241,19.3285,9900.0
2010-11-30 09:55:00,19.89,20.01,19.89,19.89,7900.0,19.3383,19.4549,19.3383,19.3383,7900.0
2010-11-30 10:00:00,19.97,20.09,19.86,19.86,12600.0,19.416,19.5327,19.3091,19.3091,12600.0
2010-11-30 10:05:00,19.88,19.9,19.83,19.83,9600.0,19.3285,19.348,19.2799,19.2799,9600.0
2010-11-30 10:10:00,19.82,19.88,19.78,19.82,19500.0,19.2702,19.3285,19.2313,19.2702,19500.0
2010-11-30 10:15:00,19.83,19.92,19.83,19.89,7700.0,19.2799,19.3674,19.2799,19.3383,7700.0
2010-11-30 10:20:00,19.88,19.89,19.81,19.84,18000.0,19.3285,19.3383,19.2605,19.2896,18000.0
2010-11-30 10:25:00,19.85,19.88,19.78,19.84,25700.0,19.2994,19.3285,19.2313,19.2896,25700.0
2010-11-30 10:30:00,19.84,19.84,19.72,19.72,18700.0,19.2896,19.2896,19.173,19.173,18700.0
2010-11-30 10:35:00,19.72,19.75,19.68,19.71,18000.0,19.173,19.2021,19.1341,19.1632,18000.0
2010-11-30 10:40:00,19.7,19.73,19.67,19.72,7700.0,19.1535,19.1827,19.1244,19.173,7700.0
2010-11-30 10:45:00,19.71,19.71,19.57,19.6,25700.0,19.1632,19.1632,19.0271,19.0563,25700.0
2010-11-30 10:50:00,19.59,19.59,19.52,19.56,25700.0,19.0466,19.0466,18.9785,19.0174,25700.0
2010-11-30 10:55:00,19.59,19.67,19.59,19.67,5500.0,19.0466,19.1244,19.0466,19.1244,5500.0
2010-11-30 11:00:00,19.67,19.7,19.64,19.64,4800.0,19.1244,19.1535,19.0952,19.0952,4800.0
2010-11-30 11:05:00,19.63,19.63,19.52,19.53,17000.0,19.0855,19.0855,18.9785,18.9882,17000.0
2010-11-30 11:10:00,19.52,19.55,19.47,19.49,10800.0,18.9785,19.0077,18.9299,18.9493,10800.0
2010-11-30 11:15:00,19.48,19.54,19.44,19.53,22500.0,18.9396,18.998,18.9007,18.9882,22500.0
2010-11-30 11:20:00,19.53,19.54,19.46,19.5,7100.0,18.9882,18.998,18.9202,18.9591,7100.0
2010-11-30 11:25:00,19.5,19.51,19.45,19.46,10200.0,18.9591,18.9688,18.9105,18.9202,10200.0
2010-11-30 11:30:00,19.47,19.49,19.44,19.44,7400.0,18.9299,18.9493,18.9007,18.9007,7400.0
2010-11-30 11:35:00,19.43,19.49,19.42,19.49,11600.0,18.891,18.9493,18.8813,18.9493,11600.0
2010-11-30 11:40:00,19.5,19.52,19.45,19.49,12800.0,18.9591,18.9785,18.9105,18.9493,12800.0
2010-11-30 11:45:00,19.5,19.5,19.43,19.47,7200.0,18.9591,18.9591,18.891,18.9299,7200.0
2010-11-30 11:50:00,19.49,19.49,19.42,19.45,6100.0,18.9493,18.9493,18.8813,18.9105,6100.0
2010-11-30 11:55:00,19.44,19.51,19.44,19.47,14600.0,18.9007,18.9688,18.9007,18.9299,14600.0
2010-11-30 12:00:00,19.48,19.5,19.44,19.46,11900.0,18.9396,18.9591,18.9007,18.9202,11900.0
2010-11-30 12:05:00,19.45,19.47,19.39,19.39,10100.0,18.9105,18.9299,18.8521,18.8521,10100.0
2010-11-30 12:10:00,19.4,19.49,19.4,19.48,10300.0,18.8618,18.9493,18.8618,18.9396,10300.0
2010-11-30 12:15:00,19.49,19.5,19.46,19.47,8100.0,18.9493,18.9591,18.9202,18.9299,8100.0
2010-11-30 12:20:00,19.48,19.52,19.46,19.5,9400.0,18.9396,18.9785,18.9202,18.9591,9400.0
2010-11-30 12:25:00,19.5,19.52,19.5,19.51,3000.0,18.9591,18.9785,18.9591,18.9688,3000.0
2010-11-30 12:30:00,19.53,19.56,19.47,19.47,6300.0,18.9882,19.0174,18.9299,18.9299,6300.0
2010-11-30 12:35:00,19.46,19.5,19.45,19.49,5100.0,18.9202,18.9591,18.9105,18.9493,5100.0
2010-11-30 12:40:00,19.49,19.57,19.48,19.57,5800.0,18.9493,19.0271,18.9396,19.0271,5800.0
2010-11-30 12:45:00,19.58,19.6,19.55,19.56,8700.0,19.0369,19.0563,19.0077,19.0174,8700.0
2010-11-30 12:50:00,19.56,19.64,19.55,19.62,8300.0,19.0174,19.0952,19.0077,19.0757,8300.0
2010-11-30 12:55:00,19.62,19.65,19.59,19.61,7300.0,19.0757,19.1049,19.0466,19.066,7300.0
2010-11-30 13:00:00,19.62,19.7,19.57,19.67,12400.0,19.0757,19.1535,19.0271,19.1244,12400.0
2010-11-30 13:05:00,19.66,19.7,19.64,19.69,14300.0,19.1146,19.1535,19.0952,19.1438,14300.0
2010-11-30 13:10:00,19.69,19.72,19.69,19.7,6100.0,19.1438,19.173,19.1438,19.1535,6100.0
2010-11-30 13:15:00,19.7,19.71,19.69,19.71,11800.0,19.1535,19.1632,19.1438,19.1632,11800.0
2010-11-30 13:20:00,19.7,19.75,19.7,19.74,18500.0,19.1535,19.2021,19.1535,19.1924,18500.0
2010-11-30 13:25:00,19.75,19.75,19.74,19.75,9300.0,19.2021,19.2021,19.1924,19.2021,9300.0
2010-11-30 13:30:00,19.75,19.8,19.74,19.79,14600.0,19.2021,19.2507,19.1924,19.241,14600.0
2010-11-30 13:35:00,19.8,19.83,19.8,19.82,13200.0,19.2507,19.2799,19.2507,19.2702,13200.0
2010-11-30 13:40:00,19.83,19.85,19.74,19.74,14900.0,19.2799,19.2994,19.1924,19.1924,14900.0
2010-11-30 13:45:00,19.74,19.75,19.69,19.7,18800.0,19.1924,19.2021,19.1438,19.1535,18800.0
2010-11-30 13:50:00,19.7,19.7,19.68,19.7,5000.0,19.1535,19.1535,19.1341,19.1535,5000.0
2010-11-30 13:55:00,19.71,19.74,19.71,19.74,2200.0,19.1632,19.1924,19.1632,19.1924,2200.0
2010-11-30 14:00:00,19.74,19.75,19.72,19.73,7000.0,19.1924,19.2021,19.173,19.1827,7000.0
2010-11-30 14:05:00,19.72,19.75,19.72,19.73,5200.0,19.173,19.2021,19.173,19.1827,5200.0
2010-11-30 14:10:00,19.72,19.77,19.72,19.75,14600.0,19.173,19.2216,19.173,19.2021,14600.0
2010-11-30 14:15:00,19.73,19.73,19.67,19.7,6500.0,19.1827,19.1827,19.1244,19.1535,6500.0
2010-11-30 14:20:00,19.72,19.73,19.65,19.65,8800.0,19.173,19.1827,19.1049,19.1049,8800.0
2010-11-30 14:25:00,19.65,19.65,19.54,19.56,9200.0,19.1049,19.1049,18.998,19.0174,9200.0
2010-11-30 14:30:00,19.58,19.58,19.49,19.5,17200.0,19.0369,19.0369,18.9493,18.9591,17200.0
2010-11-30 14:35:00,19.49,19.49,19.45,19.45,21700.0,18.9493,18.9493,18.9105,18.9105,21700.0
2010-11-30 14:40:00,19.45,19.55,19.44,19.55,13700.0,18.9105,19.0077,18.9007,19.0077,13700.0
2010-11-30 14:45:00,19.53,19.59,19.52,19.59,7400.0,18.9882,19.0466,18.9785,19.0466,7400.0
2010-11-30 14:50:00,19.59,19.61,19.55,19.56,19200.0,19.0466,19.066,19.0077,19.0174,19200.0
2010-11-30 14:55:00,19.56,19.64,19.55,19.63,17200.0,19.0174,19.0952,19.0077,19.0855,17200.0
2010-11-30 15:00:00,19.63,19.68,19.62,19.68,16800.0,19.0855,19.1341,19.0757,19.1341,16800.0
2010-11-30 15:05:00,19.69,19.69,19.66,19.67,19800.0,19.1438,19.1438,19.1146,19.1244,19800.0
2010-11-30 15:10:00,19.67,19.67,19.61,19.62,17000.0,19.1244,19.1244,19.066,19.0757,17000.0
2010-11-30 15:15:00,19.63,19.65,19.6,19.64,11400.0,19.0855,19.1049,19.0563,19.0952,11400.0
2010-11-30 15:20:00,19.64,19.69,19.63,19.65,14000.0,19.0952,19.1438,19.0855,19.1049,14000.0
2010-11-30 15:25:00,19.65,19.66,19.63,19.65,27600.0,19.1049,19.1146,19.0855,19.1049,27600.0
2010-11-30 15:30:00,19.66,19.67,19.64,19.64,18500.0,19.1146,19.1244,19.0952,19.0952,18500.0
2010-11-30 15:35:00,19.63,19.66,19.63,19.65,25600.0,19.0855,19.1146,19.0855,19.1049,25600.0
2010-11-30 15:40:00,19.65,19.65,19.55,19.57,19400.0,19.1049,19.1049,19.0077,19.0271,19400.0
2010-11-30 15:45:00,19.56,19.58,19.54,19.57,27700.0,19.0174,19.0369,18.998,19.0271,27700.0
2010-11-30 15:50:00,19.56,19.62,19.54,19.58,60400.0,19.0174,19.0757,18.998,19.0369,60400.0
2010-11-30 15:55:00,19.58,19.63,19.58,19.61,61300.0,19.0369,19.0855,19.0369,19.066,61300.0
2010-12-01 09:30:00,20.14,20.4,20.06,20.15,8500.0,19.5813,19.8341,19.5035,19.591,8500.0
2010-12-01 09:35:00,20.15,20.21,20.04,20.2,21600.0,19.591,19.6494,19.4841,19.6397,21600.0
2010-12-01 09:40:00,20.19,20.21,20.16,20.19,16200.0,19.6299,19.6494,19.6008,19.6299,16200.0
2010-12-01 09:45:00,20.21,20.22,20.14,20.15,8600.0,19.6494,19.6591,19.5813,19.591,8600.0
2010-12-01 09:50:00,20.16,20.17,20.07,20.08,20800.0,19.6008,19.6105,19.5133,19.523,20800.0
2010-12-01 09:55:00,20.08,20.11,20.02,20.08,19300.0,19.523,19.5521,19.4646,19.523,19300.0
2010-12-01 10:00:00,20.07,20.11,20.0,20.07,18600.0,19.5133,19.5521,19.4452,19.5133,18600.0
2010-12-01 10:05:00,20.09,20.12,19.99,20.01,15100.0,19.5327,19.5619,19.4355,19.4549,15100.0
2010-12-01 10:10:00,20.01,20.02,19.95,19.95,28000.0,19.4549,19.4646,19.3966,19.3966,28000.0
2010-12-01 10:15:00,19.95,19.97,19.89,19.91,24500.0,19.3966,19.416,19.3383,19.3577,24500.0
2010-12-01 10:20:00,19.9,19.91,19.82,19.86,10800.0,19.348,19.3577,19.2702,19.3091,10800.0
2010-12-01 10:25:00,19.87,19.88,19.81,19.85,8400.0,19.3188,19.3285,19.2605,19.2994,8400.0
2010-12-01 10:30:00,19.84,19.85,19.82,19.82,10900.0,19.2896,19.2994,19.2702,19.2702,10900.0
2010-12-01 10:35:00,19.85,19.85,19.85,19.85,6600.0,19.2994,19.2994,19.2994,19.2994,6600.0
2010-12-01 10:40:00,19.85,19.92,19.84,19.92,9800.0,19.2994,19.3674,19.2896,19.3674,9800.0
2010-12-01 10:45:00,19.91,19.91,19.87,19.9,14500.0,19.3577,19.3577,19.3188,19.348,14500.0
2010-12-01 10:50:00,19.9,19.9,19.88,19.9,4100.0,19.348,19.348,19.3285,19.348,4100.0
2010-12-01 10:55:00,19.89,19.96,19.89,19.91,20300.0,19.3383,19.4063,19.3383,19.3577,20300.0
2010-12-01 11:00:00,19.91,19.94,19.89,19.9,9800.0,19.3577,19.3869,19.3383,19.348,9800.0
2010-12-01 11:05:00,19.9,19.91,19.9,19.91,1300.0,19.348,19.3577,19.348,19.3577,1300.0
2010-12-01 11:10:00,19.91,19.93,19.91,19.91,4600.0,19.3577,19.3771,19.3577,19.3577,4600.0
2010-12-01 11:15:00,19.92,19.93,19.91,19.91,6300.0,19.3674,19.3771,19.3577,19.3577,6300.0
2010-12-01 11:20:00,19.92,19.92,19.89,19.92,5100.0,19.3674,19.3674,19.3383,19.3674,5100.0
2010-12-01 11:25:00,19.92,19.94,19.92,19.94,1100.0,19.3674,19.3869,19.3674,19.3869,1100.0
2010-12-01 11:30:00,19.94,19.94,19.92,19.92,7700.0,19.3869,19.3869,19.3674,19.3674,7700.0
2010-12-01 11:35:00,19.92,19.97,19.91,19.96,16700.0,19.3674,19.416,19.3577,19.4063,16700.0
2010-12-01 11:40:00,19.97,20.02,19.96,20.01,34500.0,19.416,19.4646,19.4063,19.4549,34500.0
2010-12-01 11:45:00,20.01,20.04,20.0,20.04,11700.0,19.4549,19.4841,19.4452,19.4841,11700.0
2010-12-01 11:50:00,20.04,20.14,20.03,20.14,16600.0,19.4841,19.5813,19.4744,19.5813,16600.0
2010-12-01 11:55:00,20.15,20.18,20.14,20.17,38000.0,19.591,19.6202,19.5813,19.6105,38000.0
2010-12-01 12:00:00,20.17,20.2,20.17,20.19,16300.0,19.6105,19.6397,19.6105,19.6299,16300.0
2010-12-01 12:05:00,20.19,20.2,20.18,20.19,13000.0,19.6299,19.6397,19.6202,19.6299,13000.0
2010-12-01 12:10:00,20.19,20.2,20.16,20.16,8500.0,19.6299,19.6397,19.6008,19.6008,8500.0
2010-12-01 12:15:00,20.16,20.18,20.13,20.17,7900.0,19.6008,19.6202,19.5716,19.6105,7900.0
2010-12-01 12:20:00,20.18,20.2,20.17,20.2,9200.0,19.6202,19.6397,19.6105,19.6397,9200.0
2010-12-01 12:25:00,20.2,20.2,20.17,20.2,11700.0,19.6397,19.6397,19.6105,19.6397,11700.0
2010-12-01 12:30:00,20.19,20.22,20.19,20.2,21000.0,19.6299,19.6591,19.6299,19.6397,21000.0
2010-12-01 12:35:00,20.18,20.21,20.18,20.21,5200.0,19.6202,19.6494,19.6202,19.6494,5200.0
2010-12-01 12:40:00,20.21,20.24,20.21,20.21,8000.0,19.6494,19.6785,19.6494,19.6494,8000.0
2010-12-01 12:45:00,20.22,20.22,20.19,20.21,11900.0,19.6591,19.6591,19.6299,19.6494,11900.0
2010-12-01 12:50:00,20.21,20.21,20.12,20.12,20400.0,19.6494,19.6494,19.5619,19.5619,20400.0
2010-12-01 12:55:00,20.12,20.17,20.1,20.17,12800.0,19.5619,19.6105,19.5424,19.6105,12800.0
2010-12-01 13:00:00,20.16,20.16,20.12,20.13,12900.0,19.6008,19.6008,19.5619,19.5716,12900.0
2010-12-01 13:05:00,20.14,20.17,20.14,20.16,3200.0,19.5813,19.6105,19.5813,19.6008,3200.0
2010-12-01 13:10:00,20.16,20.25,20.16,20.25,16800.0,19.6008,19.6883,19.6008,19.6883,16800.0
2010-12-01 13:15:00,20.25,20.28,20.17,20.18,26400.0,19.6883,19.7174,19.6105,19.6202,26400.0
2010-12-01 13:20:00,20.2,20.27,20.17,20.27,7800.0,19.6397,19.7077,19.6105,19.7077,7800.0
2010-12-01 13:25:00,20.26,20.26,20.17,20.17,13500.0,19.698,19.698,19.6105,19.6105,13500.0
2010-12-01 13:30:00,20.18,20.23,20.17,20.2,14300.0,19.6202,19.6688,19.6105,19.6397,14300.0
2010-12-01 13:35:00,20.2,20.24,20.17,20.24,5200.0,19.6397,19.6785,19.6105,19.6785,5200.0
2010-12-01 13:40:00,20.24,20.27,20.23,20.25,7100.0,19.6785,19.7077,19.6688,19.6883,7100.0
2010-12-01 13:45:00,20.24,20.26,20.24,20.26,4300.0,19.6785,19.698,19.6785,19.698,4300.0
2010-12-01 13:50:00,20.25,20.25,20.23,20.24,5400.0,19.6883,19.6883,19.6688,19.6785,5400.0
2010-12-01 13:55:00,20.24,20.26,20.24,20.26,4000.0,19.6785,19.698,19.6785,19.698,4000.0
2010-12-01 14:00:00,20.25,20.31,20.25,20.31,10800.0,19.6883,19.7466,19.6883,19.7466,10800.0
2010-12-01 14:05:00,20.31,20.32,20.26,20.27,14000.0,19.7466,19.7563,19.698,19.7077,14000.0
2010-12-01 14:10:00,20.26,20.29,20.26,20.26,8100.0,19.698,19.7272,19.698,19.698,8100.0
2010-12-01 14:15:00,20.26,20.3,20.26,20.3,8000.0,19.698,19.7369,19.698,19.7369,8000.0
2010-12-01 14:20:00,20.31,20.31,20.27,20.27,7100.0,19.7466,19.7466,19.7077,19.7077,7100.0
2010-12-01 14:25:00,20.27,20.28,20.26,20.26,7900.0,19.7077,19.7174,19.698,19.698,7900.0
2010-12-01 14:30:00,20.27,20.31,20.26,20.31,6600.0,19.7077,19.7466,19.698,19.7466,6600.0
2010-12-01 14:35:00,20.31,20.33,20.3,20.32,6000.0,19.7466,19.766,19.7369,19.7563,6000.0
2010-12-01 14:40:00,20.32,20.34,20.32,20.33,5600.0,19.7563,19.7758,19.7563,19.766,5600.0
2010-12-01 14:45:00,20.33,20.34,20.33,20.33,3500.0,19.766,19.7758,19.766,19.766,3500.0
2010-12-01 14:50:00,20.33,20.33,20.32,20.33,18900.0,19.766,19.766,19.7563,19.766,18900.0
2010-12-01 14:55:00,20.33,20.35,20.3,20.3,25300.0,19.766,19.7855,19.7369,19.7369,25300.0
2010-12-01 15:00:00,20.31,20.31,20.26,20.26,8800.0,19.7466,19.7466,19.698,19.698,8800.0
2010-12-01 15:05:00,20.26,20.28,20.26,20.26,13100.0,19.698,19.7174,19.698,19.698,13100.0
2010-12-01 15:10:00,20.26,20.27,20.22,20.24,12700.0,19.698,19.7077,19.6591,19.6785,12700.0
2010-12-01 15:15:00,20.24,20.25,20.23,20.23,12000.0,19.6785,19.6883,19.6688,19.6688,12000.0
2010-12-01 15:20:00,20.23,20.25,20.22,20.23,21400.0,19.6688,19.6883,19.6591,19.6688,21400.0
2010-12-01 15:25:00,20.23,20.26,20.23,20.24,20700.0,19.6688,19.698,19.6688,19.6785,20700.0
2010-12-01 15:30:00,20.24,20.24,20.17,20.18,35300.0,19.6785,19.6785,19.6105,19.6202,35300.0
2010-12-01 15:35:00,20.17,20.22,20.16,20.22,22200.0,19.6105,19.6591,19.6008,19.6591,22200.0
2010-12-01 15:40:00,20.22,20.24,20.2,20.21,24600.0,19.6591,19.6785,19.6397,19.6494,24600.0
2010-12-01 15:45:00,20.22,20.26,20.22,20.23,41400.0,19.6591,19.698,19.6591,19.6688,41400.0
2010-12-01 15:50:00,20.23,20.24,20.2,20.2,28500.0,19.6688,19.6785,19.6397,19.6397,28500.0
2010-12-01 15:55:00,20.2,20.22,20.19,20.2,57300.0,19.6397,19.6591,19.6299,19.6397,57300.0
2010-12-02 09:30:00,20.31,20.4,20.28,20.39,15100.0,19.7466,19.8341,19.7174,19.8244,15100.0
2010-12-02 09:35:00,20.4,20.48,20.34,20.34,6000.0,19.8341,19.9119,19.7758,19.7758,6000.0
2010-12-02 09:40:00,20.37,20.38,20.28,20.3,10100.0,19.8049,19.8147,19.7174,19.7369,10100.0
2010-12-02 09:45:00,20.29,20.34,20.29,20.33,12500.0,19.7272,19.7758,19.7272,19.766,12500.0
2010-12-02 09:50:00,20.34,20.37,20.27,20.27,18300.0,19.7758,19.8049,19.7077,19.7077,18300.0
2010-12-02 09:55:00,20.29,20.31,20.26,20.31,7400.0,19.7272,19.7466,19.698,19.7466,7400.0
2010-12-02 10:00:00,20.31,20.43,20.3,20.41,13300.0,19.7466,19.8633,19.7369,19.8438,13300.0
2010-12-02 10:05:00,20.43,20.49,20.43,20.49,3400.0,19.8633,19.9216,19.8633,19.9216,3400.0
2010-12-02 10:10:00,20.48,20.58,20.47,20.57,14400.0,19.9119,20.0091,19.9022,19.9994,14400.0
2010-12-02 10:15:00,20.57,20.59,20.52,20.52,7700.0,19.9994,20.0188,19.9508,19.9508,7700.0
2010-12-02 10:20:00,20.52,20.59,20.5,20.59,6000.0,19.9508,20.0188,19.9313,20.0188,6000.0
2010-12-02 10:25:00,20.58,20.6,20.5,20.52,14900.0,20.0091,20.0286,19.9313,19.9508,14900.0
2010-12-02 10:30:00,20.51,20.6,20.5,20.6,6900.0,19.9411,20.0286,19.9313,20.0286,6900.0
2010-12-02 10:35:00,20.6,20.6,20.53,20.6,10500.0,20.0286,20.0286,19.9605,20.0286,10500.0
2010-12-02 10:40:00,20.6,20.6,20.59,20.59,8900.0,20.0286,20.0286,20.0188,20.0188,8900.0
2010-12-02 10:45:00,20.6,20.6,20.59,20.6,8500.0,20.0286,20.0286,20.0188,20.0286,8500.0
2010-12-02 10:50:00,20.61,20.63,20.56,20.6,11500.0,20.0383,20.0577,19.9897,20.0286,11500.0
2010-12-02 10:55:00,20.6,20.61,20.56,20.6,11700.0,20.0286,20.0383,19.9897,20.0286,11700.0
2010-12-02 11:00:00,20.62,20.67,20.6,20.66,5900.0,20.048,20.0966,20.0286,20.0869,5900.0
2010-12-02 11:05:00,20.67,20.67,20.63,20.63,3600.0,20.0966,20.0966,20.0577,20.0577,3600.0
2010-12-02 11:10:00,20.62,20.64,20.62,20.63,8400.0,20.048,20.0674,20.048,20.0577,8400.0
2010-12-02 11:15:00,20.63,20.72,20.62,20.69,12300.0,20.0577,20.1452,20.048,20.1161,12300.0
2010-12-02 11:20:00,20.7,20.7,20.62,20.62,15100.0,20.1258,20.1258,20.048,20.048,15100.0
2010-12-02 11:25:00,20.62,20.65,20.62,20.65,7000.0,20.048,20.0772,20.048,20.0772,7000.0
2010-12-02 11:30:00,20.66,20.66,20.64,20.65,2000.0,20.0869,20.0869,20.0674,20.0772,2000.0
2010-12-02 11:35:00,20.64,20.64,20.62,20.64,4500.0,20.0674,20.0674,20.048,20.0674,4500.0
2010-12-02 11:40:00,20.65,20.7,20.64,20.67,18800.0,20.0772,20.1258,20.0674,20.0966,18800.0
2010-12-02 11:45:00,20.68,20.7,20.67,20.7,6700.0,20.1063,20.1258,20.0966,20.1258,6700.0
2010-12-02 11:50:00,20.7,20.7,20.68,20.68,5100.0,20.1258,20.1258,20.1063,20.1063,5100.0
2010-12-02 11:55:00,20.7,20.7,20.68,20.69,2100.0,20.1258,20.1258,20.1063,20.1161,2100.0
2010-12-02 12:00:00,20.69,20.7,20.68,20.69,5800.0,20.1161,20.1258,20.1063,20.1161,5800.0
2010-12-02 12:05:00,20.68,20.69,20.66,20.67,11300.0,20.1063,20.1161,20.0869,20.0966,11300.0
2010-12-02 12:10:00,20.67,20.68,20.66,20.67,2200.0,20.0966,20.1063,20.0869,20.0966,2200.0
2010-12-02 12:15:00,20.66,20.66,20.61,20.61,4900.0,20.0869,20.0869,20.0383,20.0383,4900.0
2010-12-02 12:20:00,20.62,20.62,20.61,20.61,3400.0,20.048,20.048,20.0383,20.0383,3400.0
2010-12-02 12:25:00,20.6,20.61,20.57,20.57,5800.0,20.0286,20.0383,19.9994,19.9994,5800.0
2010-12-02 12:30:00,20.58,20.58,20.57,20.58,1400.0,20.0091,20.0091,19.9994,20.0091,1400.0
2010-12-02 12:35:00,20.58,20.62,20.57,20.62,5100.0,20.0091,20.048,19.9994,20.048,5100.0
2010-12-02 12:40:00,20.63,20.65,20.63,20.64,2100.0,20.0577,20.0772,20.0577,20.0674,2100.0
2010-12-02 12:45:00,20.65,20.65,20.63,20.64,2700.0,20.0772,20.0772,20.0577,20.0674,2700.0
2010-12-02 12:50:00,20.64,20.66,20.64,20.64,3400.0,20.0674,20.0869,20.0674,20.0674,3400.0
2010-12-02 12:55:00,20.65,20.65,20.6,20.6,3900.0,20.0772,20.0772,20.0286,20.0286,3900.0
2010-12-02 13:00:00,20.61,20.66,20.61,20.66,2800.0,20.0383,20.0869,20.0383,20.0869,2800.0
2010-12-02 13:05:00,20.66,20.67,20.64,20.65,2400.0,20.0869,20.0966,20.0674,20.0772,2400.0
2010-12-02 13:10:00,20.64,20.65,20.63,20.65,2200.0,20.0674,20.0772,20.0577,20.0772,2200.0
2010-12-02 13:15:00,20.65,20.65,20.62,20.63,1900.0,20.0772,20.0772,20.048,20.0577,1900.0
2010-12-02 13:20:00,20.63,20.66,20.62,20.63,4300.0,20.0577,20.0869,20.048,20.0577,4300.0
2010-12-02 13:25:00,20.63,20.64,20.62,20.64,2600.0,20.0577,20.0674,20.048,20.0674,2600.0
2010-12-02 13:30:00,20.63,20.66,20.63,20.66,5700.0,20.0577,20.0869,20.0577,20.0869,5700.0
2010-12-02 13:35:00,20.66,20.69,20.66,20.68,7000.0,20.0869,20.1161,20.0869,20.1063,7000.0
2010-12-02 13:40:00,20.68,20.69,20.65,20.67,4800.0,20.1063,20.1161,20.0772,20.0966,4800.0
2010-12-02 13:45:00,20.66,20.67,20.63,20.67,9400.0,20.0869,20.0966,20.0577,20.0966,9400.0
2010-12-02 13:50:00,20.68,20.69,20.66,20.67,5000.0,20.1063,20.1161,20.0869,20.0966,5000.0
2010-12-02 13:55:00,20.68,20.68,20.62,20.64,4600.0,20.1063,20.1063,20.048,20.0674,4600.0
2010-12-02 14:00:00,20.65,20.67,20.65,20.66,2400.0,20.0772,20.0966,20.0772,20.0869,2400.0
2010-12-02 14:05:00,20.67,20.69,20.65,20.67,25800.0,20.0966,20.1161,20.0772,20.0966,25800.0
2010-12-02 14:10:00,20.68,20.68,20.66,20.67,7200.0,20.1063,20.1063,20.0869,20.0966,7200.0
2010-12-02 14:15:00,20.68,20.7,20.66,20.68,46100.0,20.1063,20.1258,20.0869,20.1063,46100.0
2010-12-02 14:20:00,20.7,20.72,20.7,20.71,9000.0,20.1258,20.1452,20.1258,20.1355,9000.0
2010-12-02 14:25:00,20.7,20.73,20.7,20.73,7600.0,20.1258,20.155,20.1258,20.155,7600.0
2010-12-02 14:30:00,20.73,20.76,20.72,20.75,11800.0,20.155,20.1841,20.1452,20.1744,11800.0
2010-12-02 14:35:00,20.75,20.82,20.75,20.81,16800.0,20.1744,20.2425,20.1744,20.2327,16800.0
2010-12-02 14:40:00,20.81,20.83,20.8,20.83,11200.0,20.2327,20.2522,20.223,20.2522,11200.0
2010-12-02 14:45:00,20.83,20.83,20.8,20.83,15300.0,20.2522,20.2522,20.223,20.2522,15300.0
2010-12-02 14:50:00,20.84,20.86,20.83,20.85,10000.0,20.2619,20.2813,20.2522,20.2716,10000.0
2010-12-02 14:55:00,20.85,20.88,20.85,20.87,12200.0,20.2716,20.3008,20.2716,20.2911,12200.0
2010-12-02 15:00:00,20.87,20.88,20.84,20.86,14900.0,20.2911,20.3008,20.2619,20.2813,14900.0
2010-12-02 15:05:00,20.86,20.87,20.81,20.84,17100.0,20.2813,20.2911,20.2327,20.2619,17100.0
2010-12-02 15:10:00,20.84,20.84,20.83,20.84,6300.0,20.2619,20.2619,20.2522,20.2619,6300.0
2010-12-02 15:15:00,20.84,20.9,20.84,20.89,23700.0,20.2619,20.3202,20.2619,20.3105,23700.0
2010-12-02 15:20:00,20.9,20.92,20.89,20.9,22100.0,20.3202,20.3397,20.3105,20.3202,22100.0
2010-12-02 15:25:00,20.9,20.9,20.87,20.9,18400.0,20.3202,20.3202,20.2911,20.3202,18400.0
2010-12-02 15:30:00,20.9,20.91,20.87,20.89,12700.0,20.3202,20.33,20.2911,20.3105,12700.0
2010-12-02 15:35:00,20.88,20.88,20.83,20.85,28100.0,20.3008,20.3008,20.2522,20.2716,28100.0
2010-12-02 15:40:00,20.86,20.86,20.82,20.85,28500.0,20.2813,20.2813,20.2425,20.2716,28500.0
2010-12-02 15:45:00,20.84,20.9,20.83,20.84,30500.0,20.2619,20.3202,20.2522,20.2619,30500.0
2010-12-02 15:50:00,20.85,20.85,20.78,20.81,49900.0,20.2716,20.2716,20.2036,20.2327,49900.0
2010-12-02 15:55:00,20.81,20.83,20.79,20.79,103700.0,20.2327,20.2522,20.2133,20.2133,103700.0
2010-12-03 09:30:00,20.62,20.76,20.54,20.72,6100.0,20.048,20.1841,19.9702,20.1452,6100.0
2010-12-03 09:35:00,20.69,20.73,20.6,20.72,8000.0,20.1161,20.155,20.0286,20.1452,8000.0
2010-12-03 09:40:00,20.71,20.74,20.65,20.71,6400.0,20.1355,20.1647,20.0772,20.1355,6400.0
2010-12-03 09:45:00,20.74,20.84,20.73,20.83,6800.0,20.1647,20.2619,20.155,20.2522,6800.0
2010-12-03 09:50:00,20.85,20.92,20.84,20.88,14700.0,20.2716,20.3397,20.2619,20.3008,14700.0
2010-12-03 09:55:00,20.87,20.89,20.83,20.89,8400.0,20.2911,20.3105,20.2522,20.3105,8400.0
2010-12-03 10:00:00,20.91,21.02,20.9,21.02,29300.0,20.33,20.4369,20.3202,20.4369,29300.0
2010-12-03 10:05:00,21.02,21.07,20.96,21.0,52200.0,20.4369,20.4855,20.3786,20.4175,52200.0
2010-12-03 10:10:00,20.99,20.99,20.92,20.92,7400.0,20.4077,20.4077,20.3397,20.3397,7400.0
2010-12-03 10:15:00,20.92,21.02,20.92,21.01,14100.0,20.3397,20.4369,20.3397,20.4272,14100.0
2010-12-03 10:20:00,21.03,21.03,20.96,20.98,16400.0,20.4466,20.4466,20.3786,20.398,16400.0
2010-12-03 10:25:00,20.99,21.04,20.98,21.01,23600.0,20.4077,20.4564,20.398,20.4272,23600.0
2010-12-03 10:30:00,21.01,21.13,21.01,21.08,29800.0,20.4272,20.5439,20.4272,20.4952,29800.0
2010-12-03 10:35:00,21.08,21.14,21.07,21.13,23000.0,20.4952,20.5536,20.4855,20.5439,23000.0
2010-12-03 10:40:00,21.13,21.15,21.1,21.11,17800.0,20.5439,20.5633,20.5147,20.5244,17800.0
2010-12-03 10:45:00,21.12,21.16,21.12,21.14,14600.0,20.5341,20.573,20.5341,20.5536,14600.0
2010-12-03 10:50:00,21.15,21.21,21.15,21.2,15300.0,20.5633,20.6216,20.5633,20.6119,15300.0
2010-12-03 10:55:00,21.2,21.21,21.18,21.21,20700.0,20.6119,20.6216,20.5925,20.6216,20700.0
2010-12-03 11:00:00,21.2,21.21,21.16,21.19,11900.0,20.6119,20.6216,20.573,20.6022,11900.0
2010-12-03 11:05:00,21.17,21.21,21.16,21.19,12000.0,20.5827,20.6216,20.573,20.6022,12000.0
2010-12-03 11:10:00,21.2,21.2,21.15,21.17,14900.0,20.6119,20.6119,20.5633,20.5827,14900.0
2010-12-03 11:15:00,21.17,21.21,21.15,21.15,10500.0,20.5827,20.6216,20.5633,20.5633,10500.0
2010-12-03 11:20:00,21.16,21.17,21.12,21.12,8700.0,20.573,20.5827,20.5341,20.5341,8700.0
2010-12-03 11:25:00,21.12,21.15,21.1,21.14,10900.0,20.5341,20.5633,20.5147,20.5536,10900.0
2010-12-03 11:30:00,21.14,21.18,21.13,21.18,14800.0,20.5536,20.5925,20.5439,20.5925,14800.0
2010-12-03 11:35:00,21.18,21.2,21.17,21.2,15700.0,20.5925,20.6119,20.5827,20.6119,15700.0
2010-12-03 11:40:00,21.2,21.25,21.2,21.23,23700.0,20.6119,20.6605,20.6119,20.6411,23700.0
2010-12-03 11:45:00,21.25,21.25,21.21,21.25,16200.0,20.6605,20.6605,20.6216,20.6605,16200.0
2010-12-03 11:50:00,21.24,21.25,21.15,21.15,18800.0,20.6508,20.6605,20.5633,20.5633,18800.0
2010-12-03 11:55:00,21.15,21.2,21.15,21.2,9000.0,20.5633,20.6119,20.5633,20.6119,9000.0
2010-12-03 12:00:00,21.2,21.26,21.2,21.25,14000.0,20.6119,20.6702,20.6119,20.6605,14000.0
2010-12-03 12:05:00,21.26,21.28,21.25,21.28,9300.0,20.6702,20.6897,20.6605,20.6897,9300.0
2010-12-03 12:10:00,21.28,21.3,21.24,21.25,10700.0,20.6897,20.7091,20.6508,20.6605,10700.0
2010-12-03 12:15:00,21.25,21.28,21.22,21.26,8500.0,20.6605,20.6897,20.6314,20.6702,8500.0
2010-12-03 12:20:00,21.25,21.26,21.24,21.25,3900.0,20.6605,20.6702,20.6508,20.6605,3900.0
2010-12-03 12:25:00,21.26,21.28,21.23,21.28,6500.0,20.6702,20.6897,20.6411,20.6897,6500.0
2010-12-03 12:30:00,21.28,21.33,21.28,21.33,8800.0,20.6897,20.7383,20.6897,20.7383,8800.0
2010-12-03 12:35:00,21.33,21.4,21.32,21.4,13400.0,20.7383,20.8064,20.7286,20.8064,13400.0
2010-12-03 12:40:00,21.41,21.44,21.35,21.35,7200.0,20.8161,20.8453,20.7578,20.7578,7200.0
2010-12-03 12:45:00,21.35,21.4,21.35,21.4,4300.0,20.7578,20.8064,20.7578,20.8064,4300.0
2010-12-03 12:50:00,21.4,21.42,21.39,21.39,6000.0,20.8064,20.8258,20.7966,20.7966,6000.0
2010-12-03 12:55:00,21.4,21.43,21.39,21.42,9900.0,20.8064,20.8355,20.7966,20.8258,9900.0
2010-12-03 13:00:00,21.42,21.45,21.41,21.44,10900.0,20.8258,20.855,20.8161,20.8453,10900.0
2010-12-03 13:05:00,21.44,21.45,21.42,21.42,7400.0,20.8453,20.855,20.8258,20.8258,7400.0
2010-12-03 13:10:00,21.42,21.45,21.42,21.42,6800.0,20.8258,20.855,20.8258,20.8258,6800.0
2010-12-03 13:15:00,21.41,21.41,21.39,21.4,2100.0,20.8161,20.8161,20.7966,20.8064,2100.0
2010-12-03 13:20:00,21.39,21.44,21.39,21.44,6400.0,20.7966,20.8453,20.7966,20.8453,6400.0
2010-12-03 13:25:00,21.45,21.48,21.44,21.47,13600.0,20.855,20.8841,20.8453,20.8744,13600.0
2010-12-03 13:30:00,21.47,21.48,21.46,21.47,6200.0,20.8744,20.8841,20.8647,20.8744,6200.0
2010-12-03 13:35:00,21.46,21.49,21.46,21.48,5700.0,20.8647,20.8939,20.8647,20.8841,5700.0
2010-12-03 13:40:00,21.49,21.49,21.46,21.49,10400.0,20.8939,20.8939,20.8647,20.8939,10400.0
2010-12-03 13:45:00,21.49,21.49,21.47,21.48,9900.0,20.8939,20.8939,20.8744,20.8841,9900.0
2010-12-03 13:50:00,21.48,21.49,21.47,21.48,10000.0,20.8841,20.8939,20.8744,20.8841,10000.0
2010-12-03 13:55:00,21.48,21.49,21.48,21.48,4500.0,20.8841,20.8939,20.8841,20.8841,4500.0
2010-12-03 14:00:00,21.49,21.5,21.4,21.4,10900.0,20.8939,20.9036,20.8064,20.8064,10900.0
2010-12-03 14:05:00,21.39,21.4,21.35,21.35,9400.0,20.7966,20.8064,20.7578,20.7578,9400.0
2010-12-03 14:10:00,21.35,21.36,21.35,21.36,5500.0,20.7578,20.7675,20.7578,20.7675,5500.0
2010-12-03 14:15:00,21.35,21.36,21.34,21.35,3800.0,20.7578,20.7675,20.748,20.7578,3800.0
2010-12-03 14:20:00,21.34,21.35,21.34,21.35,5300.0,20.748,20.7578,20.748,20.7578,5300.0
2010-12-03 14:25:00,21.35,21.39,21.35,21.38,4600.0,20.7578,20.7966,20.7578,20.7869,4600.0
2010-12-03 14:30:00,21.38,21.41,21.37,21.41,7100.0,20.7869,20.8161,20.7772,20.8161,7100.0
2010-12-03 14:35:00,21.4,21.41,21.29,21.34,44000.0,20.8064,20.8161,20.6994,20.748,44000.0
2010-12-03 14:40:00,21.33,21.36,21.32,21.36,15700.0,20.7383,20.7675,20.7286,20.7675,15700.0
2010-12-03 14:45:00,21.35,21.37,21.32,21.33,15300.0,20.7578,20.7772,20.7286,20.7383,15300.0
2010-12-03 14:50:00,21.34,21.34,21.33,21.34,4500.0,20.748,20.748,20.7383,20.748,4500.0
2010-12-03 14:55:00,21.34,21.37,21.34,21.35,28000.0,20.748,20.7772,20.748,20.7578,28000.0
2010-12-03 15:00:00,21.35,21.36,21.33,21.33,15400.0,20.7578,20.7675,20.7383,20.7383,15400.0
2010-12-03 15:05:00,21.33,21.38,21.33,21.35,12900.0,20.7383,20.7869,20.7383,20.7578,12900.0
2010-12-03 15:10:00,21.34,21.35,21.31,21.32,7200.0,20.748,20.7578,20.7189,20.7286,7200.0
2010-12-03 15:15:00,21.32,21.33,21.31,21.33,11700.0,20.7286,20.7383,20.7189,20.7383,11700.0
2010-12-03 15:20:00,21.33,21.34,21.32,21.34,8000.0,20.7383,20.748,20.7286,20.748,8000.0
2010-12-03 15:25:00,21.35,21.38,21.34,21.38,14100.0,20.7578,20.7869,20.748,20.7869,14100.0
2010-12-03 15:30:00,21.38,21.39,21.37,21.38,19600.0,20.7869,20.7966,20.7772,20.7869,19600.0
2010-12-03 15:35:00,21.38,21.43,21.37,21.42,40000.0,20.7869,20.8355,20.7772,20.8258,40000.0
2010-12-03 15:40:00,21.43,21.45,21.42,21.45,9400.0,20.8355,20.855,20.8258,20.855,9400.0
2010-12-03 15:45:00,21.45,21.49,21.44,21.49,35600.0,20.855,20.8939,20.8453,20.8939,35600.0
2010-12-03 15:50:00,21.49,21.53,21.48,21.51,71800.0,20.8939,20.9328,20.8841,20.9133,71800.0
2010-12-03 15:55:00,21.51,21.52,21.4,21.4,98000.0,20.9133,20.923,20.8064,20.8064,98000.0
2010-12-06 09:30:00,21.22,21.48,21.21,21.48,16400.0,20.6314,20.8841,20.6216,20.8841,16400.0
2010-12-06 09:35:00,21.48,21.48,21.38,21.41,8700.0,20.8841,20.8841,20.7869,20.8161,8700.0
2010-12-06 09:40:00,21.42,21.44,21.36,21.39,11200.0,20.8258,20.8453,20.7675,20.7966,11200.0
2010-12-06 09:45:00,21.43,21.45,21.4,21.43,9700.0,20.8355,20.855,20.8064,20.8355,9700.0
2010-12-06 09:50:00,21.44,21.47,21.35,21.39,9400.0,20.8453,20.8744,20.7578,20.7966,9400.0
2010-12-06 09:55:00,21.39,21.51,21.39,21.46,12900.0,20.7966,20.9133,20.7966,20.8647,12900.0
2010-12-06 10:00:00,21.46,21.56,21.46,21.56,10000.0,20.8647,20.9619,20.8647,20.9619,10000.0
2010-12-06 10:05:00,21.57,21.57,21.54,21.55,9700.0,20.9716,20.9716,20.9425,20.9522,9700.0
2010-12-06 10:10:00,21.55,21.57,21.52,21.52,12000.0,20.9522,20.9716,20.923,20.923,12000.0
2010-12-06 10:15:00,21.5,21.56,21.47,21.55,8900.0,20.9036,20.9619,20.8744,20.9522,8900.0
2010-12-06 10:20:00,21.56,21.56,21.46,21.52,5800.0,20.9619,20.9619,20.8647,20.923,5800.0
2010-12-06 10:25:00,21.53,21.56,21.52,21.53,4300.0,20.9328,20.9619,20.923,20.9328,4300.0
2010-12-06 10:30:00,21.53,21.53,21.47,21.5,5800.0,20.9328,20.9328,20.8744,20.9036,5800.0
2010-12-06 10:35:00,21.5,21.56,21.49,21.54,8900.0,20.9036,20.9619,20.8939,20.9425,8900.0
2010-12-06 10:40:00,21.54,21.58,21.53,21.57,8900.0,20.9425,20.9814,20.9328,20.9716,8900.0
2010-12-06 10:45:00,21.56,21.59,21.55,21.56,8600.0,20.9619,20.9911,20.9522,20.9619,8600.0
2010-12-06 10:50:00,21.56,21.57,21.53,21.57,7500.0,20.9619,20.9716,20.9328,20.9716,7500.0
2010-12-06 10:55:00,21.57,21.6,21.55,21.58,5500.0,20.9716,21.0008,20.9522,20.9814,5500.0
2010-12-06 11:00:00,21.59,21.69,21.59,21.64,17900.0,20.9911,21.0883,20.9911,21.0397,17900.0
2010-12-06 11:05:00,21.63,21.69,21.63,21.67,7600.0,21.03,21.0883,21.03,21.0689,7600.0
2010-12-06 11:10:00,21.67,21.69,21.61,21.62,7500.0,21.0689,21.0883,21.0105,21.0203,7500.0
2010-12-06 11:15:00,21.63,21.68,21.61,21.61,7300.0,21.03,21.0786,21.0105,21.0105,7300.0
2010-12-06 11:20:00,21.61,21.61,21.54,21.54,7300.0,21.0105,21.0105,20.9425,20.9425,7300.0
2010-12-06 11:25:00,21.55,21.6,21.53,21.6,11000.0,20.9522,21.0008,20.9328,21.0008,11000.0
2010-12-06 11:30:00,21.61,21.61,21.54,21.55,5300.0,21.0105,21.0105,20.9425,20.9522,5300.0
2010-12-06 11:35:00,21.54,21.54,21.5,21.5,7600.0,20.9425,20.9425,20.9036,20.9036,7600.0
2010-12-06 11:40:00,21.51,21.51,21.46,21.49,8900.0,20.9133,20.9133,20.8647,20.8939,8900.0
2010-12-06 11:45:00,21.5,21.51,21.39,21.41,11100.0,20.9036,20.9133,20.7966,20.8161,11100.0
2010-12-06 11:50:00,21.41,21.44,21.38,21.41,8300.0,20.8161,20.8453,20.7869,20.8161,8300.0
2010-12-06 11:55:00,21.4,21.43,21.4,21.43,1300.0,20.8064,20.8355,20.8064,20.8355,1300.0
2010-12-06 12:00:00,21.43,21.48,21.43,21.47,3900.0,20.8355,20.8841,20.8355,20.8744,3900.0
2010-12-06 12:05:00,21.48,21.48,21.44,21.45,3600.0,20.8841,20.8841,20.8453,20.855,3600.0
2010-12-06 12:10:00,21.44,21.5,21.42,21.5,9400.0,20.8453,20.9036,20.8258,20.9036,9400.0
2010-12-06 12:15:00,21.5,21.51,21.44,21.45,3000.0,20.9036,20.9133,20.8453,20.855,3000.0
2010-12-06 12:20:00,21.44,21.44,21.41,21.44,3200.0,20.8453,20.8453,20.8161,20.8453,3200.0
2010-12-06 12:25:00,21.44,21.46,21.42,21.45,5600.0,20.8453,20.8647,20.8258,20.855,5600.0
2010-12-06 12:30:00,21.46,21.51,21.46,21.49,7600.0,20.8647,20.9133,20.8647,20.8939,7600.0
2010-12-06 12:35:00,21.48,21.51,21.46,21.46,4600.0,20.8841,20.9133,20.8647,20.8647,4600.0
2010-12-06 12:40:00,21.45,21.45,21.4,21.42,6300.0,20.855,20.855,20.8064,20.8258,6300.0
2010-12-06 12:45:00,21.42,21.42,21.4,21.4,2200.0,20.8258,20.8258,20.8064,20.8064,2200.0
2010-12-06 12:50:00,21.41,21.42,21.38,21.38,6900.0,20.8161,20.8258,20.7869,20.7869,6900.0
2010-12-06 12:55:00,21.39,21.41,21.38,21.38,5300.0,20.7966,20.8161,20.7869,20.7869,5300.0
2010-12-06 13:00:00,21.39,21.47,21.39,21.47,5600.0,20.7966,20.8744,20.7966,20.8744,5600.0
2010-12-06 13:05:00,21.47,21.5,21.47,21.49,2500.0,20.8744,20.9036,20.8744,20.8939,2500.0
2010-12-06 13:10:00,21.49,21.5,21.47,21.5,6300.0,20.8939,20.9036,20.8744,20.9036,6300.0
2010-12-06 13:15:00,21.48,21.48,21.42,21.44,16600.0,20.8841,20.8841,20.8258,20.8453,16600.0
2010-12-06 13:20:00,21.44,21.48,21.44,21.47,5600.0,20.8453,20.8841,20.8453,20.8744,5600.0
2010-12-06 13:25:00,21.47,21.51,21.47,21.51,9200.0,20.8744,20.9133,20.8744,20.9133,9200.0
2010-12-06 13:30:00,21.5,21.51,21.49,21.5,7900.0,20.9036,20.9133,20.8939,20.9036,7900.0
2010-12-06 13:35:00,21.51,21.53,21.48,21.49,11100.0,20.9133,20.9328,20.8841,20.8939,11100.0
2010-12-06 13:40:00,21.47,21.51,21.47,21.5,4700.0,20.8744,20.9133,20.8744,20.9036,4700.0
2010-12-06 13:45:00,21.5,21.5,21.43,21.43,7100.0,20.9036,20.9036,20.8355,20.8355,7100.0
2010-12-06 13:50:00,21.43,21.44,21.4,21.42,10500.0,20.8355,20.8453,20.8064,20.8258,10500.0
2010-12-06 13:55:00,21.42,21.47,21.41,21.47,7100.0,20.8258,20.8744,20.8161,20.8744,7100.0
2010-12-06 14:00:00,21.48,21.49,21.45,21.46,6500.0,20.8841,20.8939,20.855,20.8647,6500.0
2010-12-06 14:05:00,21.47,21.51,21.47,21.49,5400.0,20.8744,20.9133,20.8744,20.8939,5400.0
2010-12-06 14:10:00,21.5,21.51,21.49,21.49,6100.0,20.9036,20.9133,20.8939,20.8939,6100.0
2010-12-06 14:15:00,21.5,21.51,21.49,21.5,5800.0,20.9036,20.9133,20.8939,20.9036,5800.0
2010-12-06 14:20:00,21.51,21.51,21.49,21.5,1700.0,20.9133,20.9133,20.8939,20.9036,1700.0
2010-12-06 14:25:00,21.49,21.5,21.45,21.46,7800.0,20.8939,20.9036,20.855,20.8647,7800.0
2010-12-06 14:30:00,21.47,21.51,21.46,21.5,10500.0,20.8744,20.9133,20.8647,20.9036,10500.0
2010-12-06 14:35:00,21.5,21.57,21.48,21.56,19300.0,20.9036,20.9716,20.8841,20.9619,19300.0
2010-12-06 14:40:00,21.57,21.57,21.52,21.55,9000.0,20.9716,20.9716,20.923,20.9522,9000.0
2010-12-06 14:45:00,21.55,21.58,21.5,21.53,14800.0,20.9522,20.9814,20.9036,20.9328,14800.0
2010-12-06 14:50:00,21.53,21.58,21.53,21.57,10400.0,20.9328,20.9814,20.9328,20.9716,10400.0
2010-12-06 14:55:00,21.57,21.58,21.56,21.57,7300.0,20.9716,20.9814,20.9619,20.9716,7300.0
2010-12-06 15:00:00,21.58,21.61,21.56,21.59,16100.0,20.9814,21.0105,20.9619,20.9911,16100.0
2010-12-06 15:05:00,21.6,21.64,21.58,21.64,8800.0,21.0008,21.0397,20.9814,21.0397,8800.0
2010-12-06 15:10:00,21.65,21.67,21.64,21.67,5000.0,21.0494,21.0689,21.0397,21.0689,5000.0
2010-12-06 15:15:00,21.67,21.68,21.66,21.67,6300.0,21.0689,21.0786,21.0592,21.0689,6300.0
2010-12-06 15:20:00,21.68,21.7,21.67,21.7,12900.0,21.0786,21.098,21.0689,21.098,12900.0
2010-12-06 15:25:00,21.69,21.72,21.66,21.67,13200.0,21.0883,21.1175,21.0592,21.0689,13200.0
2010-12-06 15:30:00,21.68,21.72,21.67,21.72,14900.0,21.0786,21.1175,21.0689,21.1175,14900.0
2010-12-06 15:35:00,21.72,21.75,21.72,21.75,14300.0,21.1175,21.1467,21.1175,21.1467,14300.0
2010-12-06 15:40:00,21.74,21.79,21.74,21.78,18800.0,21.1369,21.1855,21.1369,21.1758,18800.0
2010-12-06 15:45:00,21.78,21.78,21.68,21.68,30600.0,21.1758,21.1758,21.0786,21.0786,30600.0
2010-12-06 15:50:00,21.68,21.69,21.64,21.65,51400.0,21.0786,21.0883,21.0397,21.0494,51400.0
2010-12-06 15:55:00,21.66,21.68,21.64,21.65,47300.0,21.0592,21.0786,21.0397,21.0494,47300.0
2010-12-07 09:30:00,22.0,22.2,21.94,22.13,47500.0,21.3897,21.5842,21.3314,21.5161,47500.0
2010-12-07 09:35:00,22.12,22.13,21.97,22.04,11600.0,21.5064,21.5161,21.3606,21.4286,11600.0
2010-12-07 09:40:00,22.06,22.14,22.06,22.14,12000.0,21.4481,21.5258,21.4481,21.5258,12000.0
2010-12-07 09:45:00,22.14,22.14,22.03,22.08,28500.0,21.5258,21.5258,21.4189,21.4675,28500.0
2010-12-07 09:50:00,22.08,22.1,21.88,22.03,22100.0,21.4675,21.4869,21.2731,21.4189,22100.0
2010-12-07 09:55:00,22.04,22.1,21.93,21.93,17300.0,21.4286,21.4869,21.3217,21.3217,17300.0
2010-12-07 10:00:00,21.93,22.05,21.93,22.04,18800.0,21.3217,21.4383,21.3217,21.4286,18800.0
2010-12-07 10:05:00,22.05,22.09,21.82,21.86,36100.0,21.4383,21.4772,21.2147,21.2536,36100.0
2010-12-07 10:10:00,21.87,21.97,21.87,21.92,17800.0,21.2633,21.3606,21.2633,21.3119,17800.0
2010-12-07 10:15:00,21.92,21.98,21.87,21.95,24900.0,21.3119,21.3703,21.2633,21.3411,24900.0
2010-12-07 10:20:00,21.97,21.97,21.86,21.92,18200.0,21.3606,21.3606,21.2536,21.3119,18200.0
2010-12-07 10:25:00,21.93,21.98,21.87,21.87,23100.0,21.3217,21.3703,21.2633,21.2633,23100.0
2010-12-07 10:30:00,21.86,21.94,21.83,21.94,11900.0,21.2536,21.3314,21.2244,21.3314,11900.0
2010-12-07 10:35:00,21.94,21.94,21.85,21.9,19200.0,21.3314,21.3314,21.2439,21.2925,19200.0
2010-12-07 10:40:00,21.93,22.0,21.93,21.95,9100.0,21.3217,21.3897,21.3217,21.3411,9100.0
2010-12-07 10:45:00,21.97,22.07,21.91,22.06,25100.0,21.3606,21.4578,21.3022,21.4481,25100.0
2010-12-07 10:50:00,22.06,22.11,22.06,22.09,9600.0,21.4481,21.4967,21.4481,21.4772,9600.0
2010-12-07 10:55:00,22.11,22.13,22.08,22.13,10300.0,21.4967,21.5161,21.4675,21.5161,10300.0
2010-12-07 11:00:00,22.14,22.15,22.11,22.14,19800.0,21.5258,21.5356,21.4967,21.5258,19800.0
2010-12-07 11:05:00,22.13,22.24,22.13,22.24,40500.0,21.5161,21.6231,21.5161,21.6231,40500.0
2010-12-07 11:10:00,22.24,22.29,22.21,22.29,16100.0,21.6231,21.6717,21.5939,21.6717,16100.0
2010-12-07 11:15:00,22.28,22.29,22.25,22.25,11600.0,21.662,21.6717,21.6328,21.6328,11600.0
2010-12-07 11:20:00,22.26,22.3,22.25,22.26,10900.0,21.6425,21.6814,21.6328,21.6425,10900.0
2010-12-07 11:25:00,22.25,22.26,22.25,22.26,10400.0,21.6328,21.6425,21.6328,21.6425,10400.0
2010-12-07 11:30:00,22.26,22.3,22.21,22.27,20700.0,21.6425,21.6814,21.5939,21.6522,20700.0
2010-12-07 11:35:00,22.26,22.27,22.23,22.27,7000.0,21.6425,21.6522,21.6133,21.6522,7000.0
2010-12-07 11:40:00,22.27,22.27,22.21,22.21,7300.0,21.6522,21.6522,21.5939,21.5939,7300.0
2010-12-07 11:45:00,22.2,22.21,22.17,22.17,14000.0,21.5842,21.5939,21.555,21.555,14000.0
2010-12-07 11:50:00,22.17,22.17,22.17,22.17,1800.0,21.555,21.555,21.555,21.555,1800.0
2010-12-07 11:55:00,22.17,22.19,22.17,22.17,11900.0,21.555,21.5745,21.555,21.555,11900.0
2010-12-07 12:00:00,22.17,22.2,22.17,22.18,14200.0,21.555,21.5842,21.555,21.5647,14200.0
2010-12-07 12:05:00,22.19,22.2,22.15,22.2,20800.0,21.5745,21.5842,21.5356,21.5842,20800.0
2010-12-07 12:10:00,22.18,22.2,22.14,22.16,11800.0,21.5647,21.5842,21.5258,21.5453,11800.0
2010-12-07 12:15:00,22.17,22.19,22.12,22.14,12800.0,21.555,21.5745,21.5064,21.5258,12800.0
2010-12-07 12:20:00,22.14,22.2,22.14,22.19,6400.0,21.5258,21.5842,21.5258,21.5745,6400.0
2010-12-07 12:25:00,22.18,22.21,22.18,22.19,16300.0,21.5647,21.5939,21.5647,21.5745,16300.0
2010-12-07 12:30:00,22.19,22.2,22.18,22.19,8100.0,21.5745,21.5842,21.5647,21.5745,8100.0
2010-12-07 12:35:00,22.19,22.19,22.16,22.16,8300.0,21.5745,21.5745,21.5453,21.5453,8300.0
2010-12-07 12:40:00,22.16,22.17,22.1,22.1,11500.0,21.5453,21.555,21.4869,21.4869,11500.0
2010-12-07 12:45:00,22.1,22.11,22.1,22.1,2000.0,21.4869,21.4967,21.4869,21.4869,2000.0
2010-12-07 12:50:00,22.1,22.1,22.06,22.08,11600.0,21.4869,21.4869,21.4481,21.4675,11600.0
2010-12-07 12:55:00,22.08,22.12,22.07,22.11,14200.0,21.4675,21.5064,21.4578,21.4967,14200.0
2010-12-07 13:00:00,22.1,22.16,22.1,22.13,14700.0,21.4869,21.5453,21.4869,21.5161,14700.0
2010-12-07 13:05:00,22.13,22.15,22.13,22.14,4700.0,21.5161,21.5356,21.5161,21.5258,4700.0
2010-12-07 13:10:00,22.13,22.14,22.07,22.08,17200.0,21.5161,21.5258,21.4578,21.4675,17200.0
2010-12-07 13:15:00,22.08,22.12,22.06,22.08,14200.0,21.4675,21.5064,21.4481,21.4675,14200.0
2010-12-07 13:20:00,22.08,22.1,22.07,22.1,7900.0,21.4675,21.4869,21.4578,21.4869,7900.0
2010-12-07 13:25:00,22.1,22.1,22.07,22.1,6900.0,21.4869,21.4869,21.4578,21.4869,6900.0
2010-12-07 13:30:00,22.1,22.1,22.06,22.08,7500.0,21.4869,21.4869,21.4481,21.4675,7500.0
2010-12-07 13:35:00,22.08,22.1,22.07,22.1,14800.0,21.4675,21.4869,21.4578,21.4869,14800.0
2010-12-07 13:40:00,22.1,22.12,22.09,22.1,16000.0,21.4869,21.5064,21.4772,21.4869,16000.0
2010-12-07 13:45:00,22.1,22.15,22.09,22.15,26200.0,21.4869,21.5356,21.4772,21.5356,26200.0
2010-12-07 13:50:00,22.15,22.16,22.1,22.11,27900.0,21.5356,21.5453,21.4869,21.4967,27900.0
2010-12-07 13:55:00,22.11,22.14,22.07,22.08,32500.0,21.4967,21.5258,21.4578,21.4675,32500.0
2010-12-07 14:00:00,22.07,22.12,22.07,22.1,14000.0,21.4578,21.5064,21.4578,21.4869,14000.0
2010-12-07 14:05:00,22.1,22.1,22.06,22.06,9100.0,21.4869,21.4869,21.4481,21.4481,9100.0
2010-12-07 14:10:00,22.06,22.06,22.05,22.06,3800.0,21.4481,21.4481,21.4383,21.4481,3800.0
2010-12-07 14:15:00,22.06,22.06,22.02,22.04,10000.0,21.4481,21.4481,21.4092,21.4286,10000.0
2010-12-07 14:20:00,22.03,22.05,21.99,22.0,24400.0,21.4189,21.4383,21.38,21.3897,24400.0
2010-12-07 14:25:00,21.99,22.02,21.98,22.0,10900.0,21.38,21.4092,21.3703,21.3897,10900.0
2010-12-07 14:30:00,22.01,22.06,22.0,22.06,11000.0,21.3994,21.4481,21.3897,21.4481,11000.0
2010-12-07 14:35:00,22.06,22.09,22.04,22.08,14400.0,21.4481,21.4772,21.4286,21.4675,14400.0
2010-12-07 14:40:00,22.09,22.09,22.01,22.01,9100.0,21.4772,21.4772,21.3994,21.3994,9100.0
2010-12-07 14:45:00,22.01,22.01,21.98,21.98,8100.0,21.3994,21.3994,21.3703,21.3703,8100.0
2010-12-07 14:50:00,21.99,21.99,21.82,21.88,72500.0,21.38,21.38,21.2147,21.2731,72500.0
2010-12-07 14:55:00,21.89,21.91,21.75,21.76,34100.0,21.2828,21.3022,21.1467,21.1564,34100.0
2010-12-07 15:00:00,21.75,21.86,21.75,21.75,25100.0,21.1467,21.2536,21.1467,21.1467,25100.0
2010-12-07 15:05:00,21.76,21.88,21.75,21.82,15900.0,21.1564,21.2731,21.1467,21.2147,15900.0
2010-12-07 15:10:00,21.81,21.88,21.8,21.88,14500.0,21.205,21.2731,21.1953,21.2731,14500.0
2010-12-07 15:15:00,21.88,21.89,21.78,21.86,26700.0,21.2731,21.2828,21.1758,21.2536,26700.0
2010-12-07 15:20:00,21.86,21.87,21.65,21.67,64500.0,21.2536,21.2633,21.0494,21.0689,64500.0
2010-12-07 15:25:00,21.66,21.72,21.61,21.67,33100.0,21.0592,21.1175,21.0105,21.0689,33100.0
2010-12-07 15:30:00,21.69,21.7,21.63,21.63,407900.0,21.0883,21.098,21.03,21.03,407900.0
2010-12-07 15:35:00,21.64,21.7,21.61,21.7,43500.0,21.0397,21.098,21.0105,21.098,43500.0
2010-12-07 15:40:00,21.7,21.7,21.59,21.62,60900.0,21.098,21.098,20.9911,21.0203,60900.0
2010-12-07 15:45:00,21.62,21.65,21.52,21.57,81900.0,21.0203,21.0494,20.923,20.9716,81900.0
2010-12-07 15:50:00,21.57,21.58,21.46,21.57,140200.0,20.9716,20.9814,20.8647,20.9716,140200.0
2010-12-07 15:55:00,21.58,21.63,21.57,21.6,257100.0,20.9814,21.03,20.9716,21.0008,257100.0
2010-12-08 09:30:00,22.04,22.18,21.86,22.11,63900.0,21.4286,21.5647,21.2536,21.4967,63900.0
2010-12-08 09:35:00,22.1,22.17,21.9,22.14,29200.0,21.4869,21.555,21.2925,21.5258,29200.0
2010-12-08 09:40:00,22.13,22.3,22.12,22.3,77800.0,21.5161,21.6814,21.5064,21.6814,77800.0
2010-12-08 09:45:00,22.31,22.48,22.3,22.45,60500.0,21.6911,21.8564,21.6814,21.8272,60500.0
2010-12-08 09:50:00,22.45,22.46,22.35,22.37,41600.0,21.8272,21.837,21.73,21.7495,41600.0
2010-12-08 09:55:00,22.37,22.48,22.3,22.45,43700.0,21.7495,21.8564,21.6814,21.8272,43700.0
2010-12-08 10:00:00,22.46,22.46,22.3,22.33,50100.0,21.837,21.837,21.6814,21.7106,50100.0
2010-12-08 10:05:00,22.33,22.39,22.27,22.39,51700.0,21.7106,21.7689,21.6522,21.7689,51700.0
2010-12-08 10:10:00,22.4,22.44,22.3,22.38,59300.0,21.7786,21.8175,21.6814,21.7592,59300.0
2010-12-08 10:15:00,22.37,22.46,22.31,22.32,53300.0,21.7495,21.837,21.6911,21.7008,53300.0
2010-12-08 10:20:00,22.32,22.45,22.24,22.44,79100.0,21.7008,21.8272,21.6231,21.8175,79100.0
2010-12-08 10:25:00,22.44,22.5,22.44,22.5,21900.0,21.8175,21.8759,21.8175,21.8759,21900.0
2010-12-08 10:30:00,22.5,22.52,22.39,22.4,43400.0,21.8759,21.8953,21.7689,21.7786,43400.0
2010-12-08 10:35:00,22.39,22.45,22.33,22.42,29800.0,21.7689,21.8272,21.7106,21.7981,29800.0
2010-12-08 10:40:00,22.42,22.42,22.27,22.35,25700.0,21.7981,21.7981,21.6522,21.73,25700.0
2010-12-08 10:45:00,22.35,22.48,22.35,22.45,18000.0,21.73,21.8564,21.73,21.8272,18000.0
2010-12-08 10:50:00,22.45,22.66,22.4,22.66,25100.0,21.8272,22.0314,21.7786,22.0314,25100.0
2010-12-08 10:55:00,22.66,22.71,22.58,22.7,41600.0,22.0314,22.08,21.9536,22.0703,41600.0
2010-12-08 11:00:00,22.71,22.93,22.7,22.93,50800.0,22.08,22.2939,22.0703,22.2939,50800.0
2010-12-08 11:05:00,22.94,23.04,22.93,22.98,75600.0,22.3036,22.4009,22.2939,22.3425,75600.0
2010-12-08 11:10:00,22.99,22.99,22.89,22.99,27800.0,22.3523,22.3523,22.255,22.3523,27800.0
2010-12-08 11:15:00,23.0,23.03,22.84,22.86,52700.0,22.362,22.3911,22.2064,22.2259,52700.0
2010-12-08 11:20:00,22.85,22.99,22.82,22.98,21200.0,22.2161,22.3523,22.187,22.3425,21200.0
2010-12-08 11:25:00,22.97,23.12,22.97,23.1,34800.0,22.3328,22.4787,22.3328,22.4592,34800.0
2010-12-08 11:30:00,23.1,23.1,23.0,23.03,34600.0,22.4592,22.4592,22.362,22.3911,34600.0
2010-12-08 11:35:00,23.04,23.05,22.9,22.94,27700.0,22.4009,22.4106,22.2648,22.3036,27700.0
2010-12-08 11:40:00,22.94,23.0,22.88,22.89,49700.0,22.3036,22.362,22.2453,22.255,49700.0
2010-12-08 11:45:00,22.89,22.92,22.82,22.89,32400.0,22.255,22.2842,22.187,22.255,32400.0
2010-12-08 11:50:00,22.9,22.94,22.87,22.89,17300.0,22.2648,22.3036,22.2356,22.255,17300.0
2010-12-08 11:55:00,22.9,22.9,22.85,22.87,14400.0,22.2648,22.2648,22.2161,22.2356,14400.0
2010-12-08 12:00:00,22.87,22.87,22.83,22.85,21700.0,22.2356,22.2356,22.1967,22.2161,21700.0
2010-12-08 12:05:00,22.83,22.85,22.81,22.82,15800.0,22.1967,22.2161,22.1773,22.187,15800.0
2010-12-08 12:10:00,22.83,22.85,22.75,22.75,14700.0,22.1967,22.2161,22.1189,22.1189,14700.0
2010-12-08 12:15:00,22.75,22.75,22.64,22.64,24200.0,22.1189,22.1189,22.012,22.012,24200.0
2010-12-08 12:20:00,22.65,22.65,22.57,22.63,25300.0,22.0217,22.0217,21.9439,22.0022,25300.0
2010-12-08 12:25:00,22.63,22.72,22.62,22.69,17900.0,22.0022,22.0897,21.9925,22.0606,17900.0
2010-12-08 12:30:00,22.69,22.71,22.59,22.64,7700.0,22.0606,22.08,21.9634,22.012,7700.0
2010-12-08 12:35:00,22.64,22.74,22.64,22.68,21700.0,22.012,22.1092,22.012,22.0509,21700.0
2010-12-08 12:40:00,22.69,22.69,22.65,22.68,8000.0,22.0606,22.0606,22.0217,22.0509,8000.0
2010-12-08 12:45:00,22.69,22.69,22.54,22.54,13900.0,22.0606,22.0606,21.9147,21.9147,13900.0
2010-12-08 12:50:00,22.55,22.59,22.5,22.55,13800.0,21.9245,21.9634,21.8759,21.9245,13800.0
2010-12-08 12:55:00,22.55,22.56,22.52,22.53,4300.0,21.9245,21.9342,21.8953,21.905,4300.0
2010-12-08 13:00:00,22.54,22.58,22.52,22.58,20700.0,21.9147,21.9536,21.8953,21.9536,20700.0
2010-12-08 13:05:00,22.57,22.58,22.49,22.52,33200.0,21.9439,21.9536,21.8661,21.8953,33200.0
2010-12-08 13:10:00,22.53,22.58,22.53,22.57,8100.0,21.905,21.9536,21.905,21.9439,8100.0
2010-12-08 13:15:00,22.56,22.56,22.43,22.49,12300.0,21.9342,21.9342,21.8078,21.8661,12300.0
2010-12-08 13:20:00,22.48,22.52,22.46,22.51,8700.0,21.8564,21.8953,21.837,21.8856,8700.0
2010-12-08 13:25:00,22.53,22.65,22.53,22.65,28200.0,21.905,22.0217,21.905,22.0217,28200.0
2010-12-08 13:30:00,22.64,22.67,22.61,22.66,11500.0,22.012,22.0411,21.9828,22.0314,11500.0
2010-12-08 13:35:00,22.65,22.65,22.57,22.6,11100.0,22.0217,22.0217,21.9439,21.9731,11100.0
2010-12-08 13:40:00,22.6,22.67,22.55,22.63,19800.0,21.9731,22.0411,21.9245,22.0022,19800.0
2010-12-08 13:45:00,22.61,22.62,22.55,22.62,14500.0,21.9828,21.9925,21.9245,21.9925,14500.0
2010-12-08 13:50:00,22.63,22.68,22.63,22.67,23400.0,22.0022,22.0509,22.0022,22.0411,23400.0
2010-12-08 13:55:00,22.68,22.73,22.68,22.72,7100.0,22.0509,22.0995,22.0509,22.0897,7100.0
2010-12-08 14:00:00,22.72,22.73,22.69,22.72,10500.0,22.0897,22.0995,22.0606,22.0897,10500.0
2010-12-08 14:05:00,22.73,22.76,22.72,22.76,13900.0,22.0995,22.1286,22.0897,22.1286,13900.0
2010-12-08 14:10:00,22.76,22.86,22.76,22.86,15400.0,22.1286,22.2259,22.1286,22.2259,15400.0
2010-12-08 14:15:00,22.85,22.86,22.81,22.81,10800.0,22.2161,22.2259,22.1773,22.1773,10800.0
2010-12-08 14:20:00,22.8,22.81,22.78,22.81,7700.0,22.1675,22.1773,22.1481,22.1773,7700.0
2010-12-08 14:25:00,22.81,22.84,22.78,22.84,7300.0,22.1773,22.2064,22.1481,22.2064,7300.0
2010-12-08 14:30:00,22.84,22.86,22.82,22.82,18800.0,22.2064,22.2259,22.187,22.187,18800.0
2010-12-08 14:35:00,22.82,22.89,22.82,22.89,9300.0,22.187,22.255,22.187,22.255,9300.0
2010-12-08 14:40:00,22.89,22.94,22.88,22.91,12200.0,22.255,22.3036,22.2453,22.2745,12200.0
2010-12-08 14:45:00,22.89,22.95,22.89,22.93,17300.0,22.255,22.3134,22.255,22.2939,17300.0
2010-12-08 14:50:00,22.93,22.99,22.93,22.98,16600.0,22.2939,22.3523,22.2939,22.3425,16600.0
2010-12-08 14:55:00,22.98,22.98,22.88,22.89,10300.0,22.3425,22.3425,22.2453,22.255,10300.0
2010-12-08 15:00:00,22.88,22.92,22.84,22.91,16700.0,22.2453,22.2842,22.2064,22.2745,16700.0
2010-12-08 15:05:00,22.91,22.92,22.87,22.91,15900.0,22.2745,22.2842,22.2356,22.2745,15900.0
2010-12-08 15:10:00,22.9,22.9,22.78,22.78,18400.0,22.2648,22.2648,22.1481,22.1481,18400.0
2010-12-08 15:15:00,22.78,22.78,22.7,22.74,20400.0,22.1481,22.1481,22.0703,22.1092,20400.0
2010-12-08 15:20:00,22.73,22.74,22.7,22.72,23300.0,22.0995,22.1092,22.0703,22.0897,23300.0
2010-12-08 15:25:00,22.71,22.72,22.65,22.65,18500.0,22.08,22.0897,22.0217,22.0217,18500.0
2010-12-08 15:30:00,22.66,22.71,22.64,22.67,21000.0,22.0314,22.08,22.012,22.0411,21000.0
2010-12-08 15:35:00,22.67,22.67,22.6,22.61,32600.0,22.0411,22.0411,21.9731,21.9828,32600.0
2010-12-08 15:40:00,22.63,22.71,22.62,22.67,24400.0,22.0022,22.08,21.9925,22.0411,24400.0
2010-12-08 15:45:00,22.66,22.68,22.59,22.63,78600.0,22.0314,22.0509,21.9634,22.0022,78600.0
2010-12-08 15:50:00,22.63,22.7,22.63,22.68,43000.0,22.0022,22.0703,22.0022,22.0509,43000.0
2010-12-08 15:55:00,22.67,22.68,22.62,22.64,102800.0,22.0411,22.0509,21.9925,22.012,102800.0
2010-12-09 09:30:00,22.95,22.95,22.71,22.74,17800.0,22.3134,22.3134,22.08,22.1092,17800.0
2010-12-09 09:35:00,22.74,22.8,22.68,22.71,11400.0,22.1092,22.1675,22.0509,22.08,11400.0
2010-12-09 09:40:00,22.7,22.75,22.67,22.7,11100.0,22.0703,22.1189,22.0411,22.0703,11100.0
2010-12-09 09:45:00,22.69,22.78,22.69,22.72,17800.0,22.0606,22.1481,22.0606,22.0897,17800.0
2010-12-09 09:50:00,22.68,22.78,22.68,22.77,26000.0,22.0509,22.1481,22.0509,22.1384,26000.0
2010-12-09 09:55:00,22.77,22.8,22.74,22.75,27600.0,22.1384,22.1675,22.1092,22.1189,27600.0
2010-12-09 10:00:00,22.76,22.78,22.73,22.76,12100.0,22.1286,22.1481,22.0995,22.1286,12100.0
2010-12-09 10:05:00,22.75,22.78,22.75,22.77,22600.0,22.1189,22.1481,22.1189,22.1384,22600.0
2010-12-09 10:10:00,22.77,22.8,22.75,22.79,30100.0,22.1384,22.1675,22.1189,22.1578,30100.0
2010-12-09 10:15:00,22.79,22.9,22.79,22.9,20700.0,22.1578,22.2648,22.1578,22.2648,20700.0
2010-12-09 10:20:00,22.9,22.9,22.84,22.9,27600.0,22.2648,22.2648,22.2064,22.2648,27600.0
2010-12-09 10:25:00,22.9,22.9,22.83,22.9,12100.0,22.2648,22.2648,22.1967,22.2648,12100.0
2010-12-09 10:30:00,22.89,22.99,22.89,22.99,12700.0,22.255,22.3523,22.255,22.3523,12700.0
2010-12-09 10:35:00,22.99,23.0,22.97,22.97,20800.0,22.3523,22.362,22.3328,22.3328,20800.0
2010-12-09 10:40:00,22.97,22.99,22.92,22.93,28500.0,22.3328,22.3523,22.2842,22.2939,28500.0
2010-12-09 10:45:00,22.94,22.98,22.94,22.95,15300.0,22.3036,22.3425,22.3036,22.3134,15300.0
2010-12-09 10:50:00,22.96,22.98,22.91,22.97,21900.0,22.3231,22.3425,22.2745,22.3328,21900.0
2010-12-09 10:55:00,22.97,22.97,22.88,22.92,12300.0,22.3328,22.3328,22.2453,22.2842,12300.0
2010-12-09 11:00:00,22.92,22.94,22.86,22.89,9300.0,22.2842,22.3036,22.2259,22.255,9300.0
2010-12-09 11:05:00,22.9,22.97,22.88,22.94,6300.0,22.2648,22.3328,22.2453,22.3036,6300.0
2010-12-09 11:10:00,22.96,22.99,22.94,22.97,14800.0,22.3231,22.3523,22.3036,22.3328,14800.0
2010-12-09 11:15:00,22.96,22.96,22.88,22.88,3100.0,22.3231,22.3231,22.2453,22.2453,3100.0
2010-12-09 11:20:00,22.87,22.91,22.87,22.9,3000.0,22.2356,22.2745,22.2356,22.2648,3000.0
2010-12-09 11:25:00,22.91,22.95,22.9,22.9,5300.0,22.2745,22.3134,22.2648,22.2648,5300.0
2010-12-09 11:30:00,22.9,22.94,22.85,22.92,9400.0,22.2648,22.3036,22.2161,22.2842,9400.0
2010-12-09 11:35:00,22.93,22.95,22.93,22.94,2200.0,22.2939,22.3134,22.2939,22.3036,2200.0
2010-12-09 11:40:00,22.95,22.95,22.87,22.87,6300.0,22.3134,22.3134,22.2356,22.2356,6300.0
2010-12-09 11:45:00,22.86,22.88,22.81,22.83,17000.0,22.2259,22.2453,22.1773,22.1967,17000.0
2010-12-09 11:50:00,22.83,22.84,22.77,22.83,20500.0,22.1967,22.2064,22.1384,22.1967,20500.0
2010-12-09 11:55:00,22.83,22.91,22.79,22.88,23800.0,22.1967,22.2745,22.1578,22.2453,23800.0
2010-12-09 12:00:00,22.88,22.9,22.88,22.9,9700.0,22.2453,22.2648,22.2453,22.2648,9700.0
2010-12-09 12:05:00,22.89,22.9,22.88,22.9,2000.0,22.255,22.2648,22.2453,22.2648,2000.0
2010-12-09 12:10:00,22.89,22.91,22.88,22.91,5100.0,22.255,22.2745,22.2453,22.2745,5100.0
2010-12-09 12:15:00,22.9,22.9,22.87,22.89,4900.0,22.2648,22.2648,22.2356,22.255,4900.0
2010-12-09 12:20:00,22.89,22.91,22.88,22.91,1200.0,22.255,22.2745,22.2453,22.2745,1200.0
2010-12-09 12:25:00,22.91,22.91,22.9,22.91,2900.0,22.2745,22.2745,22.2648,22.2745,2900.0
2010-12-09 12:30:00,22.91,22.94,22.89,22.92,14100.0,22.2745,22.3036,22.255,22.2842,14100.0
2010-12-09 12:35:00,22.92,22.99,22.92,22.98,33900.0,22.2842,22.3523,22.2842,22.3425,33900.0
2010-12-09 12:40:00,22.96,22.98,22.96,22.98,7300.0,22.3231,22.3425,22.3231,22.3425,7300.0
2010-12-09 12:45:00,22.97,22.99,22.97,22.99,6700.0,22.3328,22.3523,22.3328,22.3523,6700.0
2010-12-09 12:50:00,22.99,23.02,22.98,23.01,16700.0,22.3523,22.3814,22.3425,22.3717,16700.0
2010-12-09 12:55:00,23.01,23.02,22.99,23.0,14700.0,22.3717,22.3814,22.3523,22.362,14700.0
2010-12-09 13:00:00,23.0,23.06,23.0,23.05,39000.0,22.362,22.4203,22.362,22.4106,39000.0
2010-12-09 13:05:00,23.04,23.05,23.04,23.05,7000.0,22.4009,22.4106,22.4009,22.4106,7000.0
2010-12-09 13:10:00,23.05,23.05,22.99,23.02,24800.0,22.4106,22.4106,22.3523,22.3814,24800.0
2010-12-09 13:15:00,23.02,23.02,23.01,23.02,7800.0,22.3814,22.3814,22.3717,22.3814,7800.0
2010-12-09 13:20:00,23.01,23.01,22.94,22.95,14800.0,22.3717,22.3717,22.3036,22.3134,14800.0
2010-12-09 13:25:00,22.96,23.04,22.96,23.04,10400.0,22.3231,22.4009,22.3231,22.4009,10400.0
2010-12-09 13:30:00,23.04,23.12,23.03,23.06,23400.0,22.4009,22.4787,22.3911,22.4203,23400.0
2010-12-09 13:35:00,23.04,23.16,23.04,23.16,16800.0,22.4009,22.5175,22.4009,22.5175,16800.0
2010-12-09 13:40:00,23.15,23.18,23.14,23.16,7900.0,22.5078,22.537,22.4981,22.5175,7900.0
2010-12-09 13:45:00,23.17,23.24,23.17,23.21,27000.0,22.5273,22.5953,22.5273,22.5662,27000.0
2010-12-09 13:50:00,23.21,23.21,23.14,23.17,23400.0,22.5662,22.5662,22.4981,22.5273,23400.0
2010-12-09 13:55:00,23.17,23.2,23.14,23.19,26800.0,22.5273,22.5564,22.4981,22.5467,26800.0
2010-12-09 14:00:00,23.2,23.24,23.19,23.23,17800.0,22.5564,22.5953,22.5467,22.5856,17800.0
2010-12-09 14:05:00,23.24,23.25,23.21,23.25,28000.0,22.5953,22.605,22.5662,22.605,28000.0
2010-12-09 14:10:00,23.25,23.39,23.24,23.32,35800.0,22.605,22.7412,22.5953,22.6731,35800.0
2010-12-09 14:15:00,23.31,23.4,23.3,23.39,32900.0,22.6634,22.7509,22.6537,22.7412,32900.0
2010-12-09 14:20:00,23.39,23.4,23.3,23.3,19100.0,22.7412,22.7509,22.6537,22.6537,19100.0
2010-12-09 14:25:00,23.3,23.39,23.3,23.34,13800.0,22.6537,22.7412,22.6537,22.6925,13800.0
2010-12-09 14:30:00,23.36,23.36,23.3,23.32,6800.0,22.712,22.712,22.6537,22.6731,6800.0
2010-12-09 14:35:00,23.32,23.32,23.27,23.28,10700.0,22.6731,22.6731,22.6245,22.6342,10700.0
2010-12-09 14:40:00,23.27,23.27,23.19,23.2,28000.0,22.6245,22.6245,22.5467,22.5564,28000.0
2010-12-09 14:45:00,23.2,23.24,23.13,23.14,21900.0,22.5564,22.5953,22.4884,22.4981,21900.0
2010-12-09 14:50:00,23.14,23.14,23.09,23.09,20700.0,22.4981,22.4981,22.4495,22.4495,20700.0
2010-12-09 14:55:00,23.1,23.19,23.09,23.19,38800.0,22.4592,22.5467,22.4495,22.5467,38800.0
2010-12-09 15:00:00,23.21,23.25,23.19,23.25,37100.0,22.5662,22.605,22.5467,22.605,37100.0
2010-12-09 15:05:00,23.24,23.25,23.22,23.24,27100.0,22.5953,22.605,22.5759,22.5953,27100.0
2010-12-09 15:10:00,23.23,23.23,23.16,23.17,18300.0,22.5856,22.5856,22.5175,22.5273,18300.0
2010-12-09 15:15:00,23.18,23.18,23.09,23.1,24100.0,22.537,22.537,22.4495,22.4592,24100.0
2010-12-09 15:20:00,23.1,23.1,23.06,23.06,10500.0,22.4592,22.4592,22.4203,22.4203,10500.0
2010-12-09 15:25:00,23.06,23.1,23.05,23.09,27300.0,22.4203,22.4592,22.4106,22.4495,27300.0
2010-12-09 15:30:00,23.08,23.12,23.08,23.11,9600.0,22.4398,22.4787,22.4398,22.4689,9600.0
2010-12-09 15:35:00,23.11,23.14,23.07,23.12,15800.0,22.4689,22.4981,22.43,22.4787,15800.0
2010-12-09 15:40:00,23.12,23.19,23.12,23.17,35900.0,22.4787,22.5467,22.4787,22.5273,35900.0
2010-12-09 15:45:00,23.18,23.19,23.1,23.14,38400.0,22.537,22.5467,22.4592,22.4981,38400.0
2010-12-09 15:50:00,23.13,23.14,23.04,23.08,49900.0,22.4884,22.4981,22.4009,22.4398,49900.0
2010-12-09 15:55:00,23.07,23.13,23.07,23.08,73700.0,22.43,22.4884,22.43,22.4398,73700.0
2010-12-10 09:30:00,23.22,23.36,23.13,23.13,20800.0,22.5759,22.712,22.4884,22.4884,20800.0
2010-12-10 09:35:00,23.11,23.18,23.05,23.14,21600.0,22.4689,22.537,22.4106,22.4981,21600.0
2010-12-10 09:40:00,23.13,23.14,23.01,23.09,18100.0,22.4884,22.4981,22.3717,22.4495,18100.0
2010-12-10 09:45:00,23.09,23.19,23.08,23.09,8300.0,22.4495,22.5467,22.4398,22.4495,8300.0
2010-12-10 09:50:00,23.1,23.18,23.09,23.17,14200.0,22.4592,22.537,22.4495,22.5273,14200.0
2010-12-10 09:55:00,23.18,23.18,23.06,23.11,19700.0,22.537,22.537,22.4203,22.4689,19700.0
2010-12-10 10:00:00,23.11,23.17,23.06,23.07,29600.0,22.4689,22.5273,22.4203,22.43,29600.0
2010-12-10 10:05:00,23.08,23.11,23.07,23.1,9100.0,22.4398,22.4689,22.43,22.4592,9100.0
2010-12-10 10:10:00,23.11,23.15,23.06,23.11,15600.0,22.4689,22.5078,22.4203,22.4689,15600.0
2010-12-10 10:15:00,23.1,23.12,23.08,23.1,11000.0,22.4592,22.4787,22.4398,22.4592,11000.0
2010-12-10 10:20:00,23.1,23.16,23.1,23.13,10600.0,22.4592,22.5175,22.4592,22.4884,10600.0
2010-12-10 10:25:00,23.14,23.16,23.12,23.15,19000.0,22.4981,22.5175,22.4787,22.5078,19000.0
2010-12-10 10:30:00,23.16,23.16,23.08,23.09,8100.0,22.5175,22.5175,22.4398,22.4495,8100.0
2010-12-10 10:35:00,23.08,23.13,23.08,23.09,6700.0,22.4398,22.4884,22.4398,22.4495,6700.0
2010-12-10 10:40:00,23.1,23.18,23.1,23.13,14600.0,22.4592,22.537,22.4592,22.4884,14600.0
2010-12-10 10:45:00,23.13,23.15,23.08,23.09,9800.0,22.4884,22.5078,22.4398,22.4495,9800.0
2010-12-10 10:50:00,23.1,23.12,23.08,23.11,7200.0,22.4592,22.4787,22.4398,22.4689,7200.0
2010-12-10 10:55:00,23.11,23.15,23.11,23.15,9800.0,22.4689,22.5078,22.4689,22.5078,9800.0
2010-12-10 11:00:00,23.15,23.16,23.14,23.14,6300.0,22.5078,22.5175,22.4981,22.4981,6300.0
2010-12-10 11:05:00,23.15,23.17,23.1,23.13,35800.0,22.5078,22.5273,22.4592,22.4884,35800.0
2010-12-10 11:10:00,23.12,23.12,23.11,23.12,4400.0,22.4787,22.4787,22.4689,22.4787,4400.0
2010-12-10 11:15:00,23.11,23.14,23.09,23.12,9600.0,22.4689,22.4981,22.4495,22.4787,9600.0
2010-12-10 11:20:00,23.13,23.14,23.1,23.12,7700.0,22.4884,22.4981,22.4592,22.4787,7700.0
2010-12-10 11:25:00,23.12,23.16,23.12,23.16,8300.0,22.4787,22.5175,22.4787,22.5175,8300.0
2010-12-10 11:30:00,23.14,23.17,23.14,23.15,11200.0,22.4981,22.5273,22.4981,22.5078,11200.0
2010-12-10 11:35:00,23.15,23.16,23.13,23.15,8800.0,22.5078,22.5175,22.4884,22.5078,8800.0
2010-12-10 11:40:00,23.15,23.16,23.14,23.14,4100.0,22.5078,22.5175,22.4981,22.4981,4100.0
2010-12-10 11:45:00,23.15,23.16,23.14,23.15,6500.0,22.5078,22.5175,22.4981,22.5078,6500.0
2010-12-10 11:50:00,23.16,23.16,23.14,23.15,9200.0,22.5175,22.5175,22.4981,22.5078,9200.0
2010-12-10 11:55:00,23.15,23.17,23.14,23.15,32600.0,22.5078,22.5273,22.4981,22.5078,32600.0
2010-12-10 12:00:00,23.15,23.16,23.11,23.12,13400.0,22.5078,22.5175,22.4689,22.4787,13400.0
2010-12-10 12:05:00,23.11,23.16,23.08,23.15,19700.0,22.4689,22.5175,22.4398,22.5078,19700.0
2010-12-10 12:10:00,23.15,23.15,23.1,23.11,12200.0,22.5078,22.5078,22.4592,22.4689,12200.0
2010-12-10 12:15:00,23.12,23.12,23.1,23.12,10400.0,22.4787,22.4787,22.4592,22.4787,10400.0
2010-12-10 12:20:00,23.12,23.12,23.11,23.11,1000.0,22.4787,22.4787,22.4689,22.4689,1000.0
2010-12-10 12:25:00,23.12,23.22,23.12,23.22,16400.0,22.4787,22.5759,22.4787,22.5759,16400.0
2010-12-10 12:30:00,23.2,23.26,23.2,23.25,36000.0,22.5564,22.6148,22.5564,22.605,36000.0
2010-12-10 12:35:00,23.25,23.28,23.22,23.28,14200.0,22.605,22.6342,22.5759,22.6342,14200.0
2010-12-10 12:40:00,23.28,23.33,23.28,23.3,10300.0,22.6342,22.6828,22.6342,22.6537,10300.0
2010-12-10 12:45:00,23.3,23.3,23.24,23.25,14100.0,22.6537,22.6537,22.5953,22.605,14100.0
2010-12-10 12:50:00,23.26,23.27,23.23,23.23,9900.0,22.6148,22.6245,22.5856,22.5856,9900.0
2010-12-10 12:55:00,23.24,23.26,23.23,23.26,6600.0,22.5953,22.6148,22.5856,22.6148,6600.0
2010-12-10 13:00:00,23.27,23.27,23.23,23.24,3100.0,22.6245,22.6245,22.5856,22.5953,3100.0
2010-12-10 13:05:00,23.24,23.31,23.24,23.31,7700.0,22.5953,22.6634,22.5953,22.6634,7700.0
2010-12-10 13:10:00,23.3,23.31,23.26,23.27,11700.0,22.6537,22.6634,22.6148,22.6245,11700.0
2010-12-10 13:15:00,23.28,23.31,23.27,23.29,12000.0,22.6342,22.6634,22.6245,22.6439,12000.0
2010-12-10 13:20:00,23.27,23.33,23.27,23.32,21500.0,22.6245,22.6828,22.6245,22.6731,21500.0
2010-12-10 13:25:00,23.32,23.33,23.3,23.3,8300.0,22.6731,22.6828,22.6537,22.6537,8300.0
2010-12-10 13:30:00,23.3,23.33,23.3,23.32,10100.0,22.6537,22.6828,22.6537,22.6731,10100.0
2010-12-10 13:35:00,23.33,23.33,23.31,23.32,5700.0,22.6828,22.6828,22.6634,22.6731,5700.0
2010-12-10 13:40:00,23.31,23.33,23.31,23.32,5000.0,22.6634,22.6828,22.6634,22.6731,5000.0
2010-12-10 13:45:00,23.33,23.33,23.31,23.32,10600.0,22.6828,22.6828,22.6634,22.6731,10600.0
2010-12-10 13:50:00,23.33,23.33,23.31,23.32,9800.0,22.6828,22.6828,22.6634,22.6731,9800.0
2010-12-10 13:55:00,23.32,23.34,23.31,23.33,4100.0,22.6731,22.6925,22.6634,22.6828,4100.0
2010-12-10 14:00:00,23.33,23.36,23.32,23.36,7000.0,22.6828,22.712,22.6731,22.712,7000.0
2010-12-10 14:05:00,23.36,23.37,23.36,23.36,10400.0,22.712,22.7217,22.712,22.712,10400.0
2010-12-10 14:10:00,23.37,23.43,23.37,23.41,12300.0,22.7217,22.7801,22.7217,22.7606,12300.0
2010-12-10 14:15:00,23.41,23.45,23.41,23.45,2900.0,22.7606,22.7995,22.7606,22.7995,2900.0
2010-12-10 14:20:00,23.45,23.52,23.45,23.49,24400.0,22.7995,22.8676,22.7995,22.8384,24400.0
2010-12-10 14:25:00,23.5,23.56,23.5,23.56,16200.0,22.8481,22.9064,22.8481,22.9064,16200.0
2010-12-10 14:30:00,23.57,23.61,23.56,23.59,24400.0,22.9162,22.9551,22.9064,22.9356,24400.0
2010-12-10 14:35:00,23.59,23.66,23.58,23.64,16200.0,22.9356,23.0037,22.9259,22.9842,16200.0
2010-12-10 14:40:00,23.64,23.66,23.62,23.65,15100.0,22.9842,23.0037,22.9648,22.994,15100.0
2010-12-10 14:45:00,23.64,23.68,23.6,23.68,20400.0,22.9842,23.0231,22.9453,23.0231,20400.0
2010-12-10 14:50:00,23.68,23.69,23.58,23.59,33900.0,23.0231,23.0328,22.9259,22.9356,33900.0
2010-12-10 14:55:00,23.58,23.59,23.57,23.58,17700.0,22.9259,22.9356,22.9162,22.9259,17700.0
2010-12-10 15:00:00,23.59,23.6,23.55,23.55,13000.0,22.9356,22.9453,22.8967,22.8967,13000.0
2010-12-10 15:05:00,23.56,23.59,23.54,23.59,8800.0,22.9064,22.9356,22.887,22.9356,8800.0
2010-12-10 15:10:00,23.58,23.59,23.56,23.56,10000.0,22.9259,22.9356,22.9064,22.9064,10000.0
2010-12-10 15:15:00,23.56,23.56,23.46,23.46,13600.0,22.9064,22.9064,22.8092,22.8092,13600.0
2010-12-10 15:20:00,23.46,23.47,23.44,23.45,10100.0,22.8092,22.8189,22.7898,22.7995,10100.0
2010-12-10 15:25:00,23.45,23.46,23.38,23.38,27600.0,22.7995,22.8092,22.7314,22.7314,27600.0
2010-12-10 15:30:00,23.39,23.46,23.38,23.45,29500.0,22.7412,22.8092,22.7314,22.7995,29500.0
2010-12-10 15:35:00,23.45,23.61,23.44,23.6,59500.0,22.7995,22.9551,22.7898,22.9453,59500.0
2010-12-10 15:40:00,23.6,23.6,23.51,23.51,24200.0,22.9453,22.9453,22.8578,22.8578,24200.0
2010-12-10 15:45:00,23.52,23.53,23.43,23.44,35500.0,22.8676,22.8773,22.7801,22.7898,35500.0
2010-12-10 15:50:00,23.44,23.51,23.41,23.49,66100.0,22.7898,22.8578,22.7606,22.8384,66100.0
2010-12-10 15:55:00,23.49,23.51,23.48,23.5,84600.0,22.8384,22.8578,22.8287,22.8481,84600.0
2010-12-13 09:30:00,23.6,23.65,23.52,23.61,16900.0,22.9453,22.994,22.8676,22.9551,16900.0
2010-12-13 09:35:00,23.6,23.6,23.4,23.5,19500.0,22.9453,22.9453,22.7509,22.8481,19500.0
2010-12-13 09:40:00,23.49,23.5,23.3,23.36,20100.0,22.8384,22.8481,22.6537,22.712,20100.0
2010-12-13 09:45:00,23.36,23.48,23.36,23.41,18800.0,22.712,22.8287,22.712,22.7606,18800.0
2010-12-13 09:50:00,23.4,23.45,23.39,23.44,45000.0,22.7509,22.7995,22.7412,22.7898,45000.0
2010-12-13 09:55:00,23.45,23.49,23.43,23.48,11400.0,22.7995,22.8384,22.7801,22.8287,11400.0
2010-12-13 10:00:00,23.48,23.58,23.48,23.52,17800.0,22.8287,22.9259,22.8287,22.8676,17800.0
2010-12-13 10:05:00,23.52,23.59,23.52,23.58,17600.0,22.8676,22.9356,22.8676,22.9259,17600.0
2010-12-13 10:10:00,23.58,23.59,23.51,23.54,12700.0,22.9259,22.9356,22.8578,22.887,12700.0
2010-12-13 10:15:00,23.54,23.6,23.52,23.53,30400.0,22.887,22.9453,22.8676,22.8773,30400.0
2010-12-13 10:20:00,23.53,23.56,23.53,23.55,12700.0,22.8773,22.9064,22.8773,22.8967,12700.0
2010-12-13 10:25:00,23.55,23.57,23.53,23.54,13700.0,22.8967,22.9162,22.8773,22.887,13700.0
2010-12-13 10:30:00,23.53,23.59,23.52,23.53,15200.0,22.8773,22.9356,22.8676,22.8773,15200.0
2010-12-13 10:35:00,23.52,23.53,23.47,23.49,43000.0,22.8676,22.8773,22.8189,22.8384,43000.0
2010-12-13 10:40:00,23.49,23.5,23.46,23.46,12800.0,22.8384,22.8481,22.8092,22.8092,12800.0
2010-12-13 10:45:00,23.46,23.49,23.41,23.41,20200.0,22.8092,22.8384,22.7606,22.7606,20200.0
2010-12-13 10:50:00,23.42,23.44,23.36,23.44,21000.0,22.7703,22.7898,22.712,22.7898,21000.0
2010-12-13 10:55:00,23.44,23.45,23.38,23.4,10900.0,22.7898,22.7995,22.7314,22.7509,10900.0
2010-12-13 11:00:00,23.39,23.39,23.31,23.33,7200.0,22.7412,22.7412,22.6634,22.6828,7200.0
2010-12-13 11:05:00,23.31,23.32,23.25,23.27,23600.0,22.6634,22.6731,22.605,22.6245,23600.0
2010-12-13 11:10:00,23.27,23.46,23.25,23.41,72100.0,22.6245,22.8092,22.605,22.7606,72100.0
2010-12-13 11:15:00,23.39,23.49,23.36,23.46,20400.0,22.7412,22.8384,22.712,22.8092,20400.0
2010-12-13 11:20:00,23.46,23.46,23.38,23.4,4600.0,22.8092,22.8092,22.7314,22.7509,4600.0
2010-12-13 11:25:00,23.4,23.44,23.38,23.39,6500.0,22.7509,22.7898,22.7314,22.7412,6500.0
2010-12-13 11:30:00,23.37,23.38,23.3,23.3,6000.0,22.7217,22.7314,22.6537,22.6537,6000.0
2010-12-13 11:35:00,23.3,23.37,23.3,23.36,6300.0,22.6537,22.7217,22.6537,22.712,6300.0
2010-12-13 11:40:00,23.35,23.35,23.32,23.33,2100.0,22.7023,22.7023,22.6731,22.6828,2100.0
2010-12-13 11:45:00,23.32,23.32,23.3,23.3,2900.0,22.6731,22.6731,22.6537,22.6537,2900.0
2010-12-13 11:50:00,23.29,23.32,23.21,23.21,8100.0,22.6439,22.6731,22.5662,22.5662,8100.0
2010-12-13 11:55:00,23.21,23.28,23.2,23.26,7600.0,22.5662,22.6342,22.5564,22.6148,7600.0
2010-12-13 12:00:00,23.26,23.27,23.24,23.26,7000.0,22.6148,22.6245,22.5953,22.6148,7000.0
2010-12-13 12:05:00,23.25,23.28,23.14,23.14,10100.0,22.605,22.6342,22.4981,22.4981,10100.0
2010-12-13 12:10:00,23.14,23.2,23.13,23.2,11100.0,22.4981,22.5564,22.4884,22.5564,11100.0
2010-12-13 12:15:00,23.2,23.21,23.14,23.16,13900.0,22.5564,22.5662,22.4981,22.5175,13900.0
2010-12-13 12:20:00,23.15,23.21,23.15,23.2,7300.0,22.5078,22.5662,22.5078,22.5564,7300.0
2010-12-13 12:25:00,23.2,23.2,23.18,23.18,1700.0,22.5564,22.5564,22.537,22.537,1700.0
2010-12-13 12:30:00,23.18,23.19,23.12,23.12,4000.0,22.537,22.5467,22.4787,22.4787,4000.0
2010-12-13 12:35:00,23.13,23.14,23.08,23.09,8600.0,22.4884,22.4981,22.4398,22.4495,8600.0
2010-12-13 12:40:00,23.09,23.1,23.06,23.1,12200.0,22.4495,22.4592,22.4203,22.4592,12200.0
2010-12-13 12:45:00,23.1,23.1,23.06,23.06,5100.0,22.4592,22.4592,22.4203,22.4203,5100.0
2010-12-13 12:50:00,23.06,23.06,23.01,23.01,8700.0,22.4203,22.4203,22.3717,22.3717,8700.0
2010-12-13 12:55:00,23.01,23.04,23.0,23.03,9700.0,22.3717,22.4009,22.362,22.3911,9700.0
2010-12-13 13:00:00,23.03,23.07,23.03,23.05,9800.0,22.3911,22.43,22.3911,22.4106,9800.0
2010-12-13 13:05:00,23.05,23.05,23.02,23.02,5000.0,22.4106,22.4106,22.3814,22.3814,5000.0
2010-12-13 13:10:00,23.02,23.06,23.02,23.06,5200.0,22.3814,22.4203,22.3814,22.4203,5200.0
2010-12-13 13:15:00,23.05,23.1,23.05,23.08,23000.0,22.4106,22.4592,22.4106,22.4398,23000.0
2010-12-13 13:20:00,23.08,23.14,23.08,23.14,6800.0,22.4398,22.4981,22.4398,22.4981,6800.0
2010-12-13 13:25:00,23.13,23.14,23.1,23.1,6500.0,22.4884,22.4981,22.4592,22.4592,6500.0
2010-12-13 13:30:00,23.1,23.17,23.1,23.16,12900.0,22.4592,22.5273,22.4592,22.5175,12900.0
2010-12-13 13:35:00,23.16,23.18,23.14,23.18,7700.0,22.5175,22.537,22.4981,22.537,7700.0
2010-12-13 13:40:00,23.18,23.23,23.13,23.13,33300.0,22.537,22.5856,22.4884,22.4884,33300.0
2010-12-13 13:45:00,23.12,23.12,23.06,23.07,19700.0,22.4787,22.4787,22.4203,22.43,19700.0
2010-12-13 13:50:00,23.07,23.08,23.07,23.07,5400.0,22.43,22.4398,22.43,22.43,5400.0
2010-12-13 13:55:00,23.07,23.07,22.95,22.96,31200.0,22.43,22.43,22.3134,22.3231,31200.0
2010-12-13 14:00:00,22.95,22.96,22.92,22.93,14700.0,22.3134,22.3231,22.2842,22.2939,14700.0
2010-12-13 14:05:00,22.94,22.97,22.94,22.95,12200.0,22.3036,22.3328,22.3036,22.3134,12200.0
2010-12-13 14:10:00,22.95,22.97,22.95,22.97,5200.0,22.3134,22.3328,22.3134,22.3328,5200.0
2010-12-13 14:15:00,22.96,23.01,22.96,23.0,10300.0,22.3231,22.3717,22.3231,22.362,10300.0
2010-12-13 14:20:00,23.01,23.01,22.97,23.0,7600.0,22.3717,22.3717,22.3328,22.362,7600.0
2010-12-13 14:25:00,23.0,23.0,22.95,22.96,5600.0,22.362,22.362,22.3134,22.3231,5600.0
2010-12-13 14:30:00,22.96,22.96,22.93,22.94,19400.0,22.3231,22.3231,22.2939,22.3036,19400.0
2010-12-13 14:35:00,22.94,22.97,22.93,22.95,19400.0,22.3036,22.3328,22.2939,22.3134,19400.0
2010-12-13 14:40:00,22.94,22.94,22.88,22.9,14200.0,22.3036,22.3036,22.2453,22.2648,14200.0
2010-12-13 14:45:00,22.9,22.9,22.85,22.86,7000.0,22.2648,22.2648,22.2161,22.2259,7000.0
2010-12-13 14:50:00,22.86,22.91,22.85,22.9,25400.0,22.2259,22.2745,22.2161,22.2648,25400.0
2010-12-13 14:55:00,22.9,22.9,22.89,22.89,9100.0,22.2648,22.2648,22.255,22.255,9100.0
2010-12-13 15:00:00,22.89,22.9,22.85,22.85,15400.0,22.255,22.2648,22.2161,22.2161,15400.0
2010-12-13 15:05:00,22.85,22.85,22.76,22.77,28500.0,22.2161,22.2161,22.1286,22.1384,28500.0
2010-12-13 15:10:00,22.76,22.81,22.76,22.79,14000.0,22.1286,22.1773,22.1286,22.1578,14000.0
2010-12-13 15:15:00,22.79,22.79,22.68,22.7,50100.0,22.1578,22.1578,22.0509,22.0703,50100.0
2010-12-13 15:20:00,22.69,22.72,22.68,22.72,21400.0,22.0606,22.0897,22.0509,22.0897,21400.0
2010-12-13 15:25:00,22.72,22.78,22.71,22.75,40500.0,22.0897,22.1481,22.08,22.1189,40500.0
2010-12-13 15:30:00,22.75,22.76,22.71,22.71,20900.0,22.1189,22.1286,22.08,22.08,20900.0
2010-12-13 15:35:00,22.71,22.79,22.71,22.78,27400.0,22.08,22.1578,22.08,22.1481,27400.0
2010-12-13 15:40:00,22.78,22.79,22.68,22.68,30500.0,22.1481,22.1578,22.0509,22.0509,30500.0
2010-12-13 15:45:00,22.68,22.71,22.57,22.71,100400.0,22.0509,22.08,21.9439,22.08,100400.0
2010-12-13 15:50:00,22.7,22.76,22.7,22.75,86000.0,22.0703,22.1286,22.0703,22.1189,86000.0
2010-12-13 15:55:00,22.75,22.75,22.65,22.67,82300.0,22.1189,22.1189,22.0217,22.0411,82300.0
2010-12-14 09:30:00,22.89,23.08,22.82,23.04,24800.0,22.255,22.4398,22.187,22.4009,24800.0
2010-12-14 09:35:00,23.04,23.12,23.0,23.04,23600.0,22.4009,22.4787,22.362,22.4009,23600.0
2010-12-14 09:40:00,23.06,23.07,23.0,23.0,7200.0,22.4203,22.43,22.362,22.362,7200.0
2010-12-14 09:45:00,23.01,23.02,22.94,22.96,9300.0,22.3717,22.3814,22.3036,22.3231,9300.0
2010-12-14 09:50:00,22.97,22.99,22.95,22.98,9700.0,22.3328,22.3523,22.3134,22.3425,9700.0
2010-12-14 09:55:00,22.99,23.01,22.98,23.0,15300.0,22.3523,22.3717,22.3425,22.362,15300.0
2010-12-14 10:00:00,22.99,23.0,22.94,22.94,16000.0,22.3523,22.362,22.3036,22.3036,16000.0
2010-12-14 10:05:00,22.95,23.01,22.94,23.0,23600.0,22.3134,22.3717,22.3036,22.362,23600.0
2010-12-14 10:10:00,23.01,23.02,22.97,23.01,21200.0,22.3717,22.3814,22.3328,22.3717,21200.0
2010-12-14 10:15:00,23.01,23.03,22.96,22.96,20900.0,22.3717,22.3911,22.3231,22.3231,20900.0
2010-12-14 10:20:00,22.97,23.0,22.97,23.0,7300.0,22.3328,22.362,22.3328,22.362,7300.0
2010-12-14 10:25:00,23.0,23.0,22.93,22.94,11000.0,22.362,22.362,22.2939,22.3036,11000.0
2010-12-14 10:30:00,22.93,22.94,22.93,22.93,3300.0,22.2939,22.3036,22.2939,22.2939,3300.0
2010-12-14 10:35:00,22.93,22.94,22.89,22.89,17400.0,22.2939,22.3036,22.255,22.255,17400.0
2010-12-14 10:40:00,22.9,22.92,22.87,22.91,18000.0,22.2648,22.2842,22.2356,22.2745,18000.0
2010-12-14 10:45:00,22.92,22.98,22.92,22.98,10800.0,22.2842,22.3425,22.2842,22.3425,10800.0
2010-12-14 10:50:00,22.97,22.97,22.86,22.86,21500.0,22.3328,22.3328,22.2259,22.2259,21500.0
2010-12-14 10:55:00,22.86,22.87,22.84,22.86,4500.0,22.2259,22.2356,22.2064,22.2259,4500.0
2010-12-14 11:00:00,22.86,22.87,22.85,22.87,4700.0,22.2259,22.2356,22.2161,22.2356,4700.0
2010-12-14 11:05:00,22.87,22.87,22.77,22.79,22400.0,22.2356,22.2356,22.1384,22.1578,22400.0
2010-12-14 11:10:00,22.77,22.8,22.76,22.8,4800.0,22.1384,22.1675,22.1286,22.1675,4800.0
2010-12-14 11:15:00,22.8,22.82,22.73,22.74,14500.0,22.1675,22.187,22.0995,22.1092,14500.0
2010-12-14 11:20:00,22.74,22.75,22.63,22.65,20200.0,22.1092,22.1189,22.0022,22.0217,20200.0
2010-12-14 11:25:00,22.65,22.71,22.65,22.71,7200.0,22.0217,22.08,22.0217,22.08,7200.0
2010-12-14 11:30:00,22.7,22.72,22.68,22.7,8200.0,22.0703,22.0897,22.0509,22.0703,8200.0
2010-12-14 11:35:00,22.71,22.75,22.71,22.75,18100.0,22.08,22.1189,22.08,22.1189,18100.0
2010-12-14 11:40:00,22.77,22.77,22.75,22.76,6600.0,22.1384,22.1384,22.1189,22.1286,6600.0
2010-12-14 11:45:00,22.76,22.76,22.68,22.73,16100.0,22.1286,22.1286,22.0509,22.0995,16100.0
2010-12-14 11:50:00,22.74,22.74,22.66,22.68,18000.0,22.1092,22.1092,22.0314,22.0509,18000.0
2010-12-14 11:55:00,22.68,22.71,22.68,22.71,7500.0,22.0509,22.08,22.0509,22.08,7500.0
2010-12-14 12:00:00,22.72,22.78,22.72,22.78,2200.0,22.0897,22.1481,22.0897,22.1481,2200.0
2010-12-14 12:05:00,22.8,22.83,22.78,22.83,4800.0,22.1675,22.1967,22.1481,22.1967,4800.0
2010-12-14 12:10:00,22.83,22.83,22.82,22.83,1600.0,22.1967,22.1967,22.187,22.1967,1600.0
2010-12-14 12:15:00,22.83,22.84,22.73,22.73,13000.0,22.1967,22.2064,22.0995,22.0995,13000.0
2010-12-14 12:20:00,22.72,22.72,22.65,22.65,22100.0,22.0897,22.0897,22.0217,22.0217,22100.0
2010-12-14 12:25:00,22.64,22.66,22.63,22.65,3600.0,22.012,22.0314,22.0022,22.0217,3600.0
2010-12-14 12:30:00,22.67,22.67,22.58,22.62,25800.0,22.0411,22.0411,21.9536,21.9925,25800.0
2010-12-14 12:35:00,22.62,22.69,22.62,22.68,6000.0,21.9925,22.0606,21.9925,22.0509,6000.0
2010-12-14 12:40:00,22.67,22.71,22.67,22.69,2000.0,22.0411,22.08,22.0411,22.0606,2000.0
2010-12-14 12:45:00,22.71,22.75,22.7,22.73,13400.0,22.08,22.1189,22.0703,22.0995,13400.0
2010-12-14 12:50:00,22.73,22.82,22.73,22.82,6600.0,22.0995,22.187,22.0995,22.187,6600.0
2010-12-14 12:55:00,22.82,22.83,22.81,22.82,6100.0,22.187,22.1967,22.1773,22.187,6100.0
2010-12-14 13:00:00,22.82,22.82,22.75,22.77,13200.0,22.187,22.187,22.1189,22.1384,13200.0
2010-12-14 13:05:00,22.8,22.8,22.76,22.78,10300.0,22.1675,22.1675,22.1286,22.1481,10300.0
2010-12-14 13:10:00,22.78,22.79,22.76,22.78,3300.0,22.1481,22.1578,22.1286,22.1481,3300.0
2010-12-14 13:15:00,22.78,22.78,22.68,22.75,14600.0,22.1481,22.1481,22.0509,22.1189,14600.0
2010-12-14 13:20:00,22.75,22.77,22.68,22.73,14000.0,22.1189,22.1384,22.0509,22.0995,14000.0
2010-12-14 13:25:00,22.73,22.74,22.72,22.74,2600.0,22.0995,22.1092,22.0897,22.1092,2600.0
2010-12-14 13:30:00,22.74,22.77,22.68,22.7,12200.0,22.1092,22.1384,22.0509,22.0703,12200.0
2010-12-14 13:35:00,22.7,22.7,22.63,22.67,16800.0,22.0703,22.0703,22.0022,22.0411,16800.0
2010-12-14 13:40:00,22.69,22.73,22.69,22.72,2700.0,22.0606,22.0995,22.0606,22.0897,2700.0
2010-12-14 13:45:00,22.73,22.77,22.72,22.77,7000.0,22.0995,22.1384,22.0897,22.1384,7000.0
2010-12-14 13:50:00,22.76,22.77,22.73,22.73,3800.0,22.1286,22.1384,22.0995,22.0995,3800.0
2010-12-14 13:55:00,22.74,22.76,22.73,22.76,2700.0,22.1092,22.1286,22.0995,22.1286,2700.0
2010-12-14 14:00:00,22.75,22.78,22.74,22.77,5000.0,22.1189,22.1481,22.1092,22.1384,5000.0
2010-12-14 14:05:00,22.76,22.76,22.68,22.68,4100.0,22.1286,22.1286,22.0509,22.0509,4100.0
2010-12-14 14:10:00,22.68,22.7,22.68,22.68,5800.0,22.0509,22.0703,22.0509,22.0509,5800.0
2010-12-14 14:15:00,22.72,22.76,22.6,22.68,18800.0,22.0897,22.1286,21.9731,22.0509,18800.0
2010-12-14 14:20:00,22.71,22.71,22.64,22.66,15500.0,22.08,22.08,22.012,22.0314,15500.0
2010-12-14 14:25:00,22.66,22.66,22.61,22.65,3100.0,22.0314,22.0314,21.9828,22.0217,3100.0
2010-12-14 14:30:00,22.66,22.68,22.63,22.66,14400.0,22.0314,22.0509,22.0022,22.0314,14400.0
2010-12-14 14:35:00,22.65,22.73,22.65,22.73,10000.0,22.0217,22.0995,22.0217,22.0995,10000.0
2010-12-14 14:40:00,22.71,22.74,22.64,22.65,18000.0,22.08,22.1092,22.012,22.0217,18000.0
2010-12-14 14:45:00,22.63,22.66,22.59,22.59,32900.0,22.0022,22.0314,21.9634,21.9634,32900.0
2010-12-14 14:50:00,22.59,22.59,22.51,22.58,30400.0,21.9634,21.9634,21.8856,21.9536,30400.0
2010-12-14 14:55:00,22.57,22.62,22.53,22.62,16200.0,21.9439,21.9925,21.905,21.9925,16200.0
2010-12-14 15:00:00,22.61,22.64,22.61,22.64,17700.0,21.9828,22.012,21.9828,22.012,17700.0
2010-12-14 15:05:00,22.63,22.69,22.63,22.69,14100.0,22.0022,22.0606,22.0022,22.0606,14100.0
2010-12-14 15:10:00,22.68,22.69,22.63,22.64,9000.0,22.0509,22.0606,22.0022,22.012,9000.0
2010-12-14 15:15:00,22.64,22.64,22.55,22.55,15300.0,22.012,22.012,21.9245,21.9245,15300.0
2010-12-14 15:20:00,22.55,22.55,22.52,22.53,12900.0,21.9245,21.9245,21.8953,21.905,12900.0
2010-12-14 15:25:00,22.54,22.54,22.47,22.47,27900.0,21.9147,21.9147,21.8467,21.8467,27900.0
2010-12-14 15:30:00,22.47,22.5,22.42,22.42,19800.0,21.8467,21.8759,21.7981,21.7981,19800.0
2010-12-14 15:35:00,22.42,22.46,22.41,22.44,16800.0,21.7981,21.837,21.7883,21.8175,16800.0
2010-12-14 15:40:00,22.45,22.47,22.42,22.42,18400.0,21.8272,21.8467,21.7981,21.7981,18400.0
2010-12-14 15:45:00,22.42,22.46,22.42,22.42,30500.0,21.7981,21.837,21.7981,21.7981,30500.0
2010-12-14 15:50:00,22.41,22.45,22.39,22.43,57200.0,21.7883,21.8272,21.7689,21.8078,57200.0
2010-12-14 15:55:00,22.43,22.48,22.42,22.48,56300.0,21.8078,21.8564,21.7981,21.8564,56300.0
2010-12-15 09:30:00,22.46,22.54,22.24,22.3,27900.0,21.837,21.9147,21.6231,21.6814,27900.0
2010-12-15 09:35:00,22.3,22.37,22.28,22.35,15700.0,21.6814,21.7495,21.662,21.73,15700.0
2010-12-15 09:40:00,22.35,22.36,22.28,22.32,14000.0,21.73,21.7397,21.662,21.7008,14000.0
2010-12-15 09:45:00,22.32,22.44,22.31,22.41,21400.0,21.7008,21.8175,21.6911,21.7883,21400.0
2010-12-15 09:50:00,22.41,22.49,22.4,22.44,16300.0,21.7883,21.8661,21.7786,21.8175,16300.0
2010-12-15 09:55:00,22.46,22.65,22.45,22.59,26000.0,21.837,22.0217,21.8272,21.9634,26000.0
2010-12-15 10:00:00,22.6,22.66,22.58,22.66,33300.0,21.9731,22.0314,21.9536,22.0314,33300.0
2010-12-15 10:05:00,22.63,22.73,22.63,22.67,11400.0,22.0022,22.0995,22.0022,22.0411,11400.0
2010-12-15 10:10:00,22.67,22.7,22.65,22.68,12600.0,22.0411,22.0703,22.0217,22.0509,12600.0
2010-12-15 10:15:00,22.68,22.68,22.62,22.62,7200.0,22.0509,22.0509,21.9925,21.9925,7200.0
2010-12-15 10:20:00,22.62,22.67,22.62,22.64,8500.0,21.9925,22.0411,21.9925,22.012,8500.0
2010-12-15 10:25:00,22.65,22.67,22.62,22.63,5000.0,22.0217,22.0411,21.9925,22.0022,5000.0
2010-12-15 10:30:00,22.63,22.65,22.61,22.61,8500.0,22.0022,22.0217,21.9828,21.9828,8500.0
2010-12-15 10:35:00,22.63,22.69,22.63,22.68,13500.0,22.0022,22.0606,22.0022,22.0509,13500.0
2010-12-15 10:40:00,22.68,22.68,22.64,22.64,10300.0,22.0509,22.0509,22.012,22.012,10300.0
2010-12-15 10:45:00,22.64,22.64,22.61,22.62,12600.0,22.012,22.012,21.9828,21.9925,12600.0
2010-12-15 10:50:00,22.61,22.62,22.61,22.61,5600.0,21.9828,21.9925,21.9828,21.9828,5600.0
2010-12-15 10:55:00,22.61,22.62,22.56,22.56,7400.0,21.9828,21.9925,21.9342,21.9342,7400.0
2010-12-15 11:00:00,22.56,22.56,22.48,22.48,28800.0,21.9342,21.9342,21.8564,21.8564,28800.0
2010-12-15 11:05:00,22.48,22.48,22.44,22.45,8900.0,21.8564,21.8564,21.8175,21.8272,8900.0
2010-12-15 11:10:00,22.45,22.46,22.38,22.38,11700.0,21.8272,21.837,21.7592,21.7592,11700.0
2010-12-15 11:15:00,22.38,22.38,22.25,22.25,20400.0,21.7592,21.7592,21.6328,21.6328,20400.0
2010-12-15 11:20:00,22.26,22.3,22.25,22.28,12400.0,21.6425,21.6814,21.6328,21.662,12400.0
2010-12-15 11:25:00,22.29,22.35,22.28,22.35,12700.0,21.6717,21.73,21.662,21.73,12700.0
2010-12-15 11:30:00,22.34,22.39,22.34,22.38,8000.0,21.7203,21.7689,21.7203,21.7592,8000.0
2010-12-15 11:35:00,22.37,22.38,22.29,22.29,9400.0,21.7495,21.7592,21.6717,21.6717,9400.0
2010-12-15 11:40:00,22.29,22.29,22.25,22.25,20500.0,21.6717,21.6717,21.6328,21.6328,20500.0
2010-12-15 11:45:00,22.25,22.25,22.14,22.16,12000.0,21.6328,21.6328,21.5258,21.5453,12000.0
2010-12-15 11:50:00,22.16,22.18,22.15,22.18,7300.0,21.5453,21.5647,21.5356,21.5647,7300.0
2010-12-15 11:55:00,22.17,22.18,22.16,22.16,5300.0,21.555,21.5647,21.5453,21.5453,5300.0
2010-12-15 12:00:00,22.16,22.17,22.15,22.15,6900.0,21.5453,21.555,21.5356,21.5356,6900.0
2010-12-15 12:05:00,22.18,22.18,22.17,22.18,8100.0,21.5647,21.5647,21.555,21.5647,8100.0
2010-12-15 12:10:00,22.18,22.18,22.13,22.13,6600.0,21.5647,21.5647,21.5161,21.5161,6600.0
2010-12-15 12:15:00,22.14,22.15,22.09,22.1,13500.0,21.5258,21.5356,21.4772,21.4869,13500.0
2010-12-15 12:20:00,22.1,22.11,22.1,22.11,7600.0,21.4869,21.4967,21.4869,21.4967,7600.0
2010-12-15 12:25:00,22.11,22.14,22.1,22.14,7000.0,21.4967,21.5258,21.4869,21.5258,7000.0
2010-12-15 12:30:00,22.14,22.15,22.13,22.15,3300.0,21.5258,21.5356,21.5161,21.5356,3300.0
2010-12-15 12:35:00,22.15,22.15,22.13,22.15,7700.0,21.5356,21.5356,21.5161,21.5356,7700.0
2010-12-15 12:40:00,22.15,22.15,22.14,22.15,6200.0,21.5356,21.5356,21.5258,21.5356,6200.0
2010-12-15 12:45:00,22.14,22.14,22.01,22.02,25500.0,21.5258,21.5258,21.3994,21.4092,25500.0
2010-12-15 12:50:00,22.01,22.01,21.89,21.91,26300.0,21.3994,21.3994,21.2828,21.3022,26300.0
2010-12-15 12:55:00,21.91,21.97,21.91,21.96,5700.0,21.3022,21.3606,21.3022,21.3508,5700.0
2010-12-15 13:00:00,21.97,21.97,21.88,21.9,7300.0,21.3606,21.3606,21.2731,21.2925,7300.0
2010-12-15 13:05:00,21.9,21.99,21.9,21.99,9000.0,21.2925,21.38,21.2925,21.38,9000.0
2010-12-15 13:10:00,21.99,22.01,21.99,22.01,7500.0,21.38,21.3994,21.38,21.3994,7500.0
2010-12-15 13:15:00,22.0,22.03,21.95,21.98,20600.0,21.3897,21.4189,21.3411,21.3703,20600.0
2010-12-15 13:20:00,21.97,21.99,21.94,21.94,4800.0,21.3606,21.38,21.3314,21.3314,4800.0
2010-12-15 13:25:00,21.93,21.96,21.92,21.94,15100.0,21.3217,21.3508,21.3119,21.3314,15100.0
2010-12-15 13:30:00,21.94,21.97,21.94,21.97,9000.0,21.3314,21.3606,21.3314,21.3606,9000.0
2010-12-15 13:35:00,21.97,21.99,21.96,21.98,6700.0,21.3606,21.38,21.3508,21.3703,6700.0
2010-12-15 13:40:00,21.99,21.99,21.98,21.99,5000.0,21.38,21.38,21.3703,21.38,5000.0
2010-12-15 13:45:00,21.99,21.99,21.98,21.99,7800.0,21.38,21.38,21.3703,21.38,7800.0
2010-12-15 13:50:00,21.98,21.99,21.95,21.95,11600.0,21.3703,21.38,21.3411,21.3411,11600.0
2010-12-15 13:55:00,21.95,21.96,21.94,21.94,9800.0,21.3411,21.3508,21.3314,21.3314,9800.0
2010-12-15 14:00:00,21.94,21.94,21.91,21.94,14100.0,21.3314,21.3314,21.3022,21.3314,14100.0
2010-12-15 14:05:00,21.94,21.94,21.89,21.91,8100.0,21.3314,21.3314,21.2828,21.3022,8100.0
2010-12-15 14:10:00,21.9,21.91,21.87,21.88,14800.0,21.2925,21.3022,21.2633,21.2731,14800.0
2010-12-15 14:15:00,21.88,21.88,21.87,21.88,12800.0,21.2731,21.2731,21.2633,21.2731,12800.0
2010-12-15 14:20:00,21.88,21.88,21.84,21.84,19200.0,21.2731,21.2731,21.2342,21.2342,19200.0
2010-12-15 14:25:00,21.84,21.84,21.77,21.79,21300.0,21.2342,21.2342,21.1661,21.1855,21300.0
2010-12-15 14:30:00,21.77,21.77,21.68,21.75,31900.0,21.1661,21.1661,21.0786,21.1467,31900.0
2010-12-15 14:35:00,21.75,21.79,21.73,21.75,15400.0,21.1467,21.1855,21.1272,21.1467,15400.0
2010-12-15 14:40:00,21.75,21.75,21.73,21.74,8700.0,21.1467,21.1467,21.1272,21.1369,8700.0
2010-12-15 14:45:00,21.74,21.78,21.72,21.74,27200.0,21.1369,21.1758,21.1175,21.1369,27200.0
2010-12-15 14:50:00,21.74,21.75,21.72,21.73,19400.0,21.1369,21.1467,21.1175,21.1272,19400.0
2010-12-15 14:55:00,21.73,21.73,21.63,21.67,45400.0,21.1272,21.1272,21.03,21.0689,45400.0
2010-12-15 15:00:00,21.67,21.76,21.67,21.74,27100.0,21.0689,21.1564,21.0689,21.1369,27100.0
2010-12-15 15:05:00,21.75,21.79,21.75,21.79,14000.0,21.1467,21.1855,21.1467,21.1855,14000.0
2010-12-15 15:10:00,21.79,21.8,21.75,21.76,21500.0,21.1855,21.1953,21.1467,21.1564,21500.0
2010-12-15 15:15:00,21.76,21.8,21.75,21.79,17600.0,21.1564,21.1953,21.1467,21.1855,17600.0
2010-12-15 15:20:00,21.8,21.9,21.8,21.9,19700.0,21.1953,21.2925,21.1953,21.2925,19700.0
2010-12-15 15:25:00,21.9,22.0,21.9,21.97,41400.0,21.2925,21.3897,21.2925,21.3606,41400.0
2010-12-15 15:30:00,21.97,21.98,21.94,21.98,33400.0,21.3606,21.3703,21.3314,21.3703,33400.0
2010-12-15 15:35:00,21.97,22.12,21.97,22.11,66900.0,21.3606,21.5064,21.3606,21.4967,66900.0
2010-12-15 15:40:00,22.1,22.14,22.09,22.13,66400.0,21.4869,21.5258,21.4772,21.5161,66400.0
2010-12-15 15:45:00,22.13,22.14,22.05,22.05,71400.0,21.5161,21.5258,21.4383,21.4383,71400.0
2010-12-15 15:50:00,22.05,22.06,21.98,21.99,43200.0,21.4383,21.4481,21.3703,21.38,43200.0
2010-12-15 15:55:00,21.98,22.0,21.95,21.97,90800.0,21.3703,21.3897,21.3411,21.3606,90800.0
2010-12-16 09:30:00,21.96,22.1,21.87,22.05,10900.0,21.3508,21.4869,21.2633,21.4383,10900.0
2010-12-16 09:35:00,22.08,22.27,22.07,22.11,13300.0,21.4675,21.6522,21.4578,21.4967,13300.0
2010-12-16 09:40:00,22.1,22.1,22.03,22.08,7700.0,21.4869,21.4869,21.4189,21.4675,7700.0
2010-12-16 09:45:00,22.1,22.16,22.08,22.15,7900.0,21.4869,21.5453,21.4675,21.5356,7900.0
2010-12-16 09:50:00,22.15,22.16,22.08,22.1,13300.0,21.5356,21.5453,21.4675,21.4869,13300.0
2010-12-16 09:55:00,22.1,22.1,22.0,22.01,14200.0,21.4869,21.4869,21.3897,21.3994,14200.0
2010-12-16 10:00:00,22.0,22.1,21.95,22.06,23000.0,21.3897,21.4869,21.3411,21.4481,23000.0
2010-12-16 10:05:00,22.06,22.08,22.05,22.07,5200.0,21.4481,21.4675,21.4383,21.4578,5200.0
2010-12-16 10:10:00,22.08,22.08,21.97,21.97,27800.0,21.4675,21.4675,21.3606,21.3606,27800.0
2010-12-16 10:15:00,21.99,22.12,21.99,22.1,23400.0,21.38,21.5064,21.38,21.4869,23400.0
2010-12-16 10:20:00,22.12,22.16,22.11,22.16,8700.0,21.5064,21.5453,21.4967,21.5453,8700.0
2010-12-16 10:25:00,22.16,22.21,22.14,22.2,8500.0,21.5453,21.5939,21.5258,21.5842,8500.0
2010-12-16 10:30:00,22.2,22.25,22.17,22.2,23800.0,21.5842,21.6328,21.555,21.5842,23800.0
2010-12-16 10:35:00,22.19,22.31,22.19,22.27,18500.0,21.5745,21.6911,21.5745,21.6522,18500.0
2010-12-16 10:40:00,22.26,22.35,22.26,22.28,16300.0,21.6425,21.73,21.6425,21.662,16300.0
2010-12-16 10:45:00,22.29,22.44,22.29,22.44,22800.0,21.6717,21.8175,21.6717,21.8175,22800.0
2010-12-16 10:50:00,22.45,22.47,22.41,22.42,17200.0,21.8272,21.8467,21.7883,21.7981,17200.0
2010-12-16 10:55:00,22.43,22.46,22.39,22.43,16400.0,21.8078,21.837,21.7689,21.8078,16400.0
2010-12-16 11:00:00,22.43,22.44,22.38,22.38,13800.0,21.8078,21.8175,21.7592,21.7592,13800.0
2010-12-16 11:05:00,22.38,22.46,22.37,22.46,6500.0,21.7592,21.837,21.7495,21.837,6500.0
2010-12-16 11:10:00,22.47,22.56,22.47,22.53,65000.0,21.8467,21.9342,21.8467,21.905,65000.0
2010-12-16 11:15:00,22.53,22.56,22.48,22.54,30300.0,21.905,21.9342,21.8564,21.9147,30300.0
2010-12-16 11:20:00,22.55,22.56,22.48,22.48,27400.0,21.9245,21.9342,21.8564,21.8564,27400.0
2010-12-16 11:25:00,22.48,22.5,22.47,22.48,23700.0,21.8564,21.8759,21.8467,21.8564,23700.0
2010-12-16 11:30:00,22.48,22.49,22.45,22.47,12500.0,21.8564,21.8661,21.8272,21.8467,12500.0
2010-12-16 11:35:00,22.47,22.5,22.45,22.45,12800.0,21.8467,21.8759,21.8272,21.8272,12800.0
2010-12-16 11:40:00,22.48,22.49,22.42,22.42,19500.0,21.8564,21.8661,21.7981,21.7981,19500.0
2010-12-16 11:45:00,22.42,22.45,22.39,22.42,11500.0,21.7981,21.8272,21.7689,21.7981,11500.0
2010-12-16 11:50:00,22.42,22.46,22.4,22.45,7400.0,21.7981,21.837,21.7786,21.8272,7400.0
2010-12-16 11:55:00,22.45,22.51,22.45,22.51,6900.0,21.8272,21.8856,21.8272,21.8856,6900.0
2010-12-16 12:00:00,22.51,22.51,22.49,22.51,10700.0,21.8856,21.8856,21.8661,21.8856,10700.0
2010-12-16 12:05:00,22.5,22.5,22.48,22.5,8300.0,21.8759,21.8759,21.8564,21.8759,8300.0
2010-12-16 12:10:00,22.49,22.5,22.46,22.46,10000.0,21.8661,21.8759,21.837,21.837,10000.0
2010-12-16 12:15:00,22.46,22.47,22.45,22.46,4000.0,21.837,21.8467,21.8272,21.837,4000.0
2010-12-16 12:20:00,22.46,22.47,22.46,22.47,5300.0,21.837,21.8467,21.837,21.8467,5300.0
2010-12-16 12:25:00,22.47,22.49,22.46,22.47,9800.0,21.8467,21.8661,21.837,21.8467,9800.0
2010-12-16 12:30:00,22.47,22.5,22.46,22.5,5400.0,21.8467,21.8759,21.837,21.8759,5400.0
2010-12-16 12:35:00,22.5,22.5,22.46,22.49,17200.0,21.8759,21.8759,21.837,21.8661,17200.0
2010-12-16 12:40:00,22.49,22.5,22.44,22.49,15800.0,21.8661,21.8759,21.8175,21.8661,15800.0
2010-12-16 12:45:00,22.49,22.51,22.48,22.48,16400.0,21.8661,21.8856,21.8564,21.8564,16400.0
2010-12-16 12:50:00,22.48,22.49,22.43,22.44,13400.0,21.8564,21.8661,21.8078,21.8175,13400.0
2010-12-16 12:55:00,22.44,22.46,22.42,22.44,8800.0,21.8175,21.837,21.7981,21.8175,8800.0
2010-12-16 13:00:00,22.44,22.45,22.43,22.44,8400.0,21.8175,21.8272,21.8078,21.8175,8400.0
2010-12-16 13:05:00,22.44,22.49,22.44,22.49,8800.0,21.8175,21.8661,21.8175,21.8661,8800.0
2010-12-16 13:10:00,22.47,22.48,22.45,22.48,6100.0,21.8467,21.8564,21.8272,21.8564,6100.0
2010-12-16 13:15:00,22.48,22.55,22.48,22.55,3100.0,21.8564,21.9245,21.8564,21.9245,3100.0
2010-12-16 13:20:00,22.55,22.61,22.55,22.6,14300.0,21.9245,21.9828,21.9245,21.9731,14300.0
2010-12-16 13:25:00,22.61,22.61,22.53,22.53,10400.0,21.9828,21.9828,21.905,21.905,10400.0
2010-12-16 13:30:00,22.53,22.53,22.47,22.48,5900.0,21.905,21.905,21.8467,21.8564,5900.0
2010-12-16 13:35:00,22.47,22.54,22.46,22.54,4000.0,21.8467,21.9147,21.837,21.9147,4000.0
2010-12-16 13:40:00,22.55,22.56,22.52,22.54,8700.0,21.9245,21.9342,21.8953,21.9147,8700.0
2010-12-16 13:45:00,22.54,22.58,22.5,22.57,11800.0,21.9147,21.9536,21.8759,21.9439,11800.0
2010-12-16 13:50:00,22.58,22.63,22.56,22.59,17600.0,21.9536,22.0022,21.9342,21.9634,17600.0
2010-12-16 13:55:00,22.59,22.59,22.52,22.54,15700.0,21.9634,21.9634,21.8953,21.9147,15700.0
2010-12-16 14:00:00,22.53,22.66,22.53,22.65,23300.0,21.905,22.0314,21.905,22.0217,23300.0
2010-12-16 14:05:00,22.66,22.67,22.55,22.55,20500.0,22.0314,22.0411,21.9245,21.9245,20500.0
2010-12-16 14:10:00,22.56,22.62,22.54,22.62,10400.0,21.9342,21.9925,21.9147,21.9925,10400.0
2010-12-16 14:15:00,22.62,22.63,22.56,22.57,17300.0,21.9925,22.0022,21.9342,21.9439,17300.0
2010-12-16 14:20:00,22.58,22.58,22.55,22.58,10600.0,21.9536,21.9536,21.9245,21.9536,10600.0
2010-12-16 14:25:00,22.59,22.63,22.59,22.61,11600.0,21.9634,22.0022,21.9634,21.9828,11600.0
2010-12-16 14:30:00,22.6,22.6,22.53,22.54,15600.0,21.9731,21.9731,21.905,21.9147,15600.0
2010-12-16 14:35:00,22.55,22.58,22.54,22.55,14000.0,21.9245,21.9536,21.9147,21.9245,14000.0
2010-12-16 14:40:00,22.55,22.58,22.54,22.54,13200.0,21.9245,21.9536,21.9147,21.9147,13200.0
2010-12-16 14:45:00,22.54,22.57,22.54,22.56,15400.0,21.9147,21.9439,21.9147,21.9342,15400.0
2010-12-16 14:50:00,22.55,22.55,22.48,22.5,14800.0,21.9245,21.9245,21.8564,21.8759,14800.0
2010-12-16 14:55:00,22.51,22.52,22.48,22.52,17900.0,21.8856,21.8953,21.8564,21.8953,17900.0
2010-12-16 15:00:00,22.53,22.58,22.52,22.52,22400.0,21.905,21.9536,21.8953,21.8953,22400.0
2010-12-16 15:05:00,22.53,22.56,22.51,22.56,13900.0,21.905,21.9342,21.8856,21.9342,13900.0
2010-12-16 15:10:00,22.56,22.57,22.5,22.51,16500.0,21.9342,21.9439,21.8759,21.8856,16500.0
2010-12-16 15:15:00,22.51,22.52,22.49,22.5,15800.0,21.8856,21.8953,21.8661,21.8759,15800.0
2010-12-16 15:20:00,22.5,22.55,22.5,22.5,22800.0,21.8759,21.9245,21.8759,21.8759,22800.0
2010-12-16 15:25:00,22.51,22.56,22.51,22.55,13600.0,21.8856,21.9342,21.8856,21.9245,13600.0
2010-12-16 15:30:00,22.55,22.58,22.49,22.51,26400.0,21.9245,21.9536,21.8661,21.8856,26400.0
2010-12-16 15:35:00,22.51,22.55,22.51,22.53,21600.0,21.8856,21.9245,21.8856,21.905,21600.0
2010-12-16 15:40:00,22.54,22.56,22.5,22.5,20900.0,21.9147,21.9342,21.8759,21.8759,20900.0
2010-12-16 15:45:00,22.51,22.53,22.5,22.53,39300.0,21.8856,21.905,21.8759,21.905,39300.0
2010-12-16 15:50:00,22.52,22.56,22.51,22.51,50400.0,21.8953,21.9342,21.8856,21.8856,50400.0
2010-12-16 15:55:00,22.51,22.53,22.5,22.52,80800.0,21.8856,21.905,21.8759,21.8953,80800.0
2010-12-17 09:30:00,22.57,22.57,22.35,22.37,172800.0,21.9439,21.9439,21.73,21.7495,172800.0
2010-12-17 09:35:00,22.38,22.38,22.23,22.33,11600.0,21.7592,21.7592,21.6133,21.7106,11600.0
2010-12-17 09:40:00,22.34,22.35,22.13,22.19,8400.0,21.7203,21.73,21.5161,21.5745,8400.0
2010-12-17 09:45:00,22.19,22.32,22.19,22.3,40700.0,21.5745,21.7008,21.5745,21.6814,40700.0
2010-12-17 09:50:00,22.26,22.27,22.23,22.24,7600.0,21.6425,21.6522,21.6133,21.6231,7600.0
2010-12-17 09:55:00,22.25,22.29,22.2,22.25,32000.0,21.6328,21.6717,21.5842,21.6328,32000.0
2010-12-17 10:00:00,22.25,22.26,22.19,22.25,13700.0,21.6328,21.6425,21.5745,21.6328,13700.0
2010-12-17 10:05:00,22.27,22.29,22.21,22.25,12400.0,21.6522,21.6717,21.5939,21.6328,12400.0
2010-12-17 10:10:00,22.24,22.25,22.18,22.25,16000.0,21.6231,21.6328,21.5647,21.6328,16000.0
2010-12-17 10:15:00,22.25,22.29,22.24,22.29,6500.0,21.6328,21.6717,21.6231,21.6717,6500.0
2010-12-17 10:20:00,22.31,22.35,22.24,22.25,20400.0,21.6911,21.73,21.6231,21.6328,20400.0
2010-12-17 10:25:00,22.26,22.29,22.23,22.27,39200.0,21.6425,21.6717,21.6133,21.6522,39200.0
2010-12-17 10:30:00,22.27,22.33,22.25,22.28,11200.0,21.6522,21.7106,21.6328,21.662,11200.0
2010-12-17 10:35:00,22.28,22.28,22.2,22.2,7300.0,21.662,21.662,21.5842,21.5842,7300.0
2010-12-17 10:40:00,22.21,22.22,22.16,22.16,7100.0,21.5939,21.6036,21.5453,21.5453,7100.0
2010-12-17 10:45:00,22.13,22.18,22.13,22.16,4500.0,21.5161,21.5647,21.5161,21.5453,4500.0
2010-12-17 10:50:00,22.17,22.22,22.15,22.15,4800.0,21.555,21.6036,21.5356,21.5356,4800.0
2010-12-17 10:55:00,22.17,22.25,22.17,22.2,12700.0,21.555,21.6328,21.555,21.5842,12700.0
2010-12-17 11:00:00,22.2,22.24,22.17,22.21,11100.0,21.5842,21.6231,21.555,21.5939,11100.0
2010-12-17 11:05:00,22.21,22.21,22.17,22.19,14400.0,21.5939,21.5939,21.555,21.5745,14400.0
2010-12-17 11:10:00,22.18,22.19,22.14,22.17,11000.0,21.5647,21.5745,21.5258,21.555,11000.0
2010-12-17 11:15:00,22.17,22.18,22.14,22.15,9800.0,21.555,21.5647,21.5258,21.5356,9800.0
2010-12-17 11:20:00,22.14,22.15,22.0,22.02,32500.0,21.5258,21.5356,21.3897,21.4092,32500.0
2010-12-17 11:25:00,22.02,22.09,22.02,22.07,10900.0,21.4092,21.4772,21.4092,21.4578,10900.0
2010-12-17 11:30:00,22.08,22.09,22.08,22.09,2900.0,21.4675,21.4772,21.4675,21.4772,2900.0
2010-12-17 11:35:00,22.09,22.13,22.09,22.09,9100.0,21.4772,21.5161,21.4772,21.4772,9100.0
2010-12-17 11:40:00,22.1,22.12,22.1,22.11,3600.0,21.4869,21.5064,21.4869,21.4967,3600.0
2010-12-17 11:45:00,22.12,22.12,22.05,22.05,5100.0,21.5064,21.5064,21.4383,21.4383,5100.0
2010-12-17 11:50:00,22.05,22.07,22.04,22.07,5200.0,21.4383,21.4578,21.4286,21.4578,5200.0
2010-12-17 11:55:00,22.08,22.1,22.03,22.04,5500.0,21.4675,21.4869,21.4189,21.4286,5500.0
2010-12-17 12:00:00,22.04,22.07,22.04,22.07,7000.0,21.4286,21.4578,21.4286,21.4578,7000.0
2010-12-17 12:05:00,22.06,22.09,22.06,22.07,2500.0,21.4481,21.4772,21.4481,21.4578,2500.0
2010-12-17 12:10:00,22.05,22.07,22.05,22.07,2300.0,21.4383,21.4578,21.4383,21.4578,2300.0
2010-12-17 12:15:00,22.07,22.11,22.07,22.09,2400.0,21.4578,21.4967,21.4578,21.4772,2400.0
2010-12-17 12:20:00,22.1,22.1,22.07,22.09,4400.0,21.4869,21.4869,21.4578,21.4772,4400.0
2010-12-17 12:25:00,22.08,22.08,22.07,22.07,2000.0,21.4675,21.4675,21.4578,21.4578,2000.0
2010-12-17 12:30:00,22.08,22.14,22.07,22.08,18600.0,21.4675,21.5258,21.4578,21.4675,18600.0
2010-12-17 12:35:00,22.09,22.09,22.08,22.08,1700.0,21.4772,21.4772,21.4675,21.4675,1700.0
2010-12-17 12:40:00,22.08,22.09,22.08,22.08,1200.0,21.4675,21.4772,21.4675,21.4675,1200.0
2010-12-17 12:45:00,22.09,22.09,22.05,22.05,2500.0,21.4772,21.4772,21.4383,21.4383,2500.0
2010-12-17 12:50:00,22.05,22.06,22.04,22.05,2500.0,21.4383,21.4481,21.4286,21.4383,2500.0
2010-12-17 12:55:00,22.05,22.1,22.05,22.1,2800.0,21.4383,21.4869,21.4383,21.4869,2800.0
2010-12-17 13:00:00,22.1,22.17,22.1,22.17,11400.0,21.4869,21.555,21.4869,21.555,11400.0
2010-12-17 13:05:00,22.17,22.21,22.15,22.18,13200.0,21.555,21.5939,21.5356,21.5647,13200.0
2010-12-17 13:10:00,22.19,22.22,22.18,22.22,5100.0,21.5745,21.6036,21.5647,21.6036,5100.0
2010-12-17 13:15:00,22.23,22.28,22.23,22.27,7900.0,21.6133,21.662,21.6133,21.6522,7900.0
2010-12-17 13:20:00,22.27,22.33,22.27,22.33,3100.0,21.6522,21.7106,21.6522,21.7106,3100.0
2010-12-17 13:25:00,22.34,22.34,22.3,22.32,5600.0,21.7203,21.7203,21.6814,21.7008,5600.0
2010-12-17 13:30:00,22.31,22.31,22.23,22.24,12600.0,21.6911,21.6911,21.6133,21.6231,12600.0
2010-12-17 13:35:00,22.24,22.24,22.21,22.21,6400.0,21.6231,21.6231,21.5939,21.5939,6400.0
2010-12-17 13:40:00,22.22,22.22,22.16,22.17,6300.0,21.6036,21.6036,21.5453,21.555,6300.0
2010-12-17 13:45:00,22.17,22.22,22.17,22.21,8100.0,21.555,21.6036,21.555,21.5939,8100.0
2010-12-17 13:50:00,22.21,22.21,22.18,22.18,5800.0,21.5939,21.5939,21.5647,21.5647,5800.0
2010-12-17 13:55:00,22.17,22.19,22.15,22.15,7800.0,21.555,21.5745,21.5356,21.5356,7800.0
2010-12-17 14:00:00,22.16,22.18,22.16,22.16,4300.0,21.5453,21.5647,21.5453,21.5453,4300.0
2010-12-17 14:05:00,22.16,22.21,22.16,22.2,4600.0,21.5453,21.5939,21.5453,21.5842,4600.0
2010-12-17 14:10:00,22.2,22.22,22.2,22.2,6100.0,21.5842,21.6036,21.5842,21.5842,6100.0
2010-12-17 14:15:00,22.21,22.23,22.2,22.23,5800.0,21.5939,21.6133,21.5842,21.6133,5800.0
2010-12-17 14:20:00,22.22,22.24,22.22,22.23,4400.0,21.6036,21.6231,21.6036,21.6133,4400.0
2010-12-17 14:25:00,22.24,22.25,22.22,22.24,4300.0,21.6231,21.6328,21.6036,21.6231,4300.0
2010-12-17 14:30:00,22.24,22.24,22.17,22.19,8700.0,21.6231,21.6231,21.555,21.5745,8700.0
2010-12-17 14:35:00,22.19,22.21,22.17,22.17,5700.0,21.5745,21.5939,21.555,21.555,5700.0
2010-12-17 14:40:00,22.18,22.25,22.17,22.25,6900.0,21.5647,21.6328,21.555,21.6328,6900.0
2010-12-17 14:45:00,22.24,22.25,22.2,22.22,3500.0,21.6231,21.6328,21.5842,21.6036,3500.0
2010-12-17 14:50:00,22.22,22.24,22.11,22.11,21800.0,21.6036,21.6231,21.4967,21.4967,21800.0
2010-12-17 14:55:00,22.12,22.17,22.1,22.17,10700.0,21.5064,21.555,21.4869,21.555,10700.0
2010-12-17 15:00:00,22.18,22.22,22.17,22.2,5600.0,21.5647,21.6036,21.555,21.5842,5600.0
2010-12-17 15:05:00,22.2,22.2,22.1,22.15,16300.0,21.5842,21.5842,21.4869,21.5356,16300.0
2010-12-17 15:10:00,22.15,22.2,22.13,22.2,5500.0,21.5356,21.5842,21.5161,21.5842,5500.0
2010-12-17 15:15:00,22.21,22.23,22.18,22.2,27600.0,21.5939,21.6133,21.5647,21.5842,27600.0
2010-12-17 15:20:00,22.21,22.24,22.17,22.22,5800.0,21.5939,21.6231,21.555,21.6036,5800.0
2010-12-17 15:25:00,22.22,22.23,22.18,22.19,7400.0,21.6036,21.6133,21.5647,21.5745,7400.0
2010-12-17 15:30:00,22.19,22.19,22.13,22.13,5000.0,21.5745,21.5745,21.5161,21.5161,5000.0
2010-12-17 15:35:00,22.13,22.15,22.07,22.13,19300.0,21.5161,21.5356,21.4578,21.5161,19300.0
2010-12-17 15:40:00,22.13,22.16,22.12,22.15,18500.0,21.5161,21.5453,21.5064,21.5356,18500.0
2010-12-17 15:45:00,22.15,22.23,22.13,22.21,42500.0,21.5356,21.6133,21.5161,21.5939,42500.0
2010-12-17 15:50:00,22.2,22.21,22.1,22.12,38700.0,21.5842,21.5939,21.4869,21.5064,38700.0
2010-12-17 15:55:00,22.12,22.15,22.09,22.14,68000.0,21.5064,21.5356,21.4772,21.5258,68000.0
2010-12-20 09:30:00,22.29,22.29,21.93,21.95,13900.0,21.6717,21.6717,21.3217,21.3411,13900.0
2010-12-20 09:35:00,21.95,22.27,21.95,22.23,15500.0,21.3411,21.6522,21.3411,21.6133,15500.0
2010-12-20 09:40:00,22.2,22.23,22.08,22.08,8800.0,21.5842,21.6133,21.4675,21.4675,8800.0
2010-12-20 09:45:00,22.06,22.16,22.06,22.15,9200.0,21.4481,21.5453,21.4481,21.5356,9200.0
2010-12-20 09:50:00,22.14,22.23,22.14,22.18,4400.0,21.5258,21.6133,21.5258,21.5647,4400.0
2010-12-20 09:55:00,22.17,22.17,22.08,22.12,12600.0,21.555,21.555,21.4675,21.5064,12600.0
2010-12-20 10:00:00,22.12,22.16,22.11,22.16,7300.0,21.5064,21.5453,21.4967,21.5453,7300.0
2010-12-20 10:05:00,22.16,22.16,22.02,22.04,15300.0,21.5453,21.5453,21.4092,21.4286,15300.0
2010-12-20 10:10:00,22.04,22.06,21.97,22.03,15900.0,21.4286,21.4481,21.3606,21.4189,15900.0
2010-12-20 10:15:00,22.04,22.04,21.94,22.01,7000.0,21.4286,21.4286,21.3314,21.3994,7000.0
2010-12-20 10:20:00,22.02,22.03,21.97,22.02,8500.0,21.4092,21.4189,21.3606,21.4092,8500.0
2010-12-20 10:25:00,22.03,22.05,21.99,22.05,11600.0,21.4189,21.4383,21.38,21.4383,11600.0
2010-12-20 10:30:00,22.05,22.13,22.05,22.13,5400.0,21.4383,21.5161,21.4383,21.5161,5400.0
2010-12-20 10:35:00,22.14,22.14,22.09,22.1,10900.0,21.5258,21.5258,21.4772,21.4869,10900.0
2010-12-20 10:40:00,22.1,22.1,22.02,22.02,5000.0,21.4869,21.4869,21.4092,21.4092,5000.0
2010-12-20 10:45:00,22.02,22.06,22.01,22.02,12100.0,21.4092,21.4481,21.3994,21.4092,12100.0
2010-12-20 10:50:00,22.02,22.05,22.0,22.05,6200.0,21.4092,21.4383,21.3897,21.4383,6200.0
2010-12-20 10:55:00,22.05,22.06,22.0,22.0,8000.0,21.4383,21.4481,21.3897,21.3897,8000.0
2010-12-20 11:00:00,21.99,22.05,21.97,22.02,13200.0,21.38,21.4383,21.3606,21.4092,13200.0
2010-12-20 11:05:00,21.99,22.0,21.97,21.98,6900.0,21.38,21.3897,21.3606,21.3703,6900.0
2010-12-20 11:10:00,21.96,22.05,21.96,22.05,10100.0,21.3508,21.4383,21.3508,21.4383,10100.0
2010-12-20 11:15:00,22.05,22.09,22.05,22.09,10800.0,21.4383,21.4772,21.4383,21.4772,10800.0
2010-12-20 11:20:00,22.09,22.09,22.08,22.09,7500.0,21.4772,21.4772,21.4675,21.4772,7500.0
2010-12-20 11:25:00,22.09,22.14,22.09,22.14,6900.0,21.4772,21.5258,21.4772,21.5258,6900.0
2010-12-20 11:30:00,22.14,22.23,22.14,22.22,7700.0,21.5258,21.6133,21.5258,21.6036,7700.0
2010-12-20 11:35:00,22.22,22.26,22.22,22.25,6000.0,21.6036,21.6425,21.6036,21.6328,6000.0
2010-12-20 11:40:00,22.25,22.26,22.25,22.25,1300.0,21.6328,21.6425,21.6328,21.6328,1300.0
2010-12-20 11:45:00,22.26,22.26,22.22,22.24,5900.0,21.6425,21.6425,21.6036,21.6231,5900.0
2010-12-20 11:50:00,22.24,22.27,22.23,22.27,6700.0,21.6231,21.6522,21.6133,21.6522,6700.0
2010-12-20 11:55:00,22.28,22.28,22.25,22.25,1600.0,21.662,21.662,21.6328,21.6328,1600.0
2010-12-20 12:00:00,22.26,22.26,22.2,22.2,5400.0,21.6425,21.6425,21.5842,21.5842,5400.0
2010-12-20 12:05:00,22.19,22.19,22.14,22.14,6000.0,21.5745,21.5745,21.5258,21.5258,6000.0
2010-12-20 12:10:00,22.14,22.14,22.13,22.13,2000.0,21.5258,21.5258,21.5161,21.5161,2000.0
2010-12-20 12:15:00,22.13,22.16,22.12,22.16,6200.0,21.5161,21.5453,21.5064,21.5453,6200.0
2010-12-20 12:20:00,22.16,22.18,22.16,22.17,4000.0,21.5453,21.5647,21.5453,21.555,4000.0
2010-12-20 12:25:00,22.17,22.19,22.14,22.19,6200.0,21.555,21.5745,21.5258,21.5745,6200.0
2010-12-20 12:30:00,22.19,22.22,22.18,22.18,4100.0,21.5745,21.6036,21.5647,21.5647,4100.0
2010-12-20 12:35:00,22.19,22.2,22.18,22.2,4000.0,21.5745,21.5842,21.5647,21.5842,4000.0
2010-12-20 12:40:00,22.21,22.23,22.2,22.23,4300.0,21.5939,21.6133,21.5842,21.6133,4300.0
2010-12-20 12:45:00,22.23,22.29,22.23,22.27,4300.0,21.6133,21.6717,21.6133,21.6522,4300.0
2010-12-20 12:50:00,22.26,22.26,22.24,22.24,1300.0,21.6425,21.6425,21.6231,21.6231,1300.0
2010-12-20 12:55:00,22.25,22.29,22.24,22.29,4500.0,21.6328,21.6717,21.6231,21.6717,4500.0
2010-12-20 13:00:00,22.29,22.31,22.25,22.29,10300.0,21.6717,21.6911,21.6328,21.6717,10300.0
2010-12-20 13:05:00,22.29,22.29,22.25,22.25,2200.0,21.6717,21.6717,21.6328,21.6328,2200.0
2010-12-20 13:10:00,22.25,22.27,22.23,22.25,10600.0,21.6328,21.6522,21.6133,21.6328,10600.0
2010-12-20 13:15:00,22.25,22.26,22.25,22.26,2900.0,21.6328,21.6425,21.6328,21.6425,2900.0
2010-12-20 13:20:00,22.26,22.28,22.26,22.28,1600.0,21.6425,21.662,21.6425,21.662,1600.0
2010-12-20 13:25:00,22.28,22.28,22.26,22.26,3600.0,21.662,21.662,21.6425,21.6425,3600.0
2010-12-20 13:30:00,22.26,22.27,22.25,22.27,1100.0,21.6425,21.6522,21.6328,21.6522,1100.0
2010-12-20 13:35:00,22.26,22.27,22.25,22.25,4100.0,21.6425,21.6522,21.6328,21.6328,4100.0
2010-12-20 13:40:00,22.27,22.27,22.25,22.26,3000.0,21.6522,21.6522,21.6328,21.6425,3000.0
2010-12-20 13:45:00,22.26,22.27,22.25,22.26,5600.0,21.6425,21.6522,21.6328,21.6425,5600.0
2010-12-20 13:50:00,22.26,22.27,22.26,22.26,1700.0,21.6425,21.6522,21.6425,21.6425,1700.0
2010-12-20 13:55:00,22.26,22.26,22.24,22.24,7000.0,21.6425,21.6425,21.6231,21.6231,7000.0
2010-12-20 14:00:00,22.24,22.32,22.23,22.31,21200.0,21.6231,21.7008,21.6133,21.6911,21200.0
2010-12-20 14:05:00,22.31,22.37,22.27,22.35,13000.0,21.6911,21.7495,21.6522,21.73,13000.0
2010-12-20 14:10:00,22.34,22.35,22.32,22.34,2800.0,21.7203,21.73,21.7008,21.7203,2800.0
2010-12-20 14:15:00,22.33,22.33,22.29,22.3,4000.0,21.7106,21.7106,21.6717,21.6814,4000.0
2010-12-20 14:20:00,22.3,22.31,22.26,22.26,5800.0,21.6814,21.6911,21.6425,21.6425,5800.0
2010-12-20 14:25:00,22.27,22.27,22.25,22.25,2900.0,21.6522,21.6522,21.6328,21.6328,2900.0
2010-12-20 14:30:00,22.26,22.31,22.26,22.29,19800.0,21.6425,21.6911,21.6425,21.6717,19800.0
2010-12-20 14:35:00,22.3,22.33,22.29,22.29,13900.0,21.6814,21.7106,21.6717,21.6717,13900.0
2010-12-20 14:40:00,22.28,22.28,22.26,22.27,5400.0,21.662,21.662,21.6425,21.6522,5400.0
2010-12-20 14:45:00,22.27,22.31,22.26,22.3,7300.0,21.6522,21.6911,21.6425,21.6814,7300.0
2010-12-20 14:50:00,22.31,22.31,22.25,22.25,6000.0,21.6911,21.6911,21.6328,21.6328,6000.0
2010-12-20 14:55:00,22.26,22.26,22.21,22.23,15100.0,21.6425,21.6425,21.5939,21.6133,15100.0
2010-12-20 15:00:00,22.24,22.28,22.23,22.24,13300.0,21.6231,21.662,21.6133,21.6231,13300.0
2010-12-20 15:05:00,22.24,22.29,22.24,22.29,21700.0,21.6231,21.6717,21.6231,21.6717,21700.0
2010-12-20 15:10:00,22.29,22.29,22.25,22.26,8500.0,21.6717,21.6717,21.6328,21.6425,8500.0
2010-12-20 15:15:00,22.25,22.25,22.22,22.22,8700.0,21.6328,21.6328,21.6036,21.6036,8700.0
2010-12-20 15:20:00,22.23,22.28,22.23,22.28,28700.0,21.6133,21.662,21.6133,21.662,28700.0
2010-12-20 15:25:00,22.28,22.29,22.24,22.25,8900.0,21.662,21.6717,21.6231,21.6328,8900.0
2010-12-20 15:30:00,22.24,22.28,22.24,22.26,14700.0,21.6231,21.662,21.6231,21.6425,14700.0
2010-12-20 15:35:00,22.27,22.3,22.25,22.25,14700.0,21.6522,21.6814,21.6328,21.6328,14700.0
2010-12-20 15:40:00,22.26,22.3,22.25,22.28,15400.0,21.6425,21.6814,21.6328,21.662,15400.0
2010-12-20 15:45:00,22.27,22.28,22.24,22.25,22100.0,21.6522,21.662,21.6231,21.6328,22100.0
2010-12-20 15:50:00,22.25,22.32,22.25,22.28,26500.0,21.6328,21.7008,21.6328,21.662,26500.0
2010-12-20 15:55:00,22.27,22.28,22.25,22.25,28400.0,21.6522,21.662,21.6328,21.6328,28400.0
2010-12-21 09:30:00,21.56,22.05,21.56,22.05,139300.0,20.9619,21.4383,20.9619,21.4383,139300.0
2010-12-21 09:35:00,22.1,22.11,21.94,22.06,18600.0,21.4869,21.4967,21.3314,21.4481,18600.0
2010-12-21 09:40:00,22.07,22.23,22.07,22.21,32000.0,21.4578,21.6133,21.4578,21.5939,32000.0
2010-12-21 09:45:00,22.25,22.35,22.23,22.34,19700.0,21.6328,21.73,21.6133,21.7203,19700.0
2010-12-21 09:50:00,22.34,22.36,22.23,22.32,14600.0,21.7203,21.7397,21.6133,21.7008,14600.0
2010-12-21 09:55:00,22.32,22.42,22.32,22.37,10500.0,21.7008,21.7981,21.7008,21.7495,10500.0
2010-12-21 10:00:00,22.4,22.47,22.37,22.41,10900.0,21.7786,21.8467,21.7495,21.7883,10900.0
2010-12-21 10:05:00,22.4,22.45,22.4,22.43,9700.0,21.7786,21.8272,21.7786,21.8078,9700.0
2010-12-21 10:10:00,22.44,22.45,22.41,22.44,5600.0,21.8175,21.8272,21.7883,21.8175,5600.0
2010-12-21 10:15:00,22.45,22.55,22.44,22.52,11400.0,21.8272,21.9245,21.8175,21.8953,11400.0
2010-12-21 10:20:00,22.54,22.56,22.49,22.49,5900.0,21.9147,21.9342,21.8661,21.8661,5900.0
2010-12-21 10:25:00,22.49,22.52,22.47,22.51,5900.0,21.8661,21.8953,21.8467,21.8856,5900.0
2010-12-21 10:30:00,22.5,22.53,22.49,22.52,7500.0,21.8759,21.905,21.8661,21.8953,7500.0
2010-12-21 10:35:00,22.49,22.49,22.42,22.44,6900.0,21.8661,21.8661,21.7981,21.8175,6900.0
2010-12-21 10:40:00,22.44,22.45,22.43,22.45,2600.0,21.8175,21.8272,21.8078,21.8272,2600.0
2010-12-21 10:45:00,22.45,22.45,22.43,22.44,2400.0,21.8272,21.8272,21.8078,21.8175,2400.0
2010-12-21 10:50:00,22.44,22.49,22.44,22.49,3400.0,21.8175,21.8661,21.8175,21.8661,3400.0
2010-12-21 10:55:00,22.49,22.52,22.44,22.5,33400.0,21.8661,21.8953,21.8175,21.8759,33400.0
2010-12-21 11:00:00,22.5,22.56,22.5,22.5,25300.0,21.8759,21.9342,21.8759,21.8759,25300.0
2010-12-21 11:05:00,22.5,22.54,22.5,22.53,9300.0,21.8759,21.9147,21.8759,21.905,9300.0
2010-12-21 11:10:00,22.53,22.54,22.5,22.52,5900.0,21.905,21.9147,21.8759,21.8953,5900.0
2010-12-21 11:15:00,22.54,22.59,22.54,22.57,5600.0,21.9147,21.9634,21.9147,21.9439,5600.0
2010-12-21 11:20:00,22.57,22.58,22.54,22.54,6800.0,21.9439,21.9536,21.9147,21.9147,6800.0
2010-12-21 11:25:00,22.53,22.53,22.51,22.53,5100.0,21.905,21.905,21.8856,21.905,5100.0
2010-12-21 11:30:00,22.53,22.56,22.52,22.55,3800.0,21.905,21.9342,21.8953,21.9245,3800.0
2010-12-21 11:35:00,22.55,22.63,22.55,22.62,6900.0,21.9245,22.0022,21.9245,21.9925,6900.0
2010-12-21 11:40:00,22.64,22.66,22.62,22.64,7100.0,22.012,22.0314,21.9925,22.012,7100.0
2010-12-21 11:45:00,22.64,22.66,22.62,22.66,6900.0,22.012,22.0314,21.9925,22.0314,6900.0
2010-12-21 11:50:00,22.66,22.67,22.63,22.66,9700.0,22.0314,22.0411,22.0022,22.0314,9700.0
2010-12-21 11:55:00,22.66,22.67,22.66,22.67,4500.0,22.0314,22.0411,22.0314,22.0411,4500.0
2010-12-21 12:00:00,22.67,22.67,22.61,22.62,5600.0,22.0411,22.0411,21.9828,21.9925,5600.0
2010-12-21 12:05:00,22.61,22.63,22.61,22.62,3200.0,21.9828,22.0022,21.9828,21.9925,3200.0
2010-12-21 12:10:00,22.62,22.65,22.62,22.65,3700.0,21.9925,22.0217,21.9925,22.0217,3700.0
2010-12-21 12:15:00,22.65,22.67,22.65,22.67,4300.0,22.0217,22.0411,22.0217,22.0411,4300.0
2010-12-21 12:20:00,22.66,22.7,22.66,22.67,8400.0,22.0314,22.0703,22.0314,22.0411,8400.0
2010-12-21 12:25:00,22.67,22.67,22.65,22.66,2900.0,22.0411,22.0411,22.0217,22.0314,2900.0
2010-12-21 12:30:00,22.68,22.75,22.68,22.75,4600.0,22.0509,22.1189,22.0509,22.1189,4600.0
2010-12-21 12:35:00,22.76,22.78,22.75,22.76,5300.0,22.1286,22.1481,22.1189,22.1286,5300.0
2010-12-21 12:40:00,22.76,22.76,22.74,22.75,5800.0,22.1286,22.1286,22.1092,22.1189,5800.0
2010-12-21 12:45:00,22.75,22.79,22.75,22.75,6100.0,22.1189,22.1578,22.1189,22.1189,6100.0
2010-12-21 12:50:00,22.74,22.78,22.73,22.78,3600.0,22.1092,22.1481,22.0995,22.1481,3600.0
2010-12-21 12:55:00,22.78,22.79,22.76,22.77,6500.0,22.1481,22.1578,22.1286,22.1384,6500.0
2010-12-21 13:00:00,22.76,22.77,22.73,22.74,8900.0,22.1286,22.1384,22.0995,22.1092,8900.0
2010-12-21 13:05:00,22.73,22.73,22.68,22.69,16100.0,22.0995,22.0995,22.0509,22.0606,16100.0
2010-12-21 13:10:00,22.69,22.69,22.67,22.67,1900.0,22.0606,22.0606,22.0411,22.0411,1900.0
2010-12-21 13:15:00,22.67,22.68,22.66,22.68,3700.0,22.0411,22.0509,22.0314,22.0509,3700.0
2010-12-21 13:20:00,22.68,22.72,22.68,22.71,6300.0,22.0509,22.0897,22.0509,22.08,6300.0
2010-12-21 13:25:00,22.71,22.72,22.71,22.71,3500.0,22.08,22.0897,22.08,22.08,3500.0
2010-12-21 13:30:00,22.71,22.71,22.66,22.67,6600.0,22.08,22.08,22.0314,22.0411,6600.0
2010-12-21 13:35:00,22.67,22.67,22.67,22.67,1100.0,22.0411,22.0411,22.0411,22.0411,1100.0
2010-12-21 13:40:00,22.67,22.72,22.67,22.72,7700.0,22.0411,22.0897,22.0411,22.0897,7700.0
2010-12-21 13:45:00,22.71,22.71,22.66,22.67,1900.0,22.08,22.08,22.0314,22.0411,1900.0
2010-12-21 13:50:00,22.67,22.68,22.67,22.67,2600.0,22.0411,22.0509,22.0411,22.0411,2600.0
2010-12-21 13:55:00,22.67,22.7,22.67,22.7,3300.0,22.0411,22.0703,22.0411,22.0703,3300.0
2010-12-21 14:00:00,22.69,22.76,22.69,22.74,23200.0,22.0606,22.1286,22.0606,22.1092,23200.0
2010-12-21 14:05:00,22.75,22.8,22.73,22.8,10600.0,22.1189,22.1675,22.0995,22.1675,10600.0
2010-12-21 14:10:00,22.8,22.83,22.75,22.77,6500.0,22.1675,22.1967,22.1189,22.1384,6500.0
2010-12-21 14:15:00,22.77,22.8,22.77,22.77,4200.0,22.1384,22.1675,22.1384,22.1384,4200.0
2010-12-21 14:20:00,22.78,22.81,22.75,22.81,13300.0,22.1481,22.1773,22.1189,22.1773,13300.0
2010-12-21 14:25:00,22.82,22.85,22.81,22.82,13800.0,22.187,22.2161,22.1773,22.187,13800.0
2010-12-21 14:30:00,22.82,22.85,22.82,22.82,10000.0,22.187,22.2161,22.187,22.187,10000.0
2010-12-21 14:35:00,22.83,22.85,22.81,22.85,7400.0,22.1967,22.2161,22.1773,22.2161,7400.0
2010-12-21 14:40:00,22.84,22.89,22.84,22.89,9600.0,22.2064,22.255,22.2064,22.255,9600.0
2010-12-21 14:45:00,22.88,22.92,22.87,22.92,17200.0,22.2453,22.2842,22.2356,22.2842,17200.0
2010-12-21 14:50:00,22.92,22.94,22.91,22.93,29200.0,22.2842,22.3036,22.2745,22.2939,29200.0
2010-12-21 14:55:00,22.92,22.95,22.92,22.94,10900.0,22.2842,22.3134,22.2842,22.3036,10900.0
2010-12-21 15:00:00,22.93,22.95,22.89,22.92,24700.0,22.2939,22.3134,22.255,22.2842,24700.0
2010-12-21 15:05:00,22.92,22.93,22.89,22.9,8800.0,22.2842,22.2939,22.255,22.2648,8800.0
2010-12-21 15:10:00,22.91,22.91,22.88,22.88,6500.0,22.2745,22.2745,22.2453,22.2453,6500.0
2010-12-21 15:15:00,22.88,22.88,22.85,22.87,13800.0,22.2453,22.2453,22.2161,22.2356,13800.0
2010-12-21 15:20:00,22.86,22.87,22.81,22.81,12000.0,22.2259,22.2356,22.1773,22.1773,12000.0
2010-12-21 15:25:00,22.82,22.88,22.79,22.84,52400.0,22.187,22.2453,22.1578,22.2064,52400.0
2010-12-21 15:30:00,22.84,22.92,22.83,22.88,30900.0,22.2064,22.2842,22.1967,22.2453,30900.0
2010-12-21 15:35:00,22.87,22.88,22.84,22.84,16200.0,22.2356,22.2453,22.2064,22.2064,16200.0
2010-12-21 15:40:00,22.85,22.85,22.81,22.81,14600.0,22.2161,22.2161,22.1773,22.1773,14600.0
2010-12-21 15:45:00,22.82,22.86,22.8,22.82,26900.0,22.187,22.2259,22.1675,22.187,26900.0
2010-12-21 15:50:00,22.82,22.87,22.8,22.82,41100.0,22.187,22.2356,22.1675,22.187,41100.0
2010-12-21 15:55:00,22.82,22.84,22.78,22.81,52000.0,22.187,22.2064,22.1481,22.1773,52000.0
2010-12-22 09:30:00,22.91,23.0,22.89,22.9,18600.0,22.2745,22.362,22.255,22.2648,18600.0
2010-12-22 09:35:00,22.9,22.93,22.85,22.93,14400.0,22.2648,22.2939,22.2161,22.2939,14400.0
2010-12-22 09:40:00,22.93,22.99,22.9,22.93,16600.0,22.2939,22.3523,22.2648,22.2939,16600.0
2010-12-22 09:45:00,22.94,22.95,22.88,22.9,16800.0,22.3036,22.3134,22.2453,22.2648,16800.0
2010-12-22 09:50:00,22.92,22.98,22.9,22.98,17000.0,22.2842,22.3425,22.2648,22.3425,17000.0
2010-12-22 09:55:00,22.98,23.0,22.97,22.97,6500.0,22.3425,22.362,22.3328,22.3328,6500.0
2010-12-22 10:00:00,22.97,23.06,22.92,23.04,11500.0,22.3328,22.4203,22.2842,22.4009,11500.0
2010-12-22 10:05:00,23.03,23.03,22.91,22.95,35300.0,22.3911,22.3911,22.2745,22.3134,35300.0
2010-12-22 10:10:00,22.95,22.95,22.9,22.92,14800.0,22.3134,22.3134,22.2648,22.2842,14800.0
2010-12-22 10:15:00,22.9,22.94,22.9,22.94,19200.0,22.2648,22.3036,22.2648,22.3036,19200.0
2010-12-22 10:20:00,22.95,23.0,22.95,22.95,14600.0,22.3134,22.362,22.3134,22.3134,14600.0
2010-12-22 10:25:00,22.96,22.99,22.91,22.93,7500.0,22.3231,22.3523,22.2745,22.2939,7500.0
2010-12-22 10:30:00,22.92,22.97,22.91,22.96,4800.0,22.2842,22.3328,22.2745,22.3231,4800.0
2010-12-22 10:35:00,22.98,22.99,22.96,22.99,12500.0,22.3425,22.3523,22.3231,22.3523,12500.0
2010-12-22 10:40:00,22.99,23.0,22.96,22.99,29600.0,22.3523,22.362,22.3231,22.3523,29600.0
2010-12-22 10:45:00,22.99,23.0,22.96,22.96,9600.0,22.3523,22.362,22.3231,22.3231,9600.0
2010-12-22 10:50:00,22.96,22.97,22.9,22.9,8000.0,22.3231,22.3328,22.2648,22.2648,8000.0
2010-12-22 10:55:00,22.91,22.92,22.9,22.92,7900.0,22.2745,22.2842,22.2648,22.2842,7900.0
2010-12-22 11:00:00,22.93,22.93,22.85,22.86,24000.0,22.2939,22.2939,22.2161,22.2259,24000.0
2010-12-22 11:05:00,22.86,22.91,22.85,22.9,49800.0,22.2259,22.2745,22.2161,22.2648,49800.0
2010-12-22 11:10:00,22.9,22.91,22.76,22.78,11900.0,22.2648,22.2745,22.1286,22.1481,11900.0
2010-12-22 11:15:00,22.78,22.81,22.77,22.77,5000.0,22.1481,22.1773,22.1384,22.1384,5000.0
2010-12-22 11:20:00,22.77,22.77,22.73,22.74,12900.0,22.1384,22.1384,22.0995,22.1092,12900.0
2010-12-22 11:25:00,22.73,22.78,22.68,22.78,15300.0,22.0995,22.1481,22.0509,22.1481,15300.0
2010-12-22 11:30:00,22.79,22.87,22.79,22.84,7800.0,22.1578,22.2356,22.1578,22.2064,7800.0
2010-12-22 11:35:00,22.83,22.84,22.82,22.84,6000.0,22.1967,22.2064,22.187,22.2064,6000.0
2010-12-22 11:40:00,22.84,22.85,22.82,22.82,7400.0,22.2064,22.2161,22.187,22.187,7400.0
2010-12-22 11:45:00,22.82,22.87,22.78,22.86,19800.0,22.187,22.2356,22.1481,22.2259,19800.0
2010-12-22 11:50:00,22.87,22.96,22.86,22.91,37100.0,22.2356,22.3231,22.2259,22.2745,37100.0
2010-12-22 11:55:00,22.91,22.94,22.81,22.82,7500.0,22.2745,22.3036,22.1773,22.187,7500.0
2010-12-22 12:00:00,22.82,22.83,22.8,22.8,4800.0,22.187,22.1967,22.1675,22.1675,4800.0
2010-12-22 12:05:00,22.8,22.8,22.75,22.76,4400.0,22.1675,22.1675,22.1189,22.1286,4400.0
2010-12-22 12:10:00,22.77,22.81,22.76,22.78,1500.0,22.1384,22.1773,22.1286,22.1481,1500.0
2010-12-22 12:15:00,22.78,22.81,22.75,22.8,10000.0,22.1481,22.1773,22.1189,22.1675,10000.0
2010-12-22 12:20:00,22.79,22.83,22.77,22.8,19100.0,22.1578,22.1967,22.1384,22.1675,19100.0
2010-12-22 12:25:00,22.8,22.8,22.76,22.76,1100.0,22.1675,22.1675,22.1286,22.1286,1100.0
2010-12-22 12:30:00,22.77,22.79,22.75,22.76,4800.0,22.1384,22.1578,22.1189,22.1286,4800.0
2010-12-22 12:35:00,22.76,22.81,22.75,22.81,13200.0,22.1286,22.1773,22.1189,22.1773,13200.0
2010-12-22 12:40:00,22.8,22.8,22.78,22.8,10700.0,22.1675,22.1675,22.1481,22.1675,10700.0
2010-12-22 12:45:00,22.8,22.82,22.8,22.8,3900.0,22.1675,22.187,22.1675,22.1675,3900.0
2010-12-22 12:50:00,22.81,22.81,22.78,22.8,6000.0,22.1773,22.1773,22.1481,22.1675,6000.0
2010-12-22 12:55:00,22.8,22.84,22.8,22.83,22000.0,22.1675,22.2064,22.1675,22.1967,22000.0
2010-12-22 13:00:00,22.82,22.82,22.8,22.81,6900.0,22.187,22.187,22.1675,22.1773,6900.0
2010-12-22 13:05:00,22.8,22.8,22.76,22.76,20600.0,22.1675,22.1675,22.1286,22.1286,20600.0
2010-12-22 13:10:00,22.75,22.78,22.73,22.75,10000.0,22.1189,22.1481,22.0995,22.1189,10000.0
2010-12-22 13:15:00,22.75,22.75,22.68,22.68,3500.0,22.1189,22.1189,22.0509,22.0509,3500.0
2010-12-22 13:20:00,22.68,22.68,22.62,22.64,14300.0,22.0509,22.0509,21.9925,22.012,14300.0
2010-12-22 13:25:00,22.64,22.65,22.61,22.61,5600.0,22.012,22.0217,21.9828,21.9828,5600.0
2010-12-22 13:30:00,22.62,22.62,22.54,22.54,10900.0,21.9925,21.9925,21.9147,21.9147,10900.0
2010-12-22 13:35:00,22.53,22.54,22.46,22.46,14400.0,21.905,21.9147,21.837,21.837,14400.0
2010-12-22 13:40:00,22.46,22.46,22.32,22.36,79200.0,21.837,21.837,21.7008,21.7397,79200.0
2010-12-22 13:45:00,22.35,22.5,22.35,22.48,18600.0,21.73,21.8759,21.73,21.8564,18600.0
2010-12-22 13:50:00,22.47,22.5,22.45,22.5,8200.0,21.8467,21.8759,21.8272,21.8759,8200.0
2010-12-22 13:55:00,22.5,22.52,22.46,22.51,12500.0,21.8759,21.8953,21.837,21.8856,12500.0
2010-12-22 14:00:00,22.5,22.5,22.47,22.47,7000.0,21.8759,21.8759,21.8467,21.8467,7000.0
2010-12-22 14:05:00,22.47,22.5,22.46,22.48,7800.0,21.8467,21.8759,21.837,21.8564,7800.0
2010-12-22 14:10:00,22.5,22.52,22.48,22.49,5100.0,21.8759,21.8953,21.8564,21.8661,5100.0
2010-12-22 14:15:00,22.47,22.48,22.44,22.44,7100.0,21.8467,21.8564,21.8175,21.8175,7100.0
2010-12-22 14:20:00,22.45,22.46,22.43,22.45,3900.0,21.8272,21.837,21.8078,21.8272,3900.0
2010-12-22 14:25:00,22.45,22.56,22.45,22.56,24200.0,21.8272,21.9342,21.8272,21.9342,24200.0
2010-12-22 14:30:00,22.56,22.59,22.54,22.56,20300.0,21.9342,21.9634,21.9147,21.9342,20300.0
2010-12-22 14:35:00,22.56,22.58,22.54,22.56,5300.0,21.9342,21.9536,21.9147,21.9342,5300.0
2010-12-22 14:40:00,22.56,22.56,22.53,22.53,2400.0,21.9342,21.9342,21.905,21.905,2400.0
2010-12-22 14:45:00,22.54,22.57,22.53,22.56,3600.0,21.9147,21.9439,21.905,21.9342,3600.0
2010-12-22 14:50:00,22.56,22.58,22.55,22.57,5600.0,21.9342,21.9536,21.9245,21.9439,5600.0
2010-12-22 14:55:00,22.57,22.57,22.55,22.57,5500.0,21.9439,21.9439,21.9245,21.9439,5500.0
2010-12-22 15:00:00,22.56,22.58,22.55,22.55,6400.0,21.9342,21.9536,21.9245,21.9245,6400.0
2010-12-22 15:05:00,22.55,22.56,22.55,22.55,4000.0,21.9245,21.9342,21.9245,21.9245,4000.0
2010-12-22 15:10:00,22.56,22.56,22.55,22.55,3100.0,21.9342,21.9342,21.9245,21.9245,3100.0
2010-12-22 15:15:00,22.56,22.58,22.55,22.55,6700.0,21.9342,21.9536,21.9245,21.9245,6700.0
2010-12-22 15:20:00,22.55,22.65,22.52,22.65,14800.0,21.9245,22.0217,21.8953,22.0217,14800.0
2010-12-22 15:25:00,22.64,22.64,22.6,22.61,6100.0,22.012,22.012,21.9731,21.9828,6100.0
2010-12-22 15:30:00,22.6,22.63,22.6,22.6,11900.0,21.9731,22.0022,21.9731,21.9731,11900.0
2010-12-22 15:35:00,22.6,22.61,22.6,22.6,6800.0,21.9731,21.9828,21.9731,21.9731,6800.0
2010-12-22 15:40:00,22.6,22.64,22.6,22.63,16000.0,21.9731,22.012,21.9731,22.0022,16000.0
2010-12-22 15:45:00,22.63,22.63,22.6,22.6,15700.0,22.0022,22.0022,21.9731,21.9731,15700.0
2010-12-22 15:50:00,22.6,22.64,22.6,22.63,25900.0,21.9731,22.012,21.9731,22.0022,25900.0
2010-12-22 15:55:00,22.63,22.66,22.61,22.66,30300.0,22.0022,22.0314,21.9828,22.0314,30300.0
2010-12-23 09:30:00,22.78,22.78,22.57,22.62,12900.0,22.1481,22.1481,21.9439,21.9925,12900.0
2010-12-23 09:35:00,22.63,22.68,22.48,22.59,33400.0,22.0022,22.0509,21.8564,21.9634,33400.0
2010-12-23 09:40:00,22.61,22.74,22.56,22.64,27400.0,21.9828,22.1092,21.9342,22.012,27400.0
2010-12-23 09:45:00,22.63,22.77,22.59,22.77,8100.0,22.0022,22.1384,21.9634,22.1384,8100.0
2010-12-23 09:50:00,22.79,22.79,22.74,22.75,2600.0,22.1578,22.1578,22.1092,22.1189,2600.0
2010-12-23 09:55:00,22.76,22.76,22.7,22.76,7600.0,22.1286,22.1286,22.0703,22.1286,7600.0
2010-12-23 10:00:00,22.74,22.84,22.74,22.79,22100.0,22.1092,22.2064,22.1092,22.1578,22100.0
2010-12-23 10:05:00,22.8,22.8,22.75,22.75,7400.0,22.1675,22.1675,22.1189,22.1189,7400.0
2010-12-23 10:10:00,22.76,22.78,22.72,22.77,8400.0,22.1286,22.1481,22.0897,22.1384,8400.0
2010-12-23 10:15:00,22.76,22.8,22.74,22.75,9600.0,22.1286,22.1675,22.1092,22.1189,9600.0
2010-12-23 10:20:00,22.73,22.74,22.69,22.69,8900.0,22.0995,22.1092,22.0606,22.0606,8900.0
2010-12-23 10:25:00,22.7,22.76,22.69,22.7,13100.0,22.0703,22.1286,22.0606,22.0703,13100.0
2010-12-23 10:30:00,22.69,22.75,22.67,22.67,4400.0,22.0606,22.1189,22.0411,22.0411,4400.0
2010-12-23 10:35:00,22.67,22.7,22.63,22.67,7600.0,22.0411,22.0703,22.0022,22.0411,7600.0
2010-12-23 10:40:00,22.67,22.67,22.55,22.55,7000.0,22.0411,22.0411,21.9245,21.9245,7000.0
2010-12-23 10:45:00,22.55,22.55,22.5,22.54,15100.0,21.9245,21.9245,21.8759,21.9147,15100.0
2010-12-23 10:50:00,22.54,22.62,22.53,22.62,10000.0,21.9147,21.9925,21.905,21.9925,10000.0
2010-12-23 10:55:00,22.61,22.64,22.59,22.63,8800.0,21.9828,22.012,21.9634,22.0022,8800.0
2010-12-23 11:00:00,22.61,22.64,22.59,22.61,18300.0,21.9828,22.012,21.9634,21.9828,18300.0
2010-12-23 11:05:00,22.61,22.68,22.6,22.68,9800.0,21.9828,22.0509,21.9731,22.0509,9800.0
2010-12-23 11:10:00,22.67,22.68,22.66,22.66,1800.0,22.0411,22.0509,22.0314,22.0314,1800.0
2010-12-23 11:15:00,22.64,22.75,22.63,22.75,8900.0,22.012,22.1189,22.0022,22.1189,8900.0
2010-12-23 11:20:00,22.75,22.75,22.64,22.64,4300.0,22.1189,22.1189,22.012,22.012,4300.0
2010-12-23 11:25:00,22.64,22.8,22.64,22.79,10700.0,22.012,22.1675,22.012,22.1578,10700.0
2010-12-23 11:30:00,22.8,22.85,22.75,22.77,9800.0,22.1675,22.2161,22.1189,22.1384,9800.0
2010-12-23 11:35:00,22.76,22.79,22.76,22.77,4300.0,22.1286,22.1578,22.1286,22.1384,4300.0
2010-12-23 11:40:00,22.76,22.81,22.75,22.81,7500.0,22.1286,22.1773,22.1189,22.1773,7500.0
2010-12-23 11:45:00,22.8,22.84,22.79,22.8,7000.0,22.1675,22.2064,22.1578,22.1675,7000.0
2010-12-23 11:50:00,22.8,22.86,22.79,22.84,7600.0,22.1675,22.2259,22.1578,22.2064,7600.0
2010-12-23 11:55:00,22.83,22.85,22.79,22.85,9900.0,22.1967,22.2161,22.1578,22.2161,9900.0
2010-12-23 12:00:00,22.85,22.87,22.82,22.85,5700.0,22.2161,22.2356,22.187,22.2161,5700.0
2010-12-23 12:05:00,22.85,22.86,22.84,22.85,6400.0,22.2161,22.2259,22.2064,22.2161,6400.0
2010-12-23 12:10:00,22.85,22.86,22.8,22.8,35900.0,22.2161,22.2259,22.1675,22.1675,35900.0
2010-12-23 12:15:00,22.8,22.82,22.79,22.81,4500.0,22.1675,22.187,22.1578,22.1773,4500.0
2010-12-23 12:20:00,22.82,22.84,22.81,22.83,5100.0,22.187,22.2064,22.1773,22.1967,5100.0
2010-12-23 12:25:00,22.84,22.84,22.8,22.82,2300.0,22.2064,22.2064,22.1675,22.187,2300.0
2010-12-23 12:30:00,22.82,22.84,22.82,22.84,3300.0,22.187,22.2064,22.187,22.2064,3300.0
2010-12-23 12:35:00,22.84,22.87,22.81,22.82,5400.0,22.2064,22.2356,22.1773,22.187,5400.0
2010-12-23 12:40:00,22.81,22.81,22.79,22.8,15600.0,22.1773,22.1773,22.1578,22.1675,15600.0
2010-12-23 12:45:00,22.8,22.84,22.8,22.81,4100.0,22.1675,22.2064,22.1675,22.1773,4100.0
2010-12-23 12:50:00,22.81,22.85,22.81,22.82,5000.0,22.1773,22.2161,22.1773,22.187,5000.0
2010-12-23 12:55:00,22.82,22.85,22.8,22.8,6900.0,22.187,22.2161,22.1675,22.1675,6900.0
2010-12-23 13:00:00,22.8,22.83,22.79,22.81,7200.0,22.1675,22.1967,22.1578,22.1773,7200.0
2010-12-23 13:05:00,22.82,22.83,22.79,22.82,4700.0,22.187,22.1967,22.1578,22.187,4700.0
2010-12-23 13:10:00,22.82,22.82,22.8,22.81,800.0,22.187,22.187,22.1675,22.1773,800.0
2010-12-23 13:15:00,22.8,22.8,22.78,22.78,5500.0,22.1675,22.1675,22.1481,22.1481,5500.0
2010-12-23 13:20:00,22.77,22.8,22.75,22.77,14000.0,22.1384,22.1675,22.1189,22.1384,14000.0
2010-12-23 13:25:00,22.76,22.8,22.76,22.78,13600.0,22.1286,22.1675,22.1286,22.1481,13600.0
2010-12-23 13:30:00,22.78,22.79,22.76,22.79,6000.0,22.1481,22.1578,22.1286,22.1578,6000.0
2010-12-23 13:35:00,22.77,22.8,22.77,22.79,2700.0,22.1384,22.1675,22.1384,22.1578,2700.0
2010-12-23 13:40:00,22.78,22.78,22.75,22.76,2800.0,22.1481,22.1481,22.1189,22.1286,2800.0
2010-12-23 13:45:00,22.75,22.76,22.75,22.76,10200.0,22.1189,22.1286,22.1189,22.1286,10200.0
2010-12-23 13:50:00,22.75,22.76,22.75,22.76,3400.0,22.1189,22.1286,22.1189,22.1286,3400.0
2010-12-23 13:55:00,22.76,22.76,22.75,22.75,4100.0,22.1286,22.1286,22.1189,22.1189,4100.0
2010-12-23 14:00:00,22.75,22.8,22.75,22.77,9700.0,22.1189,22.1675,22.1189,22.1384,9700.0
2010-12-23 14:05:00,22.76,22.77,22.75,22.76,10700.0,22.1286,22.1384,22.1189,22.1286,10700.0
2010-12-23 14:10:00,22.76,22.77,22.75,22.75,5600.0,22.1286,22.1384,22.1189,22.1189,5600.0
2010-12-23 14:15:00,22.75,22.77,22.75,22.76,13600.0,22.1189,22.1384,22.1189,22.1286,13600.0
2010-12-23 14:20:00,22.76,22.76,22.75,22.75,10100.0,22.1286,22.1286,22.1189,22.1189,10100.0
2010-12-23 14:25:00,22.76,22.76,22.75,22.75,5500.0,22.1286,22.1286,22.1189,22.1189,5500.0
2010-12-23 14:30:00,22.75,22.75,22.75,22.75,3700.0,22.1189,22.1189,22.1189,22.1189,3700.0
2010-12-23 14:35:00,22.75,22.78,22.75,22.76,11600.0,22.1189,22.1481,22.1189,22.1286,11600.0
2010-12-23 14:40:00,22.76,22.77,22.75,22.75,5900.0,22.1286,22.1384,22.1189,22.1189,5900.0
2010-12-23 14:45:00,22.75,22.76,22.75,22.75,2300.0,22.1189,22.1286,22.1189,22.1189,2300.0
2010-12-23 14:50:00,22.75,22.75,22.71,22.74,7800.0,22.1189,22.1189,22.08,22.1092,7800.0
2010-12-23 14:55:00,22.75,22.77,22.73,22.77,5200.0,22.1189,22.1384,22.0995,22.1384,5200.0
2010-12-23 15:00:00,22.76,22.76,22.73,22.75,15700.0,22.1286,22.1286,22.0995,22.1189,15700.0
2010-12-23 15:05:00,22.75,22.83,22.75,22.81,17300.0,22.1189,22.1967,22.1189,22.1773,17300.0
2010-12-23 15:10:00,22.83,22.84,22.8,22.81,22300.0,22.1967,22.2064,22.1675,22.1773,22300.0
2010-12-23 15:15:00,22.82,22.88,22.82,22.88,26200.0,22.187,22.2453,22.187,22.2453,26200.0
2010-12-23 15:20:00,22.88,22.91,22.86,22.87,10600.0,22.2453,22.2745,22.2259,22.2356,10600.0
2010-12-23 15:25:00,22.86,22.86,22.81,22.86,10900.0,22.2259,22.2259,22.1773,22.2259,10900.0
2010-12-23 15:30:00,22.86,22.87,22.8,22.8,18000.0,22.2259,22.2356,22.1675,22.1675,18000.0
2010-12-23 15:35:00,22.79,22.81,22.74,22.79,16600.0,22.1578,22.1773,22.1092,22.1578,16600.0
2010-12-23 15:40:00,22.8,22.83,22.75,22.75,7300.0,22.1675,22.1967,22.1189,22.1189,7300.0
2010-12-23 15:45:00,22.75,22.75,22.69,22.73,20300.0,22.1189,22.1189,22.0606,22.0995,20300.0
2010-12-23 15:50:00,22.73,22.74,22.7,22.72,19300.0,22.0995,22.1092,22.0703,22.0897,19300.0
2010-12-23 15:55:00,22.71,22.76,22.7,22.76,16400.0,22.08,22.1286,22.0703,22.1286,16400.0
2010-12-27 09:30:00,22.6,22.67,22.47,22.47,14400.0,21.9731,22.0411,21.8467,21.8467,14400.0
2010-12-27 09:35:00,22.49,22.53,22.48,22.5,7200.0,21.8661,21.905,21.8564,21.8759,7200.0
2010-12-27 09:40:00,22.5,22.5,22.36,22.47,14400.0,21.8759,21.8759,21.7397,21.8467,14400.0
2010-12-27 09:45:00,22.47,22.49,22.44,22.48,6800.0,21.8467,21.8661,21.8175,21.8564,6800.0
2010-12-27 09:50:00,22.47,22.48,22.43,22.46,11700.0,21.8467,21.8564,21.8078,21.837,11700.0
2010-12-27 09:55:00,22.46,22.54,22.46,22.49,6400.0,21.837,21.9147,21.837,21.8661,6400.0
2010-12-27 10:00:00,22.5,22.52,22.48,22.5,13400.0,21.8759,21.8953,21.8564,21.8759,13400.0
2010-12-27 10:05:00,22.48,22.51,22.47,22.48,15600.0,21.8564,21.8856,21.8467,21.8564,15600.0
2010-12-27 10:10:00,22.48,22.6,22.48,22.6,9700.0,21.8564,21.9731,21.8564,21.9731,9700.0
2010-12-27 10:15:00,22.6,22.67,22.57,22.57,6000.0,21.9731,22.0411,21.9439,21.9439,6000.0
2010-12-27 10:20:00,22.58,22.58,22.5,22.51,4600.0,21.9536,21.9536,21.8759,21.8856,4600.0
2010-12-27 10:25:00,22.5,22.5,22.46,22.46,5200.0,21.8759,21.8759,21.837,21.837,5200.0
2010-12-27 10:30:00,22.47,22.47,22.4,22.41,6000.0,21.8467,21.8467,21.7786,21.7883,6000.0
2010-12-27 10:35:00,22.41,22.41,22.37,22.4,9000.0,21.7883,21.7883,21.7495,21.7786,9000.0
2010-12-27 10:40:00,22.41,22.49,22.41,22.48,7100.0,21.7883,21.8661,21.7883,21.8564,7100.0
2010-12-27 10:45:00,22.48,22.48,22.43,22.45,8300.0,21.8564,21.8564,21.8078,21.8272,8300.0
2010-12-27 10:50:00,22.46,22.54,22.46,22.47,15400.0,21.837,21.9147,21.837,21.8467,15400.0
2010-12-27 10:55:00,22.47,22.5,22.4,22.44,24200.0,21.8467,21.8759,21.7786,21.8175,24200.0
2010-12-27 11:00:00,22.44,22.48,22.4,22.42,19200.0,21.8175,21.8564,21.7786,21.7981,19200.0
2010-12-27 11:05:00,22.4,22.44,22.38,22.42,8100.0,21.7786,21.8175,21.7592,21.7981,8100.0
2010-12-27 11:10:00,22.43,22.5,22.43,22.49,3900.0,21.8078,21.8759,21.8078,21.8661,3900.0
2010-12-27 11:15:00,22.49,22.54,22.49,22.51,3100.0,21.8661,21.9147,21.8661,21.8856,3100.0
2010-12-27 11:20:00,22.52,22.53,22.5,22.5,4600.0,21.8953,21.905,21.8759,21.8759,4600.0
2010-12-27 11:25:00,22.51,22.52,22.46,22.47,4300.0,21.8856,21.8953,21.837,21.8467,4300.0
2010-12-27 11:30:00,22.48,22.58,22.48,22.56,14700.0,21.8564,21.9536,21.8564,21.9342,14700.0
2010-12-27 11:35:00,22.56,22.65,22.56,22.65,8400.0,21.9342,22.0217,21.9342,22.0217,8400.0
2010-12-27 11:40:00,22.67,22.68,22.66,22.66,1500.0,22.0411,22.0509,22.0314,22.0314,1500.0
2010-12-27 11:45:00,22.65,22.66,22.64,22.65,4500.0,22.0217,22.0314,22.012,22.0217,4500.0
2010-12-27 11:50:00,22.66,22.68,22.66,22.66,2400.0,22.0314,22.0509,22.0314,22.0314,2400.0
2010-12-27 11:55:00,22.66,22.67,22.65,22.66,2900.0,22.0314,22.0411,22.0217,22.0314,2900.0
2010-12-27 12:00:00,22.67,22.69,22.67,22.67,4500.0,22.0411,22.0606,22.0411,22.0411,4500.0
2010-12-27 12:05:00,22.67,22.68,22.67,22.68,2000.0,22.0411,22.0509,22.0411,22.0509,2000.0
2010-12-27 12:10:00,22.68,22.73,22.65,22.73,7200.0,22.0509,22.0995,22.0217,22.0995,7200.0
2010-12-27 12:15:00,22.73,22.76,22.73,22.76,2600.0,22.0995,22.1286,22.0995,22.1286,2600.0
2010-12-27 12:20:00,22.75,22.76,22.75,22.75,700.0,22.1189,22.1286,22.1189,22.1189,700.0
2010-12-27 12:25:00,22.75,22.76,22.74,22.76,3700.0,22.1189,22.1286,22.1092,22.1286,3700.0
2010-12-27 12:30:00,22.76,22.76,22.75,22.75,10200.0,22.1286,22.1286,22.1189,22.1189,10200.0
2010-12-27 12:35:00,22.75,22.75,22.73,22.75,6200.0,22.1189,22.1189,22.0995,22.1189,6200.0
2010-12-27 12:40:00,22.75,22.78,22.75,22.77,3500.0,22.1189,22.1481,22.1189,22.1384,3500.0
2010-12-27 12:45:00,22.76,22.76,22.75,22.75,1700.0,22.1286,22.1286,22.1189,22.1189,1700.0
2010-12-27 12:50:00,22.76,22.78,22.76,22.76,4400.0,22.1286,22.1481,22.1286,22.1286,4400.0
2010-12-27 12:55:00,22.76,22.77,22.76,22.76,2000.0,22.1286,22.1384,22.1286,22.1286,2000.0
2010-12-27 13:00:00,22.76,22.77,22.75,22.75,8500.0,22.1286,22.1384,22.1189,22.1189,8500.0
2010-12-27 13:05:00,22.76,22.77,22.74,22.76,3800.0,22.1286,22.1384,22.1092,22.1286,3800.0
2010-12-27 13:10:00,22.76,22.83,22.76,22.77,7900.0,22.1286,22.1967,22.1286,22.1384,7900.0
2010-12-27 13:15:00,22.78,22.79,22.75,22.75,2500.0,22.1481,22.1578,22.1189,22.1189,2500.0
2010-12-27 13:20:00,22.75,22.76,22.75,22.75,2700.0,22.1189,22.1286,22.1189,22.1189,2700.0
2010-12-27 13:25:00,22.76,22.78,22.76,22.76,2600.0,22.1286,22.1481,22.1286,22.1286,2600.0
2010-12-27 13:30:00,22.76,22.77,22.76,22.77,1100.0,22.1286,22.1384,22.1286,22.1384,1100.0
2010-12-27 13:35:00,22.76,22.76,22.73,22.75,10700.0,22.1286,22.1286,22.0995,22.1189,10700.0
2010-12-27 13:40:00,22.75,22.77,22.75,22.75,4700.0,22.1189,22.1384,22.1189,22.1189,4700.0
2010-12-27 13:45:00,22.77,22.77,22.76,22.76,900.0,22.1384,22.1384,22.1286,22.1286,900.0
2010-12-27 13:50:00,22.75,22.76,22.75,22.76,900.0,22.1189,22.1286,22.1189,22.1286,900.0
2010-12-27 13:55:00,22.76,22.77,22.75,22.77,5800.0,22.1286,22.1384,22.1189,22.1384,5800.0
2010-12-27 14:00:00,22.77,22.77,22.75,22.75,1500.0,22.1384,22.1384,22.1189,22.1189,1500.0
2010-12-27 14:05:00,22.75,22.76,22.75,22.76,700.0,22.1189,22.1286,22.1189,22.1286,700.0
2010-12-27 14:10:00,22.75,22.76,22.71,22.72,7300.0,22.1189,22.1286,22.08,22.0897,7300.0
2010-12-27 14:15:00,22.72,22.72,22.7,22.71,2200.0,22.0897,22.0897,22.0703,22.08,2200.0
2010-12-27 14:20:00,22.71,22.71,22.7,22.71,3200.0,22.08,22.08,22.0703,22.08,3200.0
2010-12-27 14:25:00,22.71,22.71,22.7,22.71,1100.0,22.08,22.08,22.0703,22.08,1100.0
2010-12-27 14:30:00,22.71,22.75,22.71,22.72,10100.0,22.08,22.1189,22.08,22.0897,10100.0
2010-12-27 14:35:00,22.72,22.75,22.72,22.75,6400.0,22.0897,22.1189,22.0897,22.1189,6400.0
2010-12-27 14:40:00,22.75,22.75,22.75,22.75,1600.0,22.1189,22.1189,22.1189,22.1189,1600.0
2010-12-27 14:45:00,22.76,22.77,22.76,22.77,900.0,22.1286,22.1384,22.1286,22.1384,900.0
2010-12-27 14:50:00,22.77,22.77,22.75,22.75,2100.0,22.1384,22.1384,22.1189,22.1189,2100.0
2010-12-27 14:55:00,22.76,22.77,22.75,22.76,7900.0,22.1286,22.1384,22.1189,22.1286,7900.0
2010-12-27 15:00:00,22.75,22.75,22.71,22.74,9900.0,22.1189,22.1189,22.08,22.1092,9900.0
2010-12-27 15:05:00,22.74,22.77,22.73,22.73,4900.0,22.1092,22.1384,22.0995,22.0995,4900.0
2010-12-27 15:10:00,22.73,22.74,22.73,22.74,4600.0,22.0995,22.1092,22.0995,22.1092,4600.0
2010-12-27 15:15:00,22.74,22.74,22.73,22.74,3400.0,22.1092,22.1092,22.0995,22.1092,3400.0
2010-12-27 15:20:00,22.73,22.73,22.71,22.71,6000.0,22.0995,22.0995,22.08,22.08,6000.0
2010-12-27 15:25:00,22.72,22.76,22.72,22.72,8900.0,22.0897,22.1286,22.0897,22.0897,8900.0
2010-12-27 15:30:00,22.73,22.77,22.71,22.77,6100.0,22.0995,22.1384,22.08,22.1384,6100.0
2010-12-27 15:35:00,22.76,22.76,22.71,22.71,10500.0,22.1286,22.1286,22.08,22.08,10500.0
2010-12-27 15:40:00,22.7,22.76,22.7,22.75,8600.0,22.0703,22.1286,22.0703,22.1189,8600.0
2010-12-27 15:45:00,22.75,22.79,22.75,22.77,11200.0,22.1189,22.1578,22.1189,22.1384,11200.0
2010-12-27 15:50:00,22.76,22.78,22.69,22.72,25700.0,22.1286,22.1481,22.0606,22.0897,25700.0
2010-12-27 15:55:00,22.73,22.73,22.71,22.71,20700.0,22.0995,22.0995,22.08,22.08,20700.0
2010-12-28 09:30:00,22.74,22.75,22.63,22.64,7800.0,22.1092,22.1189,22.0022,22.012,7800.0
2010-12-28 09:35:00,22.65,22.65,22.36,22.41,21500.0,22.0217,22.0217,21.7397,21.7883,21500.0
2010-12-28 09:40:00,22.41,22.57,22.38,22.44,17800.0,21.7883,21.9439,21.7592,21.8175,17800.0
2010-12-28 09:45:00,22.44,22.51,22.42,22.44,21200.0,21.8175,21.8856,21.7981,21.8175,21200.0
2010-12-28 09:50:00,22.46,22.46,22.43,22.46,14000.0,21.837,21.837,21.8078,21.837,14000.0
2010-12-28 09:55:00,22.46,22.49,22.44,22.46,7600.0,21.837,21.8661,21.8175,21.837,7600.0
2010-12-28 10:00:00,22.45,22.56,22.4,22.5,21100.0,21.8272,21.9342,21.7786,21.8759,21100.0
2010-12-28 10:05:00,22.49,22.52,22.41,22.5,24400.0,21.8661,21.8953,21.7883,21.8759,24400.0
2010-12-28 10:10:00,22.5,22.51,22.42,22.49,8200.0,21.8759,21.8856,21.7981,21.8661,8200.0
2010-12-28 10:15:00,22.5,22.6,22.47,22.6,13500.0,21.8759,21.9731,21.8467,21.9731,13500.0
2010-12-28 10:20:00,22.61,22.66,22.57,22.64,17100.0,21.9828,22.0314,21.9439,22.012,17100.0
2010-12-28 10:25:00,22.63,22.67,22.63,22.65,7500.0,22.0022,22.0411,22.0022,22.0217,7500.0
2010-12-28 10:30:00,22.65,22.66,22.62,22.63,5100.0,22.0217,22.0314,21.9925,22.0022,5100.0
2010-12-28 10:35:00,22.63,22.68,22.63,22.68,5900.0,22.0022,22.0509,22.0022,22.0509,5900.0
2010-12-28 10:40:00,22.68,22.68,22.66,22.67,3700.0,22.0509,22.0509,22.0314,22.0411,3700.0
2010-12-28 10:45:00,22.68,22.75,22.67,22.72,10100.0,22.0509,22.1189,22.0411,22.0897,10100.0
2010-12-28 10:50:00,22.69,22.72,22.62,22.67,27800.0,22.0606,22.0897,21.9925,22.0411,27800.0
2010-12-28 10:55:00,22.68,22.72,22.6,22.6,42200.0,22.0509,22.0897,21.9731,21.9731,42200.0
2010-12-28 11:00:00,22.6,22.67,22.59,22.66,7900.0,21.9731,22.0411,21.9634,22.0314,7900.0
2010-12-28 11:05:00,22.66,22.66,22.62,22.66,3700.0,22.0314,22.0314,21.9925,22.0314,3700.0
2010-12-28 11:10:00,22.67,22.71,22.66,22.7,4200.0,22.0411,22.08,22.0314,22.0703,4200.0
2010-12-28 11:15:00,22.7,22.75,22.7,22.73,3000.0,22.0703,22.1189,22.0703,22.0995,3000.0
2010-12-28 11:20:00,22.72,22.72,22.7,22.7,900.0,22.0897,22.0897,22.0703,22.0703,900.0
2010-12-28 11:25:00,22.68,22.7,22.64,22.7,6000.0,22.0509,22.0703,22.012,22.0703,6000.0
2010-12-28 11:30:00,22.69,22.73,22.67,22.7,5800.0,22.0606,22.0995,22.0411,22.0703,5800.0
2010-12-28 11:35:00,22.71,22.75,22.71,22.75,1600.0,22.08,22.1189,22.08,22.1189,1600.0
2010-12-28 11:40:00,22.74,22.74,22.63,22.64,14300.0,22.1092,22.1092,22.0022,22.012,14300.0
2010-12-28 11:45:00,22.64,22.65,22.63,22.64,2300.0,22.012,22.0217,22.0022,22.012,2300.0
2010-12-28 11:50:00,22.63,22.63,22.6,22.6,4400.0,22.0022,22.0022,21.9731,21.9731,4400.0
2010-12-28 11:55:00,22.59,22.59,22.5,22.5,8600.0,21.9634,21.9634,21.8759,21.8759,8600.0
2010-12-28 12:00:00,22.5,22.52,22.5,22.51,8000.0,21.8759,21.8953,21.8759,21.8856,8000.0
2010-12-28 12:05:00,22.51,22.55,22.51,22.55,4000.0,21.8856,21.9245,21.8856,21.9245,4000.0
2010-12-28 12:10:00,22.55,22.6,22.55,22.56,3300.0,21.9245,21.9731,21.9245,21.9342,3300.0
2010-12-28 12:15:00,22.56,22.6,22.56,22.6,2400.0,21.9342,21.9731,21.9342,21.9731,2400.0
2010-12-28 12:20:00,22.59,22.61,22.56,22.61,2600.0,21.9634,21.9828,21.9342,21.9828,2600.0
2010-12-28 12:25:00,22.62,22.66,22.62,22.65,2700.0,21.9925,22.0314,21.9925,22.0217,2700.0
2010-12-28 12:30:00,22.64,22.64,22.61,22.61,3000.0,22.012,22.012,21.9828,21.9828,3000.0
2010-12-28 12:35:00,22.61,22.64,22.6,22.64,8200.0,21.9828,22.012,21.9731,22.012,8200.0
2010-12-28 12:40:00,22.64,22.66,22.64,22.64,7600.0,22.012,22.0314,22.012,22.012,7600.0
2010-12-28 12:45:00,22.65,22.65,22.64,22.64,3400.0,22.0217,22.0217,22.012,22.012,3400.0
2010-12-28 12:50:00,22.64,22.64,22.63,22.64,1200.0,22.012,22.012,22.0022,22.012,1200.0
2010-12-28 12:55:00,22.64,22.66,22.64,22.65,3600.0,22.012,22.0314,22.012,22.0217,3600.0
2010-12-28 13:00:00,22.66,22.68,22.64,22.64,4100.0,22.0314,22.0509,22.012,22.012,4100.0
2010-12-28 13:05:00,22.64,22.64,22.61,22.61,5800.0,22.012,22.012,21.9828,21.9828,5800.0
2010-12-28 13:10:00,22.61,22.62,22.61,22.62,2800.0,21.9828,21.9925,21.9828,21.9925,2800.0
2010-12-28 13:15:00,22.62,22.64,22.62,22.64,5100.0,21.9925,22.012,21.9925,22.012,5100.0
2010-12-28 13:20:00,22.65,22.68,22.65,22.67,5100.0,22.0217,22.0509,22.0217,22.0411,5100.0
2010-12-28 13:25:00,22.67,22.67,22.65,22.66,1900.0,22.0411,22.0411,22.0217,22.0314,1900.0
2010-12-28 13:30:00,22.65,22.66,22.64,22.66,4600.0,22.0217,22.0314,22.012,22.0314,4600.0
2010-12-28 13:35:00,22.66,22.67,22.65,22.67,5400.0,22.0314,22.0411,22.0217,22.0411,5400.0
2010-12-28 13:40:00,22.67,22.71,22.67,22.71,7100.0,22.0411,22.08,22.0411,22.08,7100.0
2010-12-28 13:45:00,22.71,22.71,22.71,22.71,2000.0,22.08,22.08,22.08,22.08,2000.0
2010-12-28 13:50:00,22.72,22.73,22.72,22.72,10300.0,22.0897,22.0995,22.0897,22.0897,10300.0
2010-12-28 13:55:00,22.72,22.73,22.72,22.73,800.0,22.0897,22.0995,22.0897,22.0995,800.0
2010-12-28 14:00:00,22.72,22.73,22.7,22.72,7200.0,22.0897,22.0995,22.0703,22.0897,7200.0
2010-12-28 14:05:00,22.72,22.72,22.71,22.71,4800.0,22.0897,22.0897,22.08,22.08,4800.0
2010-12-28 14:10:00,22.7,22.74,22.7,22.73,14400.0,22.0703,22.1092,22.0703,22.0995,14400.0
2010-12-28 14:15:00,22.73,22.73,22.69,22.69,14500.0,22.0995,22.0995,22.0606,22.0606,14500.0
2010-12-28 14:20:00,22.71,22.72,22.69,22.69,7300.0,22.08,22.0897,22.0606,22.0606,7300.0
2010-12-28 14:25:00,22.69,22.69,22.66,22.67,7100.0,22.0606,22.0606,22.0314,22.0411,7100.0
2010-12-28 14:30:00,22.66,22.71,22.65,22.71,18100.0,22.0314,22.08,22.0217,22.08,18100.0
2010-12-28 14:35:00,22.7,22.7,22.7,22.7,1700.0,22.0703,22.0703,22.0703,22.0703,1700.0
2010-12-28 14:40:00,22.7,22.71,22.7,22.7,6400.0,22.0703,22.08,22.0703,22.0703,6400.0
2010-12-28 14:45:00,22.7,22.71,22.69,22.71,13200.0,22.0703,22.08,22.0606,22.08,13200.0
2010-12-28 14:50:00,22.7,22.72,22.7,22.71,4600.0,22.0703,22.0897,22.0703,22.08,4600.0
2010-12-28 14:55:00,22.71,22.72,22.7,22.7,8100.0,22.08,22.0897,22.0703,22.0703,8100.0
2010-12-28 15:00:00,22.7,22.71,22.69,22.69,11300.0,22.0703,22.08,22.0606,22.0606,11300.0
2010-12-28 15:05:00,22.69,22.71,22.68,22.71,11700.0,22.0606,22.08,22.0509,22.08,11700.0
2010-12-28 15:10:00,22.7,22.71,22.68,22.68,6700.0,22.0703,22.08,22.0509,22.0509,6700.0
2010-12-28 15:15:00,22.68,22.68,22.65,22.65,6400.0,22.0509,22.0509,22.0217,22.0217,6400.0
2010-12-28 15:20:00,22.66,22.66,22.65,22.65,12100.0,22.0314,22.0314,22.0217,22.0217,12100.0
2010-12-28 15:25:00,22.66,22.69,22.65,22.68,13800.0,22.0314,22.0606,22.0217,22.0509,13800.0
2010-12-28 15:30:00,22.67,22.76,22.66,22.75,33600.0,22.0411,22.1286,22.0314,22.1189,33600.0
2010-12-28 15:35:00,22.75,22.76,22.72,22.75,20600.0,22.1189,22.1286,22.0897,22.1189,20600.0
2010-12-28 15:40:00,22.75,22.76,22.72,22.73,23400.0,22.1189,22.1286,22.0897,22.0995,23400.0
2010-12-28 15:45:00,22.73,22.75,22.71,22.75,25200.0,22.0995,22.1189,22.08,22.1189,25200.0
2010-12-28 15:50:00,22.75,22.75,22.72,22.73,36500.0,22.1189,22.1189,22.0897,22.0995,36500.0
2010-12-28 15:55:00,22.73,22.76,22.68,22.71,78500.0,22.0995,22.1286,22.0509,22.08,78500.0
2010-12-29 09:30:00,22.74,22.76,22.56,22.63,14400.0,22.1092,22.1286,21.9342,22.0022,14400.0
2010-12-29 09:35:00,22.64,22.68,22.62,22.65,20800.0,22.012,22.0509,21.9925,22.0217,20800.0
2010-12-29 09:40:00,22.65,22.69,22.65,22.66,13400.0,22.0217,22.0606,22.0217,22.0314,13400.0
2010-12-29 09:45:00,22.65,22.66,22.65,22.66,6800.0,22.0217,22.0314,22.0217,22.0314,6800.0
2010-12-29 09:50:00,22.66,22.66,22.57,22.6,12200.0,22.0314,22.0314,21.9439,21.9731,12200.0
2010-12-29 09:55:00,22.61,22.62,22.57,22.57,6000.0,21.9828,21.9925,21.9439,21.9439,6000.0
2010-12-29 10:00:00,22.57,22.57,22.55,22.56,5900.0,21.9439,21.9439,21.9245,21.9342,5900.0
2010-12-29 10:05:00,22.57,22.59,22.55,22.56,16500.0,21.9439,21.9634,21.9245,21.9342,16500.0
2010-12-29 10:10:00,22.56,22.6,22.56,22.6,10000.0,21.9342,21.9731,21.9342,21.9731,10000.0
2010-12-29 10:15:00,22.61,22.61,22.59,22.6,7300.0,21.9828,21.9828,21.9634,21.9731,7300.0
2010-12-29 10:20:00,22.61,22.64,22.6,22.64,7800.0,21.9828,22.012,21.9731,22.012,7800.0
2010-12-29 10:25:00,22.62,22.68,22.6,22.68,20100.0,21.9925,22.0509,21.9731,22.0509,20100.0
2010-12-29 10:30:00,22.68,22.71,22.68,22.71,4100.0,22.0509,22.08,22.0509,22.08,4100.0
2010-12-29 10:35:00,22.71,22.71,22.7,22.71,1700.0,22.08,22.08,22.0703,22.08,1700.0
2010-12-29 10:40:00,22.7,22.75,22.7,22.75,13200.0,22.0703,22.1189,22.0703,22.1189,13200.0
2010-12-29 10:45:00,22.75,22.75,22.72,22.72,4400.0,22.1189,22.1189,22.0897,22.0897,4400.0
2010-12-29 10:50:00,22.72,22.73,22.7,22.7,3700.0,22.0897,22.0995,22.0703,22.0703,3700.0
2010-12-29 10:55:00,22.7,22.71,22.69,22.69,2400.0,22.0703,22.08,22.0606,22.0606,2400.0
2010-12-29 11:00:00,22.7,22.72,22.68,22.68,8700.0,22.0703,22.0897,22.0509,22.0509,8700.0
2010-12-29 11:05:00,22.68,22.69,22.64,22.69,9500.0,22.0509,22.0606,22.012,22.0606,9500.0
2010-12-29 11:10:00,22.68,22.68,22.65,22.65,2700.0,22.0509,22.0509,22.0217,22.0217,2700.0
2010-12-29 11:15:00,22.64,22.64,22.6,22.63,10000.0,22.012,22.012,21.9731,22.0022,10000.0
2010-12-29 11:20:00,22.63,22.66,22.62,22.66,4400.0,22.0022,22.0314,21.9925,22.0314,4400.0
2010-12-29 11:25:00,22.66,22.68,22.65,22.68,9400.0,22.0314,22.0509,22.0217,22.0509,9400.0
2010-12-29 11:30:00,22.67,22.72,22.67,22.71,7600.0,22.0411,22.0897,22.0411,22.08,7600.0
2010-12-29 11:35:00,22.72,22.72,22.69,22.71,5300.0,22.0897,22.0897,22.0606,22.08,5300.0
2010-12-29 11:40:00,22.7,22.7,22.65,22.65,8200.0,22.0703,22.0703,22.0217,22.0217,8200.0
2010-12-29 11:45:00,22.65,22.65,22.62,22.63,7900.0,22.0217,22.0217,21.9925,22.0022,7900.0
2010-12-29 11:50:00,22.62,22.63,22.62,22.62,1900.0,21.9925,22.0022,21.9925,21.9925,1900.0
2010-12-29 11:55:00,22.62,22.66,22.6,22.65,11100.0,21.9925,22.0314,21.9731,22.0217,11100.0
2010-12-29 12:00:00,22.64,22.69,22.64,22.68,6100.0,22.012,22.0606,22.012,22.0509,6100.0
2010-12-29 12:05:00,22.67,22.74,22.66,22.74,7800.0,22.0411,22.1092,22.0314,22.1092,7800.0
2010-12-29 12:10:00,22.75,22.81,22.75,22.8,7700.0,22.1189,22.1773,22.1189,22.1675,7700.0
2010-12-29 12:15:00,22.81,22.9,22.81,22.89,15300.0,22.1773,22.2648,22.1773,22.255,15300.0
2010-12-29 12:20:00,22.88,22.92,22.88,22.91,5400.0,22.2453,22.2842,22.2453,22.2745,5400.0
2010-12-29 12:25:00,22.92,22.92,22.88,22.89,6600.0,22.2842,22.2842,22.2453,22.255,6600.0
2010-12-29 12:30:00,22.89,22.93,22.88,22.9,13400.0,22.255,22.2939,22.2453,22.2648,13400.0
2010-12-29 12:35:00,22.88,22.89,22.88,22.88,2200.0,22.2453,22.255,22.2453,22.2453,2200.0
2010-12-29 12:40:00,22.88,22.89,22.88,22.89,3000.0,22.2453,22.255,22.2453,22.255,3000.0
2010-12-29 12:45:00,22.89,22.91,22.88,22.9,6000.0,22.255,22.2745,22.2453,22.2648,6000.0
2010-12-29 12:50:00,22.9,22.95,22.89,22.94,10000.0,22.2648,22.3134,22.255,22.3036,10000.0
2010-12-29 12:55:00,22.92,22.93,22.9,22.9,5800.0,22.2842,22.2939,22.2648,22.2648,5800.0
2010-12-29 13:00:00,22.9,22.97,22.9,22.96,6100.0,22.2648,22.3328,22.2648,22.3231,6100.0
2010-12-29 13:05:00,22.97,22.99,22.96,22.97,4600.0,22.3328,22.3523,22.3231,22.3328,4600.0
2010-12-29 13:10:00,22.95,22.95,22.91,22.91,2900.0,22.3134,22.3134,22.2745,22.2745,2900.0
2010-12-29 13:15:00,22.91,22.91,22.87,22.87,2500.0,22.2745,22.2745,22.2356,22.2356,2500.0
2010-12-29 13:20:00,22.86,22.91,22.85,22.91,8300.0,22.2259,22.2745,22.2161,22.2745,8300.0
2010-12-29 13:25:00,22.91,22.93,22.91,22.92,4300.0,22.2745,22.2939,22.2745,22.2842,4300.0
2010-12-29 13:30:00,22.91,22.91,22.83,22.85,16600.0,22.2745,22.2745,22.1967,22.2161,16600.0
2010-12-29 13:35:00,22.86,22.87,22.83,22.84,5400.0,22.2259,22.2356,22.1967,22.2064,5400.0
2010-12-29 13:40:00,22.85,22.85,22.81,22.83,7400.0,22.2161,22.2161,22.1773,22.1967,7400.0
2010-12-29 13:45:00,22.84,22.87,22.84,22.86,4300.0,22.2064,22.2356,22.2064,22.2259,4300.0
2010-12-29 13:50:00,22.86,22.87,22.85,22.85,4100.0,22.2259,22.2356,22.2161,22.2161,4100.0
2010-12-29 13:55:00,22.85,22.85,22.79,22.8,10200.0,22.2161,22.2161,22.1578,22.1675,10200.0
2010-12-29 14:00:00,22.79,22.79,22.76,22.78,4100.0,22.1578,22.1578,22.1286,22.1481,4100.0
2010-12-29 14:05:00,22.77,22.77,22.75,22.75,4400.0,22.1384,22.1384,22.1189,22.1189,4400.0
2010-12-29 14:10:00,22.76,22.8,22.76,22.78,15100.0,22.1286,22.1675,22.1286,22.1481,15100.0
2010-12-29 14:15:00,22.79,22.79,22.73,22.78,10200.0,22.1578,22.1578,22.0995,22.1481,10200.0
2010-12-29 14:20:00,22.78,22.8,22.77,22.77,4000.0,22.1481,22.1675,22.1384,22.1384,4000.0
2010-12-29 14:25:00,22.77,22.77,22.76,22.76,2600.0,22.1384,22.1384,22.1286,22.1286,2600.0
2010-12-29 14:30:00,22.76,22.8,22.76,22.79,35100.0,22.1286,22.1675,22.1286,22.1578,35100.0
2010-12-29 14:35:00,22.78,22.78,22.74,22.75,6500.0,22.1481,22.1481,22.1092,22.1189,6500.0
2010-12-29 14:40:00,22.75,22.75,22.72,22.75,6100.0,22.1189,22.1189,22.0897,22.1189,6100.0
2010-12-29 14:45:00,22.74,22.74,22.7,22.72,16000.0,22.1092,22.1092,22.0703,22.0897,16000.0
2010-12-29 14:50:00,22.72,22.76,22.72,22.75,26100.0,22.0897,22.1286,22.0897,22.1189,26100.0
2010-12-29 14:55:00,22.75,22.77,22.75,22.75,6300.0,22.1189,22.1384,22.1189,22.1189,6300.0
2010-12-29 15:00:00,22.75,22.79,22.75,22.77,9800.0,22.1189,22.1578,22.1189,22.1384,9800.0
2010-12-29 15:05:00,22.77,22.78,22.75,22.78,7800.0,22.1384,22.1481,22.1189,22.1481,7800.0
2010-12-29 15:10:00,22.78,22.79,22.75,22.79,7600.0,22.1481,22.1578,22.1189,22.1578,7600.0
2010-12-29 15:15:00,22.79,22.8,22.75,22.75,7000.0,22.1578,22.1675,22.1189,22.1189,7000.0
2010-12-29 15:20:00,22.75,22.77,22.75,22.76,11500.0,22.1189,22.1384,22.1189,22.1286,11500.0
2010-12-29 15:25:00,22.75,22.76,22.73,22.75,18000.0,22.1189,22.1286,22.0995,22.1189,18000.0
2010-12-29 15:30:00,22.75,22.8,22.74,22.78,20400.0,22.1189,22.1675,22.1092,22.1481,20400.0
2010-12-29 15:35:00,22.78,22.78,22.75,22.76,11400.0,22.1481,22.1481,22.1189,22.1286,11400.0
2010-12-29 15:40:00,22.75,22.76,22.74,22.75,16900.0,22.1189,22.1286,22.1092,22.1189,16900.0
2010-12-29 15:45:00,22.75,22.77,22.74,22.75,28000.0,22.1189,22.1384,22.1092,22.1189,28000.0
2010-12-29 15:50:00,22.75,22.76,22.73,22.76,37400.0,22.1189,22.1286,22.0995,22.1286,37400.0
2010-12-29 15:55:00,22.75,22.76,22.7,22.73,39700.0,22.1189,22.1286,22.0703,22.0995,39700.0
2010-12-30 09:30:00,22.65,22.75,22.64,22.74,6500.0,22.0217,22.1189,22.012,22.1092,6500.0
2010-12-30 09:35:00,22.78,22.81,22.71,22.73,7200.0,22.1481,22.1773,22.08,22.0995,7200.0
2010-12-30 09:40:00,22.73,22.94,22.73,22.89,8800.0,22.0995,22.3036,22.0995,22.255,8800.0
2010-12-30 09:45:00,22.9,22.92,22.82,22.9,12300.0,22.2648,22.2842,22.187,22.2648,12300.0
2010-12-30 09:50:00,22.92,22.95,22.91,22.92,7000.0,22.2842,22.3134,22.2745,22.2842,7000.0
2010-12-30 09:55:00,22.92,22.92,22.73,22.75,9500.0,22.2842,22.2842,22.0995,22.1189,9500.0
2010-12-30 10:00:00,22.77,22.77,22.6,22.69,14700.0,22.1384,22.1384,21.9731,22.0606,14700.0
2010-12-30 10:05:00,22.7,22.72,22.68,22.69,2900.0,22.0703,22.0897,22.0509,22.0606,2900.0
2010-12-30 10:10:00,22.69,22.71,22.61,22.66,13000.0,22.0606,22.08,21.9828,22.0314,13000.0
2010-12-30 10:15:00,22.66,22.75,22.66,22.75,6200.0,22.0314,22.1189,22.0314,22.1189,6200.0
2010-12-30 10:20:00,22.76,22.76,22.68,22.69,5700.0,22.1286,22.1286,22.0509,22.0606,5700.0
2010-12-30 10:25:00,22.69,22.71,22.68,22.7,13100.0,22.0606,22.08,22.0509,22.0703,13100.0
2010-12-30 10:30:00,22.7,22.74,22.66,22.73,19700.0,22.0703,22.1092,22.0314,22.0995,19700.0
2010-12-30 10:35:00,22.74,22.81,22.74,22.78,6000.0,22.1092,22.1773,22.1092,22.1481,6000.0
2010-12-30 10:40:00,22.77,22.78,22.75,22.78,7700.0,22.1384,22.1481,22.1189,22.1481,7700.0
2010-12-30 10:45:00,22.8,22.92,22.8,22.91,11400.0,22.1675,22.2842,22.1675,22.2745,11400.0
2010-12-30 10:50:00,22.91,22.91,22.86,22.89,13800.0,22.2745,22.2745,22.2259,22.255,13800.0
2010-12-30 10:55:00,22.9,22.99,22.9,22.95,7800.0,22.2648,22.3523,22.2648,22.3134,7800.0
2010-12-30 11:00:00,22.96,22.96,22.9,22.9,2900.0,22.3231,22.3231,22.2648,22.2648,2900.0
2010-12-30 11:05:00,22.9,22.9,22.87,22.87,5200.0,22.2648,22.2648,22.2356,22.2356,5200.0
2010-12-30 11:10:00,22.87,22.87,22.8,22.83,5400.0,22.2356,22.2356,22.1675,22.1967,5400.0
2010-12-30 11:15:00,22.82,22.82,22.79,22.8,2100.0,22.187,22.187,22.1578,22.1675,2100.0
2010-12-30 11:20:00,22.8,22.83,22.78,22.78,5400.0,22.1675,22.1967,22.1481,22.1481,5400.0
2010-12-30 11:25:00,22.79,22.79,22.76,22.76,3200.0,22.1578,22.1578,22.1286,22.1286,3200.0
2010-12-30 11:30:00,22.76,22.76,22.73,22.76,5800.0,22.1286,22.1286,22.0995,22.1286,5800.0
2010-12-30 11:35:00,22.76,22.77,22.75,22.77,900.0,22.1286,22.1384,22.1189,22.1384,900.0
2010-12-30 11:40:00,22.77,22.77,22.75,22.76,6300.0,22.1384,22.1384,22.1189,22.1286,6300.0
2010-12-30 11:45:00,22.76,22.78,22.74,22.78,5900.0,22.1286,22.1481,22.1092,22.1481,5900.0
2010-12-30 11:50:00,22.77,22.77,22.74,22.75,8500.0,22.1384,22.1384,22.1092,22.1189,8500.0
2010-12-30 11:55:00,22.76,22.78,22.76,22.77,1500.0,22.1286,22.1481,22.1286,22.1384,1500.0
2010-12-30 12:00:00,22.77,22.77,22.76,22.77,3200.0,22.1384,22.1384,22.1286,22.1384,3200.0
2010-12-30 12:05:00,22.76,22.76,22.74,22.75,5900.0,22.1286,22.1286,22.1092,22.1189,5900.0
2010-12-30 12:10:00,22.75,22.75,22.73,22.73,9000.0,22.1189,22.1189,22.0995,22.0995,9000.0
2010-12-30 12:15:00,22.73,22.79,22.73,22.77,5400.0,22.0995,22.1578,22.0995,22.1384,5400.0
2010-12-30 12:20:00,22.77,22.77,22.77,22.77,900.0,22.1384,22.1384,22.1384,22.1384,900.0
2010-12-30 12:25:00,22.78,22.78,22.76,22.76,2700.0,22.1481,22.1481,22.1286,22.1286,2700.0
2010-12-30 12:30:00,22.77,22.85,22.77,22.85,9500.0,22.1384,22.2161,22.1384,22.2161,9500.0
2010-12-30 12:35:00,22.85,22.92,22.85,22.87,9200.0,22.2161,22.2842,22.2161,22.2356,9200.0
2010-12-30 12:40:00,22.86,22.87,22.86,22.86,2700.0,22.2259,22.2356,22.2259,22.2259,2700.0
2010-12-30 12:45:00,22.86,22.87,22.86,22.86,2100.0,22.2259,22.2356,22.2259,22.2259,2100.0
2010-12-30 12:50:00,22.87,22.88,22.85,22.85,1900.0,22.2356,22.2453,22.2161,22.2161,1900.0
2010-12-30 12:55:00,22.85,22.86,22.83,22.86,2900.0,22.2161,22.2259,22.1967,22.2259,2900.0
2010-12-30 13:00:00,22.86,22.86,22.85,22.85,3400.0,22.2259,22.2259,22.2161,22.2161,3400.0
2010-12-30 13:05:00,22.86,22.91,22.86,22.91,2500.0,22.2259,22.2745,22.2259,22.2745,2500.0
2010-12-30 13:10:00,22.91,22.95,22.91,22.95,4000.0,22.2745,22.3134,22.2745,22.3134,4000.0
2010-12-30 13:15:00,22.95,22.95,22.91,22.91,5700.0,22.3134,22.3134,22.2745,22.2745,5700.0
2010-12-30 13:20:00,22.91,22.93,22.91,22.93,2000.0,22.2745,22.2939,22.2745,22.2939,2000.0
2010-12-30 13:25:00,22.93,22.93,22.89,22.9,1800.0,22.2939,22.2939,22.255,22.2648,1800.0
2010-12-30 13:30:00,22.89,22.9,22.89,22.9,2200.0,22.255,22.2648,22.255,22.2648,2200.0
2010-12-30 13:35:00,22.9,22.95,22.9,22.95,4700.0,22.2648,22.3134,22.2648,22.3134,4700.0
2010-12-30 13:40:00,22.95,22.97,22.94,22.94,4300.0,22.3134,22.3328,22.3036,22.3036,4300.0
2010-12-30 13:45:00,22.94,22.94,22.93,22.93,1900.0,22.3036,22.3036,22.2939,22.2939,1900.0
2010-12-30 13:50:00,22.94,22.94,22.91,22.91,4500.0,22.3036,22.3036,22.2745,22.2745,4500.0
2010-12-30 13:55:00,22.92,22.96,22.92,22.96,2100.0,22.2842,22.3231,22.2842,22.3231,2100.0
2010-12-30 14:00:00,22.97,22.97,22.93,22.93,4000.0,22.3328,22.3328,22.2939,22.2939,4000.0
2010-12-30 14:05:00,22.92,22.93,22.89,22.89,3400.0,22.2842,22.2939,22.255,22.255,3400.0
2010-12-30 14:10:00,22.89,22.9,22.86,22.88,8300.0,22.255,22.2648,22.2259,22.2453,8300.0
2010-12-30 14:15:00,22.88,22.88,22.86,22.86,4800.0,22.2453,22.2453,22.2259,22.2259,4800.0
2010-12-30 14:20:00,22.86,22.87,22.85,22.85,3800.0,22.2259,22.2356,22.2161,22.2161,3800.0
2010-12-30 14:25:00,22.84,22.84,22.79,22.8,7800.0,22.2064,22.2064,22.1578,22.1675,7800.0
2010-12-30 14:30:00,22.8,22.82,22.78,22.79,7500.0,22.1675,22.187,22.1481,22.1578,7500.0
2010-12-30 14:35:00,22.79,22.85,22.78,22.85,12500.0,22.1578,22.2161,22.1481,22.2161,12500.0
2010-12-30 14:40:00,22.86,22.89,22.85,22.85,6800.0,22.2259,22.255,22.2161,22.2161,6800.0
2010-12-30 14:45:00,22.86,22.86,22.8,22.8,9200.0,22.2259,22.2259,22.1675,22.1675,9200.0
2010-12-30 14:50:00,22.8,22.81,22.8,22.8,4000.0,22.1675,22.1773,22.1675,22.1675,4000.0
2010-12-30 14:55:00,22.8,22.83,22.8,22.83,5900.0,22.1675,22.1967,22.1675,22.1967,5900.0
2010-12-30 15:00:00,22.84,22.84,22.81,22.82,3800.0,22.2064,22.2064,22.1773,22.187,3800.0
2010-12-30 15:05:00,22.82,22.82,22.79,22.8,11300.0,22.187,22.187,22.1578,22.1675,11300.0
2010-12-30 15:10:00,22.79,22.81,22.79,22.79,4600.0,22.1578,22.1773,22.1578,22.1578,4600.0
2010-12-30 15:15:00,22.8,22.8,22.77,22.77,7400.0,22.1675,22.1675,22.1384,22.1384,7400.0
2010-12-30 15:20:00,22.76,22.78,22.76,22.77,8800.0,22.1286,22.1481,22.1286,22.1384,8800.0
2010-12-30 15:25:00,22.77,22.81,22.77,22.81,11900.0,22.1384,22.1773,22.1384,22.1773,11900.0
2010-12-30 15:30:00,22.81,22.82,22.81,22.82,4000.0,22.1773,22.187,22.1773,22.187,4000.0
2010-12-30 15:35:00,22.82,22.82,22.79,22.81,16000.0,22.187,22.187,22.1578,22.1773,16000.0
2010-12-30 15:40:00,22.81,22.82,22.77,22.77,19700.0,22.1773,22.187,22.1384,22.1384,19700.0
2010-12-30 15:45:00,22.77,22.78,22.75,22.77,20600.0,22.1384,22.1481,22.1189,22.1384,20600.0
2010-12-30 15:50:00,22.77,22.78,22.75,22.78,23600.0,22.1384,22.1481,22.1189,22.1481,23600.0
2010-12-30 15:55:00,22.78,22.78,22.75,22.76,21800.0,22.1481,22.1481,22.1189,22.1286,21800.0
2010-12-31 09:30:00,22.7,22.8,22.7,22.73,9000.0,22.0703,22.1675,22.0703,22.0995,9000.0
2010-12-31 09:35:00,22.7,22.85,22.67,22.83,10900.0,22.0703,22.2161,22.0411,22.1967,10900.0
2010-12-31 09:40:00,22.69,22.77,22.69,22.77,1100.0,22.0606,22.1384,22.0606,22.1384,1100.0
2010-12-31 09:45:00,22.74,22.75,22.68,22.75,4000.0,22.1092,22.1189,22.0509,22.1189,4000.0
2010-12-31 09:50:00,22.77,22.8,22.73,22.73,2800.0,22.1384,22.1675,22.0995,22.0995,2800.0
2010-12-31 09:55:00,22.74,22.76,22.73,22.76,1000.0,22.1092,22.1286,22.0995,22.1286,1000.0
2010-12-31 10:00:00,22.77,22.81,22.71,22.71,4100.0,22.1384,22.1773,22.08,22.08,4100.0
2010-12-31 10:05:00,22.7,22.79,22.7,22.75,2700.0,22.0703,22.1578,22.0703,22.1189,2700.0
2010-12-31 10:10:00,22.75,22.82,22.75,22.82,11500.0,22.1189,22.187,22.1189,22.187,11500.0
2010-12-31 10:15:00,22.83,22.91,22.82,22.91,16200.0,22.1967,22.2745,22.187,22.2745,16200.0
2010-12-31 10:20:00,22.9,22.92,22.88,22.91,4300.0,22.2648,22.2842,22.2453,22.2745,4300.0
2010-12-31 10:25:00,22.9,22.92,22.88,22.91,3000.0,22.2648,22.2842,22.2453,22.2745,3000.0
2010-12-31 10:30:00,22.89,22.94,22.89,22.94,5100.0,22.255,22.3036,22.255,22.3036,5100.0
2010-12-31 10:35:00,22.94,22.96,22.85,22.9,23100.0,22.3036,22.3231,22.2161,22.2648,23100.0
2010-12-31 10:40:00,22.91,22.92,22.87,22.88,2200.0,22.2745,22.2842,22.2356,22.2453,2200.0
2010-12-31 10:45:00,22.88,22.89,22.87,22.89,2500.0,22.2453,22.255,22.2356,22.255,2500.0
2010-12-31 10:50:00,22.89,23.01,22.89,23.0,7300.0,22.255,22.3717,22.255,22.362,7300.0
2010-12-31 10:55:00,23.0,23.04,23.0,23.04,2900.0,22.362,22.4009,22.362,22.4009,2900.0
2010-12-31 11:00:00,23.03,23.03,23.0,23.01,5900.0,22.3911,22.3911,22.362,22.3717,5900.0
2010-12-31 11:05:00,23.01,23.01,22.92,22.92,1700.0,22.3717,22.3717,22.2842,22.2842,1700.0
2010-12-31 11:10:00,22.91,22.92,22.87,22.92,2800.0,22.2745,22.2842,22.2356,22.2842,2800.0
2010-12-31 11:15:00,22.9,22.9,22.9,22.9,2000.0,22.2648,22.2648,22.2648,22.2648,2000.0
2010-12-31 11:20:00,22.91,22.94,22.89,22.94,1000.0,22.2745,22.3036,22.255,22.3036,1000.0
2010-12-31 11:25:00,22.94,22.96,22.94,22.95,3800.0,22.3036,22.3231,22.3036,22.3134,3800.0
2010-12-31 11:30:00,22.96,23.0,22.94,22.97,2600.0,22.3231,22.362,22.3036,22.3328,2600.0
2010-12-31 11:35:00,22.97,23.0,22.96,22.99,2300.0,22.3328,22.362,22.3231,22.3523,2300.0
2010-12-31 11:40:00,22.99,23.01,22.97,22.99,17500.0,22.3523,22.3717,22.3328,22.3523,17500.0
2010-12-31 11:45:00,23.0,23.0,22.98,23.0,16800.0,22.362,22.362,22.3425,22.362,16800.0
2010-12-31 11:50:00,23.0,23.02,22.99,23.0,2200.0,22.362,22.3814,22.3523,22.362,2200.0
2010-12-31 11:55:00,23.0,23.0,22.98,22.98,7300.0,22.362,22.362,22.3425,22.3425,7300.0
2010-12-31 12:00:00,22.95,23.0,22.94,22.99,2500.0,22.3134,22.362,22.3036,22.3523,2500.0
2010-12-31 12:05:00,22.99,23.0,22.99,22.99,700.0,22.3523,22.362,22.3523,22.3523,700.0
2010-12-31 12:10:00,22.99,22.99,22.96,22.97,2100.0,22.3523,22.3523,22.3231,22.3328,2100.0
2010-12-31 12:15:00,22.97,23.01,22.96,23.0,7400.0,22.3328,22.3717,22.3231,22.362,7400.0
2010-12-31 12:20:00,23.0,23.03,22.96,23.0,18300.0,22.362,22.3911,22.3231,22.362,18300.0
2010-12-31 12:25:00,23.01,23.02,23.0,23.0,4800.0,22.3717,22.3814,22.362,22.362,4800.0
2010-12-31 12:30:00,23.01,23.02,22.99,23.0,8500.0,22.3717,22.3814,22.3523,22.362,8500.0
2010-12-31 12:35:00,23.0,23.0,22.98,22.99,1800.0,22.362,22.362,22.3425,22.3523,1800.0
2010-12-31 12:40:00,22.97,22.97,22.91,22.91,3100.0,22.3328,22.3328,22.2745,22.2745,3100.0
2010-12-31 12:45:00,22.91,22.91,22.89,22.89,1600.0,22.2745,22.2745,22.255,22.255,1600.0
2010-12-31 12:50:00,22.89,22.9,22.89,22.9,1200.0,22.255,22.2648,22.255,22.2648,1200.0
2010-12-31 12:55:00,22.9,22.92,22.9,22.92,1600.0,22.2648,22.2842,22.2648,22.2842,1600.0
2010-12-31 13:00:00,22.91,22.99,22.9,22.99,14500.0,22.2745,22.3523,22.2648,22.3523,14500.0
2010-12-31 13:05:00,23.0,23.0,22.98,22.99,2300.0,22.362,22.362,22.3425,22.3523,2300.0
2010-12-31 13:10:00,22.98,22.98,22.91,22.96,9400.0,22.3425,22.3425,22.2745,22.3231,9400.0
2010-12-31 13:15:00,22.97,22.97,22.92,22.95,5600.0,22.3328,22.3328,22.2842,22.3134,5600.0
2010-12-31 13:20:00,22.95,22.95,22.93,22.93,1000.0,22.3134,22.3134,22.2939,22.2939,1000.0
2010-12-31 13:25:00,22.93,22.95,22.93,22.95,1600.0,22.2939,22.3134,22.2939,22.3134,1600.0
2010-12-31 13:30:00,22.94,22.94,22.94,22.94,200.0,22.3036,22.3036,22.3036,22.3036,200.0
2010-12-31 13:35:00,22.92,22.94,22.9,22.9,2200.0,22.2842,22.3036,22.2648,22.2648,2200.0
2010-12-31 13:40:00,22.9,22.9,22.86,22.86,2600.0,22.2648,22.2648,22.2259,22.2259,2600.0
2010-12-31 13:45:00,22.86,22.87,22.84,22.87,1800.0,22.2259,22.2356,22.2064,22.2356,1800.0
2010-12-31 13:50:00,22.86,22.86,22.84,22.85,1200.0,22.2259,22.2259,22.2064,22.2161,1200.0
2010-12-31 13:55:00,22.85,22.86,22.84,22.84,1000.0,22.2161,22.2259,22.2064,22.2064,1000.0
2010-12-31 14:00:00,22.85,22.86,22.84,22.85,1900.0,22.2161,22.2259,22.2064,22.2161,1900.0
2010-12-31 14:05:00,22.85,22.86,22.83,22.84,3000.0,22.2161,22.2259,22.1967,22.2064,3000.0
2010-12-31 14:10:00,22.84,22.86,22.83,22.84,3100.0,22.2064,22.2259,22.1967,22.2064,3100.0
2010-12-31 14:15:00,22.83,22.83,22.82,22.82,1100.0,22.1967,22.1967,22.187,22.187,1100.0
2010-12-31 14:20:00,22.81,22.82,22.81,22.81,700.0,22.1773,22.187,22.1773,22.1773,700.0
2010-12-31 14:25:00,22.81,22.82,22.81,22.82,4900.0,22.1773,22.187,22.1773,22.187,4900.0
2010-12-31 14:30:00,22.82,22.83,22.81,22.83,7400.0,22.187,22.1967,22.1773,22.1967,7400.0
2010-12-31 14:35:00,22.83,22.89,22.83,22.88,1100.0,22.1967,22.255,22.1967,22.2453,1100.0
2010-12-31 14:40:00,22.87,22.88,22.87,22.87,2600.0,22.2356,22.2453,22.2356,22.2356,2600.0
2010-12-31 14:45:00,22.86,22.87,22.84,22.85,3300.0,22.2259,22.2356,22.2064,22.2161,3300.0
2010-12-31 14:50:00,22.84,22.86,22.84,22.85,8000.0,22.2064,22.2259,22.2064,22.2161,8000.0
2010-12-31 14:55:00,22.84,22.91,22.84,22.89,6300.0,22.2064,22.2745,22.2064,22.255,6300.0
2010-12-31 15:00:00,22.89,22.9,22.87,22.87,3100.0,22.255,22.2648,22.2356,22.2356,3100.0
2010-12-31 15:05:00,22.87,22.88,22.86,22.88,1700.0,22.2356,22.2453,22.2259,22.2453,1700.0
2010-12-31 15:10:00,22.88,22.88,22.84,22.85,2200.0,22.2453,22.2453,22.2064,22.2161,2200.0
2010-12-31 15:15:00,22.84,22.86,22.84,22.86,6800.0,22.2064,22.2259,22.2064,22.2259,6800.0
2010-12-31 15:20:00,22.86,22.87,22.85,22.86,2500.0,22.2259,22.2356,22.2161,22.2259,2500.0
2010-12-31 15:25:00,22.86,22.86,22.85,22.86,4600.0,22.2259,22.2259,22.2161,22.2259,4600.0
2010-12-31 15:30:00,22.87,22.88,22.85,22.87,3900.0,22.2356,22.2453,22.2161,22.2356,3900.0
2010-12-31 15:35:00,22.88,22.88,22.87,22.87,5700.0,22.2453,22.2453,22.2356,22.2356,5700.0
2010-12-31 15:40:00,22.87,22.93,22.87,22.93,18300.0,22.2356,22.2939,22.2356,22.2939,18300.0
2010-12-31 15:45:00,22.92,22.92,22.73,22.75,60000.0,22.2842,22.2842,22.0995,22.1189,60000.0
2010-12-31 15:50:00,22.76,22.82,22.7,22.79,27300.0,22.1286,22.187,22.0703,22.1578,27300.0
2010-12-31 15:55:00,22.8,22.86,22.74,22.76,61300.0,22.1675,22.2259,22.1092,22.1286,61300.0
2011-01-03 09:30:00,23.14,23.16,23.03,23.15,56800.0,22.4981,22.5175,22.3911,22.5078,56800.0
2011-01-03 09:35:00,23.17,23.24,23.09,23.13,30700.0,22.5273,22.5953,22.4495,22.4884,30700.0
2011-01-03 09:40:00,23.14,23.18,23.04,23.08,18000.0,22.4981,22.537,22.4009,22.4398,18000.0
2011-01-03 09:45:00,23.08,23.13,23.05,23.07,14500.0,22.4398,22.4884,22.4106,22.43,14500.0
2011-01-03 09:50:00,23.08,23.08,23.02,23.04,12500.0,22.4398,22.4398,22.3814,22.4009,12500.0
2011-01-03 09:55:00,23.05,23.1,23.04,23.1,14400.0,22.4106,22.4592,22.4009,22.4592,14400.0
2011-01-03 10:00:00,23.09,23.15,22.66,23.04,69500.0,22.4495,22.5078,22.0314,22.4009,69500.0
2011-01-03 10:05:00,23.04,23.05,22.95,22.96,14500.0,22.4009,22.4106,22.3134,22.3231,14500.0
2011-01-03 10:10:00,22.97,23.05,22.97,22.97,21500.0,22.3328,22.4106,22.3328,22.3328,21500.0
2011-01-03 10:15:00,22.97,23.07,22.97,23.04,30800.0,22.3328,22.43,22.3328,22.4009,30800.0
2011-01-03 10:20:00,23.04,23.05,22.96,22.96,32400.0,22.4009,22.4106,22.3231,22.3231,32400.0
2011-01-03 10:25:00,22.96,23.03,22.96,23.01,26400.0,22.3231,22.3911,22.3231,22.3717,26400.0
2011-01-03 10:30:00,23.0,23.03,22.98,23.0,23400.0,22.362,22.3911,22.3425,22.362,23400.0
2011-01-03 10:35:00,23.0,23.04,23.0,23.04,9100.0,22.362,22.4009,22.362,22.4009,9100.0
2011-01-03 10:40:00,23.04,23.06,22.98,22.98,17900.0,22.4009,22.4203,22.3425,22.3425,17900.0
2011-01-03 10:45:00,22.98,23.01,22.98,23.0,27100.0,22.3425,22.3717,22.3425,22.362,27100.0
2011-01-03 10:50:00,23.0,23.03,22.99,23.0,55100.0,22.362,22.3911,22.3523,22.362,55100.0
2011-01-03 10:55:00,23.0,23.02,23.0,23.0,10500.0,22.362,22.3814,22.362,22.362,10500.0
2011-01-03 11:00:00,23.0,23.01,22.94,22.95,9700.0,22.362,22.3717,22.3036,22.3134,9700.0
2011-01-03 11:05:00,22.95,22.98,22.94,22.95,16100.0,22.3134,22.3425,22.3036,22.3134,16100.0
2011-01-03 11:10:00,22.95,23.02,22.93,23.02,20600.0,22.3134,22.3814,22.2939,22.3814,20600.0
2011-01-03 11:15:00,23.02,23.03,23.0,23.01,13300.0,22.3814,22.3911,22.362,22.3717,13300.0
2011-01-03 11:20:00,23.01,23.01,23.0,23.0,27900.0,22.3717,22.3717,22.362,22.362,27900.0
2011-01-03 11:25:00,23.0,23.05,23.0,23.05,27200.0,22.362,22.4106,22.362,22.4106,27200.0
2011-01-03 11:30:00,23.05,23.08,23.0,23.08,20000.0,22.4106,22.4398,22.362,22.4398,20000.0
2011-01-03 11:35:00,23.08,23.14,23.08,23.1,16100.0,22.4398,22.4981,22.4398,22.4592,16100.0
2011-01-03 11:40:00,23.09,23.09,23.03,23.03,7600.0,22.4495,22.4495,22.3911,22.3911,7600.0
2011-01-03 11:45:00,23.03,23.04,23.0,23.04,5300.0,22.3911,22.4009,22.362,22.4009,5300.0
2011-01-03 11:50:00,23.04,23.06,23.02,23.02,4900.0,22.4009,22.4203,22.3814,22.3814,4900.0
2011-01-03 11:55:00,23.01,23.03,23.0,23.0,6000.0,22.3717,22.3911,22.362,22.362,6000.0
2011-01-03 12:00:00,23.02,23.06,23.02,23.04,6200.0,22.3814,22.4203,22.3814,22.4009,6200.0
2011-01-03 12:05:00,23.05,23.05,23.04,23.04,12400.0,22.4106,22.4106,22.4009,22.4009,12400.0
2011-01-03 12:10:00,23.04,23.04,23.03,23.04,4000.0,22.4009,22.4009,22.3911,22.4009,4000.0
2011-01-03 12:15:00,23.03,23.03,23.0,23.02,6100.0,22.3911,22.3911,22.362,22.3814,6100.0
2011-01-03 12:20:00,23.01,23.05,23.01,23.02,14600.0,22.3717,22.4106,22.3717,22.3814,14600.0
2011-01-03 12:25:00,23.01,23.02,22.94,22.94,24800.0,22.3717,22.3814,22.3036,22.3036,24800.0
2011-01-03 12:30:00,22.94,22.95,22.93,22.94,4800.0,22.3036,22.3134,22.2939,22.3036,4800.0
2011-01-03 12:35:00,22.93,22.93,22.85,22.85,12500.0,22.2939,22.2939,22.2161,22.2161,12500.0
2011-01-03 12:40:00,22.85,22.85,22.82,22.85,3900.0,22.2161,22.2161,22.187,22.2161,3900.0
2011-01-03 12:45:00,22.85,22.85,22.78,22.79,14600.0,22.2161,22.2161,22.1481,22.1578,14600.0
2011-01-03 12:50:00,22.78,22.81,22.76,22.8,19700.0,22.1481,22.1773,22.1286,22.1675,19700.0
2011-01-03 12:55:00,22.81,22.83,22.75,22.8,33900.0,22.1773,22.1967,22.1189,22.1675,33900.0
2011-01-03 13:00:00,22.81,22.82,22.8,22.81,7900.0,22.1773,22.187,22.1675,22.1773,7900.0
2011-01-03 13:05:00,22.81,22.82,22.79,22.79,6700.0,22.1773,22.187,22.1578,22.1578,6700.0
2011-01-03 13:10:00,22.79,22.79,22.75,22.76,6700.0,22.1578,22.1578,22.1189,22.1286,6700.0
2011-01-03 13:15:00,22.76,22.76,22.75,22.76,6100.0,22.1286,22.1286,22.1189,22.1286,6100.0
2011-01-03 13:20:00,22.76,22.78,22.75,22.78,19200.0,22.1286,22.1481,22.1189,22.1481,19200.0
2011-01-03 13:25:00,22.78,22.81,22.77,22.81,8700.0,22.1481,22.1773,22.1384,22.1773,8700.0
2011-01-03 13:30:00,22.81,22.83,22.77,22.77,9500.0,22.1773,22.1967,22.1384,22.1384,9500.0
2011-01-03 13:35:00,22.78,22.78,22.76,22.77,5100.0,22.1481,22.1481,22.1286,22.1384,5100.0
2011-01-03 13:40:00,22.78,22.85,22.77,22.85,10300.0,22.1481,22.2161,22.1384,22.2161,10300.0
2011-01-03 13:45:00,22.85,22.88,22.84,22.88,8600.0,22.2161,22.2453,22.2064,22.2453,8600.0
2011-01-03 13:50:00,22.89,22.94,22.89,22.93,14500.0,22.255,22.3036,22.255,22.2939,14500.0
2011-01-03 13:55:00,22.94,22.94,22.93,22.93,5500.0,22.3036,22.3036,22.2939,22.2939,5500.0
2011-01-03 14:00:00,22.94,22.95,22.92,22.92,14600.0,22.3036,22.3134,22.2842,22.2842,14600.0
2011-01-03 14:05:00,22.92,22.92,22.9,22.91,11700.0,22.2842,22.2842,22.2648,22.2745,11700.0
2011-01-03 14:10:00,22.91,22.93,22.84,22.85,12100.0,22.2745,22.2939,22.2064,22.2161,12100.0
2011-01-03 14:15:00,22.86,22.89,22.84,22.89,8300.0,22.2259,22.255,22.2064,22.255,8300.0
2011-01-03 14:20:00,22.89,22.93,22.89,22.92,9200.0,22.255,22.2939,22.255,22.2842,9200.0
2011-01-03 14:25:00,22.93,22.93,22.87,22.89,10700.0,22.2939,22.2939,22.2356,22.255,10700.0
2011-01-03 14:30:00,22.89,22.89,22.77,22.84,22500.0,22.255,22.255,22.1384,22.2064,22500.0
2011-01-03 14:35:00,22.84,22.89,22.81,22.89,14700.0,22.2064,22.255,22.1773,22.255,14700.0
2011-01-03 14:40:00,22.89,22.91,22.86,22.91,14700.0,22.255,22.2745,22.2259,22.2745,14700.0
2011-01-03 14:45:00,22.91,22.94,22.9,22.94,10400.0,22.2745,22.3036,22.2648,22.3036,10400.0
2011-01-03 14:50:00,22.94,22.94,22.91,22.94,10000.0,22.3036,22.3036,22.2745,22.3036,10000.0
2011-01-03 14:55:00,22.94,22.94,22.92,22.94,12500.0,22.3036,22.3036,22.2842,22.3036,12500.0
2011-01-03 15:00:00,22.93,22.94,22.91,22.93,18900.0,22.2939,22.3036,22.2745,22.2939,18900.0
2011-01-03 15:05:00,22.93,22.94,22.92,22.93,13800.0,22.2939,22.3036,22.2842,22.2939,13800.0
2011-01-03 15:10:00,22.93,22.95,22.92,22.94,26000.0,22.2939,22.3134,22.2842,22.3036,26000.0
2011-01-03 15:15:00,22.94,22.95,22.89,22.94,20800.0,22.3036,22.3134,22.255,22.3036,20800.0
2011-01-03 15:20:00,22.95,22.95,22.9,22.91,18100.0,22.3134,22.3134,22.2648,22.2745,18100.0
2011-01-03 15:25:00,22.91,22.93,22.91,22.93,10700.0,22.2745,22.2939,22.2745,22.2939,10700.0
2011-01-03 15:30:00,22.93,22.94,22.92,22.94,13700.0,22.2939,22.3036,22.2842,22.3036,13700.0
2011-01-03 15:35:00,22.94,22.94,22.91,22.91,20600.0,22.3036,22.3036,22.2745,22.2745,20600.0
2011-01-03 15:40:00,22.9,22.91,22.85,22.87,30000.0,22.2648,22.2745,22.2161,22.2356,30000.0
2011-01-03 15:45:00,22.87,22.92,22.87,22.92,24900.0,22.2356,22.2842,22.2356,22.2842,24900.0
2011-01-03 15:50:00,22.92,22.95,22.85,22.95,119300.0,22.2842,22.3134,22.2161,22.3134,119300.0
2011-01-03 15:55:00,22.94,22.96,22.86,22.86,78300.0,22.3036,22.3231,22.2259,22.2259,78300.0
2011-01-04 09:30:00,23.12,23.12,22.94,22.94,40500.0,22.4787,22.4787,22.3036,22.3036,40500.0
2011-01-04 09:35:00,22.94,23.06,22.94,23.0,18500.0,22.3036,22.4203,22.3036,22.362,18500.0
2011-01-04 09:40:00,23.0,23.03,22.97,22.99,16100.0,22.362,22.3911,22.3328,22.3523,16100.0
2011-01-04 09:45:00,23.01,23.01,22.97,23.0,23000.0,22.3717,22.3717,22.3328,22.362,23000.0
2011-01-04 09:50:00,23.0,23.11,22.99,23.06,42300.0,22.362,22.4689,22.3523,22.4203,42300.0
2011-01-04 09:55:00,23.05,23.12,23.02,23.09,16500.0,22.4106,22.4787,22.3814,22.4495,16500.0
2011-01-04 10:00:00,23.1,23.41,23.1,23.41,60600.0,22.4592,22.7606,22.4592,22.7606,60600.0
2011-01-04 10:05:00,23.4,23.44,23.31,23.36,55700.0,22.7509,22.7898,22.6634,22.712,55700.0
2011-01-04 10:10:00,23.35,23.43,23.27,23.39,35400.0,22.7023,22.7801,22.6245,22.7412,35400.0
2011-01-04 10:15:00,23.37,23.4,23.3,23.35,25200.0,22.7217,22.7509,22.6537,22.7023,25200.0
2011-01-04 10:20:00,23.35,23.48,23.34,23.45,12100.0,22.7023,22.8287,22.6925,22.7995,12100.0
2011-01-04 10:25:00,23.44,23.44,23.37,23.42,9300.0,22.7898,22.7898,22.7217,22.7703,9300.0
2011-01-04 10:30:00,23.42,23.47,23.38,23.38,13700.0,22.7703,22.8189,22.7314,22.7314,13700.0
2011-01-04 10:35:00,23.38,23.41,23.35,23.41,11500.0,22.7314,22.7606,22.7023,22.7606,11500.0
2011-01-04 10:40:00,23.41,23.43,23.39,23.4,14800.0,22.7606,22.7801,22.7412,22.7509,14800.0
2011-01-04 10:45:00,23.41,23.42,23.35,23.36,21300.0,22.7606,22.7703,22.7023,22.712,21300.0
2011-01-04 10:50:00,23.34,23.35,23.3,23.33,24200.0,22.6925,22.7023,22.6537,22.6828,24200.0
2011-01-04 10:55:00,23.33,23.36,23.28,23.3,100600.0,22.6828,22.712,22.6342,22.6537,100600.0
2011-01-04 11:00:00,23.28,23.3,23.26,23.29,18600.0,22.6342,22.6537,22.6148,22.6439,18600.0
2011-01-04 11:05:00,23.29,23.31,23.22,23.23,23600.0,22.6439,22.6634,22.5759,22.5856,23600.0
2011-01-04 11:10:00,23.23,23.28,23.17,23.27,28000.0,22.5856,22.6342,22.5273,22.6245,28000.0
2011-01-04 11:15:00,23.24,23.24,23.17,23.19,52200.0,22.5953,22.5953,22.5273,22.5467,52200.0
2011-01-04 11:20:00,23.19,23.22,23.17,23.21,26000.0,22.5467,22.5759,22.5273,22.5662,26000.0
2011-01-04 11:25:00,23.21,23.21,23.18,23.2,23700.0,22.5662,22.5662,22.537,22.5564,23700.0
2011-01-04 11:30:00,23.2,23.2,23.13,23.19,10200.0,22.5564,22.5564,22.4884,22.5467,10200.0
2011-01-04 11:35:00,23.2,23.23,23.18,23.21,17700.0,22.5564,22.5856,22.537,22.5662,17700.0
2011-01-04 11:40:00,23.21,23.23,23.2,23.22,3900.0,22.5662,22.5856,22.5564,22.5759,3900.0
2011-01-04 11:45:00,23.22,23.22,23.15,23.19,14300.0,22.5759,22.5759,22.5078,22.5467,14300.0
2011-01-04 11:50:00,23.19,23.2,23.15,23.18,16000.0,22.5467,22.5564,22.5078,22.537,16000.0
2011-01-04 11:55:00,23.19,23.2,23.0,23.0,33200.0,22.5467,22.5564,22.362,22.362,33200.0
2011-01-04 12:00:00,22.99,23.08,22.99,22.99,16900.0,22.3523,22.4398,22.3523,22.3523,16900.0
2011-01-04 12:05:00,22.99,23.0,22.88,22.88,62400.0,22.3523,22.362,22.2453,22.2453,62400.0
2011-01-04 12:10:00,22.89,23.04,22.87,23.03,37600.0,22.255,22.4009,22.2356,22.3911,37600.0
2011-01-04 12:15:00,23.05,23.12,22.94,22.97,27800.0,22.4106,22.4787,22.3036,22.3328,27800.0
2011-01-04 12:20:00,22.97,23.01,22.97,23.0,25700.0,22.3328,22.3717,22.3328,22.362,25700.0
2011-01-04 12:25:00,23.0,23.11,23.0,23.09,47300.0,22.362,22.4689,22.362,22.4495,47300.0
2011-01-04 12:30:00,23.08,23.11,23.04,23.06,11400.0,22.4398,22.4689,22.4009,22.4203,11400.0
2011-01-04 12:35:00,23.07,23.08,23.03,23.06,12000.0,22.43,22.4398,22.3911,22.4203,12000.0
2011-01-04 12:40:00,23.06,23.07,22.92,22.93,14200.0,22.4203,22.43,22.2842,22.2939,14200.0
2011-01-04 12:45:00,22.93,22.95,22.9,22.95,12400.0,22.2939,22.3134,22.2648,22.3134,12400.0
2011-01-04 12:50:00,22.96,23.0,22.95,22.98,4600.0,22.3231,22.362,22.3134,22.3425,4600.0
2011-01-04 12:55:00,22.99,23.05,22.99,23.05,5700.0,22.3523,22.4106,22.3523,22.4106,5700.0
2011-01-04 13:00:00,23.06,23.12,23.06,23.09,8500.0,22.4203,22.4787,22.4203,22.4495,8500.0
2011-01-04 13:05:00,23.1,23.1,23.05,23.1,5700.0,22.4592,22.4592,22.4106,22.4592,5700.0
2011-01-04 13:10:00,23.12,23.18,23.12,23.18,4000.0,22.4787,22.537,22.4787,22.537,4000.0
2011-01-04 13:15:00,23.18,23.23,23.17,23.23,12100.0,22.537,22.5856,22.5273,22.5856,12100.0
2011-01-04 13:20:00,23.23,23.27,23.2,23.27,15500.0,22.5856,22.6245,22.5564,22.6245,15500.0
2011-01-04 13:25:00,23.28,23.28,23.21,23.24,5700.0,22.6342,22.6342,22.5662,22.5953,5700.0
2011-01-04 13:30:00,23.25,23.26,23.24,23.25,8000.0,22.605,22.6148,22.5953,22.605,8000.0
2011-01-04 13:35:00,23.24,23.38,23.22,23.38,11500.0,22.5953,22.7314,22.5759,22.7314,11500.0
2011-01-04 13:40:00,23.38,23.38,23.3,23.32,12300.0,22.7314,22.7314,22.6537,22.6731,12300.0
2011-01-04 13:45:00,23.33,23.36,23.27,23.27,16100.0,22.6828,22.712,22.6245,22.6245,16100.0
2011-01-04 13:50:00,23.27,23.27,23.26,23.26,1800.0,22.6245,22.6245,22.6148,22.6148,1800.0
2011-01-04 13:55:00,23.27,23.31,23.25,23.25,9100.0,22.6245,22.6634,22.605,22.605,9100.0
2011-01-04 14:00:00,23.25,23.25,23.19,23.19,5300.0,22.605,22.605,22.5467,22.5467,5300.0
2011-01-04 14:05:00,23.2,23.34,23.2,23.31,16700.0,22.5564,22.6925,22.5564,22.6634,16700.0
2011-01-04 14:10:00,23.31,23.31,23.23,23.29,8300.0,22.6634,22.6634,22.5856,22.6439,8300.0
2011-01-04 14:15:00,23.29,23.3,23.22,23.23,5300.0,22.6439,22.6537,22.5759,22.5856,5300.0
2011-01-04 14:20:00,23.22,23.36,23.22,23.31,20300.0,22.5759,22.712,22.5759,22.6634,20300.0
2011-01-04 14:25:00,23.32,23.37,23.31,23.32,14400.0,22.6731,22.7217,22.6634,22.6731,14400.0
2011-01-04 14:30:00,23.32,23.32,23.29,23.3,5000.0,22.6731,22.6731,22.6439,22.6537,5000.0
2011-01-04 14:35:00,23.3,23.3,23.21,23.28,26600.0,22.6537,22.6537,22.5662,22.6342,26600.0
2011-01-04 14:40:00,23.28,23.35,23.28,23.29,13000.0,22.6342,22.7023,22.6342,22.6439,13000.0
2011-01-04 14:45:00,23.29,23.36,23.25,23.36,14300.0,22.6439,22.712,22.605,22.712,14300.0
2011-01-04 14:50:00,23.35,23.35,23.32,23.33,69700.0,22.7023,22.7023,22.6731,22.6828,69700.0
2011-01-04 14:55:00,23.33,23.35,23.32,23.33,33100.0,22.6828,22.7023,22.6731,22.6828,33100.0
2011-01-04 15:00:00,23.34,23.45,23.34,23.39,15700.0,22.6925,22.7995,22.6925,22.7412,15700.0
2011-01-04 15:05:00,23.38,23.45,23.36,23.45,35700.0,22.7314,22.7995,22.712,22.7995,35700.0
2011-01-04 15:10:00,23.46,23.47,23.42,23.42,19700.0,22.8092,22.8189,22.7703,22.7703,19700.0
2011-01-04 15:15:00,23.43,23.49,23.42,23.48,26800.0,22.7801,22.8384,22.7703,22.8287,26800.0
2011-01-04 15:20:00,23.49,23.52,23.45,23.52,31000.0,22.8384,22.8676,22.7995,22.8676,31000.0
2011-01-04 15:25:00,23.52,23.59,23.52,23.58,39200.0,22.8676,22.9356,22.8676,22.9259,39200.0
2011-01-04 15:30:00,23.58,23.66,23.57,23.66,75300.0,22.9259,23.0037,22.9162,23.0037,75300.0
2011-01-04 15:35:00,23.66,23.68,23.58,23.62,48500.0,23.0037,23.0231,22.9259,22.9648,48500.0
2011-01-04 15:40:00,23.62,23.65,23.59,23.61,43600.0,22.9648,22.994,22.9356,22.9551,43600.0
2011-01-04 15:45:00,23.62,23.75,23.62,23.74,67400.0,22.9648,23.0912,22.9648,23.0815,67400.0
2011-01-04 15:50:00,23.74,23.75,23.65,23.65,57700.0,23.0815,23.0912,22.994,22.994,57700.0
2011-01-04 15:55:00,23.65,23.77,23.65,23.69,163400.0,22.994,23.1106,22.994,23.0328,163400.0
2011-01-05 09:30:00,23.53,23.67,23.53,23.67,58000.0,22.8773,23.0134,22.8773,23.0134,58000.0
2011-01-05 09:35:00,23.68,23.77,23.54,23.55,49900.0,23.0231,23.1106,22.887,22.8967,49900.0
2011-01-05 09:40:00,23.57,23.63,23.48,23.5,21900.0,22.9162,22.9745,22.8287,22.8481,21900.0
2011-01-05 09:45:00,23.51,23.64,23.51,23.64,9800.0,22.8578,22.9842,22.8578,22.9842,9800.0
2011-01-05 09:50:00,23.65,23.69,23.64,23.66,7500.0,22.994,23.0328,22.9842,23.0037,7500.0
2011-01-05 09:55:00,23.64,23.66,23.56,23.62,11400.0,22.9842,23.0037,22.9064,22.9648,11400.0
2011-01-05 10:00:00,23.61,23.99,23.61,23.99,45100.0,22.9551,23.3245,22.9551,23.3245,45100.0
2011-01-05 10:05:00,23.98,24.18,23.98,24.18,42900.0,23.3148,23.5092,23.3148,23.5092,42900.0
2011-01-05 10:10:00,24.16,24.16,23.94,23.95,29300.0,23.4898,23.4898,23.2759,23.2856,29300.0
2011-01-05 10:15:00,23.96,24.08,23.95,24.06,26100.0,23.2954,23.412,23.2856,23.3926,26100.0
2011-01-05 10:20:00,24.07,24.07,24.01,24.04,28600.0,23.4023,23.4023,23.344,23.3731,28600.0
2011-01-05 10:25:00,24.03,24.05,23.97,23.97,13500.0,23.3634,23.3829,23.3051,23.3051,13500.0
2011-01-05 10:30:00,23.98,24.06,23.95,24.04,20700.0,23.3148,23.3926,23.2856,23.3731,20700.0
2011-01-05 10:35:00,24.07,24.11,24.02,24.03,14000.0,23.4023,23.4412,23.3537,23.3634,14000.0
2011-01-05 10:40:00,24.03,24.05,23.99,24.01,29000.0,23.3634,23.3829,23.3245,23.344,29000.0
2011-01-05 10:45:00,24.02,24.02,23.92,23.95,37100.0,23.3537,23.3537,23.2565,23.2856,37100.0
2011-01-05 10:50:00,23.95,23.97,23.92,23.92,10400.0,23.2856,23.3051,23.2565,23.2565,10400.0
2011-01-05 10:55:00,23.93,23.95,23.91,23.93,6500.0,23.2662,23.2856,23.2467,23.2662,6500.0
2011-01-05 11:00:00,23.94,23.98,23.93,23.98,9100.0,23.2759,23.3148,23.2662,23.3148,9100.0
2011-01-05 11:05:00,23.98,24.06,23.95,24.05,12800.0,23.3148,23.3926,23.2856,23.3829,12800.0
2011-01-05 11:10:00,24.04,24.04,23.95,23.98,11900.0,23.3731,23.3731,23.2856,23.3148,11900.0
2011-01-05 11:15:00,23.99,24.0,23.98,24.0,29200.0,23.3245,23.3342,23.3148,23.3342,29200.0
2011-01-05 11:20:00,24.0,24.16,23.99,24.16,12000.0,23.3342,23.4898,23.3245,23.4898,12000.0
2011-01-05 11:25:00,24.13,24.15,24.09,24.1,19700.0,23.4606,23.4801,23.4217,23.4315,19700.0
2011-01-05 11:30:00,24.1,24.12,24.09,24.09,10500.0,23.4315,23.4509,23.4217,23.4217,10500.0
2011-01-05 11:35:00,24.08,24.16,24.08,24.14,11300.0,23.412,23.4898,23.412,23.4704,11300.0
2011-01-05 11:40:00,24.14,24.14,24.07,24.08,10600.0,23.4704,23.4704,23.4023,23.412,10600.0
2011-01-05 11:45:00,24.09,24.15,24.08,24.15,13600.0,23.4217,23.4801,23.412,23.4801,13600.0
2011-01-05 11:50:00,24.15,24.2,24.14,24.14,9700.0,23.4801,23.5287,23.4704,23.4704,9700.0
2011-01-05 11:55:00,24.16,24.3,24.16,24.29,11700.0,23.4898,23.6259,23.4898,23.6162,11700.0
2011-01-05 12:00:00,24.29,24.31,24.28,24.3,18500.0,23.6162,23.6356,23.6065,23.6259,18500.0
2011-01-05 12:05:00,24.31,24.4,24.31,24.39,15600.0,23.6356,23.7231,23.6356,23.7134,15600.0
2011-01-05 12:10:00,24.38,24.4,24.26,24.27,25700.0,23.7037,23.7231,23.587,23.5968,25700.0
2011-01-05 12:15:00,24.28,24.35,24.26,24.35,10700.0,23.6065,23.6745,23.587,23.6745,10700.0
2011-01-05 12:20:00,24.36,24.41,24.36,24.41,9600.0,23.6843,23.7329,23.6843,23.7329,9600.0
2011-01-05 12:25:00,24.41,24.43,24.36,24.4,13800.0,23.7329,23.7523,23.6843,23.7231,13800.0
2011-01-05 12:30:00,24.4,24.5,24.4,24.46,19100.0,23.7231,23.8204,23.7231,23.7815,19100.0
2011-01-05 12:35:00,24.47,24.5,24.42,24.44,27200.0,23.7912,23.8204,23.7426,23.762,27200.0
2011-01-05 12:40:00,24.44,24.44,24.34,24.38,14900.0,23.762,23.762,23.6648,23.7037,14900.0
2011-01-05 12:45:00,24.39,24.42,24.36,24.41,8900.0,23.7134,23.7426,23.6843,23.7329,8900.0
2011-01-05 12:50:00,24.42,24.42,24.41,24.42,5700.0,23.7426,23.7426,23.7329,23.7426,5700.0
2011-01-05 12:55:00,24.41,24.42,24.39,24.42,6600.0,23.7329,23.7426,23.7134,23.7426,6600.0
2011-01-05 13:00:00,24.41,24.43,24.41,24.43,7800.0,23.7329,23.7523,23.7329,23.7523,7800.0
2011-01-05 13:05:00,24.43,24.44,24.4,24.44,21900.0,23.7523,23.762,23.7231,23.762,21900.0
2011-01-05 13:10:00,24.45,24.49,24.43,24.49,14900.0,23.7718,23.8106,23.7523,23.8106,14900.0
2011-01-05 13:15:00,24.48,24.5,24.39,24.39,14900.0,23.8009,23.8204,23.7134,23.7134,14900.0
2011-01-05 13:20:00,24.39,24.52,24.39,24.52,47900.0,23.7134,23.8398,23.7134,23.8398,47900.0
2011-01-05 13:25:00,24.52,24.56,24.51,24.55,41900.0,23.8398,23.8787,23.8301,23.869,41900.0
2011-01-05 13:30:00,24.55,24.56,24.54,24.54,19400.0,23.869,23.8787,23.8593,23.8593,19400.0
2011-01-05 13:35:00,24.55,24.59,24.54,24.59,28900.0,23.869,23.9079,23.8593,23.9079,28900.0
2011-01-05 13:40:00,24.59,24.6,24.57,24.58,11400.0,23.9079,23.9176,23.8884,23.8982,11400.0
2011-01-05 13:45:00,24.58,24.62,24.57,24.59,21300.0,23.8982,23.937,23.8884,23.9079,21300.0
2011-01-05 13:50:00,24.59,24.59,24.56,24.58,15600.0,23.9079,23.9079,23.8787,23.8982,15600.0
2011-01-05 13:55:00,24.59,24.59,24.54,24.55,11200.0,23.9079,23.9079,23.8593,23.869,11200.0
2011-01-05 14:00:00,24.54,24.58,24.5,24.56,16700.0,23.8593,23.8982,23.8204,23.8787,16700.0
2011-01-05 14:05:00,24.57,24.65,24.57,24.59,39600.0,23.8884,23.9662,23.8884,23.9079,39600.0
2011-01-05 14:10:00,24.58,24.64,24.58,24.64,21200.0,23.8982,23.9565,23.8982,23.9565,21200.0
2011-01-05 14:15:00,24.64,24.64,24.55,24.57,19500.0,23.9565,23.9565,23.869,23.8884,19500.0
2011-01-05 14:20:00,24.58,24.61,24.57,24.58,15300.0,23.8982,23.9273,23.8884,23.8982,15300.0
2011-01-05 14:25:00,24.57,24.58,24.55,24.57,12200.0,23.8884,23.8982,23.869,23.8884,12200.0
2011-01-05 14:30:00,24.57,24.65,24.56,24.64,27700.0,23.8884,23.9662,23.8787,23.9565,27700.0
2011-01-05 14:35:00,24.65,24.65,24.59,24.63,18300.0,23.9662,23.9662,23.9079,23.9468,18300.0
2011-01-05 14:40:00,24.63,24.64,24.59,24.6,17900.0,23.9468,23.9565,23.9079,23.9176,17900.0
2011-01-05 14:45:00,24.6,24.61,24.6,24.6,8300.0,23.9176,23.9273,23.9176,23.9176,8300.0
2011-01-05 14:50:00,24.6,24.61,24.59,24.59,9100.0,23.9176,23.9273,23.9079,23.9079,9100.0
2011-01-05 14:55:00,24.6,24.64,24.59,24.61,52800.0,23.9176,23.9565,23.9079,23.9273,52800.0
2011-01-05 15:00:00,24.61,24.61,24.55,24.55,28200.0,23.9273,23.9273,23.869,23.869,28200.0
2011-01-05 15:05:00,24.55,24.56,24.49,24.49,32300.0,23.869,23.8787,23.8106,23.8106,32300.0
2011-01-05 15:10:00,24.5,24.55,24.49,24.5,26600.0,23.8204,23.869,23.8106,23.8204,26600.0
2011-01-05 15:15:00,24.5,24.64,24.5,24.64,29700.0,23.8204,23.9565,23.8204,23.9565,29700.0
2011-01-05 15:20:00,24.63,24.65,24.58,24.58,17700.0,23.9468,23.9662,23.8982,23.8982,17700.0
2011-01-05 15:25:00,24.59,24.6,24.52,24.52,19700.0,23.9079,23.9176,23.8398,23.8398,19700.0
2011-01-05 15:30:00,24.52,24.57,24.49,24.57,24300.0,23.8398,23.8884,23.8106,23.8884,24300.0
2011-01-05 15:35:00,24.55,24.58,24.53,24.55,17700.0,23.869,23.8982,23.8495,23.869,17700.0
2011-01-05 15:40:00,24.54,24.55,24.5,24.51,37700.0,23.8593,23.869,23.8204,23.8301,37700.0
2011-01-05 15:45:00,24.52,24.6,24.52,24.6,25000.0,23.8398,23.9176,23.8398,23.9176,25000.0
2011-01-05 15:50:00,24.6,24.62,24.53,24.54,82000.0,23.9176,23.937,23.8495,23.8593,82000.0
2011-01-05 15:55:00,24.55,24.57,24.44,24.49,165000.0,23.869,23.8884,23.762,23.8106,165000.0
2011-01-06 09:30:00,24.62,24.75,24.54,24.55,32000.0,23.937,24.0634,23.8593,23.869,32000.0
2011-01-06 09:35:00,24.55,24.55,24.41,24.44,23800.0,23.869,23.869,23.7329,23.762,23800.0
2011-01-06 09:40:00,24.44,24.61,24.41,24.6,21600.0,23.762,23.9273,23.7329,23.9176,21600.0
2011-01-06 09:45:00,24.61,24.74,24.61,24.71,16800.0,23.9273,24.0537,23.9273,24.0245,16800.0
2011-01-06 09:50:00,24.72,24.73,24.69,24.69,9200.0,24.0343,24.044,24.0051,24.0051,9200.0
2011-01-06 09:55:00,24.68,24.76,24.61,24.7,34100.0,23.9954,24.0732,23.9273,24.0148,34100.0
2011-01-06 10:00:00,24.69,24.76,24.62,24.75,52300.0,24.0051,24.0732,23.937,24.0634,52300.0
2011-01-06 10:05:00,24.76,24.77,24.72,24.77,12700.0,24.0732,24.0829,24.0343,24.0829,12700.0
2011-01-06 10:10:00,24.76,24.81,24.71,24.72,20400.0,24.0732,24.1218,24.0245,24.0343,20400.0
2011-01-06 10:15:00,24.72,24.81,24.72,24.78,15300.0,24.0343,24.1218,24.0343,24.0926,15300.0
2011-01-06 10:20:00,24.78,24.82,24.76,24.77,8500.0,24.0926,24.1315,24.0732,24.0829,8500.0
2011-01-06 10:25:00,24.77,24.98,24.77,24.91,31700.0,24.0829,24.2871,24.0829,24.219,31700.0
2011-01-06 10:30:00,24.92,24.93,24.82,24.88,35600.0,24.2287,24.2384,24.1315,24.1898,35600.0
2011-01-06 10:35:00,24.88,24.92,24.87,24.89,10000.0,24.1898,24.2287,24.1801,24.1996,10000.0
2011-01-06 10:40:00,24.89,24.9,24.81,24.86,16300.0,24.1996,24.2093,24.1218,24.1704,16300.0
2011-01-06 10:45:00,24.86,24.89,24.83,24.85,10900.0,24.1704,24.1996,24.1412,24.1607,10900.0
2011-01-06 10:50:00,24.84,24.84,24.74,24.79,12200.0,24.1509,24.1509,24.0537,24.1023,12200.0
2011-01-06 10:55:00,24.78,24.78,24.66,24.7,30900.0,24.0926,24.0926,23.9759,24.0148,30900.0
2011-01-06 11:00:00,24.71,24.74,24.64,24.7,35300.0,24.0245,24.0537,23.9565,24.0148,35300.0
2011-01-06 11:05:00,24.71,24.73,24.6,24.61,53700.0,24.0245,24.044,23.9176,23.9273,53700.0
2011-01-06 11:10:00,24.6,24.76,24.59,24.76,30000.0,23.9176,24.0732,23.9079,24.0732,30000.0
2011-01-06 11:15:00,24.78,24.8,24.7,24.78,23600.0,24.0926,24.112,24.0148,24.0926,23600.0
2011-01-06 11:20:00,24.77,24.78,24.71,24.71,11300.0,24.0829,24.0926,24.0245,24.0245,11300.0
2011-01-06 11:25:00,24.7,24.76,24.7,24.72,9700.0,24.0148,24.0732,24.0148,24.0343,9700.0
2011-01-06 11:30:00,24.72,24.84,24.72,24.8,17200.0,24.0343,24.1509,24.0343,24.112,17200.0
2011-01-06 11:35:00,24.8,24.83,24.73,24.76,16000.0,24.112,24.1412,24.044,24.0732,16000.0
2011-01-06 11:40:00,24.74,24.79,24.73,24.77,19200.0,24.0537,24.1023,24.044,24.0829,19200.0
2011-01-06 11:45:00,24.77,24.79,24.73,24.79,8500.0,24.0829,24.1023,24.044,24.1023,8500.0
2011-01-06 11:50:00,24.78,24.81,24.78,24.81,6900.0,24.0926,24.1218,24.0926,24.1218,6900.0
2011-01-06 11:55:00,24.81,24.89,24.81,24.85,10200.0,24.1218,24.1996,24.1218,24.1607,10200.0
2011-01-06 12:00:00,24.84,24.89,24.84,24.87,7200.0,24.1509,24.1996,24.1509,24.1801,7200.0
2011-01-06 12:05:00,24.86,24.87,24.8,24.82,34000.0,24.1704,24.1801,24.112,24.1315,34000.0
2011-01-06 12:10:00,24.82,24.84,24.8,24.81,21800.0,24.1315,24.1509,24.112,24.1218,21800.0
2011-01-06 12:15:00,24.79,24.84,24.73,24.73,16600.0,24.1023,24.1509,24.044,24.044,16600.0
2011-01-06 12:20:00,24.72,24.8,24.72,24.78,16500.0,24.0343,24.112,24.0343,24.0926,16500.0
2011-01-06 12:25:00,24.79,24.82,24.79,24.82,2300.0,24.1023,24.1315,24.1023,24.1315,2300.0
2011-01-06 12:30:00,24.81,24.83,24.74,24.83,10300.0,24.1218,24.1412,24.0537,24.1412,10300.0
2011-01-06 12:35:00,24.84,24.84,24.78,24.79,8700.0,24.1509,24.1509,24.0926,24.1023,8700.0
2011-01-06 12:40:00,24.79,24.8,24.75,24.78,6900.0,24.1023,24.112,24.0634,24.0926,6900.0
2011-01-06 12:45:00,24.79,24.8,24.75,24.75,4800.0,24.1023,24.112,24.0634,24.0634,4800.0
2011-01-06 12:50:00,24.74,24.79,24.72,24.79,9400.0,24.0537,24.1023,24.0343,24.1023,9400.0
2011-01-06 12:55:00,24.8,24.83,24.79,24.8,12100.0,24.112,24.1412,24.1023,24.112,12100.0
2011-01-06 13:00:00,24.8,24.8,24.74,24.75,8600.0,24.112,24.112,24.0537,24.0634,8600.0
2011-01-06 13:05:00,24.74,24.79,24.73,24.74,18500.0,24.0537,24.1023,24.044,24.0537,18500.0
2011-01-06 13:10:00,24.74,24.79,24.74,24.77,10000.0,24.0537,24.1023,24.0537,24.0829,10000.0
2011-01-06 13:15:00,24.77,24.8,24.77,24.77,7700.0,24.0829,24.112,24.0829,24.0829,7700.0
2011-01-06 13:20:00,24.77,24.78,24.74,24.75,11900.0,24.0829,24.0926,24.0537,24.0634,11900.0
2011-01-06 13:25:00,24.74,24.77,24.74,24.77,10900.0,24.0537,24.0829,24.0537,24.0829,10900.0
2011-01-06 13:30:00,24.77,24.78,24.73,24.74,7600.0,24.0829,24.0926,24.044,24.0537,7600.0
2011-01-06 13:35:00,24.74,24.77,24.74,24.77,7500.0,24.0537,24.0829,24.0537,24.0829,7500.0
2011-01-06 13:40:00,24.78,24.81,24.74,24.76,9100.0,24.0926,24.1218,24.0537,24.0732,9100.0
2011-01-06 13:45:00,24.76,24.77,24.72,24.77,13400.0,24.0732,24.0829,24.0343,24.0829,13400.0
2011-01-06 13:50:00,24.77,24.8,24.77,24.79,5300.0,24.0829,24.112,24.0829,24.1023,5300.0
2011-01-06 13:55:00,24.79,24.8,24.74,24.76,8300.0,24.1023,24.112,24.0537,24.0732,8300.0
2011-01-06 14:00:00,24.78,24.84,24.78,24.79,12700.0,24.0926,24.1509,24.0926,24.1023,12700.0
2011-01-06 14:05:00,24.8,24.8,24.76,24.76,3200.0,24.112,24.112,24.0732,24.0732,3200.0
2011-01-06 14:10:00,24.76,24.76,24.73,24.74,8000.0,24.0732,24.0732,24.044,24.0537,8000.0
2011-01-06 14:15:00,24.74,24.74,24.65,24.65,13900.0,24.0537,24.0537,23.9662,23.9662,13900.0
2011-01-06 14:20:00,24.64,24.64,24.6,24.62,17400.0,23.9565,23.9565,23.9176,23.937,17400.0
2011-01-06 14:25:00,24.61,24.67,24.61,24.66,14500.0,23.9273,23.9857,23.9273,23.9759,14500.0
2011-01-06 14:30:00,24.67,24.71,24.64,24.64,14700.0,23.9857,24.0245,23.9565,23.9565,14700.0
2011-01-06 14:35:00,24.64,24.7,24.64,24.67,11900.0,23.9565,24.0148,23.9565,23.9857,11900.0
2011-01-06 14:40:00,24.67,24.67,24.54,24.58,22100.0,23.9857,23.9857,23.8593,23.8982,22100.0
2011-01-06 14:45:00,24.58,24.58,24.47,24.47,37000.0,23.8982,23.8982,23.7912,23.7912,37000.0
2011-01-06 14:50:00,24.48,24.56,24.46,24.55,25900.0,23.8009,23.8787,23.7815,23.869,25900.0
2011-01-06 14:55:00,24.55,24.59,24.5,24.53,21400.0,23.869,23.9079,23.8204,23.8495,21400.0
2011-01-06 15:00:00,24.53,24.61,24.52,24.61,25800.0,23.8495,23.9273,23.8398,23.9273,25800.0
2011-01-06 15:05:00,24.6,24.64,24.57,24.59,20000.0,23.9176,23.9565,23.8884,23.9079,20000.0
2011-01-06 15:10:00,24.59,24.65,24.58,24.63,35700.0,23.9079,23.9662,23.8982,23.9468,35700.0
2011-01-06 15:15:00,24.63,24.66,24.52,24.52,40100.0,23.9468,23.9759,23.8398,23.8398,40100.0
2011-01-06 15:20:00,24.52,24.52,24.44,24.5,34500.0,23.8398,23.8398,23.762,23.8204,34500.0
2011-01-06 15:25:00,24.5,24.52,24.47,24.48,27200.0,23.8204,23.8398,23.7912,23.8009,27200.0
2011-01-06 15:30:00,24.48,24.49,24.43,24.43,17000.0,23.8009,23.8106,23.7523,23.7523,17000.0
2011-01-06 15:35:00,24.43,24.52,24.43,24.45,19100.0,23.7523,23.8398,23.7523,23.7718,19100.0
2011-01-06 15:40:00,24.44,24.5,24.43,24.47,30300.0,23.762,23.8204,23.7523,23.7912,30300.0
2011-01-06 15:45:00,24.47,24.51,24.45,24.47,35200.0,23.7912,23.8301,23.7718,23.7912,35200.0
2011-01-06 15:50:00,24.47,24.5,24.46,24.46,37000.0,23.7912,23.8204,23.7815,23.7815,37000.0
2011-01-06 15:55:00,24.46,24.48,24.44,24.46,67800.0,23.7815,23.8009,23.762,23.7815,67800.0
2011-01-07 09:30:00,24.67,24.96,24.66,24.87,76400.0,23.9857,24.2676,23.9759,24.1801,76400.0
2011-01-07 09:35:00,24.9,25.1,24.9,24.96,32600.0,24.2093,24.4037,24.2093,24.2676,32600.0
2011-01-07 09:40:00,24.96,25.02,24.9,24.96,26800.0,24.2676,24.3259,24.2093,24.2676,26800.0
2011-01-07 09:45:00,25.0,25.0,24.8,24.83,19100.0,24.3065,24.3065,24.112,24.1412,19100.0
2011-01-07 09:50:00,24.83,24.85,24.77,24.78,14300.0,24.1412,24.1607,24.0829,24.0926,14300.0
2011-01-07 09:55:00,24.78,25.07,24.78,24.99,23000.0,24.0926,24.3746,24.0926,24.2968,23000.0
2011-01-07 10:00:00,24.95,25.01,24.89,25.0,13800.0,24.2579,24.3162,24.1996,24.3065,13800.0
2011-01-07 10:05:00,25.0,25.14,25.0,25.05,21900.0,24.3065,24.4426,24.3065,24.3551,21900.0
2011-01-07 10:10:00,25.08,25.14,25.0,25.1,89300.0,24.3843,24.4426,24.3065,24.4037,89300.0
2011-01-07 10:15:00,25.09,25.25,25.09,25.24,26200.0,24.394,24.5496,24.394,24.5398,26200.0
2011-01-07 10:20:00,25.25,25.25,25.21,25.21,17800.0,24.5496,24.5496,24.5107,24.5107,17800.0
2011-01-07 10:25:00,25.22,25.34,25.16,25.34,43200.0,24.5204,24.6371,24.4621,24.6371,43200.0
2011-01-07 10:30:00,25.34,25.42,25.33,25.39,25500.0,24.6371,24.7149,24.6273,24.6857,25500.0
2011-01-07 10:35:00,25.39,25.48,25.37,25.45,24200.0,24.6857,24.7732,24.6662,24.744,24200.0
2011-01-07 10:40:00,25.46,25.46,25.36,25.42,23500.0,24.7537,24.7537,24.6565,24.7149,23500.0
2011-01-07 10:45:00,25.43,25.43,25.29,25.36,12900.0,24.7246,24.7246,24.5885,24.6565,12900.0
2011-01-07 10:50:00,25.38,25.41,25.3,25.33,19400.0,24.676,24.7051,24.5982,24.6273,19400.0
2011-01-07 10:55:00,25.33,25.42,25.3,25.38,16200.0,24.6273,24.7149,24.5982,24.676,16200.0
2011-01-07 11:00:00,25.36,25.45,25.35,25.4,18300.0,24.6565,24.744,24.6468,24.6954,18300.0
2011-01-07 11:05:00,25.38,25.4,25.3,25.32,30300.0,24.676,24.6954,24.5982,24.6176,30300.0
2011-01-07 11:10:00,25.31,25.43,25.3,25.42,31800.0,24.6079,24.7246,24.5982,24.7149,31800.0
2011-01-07 11:15:00,25.43,25.49,25.42,25.46,48000.0,24.7246,24.7829,24.7149,24.7537,48000.0
2011-01-07 11:20:00,25.45,25.48,25.38,25.38,17100.0,24.744,24.7732,24.676,24.676,17100.0
2011-01-07 11:25:00,25.38,25.42,25.33,25.36,9900.0,24.676,24.7149,24.6273,24.6565,9900.0
2011-01-07 11:30:00,25.35,25.35,25.22,25.25,17900.0,24.6468,24.6468,24.5204,24.5496,17900.0
2011-01-07 11:35:00,25.24,25.26,25.14,25.26,24200.0,24.5398,24.5593,24.4426,24.5593,24200.0
2011-01-07 11:40:00,25.28,25.42,25.28,25.41,14900.0,24.5787,24.7149,24.5787,24.7051,14900.0
2011-01-07 11:45:00,25.4,25.44,25.36,25.42,16300.0,24.6954,24.7343,24.6565,24.7149,16300.0
2011-01-07 11:50:00,25.43,25.44,25.31,25.38,15500.0,24.7246,24.7343,24.6079,24.676,15500.0
2011-01-07 11:55:00,25.36,25.36,25.24,25.32,14900.0,24.6565,24.6565,24.5398,24.6176,14900.0
2011-01-07 12:00:00,25.31,25.34,25.29,25.31,7600.0,24.6079,24.6371,24.5885,24.6079,7600.0
2011-01-07 12:05:00,25.32,25.33,25.29,25.31,4200.0,24.6176,24.6273,24.5885,24.6079,4200.0
2011-01-07 12:10:00,25.31,25.4,25.3,25.38,25700.0,24.6079,24.6954,24.5982,24.676,25700.0
2011-01-07 12:15:00,25.37,25.41,25.31,25.37,22400.0,24.6662,24.7051,24.6079,24.6662,22400.0
2011-01-07 12:20:00,25.36,25.39,25.32,25.35,8300.0,24.6565,24.6857,24.6176,24.6468,8300.0
2011-01-07 12:25:00,25.33,25.34,25.14,25.16,14200.0,24.6273,24.6371,24.4426,24.4621,14200.0
2011-01-07 12:30:00,25.14,25.22,25.12,25.16,20000.0,24.4426,24.5204,24.4232,24.4621,20000.0
2011-01-07 12:35:00,25.16,25.2,25.05,25.07,51900.0,24.4621,24.501,24.3551,24.3746,51900.0
2011-01-07 12:40:00,25.08,25.1,25.05,25.1,15000.0,24.3843,24.4037,24.3551,24.4037,15000.0
2011-01-07 12:45:00,25.09,25.1,24.98,25.05,26400.0,24.394,24.4037,24.2871,24.3551,26400.0
2011-01-07 12:50:00,25.04,25.05,24.88,24.97,29600.0,24.3454,24.3551,24.1898,24.2773,29600.0
2011-01-07 12:55:00,24.99,25.15,24.99,25.14,43400.0,24.2968,24.4523,24.2968,24.4426,43400.0
2011-01-07 13:00:00,25.1,25.12,25.06,25.06,3000.0,24.4037,24.4232,24.3648,24.3648,3000.0
2011-01-07 13:05:00,25.06,25.22,25.05,25.19,17100.0,24.3648,24.5204,24.3551,24.4912,17100.0
2011-01-07 13:10:00,25.18,25.22,25.14,25.21,31900.0,24.4815,24.5204,24.4426,24.5107,31900.0
2011-01-07 13:15:00,25.21,25.42,25.19,25.4,44300.0,24.5107,24.7149,24.4912,24.6954,44300.0
2011-01-07 13:20:00,25.41,25.41,25.2,25.24,27700.0,24.7051,24.7051,24.501,24.5398,27700.0
2011-01-07 13:25:00,25.24,25.27,25.17,25.27,27600.0,24.5398,24.569,24.4718,24.569,27600.0
2011-01-07 13:30:00,25.26,25.29,25.23,25.25,8200.0,24.5593,24.5885,24.5301,24.5496,8200.0
2011-01-07 13:35:00,25.25,25.25,25.22,25.22,4800.0,24.5496,24.5496,24.5204,24.5204,4800.0
2011-01-07 13:40:00,25.21,25.22,25.13,25.17,14300.0,24.5107,24.5204,24.4329,24.4718,14300.0
2011-01-07 13:45:00,25.19,25.23,25.17,25.19,13900.0,24.4912,24.5301,24.4718,24.4912,13900.0
2011-01-07 13:50:00,25.19,25.19,25.12,25.17,20800.0,24.4912,24.4912,24.4232,24.4718,20800.0
2011-01-07 13:55:00,25.17,25.19,25.11,25.17,29300.0,24.4718,24.4912,24.4135,24.4718,29300.0
2011-01-07 14:00:00,25.17,25.25,25.17,25.25,28400.0,24.4718,24.5496,24.4718,24.5496,28400.0
2011-01-07 14:05:00,25.25,25.27,25.23,25.27,13600.0,24.5496,24.569,24.5301,24.569,13600.0
2011-01-07 14:10:00,25.26,25.32,25.26,25.32,17600.0,24.5593,24.6176,24.5593,24.6176,17600.0
2011-01-07 14:15:00,25.32,25.33,25.28,25.28,16800.0,24.6176,24.6273,24.5787,24.5787,16800.0
2011-01-07 14:20:00,25.27,25.35,25.24,25.31,14800.0,24.569,24.6468,24.5398,24.6079,14800.0
2011-01-07 14:25:00,25.31,25.32,25.27,25.31,6000.0,24.6079,24.6176,24.569,24.6079,6000.0
2011-01-07 14:30:00,25.31,25.32,25.26,25.27,21000.0,24.6079,24.6176,24.5593,24.569,21000.0
2011-01-07 14:35:00,25.28,25.35,25.26,25.28,43800.0,24.5787,24.6468,24.5593,24.5787,43800.0
2011-01-07 14:40:00,25.28,25.28,25.14,25.19,37900.0,24.5787,24.5787,24.4426,24.4912,37900.0
2011-01-07 14:45:00,25.2,25.24,25.17,25.19,43100.0,24.501,24.5398,24.4718,24.4912,43100.0
2011-01-07 14:50:00,25.19,25.2,25.11,25.13,32100.0,24.4912,24.501,24.4135,24.4329,32100.0
2011-01-07 14:55:00,25.14,25.18,25.11,25.13,18300.0,24.4426,24.4815,24.4135,24.4329,18300.0
2011-01-07 15:00:00,25.13,25.22,25.13,25.2,15800.0,24.4329,24.5204,24.4329,24.501,15800.0
2011-01-07 15:05:00,25.2,25.2,25.12,25.13,26300.0,24.501,24.501,24.4232,24.4329,26300.0
2011-01-07 15:10:00,25.13,25.21,25.09,25.11,35900.0,24.4329,24.5107,24.394,24.4135,35900.0
2011-01-07 15:15:00,25.12,25.22,25.09,25.19,26700.0,24.4232,24.5204,24.394,24.4912,26700.0
2011-01-07 15:20:00,25.18,25.22,25.15,25.21,20600.0,24.4815,24.5204,24.4523,24.5107,20600.0
2011-01-07 15:25:00,25.22,25.25,25.18,25.2,31300.0,24.5204,24.5496,24.4815,24.501,31300.0
2011-01-07 15:30:00,25.2,25.3,25.17,25.28,34600.0,24.501,24.5982,24.4718,24.5787,34600.0
2011-01-07 15:35:00,25.3,25.34,25.28,25.31,37700.0,24.5982,24.6371,24.5787,24.6079,37700.0
2011-01-07 15:40:00,25.32,25.39,25.28,25.3,25900.0,24.6176,24.6857,24.5787,24.5982,25900.0
2011-01-07 15:45:00,25.31,25.34,25.25,25.25,35200.0,24.6079,24.6371,24.5496,24.5496,35200.0
2011-01-07 15:50:00,25.26,25.28,25.21,25.26,55000.0,24.5593,24.5787,24.5107,24.5593,55000.0
2011-01-07 15:55:00,25.27,25.31,25.25,25.26,47600.0,24.569,24.6079,24.5496,24.5593,47600.0
2011-01-10 09:30:00,25.1,25.25,25.01,25.11,29400.0,24.4037,24.5496,24.3162,24.4135,29400.0
2011-01-10 09:35:00,25.16,25.28,25.03,25.15,23400.0,24.4621,24.5787,24.3357,24.4523,23400.0
2011-01-10 09:40:00,25.15,25.22,25.08,25.19,24400.0,24.4523,24.5204,24.3843,24.4912,24400.0
2011-01-10 09:45:00,25.2,25.35,25.17,25.19,31400.0,24.501,24.6468,24.4718,24.4912,31400.0
2011-01-10 09:50:00,25.19,25.19,24.91,24.94,35800.0,24.4912,24.4912,24.219,24.2482,35800.0
2011-01-10 09:55:00,24.93,25.0,24.87,24.95,53900.0,24.2384,24.3065,24.1801,24.2579,53900.0
2011-01-10 10:00:00,24.93,24.95,24.79,24.79,29800.0,24.2384,24.2579,24.1023,24.1023,29800.0
2011-01-10 10:05:00,24.8,24.9,24.76,24.88,29000.0,24.112,24.2093,24.0732,24.1898,29000.0
2011-01-10 10:10:00,24.88,25.07,24.88,25.05,33800.0,24.1898,24.3746,24.1898,24.3551,33800.0
2011-01-10 10:15:00,25.06,25.1,24.98,25.0,31000.0,24.3648,24.4037,24.2871,24.3065,31000.0
2011-01-10 10:20:00,25.0,25.15,24.95,25.15,19600.0,24.3065,24.4523,24.2579,24.4523,19600.0
2011-01-10 10:25:00,25.13,25.25,25.13,25.19,17700.0,24.4329,24.5496,24.4329,24.4912,17700.0
2011-01-10 10:30:00,25.18,25.25,25.15,25.16,24800.0,24.4815,24.5496,24.4523,24.4621,24800.0
2011-01-10 10:35:00,25.15,25.23,25.12,25.2,36500.0,24.4523,24.5301,24.4232,24.501,36500.0
2011-01-10 10:40:00,25.2,25.26,25.12,25.17,17800.0,24.501,24.5593,24.4232,24.4718,17800.0
2011-01-10 10:45:00,25.16,25.21,25.14,25.19,29900.0,24.4621,24.5107,24.4426,24.4912,29900.0
2011-01-10 10:50:00,25.2,25.2,25.13,25.18,59400.0,24.501,24.501,24.4329,24.4815,59400.0
2011-01-10 10:55:00,25.17,25.2,25.08,25.2,28600.0,24.4718,24.501,24.3843,24.501,28600.0
2011-01-10 11:00:00,25.22,25.22,25.07,25.07,31100.0,24.5204,24.5204,24.3746,24.3746,31100.0
2011-01-10 11:05:00,25.03,25.1,24.97,25.09,22500.0,24.3357,24.4037,24.2773,24.394,22500.0
2011-01-10 11:10:00,25.09,25.22,25.05,25.09,13300.0,24.394,24.5204,24.3551,24.394,13300.0
2011-01-10 11:15:00,25.09,25.21,25.03,25.11,17500.0,24.394,24.5107,24.3357,24.4135,17500.0
2011-01-10 11:20:00,25.1,25.11,25.0,25.04,11500.0,24.4037,24.4135,24.3065,24.3454,11500.0
2011-01-10 11:25:00,25.06,25.25,25.06,25.22,15700.0,24.3648,24.5496,24.3648,24.5204,15700.0
2011-01-10 11:30:00,25.22,25.24,25.14,25.17,8000.0,24.5204,24.5398,24.4426,24.4718,8000.0
2011-01-10 11:35:00,25.16,25.17,25.09,25.13,10500.0,24.4621,24.4718,24.394,24.4329,10500.0
2011-01-10 11:40:00,25.11,25.24,25.06,25.19,8000.0,24.4135,24.5398,24.3648,24.4912,8000.0
2011-01-10 11:45:00,25.2,25.22,25.16,25.22,13200.0,24.501,24.5204,24.4621,24.5204,13200.0
2011-01-10 11:50:00,25.21,25.3,25.21,25.3,4500.0,24.5107,24.5982,24.5107,24.5982,4500.0
2011-01-10 11:55:00,25.3,25.35,25.26,25.27,9900.0,24.5982,24.6468,24.5593,24.569,9900.0
2011-01-10 12:00:00,25.27,25.34,25.25,25.33,15700.0,24.569,24.6371,24.5496,24.6273,15700.0
2011-01-10 12:05:00,25.33,25.34,25.26,25.3,28000.0,24.6273,24.6371,24.5593,24.5982,28000.0
2011-01-10 12:10:00,25.32,25.35,25.18,25.18,5800.0,24.6176,24.6468,24.4815,24.4815,5800.0
2011-01-10 12:15:00,25.19,25.19,25.04,25.1,21000.0,24.4912,24.4912,24.3454,24.4037,21000.0
2011-01-10 12:20:00,25.1,25.18,25.05,25.18,18500.0,24.4037,24.4815,24.3551,24.4815,18500.0
2011-01-10 12:25:00,25.18,25.28,25.18,25.2,10100.0,24.4815,24.5787,24.4815,24.501,10100.0
2011-01-10 12:30:00,25.17,25.24,25.13,25.24,12100.0,24.4718,24.5398,24.4329,24.5398,12100.0
2011-01-10 12:35:00,25.26,25.32,25.12,25.15,30100.0,24.5593,24.6176,24.4232,24.4523,30100.0
2011-01-10 12:40:00,25.15,25.23,25.13,25.21,18900.0,24.4523,24.5301,24.4329,24.5107,18900.0
2011-01-10 12:45:00,25.22,25.24,25.17,25.23,8700.0,24.5204,24.5398,24.4718,24.5301,8700.0
2011-01-10 12:50:00,25.24,25.28,25.19,25.22,7400.0,24.5398,24.5787,24.4912,24.5204,7400.0
2011-01-10 12:55:00,25.22,25.22,25.17,25.21,3300.0,24.5204,24.5204,24.4718,24.5107,3300.0
2011-01-10 13:00:00,25.2,25.26,25.18,25.26,4500.0,24.501,24.5593,24.4815,24.5593,4500.0
2011-01-10 13:05:00,25.26,25.33,25.26,25.31,8700.0,24.5593,24.6273,24.5593,24.6079,8700.0
2011-01-10 13:10:00,25.3,25.31,25.26,25.31,4600.0,24.5982,24.6079,24.5593,24.6079,4600.0
2011-01-10 13:15:00,25.33,25.36,25.24,25.24,7800.0,24.6273,24.6565,24.5398,24.5398,7800.0
2011-01-10 13:20:00,25.23,25.24,25.21,25.24,7500.0,24.5301,24.5398,24.5107,24.5398,7500.0
2011-01-10 13:25:00,25.25,25.38,25.23,25.38,7500.0,24.5496,24.676,24.5301,24.676,7500.0
2011-01-10 13:30:00,25.37,25.45,25.37,25.41,10800.0,24.6662,24.744,24.6662,24.7051,10800.0
2011-01-10 13:35:00,25.4,25.41,25.34,25.37,6600.0,24.6954,24.7051,24.6371,24.6662,6600.0
2011-01-10 13:40:00,25.38,25.4,25.33,25.33,9700.0,24.676,24.6954,24.6273,24.6273,9700.0
2011-01-10 13:45:00,25.33,25.35,25.31,25.35,7200.0,24.6273,24.6468,24.6079,24.6468,7200.0
2011-01-10 13:50:00,25.35,25.36,25.34,25.35,3000.0,24.6468,24.6565,24.6371,24.6468,3000.0
2011-01-10 13:55:00,25.35,25.37,25.35,25.37,6100.0,24.6468,24.6662,24.6468,24.6662,6100.0
2011-01-10 14:00:00,25.37,25.38,25.26,25.27,13000.0,24.6662,24.676,24.5593,24.569,13000.0
2011-01-10 14:05:00,25.26,25.26,25.16,25.22,13900.0,24.5593,24.5593,24.4621,24.5204,13900.0
2011-01-10 14:10:00,25.22,25.33,25.22,25.24,26900.0,24.5204,24.6273,24.5204,24.5398,26900.0
2011-01-10 14:15:00,25.24,25.24,25.19,25.2,5900.0,24.5398,24.5398,24.4912,24.501,5900.0
2011-01-10 14:20:00,25.2,25.22,25.18,25.22,14100.0,24.501,24.5204,24.4815,24.5204,14100.0
2011-01-10 14:25:00,25.22,25.28,25.21,25.25,12000.0,24.5204,24.5787,24.5107,24.5496,12000.0
2011-01-10 14:30:00,25.25,25.31,25.23,25.24,8800.0,24.5496,24.6079,24.5301,24.5398,8800.0
2011-01-10 14:35:00,25.24,25.27,25.21,25.22,13500.0,24.5398,24.569,24.5107,24.5204,13500.0
2011-01-10 14:40:00,25.22,25.22,25.18,25.18,8900.0,24.5204,24.5204,24.4815,24.4815,8900.0
2011-01-10 14:45:00,25.19,25.21,25.16,25.18,11100.0,24.4912,24.5107,24.4621,24.4815,11100.0
2011-01-10 14:50:00,25.19,25.24,25.19,25.23,6500.0,24.4912,24.5398,24.4912,24.5301,6500.0
2011-01-10 14:55:00,25.24,25.26,25.21,25.22,7700.0,24.5398,24.5593,24.5107,24.5204,7700.0
2011-01-10 15:00:00,25.22,25.24,25.2,25.21,13700.0,24.5204,24.5398,24.501,24.5107,13700.0
2011-01-10 15:05:00,25.21,25.3,25.21,25.25,18100.0,24.5107,24.5982,24.5107,24.5496,18100.0
2011-01-10 15:10:00,25.26,25.3,25.25,25.28,16000.0,24.5593,24.5982,24.5496,24.5787,16000.0
2011-01-10 15:15:00,25.27,25.28,25.25,25.26,5800.0,24.569,24.5787,24.5496,24.5593,5800.0
2011-01-10 15:20:00,25.26,25.3,25.23,25.3,7400.0,24.5593,24.5982,24.5301,24.5982,7400.0
2011-01-10 15:25:00,25.3,25.37,25.29,25.31,10500.0,24.5982,24.6662,24.5885,24.6079,10500.0
2011-01-10 15:30:00,25.31,25.33,25.28,25.31,12800.0,24.6079,24.6273,24.5787,24.6079,12800.0
2011-01-10 15:35:00,25.3,25.3,25.28,25.28,4700.0,24.5982,24.5982,24.5787,24.5787,4700.0
2011-01-10 15:40:00,25.28,25.29,25.23,25.25,10300.0,24.5787,24.5885,24.5301,24.5496,10300.0
2011-01-10 15:45:00,25.25,25.25,25.2,25.24,24100.0,24.5496,24.5496,24.501,24.5398,24100.0
2011-01-10 15:50:00,25.24,25.24,25.2,25.23,15700.0,24.5398,24.5398,24.501,24.5301,15700.0
2011-01-10 15:55:00,25.22,25.26,25.18,25.19,58200.0,24.5204,24.5593,24.4815,24.4912,58200.0
2011-01-11 09:30:00,25.43,25.49,25.28,25.48,15400.0,24.7246,24.7829,24.5787,24.7732,15400.0
2011-01-11 09:35:00,25.47,25.47,25.29,25.3,17900.0,24.7635,24.7635,24.5885,24.5982,17900.0
2011-01-11 09:40:00,25.31,25.32,25.15,25.17,23800.0,24.6079,24.6176,24.4523,24.4718,23800.0
2011-01-11 09:45:00,25.18,25.24,25.05,25.1,25100.0,24.4815,24.5398,24.3551,24.4037,25100.0
2011-01-11 09:50:00,25.09,25.18,25.09,25.12,13800.0,24.394,24.4815,24.394,24.4232,13800.0
2011-01-11 09:55:00,25.13,25.2,25.1,25.15,7200.0,24.4329,24.501,24.4037,24.4523,7200.0
2011-01-11 10:00:00,25.14,25.19,25.11,25.15,27500.0,24.4426,24.4912,24.4135,24.4523,27500.0
2011-01-11 10:05:00,25.15,25.2,25.09,25.18,22500.0,24.4523,24.501,24.394,24.4815,22500.0
2011-01-11 10:10:00,25.18,25.2,25.12,25.17,48700.0,24.4815,24.501,24.4232,24.4718,48700.0
2011-01-11 10:15:00,25.18,25.26,25.14,25.25,35800.0,24.4815,24.5593,24.4426,24.5496,35800.0
2011-01-11 10:20:00,25.24,25.26,25.15,25.26,10400.0,24.5398,24.5593,24.4523,24.5593,10400.0
2011-01-11 10:25:00,25.26,25.34,25.26,25.32,14200.0,24.5593,24.6371,24.5593,24.6176,14200.0
2011-01-11 10:30:00,25.31,25.32,25.19,25.19,17800.0,24.6079,24.6176,24.4912,24.4912,17800.0
2011-01-11 10:35:00,25.19,25.25,25.18,25.23,7200.0,24.4912,24.5496,24.4815,24.5301,7200.0
2011-01-11 10:40:00,25.22,25.26,25.19,25.23,6500.0,24.5204,24.5593,24.4912,24.5301,6500.0
2011-01-11 10:45:00,25.23,25.33,25.23,25.3,9900.0,24.5301,24.6273,24.5301,24.5982,9900.0
2011-01-11 10:50:00,25.29,25.34,25.28,25.3,8600.0,24.5885,24.6371,24.5787,24.5982,8600.0
2011-01-11 10:55:00,25.31,25.33,25.24,25.3,14300.0,24.6079,24.6273,24.5398,24.5982,14300.0
2011-01-11 11:00:00,25.32,25.36,25.28,25.34,17300.0,24.6176,24.6565,24.5787,24.6371,17300.0
2011-01-11 11:05:00,25.34,25.34,25.3,25.33,3800.0,24.6371,24.6371,24.5982,24.6273,3800.0
2011-01-11 11:10:00,25.31,25.35,25.29,25.31,4400.0,24.6079,24.6468,24.5885,24.6079,4400.0
2011-01-11 11:15:00,25.31,25.35,25.29,25.32,15600.0,24.6079,24.6468,24.5885,24.6176,15600.0
2011-01-11 11:20:00,25.31,25.36,25.29,25.35,10900.0,24.6079,24.6565,24.5885,24.6468,10900.0
2011-01-11 11:25:00,25.37,25.43,25.37,25.43,6600.0,24.6662,24.7246,24.6662,24.7246,6600.0
2011-01-11 11:30:00,25.43,25.45,25.4,25.4,3400.0,24.7246,24.744,24.6954,24.6954,3400.0
2011-01-11 11:35:00,25.4,25.42,25.29,25.31,13700.0,24.6954,24.7149,24.5885,24.6079,13700.0
2011-01-11 11:40:00,25.31,25.41,25.31,25.32,13900.0,24.6079,24.7051,24.6079,24.6176,13900.0
2011-01-11 11:45:00,25.32,25.43,25.31,25.41,10000.0,24.6176,24.7246,24.6079,24.7051,10000.0
2011-01-11 11:50:00,25.41,25.44,25.37,25.42,9200.0,24.7051,24.7343,24.6662,24.7149,9200.0
2011-01-11 11:55:00,25.42,25.47,25.41,25.43,21900.0,24.7149,24.7635,24.7051,24.7246,21900.0
2011-01-11 12:00:00,25.42,25.42,25.34,25.36,7700.0,24.7149,24.7149,24.6371,24.6565,7700.0
2011-01-11 12:05:00,25.36,25.36,25.3,25.3,14100.0,24.6565,24.6565,24.5982,24.5982,14100.0
2011-01-11 12:10:00,25.3,25.3,25.23,25.25,7100.0,24.5982,24.5982,24.5301,24.5496,7100.0
2011-01-11 12:15:00,25.24,25.25,25.2,25.2,9900.0,24.5398,24.5496,24.501,24.501,9900.0
2011-01-11 12:20:00,25.21,25.21,25.12,25.12,9300.0,24.5107,24.5107,24.4232,24.4232,9300.0
2011-01-11 12:25:00,25.12,25.17,25.12,25.14,8600.0,24.4232,24.4718,24.4232,24.4426,8600.0
2011-01-11 12:30:00,25.13,25.16,25.12,25.16,20400.0,24.4329,24.4621,24.4232,24.4621,20400.0
2011-01-11 12:35:00,25.15,25.16,25.13,25.14,4600.0,24.4523,24.4621,24.4329,24.4426,4600.0
2011-01-11 12:40:00,25.15,25.22,25.12,25.22,10600.0,24.4523,24.5204,24.4232,24.5204,10600.0
2011-01-11 12:45:00,25.22,25.29,25.21,25.25,5500.0,24.5204,24.5885,24.5107,24.5496,5500.0
2011-01-11 12:50:00,25.26,25.27,25.25,25.25,2900.0,24.5593,24.569,24.5496,24.5496,2900.0
2011-01-11 12:55:00,25.27,25.28,25.26,25.27,3600.0,24.569,24.5787,24.5593,24.569,3600.0
2011-01-11 13:00:00,25.28,25.28,25.25,25.25,4200.0,24.5787,24.5787,24.5496,24.5496,4200.0
2011-01-11 13:05:00,25.25,25.25,25.19,25.21,35200.0,24.5496,24.5496,24.4912,24.5107,35200.0
2011-01-11 13:10:00,25.21,25.21,25.07,25.13,30000.0,24.5107,24.5107,24.3746,24.4329,30000.0
2011-01-11 13:15:00,25.11,25.22,25.1,25.18,6000.0,24.4135,24.5204,24.4037,24.4815,6000.0
2011-01-11 13:20:00,25.19,25.26,25.16,25.26,8600.0,24.4912,24.5593,24.4621,24.5593,8600.0
2011-01-11 13:25:00,25.28,25.31,25.24,25.28,3700.0,24.5787,24.6079,24.5398,24.5787,3700.0
2011-01-11 13:30:00,25.26,25.28,25.22,25.25,5200.0,24.5593,24.5787,24.5204,24.5496,5200.0
2011-01-11 13:35:00,25.24,25.25,25.2,25.2,2800.0,24.5398,24.5496,24.501,24.501,2800.0
2011-01-11 13:40:00,25.19,25.22,25.17,25.17,8400.0,24.4912,24.5204,24.4718,24.4718,8400.0
2011-01-11 13:45:00,25.16,25.16,25.1,25.11,3800.0,24.4621,24.4621,24.4037,24.4135,3800.0
2011-01-11 13:50:00,25.11,25.14,25.09,25.09,18900.0,24.4135,24.4426,24.394,24.394,18900.0
2011-01-11 13:55:00,25.09,25.1,24.94,24.99,11000.0,24.394,24.4037,24.2482,24.2968,11000.0
2011-01-11 14:00:00,24.99,25.01,24.91,24.96,9600.0,24.2968,24.3162,24.219,24.2676,9600.0
2011-01-11 14:05:00,24.97,24.97,24.9,24.95,9800.0,24.2773,24.2773,24.2093,24.2579,9800.0
2011-01-11 14:10:00,24.95,25.0,24.95,24.97,9000.0,24.2579,24.3065,24.2579,24.2773,9000.0
2011-01-11 14:15:00,24.98,25.03,24.96,25.03,6700.0,24.2871,24.3357,24.2676,24.3357,6700.0
2011-01-11 14:20:00,25.04,25.06,24.97,24.97,10000.0,24.3454,24.3648,24.2773,24.2773,10000.0
2011-01-11 14:25:00,24.97,25.07,24.95,25.07,9600.0,24.2773,24.3746,24.2579,24.3746,9600.0
2011-01-11 14:30:00,25.06,25.08,25.01,25.02,4900.0,24.3648,24.3843,24.3162,24.3259,4900.0
2011-01-11 14:35:00,25.02,25.07,25.02,25.03,6500.0,24.3259,24.3746,24.3259,24.3357,6500.0
2011-01-11 14:40:00,25.03,25.07,25.01,25.06,7800.0,24.3357,24.3746,24.3162,24.3648,7800.0
2011-01-11 14:45:00,25.05,25.05,24.97,24.97,2600.0,24.3551,24.3551,24.2773,24.2773,2600.0
2011-01-11 14:50:00,24.98,25.0,24.89,24.9,16000.0,24.2871,24.3065,24.1996,24.2093,16000.0
2011-01-11 14:55:00,24.9,25.0,24.9,25.0,9900.0,24.2093,24.3065,24.2093,24.3065,9900.0
2011-01-11 15:00:00,25.01,25.01,24.93,24.98,11100.0,24.3162,24.3162,24.2384,24.2871,11100.0
2011-01-11 15:05:00,24.98,25.1,24.98,25.05,28000.0,24.2871,24.4037,24.2871,24.3551,28000.0
2011-01-11 15:10:00,25.04,25.05,24.99,25.04,12400.0,24.3454,24.3551,24.2968,24.3454,12400.0
2011-01-11 15:15:00,25.02,25.07,24.99,25.07,8900.0,24.3259,24.3746,24.2968,24.3746,8900.0
2011-01-11 15:20:00,25.07,25.07,25.01,25.05,13100.0,24.3746,24.3746,24.3162,24.3551,13100.0
2011-01-11 15:25:00,25.05,25.08,25.03,25.06,9000.0,24.3551,24.3843,24.3357,24.3648,9000.0
2011-01-11 15:30:00,25.06,25.06,25.01,25.05,13400.0,24.3648,24.3648,24.3162,24.3551,13400.0
2011-01-11 15:35:00,25.04,25.11,25.04,25.09,18200.0,24.3454,24.4135,24.3454,24.394,18200.0
2011-01-11 15:40:00,25.09,25.14,25.05,25.12,37300.0,24.394,24.4426,24.3551,24.4232,37300.0
2011-01-11 15:45:00,25.13,25.16,25.1,25.15,36500.0,24.4329,24.4621,24.4037,24.4523,36500.0
2011-01-11 15:50:00,25.16,25.17,25.1,25.11,50200.0,24.4621,24.4718,24.4037,24.4135,50200.0
2011-01-11 15:55:00,25.11,25.13,25.08,25.09,28200.0,24.4135,24.4329,24.3843,24.394,28200.0
2011-01-12 09:30:00,25.46,25.47,25.29,25.3,17500.0,24.7537,24.7635,24.5885,24.5982,17500.0
2011-01-12 09:35:00,25.32,25.39,25.26,25.32,30800.0,24.6176,24.6857,24.5593,24.6176,30800.0
2011-01-12 09:40:00,25.32,25.32,25.12,25.13,14200.0,24.6176,24.6176,24.4232,24.4329,14200.0
2011-01-12 09:45:00,25.14,25.19,25.1,25.11,16000.0,24.4426,24.4912,24.4037,24.4135,16000.0
2011-01-12 09:50:00,25.1,25.19,25.06,25.19,28700.0,24.4037,24.4912,24.3648,24.4912,28700.0
2011-01-12 09:55:00,25.21,25.24,25.14,25.18,15000.0,24.5107,24.5398,24.4426,24.4815,15000.0
2011-01-12 10:00:00,25.18,25.2,25.05,25.05,22000.0,24.4815,24.501,24.3551,24.3551,22000.0
2011-01-12 10:05:00,25.05,25.15,25.05,25.05,13700.0,24.3551,24.4523,24.3551,24.3551,13700.0
2011-01-12 10:10:00,25.07,25.19,25.07,25.16,13200.0,24.3746,24.4912,24.3746,24.4621,13200.0
2011-01-12 10:15:00,25.16,25.2,25.13,25.14,11400.0,24.4621,24.501,24.4329,24.4426,11400.0
2011-01-12 10:20:00,25.15,25.16,25.07,25.07,8200.0,24.4523,24.4621,24.3746,24.3746,8200.0
2011-01-12 10:25:00,25.07,25.13,25.07,25.1,3100.0,24.3746,24.4329,24.3746,24.4037,3100.0
2011-01-12 10:30:00,25.11,25.18,25.07,25.12,12100.0,24.4135,24.4815,24.3746,24.4232,12100.0
2011-01-12 10:35:00,25.12,25.15,25.1,25.1,15900.0,24.4232,24.4523,24.4037,24.4037,15900.0
2011-01-12 10:40:00,25.09,25.15,25.07,25.13,10800.0,24.394,24.4523,24.3746,24.4329,10800.0
2011-01-12 10:45:00,25.14,25.15,25.11,25.12,4500.0,24.4426,24.4523,24.4135,24.4232,4500.0
2011-01-12 10:50:00,25.1,25.15,25.1,25.15,2700.0,24.4037,24.4523,24.4037,24.4523,2700.0
2011-01-12 10:55:00,25.16,25.2,25.15,25.19,3000.0,24.4621,24.501,24.4523,24.4912,3000.0
2011-01-12 11:00:00,25.18,25.19,25.1,25.18,17200.0,24.4815,24.4912,24.4037,24.4815,17200.0
2011-01-12 11:05:00,25.18,25.22,25.17,25.21,5100.0,24.4815,24.5204,24.4718,24.5107,5100.0
2011-01-12 11:10:00,25.22,25.27,25.21,25.24,6700.0,24.5204,24.569,24.5107,24.5398,6700.0
2011-01-12 11:15:00,25.25,25.3,25.24,25.3,7700.0,24.5496,24.5982,24.5398,24.5982,7700.0
2011-01-12 11:20:00,25.3,25.34,25.28,25.31,5300.0,24.5982,24.6371,24.5787,24.6079,5300.0
2011-01-12 11:25:00,25.3,25.3,25.25,25.28,7100.0,24.5982,24.5982,24.5496,24.5787,7100.0
2011-01-12 11:30:00,25.27,25.37,25.26,25.37,15400.0,24.569,24.6662,24.5593,24.6662,15400.0
2011-01-12 11:35:00,25.38,25.41,25.36,25.36,6000.0,24.676,24.7051,24.6565,24.6565,6000.0
2011-01-12 11:40:00,25.35,25.42,25.35,25.4,4900.0,24.6468,24.7149,24.6468,24.6954,4900.0
2011-01-12 11:45:00,25.4,25.44,25.4,25.4,6100.0,24.6954,24.7343,24.6954,24.6954,6100.0
2011-01-12 11:50:00,25.38,25.42,25.32,25.34,34200.0,24.676,24.7149,24.6176,24.6371,34200.0
2011-01-12 11:55:00,25.35,25.39,25.34,25.35,3300.0,24.6468,24.6857,24.6371,24.6468,3300.0
2011-01-12 12:00:00,25.35,25.41,25.35,25.4,7800.0,24.6468,24.7051,24.6468,24.6954,7800.0
2011-01-12 12:05:00,25.4,25.42,25.39,25.41,3900.0,24.6954,24.7149,24.6857,24.7051,3900.0
2011-01-12 12:10:00,25.4,25.4,25.34,25.37,6000.0,24.6954,24.6954,24.6371,24.6662,6000.0
2011-01-12 12:15:00,25.36,25.39,25.31,25.36,12400.0,24.6565,24.6857,24.6079,24.6565,12400.0
2011-01-12 12:20:00,25.36,25.42,25.32,25.41,29500.0,24.6565,24.7149,24.6176,24.7051,29500.0
2011-01-12 12:25:00,25.4,25.41,25.35,25.35,24100.0,24.6954,24.7051,24.6468,24.6468,24100.0
2011-01-12 12:30:00,25.35,25.37,25.32,25.35,7300.0,24.6468,24.6662,24.6176,24.6468,7300.0
2011-01-12 12:35:00,25.37,25.41,25.35,25.39,15200.0,24.6662,24.7051,24.6468,24.6857,15200.0
2011-01-12 12:40:00,25.39,25.42,25.35,25.39,27400.0,24.6857,24.7149,24.6468,24.6857,27400.0
2011-01-12 12:45:00,25.4,25.42,25.35,25.35,19800.0,24.6954,24.7149,24.6468,24.6468,19800.0
2011-01-12 12:50:00,25.36,25.36,25.23,25.24,14800.0,24.6565,24.6565,24.5301,24.5398,14800.0
2011-01-12 12:55:00,25.24,25.26,25.11,25.13,21700.0,24.5398,24.5593,24.4135,24.4329,21700.0
2011-01-12 13:00:00,25.14,25.18,25.09,25.09,37800.0,24.4426,24.4815,24.394,24.394,37800.0
2011-01-12 13:05:00,25.09,25.09,24.95,25.0,58400.0,24.394,24.394,24.2579,24.3065,58400.0
2011-01-12 13:10:00,25.0,25.04,24.99,25.0,35200.0,24.3065,24.3454,24.2968,24.3065,35200.0
2011-01-12 13:15:00,25.0,25.02,24.97,25.02,17300.0,24.3065,24.3259,24.2773,24.3259,17300.0
2011-01-12 13:20:00,25.01,25.07,25.0,25.04,15700.0,24.3162,24.3746,24.3065,24.3454,15700.0
2011-01-12 13:25:00,25.05,25.14,25.05,25.14,5400.0,24.3551,24.4426,24.3551,24.4426,5400.0
2011-01-12 13:30:00,25.13,25.19,25.13,25.19,7400.0,24.4329,24.4912,24.4329,24.4912,7400.0
2011-01-12 13:35:00,25.2,25.26,25.2,25.24,10000.0,24.501,24.5593,24.501,24.5398,10000.0
2011-01-12 13:40:00,25.24,25.25,25.19,25.2,18600.0,24.5398,24.5496,24.4912,24.501,18600.0
2011-01-12 13:45:00,25.2,25.22,25.19,25.22,3300.0,24.501,24.5204,24.4912,24.5204,3300.0
2011-01-12 13:50:00,25.22,25.3,25.22,25.29,4000.0,24.5204,24.5982,24.5204,24.5885,4000.0
2011-01-12 13:55:00,25.29,25.3,25.26,25.26,7400.0,24.5885,24.5982,24.5593,24.5593,7400.0
2011-01-12 14:00:00,25.26,25.26,25.17,25.21,9100.0,24.5593,24.5593,24.4718,24.5107,9100.0
2011-01-12 14:05:00,25.21,25.23,25.2,25.22,5000.0,24.5107,24.5301,24.501,24.5204,5000.0
2011-01-12 14:10:00,25.22,25.24,25.17,25.17,6800.0,24.5204,24.5398,24.4718,24.4718,6800.0
2011-01-12 14:15:00,25.16,25.23,25.15,25.18,12500.0,24.4621,24.5301,24.4523,24.4815,12500.0
2011-01-12 14:20:00,25.17,25.17,25.12,25.17,7800.0,24.4718,24.4718,24.4232,24.4718,7800.0
2011-01-12 14:25:00,25.16,25.2,25.15,25.16,8900.0,24.4621,24.501,24.4523,24.4621,8900.0
2011-01-12 14:30:00,25.16,25.19,25.15,25.18,9000.0,24.4621,24.4912,24.4523,24.4815,9000.0
2011-01-12 14:35:00,25.18,25.18,25.12,25.12,6100.0,24.4815,24.4815,24.4232,24.4232,6100.0
2011-01-12 14:40:00,25.12,25.21,25.11,25.2,19900.0,24.4232,24.5107,24.4135,24.501,19900.0
2011-01-12 14:45:00,25.18,25.18,25.13,25.14,7400.0,24.4815,24.4815,24.4329,24.4426,7400.0
2011-01-12 14:50:00,25.13,25.16,25.11,25.13,12000.0,24.4329,24.4621,24.4135,24.4329,12000.0
2011-01-12 14:55:00,25.12,25.15,25.1,25.12,11300.0,24.4232,24.4523,24.4037,24.4232,11300.0
2011-01-12 15:00:00,25.12,25.2,25.11,25.19,15000.0,24.4232,24.501,24.4135,24.4912,15000.0
2011-01-12 15:05:00,25.19,25.22,25.11,25.11,10200.0,24.4912,24.5204,24.4135,24.4135,10200.0
2011-01-12 15:10:00,25.12,25.13,25.04,25.06,24600.0,24.4232,24.4329,24.3454,24.3648,24600.0
2011-01-12 15:15:00,25.05,25.09,25.04,25.04,20800.0,24.3551,24.394,24.3454,24.3454,20800.0
2011-01-12 15:20:00,25.05,25.07,24.99,25.04,21500.0,24.3551,24.3746,24.2968,24.3454,21500.0
2011-01-12 15:25:00,25.04,25.04,24.95,25.01,19100.0,24.3454,24.3454,24.2579,24.3162,19100.0
2011-01-12 15:30:00,25.0,25.01,24.95,24.96,22100.0,24.3065,24.3162,24.2579,24.2676,22100.0
2011-01-12 15:35:00,24.96,25.05,24.95,25.04,46100.0,24.2676,24.3551,24.2579,24.3454,46100.0
2011-01-12 15:40:00,25.03,25.09,25.0,25.07,45000.0,24.3357,24.394,24.3065,24.3746,45000.0
2011-01-12 15:45:00,25.08,25.1,25.01,25.01,27700.0,24.3843,24.4037,24.3162,24.3162,27700.0
2011-01-12 15:50:00,25.02,25.09,25.01,25.06,45500.0,24.3259,24.394,24.3162,24.3648,45500.0
2011-01-12 15:55:00,25.07,25.12,25.04,25.12,87400.0,24.3746,24.4232,24.3454,24.4232,87400.0
2011-01-13 09:30:00,25.16,25.26,25.13,25.18,59200.0,24.4621,24.5593,24.4329,24.4815,59200.0
2011-01-13 09:35:00,25.17,25.25,25.04,25.14,28900.0,24.4718,24.5496,24.3454,24.4426,28900.0
2011-01-13 09:40:00,25.13,25.23,25.04,25.2,20100.0,24.4329,24.5301,24.3454,24.501,20100.0
2011-01-13 09:45:00,25.18,25.23,25.12,25.22,13100.0,24.4815,24.5301,24.4232,24.5204,13100.0
2011-01-13 09:50:00,25.21,25.35,25.2,25.3,17500.0,24.5107,24.6468,24.501,24.5982,17500.0
2011-01-13 09:55:00,25.32,25.34,25.25,25.34,20900.0,24.6176,24.6371,24.5496,24.6371,20900.0
2011-01-13 10:00:00,25.34,25.34,25.12,25.13,10700.0,24.6371,24.6371,24.4232,24.4329,10700.0
2011-01-13 10:05:00,25.11,25.17,25.03,25.13,18100.0,24.4135,24.4718,24.3357,24.4329,18100.0
2011-01-13 10:10:00,25.14,25.23,25.06,25.23,9500.0,24.4426,24.5301,24.3648,24.5301,9500.0
2011-01-13 10:15:00,25.22,25.32,25.22,25.32,11800.0,24.5204,24.6176,24.5204,24.6176,11800.0
2011-01-13 10:20:00,25.31,25.36,25.3,25.3,17800.0,24.6079,24.6565,24.5982,24.5982,17800.0
2011-01-13 10:25:00,25.32,25.4,25.3,25.4,14100.0,24.6176,24.6954,24.5982,24.6954,14100.0
2011-01-13 10:30:00,25.39,25.47,25.39,25.42,26500.0,24.6857,24.7635,24.6857,24.7149,26500.0
2011-01-13 10:35:00,25.42,25.46,25.41,25.43,18900.0,24.7149,24.7537,24.7051,24.7246,18900.0
2011-01-13 10:40:00,25.43,25.46,25.38,25.41,25700.0,24.7246,24.7537,24.676,24.7051,25700.0
2011-01-13 10:45:00,25.4,25.49,25.39,25.47,27700.0,24.6954,24.7829,24.6857,24.7635,27700.0
2011-01-13 10:50:00,25.48,25.61,25.45,25.6,33900.0,24.7732,24.8996,24.744,24.8899,33900.0
2011-01-13 10:55:00,25.6,25.67,25.57,25.66,13900.0,24.8899,24.9579,24.8607,24.9482,13900.0
2011-01-13 11:00:00,25.66,25.66,25.59,25.61,34800.0,24.9482,24.9482,24.8801,24.8996,34800.0
2011-01-13 11:05:00,25.62,25.66,25.57,25.62,20800.0,24.9093,24.9482,24.8607,24.9093,20800.0
2011-01-13 11:10:00,25.63,25.63,25.51,25.59,19000.0,24.919,24.919,24.8024,24.8801,19000.0
2011-01-13 11:15:00,25.58,25.74,25.58,25.74,20500.0,24.8704,25.026,24.8704,25.026,20500.0
2011-01-13 11:20:00,25.73,25.75,25.67,25.72,23900.0,25.0163,25.0357,24.9579,25.0065,23900.0
2011-01-13 11:25:00,25.72,25.72,25.61,25.64,6400.0,25.0065,25.0065,24.8996,24.9287,6400.0
2011-01-13 11:30:00,25.67,25.78,25.67,25.78,12200.0,24.9579,25.0649,24.9579,25.0649,12200.0
2011-01-13 11:35:00,25.79,25.87,25.79,25.81,9100.0,25.0746,25.1524,25.0746,25.094,9100.0
2011-01-13 11:40:00,25.8,25.84,25.76,25.76,9600.0,25.0843,25.1232,25.0454,25.0454,9600.0
2011-01-13 11:45:00,25.76,25.8,25.69,25.71,8500.0,25.0454,25.0843,24.9774,24.9968,8500.0
2011-01-13 11:50:00,25.72,25.8,25.72,25.8,23600.0,25.0065,25.0843,25.0065,25.0843,23600.0
2011-01-13 11:55:00,25.8,25.8,25.79,25.79,8400.0,25.0843,25.0843,25.0746,25.0746,8400.0
2011-01-13 12:00:00,25.8,25.81,25.8,25.81,5800.0,25.0843,25.094,25.0843,25.094,5800.0
2011-01-13 12:05:00,25.81,25.88,25.8,25.84,20200.0,25.094,25.1621,25.0843,25.1232,20200.0
2011-01-13 12:10:00,25.84,25.9,25.81,25.87,18000.0,25.1232,25.1815,25.094,25.1524,18000.0
2011-01-13 12:15:00,25.87,25.92,25.86,25.9,58100.0,25.1524,25.201,25.1426,25.1815,58100.0
2011-01-13 12:20:00,25.9,25.94,25.88,25.94,18400.0,25.1815,25.2204,25.1621,25.2204,18400.0
2011-01-13 12:25:00,25.94,26.06,25.94,26.05,40200.0,25.2204,25.3371,25.2204,25.3274,40200.0
2011-01-13 12:30:00,26.05,26.07,26.05,26.06,6500.0,25.3274,25.3468,25.3274,25.3371,6500.0
2011-01-13 12:35:00,26.06,26.06,25.94,25.97,30500.0,25.3371,25.3371,25.2204,25.2496,30500.0
2011-01-13 12:40:00,25.96,25.98,25.92,25.96,11400.0,25.2399,25.2593,25.201,25.2399,11400.0
2011-01-13 12:45:00,25.97,25.97,25.89,25.89,12000.0,25.2496,25.2496,25.1718,25.1718,12000.0
2011-01-13 12:50:00,25.89,25.92,25.88,25.92,8200.0,25.1718,25.201,25.1621,25.201,8200.0
2011-01-13 12:55:00,25.91,25.92,25.88,25.89,5500.0,25.1913,25.201,25.1621,25.1718,5500.0
2011-01-13 13:00:00,25.88,25.91,25.84,25.9,26800.0,25.1621,25.1913,25.1232,25.1815,26800.0
2011-01-13 13:05:00,25.91,25.93,25.87,25.9,14400.0,25.1913,25.2107,25.1524,25.1815,14400.0
2011-01-13 13:10:00,25.9,25.9,25.83,25.84,22400.0,25.1815,25.1815,25.1135,25.1232,22400.0
2011-01-13 13:15:00,25.84,25.84,25.8,25.8,23500.0,25.1232,25.1232,25.0843,25.0843,23500.0
2011-01-13 13:20:00,25.81,25.86,25.81,25.83,16500.0,25.094,25.1426,25.094,25.1135,16500.0
2011-01-13 13:25:00,25.84,25.88,25.81,25.83,28200.0,25.1232,25.1621,25.094,25.1135,28200.0
2011-01-13 13:30:00,25.82,25.87,25.71,25.71,62600.0,25.1038,25.1524,24.9968,24.9968,62600.0
2011-01-13 13:35:00,25.7,25.7,25.6,25.62,26000.0,24.9871,24.9871,24.8899,24.9093,26000.0
2011-01-13 13:40:00,25.63,25.64,25.57,25.59,14400.0,24.919,24.9287,24.8607,24.8801,14400.0
2011-01-13 13:45:00,25.59,25.64,25.57,25.64,17400.0,24.8801,24.9287,24.8607,24.9287,17400.0
2011-01-13 13:50:00,25.64,25.72,25.64,25.72,18000.0,24.9287,25.0065,24.9287,25.0065,18000.0
2011-01-13 13:55:00,25.73,25.78,25.73,25.78,14700.0,25.0163,25.0649,25.0163,25.0649,14700.0
2011-01-13 14:00:00,25.77,25.78,25.75,25.76,8200.0,25.0551,25.0649,25.0357,25.0454,8200.0
2011-01-13 14:05:00,25.75,25.78,25.74,25.75,7400.0,25.0357,25.0649,25.026,25.0357,7400.0
2011-01-13 14:10:00,25.75,25.75,25.61,25.63,18100.0,25.0357,25.0357,24.8996,24.919,18100.0
2011-01-13 14:15:00,25.64,25.7,25.63,25.63,191800.0,24.9287,24.9871,24.919,24.919,191800.0
2011-01-13 14:20:00,25.62,25.67,25.61,25.65,19500.0,24.9093,24.9579,24.8996,24.9385,19500.0
2011-01-13 14:25:00,25.67,25.68,25.66,25.67,3000.0,24.9579,24.9676,24.9482,24.9579,3000.0
2011-01-13 14:30:00,25.67,25.69,25.67,25.68,11100.0,24.9579,24.9774,24.9579,24.9676,11100.0
2011-01-13 14:35:00,25.69,25.69,25.67,25.67,3500.0,24.9774,24.9774,24.9579,24.9579,3500.0
2011-01-13 14:40:00,25.67,25.69,25.66,25.66,15000.0,24.9579,24.9774,24.9482,24.9482,15000.0
2011-01-13 14:45:00,25.65,25.67,25.64,25.65,11900.0,24.9385,24.9579,24.9287,24.9385,11900.0
2011-01-13 14:50:00,25.65,25.65,25.58,25.6,23000.0,24.9385,24.9385,24.8704,24.8899,23000.0
2011-01-13 14:55:00,25.6,25.62,25.56,25.56,17100.0,24.8899,24.9093,24.851,24.851,17100.0
2011-01-13 15:00:00,25.56,25.59,25.56,25.58,11000.0,24.851,24.8801,24.851,24.8704,11000.0
2011-01-13 15:05:00,25.58,25.62,25.58,25.61,15400.0,24.8704,24.9093,24.8704,24.8996,15400.0
2011-01-13 15:10:00,25.62,25.63,25.62,25.62,14500.0,24.9093,24.919,24.9093,24.9093,14500.0
2011-01-13 15:15:00,25.62,25.65,25.6,25.65,18700.0,24.9093,24.9385,24.8899,24.9385,18700.0
2011-01-13 15:20:00,25.65,25.68,25.64,25.68,17000.0,24.9385,24.9676,24.9287,24.9676,17000.0
2011-01-13 15:25:00,25.68,25.68,25.63,25.64,47000.0,24.9676,24.9676,24.919,24.9287,47000.0
2011-01-13 15:30:00,25.65,25.69,25.53,25.54,59300.0,24.9385,24.9774,24.8218,24.8315,59300.0
2011-01-13 15:35:00,25.54,25.56,25.47,25.49,39900.0,24.8315,24.851,24.7635,24.7829,39900.0
2011-01-13 15:40:00,25.48,25.53,25.45,25.53,55000.0,24.7732,24.8218,24.744,24.8218,55000.0
2011-01-13 15:45:00,25.52,25.55,25.49,25.51,47900.0,24.8121,24.8412,24.7829,24.8024,47900.0
2011-01-13 15:50:00,25.51,25.56,25.51,25.53,41700.0,24.8024,24.851,24.8024,24.8218,41700.0
2011-01-13 15:55:00,25.54,25.59,25.53,25.56,53100.0,24.8315,24.8801,24.8218,24.851,53100.0
2011-01-14 09:30:00,25.55,25.72,25.54,25.67,12600.0,24.8412,25.0065,24.8315,24.9579,12600.0
2011-01-14 09:35:00,25.65,25.86,25.65,25.82,15300.0,24.9385,25.1426,24.9385,25.1038,15300.0
2011-01-14 09:40:00,25.8,25.95,25.8,25.88,39700.0,25.0843,25.2301,25.0843,25.1621,39700.0
2011-01-14 09:45:00,25.88,26.08,25.87,26.08,29800.0,25.1621,25.3565,25.1524,25.3565,29800.0
2011-01-14 09:50:00,26.06,26.24,26.01,26.21,35600.0,25.3371,25.5121,25.2885,25.4829,35600.0
2011-01-14 09:55:00,26.17,26.33,26.15,26.26,44000.0,25.444,25.5996,25.4246,25.5315,44000.0
2011-01-14 10:00:00,26.27,26.33,26.24,26.24,17700.0,25.5413,25.5996,25.5121,25.5121,17700.0
2011-01-14 10:05:00,26.26,26.3,26.17,26.21,48500.0,25.5315,25.5704,25.444,25.4829,48500.0
2011-01-14 10:10:00,26.21,26.25,26.13,26.15,35100.0,25.4829,25.5218,25.4052,25.4246,35100.0
2011-01-14 10:15:00,26.15,26.18,26.0,26.04,40200.0,25.4246,25.4538,25.2788,25.3177,40200.0
2011-01-14 10:20:00,26.06,26.17,26.02,26.15,24900.0,25.3371,25.444,25.2982,25.4246,24900.0
2011-01-14 10:25:00,26.16,26.16,26.1,26.12,16500.0,25.4343,25.4343,25.376,25.3954,16500.0
2011-01-14 10:30:00,26.12,26.23,26.07,26.23,26200.0,25.3954,25.5024,25.3468,25.5024,26200.0
2011-01-14 10:35:00,26.22,26.28,26.19,26.22,29000.0,25.4927,25.551,25.4635,25.4927,29000.0
2011-01-14 10:40:00,26.22,26.22,26.1,26.18,13600.0,25.4927,25.4927,25.376,25.4538,13600.0
2011-01-14 10:45:00,26.2,26.22,26.09,26.12,18000.0,25.4732,25.4927,25.3663,25.3954,18000.0
2011-01-14 10:50:00,26.13,26.15,26.1,26.1,6900.0,25.4052,25.4246,25.376,25.376,6900.0
2011-01-14 10:55:00,26.1,26.14,26.08,26.13,9200.0,25.376,25.4149,25.3565,25.4052,9200.0
2011-01-14 11:00:00,26.11,26.18,26.09,26.15,9100.0,25.3857,25.4538,25.3663,25.4246,9100.0
2011-01-14 11:05:00,26.16,26.23,26.16,26.22,26100.0,25.4343,25.5024,25.4343,25.4927,26100.0
2011-01-14 11:10:00,26.23,26.24,26.18,26.21,22200.0,25.5024,25.5121,25.4538,25.4829,22200.0
2011-01-14 11:15:00,26.2,26.2,26.18,26.19,14800.0,25.4732,25.4732,25.4538,25.4635,14800.0
2011-01-14 11:20:00,26.19,26.21,26.1,26.11,18600.0,25.4635,25.4829,25.376,25.3857,18600.0
2011-01-14 11:25:00,26.12,26.15,26.07,26.08,14900.0,25.3954,25.4246,25.3468,25.3565,14900.0
2011-01-14 11:30:00,26.09,26.12,26.04,26.11,25700.0,25.3663,25.3954,25.3177,25.3857,25700.0
2011-01-14 11:35:00,26.13,26.23,26.13,26.21,23500.0,25.4052,25.5024,25.4052,25.4829,23500.0
2011-01-14 11:40:00,26.22,26.24,26.18,26.21,9100.0,25.4927,25.5121,25.4538,25.4829,9100.0
2011-01-14 11:45:00,26.21,26.24,26.18,26.2,15900.0,25.4829,25.5121,25.4538,25.4732,15900.0
2011-01-14 11:50:00,26.2,26.2,26.18,26.19,15700.0,25.4732,25.4732,25.4538,25.4635,15700.0
2011-01-14 11:55:00,26.19,26.21,26.08,26.08,29400.0,25.4635,25.4829,25.3565,25.3565,29400.0
2011-01-14 12:00:00,26.09,26.11,26.07,26.1,10900.0,25.3663,25.3857,25.3468,25.376,10900.0
2011-01-14 12:05:00,26.09,26.09,26.02,26.05,10900.0,25.3663,25.3663,25.2982,25.3274,10900.0
2011-01-14 12:10:00,26.06,26.14,26.05,26.11,13600.0,25.3371,25.4149,25.3274,25.3857,13600.0
2011-01-14 12:15:00,26.11,26.13,26.1,26.11,14700.0,25.3857,25.4052,25.376,25.3857,14700.0
2011-01-14 12:20:00,26.1,26.14,26.1,26.14,3500.0,25.376,25.4149,25.376,25.4149,3500.0
2011-01-14 12:25:00,26.14,26.16,26.1,26.16,17300.0,25.4149,25.4343,25.376,25.4343,17300.0
2011-01-14 12:30:00,26.17,26.23,26.16,26.18,15100.0,25.444,25.5024,25.4343,25.4538,15100.0
2011-01-14 12:35:00,26.18,26.21,26.16,26.21,21700.0,25.4538,25.4829,25.4343,25.4829,21700.0
2011-01-14 12:40:00,26.21,26.21,26.2,26.2,7600.0,25.4829,25.4829,25.4732,25.4732,7600.0
2011-01-14 12:45:00,26.2,26.31,26.2,26.3,17500.0,25.4732,25.5802,25.4732,25.5704,17500.0
2011-01-14 12:50:00,26.31,26.31,26.25,26.29,6100.0,25.5802,25.5802,25.5218,25.5607,6100.0
2011-01-14 12:55:00,26.27,26.28,26.24,26.27,10000.0,25.5413,25.551,25.5121,25.5413,10000.0
2011-01-14 13:00:00,26.26,26.29,26.24,26.29,13900.0,25.5315,25.5607,25.5121,25.5607,13900.0
2011-01-14 13:05:00,26.29,26.29,26.27,26.28,2900.0,25.5607,25.5607,25.5413,25.551,2900.0
2011-01-14 13:10:00,26.27,26.27,26.25,26.26,7000.0,25.5413,25.5413,25.5218,25.5315,7000.0
2011-01-14 13:15:00,26.26,26.28,26.25,26.25,7800.0,25.5315,25.551,25.5218,25.5218,7800.0
2011-01-14 13:20:00,26.26,26.26,26.23,26.24,23500.0,25.5315,25.5315,25.5024,25.5121,23500.0
2011-01-14 13:25:00,26.23,26.24,26.22,26.22,7300.0,25.5024,25.5121,25.4927,25.4927,7300.0
2011-01-14 13:30:00,26.22,26.25,26.22,26.25,6000.0,25.4927,25.5218,25.4927,25.5218,6000.0
2011-01-14 13:35:00,26.26,26.27,26.25,26.25,5000.0,25.5315,25.5413,25.5218,25.5218,5000.0
2011-01-14 13:40:00,26.26,26.27,26.23,26.24,9000.0,25.5315,25.5413,25.5024,25.5121,9000.0
2011-01-14 13:45:00,26.24,26.25,26.23,26.25,4900.0,25.5121,25.5218,25.5024,25.5218,4900.0
2011-01-14 13:50:00,26.25,26.29,26.23,26.29,7100.0,25.5218,25.5607,25.5024,25.5607,7100.0
2011-01-14 13:55:00,26.29,26.3,26.26,26.28,6700.0,25.5607,25.5704,25.5315,25.551,6700.0
2011-01-14 14:00:00,26.28,26.34,26.28,26.31,8100.0,25.551,25.6093,25.551,25.5802,8100.0
2011-01-14 14:05:00,26.31,26.36,26.3,26.35,18000.0,25.5802,25.6288,25.5704,25.6191,18000.0
2011-01-14 14:10:00,26.36,26.4,26.34,26.4,40200.0,25.6288,25.6677,25.6093,25.6677,40200.0
2011-01-14 14:15:00,26.39,26.44,26.37,26.42,35700.0,25.6579,25.7066,25.6385,25.6871,35700.0
2011-01-14 14:20:00,26.41,26.46,26.41,26.46,19600.0,25.6774,25.726,25.6774,25.726,19600.0
2011-01-14 14:25:00,26.46,26.47,26.42,26.44,16700.0,25.726,25.7357,25.6871,25.7066,16700.0
2011-01-14 14:30:00,26.44,26.44,26.41,26.42,10800.0,25.7066,25.7066,25.6774,25.6871,10800.0
2011-01-14 14:35:00,26.42,26.42,26.38,26.42,13000.0,25.6871,25.6871,25.6482,25.6871,13000.0
2011-01-14 14:40:00,26.41,26.41,26.4,26.4,9500.0,25.6774,25.6774,25.6677,25.6677,9500.0
2011-01-14 14:45:00,26.4,26.47,26.4,26.46,17400.0,25.6677,25.7357,25.6677,25.726,17400.0
2011-01-14 14:50:00,26.45,26.48,26.43,26.48,20500.0,25.7163,25.7454,25.6968,25.7454,20500.0
2011-01-14 14:55:00,26.48,26.51,26.45,26.49,48400.0,25.7454,25.7746,25.7163,25.7552,48400.0
2011-01-14 15:00:00,26.49,26.53,26.46,26.5,19200.0,25.7552,25.7941,25.726,25.7649,19200.0
2011-01-14 15:05:00,26.5,26.57,26.49,26.54,31000.0,25.7649,25.8329,25.7552,25.8038,31000.0
2011-01-14 15:10:00,26.53,26.53,26.43,26.44,19800.0,25.7941,25.7941,25.6968,25.7066,19800.0
2011-01-14 15:15:00,26.44,26.45,26.39,26.39,22800.0,25.7066,25.7163,25.6579,25.6579,22800.0
2011-01-14 15:20:00,26.39,26.45,26.38,26.41,27400.0,25.6579,25.7163,25.6482,25.6774,27400.0
2011-01-14 15:25:00,26.4,26.41,26.34,26.34,22300.0,25.6677,25.6774,25.6093,25.6093,22300.0
2011-01-14 15:30:00,26.35,26.37,26.33,26.36,38700.0,25.6191,25.6385,25.5996,25.6288,38700.0
2011-01-14 15:35:00,26.36,26.39,26.33,26.38,22700.0,25.6288,25.6579,25.5996,25.6482,22700.0
2011-01-14 15:40:00,26.38,26.42,26.35,26.42,42500.0,25.6482,25.6871,25.6191,25.6871,42500.0
2011-01-14 15:45:00,26.41,26.5,26.41,26.49,60100.0,25.6774,25.7649,25.6774,25.7552,60100.0
2011-01-14 15:50:00,26.49,26.51,26.46,26.48,80100.0,25.7552,25.7746,25.726,25.7454,80100.0
2011-01-14 15:55:00,26.49,26.52,26.47,26.5,99900.0,25.7552,25.7843,25.7357,25.7649,99900.0
2011-01-18 09:30:00,26.27,26.59,26.27,26.56,31100.0,25.5413,25.8524,25.5413,25.8232,31100.0
2011-01-18 09:35:00,26.6,26.81,26.6,26.72,18500.0,25.8621,26.0663,25.8621,25.9788,18500.0
2011-01-18 09:40:00,26.71,26.87,26.67,26.87,37200.0,25.9691,26.1246,25.9302,26.1246,37200.0
2011-01-18 09:45:00,26.84,26.93,26.76,26.8,20300.0,26.0955,26.183,26.0177,26.0566,20300.0
2011-01-18 09:50:00,26.81,26.81,26.61,26.61,20400.0,26.0663,26.0663,25.8718,25.8718,20400.0
2011-01-18 09:55:00,26.6,26.7,26.5,26.61,18800.0,25.8621,25.9593,25.7649,25.8718,18800.0
2011-01-18 10:00:00,26.56,26.56,26.43,26.52,11700.0,25.8232,25.8232,25.6968,25.7843,11700.0
2011-01-18 10:05:00,26.53,26.53,26.29,26.3,30600.0,25.7941,25.7941,25.5607,25.5704,30600.0
2011-01-18 10:10:00,26.31,26.35,26.22,26.28,12400.0,25.5802,25.6191,25.4927,25.551,12400.0
2011-01-18 10:15:00,26.29,26.33,26.19,26.2,11400.0,25.5607,25.5996,25.4635,25.4732,11400.0
2011-01-18 10:20:00,26.2,26.31,26.14,26.14,5900.0,25.4732,25.5802,25.4149,25.4149,5900.0
2011-01-18 10:25:00,26.15,26.21,26.1,26.18,227400.0,25.4246,25.4829,25.376,25.4538,227400.0
2011-01-18 10:30:00,26.17,26.24,26.1,26.24,14600.0,25.444,25.5121,25.376,25.5121,14600.0
2011-01-18 10:35:00,26.25,26.27,26.24,26.25,3900.0,25.5218,25.5413,25.5121,25.5218,3900.0
2011-01-18 10:40:00,26.24,26.24,26.18,26.2,11000.0,25.5121,25.5121,25.4538,25.4732,11000.0
2011-01-18 10:45:00,26.19,26.19,26.09,26.12,11900.0,25.4635,25.4635,25.3663,25.3954,11900.0
2011-01-18 10:50:00,26.11,26.28,26.11,26.25,68600.0,25.3857,25.551,25.3857,25.5218,68600.0
2011-01-18 10:55:00,26.25,26.29,26.21,26.28,13000.0,25.5218,25.5607,25.4829,25.551,13000.0
2011-01-18 11:00:00,26.32,26.33,26.25,26.31,10000.0,25.5899,25.5996,25.5218,25.5802,10000.0
2011-01-18 11:05:00,26.32,26.5,26.32,26.5,16200.0,25.5899,25.7649,25.5899,25.7649,16200.0
2011-01-18 11:10:00,26.49,26.53,26.44,26.52,18200.0,25.7552,25.7941,25.7066,25.7843,18200.0
2011-01-18 11:15:00,26.53,26.59,26.5,26.52,21000.0,25.7941,25.8524,25.7649,25.7843,21000.0
2011-01-18 11:20:00,26.51,26.58,26.5,26.53,40500.0,25.7746,25.8427,25.7649,25.7941,40500.0
2011-01-18 11:25:00,26.53,26.58,26.5,26.56,35700.0,25.7941,25.8427,25.7649,25.8232,35700.0
2011-01-18 11:30:00,26.57,26.62,26.54,26.6,22100.0,25.8329,25.8816,25.8038,25.8621,22100.0
2011-01-18 11:35:00,26.6,26.62,26.58,26.6,8700.0,25.8621,25.8816,25.8427,25.8621,8700.0
2011-01-18 11:40:00,26.59,26.7,26.59,26.67,12100.0,25.8524,25.9593,25.8524,25.9302,12100.0
2011-01-18 11:45:00,26.67,26.67,26.61,26.63,4300.0,25.9302,25.9302,25.8718,25.8913,4300.0
2011-01-18 11:50:00,26.59,26.65,26.58,26.63,5900.0,25.8524,25.9107,25.8427,25.8913,5900.0
2011-01-18 11:55:00,26.63,26.65,26.6,26.63,5200.0,25.8913,25.9107,25.8621,25.8913,5200.0
2011-01-18 12:00:00,26.62,26.64,26.59,26.59,6000.0,25.8816,25.901,25.8524,25.8524,6000.0
2011-01-18 12:05:00,26.59,26.59,26.55,26.59,9500.0,25.8524,25.8524,25.8135,25.8524,9500.0
2011-01-18 12:10:00,26.59,26.59,26.54,26.56,6300.0,25.8524,25.8524,25.8038,25.8232,6300.0
2011-01-18 12:15:00,26.56,26.62,26.56,26.59,5500.0,25.8232,25.8816,25.8232,25.8524,5500.0
2011-01-18 12:20:00,26.59,26.61,26.57,26.61,7400.0,25.8524,25.8718,25.8329,25.8718,7400.0
2011-01-18 12:25:00,26.6,26.63,26.6,26.61,7900.0,25.8621,25.8913,25.8621,25.8718,7900.0
2011-01-18 12:30:00,26.6,26.61,26.55,26.55,11700.0,25.8621,25.8718,25.8135,25.8135,11700.0
2011-01-18 12:35:00,26.56,26.57,26.52,26.52,13900.0,25.8232,25.8329,25.7843,25.7843,13900.0
2011-01-18 12:40:00,26.51,26.53,26.44,26.46,17400.0,25.7746,25.7941,25.7066,25.726,17400.0
2011-01-18 12:45:00,26.45,26.52,26.43,26.5,11200.0,25.7163,25.7843,25.6968,25.7649,11200.0
2011-01-18 12:50:00,26.49,26.5,26.45,26.45,4200.0,25.7552,25.7649,25.7163,25.7163,4200.0
2011-01-18 12:55:00,26.45,26.48,26.45,26.48,7300.0,25.7163,25.7454,25.7163,25.7454,7300.0
2011-01-18 13:00:00,26.48,26.53,26.48,26.52,1800.0,25.7454,25.7941,25.7454,25.7843,1800.0
2011-01-18 13:05:00,26.53,26.53,26.51,26.52,5500.0,25.7941,25.7941,25.7746,25.7843,5500.0
2011-01-18 13:10:00,26.52,26.53,26.51,26.52,2700.0,25.7843,25.7941,25.7746,25.7843,2700.0
2011-01-18 13:15:00,26.52,26.56,26.52,26.55,6500.0,25.7843,25.8232,25.7843,25.8135,6500.0
2011-01-18 13:20:00,26.54,26.55,26.53,26.53,2800.0,25.8038,25.8135,25.7941,25.7941,2800.0
2011-01-18 13:25:00,26.53,26.56,26.53,26.54,6200.0,25.7941,25.8232,25.7941,25.8038,6200.0
2011-01-18 13:30:00,26.56,26.57,26.51,26.52,6200.0,25.8232,25.8329,25.7746,25.7843,6200.0
2011-01-18 13:35:00,26.52,26.54,26.47,26.47,10500.0,25.7843,25.8038,25.7357,25.7357,10500.0
2011-01-18 13:40:00,26.48,26.52,26.46,26.5,10200.0,25.7454,25.7843,25.726,25.7649,10200.0
2011-01-18 13:45:00,26.5,26.5,26.4,26.41,7600.0,25.7649,25.7649,25.6677,25.6774,7600.0
2011-01-18 13:50:00,26.4,26.43,26.4,26.43,3600.0,25.6677,25.6968,25.6677,25.6968,3600.0
2011-01-18 13:55:00,26.43,26.43,26.35,26.4,7300.0,25.6968,25.6968,25.6191,25.6677,7300.0
2011-01-18 14:00:00,26.39,26.42,26.36,26.4,8700.0,25.6579,25.6871,25.6288,25.6677,8700.0
2011-01-18 14:05:00,26.4,26.44,26.4,26.44,2900.0,25.6677,25.7066,25.6677,25.7066,2900.0
2011-01-18 14:10:00,26.43,26.43,26.38,26.38,7100.0,25.6968,25.6968,25.6482,25.6482,7100.0
2011-01-18 14:15:00,26.38,26.43,26.38,26.41,8400.0,25.6482,25.6968,25.6482,25.6774,8400.0
2011-01-18 14:20:00,26.4,26.41,26.35,26.4,12000.0,25.6677,25.6774,25.6191,25.6677,12000.0
2011-01-18 14:25:00,26.4,26.46,26.4,26.43,6500.0,25.6677,25.726,25.6677,25.6968,6500.0
2011-01-18 14:30:00,26.42,26.42,26.36,26.37,13000.0,25.6871,25.6871,25.6288,25.6385,13000.0
2011-01-18 14:35:00,26.37,26.42,26.37,26.39,13700.0,25.6385,25.6871,25.6385,25.6579,13700.0
2011-01-18 14:40:00,26.38,26.39,26.33,26.36,14400.0,25.6482,25.6579,25.5996,25.6288,14400.0
2011-01-18 14:45:00,26.36,26.38,26.3,26.37,12200.0,25.6288,25.6482,25.5704,25.6385,12200.0
2011-01-18 14:50:00,26.36,26.37,26.32,26.37,9000.0,25.6288,25.6385,25.5899,25.6385,9000.0
2011-01-18 14:55:00,26.36,26.36,26.32,26.34,10000.0,25.6288,25.6288,25.5899,25.6093,10000.0
2011-01-18 15:00:00,26.34,26.35,26.28,26.28,13000.0,25.6093,25.6191,25.551,25.551,13000.0
2011-01-18 15:05:00,26.28,26.31,26.24,26.24,35000.0,25.551,25.5802,25.5121,25.5121,35000.0
2011-01-18 15:10:00,26.23,26.25,26.22,26.22,9100.0,25.5024,25.5218,25.4927,25.4927,9100.0
2011-01-18 15:15:00,26.22,26.25,26.2,26.24,18100.0,25.4927,25.5218,25.4732,25.5121,18100.0
2011-01-18 15:20:00,26.23,26.26,26.23,26.25,9500.0,25.5024,25.5315,25.5024,25.5218,9500.0
2011-01-18 15:25:00,26.24,26.25,26.2,26.2,19300.0,25.5121,25.5218,25.4732,25.4732,19300.0
2011-01-18 15:30:00,26.21,26.23,26.19,26.21,25600.0,25.4829,25.5024,25.4635,25.4829,25600.0
2011-01-18 15:35:00,26.21,26.27,26.19,26.27,26400.0,25.4829,25.5413,25.4635,25.5413,26400.0
2011-01-18 15:40:00,26.26,26.34,26.25,26.31,22100.0,25.5315,25.6093,25.5218,25.5802,22100.0
2011-01-18 15:45:00,26.33,26.43,26.33,26.41,59000.0,25.5996,25.6968,25.5996,25.6774,59000.0
2011-01-18 15:50:00,26.41,26.43,26.32,26.35,34700.0,25.6774,25.6968,25.5899,25.6191,34700.0
2011-01-18 15:55:00,26.36,26.46,26.35,26.43,84400.0,25.6288,25.726,25.6191,25.6968,84400.0
2011-01-19 09:30:00,26.45,26.59,26.36,26.38,16000.0,25.7163,25.8524,25.6288,25.6482,16000.0
2011-01-19 09:35:00,26.37,26.44,26.11,26.3,31600.0,25.6385,25.7066,25.3857,25.5704,31600.0
2011-01-19 09:40:00,26.31,26.34,26.16,26.24,28500.0,25.5802,25.6093,25.4343,25.5121,28500.0
2011-01-19 09:45:00,26.29,26.29,26.13,26.15,26200.0,25.5607,25.5607,25.4052,25.4246,26200.0
2011-01-19 09:50:00,26.12,26.12,25.85,25.95,55700.0,25.3954,25.3954,25.1329,25.2301,55700.0
2011-01-19 09:55:00,25.97,26.19,25.97,26.17,42700.0,25.2496,25.4635,25.2496,25.444,42700.0
2011-01-19 10:00:00,26.18,26.2,26.08,26.13,64900.0,25.4538,25.4732,25.3565,25.4052,64900.0
2011-01-19 10:05:00,26.12,26.27,26.12,26.15,27000.0,25.3954,25.5413,25.3954,25.4246,27000.0
2011-01-19 10:10:00,26.16,26.21,26.13,26.16,8100.0,25.4343,25.4829,25.4052,25.4343,8100.0
2011-01-19 10:15:00,26.17,26.33,26.17,26.31,46400.0,25.444,25.5996,25.444,25.5802,46400.0
2011-01-19 10:20:00,26.31,26.42,26.29,26.3,38400.0,25.5802,25.6871,25.5607,25.5704,38400.0
2011-01-19 10:25:00,26.31,26.43,26.3,26.35,69900.0,25.5802,25.6968,25.5704,25.6191,69900.0
2011-01-19 10:30:00,26.35,26.36,26.26,26.3,19100.0,25.6191,25.6288,25.5315,25.5704,19100.0
2011-01-19 10:35:00,26.3,26.33,26.2,26.25,12600.0,25.5704,25.5996,25.4732,25.5218,12600.0
2011-01-19 10:40:00,26.25,26.25,26.01,26.01,23600.0,25.5218,25.5218,25.2885,25.2885,23600.0
2011-01-19 10:45:00,26.02,26.05,26.0,26.04,16800.0,25.2982,25.3274,25.2788,25.3177,16800.0
2011-01-19 10:50:00,26.03,26.06,25.94,25.94,37400.0,25.3079,25.3371,25.2204,25.2204,37400.0
2011-01-19 10:55:00,25.93,26.01,25.93,25.98,19000.0,25.2107,25.2885,25.2107,25.2593,19000.0
2011-01-19 11:00:00,25.98,25.99,25.9,25.9,9700.0,25.2593,25.269,25.1815,25.1815,9700.0
2011-01-19 11:05:00,25.89,25.89,25.81,25.82,16200.0,25.1718,25.1718,25.094,25.1038,16200.0
2011-01-19 11:10:00,25.85,25.86,25.67,25.69,22000.0,25.1329,25.1426,24.9579,24.9774,22000.0
2011-01-19 11:15:00,25.69,25.69,25.62,25.65,22200.0,24.9774,24.9774,24.9093,24.9385,22200.0
2011-01-19 11:20:00,25.66,25.69,25.65,25.67,15400.0,24.9482,24.9774,24.9385,24.9579,15400.0
2011-01-19 11:25:00,25.68,25.77,25.67,25.67,6400.0,24.9676,25.0551,24.9579,24.9579,6400.0
2011-01-19 11:30:00,25.67,25.73,25.63,25.72,30500.0,24.9579,25.0163,24.919,25.0065,30500.0
2011-01-19 11:35:00,25.74,25.84,25.73,25.83,23600.0,25.026,25.1232,25.0163,25.1135,23600.0
2011-01-19 11:40:00,25.84,25.92,25.82,25.88,20200.0,25.1232,25.201,25.1038,25.1621,20200.0
2011-01-19 11:45:00,25.87,25.91,25.87,25.88,5600.0,25.1524,25.1913,25.1524,25.1621,5600.0
2011-01-19 11:50:00,25.88,25.89,25.86,25.89,6400.0,25.1621,25.1718,25.1426,25.1718,6400.0
2011-01-19 11:55:00,25.9,25.9,25.82,25.88,13900.0,25.1815,25.1815,25.1038,25.1621,13900.0
2011-01-19 12:00:00,25.88,25.9,25.85,25.86,14200.0,25.1621,25.1815,25.1329,25.1426,14200.0
2011-01-19 12:05:00,25.87,25.92,25.87,25.9,12300.0,25.1524,25.201,25.1524,25.1815,12300.0
2011-01-19 12:10:00,25.89,25.96,25.89,25.96,15500.0,25.1718,25.2399,25.1718,25.2399,15500.0
2011-01-19 12:15:00,25.98,26.02,25.93,25.94,11200.0,25.2593,25.2982,25.2107,25.2204,11200.0
2011-01-19 12:20:00,25.95,25.99,25.94,25.97,4800.0,25.2301,25.269,25.2204,25.2496,4800.0
2011-01-19 12:25:00,26.01,26.01,25.96,25.98,7700.0,25.2885,25.2885,25.2399,25.2593,7700.0
2011-01-19 12:30:00,25.98,25.99,25.9,25.97,19100.0,25.2593,25.269,25.1815,25.2496,19100.0
2011-01-19 12:35:00,25.96,26.0,25.93,26.0,22300.0,25.2399,25.2788,25.2107,25.2788,22300.0
2011-01-19 12:40:00,26.0,26.0,25.94,25.95,21400.0,25.2788,25.2788,25.2204,25.2301,21400.0
2011-01-19 12:45:00,25.96,25.98,25.9,25.92,19700.0,25.2399,25.2593,25.1815,25.201,19700.0
2011-01-19 12:50:00,25.92,25.95,25.91,25.95,4000.0,25.201,25.2301,25.1913,25.2301,4000.0
2011-01-19 12:55:00,25.96,25.97,25.93,25.95,8900.0,25.2399,25.2496,25.2107,25.2301,8900.0
2011-01-19 13:00:00,25.94,25.96,25.89,25.94,14400.0,25.2204,25.2399,25.1718,25.2204,14400.0
2011-01-19 13:05:00,25.94,25.96,25.9,25.96,3400.0,25.2204,25.2399,25.1815,25.2399,3400.0
2011-01-19 13:10:00,25.97,25.97,25.93,25.93,7900.0,25.2496,25.2496,25.2107,25.2107,7900.0
2011-01-19 13:15:00,25.92,25.92,25.9,25.91,9000.0,25.201,25.201,25.1815,25.1913,9000.0
2011-01-19 13:20:00,25.9,25.99,25.88,25.98,21400.0,25.1815,25.269,25.1621,25.2593,21400.0
2011-01-19 13:25:00,25.98,25.99,25.9,25.93,10000.0,25.2593,25.269,25.1815,25.2107,10000.0
2011-01-19 13:30:00,25.95,25.95,25.89,25.93,4200.0,25.2301,25.2301,25.1718,25.2107,4200.0
2011-01-19 13:35:00,25.93,25.95,25.9,25.9,7000.0,25.2107,25.2301,25.1815,25.1815,7000.0
2011-01-19 13:40:00,25.9,25.96,25.9,25.91,11100.0,25.1815,25.2399,25.1815,25.1913,11100.0
2011-01-19 13:45:00,25.9,25.94,25.89,25.93,9900.0,25.1815,25.2204,25.1718,25.2107,9900.0
2011-01-19 13:50:00,25.93,25.93,25.9,25.91,8400.0,25.2107,25.2107,25.1815,25.1913,8400.0
2011-01-19 13:55:00,25.92,25.93,25.9,25.93,7700.0,25.201,25.2107,25.1815,25.2107,7700.0
2011-01-19 14:00:00,25.94,25.96,25.87,25.9,9900.0,25.2204,25.2399,25.1524,25.1815,9900.0
2011-01-19 14:05:00,25.9,25.91,25.85,25.85,10600.0,25.1815,25.1913,25.1329,25.1329,10600.0
2011-01-19 14:10:00,25.85,25.9,25.82,25.82,28800.0,25.1329,25.1815,25.1038,25.1038,28800.0
2011-01-19 14:15:00,25.82,25.85,25.79,25.83,11000.0,25.1038,25.1329,25.0746,25.1135,11000.0
2011-01-19 14:20:00,25.83,25.83,25.73,25.79,16200.0,25.1135,25.1135,25.0163,25.0746,16200.0
2011-01-19 14:25:00,25.78,25.79,25.68,25.68,21200.0,25.0649,25.0746,24.9676,24.9676,21200.0
2011-01-19 14:30:00,25.7,25.75,25.69,25.75,38300.0,24.9871,25.0357,24.9774,25.0357,38300.0
2011-01-19 14:35:00,25.74,25.74,25.7,25.71,12900.0,25.026,25.026,24.9871,24.9968,12900.0
2011-01-19 14:40:00,25.71,25.72,25.6,25.66,18300.0,24.9968,25.0065,24.8899,24.9482,18300.0
2011-01-19 14:45:00,25.67,25.69,25.65,25.67,13000.0,24.9579,24.9774,24.9385,24.9579,13000.0
2011-01-19 14:50:00,25.66,25.66,25.53,25.58,21600.0,24.9482,24.9482,24.8218,24.8704,21600.0
2011-01-19 14:55:00,25.59,25.59,25.48,25.53,21100.0,24.8801,24.8801,24.7732,24.8218,21100.0
2011-01-19 15:00:00,25.52,25.61,25.51,25.55,31400.0,24.8121,24.8996,24.8024,24.8412,31400.0
2011-01-19 15:05:00,25.55,25.59,25.5,25.51,12300.0,24.8412,24.8801,24.7926,24.8024,12300.0
2011-01-19 15:10:00,25.52,25.54,25.37,25.37,19900.0,24.8121,24.8315,24.6662,24.6662,19900.0
2011-01-19 15:15:00,25.37,25.45,25.35,25.4,50100.0,24.6662,24.744,24.6468,24.6954,50100.0
2011-01-19 15:20:00,25.4,25.41,25.34,25.34,27500.0,24.6954,24.7051,24.6371,24.6371,27500.0
2011-01-19 15:25:00,25.33,25.35,25.3,25.31,41300.0,24.6273,24.6468,24.5982,24.6079,41300.0
2011-01-19 15:30:00,25.3,25.34,25.23,25.34,76800.0,24.5982,24.6371,24.5301,24.6371,76800.0
2011-01-19 15:35:00,25.33,25.37,25.28,25.36,64300.0,24.6273,24.6662,24.5787,24.6565,64300.0
2011-01-19 15:40:00,25.38,25.4,25.32,25.38,44600.0,24.676,24.6954,24.6176,24.676,44600.0
2011-01-19 15:45:00,25.39,25.41,25.35,25.4,54500.0,24.6857,24.7051,24.6468,24.6954,54500.0
2011-01-19 15:50:00,25.4,25.46,25.4,25.46,102300.0,24.6954,24.7537,24.6954,24.7537,102300.0
2011-01-19 15:55:00,25.46,25.5,25.4,25.44,155500.0,24.7537,24.7926,24.6954,24.7343,155500.0
2011-01-20 09:30:00,25.25,25.44,25.2,25.36,31500.0,24.5496,24.7343,24.501,24.6565,31500.0
2011-01-20 09:35:00,25.33,25.34,24.81,24.89,25700.0,24.6273,24.6371,24.1218,24.1996,25700.0
2011-01-20 09:40:00,24.93,25.18,24.93,25.14,12900.0,24.2384,24.4815,24.2384,24.4426,12900.0
2011-01-20 09:45:00,25.15,25.3,25.13,25.25,12900.0,24.4523,24.5982,24.4329,24.5496,12900.0
2011-01-20 09:50:00,25.25,25.43,25.25,25.38,14600.0,24.5496,24.7246,24.5496,24.676,14600.0
2011-01-20 09:55:00,25.38,25.47,25.34,25.43,14800.0,24.676,24.7635,24.6371,24.7246,14800.0
2011-01-20 10:00:00,25.43,25.6,25.37,25.5,18000.0,24.7246,24.8899,24.6662,24.7926,18000.0
2011-01-20 10:05:00,25.51,25.66,25.5,25.56,39100.0,24.8024,24.9482,24.7926,24.851,39100.0
2011-01-20 10:10:00,25.56,25.76,25.54,25.76,29800.0,24.851,25.0454,24.8315,25.0454,29800.0
2011-01-20 10:15:00,25.76,25.87,25.57,25.58,39400.0,25.0454,25.1524,24.8607,24.8704,39400.0
2011-01-20 10:20:00,25.58,25.62,25.41,25.43,41800.0,24.8704,24.9093,24.7051,24.7246,41800.0
2011-01-20 10:25:00,25.45,25.6,25.44,25.46,37000.0,24.744,24.8899,24.7343,24.7537,37000.0
2011-01-20 10:30:00,25.47,25.6,25.4,25.53,25600.0,24.7635,24.8899,24.6954,24.8218,25600.0
2011-01-20 10:35:00,25.54,25.57,25.38,25.38,27200.0,24.8315,24.8607,24.676,24.676,27200.0
2011-01-20 10:40:00,25.39,25.48,25.35,25.46,27900.0,24.6857,24.7732,24.6468,24.7537,27900.0
2011-01-20 10:45:00,25.46,25.46,25.31,25.39,19200.0,24.7537,24.7537,24.6079,24.6857,19200.0
2011-01-20 10:50:00,25.39,25.45,25.23,25.26,36400.0,24.6857,24.744,24.5301,24.5593,36400.0
2011-01-20 10:55:00,25.26,25.32,25.23,25.25,22900.0,24.5593,24.6176,24.5301,24.5496,22900.0
2011-01-20 11:00:00,25.26,25.35,25.24,25.35,17600.0,24.5593,24.6468,24.5398,24.6468,17600.0
2011-01-20 11:05:00,25.35,25.39,25.23,25.24,11000.0,24.6468,24.6857,24.5301,24.5398,11000.0
2011-01-20 11:10:00,25.22,25.3,25.17,25.3,11300.0,24.5204,24.5982,24.4718,24.5982,11300.0
2011-01-20 11:15:00,25.26,25.26,25.19,25.25,11100.0,24.5593,24.5593,24.4912,24.5496,11100.0
2011-01-20 11:20:00,25.25,25.29,25.18,25.18,14500.0,24.5496,24.5885,24.4815,24.4815,14500.0
2011-01-20 11:25:00,25.18,25.19,25.09,25.14,14100.0,24.4815,24.4912,24.394,24.4426,14100.0
2011-01-20 11:30:00,25.14,25.16,25.0,25.09,15000.0,24.4426,24.4621,24.3065,24.394,15000.0
2011-01-20 11:35:00,25.09,25.14,25.01,25.05,12700.0,24.394,24.4426,24.3162,24.3551,12700.0
2011-01-20 11:40:00,25.05,25.13,25.03,25.08,28600.0,24.3551,24.4329,24.3357,24.3843,28600.0
2011-01-20 11:45:00,25.07,25.16,25.04,25.08,20200.0,24.3746,24.4621,24.3454,24.3843,20200.0
2011-01-20 11:50:00,25.07,25.13,25.03,25.08,29600.0,24.3746,24.4329,24.3357,24.3843,29600.0
2011-01-20 11:55:00,25.1,25.21,25.1,25.16,5800.0,24.4037,24.5107,24.4037,24.4621,5800.0
2011-01-20 12:00:00,25.14,25.21,25.14,25.19,5500.0,24.4426,24.5107,24.4426,24.4912,5500.0
2011-01-20 12:05:00,25.18,25.22,25.17,25.18,4900.0,24.4815,24.5204,24.4718,24.4815,4900.0
2011-01-20 12:10:00,25.17,25.18,25.09,25.09,7700.0,24.4718,24.4815,24.394,24.394,7700.0
2011-01-20 12:15:00,25.09,25.11,25.01,25.11,7400.0,24.394,24.4135,24.3162,24.4135,7400.0
2011-01-20 12:20:00,25.1,25.19,25.1,25.19,7600.0,24.4037,24.4912,24.4037,24.4912,7600.0
2011-01-20 12:25:00,25.19,25.2,25.07,25.07,19100.0,24.4912,24.501,24.3746,24.3746,19100.0
2011-01-20 12:30:00,25.06,25.11,25.01,25.04,7400.0,24.3648,24.4135,24.3162,24.3454,7400.0
2011-01-20 12:35:00,25.06,25.11,25.05,25.08,5800.0,24.3648,24.4135,24.3551,24.3843,5800.0
2011-01-20 12:40:00,25.07,25.17,25.03,25.15,7500.0,24.3746,24.4718,24.3357,24.4523,7500.0
2011-01-20 12:45:00,25.14,25.15,25.08,25.09,4100.0,24.4426,24.4523,24.3843,24.394,4100.0
2011-01-20 12:50:00,25.09,25.12,25.03,25.11,8300.0,24.394,24.4232,24.3357,24.4135,8300.0
2011-01-20 12:55:00,25.12,25.12,25.04,25.07,9100.0,24.4232,24.4232,24.3454,24.3746,9100.0
2011-01-20 13:00:00,25.07,25.08,25.0,25.0,12500.0,24.3746,24.3843,24.3065,24.3065,12500.0
2011-01-20 13:05:00,25.0,25.13,24.98,25.07,11700.0,24.3065,24.4329,24.2871,24.3746,11700.0
2011-01-20 13:10:00,25.07,25.07,24.98,24.98,9600.0,24.3746,24.3746,24.2871,24.2871,9600.0
2011-01-20 13:15:00,24.99,25.06,24.96,25.04,6600.0,24.2968,24.3648,24.2676,24.3454,6600.0
2011-01-20 13:20:00,25.02,25.03,24.93,24.99,19400.0,24.3259,24.3357,24.2384,24.2968,19400.0
2011-01-20 13:25:00,24.99,25.05,24.97,24.99,40000.0,24.2968,24.3551,24.2773,24.2968,40000.0
2011-01-20 13:30:00,24.99,24.99,24.92,24.93,10700.0,24.2968,24.2968,24.2287,24.2384,10700.0
2011-01-20 13:35:00,24.92,24.92,24.88,24.9,11400.0,24.2287,24.2287,24.1898,24.2093,11400.0
2011-01-20 13:40:00,24.89,24.97,24.87,24.91,16300.0,24.1996,24.2773,24.1801,24.219,16300.0
2011-01-20 13:45:00,24.89,24.93,24.85,24.91,9500.0,24.1996,24.2384,24.1607,24.219,9500.0
2011-01-20 13:50:00,24.9,24.92,24.84,24.85,19500.0,24.2093,24.2287,24.1509,24.1607,19500.0
2011-01-20 13:55:00,24.87,25.0,24.87,24.98,16700.0,24.1801,24.3065,24.1801,24.2871,16700.0
2011-01-20 14:00:00,24.97,25.02,24.93,24.97,8700.0,24.2773,24.3259,24.2384,24.2773,8700.0
2011-01-20 14:05:00,24.96,25.01,24.92,24.97,12800.0,24.2676,24.3162,24.2287,24.2773,12800.0
2011-01-20 14:10:00,24.96,25.14,24.94,25.13,11300.0,24.2676,24.4426,24.2482,24.4329,11300.0
2011-01-20 14:15:00,25.12,25.15,25.0,25.15,20900.0,24.4232,24.4523,24.3065,24.4523,20900.0
2011-01-20 14:20:00,25.15,25.15,25.01,25.03,9400.0,24.4523,24.4523,24.3162,24.3357,9400.0
2011-01-20 14:25:00,25.04,25.13,25.03,25.09,9300.0,24.3454,24.4329,24.3357,24.394,9300.0
2011-01-20 14:30:00,25.08,25.13,25.05,25.08,13200.0,24.3843,24.4329,24.3551,24.3843,13200.0
2011-01-20 14:35:00,25.08,25.09,25.0,25.03,11100.0,24.3843,24.394,24.3065,24.3357,11100.0
2011-01-20 14:40:00,25.03,25.14,24.99,25.1,15300.0,24.3357,24.4426,24.2968,24.4037,15300.0
2011-01-20 14:45:00,25.1,25.1,25.0,25.07,21700.0,24.4037,24.4037,24.3065,24.3746,21700.0
2011-01-20 14:50:00,25.08,25.09,24.99,25.05,27000.0,24.3843,24.394,24.2968,24.3551,27000.0
2011-01-20 14:55:00,25.06,25.1,25.03,25.1,18700.0,24.3648,24.4037,24.3357,24.4037,18700.0
2011-01-20 15:00:00,25.12,25.12,25.04,25.07,13800.0,24.4232,24.4232,24.3454,24.3746,13800.0
2011-01-20 15:05:00,25.07,25.07,25.01,25.01,10400.0,24.3746,24.3746,24.3162,24.3162,10400.0
2011-01-20 15:10:00,25.01,25.08,25.0,25.0,16500.0,24.3162,24.3843,24.3065,24.3065,16500.0
2011-01-20 15:15:00,25.0,25.05,24.99,24.99,20400.0,24.3065,24.3551,24.2968,24.2968,20400.0
2011-01-20 15:20:00,24.98,25.01,24.94,24.97,14900.0,24.2871,24.3162,24.2482,24.2773,14900.0
2011-01-20 15:25:00,24.98,24.99,24.89,24.92,21100.0,24.2871,24.2968,24.1996,24.2287,21100.0
2011-01-20 15:30:00,24.92,24.94,24.86,24.89,23300.0,24.2287,24.2482,24.1704,24.1996,23300.0
2011-01-20 15:35:00,24.88,24.93,24.84,24.9,28900.0,24.1898,24.2384,24.1509,24.2093,28900.0
2011-01-20 15:40:00,24.91,24.95,24.87,24.92,29200.0,24.219,24.2579,24.1801,24.2287,29200.0
2011-01-20 15:45:00,24.9,24.93,24.87,24.9,42800.0,24.2093,24.2384,24.1801,24.2093,42800.0
2011-01-20 15:50:00,24.91,24.92,24.87,24.9,51300.0,24.219,24.2287,24.1801,24.2093,51300.0
2011-01-20 15:55:00,24.9,24.91,24.86,24.9,67000.0,24.2093,24.219,24.1704,24.2093,67000.0
2011-01-21 09:30:00,25.21,25.31,25.1,25.22,57200.0,24.5107,24.6079,24.4037,24.5204,57200.0
2011-01-21 09:35:00,25.27,25.39,25.21,25.23,32700.0,24.569,24.6857,24.5107,24.5301,32700.0
2011-01-21 09:40:00,25.24,25.31,25.22,25.29,27200.0,24.5398,24.6079,24.5204,24.5885,27200.0
2011-01-21 09:45:00,25.29,25.35,25.27,25.31,31800.0,24.5885,24.6468,24.569,24.6079,31800.0
2011-01-21 09:50:00,25.33,25.53,25.32,25.45,29600.0,24.6273,24.8218,24.6176,24.744,29600.0
2011-01-21 09:55:00,25.45,25.6,25.45,25.59,13800.0,24.744,24.8899,24.744,24.8801,13800.0
2011-01-21 10:00:00,25.59,25.69,25.56,25.65,24300.0,24.8801,24.9774,24.851,24.9385,24300.0
2011-01-21 10:05:00,25.64,25.67,25.59,25.65,12600.0,24.9287,24.9579,24.8801,24.9385,12600.0
2011-01-21 10:10:00,25.66,25.66,25.59,25.61,5800.0,24.9482,24.9482,24.8801,24.8996,5800.0
2011-01-21 10:15:00,25.61,25.65,25.6,25.63,5600.0,24.8996,24.9385,24.8899,24.919,5600.0
2011-01-21 10:20:00,25.62,25.63,25.55,25.57,12800.0,24.9093,24.919,24.8412,24.8607,12800.0
2011-01-21 10:25:00,25.59,25.61,25.53,25.53,37300.0,24.8801,24.8996,24.8218,24.8218,37300.0
2011-01-21 10:30:00,25.54,25.55,25.42,25.42,8200.0,24.8315,24.8412,24.7149,24.7149,8200.0
2011-01-21 10:35:00,25.41,25.45,25.38,25.38,10400.0,24.7051,24.744,24.676,24.676,10400.0
2011-01-21 10:40:00,25.39,25.41,25.38,25.39,11200.0,24.6857,24.7051,24.676,24.6857,11200.0
2011-01-21 10:45:00,25.38,25.4,25.29,25.29,9200.0,24.676,24.6954,24.5885,24.5885,9200.0
2011-01-21 10:50:00,25.27,25.4,25.23,25.36,17100.0,24.569,24.6954,24.5301,24.6565,17100.0
2011-01-21 10:55:00,25.35,25.42,25.33,25.38,8600.0,24.6468,24.7149,24.6273,24.676,8600.0
2011-01-21 11:00:00,25.37,25.38,25.33,25.33,17600.0,24.6662,24.676,24.6273,24.6273,17600.0
2011-01-21 11:05:00,25.33,25.33,25.24,25.26,6000.0,24.6273,24.6273,24.5398,24.5593,6000.0
2011-01-21 11:10:00,25.26,25.26,25.19,25.21,5100.0,24.5593,24.5593,24.4912,24.5107,5100.0
2011-01-21 11:15:00,25.19,25.19,25.05,25.07,14300.0,24.4912,24.4912,24.3551,24.3746,14300.0
2011-01-21 11:20:00,25.06,25.13,25.05,25.11,6600.0,24.3648,24.4329,24.3551,24.4135,6600.0
2011-01-21 11:25:00,25.12,25.12,25.07,25.07,4800.0,24.4232,24.4232,24.3746,24.3746,4800.0
2011-01-21 11:30:00,25.07,25.14,25.06,25.13,7600.0,24.3746,24.4426,24.3648,24.4329,7600.0
2011-01-21 11:35:00,25.13,25.13,25.12,25.13,800.0,24.4329,24.4329,24.4232,24.4329,800.0
2011-01-21 11:40:00,25.06,25.06,24.97,24.98,2100.0,24.3648,24.3648,24.2773,24.2871,2100.0
2011-01-21 11:45:00,24.99,25.02,24.92,25.0,7200.0,24.2968,24.3259,24.2287,24.3065,7200.0
2011-01-21 11:50:00,25.02,25.07,25.02,25.07,139300.0,24.3259,24.3746,24.3259,24.3746,139300.0
2011-01-21 11:55:00,25.08,25.17,25.08,25.17,4200.0,24.3843,24.4718,24.3843,24.4718,4200.0
2011-01-21 12:00:00,25.18,25.18,25.1,25.14,6000.0,24.4815,24.4815,24.4037,24.4426,6000.0
2011-01-21 12:05:00,25.14,25.17,25.14,25.16,1500.0,24.4426,24.4718,24.4426,24.4621,1500.0
2011-01-21 12:10:00,25.16,25.21,25.16,25.2,2700.0,24.4621,24.5107,24.4621,24.501,2700.0
2011-01-21 12:15:00,25.2,25.26,25.2,25.26,2500.0,24.501,24.5593,24.501,24.5593,2500.0
2011-01-21 12:20:00,25.27,25.32,25.23,25.25,10300.0,24.569,24.6176,24.5301,24.5496,10300.0
2011-01-21 12:25:00,25.25,25.3,25.25,25.29,4100.0,24.5496,24.5982,24.5496,24.5885,4100.0
2011-01-21 12:30:00,25.29,25.3,25.27,25.27,13700.0,24.5885,24.5982,24.569,24.569,13700.0
2011-01-21 12:35:00,25.29,25.29,25.28,25.28,5800.0,24.5885,24.5885,24.5787,24.5787,5800.0
2011-01-21 12:40:00,25.28,25.28,25.2,25.22,5200.0,24.5787,24.5787,24.501,24.5204,5200.0
2011-01-21 12:45:00,25.21,25.28,25.21,25.25,6200.0,24.5107,24.5787,24.5107,24.5496,6200.0
2011-01-21 12:50:00,25.25,25.28,25.22,25.25,17400.0,24.5496,24.5787,24.5204,24.5496,17400.0
2011-01-21 12:55:00,25.25,25.28,25.21,25.21,10900.0,24.5496,24.5787,24.5107,24.5107,10900.0
2011-01-21 13:00:00,25.21,25.21,25.09,25.09,10300.0,24.5107,24.5107,24.394,24.394,10300.0
2011-01-21 13:05:00,25.09,25.18,25.09,25.15,14000.0,24.394,24.4815,24.394,24.4523,14000.0
2011-01-21 13:10:00,25.15,25.22,25.14,25.19,9400.0,24.4523,24.5204,24.4426,24.4912,9400.0
2011-01-21 13:15:00,25.2,25.28,25.2,25.25,4300.0,24.501,24.5787,24.501,24.5496,4300.0
2011-01-21 13:20:00,25.25,25.25,25.18,25.22,4500.0,24.5496,24.5496,24.4815,24.5204,4500.0
2011-01-21 13:25:00,25.22,25.22,25.18,25.19,2400.0,24.5204,24.5204,24.4815,24.4912,2400.0
2011-01-21 13:30:00,25.19,25.22,25.19,25.22,2000.0,24.4912,24.5204,24.4912,24.5204,2000.0
2011-01-21 13:35:00,25.21,25.25,25.21,25.25,3500.0,24.5107,24.5496,24.5107,24.5496,3500.0
2011-01-21 13:40:00,25.25,25.26,25.16,25.16,10400.0,24.5496,24.5593,24.4621,24.4621,10400.0
2011-01-21 13:45:00,25.18,25.23,25.18,25.21,8400.0,24.4815,24.5301,24.4815,24.5107,8400.0
2011-01-21 13:50:00,25.21,25.22,25.18,25.22,6800.0,24.5107,24.5204,24.4815,24.5204,6800.0
2011-01-21 13:55:00,25.22,25.25,25.18,25.23,6700.0,24.5204,24.5496,24.4815,24.5301,6700.0
2011-01-21 14:00:00,25.24,25.24,25.18,25.2,13100.0,24.5398,24.5398,24.4815,24.501,13100.0
2011-01-21 14:05:00,25.2,25.25,25.2,25.25,8200.0,24.501,24.5496,24.501,24.5496,8200.0
2011-01-21 14:10:00,25.24,25.24,25.2,25.21,4100.0,24.5398,24.5398,24.501,24.5107,4100.0
2011-01-21 14:15:00,25.21,25.23,25.19,25.23,13400.0,24.5107,24.5301,24.4912,24.5301,13400.0
2011-01-21 14:20:00,25.24,25.28,25.24,25.26,9500.0,24.5398,24.5787,24.5398,24.5593,9500.0
2011-01-21 14:25:00,25.25,25.27,25.23,25.27,7900.0,24.5496,24.569,24.5301,24.569,7900.0
2011-01-21 14:30:00,25.24,25.31,25.24,25.3,7400.0,24.5398,24.6079,24.5398,24.5982,7400.0
2011-01-21 14:35:00,25.29,25.32,25.27,25.3,13000.0,24.5885,24.6176,24.569,24.5982,13000.0
2011-01-21 14:40:00,25.3,25.3,25.21,25.22,3900.0,24.5982,24.5982,24.5107,24.5204,3900.0
2011-01-21 14:45:00,25.22,25.28,25.22,25.26,11600.0,24.5204,24.5787,24.5204,24.5593,11600.0
2011-01-21 14:50:00,25.25,25.3,25.25,25.26,13600.0,24.5496,24.5982,24.5496,24.5593,13600.0
2011-01-21 14:55:00,25.25,25.26,25.24,25.25,19400.0,24.5496,24.5593,24.5398,24.5496,19400.0
2011-01-21 15:00:00,25.25,25.3,25.25,25.25,25100.0,24.5496,24.5982,24.5496,24.5496,25100.0
2011-01-21 15:05:00,25.25,25.29,25.23,25.29,15900.0,24.5496,24.5885,24.5301,24.5885,15900.0
2011-01-21 15:10:00,25.29,25.3,25.25,25.27,23000.0,24.5885,24.5982,24.5496,24.569,23000.0
2011-01-21 15:15:00,25.26,25.28,25.23,25.23,17400.0,24.5593,24.5787,24.5301,24.5301,17400.0
2011-01-21 15:20:00,25.23,25.25,25.21,25.25,7200.0,24.5301,24.5496,24.5107,24.5496,7200.0
2011-01-21 15:25:00,25.25,25.31,25.23,25.23,14600.0,24.5496,24.6079,24.5301,24.5301,14600.0
2011-01-21 15:30:00,25.23,25.26,25.21,25.23,19100.0,24.5301,24.5593,24.5107,24.5301,19100.0
2011-01-21 15:35:00,25.22,25.22,25.18,25.19,14000.0,24.5204,24.5204,24.4815,24.4912,14000.0
2011-01-21 15:40:00,25.19,25.2,25.16,25.17,25400.0,24.4912,24.501,24.4621,24.4718,25400.0
2011-01-21 15:45:00,25.16,25.19,25.15,25.15,41100.0,24.4621,24.4912,24.4523,24.4523,41100.0
2011-01-21 15:50:00,25.15,25.21,25.15,25.21,54900.0,24.4523,24.5107,24.4523,24.5107,54900.0
2011-01-21 15:55:00,25.21,25.27,25.19,25.26,111000.0,24.5107,24.569,24.4912,24.5593,111000.0
2011-01-24 09:30:00,25.15,25.47,25.15,25.35,12100.0,24.4523,24.7635,24.4523,24.6468,12100.0
2011-01-24 09:35:00,25.39,25.47,25.34,25.47,15500.0,24.6857,24.7635,24.6371,24.7635,15500.0
2011-01-24 09:40:00,25.46,25.59,25.4,25.45,26000.0,24.7537,24.8801,24.6954,24.744,26000.0
2011-01-24 09:45:00,25.45,25.54,25.43,25.43,17100.0,24.744,24.8315,24.7246,24.7246,17100.0
2011-01-24 09:50:00,25.44,25.5,25.41,25.41,14400.0,24.7343,24.7926,24.7051,24.7051,14400.0
2011-01-24 09:55:00,25.4,25.4,25.35,25.36,17100.0,24.6954,24.6954,24.6468,24.6565,17100.0
2011-01-24 10:00:00,25.35,25.38,25.32,25.37,12100.0,24.6468,24.676,24.6176,24.6662,12100.0
2011-01-24 10:05:00,25.37,25.37,25.3,25.32,9900.0,24.6662,24.6662,24.5982,24.6176,9900.0
2011-01-24 10:10:00,25.34,25.4,25.3,25.3,8300.0,24.6371,24.6954,24.5982,24.5982,8300.0
2011-01-24 10:15:00,25.32,25.44,25.3,25.44,19800.0,24.6176,24.7343,24.5982,24.7343,19800.0
2011-01-24 10:20:00,25.43,25.46,25.36,25.45,20000.0,24.7246,24.7537,24.6565,24.744,20000.0
2011-01-24 10:25:00,25.43,25.5,25.42,25.47,7000.0,24.7246,24.7926,24.7149,24.7635,7000.0
2011-01-24 10:30:00,25.47,25.49,25.41,25.47,15600.0,24.7635,24.7829,24.7051,24.7635,15600.0
2011-01-24 10:35:00,25.47,25.51,25.47,25.49,2400.0,24.7635,24.8024,24.7635,24.7829,2400.0
2011-01-24 10:40:00,25.48,25.52,25.45,25.51,3400.0,24.7732,24.8121,24.744,24.8024,3400.0
2011-01-24 10:45:00,25.51,25.55,25.45,25.48,8900.0,24.8024,24.8412,24.744,24.7732,8900.0
2011-01-24 10:50:00,25.48,25.52,25.47,25.5,6500.0,24.7732,24.8121,24.7635,24.7926,6500.0
2011-01-24 10:55:00,25.5,25.5,25.45,25.45,5700.0,24.7926,24.7926,24.744,24.744,5700.0
2011-01-24 11:00:00,25.45,25.53,25.45,25.52,5500.0,24.744,24.8218,24.744,24.8121,5500.0
2011-01-24 11:05:00,25.53,25.55,25.47,25.47,11000.0,24.8218,24.8412,24.7635,24.7635,11000.0
2011-01-24 11:10:00,25.47,25.48,25.42,25.48,7800.0,24.7635,24.7732,24.7149,24.7732,7800.0
2011-01-24 11:15:00,25.49,25.51,25.48,25.49,8300.0,24.7829,24.8024,24.7732,24.7829,8300.0
2011-01-24 11:20:00,25.51,25.54,25.47,25.47,6800.0,24.8024,24.8315,24.7635,24.7635,6800.0
2011-01-24 11:25:00,25.47,25.53,25.46,25.49,10300.0,24.7635,24.8218,24.7537,24.7829,10300.0
2011-01-24 11:30:00,25.5,25.59,25.5,25.59,7700.0,24.7926,24.8801,24.7926,24.8801,7700.0
2011-01-24 11:35:00,25.57,25.57,25.49,25.5,3100.0,24.8607,24.8607,24.7829,24.7926,3100.0
2011-01-24 11:40:00,25.52,25.58,25.51,25.55,19300.0,24.8121,24.8704,24.8024,24.8412,19300.0
2011-01-24 11:45:00,25.55,25.64,25.55,25.63,7500.0,24.8412,24.9287,24.8412,24.919,7500.0
2011-01-24 11:50:00,25.63,25.65,25.61,25.62,7500.0,24.919,24.9385,24.8996,24.9093,7500.0
2011-01-24 11:55:00,25.6,25.6,25.56,25.59,6100.0,24.8899,24.8899,24.851,24.8801,6100.0
2011-01-24 12:00:00,25.59,25.67,25.59,25.67,15400.0,24.8801,24.9579,24.8801,24.9579,15400.0
2011-01-24 12:05:00,25.66,25.72,25.65,25.65,9200.0,24.9482,25.0065,24.9385,24.9385,9200.0
2011-01-24 12:10:00,25.65,25.69,25.64,25.66,2200.0,24.9385,24.9774,24.9287,24.9482,2200.0
2011-01-24 12:15:00,25.66,25.69,25.61,25.62,8000.0,24.9482,24.9774,24.8996,24.9093,8000.0
2011-01-24 12:20:00,25.61,25.69,25.61,25.69,5500.0,24.8996,24.9774,24.8996,24.9774,5500.0
2011-01-24 12:25:00,25.69,25.76,25.68,25.76,24600.0,24.9774,25.0454,24.9676,25.0454,24600.0
2011-01-24 12:30:00,25.76,25.82,25.75,25.8,11000.0,25.0454,25.1038,25.0357,25.0843,11000.0
2011-01-24 12:35:00,25.77,25.77,25.73,25.75,11900.0,25.0551,25.0551,25.0163,25.0357,11900.0
2011-01-24 12:40:00,25.76,25.79,25.73,25.75,6000.0,25.0454,25.0746,25.0163,25.0357,6000.0
2011-01-24 12:45:00,25.75,25.77,25.74,25.75,10700.0,25.0357,25.0551,25.026,25.0357,10700.0
2011-01-24 12:50:00,25.74,25.74,25.7,25.71,14900.0,25.026,25.026,24.9871,24.9968,14900.0
2011-01-24 12:55:00,25.71,25.76,25.7,25.73,20200.0,24.9968,25.0454,24.9871,25.0163,20200.0
2011-01-24 13:00:00,25.73,25.74,25.7,25.73,24300.0,25.0163,25.026,24.9871,25.0163,24300.0
2011-01-24 13:05:00,25.75,25.81,25.73,25.78,15400.0,25.0357,25.094,25.0163,25.0649,15400.0
2011-01-24 13:10:00,25.76,25.81,25.75,25.78,9200.0,25.0454,25.094,25.0357,25.0649,9200.0
2011-01-24 13:15:00,25.78,25.87,25.73,25.8,32800.0,25.0649,25.1524,25.0163,25.0843,32800.0
2011-01-24 13:20:00,25.8,25.83,25.77,25.8,13100.0,25.0843,25.1135,25.0551,25.0843,13100.0
2011-01-24 13:25:00,25.8,25.89,25.78,25.79,37400.0,25.0843,25.1718,25.0649,25.0746,37400.0
2011-01-24 13:30:00,25.81,25.89,25.8,25.8,18500.0,25.094,25.1718,25.0843,25.0843,18500.0
2011-01-24 13:35:00,25.81,25.87,25.8,25.82,20700.0,25.094,25.1524,25.0843,25.1038,20700.0
2011-01-24 13:40:00,25.81,25.87,25.8,25.86,7700.0,25.094,25.1524,25.0843,25.1426,7700.0
2011-01-24 13:45:00,25.86,25.95,25.84,25.9,25600.0,25.1426,25.2301,25.1232,25.1815,25600.0
2011-01-24 13:50:00,25.9,25.92,25.88,25.91,8800.0,25.1815,25.201,25.1621,25.1913,8800.0
2011-01-24 13:55:00,25.91,25.91,25.86,25.9,12400.0,25.1913,25.1913,25.1426,25.1815,12400.0
2011-01-24 14:00:00,25.9,25.93,25.9,25.91,15800.0,25.1815,25.2107,25.1815,25.1913,15800.0
2011-01-24 14:05:00,25.9,25.96,25.9,25.93,44900.0,25.1815,25.2399,25.1815,25.2107,44900.0
2011-01-24 14:10:00,25.95,25.97,25.93,25.94,17000.0,25.2301,25.2496,25.2107,25.2204,17000.0
2011-01-24 14:15:00,25.95,26.0,25.95,25.95,11700.0,25.2301,25.2788,25.2301,25.2301,11700.0
2011-01-24 14:20:00,25.94,26.0,25.94,26.0,13000.0,25.2204,25.2788,25.2204,25.2788,13000.0
2011-01-24 14:25:00,26.0,26.1,26.0,26.05,26300.0,25.2788,25.376,25.2788,25.3274,26300.0
2011-01-24 14:30:00,26.05,26.08,26.01,26.02,9500.0,25.3274,25.3565,25.2885,25.2982,9500.0
2011-01-24 14:35:00,26.04,26.04,26.0,26.01,7300.0,25.3177,25.3177,25.2788,25.2885,7300.0
2011-01-24 14:40:00,26.01,26.02,25.99,25.99,12200.0,25.2885,25.2982,25.269,25.269,12200.0
2011-01-24 14:45:00,25.99,26.13,25.99,26.12,55200.0,25.269,25.4052,25.269,25.3954,55200.0
2011-01-24 14:50:00,26.12,26.28,26.1,26.25,104200.0,25.3954,25.551,25.376,25.5218,104200.0
2011-01-24 14:55:00,26.25,26.26,26.19,26.23,32100.0,25.5218,25.5315,25.4635,25.5024,32100.0
2011-01-24 15:00:00,26.22,26.24,26.15,26.18,23900.0,25.4927,25.5121,25.4246,25.4538,23900.0
2011-01-24 15:05:00,26.18,26.23,26.15,26.23,29400.0,25.4538,25.5024,25.4246,25.5024,29400.0
2011-01-24 15:10:00,26.21,26.21,26.16,26.16,16400.0,25.4829,25.4829,25.4343,25.4343,16400.0
2011-01-24 15:15:00,26.16,26.17,26.1,26.1,23600.0,25.4343,25.444,25.376,25.376,23600.0
2011-01-24 15:20:00,26.11,26.12,26.05,26.07,20900.0,25.3857,25.3954,25.3274,25.3468,20900.0
2011-01-24 15:25:00,26.07,26.07,26.0,26.0,23100.0,25.3468,25.3468,25.2788,25.2788,23100.0
2011-01-24 15:30:00,26.0,26.06,26.0,26.02,21700.0,25.2788,25.3371,25.2788,25.2982,21700.0
2011-01-24 15:35:00,26.02,26.04,25.99,26.0,34800.0,25.2982,25.3177,25.269,25.2788,34800.0
2011-01-24 15:40:00,26.01,26.09,25.98,26.09,39200.0,25.2885,25.3663,25.2593,25.3663,39200.0
2011-01-24 15:45:00,26.09,26.09,26.0,26.06,53300.0,25.3663,25.3663,25.2788,25.3371,53300.0
2011-01-24 15:50:00,26.06,26.09,26.0,26.07,57700.0,25.3371,25.3663,25.2788,25.3468,57700.0
2011-01-24 15:55:00,26.06,26.15,26.06,26.11,86600.0,25.3371,25.4246,25.3371,25.3857,86600.0
2011-01-25 09:30:00,25.98,26.03,25.85,25.95,33000.0,25.2593,25.3079,25.1329,25.2301,33000.0
2011-01-25 09:35:00,26.0,26.02,25.84,25.9,10400.0,25.2788,25.2982,25.1232,25.1815,10400.0
2011-01-25 09:40:00,25.87,25.98,25.85,25.93,181100.0,25.1524,25.2593,25.1329,25.2107,181100.0
2011-01-25 09:45:00,25.93,25.97,25.89,25.94,9700.0,25.2107,25.2496,25.1718,25.2204,9700.0
2011-01-25 09:50:00,25.94,26.04,25.89,26.03,19700.0,25.2204,25.3177,25.1718,25.3079,19700.0
2011-01-25 09:55:00,26.03,26.19,26.03,26.19,12700.0,25.3079,25.4635,25.3079,25.4635,12700.0
2011-01-25 10:00:00,26.19,26.31,26.18,26.21,21000.0,25.4635,25.5802,25.4538,25.4829,21000.0
2011-01-25 10:05:00,26.21,26.29,26.18,26.26,17100.0,25.4829,25.5607,25.4538,25.5315,17100.0
2011-01-25 10:10:00,26.27,26.34,26.23,26.27,37000.0,25.5413,25.6093,25.5024,25.5413,37000.0
2011-01-25 10:15:00,26.26,26.27,26.17,26.21,20300.0,25.5315,25.5413,25.444,25.4829,20300.0
2011-01-25 10:20:00,26.21,26.3,26.18,26.26,30700.0,25.4829,25.5704,25.4538,25.5315,30700.0
2011-01-25 10:25:00,26.25,26.34,26.25,26.32,17400.0,25.5218,25.6093,25.5218,25.5899,17400.0
2011-01-25 10:30:00,26.31,26.36,26.3,26.34,9000.0,25.5802,25.6288,25.5704,25.6093,9000.0
2011-01-25 10:35:00,26.33,26.36,26.3,26.32,10400.0,25.5996,25.6288,25.5704,25.5899,10400.0
2011-01-25 10:40:00,26.32,26.39,26.32,26.33,9900.0,25.5899,25.6579,25.5899,25.5996,9900.0
2011-01-25 10:45:00,26.32,26.38,26.3,26.32,15200.0,25.5899,25.6482,25.5704,25.5899,15200.0
2011-01-25 10:50:00,26.32,26.43,26.32,26.39,20100.0,25.5899,25.6968,25.5899,25.6579,20100.0
2011-01-25 10:55:00,26.42,26.45,26.4,26.41,7800.0,25.6871,25.7163,25.6677,25.6774,7800.0
2011-01-25 11:00:00,26.41,26.44,26.22,26.24,17500.0,25.6774,25.7066,25.4927,25.5121,17500.0
2011-01-25 11:05:00,26.25,26.28,26.16,26.19,23700.0,25.5218,25.551,25.4343,25.4635,23700.0
2011-01-25 11:10:00,26.17,26.17,26.04,26.06,31300.0,25.444,25.444,25.3177,25.3371,31300.0
2011-01-25 11:15:00,26.06,26.1,26.0,26.06,28200.0,25.3371,25.376,25.2788,25.3371,28200.0
2011-01-25 11:20:00,26.05,26.11,26.04,26.06,37500.0,25.3274,25.3857,25.3177,25.3371,37500.0
2011-01-25 11:25:00,26.06,26.08,26.03,26.03,14200.0,25.3371,25.3565,25.3079,25.3079,14200.0
2011-01-25 11:30:00,26.03,26.04,25.96,26.0,28900.0,25.3079,25.3177,25.2399,25.2788,28900.0
2011-01-25 11:35:00,26.0,26.03,25.99,26.01,14700.0,25.2788,25.3079,25.269,25.2885,14700.0
2011-01-25 11:40:00,26.0,26.03,26.0,26.02,13300.0,25.2788,25.3079,25.2788,25.2982,13300.0
2011-01-25 11:45:00,26.02,26.03,26.0,26.01,9400.0,25.2982,25.3079,25.2788,25.2885,9400.0
2011-01-25 11:50:00,26.01,26.02,25.99,25.99,12600.0,25.2885,25.2982,25.269,25.269,12600.0
2011-01-25 11:55:00,26.0,26.0,25.96,25.98,7700.0,25.2788,25.2788,25.2399,25.2593,7700.0
2011-01-25 12:00:00,25.98,26.04,25.98,26.03,10600.0,25.2593,25.3177,25.2593,25.3079,10600.0
2011-01-25 12:05:00,26.03,26.05,26.01,26.01,12000.0,25.3079,25.3274,25.2885,25.2885,12000.0
2011-01-25 12:10:00,26.02,26.04,26.01,26.04,7000.0,25.2982,25.3177,25.2885,25.3177,7000.0
2011-01-25 12:15:00,26.05,26.13,26.04,26.06,21100.0,25.3274,25.4052,25.3177,25.3371,21100.0
2011-01-25 12:20:00,26.07,26.11,26.05,26.08,10600.0,25.3468,25.3857,25.3274,25.3565,10600.0
2011-01-25 12:25:00,26.06,26.12,26.06,26.09,5600.0,25.3371,25.3954,25.3371,25.3663,5600.0
2011-01-25 12:30:00,26.09,26.09,26.05,26.05,5800.0,25.3663,25.3663,25.3274,25.3274,5800.0
2011-01-25 12:35:00,26.06,26.11,26.06,26.09,12400.0,25.3371,25.3857,25.3371,25.3663,12400.0
2011-01-25 12:40:00,26.1,26.15,26.09,26.15,11500.0,25.376,25.4246,25.3663,25.4246,11500.0
2011-01-25 12:45:00,26.16,26.22,26.16,26.22,1700.0,25.4343,25.4927,25.4343,25.4927,1700.0
2011-01-25 12:50:00,26.24,26.25,26.2,26.21,5400.0,25.5121,25.5218,25.4732,25.4829,5400.0
2011-01-25 12:55:00,26.2,26.22,26.16,26.16,3300.0,25.4732,25.4927,25.4343,25.4343,3300.0
2011-01-25 13:00:00,26.16,26.18,26.16,26.18,6400.0,25.4343,25.4538,25.4343,25.4538,6400.0
2011-01-25 13:05:00,26.18,26.18,26.15,26.15,1500.0,25.4538,25.4538,25.4246,25.4246,1500.0
2011-01-25 13:10:00,26.15,26.15,26.12,26.12,3300.0,25.4246,25.4246,25.3954,25.3954,3300.0
2011-01-25 13:15:00,26.12,26.15,26.12,26.15,4300.0,25.3954,25.4246,25.3954,25.4246,4300.0
2011-01-25 13:20:00,26.15,26.15,26.12,26.15,7800.0,25.4246,25.4246,25.3954,25.4246,7800.0
2011-01-25 13:25:00,26.16,26.16,26.13,26.15,3200.0,25.4343,25.4343,25.4052,25.4246,3200.0
2011-01-25 13:30:00,26.16,26.18,26.11,26.11,4600.0,25.4343,25.4538,25.3857,25.3857,4600.0
2011-01-25 13:35:00,26.11,26.12,26.06,26.11,6700.0,25.3857,25.3954,25.3371,25.3857,6700.0
2011-01-25 13:40:00,26.15,26.19,26.15,26.19,2800.0,25.4246,25.4635,25.4246,25.4635,2800.0
2011-01-25 13:45:00,26.18,26.2,26.17,26.17,2200.0,25.4538,25.4732,25.444,25.444,2200.0
2011-01-25 13:50:00,26.17,26.17,26.14,26.14,700.0,25.444,25.444,25.4149,25.4149,700.0
2011-01-25 13:55:00,26.14,26.14,26.1,26.11,9400.0,25.4149,25.4149,25.376,25.3857,9400.0
2011-01-25 14:00:00,26.11,26.11,26.05,26.05,11700.0,25.3857,25.3857,25.3274,25.3274,11700.0
2011-01-25 14:05:00,26.05,26.07,26.05,26.06,6900.0,25.3274,25.3468,25.3274,25.3371,6900.0
2011-01-25 14:10:00,26.06,26.06,26.04,26.05,14800.0,25.3371,25.3371,25.3177,25.3274,14800.0
2011-01-25 14:15:00,26.05,26.05,26.02,26.04,25300.0,25.3274,25.3274,25.2982,25.3177,25300.0
2011-01-25 14:20:00,26.04,26.05,26.03,26.04,12800.0,25.3177,25.3274,25.3079,25.3177,12800.0
2011-01-25 14:25:00,26.04,26.06,26.02,26.03,25800.0,25.3177,25.3371,25.2982,25.3079,25800.0
2011-01-25 14:30:00,26.03,26.05,26.03,26.04,11000.0,25.3079,25.3274,25.3079,25.3177,11000.0
2011-01-25 14:35:00,26.04,26.11,26.04,26.1,22900.0,25.3177,25.3857,25.3177,25.376,22900.0
2011-01-25 14:40:00,26.11,26.11,26.07,26.09,14400.0,25.3857,25.3857,25.3468,25.3663,14400.0
2011-01-25 14:45:00,26.08,26.09,26.04,26.04,17900.0,25.3565,25.3663,25.3177,25.3177,17900.0
2011-01-25 14:50:00,26.04,26.07,26.03,26.04,17800.0,25.3177,25.3468,25.3079,25.3177,17800.0
2011-01-25 14:55:00,26.04,26.06,26.01,26.06,10400.0,25.3177,25.3371,25.2885,25.3371,10400.0
2011-01-25 15:00:00,26.06,26.09,26.01,26.03,32000.0,25.3371,25.3663,25.2885,25.3079,32000.0
2011-01-25 15:05:00,26.03,26.07,26.01,26.02,22000.0,25.3079,25.3468,25.2885,25.2982,22000.0
2011-01-25 15:10:00,26.02,26.08,26.0,26.04,28100.0,25.2982,25.3565,25.2788,25.3177,28100.0
2011-01-25 15:15:00,26.05,26.12,26.03,26.08,50200.0,25.3274,25.3954,25.3079,25.3565,50200.0
2011-01-25 15:20:00,26.08,26.19,26.05,26.06,35000.0,25.3565,25.4635,25.3274,25.3371,35000.0
2011-01-25 15:25:00,26.06,26.11,26.04,26.09,27700.0,25.3371,25.3857,25.3177,25.3663,27700.0
2011-01-25 15:30:00,26.11,26.11,26.05,26.05,39900.0,25.3857,25.3857,25.3274,25.3274,39900.0
2011-01-25 15:35:00,26.05,26.09,26.05,26.05,24700.0,25.3274,25.3663,25.3274,25.3274,24700.0
2011-01-25 15:40:00,26.05,26.11,26.03,26.1,28700.0,25.3274,25.3857,25.3079,25.376,28700.0
2011-01-25 15:45:00,26.11,26.14,26.08,26.12,33400.0,25.3857,25.4149,25.3565,25.3954,33400.0
2011-01-25 15:50:00,26.13,26.15,26.08,26.12,43600.0,25.4052,25.4246,25.3565,25.3954,43600.0
2011-01-25 15:55:00,26.12,26.17,26.1,26.16,39700.0,25.3954,25.444,25.376,25.4343,39700.0
2011-01-26 09:30:00,26.26,26.42,26.26,26.3,31800.0,25.5315,25.6871,25.5315,25.5704,31800.0
2011-01-26 09:35:00,26.31,26.34,26.12,26.13,18900.0,25.5802,25.6093,25.3954,25.4052,18900.0
2011-01-26 09:40:00,26.13,26.23,26.03,26.21,30800.0,25.4052,25.5024,25.3079,25.4829,30800.0
2011-01-26 09:45:00,26.2,26.25,26.15,26.16,15000.0,25.4732,25.5218,25.4246,25.4343,15000.0
2011-01-26 09:50:00,26.16,26.19,26.1,26.13,14400.0,25.4343,25.4635,25.376,25.4052,14400.0
2011-01-26 09:55:00,26.11,26.19,26.08,26.12,6400.0,25.3857,25.4635,25.3565,25.3954,6400.0
2011-01-26 10:00:00,26.16,26.21,26.11,26.21,17000.0,25.4343,25.4829,25.3857,25.4829,17000.0
2011-01-26 10:05:00,26.17,26.39,26.17,26.39,10700.0,25.444,25.6579,25.444,25.6579,10700.0
2011-01-26 10:10:00,26.37,26.52,26.3,26.49,44700.0,25.6385,25.7843,25.5704,25.7552,44700.0
2011-01-26 10:15:00,26.5,26.59,26.48,26.56,31100.0,25.7649,25.8524,25.7454,25.8232,31100.0
2011-01-26 10:20:00,26.57,26.68,26.52,26.66,23800.0,25.8329,25.9399,25.7843,25.9205,23800.0
2011-01-26 10:25:00,26.66,26.68,26.59,26.68,39600.0,25.9205,25.9399,25.8524,25.9399,39600.0
2011-01-26 10:30:00,26.68,26.73,26.65,26.69,19900.0,25.9399,25.9885,25.9107,25.9496,19900.0
2011-01-26 10:35:00,26.7,26.79,26.69,26.79,16800.0,25.9593,26.0468,25.9496,26.0468,16800.0
2011-01-26 10:40:00,26.79,26.88,26.78,26.85,23900.0,26.0468,26.1344,26.0371,26.1052,23900.0
2011-01-26 10:45:00,26.85,26.92,26.85,26.85,28700.0,26.1052,26.1732,26.1052,26.1052,28700.0
2011-01-26 10:50:00,26.85,26.87,26.76,26.8,16000.0,26.1052,26.1246,26.0177,26.0566,16000.0
2011-01-26 10:55:00,26.8,26.8,26.62,26.68,22500.0,26.0566,26.0566,25.8816,25.9399,22500.0
2011-01-26 11:00:00,26.68,26.69,26.63,26.68,23800.0,25.9399,25.9496,25.8913,25.9399,23800.0
2011-01-26 11:05:00,26.67,26.81,26.66,26.79,9200.0,25.9302,26.0663,25.9205,26.0468,9200.0
2011-01-26 11:10:00,26.78,26.82,26.74,26.8,14500.0,26.0371,26.076,25.9982,26.0566,14500.0
2011-01-26 11:15:00,26.79,26.8,26.74,26.8,19500.0,26.0468,26.0566,25.9982,26.0566,19500.0
2011-01-26 11:20:00,26.8,26.82,26.75,26.81,20000.0,26.0566,26.076,26.008,26.0663,20000.0
2011-01-26 11:25:00,26.81,26.84,26.75,26.76,17300.0,26.0663,26.0955,26.008,26.0177,17300.0
2011-01-26 11:30:00,26.76,26.78,26.71,26.71,19300.0,26.0177,26.0371,25.9691,25.9691,19300.0
2011-01-26 11:35:00,26.69,26.76,26.68,26.68,14300.0,25.9496,26.0177,25.9399,25.9399,14300.0
2011-01-26 11:40:00,26.68,26.82,26.68,26.79,11900.0,25.9399,26.076,25.9399,26.0468,11900.0
2011-01-26 11:45:00,26.8,26.85,26.79,26.84,10400.0,26.0566,26.1052,26.0468,26.0955,10400.0
2011-01-26 11:50:00,26.84,26.84,26.78,26.83,16200.0,26.0955,26.0955,26.0371,26.0857,16200.0
2011-01-26 11:55:00,26.8,26.82,26.79,26.8,8500.0,26.0566,26.076,26.0468,26.0566,8500.0
2011-01-26 12:00:00,26.8,26.85,26.77,26.8,9000.0,26.0566,26.1052,26.0274,26.0566,9000.0
2011-01-26 12:05:00,26.81,26.89,26.81,26.88,19300.0,26.0663,26.1441,26.0663,26.1344,19300.0
2011-01-26 12:10:00,26.89,26.89,26.84,26.86,11400.0,26.1441,26.1441,26.0955,26.1149,11400.0
2011-01-26 12:15:00,26.85,26.85,26.77,26.79,32400.0,26.1052,26.1052,26.0274,26.0468,32400.0
2011-01-26 12:20:00,26.79,26.82,26.79,26.82,13200.0,26.0468,26.076,26.0468,26.076,13200.0
2011-01-26 12:25:00,26.82,26.83,26.79,26.81,17400.0,26.076,26.0857,26.0468,26.0663,17400.0
2011-01-26 12:30:00,26.82,26.83,26.8,26.82,21600.0,26.076,26.0857,26.0566,26.076,21600.0
2011-01-26 12:35:00,26.82,26.83,26.81,26.82,32800.0,26.076,26.0857,26.0663,26.076,32800.0
2011-01-26 12:40:00,26.81,26.83,26.81,26.83,20000.0,26.0663,26.0857,26.0663,26.0857,20000.0
2011-01-26 12:45:00,26.83,26.84,26.8,26.81,36700.0,26.0857,26.0955,26.0566,26.0663,36700.0
2011-01-26 12:50:00,26.81,26.81,26.81,26.81,13900.0,26.0663,26.0663,26.0663,26.0663,13900.0
2011-01-26 12:55:00,26.8,26.94,26.79,26.9,30600.0,26.0566,26.1927,26.0468,26.1538,30600.0
2011-01-26 13:00:00,26.9,26.94,26.86,26.91,17900.0,26.1538,26.1927,26.1149,26.1635,17900.0
2011-01-26 13:05:00,26.91,26.93,26.9,26.92,8200.0,26.1635,26.183,26.1538,26.1732,8200.0
2011-01-26 13:10:00,26.92,26.95,26.91,26.95,7900.0,26.1732,26.2024,26.1635,26.2024,7900.0
2011-01-26 13:15:00,26.95,26.95,26.93,26.93,11000.0,26.2024,26.2024,26.183,26.183,11000.0
2011-01-26 13:20:00,26.94,26.97,26.91,26.96,15000.0,26.1927,26.2219,26.1635,26.2121,15000.0
2011-01-26 13:25:00,26.97,26.99,26.95,26.99,13800.0,26.2219,26.2413,26.2024,26.2413,13800.0
2011-01-26 13:30:00,26.99,27.02,26.98,27.0,24400.0,26.2413,26.2705,26.2316,26.251,24400.0
2011-01-26 13:35:00,27.0,27.02,26.99,27.02,35300.0,26.251,26.2705,26.2413,26.2705,35300.0
2011-01-26 13:40:00,27.02,27.09,27.02,27.07,9100.0,26.2705,26.3385,26.2705,26.3191,9100.0
2011-01-26 13:45:00,27.08,27.12,27.05,27.11,14600.0,26.3288,26.3677,26.2996,26.358,14600.0
2011-01-26 13:50:00,27.11,27.16,27.11,27.15,17800.0,26.358,26.4066,26.358,26.3969,17800.0
2011-01-26 13:55:00,27.14,27.19,27.13,27.19,23700.0,26.3871,26.4358,26.3774,26.4358,23700.0
2011-01-26 14:00:00,27.19,27.22,27.17,27.19,19700.0,26.4358,26.4649,26.4163,26.4358,19700.0
2011-01-26 14:05:00,27.2,27.22,27.19,27.19,16800.0,26.4455,26.4649,26.4358,26.4358,16800.0
2011-01-26 14:10:00,27.2,27.22,27.15,27.15,17400.0,26.4455,26.4649,26.3969,26.3969,17400.0
2011-01-26 14:15:00,27.15,27.25,27.15,27.24,60000.0,26.3969,26.4941,26.3969,26.4844,60000.0
2011-01-26 14:20:00,27.22,27.25,27.19,27.2,32000.0,26.4649,26.4941,26.4358,26.4455,32000.0
2011-01-26 14:25:00,27.21,27.3,27.17,27.27,38900.0,26.4552,26.5427,26.4163,26.5135,38900.0
2011-01-26 14:30:00,27.27,27.27,27.17,27.26,37500.0,26.5135,26.5135,26.4163,26.5038,37500.0
2011-01-26 14:35:00,27.27,27.31,27.2,27.3,39500.0,26.5135,26.5524,26.4455,26.5427,39500.0
2011-01-26 14:40:00,27.28,27.36,27.26,27.35,35200.0,26.5233,26.601,26.5038,26.5913,35200.0
2011-01-26 14:45:00,27.36,27.42,27.29,27.31,22500.0,26.601,26.6594,26.533,26.5524,22500.0
2011-01-26 14:50:00,27.33,27.4,27.3,27.36,32700.0,26.5719,26.6399,26.5427,26.601,32700.0
2011-01-26 14:55:00,27.37,27.5,27.34,27.5,89600.0,26.6108,26.7372,26.5816,26.7372,89600.0
2011-01-26 15:00:00,27.5,27.51,27.42,27.48,48000.0,26.7372,26.7469,26.6594,26.7177,48000.0
2011-01-26 15:05:00,27.46,27.52,27.4,27.48,23900.0,26.6983,26.7566,26.6399,26.7177,23900.0
2011-01-26 15:10:00,27.47,27.52,27.41,27.5,29500.0,26.708,26.7566,26.6496,26.7372,29500.0
2011-01-26 15:15:00,27.49,27.51,27.37,27.38,37600.0,26.7274,26.7469,26.6108,26.6205,37600.0
2011-01-26 15:20:00,27.37,27.4,27.35,27.39,29800.0,26.6108,26.6399,26.5913,26.6302,29800.0
2011-01-26 15:25:00,27.39,27.4,27.33,27.35,31700.0,26.6302,26.6399,26.5719,26.5913,31700.0
2011-01-26 15:30:00,27.35,27.37,27.28,27.28,50000.0,26.5913,26.6108,26.5233,26.5233,50000.0
2011-01-26 15:35:00,27.28,27.3,27.2,27.22,55600.0,26.5233,26.5427,26.4455,26.4649,55600.0
2011-01-26 15:40:00,27.23,27.3,27.22,27.26,42600.0,26.4746,26.5427,26.4649,26.5038,42600.0
2011-01-26 15:45:00,27.27,27.36,27.26,27.34,84800.0,26.5135,26.601,26.5038,26.5816,84800.0
2011-01-26 15:50:00,27.33,27.4,27.33,27.36,95000.0,26.5719,26.6399,26.5719,26.601,95000.0
2011-01-26 15:55:00,27.36,27.38,27.28,27.36,155300.0,26.601,26.6205,26.5233,26.601,155300.0
2011-01-27 09:30:00,27.49,27.49,27.37,27.47,25600.0,26.7274,26.7274,26.6108,26.708,25600.0
2011-01-27 09:35:00,27.47,27.59,27.34,27.52,46000.0,26.708,26.8247,26.5816,26.7566,46000.0
2011-01-27 09:40:00,27.51,27.54,27.39,27.52,27800.0,26.7469,26.776,26.6302,26.7566,27800.0
2011-01-27 09:45:00,27.51,27.51,27.4,27.41,19800.0,26.7469,26.7469,26.6399,26.6496,19800.0
2011-01-27 09:50:00,27.41,27.43,27.35,27.4,26800.0,26.6496,26.6691,26.5913,26.6399,26800.0
2011-01-27 09:55:00,27.38,27.44,27.33,27.43,11200.0,26.6205,26.6788,26.5719,26.6691,11200.0
2011-01-27 10:00:00,27.41,27.49,27.3,27.37,15800.0,26.6496,26.7274,26.5427,26.6108,15800.0
2011-01-27 10:05:00,27.35,27.42,27.27,27.41,30100.0,26.5913,26.6594,26.5135,26.6496,30100.0
2011-01-27 10:10:00,27.42,27.49,27.34,27.36,21900.0,26.6594,26.7274,26.5816,26.601,21900.0
2011-01-27 10:15:00,27.35,27.47,27.31,27.4,17100.0,26.5913,26.708,26.5524,26.6399,17100.0
2011-01-27 10:20:00,27.41,27.46,27.35,27.39,17400.0,26.6496,26.6983,26.5913,26.6302,17400.0
2011-01-27 10:25:00,27.38,27.51,27.38,27.45,15500.0,26.6205,26.7469,26.6205,26.6885,15500.0
2011-01-27 10:30:00,27.46,27.52,27.45,27.46,10200.0,26.6983,26.7566,26.6885,26.6983,10200.0
2011-01-27 10:35:00,27.46,27.51,27.44,27.46,11300.0,26.6983,26.7469,26.6788,26.6983,11300.0
2011-01-27 10:40:00,27.46,27.48,27.41,27.47,14100.0,26.6983,26.7177,26.6496,26.708,14100.0
2011-01-27 10:45:00,27.46,27.55,27.46,27.49,9400.0,26.6983,26.7858,26.6983,26.7274,9400.0
2011-01-27 10:50:00,27.5,27.6,27.49,27.52,13000.0,26.7372,26.8344,26.7274,26.7566,13000.0
2011-01-27 10:55:00,27.52,27.58,27.5,27.5,9600.0,26.7566,26.8149,26.7372,26.7372,9600.0
2011-01-27 11:00:00,27.49,27.49,27.41,27.42,19300.0,26.7274,26.7274,26.6496,26.6594,19300.0
2011-01-27 11:05:00,27.41,27.44,27.41,27.44,21700.0,26.6496,26.6788,26.6496,26.6788,21700.0
2011-01-27 11:10:00,27.42,27.44,27.39,27.4,22100.0,26.6594,26.6788,26.6302,26.6399,22100.0
2011-01-27 11:15:00,27.4,27.4,27.28,27.39,35500.0,26.6399,26.6399,26.5233,26.6302,35500.0
2011-01-27 11:20:00,27.37,27.43,27.28,27.28,14100.0,26.6108,26.6691,26.5233,26.5233,14100.0
2011-01-27 11:25:00,27.27,27.32,27.18,27.29,66300.0,26.5135,26.5621,26.426,26.533,66300.0
2011-01-27 11:30:00,27.29,27.4,27.29,27.33,34100.0,26.533,26.6399,26.533,26.5719,34100.0
2011-01-27 11:35:00,27.33,27.41,27.31,27.38,14800.0,26.5719,26.6496,26.5524,26.6205,14800.0
2011-01-27 11:40:00,27.38,27.46,27.34,27.41,23900.0,26.6205,26.6983,26.5816,26.6496,23900.0
2011-01-27 11:45:00,27.4,27.41,27.38,27.4,9700.0,26.6399,26.6496,26.6205,26.6399,9700.0
2011-01-27 11:50:00,27.4,27.4,27.38,27.4,6900.0,26.6399,26.6399,26.6205,26.6399,6900.0
2011-01-27 11:55:00,27.4,27.51,27.4,27.49,17400.0,26.6399,26.7469,26.6399,26.7274,17400.0
2011-01-27 12:00:00,27.51,27.53,27.51,27.51,4700.0,26.7469,26.7663,26.7469,26.7469,4700.0
2011-01-27 12:05:00,27.5,27.55,27.47,27.55,8300.0,26.7372,26.7858,26.708,26.7858,8300.0
2011-01-27 12:10:00,27.54,27.63,27.54,27.56,11600.0,26.776,26.8635,26.776,26.7955,11600.0
2011-01-27 12:15:00,27.58,27.66,27.52,27.66,9700.0,26.8149,26.8927,26.7566,26.8927,9700.0
2011-01-27 12:20:00,27.64,27.64,27.55,27.55,6300.0,26.8733,26.8733,26.7858,26.7858,6300.0
2011-01-27 12:25:00,27.53,27.58,27.51,27.58,10100.0,26.7663,26.8149,26.7469,26.8149,10100.0
2011-01-27 12:30:00,27.56,27.57,27.54,27.56,5200.0,26.7955,26.8052,26.776,26.7955,5200.0
2011-01-27 12:35:00,27.56,27.67,27.56,27.63,110500.0,26.7955,26.9024,26.7955,26.8635,110500.0
2011-01-27 12:40:00,27.65,27.66,27.58,27.66,19100.0,26.883,26.8927,26.8149,26.8927,19100.0
2011-01-27 12:45:00,27.67,27.78,27.67,27.74,12700.0,26.9024,27.0094,26.9024,26.9705,12700.0
2011-01-27 12:50:00,27.72,27.79,27.71,27.72,18700.0,26.951,27.0191,26.9413,26.951,18700.0
2011-01-27 12:55:00,27.73,27.73,27.68,27.71,12800.0,26.9608,26.9608,26.9122,26.9413,12800.0
2011-01-27 13:00:00,27.7,27.71,27.49,27.51,31000.0,26.9316,26.9413,26.7274,26.7469,31000.0
2011-01-27 13:05:00,27.51,27.68,27.5,27.68,32200.0,26.7469,26.9122,26.7372,26.9122,32200.0
2011-01-27 13:10:00,27.67,27.67,27.65,27.66,5200.0,26.9024,26.9024,26.883,26.8927,5200.0
2011-01-27 13:15:00,27.66,27.75,27.65,27.75,9300.0,26.8927,26.9802,26.883,26.9802,9300.0
2011-01-27 13:20:00,27.73,27.73,27.62,27.65,24600.0,26.9608,26.9608,26.8538,26.883,24600.0
2011-01-27 13:25:00,27.65,27.69,27.65,27.69,6700.0,26.883,26.9219,26.883,26.9219,6700.0
2011-01-27 13:30:00,27.68,27.84,27.68,27.83,25000.0,26.9122,27.0677,26.9122,27.058,25000.0
2011-01-27 13:35:00,27.84,27.84,27.73,27.76,22900.0,27.0677,27.0677,26.9608,26.9899,22900.0
2011-01-27 13:40:00,27.75,27.83,27.75,27.81,13200.0,26.9802,27.058,26.9802,27.0386,13200.0
2011-01-27 13:45:00,27.82,27.83,27.78,27.83,8100.0,27.0483,27.058,27.0094,27.058,8100.0
2011-01-27 13:50:00,27.83,27.83,27.76,27.78,8800.0,27.058,27.058,26.9899,27.0094,8800.0
2011-01-27 13:55:00,27.79,27.83,27.78,27.83,9700.0,27.0191,27.058,27.0094,27.058,9700.0
2011-01-27 14:00:00,27.83,27.83,27.75,27.78,8800.0,27.058,27.058,26.9802,27.0094,8800.0
2011-01-27 14:05:00,27.77,27.78,27.67,27.67,8800.0,26.9997,27.0094,26.9024,26.9024,8800.0
2011-01-27 14:10:00,27.68,27.83,27.68,27.8,14500.0,26.9122,27.058,26.9122,27.0288,14500.0
2011-01-27 14:15:00,27.78,27.81,27.76,27.77,6100.0,27.0094,27.0386,26.9899,26.9997,6100.0
2011-01-27 14:20:00,27.77,27.82,27.75,27.81,7200.0,26.9997,27.0483,26.9802,27.0386,7200.0
2011-01-27 14:25:00,27.78,27.8,27.67,27.69,7300.0,27.0094,27.0288,26.9024,26.9219,7300.0
2011-01-27 14:30:00,27.69,27.73,27.66,27.66,13100.0,26.9219,26.9608,26.8927,26.8927,13100.0
2011-01-27 14:35:00,27.66,27.68,27.63,27.67,13300.0,26.8927,26.9122,26.8635,26.9024,13300.0
2011-01-27 14:40:00,27.67,27.83,27.65,27.73,26400.0,26.9024,27.058,26.883,26.9608,26400.0
2011-01-27 14:45:00,27.73,27.73,27.64,27.64,7400.0,26.9608,26.9608,26.8733,26.8733,7400.0
2011-01-27 14:50:00,27.64,27.64,27.61,27.62,18500.0,26.8733,26.8733,26.8441,26.8538,18500.0
2011-01-27 14:55:00,27.62,27.67,27.61,27.62,11900.0,26.8538,26.9024,26.8441,26.8538,11900.0
2011-01-27 15:00:00,27.62,27.63,27.57,27.58,10800.0,26.8538,26.8635,26.8052,26.8149,10800.0
2011-01-27 15:05:00,27.59,27.59,27.53,27.56,17700.0,26.8247,26.8247,26.7663,26.7955,17700.0
2011-01-27 15:10:00,27.57,27.63,27.57,27.57,7700.0,26.8052,26.8635,26.8052,26.8052,7700.0
2011-01-27 15:15:00,27.57,27.59,27.52,27.53,23300.0,26.8052,26.8247,26.7566,26.7663,23300.0
2011-01-27 15:20:00,27.51,27.64,27.49,27.63,36100.0,26.7469,26.8733,26.7274,26.8635,36100.0
2011-01-27 15:25:00,27.63,27.68,27.6,27.65,16100.0,26.8635,26.9122,26.8344,26.883,16100.0
2011-01-27 15:30:00,27.65,27.67,27.61,27.61,22000.0,26.883,26.9024,26.8441,26.8441,22000.0
2011-01-27 15:35:00,27.61,27.66,27.61,27.64,19500.0,26.8441,26.8927,26.8441,26.8733,19500.0
2011-01-27 15:40:00,27.64,27.66,27.61,27.65,29000.0,26.8733,26.8927,26.8441,26.883,29000.0
2011-01-27 15:45:00,27.66,27.7,27.62,27.67,39600.0,26.8927,26.9316,26.8538,26.9024,39600.0
2011-01-27 15:50:00,27.67,27.71,27.61,27.63,48700.0,26.9024,26.9413,26.8441,26.8635,48700.0
2011-01-27 15:55:00,27.63,27.72,27.63,27.7,107600.0,26.8635,26.951,26.8635,26.9316,107600.0
2011-01-28 09:30:00,27.66,27.71,27.54,27.54,19500.0,26.8927,26.9413,26.776,26.776,19500.0
2011-01-28 09:35:00,27.57,27.63,27.43,27.48,18700.0,26.8052,26.8635,26.6691,26.7177,18700.0
2011-01-28 09:40:00,27.56,27.59,27.41,27.53,23000.0,26.7955,26.8247,26.6496,26.7663,23000.0
2011-01-28 09:45:00,27.53,27.64,27.53,27.54,16700.0,26.7663,26.8733,26.7663,26.776,16700.0
2011-01-28 09:50:00,27.53,27.57,27.42,27.42,29800.0,26.7663,26.8052,26.6594,26.6594,29800.0
2011-01-28 09:55:00,27.43,27.46,27.3,27.33,16900.0,26.6691,26.6983,26.5427,26.5719,16900.0
2011-01-28 10:00:00,27.35,27.39,27.29,27.31,46000.0,26.5913,26.6302,26.533,26.5524,46000.0
2011-01-28 10:05:00,27.3,27.32,27.25,27.25,20900.0,26.5427,26.5621,26.4941,26.4941,20900.0
2011-01-28 10:10:00,27.27,27.35,27.25,27.26,20400.0,26.5135,26.5913,26.4941,26.5038,20400.0
2011-01-28 10:15:00,27.26,27.3,27.21,27.22,23200.0,26.5038,26.5427,26.4552,26.4649,23200.0
2011-01-28 10:20:00,27.2,27.21,26.95,27.0,38900.0,26.4455,26.4552,26.2024,26.251,38900.0
2011-01-28 10:25:00,26.99,26.99,26.79,26.8,26900.0,26.2413,26.2413,26.0468,26.0566,26900.0
2011-01-28 10:30:00,26.78,26.81,26.66,26.79,32200.0,26.0371,26.0663,25.9205,26.0468,32200.0
2011-01-28 10:35:00,26.79,26.9,26.78,26.87,18800.0,26.0468,26.1538,26.0371,26.1246,18800.0
2011-01-28 10:40:00,26.86,26.88,26.74,26.8,24200.0,26.1149,26.1344,25.9982,26.0566,24200.0
2011-01-28 10:45:00,26.81,26.82,26.66,26.72,22900.0,26.0663,26.076,25.9205,25.9788,22900.0
2011-01-28 10:50:00,26.71,26.72,26.63,26.67,15700.0,25.9691,25.9788,25.8913,25.9302,15700.0
2011-01-28 10:55:00,26.67,26.81,26.67,26.72,19800.0,25.9302,26.0663,25.9302,25.9788,19800.0
2011-01-28 11:00:00,26.7,26.73,26.66,26.73,30300.0,25.9593,25.9885,25.9205,25.9885,30300.0
2011-01-28 11:05:00,26.73,26.75,26.67,26.69,18500.0,25.9885,26.008,25.9302,25.9496,18500.0
2011-01-28 11:10:00,26.69,26.7,26.66,26.7,7300.0,25.9496,25.9593,25.9205,25.9593,7300.0
2011-01-28 11:15:00,26.7,26.77,26.68,26.73,16500.0,25.9593,26.0274,25.9399,25.9885,16500.0
2011-01-28 11:20:00,26.73,26.77,26.72,26.72,12600.0,25.9885,26.0274,25.9788,25.9788,12600.0
2011-01-28 11:25:00,26.72,26.74,26.69,26.74,14500.0,25.9788,25.9982,25.9496,25.9982,14500.0
2011-01-28 11:30:00,26.71,26.74,26.4,26.41,26800.0,25.9691,25.9982,25.6677,25.6774,26800.0
2011-01-28 11:35:00,26.41,26.49,26.35,26.4,29000.0,25.6774,25.7552,25.6191,25.6677,29000.0
2011-01-28 11:40:00,26.4,26.47,26.31,26.38,16800.0,25.6677,25.7357,25.5802,25.6482,16800.0
2011-01-28 11:45:00,26.35,26.39,26.3,26.31,9500.0,25.6191,25.6579,25.5704,25.5802,9500.0
2011-01-28 11:50:00,26.3,26.3,26.18,26.2,11500.0,25.5704,25.5704,25.4538,25.4732,11500.0
2011-01-28 11:55:00,26.18,26.37,26.17,26.37,125600.0,25.4538,25.6385,25.444,25.6385,125600.0
2011-01-28 12:00:00,26.35,26.4,26.2,26.26,34800.0,25.6191,25.6677,25.4732,25.5315,34800.0
2011-01-28 12:05:00,26.25,26.33,26.2,26.31,17100.0,25.5218,25.5996,25.4732,25.5802,17100.0
2011-01-28 12:10:00,26.31,26.42,26.31,26.4,18900.0,25.5802,25.6871,25.5802,25.6677,18900.0
2011-01-28 12:15:00,26.4,26.6,26.39,26.59,39500.0,25.6677,25.8621,25.6579,25.8524,39500.0
2011-01-28 12:20:00,26.58,26.63,26.53,26.62,23600.0,25.8427,25.8913,25.7941,25.8816,23600.0
2011-01-28 12:25:00,26.61,26.73,26.59,26.69,28600.0,25.8718,25.9885,25.8524,25.9496,28600.0
2011-01-28 12:30:00,26.68,26.81,26.67,26.75,37700.0,25.9399,26.0663,25.9302,26.008,37700.0
2011-01-28 12:35:00,26.75,26.82,26.75,26.81,8400.0,26.008,26.076,26.008,26.0663,8400.0
2011-01-28 12:40:00,26.8,26.91,26.8,26.9,13400.0,26.0566,26.1635,26.0566,26.1538,13400.0
2011-01-28 12:45:00,26.89,26.91,26.81,26.88,27700.0,26.1441,26.1635,26.0663,26.1344,27700.0
2011-01-28 12:50:00,26.89,26.94,26.83,26.84,21600.0,26.1441,26.1927,26.0857,26.0955,21600.0
2011-01-28 12:55:00,26.84,26.89,26.81,26.89,8200.0,26.0955,26.1441,26.0663,26.1441,8200.0
2011-01-28 13:00:00,26.91,26.91,26.75,26.79,13700.0,26.1635,26.1635,26.008,26.0468,13700.0
2011-01-28 13:05:00,26.78,26.78,26.75,26.76,28400.0,26.0371,26.0371,26.008,26.0177,28400.0
2011-01-28 13:10:00,26.76,26.84,26.76,26.84,19100.0,26.0177,26.0955,26.0177,26.0955,19100.0
2011-01-28 13:15:00,26.83,26.86,26.78,26.85,19600.0,26.0857,26.1149,26.0371,26.1052,19600.0
2011-01-28 13:20:00,26.85,26.85,26.77,26.85,24300.0,26.1052,26.1052,26.0274,26.1052,24300.0
2011-01-28 13:25:00,26.86,26.89,26.78,26.81,28200.0,26.1149,26.1441,26.0371,26.0663,28200.0
2011-01-28 13:30:00,26.81,26.9,26.81,26.84,27700.0,26.0663,26.1538,26.0663,26.0955,27700.0
2011-01-28 13:35:00,26.83,26.89,26.79,26.82,18500.0,26.0857,26.1441,26.0468,26.076,18500.0
2011-01-28 13:40:00,26.81,26.91,26.77,26.84,37600.0,26.0663,26.1635,26.0274,26.0955,37600.0
2011-01-28 13:45:00,26.86,26.91,26.8,26.89,36100.0,26.1149,26.1635,26.0566,26.1441,36100.0
2011-01-28 13:50:00,26.88,26.97,26.88,26.9,15100.0,26.1344,26.2219,26.1344,26.1538,15100.0
2011-01-28 13:55:00,26.89,27.08,26.88,27.08,29900.0,26.1441,26.3288,26.1344,26.3288,29900.0
2011-01-28 14:00:00,27.08,27.08,27.03,27.03,18700.0,26.3288,26.3288,26.2802,26.2802,18700.0
2011-01-28 14:05:00,27.03,27.08,26.97,26.98,18700.0,26.2802,26.3288,26.2219,26.2316,18700.0
2011-01-28 14:10:00,26.97,27.02,26.97,27.0,13000.0,26.2219,26.2705,26.2219,26.251,13000.0
2011-01-28 14:15:00,27.01,27.04,26.93,26.97,29400.0,26.2607,26.2899,26.183,26.2219,29400.0
2011-01-28 14:20:00,26.97,27.04,26.92,27.0,21000.0,26.2219,26.2899,26.1732,26.251,21000.0
2011-01-28 14:25:00,27.0,27.09,26.97,27.06,22800.0,26.251,26.3385,26.2219,26.3094,22800.0
2011-01-28 14:30:00,27.05,27.09,27.02,27.07,13600.0,26.2996,26.3385,26.2705,26.3191,13600.0
2011-01-28 14:35:00,27.07,27.1,27.02,27.02,15400.0,26.3191,26.3482,26.2705,26.2705,15400.0
2011-01-28 14:40:00,27.01,27.1,27.0,27.02,13500.0,26.2607,26.3482,26.251,26.2705,13500.0
2011-01-28 14:45:00,27.02,27.14,27.02,27.1,37200.0,26.2705,26.3871,26.2705,26.3482,37200.0
2011-01-28 14:50:00,27.1,27.15,27.07,27.11,25700.0,26.3482,26.3969,26.3191,26.358,25700.0
2011-01-28 14:55:00,27.11,27.15,27.07,27.12,30700.0,26.358,26.3969,26.3191,26.3677,30700.0
2011-01-28 15:00:00,27.12,27.14,27.06,27.11,132800.0,26.3677,26.3871,26.3094,26.358,132800.0
2011-01-28 15:05:00,27.1,27.12,27.0,27.02,21000.0,26.3482,26.3677,26.251,26.2705,21000.0
2011-01-28 15:10:00,27.01,27.01,26.92,26.97,22100.0,26.2607,26.2607,26.1732,26.2219,22100.0
2011-01-28 15:15:00,26.96,26.96,26.86,26.9,26900.0,26.2121,26.2121,26.1149,26.1538,26900.0
2011-01-28 15:20:00,26.9,26.97,26.8,26.94,62600.0,26.1538,26.2219,26.0566,26.1927,62600.0
2011-01-28 15:25:00,26.93,27.01,26.91,26.95,106000.0,26.183,26.2607,26.1635,26.2024,106000.0
2011-01-28 15:30:00,26.93,26.95,26.77,26.8,33700.0,26.183,26.2024,26.0274,26.0566,33700.0
2011-01-28 15:35:00,26.8,26.8,26.6,26.61,44300.0,26.0566,26.0566,25.8621,25.8718,44300.0
2011-01-28 15:40:00,26.61,26.63,26.54,26.58,54700.0,25.8718,25.8913,25.8038,25.8427,54700.0
2011-01-28 15:45:00,26.56,26.57,26.44,26.44,105800.0,25.8232,25.8329,25.7066,25.7066,105800.0
2011-01-28 15:50:00,26.45,26.51,26.42,26.51,97400.0,25.7163,25.7746,25.6871,25.7746,97400.0
2011-01-28 15:55:00,26.5,26.57,26.47,26.49,160500.0,25.7649,25.8329,25.7357,25.7552,160500.0
2011-01-31 09:30:00,26.6,26.94,26.6,26.93,31400.0,25.8621,26.1927,25.8621,26.183,31400.0
2011-01-31 09:35:00,26.84,26.87,26.61,26.63,116900.0,26.0955,26.1246,25.8718,25.8913,116900.0
2011-01-31 09:40:00,26.64,26.89,26.59,26.85,74500.0,25.901,26.1441,25.8524,26.1052,74500.0
2011-01-31 09:45:00,26.85,26.96,26.78,26.93,30500.0,26.1052,26.2121,26.0371,26.183,30500.0
2011-01-31 09:50:00,26.93,27.13,26.92,27.13,45700.0,26.183,26.3774,26.1732,26.3774,45700.0
2011-01-31 09:55:00,27.13,27.23,27.09,27.12,40300.0,26.3774,26.4746,26.3385,26.3677,40300.0
2011-01-31 10:00:00,27.12,27.17,26.98,26.99,25600.0,26.3677,26.4163,26.2316,26.2413,25600.0
2011-01-31 10:05:00,26.99,27.04,26.92,26.96,26200.0,26.2413,26.2899,26.1732,26.2121,26200.0
2011-01-31 10:10:00,26.95,27.07,26.92,27.0,50600.0,26.2024,26.3191,26.1732,26.251,50600.0
2011-01-31 10:15:00,26.97,27.06,26.91,26.99,39500.0,26.2219,26.3094,26.1635,26.2413,39500.0
2011-01-31 10:20:00,27.0,27.1,26.96,27.02,38800.0,26.251,26.3482,26.2121,26.2705,38800.0
2011-01-31 10:25:00,27.01,27.09,26.97,27.07,17200.0,26.2607,26.3385,26.2219,26.3191,17200.0
2011-01-31 10:30:00,27.08,27.1,26.94,26.94,23100.0,26.3288,26.3482,26.1927,26.1927,23100.0
2011-01-31 10:35:00,26.95,27.08,26.95,27.05,13200.0,26.2024,26.3288,26.2024,26.2996,13200.0
2011-01-31 10:40:00,27.05,27.11,27.04,27.04,11200.0,26.2996,26.358,26.2899,26.2899,11200.0
2011-01-31 10:45:00,27.03,27.07,27.03,27.03,5000.0,26.2802,26.3191,26.2802,26.2802,5000.0
2011-01-31 10:50:00,27.04,27.07,27.02,27.03,6000.0,26.2899,26.3191,26.2705,26.2802,6000.0
2011-01-31 10:55:00,27.04,27.1,27.03,27.05,10000.0,26.2899,26.3482,26.2802,26.2996,10000.0
2011-01-31 11:00:00,27.05,27.1,27.03,27.08,9900.0,26.2996,26.3482,26.2802,26.3288,9900.0
2011-01-31 11:05:00,27.08,27.1,27.02,27.07,18500.0,26.3288,26.3482,26.2705,26.3191,18500.0
2011-01-31 11:10:00,27.07,27.1,27.03,27.03,15400.0,26.3191,26.3482,26.2802,26.2802,15400.0
2011-01-31 11:15:00,27.01,27.01,26.95,26.99,12000.0,26.2607,26.2607,26.2024,26.2413,12000.0
2011-01-31 11:20:00,26.99,27.01,26.96,26.96,11000.0,26.2413,26.2607,26.2121,26.2121,11000.0
2011-01-31 11:25:00,26.95,27.0,26.95,26.97,18500.0,26.2024,26.251,26.2024,26.2219,18500.0
2011-01-31 11:30:00,26.98,26.99,26.92,26.95,10900.0,26.2316,26.2413,26.1732,26.2024,10900.0
2011-01-31 11:35:00,26.95,26.95,26.89,26.92,13100.0,26.2024,26.2024,26.1441,26.1732,13100.0
2011-01-31 11:40:00,26.93,27.0,26.93,26.97,15700.0,26.183,26.251,26.183,26.2219,15700.0
2011-01-31 11:45:00,26.98,26.99,26.91,26.93,10700.0,26.2316,26.2413,26.1635,26.183,10700.0
2011-01-31 11:50:00,26.93,26.93,26.89,26.9,6300.0,26.183,26.183,26.1441,26.1538,6300.0
2011-01-31 11:55:00,26.89,26.92,26.85,26.86,12500.0,26.1441,26.1732,26.1052,26.1149,12500.0
2011-01-31 12:00:00,26.87,26.88,26.84,26.85,10600.0,26.1246,26.1344,26.0955,26.1052,10600.0
2011-01-31 12:05:00,26.84,26.92,26.84,26.92,10400.0,26.0955,26.1732,26.0955,26.1732,10400.0
2011-01-31 12:10:00,26.9,26.97,26.9,26.93,9900.0,26.1538,26.2219,26.1538,26.183,9900.0
2011-01-31 12:15:00,26.93,26.98,26.93,26.98,7900.0,26.183,26.2316,26.183,26.2316,7900.0
2011-01-31 12:20:00,26.99,26.99,26.93,26.93,7300.0,26.2413,26.2413,26.183,26.183,7300.0
2011-01-31 12:25:00,26.93,26.98,26.93,26.97,13900.0,26.183,26.2316,26.183,26.2219,13900.0
2011-01-31 12:30:00,26.98,27.0,26.95,26.95,12000.0,26.2316,26.251,26.2024,26.2024,12000.0
2011-01-31 12:35:00,26.96,26.98,26.96,26.98,3400.0,26.2121,26.2316,26.2121,26.2316,3400.0
2011-01-31 12:40:00,26.98,26.99,26.85,26.89,200300.0,26.2316,26.2413,26.1052,26.1441,200300.0
2011-01-31 12:45:00,26.89,26.96,26.87,26.88,21300.0,26.1441,26.2121,26.1246,26.1344,21300.0
2011-01-31 12:50:00,26.88,26.9,26.85,26.88,10000.0,26.1344,26.1538,26.1052,26.1344,10000.0
2011-01-31 12:55:00,26.88,26.9,26.85,26.85,10200.0,26.1344,26.1538,26.1052,26.1052,10200.0
2011-01-31 13:00:00,26.85,26.89,26.82,26.87,13600.0,26.1052,26.1441,26.076,26.1246,13600.0
2011-01-31 13:05:00,26.88,26.9,26.87,26.88,6500.0,26.1344,26.1538,26.1246,26.1344,6500.0
2011-01-31 13:10:00,26.89,26.91,26.82,26.82,6400.0,26.1441,26.1635,26.076,26.076,6400.0
2011-01-31 13:15:00,26.82,26.85,26.78,26.78,9500.0,26.076,26.1052,26.0371,26.0371,9500.0
2011-01-31 13:20:00,26.78,26.8,26.77,26.78,5600.0,26.0371,26.0566,26.0274,26.0371,5600.0
2011-01-31 13:25:00,26.78,26.82,26.78,26.79,12600.0,26.0371,26.076,26.0371,26.0468,12600.0
2011-01-31 13:30:00,26.79,26.82,26.79,26.81,7700.0,26.0468,26.076,26.0468,26.0663,7700.0
2011-01-31 13:35:00,26.82,26.96,26.81,26.96,31600.0,26.076,26.2121,26.0663,26.2121,31600.0
2011-01-31 13:40:00,26.96,27.0,26.96,27.0,76200.0,26.2121,26.251,26.2121,26.251,76200.0
2011-01-31 13:45:00,27.0,27.0,26.99,27.0,23000.0,26.251,26.251,26.2413,26.251,23000.0
2011-01-31 13:50:00,27.0,27.0,27.0,27.0,6000.0,26.251,26.251,26.251,26.251,6000.0
2011-01-31 13:55:00,27.0,27.0,27.0,27.0,2900.0,26.251,26.251,26.251,26.251,2900.0
2011-01-31 14:00:00,27.0,27.0,26.99,27.0,7900.0,26.251,26.251,26.2413,26.251,7900.0
2011-01-31 14:05:00,26.99,27.0,26.98,26.98,21000.0,26.2413,26.251,26.2316,26.2316,21000.0
2011-01-31 14:10:00,26.99,26.99,26.96,26.98,14400.0,26.2413,26.2413,26.2121,26.2316,14400.0
2011-01-31 14:15:00,26.98,26.99,26.98,26.99,7500.0,26.2316,26.2413,26.2316,26.2413,7500.0
2011-01-31 14:20:00,26.99,27.0,26.99,27.0,5600.0,26.2413,26.251,26.2413,26.251,5600.0
2011-01-31 14:25:00,27.0,27.0,26.99,26.99,22900.0,26.251,26.251,26.2413,26.2413,22900.0
2011-01-31 14:30:00,27.0,27.0,26.86,26.9,23400.0,26.251,26.251,26.1149,26.1538,23400.0
2011-01-31 14:35:00,26.9,26.91,26.76,26.83,18000.0,26.1538,26.1635,26.0177,26.0857,18000.0
2011-01-31 14:40:00,26.83,26.84,26.74,26.76,40600.0,26.0857,26.0955,25.9982,26.0177,40600.0
2011-01-31 14:45:00,26.76,26.77,26.59,26.6,25600.0,26.0177,26.0274,25.8524,25.8621,25600.0
2011-01-31 14:50:00,26.6,26.62,26.55,26.59,28700.0,25.8621,25.8816,25.8135,25.8524,28700.0
2011-01-31 14:55:00,26.59,26.61,26.54,26.54,19500.0,25.8524,25.8718,25.8038,25.8038,19500.0
2011-01-31 15:00:00,26.55,26.69,26.53,26.67,42700.0,25.8135,25.9496,25.7941,25.9302,42700.0
2011-01-31 15:05:00,26.66,26.69,26.63,26.68,12700.0,25.9205,25.9496,25.8913,25.9399,12700.0
2011-01-31 15:10:00,26.69,26.73,26.67,26.71,14000.0,25.9496,25.9885,25.9302,25.9691,14000.0
2011-01-31 15:15:00,26.71,26.79,26.71,26.79,15300.0,25.9691,26.0468,25.9691,26.0468,15300.0
2011-01-31 15:20:00,26.8,26.8,26.73,26.78,12100.0,26.0566,26.0566,25.9885,26.0371,12100.0
2011-01-31 15:25:00,26.78,26.81,26.73,26.74,20100.0,26.0371,26.0663,25.9885,25.9982,20100.0
2011-01-31 15:30:00,26.74,26.78,26.71,26.71,20200.0,25.9982,26.0371,25.9691,25.9691,20200.0
2011-01-31 15:35:00,26.71,26.73,26.68,26.71,13300.0,25.9691,25.9885,25.9399,25.9691,13300.0
2011-01-31 15:40:00,26.71,26.8,26.71,26.75,47900.0,25.9691,26.0566,25.9691,26.008,47900.0
2011-01-31 15:45:00,26.76,26.76,26.7,26.72,31800.0,26.0177,26.0177,25.9593,25.9788,31800.0
2011-01-31 15:50:00,26.71,26.74,26.68,26.71,37300.0,25.9691,25.9982,25.9399,25.9691,37300.0
2011-01-31 15:55:00,26.71,26.73,26.65,26.66,97100.0,25.9691,25.9885,25.9107,25.9205,97100.0
2011-02-01 09:30:00,27.24,27.38,27.1,27.16,41300.0,26.4844,26.6205,26.3482,26.4066,41300.0
2011-02-01 09:35:00,27.15,27.18,26.97,27.0,20100.0,26.3969,26.426,26.2219,26.251,20100.0
2011-02-01 09:40:00,27.0,27.02,26.77,26.77,29800.0,26.251,26.2705,26.0274,26.0274,29800.0
2011-02-01 09:45:00,26.77,26.93,26.77,26.89,54400.0,26.0274,26.183,26.0274,26.1441,54400.0
2011-02-01 09:50:00,26.88,26.94,26.82,26.88,55400.0,26.1344,26.1927,26.076,26.1344,55400.0
2011-02-01 09:55:00,26.89,27.02,26.89,27.01,81700.0,26.1441,26.2705,26.1441,26.2607,81700.0
2011-02-01 10:00:00,27.02,27.02,26.9,26.98,26500.0,26.2705,26.2705,26.1538,26.2316,26500.0
2011-02-01 10:05:00,26.98,27.02,26.94,26.96,26500.0,26.2316,26.2705,26.1927,26.2121,26500.0
2011-02-01 10:10:00,26.96,27.0,26.91,26.98,16300.0,26.2121,26.251,26.1635,26.2316,16300.0
2011-02-01 10:15:00,26.97,27.0,26.91,26.91,20400.0,26.2219,26.251,26.1635,26.1635,20400.0
2011-02-01 10:20:00,26.9,27.0,26.9,26.96,24600.0,26.1538,26.251,26.1538,26.2121,24600.0
2011-02-01 10:25:00,26.96,26.98,26.9,26.9,80700.0,26.2121,26.2316,26.1538,26.1538,80700.0
2011-02-01 10:30:00,26.91,27.01,26.86,26.99,122400.0,26.1635,26.2607,26.1149,26.2413,122400.0
2011-02-01 10:35:00,26.96,26.97,26.89,26.94,57200.0,26.2121,26.2219,26.1441,26.1927,57200.0
2011-02-01 10:40:00,26.96,26.97,26.88,26.92,46600.0,26.2121,26.2219,26.1344,26.1732,46600.0
2011-02-01 10:45:00,26.9,26.98,26.9,26.96,23500.0,26.1538,26.2316,26.1538,26.2121,23500.0
2011-02-01 10:50:00,26.97,26.99,26.91,26.92,42100.0,26.2219,26.2413,26.1635,26.1732,42100.0
2011-02-01 10:55:00,26.91,27.0,26.89,26.91,56600.0,26.1635,26.251,26.1441,26.1635,56600.0
2011-02-01 11:00:00,26.92,26.93,26.87,26.93,7100.0,26.1732,26.183,26.1246,26.183,7100.0
2011-02-01 11:05:00,26.93,26.94,26.87,26.92,22600.0,26.183,26.1927,26.1246,26.1732,22600.0
2011-02-01 11:10:00,26.92,26.92,26.84,26.84,12200.0,26.1732,26.1732,26.0955,26.0955,12200.0
2011-02-01 11:15:00,26.84,26.88,26.81,26.81,16900.0,26.0955,26.1344,26.0663,26.0663,16900.0
2011-02-01 11:20:00,26.83,26.87,26.79,26.8,20200.0,26.0857,26.1246,26.0468,26.0566,20200.0
2011-02-01 11:25:00,26.8,26.9,26.8,26.89,9500.0,26.0566,26.1538,26.0566,26.1441,9500.0
2011-02-01 11:30:00,26.88,27.0,26.88,26.98,38800.0,26.1344,26.251,26.1344,26.2316,38800.0
2011-02-01 11:35:00,26.99,27.0,26.95,26.95,36500.0,26.2413,26.251,26.2024,26.2024,36500.0
2011-02-01 11:40:00,26.95,26.98,26.88,26.88,31800.0,26.2024,26.2316,26.1344,26.1344,31800.0
2011-02-01 11:45:00,26.88,27.0,26.88,26.98,26400.0,26.1344,26.251,26.1344,26.2316,26400.0
2011-02-01 11:50:00,26.99,27.0,26.94,26.95,39600.0,26.2413,26.251,26.1927,26.2024,39600.0
2011-02-01 11:55:00,26.95,26.97,26.9,26.94,31600.0,26.2024,26.2219,26.1538,26.1927,31600.0
2011-02-01 12:00:00,26.94,26.99,26.94,26.98,13500.0,26.1927,26.2413,26.1927,26.2316,13500.0
2011-02-01 12:05:00,26.99,27.01,26.98,27.0,25800.0,26.2413,26.2607,26.2316,26.251,25800.0
2011-02-01 12:10:00,27.0,27.03,26.99,27.01,42800.0,26.251,26.2802,26.2413,26.2607,42800.0
2011-02-01 12:15:00,27.01,27.05,27.0,27.05,33600.0,26.2607,26.2996,26.251,26.2996,33600.0
2011-02-01 12:20:00,27.05,27.1,27.04,27.09,38400.0,26.2996,26.3482,26.2899,26.3385,38400.0
2011-02-01 12:25:00,27.09,27.13,27.08,27.1,32300.0,26.3385,26.3774,26.3288,26.3482,32300.0
2011-02-01 12:30:00,27.1,27.14,27.1,27.12,18400.0,26.3482,26.3871,26.3482,26.3677,18400.0
2011-02-01 12:35:00,27.12,27.14,27.11,27.14,17500.0,26.3677,26.3871,26.358,26.3871,17500.0
2011-02-01 12:40:00,27.14,27.14,27.11,27.12,16900.0,26.3871,26.3871,26.358,26.3677,16900.0
2011-02-01 12:45:00,27.13,27.13,27.05,27.07,26800.0,26.3774,26.3774,26.2996,26.3191,26800.0
2011-02-01 12:50:00,27.07,27.1,27.07,27.09,15500.0,26.3191,26.3482,26.3191,26.3385,15500.0
2011-02-01 12:55:00,27.1,27.11,27.05,27.1,94500.0,26.3482,26.358,26.2996,26.3482,94500.0
2011-02-01 13:00:00,27.1,27.12,27.05,27.09,91200.0,26.3482,26.3677,26.2996,26.3385,91200.0
2011-02-01 13:05:00,27.1,27.13,27.08,27.12,15300.0,26.3482,26.3774,26.3288,26.3677,15300.0
2011-02-01 13:10:00,27.12,27.21,27.12,27.19,17200.0,26.3677,26.4552,26.3677,26.4358,17200.0
2011-02-01 13:15:00,27.18,27.25,27.18,27.25,16900.0,26.426,26.4941,26.426,26.4941,16900.0
2011-02-01 13:20:00,27.25,27.39,27.25,27.39,25600.0,26.4941,26.6302,26.4941,26.6302,25600.0
2011-02-01 13:25:00,27.38,27.38,27.32,27.37,14600.0,26.6205,26.6205,26.5621,26.6108,14600.0
2011-02-01 13:30:00,27.36,27.37,27.36,27.37,5000.0,26.601,26.6108,26.601,26.6108,5000.0
2011-02-01 13:35:00,27.37,27.37,27.31,27.35,14000.0,26.6108,26.6108,26.5524,26.5913,14000.0
2011-02-01 13:40:00,27.35,27.38,27.34,27.38,24900.0,26.5913,26.6205,26.5816,26.6205,24900.0
2011-02-01 13:45:00,27.38,27.42,27.38,27.42,8900.0,26.6205,26.6594,26.6205,26.6594,8900.0
2011-02-01 13:50:00,27.42,27.49,27.42,27.47,23400.0,26.6594,26.7274,26.6594,26.708,23400.0
2011-02-01 13:55:00,27.47,27.5,27.44,27.45,8700.0,26.708,26.7372,26.6788,26.6885,8700.0
2011-02-01 14:00:00,27.45,27.48,27.44,27.47,7400.0,26.6885,26.7177,26.6788,26.708,7400.0
2011-02-01 14:05:00,27.47,27.47,27.41,27.41,14600.0,26.708,26.708,26.6496,26.6496,14600.0
2011-02-01 14:10:00,27.42,27.42,27.35,27.36,8600.0,26.6594,26.6594,26.5913,26.601,8600.0
2011-02-01 14:15:00,27.37,27.41,27.35,27.41,12900.0,26.6108,26.6496,26.5913,26.6496,12900.0
2011-02-01 14:20:00,27.4,27.55,27.39,27.55,58100.0,26.6399,26.7858,26.6302,26.7858,58100.0
2011-02-01 14:25:00,27.55,27.61,27.54,27.6,47100.0,26.7858,26.8441,26.776,26.8344,47100.0
2011-02-01 14:30:00,27.6,27.65,27.59,27.63,41800.0,26.8344,26.883,26.8247,26.8635,41800.0
2011-02-01 14:35:00,27.64,27.66,27.53,27.53,30200.0,26.8733,26.8927,26.7663,26.7663,30200.0
2011-02-01 14:40:00,27.53,27.53,27.45,27.47,20200.0,26.7663,26.7663,26.6885,26.708,20200.0
2011-02-01 14:45:00,27.47,27.48,27.39,27.4,22500.0,26.708,26.7177,26.6302,26.6399,22500.0
2011-02-01 14:50:00,27.39,27.42,27.35,27.36,29900.0,26.6302,26.6594,26.5913,26.601,29900.0
2011-02-01 14:55:00,27.35,27.37,27.31,27.35,23400.0,26.5913,26.6108,26.5524,26.5913,23400.0
2011-02-01 15:00:00,27.35,27.51,27.35,27.51,40900.0,26.5913,26.7469,26.5913,26.7469,40900.0
2011-02-01 15:05:00,27.51,27.51,27.45,27.46,46800.0,26.7469,26.7469,26.6885,26.6983,46800.0
2011-02-01 15:10:00,27.46,27.46,27.41,27.42,50100.0,26.6983,26.6983,26.6496,26.6594,50100.0
2011-02-01 15:15:00,27.42,27.45,27.4,27.42,57200.0,26.6594,26.6885,26.6399,26.6594,57200.0
2011-02-01 15:20:00,27.42,27.42,27.39,27.41,37000.0,26.6594,26.6594,26.6302,26.6496,37000.0
2011-02-01 15:25:00,27.4,27.42,27.39,27.41,29900.0,26.6399,26.6594,26.6302,26.6496,29900.0
2011-02-01 15:30:00,27.41,27.44,27.41,27.44,33500.0,26.6496,26.6788,26.6496,26.6788,33500.0
2011-02-01 15:35:00,27.43,27.5,27.43,27.45,43300.0,26.6691,26.7372,26.6691,26.6885,43300.0
2011-02-01 15:40:00,27.44,27.51,27.44,27.48,45400.0,26.6788,26.7469,26.6788,26.7177,45400.0
2011-02-01 15:45:00,27.48,27.51,27.42,27.44,84200.0,26.7177,26.7469,26.6594,26.6788,84200.0
2011-02-01 15:50:00,27.44,27.5,27.41,27.5,90200.0,26.6788,26.7372,26.6496,26.7372,90200.0
2011-02-01 15:55:00,27.49,27.58,27.44,27.51,120200.0,26.7274,26.8149,26.6788,26.7469,120200.0
2011-02-02 09:30:00,27.76,28.84,27.64,28.75,303100.0,26.9899,28.04,26.8733,27.9525,303100.0
2011-02-02 09:35:00,28.77,29.89,28.65,29.87,219200.0,27.9719,29.0609,27.8553,29.0414,219200.0
2011-02-02 09:40:00,29.83,29.93,29.35,29.4,245100.0,29.0025,29.0997,28.5358,28.5844,245100.0
2011-02-02 09:45:00,29.41,29.5,28.85,28.98,258500.0,28.5942,28.6817,28.0497,28.1761,258500.0
2011-02-02 09:50:00,28.98,29.08,28.93,29.07,164800.0,28.1761,28.2733,28.1275,28.2636,164800.0
2011-02-02 09:55:00,29.04,29.1,28.83,28.98,98900.0,28.2344,28.2928,28.0303,28.1761,98900.0
2011-02-02 10:00:00,28.98,28.98,28.68,28.72,110200.0,28.1761,28.1761,27.8844,27.9233,110200.0
2011-02-02 10:05:00,28.72,28.8,28.67,28.77,52100.0,27.9233,28.0011,27.8747,27.9719,52100.0
2011-02-02 10:10:00,28.77,29.0,28.76,29.0,94300.0,27.9719,28.1955,27.9622,28.1955,94300.0
2011-02-02 10:15:00,28.99,29.14,28.97,29.12,112000.0,28.1858,28.3317,28.1664,28.3122,112000.0
2011-02-02 10:20:00,29.13,29.18,29.11,29.18,81100.0,28.3219,28.3705,28.3025,28.3705,81100.0
2011-02-02 10:25:00,29.18,29.22,29.15,29.15,55100.0,28.3705,28.4094,28.3414,28.3414,55100.0
2011-02-02 10:30:00,29.16,29.24,29.03,29.11,62600.0,28.3511,28.4289,28.2247,28.3025,62600.0
2011-02-02 10:35:00,29.1,29.22,29.08,29.2,54900.0,28.2928,28.4094,28.2733,28.39,54900.0
2011-02-02 10:40:00,29.2,29.25,29.15,29.25,44600.0,28.39,28.4386,28.3414,28.4386,44600.0
2011-02-02 10:45:00,29.23,29.28,29.18,29.26,37200.0,28.4192,28.4678,28.3705,28.4483,37200.0
2011-02-02 10:50:00,29.25,29.26,29.22,29.26,71100.0,28.4386,28.4483,28.4094,28.4483,71100.0
2011-02-02 10:55:00,29.25,29.38,29.25,29.37,59500.0,28.4386,28.565,28.4386,28.5553,59500.0
2011-02-02 11:00:00,29.37,29.37,29.23,29.24,41700.0,28.5553,28.5553,28.4192,28.4289,41700.0
2011-02-02 11:05:00,29.27,29.44,29.25,29.28,105800.0,28.4581,28.6233,28.4386,28.4678,105800.0
2011-02-02 11:10:00,29.28,29.41,29.28,29.4,36400.0,28.4678,28.5942,28.4678,28.5844,36400.0
2011-02-02 11:15:00,29.36,29.48,29.36,29.48,24800.0,28.5456,28.6622,28.5456,28.6622,24800.0
2011-02-02 11:20:00,29.48,29.48,29.39,29.47,23700.0,28.6622,28.6622,28.5747,28.6525,23700.0
2011-02-02 11:25:00,29.47,29.48,29.37,29.37,33100.0,28.6525,28.6622,28.5553,28.5553,33100.0
2011-02-02 11:30:00,29.37,29.41,29.28,29.29,44000.0,28.5553,28.5942,28.4678,28.4775,44000.0
2011-02-02 11:35:00,29.29,29.29,29.18,29.24,31500.0,28.4775,28.4775,28.3705,28.4289,31500.0
2011-02-02 11:40:00,29.23,29.24,28.7,28.71,120000.0,28.4192,28.4289,27.9039,27.9136,120000.0
2011-02-02 11:45:00,28.71,29.06,28.67,28.96,76500.0,27.9136,28.2539,27.8747,28.1567,76500.0
2011-02-02 11:50:00,28.95,29.02,28.95,28.99,25600.0,28.1469,28.215,28.1469,28.1858,25600.0
2011-02-02 11:55:00,28.99,29.03,28.98,29.02,35400.0,28.1858,28.2247,28.1761,28.215,35400.0
2011-02-02 12:00:00,29.02,29.07,28.89,28.95,77000.0,28.215,28.2636,28.0886,28.1469,77000.0
2011-02-02 12:05:00,28.93,28.93,28.64,28.77,106300.0,28.1275,28.1275,27.8455,27.9719,106300.0
2011-02-02 12:10:00,28.77,28.83,28.72,28.77,19600.0,27.9719,28.0303,27.9233,27.9719,19600.0
2011-02-02 12:15:00,28.78,28.79,28.57,28.59,26900.0,27.9816,27.9914,27.7775,27.7969,26900.0
2011-02-02 12:20:00,28.61,28.69,28.58,28.58,12900.0,27.8164,27.8941,27.7872,27.7872,12900.0
2011-02-02 12:25:00,28.6,28.61,28.5,28.5,31500.0,27.8066,27.8164,27.7094,27.7094,31500.0
2011-02-02 12:30:00,28.5,28.54,28.5,28.54,48600.0,27.7094,27.7483,27.7094,27.7483,48600.0
2011-02-02 12:35:00,28.55,28.59,28.51,28.59,14100.0,27.758,27.7969,27.7191,27.7969,14100.0
2011-02-02 12:40:00,28.57,28.62,28.54,28.56,64500.0,27.7775,27.8261,27.7483,27.7677,64500.0
2011-02-02 12:45:00,28.55,28.56,28.51,28.51,26500.0,27.758,27.7677,27.7191,27.7191,26500.0
2011-02-02 12:50:00,28.52,28.54,28.47,28.49,40400.0,27.7289,27.7483,27.6802,27.6997,40400.0
2011-02-02 12:55:00,28.5,28.51,28.45,28.47,26100.0,27.7094,27.7191,27.6608,27.6802,26100.0
2011-02-02 13:00:00,28.46,28.5,28.41,28.47,25400.0,27.6705,27.7094,27.6219,27.6802,25400.0
2011-02-02 13:05:00,28.45,28.49,28.44,28.45,4900.0,27.6608,27.6997,27.6511,27.6608,4900.0
2011-02-02 13:10:00,28.44,28.5,28.42,28.46,19800.0,27.6511,27.7094,27.6316,27.6705,19800.0
2011-02-02 13:15:00,28.44,28.5,28.43,28.5,13400.0,27.6511,27.7094,27.6414,27.7094,13400.0
2011-02-02 13:20:00,28.5,28.61,28.48,28.55,28200.0,27.7094,27.8164,27.69,27.758,28200.0
2011-02-02 13:25:00,28.55,28.65,28.54,28.62,20600.0,27.758,27.8553,27.7483,27.8261,20600.0
2011-02-02 13:30:00,28.62,28.62,28.47,28.5,17400.0,27.8261,27.8261,27.6802,27.7094,17400.0
2011-02-02 13:35:00,28.5,28.52,28.43,28.5,12500.0,27.7094,27.7289,27.6414,27.7094,12500.0
2011-02-02 13:40:00,28.5,28.5,28.42,28.44,9800.0,27.7094,27.7094,27.6316,27.6511,9800.0
2011-02-02 13:45:00,28.44,28.45,28.42,28.44,6800.0,27.6511,27.6608,27.6316,27.6511,6800.0
2011-02-02 13:50:00,28.44,28.49,28.42,28.49,13000.0,27.6511,27.6997,27.6316,27.6997,13000.0
2011-02-02 13:55:00,28.48,28.48,28.36,28.37,18500.0,27.69,27.69,27.5733,27.583,18500.0
2011-02-02 14:00:00,28.38,28.4,28.37,28.39,7500.0,27.5927,27.6122,27.583,27.6025,7500.0
2011-02-02 14:05:00,28.38,28.39,28.33,28.35,16500.0,27.5927,27.6025,27.5441,27.5636,16500.0
2011-02-02 14:10:00,28.34,28.38,28.34,28.36,15000.0,27.5539,27.5927,27.5539,27.5733,15000.0
2011-02-02 14:15:00,28.37,28.42,28.35,28.39,17300.0,27.583,27.6316,27.5636,27.6025,17300.0
2011-02-02 14:20:00,28.38,28.45,28.37,28.43,20000.0,27.5927,27.6608,27.583,27.6414,20000.0
2011-02-02 14:25:00,28.42,28.49,28.4,28.47,14800.0,27.6316,27.6997,27.6122,27.6802,14800.0
2011-02-02 14:30:00,28.46,28.48,28.43,28.46,17300.0,27.6705,27.69,27.6414,27.6705,17300.0
2011-02-02 14:35:00,28.45,28.56,28.44,28.48,41200.0,27.6608,27.7677,27.6511,27.69,41200.0
2011-02-02 14:40:00,28.47,28.5,28.47,28.49,19400.0,27.6802,27.7094,27.6802,27.6997,19400.0
2011-02-02 14:45:00,28.5,28.51,28.47,28.51,21700.0,27.7094,27.7191,27.6802,27.7191,21700.0
2011-02-02 14:50:00,28.51,28.55,28.5,28.55,24700.0,27.7191,27.758,27.7094,27.758,24700.0
2011-02-02 14:55:00,28.55,28.56,28.52,28.56,19400.0,27.758,27.7677,27.7289,27.7677,19400.0
2011-02-02 15:00:00,28.57,28.57,28.49,28.51,25100.0,27.7775,27.7775,27.6997,27.7191,25100.0
2011-02-02 15:05:00,28.51,28.59,28.5,28.57,24800.0,27.7191,27.7969,27.7094,27.7775,24800.0
2011-02-02 15:10:00,28.57,28.61,28.53,28.6,26400.0,27.7775,27.8164,27.7386,27.8066,26400.0
2011-02-02 15:15:00,28.61,28.63,28.53,28.56,26700.0,27.8164,27.8358,27.7386,27.7677,26700.0
2011-02-02 15:20:00,28.56,28.61,28.55,28.6,17700.0,27.7677,27.8164,27.758,27.8066,17700.0
2011-02-02 15:25:00,28.59,28.62,28.54,28.57,37500.0,27.7969,27.8261,27.7483,27.7775,37500.0
2011-02-02 15:30:00,28.58,28.61,28.54,28.57,34000.0,27.7872,27.8164,27.7483,27.7775,34000.0
2011-02-02 15:35:00,28.58,28.61,28.58,28.6,20800.0,27.7872,27.8164,27.7872,27.8066,20800.0
2011-02-02 15:40:00,28.59,28.69,28.57,28.64,55900.0,27.7969,27.8941,27.7775,27.8455,55900.0
2011-02-02 15:45:00,28.65,28.76,28.65,28.7,74500.0,27.8553,27.9622,27.8553,27.9039,74500.0
2011-02-02 15:50:00,28.69,28.72,28.66,28.71,88000.0,27.8941,27.9233,27.865,27.9136,88000.0
2011-02-02 15:55:00,28.72,28.74,28.66,28.7,105600.0,27.9233,27.9428,27.865,27.9039,105600.0
2011-02-03 09:30:00,28.52,28.69,28.52,28.68,43700.0,27.7289,27.8941,27.7289,27.8844,43700.0
2011-02-03 09:35:00,28.68,28.79,28.57,28.79,32700.0,27.8844,27.9914,27.7775,27.9914,32700.0
2011-02-03 09:40:00,28.74,28.75,28.53,28.56,31500.0,27.9428,27.9525,27.7386,27.7677,31500.0
2011-02-03 09:45:00,28.56,28.71,28.56,28.67,55300.0,27.7677,27.9136,27.7677,27.8747,55300.0
2011-02-03 09:50:00,28.66,28.7,28.61,28.62,47200.0,27.865,27.9039,27.8164,27.8261,47200.0
2011-02-03 09:55:00,28.63,28.65,28.49,28.52,43200.0,27.8358,27.8553,27.6997,27.7289,43200.0
2011-02-03 10:00:00,28.53,28.58,28.4,28.42,48000.0,27.7386,27.7872,27.6122,27.6316,48000.0
2011-02-03 10:05:00,28.42,28.42,28.28,28.33,21800.0,27.6316,27.6316,27.4955,27.5441,21800.0
2011-02-03 10:10:00,28.33,28.33,28.15,28.22,25300.0,27.5441,27.5441,27.3691,27.4372,25300.0
2011-02-03 10:15:00,28.21,28.43,28.2,28.4,30700.0,27.4275,27.6414,27.4177,27.6122,30700.0
2011-02-03 10:20:00,28.4,28.5,28.39,28.48,22700.0,27.6122,27.7094,27.6025,27.69,22700.0
2011-02-03 10:25:00,28.48,28.55,28.46,28.5,25300.0,27.69,27.758,27.6705,27.7094,25300.0
2011-02-03 10:30:00,28.5,28.61,28.47,28.59,12200.0,27.7094,27.8164,27.6802,27.7969,12200.0
2011-02-03 10:35:00,28.59,28.75,28.59,28.74,34400.0,27.7969,27.9525,27.7969,27.9428,34400.0
2011-02-03 10:40:00,28.76,28.9,28.74,28.88,26700.0,27.9622,28.0983,27.9428,28.0789,26700.0
2011-02-03 10:45:00,28.88,29.06,28.88,29.02,67300.0,28.0789,28.2539,28.0789,28.215,67300.0
2011-02-03 10:50:00,29.0,29.03,28.98,29.0,19100.0,28.1955,28.2247,28.1761,28.1955,19100.0
2011-02-03 10:55:00,29.0,29.03,28.96,28.98,19500.0,28.1955,28.2247,28.1567,28.1761,19500.0
2011-02-03 11:00:00,28.99,29.0,28.97,28.98,14100.0,28.1858,28.1955,28.1664,28.1761,14100.0
2011-02-03 11:05:00,28.99,28.99,28.88,28.9,12500.0,28.1858,28.1858,28.0789,28.0983,12500.0
2011-02-03 11:10:00,28.9,28.9,28.87,28.89,19800.0,28.0983,28.0983,28.0691,28.0886,19800.0
2011-02-03 11:15:00,28.89,28.9,28.85,28.88,22300.0,28.0886,28.0983,28.0497,28.0789,22300.0
2011-02-03 11:20:00,28.88,28.9,28.87,28.9,20300.0,28.0789,28.0983,28.0691,28.0983,20300.0
2011-02-03 11:25:00,28.9,28.95,28.89,28.91,17000.0,28.0983,28.1469,28.0886,28.108,17000.0
2011-02-03 11:30:00,28.91,28.96,28.91,28.94,6700.0,28.108,28.1567,28.108,28.1372,6700.0
2011-02-03 11:35:00,28.95,28.95,28.89,28.94,24700.0,28.1469,28.1469,28.0886,28.1372,24700.0
2011-02-03 11:40:00,28.94,28.95,28.89,28.9,9400.0,28.1372,28.1469,28.0886,28.0983,9400.0
2011-02-03 11:45:00,28.91,28.96,28.91,28.96,7000.0,28.108,28.1567,28.108,28.1567,7000.0
2011-02-03 11:50:00,28.96,28.97,28.93,28.95,12400.0,28.1567,28.1664,28.1275,28.1469,12400.0
2011-02-03 11:55:00,28.95,29.0,28.94,29.0,57700.0,28.1469,28.1955,28.1372,28.1955,57700.0
2011-02-03 12:00:00,29.0,29.02,28.98,29.01,47700.0,28.1955,28.215,28.1761,28.2053,47700.0
2011-02-03 12:05:00,29.01,29.05,28.99,29.04,36600.0,28.2053,28.2442,28.1858,28.2344,36600.0
2011-02-03 12:10:00,29.04,29.07,29.04,29.07,17700.0,28.2344,28.2636,28.2344,28.2636,17700.0
2011-02-03 12:15:00,29.07,29.13,29.06,29.13,19400.0,28.2636,28.3219,28.2539,28.3219,19400.0
2011-02-03 12:20:00,29.12,29.14,29.08,29.12,14200.0,28.3122,28.3317,28.2733,28.3122,14200.0
2011-02-03 12:25:00,29.13,29.14,29.11,29.12,9000.0,28.3219,28.3317,28.3025,28.3122,9000.0
2011-02-03 12:30:00,29.13,29.14,29.1,29.13,13800.0,28.3219,28.3317,28.2928,28.3219,13800.0
2011-02-03 12:35:00,29.11,29.15,29.1,29.15,13600.0,28.3025,28.3414,28.2928,28.3414,13600.0
2011-02-03 12:40:00,29.15,29.18,29.15,29.18,9200.0,28.3414,28.3705,28.3414,28.3705,9200.0
2011-02-03 12:45:00,29.18,29.18,29.12,29.13,13700.0,28.3705,28.3705,28.3122,28.3219,13700.0
2011-02-03 12:50:00,29.12,29.14,29.1,29.14,5300.0,28.3122,28.3317,28.2928,28.3317,5300.0
2011-02-03 12:55:00,29.15,29.16,29.13,29.14,14500.0,28.3414,28.3511,28.3219,28.3317,14500.0
2011-02-03 13:00:00,29.14,29.17,29.11,29.15,10800.0,28.3317,28.3608,28.3025,28.3414,10800.0
2011-02-03 13:05:00,29.14,29.15,29.12,29.14,11600.0,28.3317,28.3414,28.3122,28.3317,11600.0
2011-02-03 13:10:00,29.15,29.18,29.15,29.16,14400.0,28.3414,28.3705,28.3414,28.3511,14400.0
2011-02-03 13:15:00,29.16,29.16,29.1,29.15,17900.0,28.3511,28.3511,28.2928,28.3414,17900.0
2011-02-03 13:20:00,29.15,29.18,29.15,29.18,13300.0,28.3414,28.3705,28.3414,28.3705,13300.0
2011-02-03 13:25:00,29.18,29.22,29.18,29.19,12500.0,28.3705,28.4094,28.3705,28.3803,12500.0
2011-02-03 13:30:00,29.19,29.21,29.18,29.21,4000.0,28.3803,28.3997,28.3705,28.3997,4000.0
2011-02-03 13:35:00,29.21,29.24,29.19,29.2,16000.0,28.3997,28.4289,28.3803,28.39,16000.0
2011-02-03 13:40:00,29.21,29.22,29.1,29.11,15900.0,28.3997,28.4094,28.2928,28.3025,15900.0
2011-02-03 13:45:00,29.12,29.13,29.1,29.12,9200.0,28.3122,28.3219,28.2928,28.3122,9200.0
2011-02-03 13:50:00,29.11,29.16,29.11,29.15,8500.0,28.3025,28.3511,28.3025,28.3414,8500.0
2011-02-03 13:55:00,29.15,29.17,29.15,29.17,6500.0,28.3414,28.3608,28.3414,28.3608,6500.0
2011-02-03 14:00:00,29.17,29.19,29.16,29.17,9200.0,28.3608,28.3803,28.3511,28.3608,9200.0
2011-02-03 14:05:00,29.16,29.17,29.09,29.14,15100.0,28.3511,28.3608,28.283,28.3317,15100.0
2011-02-03 14:10:00,29.15,29.17,29.1,29.14,15100.0,28.3414,28.3608,28.2928,28.3317,15100.0
2011-02-03 14:15:00,29.14,29.19,29.14,29.18,7800.0,28.3317,28.3803,28.3317,28.3705,7800.0
2011-02-03 14:20:00,29.18,29.2,29.16,29.19,6800.0,28.3705,28.39,28.3511,28.3803,6800.0
2011-02-03 14:25:00,29.2,29.21,29.17,29.18,10700.0,28.39,28.3997,28.3608,28.3705,10700.0
2011-02-03 14:30:00,29.19,29.22,29.18,29.19,13000.0,28.3803,28.4094,28.3705,28.3803,13000.0
2011-02-03 14:35:00,29.19,29.23,29.18,29.23,12300.0,28.3803,28.4192,28.3705,28.4192,12300.0
2011-02-03 14:40:00,29.23,29.3,29.23,29.29,29500.0,28.4192,28.4872,28.4192,28.4775,29500.0
2011-02-03 14:45:00,29.3,29.3,29.27,29.29,24700.0,28.4872,28.4872,28.4581,28.4775,24700.0
2011-02-03 14:50:00,29.29,29.3,29.27,29.3,37300.0,28.4775,28.4872,28.4581,28.4872,37300.0
2011-02-03 14:55:00,29.29,29.34,29.29,29.33,58100.0,28.4775,28.5261,28.4775,28.5164,58100.0
2011-02-03 15:00:00,29.34,29.41,29.34,29.4,37000.0,28.5261,28.5942,28.5261,28.5844,37000.0
2011-02-03 15:05:00,29.41,29.45,29.41,29.45,39800.0,28.5942,28.6331,28.5942,28.6331,39800.0
2011-02-03 15:10:00,29.45,29.58,29.45,29.58,82900.0,28.6331,28.7595,28.6331,28.7595,82900.0
2011-02-03 15:15:00,29.58,29.67,29.58,29.66,63700.0,28.7595,28.847,28.7595,28.8372,63700.0
2011-02-03 15:20:00,29.66,29.71,29.65,29.7,92900.0,28.8372,28.8858,28.8275,28.8761,92900.0
2011-02-03 15:25:00,29.7,29.84,29.69,29.75,111600.0,28.8761,29.0122,28.8664,28.9247,111600.0
2011-02-03 15:30:00,29.74,29.76,29.7,29.76,52200.0,28.915,28.9345,28.8761,28.9345,52200.0
2011-02-03 15:35:00,29.75,29.83,29.74,29.82,78300.0,28.9247,29.0025,28.915,28.9928,78300.0
2011-02-03 15:40:00,29.82,29.87,29.75,29.78,64300.0,28.9928,29.0414,28.9247,28.9539,64300.0
2011-02-03 15:45:00,29.78,29.88,29.77,29.88,100300.0,28.9539,29.0511,28.9442,29.0511,100300.0
2011-02-03 15:50:00,29.88,29.88,29.79,29.81,125800.0,29.0511,29.0511,28.9636,28.9831,125800.0
2011-02-03 15:55:00,29.81,29.85,29.77,29.78,84800.0,28.9831,29.022,28.9442,28.9539,84800.0
2011-02-04 09:30:00,29.7,30.0,29.7,29.99,39100.0,28.8761,29.1678,28.8761,29.1581,39100.0
2011-02-04 09:35:00,29.99,30.0,29.8,29.8,41600.0,29.1581,29.1678,28.9734,28.9734,41600.0
2011-02-04 09:40:00,29.81,29.89,29.77,29.81,33900.0,28.9831,29.0609,28.9442,28.9831,33900.0
2011-02-04 09:45:00,29.8,29.87,29.79,29.86,22700.0,28.9734,29.0414,28.9636,29.0317,22700.0
2011-02-04 09:50:00,29.86,29.97,29.86,29.94,9600.0,29.0317,29.1386,29.0317,29.1095,9600.0
2011-02-04 09:55:00,29.96,30.0,29.94,29.99,16700.0,29.1289,29.1678,29.1095,29.1581,16700.0
2011-02-04 10:00:00,29.99,30.18,29.96,30.15,74300.0,29.1581,29.3428,29.1289,29.3136,74300.0
2011-02-04 10:05:00,30.14,30.15,30.07,30.11,32300.0,29.3039,29.3136,29.2359,29.2748,32300.0
2011-02-04 10:10:00,30.12,30.14,30.08,30.1,21300.0,29.2845,29.3039,29.2456,29.265,21300.0
2011-02-04 10:15:00,30.09,30.15,30.07,30.14,21500.0,29.2553,29.3136,29.2359,29.3039,21500.0
2011-02-04 10:20:00,30.13,30.17,30.1,30.1,37000.0,29.2942,29.3331,29.265,29.265,37000.0
2011-02-04 10:25:00,30.11,30.17,30.09,30.14,30800.0,29.2748,29.3331,29.2553,29.3039,30800.0
2011-02-04 10:30:00,30.14,30.15,30.1,30.15,22100.0,29.3039,29.3136,29.265,29.3136,22100.0
2011-02-04 10:35:00,30.14,30.15,30.1,30.15,28800.0,29.3039,29.3136,29.265,29.3136,28800.0
2011-02-04 10:40:00,30.15,30.16,30.08,30.1,56500.0,29.3136,29.3234,29.2456,29.265,56500.0
2011-02-04 10:45:00,30.09,30.13,30.06,30.12,15500.0,29.2553,29.2942,29.2261,29.2845,15500.0
2011-02-04 10:50:00,30.13,30.13,30.06,30.08,31900.0,29.2942,29.2942,29.2261,29.2456,31900.0
2011-02-04 10:55:00,30.07,30.09,30.02,30.04,27000.0,29.2359,29.2553,29.1872,29.2067,27000.0
2011-02-04 11:00:00,30.04,30.05,29.93,29.96,18700.0,29.2067,29.2164,29.0997,29.1289,18700.0
2011-02-04 11:05:00,29.95,30.0,29.87,29.88,28100.0,29.1192,29.1678,29.0414,29.0511,28100.0
2011-02-04 11:10:00,29.88,29.91,29.85,29.87,21700.0,29.0511,29.0803,29.022,29.0414,21700.0
2011-02-04 11:15:00,29.87,29.92,29.84,29.91,76500.0,29.0414,29.09,29.0122,29.0803,76500.0
2011-02-04 11:20:00,29.91,29.92,29.87,29.91,28400.0,29.0803,29.09,29.0414,29.0803,28400.0
2011-02-04 11:25:00,29.91,29.97,29.89,29.92,20600.0,29.0803,29.1386,29.0609,29.09,20600.0
2011-02-04 11:30:00,29.94,29.97,29.9,29.93,36500.0,29.1095,29.1386,29.0706,29.0997,36500.0
2011-02-04 11:35:00,29.92,29.93,29.88,29.89,4000.0,29.09,29.0997,29.0511,29.0609,4000.0
2011-02-04 11:40:00,29.88,29.95,29.85,29.86,10200.0,29.0511,29.1192,29.022,29.0317,10200.0
2011-02-04 11:45:00,29.85,29.86,29.77,29.81,13500.0,29.022,29.0317,28.9442,28.9831,13500.0
2011-02-04 11:50:00,29.8,29.81,29.71,29.72,11700.0,28.9734,28.9831,28.8858,28.8956,11700.0
2011-02-04 11:55:00,29.72,29.73,29.69,29.7,13800.0,28.8956,28.9053,28.8664,28.8761,13800.0
2011-02-04 12:00:00,29.7,29.81,29.7,29.8,16500.0,28.8761,28.9831,28.8761,28.9734,16500.0
2011-02-04 12:05:00,29.79,29.8,29.75,29.78,8700.0,28.9636,28.9734,28.9247,28.9539,8700.0
2011-02-04 12:10:00,29.77,29.82,29.77,29.81,15700.0,28.9442,28.9928,28.9442,28.9831,15700.0
2011-02-04 12:15:00,29.82,29.89,29.82,29.89,34800.0,28.9928,29.0609,28.9928,29.0609,34800.0
2011-02-04 12:20:00,29.9,29.91,29.88,29.89,6800.0,29.0706,29.0803,29.0511,29.0609,6800.0
2011-02-04 12:25:00,29.89,29.92,29.85,29.88,15500.0,29.0609,29.09,29.022,29.0511,15500.0
2011-02-04 12:30:00,29.87,29.89,29.86,29.88,3400.0,29.0414,29.0609,29.0317,29.0511,3400.0
2011-02-04 12:35:00,29.87,29.9,29.87,29.89,4500.0,29.0414,29.0706,29.0414,29.0609,4500.0
2011-02-04 12:40:00,29.89,29.92,29.85,29.87,17300.0,29.0609,29.09,29.022,29.0414,17300.0
2011-02-04 12:45:00,29.89,29.92,29.88,29.92,6300.0,29.0609,29.09,29.0511,29.09,6300.0
2011-02-04 12:50:00,29.91,29.92,29.86,29.86,8400.0,29.0803,29.09,29.0317,29.0317,8400.0
2011-02-04 12:55:00,29.87,30.02,29.85,30.01,59700.0,29.0414,29.1872,29.022,29.1775,59700.0
2011-02-04 13:00:00,30.01,30.1,30.0,30.1,10300.0,29.1775,29.265,29.1678,29.265,10300.0
2011-02-04 13:05:00,30.11,30.23,30.11,30.23,18600.0,29.2748,29.3914,29.2748,29.3914,18600.0
2011-02-04 13:10:00,30.22,30.27,30.19,30.25,19000.0,29.3817,29.4303,29.3525,29.4109,19000.0
2011-02-04 13:15:00,30.25,30.25,30.2,30.24,15000.0,29.4109,29.4109,29.3623,29.4011,15000.0
2011-02-04 13:20:00,30.24,30.3,30.24,30.27,7300.0,29.4011,29.4595,29.4011,29.4303,7300.0
2011-02-04 13:25:00,30.26,30.3,30.24,30.26,16800.0,29.4206,29.4595,29.4011,29.4206,16800.0
2011-02-04 13:30:00,30.26,30.3,30.26,30.3,10200.0,29.4206,29.4595,29.4206,29.4595,10200.0
2011-02-04 13:35:00,30.3,30.33,30.25,30.29,15300.0,29.4595,29.4886,29.4109,29.4498,15300.0
2011-02-04 13:40:00,30.29,30.3,30.24,30.26,11600.0,29.4498,29.4595,29.4011,29.4206,11600.0
2011-02-04 13:45:00,30.26,30.3,30.26,30.29,8400.0,29.4206,29.4595,29.4206,29.4498,8400.0
2011-02-04 13:50:00,30.3,30.46,30.29,30.45,43100.0,29.4595,29.615,29.4498,29.6053,43100.0
2011-02-04 13:55:00,30.46,30.49,30.45,30.46,16400.0,29.615,29.6442,29.6053,29.615,16400.0
2011-02-04 14:00:00,30.47,30.49,30.41,30.43,16600.0,29.6248,29.6442,29.5664,29.5859,16600.0
2011-02-04 14:05:00,30.43,30.44,30.36,30.36,17800.0,29.5859,29.5956,29.5178,29.5178,17800.0
2011-02-04 14:10:00,30.37,30.44,30.36,30.37,18200.0,29.5275,29.5956,29.5178,29.5275,18200.0
2011-02-04 14:15:00,30.37,30.44,30.37,30.44,18300.0,29.5275,29.5956,29.5275,29.5956,18300.0
2011-02-04 14:20:00,30.44,30.44,30.31,30.33,34100.0,29.5956,29.5956,29.4692,29.4886,34100.0
2011-02-04 14:25:00,30.33,30.38,30.3,30.35,32600.0,29.4886,29.5373,29.4595,29.5081,32600.0
2011-02-04 14:30:00,30.35,30.36,30.31,30.34,29700.0,29.5081,29.5178,29.4692,29.4984,29700.0
2011-02-04 14:35:00,30.35,30.37,30.32,30.36,23200.0,29.5081,29.5275,29.4789,29.5178,23200.0
2011-02-04 14:40:00,30.36,30.39,30.19,30.27,55500.0,29.5178,29.547,29.3525,29.4303,55500.0
2011-02-04 14:45:00,30.27,30.3,30.25,30.3,23500.0,29.4303,29.4595,29.4109,29.4595,23500.0
2011-02-04 14:50:00,30.3,30.4,30.3,30.38,31500.0,29.4595,29.5567,29.4595,29.5373,31500.0
2011-02-04 14:55:00,30.37,30.39,30.35,30.35,21200.0,29.5275,29.547,29.5081,29.5081,21200.0
2011-02-04 15:00:00,30.35,30.4,30.35,30.4,17300.0,29.5081,29.5567,29.5081,29.5567,17300.0
2011-02-04 15:05:00,30.39,30.44,30.36,30.44,33600.0,29.547,29.5956,29.5178,29.5956,33600.0
2011-02-04 15:10:00,30.44,30.49,30.43,30.48,28000.0,29.5956,29.6442,29.5859,29.6345,28000.0
2011-02-04 15:15:00,30.48,30.52,30.44,30.51,53100.0,29.6345,29.6734,29.5956,29.6637,53100.0
2011-02-04 15:20:00,30.5,30.53,30.48,30.52,31900.0,29.6539,29.6831,29.6345,29.6734,31900.0
2011-02-04 15:25:00,30.52,30.53,30.4,30.45,43200.0,29.6734,29.6831,29.5567,29.6053,43200.0
2011-02-04 15:30:00,30.45,30.49,30.44,30.47,45500.0,29.6053,29.6442,29.5956,29.6248,45500.0
2011-02-04 15:35:00,30.46,30.47,30.44,30.45,31200.0,29.615,29.6248,29.5956,29.6053,31200.0
2011-02-04 15:40:00,30.46,30.46,30.44,30.46,29900.0,29.615,29.615,29.5956,29.615,29900.0
2011-02-04 15:45:00,30.46,30.47,30.43,30.43,63600.0,29.615,29.6248,29.5859,29.5859,63600.0
2011-02-04 15:50:00,30.43,30.5,30.41,30.48,106300.0,29.5859,29.6539,29.5664,29.6345,106300.0
2011-02-04 15:55:00,30.47,30.53,30.47,30.51,66000.0,29.6248,29.6831,29.6248,29.6637,66000.0
2011-02-07 09:30:00,30.31,30.44,30.23,30.43,41800.0,29.4692,29.5956,29.3914,29.5859,41800.0
2011-02-07 09:35:00,30.44,30.7,30.42,30.6,26100.0,29.5956,29.8484,29.5762,29.7512,26100.0
2011-02-07 09:40:00,30.59,30.85,30.56,30.85,26200.0,29.7414,29.9942,29.7123,29.9942,26200.0
2011-02-07 09:45:00,30.85,31.04,30.81,31.0,44800.0,29.9942,30.179,29.9553,30.1401,44800.0
2011-02-07 09:50:00,31.0,31.0,30.92,30.98,42600.0,30.1401,30.1401,30.0623,30.1206,42600.0
2011-02-07 09:55:00,30.98,31.03,30.85,30.86,31000.0,30.1206,30.1692,29.9942,30.0039,31000.0
2011-02-07 10:00:00,30.86,30.93,30.84,30.91,77200.0,30.0039,30.072,29.9845,30.0526,77200.0
2011-02-07 10:05:00,30.91,30.95,30.9,30.94,21600.0,30.0526,30.0914,30.0428,30.0817,21600.0
2011-02-07 10:10:00,30.96,30.96,30.91,30.91,20200.0,30.1012,30.1012,30.0526,30.0526,20200.0
2011-02-07 10:15:00,30.92,30.98,30.91,30.94,78600.0,30.0623,30.1206,30.0526,30.0817,78600.0
2011-02-07 10:20:00,30.95,31.01,30.92,31.0,42800.0,30.0914,30.1498,30.0623,30.1401,42800.0
2011-02-07 10:25:00,30.99,31.04,30.96,31.03,32500.0,30.1303,30.179,30.1012,30.1692,32500.0
2011-02-07 10:30:00,31.03,31.18,31.03,31.17,27300.0,30.1692,30.3151,30.1692,30.3053,27300.0
2011-02-07 10:35:00,31.17,31.26,31.15,31.25,27900.0,30.3053,30.3928,30.2859,30.3831,27900.0
2011-02-07 10:40:00,31.26,31.27,31.16,31.23,22600.0,30.3928,30.4026,30.2956,30.3637,22600.0
2011-02-07 10:45:00,31.23,31.23,31.2,31.23,24800.0,30.3637,30.3637,30.3345,30.3637,24800.0
2011-02-07 10:50:00,31.23,31.25,31.18,31.24,20500.0,30.3637,30.3831,30.3151,30.3734,20500.0
2011-02-07 10:55:00,31.23,31.25,31.21,31.23,20900.0,30.3637,30.3831,30.3442,30.3637,20900.0
2011-02-07 11:00:00,31.24,31.31,31.22,31.25,35200.0,30.3734,30.4415,30.354,30.3831,35200.0
2011-02-07 11:05:00,31.25,31.4,31.24,31.39,43100.0,30.3831,30.529,30.3734,30.5192,43100.0
2011-02-07 11:10:00,31.38,31.52,31.36,31.41,48800.0,30.5095,30.6456,30.4901,30.5387,48800.0
2011-02-07 11:15:00,31.43,31.5,31.42,31.48,28100.0,30.5581,30.6262,30.5484,30.6067,28100.0
2011-02-07 11:20:00,31.48,31.5,31.42,31.5,23400.0,30.6067,30.6262,30.5484,30.6262,23400.0
2011-02-07 11:25:00,31.49,31.57,31.47,31.47,20900.0,30.6165,30.6943,30.597,30.597,20900.0
2011-02-07 11:30:00,31.47,31.51,31.39,31.41,23100.0,30.597,30.6359,30.5192,30.5387,23100.0
2011-02-07 11:35:00,31.42,31.53,31.4,31.53,26300.0,30.5484,30.6554,30.529,30.6554,26300.0
2011-02-07 11:40:00,31.51,31.53,31.44,31.45,105500.0,30.6359,30.6554,30.5679,30.5776,105500.0
2011-02-07 11:45:00,31.45,31.5,31.45,31.49,9600.0,30.5776,30.6262,30.5776,30.6165,9600.0
2011-02-07 11:50:00,31.48,31.48,31.3,31.38,30800.0,30.6067,30.6067,30.4317,30.5095,30800.0
2011-02-07 11:55:00,31.38,31.48,31.37,31.45,18900.0,30.5095,30.6067,30.4998,30.5776,18900.0
2011-02-07 12:00:00,31.45,31.45,31.39,31.4,25200.0,30.5776,30.5776,30.5192,30.529,25200.0
2011-02-07 12:05:00,31.4,31.41,31.34,31.34,34600.0,30.529,30.5387,30.4706,30.4706,34600.0
2011-02-07 12:10:00,31.35,31.36,31.34,31.36,14700.0,30.4804,30.4901,30.4706,30.4901,14700.0
2011-02-07 12:15:00,31.35,31.38,31.3,31.33,26100.0,30.4804,30.5095,30.4317,30.4609,26100.0
2011-02-07 12:20:00,31.34,31.37,31.31,31.37,23200.0,30.4706,30.4998,30.4415,30.4998,23200.0
2011-02-07 12:25:00,31.38,31.4,31.36,31.37,5100.0,30.5095,30.529,30.4901,30.4998,5100.0
2011-02-07 12:30:00,31.36,31.38,31.35,31.37,9500.0,30.4901,30.5095,30.4804,30.4998,9500.0
2011-02-07 12:35:00,31.38,31.43,31.37,31.42,15400.0,30.5095,30.5581,30.4998,30.5484,15400.0
2011-02-07 12:40:00,31.42,31.48,31.42,31.48,31300.0,30.5484,30.6067,30.5484,30.6067,31300.0
2011-02-07 12:45:00,31.48,31.53,31.47,31.49,36400.0,30.6067,30.6554,30.597,30.6165,36400.0
2011-02-07 12:50:00,31.5,31.52,31.47,31.47,16200.0,30.6262,30.6456,30.597,30.597,16200.0
2011-02-07 12:55:00,31.46,31.47,31.41,31.41,8100.0,30.5873,30.597,30.5387,30.5387,8100.0
2011-02-07 13:00:00,31.41,31.41,31.38,31.39,19600.0,30.5387,30.5387,30.5095,30.5192,19600.0
2011-02-07 13:05:00,31.4,31.42,31.38,31.4,25200.0,30.529,30.5484,30.5095,30.529,25200.0
2011-02-07 13:10:00,31.4,31.4,31.36,31.36,11100.0,30.529,30.529,30.4901,30.4901,11100.0
2011-02-07 13:15:00,31.36,31.38,31.35,31.36,12500.0,30.4901,30.5095,30.4804,30.4901,12500.0
2011-02-07 13:20:00,31.37,31.4,31.35,31.4,48500.0,30.4998,30.529,30.4804,30.529,48500.0
2011-02-07 13:25:00,31.4,31.42,31.3,31.3,39400.0,30.529,30.5484,30.4317,30.4317,39400.0
2011-02-07 13:30:00,31.31,31.33,31.24,31.28,32600.0,30.4415,30.4609,30.3734,30.4123,32600.0
2011-02-07 13:35:00,31.29,31.31,31.26,31.3,88800.0,30.422,30.4415,30.3928,30.4317,88800.0
2011-02-07 13:40:00,31.3,31.39,31.3,31.34,54500.0,30.4317,30.5192,30.4317,30.4706,54500.0
2011-02-07 13:45:00,31.32,31.4,31.32,31.37,18200.0,30.4512,30.529,30.4512,30.4998,18200.0
2011-02-07 13:50:00,31.38,31.38,31.3,31.32,26100.0,30.5095,30.5095,30.4317,30.4512,26100.0
2011-02-07 13:55:00,31.32,31.35,31.22,31.28,39400.0,30.4512,30.4804,30.354,30.4123,39400.0
2011-02-07 14:00:00,31.28,31.36,31.28,31.34,73800.0,30.4123,30.4901,30.4123,30.4706,73800.0
2011-02-07 14:05:00,31.34,31.37,31.28,31.36,108200.0,30.4706,30.4998,30.4123,30.4901,108200.0
2011-02-07 14:10:00,31.35,31.38,31.3,31.36,73600.0,30.4804,30.5095,30.4317,30.4901,73600.0
2011-02-07 14:15:00,31.35,31.45,31.32,31.41,32000.0,30.4804,30.5776,30.4512,30.5387,32000.0
2011-02-07 14:20:00,31.43,31.43,31.38,31.39,22500.0,30.5581,30.5581,30.5095,30.5192,22500.0
2011-02-07 14:25:00,31.4,31.4,31.36,31.38,16400.0,30.529,30.529,30.4901,30.5095,16400.0
2011-02-07 14:30:00,31.38,31.38,31.27,31.33,18000.0,30.5095,30.5095,30.4026,30.4609,18000.0
2011-02-07 14:35:00,31.32,31.33,31.24,31.27,17900.0,30.4512,30.4609,30.3734,30.4026,17900.0
2011-02-07 14:40:00,31.25,31.28,31.24,31.27,14900.0,30.3831,30.4123,30.3734,30.4026,14900.0
2011-02-07 14:45:00,31.27,31.27,31.2,31.21,40600.0,30.4026,30.4026,30.3345,30.3442,40600.0
2011-02-07 14:50:00,31.22,31.24,31.18,31.22,40900.0,30.354,30.3734,30.3151,30.354,40900.0
2011-02-07 14:55:00,31.22,31.23,31.14,31.19,62400.0,30.354,30.3637,30.2762,30.3248,62400.0
2011-02-07 15:00:00,31.19,31.19,31.13,31.15,16900.0,30.3248,30.3248,30.2665,30.2859,16900.0
2011-02-07 15:05:00,31.15,31.19,31.13,31.18,5000.0,30.2859,30.3248,30.2665,30.3151,5000.0
2011-02-07 15:10:00,31.19,31.2,31.17,31.18,28600.0,30.3248,30.3345,30.3053,30.3151,28600.0
2011-02-07 15:15:00,31.18,31.24,31.18,31.23,48500.0,30.3151,30.3734,30.3151,30.3637,48500.0
2011-02-07 15:20:00,31.22,31.24,31.17,31.23,34400.0,30.354,30.3734,30.3053,30.3637,34400.0
2011-02-07 15:25:00,31.24,31.25,31.19,31.22,28600.0,30.3734,30.3831,30.3248,30.354,28600.0
2011-02-07 15:30:00,31.21,31.25,31.2,31.23,30800.0,30.3442,30.3831,30.3345,30.3637,30800.0
2011-02-07 15:35:00,31.23,31.23,31.21,31.22,35500.0,30.3637,30.3637,30.3442,30.354,35500.0
2011-02-07 15:40:00,31.23,31.25,31.21,31.25,60900.0,30.3637,30.3831,30.3442,30.3831,60900.0
2011-02-07 15:45:00,31.25,31.27,31.22,31.23,82900.0,30.3831,30.4026,30.354,30.3637,82900.0
2011-02-07 15:50:00,31.24,31.25,31.15,31.17,51500.0,30.3734,30.3831,30.2859,30.3053,51500.0
2011-02-07 15:55:00,31.16,31.17,31.11,31.14,90100.0,30.2956,30.3053,30.247,30.2762,90100.0
2011-02-08 09:30:00,31.14,31.19,31.0,31.05,18500.0,30.2762,30.3248,30.1401,30.1887,18500.0
2011-02-08 09:35:00,31.11,31.11,30.85,30.85,35600.0,30.247,30.247,29.9942,29.9942,35600.0
2011-02-08 09:40:00,30.87,30.89,30.71,30.73,38100.0,30.0137,30.0331,29.8581,29.8776,38100.0
2011-02-08 09:45:00,30.71,30.72,30.63,30.7,61400.0,29.8581,29.8678,29.7803,29.8484,61400.0
2011-02-08 09:50:00,30.73,30.85,30.71,30.84,88600.0,29.8776,29.9942,29.8581,29.9845,88600.0
2011-02-08 09:55:00,30.85,30.89,30.79,30.85,68500.0,29.9942,30.0331,29.9359,29.9942,68500.0
2011-02-08 10:00:00,30.85,30.88,30.8,30.86,132600.0,29.9942,30.0234,29.9456,30.0039,132600.0
2011-02-08 10:05:00,30.86,30.98,30.86,30.93,19000.0,30.0039,30.1206,30.0039,30.072,19000.0
2011-02-08 10:10:00,30.93,30.94,30.86,30.9,31600.0,30.072,30.0817,30.0039,30.0428,31600.0
2011-02-08 10:15:00,30.89,30.96,30.88,30.93,38000.0,30.0331,30.1012,30.0234,30.072,38000.0
2011-02-08 10:20:00,30.93,30.99,30.93,30.96,51400.0,30.072,30.1303,30.072,30.1012,51400.0
2011-02-08 10:25:00,30.95,30.96,30.88,30.88,7600.0,30.0914,30.1012,30.0234,30.0234,7600.0
2011-02-08 10:30:00,30.88,30.89,30.86,30.89,6600.0,30.0234,30.0331,30.0039,30.0331,6600.0
2011-02-08 10:35:00,30.89,30.95,30.85,30.85,9700.0,30.0331,30.0914,29.9942,29.9942,9700.0
2011-02-08 10:40:00,30.86,30.9,30.81,30.89,19700.0,30.0039,30.0428,29.9553,30.0331,19700.0
2011-02-08 10:45:00,30.88,30.96,30.88,30.9,9000.0,30.0234,30.1012,30.0234,30.0428,9000.0
2011-02-08 10:50:00,30.92,30.92,30.84,30.88,14200.0,30.0623,30.0623,29.9845,30.0234,14200.0
2011-02-08 10:55:00,30.88,30.92,30.85,30.86,11400.0,30.0234,30.0623,29.9942,30.0039,11400.0
2011-02-08 11:00:00,30.85,30.89,30.83,30.83,11100.0,29.9942,30.0331,29.9748,29.9748,11100.0
2011-02-08 11:05:00,30.85,30.98,30.83,30.98,24400.0,29.9942,30.1206,29.9748,30.1206,24400.0
2011-02-08 11:10:00,30.98,30.99,30.93,30.97,35200.0,30.1206,30.1303,30.072,30.1109,35200.0
2011-02-08 11:15:00,30.96,30.97,30.9,30.9,15600.0,30.1012,30.1109,30.0428,30.0428,15600.0
2011-02-08 11:20:00,30.92,30.98,30.88,30.98,19600.0,30.0623,30.1206,30.0234,30.1206,19600.0
2011-02-08 11:25:00,30.98,30.98,30.93,30.96,30500.0,30.1206,30.1206,30.072,30.1012,30500.0
2011-02-08 11:30:00,30.96,30.99,30.96,30.97,24100.0,30.1012,30.1303,30.1012,30.1109,24100.0
2011-02-08 11:35:00,30.96,30.96,30.89,30.9,12000.0,30.1012,30.1012,30.0331,30.0428,12000.0
2011-02-08 11:40:00,30.92,30.94,30.89,30.91,11200.0,30.0623,30.0817,30.0331,30.0526,11200.0
2011-02-08 11:45:00,30.9,30.97,30.9,30.95,108200.0,30.0428,30.1109,30.0428,30.0914,108200.0
2011-02-08 11:50:00,30.94,30.96,30.9,30.96,183900.0,30.0817,30.1012,30.0428,30.1012,183900.0
2011-02-08 11:55:00,30.97,30.97,30.89,30.93,6300.0,30.1109,30.1109,30.0331,30.072,6300.0
2011-02-08 12:00:00,30.94,30.96,30.9,30.91,131200.0,30.0817,30.1012,30.0428,30.0526,131200.0
2011-02-08 12:05:00,30.9,30.93,30.88,30.88,9000.0,30.0428,30.072,30.0234,30.0234,9000.0
2011-02-08 12:10:00,30.89,30.89,30.85,30.89,7800.0,30.0331,30.0331,29.9942,30.0331,7800.0
2011-02-08 12:15:00,30.89,30.91,30.87,30.87,6200.0,30.0331,30.0526,30.0137,30.0137,6200.0
2011-02-08 12:20:00,30.88,30.91,30.86,30.86,5800.0,30.0234,30.0526,30.0039,30.0039,5800.0
2011-02-08 12:25:00,30.88,30.89,30.85,30.86,4600.0,30.0234,30.0331,29.9942,30.0039,4600.0
2011-02-08 12:30:00,30.86,30.91,30.85,30.89,6700.0,30.0039,30.0526,29.9942,30.0331,6700.0
2011-02-08 12:35:00,30.89,30.9,30.88,30.88,3000.0,30.0331,30.0428,30.0234,30.0234,3000.0
2011-02-08 12:40:00,30.87,30.91,30.87,30.89,4800.0,30.0137,30.0526,30.0137,30.0331,4800.0
2011-02-08 12:45:00,30.9,30.92,30.88,30.88,4100.0,30.0428,30.0623,30.0234,30.0234,4100.0
2011-02-08 12:50:00,30.87,30.88,30.84,30.87,8000.0,30.0137,30.0234,29.9845,30.0137,8000.0
2011-02-08 12:55:00,30.88,30.91,30.84,30.88,9800.0,30.0234,30.0526,29.9845,30.0234,9800.0
2011-02-08 13:00:00,30.87,30.87,30.83,30.84,4300.0,30.0137,30.0137,29.9748,29.9845,4300.0
2011-02-08 13:05:00,30.83,30.85,30.76,30.79,10500.0,29.9748,29.9942,29.9067,29.9359,10500.0
2011-02-08 13:10:00,30.81,30.82,30.77,30.78,9500.0,29.9553,29.9651,29.9164,29.9262,9500.0
2011-02-08 13:15:00,30.78,30.81,30.75,30.77,96400.0,29.9262,29.9553,29.897,29.9164,96400.0
2011-02-08 13:20:00,30.76,30.79,30.75,30.75,25500.0,29.9067,29.9359,29.897,29.897,25500.0
2011-02-08 13:25:00,30.75,30.78,30.69,30.71,32500.0,29.897,29.9262,29.8387,29.8581,32500.0
2011-02-08 13:30:00,30.7,30.72,30.68,30.69,19500.0,29.8484,29.8678,29.8289,29.8387,19500.0
2011-02-08 13:35:00,30.69,30.77,30.68,30.77,38800.0,29.8387,29.9164,29.8289,29.9164,38800.0
2011-02-08 13:40:00,30.76,30.8,30.76,30.8,8200.0,29.9067,29.9456,29.9067,29.9456,8200.0
2011-02-08 13:45:00,30.79,30.83,30.74,30.83,50200.0,29.9359,29.9748,29.8873,29.9748,50200.0
2011-02-08 13:50:00,30.83,30.86,30.83,30.85,5200.0,29.9748,30.0039,29.9748,29.9942,5200.0
2011-02-08 13:55:00,30.84,30.84,30.79,30.81,11000.0,29.9845,29.9845,29.9359,29.9553,11000.0
2011-02-08 14:00:00,30.81,30.86,30.8,30.81,21400.0,29.9553,30.0039,29.9456,29.9553,21400.0
2011-02-08 14:05:00,30.81,30.84,30.79,30.8,18900.0,29.9553,29.9845,29.9359,29.9456,18900.0
2011-02-08 14:10:00,30.8,30.82,30.8,30.81,6000.0,29.9456,29.9651,29.9456,29.9553,6000.0
2011-02-08 14:15:00,30.8,30.81,30.73,30.74,82800.0,29.9456,29.9553,29.8776,29.8873,82800.0
2011-02-08 14:20:00,30.74,30.75,30.73,30.73,6000.0,29.8873,29.897,29.8776,29.8776,6000.0
2011-02-08 14:25:00,30.74,30.74,30.68,30.71,20200.0,29.8873,29.8873,29.8289,29.8581,20200.0
2011-02-08 14:30:00,30.73,30.74,30.69,30.72,13600.0,29.8776,29.8873,29.8387,29.8678,13600.0
2011-02-08 14:35:00,30.72,30.75,30.71,30.73,17700.0,29.8678,29.897,29.8581,29.8776,17700.0
2011-02-08 14:40:00,30.74,30.75,30.71,30.72,39200.0,29.8873,29.897,29.8581,29.8678,39200.0
2011-02-08 14:45:00,30.71,30.77,30.7,30.71,54000.0,29.8581,29.9164,29.8484,29.8581,54000.0
2011-02-08 14:50:00,30.71,30.71,30.65,30.65,43200.0,29.8581,29.8581,29.7998,29.7998,43200.0
2011-02-08 14:55:00,30.66,30.71,30.63,30.71,36100.0,29.8095,29.8581,29.7803,29.8581,36100.0
2011-02-08 15:00:00,30.7,30.76,30.69,30.75,39200.0,29.8484,29.9067,29.8387,29.897,39200.0
2011-02-08 15:05:00,30.75,30.78,30.74,30.76,23300.0,29.897,29.9262,29.8873,29.9067,23300.0
2011-02-08 15:10:00,30.76,30.76,30.72,30.72,10800.0,29.9067,29.9067,29.8678,29.8678,10800.0
2011-02-08 15:15:00,30.71,30.71,30.69,30.71,13700.0,29.8581,29.8581,29.8387,29.8581,13700.0
2011-02-08 15:20:00,30.71,30.71,30.7,30.71,7200.0,29.8581,29.8581,29.8484,29.8581,7200.0
2011-02-08 15:25:00,30.71,30.72,30.69,30.7,21200.0,29.8581,29.8678,29.8387,29.8484,21200.0
2011-02-08 15:30:00,30.71,30.8,30.71,30.79,127300.0,29.8581,29.9456,29.8581,29.9359,127300.0
2011-02-08 15:35:00,30.8,30.86,30.8,30.85,40700.0,29.9456,30.0039,29.9456,29.9942,40700.0
2011-02-08 15:40:00,30.84,30.86,30.81,30.81,63700.0,29.9845,30.0039,29.9553,29.9553,63700.0
2011-02-08 15:45:00,30.82,30.85,30.8,30.85,34800.0,29.9651,29.9942,29.9456,29.9942,34800.0
2011-02-08 15:50:00,30.84,30.86,30.81,30.83,141400.0,29.9845,30.0039,29.9553,29.9748,141400.0
2011-02-08 15:55:00,30.84,30.91,30.84,30.9,36600.0,29.9845,30.0526,29.9845,30.0428,36600.0
2011-02-09 09:30:00,30.94,31.03,30.82,31.03,38200.0,30.0817,30.1692,29.9651,30.1692,38200.0
2011-02-09 09:35:00,31.1,31.1,30.94,30.94,106700.0,30.2373,30.2373,30.0817,30.0817,106700.0
2011-02-09 09:40:00,30.94,30.96,30.56,30.62,54900.0,30.0817,30.1012,29.7123,29.7706,54900.0
2011-02-09 09:45:00,30.64,30.8,30.57,30.57,20400.0,29.79,29.9456,29.722,29.722,20400.0
2011-02-09 09:50:00,30.6,30.86,30.58,30.82,16900.0,29.7512,30.0039,29.7317,29.9651,16900.0
2011-02-09 09:55:00,30.8,30.8,30.66,30.72,19200.0,29.9456,29.9456,29.8095,29.8678,19200.0
2011-02-09 10:00:00,30.72,30.84,30.7,30.84,20900.0,29.8678,29.9845,29.8484,29.9845,20900.0
2011-02-09 10:05:00,30.84,31.02,30.84,31.01,44000.0,29.9845,30.1595,29.9845,30.1498,44000.0
2011-02-09 10:10:00,31.01,31.22,31.01,31.22,16000.0,30.1498,30.354,30.1498,30.354,16000.0
2011-02-09 10:15:00,31.21,31.32,31.19,31.29,12100.0,30.3442,30.4512,30.3248,30.422,12100.0
2011-02-09 10:20:00,31.3,31.33,31.2,31.3,21000.0,30.4317,30.4609,30.3345,30.4317,21000.0
2011-02-09 10:25:00,31.3,31.33,31.29,31.31,21000.0,30.4317,30.4609,30.422,30.4415,21000.0
2011-02-09 10:30:00,31.3,31.31,31.25,31.28,6900.0,30.4317,30.4415,30.3831,30.4123,6900.0
2011-02-09 10:35:00,31.26,31.27,31.23,31.25,30400.0,30.3928,30.4026,30.3637,30.3831,30400.0
2011-02-09 10:40:00,31.25,31.26,31.22,31.23,16400.0,30.3831,30.3928,30.354,30.3637,16400.0
2011-02-09 10:45:00,31.23,31.27,31.22,31.25,30700.0,30.3637,30.4026,30.354,30.3831,30700.0
2011-02-09 10:50:00,31.25,31.29,31.22,31.27,26600.0,30.3831,30.422,30.354,30.4026,26600.0
2011-02-09 10:55:00,31.26,31.28,31.21,31.22,23300.0,30.3928,30.4123,30.3442,30.354,23300.0
2011-02-09 11:00:00,31.21,31.24,31.2,31.22,16800.0,30.3442,30.3734,30.3345,30.354,16800.0
2011-02-09 11:05:00,31.23,31.24,31.2,31.21,12300.0,30.3637,30.3734,30.3345,30.3442,12300.0
2011-02-09 11:10:00,31.22,31.23,31.19,31.19,10800.0,30.354,30.3637,30.3248,30.3248,10800.0
2011-02-09 11:15:00,31.19,31.23,30.99,31.04,18400.0,30.3248,30.3637,30.1303,30.179,18400.0
2011-02-09 11:20:00,31.02,31.04,31.0,31.02,16400.0,30.1595,30.179,30.1401,30.1595,16400.0
2011-02-09 11:25:00,31.03,31.05,31.0,31.05,8700.0,30.1692,30.1887,30.1401,30.1887,8700.0
2011-02-09 11:30:00,31.05,31.11,31.03,31.09,8000.0,30.1887,30.247,30.1692,30.2276,8000.0
2011-02-09 11:35:00,31.08,31.09,31.02,31.07,17100.0,30.2178,30.2276,30.1595,30.2081,17100.0
2011-02-09 11:40:00,31.07,31.12,31.06,31.1,9700.0,30.2081,30.2567,30.1984,30.2373,9700.0
2011-02-09 11:45:00,31.12,31.22,31.1,31.22,27800.0,30.2567,30.354,30.2373,30.354,27800.0
2011-02-09 11:50:00,31.22,31.28,31.21,31.26,11500.0,30.354,30.4123,30.3442,30.3928,11500.0
2011-02-09 11:55:00,31.27,31.27,31.21,31.22,69200.0,30.4026,30.4026,30.3442,30.354,69200.0
2011-02-09 12:00:00,31.23,31.25,31.21,31.23,56800.0,30.3637,30.3831,30.3442,30.3637,56800.0
2011-02-09 12:05:00,31.23,31.26,31.21,31.23,22400.0,30.3637,30.3928,30.3442,30.3637,22400.0
2011-02-09 12:10:00,31.22,31.24,31.21,31.23,8100.0,30.354,30.3734,30.3442,30.3637,8100.0
2011-02-09 12:15:00,31.22,31.23,31.19,31.23,17700.0,30.354,30.3637,30.3248,30.3637,17700.0
2011-02-09 12:20:00,31.22,31.24,31.2,31.23,13100.0,30.354,30.3734,30.3345,30.3637,13100.0
2011-02-09 12:25:00,31.23,31.23,31.22,31.23,7500.0,30.3637,30.3637,30.354,30.3637,7500.0
2011-02-09 12:30:00,31.23,31.26,31.21,31.24,19900.0,30.3637,30.3928,30.3442,30.3734,19900.0
2011-02-09 12:35:00,31.23,31.29,31.22,31.28,26700.0,30.3637,30.422,30.354,30.4123,26700.0
2011-02-09 12:40:00,31.28,31.33,31.28,31.32,9200.0,30.4123,30.4609,30.4123,30.4512,9200.0
2011-02-09 12:45:00,31.33,31.37,31.31,31.37,10500.0,30.4609,30.4998,30.4415,30.4998,10500.0
2011-02-09 12:50:00,31.37,31.42,31.36,31.42,25100.0,30.4998,30.5484,30.4901,30.5484,25100.0
2011-02-09 12:55:00,31.41,31.43,31.28,31.28,12800.0,30.5387,30.5581,30.4123,30.4123,12800.0
2011-02-09 13:00:00,31.27,31.32,31.27,31.29,7900.0,30.4026,30.4512,30.4026,30.422,7900.0
2011-02-09 13:05:00,31.31,31.41,31.31,31.4,8900.0,30.4415,30.5387,30.4415,30.529,8900.0
2011-02-09 13:10:00,31.41,31.56,31.4,31.52,34500.0,30.5387,30.6845,30.529,30.6456,34500.0
2011-02-09 13:15:00,31.52,31.58,31.48,31.58,7900.0,30.6456,30.704,30.6067,30.704,7900.0
2011-02-09 13:20:00,31.58,31.58,31.53,31.55,13000.0,30.704,30.704,30.6554,30.6748,13000.0
2011-02-09 13:25:00,31.56,31.56,31.53,31.54,5400.0,30.6845,30.6845,30.6554,30.6651,5400.0
2011-02-09 13:30:00,31.54,31.56,31.54,31.55,8300.0,30.6651,30.6845,30.6651,30.6748,8300.0
2011-02-09 13:35:00,31.53,31.62,31.51,31.6,10000.0,30.6554,30.7429,30.6359,30.7234,10000.0
2011-02-09 13:40:00,31.62,31.62,31.55,31.57,7400.0,30.7429,30.7429,30.6748,30.6943,7400.0
2011-02-09 13:45:00,31.57,31.62,31.55,31.59,5200.0,30.6943,30.7429,30.6748,30.7137,5200.0
2011-02-09 13:50:00,31.58,31.58,31.54,31.55,9700.0,30.704,30.704,30.6651,30.6748,9700.0
2011-02-09 13:55:00,31.55,31.55,31.52,31.54,4700.0,30.6748,30.6748,30.6456,30.6651,4700.0
2011-02-09 14:00:00,31.54,31.54,31.42,31.48,22000.0,30.6651,30.6651,30.5484,30.6067,22000.0
2011-02-09 14:05:00,31.46,31.47,31.3,31.3,14700.0,30.5873,30.597,30.4317,30.4317,14700.0
2011-02-09 14:10:00,31.31,31.32,31.26,31.27,5800.0,30.4415,30.4512,30.3928,30.4026,5800.0
2011-02-09 14:15:00,31.27,31.32,31.27,31.28,10800.0,30.4026,30.4512,30.4026,30.4123,10800.0
2011-02-09 14:20:00,31.29,31.29,31.24,31.25,15300.0,30.422,30.422,30.3734,30.3831,15300.0
2011-02-09 14:25:00,31.25,31.26,31.23,31.24,37500.0,30.3831,30.3928,30.3637,30.3734,37500.0
2011-02-09 14:30:00,31.24,31.25,31.23,31.25,24200.0,30.3734,30.3831,30.3637,30.3831,24200.0
2011-02-09 14:35:00,31.25,31.25,31.19,31.19,25000.0,30.3831,30.3831,30.3248,30.3248,25000.0
2011-02-09 14:40:00,31.2,31.2,31.15,31.15,36900.0,30.3345,30.3345,30.2859,30.2859,36900.0
2011-02-09 14:45:00,31.14,31.16,30.99,31.02,43200.0,30.2762,30.2956,30.1303,30.1595,43200.0
2011-02-09 14:50:00,31.02,31.06,30.98,31.05,29200.0,30.1595,30.1984,30.1206,30.1887,29200.0
2011-02-09 14:55:00,31.04,31.06,31.0,31.01,12000.0,30.179,30.1984,30.1401,30.1498,12000.0
2011-02-09 15:00:00,31.02,31.06,31.0,31.0,26400.0,30.1595,30.1984,30.1401,30.1401,26400.0
2011-02-09 15:05:00,31.0,31.02,31.0,31.01,33500.0,30.1401,30.1595,30.1401,30.1498,33500.0
2011-02-09 15:10:00,31.0,31.04,31.0,31.03,28000.0,30.1401,30.179,30.1401,30.1692,28000.0
2011-02-09 15:15:00,31.04,31.04,31.0,31.03,23600.0,30.179,30.179,30.1401,30.1692,23600.0
2011-02-09 15:20:00,31.03,31.09,31.03,31.07,35400.0,30.1692,30.2276,30.1692,30.2081,35400.0
2011-02-09 15:25:00,31.06,31.17,31.04,31.17,47500.0,30.1984,30.3053,30.179,30.3053,47500.0
2011-02-09 15:30:00,31.17,31.26,31.16,31.25,79300.0,30.3053,30.3928,30.2956,30.3831,79300.0
2011-02-09 15:35:00,31.24,31.26,31.13,31.13,32200.0,30.3734,30.3928,30.2665,30.2665,32200.0
2011-02-09 15:40:00,31.12,31.14,31.09,31.14,17900.0,30.2567,30.2762,30.2276,30.2762,17900.0
2011-02-09 15:45:00,31.13,31.13,31.03,31.05,32000.0,30.2665,30.2665,30.1692,30.1887,32000.0
2011-02-09 15:50:00,31.06,31.11,31.05,31.11,28900.0,30.1984,30.247,30.1887,30.247,28900.0
2011-02-09 15:55:00,31.11,31.15,31.1,31.13,45700.0,30.247,30.2859,30.2373,30.2665,45700.0
2011-02-10 09:30:00,30.88,30.99,30.74,30.88,17300.0,30.0234,30.1303,29.8873,30.0234,17300.0
2011-02-10 09:35:00,30.9,31.05,30.9,31.04,6900.0,30.0428,30.1887,30.0428,30.179,6900.0
2011-02-10 09:40:00,31.04,31.04,30.99,31.0,23100.0,30.179,30.179,30.1303,30.1401,23100.0
2011-02-10 09:45:00,31.0,31.0,30.77,30.79,42200.0,30.1401,30.1401,29.9164,29.9359,42200.0
2011-02-10 09:50:00,30.79,30.96,30.75,30.81,20200.0,29.9359,30.1012,29.897,29.9553,20200.0
2011-02-10 09:55:00,30.79,30.92,30.79,30.91,10100.0,29.9359,30.0623,29.9359,30.0526,10100.0
2011-02-10 10:00:00,30.91,30.96,30.78,30.96,10800.0,30.0526,30.1012,29.9262,30.1012,10800.0
2011-02-10 10:05:00,30.97,31.09,30.95,31.03,27000.0,30.1109,30.2276,30.0914,30.1692,27000.0
2011-02-10 10:10:00,31.02,31.1,31.0,31.09,21600.0,30.1595,30.2373,30.1401,30.2276,21600.0
2011-02-10 10:15:00,31.11,31.32,31.09,31.29,17800.0,30.247,30.4512,30.2276,30.422,17800.0
2011-02-10 10:20:00,31.3,31.42,31.3,31.32,22400.0,30.4317,30.5484,30.4317,30.4512,22400.0
2011-02-10 10:25:00,31.33,31.33,31.25,31.29,9800.0,30.4609,30.4609,30.3831,30.422,9800.0
2011-02-10 10:30:00,31.3,31.45,31.29,31.44,18700.0,30.4317,30.5776,30.422,30.5679,18700.0
2011-02-10 10:35:00,31.45,31.46,31.31,31.31,23000.0,30.5776,30.5873,30.4415,30.4415,23000.0
2011-02-10 10:40:00,31.32,31.41,31.3,31.36,14700.0,30.4512,30.5387,30.4317,30.4901,14700.0
2011-02-10 10:45:00,31.4,31.48,31.38,31.4,8900.0,30.529,30.6067,30.5095,30.529,8900.0
2011-02-10 10:50:00,31.37,31.37,31.29,31.33,2300.0,30.4998,30.4998,30.422,30.4609,2300.0
2011-02-10 10:55:00,31.34,31.36,31.29,31.29,4100.0,30.4706,30.4901,30.422,30.422,4100.0
2011-02-10 11:00:00,31.27,31.32,31.25,31.27,4400.0,30.4026,30.4512,30.3831,30.4026,4400.0
2011-02-10 11:05:00,31.27,31.31,31.25,31.26,6500.0,30.4026,30.4415,30.3831,30.3928,6500.0
2011-02-10 11:10:00,31.26,31.32,31.25,31.29,66000.0,30.3928,30.4512,30.3831,30.422,66000.0
2011-02-10 11:15:00,31.28,31.3,31.22,31.23,18100.0,30.4123,30.4317,30.354,30.3637,18100.0
2011-02-10 11:20:00,31.22,31.25,31.19,31.25,5800.0,30.354,30.3831,30.3248,30.3831,5800.0
2011-02-10 11:25:00,31.24,31.4,31.24,31.4,4900.0,30.3734,30.529,30.3734,30.529,4900.0
2011-02-10 11:30:00,31.4,31.44,31.37,31.38,29600.0,30.529,30.5679,30.4998,30.5095,29600.0
2011-02-10 11:35:00,31.37,31.4,31.32,31.36,8600.0,30.4998,30.529,30.4512,30.4901,8600.0
2011-02-10 11:40:00,31.35,31.37,31.31,31.31,21600.0,30.4804,30.4998,30.4415,30.4415,21600.0
2011-02-10 11:45:00,31.34,31.37,31.32,31.35,11400.0,30.4706,30.4998,30.4512,30.4804,11400.0
2011-02-10 11:50:00,31.35,31.38,31.35,31.36,9200.0,30.4804,30.5095,30.4804,30.4901,9200.0
2011-02-10 11:55:00,31.35,31.35,31.26,31.26,21400.0,30.4804,30.4804,30.3928,30.3928,21400.0
2011-02-10 12:00:00,31.27,31.27,31.26,31.26,5200.0,30.4026,30.4026,30.3928,30.3928,5200.0
2011-02-10 12:05:00,31.26,31.28,31.25,31.25,4200.0,30.3928,30.4123,30.3831,30.3831,4200.0
2011-02-10 12:10:00,31.25,31.27,31.2,31.25,25600.0,30.3831,30.4026,30.3345,30.3831,25600.0
2011-02-10 12:15:00,31.23,31.25,31.17,31.24,18100.0,30.3637,30.3831,30.3053,30.3734,18100.0
2011-02-10 12:20:00,31.23,31.3,31.23,31.24,2100.0,30.3637,30.4317,30.3637,30.3734,2100.0
2011-02-10 12:25:00,31.26,31.32,31.25,31.31,1400.0,30.3928,30.4512,30.3831,30.4415,1400.0
2011-02-10 12:30:00,31.33,31.36,31.32,31.33,3100.0,30.4609,30.4901,30.4512,30.4609,3100.0
2011-02-10 12:35:00,31.32,31.35,31.29,31.29,1700.0,30.4512,30.4804,30.422,30.422,1700.0
2011-02-10 12:40:00,31.27,31.31,31.27,31.31,1100.0,30.4026,30.4415,30.4026,30.4415,1100.0
2011-02-10 12:45:00,31.3,31.33,31.27,31.27,6800.0,30.4317,30.4609,30.4026,30.4026,6800.0
2011-02-10 12:50:00,31.3,31.33,31.3,31.33,2100.0,30.4317,30.4609,30.4317,30.4609,2100.0
2011-02-10 12:55:00,31.34,31.34,31.32,31.33,23600.0,30.4706,30.4706,30.4512,30.4609,23600.0
2011-02-10 13:00:00,31.34,31.35,31.33,31.34,17400.0,30.4706,30.4804,30.4609,30.4706,17400.0
2011-02-10 13:05:00,31.34,31.35,31.33,31.34,2700.0,30.4706,30.4804,30.4609,30.4706,2700.0
2011-02-10 13:10:00,31.34,31.37,31.33,31.35,8200.0,30.4706,30.4998,30.4609,30.4804,8200.0
2011-02-10 13:15:00,31.35,31.39,31.33,31.35,32000.0,30.4804,30.5192,30.4609,30.4804,32000.0
2011-02-10 13:20:00,31.35,31.37,31.35,31.35,1000.0,30.4804,30.4998,30.4804,30.4804,1000.0
2011-02-10 13:25:00,31.37,31.37,31.33,31.33,5000.0,30.4998,30.4998,30.4609,30.4609,5000.0
2011-02-10 13:30:00,31.34,31.36,31.3,31.32,8600.0,30.4706,30.4901,30.4317,30.4512,8600.0
2011-02-10 13:35:00,31.32,31.37,31.32,31.37,8100.0,30.4512,30.4998,30.4512,30.4998,8100.0
2011-02-10 13:40:00,31.36,31.36,31.31,31.33,6400.0,30.4901,30.4901,30.4415,30.4609,6400.0
2011-02-10 13:45:00,31.35,31.36,31.3,31.32,5200.0,30.4804,30.4901,30.4317,30.4512,5200.0
2011-02-10 13:50:00,31.32,31.34,31.32,31.34,2400.0,30.4512,30.4706,30.4512,30.4706,2400.0
2011-02-10 13:55:00,31.33,31.34,31.33,31.34,2100.0,30.4609,30.4706,30.4609,30.4706,2100.0
2011-02-10 14:00:00,31.33,31.35,31.3,31.32,15300.0,30.4609,30.4804,30.4317,30.4512,15300.0
2011-02-10 14:05:00,31.34,31.35,31.31,31.33,9400.0,30.4706,30.4804,30.4415,30.4609,9400.0
2011-02-10 14:10:00,31.33,31.35,31.3,31.32,17300.0,30.4609,30.4804,30.4317,30.4512,17300.0
2011-02-10 14:15:00,31.35,31.35,31.31,31.31,9500.0,30.4804,30.4804,30.4415,30.4415,9500.0
2011-02-10 14:20:00,31.32,31.37,31.32,31.37,7700.0,30.4512,30.4998,30.4512,30.4998,7700.0
2011-02-10 14:25:00,31.35,31.37,31.34,31.35,6800.0,30.4804,30.4998,30.4706,30.4804,6800.0
2011-02-10 14:30:00,31.36,31.4,31.35,31.38,2500.0,30.4901,30.529,30.4804,30.5095,2500.0
2011-02-10 14:35:00,31.39,31.41,31.38,31.39,30100.0,30.5192,30.5387,30.5095,30.5192,30100.0
2011-02-10 14:40:00,31.4,31.42,31.4,31.41,10000.0,30.529,30.5484,30.529,30.5387,10000.0
2011-02-10 14:45:00,31.4,31.42,31.39,31.4,13400.0,30.529,30.5484,30.5192,30.529,13400.0
2011-02-10 14:50:00,31.41,31.41,31.39,31.4,14000.0,30.5387,30.5387,30.5192,30.529,14000.0
2011-02-10 14:55:00,31.4,31.4,31.39,31.4,9800.0,30.529,30.529,30.5192,30.529,9800.0
2011-02-10 15:00:00,31.4,31.42,31.39,31.42,23500.0,30.529,30.5484,30.5192,30.5484,23500.0
2011-02-10 15:05:00,31.42,31.42,31.4,31.41,9700.0,30.5484,30.5484,30.529,30.5387,9700.0
2011-02-10 15:10:00,31.4,31.45,31.4,31.4,8900.0,30.529,30.5776,30.529,30.529,8900.0
2011-02-10 15:15:00,31.41,31.45,31.38,31.39,8900.0,30.5387,30.5776,30.5095,30.5192,8900.0
2011-02-10 15:20:00,31.39,31.43,31.39,31.41,13600.0,30.5192,30.5581,30.5192,30.5387,13600.0
2011-02-10 15:25:00,31.4,31.46,31.4,31.44,10600.0,30.529,30.5873,30.529,30.5679,10600.0
2011-02-10 15:30:00,31.43,31.46,31.41,31.44,12000.0,30.5581,30.5873,30.5387,30.5679,12000.0
2011-02-10 15:35:00,31.43,31.48,31.42,31.47,14400.0,30.5581,30.6067,30.5484,30.597,14400.0
2011-02-10 15:40:00,31.46,31.46,31.4,31.43,13700.0,30.5873,30.5873,30.529,30.5581,13700.0
2011-02-10 15:45:00,31.44,31.57,31.42,31.56,41600.0,30.5679,30.6943,30.5484,30.6845,41600.0
2011-02-10 15:50:00,31.56,31.57,31.48,31.51,109500.0,30.6845,30.6943,30.6067,30.6359,109500.0
2011-02-10 15:55:00,31.52,31.61,31.5,31.58,115700.0,30.6456,30.7331,30.6262,30.704,115700.0
2011-02-11 09:30:00,31.5,31.58,31.29,31.35,13900.0,30.6262,30.704,30.422,30.4804,13900.0
2011-02-11 09:35:00,31.44,31.55,31.44,31.53,11100.0,30.5679,30.6748,30.5679,30.6554,11100.0
2011-02-11 09:40:00,31.53,31.58,31.42,31.43,8600.0,30.6554,30.704,30.5484,30.5581,8600.0
2011-02-11 09:45:00,31.42,31.55,31.42,31.55,7300.0,30.5484,30.6748,30.5484,30.6748,7300.0
2011-02-11 09:50:00,31.55,31.59,31.54,31.55,17700.0,30.6748,30.7137,30.6651,30.6748,17700.0
2011-02-11 09:55:00,31.56,31.72,31.55,31.71,50100.0,30.6845,30.8401,30.6748,30.8304,50100.0
2011-02-11 10:00:00,31.71,31.76,31.64,31.74,15200.0,30.8304,30.879,30.7623,30.8595,15200.0
2011-02-11 10:05:00,31.71,31.74,31.62,31.63,6200.0,30.8304,30.8595,30.7429,30.7526,6200.0
2011-02-11 10:10:00,31.65,31.65,31.5,31.53,7200.0,30.772,30.772,30.6262,30.6554,7200.0
2011-02-11 10:15:00,31.53,31.71,31.53,31.68,7200.0,30.6554,30.8304,30.6554,30.8012,7200.0
2011-02-11 10:20:00,31.66,31.71,31.64,31.65,14200.0,30.7818,30.8304,30.7623,30.772,14200.0
2011-02-11 10:25:00,31.64,31.7,31.61,31.62,5300.0,30.7623,30.8206,30.7331,30.7429,5300.0
2011-02-11 10:30:00,31.62,31.64,31.55,31.6,9800.0,30.7429,30.7623,30.6748,30.7234,9800.0
2011-02-11 10:35:00,31.6,31.67,31.55,31.64,4400.0,30.7234,30.7915,30.6748,30.7623,4400.0
2011-02-11 10:40:00,31.69,31.71,31.62,31.63,4100.0,30.8109,30.8304,30.7429,30.7526,4100.0
2011-02-11 10:45:00,31.64,31.68,31.61,31.62,10200.0,30.7623,30.8012,30.7331,30.7429,10200.0
2011-02-11 10:50:00,31.63,31.66,31.57,31.64,9300.0,30.7526,30.7818,30.6943,30.7623,9300.0
2011-02-11 10:55:00,31.64,31.64,31.58,31.63,9700.0,30.7623,30.7623,30.704,30.7526,9700.0
2011-02-11 11:00:00,31.64,31.79,31.64,31.68,42200.0,30.7623,30.9081,30.7623,30.8012,42200.0
2011-02-11 11:05:00,31.7,31.71,31.65,31.67,16400.0,30.8206,30.8304,30.772,30.7915,16400.0
2011-02-11 11:10:00,31.69,31.86,31.69,31.83,11900.0,30.8109,30.9762,30.8109,30.947,11900.0
2011-02-11 11:15:00,31.83,31.86,31.79,31.86,9900.0,30.947,30.9762,30.9081,30.9762,9900.0
2011-02-11 11:20:00,31.84,31.97,31.81,31.94,12400.0,30.9568,31.0832,30.9276,31.054,12400.0
2011-02-11 11:25:00,31.97,31.98,31.91,31.91,11300.0,31.0832,31.0929,31.0248,31.0248,11300.0
2011-02-11 11:30:00,31.92,31.96,31.88,31.88,7300.0,31.0345,31.0734,30.9957,30.9957,7300.0
2011-02-11 11:35:00,31.86,31.86,31.72,31.74,15400.0,30.9762,30.9762,30.8401,30.8595,15400.0
2011-02-11 11:40:00,31.75,31.8,31.73,31.78,7100.0,30.8693,30.9179,30.8498,30.8984,7100.0
2011-02-11 11:45:00,31.78,31.8,31.73,31.75,9900.0,30.8984,30.9179,30.8498,30.8693,9900.0
2011-02-11 11:50:00,31.75,31.83,31.75,31.75,10500.0,30.8693,30.947,30.8693,30.8693,10500.0
2011-02-11 11:55:00,31.73,31.75,31.7,31.72,14700.0,30.8498,30.8693,30.8206,30.8401,14700.0
2011-02-11 12:00:00,31.7,31.76,31.7,31.75,6700.0,30.8206,30.879,30.8206,30.8693,6700.0
2011-02-11 12:05:00,31.76,31.81,31.75,31.78,13500.0,30.879,30.9276,30.8693,30.8984,13500.0
2011-02-11 12:10:00,31.77,31.81,31.75,31.75,7300.0,30.8887,30.9276,30.8693,30.8693,7300.0
2011-02-11 12:15:00,31.77,31.77,31.7,31.7,9000.0,30.8887,30.8887,30.8206,30.8206,9000.0
2011-02-11 12:20:00,31.71,31.71,31.61,31.63,7300.0,30.8304,30.8304,30.7331,30.7526,7300.0
2011-02-11 12:25:00,31.64,31.65,31.6,31.61,11700.0,30.7623,30.772,30.7234,30.7331,11700.0
2011-02-11 12:30:00,31.61,31.64,31.53,31.53,10300.0,30.7331,30.7623,30.6554,30.6554,10300.0
2011-02-11 12:35:00,31.53,31.63,31.53,31.6,7500.0,30.6554,30.7526,30.6554,30.7234,7500.0
2011-02-11 12:40:00,31.61,31.64,31.61,31.62,7400.0,30.7331,30.7623,30.7331,30.7429,7400.0
2011-02-11 12:45:00,31.61,31.62,31.54,31.59,11700.0,30.7331,30.7429,30.6651,30.7137,11700.0
2011-02-11 12:50:00,31.59,31.61,31.56,31.59,11300.0,30.7137,30.7331,30.6845,30.7137,11300.0
2011-02-11 12:55:00,31.59,31.61,31.58,31.59,8800.0,30.7137,30.7331,30.704,30.7137,8800.0
2011-02-11 13:00:00,31.59,31.62,31.54,31.54,14500.0,30.7137,30.7429,30.6651,30.6651,14500.0
2011-02-11 13:05:00,31.54,31.6,31.5,31.6,15900.0,30.6651,30.7234,30.6262,30.7234,15900.0
2011-02-11 13:10:00,31.6,31.61,31.57,31.59,8900.0,30.7234,30.7331,30.6943,30.7137,8900.0
2011-02-11 13:15:00,31.57,31.6,31.55,31.6,17700.0,30.6943,30.7234,30.6748,30.7234,17700.0
2011-02-11 13:20:00,31.59,31.6,31.53,31.54,8600.0,30.7137,30.7234,30.6554,30.6651,8600.0
2011-02-11 13:25:00,31.54,31.56,31.52,31.53,7500.0,30.6651,30.6845,30.6456,30.6554,7500.0
2011-02-11 13:30:00,31.53,31.59,31.51,31.53,33000.0,30.6554,30.7137,30.6359,30.6554,33000.0
2011-02-11 13:35:00,31.52,31.58,31.46,31.56,14900.0,30.6456,30.704,30.5873,30.6845,14900.0
2011-02-11 13:40:00,31.57,31.57,31.43,31.43,8100.0,30.6943,30.6943,30.5581,30.5581,8100.0
2011-02-11 13:45:00,31.43,31.47,31.41,31.43,13600.0,30.5581,30.597,30.5387,30.5581,13600.0
2011-02-11 13:50:00,31.44,31.44,31.36,31.4,22000.0,30.5679,30.5679,30.4901,30.529,22000.0
2011-02-11 13:55:00,31.42,31.53,31.4,31.48,21700.0,30.5484,30.6554,30.529,30.6067,21700.0
2011-02-11 14:00:00,31.47,31.5,31.42,31.5,23400.0,30.597,30.6262,30.5484,30.6262,23400.0
2011-02-11 14:05:00,31.49,31.5,31.46,31.48,14100.0,30.6165,30.6262,30.5873,30.6067,14100.0
2011-02-11 14:10:00,31.47,31.48,31.46,31.46,12500.0,30.597,30.6067,30.5873,30.5873,12500.0
2011-02-11 14:15:00,31.46,31.47,31.45,31.46,11900.0,30.5873,30.597,30.5776,30.5873,11900.0
2011-02-11 14:20:00,31.45,31.52,31.43,31.49,33800.0,30.5776,30.6456,30.5581,30.6165,33800.0
2011-02-11 14:25:00,31.49,31.5,31.46,31.48,8600.0,30.6165,30.6262,30.5873,30.6067,8600.0
2011-02-11 14:30:00,31.48,31.56,31.48,31.56,8400.0,30.6067,30.6845,30.6067,30.6845,8400.0
2011-02-11 14:35:00,31.56,31.56,31.49,31.49,54700.0,30.6845,30.6845,30.6165,30.6165,54700.0
2011-02-11 14:40:00,31.49,31.49,31.4,31.4,29600.0,30.6165,30.6165,30.529,30.529,29600.0
2011-02-11 14:45:00,31.4,31.45,31.4,31.45,9700.0,30.529,30.5776,30.529,30.5776,9700.0
2011-02-11 14:50:00,31.45,31.54,31.41,31.41,50200.0,30.5776,30.6651,30.5387,30.5387,50200.0
2011-02-11 14:55:00,31.41,31.42,31.31,31.35,30700.0,30.5387,30.5484,30.4415,30.4804,30700.0
2011-02-11 15:00:00,31.35,31.5,31.35,31.5,17300.0,30.4804,30.6262,30.4804,30.6262,17300.0
2011-02-11 15:05:00,31.5,31.51,31.46,31.49,19000.0,30.6262,30.6359,30.5873,30.6165,19000.0
2011-02-11 15:10:00,31.49,31.49,31.42,31.47,19900.0,30.6165,30.6165,30.5484,30.597,19900.0
2011-02-11 15:15:00,31.47,31.49,31.45,31.47,14900.0,30.597,30.6165,30.5776,30.597,14900.0
2011-02-11 15:20:00,31.47,31.5,31.44,31.45,19600.0,30.597,30.6262,30.5679,30.5776,19600.0
2011-02-11 15:25:00,31.45,31.45,31.43,31.43,9900.0,30.5776,30.5776,30.5581,30.5581,9900.0
2011-02-11 15:30:00,31.44,31.48,31.42,31.43,18300.0,30.5679,30.6067,30.5484,30.5581,18300.0
2011-02-11 15:35:00,31.43,31.43,31.35,31.38,27500.0,30.5581,30.5581,30.4804,30.5095,27500.0
2011-02-11 15:40:00,31.39,31.41,31.31,31.33,33700.0,30.5192,30.5387,30.4415,30.4609,33700.0
2011-02-11 15:45:00,31.32,31.37,31.28,31.29,38400.0,30.4512,30.4998,30.4123,30.422,38400.0
2011-02-11 15:50:00,31.29,31.31,31.26,31.29,72100.0,30.422,30.4415,30.3928,30.422,72100.0
2011-02-11 15:55:00,31.28,31.31,31.15,31.24,184200.0,30.4123,30.4415,30.2859,30.3734,184200.0
2011-02-14 09:30:00,32.11,32.11,31.46,31.74,118200.0,31.2193,31.2193,30.5873,30.8595,118200.0
2011-02-14 09:35:00,31.74,32.4,31.74,32.4,83800.0,30.8595,31.5012,30.8595,31.5012,83800.0
2011-02-14 09:40:00,32.45,32.57,32.17,32.55,77200.0,31.5498,31.6665,31.2776,31.6471,77200.0
2011-02-14 09:45:00,32.6,32.72,32.6,32.7,29900.0,31.6957,31.8123,31.6957,31.7929,29900.0
2011-02-14 09:50:00,32.7,32.81,32.57,32.57,41800.0,31.7929,31.8999,31.6665,31.6665,41800.0
2011-02-14 09:55:00,32.57,32.66,32.51,32.61,33800.0,31.6665,31.754,31.6082,31.7054,33800.0
2011-02-14 10:00:00,32.62,32.66,32.51,32.64,32100.0,31.7151,31.754,31.6082,31.7346,32100.0
2011-02-14 10:05:00,32.66,32.94,32.66,32.93,57300.0,31.754,32.0262,31.754,32.0165,57300.0
2011-02-14 10:10:00,32.92,32.93,32.75,32.77,62500.0,32.0068,32.0165,31.8415,31.861,62500.0
2011-02-14 10:15:00,32.77,32.77,32.74,32.75,29900.0,31.861,31.861,31.8318,31.8415,29900.0
2011-02-14 10:20:00,32.75,32.78,32.66,32.72,17800.0,31.8415,31.8707,31.754,31.8123,17800.0
2011-02-14 10:25:00,32.69,32.83,32.68,32.77,31300.0,31.7832,31.9193,31.7735,31.861,31300.0
2011-02-14 10:30:00,32.78,32.85,32.76,32.85,16300.0,31.8707,31.9387,31.8512,31.9387,16300.0
2011-02-14 10:35:00,32.85,32.91,32.83,32.84,16200.0,31.9387,31.9971,31.9193,31.929,16200.0
2011-02-14 10:40:00,32.86,32.86,32.73,32.75,10600.0,31.9485,31.9485,31.8221,31.8415,10600.0
2011-02-14 10:45:00,32.74,32.8,32.73,32.79,16600.0,31.8318,31.8901,31.8221,31.8804,16600.0
2011-02-14 10:50:00,32.8,32.84,32.78,32.8,20400.0,31.8901,31.929,31.8707,31.8901,20400.0
2011-02-14 10:55:00,32.81,32.85,32.74,32.84,18600.0,31.8999,31.9387,31.8318,31.929,18600.0
2011-02-14 11:00:00,32.84,32.91,32.83,32.88,18300.0,31.929,31.9971,31.9193,31.9679,18300.0
2011-02-14 11:05:00,32.88,32.91,32.87,32.89,15100.0,31.9679,31.9971,31.9582,31.9776,15100.0
2011-02-14 11:10:00,32.9,32.91,32.81,32.84,19400.0,31.9874,31.9971,31.8999,31.929,19400.0
2011-02-14 11:15:00,32.85,32.87,32.84,32.87,11300.0,31.9387,31.9582,31.929,31.9582,11300.0
2011-02-14 11:20:00,32.87,32.9,32.84,32.86,15800.0,31.9582,31.9874,31.929,31.9485,15800.0
2011-02-14 11:25:00,32.86,32.87,32.8,32.86,12400.0,31.9485,31.9582,31.8901,31.9485,12400.0
2011-02-14 11:30:00,32.87,32.88,32.76,32.82,17100.0,31.9582,31.9679,31.8512,31.9096,17100.0
2011-02-14 11:35:00,32.86,32.95,32.86,32.95,23600.0,31.9485,32.036,31.9485,32.036,23600.0
2011-02-14 11:40:00,32.95,32.99,32.84,32.84,28000.0,32.036,32.0749,31.929,31.929,28000.0
2011-02-14 11:45:00,32.85,32.99,32.85,32.95,13000.0,31.9387,32.0749,31.9387,32.036,13000.0
2011-02-14 11:50:00,32.96,33.02,32.95,32.99,18400.0,32.0457,32.104,32.036,32.0749,18400.0
2011-02-14 11:55:00,32.99,33.13,32.99,33.12,15700.0,32.0749,32.211,32.0749,32.2013,15700.0
2011-02-14 12:00:00,33.12,33.24,33.12,33.22,22400.0,32.2013,32.3179,32.2013,32.2985,22400.0
2011-02-14 12:05:00,33.23,33.23,33.12,33.21,8600.0,32.3082,32.3082,32.2013,32.2888,8600.0
2011-02-14 12:10:00,33.23,33.24,33.13,33.19,14500.0,32.3082,32.3179,32.211,32.2693,14500.0
2011-02-14 12:15:00,33.23,33.32,33.22,33.32,45300.0,32.3082,32.3957,32.2985,32.3957,45300.0
2011-02-14 12:20:00,33.34,33.41,33.34,33.39,24100.0,32.4152,32.4832,32.4152,32.4638,24100.0
2011-02-14 12:25:00,33.39,33.45,33.36,33.37,24100.0,32.4638,32.5221,32.4346,32.4443,24100.0
2011-02-14 12:30:00,33.36,33.4,33.28,33.29,20200.0,32.4346,32.4735,32.3568,32.3665,20200.0
2011-02-14 12:35:00,33.3,33.3,33.28,33.29,9000.0,32.3763,32.3763,32.3568,32.3665,9000.0
2011-02-14 12:40:00,33.3,33.34,33.29,33.34,19200.0,32.3763,32.4152,32.3665,32.4152,19200.0
2011-02-14 12:45:00,33.34,33.39,33.33,33.39,17900.0,32.4152,32.4638,32.4054,32.4638,17900.0
2011-02-14 12:50:00,33.4,33.46,33.4,33.45,14100.0,32.4735,32.5318,32.4735,32.5221,14100.0
2011-02-14 12:55:00,33.45,33.57,33.44,33.57,39200.0,32.5221,32.6388,32.5124,32.6388,39200.0
2011-02-14 13:00:00,33.58,33.63,33.54,33.59,32400.0,32.6485,32.6971,32.6096,32.6582,32400.0
2011-02-14 13:05:00,33.57,33.57,33.35,33.43,21800.0,32.6388,32.6388,32.4249,32.5027,21800.0
2011-02-14 13:10:00,33.45,33.53,33.45,33.48,6000.0,32.5221,32.5999,32.5221,32.5513,6000.0
2011-02-14 13:15:00,33.47,33.48,33.39,33.39,10300.0,32.5415,32.5513,32.4638,32.4638,10300.0
2011-02-14 13:20:00,33.41,33.46,33.4,33.41,13700.0,32.4832,32.5318,32.4735,32.4832,13700.0
2011-02-14 13:25:00,33.39,33.39,33.25,33.26,9200.0,32.4638,32.4638,32.3276,32.3374,9200.0
2011-02-14 13:30:00,33.24,33.26,33.17,33.19,21900.0,32.3179,32.3374,32.2499,32.2693,21900.0
2011-02-14 13:35:00,33.17,33.2,33.14,33.17,46200.0,32.2499,32.279,32.2207,32.2499,46200.0
2011-02-14 13:40:00,33.17,33.18,33.06,33.15,33400.0,32.2499,32.2596,32.1429,32.2304,33400.0
2011-02-14 13:45:00,33.17,33.19,33.13,33.19,20800.0,32.2499,32.2693,32.211,32.2693,20800.0
2011-02-14 13:50:00,33.2,33.27,33.18,33.2,16800.0,32.279,32.3471,32.2596,32.279,16800.0
2011-02-14 13:55:00,33.22,33.28,33.21,33.23,7700.0,32.2985,32.3568,32.2888,32.3082,7700.0
2011-02-14 14:00:00,33.22,33.29,33.22,33.25,11200.0,32.2985,32.3665,32.2985,32.3276,11200.0
2011-02-14 14:05:00,33.25,33.33,33.25,33.26,11400.0,32.3276,32.4054,32.3276,32.3374,11400.0
2011-02-14 14:10:00,33.27,33.32,33.26,33.32,11500.0,32.3471,32.3957,32.3374,32.3957,11500.0
2011-02-14 14:15:00,33.3,33.3,33.04,33.04,26300.0,32.3763,32.3763,32.1235,32.1235,26300.0
2011-02-14 14:20:00,33.05,33.17,33.05,33.13,9700.0,32.1332,32.2499,32.1332,32.211,9700.0
2011-02-14 14:25:00,33.12,33.16,33.12,33.16,5000.0,32.2013,32.2401,32.2013,32.2401,5000.0
2011-02-14 14:30:00,33.16,33.16,33.02,33.03,17000.0,32.2401,32.2401,32.104,32.1138,17000.0
2011-02-14 14:35:00,33.03,33.08,32.92,33.08,23400.0,32.1138,32.1624,32.0068,32.1624,23400.0
2011-02-14 14:40:00,33.08,33.14,33.08,33.13,11200.0,32.1624,32.2207,32.1624,32.211,11200.0
2011-02-14 14:45:00,33.12,33.17,33.11,33.15,9400.0,32.2013,32.2499,32.1915,32.2304,9400.0
2011-02-14 14:50:00,33.16,33.24,33.16,33.21,18300.0,32.2401,32.3179,32.2401,32.2888,18300.0
2011-02-14 14:55:00,33.19,33.2,33.12,33.15,18500.0,32.2693,32.279,32.2013,32.2304,18500.0
2011-02-14 15:00:00,33.17,33.26,33.17,33.25,12600.0,32.2499,32.3374,32.2499,32.3276,12600.0
2011-02-14 15:05:00,33.24,33.25,33.17,33.17,12900.0,32.3179,32.3276,32.2499,32.2499,12900.0
2011-02-14 15:10:00,33.16,33.17,33.05,33.08,34900.0,32.2401,32.2499,32.1332,32.1624,34900.0
2011-02-14 15:15:00,33.08,33.11,33.03,33.05,19700.0,32.1624,32.1915,32.1138,32.1332,19700.0
2011-02-14 15:20:00,33.04,33.05,32.99,33.0,27700.0,32.1235,32.1332,32.0749,32.0846,27700.0
2011-02-14 15:25:00,33.0,33.02,32.92,32.92,21900.0,32.0846,32.104,32.0068,32.0068,21900.0
2011-02-14 15:30:00,32.93,33.03,32.92,32.95,26500.0,32.0165,32.1138,32.0068,32.036,26500.0
2011-02-14 15:35:00,32.96,33.0,32.96,33.0,12100.0,32.0457,32.0846,32.0457,32.0846,12100.0
2011-02-14 15:40:00,33.0,33.05,33.0,33.0,21400.0,32.0846,32.1332,32.0846,32.0846,21400.0
2011-02-14 15:45:00,33.02,33.02,32.93,32.94,31800.0,32.104,32.104,32.0165,32.0262,31800.0
2011-02-14 15:50:00,32.94,32.98,32.92,32.93,34600.0,32.0262,32.0651,32.0068,32.0165,34600.0
2011-02-14 15:55:00,32.93,32.99,32.92,32.97,60500.0,32.0165,32.0749,32.0068,32.0554,60500.0
2011-02-15 09:30:00,32.64,32.76,32.43,32.52,28200.0,31.7346,31.8512,31.5304,31.6179,28200.0
2011-02-15 09:35:00,32.52,32.53,32.33,32.36,21100.0,31.6179,31.6276,31.4332,31.4623,21100.0
2011-02-15 09:40:00,32.36,32.46,32.31,32.36,26600.0,31.4623,31.5596,31.4137,31.4623,26600.0
2011-02-15 09:45:00,32.36,32.52,32.35,32.46,29700.0,31.4623,31.6179,31.4526,31.5596,29700.0
2011-02-15 09:50:00,32.5,32.61,32.49,32.51,23600.0,31.5985,31.7054,31.5887,31.6082,23600.0
2011-02-15 09:55:00,32.5,32.65,32.5,32.56,20500.0,31.5985,31.7443,31.5985,31.6568,20500.0
2011-02-15 10:00:00,32.56,32.56,32.5,32.5,13600.0,31.6568,31.6568,31.5985,31.5985,13600.0
2011-02-15 10:05:00,32.5,32.51,32.16,32.16,15500.0,31.5985,31.6082,31.2679,31.2679,15500.0
2011-02-15 10:10:00,32.17,32.27,32.16,32.25,13100.0,31.2776,31.3748,31.2679,31.3554,13100.0
2011-02-15 10:15:00,32.22,32.31,32.21,32.31,16300.0,31.3262,31.4137,31.3165,31.4137,16300.0
2011-02-15 10:20:00,32.3,32.33,32.29,32.31,9000.0,31.404,31.4332,31.3943,31.4137,9000.0
2011-02-15 10:25:00,32.31,32.31,32.29,32.29,14000.0,31.4137,31.4137,31.3943,31.3943,14000.0
2011-02-15 10:30:00,32.29,32.3,32.17,32.23,9000.0,31.3943,31.404,31.2776,31.3359,9000.0
2011-02-15 10:35:00,32.21,32.29,32.21,32.28,4900.0,31.3165,31.3943,31.3165,31.3846,4900.0
2011-02-15 10:40:00,32.28,32.3,32.24,32.24,6200.0,31.3846,31.404,31.3457,31.3457,6200.0
2011-02-15 10:45:00,32.23,32.26,32.22,32.24,7200.0,31.3359,31.3651,31.3262,31.3457,7200.0
2011-02-15 10:50:00,32.24,32.31,32.22,32.31,4300.0,31.3457,31.4137,31.3262,31.4137,4300.0
2011-02-15 10:55:00,32.3,32.31,32.2,32.21,15900.0,31.404,31.4137,31.3068,31.3165,15900.0
2011-02-15 11:00:00,32.22,32.23,32.16,32.19,12900.0,31.3262,31.3359,31.2679,31.2971,12900.0
2011-02-15 11:05:00,32.19,32.22,32.16,32.18,6600.0,31.2971,31.3262,31.2679,31.2873,6600.0
2011-02-15 11:10:00,32.18,32.25,32.18,32.22,6300.0,31.2873,31.3554,31.2873,31.3262,6300.0
2011-02-15 11:15:00,32.22,32.22,32.17,32.2,5400.0,31.3262,31.3262,31.2776,31.3068,5400.0
2011-02-15 11:20:00,32.21,32.25,32.2,32.24,6500.0,31.3165,31.3554,31.3068,31.3457,6500.0
2011-02-15 11:25:00,32.25,32.27,32.25,32.25,5700.0,31.3554,31.3748,31.3554,31.3554,5700.0
2011-02-15 11:30:00,32.26,32.27,32.21,32.21,7200.0,31.3651,31.3748,31.3165,31.3165,7200.0
2011-02-15 11:35:00,32.21,32.29,32.2,32.29,10000.0,31.3165,31.3943,31.3068,31.3943,10000.0
2011-02-15 11:40:00,32.29,32.3,32.24,32.25,2800.0,31.3943,31.404,31.3457,31.3554,2800.0
2011-02-15 11:45:00,32.25,32.25,32.18,32.2,8700.0,31.3554,31.3554,31.2873,31.3068,8700.0
2011-02-15 11:50:00,32.21,32.22,32.19,32.2,4300.0,31.3165,31.3262,31.2971,31.3068,4300.0
2011-02-15 11:55:00,32.19,32.21,32.17,32.19,6500.0,31.2971,31.3165,31.2776,31.2971,6500.0
2011-02-15 12:00:00,32.18,32.23,32.17,32.22,6800.0,31.2873,31.3359,31.2776,31.3262,6800.0
2011-02-15 12:05:00,32.22,32.24,32.2,32.22,4800.0,31.3262,31.3457,31.3068,31.3262,4800.0
2011-02-15 12:10:00,32.22,32.24,32.2,32.21,6300.0,31.3262,31.3457,31.3068,31.3165,6300.0
2011-02-15 12:15:00,32.22,32.25,32.22,32.25,9300.0,31.3262,31.3554,31.3262,31.3554,9300.0
2011-02-15 12:20:00,32.25,32.26,32.24,32.26,6000.0,31.3554,31.3651,31.3457,31.3651,6000.0
2011-02-15 12:25:00,32.26,32.28,32.25,32.27,7800.0,31.3651,31.3846,31.3554,31.3748,7800.0
2011-02-15 12:30:00,32.27,32.3,32.26,32.27,6500.0,31.3748,31.404,31.3651,31.3748,6500.0
2011-02-15 12:35:00,32.28,32.31,32.28,32.31,11200.0,31.3846,31.4137,31.3846,31.4137,11200.0
2011-02-15 12:40:00,32.3,32.31,32.28,32.29,5900.0,31.404,31.4137,31.3846,31.3943,5900.0
2011-02-15 12:45:00,32.28,32.3,32.28,32.29,4100.0,31.3846,31.404,31.3846,31.3943,4100.0
2011-02-15 12:50:00,32.3,32.31,32.29,32.31,5300.0,31.404,31.4137,31.3943,31.4137,5300.0
2011-02-15 12:55:00,32.31,32.32,32.3,32.32,4500.0,31.4137,31.4234,31.404,31.4234,4500.0
2011-02-15 13:00:00,32.31,32.31,32.28,32.3,7400.0,31.4137,31.4137,31.3846,31.404,7400.0
2011-02-15 13:05:00,32.31,32.33,32.31,32.32,7100.0,31.4137,31.4332,31.4137,31.4234,7100.0
2011-02-15 13:10:00,32.33,32.35,32.33,32.34,3800.0,31.4332,31.4526,31.4332,31.4429,3800.0
2011-02-15 13:15:00,32.33,32.37,32.32,32.34,12200.0,31.4332,31.4721,31.4234,31.4429,12200.0
2011-02-15 13:20:00,32.34,32.34,32.29,32.3,4800.0,31.4429,31.4429,31.3943,31.404,4800.0
2011-02-15 13:25:00,32.31,32.32,32.3,32.31,6000.0,31.4137,31.4234,31.404,31.4137,6000.0
2011-02-15 13:30:00,32.31,32.33,32.29,32.29,9700.0,31.4137,31.4332,31.3943,31.3943,9700.0
2011-02-15 13:35:00,32.3,32.34,32.29,32.33,6600.0,31.404,31.4429,31.3943,31.4332,6600.0
2011-02-15 13:40:00,32.34,32.41,32.34,32.41,8400.0,31.4429,31.5109,31.4429,31.5109,8400.0
2011-02-15 13:45:00,32.4,32.47,32.4,32.4,11600.0,31.5012,31.5693,31.5012,31.5012,11600.0
2011-02-15 13:50:00,32.41,32.41,32.34,32.34,8200.0,31.5109,31.5109,31.4429,31.4429,8200.0
2011-02-15 13:55:00,32.35,32.38,32.33,32.33,2000.0,31.4526,31.4818,31.4332,31.4332,2000.0
2011-02-15 14:00:00,32.33,32.36,32.32,32.36,20600.0,31.4332,31.4623,31.4234,31.4623,20600.0
2011-02-15 14:05:00,32.35,32.36,32.33,32.35,6100.0,31.4526,31.4623,31.4332,31.4526,6100.0
2011-02-15 14:10:00,32.35,32.35,32.26,32.26,4100.0,31.4526,31.4526,31.3651,31.3651,4100.0
2011-02-15 14:15:00,32.27,32.28,32.22,32.23,5600.0,31.3748,31.3846,31.3262,31.3359,5600.0
2011-02-15 14:20:00,32.23,32.23,32.14,32.15,10700.0,31.3359,31.3359,31.2484,31.2582,10700.0
2011-02-15 14:25:00,32.15,32.21,32.12,32.18,9500.0,31.2582,31.3165,31.229,31.2873,9500.0
2011-02-15 14:30:00,32.17,32.18,32.11,32.11,6500.0,31.2776,31.2873,31.2193,31.2193,6500.0
2011-02-15 14:35:00,32.11,32.12,32.06,32.08,7800.0,31.2193,31.229,31.1707,31.1901,7800.0
2011-02-15 14:40:00,32.07,32.12,32.06,32.11,6200.0,31.1804,31.229,31.1707,31.2193,6200.0
2011-02-15 14:45:00,32.11,32.13,32.1,32.13,5700.0,31.2193,31.2387,31.2095,31.2387,5700.0
2011-02-15 14:50:00,32.13,32.21,32.13,32.21,7900.0,31.2387,31.3165,31.2387,31.3165,7900.0
2011-02-15 14:55:00,32.2,32.23,32.19,32.19,9400.0,31.3068,31.3359,31.2971,31.2971,9400.0
2011-02-15 15:00:00,32.19,32.27,32.19,32.26,10500.0,31.2971,31.3748,31.2971,31.3651,10500.0
2011-02-15 15:05:00,32.27,32.34,32.26,32.28,10900.0,31.3748,31.4429,31.3651,31.3846,10900.0
2011-02-15 15:10:00,32.28,32.35,32.26,32.32,12400.0,31.3846,31.4526,31.3651,31.4234,12400.0
2011-02-15 15:15:00,32.33,32.36,32.31,32.32,8800.0,31.4332,31.4623,31.4137,31.4234,8800.0
2011-02-15 15:20:00,32.32,32.32,32.24,32.24,9600.0,31.4234,31.4234,31.3457,31.3457,9600.0
2011-02-15 15:25:00,32.25,32.3,32.24,32.3,12500.0,31.3554,31.404,31.3457,31.404,12500.0
2011-02-15 15:30:00,32.3,32.34,32.22,32.23,13000.0,31.404,31.4429,31.3262,31.3359,13000.0
2011-02-15 15:35:00,32.22,32.25,32.17,32.22,12200.0,31.3262,31.3554,31.2776,31.3262,12200.0
2011-02-15 15:40:00,32.2,32.24,32.18,32.2,14000.0,31.3068,31.3457,31.2873,31.3068,14000.0
2011-02-15 15:45:00,32.19,32.21,32.09,32.12,35100.0,31.2971,31.3165,31.1998,31.229,35100.0
2011-02-15 15:50:00,32.11,32.14,32.09,32.11,30200.0,31.2193,31.2484,31.1998,31.2193,30200.0
2011-02-15 15:55:00,32.11,32.19,32.11,32.19,39400.0,31.2193,31.2971,31.2193,31.2971,39400.0
2011-02-16 09:30:00,32.4,32.72,32.38,32.6,16100.0,31.5012,31.8123,31.4818,31.6957,16100.0
2011-02-16 09:35:00,32.69,32.73,32.62,32.64,13800.0,31.7832,31.8221,31.7151,31.7346,13800.0
2011-02-16 09:40:00,32.68,32.73,32.68,32.7,12900.0,31.7735,31.8221,31.7735,31.7929,12900.0
2011-02-16 09:45:00,32.69,32.71,32.62,32.71,11100.0,31.7832,31.8026,31.7151,31.8026,11100.0
2011-02-16 09:50:00,32.7,32.73,32.56,32.59,21300.0,31.7929,31.8221,31.6568,31.686,21300.0
2011-02-16 09:55:00,32.59,32.62,32.56,32.61,8300.0,31.686,31.7151,31.6568,31.7054,8300.0
2011-02-16 10:00:00,32.62,32.7,32.6,32.65,7200.0,31.7151,31.7929,31.6957,31.7443,7200.0
2011-02-16 10:05:00,32.65,32.67,32.61,32.66,4000.0,31.7443,31.7637,31.7054,31.754,4000.0
2011-02-16 10:10:00,32.68,32.73,32.66,32.73,11900.0,31.7735,31.8221,31.754,31.8221,11900.0
2011-02-16 10:15:00,32.74,32.78,32.72,32.78,11300.0,31.8318,31.8707,31.8123,31.8707,11300.0
2011-02-16 10:20:00,32.78,32.81,32.77,32.8,9400.0,31.8707,31.8999,31.861,31.8901,9400.0
2011-02-16 10:25:00,32.8,32.84,32.74,32.74,15100.0,31.8901,31.929,31.8318,31.8318,15100.0
2011-02-16 10:30:00,32.76,32.81,32.65,32.81,17400.0,31.8512,31.8999,31.7443,31.8999,17400.0
2011-02-16 10:35:00,32.81,32.89,32.8,32.85,17200.0,31.8999,31.9776,31.8901,31.9387,17200.0
2011-02-16 10:40:00,32.85,32.88,32.85,32.86,10500.0,31.9387,31.9679,31.9387,31.9485,10500.0
2011-02-16 10:45:00,32.89,32.96,32.87,32.95,27400.0,31.9776,32.0457,31.9582,32.036,27400.0
2011-02-16 10:50:00,32.95,32.97,32.93,32.95,18500.0,32.036,32.0554,32.0165,32.036,18500.0
2011-02-16 10:55:00,32.96,33.0,32.95,33.0,13200.0,32.0457,32.0846,32.036,32.0846,13200.0
2011-02-16 11:00:00,32.99,33.01,32.95,32.97,19900.0,32.0749,32.0943,32.036,32.0554,19900.0
2011-02-16 11:05:00,32.97,33.0,32.91,32.91,19500.0,32.0554,32.0846,31.9971,31.9971,19500.0
2011-02-16 11:10:00,32.91,32.91,32.88,32.9,12600.0,31.9971,31.9971,31.9679,31.9874,12600.0
2011-02-16 11:15:00,32.9,32.9,32.83,32.83,14000.0,31.9874,31.9874,31.9193,31.9193,14000.0
2011-02-16 11:20:00,32.86,32.88,32.8,32.8,11900.0,31.9485,31.9679,31.8901,31.8901,11900.0
2011-02-16 11:25:00,32.79,32.83,32.77,32.8,9500.0,31.8804,31.9193,31.861,31.8901,9500.0
2011-02-16 11:30:00,32.79,32.8,32.65,32.65,17400.0,31.8804,31.8901,31.7443,31.7443,17400.0
2011-02-16 11:35:00,32.65,32.8,32.65,32.8,5800.0,31.7443,31.8901,31.7443,31.8901,5800.0
2011-02-16 11:40:00,32.8,32.82,32.79,32.79,10100.0,31.8901,31.9096,31.8804,31.8804,10100.0
2011-02-16 11:45:00,32.8,32.81,32.79,32.79,9000.0,31.8901,31.8999,31.8804,31.8804,9000.0
2011-02-16 11:50:00,32.79,32.8,32.73,32.78,10900.0,31.8804,31.8901,31.8221,31.8707,10900.0
2011-02-16 11:55:00,32.77,32.8,32.75,32.8,3600.0,31.861,31.8901,31.8415,31.8901,3600.0
2011-02-16 12:00:00,32.8,32.8,32.72,32.72,9800.0,31.8901,31.8901,31.8123,31.8123,9800.0
2011-02-16 12:05:00,32.69,32.72,32.58,32.58,10600.0,31.7832,31.8123,31.6762,31.6762,10600.0
2011-02-16 12:10:00,32.54,32.58,32.48,32.58,14100.0,31.6373,31.6762,31.579,31.6762,14100.0
2011-02-16 12:15:00,32.58,32.67,32.58,32.61,9500.0,31.6762,31.7637,31.6762,31.7054,9500.0
2011-02-16 12:20:00,32.63,32.64,32.62,32.63,4400.0,31.7248,31.7346,31.7151,31.7248,4400.0
2011-02-16 12:25:00,32.63,32.66,32.63,32.65,5400.0,31.7248,31.754,31.7248,31.7443,5400.0
2011-02-16 12:30:00,32.67,32.7,32.59,32.59,11500.0,31.7637,31.7929,31.686,31.686,11500.0
2011-02-16 12:35:00,32.59,32.65,32.59,32.65,2400.0,31.686,31.7443,31.686,31.7443,2400.0
2011-02-16 12:40:00,32.66,32.66,32.58,32.63,8700.0,31.754,31.754,31.6762,31.7248,8700.0
2011-02-16 12:45:00,32.64,32.64,32.6,32.61,9600.0,31.7346,31.7346,31.6957,31.7054,9600.0
2011-02-16 12:50:00,32.61,32.61,32.58,32.61,4100.0,31.7054,31.7054,31.6762,31.7054,4100.0
2011-02-16 12:55:00,32.61,32.61,32.58,32.58,1800.0,31.7054,31.7054,31.6762,31.6762,1800.0
2011-02-16 13:00:00,32.58,32.59,32.54,32.57,16400.0,31.6762,31.686,31.6373,31.6665,16400.0
2011-02-16 13:05:00,32.57,32.61,32.57,32.59,5600.0,31.6665,31.7054,31.6665,31.686,5600.0
2011-02-16 13:10:00,32.58,32.6,32.52,32.52,10500.0,31.6762,31.6957,31.6179,31.6179,10500.0
2011-02-16 13:15:00,32.52,32.58,32.51,32.58,7500.0,31.6179,31.6762,31.6082,31.6762,7500.0
2011-02-16 13:20:00,32.57,32.61,32.57,32.59,3400.0,31.6665,31.7054,31.6665,31.686,3400.0
2011-02-16 13:25:00,32.59,32.59,32.55,32.56,3300.0,31.686,31.686,31.6471,31.6568,3300.0
2011-02-16 13:30:00,32.56,32.62,32.56,32.62,1900.0,31.6568,31.7151,31.6568,31.7151,1900.0
2011-02-16 13:35:00,32.62,32.65,32.59,32.65,4400.0,31.7151,31.7443,31.686,31.7443,4400.0
2011-02-16 13:40:00,32.64,32.71,32.64,32.7,11500.0,31.7346,31.8026,31.7346,31.7929,11500.0
2011-02-16 13:45:00,32.7,32.71,32.68,32.71,2900.0,31.7929,31.8026,31.7735,31.8026,2900.0
2011-02-16 13:50:00,32.7,32.75,32.7,32.73,2600.0,31.7929,31.8415,31.7929,31.8221,2600.0
2011-02-16 13:55:00,32.73,32.75,32.71,32.75,4300.0,31.8221,31.8415,31.8026,31.8415,4300.0
2011-02-16 14:00:00,32.74,32.76,32.65,32.67,19800.0,31.8318,31.8512,31.7443,31.7637,19800.0
2011-02-16 14:05:00,32.67,32.67,32.59,32.59,3600.0,31.7637,31.7637,31.686,31.686,3600.0
2011-02-16 14:10:00,32.6,32.61,32.51,32.53,7000.0,31.6957,31.7054,31.6082,31.6276,7000.0
2011-02-16 14:15:00,32.54,32.55,32.5,32.5,6000.0,31.6373,31.6471,31.5985,31.5985,6000.0
2011-02-16 14:20:00,32.49,32.51,32.49,32.5,5100.0,31.5887,31.6082,31.5887,31.5985,5100.0
2011-02-16 14:25:00,32.5,32.5,32.43,32.44,6900.0,31.5985,31.5985,31.5304,31.5401,6900.0
2011-02-16 14:30:00,32.46,32.51,32.46,32.49,7600.0,31.5596,31.6082,31.5596,31.5887,7600.0
2011-02-16 14:35:00,32.49,32.52,32.48,32.51,17100.0,31.5887,31.6179,31.579,31.6082,17100.0
2011-02-16 14:40:00,32.51,32.52,32.49,32.49,4700.0,31.6082,31.6179,31.5887,31.5887,4700.0
2011-02-16 14:45:00,32.51,32.51,32.48,32.49,4800.0,31.6082,31.6082,31.579,31.5887,4800.0
2011-02-16 14:50:00,32.49,32.5,32.49,32.5,3700.0,31.5887,31.5985,31.5887,31.5985,3700.0
2011-02-16 14:55:00,32.5,32.52,32.49,32.5,8500.0,31.5985,31.6179,31.5887,31.5985,8500.0
2011-02-16 15:00:00,32.49,32.51,32.47,32.51,7500.0,31.5887,31.6082,31.5693,31.6082,7500.0
2011-02-16 15:05:00,32.51,32.54,32.5,32.53,8200.0,31.6082,31.6373,31.5985,31.6276,8200.0
2011-02-16 15:10:00,32.54,32.55,32.49,32.5,5700.0,31.6373,31.6471,31.5887,31.5985,5700.0
2011-02-16 15:15:00,32.49,32.58,32.48,32.58,15400.0,31.5887,31.6762,31.579,31.6762,15400.0
2011-02-16 15:20:00,32.58,32.58,32.55,32.56,8400.0,31.6762,31.6762,31.6471,31.6568,8400.0
2011-02-16 15:25:00,32.56,32.57,32.5,32.53,13400.0,31.6568,31.6665,31.5985,31.6276,13400.0
2011-02-16 15:30:00,32.54,32.6,32.54,32.57,14200.0,31.6373,31.6957,31.6373,31.6665,14200.0
2011-02-16 15:35:00,32.57,32.57,32.54,32.54,9700.0,31.6665,31.6665,31.6373,31.6373,9700.0
2011-02-16 15:40:00,32.55,32.58,32.5,32.51,27700.0,31.6471,31.6762,31.5985,31.6082,27700.0
2011-02-16 15:45:00,32.51,32.55,32.48,32.5,20900.0,31.6082,31.6471,31.579,31.5985,20900.0
2011-02-16 15:50:00,32.51,32.51,32.46,32.48,20700.0,31.6082,31.6082,31.5596,31.579,20700.0
2011-02-16 15:55:00,32.48,32.48,32.45,32.48,36300.0,31.579,31.579,31.5498,31.579,36300.0
2011-02-17 09:30:00,32.43,32.7,32.28,32.7,14400.0,31.5304,31.7929,31.3846,31.7929,14400.0
2011-02-17 09:35:00,32.72,32.75,32.69,32.74,15100.0,31.8123,31.8415,31.7832,31.8318,15100.0
2011-02-17 09:40:00,32.74,32.74,32.55,32.72,19400.0,31.8318,31.8318,31.6471,31.8123,19400.0
2011-02-17 09:45:00,32.71,32.8,32.71,32.8,15600.0,31.8026,31.8901,31.8026,31.8901,15600.0
2011-02-17 09:50:00,32.79,32.89,32.77,32.77,18700.0,31.8804,31.9776,31.861,31.861,18700.0
2011-02-17 09:55:00,32.77,32.85,32.75,32.8,12500.0,31.861,31.9387,31.8415,31.8901,12500.0
2011-02-17 10:00:00,32.85,32.85,32.78,32.85,9200.0,31.9387,31.9387,31.8707,31.9387,9200.0
2011-02-17 10:05:00,32.85,32.85,32.8,32.81,9600.0,31.9387,31.9387,31.8901,31.8999,9600.0
2011-02-17 10:10:00,32.83,32.85,32.82,32.85,7800.0,31.9193,31.9387,31.9096,31.9387,7800.0
2011-02-17 10:15:00,32.84,32.85,32.8,32.83,8800.0,31.929,31.9387,31.8901,31.9193,8800.0
2011-02-17 10:20:00,32.83,32.85,32.78,32.83,7200.0,31.9193,31.9387,31.8707,31.9193,7200.0
2011-02-17 10:25:00,32.83,32.85,32.82,32.85,9500.0,31.9193,31.9387,31.9096,31.9387,9500.0
2011-02-17 10:30:00,32.84,32.87,32.78,32.82,8900.0,31.929,31.9582,31.8707,31.9096,8900.0
2011-02-17 10:35:00,32.81,32.85,32.81,32.84,5300.0,31.8999,31.9387,31.8999,31.929,5300.0
2011-02-17 10:40:00,32.84,32.84,32.79,32.84,8100.0,31.929,31.929,31.8804,31.929,8100.0
2011-02-17 10:45:00,32.84,32.85,32.83,32.85,11200.0,31.929,31.9387,31.9193,31.9387,11200.0
2011-02-17 10:50:00,32.84,32.88,32.84,32.87,9100.0,31.929,31.9679,31.929,31.9582,9100.0
2011-02-17 10:55:00,32.87,32.87,32.75,32.78,10200.0,31.9582,31.9582,31.8415,31.8707,10200.0
2011-02-17 11:00:00,32.81,32.84,32.79,32.83,4700.0,31.8999,31.929,31.8804,31.9193,4700.0
2011-02-17 11:05:00,32.82,32.84,32.76,32.83,7800.0,31.9096,31.929,31.8512,31.9193,7800.0
2011-02-17 11:10:00,32.83,32.85,32.78,32.85,14200.0,31.9193,31.9387,31.8707,31.9387,14200.0
2011-02-17 11:15:00,32.85,32.85,32.77,32.78,14900.0,31.9387,31.9387,31.861,31.8707,14900.0
2011-02-17 11:20:00,32.8,32.82,32.77,32.81,6700.0,31.8901,31.9096,31.861,31.8999,6700.0
2011-02-17 11:25:00,32.81,32.87,32.81,32.86,12400.0,31.8999,31.9582,31.8999,31.9485,12400.0
2011-02-17 11:30:00,32.86,32.86,32.77,32.85,14200.0,31.9485,31.9485,31.861,31.9387,14200.0
2011-02-17 11:35:00,32.85,32.85,32.8,32.81,7600.0,31.9387,31.9387,31.8901,31.8999,7600.0
2011-02-17 11:40:00,32.83,32.83,32.79,32.83,7200.0,31.9193,31.9193,31.8804,31.9193,7200.0
2011-02-17 11:45:00,32.82,32.85,32.81,32.85,7600.0,31.9096,31.9387,31.8999,31.9387,7600.0
2011-02-17 11:50:00,32.85,32.88,32.84,32.87,8700.0,31.9387,31.9679,31.929,31.9582,8700.0
2011-02-17 11:55:00,32.87,32.9,32.86,32.89,10400.0,31.9582,31.9874,31.9485,31.9776,10400.0
2011-02-17 12:00:00,32.89,32.9,32.88,32.9,5100.0,31.9776,31.9874,31.9679,31.9874,5100.0
2011-02-17 12:05:00,32.9,32.95,32.89,32.95,8900.0,31.9874,32.036,31.9776,32.036,8900.0
2011-02-17 12:10:00,32.94,32.95,32.88,32.9,4900.0,32.0262,32.036,31.9679,31.9874,4900.0
2011-02-17 12:15:00,32.9,32.91,32.88,32.91,5000.0,31.9874,31.9971,31.9679,31.9971,5000.0
2011-02-17 12:20:00,32.91,32.91,32.86,32.9,3700.0,31.9971,31.9971,31.9485,31.9874,3700.0
2011-02-17 12:25:00,32.9,32.91,32.87,32.89,5600.0,31.9874,31.9971,31.9582,31.9776,5600.0
2011-02-17 12:30:00,32.89,32.94,32.86,32.92,8900.0,31.9776,32.0262,31.9485,32.0068,8900.0
2011-02-17 12:35:00,32.93,32.93,32.92,32.93,7700.0,32.0165,32.0165,32.0068,32.0165,7700.0
2011-02-17 12:40:00,32.93,32.93,32.9,32.93,6300.0,32.0165,32.0165,31.9874,32.0165,6300.0
2011-02-17 12:45:00,32.92,32.93,32.91,32.92,10500.0,32.0068,32.0165,31.9971,32.0068,10500.0
2011-02-17 12:50:00,32.9,32.91,32.86,32.91,6000.0,31.9874,31.9971,31.9485,31.9971,6000.0
2011-02-17 12:55:00,32.9,32.91,32.86,32.86,6600.0,31.9874,31.9971,31.9485,31.9485,6600.0
2011-02-17 13:00:00,32.87,32.87,32.8,32.81,17800.0,31.9582,31.9582,31.8901,31.8999,17800.0
2011-02-17 13:05:00,32.81,32.87,32.81,32.84,10700.0,31.8999,31.9582,31.8999,31.929,10700.0
2011-02-17 13:10:00,32.85,32.85,32.8,32.84,9800.0,31.9387,31.9387,31.8901,31.929,9800.0
2011-02-17 13:15:00,32.84,32.95,32.84,32.94,19500.0,31.929,32.036,31.929,32.0262,19500.0
2011-02-17 13:20:00,32.94,33.01,32.92,33.01,32200.0,32.0262,32.0943,32.0068,32.0943,32200.0
2011-02-17 13:25:00,33.02,33.04,33.0,33.03,6300.0,32.104,32.1235,32.0846,32.1138,6300.0
2011-02-17 13:30:00,33.04,33.08,33.01,33.01,10700.0,32.1235,32.1624,32.0943,32.0943,10700.0
2011-02-17 13:35:00,33.01,33.14,33.01,33.14,36800.0,32.0943,32.2207,32.0943,32.2207,36800.0
2011-02-17 13:40:00,33.14,33.26,33.14,33.23,18800.0,32.2207,32.3374,32.2207,32.3082,18800.0
2011-02-17 13:45:00,33.23,33.27,33.19,33.27,11500.0,32.3082,32.3471,32.2693,32.3471,11500.0
2011-02-17 13:50:00,33.27,33.3,33.23,33.29,17600.0,32.3471,32.3763,32.3082,32.3665,17600.0
2011-02-17 13:55:00,33.27,33.3,33.26,33.26,5500.0,32.3471,32.3763,32.3374,32.3374,5500.0
2011-02-17 14:00:00,33.25,33.27,33.21,33.22,23600.0,32.3276,32.3471,32.2888,32.2985,23600.0
2011-02-17 14:05:00,33.22,33.29,33.2,33.28,8500.0,32.2985,32.3665,32.279,32.3568,8500.0
2011-02-17 14:10:00,33.28,33.32,33.24,33.31,13500.0,32.3568,32.3957,32.3179,32.386,13500.0
2011-02-17 14:15:00,33.31,33.31,33.25,33.27,12500.0,32.386,32.386,32.3276,32.3471,12500.0
2011-02-17 14:20:00,33.26,33.27,33.24,33.26,10800.0,32.3374,32.3471,32.3179,32.3374,10800.0
2011-02-17 14:25:00,33.27,33.32,33.23,33.28,10300.0,32.3471,32.3957,32.3082,32.3568,10300.0
2011-02-17 14:30:00,33.27,33.29,33.25,33.27,8800.0,32.3471,32.3665,32.3276,32.3471,8800.0
2011-02-17 14:35:00,33.28,33.31,33.26,33.31,5100.0,32.3568,32.386,32.3374,32.386,5100.0
2011-02-17 14:40:00,33.3,33.32,33.3,33.32,8500.0,32.3763,32.3957,32.3763,32.3957,8500.0
2011-02-17 14:45:00,33.31,33.35,33.3,33.32,14000.0,32.386,32.4249,32.3763,32.3957,14000.0
2011-02-17 14:50:00,33.33,33.34,33.26,33.27,26800.0,32.4054,32.4152,32.3374,32.3471,26800.0
2011-02-17 14:55:00,33.28,33.28,33.17,33.18,27000.0,32.3568,32.3568,32.2499,32.2596,27000.0
2011-02-17 15:00:00,33.18,33.24,33.17,33.22,17900.0,32.2596,32.3179,32.2499,32.2985,17900.0
2011-02-17 15:05:00,33.22,33.23,33.21,33.23,14100.0,32.2985,32.3082,32.2888,32.3082,14100.0
2011-02-17 15:10:00,33.23,33.25,33.22,33.22,11800.0,32.3082,32.3276,32.2985,32.2985,11800.0
2011-02-17 15:15:00,33.22,33.25,33.21,33.25,11400.0,32.2985,32.3276,32.2888,32.3276,11400.0
2011-02-17 15:20:00,33.25,33.28,33.24,33.28,14500.0,32.3276,32.3568,32.3179,32.3568,14500.0
2011-02-17 15:25:00,33.28,33.36,33.27,33.3,46100.0,32.3568,32.4346,32.3471,32.3763,46100.0
2011-02-17 15:30:00,33.29,33.29,33.22,33.23,18500.0,32.3665,32.3665,32.2985,32.3082,18500.0
2011-02-17 15:35:00,33.22,33.23,33.19,33.21,26600.0,32.2985,32.3082,32.2693,32.2888,26600.0
2011-02-17 15:40:00,33.21,33.27,33.2,33.26,21200.0,32.2888,32.3471,32.279,32.3374,21200.0
2011-02-17 15:45:00,33.27,33.3,33.16,33.2,32100.0,32.3471,32.3763,32.2401,32.279,32100.0
2011-02-17 15:50:00,33.2,33.2,33.13,33.16,33800.0,32.279,32.279,32.211,32.2401,33800.0
2011-02-17 15:55:00,33.16,33.23,33.15,33.18,54800.0,32.2401,32.3082,32.2304,32.2596,54800.0
2011-02-18 09:30:00,33.34,33.37,32.97,33.05,72200.0,32.4152,32.4443,32.0554,32.1332,72200.0
2011-02-18 09:35:00,33.04,33.08,33.0,33.07,38500.0,32.1235,32.1624,32.0846,32.1526,38500.0
2011-02-18 09:40:00,33.07,33.11,33.03,33.08,51100.0,32.1526,32.1915,32.1138,32.1624,51100.0
2011-02-18 09:45:00,33.08,33.13,33.03,33.09,28200.0,32.1624,32.211,32.1138,32.1721,28200.0
2011-02-18 09:50:00,33.08,33.13,33.04,33.12,29400.0,32.1624,32.211,32.1235,32.2013,29400.0
2011-02-18 09:55:00,33.13,33.15,33.08,33.1,22000.0,32.211,32.2304,32.1624,32.1818,22000.0
2011-02-18 10:00:00,33.1,33.15,33.09,33.11,44900.0,32.1818,32.2304,32.1721,32.1915,44900.0
2011-02-18 10:05:00,33.11,33.14,33.08,33.12,40800.0,32.1915,32.2207,32.1624,32.2013,40800.0
2011-02-18 10:10:00,33.11,33.14,33.09,33.09,39400.0,32.1915,32.2207,32.1721,32.1721,39400.0
2011-02-18 10:15:00,33.1,33.1,32.96,32.99,32600.0,32.1818,32.1818,32.0457,32.0749,32600.0
2011-02-18 10:20:00,32.99,33.01,32.96,33.0,24300.0,32.0749,32.0943,32.0457,32.0846,24300.0
2011-02-18 10:25:00,33.0,33.01,32.98,33.01,18300.0,32.0846,32.0943,32.0651,32.0943,18300.0
2011-02-18 10:30:00,33.0,33.01,32.96,32.98,25800.0,32.0846,32.0943,32.0457,32.0651,25800.0
2011-02-18 10:35:00,32.97,32.98,32.86,32.86,8800.0,32.0554,32.0651,31.9485,31.9485,8800.0
2011-02-18 10:40:00,32.87,33.0,32.87,32.99,14300.0,31.9582,32.0846,31.9582,32.0749,14300.0
2011-02-18 10:45:00,33.0,33.01,32.99,33.0,12500.0,32.0846,32.0943,32.0749,32.0846,12500.0
2011-02-18 10:50:00,33.0,33.01,32.99,33.01,6300.0,32.0846,32.0943,32.0749,32.0943,6300.0
2011-02-18 10:55:00,33.02,33.02,32.99,33.0,17900.0,32.104,32.104,32.0749,32.0846,17900.0
2011-02-18 11:00:00,33.0,33.03,33.0,33.03,8800.0,32.0846,32.1138,32.0846,32.1138,8800.0
2011-02-18 11:05:00,33.01,33.08,33.0,33.07,6000.0,32.0943,32.1624,32.0846,32.1526,6000.0
2011-02-18 11:10:00,33.07,33.07,33.02,33.06,19800.0,32.1526,32.1526,32.104,32.1429,19800.0
2011-02-18 11:15:00,33.06,33.07,33.06,33.06,13400.0,32.1429,32.1526,32.1429,32.1429,13400.0
2011-02-18 11:20:00,33.06,33.11,33.06,33.09,10300.0,32.1429,32.1915,32.1429,32.1721,10300.0
2011-02-18 11:25:00,33.09,33.11,33.06,33.09,23700.0,32.1721,32.1915,32.1429,32.1721,23700.0
2011-02-18 11:30:00,33.09,33.1,33.07,33.07,31400.0,32.1721,32.1818,32.1526,32.1526,31400.0
2011-02-18 11:35:00,33.07,33.09,33.05,33.05,16600.0,32.1526,32.1721,32.1332,32.1332,16600.0
2011-02-18 11:40:00,33.05,33.06,33.05,33.05,5000.0,32.1332,32.1429,32.1332,32.1332,5000.0
2011-02-18 11:45:00,33.06,33.06,33.02,33.03,15700.0,32.1429,32.1429,32.104,32.1138,15700.0
2011-02-18 11:50:00,33.02,33.03,32.99,32.99,9200.0,32.104,32.1138,32.0749,32.0749,9200.0
2011-02-18 11:55:00,32.99,33.01,32.98,32.99,19600.0,32.0749,32.0943,32.0651,32.0749,19600.0
2011-02-18 12:00:00,33.0,33.04,32.99,33.04,7600.0,32.0846,32.1235,32.0749,32.1235,7600.0
2011-02-18 12:05:00,33.06,33.12,33.06,33.12,7400.0,32.1429,32.2013,32.1429,32.2013,7400.0
2011-02-18 12:10:00,33.12,33.15,33.01,33.03,31400.0,32.2013,32.2304,32.0943,32.1138,31400.0
2011-02-18 12:15:00,33.04,33.04,32.99,33.01,13600.0,32.1235,32.1235,32.0749,32.0943,13600.0
2011-02-18 12:20:00,33.0,33.02,33.0,33.0,18400.0,32.0846,32.104,32.0846,32.0846,18400.0
2011-02-18 12:25:00,33.0,33.01,33.0,33.01,3700.0,32.0846,32.0943,32.0846,32.0943,3700.0
2011-02-18 12:30:00,33.01,33.02,32.99,32.99,24900.0,32.0943,32.104,32.0749,32.0749,24900.0
2011-02-18 12:35:00,33.0,33.01,32.99,33.0,6600.0,32.0846,32.0943,32.0749,32.0846,6600.0
2011-02-18 12:40:00,32.99,33.04,32.99,33.04,19400.0,32.0749,32.1235,32.0749,32.1235,19400.0
2011-02-18 12:45:00,33.03,33.04,33.01,33.01,5200.0,32.1138,32.1235,32.0943,32.0943,5200.0
2011-02-18 12:50:00,33.02,33.03,32.99,33.0,12800.0,32.104,32.1138,32.0749,32.0846,12800.0
2011-02-18 12:55:00,32.99,33.0,32.99,33.0,21500.0,32.0749,32.0846,32.0749,32.0846,21500.0
2011-02-18 13:00:00,33.0,33.0,32.98,33.0,11000.0,32.0846,32.0846,32.0651,32.0846,11000.0
2011-02-18 13:05:00,33.0,33.01,32.99,32.99,9000.0,32.0846,32.0943,32.0749,32.0749,9000.0
2011-02-18 13:10:00,32.99,33.01,32.99,33.0,68000.0,32.0749,32.0943,32.0749,32.0846,68000.0
2011-02-18 13:15:00,32.99,33.0,32.96,33.0,16900.0,32.0749,32.0846,32.0457,32.0846,16900.0
2011-02-18 13:20:00,32.99,33.0,32.97,33.0,18400.0,32.0749,32.0846,32.0554,32.0846,18400.0
2011-02-18 13:25:00,32.99,33.0,32.98,32.99,4700.0,32.0749,32.0846,32.0651,32.0749,4700.0
2011-02-18 13:30:00,32.99,33.0,32.97,32.99,21500.0,32.0749,32.0846,32.0554,32.0749,21500.0
2011-02-18 13:35:00,32.99,33.0,32.95,32.95,18600.0,32.0749,32.0846,32.036,32.036,18600.0
2011-02-18 13:40:00,32.94,32.94,32.85,32.85,8200.0,32.0262,32.0262,31.9387,31.9387,8200.0
2011-02-18 13:45:00,32.85,32.85,32.71,32.71,14200.0,31.9387,31.9387,31.8026,31.8026,14200.0
2011-02-18 13:50:00,32.7,32.76,32.7,32.76,19000.0,31.7929,31.8512,31.7929,31.8512,19000.0
2011-02-18 13:55:00,32.76,32.79,32.76,32.79,11500.0,31.8512,31.8804,31.8512,31.8804,11500.0
2011-02-18 14:00:00,32.79,32.79,32.72,32.73,8500.0,31.8804,31.8804,31.8123,31.8221,8500.0
2011-02-18 14:05:00,32.74,32.75,32.7,32.7,12100.0,31.8318,31.8415,31.7929,31.7929,12100.0
2011-02-18 14:10:00,32.7,32.81,32.7,32.8,8500.0,31.7929,31.8999,31.7929,31.8901,8500.0
2011-02-18 14:15:00,32.81,32.81,32.73,32.75,29600.0,31.8999,31.8999,31.8221,31.8415,29600.0
2011-02-18 14:20:00,32.74,32.77,32.72,32.75,40600.0,31.8318,31.861,31.8123,31.8415,40600.0
2011-02-18 14:25:00,32.75,32.78,32.74,32.75,29900.0,31.8415,31.8707,31.8318,31.8415,29900.0
2011-02-18 14:30:00,32.75,32.79,32.73,32.73,43600.0,31.8415,31.8804,31.8221,31.8221,43600.0
2011-02-18 14:35:00,32.73,32.74,32.69,32.73,43700.0,31.8221,31.8318,31.7832,31.8221,43700.0
2011-02-18 14:40:00,32.74,32.76,32.73,32.75,23000.0,31.8318,31.8512,31.8221,31.8415,23000.0
2011-02-18 14:45:00,32.75,32.77,32.72,32.75,20100.0,31.8415,31.861,31.8123,31.8415,20100.0
2011-02-18 14:50:00,32.75,32.76,32.74,32.75,22200.0,31.8415,31.8512,31.8318,31.8415,22200.0
2011-02-18 14:55:00,32.76,32.76,32.69,32.69,9400.0,31.8512,31.8512,31.7832,31.7832,9400.0
2011-02-18 15:00:00,32.69,32.71,32.68,32.7,13200.0,31.7832,31.8026,31.7735,31.7929,13200.0
2011-02-18 15:05:00,32.7,32.7,32.64,32.65,13400.0,31.7929,31.7929,31.7346,31.7443,13400.0
2011-02-18 15:10:00,32.65,32.65,32.6,32.63,15900.0,31.7443,31.7443,31.6957,31.7248,15900.0
2011-02-18 15:15:00,32.63,32.64,32.61,32.63,10400.0,31.7248,31.7346,31.7054,31.7248,10400.0
2011-02-18 15:20:00,32.63,32.66,32.62,32.66,11100.0,31.7248,31.754,31.7151,31.754,11100.0
2011-02-18 15:25:00,32.66,32.66,32.62,32.65,18500.0,31.754,31.754,31.7151,31.7443,18500.0
2011-02-18 15:30:00,32.65,32.66,32.62,32.64,21600.0,31.7443,31.754,31.7151,31.7346,21600.0
2011-02-18 15:35:00,32.64,32.66,32.58,32.58,28300.0,31.7346,31.754,31.6762,31.6762,28300.0
2011-02-18 15:40:00,32.58,32.61,32.57,32.61,16400.0,31.6762,31.7054,31.6665,31.7054,16400.0
2011-02-18 15:45:00,32.61,32.64,32.58,32.59,44200.0,31.7054,31.7346,31.6762,31.686,44200.0
2011-02-18 15:50:00,32.59,32.67,32.59,32.63,33600.0,31.686,31.7637,31.686,31.7248,33600.0
2011-02-18 15:55:00,32.63,32.68,32.6,32.65,73300.0,31.7248,31.7735,31.6957,31.7443,73300.0
2011-02-22 09:30:00,32.07,32.17,31.96,32.1,44000.0,31.1804,31.2776,31.0734,31.2095,44000.0
2011-02-22 09:35:00,32.1,32.1,31.36,31.82,82300.0,31.2095,31.2095,30.4901,30.9373,82300.0
2011-02-22 09:40:00,31.82,31.91,31.8,31.88,31100.0,30.9373,31.0248,30.9179,30.9957,31100.0
2011-02-22 09:45:00,31.85,32.05,31.85,32.05,6100.0,30.9665,31.1609,30.9665,31.1609,6100.0
2011-02-22 09:50:00,32.04,32.25,32.04,32.19,11500.0,31.1512,31.3554,31.1512,31.2971,11500.0
2011-02-22 09:55:00,32.18,32.29,32.18,32.23,6700.0,31.2873,31.3943,31.2873,31.3359,6700.0
2011-02-22 10:00:00,32.23,32.58,32.2,32.51,35300.0,31.3359,31.6762,31.3068,31.6082,35300.0
2011-02-22 10:05:00,32.48,32.48,32.27,32.41,15700.0,31.579,31.579,31.3748,31.5109,15700.0
2011-02-22 10:10:00,32.44,32.44,32.35,32.37,7600.0,31.5401,31.5401,31.4526,31.4721,7600.0
2011-02-22 10:15:00,32.36,32.49,32.36,32.47,17200.0,31.4623,31.5887,31.4623,31.5693,17200.0
2011-02-22 10:20:00,32.47,32.48,32.35,32.38,8000.0,31.5693,31.579,31.4526,31.4818,8000.0
2011-02-22 10:25:00,32.36,32.36,32.17,32.18,8600.0,31.4623,31.4623,31.2776,31.2873,8600.0
2011-02-22 10:30:00,32.18,32.19,32.14,32.17,11500.0,31.2873,31.2971,31.2484,31.2776,11500.0
2011-02-22 10:35:00,32.15,32.18,32.15,32.16,5700.0,31.2582,31.2873,31.2582,31.2679,5700.0
2011-02-22 10:40:00,32.15,32.24,32.12,32.21,16100.0,31.2582,31.3457,31.229,31.3165,16100.0
2011-02-22 10:45:00,32.21,32.28,32.18,32.27,10300.0,31.3165,31.3846,31.2873,31.3748,10300.0
2011-02-22 10:50:00,32.26,32.33,32.26,32.29,6800.0,31.3651,31.4332,31.3651,31.3943,6800.0
2011-02-22 10:55:00,32.27,32.27,32.1,32.11,7100.0,31.3748,31.3748,31.2095,31.2193,7100.0
2011-02-22 11:00:00,32.14,32.14,32.01,32.02,17400.0,31.2484,31.2484,31.122,31.1318,17400.0
2011-02-22 11:05:00,32.03,32.03,31.93,31.95,10600.0,31.1415,31.1415,31.0443,31.0637,10600.0
2011-02-22 11:10:00,31.95,31.95,31.84,31.87,27900.0,31.0637,31.0637,30.9568,30.9859,27900.0
2011-02-22 11:15:00,31.86,31.87,31.55,31.56,39800.0,30.9762,30.9859,30.6748,30.6845,39800.0
2011-02-22 11:20:00,31.55,31.59,31.49,31.52,27800.0,30.6748,30.7137,30.6165,30.6456,27800.0
2011-02-22 11:25:00,31.52,31.53,31.39,31.51,28200.0,30.6456,30.6554,30.5192,30.6359,28200.0
2011-02-22 11:30:00,31.51,31.56,31.48,31.51,15900.0,30.6359,30.6845,30.6067,30.6359,15900.0
2011-02-22 11:35:00,31.53,31.55,31.5,31.52,12700.0,30.6554,30.6748,30.6262,30.6456,12700.0
2011-02-22 11:40:00,31.52,31.52,31.48,31.48,12800.0,30.6456,30.6456,30.6067,30.6067,12800.0
2011-02-22 11:45:00,31.48,31.49,31.3,31.34,36000.0,30.6067,30.6165,30.4317,30.4706,36000.0
2011-02-22 11:50:00,31.39,31.4,31.21,31.38,36900.0,30.5192,30.529,30.3442,30.5095,36900.0
2011-02-22 11:55:00,31.4,31.45,31.4,31.45,1600.0,30.529,30.5776,30.529,30.5776,1600.0
2011-02-22 12:00:00,31.43,31.44,31.31,31.39,3200.0,30.5581,30.5679,30.4415,30.5192,3200.0
2011-02-22 12:05:00,31.36,31.39,31.21,31.21,8100.0,30.4901,30.5192,30.3442,30.3442,8100.0
2011-02-22 12:10:00,31.22,31.23,31.13,31.16,21600.0,30.354,30.3637,30.2665,30.2956,21600.0
2011-02-22 12:15:00,31.15,31.17,31.11,31.16,13700.0,30.2859,30.3053,30.247,30.2956,13700.0
2011-02-22 12:20:00,31.16,31.19,31.11,31.12,15500.0,30.2956,30.3248,30.247,30.2567,15500.0
2011-02-22 12:25:00,31.11,31.17,31.11,31.16,5800.0,30.247,30.3053,30.247,30.2956,5800.0
2011-02-22 12:30:00,31.15,31.18,31.15,31.15,6400.0,30.2859,30.3151,30.2859,30.2859,6400.0
2011-02-22 12:35:00,31.13,31.18,31.06,31.11,21500.0,30.2665,30.3151,30.1984,30.247,21500.0
2011-02-22 12:40:00,31.12,31.12,30.79,30.81,56100.0,30.2567,30.2567,29.9359,29.9553,56100.0
2011-02-22 12:45:00,30.81,30.93,30.8,30.91,26500.0,29.9553,30.072,29.9456,30.0526,26500.0
2011-02-22 12:50:00,30.91,30.99,30.9,30.98,11900.0,30.0526,30.1303,30.0428,30.1206,11900.0
2011-02-22 12:55:00,30.98,31.0,30.96,31.0,4100.0,30.1206,30.1401,30.1012,30.1401,4100.0
2011-02-22 13:00:00,30.99,31.04,30.98,31.01,14800.0,30.1303,30.179,30.1206,30.1498,14800.0
2011-02-22 13:05:00,31.01,31.1,31.01,31.1,2200.0,30.1498,30.2373,30.1498,30.2373,2200.0
2011-02-22 13:10:00,31.07,31.11,31.06,31.07,8700.0,30.2081,30.247,30.1984,30.2081,8700.0
2011-02-22 13:15:00,31.07,31.15,31.07,31.14,11500.0,30.2081,30.2859,30.2081,30.2762,11500.0
2011-02-22 13:20:00,31.14,31.14,31.05,31.05,23600.0,30.2762,30.2762,30.1887,30.1887,23600.0
2011-02-22 13:25:00,31.07,31.1,31.05,31.05,13500.0,30.2081,30.2373,30.1887,30.1887,13500.0
2011-02-22 13:30:00,31.05,31.05,31.02,31.02,15400.0,30.1887,30.1887,30.1595,30.1595,15400.0
2011-02-22 13:35:00,31.02,31.09,31.01,31.08,14200.0,30.1595,30.2276,30.1498,30.2178,14200.0
2011-02-22 13:40:00,31.08,31.08,30.99,30.99,12000.0,30.2178,30.2178,30.1303,30.1303,12000.0
2011-02-22 13:45:00,30.99,30.99,30.92,30.92,11800.0,30.1303,30.1303,30.0623,30.0623,11800.0
2011-02-22 13:50:00,30.92,30.93,30.9,30.93,7000.0,30.0623,30.072,30.0428,30.072,7000.0
2011-02-22 13:55:00,30.92,30.95,30.87,30.95,7800.0,30.0623,30.0914,30.0137,30.0914,7800.0
2011-02-22 14:00:00,30.95,31.02,30.95,31.01,8900.0,30.0914,30.1595,30.0914,30.1498,8900.0
2011-02-22 14:05:00,31.0,31.03,30.91,31.02,11300.0,30.1401,30.1692,30.0526,30.1595,11300.0
2011-02-22 14:10:00,31.02,31.05,30.97,31.01,4600.0,30.1595,30.1887,30.1109,30.1498,4600.0
2011-02-22 14:15:00,31.01,31.16,31.01,31.16,20200.0,30.1498,30.2956,30.1498,30.2956,20200.0
2011-02-22 14:20:00,31.16,31.25,31.16,31.25,47200.0,30.2956,30.3831,30.2956,30.3831,47200.0
2011-02-22 14:25:00,31.25,31.34,31.24,31.33,17200.0,30.3831,30.4706,30.3734,30.4609,17200.0
2011-02-22 14:30:00,31.31,31.44,31.29,31.44,12600.0,30.4415,30.5679,30.422,30.5679,12600.0
2011-02-22 14:35:00,31.45,31.51,31.45,31.48,20500.0,30.5776,30.6359,30.5776,30.6067,20500.0
2011-02-22 14:40:00,31.48,31.53,31.39,31.52,15100.0,30.6067,30.6554,30.5192,30.6456,15100.0
2011-02-22 14:45:00,31.51,31.54,31.45,31.51,8900.0,30.6359,30.6651,30.5776,30.6359,8900.0
2011-02-22 14:50:00,31.5,31.58,31.48,31.48,27200.0,30.6262,30.704,30.6067,30.6067,27200.0
2011-02-22 14:55:00,31.51,31.52,31.42,31.42,14700.0,30.6359,30.6456,30.5484,30.5484,14700.0
2011-02-22 15:00:00,31.43,31.53,31.43,31.51,13400.0,30.5581,30.6554,30.5581,30.6359,13400.0
2011-02-22 15:05:00,31.5,31.51,31.45,31.47,22000.0,30.6262,30.6359,30.5776,30.597,22000.0
2011-02-22 15:10:00,31.45,31.51,31.45,31.47,15400.0,30.5776,30.6359,30.5776,30.597,15400.0
2011-02-22 15:15:00,31.49,31.5,31.37,31.37,18700.0,30.6165,30.6262,30.4998,30.4998,18700.0
2011-02-22 15:20:00,31.37,31.37,31.28,31.32,20400.0,30.4998,30.4998,30.4123,30.4512,20400.0
2011-02-22 15:25:00,31.3,31.35,31.27,31.31,13700.0,30.4317,30.4804,30.4026,30.4415,13700.0
2011-02-22 15:30:00,31.31,31.36,31.26,31.28,24600.0,30.4415,30.4901,30.3928,30.4123,24600.0
2011-02-22 15:35:00,31.28,31.28,31.22,31.27,36400.0,30.4123,30.4123,30.354,30.4026,36400.0
2011-02-22 15:40:00,31.27,31.35,31.23,31.25,27100.0,30.4026,30.4804,30.3637,30.3831,27100.0
2011-02-22 15:45:00,31.26,31.31,31.25,31.31,22800.0,30.3928,30.4415,30.3831,30.4415,22800.0
2011-02-22 15:50:00,31.31,31.39,31.29,31.36,30300.0,30.4415,30.5192,30.422,30.4901,30300.0
2011-02-22 15:55:00,31.37,31.38,31.27,31.27,46900.0,30.4998,30.5095,30.4026,30.4026,46900.0
2011-02-23 09:30:00,31.41,31.47,30.94,31.03,17400.0,30.5387,30.597,30.0817,30.1692,17400.0
2011-02-23 09:35:00,31.07,31.16,31.05,31.15,6700.0,30.2081,30.2956,30.1887,30.2859,6700.0
2011-02-23 09:40:00,31.16,31.21,31.05,31.08,12900.0,30.2956,30.3442,30.1887,30.2178,12900.0
2011-02-23 09:45:00,31.08,31.08,30.78,30.8,30300.0,30.2178,30.2178,29.9262,29.9456,30300.0
2011-02-23 09:50:00,30.79,30.79,30.54,30.6,43100.0,29.9359,29.9359,29.6928,29.7512,43100.0
2011-02-23 09:55:00,30.65,30.74,30.59,30.69,20900.0,29.7998,29.8873,29.7414,29.8387,20900.0
2011-02-23 10:00:00,30.69,30.89,30.57,30.71,69900.0,29.8387,30.0331,29.722,29.8581,69900.0
2011-02-23 10:05:00,30.71,30.71,30.3,30.33,50800.0,29.8581,29.8581,29.4595,29.4886,50800.0
2011-02-23 10:10:00,30.33,30.35,30.22,30.35,52500.0,29.4886,29.5081,29.3817,29.5081,52500.0
2011-02-23 10:15:00,30.33,30.5,30.24,30.45,29600.0,29.4886,29.6539,29.4011,29.6053,29600.0
2011-02-23 10:20:00,30.45,30.68,30.4,30.6,51700.0,29.6053,29.8289,29.5567,29.7512,51700.0
2011-02-23 10:25:00,30.56,30.57,30.39,30.56,56800.0,29.7123,29.722,29.547,29.7123,56800.0
2011-02-23 10:30:00,30.57,30.66,30.53,30.55,26000.0,29.722,29.8095,29.6831,29.7025,26000.0
2011-02-23 10:35:00,30.49,30.59,30.49,30.56,13700.0,29.6442,29.7414,29.6442,29.7123,13700.0
2011-02-23 10:40:00,30.54,30.54,30.24,30.27,15800.0,29.6928,29.6928,29.4011,29.4303,15800.0
2011-02-23 10:45:00,30.27,30.39,30.26,30.33,150900.0,29.4303,29.547,29.4206,29.4886,150900.0
2011-02-23 10:50:00,30.33,30.47,30.3,30.47,15300.0,29.4886,29.6248,29.4595,29.6248,15300.0
2011-02-23 10:55:00,30.45,30.47,30.36,30.36,16500.0,29.6053,29.6248,29.5178,29.5178,16500.0
2011-02-23 11:00:00,30.37,30.39,30.36,30.38,5800.0,29.5275,29.547,29.5178,29.5373,5800.0
2011-02-23 11:05:00,30.38,30.4,30.34,30.34,19500.0,29.5373,29.5567,29.4984,29.4984,19500.0
2011-02-23 11:10:00,30.35,30.36,30.24,30.3,60300.0,29.5081,29.5178,29.4011,29.4595,60300.0
2011-02-23 11:15:00,30.31,30.41,30.3,30.32,23600.0,29.4692,29.5664,29.4595,29.4789,23600.0
2011-02-23 11:20:00,30.33,30.42,30.33,30.38,21200.0,29.4886,29.5762,29.4886,29.5373,21200.0
2011-02-23 11:25:00,30.39,30.45,30.3,30.35,17800.0,29.547,29.6053,29.4595,29.5081,17800.0
2011-02-23 11:30:00,30.33,30.35,30.18,30.25,23000.0,29.4886,29.5081,29.3428,29.4109,23000.0
2011-02-23 11:35:00,30.25,30.26,30.15,30.15,30200.0,29.4109,29.4206,29.3136,29.3136,30200.0
2011-02-23 11:40:00,30.15,30.15,29.86,30.0,99400.0,29.3136,29.3136,29.0317,29.1678,99400.0
2011-02-23 11:45:00,29.97,30.0,29.8,29.89,50500.0,29.1386,29.1678,28.9734,29.0609,50500.0
2011-02-23 11:50:00,29.89,30.0,29.88,29.98,45100.0,29.0609,29.1678,29.0511,29.1484,45100.0
2011-02-23 11:55:00,29.93,29.98,29.88,29.9,23900.0,29.0997,29.1484,29.0511,29.0706,23900.0
2011-02-23 12:00:00,29.91,29.91,29.65,29.68,46800.0,29.0803,29.0803,28.8275,28.8567,46800.0
2011-02-23 12:05:00,29.68,29.73,29.57,29.61,66400.0,28.8567,28.9053,28.7497,28.7886,66400.0
2011-02-23 12:10:00,29.61,29.68,29.58,29.67,29600.0,28.7886,28.8567,28.7595,28.847,29600.0
2011-02-23 12:15:00,29.68,29.71,29.65,29.69,43400.0,28.8567,28.8858,28.8275,28.8664,43400.0
2011-02-23 12:20:00,29.69,29.76,29.66,29.75,18000.0,28.8664,28.9345,28.8372,28.9247,18000.0
2011-02-23 12:25:00,29.76,29.77,29.69,29.74,28600.0,28.9345,28.9442,28.8664,28.915,28600.0
2011-02-23 12:30:00,29.71,29.74,29.67,29.74,11100.0,28.8858,28.915,28.847,28.915,11100.0
2011-02-23 12:35:00,29.74,29.74,29.67,29.7,17400.0,28.915,28.915,28.847,28.8761,17400.0
2011-02-23 12:40:00,29.7,29.71,29.6,29.64,12100.0,28.8761,28.8858,28.7789,28.8178,12100.0
2011-02-23 12:45:00,29.63,29.65,29.57,29.6,28100.0,28.8081,28.8275,28.7497,28.7789,28100.0
2011-02-23 12:50:00,29.6,29.6,29.53,29.57,14800.0,28.7789,28.7789,28.7108,28.7497,14800.0
2011-02-23 12:55:00,29.57,29.61,29.56,29.57,16400.0,28.7497,28.7886,28.74,28.7497,16400.0
2011-02-23 13:00:00,29.58,29.59,29.48,29.58,25200.0,28.7595,28.7692,28.6622,28.7595,25200.0
2011-02-23 13:05:00,29.59,29.71,29.55,29.65,8200.0,28.7692,28.8858,28.7303,28.8275,8200.0
2011-02-23 13:10:00,29.62,29.63,29.56,29.59,2900.0,28.7983,28.8081,28.74,28.7692,2900.0
2011-02-23 13:15:00,29.59,29.59,29.32,29.34,37800.0,28.7692,28.7692,28.5067,28.5261,37800.0
2011-02-23 13:20:00,29.34,29.56,29.32,29.56,22000.0,28.5261,28.74,28.5067,28.74,22000.0
2011-02-23 13:25:00,29.56,29.67,29.56,29.67,10500.0,28.74,28.847,28.74,28.847,10500.0
2011-02-23 13:30:00,29.67,29.67,29.62,29.63,14200.0,28.847,28.847,28.7983,28.8081,14200.0
2011-02-23 13:35:00,29.63,29.8,29.62,29.8,12600.0,28.8081,28.9734,28.7983,28.9734,12600.0
2011-02-23 13:40:00,29.8,29.87,29.76,29.87,35200.0,28.9734,29.0414,28.9345,29.0414,35200.0
2011-02-23 13:45:00,29.84,29.87,29.83,29.87,10600.0,29.0122,29.0414,29.0025,29.0414,10600.0
2011-02-23 13:50:00,29.87,29.95,29.84,29.94,9500.0,29.0414,29.1192,29.0122,29.1095,9500.0
2011-02-23 13:55:00,29.94,29.95,29.91,29.92,12700.0,29.1095,29.1192,29.0803,29.09,12700.0
2011-02-23 14:00:00,29.94,30.0,29.91,29.99,15600.0,29.1095,29.1678,29.0803,29.1581,15600.0
2011-02-23 14:05:00,30.0,30.24,29.99,30.23,47100.0,29.1678,29.4011,29.1581,29.3914,47100.0
2011-02-23 14:10:00,30.23,30.27,30.16,30.17,20800.0,29.3914,29.4303,29.3234,29.3331,20800.0
2011-02-23 14:15:00,30.17,30.29,30.16,30.29,7500.0,29.3331,29.4498,29.3234,29.4498,7500.0
2011-02-23 14:20:00,30.31,30.4,30.28,30.35,7400.0,29.4692,29.5567,29.44,29.5081,7400.0
2011-02-23 14:25:00,30.36,30.39,30.34,30.38,5000.0,29.5178,29.547,29.4984,29.5373,5000.0
2011-02-23 14:30:00,30.36,30.48,30.36,30.42,11400.0,29.5178,29.6345,29.5178,29.5762,11400.0
2011-02-23 14:35:00,30.43,30.49,30.43,30.45,32400.0,29.5859,29.6442,29.5859,29.6053,32400.0
2011-02-23 14:40:00,30.46,30.51,30.44,30.47,23600.0,29.615,29.6637,29.5956,29.6248,23600.0
2011-02-23 14:45:00,30.47,30.52,30.47,30.5,35800.0,29.6248,29.6734,29.6248,29.6539,35800.0
2011-02-23 14:50:00,30.5,30.54,30.49,30.54,19800.0,29.6539,29.6928,29.6442,29.6928,19800.0
2011-02-23 14:55:00,30.55,30.71,30.55,30.71,11000.0,29.7025,29.8581,29.7025,29.8581,11000.0
2011-02-23 15:00:00,30.71,30.77,30.68,30.73,19400.0,29.8581,29.9164,29.8289,29.8776,19400.0
2011-02-23 15:05:00,30.72,30.76,30.58,30.6,18900.0,29.8678,29.9067,29.7317,29.7512,18900.0
2011-02-23 15:10:00,30.59,30.7,30.59,30.68,18600.0,29.7414,29.8484,29.7414,29.8289,18600.0
2011-02-23 15:15:00,30.68,30.79,30.65,30.78,31000.0,29.8289,29.9359,29.7998,29.9262,31000.0
2011-02-23 15:20:00,30.77,30.9,30.77,30.88,32000.0,29.9164,30.0428,29.9164,30.0234,32000.0
2011-02-23 15:25:00,30.87,30.91,30.78,30.78,34300.0,30.0137,30.0526,29.9262,29.9262,34300.0
2011-02-23 15:30:00,30.78,30.79,30.68,30.68,15500.0,29.9262,29.9359,29.8289,29.8289,15500.0
2011-02-23 15:35:00,30.68,30.7,30.58,30.62,25200.0,29.8289,29.8484,29.7317,29.7706,25200.0
2011-02-23 15:40:00,30.62,30.64,30.53,30.54,31900.0,29.7706,29.79,29.6831,29.6928,31900.0
2011-02-23 15:45:00,30.53,30.53,30.38,30.46,40100.0,29.6831,29.6831,29.5373,29.615,40100.0
2011-02-23 15:50:00,30.46,30.46,30.38,30.44,41100.0,29.615,29.615,29.5373,29.5956,41100.0
2011-02-23 15:55:00,30.44,30.45,30.4,30.42,61100.0,29.5956,29.6053,29.5567,29.5762,61100.0
2011-02-24 09:30:00,30.51,30.51,29.93,29.93,23700.0,29.6637,29.6637,29.0997,29.0997,23700.0
2011-02-24 09:35:00,29.97,30.3,29.94,30.3,55300.0,29.1386,29.4595,29.1095,29.4595,55300.0
2011-02-24 09:40:00,30.27,30.67,30.26,30.66,26100.0,29.4303,29.8192,29.4206,29.8095,26100.0
2011-02-24 09:45:00,30.71,30.9,30.67,30.71,18300.0,29.8581,30.0428,29.8192,29.8581,18300.0
2011-02-24 09:50:00,30.67,30.74,30.57,30.58,13700.0,29.8192,29.8873,29.722,29.7317,13700.0
2011-02-24 09:55:00,30.58,30.83,30.58,30.81,11100.0,29.7317,29.9748,29.7317,29.9553,11100.0
2011-02-24 10:00:00,30.81,30.81,30.6,30.61,24600.0,29.9553,29.9553,29.7512,29.7609,24600.0
2011-02-24 10:05:00,30.61,30.77,30.54,30.76,14800.0,29.7609,29.9164,29.6928,29.9067,14800.0
2011-02-24 10:10:00,30.76,30.79,30.72,30.74,8300.0,29.9067,29.9359,29.8678,29.8873,8300.0
2011-02-24 10:15:00,30.75,30.79,30.7,30.71,12000.0,29.897,29.9359,29.8484,29.8581,12000.0
2011-02-24 10:20:00,30.71,30.8,30.7,30.79,24500.0,29.8581,29.9456,29.8484,29.9359,24500.0
2011-02-24 10:25:00,30.79,30.8,30.73,30.75,12200.0,29.9359,29.9456,29.8776,29.897,12200.0
2011-02-24 10:30:00,30.74,30.77,30.55,30.56,15000.0,29.8873,29.9164,29.7025,29.7123,15000.0
2011-02-24 10:35:00,30.57,30.62,30.52,30.58,30800.0,29.722,29.7706,29.6734,29.7317,30800.0
2011-02-24 10:40:00,30.57,30.6,30.46,30.5,23500.0,29.722,29.7512,29.615,29.6539,23500.0
2011-02-24 10:45:00,30.52,30.53,30.39,30.49,17000.0,29.6734,29.6831,29.547,29.6442,17000.0
2011-02-24 10:50:00,30.5,30.52,30.46,30.5,15700.0,29.6539,29.6734,29.615,29.6539,15700.0
2011-02-24 10:55:00,30.52,30.57,30.44,30.5,20100.0,29.6734,29.722,29.5956,29.6539,20100.0
2011-02-24 11:00:00,30.5,30.51,30.44,30.46,10900.0,29.6539,29.6637,29.5956,29.615,10900.0
2011-02-24 11:05:00,30.45,30.5,30.38,30.5,16900.0,29.6053,29.6539,29.5373,29.6539,16900.0
2011-02-24 11:10:00,30.48,30.51,30.27,30.27,10100.0,29.6345,29.6637,29.4303,29.4303,10100.0
2011-02-24 11:15:00,30.27,30.37,30.21,30.27,24400.0,29.4303,29.5275,29.372,29.4303,24400.0
2011-02-24 11:20:00,30.29,30.3,30.23,30.25,18200.0,29.4498,29.4595,29.3914,29.4109,18200.0
2011-02-24 11:25:00,30.22,30.3,30.19,30.26,48500.0,29.3817,29.4595,29.3525,29.4206,48500.0
2011-02-24 11:30:00,30.28,30.29,30.16,30.17,21100.0,29.44,29.4498,29.3234,29.3331,21100.0
2011-02-24 11:35:00,30.15,30.16,30.0,30.11,27500.0,29.3136,29.3234,29.1678,29.2748,27500.0
2011-02-24 11:40:00,30.11,30.15,29.98,29.98,11300.0,29.2748,29.3136,29.1484,29.1484,11300.0
2011-02-24 11:45:00,29.98,30.0,29.77,29.8,29200.0,29.1484,29.1678,28.9442,28.9734,29200.0
2011-02-24 11:50:00,29.8,29.84,29.77,29.84,26000.0,28.9734,29.0122,28.9442,29.0122,26000.0
2011-02-24 11:55:00,29.83,30.11,29.82,30.08,42100.0,29.0025,29.2748,28.9928,29.2456,42100.0
2011-02-24 12:00:00,30.06,30.09,29.89,29.98,33100.0,29.2261,29.2553,29.0609,29.1484,33100.0
2011-02-24 12:05:00,29.97,30.0,29.91,29.94,16900.0,29.1386,29.1678,29.0803,29.1095,16900.0
2011-02-24 12:10:00,29.96,30.04,29.93,29.99,7700.0,29.1289,29.2067,29.0997,29.1581,7700.0
2011-02-24 12:15:00,30.0,30.09,29.94,30.08,13800.0,29.1678,29.2553,29.1095,29.2456,13800.0
2011-02-24 12:20:00,30.09,30.09,30.0,30.0,5400.0,29.2553,29.2553,29.1678,29.1678,5400.0
2011-02-24 12:25:00,30.0,30.0,29.85,29.86,11700.0,29.1678,29.1678,29.022,29.0317,11700.0
2011-02-24 12:30:00,29.85,29.87,29.79,29.79,13000.0,29.022,29.0414,28.9636,28.9636,13000.0
2011-02-24 12:35:00,29.79,29.91,29.68,29.91,27600.0,28.9636,29.0803,28.8567,29.0803,27600.0
2011-02-24 12:40:00,29.91,29.91,29.75,29.88,17900.0,29.0803,29.0803,28.9247,29.0511,17900.0
2011-02-24 12:45:00,29.87,29.91,29.83,29.87,15000.0,29.0414,29.0803,29.0025,29.0414,15000.0
2011-02-24 12:50:00,29.86,29.96,29.83,29.96,7100.0,29.0317,29.1289,29.0025,29.1289,7100.0
2011-02-24 12:55:00,29.96,30.13,29.96,30.04,16400.0,29.1289,29.2942,29.1289,29.2067,16400.0
2011-02-24 13:00:00,30.03,30.07,29.95,30.04,22600.0,29.197,29.2359,29.1192,29.2067,22600.0
2011-02-24 13:05:00,30.04,30.06,29.95,29.98,21500.0,29.2067,29.2261,29.1192,29.1484,21500.0
2011-02-24 13:10:00,29.94,30.05,29.94,30.0,10600.0,29.1095,29.2164,29.1095,29.1678,10600.0
2011-02-24 13:15:00,29.98,30.06,29.95,30.05,27600.0,29.1484,29.2261,29.1192,29.2164,27600.0
2011-02-24 13:20:00,30.05,30.05,29.87,29.87,23000.0,29.2164,29.2164,29.0414,29.0414,23000.0
2011-02-24 13:25:00,29.9,29.9,29.75,29.8,21200.0,29.0706,29.0706,28.9247,28.9734,21200.0
2011-02-24 13:30:00,29.82,29.91,29.82,29.85,15000.0,28.9928,29.0803,28.9928,29.022,15000.0
2011-02-24 13:35:00,29.86,29.86,29.76,29.78,12900.0,29.0317,29.0317,28.9345,28.9539,12900.0
2011-02-24 13:40:00,29.77,29.77,29.58,29.61,25200.0,28.9442,28.9442,28.7595,28.7886,25200.0
2011-02-24 13:45:00,29.6,29.62,29.51,29.58,24900.0,28.7789,28.7983,28.6914,28.7595,24900.0
2011-02-24 13:50:00,29.58,29.58,29.49,29.53,18100.0,28.7595,28.7595,28.6719,28.7108,18100.0
2011-02-24 13:55:00,29.52,29.53,29.42,29.45,57200.0,28.7011,28.7108,28.6039,28.6331,57200.0
2011-02-24 14:00:00,29.46,29.62,29.46,29.56,29100.0,28.6428,28.7983,28.6428,28.74,29100.0
2011-02-24 14:05:00,29.55,29.59,29.49,29.55,12500.0,28.7303,28.7692,28.6719,28.7303,12500.0
2011-02-24 14:10:00,29.61,29.75,29.6,29.75,16100.0,28.7886,28.9247,28.7789,28.9247,16100.0
2011-02-24 14:15:00,29.73,29.78,29.69,29.74,16300.0,28.9053,28.9539,28.8664,28.915,16300.0
2011-02-24 14:20:00,29.74,29.77,29.64,29.75,42500.0,28.915,28.9442,28.8178,28.9247,42500.0
2011-02-24 14:25:00,29.78,29.84,29.75,29.79,14400.0,28.9539,29.0122,28.9247,28.9636,14400.0
2011-02-24 14:30:00,29.79,29.91,29.75,29.91,19300.0,28.9636,29.0803,28.9247,29.0803,19300.0
2011-02-24 14:35:00,29.93,29.96,29.89,29.93,17200.0,29.0997,29.1289,29.0609,29.0997,17200.0
2011-02-24 14:40:00,29.93,29.99,29.9,29.94,22800.0,29.0997,29.1581,29.0706,29.1095,22800.0
2011-02-24 14:45:00,29.94,29.95,29.83,29.85,49200.0,29.1095,29.1192,29.0025,29.022,49200.0
2011-02-24 14:50:00,29.85,29.86,29.73,29.74,29500.0,29.022,29.0317,28.9053,28.915,29500.0
2011-02-24 14:55:00,29.74,29.78,29.69,29.73,47800.0,28.915,28.9539,28.8664,28.9053,47800.0
2011-02-24 15:00:00,29.73,29.86,29.72,29.8,49500.0,28.9053,29.0317,28.8956,28.9734,49500.0
2011-02-24 15:05:00,29.81,30.06,29.8,30.05,28100.0,28.9831,29.2261,28.9734,29.2164,28100.0
2011-02-24 15:10:00,30.05,30.26,30.0,30.24,131800.0,29.2164,29.4206,29.1678,29.4011,131800.0
2011-02-24 15:15:00,30.24,30.25,30.16,30.25,71300.0,29.4011,29.4109,29.3234,29.4109,71300.0
2011-02-24 15:20:00,30.25,30.33,30.24,30.31,34400.0,29.4109,29.4886,29.4011,29.4692,34400.0
2011-02-24 15:25:00,30.32,30.35,30.29,30.33,43000.0,29.4789,29.5081,29.4498,29.4886,43000.0
2011-02-24 15:30:00,30.32,30.37,30.28,30.29,28700.0,29.4789,29.5275,29.44,29.4498,28700.0
2011-02-24 15:35:00,30.29,30.29,30.14,30.15,35000.0,29.4498,29.4498,29.3039,29.3136,35000.0
2011-02-24 15:40:00,30.14,30.15,30.04,30.05,75400.0,29.3039,29.3136,29.2067,29.2164,75400.0
2011-02-24 15:45:00,30.04,30.08,29.99,30.03,51200.0,29.2067,29.2456,29.1581,29.197,51200.0
2011-02-24 15:50:00,30.03,30.05,29.97,30.01,41600.0,29.197,29.2164,29.1386,29.1775,41600.0
2011-02-24 15:55:00,30.01,30.06,29.97,30.03,117600.0,29.1775,29.2261,29.1386,29.197,117600.0
2011-02-25 09:30:00,30.9,32.04,30.64,31.4,157500.0,30.0428,31.1512,29.79,30.529,157500.0
2011-02-25 09:35:00,31.4,31.89,31.39,31.67,65500.0,30.529,31.0054,30.5192,30.7915,65500.0
2011-02-25 09:40:00,31.71,31.78,31.57,31.72,57700.0,30.8304,30.8984,30.6943,30.8401,57700.0
2011-02-25 09:45:00,31.7,31.71,31.38,31.44,44200.0,30.8206,30.8304,30.5095,30.5679,44200.0
2011-02-25 09:50:00,31.47,31.5,31.26,31.38,21000.0,30.597,30.6262,30.3928,30.5095,21000.0
2011-02-25 09:55:00,31.4,31.53,31.26,31.5,53400.0,30.529,30.6554,30.3928,30.6262,53400.0
2011-02-25 10:00:00,31.49,31.63,31.39,31.59,66300.0,30.6165,30.7526,30.5192,30.7137,66300.0
2011-02-25 10:05:00,31.58,31.63,31.55,31.6,59800.0,30.704,30.7526,30.6748,30.7234,59800.0
2011-02-25 10:10:00,31.6,31.72,31.59,31.7,51600.0,30.7234,30.8401,30.7137,30.8206,51600.0
2011-02-25 10:15:00,31.71,31.76,31.57,31.57,18300.0,30.8304,30.879,30.6943,30.6943,18300.0
2011-02-25 10:20:00,31.58,31.62,31.55,31.59,28500.0,30.704,30.7429,30.6748,30.7137,28500.0
2011-02-25 10:25:00,31.59,31.6,31.56,31.58,17500.0,30.7137,30.7234,30.6845,30.704,17500.0
2011-02-25 10:30:00,31.59,31.59,31.43,31.53,22600.0,30.7137,30.7137,30.5581,30.6554,22600.0
2011-02-25 10:35:00,31.55,31.61,31.51,31.58,14100.0,30.6748,30.7331,30.6359,30.704,14100.0
2011-02-25 10:40:00,31.58,31.61,31.55,31.6,26700.0,30.704,30.7331,30.6748,30.7234,26700.0
2011-02-25 10:45:00,31.6,31.83,31.58,31.81,35400.0,30.7234,30.947,30.704,30.9276,35400.0
2011-02-25 10:50:00,31.79,31.97,31.77,31.92,24400.0,30.9081,31.0832,30.8887,31.0345,24400.0
2011-02-25 10:55:00,31.92,32.08,31.91,32.07,28500.0,31.0345,31.1901,31.0248,31.1804,28500.0
2011-02-25 11:00:00,32.06,32.09,31.96,31.96,63400.0,31.1707,31.1998,31.0734,31.0734,63400.0
2011-02-25 11:05:00,31.97,32.0,31.93,31.94,29200.0,31.0832,31.1123,31.0443,31.054,29200.0
2011-02-25 11:10:00,31.98,32.03,31.93,31.96,55500.0,31.0929,31.1415,31.0443,31.0734,55500.0
2011-02-25 11:15:00,31.97,32.0,31.9,31.93,24800.0,31.0832,31.1123,31.0151,31.0443,24800.0
2011-02-25 11:20:00,31.93,32.0,31.82,31.91,33100.0,31.0443,31.1123,30.9373,31.0248,33100.0
2011-02-25 11:25:00,31.93,31.98,31.71,31.74,31200.0,31.0443,31.0929,30.8304,30.8595,31200.0
2011-02-25 11:30:00,31.74,31.82,31.73,31.74,80600.0,30.8595,30.9373,30.8498,30.8595,80600.0
2011-02-25 11:35:00,31.74,31.78,31.7,31.78,25600.0,30.8595,30.8984,30.8206,30.8984,25600.0
2011-02-25 11:40:00,31.78,31.78,31.73,31.77,37200.0,30.8984,30.8984,30.8498,30.8887,37200.0
2011-02-25 11:45:00,31.74,31.77,31.68,31.69,20500.0,30.8595,30.8887,30.8012,30.8109,20500.0
2011-02-25 11:50:00,31.69,31.75,31.69,31.73,24800.0,30.8109,30.8693,30.8109,30.8498,24800.0
2011-02-25 11:55:00,31.73,31.74,31.65,31.66,13800.0,30.8498,30.8595,30.772,30.7818,13800.0
2011-02-25 12:00:00,31.66,31.74,31.57,31.73,21700.0,30.7818,30.8595,30.6943,30.8498,21700.0
2011-02-25 12:05:00,31.74,31.75,31.74,31.75,22600.0,30.8595,30.8693,30.8595,30.8693,22600.0
2011-02-25 12:10:00,31.75,31.75,31.71,31.75,36200.0,30.8693,30.8693,30.8304,30.8693,36200.0
2011-02-25 12:15:00,31.75,31.75,31.73,31.74,24000.0,30.8693,30.8693,30.8498,30.8595,24000.0
2011-02-25 12:20:00,31.74,31.76,31.71,31.75,22100.0,30.8595,30.879,30.8304,30.8693,22100.0
2011-02-25 12:25:00,31.75,31.75,31.73,31.73,21900.0,30.8693,30.8693,30.8498,30.8498,21900.0
2011-02-25 12:30:00,31.74,31.76,31.74,31.75,20500.0,30.8595,30.879,30.8595,30.8693,20500.0
2011-02-25 12:35:00,31.75,31.77,31.73,31.75,19300.0,30.8693,30.8887,30.8498,30.8693,19300.0
2011-02-25 12:40:00,31.75,31.76,31.71,31.75,12600.0,30.8693,30.879,30.8304,30.8693,12600.0
2011-02-25 12:45:00,31.75,31.77,31.73,31.75,18000.0,30.8693,30.8887,30.8498,30.8693,18000.0
2011-02-25 12:50:00,31.75,31.75,31.74,31.75,10200.0,30.8693,30.8693,30.8595,30.8693,10200.0
2011-02-25 12:55:00,31.75,31.75,31.74,31.75,13700.0,30.8693,30.8693,30.8595,30.8693,13700.0
2011-02-25 13:00:00,31.75,31.78,31.73,31.75,17700.0,30.8693,30.8984,30.8498,30.8693,17700.0
2011-02-25 13:05:00,31.75,31.77,31.74,31.75,12300.0,30.8693,30.8887,30.8595,30.8693,12300.0
2011-02-25 13:10:00,31.75,31.76,31.74,31.75,23100.0,30.8693,30.879,30.8595,30.8693,23100.0
2011-02-25 13:15:00,31.75,31.75,31.74,31.75,19100.0,30.8693,30.8693,30.8595,30.8693,19100.0
2011-02-25 13:20:00,31.75,31.75,31.74,31.75,9900.0,30.8693,30.8693,30.8595,30.8693,9900.0
2011-02-25 13:25:00,31.75,31.75,31.74,31.75,5700.0,30.8693,30.8693,30.8595,30.8693,5700.0
2011-02-25 13:30:00,31.75,31.75,31.7,31.73,16700.0,30.8693,30.8693,30.8206,30.8498,16700.0
2011-02-25 13:35:00,31.73,31.76,31.73,31.75,17500.0,30.8498,30.879,30.8498,30.8693,17500.0
2011-02-25 13:40:00,31.75,31.79,31.74,31.76,31100.0,30.8693,30.9081,30.8595,30.879,31100.0
2011-02-25 13:45:00,31.75,31.79,31.75,31.78,12300.0,30.8693,30.9081,30.8693,30.8984,12300.0
2011-02-25 13:50:00,31.78,31.86,31.77,31.86,22900.0,30.8984,30.9762,30.8887,30.9762,22900.0
2011-02-25 13:55:00,31.86,31.88,31.81,31.87,15200.0,30.9762,30.9957,30.9276,30.9859,15200.0
2011-02-25 14:00:00,31.87,31.87,31.84,31.86,23600.0,30.9859,30.9859,30.9568,30.9762,23600.0
2011-02-25 14:05:00,31.86,32.04,31.86,32.04,54400.0,30.9762,31.1512,30.9762,31.1512,54400.0
2011-02-25 14:10:00,32.03,32.18,32.03,32.08,43500.0,31.1415,31.2873,31.1415,31.1901,43500.0
2011-02-25 14:15:00,32.1,32.19,32.08,32.1,22200.0,31.2095,31.2971,31.1901,31.2095,22200.0
2011-02-25 14:20:00,32.11,32.19,32.1,32.14,7500.0,31.2193,31.2971,31.2095,31.2484,7500.0
2011-02-25 14:25:00,32.13,32.18,32.1,32.15,11100.0,31.2387,31.2873,31.2095,31.2582,11100.0
2011-02-25 14:30:00,32.16,32.23,32.15,32.15,11700.0,31.2679,31.3359,31.2582,31.2582,11700.0
2011-02-25 14:35:00,32.14,32.15,32.05,32.09,11800.0,31.2484,31.2582,31.1609,31.1998,11800.0
2011-02-25 14:40:00,32.1,32.13,32.08,32.13,7500.0,31.2095,31.2387,31.1901,31.2387,7500.0
2011-02-25 14:45:00,32.14,32.19,32.13,32.13,9700.0,31.2484,31.2971,31.2387,31.2387,9700.0
2011-02-25 14:50:00,32.14,32.15,32.06,32.1,19100.0,31.2484,31.2582,31.1707,31.2095,19100.0
2011-02-25 14:55:00,32.11,32.17,32.1,32.17,8200.0,31.2193,31.2776,31.2095,31.2776,8200.0
2011-02-25 15:00:00,32.17,32.18,32.14,32.17,18100.0,31.2776,31.2873,31.2484,31.2776,18100.0
2011-02-25 15:05:00,32.16,32.25,32.16,32.25,15300.0,31.2679,31.3554,31.2679,31.3554,15300.0
2011-02-25 15:10:00,32.25,32.3,32.24,32.29,16500.0,31.3554,31.404,31.3457,31.3943,16500.0
2011-02-25 15:15:00,32.3,32.31,32.16,32.17,24100.0,31.404,31.4137,31.2679,31.2776,24100.0
2011-02-25 15:20:00,32.16,32.17,32.1,32.11,33400.0,31.2679,31.2776,31.2095,31.2193,33400.0
2011-02-25 15:25:00,32.11,32.14,32.08,32.09,26400.0,31.2193,31.2484,31.1901,31.1998,26400.0
2011-02-25 15:30:00,32.09,32.11,32.08,32.1,13700.0,31.1998,31.2193,31.1901,31.2095,13700.0
2011-02-25 15:35:00,32.1,32.12,32.07,32.09,18200.0,31.2095,31.229,31.1804,31.1998,18200.0
2011-02-25 15:40:00,32.08,32.11,32.04,32.04,23900.0,31.1901,31.2193,31.1512,31.1512,23900.0
2011-02-25 15:45:00,32.05,32.1,32.04,32.07,55700.0,31.1609,31.2095,31.1512,31.1804,55700.0
2011-02-25 15:50:00,32.08,32.11,32.07,32.11,43700.0,31.1901,31.2193,31.1804,31.2193,43700.0
2011-02-25 15:55:00,32.11,32.21,32.07,32.19,84500.0,31.2193,31.3165,31.1804,31.2971,84500.0
2011-02-28 09:30:00,32.31,32.63,32.31,32.61,16800.0,31.4137,31.7248,31.4137,31.7054,16800.0
2011-02-28 09:35:00,32.66,32.66,32.44,32.51,11400.0,31.754,31.754,31.5401,31.6082,11400.0
2011-02-28 09:40:00,32.5,32.5,32.06,32.07,33100.0,31.5985,31.5985,31.1707,31.1804,33100.0
2011-02-28 09:45:00,32.07,32.09,31.78,31.83,46200.0,31.1804,31.1998,30.8984,30.947,46200.0
2011-02-28 09:50:00,31.83,31.87,31.67,31.82,26600.0,30.947,30.9859,30.7915,30.9373,26600.0
2011-02-28 09:55:00,31.83,31.91,31.77,31.85,11500.0,30.947,31.0248,30.8887,30.9665,11500.0
2011-02-28 10:00:00,31.85,32.03,31.84,32.02,27600.0,30.9665,31.1415,30.9568,31.1318,27600.0
2011-02-28 10:05:00,32.02,32.02,31.82,31.85,19400.0,31.1318,31.1318,30.9373,30.9665,19400.0
2011-02-28 10:10:00,31.84,31.91,31.82,31.85,32200.0,30.9568,31.0248,30.9373,30.9665,32200.0
2011-02-28 10:15:00,31.85,32.11,31.85,32.07,49000.0,30.9665,31.2193,30.9665,31.1804,49000.0
2011-02-28 10:20:00,32.06,32.06,31.92,31.92,20200.0,31.1707,31.1707,31.0345,31.0345,20200.0
2011-02-28 10:25:00,31.92,31.96,31.82,31.84,17600.0,31.0345,31.0734,30.9373,30.9568,17600.0
2011-02-28 10:30:00,31.84,31.85,31.68,31.72,23100.0,30.9568,30.9665,30.8012,30.8401,23100.0
2011-02-28 10:35:00,31.72,31.72,31.58,31.6,17400.0,30.8401,30.8401,30.704,30.7234,17400.0
2011-02-28 10:40:00,31.59,31.67,31.57,31.65,21800.0,30.7137,30.7915,30.6943,30.772,21800.0
2011-02-28 10:45:00,31.65,31.67,31.58,31.62,9600.0,30.772,30.7915,30.704,30.7429,9600.0
2011-02-28 10:50:00,31.6,31.61,31.59,31.59,5200.0,30.7234,30.7331,30.7137,30.7137,5200.0
2011-02-28 10:55:00,31.6,31.68,31.6,31.64,7700.0,30.7234,30.8012,30.7234,30.7623,7700.0
2011-02-28 11:00:00,31.61,31.64,31.6,31.6,8600.0,30.7331,30.7623,30.7234,30.7234,8600.0
2011-02-28 11:05:00,31.6,31.64,31.44,31.44,35900.0,30.7234,30.7623,30.5679,30.5679,35900.0
2011-02-28 11:10:00,31.44,31.44,31.33,31.37,22000.0,30.5679,30.5679,30.4609,30.4998,22000.0
2011-02-28 11:15:00,31.36,31.41,31.33,31.35,14400.0,30.4901,30.5387,30.4609,30.4804,14400.0
2011-02-28 11:20:00,31.35,31.42,31.3,31.31,29400.0,30.4804,30.5484,30.4317,30.4415,29400.0
2011-02-28 11:25:00,31.31,31.32,31.12,31.13,27800.0,30.4415,30.4512,30.2567,30.2665,27800.0
2011-02-28 11:30:00,31.12,31.18,31.05,31.05,29700.0,30.2567,30.3151,30.1887,30.1887,29700.0
2011-02-28 11:35:00,31.03,31.05,30.93,30.96,16700.0,30.1692,30.1887,30.072,30.1012,16700.0
2011-02-28 11:40:00,30.95,31.01,30.95,30.96,12100.0,30.0914,30.1498,30.0914,30.1012,12100.0
2011-02-28 11:45:00,30.96,30.99,30.95,30.96,8100.0,30.1012,30.1303,30.0914,30.1012,8100.0
2011-02-28 11:50:00,30.96,31.04,30.96,31.0,19100.0,30.1012,30.179,30.1012,30.1401,19100.0
2011-02-28 11:55:00,31.03,31.03,31.0,31.0,11600.0,30.1692,30.1692,30.1401,30.1401,11600.0
2011-02-28 12:00:00,31.0,31.01,30.97,31.0,13900.0,30.1401,30.1498,30.1109,30.1401,13900.0
2011-02-28 12:05:00,31.0,31.08,30.98,31.0,19500.0,30.1401,30.2178,30.1206,30.1401,19500.0
2011-02-28 12:10:00,30.99,30.99,30.95,30.96,18000.0,30.1303,30.1303,30.0914,30.1012,18000.0
2011-02-28 12:15:00,30.95,30.98,30.91,30.95,18400.0,30.0914,30.1206,30.0526,30.0914,18400.0
2011-02-28 12:20:00,30.95,31.04,30.95,31.02,5900.0,30.0914,30.179,30.0914,30.1595,5900.0
2011-02-28 12:25:00,31.02,31.02,30.95,30.95,5000.0,30.1595,30.1595,30.0914,30.0914,5000.0
2011-02-28 12:30:00,30.95,30.97,30.94,30.95,10300.0,30.0914,30.1109,30.0817,30.0914,10300.0
2011-02-28 12:35:00,30.95,30.98,30.95,30.97,6200.0,30.0914,30.1206,30.0914,30.1109,6200.0
2011-02-28 12:40:00,30.97,31.04,30.95,31.04,10400.0,30.1109,30.179,30.0914,30.179,10400.0
2011-02-28 12:45:00,31.04,31.05,30.98,30.99,13700.0,30.179,30.1887,30.1206,30.1303,13700.0
2011-02-28 12:50:00,30.98,31.06,30.91,30.94,21800.0,30.1206,30.1984,30.0526,30.0817,21800.0
2011-02-28 12:55:00,30.96,30.97,30.83,30.83,18100.0,30.1012,30.1109,29.9748,29.9748,18100.0
2011-02-28 13:00:00,30.84,30.84,30.71,30.71,5300.0,29.9845,29.9845,29.8581,29.8581,5300.0
2011-02-28 13:05:00,30.71,30.72,30.59,30.67,32700.0,29.8581,29.8678,29.7414,29.8192,32700.0
2011-02-28 13:10:00,30.67,30.83,30.67,30.8,19600.0,29.8192,29.9748,29.8192,29.9456,19600.0
2011-02-28 13:15:00,30.8,30.86,30.79,30.83,12800.0,29.9456,30.0039,29.9359,29.9748,12800.0
2011-02-28 13:20:00,30.83,30.83,30.79,30.8,10400.0,29.9748,29.9748,29.9359,29.9456,10400.0
2011-02-28 13:25:00,30.8,30.83,30.79,30.8,24300.0,29.9456,29.9748,29.9359,29.9456,24300.0
2011-02-28 13:30:00,30.8,30.82,30.79,30.81,8000.0,29.9456,29.9651,29.9359,29.9553,8000.0
2011-02-28 13:35:00,30.81,30.83,30.8,30.82,7600.0,29.9553,29.9748,29.9456,29.9651,7600.0
2011-02-28 13:40:00,30.83,30.9,30.83,30.89,6700.0,29.9748,30.0428,29.9748,30.0331,6700.0
2011-02-28 13:45:00,30.88,30.88,30.8,30.85,7500.0,30.0234,30.0234,29.9456,29.9942,7500.0
2011-02-28 13:50:00,30.84,30.88,30.83,30.85,4300.0,29.9845,30.0234,29.9748,29.9942,4300.0
2011-02-28 13:55:00,30.84,30.88,30.78,30.79,14200.0,29.9845,30.0234,29.9262,29.9359,14200.0
2011-02-28 14:00:00,30.8,30.9,30.8,30.8,34300.0,29.9456,30.0428,29.9456,29.9456,34300.0
2011-02-28 14:05:00,30.8,30.81,30.77,30.77,15700.0,29.9456,29.9553,29.9164,29.9164,15700.0
2011-02-28 14:10:00,30.77,30.8,30.76,30.79,13400.0,29.9164,29.9456,29.9067,29.9359,13400.0
2011-02-28 14:15:00,30.79,30.81,30.77,30.78,18600.0,29.9359,29.9553,29.9164,29.9262,18600.0
2011-02-28 14:20:00,30.78,30.81,30.76,30.77,14200.0,29.9262,29.9553,29.9067,29.9164,14200.0
2011-02-28 14:25:00,30.76,30.83,30.76,30.83,17700.0,29.9067,29.9748,29.9067,29.9748,17700.0
2011-02-28 14:30:00,30.83,30.84,30.8,30.83,14900.0,29.9748,29.9845,29.9456,29.9748,14900.0
2011-02-28 14:35:00,30.83,30.84,30.81,30.82,13900.0,29.9748,29.9845,29.9553,29.9651,13900.0
2011-02-28 14:40:00,30.83,30.84,30.79,30.82,13700.0,29.9748,29.9845,29.9359,29.9651,13700.0
2011-02-28 14:45:00,30.82,30.88,30.8,30.88,14100.0,29.9651,30.0234,29.9456,30.0234,14100.0
2011-02-28 14:50:00,30.87,30.87,30.81,30.82,13500.0,30.0137,30.0137,29.9553,29.9651,13500.0
2011-02-28 14:55:00,30.82,30.82,30.79,30.8,15200.0,29.9651,29.9651,29.9359,29.9456,15200.0
2011-02-28 15:00:00,30.81,30.83,30.78,30.79,20100.0,29.9553,29.9748,29.9262,29.9359,20100.0
2011-02-28 15:05:00,30.78,30.8,30.72,30.72,18200.0,29.9262,29.9456,29.8678,29.8678,18200.0
2011-02-28 15:10:00,30.72,30.81,30.71,30.8,20700.0,29.8678,29.9553,29.8581,29.9456,20700.0
2011-02-28 15:15:00,30.81,30.84,30.8,30.83,13000.0,29.9553,29.9845,29.9456,29.9748,13000.0
2011-02-28 15:20:00,30.83,30.86,30.83,30.84,20200.0,29.9748,30.0039,29.9748,29.9845,20200.0
2011-02-28 15:25:00,30.84,30.87,30.8,30.87,20500.0,29.9845,30.0137,29.9456,30.0137,20500.0
2011-02-28 15:30:00,30.87,30.91,30.86,30.89,29800.0,30.0137,30.0526,30.0039,30.0331,29800.0
2011-02-28 15:35:00,30.88,30.91,30.87,30.9,22900.0,30.0234,30.0526,30.0137,30.0428,22900.0
2011-02-28 15:40:00,30.9,30.9,30.86,30.88,24400.0,30.0428,30.0428,30.0039,30.0234,24400.0
2011-02-28 15:45:00,30.86,30.9,30.86,30.9,43700.0,30.0039,30.0428,30.0039,30.0428,43700.0
2011-02-28 15:50:00,30.9,30.91,30.88,30.88,58700.0,30.0428,30.0526,30.0234,30.0234,58700.0
2011-02-28 15:55:00,30.89,30.99,30.87,30.96,196600.0,30.0331,30.1303,30.0137,30.1012,196600.0
2011-03-01 09:30:00,31.13,31.18,30.75,30.79,20900.0,30.2665,30.3151,29.897,29.9359,20900.0
2011-03-01 09:35:00,30.78,30.92,30.75,30.92,17700.0,29.9262,30.0623,29.897,30.0623,17700.0
2011-03-01 09:40:00,30.85,30.87,30.61,30.62,24700.0,29.9942,30.0137,29.7609,29.7706,24700.0
2011-03-01 09:45:00,30.61,30.73,30.6,30.68,7800.0,29.7609,29.8776,29.7512,29.8289,7800.0
2011-03-01 09:50:00,30.69,30.74,30.58,30.58,23400.0,29.8387,29.8873,29.7317,29.7317,23400.0
2011-03-01 09:55:00,30.58,30.61,30.51,30.53,10700.0,29.7317,29.7609,29.6637,29.6831,10700.0
2011-03-01 10:00:00,30.57,30.58,30.36,30.39,22600.0,29.722,29.7317,29.5178,29.547,22600.0
2011-03-01 10:05:00,30.37,30.44,30.35,30.36,27100.0,29.5275,29.5956,29.5081,29.5178,27100.0
2011-03-01 10:10:00,30.37,30.4,30.34,30.37,28200.0,29.5275,29.5567,29.4984,29.5275,28200.0
2011-03-01 10:15:00,30.38,30.39,30.31,30.32,23700.0,29.5373,29.547,29.4692,29.4789,23700.0
2011-03-01 10:20:00,30.33,30.38,30.31,30.32,26100.0,29.4886,29.5373,29.4692,29.4789,26100.0
2011-03-01 10:25:00,30.33,30.33,30.25,30.25,16900.0,29.4886,29.4886,29.4109,29.4109,16900.0
2011-03-01 10:30:00,30.25,30.3,30.24,30.27,30900.0,29.4109,29.4595,29.4011,29.4303,30900.0
2011-03-01 10:35:00,30.27,30.3,30.22,30.27,20900.0,29.4303,29.4595,29.3817,29.4303,20900.0
2011-03-01 10:40:00,30.3,30.35,30.19,30.23,27800.0,29.4595,29.5081,29.3525,29.3914,27800.0
2011-03-01 10:45:00,30.24,30.56,30.21,30.37,53400.0,29.4011,29.7123,29.372,29.5275,53400.0
2011-03-01 10:50:00,30.39,30.51,30.38,30.42,19800.0,29.547,29.6637,29.5373,29.5762,19800.0
2011-03-01 10:55:00,30.4,30.51,30.4,30.48,11900.0,29.5567,29.6637,29.5567,29.6345,11900.0
2011-03-01 11:00:00,30.5,30.55,30.49,30.53,10700.0,29.6539,29.7025,29.6442,29.6831,10700.0
2011-03-01 11:05:00,30.51,30.53,30.5,30.53,28400.0,29.6637,29.6831,29.6539,29.6831,28400.0
2011-03-01 11:10:00,30.54,30.64,30.53,30.55,23600.0,29.6928,29.79,29.6831,29.7025,23600.0
2011-03-01 11:15:00,30.55,30.66,30.55,30.65,4300.0,29.7025,29.8095,29.7025,29.7998,4300.0
2011-03-01 11:20:00,30.65,30.69,30.65,30.65,17600.0,29.7998,29.8387,29.7998,29.7998,17600.0
2011-03-01 11:25:00,30.65,30.67,30.39,30.48,68100.0,29.7998,29.8192,29.547,29.6345,68100.0
2011-03-01 11:30:00,30.46,30.5,30.4,30.47,10100.0,29.615,29.6539,29.5567,29.6248,10100.0
2011-03-01 11:35:00,30.48,30.51,30.4,30.41,9400.0,29.6345,29.6637,29.5567,29.5664,9400.0
2011-03-01 11:40:00,30.41,30.54,30.41,30.51,4400.0,29.5664,29.6928,29.5664,29.6637,4400.0
2011-03-01 11:45:00,30.5,30.54,30.4,30.4,6100.0,29.6539,29.6928,29.5567,29.5567,6100.0
2011-03-01 11:50:00,30.4,30.45,30.38,30.42,23400.0,29.5567,29.6053,29.5373,29.5762,23400.0
2011-03-01 11:55:00,30.4,30.42,30.23,30.24,9400.0,29.5567,29.5762,29.3914,29.4011,9400.0
2011-03-01 12:00:00,30.24,30.26,30.19,30.26,42300.0,29.4011,29.4206,29.3525,29.4206,42300.0
2011-03-01 12:05:00,30.24,30.25,30.21,30.22,17200.0,29.4011,29.4109,29.372,29.3817,17200.0
2011-03-01 12:10:00,30.23,30.25,30.22,30.22,15500.0,29.3914,29.4109,29.3817,29.3817,15500.0
2011-03-01 12:15:00,30.22,30.24,30.17,30.17,4500.0,29.3817,29.4011,29.3331,29.3331,4500.0
2011-03-01 12:20:00,30.17,30.17,30.1,30.1,14700.0,29.3331,29.3331,29.265,29.265,14700.0
2011-03-01 12:25:00,30.1,30.12,30.07,30.1,23300.0,29.265,29.2845,29.2359,29.265,23300.0
2011-03-01 12:30:00,30.1,30.21,30.06,30.16,6900.0,29.265,29.372,29.2261,29.3234,6900.0
2011-03-01 12:35:00,30.15,30.16,30.1,30.1,9200.0,29.3136,29.3234,29.265,29.265,9200.0
2011-03-01 12:40:00,30.11,30.16,30.1,30.13,5600.0,29.2748,29.3234,29.265,29.2942,5600.0
2011-03-01 12:45:00,30.14,30.39,30.14,30.21,22200.0,29.3039,29.547,29.3039,29.372,22200.0
2011-03-01 12:50:00,30.21,30.24,30.2,30.2,16200.0,29.372,29.4011,29.3623,29.3623,16200.0
2011-03-01 12:55:00,30.21,30.26,30.2,30.21,5500.0,29.372,29.4206,29.3623,29.372,5500.0
2011-03-01 13:00:00,30.23,30.23,30.16,30.18,27200.0,29.3914,29.3914,29.3234,29.3428,27200.0
2011-03-01 13:05:00,30.16,30.18,30.11,30.13,7900.0,29.3234,29.3428,29.2748,29.2942,7900.0
2011-03-01 13:10:00,30.11,30.22,30.1,30.17,3300.0,29.2748,29.3817,29.265,29.3331,3300.0
2011-03-01 13:15:00,30.15,30.17,30.14,30.17,12600.0,29.3136,29.3331,29.3039,29.3331,12600.0
2011-03-01 13:20:00,30.18,30.18,30.15,30.16,12200.0,29.3428,29.3428,29.3136,29.3234,12200.0
2011-03-01 13:25:00,30.15,30.17,30.13,30.15,21600.0,29.3136,29.3331,29.2942,29.3136,21600.0
2011-03-01 13:30:00,30.14,30.16,30.13,30.16,7200.0,29.3039,29.3234,29.2942,29.3234,7200.0
2011-03-01 13:35:00,30.16,30.19,30.14,30.15,10100.0,29.3234,29.3525,29.3039,29.3136,10100.0
2011-03-01 13:40:00,30.15,30.16,30.13,30.14,26100.0,29.3136,29.3234,29.2942,29.3039,26100.0
2011-03-01 13:45:00,30.14,30.19,30.13,30.13,31500.0,29.3039,29.3525,29.2942,29.2942,31500.0
2011-03-01 13:50:00,30.15,30.18,30.06,30.13,23600.0,29.3136,29.3428,29.2261,29.2942,23600.0
2011-03-01 13:55:00,30.14,30.21,30.14,30.18,4500.0,29.3039,29.372,29.3039,29.3428,4500.0
2011-03-01 14:00:00,30.18,30.19,30.13,30.14,14300.0,29.3428,29.3525,29.2942,29.3039,14300.0
2011-03-01 14:05:00,30.14,30.18,30.13,30.14,17500.0,29.3039,29.3428,29.2942,29.3039,17500.0
2011-03-01 14:10:00,30.14,30.16,30.05,30.08,47600.0,29.3039,29.3234,29.2164,29.2456,47600.0
2011-03-01 14:15:00,30.08,30.19,30.08,30.15,6800.0,29.2456,29.3525,29.2456,29.3136,6800.0
2011-03-01 14:20:00,30.14,30.16,30.07,30.07,8800.0,29.3039,29.3234,29.2359,29.2359,8800.0
2011-03-01 14:25:00,30.07,30.11,30.06,30.06,26100.0,29.2359,29.2748,29.2261,29.2261,26100.0
2011-03-01 14:30:00,30.06,30.06,30.04,30.05,23000.0,29.2261,29.2261,29.2067,29.2164,23000.0
2011-03-01 14:35:00,30.05,30.07,30.04,30.07,35900.0,29.2164,29.2359,29.2067,29.2359,35900.0
2011-03-01 14:40:00,30.06,30.09,30.05,30.09,11100.0,29.2261,29.2553,29.2164,29.2553,11100.0
2011-03-01 14:45:00,30.08,30.09,30.06,30.09,7300.0,29.2456,29.2553,29.2261,29.2553,7300.0
2011-03-01 14:50:00,30.09,30.15,30.09,30.12,10200.0,29.2553,29.3136,29.2553,29.2845,10200.0
2011-03-01 14:55:00,30.12,30.13,30.06,30.09,14400.0,29.2845,29.2942,29.2261,29.2553,14400.0
2011-03-01 15:00:00,30.09,30.13,30.08,30.1,15600.0,29.2553,29.2942,29.2456,29.265,15600.0
2011-03-01 15:05:00,30.1,30.11,29.96,29.96,46000.0,29.265,29.2748,29.1289,29.1289,46000.0
2011-03-01 15:10:00,29.96,30.02,29.95,30.0,24200.0,29.1289,29.1872,29.1192,29.1678,24200.0
2011-03-01 15:15:00,30.0,30.2,29.99,30.19,15700.0,29.1678,29.3623,29.1581,29.3525,15700.0
2011-03-01 15:20:00,30.21,30.29,30.17,30.2,14800.0,29.372,29.4498,29.3331,29.3623,14800.0
2011-03-01 15:25:00,30.21,30.24,30.15,30.18,23600.0,29.372,29.4011,29.3136,29.3428,23600.0
2011-03-01 15:30:00,30.18,30.26,30.18,30.22,22600.0,29.3428,29.4206,29.3428,29.3817,22600.0
2011-03-01 15:35:00,30.23,30.27,30.22,30.25,22900.0,29.3914,29.4303,29.3817,29.4109,22900.0
2011-03-01 15:40:00,30.25,30.26,30.23,30.26,28000.0,29.4109,29.4206,29.3914,29.4206,28000.0
2011-03-01 15:45:00,30.24,30.28,30.23,30.24,57200.0,29.4011,29.44,29.3914,29.4011,57200.0
2011-03-01 15:50:00,30.25,30.28,30.21,30.26,53000.0,29.4109,29.44,29.372,29.4206,53000.0
2011-03-01 15:55:00,30.25,30.26,30.22,30.26,113600.0,29.4109,29.4206,29.3817,29.4206,113600.0
2011-03-02 09:30:00,30.29,30.52,30.23,30.23,20400.0,29.4498,29.6734,29.3914,29.3914,20400.0
2011-03-02 09:35:00,30.2,30.31,29.96,30.0,36200.0,29.3623,29.4692,29.1289,29.1678,36200.0
2011-03-02 09:40:00,30.01,30.31,30.0,30.24,17400.0,29.1775,29.4692,29.1678,29.4011,17400.0
2011-03-02 09:45:00,30.11,30.16,29.93,30.11,25200.0,29.2748,29.3234,29.0997,29.2748,25200.0
2011-03-02 09:50:00,30.12,30.41,30.09,30.39,23700.0,29.2845,29.5664,29.2553,29.547,23700.0
2011-03-02 09:55:00,30.38,30.4,30.14,30.18,15100.0,29.5373,29.5567,29.3039,29.3428,15100.0
2011-03-02 10:00:00,30.17,30.43,30.17,30.3,22500.0,29.3331,29.5859,29.3331,29.4595,22500.0
2011-03-02 10:05:00,30.31,30.42,30.2,30.2,8800.0,29.4692,29.5762,29.3623,29.3623,8800.0
2011-03-02 10:10:00,30.24,30.25,30.15,30.16,15700.0,29.4011,29.4109,29.3136,29.3234,15700.0
2011-03-02 10:15:00,30.17,30.2,30.09,30.17,13100.0,29.3331,29.3623,29.2553,29.3331,13100.0
2011-03-02 10:20:00,30.22,30.22,30.03,30.03,18000.0,29.3817,29.3817,29.197,29.197,18000.0
2011-03-02 10:25:00,30.02,30.15,29.99,30.03,16400.0,29.1872,29.3136,29.1581,29.197,16400.0
2011-03-02 10:30:00,30.02,30.12,29.98,30.11,25100.0,29.1872,29.2845,29.1484,29.2748,25100.0
2011-03-02 10:35:00,30.11,30.31,30.1,30.29,28300.0,29.2748,29.4692,29.265,29.4498,28300.0
2011-03-02 10:40:00,30.3,30.34,30.26,30.32,10500.0,29.4595,29.4984,29.4206,29.4789,10500.0
2011-03-02 10:45:00,30.34,30.59,30.33,30.59,13400.0,29.4984,29.7414,29.4886,29.7414,13400.0
2011-03-02 10:50:00,30.59,30.64,30.57,30.57,18300.0,29.7414,29.79,29.722,29.722,18300.0
2011-03-02 10:55:00,30.58,30.62,30.53,30.6,10700.0,29.7317,29.7706,29.6831,29.7512,10700.0
2011-03-02 11:00:00,30.57,30.74,30.54,30.68,23300.0,29.722,29.8873,29.6928,29.8289,23300.0
2011-03-02 11:05:00,30.7,30.95,30.69,30.9,43600.0,29.8484,30.0914,29.8387,30.0428,43600.0
2011-03-02 11:10:00,30.88,30.95,30.73,30.77,28800.0,30.0234,30.0914,29.8776,29.9164,28800.0
2011-03-02 11:15:00,30.76,30.76,30.61,30.74,12600.0,29.9067,29.9067,29.7609,29.8873,12600.0
2011-03-02 11:20:00,30.73,30.74,30.55,30.67,18300.0,29.8776,29.8873,29.7025,29.8192,18300.0
2011-03-02 11:25:00,30.67,30.73,30.61,30.64,15100.0,29.8192,29.8776,29.7609,29.79,15100.0
2011-03-02 11:30:00,30.66,30.72,30.59,30.69,25900.0,29.8095,29.8678,29.7414,29.8387,25900.0
2011-03-02 11:35:00,30.69,30.75,30.54,30.54,12200.0,29.8387,29.897,29.6928,29.6928,12200.0
2011-03-02 11:40:00,30.54,30.57,30.5,30.53,18900.0,29.6928,29.722,29.6539,29.6831,18900.0
2011-03-02 11:45:00,30.53,30.57,30.48,30.51,15400.0,29.6831,29.722,29.6345,29.6637,15400.0
2011-03-02 11:50:00,30.52,30.58,30.48,30.51,12000.0,29.6734,29.7317,29.6345,29.6637,12000.0
2011-03-02 11:55:00,30.47,30.48,30.33,30.37,27000.0,29.6248,29.6345,29.4886,29.5275,27000.0
2011-03-02 12:00:00,30.39,30.46,30.28,30.46,20000.0,29.547,29.615,29.44,29.615,20000.0
2011-03-02 12:05:00,30.44,30.44,30.35,30.42,12900.0,29.5956,29.5956,29.5081,29.5762,12900.0
2011-03-02 12:10:00,30.42,30.56,30.42,30.49,10800.0,29.5762,29.7123,29.5762,29.6442,10800.0
2011-03-02 12:15:00,30.49,30.55,30.45,30.54,11500.0,29.6442,29.7025,29.6053,29.6928,11500.0
2011-03-02 12:20:00,30.54,30.66,30.54,30.65,6000.0,29.6928,29.8095,29.6928,29.7998,6000.0
2011-03-02 12:25:00,30.66,30.73,30.66,30.71,11700.0,29.8095,29.8776,29.8095,29.8581,11700.0
2011-03-02 12:30:00,30.69,30.73,30.68,30.68,7000.0,29.8387,29.8776,29.8289,29.8289,7000.0
2011-03-02 12:35:00,30.68,30.72,30.65,30.72,5800.0,29.8289,29.8678,29.7998,29.8678,5800.0
2011-03-02 12:40:00,30.73,30.8,30.73,30.76,6500.0,29.8776,29.9456,29.8776,29.9067,6500.0
2011-03-02 12:45:00,30.76,30.83,30.75,30.83,6600.0,29.9067,29.9748,29.897,29.9748,6600.0
2011-03-02 12:50:00,30.84,30.88,30.79,30.8,9300.0,29.9845,30.0234,29.9359,29.9456,9300.0
2011-03-02 12:55:00,30.81,30.82,30.77,30.81,4800.0,29.9553,29.9651,29.9164,29.9553,4800.0
2011-03-02 13:00:00,30.79,30.93,30.79,30.91,8300.0,29.9359,30.072,29.9359,30.0526,8300.0
2011-03-02 13:05:00,30.91,30.93,30.79,30.79,7700.0,30.0526,30.072,29.9359,29.9359,7700.0
2011-03-02 13:10:00,30.8,30.8,30.71,30.75,12900.0,29.9456,29.9456,29.8581,29.897,12900.0
2011-03-02 13:15:00,30.75,30.79,30.73,30.77,9000.0,29.897,29.9359,29.8776,29.9164,9000.0
2011-03-02 13:20:00,30.76,30.81,30.74,30.8,5100.0,29.9067,29.9553,29.8873,29.9456,5100.0
2011-03-02 13:25:00,30.82,30.84,30.79,30.8,10900.0,29.9651,29.9845,29.9359,29.9456,10900.0
2011-03-02 13:30:00,30.8,30.86,30.78,30.86,13200.0,29.9456,30.0039,29.9262,30.0039,13200.0
2011-03-02 13:35:00,30.85,30.85,30.74,30.82,63100.0,29.9942,29.9942,29.8873,29.9651,63100.0
2011-03-02 13:40:00,30.82,30.85,30.73,30.75,26800.0,29.9651,29.9942,29.8776,29.897,26800.0
2011-03-02 13:45:00,30.75,30.76,30.69,30.75,7500.0,29.897,29.9067,29.8387,29.897,7500.0
2011-03-02 13:50:00,30.76,30.84,30.76,30.76,12500.0,29.9067,29.9845,29.9067,29.9067,12500.0
2011-03-02 13:55:00,30.76,30.76,30.67,30.7,7400.0,29.9067,29.9067,29.8192,29.8484,7400.0
2011-03-02 14:00:00,30.71,30.76,30.63,30.63,10900.0,29.8581,29.9067,29.7803,29.7803,10900.0
2011-03-02 14:05:00,30.65,30.79,30.65,30.73,18100.0,29.7998,29.9359,29.7998,29.8776,18100.0
2011-03-02 14:10:00,30.74,30.92,30.74,30.88,13500.0,29.8873,30.0623,29.8873,30.0234,13500.0
2011-03-02 14:15:00,30.86,30.91,30.76,30.77,9800.0,30.0039,30.0526,29.9067,29.9164,9800.0
2011-03-02 14:20:00,30.78,30.84,30.74,30.74,9800.0,29.9262,29.9845,29.8873,29.8873,9800.0
2011-03-02 14:25:00,30.76,30.81,30.69,30.71,8900.0,29.9067,29.9553,29.8387,29.8581,8900.0
2011-03-02 14:30:00,30.71,30.83,30.71,30.81,15100.0,29.8581,29.9748,29.8581,29.9553,15100.0
2011-03-02 14:35:00,30.81,30.9,30.8,30.86,11800.0,29.9553,30.0428,29.9456,30.0039,11800.0
2011-03-02 14:40:00,30.87,31.04,30.87,31.04,12800.0,30.0137,30.179,30.0137,30.179,12800.0
2011-03-02 14:45:00,31.06,31.13,31.06,31.11,20900.0,30.1984,30.2665,30.1984,30.247,20900.0
2011-03-02 14:50:00,31.1,31.14,31.07,31.07,20700.0,30.2373,30.2762,30.2081,30.2081,20700.0
2011-03-02 14:55:00,31.07,31.17,31.03,31.09,23400.0,30.2081,30.3053,30.1692,30.2276,23400.0
2011-03-02 15:00:00,31.1,31.18,31.09,31.17,24900.0,30.2373,30.3151,30.2276,30.3053,24900.0
2011-03-02 15:05:00,31.18,31.22,31.15,31.17,31000.0,30.3151,30.354,30.2859,30.3053,31000.0
2011-03-02 15:10:00,31.18,31.19,31.06,31.07,30500.0,30.3151,30.3248,30.1984,30.2081,30500.0
2011-03-02 15:15:00,31.08,31.18,31.08,31.17,12100.0,30.2178,30.3151,30.2178,30.3053,12100.0
2011-03-02 15:20:00,31.16,31.22,31.07,31.11,20300.0,30.2956,30.354,30.2081,30.247,20300.0
2011-03-02 15:25:00,31.11,31.11,31.05,31.06,46600.0,30.247,30.247,30.1887,30.1984,46600.0
2011-03-02 15:30:00,31.05,31.1,31.03,31.08,31000.0,30.1887,30.2373,30.1692,30.2178,31000.0
2011-03-02 15:35:00,31.08,31.13,31.07,31.13,23600.0,30.2178,30.2665,30.2081,30.2665,23600.0
2011-03-02 15:40:00,31.13,31.13,31.03,31.05,35800.0,30.2665,30.2665,30.1692,30.1887,35800.0
2011-03-02 15:45:00,31.06,31.13,31.03,31.11,59100.0,30.1984,30.2665,30.1692,30.247,59100.0
2011-03-02 15:50:00,31.1,31.15,31.03,31.05,63200.0,30.2373,30.2859,30.1692,30.1887,63200.0
2011-03-02 15:55:00,31.05,31.1,31.02,31.07,52800.0,30.1887,30.2373,30.1595,30.2081,52800.0
2011-03-03 09:30:00,31.75,32.95,31.75,32.86,81700.0,30.8693,32.036,30.8693,31.9485,81700.0
2011-03-03 09:35:00,32.86,32.86,32.36,32.48,50600.0,31.9485,31.9485,31.4623,31.579,50600.0
2011-03-03 09:40:00,32.49,32.6,32.37,32.5,26000.0,31.5887,31.6957,31.4721,31.5985,26000.0
2011-03-03 09:45:00,32.51,32.6,32.47,32.52,37500.0,31.6082,31.6957,31.5693,31.6179,37500.0
2011-03-03 09:50:00,32.52,32.52,32.29,32.39,33100.0,31.6179,31.6179,31.3943,31.4915,33100.0
2011-03-03 09:55:00,32.37,32.45,32.37,32.42,20400.0,31.4721,31.5498,31.4721,31.5207,20400.0
2011-03-03 10:00:00,32.4,32.42,32.17,32.2,41600.0,31.5012,31.5207,31.2776,31.3068,41600.0
2011-03-03 10:05:00,32.2,32.21,32.03,32.05,30600.0,31.3068,31.3165,31.1415,31.1609,30600.0
2011-03-03 10:10:00,32.03,32.23,32.01,32.23,28100.0,31.1415,31.3359,31.122,31.3359,28100.0
2011-03-03 10:15:00,32.23,32.26,32.17,32.24,7900.0,31.3359,31.3651,31.2776,31.3457,7900.0
2011-03-03 10:20:00,32.25,32.25,32.14,32.17,50600.0,31.3554,31.3554,31.2484,31.2776,50600.0
2011-03-03 10:25:00,32.17,32.18,32.05,32.06,39100.0,31.2776,31.2873,31.1609,31.1707,39100.0
2011-03-03 10:30:00,32.07,32.09,32.01,32.03,6400.0,31.1804,31.1998,31.122,31.1415,6400.0
2011-03-03 10:35:00,32.04,32.14,32.0,32.13,20000.0,31.1512,31.2484,31.1123,31.2387,20000.0
2011-03-03 10:40:00,32.13,32.21,32.1,32.21,18400.0,31.2387,31.3165,31.2095,31.3165,18400.0
2011-03-03 10:45:00,32.16,32.2,32.14,32.16,29300.0,31.2679,31.3068,31.2484,31.2679,29300.0
2011-03-03 10:50:00,32.19,32.21,32.16,32.21,7300.0,31.2971,31.3165,31.2679,31.3165,7300.0
2011-03-03 10:55:00,32.19,32.21,32.15,32.16,11900.0,31.2971,31.3165,31.2582,31.2679,11900.0
2011-03-03 11:00:00,32.16,32.17,32.08,32.09,11000.0,31.2679,31.2776,31.1901,31.1998,11000.0
2011-03-03 11:05:00,32.09,32.11,32.01,32.09,20000.0,31.1998,31.2193,31.122,31.1998,20000.0
2011-03-03 11:10:00,32.09,32.1,32.0,32.0,23800.0,31.1998,31.2095,31.1123,31.1123,23800.0
2011-03-03 11:15:00,31.99,32.03,31.96,31.97,15700.0,31.1026,31.1415,31.0734,31.0832,15700.0
2011-03-03 11:20:00,31.97,32.03,31.96,31.96,14600.0,31.0832,31.1415,31.0734,31.0734,14600.0
2011-03-03 11:25:00,31.96,32.05,31.96,32.03,7200.0,31.0734,31.1609,31.0734,31.1415,7200.0
2011-03-03 11:30:00,32.03,32.05,31.97,31.97,8100.0,31.1415,31.1609,31.0832,31.0832,8100.0
2011-03-03 11:35:00,31.97,31.99,31.97,31.99,6700.0,31.0832,31.1026,31.0832,31.1026,6700.0
2011-03-03 11:40:00,32.0,32.12,31.99,32.12,20000.0,31.1123,31.229,31.1026,31.229,20000.0
2011-03-03 11:45:00,32.11,32.2,32.1,32.2,42400.0,31.2193,31.3068,31.2095,31.3068,42400.0
2011-03-03 11:50:00,32.22,32.27,32.22,32.27,12800.0,31.3262,31.3748,31.3262,31.3748,12800.0
2011-03-03 11:55:00,32.27,32.38,32.26,32.38,13200.0,31.3748,31.4818,31.3651,31.4818,13200.0
2011-03-03 12:00:00,32.38,32.4,32.35,32.4,9600.0,31.4818,31.5012,31.4526,31.5012,9600.0
2011-03-03 12:05:00,32.4,32.41,32.31,32.31,9200.0,31.5012,31.5109,31.4137,31.4137,9200.0
2011-03-03 12:10:00,32.31,32.34,32.31,32.31,4000.0,31.4137,31.4429,31.4137,31.4137,4000.0
2011-03-03 12:15:00,32.31,32.31,32.25,32.25,4200.0,31.4137,31.4137,31.3554,31.3554,4200.0
2011-03-03 12:20:00,32.24,32.29,32.23,32.28,6300.0,31.3457,31.3943,31.3359,31.3846,6300.0
2011-03-03 12:25:00,32.28,32.3,32.26,32.28,2700.0,31.3846,31.404,31.3651,31.3846,2700.0
2011-03-03 12:30:00,32.27,32.35,32.25,32.32,4900.0,31.3748,31.4526,31.3554,31.4234,4900.0
2011-03-03 12:35:00,32.31,32.32,32.3,32.31,4800.0,31.4137,31.4234,31.404,31.4137,4800.0
2011-03-03 12:40:00,32.31,32.35,32.3,32.32,5900.0,31.4137,31.4526,31.404,31.4234,5900.0
2011-03-03 12:45:00,32.33,32.33,32.27,32.33,10700.0,31.4332,31.4332,31.3748,31.4332,10700.0
2011-03-03 12:50:00,32.33,32.37,32.31,32.36,6500.0,31.4332,31.4721,31.4137,31.4623,6500.0
2011-03-03 12:55:00,32.36,32.36,32.27,32.3,4800.0,31.4623,31.4623,31.3748,31.404,4800.0
2011-03-03 13:00:00,32.31,32.36,32.31,32.36,3300.0,31.4137,31.4623,31.4137,31.4623,3300.0
2011-03-03 13:05:00,32.33,32.33,32.24,32.25,15900.0,31.4332,31.4332,31.3457,31.3554,15900.0
2011-03-03 13:10:00,32.25,32.29,32.24,32.25,15800.0,31.3554,31.3943,31.3457,31.3554,15800.0
2011-03-03 13:15:00,32.25,32.26,32.24,32.25,3000.0,31.3554,31.3651,31.3457,31.3554,3000.0
2011-03-03 13:20:00,32.25,32.26,32.24,32.25,4700.0,31.3554,31.3651,31.3457,31.3554,4700.0
2011-03-03 13:25:00,32.24,32.25,32.14,32.15,11200.0,31.3457,31.3554,31.2484,31.2582,11200.0
2011-03-03 13:30:00,32.15,32.17,32.15,32.15,5400.0,31.2582,31.2776,31.2582,31.2582,5400.0
2011-03-03 13:35:00,32.16,32.17,32.14,32.15,5500.0,31.2679,31.2776,31.2484,31.2582,5500.0
2011-03-03 13:40:00,32.15,32.15,32.12,32.14,8100.0,31.2582,31.2582,31.229,31.2484,8100.0
2011-03-03 13:45:00,32.14,32.21,32.13,32.19,6100.0,31.2484,31.3165,31.2387,31.2971,6100.0
2011-03-03 13:50:00,32.19,32.19,32.14,32.15,5700.0,31.2971,31.2971,31.2484,31.2582,5700.0
2011-03-03 13:55:00,32.16,32.16,32.1,32.13,7300.0,31.2679,31.2679,31.2095,31.2387,7300.0
2011-03-03 14:00:00,32.12,32.17,32.12,32.16,8900.0,31.229,31.2776,31.229,31.2679,8900.0
2011-03-03 14:05:00,32.17,32.17,32.15,32.16,4600.0,31.2776,31.2776,31.2582,31.2679,4600.0
2011-03-03 14:10:00,32.18,32.2,32.15,32.18,9900.0,31.2873,31.3068,31.2582,31.2873,9900.0
2011-03-03 14:15:00,32.19,32.21,32.16,32.16,17000.0,31.2971,31.3165,31.2679,31.2679,17000.0
2011-03-03 14:20:00,32.16,32.16,32.1,32.12,8500.0,31.2679,31.2679,31.2095,31.229,8500.0
2011-03-03 14:25:00,32.11,32.15,32.11,32.13,5100.0,31.2193,31.2582,31.2193,31.2387,5100.0
2011-03-03 14:30:00,32.13,32.14,32.11,32.12,9500.0,31.2387,31.2484,31.2193,31.229,9500.0
2011-03-03 14:35:00,32.11,32.14,32.1,32.11,13700.0,31.2193,31.2484,31.2095,31.2193,13700.0
2011-03-03 14:40:00,32.11,32.12,32.1,32.1,5900.0,31.2193,31.229,31.2095,31.2095,5900.0
2011-03-03 14:45:00,32.1,32.12,32.1,32.12,11600.0,31.2095,31.229,31.2095,31.229,11600.0
2011-03-03 14:50:00,32.12,32.13,32.11,32.12,9400.0,31.229,31.2387,31.2193,31.229,9400.0
2011-03-03 14:55:00,32.12,32.14,32.11,32.14,13400.0,31.229,31.2484,31.2193,31.2484,13400.0
2011-03-03 15:00:00,32.13,32.13,32.08,32.09,14400.0,31.2387,31.2387,31.1901,31.1998,14400.0
2011-03-03 15:05:00,32.08,32.13,32.08,32.08,10300.0,31.1901,31.2387,31.1901,31.1901,10300.0
2011-03-03 15:10:00,32.08,32.13,32.08,32.13,9500.0,31.1901,31.2387,31.1901,31.2387,9500.0
2011-03-03 15:15:00,32.12,32.13,32.09,32.12,11400.0,31.229,31.2387,31.1998,31.229,11400.0
2011-03-03 15:20:00,32.11,32.12,32.09,32.11,19800.0,31.2193,31.229,31.1998,31.2193,19800.0
2011-03-03 15:25:00,32.1,32.13,32.09,32.12,11800.0,31.2095,31.2387,31.1998,31.229,11800.0
2011-03-03 15:30:00,32.12,32.12,32.08,32.09,17700.0,31.229,31.229,31.1901,31.1998,17700.0
2011-03-03 15:35:00,32.09,32.1,32.04,32.1,25000.0,31.1998,31.2095,31.1512,31.2095,25000.0
2011-03-03 15:40:00,32.09,32.11,32.09,32.11,19800.0,31.1998,31.2193,31.1998,31.2193,19800.0
2011-03-03 15:45:00,32.11,32.13,32.08,32.09,23500.0,31.2193,31.2387,31.1901,31.1998,23500.0
2011-03-03 15:50:00,32.09,32.09,32.05,32.05,28600.0,31.1998,31.1998,31.1609,31.1609,28600.0
2011-03-03 15:55:00,32.04,32.08,32.0,32.04,68600.0,31.1512,31.1901,31.1123,31.1512,68600.0
2011-03-04 09:30:00,31.97,32.17,31.97,32.07,21800.0,31.0832,31.2776,31.0832,31.1804,21800.0
2011-03-04 09:35:00,32.06,32.07,31.75,31.79,6900.0,31.1707,31.1804,30.8693,30.9081,6900.0
2011-03-04 09:40:00,31.8,31.9,31.74,31.74,8100.0,30.9179,31.0151,30.8595,30.8595,8100.0
2011-03-04 09:45:00,31.73,31.95,31.73,31.9,2800.0,30.8498,31.0637,30.8498,31.0151,2800.0
2011-03-04 09:50:00,31.85,31.95,31.75,31.95,13000.0,30.9665,31.0637,30.8693,31.0637,13000.0
2011-03-04 09:55:00,31.96,32.08,31.94,32.0,6100.0,31.0734,31.1901,31.054,31.1123,6100.0
2011-03-04 10:00:00,32.0,32.01,31.93,32.0,8100.0,31.1123,31.122,31.0443,31.1123,8100.0
2011-03-04 10:05:00,31.95,32.0,31.92,32.0,24900.0,31.0637,31.1123,31.0345,31.1123,24900.0
2011-03-04 10:10:00,31.96,32.01,31.86,31.89,9900.0,31.0734,31.122,30.9762,31.0054,9900.0
2011-03-04 10:15:00,31.87,31.96,31.78,31.86,6400.0,30.9859,31.0734,30.8984,30.9762,6400.0
2011-03-04 10:20:00,31.86,31.93,31.79,31.92,12200.0,30.9762,31.0443,30.9081,31.0345,12200.0
2011-03-04 10:25:00,31.88,31.9,31.77,31.9,5500.0,30.9957,31.0151,30.8887,31.0151,5500.0
2011-03-04 10:30:00,31.89,31.96,31.83,31.96,10200.0,31.0054,31.0734,30.947,31.0734,10200.0
2011-03-04 10:35:00,31.95,32.01,31.9,31.94,14300.0,31.0637,31.122,31.0151,31.054,14300.0
2011-03-04 10:40:00,31.95,32.04,31.95,32.03,11500.0,31.0637,31.1512,31.0637,31.1415,11500.0
2011-03-04 10:45:00,32.03,32.05,31.99,32.02,15500.0,31.1415,31.1609,31.1026,31.1318,15500.0
2011-03-04 10:50:00,32.01,32.14,32.01,32.12,6300.0,31.122,31.2484,31.122,31.229,6300.0
2011-03-04 10:55:00,32.14,32.15,32.09,32.12,7800.0,31.2484,31.2582,31.1998,31.229,7800.0
2011-03-04 11:00:00,32.14,32.23,32.14,32.22,6700.0,31.2484,31.3359,31.2484,31.3262,6700.0
2011-03-04 11:05:00,32.23,32.23,32.11,32.14,8700.0,31.3359,31.3359,31.2193,31.2484,8700.0
2011-03-04 11:10:00,32.11,32.18,32.11,32.18,6700.0,31.2193,31.2873,31.2193,31.2873,6700.0
2011-03-04 11:15:00,32.16,32.23,32.15,32.18,6400.0,31.2679,31.3359,31.2582,31.2873,6400.0
2011-03-04 11:20:00,32.15,32.23,32.15,32.2,5200.0,31.2582,31.3359,31.2582,31.3068,5200.0
2011-03-04 11:25:00,32.19,32.22,32.12,32.14,3700.0,31.2971,31.3262,31.229,31.2484,3700.0
2011-03-04 11:30:00,32.14,32.26,32.07,32.25,16600.0,31.2484,31.3651,31.1804,31.3554,16600.0
2011-03-04 11:35:00,32.25,32.29,32.24,32.28,7400.0,31.3554,31.3943,31.3457,31.3846,7400.0
2011-03-04 11:40:00,32.28,32.28,32.14,32.16,3200.0,31.3846,31.3846,31.2484,31.2679,3200.0
2011-03-04 11:45:00,32.15,32.17,32.1,32.17,2600.0,31.2582,31.2776,31.2095,31.2776,2600.0
2011-03-04 11:50:00,32.12,32.12,32.05,32.1,4300.0,31.229,31.229,31.1609,31.2095,4300.0
2011-03-04 11:55:00,32.09,32.13,32.01,32.02,7300.0,31.1998,31.2387,31.122,31.1318,7300.0
2011-03-04 12:00:00,32.0,32.0,31.9,31.92,5800.0,31.1123,31.1123,31.0151,31.0345,5800.0
2011-03-04 12:05:00,31.93,31.93,31.84,31.87,3100.0,31.0443,31.0443,30.9568,30.9859,3100.0
2011-03-04 12:10:00,31.87,31.88,31.75,31.75,9000.0,30.9859,30.9957,30.8693,30.8693,9000.0
2011-03-04 12:15:00,31.76,31.76,31.67,31.73,6000.0,30.879,30.879,30.7915,30.8498,6000.0
2011-03-04 12:20:00,31.7,31.71,31.52,31.6,23800.0,30.8206,30.8304,30.6456,30.7234,23800.0
2011-03-04 12:25:00,31.6,31.62,31.57,31.57,3300.0,30.7234,30.7429,30.6943,30.6943,3300.0
2011-03-04 12:30:00,31.59,31.6,31.53,31.58,4200.0,30.7137,30.7234,30.6554,30.704,4200.0
2011-03-04 12:35:00,31.58,31.62,31.51,31.62,10100.0,30.704,30.7429,30.6359,30.7429,10100.0
2011-03-04 12:40:00,31.63,31.63,31.61,31.61,1500.0,30.7526,30.7526,30.7331,30.7331,1500.0
2011-03-04 12:45:00,31.64,31.7,31.64,31.68,2200.0,30.7623,30.8206,30.7623,30.8012,2200.0
2011-03-04 12:50:00,31.7,31.7,31.63,31.66,2100.0,30.8206,30.8206,30.7526,30.7818,2100.0
2011-03-04 12:55:00,31.67,31.67,31.55,31.55,5100.0,30.7915,30.7915,30.6748,30.6748,5100.0
2011-03-04 13:00:00,31.56,31.62,31.53,31.59,12500.0,30.6845,30.7429,30.6554,30.7137,12500.0
2011-03-04 13:05:00,31.6,31.66,31.6,31.63,2000.0,30.7234,30.7818,30.7234,30.7526,2000.0
2011-03-04 13:10:00,31.64,31.65,31.56,31.58,3200.0,30.7623,30.772,30.6845,30.704,3200.0
2011-03-04 13:15:00,31.57,31.61,31.56,31.56,3100.0,30.6943,30.7331,30.6845,30.6845,3100.0
2011-03-04 13:20:00,31.56,31.59,31.55,31.59,3200.0,30.6845,30.7137,30.6748,30.7137,3200.0
2011-03-04 13:25:00,31.58,31.6,31.56,31.56,2600.0,30.704,30.7234,30.6845,30.6845,2600.0
2011-03-04 13:30:00,31.58,31.7,31.58,31.67,12600.0,30.704,30.8206,30.704,30.7915,12600.0
2011-03-04 13:35:00,31.66,31.73,31.66,31.73,5800.0,30.7818,30.8498,30.7818,30.8498,5800.0
2011-03-04 13:40:00,31.73,31.73,31.67,31.68,5000.0,30.8498,30.8498,30.7915,30.8012,5000.0
2011-03-04 13:45:00,31.65,31.65,31.6,31.6,2600.0,30.772,30.772,30.7234,30.7234,2600.0
2011-03-04 13:50:00,31.63,31.67,31.56,31.57,3200.0,30.7526,30.7915,30.6845,30.6943,3200.0
2011-03-04 13:55:00,31.57,31.63,31.55,31.63,5800.0,30.6943,30.7526,30.6748,30.7526,5800.0
2011-03-04 14:00:00,31.6,31.6,31.55,31.56,4000.0,30.7234,30.7234,30.6748,30.6845,4000.0
2011-03-04 14:05:00,31.58,31.59,31.52,31.52,6400.0,30.704,30.7137,30.6456,30.6456,6400.0
2011-03-04 14:10:00,31.51,31.57,31.51,31.55,5900.0,30.6359,30.6943,30.6359,30.6748,5900.0
2011-03-04 14:15:00,31.55,31.55,31.5,31.53,5600.0,30.6748,30.6748,30.6262,30.6554,5600.0
2011-03-04 14:20:00,31.53,31.6,31.52,31.57,7800.0,30.6554,30.7234,30.6456,30.6943,7800.0
2011-03-04 14:25:00,31.57,31.58,31.55,31.55,2800.0,30.6943,30.704,30.6748,30.6748,2800.0
2011-03-04 14:30:00,31.57,31.57,31.54,31.56,4400.0,30.6943,30.6943,30.6651,30.6845,4400.0
2011-03-04 14:35:00,31.55,31.55,31.5,31.53,8200.0,30.6748,30.6748,30.6262,30.6554,8200.0
2011-03-04 14:40:00,31.53,31.53,31.48,31.53,6000.0,30.6554,30.6554,30.6067,30.6554,6000.0
2011-03-04 14:45:00,31.53,31.55,31.47,31.48,8800.0,30.6554,30.6748,30.597,30.6067,8800.0
2011-03-04 14:50:00,31.48,31.5,31.46,31.47,4300.0,30.6067,30.6262,30.5873,30.597,4300.0
2011-03-04 14:55:00,31.47,31.58,31.47,31.57,18900.0,30.597,30.704,30.597,30.6943,18900.0
2011-03-04 15:00:00,31.57,31.66,31.57,31.66,16900.0,30.6943,30.7818,30.6943,30.7818,16900.0
2011-03-04 15:05:00,31.65,31.7,31.64,31.68,12600.0,30.772,30.8206,30.7623,30.8012,12600.0
2011-03-04 15:10:00,31.7,31.78,31.7,31.71,19700.0,30.8206,30.8984,30.8206,30.8304,19700.0
2011-03-04 15:15:00,31.71,31.75,31.68,31.72,9700.0,30.8304,30.8693,30.8012,30.8401,9700.0
2011-03-04 15:20:00,31.72,31.72,31.6,31.69,12400.0,30.8401,30.8401,30.7234,30.8109,12400.0
2011-03-04 15:25:00,31.69,31.7,31.63,31.65,11300.0,30.8109,30.8206,30.7526,30.772,11300.0
2011-03-04 15:30:00,31.63,31.66,31.57,31.62,22600.0,30.7526,30.7818,30.6943,30.7429,22600.0
2011-03-04 15:35:00,31.62,31.64,31.6,31.63,15400.0,30.7429,30.7623,30.7234,30.7526,15400.0
2011-03-04 15:40:00,31.64,31.66,31.61,31.62,12000.0,30.7623,30.7818,30.7331,30.7429,12000.0
2011-03-04 15:45:00,31.62,31.76,31.62,31.75,13500.0,30.7429,30.879,30.7429,30.8693,13500.0
2011-03-04 15:50:00,31.75,31.81,31.72,31.79,20100.0,30.8693,30.9276,30.8401,30.9081,20100.0
2011-03-04 15:55:00,31.8,31.81,31.75,31.8,27500.0,30.9179,30.9276,30.8693,30.9179,27500.0
2011-03-07 09:30:00,31.83,32.0,31.83,32.0,7900.0,30.947,31.1123,30.947,31.1123,7900.0
2011-03-07 09:35:00,31.97,31.97,31.71,31.72,7900.0,31.0832,31.0832,30.8304,30.8401,7900.0
2011-03-07 09:40:00,31.72,31.73,31.53,31.6,12400.0,30.8401,30.8498,30.6554,30.7234,12400.0
2011-03-07 09:45:00,31.66,31.72,31.49,31.56,15200.0,30.7818,30.8401,30.6165,30.6845,15200.0
2011-03-07 09:50:00,31.58,31.68,31.25,31.3,44500.0,30.704,30.8012,30.3831,30.4317,44500.0
2011-03-07 09:55:00,31.31,31.39,31.31,31.35,9800.0,30.4415,30.5192,30.4415,30.4804,9800.0
2011-03-07 10:00:00,31.37,31.46,31.24,31.4,32400.0,30.4998,30.5873,30.3734,30.529,32400.0
2011-03-07 10:05:00,31.4,31.43,31.3,31.3,30300.0,30.529,30.5581,30.4317,30.4317,30300.0
2011-03-07 10:10:00,31.26,31.27,31.14,31.17,6900.0,30.3928,30.4026,30.2762,30.3053,6900.0
2011-03-07 10:15:00,31.17,31.17,31.03,31.08,13600.0,30.3053,30.3053,30.1692,30.2178,13600.0
2011-03-07 10:20:00,31.05,31.16,31.03,31.14,4300.0,30.1887,30.2956,30.1692,30.2762,4300.0
2011-03-07 10:25:00,31.14,31.24,31.09,31.2,10600.0,30.2762,30.3734,30.2276,30.3345,10600.0
2011-03-07 10:30:00,31.2,31.21,31.03,31.12,18300.0,30.3345,30.3442,30.1692,30.2567,18300.0
2011-03-07 10:35:00,31.08,31.1,30.96,31.03,28900.0,30.2178,30.2373,30.1012,30.1692,28900.0
2011-03-07 10:40:00,31.0,31.04,30.76,30.84,25900.0,30.1401,30.179,29.9067,29.9845,25900.0
2011-03-07 10:45:00,30.87,30.93,30.78,30.85,34300.0,30.0137,30.072,29.9262,29.9942,34300.0
2011-03-07 10:50:00,30.89,30.9,30.72,30.75,35500.0,30.0331,30.0428,29.8678,29.897,35500.0
2011-03-07 10:55:00,30.73,30.91,30.73,30.77,8600.0,29.8776,30.0526,29.8776,29.9164,8600.0
2011-03-07 11:00:00,30.75,30.77,30.61,30.76,42800.0,29.897,29.9164,29.7609,29.9067,42800.0
2011-03-07 11:05:00,30.75,30.8,30.71,30.8,33500.0,29.897,29.9456,29.8581,29.9456,33500.0
2011-03-07 11:10:00,30.8,30.81,30.7,30.74,13700.0,29.9456,29.9553,29.8484,29.8873,13700.0
2011-03-07 11:15:00,30.7,30.82,30.66,30.8,9600.0,29.8484,29.9651,29.8095,29.9456,9600.0
2011-03-07 11:20:00,30.79,30.79,30.68,30.68,3300.0,29.9359,29.9359,29.8289,29.8289,3300.0
2011-03-07 11:25:00,30.68,30.68,30.5,30.51,11600.0,29.8289,29.8289,29.6539,29.6637,11600.0
2011-03-07 11:30:00,30.5,30.62,30.46,30.59,28600.0,29.6539,29.7706,29.615,29.7414,28600.0
2011-03-07 11:35:00,30.61,30.73,30.59,30.73,34500.0,29.7609,29.8776,29.7414,29.8776,34500.0
2011-03-07 11:40:00,30.73,30.77,30.64,30.67,18100.0,29.8776,29.9164,29.79,29.8192,18100.0
2011-03-07 11:45:00,30.66,30.66,30.38,30.38,30200.0,29.8095,29.8095,29.5373,29.5373,30200.0
2011-03-07 11:50:00,30.38,30.55,30.34,30.51,29200.0,29.5373,29.7025,29.4984,29.6637,29200.0
2011-03-07 11:55:00,30.52,30.61,30.5,30.54,21200.0,29.6734,29.7609,29.6539,29.6928,21200.0
2011-03-07 12:00:00,30.55,30.63,30.52,30.55,10300.0,29.7025,29.7803,29.6734,29.7025,10300.0
2011-03-07 12:05:00,30.51,30.6,30.51,30.6,11200.0,29.6637,29.7512,29.6637,29.7512,11200.0
2011-03-07 12:10:00,30.64,30.74,30.58,30.74,12700.0,29.79,29.8873,29.7317,29.8873,12700.0
2011-03-07 12:15:00,30.73,30.73,30.64,30.7,11100.0,29.8776,29.8776,29.79,29.8484,11100.0
2011-03-07 12:20:00,30.7,30.82,30.64,30.79,27200.0,29.8484,29.9651,29.79,29.9359,27200.0
2011-03-07 12:25:00,30.8,30.92,30.79,30.85,46700.0,29.9456,30.0623,29.9359,29.9942,46700.0
2011-03-07 12:30:00,30.85,30.98,30.84,30.94,27200.0,29.9942,30.1206,29.9845,30.0817,27200.0
2011-03-07 12:35:00,30.92,30.97,30.9,30.97,6000.0,30.0623,30.1109,30.0428,30.1109,6000.0
2011-03-07 12:40:00,30.95,30.99,30.83,30.84,30200.0,30.0914,30.1303,29.9748,29.9845,30200.0
2011-03-07 12:45:00,30.83,30.85,30.77,30.77,4400.0,29.9748,29.9942,29.9164,29.9164,4400.0
2011-03-07 12:50:00,30.81,30.83,30.77,30.79,8300.0,29.9553,29.9748,29.9164,29.9359,8300.0
2011-03-07 12:55:00,30.79,30.84,30.77,30.81,9900.0,29.9359,29.9845,29.9164,29.9553,9900.0
2011-03-07 13:00:00,30.81,30.82,30.78,30.82,27600.0,29.9553,29.9651,29.9262,29.9651,27600.0
2011-03-07 13:05:00,30.82,30.85,30.79,30.82,12600.0,29.9651,29.9942,29.9359,29.9651,12600.0
2011-03-07 13:10:00,30.81,30.86,30.78,30.83,13800.0,29.9553,30.0039,29.9262,29.9748,13800.0
2011-03-07 13:15:00,30.84,30.9,30.81,30.89,7800.0,29.9845,30.0428,29.9553,30.0331,7800.0
2011-03-07 13:20:00,30.88,30.9,30.78,30.79,4500.0,30.0234,30.0428,29.9262,29.9359,4500.0
2011-03-07 13:25:00,30.79,30.83,30.75,30.75,9200.0,29.9359,29.9748,29.897,29.897,9200.0
2011-03-07 13:30:00,30.75,30.83,30.67,30.81,13800.0,29.897,29.9748,29.8192,29.9553,13800.0
2011-03-07 13:35:00,30.82,30.86,30.82,30.83,6600.0,29.9651,30.0039,29.9651,29.9748,6600.0
2011-03-07 13:40:00,30.85,30.91,30.85,30.88,6700.0,29.9942,30.0526,29.9942,30.0234,6700.0
2011-03-07 13:45:00,30.88,30.93,30.84,30.93,5300.0,30.0234,30.072,29.9845,30.072,5300.0
2011-03-07 13:50:00,30.93,30.94,30.83,30.86,9300.0,30.072,30.0817,29.9748,30.0039,9300.0
2011-03-07 13:55:00,30.88,30.95,30.85,30.85,18200.0,30.0234,30.0914,29.9942,29.9942,18200.0
2011-03-07 14:00:00,30.89,30.95,30.88,30.93,11000.0,30.0331,30.0914,30.0234,30.072,11000.0
2011-03-07 14:05:00,30.95,31.0,30.93,30.95,8300.0,30.0914,30.1401,30.072,30.0914,8300.0
2011-03-07 14:10:00,30.98,31.0,30.93,30.93,10900.0,30.1206,30.1401,30.072,30.072,10900.0
2011-03-07 14:15:00,30.94,31.08,30.91,31.07,19200.0,30.0817,30.2178,30.0526,30.2081,19200.0
2011-03-07 14:20:00,31.07,31.1,31.01,31.04,7800.0,30.2081,30.2373,30.1498,30.179,7800.0
2011-03-07 14:25:00,31.01,31.03,30.98,31.0,16000.0,30.1498,30.1692,30.1206,30.1401,16000.0
2011-03-07 14:30:00,30.98,31.01,30.98,31.01,6900.0,30.1206,30.1498,30.1206,30.1498,6900.0
2011-03-07 14:35:00,31.0,31.02,30.96,30.97,28300.0,30.1401,30.1595,30.1012,30.1109,28300.0
2011-03-07 14:40:00,30.96,31.02,30.96,31.0,16700.0,30.1012,30.1595,30.1012,30.1401,16700.0
2011-03-07 14:45:00,31.0,31.02,30.98,31.01,27400.0,30.1401,30.1595,30.1206,30.1498,27400.0
2011-03-07 14:50:00,31.0,31.02,30.98,31.0,17100.0,30.1401,30.1595,30.1206,30.1401,17100.0
2011-03-07 14:55:00,30.98,30.99,30.95,30.96,17300.0,30.1206,30.1303,30.0914,30.1012,17300.0
2011-03-07 15:00:00,30.96,31.0,30.94,30.98,10700.0,30.1012,30.1401,30.0817,30.1206,10700.0
2011-03-07 15:05:00,30.99,31.06,30.97,31.04,9900.0,30.1303,30.1984,30.1109,30.179,9900.0
2011-03-07 15:10:00,31.02,31.09,31.02,31.09,7300.0,30.1595,30.2276,30.1595,30.2276,7300.0
2011-03-07 15:15:00,31.08,31.09,31.05,31.05,9500.0,30.2178,30.2276,30.1887,30.1887,9500.0
2011-03-07 15:20:00,31.05,31.09,31.01,31.07,12800.0,30.1887,30.2276,30.1498,30.2081,12800.0
2011-03-07 15:25:00,31.08,31.2,31.06,31.15,14400.0,30.2178,30.3345,30.1984,30.2859,14400.0
2011-03-07 15:30:00,31.14,31.25,31.08,31.2,7300.0,30.2762,30.3831,30.2178,30.3345,7300.0
2011-03-07 15:35:00,31.22,31.28,31.18,31.22,18500.0,30.354,30.4123,30.3151,30.354,18500.0
2011-03-07 15:40:00,31.22,31.26,31.17,31.19,7900.0,30.354,30.3928,30.3053,30.3248,7900.0
2011-03-07 15:45:00,31.19,31.28,31.19,31.2,26400.0,30.3248,30.4123,30.3248,30.3345,26400.0
2011-03-07 15:50:00,31.2,31.2,31.07,31.13,28900.0,30.3345,30.3345,30.2081,30.2665,28900.0
2011-03-07 15:55:00,31.15,31.2,31.07,31.09,95800.0,30.2859,30.3345,30.2081,30.2276,95800.0
2011-03-08 09:30:00,31.12,31.15,30.86,30.87,13000.0,30.2567,30.2859,30.0039,30.0137,13000.0
2011-03-08 09:35:00,30.87,31.0,30.66,30.99,21000.0,30.0137,30.1401,29.8095,30.1303,21000.0
2011-03-08 09:40:00,31.03,31.2,30.93,31.11,24500.0,30.1692,30.3345,30.072,30.247,24500.0
2011-03-08 09:45:00,31.1,31.14,30.95,31.05,33000.0,30.2373,30.2762,30.0914,30.1887,33000.0
2011-03-08 09:50:00,31.05,31.11,31.02,31.1,19800.0,30.1887,30.247,30.1595,30.2373,19800.0
2011-03-08 09:55:00,31.1,31.32,31.1,31.3,19700.0,30.2373,30.4512,30.2373,30.4317,19700.0
2011-03-08 10:00:00,31.38,31.5,31.35,31.48,22800.0,30.5095,30.6262,30.4804,30.6067,22800.0
2011-03-08 10:05:00,31.48,31.55,31.48,31.49,11100.0,30.6067,30.6748,30.6067,30.6165,11100.0
2011-03-08 10:10:00,31.51,31.6,31.51,31.58,13300.0,30.6359,30.7234,30.6359,30.704,13300.0
2011-03-08 10:15:00,31.6,31.7,31.58,31.67,16600.0,30.7234,30.8206,30.704,30.7915,16600.0
2011-03-08 10:20:00,31.7,31.7,31.56,31.57,30800.0,30.8206,30.8206,30.6845,30.6943,30800.0
2011-03-08 10:25:00,31.56,31.59,31.49,31.52,32700.0,30.6845,30.7137,30.6165,30.6456,32700.0
2011-03-08 10:30:00,31.51,31.57,31.49,31.54,24200.0,30.6359,30.6943,30.6165,30.6651,24200.0
2011-03-08 10:35:00,31.53,31.58,31.43,31.43,19200.0,30.6554,30.704,30.5581,30.5581,19200.0
2011-03-08 10:40:00,31.47,31.54,31.39,31.47,13600.0,30.597,30.6651,30.5192,30.597,13600.0
2011-03-08 10:45:00,31.5,31.52,31.47,31.5,6500.0,30.6262,30.6456,30.597,30.6262,6500.0
2011-03-08 10:50:00,31.52,31.62,31.5,31.55,24300.0,30.6456,30.7429,30.6262,30.6748,24300.0
2011-03-08 10:55:00,31.58,31.65,31.58,31.63,2500.0,30.704,30.772,30.704,30.7526,2500.0
2011-03-08 11:00:00,31.65,31.7,31.64,31.7,9700.0,30.772,30.8206,30.7623,30.8206,9700.0
2011-03-08 11:05:00,31.7,31.75,31.69,31.74,8700.0,30.8206,30.8693,30.8109,30.8595,8700.0
2011-03-08 11:10:00,31.74,31.75,31.63,31.71,25400.0,30.8595,30.8693,30.7526,30.8304,25400.0
2011-03-08 11:15:00,31.73,31.8,31.7,31.79,20800.0,30.8498,30.9179,30.8206,30.9081,20800.0
2011-03-08 11:20:00,31.79,31.85,31.78,31.83,16700.0,30.9081,30.9665,30.8984,30.947,16700.0
2011-03-08 11:25:00,31.84,31.85,31.78,31.85,16900.0,30.9568,30.9665,30.8984,30.9665,16900.0
2011-03-08 11:30:00,31.85,31.9,31.84,31.87,16000.0,30.9665,31.0151,30.9568,30.9859,16000.0
2011-03-08 11:35:00,31.88,31.9,31.74,31.74,8300.0,30.9957,31.0151,30.8595,30.8595,8300.0
2011-03-08 11:40:00,31.75,31.75,31.68,31.69,7600.0,30.8693,30.8693,30.8012,30.8109,7600.0
2011-03-08 11:45:00,31.69,31.75,31.68,31.75,16200.0,30.8109,30.8693,30.8012,30.8693,16200.0
2011-03-08 11:50:00,31.75,31.83,31.74,31.79,10800.0,30.8693,30.947,30.8595,30.9081,10800.0
2011-03-08 11:55:00,31.8,31.82,31.76,31.82,18400.0,30.9179,30.9373,30.879,30.9373,18400.0
2011-03-08 12:00:00,31.84,31.85,31.83,31.83,3100.0,30.9568,30.9665,30.947,30.947,3100.0
2011-03-08 12:05:00,31.85,31.85,31.83,31.85,13000.0,30.9665,30.9665,30.947,30.9665,13000.0
2011-03-08 12:10:00,31.84,31.85,31.8,31.81,6600.0,30.9568,30.9665,30.9179,30.9276,6600.0
2011-03-08 12:15:00,31.8,31.8,31.76,31.76,1700.0,30.9179,30.9179,30.879,30.879,1700.0
2011-03-08 12:20:00,31.78,31.84,31.77,31.82,16300.0,30.8984,30.9568,30.8887,30.9373,16300.0
2011-03-08 12:25:00,31.83,31.84,31.78,31.82,5800.0,30.947,30.9568,30.8984,30.9373,5800.0
2011-03-08 12:30:00,31.82,31.83,31.79,31.83,3500.0,30.9373,30.947,30.9081,30.947,3500.0
2011-03-08 12:35:00,31.83,31.84,31.82,31.83,4000.0,30.947,30.9568,30.9373,30.947,4000.0
2011-03-08 12:40:00,31.83,31.83,31.7,31.71,11700.0,30.947,30.947,30.8206,30.8304,11700.0
2011-03-08 12:45:00,31.71,31.75,31.71,31.73,2100.0,30.8304,30.8693,30.8304,30.8498,2100.0
2011-03-08 12:50:00,31.75,31.75,31.6,31.6,25600.0,30.8693,30.8693,30.7234,30.7234,25600.0
2011-03-08 12:55:00,31.61,31.61,31.55,31.55,13400.0,30.7331,30.7331,30.6748,30.6748,13400.0
2011-03-08 13:00:00,31.55,31.6,31.53,31.6,9700.0,30.6748,30.7234,30.6554,30.7234,9700.0
2011-03-08 13:05:00,31.6,31.62,31.56,31.57,6400.0,30.7234,30.7429,30.6845,30.6943,6400.0
2011-03-08 13:10:00,31.6,31.6,31.56,31.56,3200.0,30.7234,30.7234,30.6845,30.6845,3200.0
2011-03-08 13:15:00,31.56,31.59,31.51,31.52,7200.0,30.6845,30.7137,30.6359,30.6456,7200.0
2011-03-08 13:20:00,31.51,31.58,31.51,31.56,1400.0,30.6359,30.704,30.6359,30.6845,1400.0
2011-03-08 13:25:00,31.58,31.62,31.58,31.6,5700.0,30.704,30.7429,30.704,30.7234,5700.0
2011-03-08 13:30:00,31.6,31.65,31.59,31.65,3100.0,30.7234,30.772,30.7137,30.772,3100.0
2011-03-08 13:35:00,31.65,31.65,31.61,31.63,10400.0,30.772,30.772,30.7331,30.7526,10400.0
2011-03-08 13:40:00,31.63,31.65,31.62,31.62,3300.0,30.7526,30.772,30.7429,30.7429,3300.0
2011-03-08 13:45:00,31.62,31.65,31.6,31.65,5400.0,30.7429,30.772,30.7234,30.772,5400.0
2011-03-08 13:50:00,31.65,31.69,31.65,31.69,2700.0,30.772,30.8109,30.772,30.8109,2700.0
2011-03-08 13:55:00,31.7,31.7,31.69,31.7,2400.0,30.8206,30.8206,30.8109,30.8206,2400.0
2011-03-08 14:00:00,31.7,31.7,31.61,31.61,11600.0,30.8206,30.8206,30.7331,30.7331,11600.0
2011-03-08 14:05:00,31.6,31.68,31.6,31.66,31100.0,30.7234,30.8012,30.7234,30.7818,31100.0
2011-03-08 14:10:00,31.65,31.65,31.53,31.54,8000.0,30.772,30.772,30.6554,30.6651,8000.0
2011-03-08 14:15:00,31.55,31.6,31.47,31.6,8600.0,30.6748,30.7234,30.597,30.7234,8600.0
2011-03-08 14:20:00,31.6,31.6,31.51,31.51,8500.0,30.7234,30.7234,30.6359,30.6359,8500.0
2011-03-08 14:25:00,31.52,31.54,31.51,31.54,3700.0,30.6456,30.6651,30.6359,30.6651,3700.0
2011-03-08 14:30:00,31.54,31.55,31.47,31.49,13700.0,30.6651,30.6748,30.597,30.6165,13700.0
2011-03-08 14:35:00,31.5,31.6,31.5,31.6,10600.0,30.6262,30.7234,30.6262,30.7234,10600.0
2011-03-08 14:40:00,31.59,31.69,31.59,31.69,13600.0,30.7137,30.8109,30.7137,30.8109,13600.0
2011-03-08 14:45:00,31.7,31.79,31.63,31.74,20300.0,30.8206,30.9081,30.7526,30.8595,20300.0
2011-03-08 14:50:00,31.73,31.73,31.66,31.7,7500.0,30.8498,30.8498,30.7818,30.8206,7500.0
2011-03-08 14:55:00,31.7,31.73,31.68,31.68,12800.0,30.8206,30.8498,30.8012,30.8012,12800.0
2011-03-08 15:00:00,31.68,31.69,31.63,31.63,7500.0,30.8012,30.8109,30.7526,30.7526,7500.0
2011-03-08 15:05:00,31.63,31.67,31.63,31.67,11200.0,30.7526,30.7915,30.7526,30.7915,11200.0
2011-03-08 15:10:00,31.67,31.7,31.66,31.7,6900.0,30.7915,30.8206,30.7818,30.8206,6900.0
2011-03-08 15:15:00,31.7,31.72,31.65,31.67,21100.0,30.8206,30.8401,30.772,30.7915,21100.0
2011-03-08 15:20:00,31.67,31.67,31.62,31.65,6900.0,30.7915,30.7915,30.7429,30.772,6900.0
2011-03-08 15:25:00,31.63,31.63,31.54,31.6,8700.0,30.7526,30.7526,30.6651,30.7234,8700.0
2011-03-08 15:30:00,31.6,31.61,31.5,31.6,22200.0,30.7234,30.7331,30.6262,30.7234,22200.0
2011-03-08 15:35:00,31.6,31.63,31.58,31.59,9900.0,30.7234,30.7526,30.704,30.7137,9900.0
2011-03-08 15:40:00,31.59,31.6,31.54,31.59,6900.0,30.7137,30.7234,30.6651,30.7137,6900.0
2011-03-08 15:45:00,31.59,31.6,31.54,31.54,26700.0,30.7137,30.7234,30.6651,30.6651,26700.0
2011-03-08 15:50:00,31.54,31.56,31.49,31.51,33800.0,30.6651,30.6845,30.6165,30.6359,33800.0
2011-03-08 15:55:00,31.5,31.54,31.46,31.51,34800.0,30.6262,30.6651,30.5873,30.6359,34800.0
2011-03-09 09:30:00,31.3,31.41,31.05,31.24,8600.0,30.4317,30.5387,30.1887,30.3734,8600.0
2011-03-09 09:35:00,31.25,31.37,31.15,31.16,28900.0,30.3831,30.4998,30.2859,30.2956,28900.0
2011-03-09 09:40:00,31.16,31.21,30.86,31.09,27100.0,30.2956,30.3442,30.0039,30.2276,27100.0
2011-03-09 09:45:00,31.06,31.09,30.92,30.93,21900.0,30.1984,30.2276,30.0623,30.072,21900.0
2011-03-09 09:50:00,30.93,31.18,30.9,31.07,11200.0,30.072,30.3151,30.0428,30.2081,11200.0
2011-03-09 09:55:00,31.07,31.2,31.03,31.04,5900.0,30.2081,30.3345,30.1692,30.179,5900.0
2011-03-09 10:00:00,31.06,31.06,30.9,30.94,4900.0,30.1984,30.1984,30.0428,30.0817,4900.0
2011-03-09 10:05:00,30.96,31.21,30.96,31.21,8700.0,30.1012,30.3442,30.1012,30.3442,8700.0
2011-03-09 10:10:00,31.2,31.22,31.14,31.14,6600.0,30.3345,30.354,30.2762,30.2762,6600.0
2011-03-09 10:15:00,31.15,31.18,31.11,31.14,10900.0,30.2859,30.3151,30.247,30.2762,10900.0
2011-03-09 10:20:00,31.14,31.19,31.1,31.17,17200.0,30.2762,30.3248,30.2373,30.3053,17200.0
2011-03-09 10:25:00,31.2,31.21,31.16,31.18,7300.0,30.3345,30.3442,30.2956,30.3151,7300.0
2011-03-09 10:30:00,31.2,31.24,31.14,31.17,7700.0,30.3345,30.3734,30.2762,30.3053,7700.0
2011-03-09 10:35:00,31.17,31.24,31.05,31.1,8000.0,30.3053,30.3734,30.1887,30.2373,8000.0
2011-03-09 10:40:00,31.11,31.3,31.08,31.21,24000.0,30.247,30.4317,30.2178,30.3442,24000.0
2011-03-09 10:45:00,31.2,31.27,31.16,31.26,25100.0,30.3345,30.4026,30.2956,30.3928,25100.0
2011-03-09 10:50:00,31.25,31.26,31.0,31.0,32300.0,30.3831,30.3928,30.1401,30.1401,32300.0
2011-03-09 10:55:00,31.0,31.01,30.88,30.93,10200.0,30.1401,30.1498,30.0234,30.072,10200.0
2011-03-09 11:00:00,30.91,31.07,30.85,31.0,14500.0,30.0526,30.2081,29.9942,30.1401,14500.0
2011-03-09 11:05:00,30.99,31.01,30.86,30.89,31400.0,30.1303,30.1498,30.0039,30.0331,31400.0
2011-03-09 11:10:00,30.89,31.03,30.87,30.99,8500.0,30.0331,30.1692,30.0137,30.1303,8500.0
2011-03-09 11:15:00,30.95,31.06,30.94,31.06,11600.0,30.0914,30.1984,30.0817,30.1984,11600.0
2011-03-09 11:20:00,31.05,31.1,31.05,31.08,9000.0,30.1887,30.2373,30.1887,30.2178,9000.0
2011-03-09 11:25:00,31.11,31.18,31.07,31.1,11400.0,30.247,30.3151,30.2081,30.2373,11400.0
2011-03-09 11:30:00,31.1,31.11,31.0,31.03,16100.0,30.2373,30.247,30.1401,30.1692,16100.0
2011-03-09 11:35:00,31.03,31.2,31.01,31.19,7400.0,30.1692,30.3345,30.1498,30.3248,7400.0
2011-03-09 11:40:00,31.16,31.18,31.1,31.1,5400.0,30.2956,30.3151,30.2373,30.2373,5400.0
2011-03-09 11:45:00,31.1,31.17,31.09,31.09,5400.0,30.2373,30.3053,30.2276,30.2276,5400.0
2011-03-09 11:50:00,31.09,31.13,31.04,31.1,5600.0,30.2276,30.2665,30.179,30.2373,5600.0
2011-03-09 11:55:00,31.09,31.18,31.05,31.06,22900.0,30.2276,30.3151,30.1887,30.1984,22900.0
2011-03-09 12:00:00,31.09,31.17,31.05,31.05,14000.0,30.2276,30.3053,30.1887,30.1887,14000.0
2011-03-09 12:05:00,31.05,31.06,31.01,31.02,4200.0,30.1887,30.1984,30.1498,30.1595,4200.0
2011-03-09 12:10:00,31.02,31.05,31.01,31.04,5300.0,30.1595,30.1887,30.1498,30.179,5300.0
2011-03-09 12:15:00,31.04,31.05,31.04,31.04,2600.0,30.179,30.1887,30.179,30.179,2600.0
2011-03-09 12:20:00,31.04,31.06,31.01,31.01,3100.0,30.179,30.1984,30.1498,30.1498,3100.0
2011-03-09 12:25:00,31.01,31.04,30.99,31.04,20200.0,30.1498,30.179,30.1303,30.179,20200.0
2011-03-09 12:30:00,31.04,31.04,31.01,31.02,1800.0,30.179,30.179,30.1498,30.1595,1800.0
2011-03-09 12:35:00,31.02,31.1,31.0,31.1,2900.0,30.1595,30.2373,30.1401,30.2373,2900.0
2011-03-09 12:40:00,31.08,31.1,31.05,31.05,5800.0,30.2178,30.2373,30.1887,30.1887,5800.0
2011-03-09 12:45:00,31.05,31.1,31.01,31.1,7500.0,30.1887,30.2373,30.1498,30.2373,7500.0
2011-03-09 12:50:00,31.1,31.18,31.09,31.16,8700.0,30.2373,30.3151,30.2276,30.2956,8700.0
2011-03-09 12:55:00,31.12,31.14,31.06,31.09,4300.0,30.2567,30.2762,30.1984,30.2276,4300.0
2011-03-09 13:00:00,31.09,31.13,31.06,31.06,3600.0,30.2276,30.2665,30.1984,30.1984,3600.0
2011-03-09 13:05:00,31.07,31.09,31.01,31.04,2500.0,30.2081,30.2276,30.1498,30.179,2500.0
2011-03-09 13:10:00,31.08,31.1,31.05,31.1,6400.0,30.2178,30.2373,30.1887,30.2373,6400.0
2011-03-09 13:15:00,31.07,31.11,31.07,31.1,2300.0,30.2081,30.247,30.2081,30.2373,2300.0
2011-03-09 13:20:00,31.1,31.13,31.06,31.06,2300.0,30.2373,30.2665,30.1984,30.1984,2300.0
2011-03-09 13:25:00,31.06,31.15,31.06,31.12,4100.0,30.1984,30.2859,30.1984,30.2567,4100.0
2011-03-09 13:30:00,31.13,31.13,31.1,31.12,1600.0,30.2665,30.2665,30.2373,30.2567,1600.0
2011-03-09 13:35:00,31.12,31.14,31.08,31.09,4900.0,30.2567,30.2762,30.2178,30.2276,4900.0
2011-03-09 13:40:00,31.1,31.1,31.05,31.05,4400.0,30.2373,30.2373,30.1887,30.1887,4400.0
2011-03-09 13:45:00,31.05,31.1,31.05,31.1,6000.0,30.1887,30.2373,30.1887,30.2373,6000.0
2011-03-09 13:50:00,31.08,31.09,31.04,31.04,8000.0,30.2178,30.2276,30.179,30.179,8000.0
2011-03-09 13:55:00,31.03,31.05,31.03,31.05,3400.0,30.1692,30.1887,30.1692,30.1887,3400.0
2011-03-09 14:00:00,31.06,31.14,31.05,31.1,8400.0,30.1984,30.2762,30.1887,30.2373,8400.0
2011-03-09 14:05:00,31.1,31.11,31.05,31.09,7500.0,30.2373,30.247,30.1887,30.2276,7500.0
2011-03-09 14:10:00,31.08,31.09,31.06,31.09,3100.0,30.2178,30.2276,30.1984,30.2276,3100.0
2011-03-09 14:15:00,31.09,31.15,31.07,31.12,6200.0,30.2276,30.2859,30.2081,30.2567,6200.0
2011-03-09 14:20:00,31.14,31.14,31.06,31.09,6300.0,30.2762,30.2762,30.1984,30.2276,6300.0
2011-03-09 14:25:00,31.09,31.1,31.07,31.08,8000.0,30.2276,30.2373,30.2081,30.2178,8000.0
2011-03-09 14:30:00,31.08,31.09,31.04,31.05,1900.0,30.2178,30.2276,30.179,30.1887,1900.0
2011-03-09 14:35:00,31.05,31.06,31.02,31.06,10800.0,30.1887,30.1984,30.1595,30.1984,10800.0
2011-03-09 14:40:00,31.03,31.07,31.03,31.05,5900.0,30.1692,30.2081,30.1692,30.1887,5900.0
2011-03-09 14:45:00,31.06,31.1,31.04,31.08,6600.0,30.1984,30.2373,30.179,30.2178,6600.0
2011-03-09 14:50:00,31.08,31.15,31.08,31.13,9900.0,30.2178,30.2859,30.2178,30.2665,9900.0
2011-03-09 14:55:00,31.12,31.14,31.08,31.09,10000.0,30.2567,30.2762,30.2178,30.2276,10000.0
2011-03-09 15:00:00,31.08,31.15,31.08,31.14,11300.0,30.2178,30.2859,30.2178,30.2762,11300.0
2011-03-09 15:05:00,31.14,31.15,31.11,31.14,6800.0,30.2762,30.2859,30.247,30.2762,6800.0
2011-03-09 15:10:00,31.14,31.15,31.1,31.1,8600.0,30.2762,30.2859,30.2373,30.2373,8600.0
2011-03-09 15:15:00,31.1,31.14,31.09,31.13,5500.0,30.2373,30.2762,30.2276,30.2665,5500.0
2011-03-09 15:20:00,31.13,31.15,31.11,31.13,6400.0,30.2665,30.2859,30.247,30.2665,6400.0
2011-03-09 15:25:00,31.12,31.12,31.06,31.07,15500.0,30.2567,30.2567,30.1984,30.2081,15500.0
2011-03-09 15:30:00,31.07,31.11,31.05,31.1,13100.0,30.2081,30.247,30.1887,30.2373,13100.0
2011-03-09 15:35:00,31.1,31.12,31.07,31.1,31300.0,30.2373,30.2567,30.2081,30.2373,31300.0
2011-03-09 15:40:00,31.1,31.15,31.09,31.13,16800.0,30.2373,30.2859,30.2276,30.2665,16800.0
2011-03-09 15:45:00,31.12,31.15,31.1,31.12,9900.0,30.2567,30.2859,30.2373,30.2567,9900.0
2011-03-09 15:50:00,31.14,31.25,31.12,31.22,92500.0,30.2762,30.3831,30.2567,30.354,92500.0
2011-03-09 15:55:00,31.21,31.3,31.16,31.16,106000.0,30.3442,30.4317,30.2956,30.2956,106000.0
2011-03-10 09:30:00,30.41,30.6,29.75,30.11,59200.0,29.5664,29.7512,28.9247,29.2748,59200.0
2011-03-10 09:35:00,30.13,30.13,29.75,29.92,52000.0,29.2942,29.2942,28.9247,29.09,52000.0
2011-03-10 09:40:00,29.87,30.03,29.86,30.03,30300.0,29.0414,29.197,29.0317,29.197,30300.0
2011-03-10 09:45:00,30.03,30.24,30.0,30.24,18900.0,29.197,29.4011,29.1678,29.4011,18900.0
2011-03-10 09:50:00,30.19,30.31,30.11,30.13,16600.0,29.3525,29.4692,29.2748,29.2942,16600.0
2011-03-10 09:55:00,30.13,30.26,30.09,30.1,14900.0,29.2942,29.4206,29.2553,29.265,14900.0
2011-03-10 10:00:00,30.13,30.17,30.08,30.12,13900.0,29.2942,29.3331,29.2456,29.2845,13900.0
2011-03-10 10:05:00,30.08,30.15,30.06,30.1,22500.0,29.2456,29.3136,29.2261,29.265,22500.0
2011-03-10 10:10:00,30.09,30.23,30.07,30.18,12900.0,29.2553,29.3914,29.2359,29.3428,12900.0
2011-03-10 10:15:00,30.18,30.27,30.17,30.22,7100.0,29.3428,29.4303,29.3331,29.3817,7100.0
2011-03-10 10:20:00,30.26,30.33,30.22,30.33,17700.0,29.4206,29.4886,29.3817,29.4886,17700.0
2011-03-10 10:25:00,30.32,30.4,30.32,30.32,46200.0,29.4789,29.5567,29.4789,29.4789,46200.0
2011-03-10 10:30:00,30.32,30.4,30.32,30.37,61000.0,29.4789,29.5567,29.4789,29.5275,61000.0
2011-03-10 10:35:00,30.35,30.4,30.32,30.34,40000.0,29.5081,29.5567,29.4789,29.4984,40000.0
2011-03-10 10:40:00,30.34,30.5,30.32,30.47,25400.0,29.4984,29.6539,29.4789,29.6248,25400.0
2011-03-10 10:45:00,30.47,30.47,30.36,30.44,18900.0,29.6248,29.6248,29.5178,29.5956,18900.0
2011-03-10 10:50:00,30.41,30.45,30.39,30.43,17400.0,29.5664,29.6053,29.547,29.5859,17400.0
2011-03-10 10:55:00,30.45,30.47,30.4,30.42,5800.0,29.6053,29.6248,29.5567,29.5762,5800.0
2011-03-10 11:00:00,30.4,30.49,30.36,30.49,13000.0,29.5567,29.6442,29.5178,29.6442,13000.0
2011-03-10 11:05:00,30.46,30.52,30.4,30.42,15500.0,29.615,29.6734,29.5567,29.5762,15500.0
2011-03-10 11:10:00,30.42,30.42,30.36,30.4,23800.0,29.5762,29.5762,29.5178,29.5567,23800.0
2011-03-10 11:15:00,30.4,30.57,30.38,30.57,16100.0,29.5567,29.722,29.5373,29.722,16100.0
2011-03-10 11:20:00,30.57,30.6,30.53,30.58,19100.0,29.722,29.7512,29.6831,29.7317,19100.0
2011-03-10 11:25:00,30.58,30.6,30.56,30.56,22200.0,29.7317,29.7512,29.7123,29.7123,22200.0
2011-03-10 11:30:00,30.56,30.6,30.54,30.59,11400.0,29.7123,29.7512,29.6928,29.7414,11400.0
2011-03-10 11:35:00,30.6,30.65,30.55,30.65,18100.0,29.7512,29.7998,29.7025,29.7998,18100.0
2011-03-10 11:40:00,30.66,30.66,30.6,30.62,8100.0,29.8095,29.8095,29.7512,29.7706,8100.0
2011-03-10 11:45:00,30.64,30.64,30.49,30.52,10300.0,29.79,29.79,29.6442,29.6734,10300.0
2011-03-10 11:50:00,30.52,30.52,30.41,30.41,16700.0,29.6734,29.6734,29.5664,29.5664,16700.0
2011-03-10 11:55:00,30.43,30.51,30.41,30.51,25000.0,29.5859,29.6637,29.5664,29.6637,25000.0
2011-03-10 12:00:00,30.51,30.55,30.5,30.55,16900.0,29.6637,29.7025,29.6539,29.7025,16900.0
2011-03-10 12:05:00,30.55,30.55,30.47,30.47,10700.0,29.7025,29.7025,29.6248,29.6248,10700.0
2011-03-10 12:10:00,30.47,30.49,30.44,30.48,10800.0,29.6248,29.6442,29.5956,29.6345,10800.0
2011-03-10 12:15:00,30.49,30.49,30.39,30.47,19100.0,29.6442,29.6442,29.547,29.6248,19100.0
2011-03-10 12:20:00,30.48,30.57,30.46,30.55,11300.0,29.6345,29.722,29.615,29.7025,11300.0
2011-03-10 12:25:00,30.56,30.58,30.39,30.46,20200.0,29.7123,29.7317,29.547,29.615,20200.0
2011-03-10 12:30:00,30.45,30.48,30.38,30.48,22100.0,29.6053,29.6345,29.5373,29.6345,22100.0
2011-03-10 12:35:00,30.48,30.55,30.48,30.55,11600.0,29.6345,29.7025,29.6345,29.7025,11600.0
2011-03-10 12:40:00,30.55,30.55,30.48,30.48,12800.0,29.7025,29.7025,29.6345,29.6345,12800.0
2011-03-10 12:45:00,30.49,30.5,30.31,30.31,23400.0,29.6442,29.6539,29.4692,29.4692,23400.0
2011-03-10 12:50:00,30.31,30.46,30.26,30.46,45100.0,29.4692,29.615,29.4206,29.615,45100.0
2011-03-10 12:55:00,30.46,30.52,30.42,30.45,9300.0,29.615,29.6734,29.5762,29.6053,9300.0
2011-03-10 13:00:00,30.45,30.54,30.43,30.52,12600.0,29.6053,29.6928,29.5859,29.6734,12600.0
2011-03-10 13:05:00,30.52,30.53,30.5,30.5,12200.0,29.6734,29.6831,29.6539,29.6539,12200.0
2011-03-10 13:10:00,30.51,30.53,30.51,30.51,7400.0,29.6637,29.6831,29.6637,29.6637,7400.0
2011-03-10 13:15:00,30.53,30.53,30.5,30.51,5100.0,29.6831,29.6831,29.6539,29.6637,5100.0
2011-03-10 13:20:00,30.5,30.52,30.37,30.37,9800.0,29.6539,29.6734,29.5275,29.5275,9800.0
2011-03-10 13:25:00,30.37,30.37,30.25,30.27,23300.0,29.5275,29.5275,29.4109,29.4303,23300.0
2011-03-10 13:30:00,30.27,30.28,30.23,30.24,58700.0,29.4303,29.44,29.3914,29.4011,58700.0
2011-03-10 13:35:00,30.24,30.25,30.17,30.17,40200.0,29.4011,29.4109,29.3331,29.3331,40200.0
2011-03-10 13:40:00,30.15,30.21,30.12,30.14,12300.0,29.3136,29.372,29.2845,29.3039,12300.0
2011-03-10 13:45:00,30.16,30.19,30.09,30.15,12700.0,29.3234,29.3525,29.2553,29.3136,12700.0
2011-03-10 13:50:00,30.16,30.17,30.07,30.07,9100.0,29.3234,29.3331,29.2359,29.2359,9100.0
2011-03-10 13:55:00,30.08,30.14,30.06,30.1,11400.0,29.2456,29.3039,29.2261,29.265,11400.0
2011-03-10 14:00:00,30.1,30.18,30.1,30.13,12100.0,29.265,29.3428,29.265,29.2942,12100.0
2011-03-10 14:05:00,30.13,30.2,30.1,30.19,28000.0,29.2942,29.3623,29.265,29.3525,28000.0
2011-03-10 14:10:00,30.2,30.21,30.17,30.19,10800.0,29.3623,29.372,29.3331,29.3525,10800.0
2011-03-10 14:15:00,30.19,30.2,30.14,30.18,9600.0,29.3525,29.3623,29.3039,29.3428,9600.0
2011-03-10 14:20:00,30.18,30.18,30.15,30.17,11000.0,29.3428,29.3428,29.3136,29.3331,11000.0
2011-03-10 14:25:00,30.17,30.17,30.14,30.15,11100.0,29.3331,29.3331,29.3039,29.3136,11100.0
2011-03-10 14:30:00,30.15,30.17,30.14,30.16,12100.0,29.3136,29.3331,29.3039,29.3234,12100.0
2011-03-10 14:35:00,30.16,30.2,30.15,30.19,18600.0,29.3234,29.3623,29.3136,29.3525,18600.0
2011-03-10 14:40:00,30.2,30.2,30.14,30.14,25800.0,29.3623,29.3623,29.3039,29.3039,25800.0
2011-03-10 14:45:00,30.14,30.16,30.14,30.14,17400.0,29.3039,29.3234,29.3039,29.3039,17400.0
2011-03-10 14:50:00,30.16,30.16,30.11,30.13,16800.0,29.3234,29.3234,29.2748,29.2942,16800.0
2011-03-10 14:55:00,30.13,30.13,30.1,30.11,14600.0,29.2942,29.2942,29.265,29.2748,14600.0
2011-03-10 15:00:00,30.12,30.14,30.01,30.02,35300.0,29.2845,29.3039,29.1775,29.1872,35300.0
2011-03-10 15:05:00,30.02,30.14,30.02,30.11,18900.0,29.1872,29.3039,29.1872,29.2748,18900.0
2011-03-10 15:10:00,30.11,30.12,30.04,30.04,19500.0,29.2748,29.2845,29.2067,29.2067,19500.0
2011-03-10 15:15:00,30.04,30.06,30.02,30.02,34500.0,29.2067,29.2261,29.1872,29.1872,34500.0
2011-03-10 15:20:00,30.03,30.07,30.03,30.04,20500.0,29.197,29.2359,29.197,29.2067,20500.0
2011-03-10 15:25:00,30.04,30.08,30.04,30.07,23700.0,29.2067,29.2456,29.2067,29.2359,23700.0
2011-03-10 15:30:00,30.08,30.09,30.04,30.06,42200.0,29.2456,29.2553,29.2067,29.2261,42200.0
2011-03-10 15:35:00,30.06,30.1,30.04,30.07,48200.0,29.2261,29.265,29.2067,29.2359,48200.0
2011-03-10 15:40:00,30.07,30.15,30.07,30.13,42500.0,29.2359,29.3136,29.2359,29.2942,42500.0
2011-03-10 15:45:00,30.11,30.11,30.04,30.04,36200.0,29.2748,29.2748,29.2067,29.2067,36200.0
2011-03-10 15:50:00,30.04,30.11,30.04,30.1,68400.0,29.2067,29.2748,29.2067,29.265,68400.0
2011-03-10 15:55:00,30.09,30.09,29.99,30.03,110600.0,29.2553,29.2553,29.1581,29.197,110600.0
2011-03-11 09:30:00,30.0,30.0,29.69,29.99,21100.0,29.1678,29.1678,28.8664,29.1581,21100.0
2011-03-11 09:35:00,30.0,30.05,29.95,30.05,20200.0,29.1678,29.2164,29.1192,29.2164,20200.0
2011-03-11 09:40:00,30.05,30.1,30.03,30.1,12500.0,29.2164,29.265,29.197,29.265,12500.0
2011-03-11 09:45:00,30.09,30.15,30.02,30.02,22000.0,29.2553,29.3136,29.1872,29.1872,22000.0
2011-03-11 09:50:00,30.06,30.1,30.0,30.1,21000.0,29.2261,29.265,29.1678,29.265,21000.0
2011-03-11 09:55:00,30.06,30.1,30.0,30.06,33800.0,29.2261,29.265,29.1678,29.2261,33800.0
2011-03-11 10:00:00,30.05,30.06,29.89,29.95,35300.0,29.2164,29.2261,29.0609,29.1192,35300.0
2011-03-11 10:05:00,29.94,29.94,29.79,29.81,33200.0,29.1095,29.1095,28.9636,28.9831,33200.0
2011-03-11 10:10:00,29.82,29.92,29.81,29.91,9300.0,28.9928,29.09,28.9831,29.0803,9300.0
2011-03-11 10:15:00,29.91,30.0,29.86,29.86,21600.0,29.0803,29.1678,29.0317,29.0317,21600.0
2011-03-11 10:20:00,29.89,29.97,29.86,29.93,17300.0,29.0609,29.1386,29.0317,29.0997,17300.0
2011-03-11 10:25:00,29.93,29.97,29.87,29.89,14100.0,29.0997,29.1386,29.0414,29.0609,14100.0
2011-03-11 10:30:00,29.9,29.94,29.86,29.87,38800.0,29.0706,29.1095,29.0317,29.0414,38800.0
2011-03-11 10:35:00,29.88,29.97,29.88,29.97,5300.0,29.0511,29.1386,29.0511,29.1386,5300.0
2011-03-11 10:40:00,29.98,29.98,29.9,29.92,3500.0,29.1484,29.1484,29.0706,29.09,3500.0
2011-03-11 10:45:00,29.91,30.02,29.87,29.97,8400.0,29.0803,29.1872,29.0414,29.1386,8400.0
2011-03-11 10:50:00,29.97,30.0,29.91,29.97,4000.0,29.1386,29.1678,29.0803,29.1386,4000.0
2011-03-11 10:55:00,29.97,29.98,29.92,29.94,6300.0,29.1386,29.1484,29.09,29.1095,6300.0
2011-03-11 11:00:00,29.92,29.92,29.89,29.9,4300.0,29.09,29.09,29.0609,29.0706,4300.0
2011-03-11 11:05:00,29.9,29.95,29.9,29.92,4200.0,29.0706,29.1192,29.0706,29.09,4200.0
2011-03-11 11:10:00,29.92,29.95,29.89,29.95,9700.0,29.09,29.1192,29.0609,29.1192,9700.0
2011-03-11 11:15:00,29.92,29.94,29.88,29.88,12400.0,29.09,29.1095,29.0511,29.0511,12400.0
2011-03-11 11:20:00,29.86,29.94,29.86,29.91,27100.0,29.0317,29.1095,29.0317,29.0803,27100.0
2011-03-11 11:25:00,29.9,29.91,29.87,29.9,3600.0,29.0706,29.0803,29.0414,29.0706,3600.0
2011-03-11 11:30:00,29.88,29.91,29.86,29.9,4500.0,29.0511,29.0803,29.0317,29.0706,4500.0
2011-03-11 11:35:00,29.9,29.95,29.88,29.9,11700.0,29.0706,29.1192,29.0511,29.0706,11700.0
2011-03-11 11:40:00,29.9,30.0,29.88,29.92,39700.0,29.0706,29.1678,29.0511,29.09,39700.0
2011-03-11 11:45:00,29.91,29.97,29.89,29.95,25500.0,29.0803,29.1386,29.0609,29.1192,25500.0
2011-03-11 11:50:00,29.94,29.98,29.92,29.96,7000.0,29.1095,29.1484,29.09,29.1289,7000.0
2011-03-11 11:55:00,29.97,30.06,29.97,30.05,17500.0,29.1386,29.2261,29.1386,29.2164,17500.0
2011-03-11 12:00:00,30.05,30.1,30.04,30.1,14500.0,29.2164,29.265,29.2067,29.265,14500.0
2011-03-11 12:05:00,30.08,30.14,30.07,30.12,8000.0,29.2456,29.3039,29.2359,29.2845,8000.0
2011-03-11 12:10:00,30.11,30.15,30.08,30.09,6100.0,29.2748,29.3136,29.2456,29.2553,6100.0
2011-03-11 12:15:00,30.1,30.2,30.09,30.19,9700.0,29.265,29.3623,29.2553,29.3525,9700.0
2011-03-11 12:20:00,30.2,30.28,30.19,30.24,12800.0,29.3623,29.44,29.3525,29.4011,12800.0
2011-03-11 12:25:00,30.24,30.32,30.24,30.29,5100.0,29.4011,29.4789,29.4011,29.4498,5100.0
2011-03-11 12:30:00,30.29,30.29,30.25,30.25,1400.0,29.4498,29.4498,29.4109,29.4109,1400.0
2011-03-11 12:35:00,30.23,30.29,30.22,30.26,3700.0,29.3914,29.4498,29.3817,29.4206,3700.0
2011-03-11 12:40:00,30.26,30.28,30.26,30.26,600.0,29.4206,29.44,29.4206,29.4206,600.0
2011-03-11 12:45:00,30.26,30.3,30.19,30.19,3300.0,29.4206,29.4595,29.3525,29.3525,3300.0
2011-03-11 12:50:00,30.19,30.23,30.17,30.23,800.0,29.3525,29.3914,29.3331,29.3914,800.0
2011-03-11 12:55:00,30.22,30.22,30.15,30.18,3500.0,29.3817,29.3817,29.3136,29.3428,3500.0
2011-03-11 13:00:00,30.19,30.24,30.19,30.21,2900.0,29.3525,29.4011,29.3525,29.372,2900.0
2011-03-11 13:05:00,30.2,30.23,30.15,30.17,20900.0,29.3623,29.3914,29.3136,29.3331,20900.0
2011-03-11 13:10:00,30.15,30.17,30.02,30.02,6800.0,29.3136,29.3331,29.1872,29.1872,6800.0
2011-03-11 13:15:00,30.02,30.05,30.01,30.04,8500.0,29.1872,29.2164,29.1775,29.2067,8500.0
2011-03-11 13:20:00,30.04,30.06,30.01,30.02,15200.0,29.2067,29.2261,29.1775,29.1872,15200.0
2011-03-11 13:25:00,30.03,30.03,29.94,29.96,73000.0,29.197,29.197,29.1095,29.1289,73000.0
2011-03-11 13:30:00,29.95,30.01,29.92,29.92,32800.0,29.1192,29.1775,29.09,29.09,32800.0
2011-03-11 13:35:00,29.92,29.97,29.89,29.89,5200.0,29.09,29.1386,29.0609,29.0609,5200.0
2011-03-11 13:40:00,29.89,29.91,29.89,29.91,5100.0,29.0609,29.0803,29.0609,29.0803,5100.0
2011-03-11 13:45:00,29.91,29.99,29.91,29.99,9300.0,29.0803,29.1581,29.0803,29.1581,9300.0
2011-03-11 13:50:00,29.99,30.03,29.99,30.03,13900.0,29.1581,29.197,29.1581,29.197,13900.0
2011-03-11 13:55:00,30.02,30.02,29.94,29.96,15100.0,29.1872,29.1872,29.1095,29.1289,15100.0
2011-03-11 14:00:00,29.96,30.0,29.95,29.97,11300.0,29.1289,29.1678,29.1192,29.1386,11300.0
2011-03-11 14:05:00,29.97,30.02,29.97,30.0,15600.0,29.1386,29.1872,29.1386,29.1678,15600.0
2011-03-11 14:10:00,30.0,30.03,29.99,30.02,18900.0,29.1678,29.197,29.1581,29.1872,18900.0
2011-03-11 14:15:00,30.01,30.05,30.01,30.04,6100.0,29.1775,29.2164,29.1775,29.2067,6100.0
2011-03-11 14:20:00,30.04,30.06,30.04,30.05,5600.0,29.2067,29.2261,29.2067,29.2164,5600.0
2011-03-11 14:25:00,30.04,30.13,30.02,30.12,6600.0,29.2067,29.2942,29.1872,29.2845,6600.0
2011-03-11 14:30:00,30.11,30.13,30.09,30.09,5400.0,29.2748,29.2942,29.2553,29.2553,5400.0
2011-03-11 14:35:00,30.1,30.12,30.05,30.05,4800.0,29.265,29.2845,29.2164,29.2164,4800.0
2011-03-11 14:40:00,30.06,30.17,30.06,30.12,6800.0,29.2261,29.3331,29.2261,29.2845,6800.0
2011-03-11 14:45:00,30.12,30.14,30.07,30.09,39200.0,29.2845,29.3039,29.2359,29.2553,39200.0
2011-03-11 14:50:00,30.1,30.15,30.1,30.12,5300.0,29.265,29.3136,29.265,29.2845,5300.0
2011-03-11 14:55:00,30.11,30.13,30.08,30.12,3300.0,29.2748,29.2942,29.2456,29.2845,3300.0
2011-03-11 15:00:00,30.12,30.21,30.12,30.19,7800.0,29.2845,29.372,29.2845,29.3525,7800.0
2011-03-11 15:05:00,30.19,30.31,30.18,30.29,14000.0,29.3525,29.4692,29.3428,29.4498,14000.0
2011-03-11 15:10:00,30.29,30.36,30.29,30.36,6900.0,29.4498,29.5178,29.4498,29.5178,6900.0
2011-03-11 15:15:00,30.36,30.4,30.36,30.38,7600.0,29.5178,29.5567,29.5178,29.5373,7600.0
2011-03-11 15:20:00,30.38,30.51,30.38,30.51,12200.0,29.5373,29.6637,29.5373,29.6637,12200.0
2011-03-11 15:25:00,30.51,30.54,30.48,30.54,8900.0,29.6637,29.6928,29.6345,29.6928,8900.0
2011-03-11 15:30:00,30.55,30.6,30.41,30.43,21000.0,29.7025,29.7512,29.5664,29.5859,21000.0
2011-03-11 15:35:00,30.43,30.51,30.42,30.45,32300.0,29.5859,29.6637,29.5762,29.6053,32300.0
2011-03-11 15:40:00,30.46,30.5,30.4,30.47,17200.0,29.615,29.6539,29.5567,29.6248,17200.0
2011-03-11 15:45:00,30.47,30.51,30.42,30.45,17000.0,29.6248,29.6637,29.5762,29.6053,17000.0
2011-03-11 15:50:00,30.45,30.5,30.43,30.43,35600.0,29.6053,29.6539,29.5859,29.5859,35600.0
2011-03-11 15:55:00,30.43,30.45,30.33,30.37,40800.0,29.5859,29.6053,29.4886,29.5275,40800.0
2011-03-14 09:30:00,29.79,29.83,29.4,29.8,37400.0,28.9636,29.0025,28.5844,28.9734,37400.0
2011-03-14 09:35:00,29.89,30.13,29.85,30.1,83800.0,29.0609,29.2942,29.022,29.265,83800.0
2011-03-14 09:40:00,30.09,30.09,29.93,30.0,25700.0,29.2553,29.2553,29.0997,29.1678,25700.0
2011-03-14 09:45:00,30.0,30.09,29.97,30.04,34900.0,29.1678,29.2553,29.1386,29.2067,34900.0
2011-03-14 09:50:00,30.05,30.16,30.03,30.08,38000.0,29.2164,29.3234,29.197,29.2456,38000.0
2011-03-14 09:55:00,30.06,30.19,30.04,30.16,35300.0,29.2261,29.3525,29.2067,29.3234,35300.0
2011-03-14 10:00:00,30.16,30.17,30.09,30.15,33000.0,29.3234,29.3331,29.2553,29.3136,33000.0
2011-03-14 10:05:00,30.15,30.16,30.07,30.07,23000.0,29.3136,29.3234,29.2359,29.2359,23000.0
2011-03-14 10:10:00,30.07,30.1,30.04,30.07,25100.0,29.2359,29.265,29.2067,29.2359,25100.0
2011-03-14 10:15:00,30.08,30.12,30.06,30.06,25000.0,29.2456,29.2845,29.2261,29.2261,25000.0
2011-03-14 10:20:00,30.09,30.14,30.06,30.07,7400.0,29.2553,29.3039,29.2261,29.2359,7400.0
2011-03-14 10:25:00,30.13,30.2,30.08,30.1,16500.0,29.2942,29.3623,29.2456,29.265,16500.0
2011-03-14 10:30:00,30.1,30.12,29.95,30.01,52900.0,29.265,29.2845,29.1192,29.1775,52900.0
2011-03-14 10:35:00,30.02,30.09,30.01,30.07,11000.0,29.1872,29.2553,29.1775,29.2359,11000.0
2011-03-14 10:40:00,30.08,30.08,30.0,30.02,3500.0,29.2456,29.2456,29.1678,29.1872,3500.0
2011-03-14 10:45:00,30.04,30.11,30.0,30.1,31500.0,29.2067,29.2748,29.1678,29.265,31500.0
2011-03-14 10:50:00,30.08,30.16,30.06,30.06,12200.0,29.2456,29.3234,29.2261,29.2261,12200.0
2011-03-14 10:55:00,30.06,30.07,29.99,30.02,18600.0,29.2261,29.2359,29.1581,29.1872,18600.0
2011-03-14 11:00:00,30.0,30.08,29.98,30.07,14900.0,29.1678,29.2456,29.1484,29.2359,14900.0
2011-03-14 11:05:00,30.1,30.1,30.0,30.03,14600.0,29.265,29.265,29.1678,29.197,14600.0
2011-03-14 11:10:00,30.04,30.06,29.94,29.96,44800.0,29.2067,29.2261,29.1095,29.1289,44800.0
2011-03-14 11:15:00,29.96,29.97,29.73,29.73,14100.0,29.1289,29.1386,28.9053,28.9053,14100.0
2011-03-14 11:20:00,29.75,29.83,29.75,29.82,11500.0,28.9247,29.0025,28.9247,28.9928,11500.0
2011-03-14 11:25:00,29.83,29.93,29.76,29.79,18800.0,29.0025,29.0997,28.9345,28.9636,18800.0
2011-03-14 11:30:00,29.77,29.86,29.75,29.79,27100.0,28.9442,29.0317,28.9247,28.9636,27100.0
2011-03-14 11:35:00,29.83,29.88,29.79,29.86,5000.0,29.0025,29.0511,28.9636,29.0317,5000.0
2011-03-14 11:40:00,29.86,29.99,29.84,29.98,8300.0,29.0317,29.1581,29.0122,29.1484,8300.0
2011-03-14 11:45:00,29.97,29.97,29.86,29.92,7300.0,29.1386,29.1386,29.0317,29.09,7300.0
2011-03-14 11:50:00,29.91,30.05,29.84,29.97,49200.0,29.0803,29.2164,29.0122,29.1386,49200.0
2011-03-14 11:55:00,29.96,29.98,29.9,29.91,9600.0,29.1289,29.1484,29.0706,29.0803,9600.0
2011-03-14 12:00:00,29.91,30.03,29.91,30.01,7800.0,29.0803,29.197,29.0803,29.1775,7800.0
2011-03-14 12:05:00,30.0,30.02,29.99,30.0,2800.0,29.1678,29.1872,29.1581,29.1678,2800.0
2011-03-14 12:10:00,29.99,29.99,29.88,29.89,10800.0,29.1581,29.1581,29.0511,29.0609,10800.0
2011-03-14 12:15:00,29.9,29.91,29.82,29.86,8600.0,29.0706,29.0803,28.9928,29.0317,8600.0
2011-03-14 12:20:00,29.85,29.94,29.85,29.94,11500.0,29.022,29.1095,29.022,29.1095,11500.0
2011-03-14 12:25:00,29.93,29.93,29.87,29.87,1900.0,29.0997,29.0997,29.0414,29.0414,1900.0
2011-03-14 12:30:00,29.85,29.89,29.85,29.86,3000.0,29.022,29.0609,29.022,29.0317,3000.0
2011-03-14 12:35:00,29.83,29.83,29.78,29.79,3900.0,29.0025,29.0025,28.9539,28.9636,3900.0
2011-03-14 12:40:00,29.76,29.8,29.76,29.79,3600.0,28.9345,28.9734,28.9345,28.9636,3600.0
2011-03-14 12:45:00,29.79,29.84,29.79,29.8,10700.0,28.9636,29.0122,28.9636,28.9734,10700.0
2011-03-14 12:50:00,29.8,29.81,29.75,29.78,4100.0,28.9734,28.9831,28.9247,28.9539,4100.0
2011-03-14 12:55:00,29.75,29.88,29.75,29.88,8900.0,28.9247,29.0511,28.9247,29.0511,8900.0
2011-03-14 13:00:00,29.88,29.89,29.82,29.89,7500.0,29.0511,29.0609,28.9928,29.0609,7500.0
2011-03-14 13:05:00,29.92,30.0,29.92,30.0,4400.0,29.09,29.1678,29.09,29.1678,4400.0
2011-03-14 13:10:00,30.02,30.1,30.01,30.1,4800.0,29.1872,29.265,29.1775,29.265,4800.0
2011-03-14 13:15:00,30.09,30.09,30.0,30.03,10700.0,29.2553,29.2553,29.1678,29.197,10700.0
2011-03-14 13:20:00,30.04,30.04,29.91,29.91,5500.0,29.2067,29.2067,29.0803,29.0803,5500.0
2011-03-14 13:25:00,29.9,29.95,29.9,29.91,2600.0,29.0706,29.1192,29.0706,29.0803,2600.0
2011-03-14 13:30:00,29.89,29.9,29.82,29.82,3900.0,29.0609,29.0706,28.9928,28.9928,3900.0
2011-03-14 13:35:00,29.84,29.86,29.77,29.8,27200.0,29.0122,29.0317,28.9442,28.9734,27200.0
2011-03-14 13:40:00,29.8,29.92,29.8,29.92,5400.0,28.9734,29.09,28.9734,29.09,5400.0
2011-03-14 13:45:00,29.92,29.93,29.9,29.92,1100.0,29.09,29.0997,29.0706,29.09,1100.0
2011-03-14 13:50:00,29.92,30.03,29.92,30.01,5500.0,29.09,29.197,29.09,29.1775,5500.0
2011-03-14 13:55:00,30.01,30.04,29.92,29.92,6500.0,29.1775,29.2067,29.09,29.09,6500.0
2011-03-14 14:00:00,29.92,29.96,29.92,29.94,5000.0,29.09,29.1289,29.09,29.1095,5000.0
2011-03-14 14:05:00,29.95,30.1,29.95,30.08,4300.0,29.1192,29.265,29.1192,29.2456,4300.0
2011-03-14 14:10:00,30.06,30.07,29.98,30.0,3500.0,29.2261,29.2359,29.1484,29.1678,3500.0
2011-03-14 14:15:00,30.01,30.01,29.97,30.0,2400.0,29.1775,29.1775,29.1386,29.1678,2400.0
2011-03-14 14:20:00,30.01,30.1,30.0,30.07,16000.0,29.1775,29.265,29.1678,29.2359,16000.0
2011-03-14 14:25:00,30.07,30.09,30.02,30.09,13500.0,29.2359,29.2553,29.1872,29.2553,13500.0
2011-03-14 14:30:00,30.07,30.08,29.96,30.0,6300.0,29.2359,29.2456,29.1289,29.1678,6300.0
2011-03-14 14:35:00,29.98,30.05,29.97,30.0,13900.0,29.1484,29.2164,29.1386,29.1678,13900.0
2011-03-14 14:40:00,30.01,30.03,29.95,29.95,4900.0,29.1775,29.197,29.1192,29.1192,4900.0
2011-03-14 14:45:00,29.94,30.04,29.93,30.03,4100.0,29.1095,29.2067,29.0997,29.197,4100.0
2011-03-14 14:50:00,30.02,30.03,29.92,29.98,11700.0,29.1872,29.197,29.09,29.1484,11700.0
2011-03-14 14:55:00,29.98,30.03,29.98,30.0,7800.0,29.1484,29.197,29.1484,29.1678,7800.0
2011-03-14 15:00:00,30.0,30.06,29.99,30.0,11600.0,29.1678,29.2261,29.1581,29.1678,11600.0
2011-03-14 15:05:00,30.01,30.09,30.01,30.08,10400.0,29.1775,29.2553,29.1775,29.2456,10400.0
2011-03-14 15:10:00,30.07,30.14,30.04,30.14,37300.0,29.2359,29.3039,29.2067,29.3039,37300.0
2011-03-14 15:15:00,30.14,30.19,30.13,30.19,14500.0,29.3039,29.3525,29.2942,29.3525,14500.0
2011-03-14 15:20:00,30.19,30.2,30.16,30.19,23200.0,29.3525,29.3623,29.3234,29.3525,23200.0
2011-03-14 15:25:00,30.19,30.21,30.14,30.19,12300.0,29.3525,29.372,29.3039,29.3525,12300.0
2011-03-14 15:30:00,30.19,30.22,30.13,30.21,20400.0,29.3525,29.3817,29.2942,29.372,20400.0
2011-03-14 15:35:00,30.21,30.33,30.21,30.31,78400.0,29.372,29.4886,29.372,29.4692,78400.0
2011-03-14 15:40:00,30.32,30.5,30.3,30.5,46600.0,29.4789,29.6539,29.4595,29.6539,46600.0
2011-03-14 15:45:00,30.48,30.5,30.42,30.44,38400.0,29.6345,29.6539,29.5762,29.5956,38400.0
2011-03-14 15:50:00,30.41,30.48,30.38,30.41,40000.0,29.5664,29.6345,29.5373,29.5664,40000.0
2011-03-14 15:55:00,30.43,30.46,30.35,30.39,53800.0,29.5859,29.615,29.5081,29.547,53800.0
2011-03-15 09:30:00,28.94,29.21,28.8,29.14,52200.0,28.1372,28.3997,28.0011,28.3317,52200.0
2011-03-15 09:35:00,29.14,29.74,29.07,29.74,50200.0,28.3317,28.915,28.2636,28.915,50200.0
2011-03-15 09:40:00,29.73,30.03,29.71,29.97,101900.0,28.9053,29.197,28.8858,29.1386,101900.0
2011-03-15 09:45:00,29.96,29.98,29.78,29.93,56200.0,29.1289,29.1484,28.9539,29.0997,56200.0
2011-03-15 09:50:00,29.93,30.02,29.81,29.82,44800.0,29.0997,29.1872,28.9831,28.9928,44800.0
2011-03-15 09:55:00,29.82,29.82,29.6,29.6,25600.0,28.9928,28.9928,28.7789,28.7789,25600.0
2011-03-15 10:00:00,29.66,29.7,29.6,29.67,23000.0,28.8372,28.8761,28.7789,28.847,23000.0
2011-03-15 10:05:00,29.69,29.77,29.59,29.73,39500.0,28.8664,28.9442,28.7692,28.9053,39500.0
2011-03-15 10:10:00,29.73,29.83,29.71,29.78,19200.0,28.9053,29.0025,28.8858,28.9539,19200.0
2011-03-15 10:15:00,29.84,29.84,29.71,29.75,9000.0,29.0122,29.0122,28.8858,28.9247,9000.0
2011-03-15 10:20:00,29.72,29.84,29.7,29.8,12700.0,28.8956,29.0122,28.8761,28.9734,12700.0
2011-03-15 10:25:00,29.81,29.88,29.78,29.88,10000.0,28.9831,29.0511,28.9539,29.0511,10000.0
2011-03-15 10:30:00,29.93,29.95,29.87,29.92,4500.0,29.0997,29.1192,29.0414,29.09,4500.0
2011-03-15 10:35:00,29.91,29.97,29.87,29.97,5700.0,29.0803,29.1386,29.0414,29.1386,5700.0
2011-03-15 10:40:00,29.97,30.12,29.97,30.09,8400.0,29.1386,29.2845,29.1386,29.2553,8400.0
2011-03-15 10:45:00,30.09,30.13,30.07,30.11,4600.0,29.2553,29.2942,29.2359,29.2748,4600.0
2011-03-15 10:50:00,30.11,30.17,30.08,30.17,10800.0,29.2748,29.3331,29.2456,29.3331,10800.0
2011-03-15 10:55:00,30.18,30.19,30.13,30.18,5800.0,29.3428,29.3525,29.2942,29.3428,5800.0
2011-03-15 11:00:00,30.18,30.2,29.98,29.98,11800.0,29.3428,29.3623,29.1484,29.1484,11800.0
2011-03-15 11:05:00,29.96,29.96,29.88,29.89,5600.0,29.1289,29.1289,29.0511,29.0609,5600.0
2011-03-15 11:10:00,29.89,29.94,29.85,29.94,5900.0,29.0609,29.1095,29.022,29.1095,5900.0
2011-03-15 11:15:00,29.97,30.0,29.91,30.0,5600.0,29.1386,29.1678,29.0803,29.1678,5600.0
2011-03-15 11:20:00,29.99,30.03,29.93,29.94,13200.0,29.1581,29.197,29.0997,29.1095,13200.0
2011-03-15 11:25:00,29.94,30.07,29.91,30.07,3200.0,29.1095,29.2359,29.0803,29.2359,3200.0
2011-03-15 11:30:00,30.07,30.11,30.05,30.11,4800.0,29.2359,29.2748,29.2164,29.2748,4800.0
2011-03-15 11:35:00,30.12,30.12,30.05,30.1,15400.0,29.2845,29.2845,29.2164,29.265,15400.0
2011-03-15 11:40:00,30.1,30.25,30.1,30.25,8700.0,29.265,29.4109,29.265,29.4109,8700.0
2011-03-15 11:45:00,30.27,30.29,30.19,30.22,11300.0,29.4303,29.4498,29.3525,29.3817,11300.0
2011-03-15 11:50:00,30.2,30.23,30.13,30.23,9600.0,29.3623,29.3914,29.2942,29.3914,9600.0
2011-03-15 11:55:00,30.24,30.29,30.24,30.29,5700.0,29.4011,29.4498,29.4011,29.4498,5700.0
2011-03-15 12:00:00,30.29,30.39,30.27,30.39,19600.0,29.4498,29.547,29.4303,29.547,19600.0
2011-03-15 12:05:00,30.39,30.41,30.35,30.38,19800.0,29.547,29.5664,29.5081,29.5373,19800.0
2011-03-15 12:10:00,30.39,30.46,30.37,30.46,10300.0,29.547,29.615,29.5275,29.615,10300.0
2011-03-15 12:15:00,30.46,30.46,30.41,30.41,7800.0,29.615,29.615,29.5664,29.5664,7800.0
2011-03-15 12:20:00,30.41,30.49,30.4,30.49,10700.0,29.5664,29.6442,29.5567,29.6442,10700.0
2011-03-15 12:25:00,30.49,30.59,30.48,30.59,20300.0,29.6442,29.7414,29.6345,29.7414,20300.0
2011-03-15 12:30:00,30.59,30.59,30.51,30.57,10500.0,29.7414,29.7414,29.6637,29.722,10500.0
2011-03-15 12:35:00,30.57,30.64,30.53,30.62,16300.0,29.722,29.79,29.6831,29.7706,16300.0
2011-03-15 12:40:00,30.62,30.63,30.51,30.54,6600.0,29.7706,29.7803,29.6637,29.6928,6600.0
2011-03-15 12:45:00,30.54,30.54,30.44,30.52,10400.0,29.6928,29.6928,29.5956,29.6734,10400.0
2011-03-15 12:50:00,30.52,30.58,30.49,30.54,4900.0,29.6734,29.7317,29.6442,29.6928,4900.0
2011-03-15 12:55:00,30.53,30.56,30.49,30.56,6700.0,29.6831,29.7123,29.6442,29.7123,6700.0
2011-03-15 13:00:00,30.56,30.56,30.47,30.49,8700.0,29.7123,29.7123,29.6248,29.6442,8700.0
2011-03-15 13:05:00,30.49,30.51,30.47,30.47,14600.0,29.6442,29.6637,29.6248,29.6248,14600.0
2011-03-15 13:10:00,30.48,30.52,30.46,30.48,14600.0,29.6345,29.6734,29.615,29.6345,14600.0
2011-03-15 13:15:00,30.5,30.51,30.39,30.42,12900.0,29.6539,29.6637,29.547,29.5762,12900.0
2011-03-15 13:20:00,30.45,30.48,30.45,30.47,5200.0,29.6053,29.6345,29.6053,29.6248,5200.0
2011-03-15 13:25:00,30.45,30.46,30.31,30.33,9100.0,29.6053,29.615,29.4692,29.4886,9100.0
2011-03-15 13:30:00,30.33,30.4,30.33,30.36,15100.0,29.4886,29.5567,29.4886,29.5178,15100.0
2011-03-15 13:35:00,30.38,30.4,30.33,30.38,8100.0,29.5373,29.5567,29.4886,29.5373,8100.0
2011-03-15 13:40:00,30.37,30.45,30.33,30.33,8900.0,29.5275,29.6053,29.4886,29.4886,8900.0
2011-03-15 13:45:00,30.33,30.39,30.31,30.35,2600.0,29.4886,29.547,29.4692,29.5081,2600.0
2011-03-15 13:50:00,30.38,30.42,30.33,30.33,9800.0,29.5373,29.5762,29.4886,29.4886,9800.0
2011-03-15 13:55:00,30.33,30.4,30.31,30.38,4900.0,29.4886,29.5567,29.4692,29.5373,4900.0
2011-03-15 14:00:00,30.38,30.39,30.34,30.34,10100.0,29.5373,29.547,29.4984,29.4984,10100.0
2011-03-15 14:05:00,30.34,30.39,30.33,30.37,4500.0,29.4984,29.547,29.4886,29.5275,4500.0
2011-03-15 14:10:00,30.38,30.38,30.34,30.34,6100.0,29.5373,29.5373,29.4984,29.4984,6100.0
2011-03-15 14:15:00,30.34,30.42,30.24,30.26,10600.0,29.4984,29.5762,29.4011,29.4206,10600.0
2011-03-15 14:20:00,30.26,30.42,30.26,30.42,6600.0,29.4206,29.5762,29.4206,29.5762,6600.0
2011-03-15 14:25:00,30.4,30.55,30.28,30.53,32800.0,29.5567,29.7025,29.44,29.6831,32800.0
2011-03-15 14:30:00,30.53,30.58,30.44,30.47,16500.0,29.6831,29.7317,29.5956,29.6248,16500.0
2011-03-15 14:35:00,30.44,30.44,30.38,30.38,14500.0,29.5956,29.5956,29.5373,29.5373,14500.0
2011-03-15 14:40:00,30.38,30.44,30.34,30.41,19400.0,29.5373,29.5956,29.4984,29.5664,19400.0
2011-03-15 14:45:00,30.41,30.55,30.41,30.46,16000.0,29.5664,29.7025,29.5664,29.615,16000.0
2011-03-15 14:50:00,30.47,30.53,30.4,30.49,16100.0,29.6248,29.6831,29.5567,29.6442,16100.0
2011-03-15 14:55:00,30.49,30.51,30.45,30.45,21700.0,29.6442,29.6637,29.6053,29.6053,21700.0
2011-03-15 15:00:00,30.44,30.56,30.44,30.51,16100.0,29.5956,29.7123,29.5956,29.6637,16100.0
2011-03-15 15:05:00,30.51,30.54,30.47,30.51,16400.0,29.6637,29.6928,29.6248,29.6637,16400.0
2011-03-15 15:10:00,30.51,30.56,30.49,30.53,11400.0,29.6637,29.7123,29.6442,29.6831,11400.0
2011-03-15 15:15:00,30.52,30.58,30.47,30.53,14500.0,29.6734,29.7317,29.6248,29.6831,14500.0
2011-03-15 15:20:00,30.54,30.62,30.53,30.62,20700.0,29.6928,29.7706,29.6831,29.7706,20700.0
2011-03-15 15:25:00,30.6,30.67,30.6,30.62,11600.0,29.7512,29.8192,29.7512,29.7706,11600.0
2011-03-15 15:30:00,30.63,30.63,30.5,30.53,12500.0,29.7803,29.7803,29.6539,29.6831,12500.0
2011-03-15 15:35:00,30.53,30.54,30.48,30.54,12700.0,29.6831,29.6928,29.6345,29.6928,12700.0
2011-03-15 15:40:00,30.56,30.68,30.52,30.67,10100.0,29.7123,29.8289,29.6734,29.8192,10100.0
2011-03-15 15:45:00,30.66,30.66,30.48,30.52,36100.0,29.8095,29.8095,29.6345,29.6734,36100.0
2011-03-15 15:50:00,30.51,30.53,30.44,30.48,29200.0,29.6637,29.6831,29.5956,29.6345,29200.0
2011-03-15 15:55:00,30.48,30.51,30.33,30.37,51200.0,29.6345,29.6637,29.4886,29.5275,51200.0
2011-03-16 09:30:00,30.41,31.0,30.31,30.94,51400.0,29.5664,30.1401,29.4692,30.0817,51400.0
2011-03-16 09:35:00,30.94,31.16,30.94,31.1,26500.0,30.0817,30.2956,30.0817,30.2373,26500.0
2011-03-16 09:40:00,31.06,31.12,30.75,31.11,14500.0,30.1984,30.2567,29.897,30.247,14500.0
2011-03-16 09:45:00,31.12,31.3,31.05,31.29,29400.0,30.2567,30.4317,30.1887,30.422,29400.0
2011-03-16 09:50:00,31.29,31.52,31.25,31.5,21600.0,30.422,30.6456,30.3831,30.6262,21600.0
2011-03-16 09:55:00,31.5,31.52,31.38,31.38,10700.0,30.6262,30.6456,30.5095,30.5095,10700.0
2011-03-16 10:00:00,31.37,31.47,31.36,31.36,7700.0,30.4998,30.597,30.4901,30.4901,7700.0
2011-03-16 10:05:00,31.34,31.48,31.21,31.32,21600.0,30.4706,30.6067,30.3442,30.4512,21600.0
2011-03-16 10:10:00,31.33,31.34,31.12,31.12,19200.0,30.4609,30.4706,30.2567,30.2567,19200.0
2011-03-16 10:15:00,31.14,31.26,31.09,31.24,10100.0,30.2762,30.3928,30.2276,30.3734,10100.0
2011-03-16 10:20:00,31.21,31.26,31.06,31.19,7000.0,30.3442,30.3928,30.1984,30.3248,7000.0
2011-03-16 10:25:00,31.2,31.29,31.16,31.23,3100.0,30.3345,30.422,30.2956,30.3637,3100.0
2011-03-16 10:30:00,31.23,31.27,31.1,31.11,5700.0,30.3637,30.4026,30.2373,30.247,5700.0
2011-03-16 10:35:00,31.11,31.11,31.0,31.1,6800.0,30.247,30.247,30.1401,30.2373,6800.0
2011-03-16 10:40:00,31.1,31.19,31.05,31.05,9500.0,30.2373,30.3248,30.1887,30.1887,9500.0
2011-03-16 10:45:00,31.07,31.17,31.04,31.15,7400.0,30.2081,30.3053,30.179,30.2859,7400.0
2011-03-16 10:50:00,31.14,31.14,31.05,31.05,6100.0,30.2762,30.2762,30.1887,30.1887,6100.0
2011-03-16 10:55:00,31.05,31.09,31.0,31.02,32600.0,30.1887,30.2276,30.1401,30.1595,32600.0
2011-03-16 11:00:00,31.01,31.01,30.5,30.78,43600.0,30.1498,30.1498,29.6539,29.9262,43600.0
2011-03-16 11:05:00,30.79,30.94,30.44,30.87,14500.0,29.9359,30.0817,29.5956,30.0137,14500.0
2011-03-16 11:10:00,30.87,31.17,30.87,31.16,51500.0,30.0137,30.3053,30.0137,30.2956,51500.0
2011-03-16 11:15:00,31.16,31.19,31.08,31.15,45600.0,30.2956,30.3248,30.2178,30.2859,45600.0
2011-03-16 11:20:00,31.15,31.28,31.07,31.14,36600.0,30.2859,30.4123,30.2081,30.2762,36600.0
2011-03-16 11:25:00,31.14,31.24,31.09,31.24,22700.0,30.2762,30.3734,30.2276,30.3734,22700.0
2011-03-16 11:30:00,31.23,31.34,31.19,31.29,8800.0,30.3637,30.4706,30.3248,30.422,8800.0
2011-03-16 11:35:00,31.3,31.34,31.15,31.21,7100.0,30.4317,30.4706,30.2859,30.3442,7100.0
2011-03-16 11:40:00,31.21,31.29,31.17,31.17,11700.0,30.3442,30.422,30.3053,30.3053,11700.0
2011-03-16 11:45:00,31.17,31.17,30.99,31.08,33200.0,30.3053,30.3053,30.1303,30.2178,33200.0
2011-03-16 11:50:00,31.1,31.11,30.93,30.97,3400.0,30.2373,30.247,30.072,30.1109,3400.0
2011-03-16 11:55:00,30.92,31.06,30.89,30.96,13500.0,30.0623,30.1984,30.0331,30.1012,13500.0
2011-03-16 12:00:00,30.95,30.96,30.72,30.77,4300.0,30.0914,30.1012,29.8678,29.9164,4300.0
2011-03-16 12:05:00,30.78,30.85,30.76,30.8,7500.0,29.9262,29.9942,29.9067,29.9456,7500.0
2011-03-16 12:10:00,30.8,30.93,30.73,30.73,9300.0,29.9456,30.072,29.8776,29.8776,9300.0
2011-03-16 12:15:00,30.74,30.81,30.66,30.69,20600.0,29.8873,29.9553,29.8095,29.8387,20600.0
2011-03-16 12:20:00,30.68,30.78,30.66,30.78,5600.0,29.8289,29.9262,29.8095,29.9262,5600.0
2011-03-16 12:25:00,30.82,30.86,30.76,30.82,10400.0,29.9651,30.0039,29.9067,29.9651,10400.0
2011-03-16 12:30:00,30.84,30.87,30.72,30.82,11900.0,29.9845,30.0137,29.8678,29.9651,11900.0
2011-03-16 12:35:00,30.8,30.86,30.68,30.69,6600.0,29.9456,30.0039,29.8289,29.8387,6600.0
2011-03-16 12:40:00,30.68,30.78,30.68,30.69,7400.0,29.8289,29.9262,29.8289,29.8387,7400.0
2011-03-16 12:45:00,30.69,30.86,30.69,30.79,7500.0,29.8387,30.0039,29.8387,29.9359,7500.0
2011-03-16 12:50:00,30.83,30.84,30.69,30.79,6400.0,29.9748,29.9845,29.8387,29.9359,6400.0
2011-03-16 12:55:00,30.8,30.83,30.74,30.76,8900.0,29.9456,29.9748,29.8873,29.9067,8900.0
2011-03-16 13:00:00,30.76,30.81,30.74,30.81,6500.0,29.9067,29.9553,29.8873,29.9553,6500.0
2011-03-16 13:05:00,30.81,30.81,30.67,30.71,6500.0,29.9553,29.9553,29.8192,29.8581,6500.0
2011-03-16 13:10:00,30.7,30.79,30.66,30.75,6800.0,29.8484,29.9359,29.8095,29.897,6800.0
2011-03-16 13:15:00,30.73,30.77,30.69,30.73,7500.0,29.8776,29.9164,29.8387,29.8776,7500.0
2011-03-16 13:20:00,30.74,30.76,30.58,30.58,5200.0,29.8873,29.9067,29.7317,29.7317,5200.0
2011-03-16 13:25:00,30.58,30.64,30.56,30.59,8200.0,29.7317,29.79,29.7123,29.7414,8200.0
2011-03-16 13:30:00,30.59,30.61,30.51,30.52,21400.0,29.7414,29.7609,29.6637,29.6734,21400.0
2011-03-16 13:35:00,30.53,30.53,30.38,30.38,9500.0,29.6831,29.6831,29.5373,29.5373,9500.0
2011-03-16 13:40:00,30.39,30.47,30.36,30.42,9000.0,29.547,29.6248,29.5178,29.5762,9000.0
2011-03-16 13:45:00,30.41,30.46,30.38,30.44,9600.0,29.5664,29.615,29.5373,29.5956,9600.0
2011-03-16 13:50:00,30.42,30.5,30.37,30.37,10200.0,29.5762,29.6539,29.5275,29.5275,10200.0
2011-03-16 13:55:00,30.37,30.38,30.33,30.33,6200.0,29.5275,29.5373,29.4886,29.4886,6200.0
2011-03-16 14:00:00,30.33,30.33,30.25,30.25,19700.0,29.4886,29.4886,29.4109,29.4109,19700.0
2011-03-16 14:05:00,30.25,30.29,30.12,30.21,36300.0,29.4109,29.4498,29.2845,29.372,36300.0
2011-03-16 14:10:00,30.23,30.24,30.01,30.09,18400.0,29.3914,29.4011,29.1775,29.2553,18400.0
2011-03-16 14:15:00,30.1,30.11,29.87,29.87,30200.0,29.265,29.2748,29.0414,29.0414,30200.0
2011-03-16 14:20:00,29.88,30.12,29.84,30.05,44100.0,29.0511,29.2845,29.0122,29.2164,44100.0
2011-03-16 14:25:00,30.05,30.17,30.03,30.11,26000.0,29.2164,29.3331,29.197,29.2748,26000.0
2011-03-16 14:30:00,30.11,30.19,30.09,30.15,24100.0,29.2748,29.3525,29.2553,29.3136,24100.0
2011-03-16 14:35:00,30.14,30.39,30.14,30.39,21200.0,29.3039,29.547,29.3039,29.547,21200.0
2011-03-16 14:40:00,30.36,30.61,30.36,30.5,24300.0,29.5178,29.7609,29.5178,29.6539,24300.0
2011-03-16 14:45:00,30.51,30.61,30.44,30.55,13000.0,29.6637,29.7609,29.5956,29.7025,13000.0
2011-03-16 14:50:00,30.53,30.68,30.52,30.66,13000.0,29.6831,29.8289,29.6734,29.8095,13000.0
2011-03-16 14:55:00,30.68,30.76,30.63,30.74,34600.0,29.8289,29.9067,29.7803,29.8873,34600.0
2011-03-16 15:00:00,30.73,30.79,30.68,30.74,20900.0,29.8776,29.9359,29.8289,29.8873,20900.0
2011-03-16 15:05:00,30.74,30.77,30.67,30.77,5900.0,29.8873,29.9164,29.8192,29.9164,5900.0
2011-03-16 15:10:00,30.78,30.8,30.66,30.68,11800.0,29.9262,29.9456,29.8095,29.8289,11800.0
2011-03-16 15:15:00,30.68,30.79,30.65,30.73,6400.0,29.8289,29.9359,29.7998,29.8776,6400.0
2011-03-16 15:20:00,30.71,30.79,30.69,30.75,16200.0,29.8581,29.9359,29.8387,29.897,16200.0
2011-03-16 15:25:00,30.72,30.75,30.54,30.6,20500.0,29.8678,29.897,29.6928,29.7512,20500.0
2011-03-16 15:30:00,30.6,30.65,30.47,30.5,31400.0,29.7512,29.7998,29.6248,29.6539,31400.0
2011-03-16 15:35:00,30.53,30.56,30.47,30.51,14700.0,29.6831,29.7123,29.6248,29.6637,14700.0
2011-03-16 15:40:00,30.48,30.52,30.45,30.49,40700.0,29.6345,29.6734,29.6053,29.6442,40700.0
2011-03-16 15:45:00,30.49,30.49,30.23,30.35,69700.0,29.6442,29.6442,29.3914,29.5081,69700.0
2011-03-16 15:50:00,30.35,30.36,30.2,30.34,50400.0,29.5081,29.5178,29.3623,29.4984,50400.0
2011-03-16 15:55:00,30.35,30.39,30.24,30.3,105500.0,29.5081,29.547,29.4011,29.4595,105500.0
2011-03-17 09:30:00,31.04,31.06,30.75,31.04,22100.0,30.179,30.1984,29.897,30.179,22100.0
2011-03-17 09:35:00,31.06,31.3,31.0,31.3,27100.0,30.1984,30.4317,30.1401,30.4317,27100.0
2011-03-17 09:40:00,31.31,31.31,31.13,31.16,16900.0,30.4415,30.4415,30.2665,30.2956,16900.0
2011-03-17 09:45:00,31.13,31.15,30.94,30.96,25600.0,30.2665,30.2859,30.0817,30.1012,25600.0
2011-03-17 09:50:00,30.95,30.99,30.9,30.92,15400.0,30.0914,30.1303,30.0428,30.0623,15400.0
2011-03-17 09:55:00,30.93,31.06,30.93,30.96,6800.0,30.072,30.1984,30.072,30.1012,6800.0
2011-03-17 10:00:00,30.96,31.07,30.92,30.96,13500.0,30.1012,30.2081,30.0623,30.1012,13500.0
2011-03-17 10:05:00,30.92,31.05,30.91,31.04,6100.0,30.0623,30.1887,30.0526,30.179,6100.0
2011-03-17 10:10:00,31.05,31.06,30.88,30.88,14300.0,30.1887,30.1984,30.0234,30.0234,14300.0
2011-03-17 10:15:00,30.86,31.16,30.86,31.1,11900.0,30.0039,30.2956,30.0039,30.2373,11900.0
2011-03-17 10:20:00,31.11,31.19,31.05,31.15,17300.0,30.247,30.3248,30.1887,30.2859,17300.0
2011-03-17 10:25:00,31.19,31.32,31.18,31.24,27500.0,30.3248,30.4512,30.3151,30.3734,27500.0
2011-03-17 10:30:00,31.28,31.28,31.17,31.17,4600.0,30.4123,30.4123,30.3053,30.3053,4600.0
2011-03-17 10:35:00,31.17,31.42,31.17,31.35,20600.0,30.3053,30.5484,30.3053,30.4804,20600.0
2011-03-17 10:40:00,31.34,31.34,31.16,31.29,14600.0,30.4706,30.4706,30.2956,30.422,14600.0
2011-03-17 10:45:00,31.31,31.45,31.31,31.38,14900.0,30.4415,30.5776,30.4415,30.5095,14900.0
2011-03-17 10:50:00,31.4,31.47,31.33,31.47,7500.0,30.529,30.597,30.4609,30.597,7500.0
2011-03-17 10:55:00,31.47,31.5,31.4,31.47,8200.0,30.597,30.6262,30.529,30.597,8200.0
2011-03-17 11:00:00,31.48,31.5,31.36,31.48,10900.0,30.6067,30.6262,30.4901,30.6067,10900.0
2011-03-17 11:05:00,31.49,31.5,31.38,31.49,11700.0,30.6165,30.6262,30.5095,30.6165,11700.0
2011-03-17 11:10:00,31.48,31.48,31.37,31.37,9000.0,30.6067,30.6067,30.4998,30.4998,9000.0
2011-03-17 11:15:00,31.38,31.42,31.25,31.35,9200.0,30.5095,30.5484,30.3831,30.4804,9200.0
2011-03-17 11:20:00,31.37,31.39,31.29,31.31,8100.0,30.4998,30.5192,30.422,30.4415,8100.0
2011-03-17 11:25:00,31.27,31.29,31.2,31.28,4700.0,30.4026,30.422,30.3345,30.4123,4700.0
2011-03-17 11:30:00,31.3,31.3,31.11,31.22,16400.0,30.4317,30.4317,30.247,30.354,16400.0
2011-03-17 11:35:00,31.22,31.28,31.21,31.23,1300.0,30.354,30.4123,30.3442,30.3637,1300.0
2011-03-17 11:40:00,31.23,31.26,31.14,31.14,1400.0,30.3637,30.3928,30.2762,30.2762,1400.0
2011-03-17 11:45:00,31.12,31.12,31.04,31.04,3400.0,30.2567,30.2567,30.179,30.179,3400.0
2011-03-17 11:50:00,31.03,31.19,31.03,31.19,3300.0,30.1692,30.3248,30.1692,30.3248,3300.0
2011-03-17 11:55:00,31.13,31.14,31.09,31.13,9800.0,30.2665,30.2762,30.2276,30.2665,9800.0
2011-03-17 12:00:00,31.14,31.19,31.14,31.18,5000.0,30.2762,30.3248,30.2762,30.3151,5000.0
2011-03-17 12:05:00,31.2,31.24,31.18,31.24,1500.0,30.3345,30.3734,30.3151,30.3734,1500.0
2011-03-17 12:10:00,31.24,31.25,31.19,31.22,1700.0,30.3734,30.3831,30.3248,30.354,1700.0
2011-03-17 12:15:00,31.22,31.26,31.19,31.25,6800.0,30.354,30.3928,30.3248,30.3831,6800.0
2011-03-17 12:20:00,31.24,31.3,31.21,31.3,3600.0,30.3734,30.4317,30.3442,30.4317,3600.0
2011-03-17 12:25:00,31.29,31.29,31.24,31.27,2000.0,30.422,30.422,30.3734,30.4026,2000.0
2011-03-17 12:30:00,31.26,31.35,31.26,31.35,6200.0,30.3928,30.4804,30.3928,30.4804,6200.0
2011-03-17 12:35:00,31.35,31.38,31.35,31.35,6600.0,30.4804,30.5095,30.4804,30.4804,6600.0
2011-03-17 12:40:00,31.36,31.4,31.35,31.4,2400.0,30.4901,30.529,30.4804,30.529,2400.0
2011-03-17 12:45:00,31.41,31.43,31.39,31.42,20300.0,30.5387,30.5581,30.5192,30.5484,20300.0
2011-03-17 12:50:00,31.42,31.42,31.34,31.41,35900.0,30.5484,30.5484,30.4706,30.5387,35900.0
2011-03-17 12:55:00,31.41,31.45,31.4,31.4,4100.0,30.5387,30.5776,30.529,30.529,4100.0
2011-03-17 13:00:00,31.41,31.44,31.39,31.42,57600.0,30.5387,30.5679,30.5192,30.5484,57600.0
2011-03-17 13:05:00,31.43,31.43,31.41,31.43,8200.0,30.5581,30.5581,30.5387,30.5581,8200.0
2011-03-17 13:10:00,31.43,31.46,31.34,31.38,20300.0,30.5581,30.5873,30.4706,30.5095,20300.0
2011-03-17 13:15:00,31.39,31.42,31.34,31.34,26400.0,30.5192,30.5484,30.4706,30.4706,26400.0
2011-03-17 13:20:00,31.33,31.34,31.26,31.26,2000.0,30.4609,30.4706,30.3928,30.3928,2000.0
2011-03-17 13:25:00,31.24,31.26,31.14,31.14,7700.0,30.3734,30.3928,30.2762,30.2762,7700.0
2011-03-17 13:30:00,31.13,31.21,31.05,31.19,10900.0,30.2665,30.3442,30.1887,30.3248,10900.0
2011-03-17 13:35:00,31.19,31.26,31.14,31.22,27200.0,30.3248,30.3928,30.2762,30.354,27200.0
2011-03-17 13:40:00,31.18,31.18,30.96,30.96,25400.0,30.3151,30.3151,30.1012,30.1012,25400.0
2011-03-17 13:45:00,30.96,30.98,30.93,30.95,18400.0,30.1012,30.1206,30.072,30.0914,18400.0
2011-03-17 13:50:00,30.95,30.96,30.79,30.79,25500.0,30.0914,30.1012,29.9359,29.9359,25500.0
2011-03-17 13:55:00,30.78,30.94,30.78,30.91,14000.0,29.9262,30.0817,29.9262,30.0526,14000.0
2011-03-17 14:00:00,30.89,30.95,30.85,30.92,10600.0,30.0331,30.0914,29.9942,30.0623,10600.0
2011-03-17 14:05:00,30.91,30.93,30.88,30.9,13200.0,30.0526,30.072,30.0234,30.0428,13200.0
2011-03-17 14:10:00,30.9,30.9,30.84,30.86,18400.0,30.0428,30.0428,29.9845,30.0039,18400.0
2011-03-17 14:15:00,30.84,30.92,30.84,30.86,15800.0,29.9845,30.0623,29.9845,30.0039,15800.0
2011-03-17 14:20:00,30.86,30.91,30.85,30.85,22100.0,30.0039,30.0526,29.9942,29.9942,22100.0
2011-03-17 14:25:00,30.86,30.92,30.86,30.92,11700.0,30.0039,30.0623,30.0039,30.0623,11700.0
2011-03-17 14:30:00,30.92,31.08,30.92,31.07,16900.0,30.0623,30.2178,30.0623,30.2081,16900.0
2011-03-17 14:35:00,31.07,31.09,30.97,30.99,11600.0,30.2081,30.2276,30.1109,30.1303,11600.0
2011-03-17 14:40:00,30.97,31.08,30.97,30.99,6400.0,30.1109,30.2178,30.1109,30.1303,6400.0
2011-03-17 14:45:00,30.98,31.02,30.96,30.97,10000.0,30.1206,30.1595,30.1012,30.1109,10000.0
2011-03-17 14:50:00,30.96,31.04,30.96,31.02,12100.0,30.1012,30.179,30.1012,30.1595,12100.0
2011-03-17 14:55:00,31.04,31.04,30.94,30.95,13800.0,30.179,30.179,30.0817,30.0914,13800.0
2011-03-17 15:00:00,30.98,31.01,30.95,30.99,13100.0,30.1206,30.1498,30.0914,30.1303,13100.0
2011-03-17 15:05:00,30.98,31.04,30.98,31.03,16400.0,30.1206,30.179,30.1206,30.1692,16400.0
2011-03-17 15:10:00,31.05,31.12,31.02,31.12,38300.0,30.1887,30.2567,30.1595,30.2567,38300.0
2011-03-17 15:15:00,31.12,31.12,31.03,31.06,26100.0,30.2567,30.2567,30.1692,30.1984,26100.0
2011-03-17 15:20:00,31.07,31.11,31.06,31.06,19900.0,30.2081,30.247,30.1984,30.1984,19900.0
2011-03-17 15:25:00,31.05,31.06,30.97,30.97,23300.0,30.1887,30.1984,30.1109,30.1109,23300.0
2011-03-17 15:30:00,30.96,31.05,30.96,31.01,28600.0,30.1012,30.1887,30.1012,30.1498,28600.0
2011-03-17 15:35:00,31.02,31.06,30.98,31.05,20900.0,30.1595,30.1984,30.1206,30.1887,20900.0
2011-03-17 15:40:00,31.06,31.06,30.94,30.99,18700.0,30.1984,30.1984,30.0817,30.1303,18700.0
2011-03-17 15:45:00,30.99,31.09,30.97,31.0,36200.0,30.1303,30.2276,30.1109,30.1401,36200.0
2011-03-17 15:50:00,31.0,31.0,30.87,30.92,84800.0,30.1401,30.1401,30.0137,30.0623,84800.0
2011-03-17 15:55:00,30.92,30.95,30.81,30.89,84200.0,30.0623,30.0914,29.9553,30.0331,84200.0
2011-03-18 09:30:00,31.4,31.78,31.3,31.47,101100.0,30.529,30.8984,30.4317,30.597,101100.0
2011-03-18 09:35:00,31.44,31.58,31.36,31.43,9700.0,30.5679,30.704,30.4901,30.5581,9700.0
2011-03-18 09:40:00,31.42,31.61,31.38,31.54,7700.0,30.5484,30.7331,30.5095,30.6651,7700.0
2011-03-18 09:45:00,31.59,31.64,31.42,31.47,12600.0,30.7137,30.7623,30.5484,30.597,12600.0
2011-03-18 09:50:00,31.47,31.6,31.47,31.59,2700.0,30.597,30.7234,30.597,30.7137,2700.0
2011-03-18 09:55:00,31.58,31.65,31.35,31.39,19100.0,30.704,30.772,30.4804,30.5192,19100.0
2011-03-18 10:00:00,31.42,31.51,31.26,31.28,7600.0,30.5484,30.6359,30.3928,30.4123,7600.0
2011-03-18 10:05:00,31.27,31.28,31.1,31.17,7800.0,30.4026,30.4123,30.2373,30.3053,7800.0
2011-03-18 10:10:00,31.16,31.16,31.06,31.1,11300.0,30.2956,30.2956,30.1984,30.2373,11300.0
2011-03-18 10:15:00,31.1,31.11,30.94,30.97,33700.0,30.2373,30.247,30.0817,30.1109,33700.0
2011-03-18 10:20:00,30.95,31.08,30.88,31.08,30200.0,30.0914,30.2178,30.0234,30.2178,30200.0
2011-03-18 10:25:00,31.08,31.08,30.86,30.88,17700.0,30.2178,30.2178,30.0039,30.0234,17700.0
2011-03-18 10:30:00,30.87,30.91,30.87,30.87,7800.0,30.0137,30.0526,30.0137,30.0137,7800.0
2011-03-18 10:35:00,30.88,30.94,30.87,30.89,18100.0,30.0234,30.0817,30.0137,30.0331,18100.0
2011-03-18 10:40:00,30.87,30.99,30.87,30.98,34200.0,30.0137,30.1303,30.0137,30.1206,34200.0
2011-03-18 10:45:00,30.96,30.98,30.9,30.92,12900.0,30.1012,30.1206,30.0428,30.0623,12900.0
2011-03-18 10:50:00,30.91,30.96,30.87,30.87,4800.0,30.0526,30.1012,30.0137,30.0137,4800.0
2011-03-18 10:55:00,30.87,30.94,30.87,30.91,5200.0,30.0137,30.0817,30.0137,30.0526,5200.0
2011-03-18 11:00:00,30.93,31.01,30.91,30.91,20900.0,30.072,30.1498,30.0526,30.0526,20900.0
2011-03-18 11:05:00,30.91,30.96,30.9,30.9,11400.0,30.0526,30.1012,30.0428,30.0428,11400.0
2011-03-18 11:10:00,30.91,30.97,30.89,30.89,7600.0,30.0526,30.1109,30.0331,30.0331,7600.0
2011-03-18 11:15:00,30.91,30.98,30.91,30.92,13600.0,30.0526,30.1206,30.0526,30.0623,13600.0
2011-03-18 11:20:00,30.91,30.93,30.87,30.93,17700.0,30.0526,30.072,30.0137,30.072,17700.0
2011-03-18 11:25:00,30.93,31.0,30.93,30.95,34800.0,30.072,30.1401,30.072,30.0914,34800.0
2011-03-18 11:30:00,30.94,31.18,30.94,31.17,24500.0,30.0817,30.3151,30.0817,30.3053,24500.0
2011-03-18 11:35:00,31.16,31.26,31.15,31.23,18700.0,30.2956,30.3928,30.2859,30.3637,18700.0
2011-03-18 11:40:00,31.22,31.23,31.12,31.12,9400.0,30.354,30.3637,30.2567,30.2567,9400.0
2011-03-18 11:45:00,31.14,31.16,31.08,31.14,8700.0,30.2762,30.2956,30.2178,30.2762,8700.0
2011-03-18 11:50:00,31.14,31.2,31.11,31.16,7300.0,30.2762,30.3345,30.247,30.2956,7300.0
2011-03-18 11:55:00,31.18,31.22,31.17,31.21,12300.0,30.3151,30.354,30.3053,30.3442,12300.0
2011-03-18 12:00:00,31.2,31.28,31.2,31.27,8100.0,30.3345,30.4123,30.3345,30.4026,8100.0
2011-03-18 12:05:00,31.29,31.36,31.29,31.34,7200.0,30.422,30.4901,30.422,30.4706,7200.0
2011-03-18 12:10:00,31.34,31.38,31.31,31.36,9700.0,30.4706,30.5095,30.4415,30.4901,9700.0
2011-03-18 12:15:00,31.36,31.39,31.34,31.37,7100.0,30.4901,30.5192,30.4706,30.4998,7100.0
2011-03-18 12:20:00,31.38,31.46,31.37,31.45,16500.0,30.5095,30.5873,30.4998,30.5776,16500.0
2011-03-18 12:25:00,31.46,31.51,31.42,31.46,6900.0,30.5873,30.6359,30.5484,30.5873,6900.0
2011-03-18 12:30:00,31.46,31.48,31.44,31.44,3000.0,30.5873,30.6067,30.5679,30.5679,3000.0
2011-03-18 12:35:00,31.43,31.46,31.32,31.34,3800.0,30.5581,30.5873,30.4512,30.4706,3800.0
2011-03-18 12:40:00,31.34,31.38,31.25,31.31,8400.0,30.4706,30.5095,30.3831,30.4415,8400.0
2011-03-18 12:45:00,31.31,31.4,31.31,31.4,4000.0,30.4415,30.529,30.4415,30.529,4000.0
2011-03-18 12:50:00,31.4,31.41,31.36,31.36,4200.0,30.529,30.5387,30.4901,30.4901,4200.0
2011-03-18 12:55:00,31.36,31.4,31.34,31.34,3600.0,30.4901,30.529,30.4706,30.4706,3600.0
2011-03-18 13:00:00,31.35,31.43,31.35,31.43,3200.0,30.4804,30.5581,30.4804,30.5581,3200.0
2011-03-18 13:05:00,31.41,31.44,31.4,31.42,3500.0,30.5387,30.5679,30.529,30.5484,3500.0
2011-03-18 13:10:00,31.43,31.49,31.43,31.48,3100.0,30.5581,30.6165,30.5581,30.6067,3100.0
2011-03-18 13:15:00,31.45,31.46,31.42,31.44,6000.0,30.5776,30.5873,30.5484,30.5679,6000.0
2011-03-18 13:20:00,31.44,31.44,31.38,31.38,2700.0,30.5679,30.5679,30.5095,30.5095,2700.0
2011-03-18 13:25:00,31.39,31.39,31.32,31.36,6100.0,30.5192,30.5192,30.4512,30.4901,6100.0
2011-03-18 13:30:00,31.37,31.41,31.36,31.41,5100.0,30.4998,30.5387,30.4901,30.5387,5100.0
2011-03-18 13:35:00,31.42,31.53,31.42,31.53,5500.0,30.5484,30.6554,30.5484,30.6554,5500.0
2011-03-18 13:40:00,31.54,31.54,31.45,31.46,6500.0,30.6651,30.6651,30.5776,30.5873,6500.0
2011-03-18 13:45:00,31.45,31.51,31.45,31.47,4800.0,30.5776,30.6359,30.5776,30.597,4800.0
2011-03-18 13:50:00,31.45,31.52,31.42,31.42,9400.0,30.5776,30.6456,30.5484,30.5484,9400.0
2011-03-18 13:55:00,31.44,31.47,31.44,31.46,4800.0,30.5679,30.597,30.5679,30.5873,4800.0
2011-03-18 14:00:00,31.46,31.46,31.36,31.41,6500.0,30.5873,30.5873,30.4901,30.5387,6500.0
2011-03-18 14:05:00,31.42,31.42,31.36,31.37,4300.0,30.5484,30.5484,30.4901,30.4998,4300.0
2011-03-18 14:10:00,31.37,31.37,31.3,31.31,7600.0,30.4998,30.4998,30.4317,30.4415,7600.0
2011-03-18 14:15:00,31.33,31.33,31.21,31.23,10800.0,30.4609,30.4609,30.3442,30.3637,10800.0
2011-03-18 14:20:00,31.23,31.35,31.23,31.31,7900.0,30.3637,30.4804,30.3637,30.4415,7900.0
2011-03-18 14:25:00,31.31,31.33,31.29,31.3,10900.0,30.4415,30.4609,30.422,30.4317,10900.0
2011-03-18 14:30:00,31.3,31.33,31.23,31.23,10200.0,30.4317,30.4609,30.3637,30.3637,10200.0
2011-03-18 14:35:00,31.22,31.37,31.22,31.36,12600.0,30.354,30.4998,30.354,30.4901,12600.0
2011-03-18 14:40:00,31.36,31.38,31.31,31.31,10300.0,30.4901,30.5095,30.4415,30.4415,10300.0
2011-03-18 14:45:00,31.31,31.36,31.29,31.29,12700.0,30.4415,30.4901,30.422,30.422,12700.0
2011-03-18 14:50:00,31.29,31.37,31.29,31.34,8000.0,30.422,30.4998,30.422,30.4706,8000.0
2011-03-18 14:55:00,31.33,31.34,31.21,31.23,12400.0,30.4609,30.4706,30.3442,30.3637,12400.0
2011-03-18 15:00:00,31.22,31.22,31.14,31.16,18800.0,30.354,30.354,30.2762,30.2956,18800.0
2011-03-18 15:05:00,31.18,31.2,31.09,31.15,11000.0,30.3151,30.3345,30.2276,30.2859,11000.0
2011-03-18 15:10:00,31.13,31.16,31.04,31.04,13800.0,30.2665,30.2956,30.179,30.179,13800.0
2011-03-18 15:15:00,31.03,31.04,30.97,31.0,15400.0,30.1692,30.179,30.1109,30.1401,15400.0
2011-03-18 15:20:00,31.01,31.01,30.92,30.95,14000.0,30.1498,30.1498,30.0623,30.0914,14000.0
2011-03-18 15:25:00,30.95,30.95,30.89,30.9,12900.0,30.0914,30.0914,30.0331,30.0428,12900.0
2011-03-18 15:30:00,30.9,30.94,30.88,30.88,34800.0,30.0428,30.0817,30.0234,30.0234,34800.0
2011-03-18 15:35:00,30.89,30.92,30.79,30.81,32300.0,30.0331,30.0623,29.9359,29.9553,32300.0
2011-03-18 15:40:00,30.8,30.85,30.75,30.77,38400.0,29.9456,29.9942,29.897,29.9164,38400.0
2011-03-18 15:45:00,30.76,30.76,30.55,30.63,110100.0,29.9067,29.9067,29.7025,29.7803,110100.0
2011-03-18 15:50:00,30.64,30.67,30.55,30.57,57100.0,29.79,29.8192,29.7025,29.722,57100.0
2011-03-18 15:55:00,30.56,30.64,30.49,30.52,226900.0,29.7123,29.79,29.6442,29.6734,226900.0
2011-03-21 09:30:00,31.17,31.97,31.13,31.77,24000.0,30.3053,31.0832,30.2665,30.8887,24000.0
2011-03-21 09:35:00,31.78,31.79,31.43,31.46,44600.0,30.8984,30.9081,30.5581,30.5873,44600.0
2011-03-21 09:40:00,31.47,31.47,31.16,31.19,39000.0,30.597,30.597,30.2956,30.3248,39000.0
2011-03-21 09:45:00,31.2,31.25,31.19,31.25,30600.0,30.3345,30.3831,30.3248,30.3831,30600.0
2011-03-21 09:50:00,31.24,31.25,31.17,31.17,79200.0,30.3734,30.3831,30.3053,30.3053,79200.0
2011-03-21 09:55:00,31.17,31.18,31.11,31.12,22500.0,30.3053,30.3151,30.247,30.2567,22500.0
2011-03-21 10:00:00,31.11,31.12,30.97,30.97,24300.0,30.247,30.2567,30.1109,30.1109,24300.0
2011-03-21 10:05:00,30.98,31.25,30.98,31.25,27400.0,30.1206,30.3831,30.1206,30.3831,27400.0
2011-03-21 10:10:00,31.24,31.4,31.19,31.22,37700.0,30.3734,30.529,30.3248,30.354,37700.0
2011-03-21 10:15:00,31.23,31.37,31.23,31.31,17100.0,30.3637,30.4998,30.3637,30.4415,17100.0
2011-03-21 10:20:00,31.3,31.37,31.27,31.36,14000.0,30.4317,30.4998,30.4026,30.4901,14000.0
2011-03-21 10:25:00,31.37,31.54,31.34,31.54,22200.0,30.4998,30.6651,30.4706,30.6651,22200.0
2011-03-21 10:30:00,31.55,31.64,31.47,31.49,32600.0,30.6748,30.7623,30.597,30.6165,32600.0
2011-03-21 10:35:00,31.51,31.53,31.47,31.47,12900.0,30.6359,30.6554,30.597,30.597,12900.0
2011-03-21 10:40:00,31.49,31.56,31.48,31.56,16300.0,30.6165,30.6845,30.6067,30.6845,16300.0
2011-03-21 10:45:00,31.56,31.61,31.55,31.61,12700.0,30.6845,30.7331,30.6748,30.7331,12700.0
2011-03-21 10:50:00,31.63,31.63,31.49,31.5,9500.0,30.7526,30.7526,30.6165,30.6262,9500.0
2011-03-21 10:55:00,31.5,31.55,31.48,31.5,8700.0,30.6262,30.6748,30.6067,30.6262,8700.0
2011-03-21 11:00:00,31.49,31.6,31.48,31.56,11900.0,30.6165,30.7234,30.6067,30.6845,11900.0
2011-03-21 11:05:00,31.54,31.6,31.48,31.56,12400.0,30.6651,30.7234,30.6067,30.6845,12400.0
2011-03-21 11:10:00,31.58,31.66,31.57,31.61,15700.0,30.704,30.7818,30.6943,30.7331,15700.0
2011-03-21 11:15:00,31.62,31.78,31.61,31.78,24500.0,30.7429,30.8984,30.7331,30.8984,24500.0
2011-03-21 11:20:00,31.78,31.8,31.74,31.8,12300.0,30.8984,30.9179,30.8595,30.9179,12300.0
2011-03-21 11:25:00,31.8,31.82,31.68,31.69,25400.0,30.9179,30.9373,30.8012,30.8109,25400.0
2011-03-21 11:30:00,31.68,31.72,31.61,31.61,5000.0,30.8012,30.8401,30.7331,30.7331,5000.0
2011-03-21 11:35:00,31.59,31.64,31.57,31.59,5000.0,30.7137,30.7623,30.6943,30.7137,5000.0
2011-03-21 11:40:00,31.59,31.61,31.56,31.59,5500.0,30.7137,30.7331,30.6845,30.7137,5500.0
2011-03-21 11:45:00,31.62,31.62,31.57,31.61,10900.0,30.7429,30.7429,30.6943,30.7331,10900.0
2011-03-21 11:50:00,31.61,31.65,31.55,31.55,7000.0,30.7331,30.772,30.6748,30.6748,7000.0
2011-03-21 11:55:00,31.54,31.54,31.49,31.5,5300.0,30.6651,30.6651,30.6165,30.6262,5300.0
2011-03-21 12:00:00,31.49,31.51,31.48,31.49,4200.0,30.6165,30.6359,30.6067,30.6165,4200.0
2011-03-21 12:05:00,31.5,31.57,31.49,31.57,5600.0,30.6262,30.6943,30.6165,30.6943,5600.0
2011-03-21 12:10:00,31.56,31.63,31.56,31.63,7100.0,30.6845,30.7526,30.6845,30.7526,7100.0
2011-03-21 12:15:00,31.62,31.71,31.62,31.69,10700.0,30.7429,30.8304,30.7429,30.8109,10700.0
2011-03-21 12:20:00,31.7,31.72,31.69,31.69,11900.0,30.8206,30.8401,30.8109,30.8109,11900.0
2011-03-21 12:25:00,31.71,31.72,31.66,31.72,3700.0,30.8304,30.8401,30.7818,30.8401,3700.0
2011-03-21 12:30:00,31.73,31.8,31.72,31.8,11200.0,30.8498,30.9179,30.8401,30.9179,11200.0
2011-03-21 12:35:00,31.79,31.82,31.74,31.76,10500.0,30.9081,30.9373,30.8595,30.879,10500.0
2011-03-21 12:40:00,31.77,31.77,31.73,31.73,3600.0,30.8887,30.8887,30.8498,30.8498,3600.0
2011-03-21 12:45:00,31.73,31.77,31.72,31.75,3000.0,30.8498,30.8887,30.8401,30.8693,3000.0
2011-03-21 12:50:00,31.76,31.76,31.69,31.71,3800.0,30.879,30.879,30.8109,30.8304,3800.0
2011-03-21 12:55:00,31.72,31.73,31.69,31.7,3300.0,30.8401,30.8498,30.8109,30.8206,3300.0
2011-03-21 13:00:00,31.7,31.7,31.67,31.68,5900.0,30.8206,30.8206,30.7915,30.8012,5900.0
2011-03-21 13:05:00,31.68,31.71,31.67,31.69,4700.0,30.8012,30.8304,30.7915,30.8109,4700.0
2011-03-21 13:10:00,31.68,31.68,31.62,31.64,3400.0,30.8012,30.8012,30.7429,30.7623,3400.0
2011-03-21 13:15:00,31.65,31.7,31.64,31.69,7700.0,30.772,30.8206,30.7623,30.8109,7700.0
2011-03-21 13:20:00,31.68,31.71,31.65,31.7,10300.0,30.8012,30.8304,30.772,30.8206,10300.0
2011-03-21 13:25:00,31.69,31.7,31.53,31.57,5800.0,30.8109,30.8206,30.6554,30.6943,5800.0
2011-03-21 13:30:00,31.55,31.56,31.51,31.54,6000.0,30.6748,30.6845,30.6359,30.6651,6000.0
2011-03-21 13:35:00,31.55,31.62,31.53,31.62,7900.0,30.6748,30.7429,30.6554,30.7429,7900.0
2011-03-21 13:40:00,31.62,31.63,31.55,31.6,4800.0,30.7429,30.7526,30.6748,30.7234,4800.0
2011-03-21 13:45:00,31.62,31.68,31.56,31.56,6800.0,30.7429,30.8012,30.6845,30.6845,6800.0
2011-03-21 13:50:00,31.56,31.69,31.55,31.66,9800.0,30.6845,30.8109,30.6748,30.7818,9800.0
2011-03-21 13:55:00,31.66,31.7,31.65,31.66,6400.0,30.7818,30.8206,30.772,30.7818,6400.0
2011-03-21 14:00:00,31.64,31.65,31.57,31.58,22800.0,30.7623,30.772,30.6943,30.704,22800.0
2011-03-21 14:05:00,31.58,31.58,31.51,31.54,7900.0,30.704,30.704,30.6359,30.6651,7900.0
2011-03-21 14:10:00,31.54,31.7,31.51,31.69,33100.0,30.6651,30.8206,30.6359,30.8109,33100.0
2011-03-21 14:15:00,31.69,31.74,31.65,31.66,11500.0,30.8109,30.8595,30.772,30.7818,11500.0
2011-03-21 14:20:00,31.66,31.66,31.56,31.56,5400.0,30.7818,30.7818,30.6845,30.6845,5400.0
2011-03-21 14:25:00,31.56,31.61,31.51,31.52,9800.0,30.6845,30.7331,30.6359,30.6456,9800.0
2011-03-21 14:30:00,31.52,31.58,31.52,31.58,6900.0,30.6456,30.704,30.6456,30.704,6900.0
2011-03-21 14:35:00,31.58,31.67,31.57,31.67,9100.0,30.704,30.7915,30.6943,30.7915,9100.0
2011-03-21 14:40:00,31.67,31.7,31.57,31.63,12800.0,30.7915,30.8206,30.6943,30.7526,12800.0
2011-03-21 14:45:00,31.63,31.71,31.63,31.69,17600.0,30.7526,30.8304,30.7526,30.8109,17600.0
2011-03-21 14:50:00,31.71,31.77,31.71,31.75,21100.0,30.8304,30.8887,30.8304,30.8693,21100.0
2011-03-21 14:55:00,31.75,31.75,31.7,31.74,10700.0,30.8693,30.8693,30.8206,30.8595,10700.0
2011-03-21 15:00:00,31.73,31.78,31.71,31.71,16400.0,30.8498,30.8984,30.8304,30.8304,16400.0
2011-03-21 15:05:00,31.72,31.73,31.68,31.73,9300.0,30.8401,30.8498,30.8012,30.8498,9300.0
2011-03-21 15:10:00,31.73,31.73,31.68,31.69,8600.0,30.8498,30.8498,30.8012,30.8109,8600.0
2011-03-21 15:15:00,31.7,31.72,31.68,31.71,7800.0,30.8206,30.8401,30.8012,30.8304,7800.0
2011-03-21 15:20:00,31.72,31.72,31.65,31.68,16800.0,30.8401,30.8401,30.772,30.8012,16800.0
2011-03-21 15:25:00,31.68,31.69,31.64,31.65,8600.0,30.8012,30.8109,30.7623,30.772,8600.0
2011-03-21 15:30:00,31.66,31.77,31.65,31.77,18900.0,30.7818,30.8887,30.772,30.8887,18900.0
2011-03-21 15:35:00,31.77,31.8,31.73,31.8,15600.0,30.8887,30.9179,30.8498,30.9179,15600.0
2011-03-21 15:40:00,31.79,31.8,31.75,31.8,6500.0,30.9081,30.9179,30.8693,30.9179,6500.0
2011-03-21 15:45:00,31.8,31.83,31.78,31.82,25300.0,30.9179,30.947,30.8984,30.9373,25300.0
2011-03-21 15:50:00,31.82,31.82,31.76,31.78,29300.0,30.9373,30.9373,30.879,30.8984,29300.0
2011-03-21 15:55:00,31.79,31.84,31.76,31.81,65800.0,30.9081,30.9568,30.879,30.9276,65800.0
2011-03-22 09:30:00,32.0,32.12,31.93,32.08,24000.0,31.1123,31.229,31.0443,31.1901,24000.0
2011-03-22 09:35:00,32.1,32.15,31.99,32.07,18500.0,31.2095,31.2582,31.1026,31.1804,18500.0
2011-03-22 09:40:00,32.08,32.09,31.96,31.99,16300.0,31.1901,31.1998,31.0734,31.1026,16300.0
2011-03-22 09:45:00,31.99,31.99,31.86,31.92,11300.0,31.1026,31.1026,30.9762,31.0345,11300.0
2011-03-22 09:50:00,31.93,32.04,31.88,31.88,12800.0,31.0443,31.1512,30.9957,30.9957,12800.0
2011-03-22 09:55:00,31.88,31.93,31.71,31.71,6400.0,30.9957,31.0443,30.8304,30.8304,6400.0
2011-03-22 10:00:00,31.71,31.77,31.68,31.77,5100.0,30.8304,30.8887,30.8012,30.8887,5100.0
2011-03-22 10:05:00,31.75,31.76,31.71,31.74,3300.0,30.8693,30.879,30.8304,30.8595,3300.0
2011-03-22 10:10:00,31.71,31.71,31.6,31.61,4700.0,30.8304,30.8304,30.7234,30.7331,4700.0
2011-03-22 10:15:00,31.63,31.63,31.52,31.6,8000.0,30.7526,30.7526,30.6456,30.7234,8000.0
2011-03-22 10:20:00,31.59,31.59,31.52,31.55,4100.0,30.7137,30.7137,30.6456,30.6748,4100.0
2011-03-22 10:25:00,31.56,31.7,31.56,31.7,7200.0,30.6845,30.8206,30.6845,30.8206,7200.0
2011-03-22 10:30:00,31.7,31.7,31.59,31.61,4100.0,30.8206,30.8206,30.7137,30.7331,4100.0
2011-03-22 10:35:00,31.61,31.67,31.58,31.58,4600.0,30.7331,30.7915,30.704,30.704,4600.0
2011-03-22 10:40:00,31.59,31.62,31.42,31.45,10100.0,30.7137,30.7429,30.5484,30.5776,10100.0
2011-03-22 10:45:00,31.45,31.51,31.43,31.5,19600.0,30.5776,30.6359,30.5581,30.6262,19600.0
2011-03-22 10:50:00,31.48,31.5,31.38,31.4,7900.0,30.6067,30.6262,30.5095,30.529,7900.0
2011-03-22 10:55:00,31.4,31.4,31.3,31.36,17600.0,30.529,30.529,30.4317,30.4901,17600.0
2011-03-22 11:00:00,31.36,31.42,31.34,31.36,10900.0,30.4901,30.5484,30.4706,30.4901,10900.0
2011-03-22 11:05:00,31.33,31.41,31.33,31.41,3700.0,30.4609,30.5387,30.4609,30.5387,3700.0
2011-03-22 11:10:00,31.38,31.38,31.28,31.3,4200.0,30.5095,30.5095,30.4123,30.4317,4200.0
2011-03-22 11:15:00,31.31,31.36,31.3,31.3,7100.0,30.4415,30.4901,30.4317,30.4317,7100.0
2011-03-22 11:20:00,31.29,31.31,31.25,31.25,17200.0,30.422,30.4415,30.3831,30.3831,17200.0
2011-03-22 11:25:00,31.25,31.31,31.25,31.27,5200.0,30.3831,30.4415,30.3831,30.4026,5200.0
2011-03-22 11:30:00,31.25,31.25,31.15,31.17,6700.0,30.3831,30.3831,30.2859,30.3053,6700.0
2011-03-22 11:35:00,31.19,31.23,31.15,31.22,31000.0,30.3248,30.3637,30.2859,30.354,31000.0
2011-03-22 11:40:00,31.22,31.29,31.22,31.29,7600.0,30.354,30.422,30.354,30.422,7600.0
2011-03-22 11:45:00,31.29,31.34,31.27,31.32,10600.0,30.422,30.4706,30.4026,30.4512,10600.0
2011-03-22 11:50:00,31.32,31.35,31.28,31.35,5300.0,30.4512,30.4804,30.4123,30.4804,5300.0
2011-03-22 11:55:00,31.34,31.35,31.29,31.32,14700.0,30.4706,30.4804,30.422,30.4512,14700.0
2011-03-22 12:00:00,31.36,31.38,31.34,31.35,2900.0,30.4901,30.5095,30.4706,30.4804,2900.0
2011-03-22 12:05:00,31.37,31.39,31.31,31.31,8000.0,30.4998,30.5192,30.4415,30.4415,8000.0
2011-03-22 12:10:00,31.33,31.33,31.31,31.32,1100.0,30.4609,30.4609,30.4415,30.4512,1100.0
2011-03-22 12:15:00,31.33,31.33,31.29,31.32,4100.0,30.4609,30.4609,30.422,30.4512,4100.0
2011-03-22 12:20:00,31.32,31.34,31.3,31.31,3600.0,30.4512,30.4706,30.4317,30.4415,3600.0
2011-03-22 12:25:00,31.32,31.32,31.27,31.3,13600.0,30.4512,30.4512,30.4026,30.4317,13600.0
2011-03-22 12:30:00,31.29,31.3,31.26,31.29,6500.0,30.422,30.4317,30.3928,30.422,6500.0
2011-03-22 12:35:00,31.29,31.3,31.25,31.27,6100.0,30.422,30.4317,30.3831,30.4026,6100.0
2011-03-22 12:40:00,31.27,31.27,31.22,31.24,4900.0,30.4026,30.4026,30.354,30.3734,4900.0
2011-03-22 12:45:00,31.26,31.27,31.22,31.22,2000.0,30.3928,30.4026,30.354,30.354,2000.0
2011-03-22 12:50:00,31.22,31.23,31.15,31.17,2800.0,30.354,30.3637,30.2859,30.3053,2800.0
2011-03-22 12:55:00,31.18,31.19,31.15,31.15,2100.0,30.3151,30.3248,30.2859,30.2859,2100.0
2011-03-22 13:00:00,31.14,31.15,31.07,31.09,9100.0,30.2762,30.2859,30.2081,30.2276,9100.0
2011-03-22 13:05:00,31.11,31.11,31.02,31.05,6700.0,30.247,30.247,30.1595,30.1887,6700.0
2011-03-22 13:10:00,31.05,31.06,31.03,31.04,4400.0,30.1887,30.1984,30.1692,30.179,4400.0
2011-03-22 13:15:00,31.04,31.08,31.03,31.04,3900.0,30.179,30.2178,30.1692,30.179,3900.0
2011-03-22 13:20:00,31.02,31.05,31.0,31.04,8900.0,30.1595,30.1887,30.1401,30.179,8900.0
2011-03-22 13:25:00,31.03,31.06,30.99,31.06,8200.0,30.1692,30.1984,30.1303,30.1984,8200.0
2011-03-22 13:30:00,31.05,31.06,31.01,31.05,15600.0,30.1887,30.1984,30.1498,30.1887,15600.0
2011-03-22 13:35:00,31.03,31.09,31.02,31.04,3200.0,30.1692,30.2276,30.1595,30.179,3200.0
2011-03-22 13:40:00,31.03,31.06,31.03,31.06,3200.0,30.1692,30.1984,30.1692,30.1984,3200.0
2011-03-22 13:45:00,31.05,31.07,31.04,31.07,4300.0,30.1887,30.2081,30.179,30.2081,4300.0
2011-03-22 13:50:00,31.09,31.13,31.09,31.11,2800.0,30.2276,30.2665,30.2276,30.247,2800.0
2011-03-22 13:55:00,31.12,31.17,31.09,31.13,3500.0,30.2567,30.3053,30.2276,30.2665,3500.0
2011-03-22 14:00:00,31.13,31.13,31.08,31.1,3200.0,30.2665,30.2665,30.2178,30.2373,3200.0
2011-03-22 14:05:00,31.1,31.12,31.07,31.1,8500.0,30.2373,30.2567,30.2081,30.2373,8500.0
2011-03-22 14:10:00,31.07,31.14,31.06,31.1,10500.0,30.2081,30.2762,30.1984,30.2373,10500.0
2011-03-22 14:15:00,31.11,31.14,31.06,31.09,12500.0,30.247,30.2762,30.1984,30.2276,12500.0
2011-03-22 14:20:00,31.11,31.11,31.05,31.07,5100.0,30.247,30.247,30.1887,30.2081,5100.0
2011-03-22 14:25:00,31.07,31.1,31.05,31.09,9000.0,30.2081,30.2373,30.1887,30.2276,9000.0
2011-03-22 14:30:00,31.09,31.14,31.08,31.12,9500.0,30.2276,30.2762,30.2178,30.2567,9500.0
2011-03-22 14:35:00,31.12,31.13,31.07,31.09,6200.0,30.2567,30.2665,30.2081,30.2276,6200.0
2011-03-22 14:40:00,31.08,31.15,31.06,31.13,5400.0,30.2178,30.2859,30.1984,30.2665,5400.0
2011-03-22 14:45:00,31.14,31.16,31.14,31.14,3900.0,30.2762,30.2956,30.2762,30.2762,3900.0
2011-03-22 14:50:00,31.15,31.16,31.12,31.13,6100.0,30.2859,30.2956,30.2567,30.2665,6100.0
2011-03-22 14:55:00,31.16,31.23,31.16,31.19,6800.0,30.2956,30.3637,30.2956,30.3248,6800.0
2011-03-22 15:00:00,31.2,31.24,31.17,31.17,9100.0,30.3345,30.3734,30.3053,30.3053,9100.0
2011-03-22 15:05:00,31.17,31.19,31.16,31.19,3300.0,30.3053,30.3248,30.2956,30.3248,3300.0
2011-03-22 15:10:00,31.19,31.22,31.19,31.21,4400.0,30.3248,30.354,30.3248,30.3442,4400.0
2011-03-22 15:15:00,31.22,31.23,31.15,31.15,5600.0,30.354,30.3637,30.2859,30.2859,5600.0
2011-03-22 15:20:00,31.14,31.15,31.1,31.1,5800.0,30.2762,30.2859,30.2373,30.2373,5800.0
2011-03-22 15:25:00,31.1,31.13,31.07,31.1,22500.0,30.2373,30.2665,30.2081,30.2373,22500.0
2011-03-22 15:30:00,31.1,31.19,31.1,31.18,16900.0,30.2373,30.3248,30.2373,30.3151,16900.0
2011-03-22 15:35:00,31.18,31.2,31.16,31.18,8500.0,30.3151,30.3345,30.2956,30.3151,8500.0
2011-03-22 15:40:00,31.19,31.22,31.17,31.22,13100.0,30.3248,30.354,30.3053,30.354,13100.0
2011-03-22 15:45:00,31.22,31.23,31.15,31.17,8100.0,30.354,30.3637,30.2859,30.3053,8100.0
2011-03-22 15:50:00,31.17,31.21,31.13,31.13,18800.0,30.3053,30.3442,30.2665,30.2665,18800.0
2011-03-22 15:55:00,31.12,31.15,31.08,31.12,32800.0,30.2567,30.2859,30.2178,30.2567,32800.0
2011-03-23 09:30:00,30.92,31.11,30.7,30.74,19000.0,30.0623,30.247,29.8484,29.8873,19000.0
2011-03-23 09:35:00,30.75,30.82,30.56,30.59,11500.0,29.897,29.9651,29.7123,29.7414,11500.0
2011-03-23 09:40:00,30.58,30.58,30.37,30.52,15900.0,29.7317,29.7317,29.5275,29.6734,15900.0
2011-03-23 09:45:00,30.52,30.8,30.46,30.73,26900.0,29.6734,29.9456,29.615,29.8776,26900.0
2011-03-23 09:50:00,30.76,30.87,30.74,30.84,10100.0,29.9067,30.0137,29.8873,29.9845,10100.0
2011-03-23 09:55:00,30.86,31.01,30.85,30.96,11000.0,30.0039,30.1498,29.9942,30.1012,11000.0
2011-03-23 10:00:00,30.93,30.93,30.72,30.85,13000.0,30.072,30.072,29.8678,29.9942,13000.0
2011-03-23 10:05:00,30.82,30.88,30.77,30.83,10500.0,29.9651,30.0234,29.9164,29.9748,10500.0
2011-03-23 10:10:00,30.84,30.86,30.79,30.85,21900.0,29.9845,30.0039,29.9359,29.9942,21900.0
2011-03-23 10:15:00,30.86,30.94,30.84,30.86,18900.0,30.0039,30.0817,29.9845,30.0039,18900.0
2011-03-23 10:20:00,30.85,30.93,30.83,30.86,7700.0,29.9942,30.072,29.9748,30.0039,7700.0
2011-03-23 10:25:00,30.86,30.86,30.72,30.81,11500.0,30.0039,30.0039,29.8678,29.9553,11500.0
2011-03-23 10:30:00,30.84,30.86,30.73,30.76,32500.0,29.9845,30.0039,29.8776,29.9067,32500.0
2011-03-23 10:35:00,30.74,30.82,30.73,30.75,12900.0,29.8873,29.9651,29.8776,29.897,12900.0
2011-03-23 10:40:00,30.74,30.76,30.7,30.7,9800.0,29.8873,29.9067,29.8484,29.8484,9800.0
2011-03-23 10:45:00,30.68,30.68,30.51,30.56,17800.0,29.8289,29.8289,29.6637,29.7123,17800.0
2011-03-23 10:50:00,30.55,30.63,30.55,30.63,4000.0,29.7025,29.7803,29.7025,29.7803,4000.0
2011-03-23 10:55:00,30.64,30.65,30.57,30.6,12300.0,29.79,29.7998,29.722,29.7512,12300.0
2011-03-23 11:00:00,30.62,30.76,30.62,30.74,10900.0,29.7706,29.9067,29.7706,29.8873,10900.0
2011-03-23 11:05:00,30.73,30.84,30.73,30.81,10000.0,29.8776,29.9845,29.8776,29.9553,10000.0
2011-03-23 11:10:00,30.82,31.12,30.82,31.12,44600.0,29.9651,30.2567,29.9651,30.2567,44600.0
2011-03-23 11:15:00,31.13,31.14,31.07,31.08,12800.0,30.2665,30.2762,30.2081,30.2178,12800.0
2011-03-23 11:20:00,31.06,31.06,30.99,30.99,6100.0,30.1984,30.1984,30.1303,30.1303,6100.0
2011-03-23 11:25:00,31.0,31.13,31.0,31.08,4700.0,30.1401,30.2665,30.1401,30.2178,4700.0
2011-03-23 11:30:00,31.09,31.24,31.09,31.22,15000.0,30.2276,30.3734,30.2276,30.354,15000.0
2011-03-23 11:35:00,31.22,31.29,31.2,31.23,7400.0,30.354,30.422,30.3345,30.3637,7400.0
2011-03-23 11:40:00,31.24,31.3,31.23,31.28,5800.0,30.3734,30.4317,30.3637,30.4123,5800.0
2011-03-23 11:45:00,31.3,31.36,31.29,31.33,12000.0,30.4317,30.4901,30.422,30.4609,12000.0
2011-03-23 11:50:00,31.32,31.38,31.31,31.35,2800.0,30.4512,30.5095,30.4415,30.4804,2800.0
2011-03-23 11:55:00,31.35,31.36,31.26,31.29,4900.0,30.4804,30.4901,30.3928,30.422,4900.0
2011-03-23 12:00:00,31.32,31.33,31.3,31.31,2800.0,30.4512,30.4609,30.4317,30.4415,2800.0
2011-03-23 12:05:00,31.31,31.34,31.31,31.34,2800.0,30.4415,30.4706,30.4415,30.4706,2800.0
2011-03-23 12:10:00,31.31,31.32,31.31,31.32,1900.0,30.4415,30.4512,30.4415,30.4512,1900.0
2011-03-23 12:15:00,31.32,31.32,31.29,31.3,2200.0,30.4512,30.4512,30.422,30.4317,2200.0
2011-03-23 12:20:00,31.32,31.37,31.32,31.37,4200.0,30.4512,30.4998,30.4512,30.4998,4200.0
2011-03-23 12:25:00,31.37,31.52,31.37,31.5,10700.0,30.4998,30.6456,30.4998,30.6262,10700.0
2011-03-23 12:30:00,31.51,31.55,31.48,31.48,5000.0,30.6359,30.6748,30.6067,30.6067,5000.0
2011-03-23 12:35:00,31.48,31.52,31.48,31.51,3000.0,30.6067,30.6456,30.6067,30.6359,3000.0
2011-03-23 12:40:00,31.51,31.55,31.49,31.5,2400.0,30.6359,30.6748,30.6165,30.6262,2400.0
2011-03-23 12:45:00,31.45,31.49,31.45,31.45,2100.0,30.5776,30.6165,30.5776,30.5776,2100.0
2011-03-23 12:50:00,31.45,31.46,31.4,31.4,3800.0,30.5776,30.5873,30.529,30.529,3800.0
2011-03-23 12:55:00,31.38,31.42,31.38,31.39,2600.0,30.5095,30.5484,30.5095,30.5192,2600.0
2011-03-23 13:00:00,31.37,31.37,31.31,31.31,3100.0,30.4998,30.4998,30.4415,30.4415,3100.0
2011-03-23 13:05:00,31.31,31.32,31.29,31.31,2500.0,30.4415,30.4512,30.422,30.4415,2500.0
2011-03-23 13:10:00,31.3,31.33,31.27,31.27,900.0,30.4317,30.4609,30.4026,30.4026,900.0
2011-03-23 13:15:00,31.27,31.34,31.27,31.31,2100.0,30.4026,30.4706,30.4026,30.4415,2100.0
2011-03-23 13:20:00,31.29,31.31,31.28,31.31,3800.0,30.422,30.4415,30.4123,30.4415,3800.0
2011-03-23 13:25:00,31.3,31.33,31.3,31.32,3100.0,30.4317,30.4609,30.4317,30.4512,3100.0
2011-03-23 13:30:00,31.33,31.41,31.31,31.41,7800.0,30.4609,30.5387,30.4415,30.5387,7800.0
2011-03-23 13:35:00,31.41,31.42,31.36,31.36,2000.0,30.5387,30.5484,30.4901,30.4901,2000.0
2011-03-23 13:40:00,31.36,31.42,31.35,31.42,3800.0,30.4901,30.5484,30.4804,30.5484,3800.0
2011-03-23 13:45:00,31.42,31.43,31.4,31.41,2100.0,30.5484,30.5581,30.529,30.5387,2100.0
2011-03-23 13:50:00,31.41,31.47,31.41,31.45,4400.0,30.5387,30.597,30.5387,30.5776,4400.0
2011-03-23 13:55:00,31.46,31.49,31.41,31.41,3800.0,30.5873,30.6165,30.5387,30.5387,3800.0
2011-03-23 14:00:00,31.41,31.42,31.37,31.39,4500.0,30.5387,30.5484,30.4998,30.5192,4500.0
2011-03-23 14:05:00,31.38,31.46,31.37,31.45,5700.0,30.5095,30.5873,30.4998,30.5776,5700.0
2011-03-23 14:10:00,31.46,31.46,31.35,31.39,8200.0,30.5873,30.5873,30.4804,30.5192,8200.0
2011-03-23 14:15:00,31.38,31.43,31.38,31.43,3400.0,30.5095,30.5581,30.5095,30.5581,3400.0
2011-03-23 14:20:00,31.43,31.47,31.42,31.42,4200.0,30.5581,30.597,30.5484,30.5484,4200.0
2011-03-23 14:25:00,31.44,31.49,31.44,31.48,5700.0,30.5679,30.6165,30.5679,30.6067,5700.0
2011-03-23 14:30:00,31.47,31.5,31.47,31.49,8100.0,30.597,30.6262,30.597,30.6165,8100.0
2011-03-23 14:35:00,31.49,31.49,31.48,31.48,2200.0,30.6165,30.6165,30.6067,30.6067,2200.0
2011-03-23 14:40:00,31.48,31.55,31.48,31.53,8200.0,30.6067,30.6748,30.6067,30.6554,8200.0
2011-03-23 14:45:00,31.54,31.6,31.53,31.6,5000.0,30.6651,30.7234,30.6554,30.7234,5000.0
2011-03-23 14:50:00,31.64,31.78,31.64,31.78,22000.0,30.7623,30.8984,30.7623,30.8984,22000.0
2011-03-23 14:55:00,31.78,31.82,31.74,31.75,20700.0,30.8984,30.9373,30.8595,30.8693,20700.0
2011-03-23 15:00:00,31.73,31.73,31.68,31.69,5600.0,30.8498,30.8498,30.8012,30.8109,5600.0
2011-03-23 15:05:00,31.7,31.7,31.63,31.64,11000.0,30.8206,30.8206,30.7526,30.7623,11000.0
2011-03-23 15:10:00,31.64,31.67,31.62,31.64,27100.0,30.7623,30.7915,30.7429,30.7623,27100.0
2011-03-23 15:15:00,31.63,31.65,31.59,31.6,6300.0,30.7526,30.772,30.7137,30.7234,6300.0
2011-03-23 15:20:00,31.6,31.6,31.57,31.58,10800.0,30.7234,30.7234,30.6943,30.704,10800.0
2011-03-23 15:25:00,31.58,31.59,31.53,31.54,13900.0,30.704,30.7137,30.6554,30.6651,13900.0
2011-03-23 15:30:00,31.55,31.55,31.47,31.47,29700.0,30.6748,30.6748,30.597,30.597,29700.0
2011-03-23 15:35:00,31.48,31.49,31.43,31.49,15800.0,30.6067,30.6165,30.5581,30.6165,15800.0
2011-03-23 15:40:00,31.49,31.56,31.49,31.53,22100.0,30.6165,30.6845,30.6165,30.6554,22100.0
2011-03-23 15:45:00,31.54,31.54,31.45,31.46,12600.0,30.6651,30.6651,30.5776,30.5873,12600.0
2011-03-23 15:50:00,31.47,31.5,31.44,31.49,26000.0,30.597,30.6262,30.5679,30.6165,26000.0
2011-03-23 15:55:00,31.49,31.49,31.34,31.36,84600.0,30.6165,30.6165,30.4706,30.4901,84600.0
2011-03-24 09:30:00,31.75,31.97,31.63,31.82,23300.0,30.8693,31.0832,30.7526,30.9373,23300.0
2011-03-24 09:35:00,31.73,31.79,31.48,31.48,12300.0,30.8498,30.9081,30.6067,30.6067,12300.0
2011-03-24 09:40:00,31.49,31.49,31.33,31.42,9500.0,30.6165,30.6165,30.4609,30.5484,9500.0
2011-03-24 09:45:00,31.45,31.53,31.38,31.45,16400.0,30.5776,30.6554,30.5095,30.5776,16400.0
2011-03-24 09:50:00,31.45,31.49,31.27,31.41,19200.0,30.5776,30.6165,30.4026,30.5387,19200.0
2011-03-24 09:55:00,31.4,31.5,31.39,31.39,8200.0,30.529,30.6262,30.5192,30.5192,8200.0
2011-03-24 10:00:00,31.43,31.54,31.3,31.54,21900.0,30.5581,30.6651,30.4317,30.6651,21900.0
2011-03-24 10:05:00,31.52,31.56,31.48,31.51,14600.0,30.6456,30.6845,30.6067,30.6359,14600.0
2011-03-24 10:10:00,31.51,31.52,31.34,31.39,15400.0,30.6359,30.6456,30.4706,30.5192,15400.0
2011-03-24 10:15:00,31.38,31.4,31.33,31.4,3500.0,30.5095,30.529,30.4609,30.529,3500.0
2011-03-24 10:20:00,31.41,31.6,31.41,31.56,8000.0,30.5387,30.7234,30.5387,30.6845,8000.0
2011-03-24 10:25:00,31.58,31.7,31.55,31.64,9400.0,30.704,30.8206,30.6748,30.7623,9400.0
2011-03-24 10:30:00,31.63,31.67,31.63,31.65,5500.0,30.7526,30.7915,30.7526,30.772,5500.0
2011-03-24 10:35:00,31.65,31.7,31.61,31.68,7100.0,30.772,30.8206,30.7331,30.8012,7100.0
2011-03-24 10:40:00,31.7,31.75,31.69,31.73,6800.0,30.8206,30.8693,30.8109,30.8498,6800.0
2011-03-24 10:45:00,31.73,31.75,31.56,31.56,4900.0,30.8498,30.8693,30.6845,30.6845,4900.0
2011-03-24 10:50:00,31.57,31.63,31.51,31.55,25600.0,30.6943,30.7526,30.6359,30.6748,25600.0
2011-03-24 10:55:00,31.57,31.63,31.56,31.6,18400.0,30.6943,30.7526,30.6845,30.7234,18400.0
2011-03-24 11:00:00,31.6,31.75,31.58,31.7,12100.0,30.7234,30.8693,30.704,30.8206,12100.0
2011-03-24 11:05:00,31.69,31.69,31.6,31.62,4800.0,30.8109,30.8109,30.7234,30.7429,4800.0
2011-03-24 11:10:00,31.6,31.75,31.6,31.7,10000.0,30.7234,30.8693,30.7234,30.8206,10000.0
2011-03-24 11:15:00,31.7,31.72,31.66,31.7,14100.0,30.8206,30.8401,30.7818,30.8206,14100.0
2011-03-24 11:20:00,31.72,31.76,31.7,31.7,2700.0,30.8401,30.879,30.8206,30.8206,2700.0
2011-03-24 11:25:00,31.63,31.65,31.49,31.53,15700.0,30.7526,30.772,30.6165,30.6554,15700.0
2011-03-24 11:30:00,31.54,31.57,31.5,31.56,6000.0,30.6651,30.6943,30.6262,30.6845,6000.0
2011-03-24 11:35:00,31.55,31.61,31.55,31.58,4600.0,30.6748,30.7331,30.6748,30.704,4600.0
2011-03-24 11:40:00,31.55,31.56,31.49,31.5,5300.0,30.6748,30.6845,30.6165,30.6262,5300.0
2011-03-24 11:45:00,31.5,31.52,31.47,31.52,8200.0,30.6262,30.6456,30.597,30.6456,8200.0
2011-03-24 11:50:00,31.53,31.61,31.51,31.59,2200.0,30.6554,30.7331,30.6359,30.7137,2200.0
2011-03-24 11:55:00,31.58,31.61,31.54,31.61,4600.0,30.704,30.7331,30.6651,30.7331,4600.0
2011-03-24 12:00:00,31.61,31.7,31.59,31.7,7800.0,30.7331,30.8206,30.7137,30.8206,7800.0
2011-03-24 12:05:00,31.68,31.72,31.68,31.72,5300.0,30.8012,30.8401,30.8012,30.8401,5300.0
2011-03-24 12:10:00,31.72,31.75,31.69,31.69,2600.0,30.8401,30.8693,30.8109,30.8109,2600.0
2011-03-24 12:15:00,31.66,31.68,31.64,31.67,8300.0,30.7818,30.8012,30.7623,30.7915,8300.0
2011-03-24 12:20:00,31.65,31.65,31.6,31.6,3800.0,30.772,30.772,30.7234,30.7234,3800.0
2011-03-24 12:25:00,31.63,31.66,31.58,31.63,13800.0,30.7526,30.7818,30.704,30.7526,13800.0
2011-03-24 12:30:00,31.6,31.61,31.5,31.52,11200.0,30.7234,30.7331,30.6262,30.6456,11200.0
2011-03-24 12:35:00,31.53,31.55,31.48,31.53,8000.0,30.6554,30.6748,30.6067,30.6554,8000.0
2011-03-24 12:40:00,31.54,31.54,31.41,31.41,8100.0,30.6651,30.6651,30.5387,30.5387,8100.0
2011-03-24 12:45:00,31.42,31.46,31.42,31.45,5500.0,30.5484,30.5873,30.5484,30.5776,5500.0
2011-03-24 12:50:00,31.43,31.45,31.38,31.38,18100.0,30.5581,30.5776,30.5095,30.5095,18100.0
2011-03-24 12:55:00,31.37,31.41,31.31,31.33,19500.0,30.4998,30.5387,30.4415,30.4609,19500.0
2011-03-24 13:00:00,31.3,31.4,31.3,31.38,24000.0,30.4317,30.529,30.4317,30.5095,24000.0
2011-03-24 13:05:00,31.38,31.38,31.33,31.35,8800.0,30.5095,30.5095,30.4609,30.4804,8800.0
2011-03-24 13:10:00,31.35,31.36,31.34,31.35,3700.0,30.4804,30.4901,30.4706,30.4804,3700.0
2011-03-24 13:15:00,31.35,31.4,31.35,31.37,5100.0,30.4804,30.529,30.4804,30.4998,5100.0
2011-03-24 13:20:00,31.37,31.37,31.19,31.27,64400.0,30.4998,30.4998,30.3248,30.4026,64400.0
2011-03-24 13:25:00,31.27,31.42,31.27,31.42,22900.0,30.4026,30.5484,30.4026,30.5484,22900.0
2011-03-24 13:30:00,31.42,31.57,31.42,31.54,24400.0,30.5484,30.6943,30.5484,30.6651,24400.0
2011-03-24 13:35:00,31.54,31.66,31.54,31.59,19900.0,30.6651,30.7818,30.6651,30.7137,19900.0
2011-03-24 13:40:00,31.61,31.62,31.59,31.59,10400.0,30.7331,30.7429,30.7137,30.7137,10400.0
2011-03-24 13:45:00,31.59,31.6,31.53,31.59,13200.0,30.7137,30.7234,30.6554,30.7137,13200.0
2011-03-24 13:50:00,31.59,31.62,31.55,31.59,10300.0,30.7137,30.7429,30.6748,30.7137,10300.0
2011-03-24 13:55:00,31.59,31.67,31.59,31.64,16700.0,30.7137,30.7915,30.7137,30.7623,16700.0
2011-03-24 14:00:00,31.65,31.65,31.53,31.63,21500.0,30.772,30.772,30.6554,30.7526,21500.0
2011-03-24 14:05:00,31.63,31.7,31.62,31.66,36700.0,30.7526,30.8206,30.7429,30.7818,36700.0
2011-03-24 14:10:00,31.66,31.71,31.66,31.7,12500.0,30.7818,30.8304,30.7818,30.8206,12500.0
2011-03-24 14:15:00,31.71,31.78,31.7,31.75,16900.0,30.8304,30.8984,30.8206,30.8693,16900.0
2011-03-24 14:20:00,31.76,31.82,31.75,31.82,15600.0,30.879,30.9373,30.8693,30.9373,15600.0
2011-03-24 14:25:00,31.8,31.84,31.8,31.83,10300.0,30.9179,30.9568,30.9179,30.947,10300.0
2011-03-24 14:30:00,31.83,31.98,31.83,31.96,26500.0,30.947,31.0929,30.947,31.0734,26500.0
2011-03-24 14:35:00,31.97,32.03,31.9,31.91,20100.0,31.0832,31.1415,31.0151,31.0248,20100.0
2011-03-24 14:40:00,31.93,32.02,31.91,31.99,19500.0,31.0443,31.1318,31.0248,31.1026,19500.0
2011-03-24 14:45:00,31.99,32.03,31.91,31.93,16800.0,31.1026,31.1415,31.0248,31.0443,16800.0
2011-03-24 14:50:00,31.93,31.99,31.9,31.9,13100.0,31.0443,31.1026,31.0151,31.0151,13100.0
2011-03-24 14:55:00,31.89,31.91,31.86,31.9,10600.0,31.0054,31.0248,30.9762,31.0151,10600.0
2011-03-24 15:00:00,31.9,31.91,31.86,31.89,20800.0,31.0151,31.0248,30.9762,31.0054,20800.0
2011-03-24 15:05:00,31.88,31.91,31.85,31.9,13700.0,30.9957,31.0248,30.9665,31.0151,13700.0
2011-03-24 15:10:00,31.89,31.93,31.86,31.87,19700.0,31.0054,31.0443,30.9762,30.9859,19700.0
2011-03-24 15:15:00,31.87,31.91,31.85,31.9,25600.0,30.9859,31.0248,30.9665,31.0151,25600.0
2011-03-24 15:20:00,31.89,31.97,31.89,31.97,20700.0,31.0054,31.0832,31.0054,31.0832,20700.0
2011-03-24 15:25:00,31.97,31.99,31.94,31.94,29700.0,31.0832,31.1026,31.054,31.054,29700.0
2011-03-24 15:30:00,31.94,32.03,31.93,32.02,22100.0,31.054,31.1415,31.0443,31.1318,22100.0
2011-03-24 15:35:00,32.02,32.03,31.97,31.99,30500.0,31.1318,31.1415,31.0832,31.1026,30500.0
2011-03-24 15:40:00,31.99,32.0,31.92,31.99,34600.0,31.1026,31.1123,31.0345,31.1026,34600.0
2011-03-24 15:45:00,31.99,32.02,31.94,31.96,44800.0,31.1026,31.1318,31.054,31.0734,44800.0
2011-03-24 15:50:00,31.97,31.97,31.88,31.88,23100.0,31.0832,31.0832,30.9957,30.9957,23100.0
2011-03-24 15:55:00,31.89,31.9,31.87,31.89,26700.0,31.0054,31.0151,30.9859,31.0054,26700.0
2011-03-25 09:30:00,32.03,32.11,31.89,32.0,18200.0,31.1415,31.2193,31.0054,31.1123,18200.0
2011-03-25 09:35:00,31.99,32.1,31.85,31.86,18800.0,31.1026,31.2095,30.9665,30.9762,18800.0
2011-03-25 09:40:00,31.85,31.87,31.79,31.8,6300.0,30.9665,30.9859,30.9081,30.9179,6300.0
2011-03-25 09:45:00,31.81,31.96,31.81,31.94,4900.0,30.9276,31.0734,30.9276,31.054,4900.0
2011-03-25 09:50:00,31.89,32.11,31.88,32.11,11200.0,31.0054,31.2193,30.9957,31.2193,11200.0
2011-03-25 09:55:00,32.1,32.13,32.03,32.13,14600.0,31.2095,31.2387,31.1415,31.2387,14600.0
2011-03-25 10:00:00,32.13,32.32,32.1,32.3,47900.0,31.2387,31.4234,31.2095,31.404,47900.0
2011-03-25 10:05:00,32.29,32.32,32.23,32.28,34100.0,31.3943,31.4234,31.3359,31.3846,34100.0
2011-03-25 10:10:00,32.28,32.31,32.28,32.3,22300.0,31.3846,31.4137,31.3846,31.404,22300.0
2011-03-25 10:15:00,32.31,32.31,32.18,32.22,20700.0,31.4137,31.4137,31.2873,31.3262,20700.0
2011-03-25 10:20:00,32.21,32.28,32.21,32.26,10000.0,31.3165,31.3846,31.3165,31.3651,10000.0
2011-03-25 10:25:00,32.26,32.32,32.26,32.28,42900.0,31.3651,31.4234,31.3651,31.3846,42900.0
2011-03-25 10:30:00,32.28,32.34,32.27,32.33,33800.0,31.3846,31.4429,31.3748,31.4332,33800.0
2011-03-25 10:35:00,32.33,32.39,32.33,32.35,12700.0,31.4332,31.4915,31.4332,31.4526,12700.0
2011-03-25 10:40:00,32.35,32.42,32.33,32.33,28200.0,31.4526,31.5207,31.4332,31.4332,28200.0
2011-03-25 10:45:00,32.34,32.39,32.31,32.32,21000.0,31.4429,31.4915,31.4137,31.4234,21000.0
2011-03-25 10:50:00,32.31,32.51,32.28,32.43,31200.0,31.4137,31.6082,31.3846,31.5304,31200.0
2011-03-25 10:55:00,32.43,32.57,32.43,32.49,19100.0,31.5304,31.6665,31.5304,31.5887,19100.0
2011-03-25 11:00:00,32.52,32.66,32.51,32.65,35000.0,31.6179,31.754,31.6082,31.7443,35000.0
2011-03-25 11:05:00,32.65,32.82,32.65,32.74,45000.0,31.7443,31.9096,31.7443,31.8318,45000.0
2011-03-25 11:10:00,32.74,32.74,32.61,32.62,13000.0,31.8318,31.8318,31.7054,31.7151,13000.0
2011-03-25 11:15:00,32.62,32.62,32.49,32.61,22900.0,31.7151,31.7151,31.5887,31.7054,22900.0
2011-03-25 11:20:00,32.59,32.61,32.47,32.58,18500.0,31.686,31.7054,31.5693,31.6762,18500.0
2011-03-25 11:25:00,32.58,32.64,32.58,32.64,8100.0,31.6762,31.7346,31.6762,31.7346,8100.0
2011-03-25 11:30:00,32.63,32.78,32.63,32.78,10700.0,31.7248,31.8707,31.7248,31.8707,10700.0
2011-03-25 11:35:00,32.78,32.81,32.75,32.79,14300.0,31.8707,31.8999,31.8415,31.8804,14300.0
2011-03-25 11:40:00,32.8,32.99,32.78,32.99,53400.0,31.8901,32.0749,31.8707,32.0749,53400.0
2011-03-25 11:45:00,32.99,33.14,32.93,33.08,57600.0,32.0749,32.2207,32.0165,32.1624,57600.0
2011-03-25 11:50:00,33.07,33.13,33.01,33.11,37800.0,32.1526,32.211,32.0943,32.1915,37800.0
2011-03-25 11:55:00,33.11,33.11,33.08,33.1,9900.0,32.1915,32.1915,32.1624,32.1818,9900.0
2011-03-25 12:00:00,33.08,33.08,32.92,32.93,21500.0,32.1624,32.1624,32.0068,32.0165,21500.0
2011-03-25 12:05:00,32.92,33.01,32.91,32.93,23800.0,32.0068,32.0943,31.9971,32.0165,23800.0
2011-03-25 12:10:00,32.93,33.0,32.88,33.0,22800.0,32.0165,32.0846,31.9679,32.0846,22800.0
2011-03-25 12:15:00,33.01,33.02,32.92,32.98,19900.0,32.0943,32.104,32.0068,32.0651,19900.0
2011-03-25 12:20:00,32.99,33.01,32.98,33.0,6000.0,32.0749,32.0943,32.0651,32.0846,6000.0
2011-03-25 12:25:00,32.98,33.04,32.97,33.0,9500.0,32.0651,32.1235,32.0554,32.0846,9500.0
2011-03-25 12:30:00,33.0,33.05,32.99,33.0,10200.0,32.0846,32.1332,32.0749,32.0846,10200.0
2011-03-25 12:35:00,33.0,33.0,32.93,32.96,9300.0,32.0846,32.0846,32.0165,32.0457,9300.0
2011-03-25 12:40:00,32.97,33.0,32.94,32.94,4100.0,32.0554,32.0846,32.0262,32.0262,4100.0
2011-03-25 12:45:00,32.96,33.0,32.95,33.0,4400.0,32.0457,32.0846,32.036,32.0846,4400.0
2011-03-25 12:50:00,33.0,33.04,32.99,33.02,13900.0,32.0846,32.1235,32.0749,32.104,13900.0
2011-03-25 12:55:00,33.01,33.01,32.93,32.95,12100.0,32.0943,32.0943,32.0165,32.036,12100.0
2011-03-25 13:00:00,32.92,32.92,32.87,32.9,6100.0,32.0068,32.0068,31.9582,31.9874,6100.0
2011-03-25 13:05:00,32.91,33.0,32.91,32.99,14400.0,31.9971,32.0846,31.9971,32.0749,14400.0
2011-03-25 13:10:00,32.97,33.01,32.93,32.94,11700.0,32.0554,32.0943,32.0165,32.0262,11700.0
2011-03-25 13:15:00,32.93,32.93,32.8,32.81,14400.0,32.0165,32.0165,31.8901,31.8999,14400.0
2011-03-25 13:20:00,32.8,32.82,32.74,32.75,18000.0,31.8901,31.9096,31.8318,31.8415,18000.0
2011-03-25 13:25:00,32.75,32.84,32.75,32.83,11300.0,31.8415,31.929,31.8415,31.9193,11300.0
2011-03-25 13:30:00,32.82,32.87,32.82,32.86,23200.0,31.9096,31.9582,31.9096,31.9485,23200.0
2011-03-25 13:35:00,32.86,33.01,32.86,32.97,32400.0,31.9485,32.0943,31.9485,32.0554,32400.0
2011-03-25 13:40:00,32.97,32.97,32.93,32.93,14800.0,32.0554,32.0554,32.0165,32.0165,14800.0
2011-03-25 13:45:00,32.92,32.97,32.9,32.97,6100.0,32.0068,32.0554,31.9874,32.0554,6100.0
2011-03-25 13:50:00,32.98,32.98,32.91,32.91,2900.0,32.0651,32.0651,31.9971,31.9971,2900.0
2011-03-25 13:55:00,32.89,32.9,32.78,32.8,4700.0,31.9776,31.9874,31.8707,31.8901,4700.0
2011-03-25 14:00:00,32.82,32.82,32.75,32.76,2900.0,31.9096,31.9096,31.8415,31.8512,2900.0
2011-03-25 14:05:00,32.76,32.79,32.76,32.78,8700.0,31.8512,31.8804,31.8512,31.8707,8700.0
2011-03-25 14:10:00,32.78,32.82,32.76,32.77,7900.0,31.8707,31.9096,31.8512,31.861,7900.0
2011-03-25 14:15:00,32.76,32.81,32.74,32.75,11800.0,31.8512,31.8999,31.8318,31.8415,11800.0
2011-03-25 14:20:00,32.75,32.76,32.72,32.72,7500.0,31.8415,31.8512,31.8123,31.8123,7500.0
2011-03-25 14:25:00,32.72,32.72,32.68,32.68,10600.0,31.8123,31.8123,31.7735,31.7735,10600.0
2011-03-25 14:30:00,32.68,32.69,32.67,32.67,3400.0,31.7735,31.7832,31.7637,31.7637,3400.0
2011-03-25 14:35:00,32.67,32.68,32.61,32.64,9500.0,31.7637,31.7735,31.7054,31.7346,9500.0
2011-03-25 14:40:00,32.64,32.64,32.6,32.6,4400.0,31.7346,31.7346,31.6957,31.6957,4400.0
2011-03-25 14:45:00,32.59,32.65,32.59,32.63,6300.0,31.686,31.7443,31.686,31.7248,6300.0
2011-03-25 14:50:00,32.63,32.66,32.62,32.66,6200.0,31.7248,31.754,31.7151,31.754,6200.0
2011-03-25 14:55:00,32.66,32.68,32.62,32.67,4600.0,31.754,31.7735,31.7151,31.7637,4600.0
2011-03-25 15:00:00,32.66,32.66,32.61,32.66,8800.0,31.754,31.754,31.7054,31.754,8800.0
2011-03-25 15:05:00,32.67,32.68,32.63,32.65,8700.0,31.7637,31.7735,31.7248,31.7443,8700.0
2011-03-25 15:10:00,32.65,32.71,32.64,32.7,15700.0,31.7443,31.8026,31.7346,31.7929,15700.0
2011-03-25 15:15:00,32.7,32.77,32.66,32.72,22000.0,31.7929,31.861,31.754,31.8123,22000.0
2011-03-25 15:20:00,32.72,32.73,32.63,32.64,13300.0,31.8123,31.8221,31.7248,31.7346,13300.0
2011-03-25 15:25:00,32.64,32.64,32.52,32.55,17500.0,31.7346,31.7346,31.6179,31.6471,17500.0
2011-03-25 15:30:00,32.56,32.61,32.53,32.53,12700.0,31.6568,31.7054,31.6276,31.6276,12700.0
2011-03-25 15:35:00,32.54,32.6,32.51,32.57,11800.0,31.6373,31.6957,31.6082,31.6665,11800.0
2011-03-25 15:40:00,32.57,32.64,32.56,32.64,12200.0,31.6665,31.7346,31.6568,31.7346,12200.0
2011-03-25 15:45:00,32.63,32.63,32.54,32.55,17300.0,31.7248,31.7248,31.6373,31.6471,17300.0
2011-03-25 15:50:00,32.54,32.57,32.49,32.51,34800.0,31.6373,31.6665,31.5887,31.6082,34800.0
2011-03-25 15:55:00,32.5,32.53,32.47,32.5,45000.0,31.5985,31.6276,31.5693,31.5985,45000.0
2011-03-28 09:30:00,32.6,32.6,32.39,32.45,8800.0,31.6957,31.6957,31.4915,31.5498,8800.0
2011-03-28 09:35:00,32.46,32.51,32.4,32.45,8900.0,31.5596,31.6082,31.5012,31.5498,8900.0
2011-03-28 09:40:00,32.43,32.49,32.41,32.41,6200.0,31.5304,31.5887,31.5109,31.5109,6200.0
2011-03-28 09:45:00,32.41,32.5,32.41,32.45,6900.0,31.5109,31.5985,31.5109,31.5498,6900.0
2011-03-28 09:50:00,32.45,32.5,32.4,32.5,14100.0,31.5498,31.5985,31.5012,31.5985,14100.0
2011-03-28 09:55:00,32.54,32.59,32.53,32.59,7100.0,31.6373,31.686,31.6276,31.686,7100.0
2011-03-28 10:00:00,32.57,32.63,32.42,32.45,8500.0,31.6665,31.7248,31.5207,31.5498,8500.0
2011-03-28 10:05:00,32.47,32.48,32.41,32.47,5600.0,31.5693,31.579,31.5109,31.5693,5600.0
2011-03-28 10:10:00,32.52,32.57,32.42,32.57,12400.0,31.6179,31.6665,31.5207,31.6665,12400.0
2011-03-28 10:15:00,32.59,32.61,32.55,32.6,6000.0,31.686,31.7054,31.6471,31.6957,6000.0
2011-03-28 10:20:00,32.61,32.66,32.6,32.64,10100.0,31.7054,31.754,31.6957,31.7346,10100.0
2011-03-28 10:25:00,32.62,32.63,32.5,32.5,7600.0,31.7151,31.7248,31.5985,31.5985,7600.0
2011-03-28 10:30:00,32.5,32.6,32.5,32.6,6600.0,31.5985,31.6957,31.5985,31.6957,6600.0
2011-03-28 10:35:00,32.59,32.59,32.52,32.52,5900.0,31.686,31.686,31.6179,31.6179,5900.0
2011-03-28 10:40:00,32.49,32.49,32.44,32.45,7000.0,31.5887,31.5887,31.5401,31.5498,7000.0
2011-03-28 10:45:00,32.46,32.48,32.4,32.4,4600.0,31.5596,31.579,31.5012,31.5012,4600.0
2011-03-28 10:50:00,32.39,32.39,32.18,32.22,13300.0,31.4915,31.4915,31.2873,31.3262,13300.0
2011-03-28 10:55:00,32.2,32.26,32.2,32.23,7800.0,31.3068,31.3651,31.3068,31.3359,7800.0
2011-03-28 11:00:00,32.2,32.2,32.09,32.16,10000.0,31.3068,31.3068,31.1998,31.2679,10000.0
2011-03-28 11:05:00,32.16,32.18,32.14,32.15,7200.0,31.2679,31.2873,31.2484,31.2582,7200.0
2011-03-28 11:10:00,32.16,32.17,32.09,32.09,7400.0,31.2679,31.2776,31.1998,31.1998,7400.0
2011-03-28 11:15:00,32.08,32.2,32.06,32.18,17100.0,31.1901,31.3068,31.1707,31.2873,17100.0
2011-03-28 11:20:00,32.19,32.21,32.19,32.21,1700.0,31.2971,31.3165,31.2971,31.3165,1700.0
2011-03-28 11:25:00,32.18,32.26,32.17,32.25,11700.0,31.2873,31.3651,31.2776,31.3554,11700.0
2011-03-28 11:30:00,32.26,32.34,32.25,32.34,25500.0,31.3651,31.4429,31.3554,31.4429,25500.0
2011-03-28 11:35:00,32.34,32.34,32.23,32.26,8900.0,31.4429,31.4429,31.3359,31.3651,8900.0
2011-03-28 11:40:00,32.25,32.26,32.18,32.19,11200.0,31.3554,31.3651,31.2873,31.2971,11200.0
2011-03-28 11:45:00,32.19,32.25,32.13,32.25,8600.0,31.2971,31.3554,31.2387,31.3554,8600.0
2011-03-28 11:50:00,32.26,32.35,32.25,32.3,28400.0,31.3651,31.4526,31.3554,31.404,28400.0
2011-03-28 11:55:00,32.28,32.29,32.25,32.27,3000.0,31.3846,31.3943,31.3554,31.3748,3000.0
2011-03-28 12:00:00,32.27,32.42,32.27,32.38,5200.0,31.3748,31.5207,31.3748,31.4818,5200.0
2011-03-28 12:05:00,32.4,32.4,32.31,32.31,3400.0,31.5012,31.5012,31.4137,31.4137,3400.0
2011-03-28 12:10:00,32.31,32.37,32.31,32.37,6500.0,31.4137,31.4721,31.4137,31.4721,6500.0
2011-03-28 12:15:00,32.39,32.4,32.32,32.33,6600.0,31.4915,31.5012,31.4234,31.4332,6600.0
2011-03-28 12:20:00,32.34,32.42,32.34,32.36,8500.0,31.4429,31.5207,31.4429,31.4623,8500.0
2011-03-28 12:25:00,32.36,32.36,32.35,32.35,1700.0,31.4623,31.4623,31.4526,31.4526,1700.0
2011-03-28 12:30:00,32.37,32.43,32.37,32.43,6000.0,31.4721,31.5304,31.4721,31.5304,6000.0
2011-03-28 12:35:00,32.43,32.48,32.41,32.48,9200.0,31.5304,31.579,31.5109,31.579,9200.0
2011-03-28 12:40:00,32.48,32.48,32.45,32.46,2100.0,31.579,31.579,31.5498,31.5596,2100.0
2011-03-28 12:45:00,32.46,32.47,32.46,32.47,4900.0,31.5596,31.5693,31.5596,31.5693,4900.0
2011-03-28 12:50:00,32.46,32.47,32.4,32.4,3700.0,31.5596,31.5693,31.5012,31.5012,3700.0
2011-03-28 12:55:00,32.39,32.39,32.37,32.38,7700.0,31.4915,31.4915,31.4721,31.4818,7700.0
2011-03-28 13:00:00,32.38,32.45,32.38,32.44,7900.0,31.4818,31.5498,31.4818,31.5401,7900.0
2011-03-28 13:05:00,32.44,32.46,32.43,32.45,2100.0,31.5401,31.5596,31.5304,31.5498,2100.0
2011-03-28 13:10:00,32.45,32.5,32.45,32.48,7600.0,31.5498,31.5985,31.5498,31.579,7600.0
2011-03-28 13:15:00,32.5,32.5,32.45,32.49,27300.0,31.5985,31.5985,31.5498,31.5887,27300.0
2011-03-28 13:20:00,32.49,32.5,32.47,32.49,6100.0,31.5887,31.5985,31.5693,31.5887,6100.0
2011-03-28 13:25:00,32.5,32.55,32.47,32.47,20300.0,31.5985,31.6471,31.5693,31.5693,20300.0
2011-03-28 13:30:00,32.49,32.6,32.47,32.59,24100.0,31.5887,31.6957,31.5693,31.686,24100.0
2011-03-28 13:35:00,32.59,32.68,32.59,32.67,15200.0,31.686,31.7735,31.686,31.7637,15200.0
2011-03-28 13:40:00,32.67,32.71,32.61,32.61,8000.0,31.7637,31.8026,31.7054,31.7054,8000.0
2011-03-28 13:45:00,32.57,32.58,32.48,32.48,2600.0,31.6665,31.6762,31.579,31.579,2600.0
2011-03-28 13:50:00,32.48,32.51,32.45,32.51,12200.0,31.579,31.6082,31.5498,31.6082,12200.0
2011-03-28 13:55:00,32.51,32.55,32.49,32.55,4800.0,31.6082,31.6471,31.5887,31.6471,4800.0
2011-03-28 14:00:00,32.54,32.55,32.53,32.54,4300.0,31.6373,31.6471,31.6276,31.6373,4300.0
2011-03-28 14:05:00,32.53,32.53,32.46,32.48,4200.0,31.6276,31.6276,31.5596,31.579,4200.0
2011-03-28 14:10:00,32.48,32.49,32.46,32.47,1900.0,31.579,31.5887,31.5596,31.5693,1900.0
2011-03-28 14:15:00,32.48,32.51,32.47,32.49,4900.0,31.579,31.6082,31.5693,31.5887,4900.0
2011-03-28 14:20:00,32.5,32.59,32.5,32.57,9200.0,31.5985,31.686,31.5985,31.6665,9200.0
2011-03-28 14:25:00,32.58,32.58,32.51,32.51,5400.0,31.6762,31.6762,31.6082,31.6082,5400.0
2011-03-28 14:30:00,32.52,32.56,32.5,32.55,6100.0,31.6179,31.6568,31.5985,31.6471,6100.0
2011-03-28 14:35:00,32.54,32.58,32.51,32.57,4200.0,31.6373,31.6762,31.6082,31.6665,4200.0
2011-03-28 14:40:00,32.57,32.6,32.55,32.55,5500.0,31.6665,31.6957,31.6471,31.6471,5500.0
2011-03-28 14:45:00,32.53,32.57,32.52,32.53,11200.0,31.6276,31.6665,31.6179,31.6276,11200.0
2011-03-28 14:50:00,32.53,32.53,32.43,32.47,11300.0,31.6276,31.6276,31.5304,31.5693,11300.0
2011-03-28 14:55:00,32.48,32.48,32.41,32.43,3400.0,31.579,31.579,31.5109,31.5304,3400.0
2011-03-28 15:00:00,32.44,32.51,32.43,32.51,10700.0,31.5401,31.6082,31.5304,31.6082,10700.0
2011-03-28 15:05:00,32.51,32.51,32.43,32.43,6300.0,31.6082,31.6082,31.5304,31.5304,6300.0
2011-03-28 15:10:00,32.43,32.45,32.4,32.45,5600.0,31.5304,31.5498,31.5012,31.5498,5600.0
2011-03-28 15:15:00,32.44,32.46,32.44,32.45,4700.0,31.5401,31.5596,31.5401,31.5498,4700.0
2011-03-28 15:20:00,32.45,32.46,32.42,32.45,13300.0,31.5498,31.5596,31.5207,31.5498,13300.0
2011-03-28 15:25:00,32.45,32.46,32.33,32.37,7400.0,31.5498,31.5596,31.4332,31.4721,7400.0
2011-03-28 15:30:00,32.38,32.4,32.34,32.4,11000.0,31.4818,31.5012,31.4429,31.5012,11000.0
2011-03-28 15:35:00,32.39,32.42,32.36,32.38,9200.0,31.4915,31.5207,31.4623,31.4818,9200.0
2011-03-28 15:40:00,32.38,32.38,32.26,32.32,10400.0,31.4818,31.4818,31.3651,31.4234,10400.0
2011-03-28 15:45:00,32.32,32.33,32.16,32.18,32100.0,31.4234,31.4332,31.2679,31.2873,32100.0
2011-03-28 15:50:00,32.19,32.33,32.19,32.28,58500.0,31.2971,31.4332,31.2971,31.3846,58500.0
2011-03-28 15:55:00,32.27,32.38,32.25,32.36,108700.0,31.3748,31.4818,31.3554,31.4623,108700.0
2011-03-29 09:30:00,32.4,32.41,32.1,32.38,16900.0,31.5012,31.5109,31.2095,31.4818,16900.0
2011-03-29 09:35:00,32.38,32.38,32.05,32.08,22400.0,31.4818,31.4818,31.1609,31.1901,22400.0
2011-03-29 09:40:00,32.09,32.11,31.94,31.99,25600.0,31.1998,31.2193,31.054,31.1026,25600.0
2011-03-29 09:45:00,31.97,32.0,31.86,31.91,24100.0,31.0832,31.1123,30.9762,31.0248,24100.0
2011-03-29 09:50:00,31.95,32.05,31.95,32.03,13200.0,31.0637,31.1609,31.0637,31.1415,13200.0
2011-03-29 09:55:00,32.02,32.09,31.96,32.07,7800.0,31.1318,31.1998,31.0734,31.1804,7800.0
2011-03-29 10:00:00,32.06,32.2,32.01,32.16,8200.0,31.1707,31.3068,31.122,31.2679,8200.0
2011-03-29 10:05:00,32.2,32.24,32.06,32.1,35600.0,31.3068,31.3457,31.1707,31.2095,35600.0
2011-03-29 10:10:00,32.11,32.23,32.1,32.17,13800.0,31.2193,31.3359,31.2095,31.2776,13800.0
2011-03-29 10:15:00,32.22,32.32,32.21,32.3,9100.0,31.3262,31.4234,31.3165,31.404,9100.0
2011-03-29 10:20:00,32.33,32.38,32.23,32.23,3700.0,31.4332,31.4818,31.3359,31.3359,3700.0
2011-03-29 10:25:00,32.22,32.26,32.2,32.22,13000.0,31.3262,31.3651,31.3068,31.3262,13000.0
2011-03-29 10:30:00,32.2,32.25,32.19,32.22,8100.0,31.3068,31.3554,31.2971,31.3262,8100.0
2011-03-29 10:35:00,32.21,32.24,32.09,32.1,4600.0,31.3165,31.3457,31.1998,31.2095,4600.0
2011-03-29 10:40:00,32.1,32.13,31.99,32.0,13100.0,31.2095,31.2387,31.1026,31.1123,13100.0
2011-03-29 10:45:00,32.0,32.04,31.98,32.0,14900.0,31.1123,31.1512,31.0929,31.1123,14900.0
2011-03-29 10:50:00,32.01,32.05,31.97,32.02,28900.0,31.122,31.1609,31.0832,31.1318,28900.0
2011-03-29 10:55:00,31.99,32.05,31.99,32.05,1800.0,31.1026,31.1609,31.1026,31.1609,1800.0
2011-03-29 11:00:00,32.11,32.24,32.11,32.22,3800.0,31.2193,31.3457,31.2193,31.3262,3800.0
2011-03-29 11:05:00,32.23,32.4,32.21,32.39,11000.0,31.3359,31.5012,31.3165,31.4915,11000.0
2011-03-29 11:10:00,32.39,32.44,32.35,32.43,6400.0,31.4915,31.5401,31.4526,31.5304,6400.0
2011-03-29 11:15:00,32.43,32.5,32.43,32.49,4800.0,31.5304,31.5985,31.5304,31.5887,4800.0
2011-03-29 11:20:00,32.48,32.57,32.47,32.55,15000.0,31.579,31.6665,31.5693,31.6471,15000.0
2011-03-29 11:25:00,32.55,32.62,32.52,32.59,3600.0,31.6471,31.7151,31.6179,31.686,3600.0
2011-03-29 11:30:00,32.59,32.62,32.53,32.55,12900.0,31.686,31.7151,31.6276,31.6471,12900.0
2011-03-29 11:35:00,32.56,32.59,32.53,32.53,5600.0,31.6568,31.686,31.6276,31.6276,5600.0
2011-03-29 11:40:00,32.54,32.54,32.49,32.52,2500.0,31.6373,31.6373,31.5887,31.6179,2500.0
2011-03-29 11:45:00,32.52,32.52,32.42,32.47,3100.0,31.6179,31.6179,31.5207,31.5693,3100.0
2011-03-29 11:50:00,32.46,32.54,32.46,32.49,3900.0,31.5596,31.6373,31.5596,31.5887,3900.0
2011-03-29 11:55:00,32.49,32.53,32.49,32.53,3200.0,31.5887,31.6276,31.5887,31.6276,3200.0
2011-03-29 12:00:00,32.52,32.55,32.51,32.54,10400.0,31.6179,31.6471,31.6082,31.6373,10400.0
2011-03-29 12:05:00,32.53,32.55,32.51,32.52,4400.0,31.6276,31.6471,31.6082,31.6179,4400.0
2011-03-29 12:10:00,32.51,32.54,32.5,32.52,3500.0,31.6082,31.6373,31.5985,31.6179,3500.0
2011-03-29 12:15:00,32.52,32.52,32.51,32.51,1500.0,31.6179,31.6179,31.6082,31.6082,1500.0
2011-03-29 12:20:00,32.53,32.54,32.52,32.52,3100.0,31.6276,31.6373,31.6179,31.6179,3100.0
2011-03-29 12:25:00,32.54,32.55,32.51,32.53,5900.0,31.6373,31.6471,31.6082,31.6276,5900.0
2011-03-29 12:30:00,32.52,32.53,32.5,32.53,1400.0,31.6179,31.6276,31.5985,31.6276,1400.0
2011-03-29 12:35:00,32.53,32.55,32.52,32.54,4100.0,31.6276,31.6471,31.6179,31.6373,4100.0
2011-03-29 12:40:00,32.53,32.53,32.5,32.51,1800.0,31.6276,31.6276,31.5985,31.6082,1800.0
2011-03-29 12:45:00,32.51,32.51,32.48,32.49,2500.0,31.6082,31.6082,31.579,31.5887,2500.0
2011-03-29 12:50:00,32.49,32.53,32.49,32.53,2100.0,31.5887,31.6276,31.5887,31.6276,2100.0
2011-03-29 12:55:00,32.53,32.53,32.49,32.49,5900.0,31.6276,31.6276,31.5887,31.5887,5900.0
2011-03-29 13:00:00,32.51,32.51,32.48,32.5,7200.0,31.6082,31.6082,31.579,31.5985,7200.0
2011-03-29 13:05:00,32.5,32.53,32.5,32.53,1600.0,31.5985,31.6276,31.5985,31.6276,1600.0
2011-03-29 13:10:00,32.52,32.55,32.52,32.53,2100.0,31.6179,31.6471,31.6179,31.6276,2100.0
2011-03-29 13:15:00,32.53,32.55,32.51,32.52,2600.0,31.6276,31.6471,31.6082,31.6179,2600.0
2011-03-29 13:20:00,32.52,32.52,32.48,32.49,6400.0,31.6179,31.6179,31.579,31.5887,6400.0
2011-03-29 13:25:00,32.49,32.5,32.44,32.44,7000.0,31.5887,31.5985,31.5401,31.5401,7000.0
2011-03-29 13:30:00,32.44,32.47,32.44,32.44,3100.0,31.5401,31.5693,31.5401,31.5401,3100.0
2011-03-29 13:35:00,32.43,32.46,32.41,32.41,4400.0,31.5304,31.5596,31.5109,31.5109,4400.0
2011-03-29 13:40:00,32.41,32.41,32.37,32.39,8900.0,31.5109,31.5109,31.4721,31.4915,8900.0
2011-03-29 13:45:00,32.4,32.45,32.4,32.44,4600.0,31.5012,31.5498,31.5012,31.5401,4600.0
2011-03-29 13:50:00,32.43,32.43,32.4,32.4,2600.0,31.5304,31.5304,31.5012,31.5012,2600.0
2011-03-29 13:55:00,32.39,32.4,32.38,32.4,2900.0,31.4915,31.5012,31.4818,31.5012,2900.0
2011-03-29 14:00:00,32.4,32.48,32.39,32.48,7100.0,31.5012,31.579,31.4915,31.579,7100.0
2011-03-29 14:05:00,32.49,32.53,32.48,32.52,9700.0,31.5887,31.6276,31.579,31.6179,9700.0
2011-03-29 14:10:00,32.52,32.53,32.51,32.53,3400.0,31.6179,31.6276,31.6082,31.6276,3400.0
2011-03-29 14:15:00,32.53,32.53,32.48,32.48,9400.0,31.6276,31.6276,31.579,31.579,9400.0
2011-03-29 14:20:00,32.49,32.5,32.46,32.47,2700.0,31.5887,31.5985,31.5596,31.5693,2700.0
2011-03-29 14:25:00,32.46,32.49,32.42,32.43,5300.0,31.5596,31.5887,31.5207,31.5304,5300.0
2011-03-29 14:30:00,32.43,32.44,32.42,32.42,3800.0,31.5304,31.5401,31.5207,31.5207,3800.0
2011-03-29 14:35:00,32.43,32.48,32.43,32.43,5900.0,31.5304,31.579,31.5304,31.5304,5900.0
2011-03-29 14:40:00,32.44,32.45,32.41,32.43,4500.0,31.5401,31.5498,31.5109,31.5304,4500.0
2011-03-29 14:45:00,32.42,32.46,32.41,32.42,9800.0,31.5207,31.5596,31.5109,31.5207,9800.0
2011-03-29 14:50:00,32.42,32.46,32.41,32.45,12000.0,31.5207,31.5596,31.5109,31.5498,12000.0
2011-03-29 14:55:00,32.44,32.48,32.44,32.46,6500.0,31.5401,31.579,31.5401,31.5596,6500.0
2011-03-29 15:00:00,32.46,32.5,32.45,32.5,4200.0,31.5596,31.5985,31.5498,31.5985,4200.0
2011-03-29 15:05:00,32.5,32.5,32.45,32.45,19600.0,31.5985,31.5985,31.5498,31.5498,19600.0
2011-03-29 15:10:00,32.45,32.47,32.42,32.44,21800.0,31.5498,31.5693,31.5207,31.5401,21800.0
2011-03-29 15:15:00,32.45,32.47,32.41,32.42,9000.0,31.5498,31.5693,31.5109,31.5207,9000.0
2011-03-29 15:20:00,32.43,32.45,32.42,32.43,7600.0,31.5304,31.5498,31.5207,31.5304,7600.0
2011-03-29 15:25:00,32.43,32.45,32.39,32.43,6200.0,31.5304,31.5498,31.4915,31.5304,6200.0
2011-03-29 15:30:00,32.44,32.44,32.42,32.43,8700.0,31.5401,31.5401,31.5207,31.5304,8700.0
2011-03-29 15:35:00,32.43,32.45,32.41,32.44,13100.0,31.5304,31.5498,31.5109,31.5401,13100.0
2011-03-29 15:40:00,32.43,32.44,32.4,32.44,7300.0,31.5304,31.5401,31.5012,31.5401,7300.0
2011-03-29 15:45:00,32.45,32.45,32.4,32.4,44700.0,31.5498,31.5498,31.5012,31.5012,44700.0
2011-03-29 15:50:00,32.4,32.41,32.36,32.41,31200.0,31.5012,31.5109,31.4623,31.5109,31200.0
2011-03-29 15:55:00,32.39,32.43,32.36,32.41,43700.0,31.4915,31.5304,31.4623,31.5109,43700.0
2011-03-30 09:30:00,32.6,32.85,32.42,32.8,17200.0,31.6957,31.9387,31.5207,31.8901,17200.0
2011-03-30 09:35:00,32.8,32.83,32.76,32.83,18400.0,31.8901,31.9193,31.8512,31.9193,18400.0
2011-03-30 09:40:00,32.86,32.95,32.8,32.88,7800.0,31.9485,32.036,31.8901,31.9679,7800.0
2011-03-30 09:45:00,32.91,32.91,32.84,32.86,6100.0,31.9971,31.9971,31.929,31.9485,6100.0
2011-03-30 09:50:00,32.86,32.88,32.81,32.86,5500.0,31.9485,31.9679,31.8999,31.9485,5500.0
2011-03-30 09:55:00,32.88,32.99,32.88,32.99,5600.0,31.9679,32.0749,31.9679,32.0749,5600.0
2011-03-30 10:00:00,32.99,33.01,32.96,33.01,11400.0,32.0749,32.0943,32.0457,32.0943,11400.0
2011-03-30 10:05:00,33.0,33.0,32.76,32.81,9700.0,32.0846,32.0846,31.8512,31.8999,9700.0
2011-03-30 10:10:00,32.78,32.78,32.69,32.69,9800.0,31.8707,31.8707,31.7832,31.7832,9800.0
2011-03-30 10:15:00,32.7,32.74,32.6,32.6,7800.0,31.7929,31.8318,31.6957,31.6957,7800.0
2011-03-30 10:20:00,32.63,32.65,32.55,32.56,6600.0,31.7248,31.7443,31.6471,31.6568,6600.0
2011-03-30 10:25:00,32.57,32.61,32.51,32.53,8600.0,31.6665,31.7054,31.6082,31.6276,8600.0
2011-03-30 10:30:00,32.53,32.63,32.52,32.62,6100.0,31.6276,31.7248,31.6179,31.7151,6100.0
2011-03-30 10:35:00,32.6,32.62,32.52,32.57,11000.0,31.6957,31.7151,31.6179,31.6665,11000.0
2011-03-30 10:40:00,32.57,32.7,32.55,32.7,5700.0,31.6665,31.7929,31.6471,31.7929,5700.0
2011-03-30 10:45:00,32.71,32.71,32.6,32.64,8400.0,31.8026,31.8026,31.6957,31.7346,8400.0
2011-03-30 10:50:00,32.65,32.74,32.64,32.74,2500.0,31.7443,31.8318,31.7346,31.8318,2500.0
2011-03-30 10:55:00,32.76,32.88,32.74,32.84,6200.0,31.8512,31.9679,31.8318,31.929,6200.0
2011-03-30 11:00:00,32.84,32.84,32.77,32.8,11800.0,31.929,31.929,31.861,31.8901,11800.0
2011-03-30 11:05:00,32.79,32.79,32.69,32.73,6500.0,31.8804,31.8804,31.7832,31.8221,6500.0
2011-03-30 11:10:00,32.73,32.74,32.7,32.7,3600.0,31.8221,31.8318,31.7929,31.7929,3600.0
2011-03-30 11:15:00,32.72,32.84,32.72,32.83,7500.0,31.8123,31.929,31.8123,31.9193,7500.0
2011-03-30 11:20:00,32.82,32.83,32.79,32.83,3000.0,31.9096,31.9193,31.8804,31.9193,3000.0
2011-03-30 11:25:00,32.84,32.95,32.84,32.95,9600.0,31.929,32.036,31.929,32.036,9600.0
2011-03-30 11:30:00,32.94,33.03,32.94,33.02,12400.0,32.0262,32.1138,32.0262,32.104,12400.0
2011-03-30 11:35:00,33.01,33.02,32.88,32.89,10500.0,32.0943,32.104,31.9679,31.9776,10500.0
2011-03-30 11:40:00,32.88,32.99,32.88,32.97,3400.0,31.9679,32.0749,31.9679,32.0554,3400.0
2011-03-30 11:45:00,32.97,33.02,32.96,32.99,6000.0,32.0554,32.104,32.0457,32.0749,6000.0
2011-03-30 11:50:00,32.99,33.06,32.99,32.99,9500.0,32.0749,32.1429,32.0749,32.0749,9500.0
2011-03-30 11:55:00,33.0,33.0,32.95,32.95,1500.0,32.0846,32.0846,32.036,32.036,1500.0
2011-03-30 12:00:00,32.94,33.0,32.94,33.0,3300.0,32.0262,32.0846,32.0262,32.0846,3300.0
2011-03-30 12:05:00,32.95,32.96,32.94,32.94,1300.0,32.036,32.0457,32.0262,32.0262,1300.0
2011-03-30 12:10:00,32.94,32.98,32.94,32.95,2100.0,32.0262,32.0651,32.0262,32.036,2100.0
2011-03-30 12:15:00,32.96,32.98,32.93,32.93,10900.0,32.0457,32.0651,32.0165,32.0165,10900.0
2011-03-30 12:20:00,32.89,32.95,32.85,32.94,8700.0,31.9776,32.036,31.9387,32.0262,8700.0
2011-03-30 12:25:00,32.94,32.96,32.93,32.93,800.0,32.0262,32.0457,32.0165,32.0165,800.0
2011-03-30 12:30:00,32.95,32.98,32.92,32.93,3400.0,32.036,32.0651,32.0068,32.0165,3400.0
2011-03-30 12:35:00,32.94,32.97,32.94,32.96,2000.0,32.0262,32.0554,32.0262,32.0457,2000.0
2011-03-30 12:40:00,32.95,32.96,32.94,32.94,1200.0,32.036,32.0457,32.0262,32.0262,1200.0
2011-03-30 12:45:00,32.92,32.92,32.87,32.87,2100.0,32.0068,32.0068,31.9582,31.9582,2100.0
2011-03-30 12:50:00,32.87,32.89,32.85,32.86,1500.0,31.9582,31.9776,31.9387,31.9485,1500.0
2011-03-30 12:55:00,32.87,32.88,32.84,32.86,1800.0,31.9582,31.9679,31.929,31.9485,1800.0
2011-03-30 13:00:00,32.85,32.87,32.84,32.84,1700.0,31.9387,31.9582,31.929,31.929,1700.0
2011-03-30 13:05:00,32.85,32.89,32.84,32.88,3100.0,31.9387,31.9776,31.929,31.9679,3100.0
2011-03-30 13:10:00,32.85,32.9,32.84,32.85,3200.0,31.9387,31.9874,31.929,31.9387,3200.0
2011-03-30 13:15:00,32.87,32.87,32.84,32.84,2000.0,31.9582,31.9582,31.929,31.929,2000.0
2011-03-30 13:20:00,32.84,32.86,32.83,32.85,1400.0,31.929,31.9485,31.9193,31.9387,1400.0
2011-03-30 13:25:00,32.84,32.85,32.8,32.83,3600.0,31.929,31.9387,31.8901,31.9193,3600.0
2011-03-30 13:30:00,32.82,32.82,32.8,32.8,1800.0,31.9096,31.9096,31.8901,31.8901,1800.0
2011-03-30 13:35:00,32.8,32.89,32.79,32.89,7100.0,31.8901,31.9776,31.8804,31.9776,7100.0
2011-03-30 13:40:00,32.86,32.9,32.85,32.86,2000.0,31.9485,31.9874,31.9387,31.9485,2000.0
2011-03-30 13:45:00,32.88,32.89,32.82,32.82,2800.0,31.9679,31.9776,31.9096,31.9096,2800.0
2011-03-30 13:50:00,32.81,32.81,32.68,32.7,9500.0,31.8999,31.8999,31.7735,31.7929,9500.0
2011-03-30 13:55:00,32.72,32.73,32.67,32.7,3900.0,31.8123,31.8221,31.7637,31.7929,3900.0
2011-03-30 14:00:00,32.71,32.79,32.71,32.79,2400.0,31.8026,31.8804,31.8026,31.8804,2400.0
2011-03-30 14:05:00,32.77,32.8,32.76,32.78,4000.0,31.861,31.8901,31.8512,31.8707,4000.0
2011-03-30 14:10:00,32.79,32.79,32.74,32.76,4100.0,31.8804,31.8804,31.8318,31.8512,4100.0
2011-03-30 14:15:00,32.75,32.78,32.72,32.72,8900.0,31.8415,31.8707,31.8123,31.8123,8900.0
2011-03-30 14:20:00,32.71,32.73,32.68,32.72,5700.0,31.8026,31.8221,31.7735,31.8123,5700.0
2011-03-30 14:25:00,32.72,32.74,32.7,32.74,4000.0,31.8123,31.8318,31.7929,31.8318,4000.0
2011-03-30 14:30:00,32.74,32.79,32.66,32.75,30600.0,31.8318,31.8804,31.754,31.8415,30600.0
2011-03-30 14:35:00,32.75,32.78,32.75,32.76,2500.0,31.8415,31.8707,31.8415,31.8512,2500.0
2011-03-30 14:40:00,32.76,32.77,32.75,32.75,2800.0,31.8512,31.861,31.8415,31.8415,2800.0
2011-03-30 14:45:00,32.73,32.73,32.65,32.66,7400.0,31.8221,31.8221,31.7443,31.754,7400.0
2011-03-30 14:50:00,32.68,32.72,32.67,32.67,10400.0,31.7735,31.8123,31.7637,31.7637,10400.0
2011-03-30 14:55:00,32.68,32.71,32.67,32.69,7600.0,31.7735,31.8026,31.7637,31.7832,7600.0
2011-03-30 15:00:00,32.68,32.69,32.63,32.66,11400.0,31.7735,31.7832,31.7248,31.754,11400.0
2011-03-30 15:05:00,32.68,32.68,32.61,32.62,8100.0,31.7735,31.7735,31.7054,31.7151,8100.0
2011-03-30 15:10:00,32.63,32.65,32.6,32.63,12300.0,31.7248,31.7443,31.6957,31.7248,12300.0
2011-03-30 15:15:00,32.63,32.71,32.63,32.68,11900.0,31.7248,31.8026,31.7248,31.7735,11900.0
2011-03-30 15:20:00,32.69,32.71,32.65,32.69,9500.0,31.7832,31.8026,31.7443,31.7832,9500.0
2011-03-30 15:25:00,32.69,32.74,32.67,32.7,11900.0,31.7832,31.8318,31.7637,31.7929,11900.0
2011-03-30 15:30:00,32.68,32.75,32.67,32.71,14500.0,31.7735,31.8415,31.7637,31.8026,14500.0
2011-03-30 15:35:00,32.71,32.78,32.7,32.74,13200.0,31.8026,31.8707,31.7929,31.8318,13200.0
2011-03-30 15:40:00,32.75,32.77,32.7,32.73,17400.0,31.8415,31.861,31.7929,31.8221,17400.0
2011-03-30 15:45:00,32.74,32.79,32.69,32.7,29100.0,31.8318,31.8804,31.7832,31.7929,29100.0
2011-03-30 15:50:00,32.7,32.77,32.69,32.75,28500.0,31.7929,31.861,31.7832,31.8415,28500.0
2011-03-30 15:55:00,32.76,32.78,32.69,32.71,40300.0,31.8512,31.8707,31.7832,31.8026,40300.0
2011-03-31 09:30:00,32.71,32.89,32.68,32.83,8600.0,31.8026,31.9776,31.7735,31.9193,8600.0
2011-03-31 09:35:00,32.87,32.97,32.83,32.85,10300.0,31.9582,32.0554,31.9193,31.9387,10300.0
2011-03-31 09:40:00,32.85,32.95,32.8,32.9,5300.0,31.9387,32.036,31.8901,31.9874,5300.0
2011-03-31 09:45:00,32.87,32.88,32.81,32.83,12400.0,31.9582,31.9679,31.8999,31.9193,12400.0
2011-03-31 09:50:00,32.84,32.87,32.78,32.84,17600.0,31.929,31.9582,31.8707,31.929,17600.0
2011-03-31 09:55:00,32.83,32.91,32.8,32.86,10300.0,31.9193,31.9971,31.8901,31.9485,10300.0
2011-03-31 10:00:00,32.88,32.91,32.77,32.86,15200.0,31.9679,31.9971,31.861,31.9485,15200.0
2011-03-31 10:05:00,32.88,32.94,32.71,32.75,16700.0,31.9679,32.0262,31.8026,31.8415,16700.0
2011-03-31 10:10:00,32.76,33.0,32.73,33.0,30900.0,31.8512,32.0846,31.8221,32.0846,30900.0
2011-03-31 10:15:00,33.0,33.05,32.82,32.85,21000.0,32.0846,32.1332,31.9096,31.9387,21000.0
2011-03-31 10:20:00,32.88,33.03,32.88,32.99,7100.0,31.9679,32.1138,31.9679,32.0749,7100.0
2011-03-31 10:25:00,33.0,33.05,32.98,32.99,8300.0,32.0846,32.1332,32.0651,32.0749,8300.0
2011-03-31 10:30:00,32.98,33.03,32.98,33.02,14300.0,32.0651,32.1138,32.0651,32.104,14300.0
2011-03-31 10:35:00,33.02,33.05,32.99,33.01,7600.0,32.104,32.1332,32.0749,32.0943,7600.0
2011-03-31 10:40:00,33.0,33.04,32.93,33.03,13300.0,32.0846,32.1235,32.0165,32.1138,13300.0
2011-03-31 10:45:00,33.04,33.08,33.0,33.08,13100.0,32.1235,32.1624,32.0846,32.1624,13100.0
2011-03-31 10:50:00,33.06,33.23,32.97,33.22,31500.0,32.1429,32.3082,32.0554,32.2985,31500.0
2011-03-31 10:55:00,33.22,33.25,33.18,33.22,23800.0,32.2985,32.3276,32.2596,32.2985,23800.0
2011-03-31 11:00:00,33.24,33.26,33.12,33.12,8900.0,32.3179,32.3374,32.2013,32.2013,8900.0
2011-03-31 11:05:00,33.12,33.15,33.03,33.07,9000.0,32.2013,32.2304,32.1138,32.1526,9000.0
2011-03-31 11:10:00,33.07,33.15,33.03,33.12,11200.0,32.1526,32.2304,32.1138,32.2013,11200.0
2011-03-31 11:15:00,33.12,33.23,33.07,33.19,8600.0,32.2013,32.3082,32.1526,32.2693,8600.0
2011-03-31 11:20:00,33.2,33.2,33.02,33.04,8300.0,32.279,32.279,32.104,32.1235,8300.0
2011-03-31 11:25:00,32.99,33.14,32.98,33.09,15800.0,32.0749,32.2207,32.0651,32.1721,15800.0
2011-03-31 11:30:00,33.09,33.13,33.02,33.08,14800.0,32.1721,32.211,32.104,32.1624,14800.0
2011-03-31 11:35:00,33.06,33.16,33.01,33.14,7200.0,32.1429,32.2401,32.0943,32.2207,7200.0
2011-03-31 11:40:00,33.14,33.24,33.14,33.22,4900.0,32.2207,32.3179,32.2207,32.2985,4900.0
2011-03-31 11:45:00,33.23,33.27,33.22,33.26,2600.0,32.3082,32.3471,32.2985,32.3374,2600.0
2011-03-31 11:50:00,33.24,33.28,33.24,33.26,3900.0,32.3179,32.3568,32.3179,32.3374,3900.0
2011-03-31 11:55:00,33.27,33.3,33.26,33.3,8900.0,32.3471,32.3763,32.3374,32.3763,8900.0
2011-03-31 12:00:00,33.31,33.32,33.29,33.3,3300.0,32.386,32.3957,32.3665,32.3763,3300.0
2011-03-31 12:05:00,33.31,33.31,33.27,33.28,2800.0,32.386,32.386,32.3471,32.3568,2800.0
2011-03-31 12:10:00,33.25,33.27,33.24,33.25,2700.0,32.3276,32.3471,32.3179,32.3276,2700.0
2011-03-31 12:15:00,33.22,33.27,33.2,33.27,1900.0,32.2985,32.3471,32.279,32.3471,1900.0
2011-03-31 12:20:00,33.25,33.25,33.23,33.25,2000.0,32.3276,32.3276,32.3082,32.3276,2000.0
2011-03-31 12:25:00,33.25,33.3,33.25,33.3,1600.0,32.3276,32.3763,32.3276,32.3763,1600.0
2011-03-31 12:30:00,33.28,33.3,33.26,33.3,400.0,32.3568,32.3763,32.3374,32.3763,400.0
2011-03-31 12:35:00,33.27,33.27,33.21,33.22,4800.0,32.3471,32.3471,32.2888,32.2985,4800.0
2011-03-31 12:40:00,33.25,33.25,33.18,33.19,3500.0,32.3276,32.3276,32.2596,32.2693,3500.0
2011-03-31 12:45:00,33.22,33.25,33.2,33.2,2900.0,32.2985,32.3276,32.279,32.279,2900.0
2011-03-31 12:50:00,33.21,33.23,33.17,33.23,2400.0,32.2888,32.3082,32.2499,32.3082,2400.0
2011-03-31 12:55:00,33.23,33.27,33.17,33.17,5500.0,32.3082,32.3471,32.2499,32.2499,5500.0
2011-03-31 13:00:00,33.16,33.28,33.14,33.2,27000.0,32.2401,32.3568,32.2207,32.279,27000.0
2011-03-31 13:05:00,33.22,33.24,33.21,33.21,1300.0,32.2985,32.3179,32.2888,32.2888,1300.0
2011-03-31 13:10:00,33.21,33.31,33.21,33.29,12500.0,32.2888,32.386,32.2888,32.3665,12500.0
2011-03-31 13:15:00,33.28,33.28,33.23,33.23,8800.0,32.3568,32.3568,32.3082,32.3082,8800.0
2011-03-31 13:20:00,33.25,33.25,33.2,33.2,5300.0,32.3276,32.3276,32.279,32.279,5300.0
2011-03-31 13:25:00,33.2,33.23,33.18,33.21,2200.0,32.279,32.3082,32.2596,32.2888,2200.0
2011-03-31 13:30:00,33.23,33.25,33.21,33.25,9100.0,32.3082,32.3276,32.2888,32.3276,9100.0
2011-03-31 13:35:00,33.26,33.3,33.23,33.27,8400.0,32.3374,32.3763,32.3082,32.3471,8400.0
2011-03-31 13:40:00,33.3,33.31,33.25,33.27,3600.0,32.3763,32.386,32.3276,32.3471,3600.0
2011-03-31 13:45:00,33.27,33.29,33.26,33.28,2800.0,32.3471,32.3665,32.3374,32.3568,2800.0
2011-03-31 13:50:00,33.28,33.29,33.26,33.27,3200.0,32.3568,32.3665,32.3374,32.3471,3200.0
2011-03-31 13:55:00,33.27,33.27,33.25,33.25,3400.0,32.3471,32.3471,32.3276,32.3276,3400.0
2011-03-31 14:00:00,33.25,33.29,33.22,33.26,5000.0,32.3276,32.3665,32.2985,32.3374,5000.0
2011-03-31 14:05:00,33.28,33.29,33.27,33.28,6700.0,32.3568,32.3665,32.3471,32.3568,6700.0
2011-03-31 14:10:00,33.29,33.29,33.26,33.26,7400.0,32.3665,32.3665,32.3374,32.3374,7400.0
2011-03-31 14:15:00,33.28,33.29,33.23,33.23,5400.0,32.3568,32.3665,32.3082,32.3082,5400.0
2011-03-31 14:20:00,33.26,33.26,33.21,33.22,8900.0,32.3374,32.3374,32.2888,32.2985,8900.0
2011-03-31 14:25:00,33.22,33.24,33.21,33.22,12000.0,32.2985,32.3179,32.2888,32.2985,12000.0
2011-03-31 14:30:00,33.22,33.26,33.21,33.25,6100.0,32.2985,32.3374,32.2888,32.3276,6100.0
2011-03-31 14:35:00,33.24,33.26,33.22,33.26,5900.0,32.3179,32.3374,32.2985,32.3374,5900.0
2011-03-31 14:40:00,33.26,33.27,33.23,33.23,6200.0,32.3374,32.3471,32.3082,32.3082,6200.0
2011-03-31 14:45:00,33.23,33.29,33.23,33.26,5600.0,32.3082,32.3665,32.3082,32.3374,5600.0
2011-03-31 14:50:00,33.26,33.27,33.23,33.25,4700.0,32.3374,32.3471,32.3082,32.3276,4700.0
2011-03-31 14:55:00,33.25,33.28,33.24,33.26,9700.0,32.3276,32.3568,32.3179,32.3374,9700.0
2011-03-31 15:00:00,33.27,33.29,33.25,33.28,7200.0,32.3471,32.3665,32.3276,32.3568,7200.0
2011-03-31 15:05:00,33.28,33.29,33.27,33.27,6300.0,32.3568,32.3665,32.3471,32.3471,6300.0
2011-03-31 15:10:00,33.27,33.3,33.26,33.28,19900.0,32.3471,32.3763,32.3374,32.3568,19900.0
2011-03-31 15:15:00,33.28,33.28,33.27,33.28,7700.0,32.3568,32.3568,32.3471,32.3568,7700.0
2011-03-31 15:20:00,33.28,33.29,33.27,33.28,15500.0,32.3568,32.3665,32.3471,32.3568,15500.0
2011-03-31 15:25:00,33.27,33.28,33.27,33.28,7000.0,32.3471,32.3568,32.3471,32.3568,7000.0
2011-03-31 15:30:00,33.28,33.32,33.27,33.3,30200.0,32.3568,32.3957,32.3471,32.3763,30200.0
2011-03-31 15:35:00,33.28,33.35,33.27,33.35,13400.0,32.3568,32.4249,32.3471,32.4249,13400.0
2011-03-31 15:40:00,33.34,33.42,33.33,33.37,25400.0,32.4152,32.4929,32.4054,32.4443,25400.0
2011-03-31 15:45:00,33.37,33.4,33.33,33.35,33100.0,32.4443,32.4735,32.4054,32.4249,33100.0
2011-03-31 15:50:00,33.34,33.37,33.29,33.3,56800.0,32.4152,32.4443,32.3665,32.3763,56800.0
2011-03-31 15:55:00,33.3,33.32,33.26,33.3,47200.0,32.3763,32.3957,32.3374,32.3763,47200.0
2011-04-01 09:30:00,33.72,33.79,33.6,33.69,31200.0,32.7846,32.8527,32.6679,32.7554,31200.0
2011-04-01 09:35:00,33.67,33.72,33.51,33.56,11400.0,32.736,32.7846,32.5804,32.629,11400.0
2011-04-01 09:40:00,33.51,33.57,33.29,33.29,31900.0,32.5804,32.6388,32.3665,32.3665,31900.0
2011-04-01 09:45:00,33.29,33.44,33.21,33.22,18300.0,32.3665,32.5124,32.2888,32.2985,18300.0
2011-04-01 09:50:00,33.21,33.27,33.16,33.27,10400.0,32.2888,32.3471,32.2401,32.3471,10400.0
2011-04-01 09:55:00,33.27,33.4,33.17,33.31,14100.0,32.3471,32.4735,32.2499,32.386,14100.0
2011-04-01 10:00:00,33.27,33.5,33.2,33.5,19400.0,32.3471,32.5707,32.279,32.5707,19400.0
2011-04-01 10:05:00,33.52,33.67,33.52,33.67,16200.0,32.5902,32.736,32.5902,32.736,16200.0
2011-04-01 10:10:00,33.67,33.79,33.62,33.72,49300.0,32.736,32.8527,32.6874,32.7846,49300.0
2011-04-01 10:15:00,33.72,33.75,33.69,33.69,18400.0,32.7846,32.8138,32.7554,32.7554,18400.0
2011-04-01 10:20:00,33.69,33.69,33.6,33.63,27100.0,32.7554,32.7554,32.6679,32.6971,27100.0
2011-04-01 10:25:00,33.63,33.63,33.6,33.63,16200.0,32.6971,32.6971,32.6679,32.6971,16200.0
2011-04-01 10:30:00,33.63,33.7,33.62,33.68,14100.0,32.6971,32.7652,32.6874,32.7457,14100.0
2011-04-01 10:35:00,33.68,33.71,33.66,33.69,8600.0,32.7457,32.7749,32.7263,32.7554,8600.0
2011-04-01 10:40:00,33.69,33.69,33.6,33.62,13900.0,32.7554,32.7554,32.6679,32.6874,13900.0
2011-04-01 10:45:00,33.61,33.64,33.55,33.55,9800.0,32.6777,32.7068,32.6193,32.6193,9800.0
2011-04-01 10:50:00,33.55,33.58,33.55,33.57,4600.0,32.6193,32.6485,32.6193,32.6388,4600.0
2011-04-01 10:55:00,33.56,33.57,33.53,33.53,8200.0,32.629,32.6388,32.5999,32.5999,8200.0
2011-04-01 11:00:00,33.54,33.59,33.53,33.55,14200.0,32.6096,32.6582,32.5999,32.6193,14200.0
2011-04-01 11:05:00,33.57,33.58,33.51,33.52,10900.0,32.6388,32.6485,32.5804,32.5902,10900.0
2011-04-01 11:10:00,33.52,33.56,33.5,33.51,7900.0,32.5902,32.629,32.5707,32.5804,7900.0
2011-04-01 11:15:00,33.52,33.55,33.47,33.49,11000.0,32.5902,32.6193,32.5415,32.561,11000.0
2011-04-01 11:20:00,33.49,33.56,33.49,33.5,5100.0,32.561,32.629,32.561,32.5707,5100.0
2011-04-01 11:25:00,33.52,33.55,33.49,33.53,19500.0,32.5902,32.6193,32.561,32.5999,19500.0
2011-04-01 11:30:00,33.53,33.59,33.53,33.58,8800.0,32.5999,32.6582,32.5999,32.6485,8800.0
2011-04-01 11:35:00,33.58,33.61,33.57,33.58,8100.0,32.6485,32.6777,32.6388,32.6485,8100.0
2011-04-01 11:40:00,33.58,33.67,33.53,33.66,40800.0,32.6485,32.736,32.5999,32.7263,40800.0
2011-04-01 11:45:00,33.62,33.62,33.59,33.59,11200.0,32.6874,32.6874,32.6582,32.6582,11200.0
2011-04-01 11:50:00,33.6,33.62,33.59,33.62,5200.0,32.6679,32.6874,32.6582,32.6874,5200.0
2011-04-01 11:55:00,33.61,33.73,33.6,33.65,41800.0,32.6777,32.7943,32.6679,32.7166,41800.0
2011-04-01 12:00:00,33.65,33.74,33.65,33.72,7200.0,32.7166,32.8041,32.7166,32.7846,7200.0
2011-04-01 12:05:00,33.71,33.77,33.69,33.77,6600.0,32.7749,32.8332,32.7554,32.8332,6600.0
2011-04-01 12:10:00,33.77,33.79,33.75,33.77,6900.0,32.8332,32.8527,32.8138,32.8332,6900.0
2011-04-01 12:15:00,33.76,33.79,33.76,33.79,6800.0,32.8235,32.8527,32.8235,32.8527,6800.0
2011-04-01 12:20:00,33.79,33.85,33.78,33.84,15900.0,32.8527,32.911,32.8429,32.9013,15900.0
2011-04-01 12:25:00,33.84,33.93,33.84,33.88,9800.0,32.9013,32.9888,32.9013,32.9402,9800.0
2011-04-01 12:30:00,33.88,33.92,33.86,33.9,9400.0,32.9402,32.9791,32.9207,32.9596,9400.0
2011-04-01 12:35:00,33.9,33.95,33.9,33.93,8500.0,32.9596,33.0082,32.9596,32.9888,8500.0
2011-04-01 12:40:00,33.93,33.99,33.93,33.99,12700.0,32.9888,33.0471,32.9888,33.0471,12700.0
2011-04-01 12:45:00,33.98,34.01,33.98,33.99,46600.0,33.0374,33.0666,33.0374,33.0471,46600.0
2011-04-01 12:50:00,34.0,34.01,33.99,34.01,12300.0,33.0568,33.0666,33.0471,33.0666,12300.0
2011-04-01 12:55:00,34.01,34.02,34.0,34.02,1400.0,33.0666,33.0763,33.0568,33.0763,1400.0
2011-04-01 13:00:00,34.01,34.02,33.96,33.99,5700.0,33.0666,33.0763,33.018,33.0471,5700.0
2011-04-01 13:05:00,33.99,34.08,33.94,34.02,25800.0,33.0471,33.1346,32.9985,33.0763,25800.0
2011-04-01 13:10:00,34.01,34.02,33.94,33.94,10400.0,33.0666,33.0763,32.9985,32.9985,10400.0
2011-04-01 13:15:00,33.95,33.97,33.93,33.96,9900.0,33.0082,33.0277,32.9888,33.018,9900.0
2011-04-01 13:20:00,33.96,33.97,33.94,33.95,7200.0,33.018,33.0277,32.9985,33.0082,7200.0
2011-04-01 13:25:00,33.95,33.96,33.85,33.86,11700.0,33.0082,33.018,32.911,32.9207,11700.0
2011-04-01 13:30:00,33.86,33.89,33.85,33.89,8400.0,32.9207,32.9499,32.911,32.9499,8400.0
2011-04-01 13:35:00,33.88,33.99,33.88,33.99,23600.0,32.9402,33.0471,32.9402,33.0471,23600.0
2011-04-01 13:40:00,34.0,34.09,34.0,34.09,7500.0,33.0568,33.1443,33.0568,33.1443,7500.0
2011-04-01 13:45:00,34.07,34.09,34.02,34.09,3000.0,33.1249,33.1443,33.0763,33.1443,3000.0
2011-04-01 13:50:00,34.09,34.13,34.08,34.1,7600.0,33.1443,33.1832,33.1346,33.1541,7600.0
2011-04-01 13:55:00,34.11,34.11,34.05,34.06,5000.0,33.1638,33.1638,33.1055,33.1152,5000.0
2011-04-01 14:00:00,34.07,34.09,34.03,34.04,8200.0,33.1249,33.1443,33.086,33.0957,8200.0
2011-04-01 14:05:00,34.04,34.04,33.97,33.97,9200.0,33.0957,33.0957,33.0277,33.0277,9200.0
2011-04-01 14:10:00,33.97,33.98,33.95,33.95,6500.0,33.0277,33.0374,33.0082,33.0082,6500.0
2011-04-01 14:15:00,33.96,33.99,33.96,33.98,4900.0,33.018,33.0471,33.018,33.0374,4900.0
2011-04-01 14:20:00,33.99,33.99,33.95,33.96,9700.0,33.0471,33.0471,33.0082,33.018,9700.0
2011-04-01 14:25:00,33.96,33.96,33.87,33.88,5700.0,33.018,33.018,32.9304,32.9402,5700.0
2011-04-01 14:30:00,33.87,33.88,33.82,33.84,12600.0,32.9304,32.9402,32.8818,32.9013,12600.0
2011-04-01 14:35:00,33.84,33.87,33.84,33.85,9200.0,32.9013,32.9304,32.9013,32.911,9200.0
2011-04-01 14:40:00,33.85,33.85,33.77,33.79,22400.0,32.911,32.911,32.8332,32.8527,22400.0
2011-04-01 14:45:00,33.8,33.8,33.79,33.8,22800.0,32.8624,32.8624,32.8527,32.8624,22800.0
2011-04-01 14:50:00,33.8,33.82,33.71,33.73,17400.0,32.8624,32.8818,32.7749,32.7943,17400.0
2011-04-01 14:55:00,33.73,33.82,33.7,33.81,10900.0,32.7943,32.8818,32.7652,32.8721,10900.0
2011-04-01 15:00:00,33.82,33.84,33.7,33.84,29000.0,32.8818,32.9013,32.7652,32.9013,29000.0
2011-04-01 15:05:00,33.85,33.93,33.83,33.83,35000.0,32.911,32.9888,32.8916,32.8916,35000.0
2011-04-01 15:10:00,33.83,33.85,33.71,33.74,21200.0,32.8916,32.911,32.7749,32.8041,21200.0
2011-04-01 15:15:00,33.74,33.79,33.66,33.67,20000.0,32.8041,32.8527,32.7263,32.736,20000.0
2011-04-01 15:20:00,33.67,33.7,33.65,33.68,14600.0,32.736,32.7652,32.7166,32.7457,14600.0
2011-04-01 15:25:00,33.68,33.79,33.66,33.78,14600.0,32.7457,32.8527,32.7263,32.8429,14600.0
2011-04-01 15:30:00,33.79,33.83,33.76,33.77,15900.0,32.8527,32.8916,32.8235,32.8332,15900.0
2011-04-01 15:35:00,33.76,33.84,33.74,33.83,20000.0,32.8235,32.9013,32.8041,32.8916,20000.0
2011-04-01 15:40:00,33.83,33.89,33.82,33.89,29100.0,32.8916,32.9499,32.8818,32.9499,29100.0
2011-04-01 15:45:00,33.88,33.9,33.83,33.83,23600.0,32.9402,32.9596,32.8916,32.8916,23600.0
2011-04-01 15:50:00,33.82,33.83,33.74,33.76,38500.0,32.8818,32.8916,32.8041,32.8235,38500.0
2011-04-01 15:55:00,33.74,33.83,33.72,33.79,44800.0,32.8041,32.8916,32.7846,32.8527,44800.0
2011-04-04 09:30:00,34.02,34.09,33.85,33.95,16600.0,33.0763,33.1443,32.911,33.0082,16600.0
2011-04-04 09:35:00,33.98,34.06,33.91,33.91,9300.0,33.0374,33.1152,32.9693,32.9693,9300.0
2011-04-04 09:40:00,33.91,33.96,33.82,33.83,4000.0,32.9693,33.018,32.8818,32.8916,4000.0
2011-04-04 09:45:00,33.84,33.95,33.81,33.89,6300.0,32.9013,33.0082,32.8721,32.9499,6300.0
2011-04-04 09:50:00,33.89,33.91,33.8,33.81,10800.0,32.9499,32.9693,32.8624,32.8721,10800.0
2011-04-04 09:55:00,33.83,33.85,33.75,33.82,4200.0,32.8916,32.911,32.8138,32.8818,4200.0
2011-04-04 10:00:00,33.84,33.84,33.65,33.74,7200.0,32.9013,32.9013,32.7166,32.8041,7200.0
2011-04-04 10:05:00,33.72,33.73,33.6,33.73,5500.0,32.7846,32.7943,32.6679,32.7943,5500.0
2011-04-04 10:10:00,33.73,33.75,33.68,33.74,6100.0,32.7943,32.8138,32.7457,32.8041,6100.0
2011-04-04 10:15:00,33.74,33.76,33.7,33.76,1900.0,32.8041,32.8235,32.7652,32.8235,1900.0
2011-04-04 10:20:00,33.77,33.92,33.74,33.91,7300.0,32.8332,32.9791,32.8041,32.9693,7300.0
2011-04-04 10:25:00,33.91,33.92,33.81,33.81,4300.0,32.9693,32.9791,32.8721,32.8721,4300.0
2011-04-04 10:30:00,33.81,33.99,33.81,33.99,3600.0,32.8721,33.0471,32.8721,33.0471,3600.0
2011-04-04 10:35:00,34.0,34.08,33.97,34.05,4800.0,33.0568,33.1346,33.0277,33.1055,4800.0
2011-04-04 10:40:00,34.06,34.11,34.0,34.01,4300.0,33.1152,33.1638,33.0568,33.0666,4300.0
2011-04-04 10:45:00,34.01,34.02,33.93,34.0,2400.0,33.0666,33.0763,32.9888,33.0568,2400.0
2011-04-04 10:50:00,33.98,34.03,33.92,33.92,4900.0,33.0374,33.086,32.9791,32.9791,4900.0
2011-04-04 10:55:00,33.87,33.95,33.86,33.94,3700.0,32.9304,33.0082,32.9207,32.9985,3700.0
2011-04-04 11:00:00,33.95,33.99,33.93,33.98,2200.0,33.0082,33.0471,32.9888,33.0374,2200.0
2011-04-04 11:05:00,33.97,33.97,33.85,33.86,5500.0,33.0277,33.0277,32.911,32.9207,5500.0
2011-04-04 11:10:00,33.84,33.85,33.78,33.85,5900.0,32.9013,32.911,32.8429,32.911,5900.0
2011-04-04 11:15:00,33.86,33.96,33.86,33.93,3600.0,32.9207,33.018,32.9207,32.9888,3600.0
2011-04-04 11:20:00,33.93,33.97,33.93,33.96,1200.0,32.9888,33.0277,32.9888,33.018,1200.0
2011-04-04 11:25:00,33.95,34.05,33.93,34.04,3600.0,33.0082,33.1055,32.9888,33.0957,3600.0
2011-04-04 11:30:00,34.05,34.05,33.97,33.97,1800.0,33.1055,33.1055,33.0277,33.0277,1800.0
2011-04-04 11:35:00,33.96,33.98,33.91,33.91,4600.0,33.018,33.0374,32.9693,32.9693,4600.0
2011-04-04 11:40:00,33.94,33.95,33.93,33.93,2400.0,32.9985,33.0082,32.9888,32.9888,2400.0
2011-04-04 11:45:00,33.93,34.05,33.93,34.01,2100.0,32.9888,33.1055,32.9888,33.0666,2100.0
2011-04-04 11:50:00,34.02,34.06,34.01,34.06,2600.0,33.0763,33.1152,33.0666,33.1152,2600.0
2011-04-04 11:55:00,34.05,34.07,33.98,34.02,3100.0,33.1055,33.1249,33.0374,33.0763,3100.0
2011-04-04 12:00:00,34.03,34.04,33.98,34.01,2300.0,33.086,33.0957,33.0374,33.0666,2300.0
2011-04-04 12:05:00,33.99,34.03,33.95,33.95,2200.0,33.0471,33.086,33.0082,33.0082,2200.0
2011-04-04 12:10:00,33.97,34.07,33.97,34.07,2800.0,33.0277,33.1249,33.0277,33.1249,2800.0
2011-04-04 12:15:00,34.05,34.05,33.94,33.97,2200.0,33.1055,33.1055,32.9985,33.0277,2200.0
2011-04-04 12:20:00,33.98,34.0,33.97,33.97,1700.0,33.0374,33.0568,33.0277,33.0277,1700.0
2011-04-04 12:25:00,33.98,33.98,33.96,33.97,1200.0,33.0374,33.0374,33.018,33.0277,1200.0
2011-04-04 12:30:00,33.96,33.98,33.95,33.96,3500.0,33.018,33.0374,33.0082,33.018,3500.0
2011-04-04 12:35:00,33.96,33.99,33.9,33.91,7700.0,33.018,33.0471,32.9596,32.9693,7700.0
2011-04-04 12:40:00,33.91,33.91,33.88,33.88,1800.0,32.9693,32.9693,32.9402,32.9402,1800.0
2011-04-04 12:45:00,33.87,33.87,33.77,33.78,6700.0,32.9304,32.9304,32.8332,32.8429,6700.0
2011-04-04 12:50:00,33.78,33.78,33.69,33.69,16300.0,32.8429,32.8429,32.7554,32.7554,16300.0
2011-04-04 12:55:00,33.71,33.75,33.71,33.73,1900.0,32.7749,32.8138,32.7749,32.7943,1900.0
2011-04-04 13:00:00,33.74,33.78,33.74,33.78,1600.0,32.8041,32.8429,32.8041,32.8429,1600.0
2011-04-04 13:05:00,33.78,33.81,33.76,33.78,13000.0,32.8429,32.8721,32.8235,32.8429,13000.0
2011-04-04 13:10:00,33.77,33.78,33.76,33.78,3900.0,32.8332,32.8429,32.8235,32.8429,3900.0
2011-04-04 13:15:00,33.77,33.77,33.74,33.74,2000.0,32.8332,32.8332,32.8041,32.8041,2000.0
2011-04-04 13:20:00,33.74,33.75,33.71,33.74,1800.0,32.8041,32.8138,32.7749,32.8041,1800.0
2011-04-04 13:25:00,33.72,33.72,33.69,33.69,1300.0,32.7846,32.7846,32.7554,32.7554,1300.0
2011-04-04 13:30:00,33.69,33.69,33.59,33.63,7000.0,32.7554,32.7554,32.6582,32.6971,7000.0
2011-04-04 13:35:00,33.62,33.64,33.6,33.63,1700.0,32.6874,32.7068,32.6679,32.6971,1700.0
2011-04-04 13:40:00,33.64,33.71,33.61,33.71,3100.0,32.7068,32.7749,32.6777,32.7749,3100.0
2011-04-04 13:45:00,33.67,33.67,33.61,33.61,4000.0,32.736,32.736,32.6777,32.6777,4000.0
2011-04-04 13:50:00,33.61,33.61,33.53,33.59,4500.0,32.6777,32.6777,32.5999,32.6582,4500.0
2011-04-04 13:55:00,33.59,33.64,33.57,33.64,2100.0,32.6582,32.7068,32.6388,32.7068,2100.0
2011-04-04 14:00:00,33.64,33.65,33.58,33.59,1600.0,32.7068,32.7166,32.6485,32.6582,1600.0
2011-04-04 14:05:00,33.61,33.7,33.61,33.66,2800.0,32.6777,32.7652,32.6777,32.7263,2800.0
2011-04-04 14:10:00,33.64,33.66,33.6,33.6,1200.0,32.7068,32.7263,32.6679,32.6679,1200.0
2011-04-04 14:15:00,33.59,33.7,33.59,33.7,3600.0,32.6582,32.7652,32.6582,32.7652,3600.0
2011-04-04 14:20:00,33.7,33.7,33.62,33.62,2500.0,32.7652,32.7652,32.6874,32.6874,2500.0
2011-04-04 14:25:00,33.6,33.68,33.58,33.67,4000.0,32.6679,32.7457,32.6485,32.736,4000.0
2011-04-04 14:30:00,33.67,33.7,33.66,33.68,4200.0,32.736,32.7652,32.7263,32.7457,4200.0
2011-04-04 14:35:00,33.69,33.7,33.66,33.66,4800.0,32.7554,32.7652,32.7263,32.7263,4800.0
2011-04-04 14:40:00,33.66,33.71,33.65,33.71,3300.0,32.7263,32.7749,32.7166,32.7749,3300.0
2011-04-04 14:45:00,33.69,33.69,33.65,33.65,2800.0,32.7554,32.7554,32.7166,32.7166,2800.0
2011-04-04 14:50:00,33.66,33.66,33.58,33.62,4900.0,32.7263,32.7263,32.6485,32.6874,4900.0
2011-04-04 14:55:00,33.6,33.63,33.57,33.63,2100.0,32.6679,32.6971,32.6388,32.6971,2100.0
2011-04-04 15:00:00,33.62,33.62,33.56,33.61,6200.0,32.6874,32.6874,32.629,32.6777,6200.0
2011-04-04 15:05:00,33.61,33.62,33.58,33.58,3200.0,32.6777,32.6874,32.6485,32.6485,3200.0
2011-04-04 15:10:00,33.58,33.6,33.55,33.57,6100.0,32.6485,32.6679,32.6193,32.6388,6100.0
2011-04-04 15:15:00,33.57,33.61,33.57,33.61,7100.0,32.6388,32.6777,32.6388,32.6777,7100.0
2011-04-04 15:20:00,33.61,33.63,33.59,33.62,7500.0,32.6777,32.6971,32.6582,32.6874,7500.0
2011-04-04 15:25:00,33.62,33.74,33.61,33.73,14100.0,32.6874,32.8041,32.6777,32.7943,14100.0
2011-04-04 15:30:00,33.73,33.77,33.7,33.7,8400.0,32.7943,32.8332,32.7652,32.7652,8400.0
2011-04-04 15:35:00,33.7,33.77,33.7,33.76,7800.0,32.7652,32.8332,32.7652,32.8235,7800.0
2011-04-04 15:40:00,33.77,33.77,33.73,33.76,8300.0,32.8332,32.8332,32.7943,32.8235,8300.0
2011-04-04 15:45:00,33.75,33.78,33.75,33.77,27500.0,32.8138,32.8429,32.8138,32.8332,27500.0
2011-04-04 15:50:00,33.77,33.78,33.73,33.73,12800.0,32.8332,32.8429,32.7943,32.7943,12800.0
2011-04-04 15:55:00,33.74,33.74,33.67,33.73,49600.0,32.8041,32.8041,32.736,32.7943,49600.0
2011-04-05 09:30:00,33.61,33.72,33.53,33.53,9600.0,32.6777,32.7846,32.5999,32.5999,9600.0
2011-04-05 09:35:00,33.61,33.65,33.54,33.58,3100.0,32.6777,32.7166,32.6096,32.6485,3100.0
2011-04-05 09:40:00,33.62,33.71,33.59,33.61,5000.0,32.6874,32.7749,32.6582,32.6777,5000.0
2011-04-05 09:45:00,33.65,33.78,33.65,33.65,5200.0,32.7166,32.8429,32.7166,32.7166,5200.0
2011-04-05 09:50:00,33.7,33.87,33.7,33.86,7800.0,32.7652,32.9304,32.7652,32.9207,7800.0
2011-04-05 09:55:00,33.87,33.91,33.76,33.8,32300.0,32.9304,32.9693,32.8235,32.8624,32300.0
2011-04-05 10:00:00,33.78,33.78,33.61,33.64,20700.0,32.8429,32.8429,32.6777,32.7068,20700.0
2011-04-05 10:05:00,33.64,33.7,33.49,33.63,38300.0,32.7068,32.7652,32.561,32.6971,38300.0
2011-04-05 10:10:00,33.62,33.75,33.55,33.75,71600.0,32.6874,32.8138,32.6193,32.8138,71600.0
2011-04-05 10:15:00,33.73,33.86,33.67,33.69,15600.0,32.7943,32.9207,32.736,32.7554,15600.0
2011-04-05 10:20:00,33.72,33.97,33.72,33.83,16900.0,32.7846,33.0277,32.7846,32.8916,16900.0
2011-04-05 10:25:00,33.84,33.98,33.84,33.94,9900.0,32.9013,33.0374,32.9013,32.9985,9900.0
2011-04-05 10:30:00,33.95,34.1,33.95,34.09,11000.0,33.0082,33.1541,33.0082,33.1443,11000.0
2011-04-05 10:35:00,34.09,34.14,33.99,34.0,34200.0,33.1443,33.193,33.0471,33.0568,34200.0
2011-04-05 10:40:00,34.0,34.0,34.0,34.0,9500.0,33.0568,33.0568,33.0568,33.0568,9500.0
2011-04-05 10:45:00,34.0,34.01,33.97,33.97,9500.0,33.0568,33.0666,33.0277,33.0277,9500.0
2011-04-05 10:50:00,33.97,34.0,33.96,33.99,13000.0,33.0277,33.0568,33.018,33.0471,13000.0
2011-04-05 10:55:00,33.97,33.97,33.88,33.88,3800.0,33.0277,33.0277,32.9402,32.9402,3800.0
2011-04-05 11:00:00,33.9,33.91,33.79,33.8,3200.0,32.9596,32.9693,32.8527,32.8624,3200.0
2011-04-05 11:05:00,33.78,33.78,33.69,33.71,5700.0,32.8429,32.8429,32.7554,32.7749,5700.0
2011-04-05 11:10:00,33.72,33.77,33.7,33.77,6300.0,32.7846,32.8332,32.7652,32.8332,6300.0
2011-04-05 11:15:00,33.79,33.84,33.79,33.82,4700.0,32.8527,32.9013,32.8527,32.8818,4700.0
2011-04-05 11:20:00,33.85,33.95,33.84,33.93,5100.0,32.911,33.0082,32.9013,32.9888,5100.0
2011-04-05 11:25:00,33.94,33.95,33.91,33.92,2700.0,32.9985,33.0082,32.9693,32.9791,2700.0
2011-04-05 11:30:00,33.94,33.95,33.86,33.95,6900.0,32.9985,33.0082,32.9207,33.0082,6900.0
2011-04-05 11:35:00,33.94,33.99,33.93,33.93,8800.0,32.9985,33.0471,32.9888,32.9888,8800.0
2011-04-05 11:40:00,33.95,33.97,33.92,33.94,3400.0,33.0082,33.0277,32.9791,32.9985,3400.0
2011-04-05 11:45:00,33.92,33.94,33.83,33.83,5500.0,32.9791,32.9985,32.8916,32.8916,5500.0
2011-04-05 11:50:00,33.83,33.87,33.8,33.86,3300.0,32.8916,32.9304,32.8624,32.9207,3300.0
2011-04-05 11:55:00,33.88,34.08,33.84,34.05,12700.0,32.9402,33.1346,32.9013,33.1055,12700.0
2011-04-05 12:00:00,34.06,34.08,34.04,34.07,2100.0,33.1152,33.1346,33.0957,33.1249,2100.0
2011-04-05 12:05:00,34.05,34.06,34.01,34.02,3000.0,33.1055,33.1152,33.0666,33.0763,3000.0
2011-04-05 12:10:00,34.03,34.03,33.96,33.99,2500.0,33.086,33.086,33.018,33.0471,2500.0
2011-04-05 12:15:00,33.96,33.99,33.9,33.99,4500.0,33.018,33.0471,32.9596,33.0471,4500.0
2011-04-05 12:20:00,33.97,34.04,33.97,34.01,3000.0,33.0277,33.0957,33.0277,33.0666,3000.0
2011-04-05 12:25:00,34.01,34.01,33.97,34.0,4700.0,33.0666,33.0666,33.0277,33.0568,4700.0
2011-04-05 12:30:00,33.99,34.03,33.98,33.99,8900.0,33.0471,33.086,33.0374,33.0471,8900.0
2011-04-05 12:35:00,34.0,34.0,33.87,33.87,7100.0,33.0568,33.0568,32.9304,32.9304,7100.0
2011-04-05 12:40:00,33.86,33.91,33.85,33.91,6000.0,32.9207,32.9693,32.911,32.9693,6000.0
2011-04-05 12:45:00,33.92,33.98,33.89,33.98,16200.0,32.9791,33.0374,32.9499,33.0374,16200.0
2011-04-05 12:50:00,33.98,33.98,33.92,33.98,4600.0,33.0374,33.0374,32.9791,33.0374,4600.0
2011-04-05 12:55:00,33.96,34.0,33.96,34.0,6200.0,33.018,33.0568,33.018,33.0568,6200.0
2011-04-05 13:00:00,34.0,34.09,33.98,34.09,10000.0,33.0568,33.1443,33.0374,33.1443,10000.0
2011-04-05 13:05:00,34.08,34.29,34.05,34.27,64900.0,33.1346,33.3388,33.1055,33.3194,64900.0
2011-04-05 13:10:00,34.28,34.3,34.25,34.28,46800.0,33.3291,33.3485,33.2999,33.3291,46800.0
2011-04-05 13:15:00,34.27,34.27,34.14,34.22,10100.0,33.3194,33.3194,33.193,33.2707,10100.0
2011-04-05 13:20:00,34.23,34.26,34.2,34.22,5400.0,33.2805,33.3096,33.2513,33.2707,5400.0
2011-04-05 13:25:00,34.23,34.25,34.21,34.23,10300.0,33.2805,33.2999,33.261,33.2805,10300.0
2011-04-05 13:30:00,34.24,34.26,34.2,34.26,9600.0,33.2902,33.3096,33.2513,33.3096,9600.0
2011-04-05 13:35:00,34.24,34.26,34.22,34.22,4700.0,33.2902,33.3096,33.2707,33.2707,4700.0
2011-04-05 13:40:00,34.22,34.26,34.22,34.24,9800.0,33.2707,33.3096,33.2707,33.2902,9800.0
2011-04-05 13:45:00,34.24,34.25,34.17,34.17,7200.0,33.2902,33.2999,33.2221,33.2221,7200.0
2011-04-05 13:50:00,34.17,34.22,34.17,34.2,8300.0,33.2221,33.2707,33.2221,33.2513,8300.0
2011-04-05 13:55:00,34.22,34.22,34.16,34.16,4000.0,33.2707,33.2707,33.2124,33.2124,4000.0
2011-04-05 14:00:00,34.18,34.18,34.06,34.06,8000.0,33.2318,33.2318,33.1152,33.1152,8000.0
2011-04-05 14:05:00,34.07,34.09,34.06,34.08,4500.0,33.1249,33.1443,33.1152,33.1346,4500.0
2011-04-05 14:10:00,34.08,34.11,34.04,34.1,6200.0,33.1346,33.1638,33.0957,33.1541,6200.0
2011-04-05 14:15:00,34.09,34.09,34.0,34.07,9800.0,33.1443,33.1443,33.0568,33.1249,9800.0
2011-04-05 14:20:00,34.08,34.12,34.06,34.06,5900.0,33.1346,33.1735,33.1152,33.1152,5900.0
2011-04-05 14:25:00,34.04,34.07,34.04,34.04,4000.0,33.0957,33.1249,33.0957,33.0957,4000.0
2011-04-05 14:30:00,34.04,34.07,34.02,34.03,8200.0,33.0957,33.1249,33.0763,33.086,8200.0
2011-04-05 14:35:00,34.05,34.08,34.04,34.05,6900.0,33.1055,33.1346,33.0957,33.1055,6900.0
2011-04-05 14:40:00,34.06,34.09,34.03,34.04,14100.0,33.1152,33.1443,33.086,33.0957,14100.0
2011-04-05 14:45:00,34.05,34.11,34.04,34.1,12000.0,33.1055,33.1638,33.0957,33.1541,12000.0
2011-04-05 14:50:00,34.11,34.14,34.04,34.13,33800.0,33.1638,33.193,33.0957,33.1832,33800.0
2011-04-05 14:55:00,34.12,34.26,34.04,34.25,40800.0,33.1735,33.3096,33.0957,33.2999,40800.0
2011-04-05 15:00:00,34.25,34.32,34.21,34.3,53100.0,33.2999,33.368,33.261,33.3485,53100.0
2011-04-05 15:05:00,34.3,34.34,34.27,34.28,26000.0,33.3485,33.3874,33.3194,33.3291,26000.0
2011-04-05 15:10:00,34.28,34.28,34.12,34.16,20800.0,33.3291,33.3291,33.1735,33.2124,20800.0
2011-04-05 15:15:00,34.16,34.18,34.11,34.14,14300.0,33.2124,33.2318,33.1638,33.193,14300.0
2011-04-05 15:20:00,34.15,34.15,34.06,34.09,20500.0,33.2027,33.2027,33.1152,33.1443,20500.0
2011-04-05 15:25:00,34.09,34.11,34.04,34.08,9700.0,33.1443,33.1638,33.0957,33.1346,9700.0
2011-04-05 15:30:00,34.08,34.1,33.98,34.0,19300.0,33.1346,33.1541,33.0374,33.0568,19300.0
2011-04-05 15:35:00,34.0,34.13,33.99,34.1,12400.0,33.0568,33.1832,33.0471,33.1541,12400.0
2011-04-05 15:40:00,34.1,34.21,34.09,34.19,26900.0,33.1541,33.261,33.1443,33.2416,26900.0
2011-04-05 15:45:00,34.19,34.2,34.11,34.14,14000.0,33.2416,33.2513,33.1638,33.193,14000.0
2011-04-05 15:50:00,34.13,34.14,34.05,34.07,31800.0,33.1832,33.193,33.1055,33.1249,31800.0
2011-04-05 15:55:00,34.06,34.1,34.05,34.1,17700.0,33.1152,33.1541,33.1055,33.1541,17700.0
2011-04-06 09:30:00,34.52,34.52,34.18,34.38,11000.0,33.5624,33.5624,33.2318,33.4263,11000.0
2011-04-06 09:35:00,34.38,34.7,34.37,34.63,9900.0,33.4263,33.7374,33.4166,33.6694,9900.0
2011-04-06 09:40:00,34.66,34.74,34.59,34.74,19000.0,33.6985,33.7763,33.6305,33.7763,19000.0
2011-04-06 09:45:00,34.73,34.78,34.71,34.77,12200.0,33.7666,33.8152,33.7471,33.8055,12200.0
2011-04-06 09:50:00,34.76,34.78,34.71,34.71,8100.0,33.7958,33.8152,33.7471,33.7471,8100.0
2011-04-06 09:55:00,34.7,34.71,34.55,34.59,16100.0,33.7374,33.7471,33.5916,33.6305,16100.0
2011-04-06 10:00:00,34.59,34.62,34.55,34.59,9500.0,33.6305,33.6596,33.5916,33.6305,9500.0
2011-04-06 10:05:00,34.57,34.73,34.55,34.69,34000.0,33.611,33.7666,33.5916,33.7277,34000.0
2011-04-06 10:10:00,34.68,34.7,34.48,34.49,14600.0,33.718,33.7374,33.5235,33.5332,14600.0
2011-04-06 10:15:00,34.51,34.57,34.44,34.44,17700.0,33.5527,33.611,33.4846,33.4846,17700.0
2011-04-06 10:20:00,34.44,34.49,34.4,34.49,6300.0,33.4846,33.5332,33.4457,33.5332,6300.0
2011-04-06 10:25:00,34.47,34.52,34.45,34.49,6200.0,33.5138,33.5624,33.4944,33.5332,6200.0
2011-04-06 10:30:00,34.51,34.58,34.47,34.58,12300.0,33.5527,33.6208,33.5138,33.6208,12300.0
2011-04-06 10:35:00,34.59,34.61,34.44,34.5,13800.0,33.6305,33.6499,33.4846,33.543,13800.0
2011-04-06 10:40:00,34.51,34.51,34.36,34.36,32800.0,33.5527,33.5527,33.4069,33.4069,32800.0
2011-04-06 10:45:00,34.37,34.38,34.32,34.34,7500.0,33.4166,33.4263,33.368,33.3874,7500.0
2011-04-06 10:50:00,34.33,34.35,34.22,34.28,8200.0,33.3777,33.3971,33.2707,33.3291,8200.0
2011-04-06 10:55:00,34.3,34.3,34.1,34.13,17300.0,33.3485,33.3485,33.1541,33.1832,17300.0
2011-04-06 11:00:00,34.11,34.13,33.94,33.96,22300.0,33.1638,33.1832,32.9985,33.018,22300.0
2011-04-06 11:05:00,33.99,33.99,33.86,33.92,19600.0,33.0471,33.0471,32.9207,32.9791,19600.0
2011-04-06 11:10:00,33.91,34.02,33.86,33.96,20200.0,32.9693,33.0763,32.9207,33.018,20200.0
2011-04-06 11:15:00,33.95,33.95,33.86,33.87,12900.0,33.0082,33.0082,32.9207,32.9304,12900.0
2011-04-06 11:20:00,33.88,34.0,33.85,33.99,23300.0,32.9402,33.0568,32.911,33.0471,23300.0
2011-04-06 11:25:00,34.0,34.07,33.99,34.02,7200.0,33.0568,33.1249,33.0471,33.0763,7200.0
2011-04-06 11:30:00,34.01,34.05,33.96,33.98,5500.0,33.0666,33.1055,33.018,33.0374,5500.0
2011-04-06 11:35:00,33.96,33.96,33.74,33.79,14800.0,33.018,33.018,32.8041,32.8527,14800.0
2011-04-06 11:40:00,33.81,33.83,33.65,33.66,8600.0,32.8721,32.8916,32.7166,32.7263,8600.0
2011-04-06 11:45:00,33.66,33.7,33.56,33.63,10500.0,32.7263,32.7652,32.629,32.6971,10500.0
2011-04-06 11:50:00,33.63,33.63,33.55,33.59,14400.0,32.6971,32.6971,32.6193,32.6582,14400.0
2011-04-06 11:55:00,33.58,33.59,33.51,33.51,15900.0,32.6485,32.6582,32.5804,32.5804,15900.0
2011-04-06 12:00:00,33.52,33.54,33.47,33.5,20700.0,32.5902,32.6096,32.5415,32.5707,20700.0
2011-04-06 12:05:00,33.51,33.56,33.49,33.56,5500.0,32.5804,32.629,32.561,32.629,5500.0
2011-04-06 12:10:00,33.57,33.63,33.57,33.63,4300.0,32.6388,32.6971,32.6388,32.6971,4300.0
2011-04-06 12:15:00,33.65,33.66,33.61,33.61,8700.0,32.7166,32.7263,32.6777,32.6777,8700.0
2011-04-06 12:20:00,33.6,33.67,33.6,33.67,5600.0,32.6679,32.736,32.6679,32.736,5600.0
2011-04-06 12:25:00,33.66,33.67,33.61,33.65,6200.0,32.7263,32.736,32.6777,32.7166,6200.0
2011-04-06 12:30:00,33.66,33.66,33.63,33.64,3500.0,32.7263,32.7263,32.6971,32.7068,3500.0
2011-04-06 12:35:00,33.64,33.65,33.57,33.59,6300.0,32.7068,32.7166,32.6388,32.6582,6300.0
2011-04-06 12:40:00,33.57,33.58,33.51,33.55,6200.0,32.6388,32.6485,32.5804,32.6193,6200.0
2011-04-06 12:45:00,33.52,33.52,33.44,33.49,13100.0,32.5902,32.5902,32.5124,32.561,13100.0
2011-04-06 12:50:00,33.52,33.53,33.47,33.52,10800.0,32.5902,32.5999,32.5415,32.5902,10800.0
2011-04-06 12:55:00,33.52,33.54,33.45,33.45,4700.0,32.5902,32.6096,32.5221,32.5221,4700.0
2011-04-06 13:00:00,33.45,33.48,33.44,33.45,5300.0,32.5221,32.5513,32.5124,32.5221,5300.0
2011-04-06 13:05:00,33.45,33.45,33.41,33.43,9500.0,32.5221,32.5221,32.4832,32.5027,9500.0
2011-04-06 13:10:00,33.44,33.5,33.43,33.47,7900.0,32.5124,32.5707,32.5027,32.5415,7900.0
2011-04-06 13:15:00,33.49,33.51,33.46,33.51,4300.0,32.561,32.5804,32.5318,32.5804,4300.0
2011-04-06 13:20:00,33.5,33.54,33.42,33.5,13500.0,32.5707,32.6096,32.4929,32.5707,13500.0
2011-04-06 13:25:00,33.49,33.5,33.45,33.47,4300.0,32.561,32.5707,32.5221,32.5415,4300.0
2011-04-06 13:30:00,33.47,33.48,33.44,33.45,6400.0,32.5415,32.5513,32.5124,32.5221,6400.0
2011-04-06 13:35:00,33.46,33.48,33.44,33.47,6800.0,32.5318,32.5513,32.5124,32.5415,6800.0
2011-04-06 13:40:00,33.47,33.49,33.46,33.48,5800.0,32.5415,32.561,32.5318,32.5513,5800.0
2011-04-06 13:45:00,33.49,33.5,33.45,33.45,4000.0,32.561,32.5707,32.5221,32.5221,4000.0
2011-04-06 13:50:00,33.45,33.5,33.45,33.47,9100.0,32.5221,32.5707,32.5221,32.5415,9100.0
2011-04-06 13:55:00,33.46,33.53,33.45,33.53,14600.0,32.5318,32.5999,32.5221,32.5999,14600.0
2011-04-06 14:00:00,33.54,33.6,33.53,33.6,6900.0,32.6096,32.6679,32.5999,32.6679,6900.0
2011-04-06 14:05:00,33.59,33.7,33.58,33.68,14700.0,32.6582,32.7652,32.6485,32.7457,14700.0
2011-04-06 14:10:00,33.69,33.75,33.66,33.75,16200.0,32.7554,32.8138,32.7263,32.8138,16200.0
2011-04-06 14:15:00,33.74,33.76,33.73,33.74,10700.0,32.8041,32.8235,32.7943,32.8041,10700.0
2011-04-06 14:20:00,33.73,33.75,33.69,33.7,11700.0,32.7943,32.8138,32.7554,32.7652,11700.0
2011-04-06 14:25:00,33.7,33.71,33.61,33.63,11400.0,32.7652,32.7749,32.6777,32.6971,11400.0
2011-04-06 14:30:00,33.64,33.66,33.61,33.64,8200.0,32.7068,32.7263,32.6777,32.7068,8200.0
2011-04-06 14:35:00,33.64,33.66,33.6,33.61,7600.0,32.7068,32.7263,32.6679,32.6777,7600.0
2011-04-06 14:40:00,33.62,33.64,33.54,33.56,15900.0,32.6874,32.7068,32.6096,32.629,15900.0
2011-04-06 14:45:00,33.56,33.67,33.55,33.59,23400.0,32.629,32.736,32.6193,32.6582,23400.0
2011-04-06 14:50:00,33.6,33.65,33.59,33.64,6500.0,32.6679,32.7166,32.6582,32.7068,6500.0
2011-04-06 14:55:00,33.62,33.62,33.54,33.55,11200.0,32.6874,32.6874,32.6096,32.6193,11200.0
2011-04-06 15:00:00,33.55,33.59,33.53,33.59,11700.0,32.6193,32.6582,32.5999,32.6582,11700.0
2011-04-06 15:05:00,33.6,33.6,33.55,33.57,11100.0,32.6679,32.6679,32.6193,32.6388,11100.0
2011-04-06 15:10:00,33.58,33.64,33.52,33.64,18300.0,32.6485,32.7068,32.5902,32.7068,18300.0
2011-04-06 15:15:00,33.64,33.73,33.64,33.69,29400.0,32.7068,32.7943,32.7068,32.7554,29400.0
2011-04-06 15:20:00,33.68,33.7,33.62,33.65,15400.0,32.7457,32.7652,32.6874,32.7166,15400.0
2011-04-06 15:25:00,33.66,33.75,33.63,33.69,40000.0,32.7263,32.8138,32.6971,32.7554,40000.0
2011-04-06 15:30:00,33.68,33.78,33.68,33.75,15300.0,32.7457,32.8429,32.7457,32.8138,15300.0
2011-04-06 15:35:00,33.74,33.78,33.73,33.76,16100.0,32.8041,32.8429,32.7943,32.8235,16100.0
2011-04-06 15:40:00,33.77,33.84,33.7,33.8,1255400.0,32.8332,32.9013,32.7652,32.8624,1255400.0
2011-04-06 15:45:00,33.8,33.88,33.79,33.87,41600.0,32.8624,32.9402,32.8527,32.9304,41600.0
2011-04-06 15:50:00,33.86,33.87,33.82,33.82,32100.0,32.9207,32.9304,32.8818,32.8818,32100.0
2011-04-06 15:55:00,33.82,33.87,33.76,33.81,42300.0,32.8818,32.9304,32.8235,32.8721,42300.0
2011-04-07 09:30:00,33.75,33.85,33.65,33.68,14100.0,32.8138,32.911,32.7166,32.7457,14100.0
2011-04-07 09:35:00,33.68,33.75,33.47,33.6,57200.0,32.7457,32.8138,32.5415,32.6679,57200.0
2011-04-07 09:40:00,33.6,33.61,33.48,33.49,13600.0,32.6679,32.6777,32.5513,32.561,13600.0
2011-04-07 09:45:00,33.53,33.76,33.53,33.74,24800.0,32.5999,32.8235,32.5999,32.8041,24800.0
2011-04-07 09:50:00,33.72,33.81,33.68,33.77,12700.0,32.7846,32.8721,32.7457,32.8332,12700.0
2011-04-07 09:55:00,33.78,33.78,33.66,33.67,11200.0,32.8429,32.8429,32.7263,32.736,11200.0
2011-04-07 10:00:00,33.66,33.69,33.53,33.53,14700.0,32.7263,32.7554,32.5999,32.5999,14700.0
2011-04-07 10:05:00,33.54,33.54,33.33,33.33,33900.0,32.6096,32.6096,32.4054,32.4054,33900.0
2011-04-07 10:10:00,33.32,33.34,33.16,33.18,28400.0,32.3957,32.4152,32.2401,32.2596,28400.0
2011-04-07 10:15:00,33.17,33.25,33.1,33.1,26100.0,32.2499,32.3276,32.1818,32.1818,26100.0
2011-04-07 10:20:00,33.11,33.18,33.11,33.12,10300.0,32.1915,32.2596,32.1915,32.2013,10300.0
2011-04-07 10:25:00,33.14,33.15,33.03,33.1,28300.0,32.2207,32.2304,32.1138,32.1818,28300.0
2011-04-07 10:30:00,33.08,33.08,32.98,33.01,17600.0,32.1624,32.1624,32.0651,32.0943,17600.0
2011-04-07 10:35:00,33.01,33.11,32.87,32.98,34700.0,32.0943,32.1915,31.9582,32.0651,34700.0
2011-04-07 10:40:00,32.98,32.98,32.62,32.66,23800.0,32.0651,32.0651,31.7151,31.754,23800.0
2011-04-07 10:45:00,32.66,33.2,32.65,33.19,54400.0,31.754,32.279,31.7443,32.2693,54400.0
2011-04-07 10:50:00,33.18,33.34,33.17,33.34,36300.0,32.2596,32.4152,32.2499,32.4152,36300.0
2011-04-07 10:55:00,33.36,33.43,33.3,33.33,19300.0,32.4346,32.5027,32.3763,32.4054,19300.0
2011-04-07 11:00:00,33.33,33.55,33.33,33.5,26800.0,32.4054,32.6193,32.4054,32.5707,26800.0
2011-04-07 11:05:00,33.5,33.69,33.5,33.58,25100.0,32.5707,32.7554,32.5707,32.6485,25100.0
2011-04-07 11:10:00,33.57,33.63,33.5,33.56,17000.0,32.6388,32.6971,32.5707,32.629,17000.0
2011-04-07 11:15:00,33.58,33.63,33.53,33.59,26700.0,32.6485,32.6971,32.5999,32.6582,26700.0
2011-04-07 11:20:00,33.56,33.62,33.5,33.59,20200.0,32.629,32.6874,32.5707,32.6582,20200.0
2011-04-07 11:25:00,33.59,33.63,33.51,33.55,12900.0,32.6582,32.6971,32.5804,32.6193,12900.0
2011-04-07 11:30:00,33.55,33.55,33.27,33.31,32400.0,32.6193,32.6193,32.3471,32.386,32400.0
2011-04-07 11:35:00,33.31,33.39,33.2,33.39,18600.0,32.386,32.4638,32.279,32.4638,18600.0
2011-04-07 11:40:00,33.38,33.5,33.28,33.47,21800.0,32.454,32.5707,32.3568,32.5415,21800.0
2011-04-07 11:45:00,33.44,33.45,33.27,33.36,12000.0,32.5124,32.5221,32.3471,32.4346,12000.0
2011-04-07 11:50:00,33.36,33.46,33.35,33.45,10000.0,32.4346,32.5318,32.4249,32.5221,10000.0
2011-04-07 11:55:00,33.46,33.51,33.38,33.49,13200.0,32.5318,32.5804,32.454,32.561,13200.0
2011-04-07 12:00:00,33.49,33.49,33.32,33.32,9900.0,32.561,32.561,32.3957,32.3957,9900.0
2011-04-07 12:05:00,33.31,33.47,33.28,33.47,7500.0,32.386,32.5415,32.3568,32.5415,7500.0
2011-04-07 12:10:00,33.44,33.45,33.36,33.41,11800.0,32.5124,32.5221,32.4346,32.4832,11800.0
2011-04-07 12:15:00,33.42,33.42,33.35,33.38,6600.0,32.4929,32.4929,32.4249,32.454,6600.0
2011-04-07 12:20:00,33.37,33.37,33.27,33.27,6900.0,32.4443,32.4443,32.3471,32.3471,6900.0
2011-04-07 12:25:00,33.3,33.33,33.25,33.28,8500.0,32.3763,32.4054,32.3276,32.3568,8500.0
2011-04-07 12:30:00,33.27,33.27,33.21,33.23,9400.0,32.3471,32.3471,32.2888,32.3082,9400.0
2011-04-07 12:35:00,33.27,33.38,33.26,33.35,7700.0,32.3471,32.454,32.3374,32.4249,7700.0
2011-04-07 12:40:00,33.37,33.42,33.34,33.41,5600.0,32.4443,32.4929,32.4152,32.4832,5600.0
2011-04-07 12:45:00,33.41,33.41,33.32,33.33,7200.0,32.4832,32.4832,32.3957,32.4054,7200.0
2011-04-07 12:50:00,33.32,33.33,33.3,33.3,3800.0,32.3957,32.4054,32.3763,32.3763,3800.0
2011-04-07 12:55:00,33.32,33.33,33.28,33.3,4300.0,32.3957,32.4054,32.3568,32.3763,4300.0
2011-04-07 13:00:00,33.3,33.35,33.24,33.26,9100.0,32.3763,32.4249,32.3179,32.3374,9100.0
2011-04-07 13:05:00,33.25,33.31,33.22,33.31,9000.0,32.3276,32.386,32.2985,32.386,9000.0
2011-04-07 13:10:00,33.28,33.31,33.11,33.11,13300.0,32.3568,32.386,32.1915,32.1915,13300.0
2011-04-07 13:15:00,33.11,33.14,33.07,33.08,8600.0,32.1915,32.2207,32.1526,32.1624,8600.0
2011-04-07 13:20:00,33.06,33.08,33.0,33.08,9200.0,32.1429,32.1624,32.0846,32.1624,9200.0
2011-04-07 13:25:00,33.08,33.08,33.01,33.04,9500.0,32.1624,32.1624,32.0943,32.1235,9500.0
2011-04-07 13:30:00,33.02,33.03,32.89,32.91,18300.0,32.104,32.1138,31.9776,31.9971,18300.0
2011-04-07 13:35:00,32.92,33.03,32.92,32.96,14600.0,32.0068,32.1138,32.0068,32.0457,14600.0
2011-04-07 13:40:00,32.97,32.97,32.87,32.9,12900.0,32.0554,32.0554,31.9582,31.9874,12900.0
2011-04-07 13:45:00,32.9,32.95,32.85,32.95,17500.0,31.9874,32.036,31.9387,32.036,17500.0
2011-04-07 13:50:00,32.94,32.98,32.93,32.96,11900.0,32.0262,32.0651,32.0165,32.0457,11900.0
2011-04-07 13:55:00,32.96,33.0,32.9,32.93,12900.0,32.0457,32.0846,31.9874,32.0165,12900.0
2011-04-07 14:00:00,32.94,33.0,32.93,32.96,16700.0,32.0262,32.0846,32.0165,32.0457,16700.0
2011-04-07 14:05:00,32.96,33.0,32.95,32.98,12000.0,32.0457,32.0846,32.036,32.0651,12000.0
2011-04-07 14:10:00,32.97,33.04,32.94,32.95,21100.0,32.0554,32.1235,32.0262,32.036,21100.0
2011-04-07 14:15:00,32.94,32.99,32.91,32.95,16500.0,32.0262,32.0749,31.9971,32.036,16500.0
2011-04-07 14:20:00,32.94,32.98,32.86,32.94,13900.0,32.0262,32.0651,31.9485,32.0262,13900.0
2011-04-07 14:25:00,32.92,32.92,32.85,32.85,14100.0,32.0068,32.0068,31.9387,31.9387,14100.0
2011-04-07 14:30:00,32.85,32.9,32.83,32.88,21900.0,31.9387,31.9874,31.9193,31.9679,21900.0
2011-04-07 14:35:00,32.9,33.04,32.9,32.94,12000.0,31.9874,32.1235,31.9874,32.0262,12000.0
2011-04-07 14:40:00,32.94,33.04,32.93,33.04,15100.0,32.0262,32.1235,32.0165,32.1235,15100.0
2011-04-07 14:45:00,33.05,33.07,33.0,33.01,21100.0,32.1332,32.1526,32.0846,32.0943,21100.0
2011-04-07 14:50:00,33.01,33.09,32.99,33.08,24200.0,32.0943,32.1721,32.0749,32.1624,24200.0
2011-04-07 14:55:00,33.08,33.09,33.0,33.01,19500.0,32.1624,32.1721,32.0846,32.0943,19500.0
2011-04-07 15:00:00,33.01,33.03,32.97,33.0,19800.0,32.0943,32.1138,32.0554,32.0846,19800.0
2011-04-07 15:05:00,32.99,33.02,32.98,33.01,15000.0,32.0749,32.104,32.0651,32.0943,15000.0
2011-04-07 15:10:00,33.01,33.01,32.98,33.01,17500.0,32.0943,32.0943,32.0651,32.0943,17500.0
2011-04-07 15:15:00,33.0,33.04,33.0,33.02,29500.0,32.0846,32.1235,32.0846,32.104,29500.0
2011-04-07 15:20:00,33.03,33.04,33.0,33.01,17900.0,32.1138,32.1235,32.0846,32.0943,17900.0
2011-04-07 15:25:00,33.01,33.05,32.96,33.01,28400.0,32.0943,32.1332,32.0457,32.0943,28400.0
2011-04-07 15:30:00,33.02,33.02,32.97,33.02,23500.0,32.104,32.104,32.0554,32.104,23500.0
2011-04-07 15:35:00,33.02,33.05,33.0,33.02,22300.0,32.104,32.1332,32.0846,32.104,22300.0
2011-04-07 15:40:00,33.02,33.09,33.02,33.07,35100.0,32.104,32.1721,32.104,32.1526,35100.0
2011-04-07 15:45:00,33.07,33.08,33.0,33.02,29400.0,32.1526,32.1624,32.0846,32.104,29400.0
2011-04-07 15:50:00,33.01,33.03,32.97,33.02,40700.0,32.0943,32.1138,32.0554,32.104,40700.0
2011-04-07 15:55:00,33.02,33.04,32.98,33.01,36700.0,32.104,32.1235,32.0651,32.0943,36700.0
2011-04-08 09:30:00,33.99,34.05,33.38,33.38,33100.0,33.0471,33.1055,32.454,32.454,33100.0
2011-04-08 09:35:00,33.39,33.6,33.38,33.42,12700.0,32.4638,32.6679,32.454,32.4929,12700.0
2011-04-08 09:40:00,33.42,33.43,33.28,33.37,6900.0,32.4929,32.5027,32.3568,32.4443,6900.0
2011-04-08 09:45:00,33.35,33.46,33.11,33.11,14600.0,32.4249,32.5318,32.1915,32.1915,14600.0
2011-04-08 09:50:00,33.1,33.31,33.06,33.25,12900.0,32.1818,32.386,32.1429,32.3276,12900.0
2011-04-08 09:55:00,33.23,33.31,33.23,33.23,6900.0,32.3082,32.386,32.3082,32.3082,6900.0
2011-04-08 10:00:00,33.18,33.29,33.16,33.19,19400.0,32.2596,32.3665,32.2401,32.2693,19400.0
2011-04-08 10:05:00,33.19,33.3,33.11,33.22,26800.0,32.2693,32.3763,32.1915,32.2985,26800.0
2011-04-08 10:10:00,33.22,33.26,33.08,33.21,19800.0,32.2985,32.3374,32.1624,32.2888,19800.0
2011-04-08 10:15:00,33.22,33.27,33.08,33.21,14700.0,32.2985,32.3471,32.1624,32.2888,14700.0
2011-04-08 10:20:00,33.17,33.3,33.1,33.28,23200.0,32.2499,32.3763,32.1818,32.3568,23200.0
2011-04-08 10:25:00,33.3,33.36,33.26,33.29,19300.0,32.3763,32.4346,32.3374,32.3665,19300.0
2011-04-08 10:30:00,33.32,33.39,33.19,33.19,12800.0,32.3957,32.4638,32.2693,32.2693,12800.0
2011-04-08 10:35:00,33.19,33.28,33.16,33.25,18900.0,32.2693,32.3568,32.2401,32.3276,18900.0
2011-04-08 10:40:00,33.28,33.3,33.21,33.25,12500.0,32.3568,32.3763,32.2888,32.3276,12500.0
2011-04-08 10:45:00,33.25,33.25,33.16,33.18,18900.0,32.3276,32.3276,32.2401,32.2596,18900.0
2011-04-08 10:50:00,33.19,33.22,33.12,33.13,15700.0,32.2693,32.2985,32.2013,32.211,15700.0
2011-04-08 10:55:00,33.14,33.21,33.08,33.1,23700.0,32.2207,32.2888,32.1624,32.1818,23700.0
2011-04-08 11:00:00,33.1,33.11,32.94,32.95,15600.0,32.1818,32.1915,32.0262,32.036,15600.0
2011-04-08 11:05:00,32.95,32.99,32.88,32.91,17000.0,32.036,32.0749,31.9679,31.9971,17000.0
2011-04-08 11:10:00,32.9,32.9,32.78,32.79,10000.0,31.9874,31.9874,31.8707,31.8804,10000.0
2011-04-08 11:15:00,32.79,32.79,32.72,32.78,11500.0,31.8804,31.8804,31.8123,31.8707,11500.0
2011-04-08 11:20:00,32.74,32.76,32.68,32.71,11200.0,31.8318,31.8512,31.7735,31.8026,11200.0
2011-04-08 11:25:00,32.68,32.7,32.58,32.58,17800.0,31.7735,31.7929,31.6762,31.6762,17800.0
2011-04-08 11:30:00,32.59,32.67,32.59,32.66,15400.0,31.686,31.7637,31.686,31.754,15400.0
2011-04-08 11:35:00,32.66,32.72,32.66,32.67,15000.0,31.754,31.8123,31.754,31.7637,15000.0
2011-04-08 11:40:00,32.67,32.71,32.63,32.63,7400.0,31.7637,31.8026,31.7248,31.7248,7400.0
2011-04-08 11:45:00,32.64,32.66,32.58,32.58,9900.0,31.7346,31.754,31.6762,31.6762,9900.0
2011-04-08 11:50:00,32.59,32.59,32.51,32.56,10400.0,31.686,31.686,31.6082,31.6568,10400.0
2011-04-08 11:55:00,32.57,32.63,32.52,32.61,18200.0,31.6665,31.7248,31.6179,31.7054,18200.0
2011-04-08 12:00:00,32.62,32.63,32.57,32.59,13200.0,31.7151,31.7248,31.6665,31.686,13200.0
2011-04-08 12:05:00,32.6,32.62,32.48,32.5,14600.0,31.6957,31.7151,31.579,31.5985,14600.0
2011-04-08 12:10:00,32.51,32.53,32.5,32.52,6500.0,31.6082,31.6276,31.5985,31.6179,6500.0
2011-04-08 12:15:00,32.53,32.63,32.53,32.61,16100.0,31.6276,31.7248,31.6276,31.7054,16100.0
2011-04-08 12:20:00,32.61,32.62,32.56,32.58,10200.0,31.7054,31.7151,31.6568,31.6762,10200.0
2011-04-08 12:25:00,32.57,32.62,32.57,32.59,10100.0,31.6665,31.7151,31.6665,31.686,10100.0
2011-04-08 12:30:00,32.59,32.62,32.59,32.62,5600.0,31.686,31.7151,31.686,31.7151,5600.0
2011-04-08 12:35:00,32.62,32.67,32.62,32.66,16300.0,31.7151,31.7637,31.7151,31.754,16300.0
2011-04-08 12:40:00,32.67,32.67,32.6,32.61,13500.0,31.7637,31.7637,31.6957,31.7054,13500.0
2011-04-08 12:45:00,32.61,32.63,32.57,32.58,5500.0,31.7054,31.7248,31.6665,31.6762,5500.0
2011-04-08 12:50:00,32.57,32.59,32.5,32.52,6600.0,31.6665,31.686,31.5985,31.6179,6600.0
2011-04-08 12:55:00,32.52,32.53,32.49,32.52,11600.0,31.6179,31.6276,31.5887,31.6179,11600.0
2011-04-08 13:00:00,32.51,32.55,32.49,32.53,8700.0,31.6082,31.6471,31.5887,31.6276,8700.0
2011-04-08 13:05:00,32.52,32.53,32.5,32.51,10100.0,31.6179,31.6276,31.5985,31.6082,10100.0
2011-04-08 13:10:00,32.51,32.52,32.49,32.5,4900.0,31.6082,31.6179,31.5887,31.5985,4900.0
2011-04-08 13:15:00,32.51,32.52,32.5,32.52,6000.0,31.6082,31.6179,31.5985,31.6179,6000.0
2011-04-08 13:20:00,32.51,32.55,32.5,32.51,6200.0,31.6082,31.6471,31.5985,31.6082,6200.0
2011-04-08 13:25:00,32.51,32.56,32.5,32.54,8300.0,31.6082,31.6568,31.5985,31.6373,8300.0
2011-04-08 13:30:00,32.55,32.57,32.49,32.51,10300.0,31.6471,31.6665,31.5887,31.6082,10300.0
2011-04-08 13:35:00,32.51,32.56,32.49,32.55,10000.0,31.6082,31.6568,31.5887,31.6471,10000.0
2011-04-08 13:40:00,32.55,32.62,32.53,32.62,15500.0,31.6471,31.7151,31.6276,31.7151,15500.0
2011-04-08 13:45:00,32.62,32.63,32.55,32.55,6600.0,31.7151,31.7248,31.6471,31.6471,6600.0
2011-04-08 13:50:00,32.56,32.64,32.56,32.62,19100.0,31.6568,31.7346,31.6568,31.7151,19100.0
2011-04-08 13:55:00,32.62,32.62,32.57,32.58,5500.0,31.7151,31.7151,31.6665,31.6762,5500.0
2011-04-08 14:00:00,32.54,32.56,32.51,32.51,4700.0,31.6373,31.6568,31.6082,31.6082,4700.0
2011-04-08 14:05:00,32.51,32.52,32.5,32.52,9200.0,31.6082,31.6179,31.5985,31.6179,9200.0
2011-04-08 14:10:00,32.53,32.55,32.49,32.5,13600.0,31.6276,31.6471,31.5887,31.5985,13600.0
2011-04-08 14:15:00,32.5,32.51,32.44,32.45,26900.0,31.5985,31.6082,31.5401,31.5498,26900.0
2011-04-08 14:20:00,32.45,32.47,32.41,32.44,17700.0,31.5498,31.5693,31.5109,31.5401,17700.0
2011-04-08 14:25:00,32.44,32.46,32.4,32.43,12200.0,31.5401,31.5596,31.5012,31.5304,12200.0
2011-04-08 14:30:00,32.41,32.45,32.39,32.43,8200.0,31.5109,31.5498,31.4915,31.5304,8200.0
2011-04-08 14:35:00,32.43,32.44,32.29,32.3,10900.0,31.5304,31.5401,31.3943,31.404,10900.0
2011-04-08 14:40:00,32.29,32.32,32.2,32.2,19100.0,31.3943,31.4234,31.3068,31.3068,19100.0
2011-04-08 14:45:00,32.2,32.21,32.01,32.06,70500.0,31.3068,31.3165,31.122,31.1707,70500.0
2011-04-08 14:50:00,32.06,32.07,31.96,32.0,48900.0,31.1707,31.1804,31.0734,31.1123,48900.0
2011-04-08 14:55:00,32.0,32.04,31.85,31.98,65100.0,31.1123,31.1512,30.9665,31.0929,65100.0
2011-04-08 15:00:00,31.98,32.03,31.94,31.97,33500.0,31.0929,31.1415,31.054,31.0832,33500.0
2011-04-08 15:05:00,31.96,32.15,31.96,32.07,40700.0,31.0734,31.2582,31.0734,31.1804,40700.0
2011-04-08 15:10:00,32.07,32.13,32.06,32.11,25500.0,31.1804,31.2387,31.1707,31.2193,25500.0
2011-04-08 15:15:00,32.12,32.12,32.02,32.05,15600.0,31.229,31.229,31.1318,31.1609,15600.0
2011-04-08 15:20:00,32.06,32.12,32.01,32.08,39200.0,31.1707,31.229,31.122,31.1901,39200.0
2011-04-08 15:25:00,32.08,32.15,32.08,32.11,43900.0,31.1901,31.2582,31.1901,31.2193,43900.0
2011-04-08 15:30:00,32.11,32.25,32.08,32.25,39700.0,31.2193,31.3554,31.1901,31.3554,39700.0
2011-04-08 15:35:00,32.25,32.28,32.18,32.21,38500.0,31.3554,31.3846,31.2873,31.3165,38500.0
2011-04-08 15:40:00,32.22,32.22,32.13,32.19,32900.0,31.3262,31.3262,31.2387,31.2971,32900.0
2011-04-08 15:45:00,32.21,32.23,32.15,32.17,32100.0,31.3165,31.3359,31.2582,31.2776,32100.0
2011-04-08 15:50:00,32.17,32.24,32.17,32.23,36100.0,31.2776,31.3457,31.2776,31.3359,36100.0
2011-04-08 15:55:00,32.23,32.29,32.22,32.26,60000.0,31.3359,31.3943,31.3262,31.3651,60000.0
2011-04-11 09:30:00,32.13,32.28,32.05,32.16,16700.0,31.2387,31.3846,31.1609,31.2679,16700.0
2011-04-11 09:35:00,32.18,32.2,32.07,32.07,9900.0,31.2873,31.3068,31.1804,31.1804,9900.0
2011-04-11 09:40:00,32.04,32.06,31.92,31.92,6600.0,31.1512,31.1707,31.0345,31.0345,6600.0
2011-04-11 09:45:00,31.9,31.96,31.81,31.94,20000.0,31.0151,31.0734,30.9276,31.054,20000.0
2011-04-11 09:50:00,31.94,32.1,31.92,32.05,21400.0,31.054,31.2095,31.0345,31.1609,21400.0
2011-04-11 09:55:00,32.05,32.1,31.86,31.87,9000.0,31.1609,31.2095,30.9762,30.9859,9000.0
2011-04-11 10:00:00,31.87,32.04,31.87,31.92,17900.0,30.9859,31.1512,30.9859,31.0345,17900.0
2011-04-11 10:05:00,31.89,31.92,31.85,31.88,16700.0,31.0054,31.0345,30.9665,30.9957,16700.0
2011-04-11 10:10:00,31.88,31.95,31.84,31.94,17900.0,30.9957,31.0637,30.9568,31.054,17900.0
2011-04-11 10:15:00,31.94,32.01,31.86,31.88,14700.0,31.054,31.122,30.9762,30.9957,14700.0
2011-04-11 10:20:00,31.89,31.9,31.78,31.79,21300.0,31.0054,31.0151,30.8984,30.9081,21300.0
2011-04-11 10:25:00,31.78,31.78,31.64,31.73,22600.0,30.8984,30.8984,30.7623,30.8498,22600.0
2011-04-11 10:30:00,31.74,31.84,31.7,31.79,29800.0,30.8595,30.9568,30.8206,30.9081,29800.0
2011-04-11 10:35:00,31.81,31.93,31.77,31.93,23900.0,30.9276,31.0443,30.8887,31.0443,23900.0
2011-04-11 10:40:00,31.93,32.0,31.91,31.99,7200.0,31.0443,31.1123,31.0248,31.1026,7200.0
2011-04-11 10:45:00,31.99,32.05,31.98,32.02,2900.0,31.1026,31.1609,31.0929,31.1318,2900.0
2011-04-11 10:50:00,32.01,32.03,32.0,32.02,4000.0,31.122,31.1415,31.1123,31.1318,4000.0
2011-04-11 10:55:00,32.03,32.05,32.02,32.05,9500.0,31.1415,31.1609,31.1318,31.1609,9500.0
2011-04-11 11:00:00,32.05,32.14,32.03,32.09,34000.0,31.1609,31.2484,31.1415,31.1998,34000.0
2011-04-11 11:05:00,32.09,32.13,32.03,32.12,10000.0,31.1998,31.2387,31.1415,31.229,10000.0
2011-04-11 11:10:00,32.13,32.14,32.11,32.12,5200.0,31.2387,31.2484,31.2193,31.229,5200.0
2011-04-11 11:15:00,32.13,32.27,32.1,32.25,10300.0,31.2387,31.3748,31.2095,31.3554,10300.0
2011-04-11 11:20:00,32.26,32.26,32.1,32.15,13100.0,31.3651,31.3651,31.2095,31.2582,13100.0
2011-04-11 11:25:00,32.14,32.15,32.12,32.12,8500.0,31.2484,31.2582,31.229,31.229,8500.0
2011-04-11 11:30:00,32.1,32.12,32.08,32.1,8900.0,31.2095,31.229,31.1901,31.2095,8900.0
2011-04-11 11:35:00,32.1,32.14,32.09,32.14,8400.0,31.2095,31.2484,31.1998,31.2484,8400.0
2011-04-11 11:40:00,32.14,32.17,32.13,32.17,1500.0,31.2484,31.2776,31.2387,31.2776,1500.0
2011-04-11 11:45:00,32.16,32.18,32.13,32.13,5500.0,31.2679,31.2873,31.2387,31.2387,5500.0
2011-04-11 11:50:00,32.14,32.16,32.1,32.1,3800.0,31.2484,31.2679,31.2095,31.2095,3800.0
2011-04-11 11:55:00,32.1,32.1,31.99,31.99,8200.0,31.2095,31.2095,31.1026,31.1026,8200.0
2011-04-11 12:00:00,32.01,32.04,31.94,32.01,10500.0,31.122,31.1512,31.054,31.122,10500.0
2011-04-11 12:05:00,32.03,32.03,31.98,32.0,5300.0,31.1415,31.1415,31.0929,31.1123,5300.0
2011-04-11 12:10:00,32.0,32.04,31.99,32.0,5300.0,31.1123,31.1512,31.1026,31.1123,5300.0
2011-04-11 12:15:00,32.0,32.01,31.94,31.99,8100.0,31.1123,31.122,31.054,31.1026,8100.0
2011-04-11 12:20:00,31.99,32.02,31.97,32.0,2100.0,31.1026,31.1318,31.0832,31.1123,2100.0
2011-04-11 12:25:00,32.01,32.09,32.01,32.09,2100.0,31.122,31.1998,31.122,31.1998,2100.0
2011-04-11 12:30:00,32.08,32.09,31.99,31.99,4100.0,31.1901,31.1998,31.1026,31.1026,4100.0
2011-04-11 12:35:00,32.0,32.0,31.83,31.89,9000.0,31.1123,31.1123,30.947,31.0054,9000.0
2011-04-11 12:40:00,31.9,31.91,31.81,31.83,12300.0,31.0151,31.0248,30.9276,30.947,12300.0
2011-04-11 12:45:00,31.84,31.86,31.81,31.84,14100.0,30.9568,30.9762,30.9276,30.9568,14100.0
2011-04-11 12:50:00,31.84,31.9,31.82,31.89,11300.0,30.9568,31.0151,30.9373,31.0054,11300.0
2011-04-11 12:55:00,31.9,31.99,31.9,31.93,21000.0,31.0151,31.1026,31.0151,31.0443,21000.0
2011-04-11 13:00:00,31.95,31.95,31.87,31.89,12200.0,31.0637,31.0637,30.9859,31.0054,12200.0
2011-04-11 13:05:00,31.91,31.96,31.91,31.95,4800.0,31.0248,31.0734,31.0248,31.0637,4800.0
2011-04-11 13:10:00,31.96,32.0,31.95,32.0,7200.0,31.0734,31.1123,31.0637,31.1123,7200.0
2011-04-11 13:15:00,31.98,31.99,31.94,31.96,10400.0,31.0929,31.1026,31.054,31.0734,10400.0
2011-04-11 13:20:00,31.96,31.98,31.94,31.95,3400.0,31.0734,31.0929,31.054,31.0637,3400.0
2011-04-11 13:25:00,31.95,31.99,31.91,31.96,31700.0,31.0637,31.1026,31.0248,31.0734,31700.0
2011-04-11 13:30:00,31.96,31.98,31.89,31.89,8500.0,31.0734,31.0929,31.0054,31.0054,8500.0
2011-04-11 13:35:00,31.88,31.88,31.83,31.83,3000.0,30.9957,30.9957,30.947,30.947,3000.0
2011-04-11 13:40:00,31.83,31.9,31.83,31.9,4700.0,30.947,31.0151,30.947,31.0151,4700.0
2011-04-11 13:45:00,31.9,31.9,31.79,31.8,8200.0,31.0151,31.0151,30.9081,30.9179,8200.0
2011-04-11 13:50:00,31.8,31.88,31.77,31.85,14000.0,30.9179,30.9957,30.8887,30.9665,14000.0
2011-04-11 13:55:00,31.85,31.88,31.8,31.86,7600.0,30.9665,30.9957,30.9179,30.9762,7600.0
2011-04-11 14:00:00,31.87,31.89,31.84,31.86,8900.0,30.9859,31.0054,30.9568,30.9762,8900.0
2011-04-11 14:05:00,31.85,31.92,31.83,31.92,9000.0,30.9665,31.0345,30.947,31.0345,9000.0
2011-04-11 14:10:00,31.93,31.93,31.91,31.92,2900.0,31.0443,31.0443,31.0248,31.0345,2900.0
2011-04-11 14:15:00,31.92,31.96,31.91,31.94,4400.0,31.0345,31.0734,31.0248,31.054,4400.0
2011-04-11 14:20:00,31.93,31.95,31.87,31.89,8200.0,31.0443,31.0637,30.9859,31.0054,8200.0
2011-04-11 14:25:00,31.89,31.95,31.89,31.95,3700.0,31.0054,31.0637,31.0054,31.0637,3700.0
2011-04-11 14:30:00,31.97,31.98,31.9,31.9,7300.0,31.0832,31.0929,31.0151,31.0151,7300.0
2011-04-11 14:35:00,31.89,31.89,31.84,31.86,6900.0,31.0054,31.0054,30.9568,30.9762,6900.0
2011-04-11 14:40:00,31.87,31.95,31.87,31.94,13500.0,30.9859,31.0637,30.9859,31.054,13500.0
2011-04-11 14:45:00,31.91,31.92,31.87,31.89,13700.0,31.0248,31.0345,30.9859,31.0054,13700.0
2011-04-11 14:50:00,31.89,31.96,31.88,31.88,10800.0,31.0054,31.0734,30.9957,30.9957,10800.0
2011-04-11 14:55:00,31.89,31.89,31.81,31.85,20600.0,31.0054,31.0054,30.9276,30.9665,20600.0
2011-04-11 15:00:00,31.83,31.85,31.77,31.81,16200.0,30.947,30.9665,30.8887,30.9276,16200.0
2011-04-11 15:05:00,31.81,31.87,31.8,31.85,17500.0,30.9276,30.9859,30.9179,30.9665,17500.0
2011-04-11 15:10:00,31.84,31.84,31.68,31.69,18000.0,30.9568,30.9568,30.8012,30.8109,18000.0
2011-04-11 15:15:00,31.69,31.78,31.62,31.78,23500.0,30.8109,30.8984,30.7429,30.8984,23500.0
2011-04-11 15:20:00,31.78,31.83,31.74,31.81,23400.0,30.8984,30.947,30.8595,30.9276,23400.0
2011-04-11 15:25:00,31.81,31.83,31.78,31.81,14900.0,30.9276,30.947,30.8984,30.9276,14900.0
2011-04-11 15:30:00,31.79,31.79,31.68,31.7,22700.0,30.9081,30.9081,30.8012,30.8206,22700.0
2011-04-11 15:35:00,31.7,31.78,31.7,31.71,27200.0,30.8206,30.8984,30.8206,30.8304,27200.0
2011-04-11 15:40:00,31.71,31.73,31.68,31.7,39200.0,30.8304,30.8498,30.8012,30.8206,39200.0
2011-04-11 15:45:00,31.71,31.8,31.7,31.78,40600.0,30.8304,30.9179,30.8206,30.8984,40600.0
2011-04-11 15:50:00,31.8,31.87,31.78,31.86,54400.0,30.9179,30.9859,30.8984,30.9762,54400.0
2011-04-11 15:55:00,31.86,31.91,31.84,31.85,66800.0,30.9762,31.0248,30.9568,30.9665,66800.0
2011-04-12 09:30:00,31.64,31.69,31.5,31.55,16400.0,30.7623,30.8109,30.6262,30.6748,16400.0
2011-04-12 09:35:00,31.57,31.83,31.54,31.71,10300.0,30.6943,30.947,30.6651,30.8304,10300.0
2011-04-12 09:40:00,31.63,31.94,31.57,31.91,79000.0,30.7526,31.054,30.6943,31.0248,79000.0
2011-04-12 09:45:00,31.93,31.93,31.8,31.82,6000.0,31.0443,31.0443,30.9179,30.9373,6000.0
2011-04-12 09:50:00,31.82,31.82,31.6,31.61,6700.0,30.9373,30.9373,30.7234,30.7331,6700.0
2011-04-12 09:55:00,31.6,31.62,31.46,31.51,9700.0,30.7234,30.7429,30.5873,30.6359,9700.0
2011-04-12 10:00:00,31.51,31.55,31.41,31.54,14400.0,30.6359,30.6748,30.5387,30.6651,14400.0
2011-04-12 10:05:00,31.54,31.59,31.5,31.53,27800.0,30.6651,30.7137,30.6262,30.6554,27800.0
2011-04-12 10:10:00,31.5,31.54,31.4,31.44,18400.0,30.6262,30.6651,30.529,30.5679,18400.0
2011-04-12 10:15:00,31.45,31.59,31.45,31.58,14400.0,30.5776,30.7137,30.5776,30.704,14400.0
2011-04-12 10:20:00,31.54,31.55,31.34,31.34,16700.0,30.6651,30.6748,30.4706,30.4706,16700.0
2011-04-12 10:25:00,31.32,31.32,31.2,31.24,39300.0,30.4512,30.4512,30.3345,30.3734,39300.0
2011-04-12 10:30:00,31.22,31.39,31.2,31.36,22800.0,30.354,30.5192,30.3345,30.4901,22800.0
2011-04-12 10:35:00,31.35,31.45,31.28,31.45,45300.0,30.4804,30.5776,30.4123,30.5776,45300.0
2011-04-12 10:40:00,31.48,31.52,31.38,31.46,19100.0,30.6067,30.6456,30.5095,30.5873,19100.0
2011-04-12 10:45:00,31.49,31.5,31.37,31.46,41600.0,30.6165,30.6262,30.4998,30.5873,41600.0
2011-04-12 10:50:00,31.48,31.51,31.36,31.39,7100.0,30.6067,30.6359,30.4901,30.5192,7100.0
2011-04-12 10:55:00,31.35,31.37,31.28,31.28,10700.0,30.4804,30.4998,30.4123,30.4123,10700.0
2011-04-12 11:00:00,31.28,31.37,31.24,31.28,12400.0,30.4123,30.4998,30.3734,30.4123,12400.0
2011-04-12 11:05:00,31.26,31.31,31.23,31.3,11800.0,30.3928,30.4415,30.3637,30.4317,11800.0
2011-04-12 11:10:00,31.3,31.54,31.28,31.35,36200.0,30.4317,30.6651,30.4123,30.4804,36200.0
2011-04-12 11:15:00,31.34,31.47,31.32,31.36,25900.0,30.4706,30.597,30.4512,30.4901,25900.0
2011-04-12 11:20:00,31.33,31.46,31.3,31.45,12000.0,30.4609,30.5873,30.4317,30.5776,12000.0
2011-04-12 11:25:00,31.48,31.53,31.46,31.5,9900.0,30.6067,30.6554,30.5873,30.6262,9900.0
2011-04-12 11:30:00,31.51,31.59,31.5,31.59,4600.0,30.6359,30.7137,30.6262,30.7137,4600.0
2011-04-12 11:35:00,31.6,31.64,31.55,31.64,7400.0,30.7234,30.7623,30.6748,30.7623,7400.0
2011-04-12 11:40:00,31.62,31.69,31.62,31.68,10300.0,30.7429,30.8109,30.7429,30.8012,10300.0
2011-04-12 11:45:00,31.69,31.71,31.48,31.58,27000.0,30.8109,30.8304,30.6067,30.704,27000.0
2011-04-12 11:50:00,31.58,31.71,31.58,31.59,31900.0,30.704,30.8304,30.704,30.7137,31900.0
2011-04-12 11:55:00,31.57,31.69,31.5,31.69,22300.0,30.6943,30.8109,30.6262,30.8109,22300.0
2011-04-12 12:00:00,31.69,31.72,31.53,31.53,21400.0,30.8109,30.8401,30.6554,30.6554,21400.0
2011-04-12 12:05:00,31.54,31.54,31.45,31.52,7200.0,30.6651,30.6651,30.5776,30.6456,7200.0
2011-04-12 12:10:00,31.51,31.53,31.47,31.53,5100.0,30.6359,30.6554,30.597,30.6554,5100.0
2011-04-12 12:15:00,31.55,31.6,31.5,31.6,7100.0,30.6748,30.7234,30.6262,30.7234,7100.0
2011-04-12 12:20:00,31.6,31.66,31.53,31.56,24800.0,30.7234,30.7818,30.6554,30.6845,24800.0
2011-04-12 12:25:00,31.53,31.6,31.51,31.54,22800.0,30.6554,30.7234,30.6359,30.6651,22800.0
2011-04-12 12:30:00,31.56,31.65,31.55,31.55,13600.0,30.6845,30.772,30.6748,30.6748,13600.0
2011-04-12 12:35:00,31.57,31.61,31.53,31.61,5500.0,30.6943,30.7331,30.6554,30.7331,5500.0
2011-04-12 12:40:00,31.59,31.64,31.58,31.64,3000.0,30.7137,30.7623,30.704,30.7623,3000.0
2011-04-12 12:45:00,31.65,31.75,31.65,31.75,5100.0,30.772,30.8693,30.772,30.8693,5100.0
2011-04-12 12:50:00,31.73,31.74,31.67,31.7,5000.0,30.8498,30.8595,30.7915,30.8206,5000.0
2011-04-12 12:55:00,31.7,31.72,31.67,31.72,9600.0,30.8206,30.8401,30.7915,30.8401,9600.0
2011-04-12 13:00:00,31.73,31.75,31.69,31.74,5800.0,30.8498,30.8693,30.8109,30.8595,5800.0
2011-04-12 13:05:00,31.72,31.74,31.64,31.7,14100.0,30.8401,30.8595,30.7623,30.8206,14100.0
2011-04-12 13:10:00,31.7,31.71,31.65,31.65,5000.0,30.8206,30.8304,30.772,30.772,5000.0
2011-04-12 13:15:00,31.65,31.65,31.58,31.58,4100.0,30.772,30.772,30.704,30.704,4100.0
2011-04-12 13:20:00,31.54,31.59,31.54,31.59,7300.0,30.6651,30.7137,30.6651,30.7137,7300.0
2011-04-12 13:25:00,31.57,31.65,31.57,31.64,10900.0,30.6943,30.772,30.6943,30.7623,10900.0
2011-04-12 13:30:00,31.65,31.75,31.64,31.75,11600.0,30.772,30.8693,30.7623,30.8693,11600.0
2011-04-12 13:35:00,31.78,31.84,31.67,31.69,37100.0,30.8984,30.9568,30.7915,30.8109,37100.0
2011-04-12 13:40:00,31.67,31.74,31.64,31.73,11800.0,30.7915,30.8595,30.7623,30.8498,11800.0
2011-04-12 13:45:00,31.76,31.85,31.76,31.85,5300.0,30.879,30.9665,30.879,30.9665,5300.0
2011-04-12 13:50:00,31.86,31.92,31.86,31.92,9700.0,30.9762,31.0345,30.9762,31.0345,9700.0
2011-04-12 13:55:00,31.9,31.91,31.82,31.82,7400.0,31.0151,31.0248,30.9373,30.9373,7400.0
2011-04-12 14:00:00,31.81,31.82,31.78,31.8,8700.0,30.9276,30.9373,30.8984,30.9179,8700.0
2011-04-12 14:05:00,31.79,31.93,31.77,31.91,9900.0,30.9081,31.0443,30.8887,31.0248,9900.0
2011-04-12 14:10:00,31.91,31.91,31.85,31.86,9600.0,31.0248,31.0248,30.9665,30.9762,9600.0
2011-04-12 14:15:00,31.9,31.9,31.82,31.82,3000.0,31.0151,31.0151,30.9373,30.9373,3000.0
2011-04-12 14:20:00,31.81,31.85,31.79,31.79,21000.0,30.9276,30.9665,30.9081,30.9081,21000.0
2011-04-12 14:25:00,31.78,31.82,31.75,31.79,5000.0,30.8984,30.9373,30.8693,30.9081,5000.0
2011-04-12 14:30:00,31.79,31.79,31.69,31.71,6800.0,30.9081,30.9081,30.8109,30.8304,6800.0
2011-04-12 14:35:00,31.7,31.72,31.66,31.68,5800.0,30.8206,30.8401,30.7818,30.8012,5800.0
2011-04-12 14:40:00,31.69,31.72,31.61,31.61,8600.0,30.8109,30.8401,30.7331,30.7331,8600.0
2011-04-12 14:45:00,31.62,31.64,31.55,31.57,10800.0,30.7429,30.7623,30.6748,30.6943,10800.0
2011-04-12 14:50:00,31.58,31.63,31.57,31.62,4200.0,30.704,30.7526,30.6943,30.7429,4200.0
2011-04-12 14:55:00,31.6,31.62,31.56,31.57,4000.0,30.7234,30.7429,30.6845,30.6943,4000.0
2011-04-12 15:00:00,31.57,31.6,31.55,31.56,8000.0,30.6943,30.7234,30.6748,30.6845,8000.0
2011-04-12 15:05:00,31.57,31.59,31.54,31.57,5900.0,30.6943,30.7137,30.6651,30.6943,5900.0
2011-04-12 15:10:00,31.56,31.57,31.53,31.53,10000.0,30.6845,30.6943,30.6554,30.6554,10000.0
2011-04-12 15:15:00,31.52,31.59,31.51,31.54,13100.0,30.6456,30.7137,30.6359,30.6651,13100.0
2011-04-12 15:20:00,31.53,31.57,31.5,31.54,27700.0,30.6554,30.6943,30.6262,30.6651,27700.0
2011-04-12 15:25:00,31.57,31.57,31.35,31.36,46400.0,30.6943,30.6943,30.4804,30.4901,46400.0
2011-04-12 15:30:00,31.37,31.38,31.34,31.38,11900.0,30.4998,30.5095,30.4706,30.5095,11900.0
2011-04-12 15:35:00,31.37,31.47,31.37,31.42,11700.0,30.4998,30.597,30.4998,30.5484,11700.0
2011-04-12 15:40:00,31.44,31.47,31.4,31.41,20100.0,30.5679,30.597,30.529,30.5387,20100.0
2011-04-12 15:45:00,31.41,31.42,31.32,31.37,33000.0,30.5387,30.5484,30.4512,30.4998,33000.0
2011-04-12 15:50:00,31.38,31.47,31.36,31.47,37600.0,30.5095,30.597,30.4901,30.597,37600.0
2011-04-12 15:55:00,31.46,31.48,31.43,31.44,35500.0,30.5873,30.6067,30.5581,30.5679,35500.0
2011-04-13 09:30:00,31.8,32.01,31.67,31.73,23900.0,30.9179,31.122,30.7915,30.8498,23900.0
2011-04-13 09:35:00,31.73,31.95,31.66,31.66,16400.0,30.8498,31.0637,30.7818,30.7818,16400.0
2011-04-13 09:40:00,31.69,31.75,31.57,31.59,11600.0,30.8109,30.8693,30.6943,30.7137,11600.0
2011-04-13 09:45:00,31.56,31.56,31.45,31.54,8900.0,30.6845,30.6845,30.5776,30.6651,8900.0
2011-04-13 09:50:00,31.54,31.7,31.52,31.67,12100.0,30.6651,30.8206,30.6456,30.7915,12100.0
2011-04-13 09:55:00,31.65,31.66,31.5,31.5,11900.0,30.772,30.7818,30.6262,30.6262,11900.0
2011-04-13 10:00:00,31.51,31.65,31.5,31.64,9800.0,30.6359,30.772,30.6262,30.7623,9800.0
2011-04-13 10:05:00,31.61,31.63,31.45,31.48,5400.0,30.7331,30.7526,30.5776,30.6067,5400.0
2011-04-13 10:10:00,31.43,31.62,31.42,31.56,17000.0,30.5581,30.7429,30.5484,30.6845,17000.0
2011-04-13 10:15:00,31.59,31.77,31.55,31.68,11500.0,30.7137,30.8887,30.6748,30.8012,11500.0
2011-04-13 10:20:00,31.7,31.7,31.6,31.65,3700.0,30.8206,30.8206,30.7234,30.772,3700.0
2011-04-13 10:25:00,31.65,31.75,31.63,31.72,9500.0,30.772,30.8693,30.7526,30.8401,9500.0
2011-04-13 10:30:00,31.7,31.72,31.62,31.64,9300.0,30.8206,30.8401,30.7429,30.7623,9300.0
2011-04-13 10:35:00,31.63,31.63,31.5,31.5,8800.0,30.7526,30.7526,30.6262,30.6262,8800.0
2011-04-13 10:40:00,31.49,31.64,31.49,31.64,11700.0,30.6165,30.7623,30.6165,30.7623,11700.0
2011-04-13 10:45:00,31.62,31.74,31.61,31.73,8200.0,30.7429,30.8595,30.7331,30.8498,8200.0
2011-04-13 10:50:00,31.74,31.82,31.72,31.76,16200.0,30.8595,30.9373,30.8401,30.879,16200.0
2011-04-13 10:55:00,31.76,31.8,31.73,31.8,10600.0,30.879,30.9179,30.8498,30.9179,10600.0
2011-04-13 11:00:00,31.79,31.88,31.76,31.86,18900.0,30.9081,30.9957,30.879,30.9762,18900.0
2011-04-13 11:05:00,31.86,31.93,31.83,31.93,21000.0,30.9762,31.0443,30.947,31.0443,21000.0
2011-04-13 11:10:00,31.92,32.05,31.9,32.03,30700.0,31.0345,31.1609,31.0151,31.1415,30700.0
2011-04-13 11:15:00,32.04,32.04,31.93,32.02,7400.0,31.1512,31.1512,31.0443,31.1318,7400.0
2011-04-13 11:20:00,31.99,32.0,31.91,31.92,3800.0,31.1026,31.1123,31.0248,31.0345,3800.0
2011-04-13 11:25:00,31.91,31.92,31.79,31.87,10900.0,31.0248,31.0345,30.9081,30.9859,10900.0
2011-04-13 11:30:00,31.86,31.9,31.83,31.85,11100.0,30.9762,31.0151,30.947,30.9665,11100.0
2011-04-13 11:35:00,31.84,31.84,31.74,31.75,12500.0,30.9568,30.9568,30.8595,30.8693,12500.0
2011-04-13 11:40:00,31.73,31.83,31.7,31.81,9600.0,30.8498,30.947,30.8206,30.9276,9600.0
2011-04-13 11:45:00,31.83,31.85,31.8,31.85,2500.0,30.947,30.9665,30.9179,30.9665,2500.0
2011-04-13 11:50:00,31.85,31.88,31.82,31.85,6700.0,30.9665,30.9957,30.9373,30.9665,6700.0
2011-04-13 11:55:00,31.82,31.82,31.63,31.66,16200.0,30.9373,30.9373,30.7526,30.7818,16200.0
2011-04-13 12:00:00,31.66,31.76,31.61,31.72,16700.0,30.7818,30.879,30.7331,30.8401,16700.0
2011-04-13 12:05:00,31.7,31.79,31.65,31.77,28100.0,30.8206,30.9081,30.772,30.8887,28100.0
2011-04-13 12:10:00,31.81,31.85,31.75,31.81,14800.0,30.9276,30.9665,30.8693,30.9276,14800.0
2011-04-13 12:15:00,31.81,31.95,31.79,31.95,17000.0,30.9276,31.0637,30.9081,31.0637,17000.0
2011-04-13 12:20:00,31.91,31.94,31.83,31.84,18400.0,31.0248,31.054,30.947,30.9568,18400.0
2011-04-13 12:25:00,31.82,31.85,31.8,31.84,1700.0,30.9373,30.9665,30.9179,30.9568,1700.0
2011-04-13 12:30:00,31.81,31.81,31.72,31.72,6200.0,30.9276,30.9276,30.8401,30.8401,6200.0
2011-04-13 12:35:00,31.71,31.72,31.54,31.64,17600.0,30.8304,30.8401,30.6651,30.7623,17600.0
2011-04-13 12:40:00,31.62,31.64,31.58,31.59,4600.0,30.7429,30.7623,30.704,30.7137,4600.0
2011-04-13 12:45:00,31.58,31.6,31.48,31.6,32800.0,30.704,30.7234,30.6067,30.7234,32800.0
2011-04-13 12:50:00,31.6,31.6,31.5,31.51,5800.0,30.7234,30.7234,30.6262,30.6359,5800.0
2011-04-13 12:55:00,31.54,31.54,31.48,31.48,2300.0,30.6651,30.6651,30.6067,30.6067,2300.0
2011-04-13 13:00:00,31.48,31.56,31.46,31.54,7800.0,30.6067,30.6845,30.5873,30.6651,7800.0
2011-04-13 13:05:00,31.53,31.58,31.52,31.53,39600.0,30.6554,30.704,30.6456,30.6554,39600.0
2011-04-13 13:10:00,31.53,31.56,31.51,31.52,14500.0,30.6554,30.6845,30.6359,30.6456,14500.0
2011-04-13 13:15:00,31.51,31.59,31.51,31.58,2600.0,30.6359,30.7137,30.6359,30.704,2600.0
2011-04-13 13:20:00,31.57,31.61,31.56,31.6,2900.0,30.6943,30.7331,30.6845,30.7234,2900.0
2011-04-13 13:25:00,31.57,31.59,31.52,31.55,5700.0,30.6943,30.7137,30.6456,30.6748,5700.0
2011-04-13 13:30:00,31.54,31.61,31.52,31.58,5200.0,30.6651,30.7331,30.6456,30.704,5200.0
2011-04-13 13:35:00,31.57,31.59,31.5,31.54,8800.0,30.6943,30.7137,30.6262,30.6651,8800.0
2011-04-13 13:40:00,31.53,31.59,31.53,31.54,5800.0,30.6554,30.7137,30.6554,30.6651,5800.0
2011-04-13 13:45:00,31.55,31.57,31.51,31.56,3600.0,30.6748,30.6943,30.6359,30.6845,3600.0
2011-04-13 13:50:00,31.56,31.58,31.52,31.52,6800.0,30.6845,30.704,30.6456,30.6456,6800.0
2011-04-13 13:55:00,31.52,31.53,31.42,31.51,10700.0,30.6456,30.6554,30.5484,30.6359,10700.0
2011-04-13 14:00:00,31.51,31.59,31.49,31.57,14500.0,30.6359,30.7137,30.6165,30.6943,14500.0
2011-04-13 14:05:00,31.56,31.61,31.55,31.61,5500.0,30.6845,30.7331,30.6748,30.7331,5500.0
2011-04-13 14:10:00,31.62,31.66,31.55,31.55,5500.0,30.7429,30.7818,30.6748,30.6748,5500.0
2011-04-13 14:15:00,31.57,31.59,31.49,31.57,10300.0,30.6943,30.7137,30.6165,30.6943,10300.0
2011-04-13 14:20:00,31.58,31.65,31.54,31.65,6600.0,30.704,30.772,30.6651,30.772,6600.0
2011-04-13 14:25:00,31.63,31.66,31.56,31.64,7600.0,30.7526,30.7818,30.6845,30.7623,7600.0
2011-04-13 14:30:00,31.65,31.66,31.59,31.66,7800.0,30.772,30.7818,30.7137,30.7818,7800.0
2011-04-13 14:35:00,31.66,31.72,31.66,31.66,9400.0,30.7818,30.8401,30.7818,30.7818,9400.0
2011-04-13 14:40:00,31.65,31.79,31.65,31.79,9700.0,30.772,30.9081,30.772,30.9081,9700.0
2011-04-13 14:45:00,31.82,31.88,31.77,31.8,15100.0,30.9373,30.9957,30.8887,30.9179,15100.0
2011-04-13 14:50:00,31.79,31.86,31.77,31.8,9700.0,30.9081,30.9762,30.8887,30.9179,9700.0
2011-04-13 14:55:00,31.83,31.87,31.8,31.81,5200.0,30.947,30.9859,30.9179,30.9276,5200.0
2011-04-13 15:00:00,31.81,31.88,31.81,31.83,12600.0,30.9276,30.9957,30.9276,30.947,12600.0
2011-04-13 15:05:00,31.84,31.86,31.78,31.83,11900.0,30.9568,30.9762,30.8984,30.947,11900.0
2011-04-13 15:10:00,31.82,31.83,31.76,31.76,6200.0,30.9373,30.947,30.879,30.879,6200.0
2011-04-13 15:15:00,31.77,31.84,31.75,31.84,12400.0,30.8887,30.9568,30.8693,30.9568,12400.0
2011-04-13 15:20:00,31.81,31.84,31.77,31.84,10300.0,30.9276,30.9568,30.8887,30.9568,10300.0
2011-04-13 15:25:00,31.82,31.84,31.78,31.82,13100.0,30.9373,30.9568,30.8984,30.9373,13100.0
2011-04-13 15:30:00,31.82,31.82,31.73,31.76,12900.0,30.9373,30.9373,30.8498,30.879,12900.0
2011-04-13 15:35:00,31.75,31.84,31.75,31.8,10100.0,30.8693,30.9568,30.8693,30.9179,10100.0
2011-04-13 15:40:00,31.79,31.84,31.78,31.8,13800.0,30.9081,30.9568,30.8984,30.9179,13800.0
2011-04-13 15:45:00,31.79,31.8,31.72,31.74,12600.0,30.9081,30.9179,30.8401,30.8595,12600.0
2011-04-13 15:50:00,31.75,31.77,31.73,31.73,12600.0,30.8693,30.8887,30.8498,30.8498,12600.0
2011-04-13 15:55:00,31.73,31.75,31.71,31.75,22300.0,30.8498,30.8693,30.8304,30.8693,22300.0
2011-04-14 09:30:00,31.21,31.52,31.21,31.45,21300.0,30.3442,30.6456,30.3442,30.5776,21300.0
2011-04-14 09:35:00,31.44,31.47,31.32,31.44,6100.0,30.5679,30.597,30.4512,30.5679,6100.0
2011-04-14 09:40:00,31.44,31.49,31.26,31.3,12300.0,30.5679,30.6165,30.3928,30.4317,12300.0
2011-04-14 09:45:00,31.28,31.29,31.03,31.05,15600.0,30.4123,30.422,30.1692,30.1887,15600.0
2011-04-14 09:50:00,31.04,31.27,30.98,31.27,22100.0,30.179,30.4026,30.1206,30.4026,22100.0
2011-04-14 09:55:00,31.25,31.57,31.21,31.56,28300.0,30.3831,30.6943,30.3442,30.6845,28300.0
2011-04-14 10:00:00,31.58,31.72,31.57,31.67,11500.0,30.704,30.8401,30.6943,30.7915,11500.0
2011-04-14 10:05:00,31.66,31.66,31.59,31.61,8600.0,30.7818,30.7818,30.7137,30.7331,8600.0
2011-04-14 10:10:00,31.64,31.68,31.57,31.59,9200.0,30.7623,30.8012,30.6943,30.7137,9200.0
2011-04-14 10:15:00,31.6,31.66,31.57,31.59,8600.0,30.7234,30.7818,30.6943,30.7137,8600.0
2011-04-14 10:20:00,31.62,31.69,31.57,31.65,5900.0,30.7429,30.8109,30.6943,30.772,5900.0
2011-04-14 10:25:00,31.59,31.6,31.52,31.55,7900.0,30.7137,30.7234,30.6456,30.6748,7900.0
2011-04-14 10:30:00,31.56,31.6,31.52,31.55,17000.0,30.6845,30.7234,30.6456,30.6748,17000.0
2011-04-14 10:35:00,31.54,31.67,31.52,31.65,27200.0,30.6651,30.7915,30.6456,30.772,27200.0
2011-04-14 10:40:00,31.66,31.69,31.57,31.59,13800.0,30.7818,30.8109,30.6943,30.7137,13800.0
2011-04-14 10:45:00,31.61,31.62,31.53,31.55,17200.0,30.7331,30.7429,30.6554,30.6748,17200.0
2011-04-14 10:50:00,31.54,31.63,31.49,31.6,24100.0,30.6651,30.7526,30.6165,30.7234,24100.0
2011-04-14 10:55:00,31.55,31.62,31.51,31.53,33600.0,30.6748,30.7429,30.6359,30.6554,33600.0
2011-04-14 11:00:00,31.53,31.59,31.48,31.52,48300.0,30.6554,30.7137,30.6067,30.6456,48300.0
2011-04-14 11:05:00,31.53,31.62,31.51,31.55,30600.0,30.6554,30.7429,30.6359,30.6748,30600.0
2011-04-14 11:10:00,31.56,31.61,31.39,31.39,20700.0,30.6845,30.7331,30.5192,30.5192,20700.0
2011-04-14 11:15:00,31.38,31.38,31.27,31.35,22000.0,30.5095,30.5095,30.4026,30.4804,22000.0
2011-04-14 11:20:00,31.36,31.45,31.36,31.4,15000.0,30.4901,30.5776,30.4901,30.529,15000.0
2011-04-14 11:25:00,31.4,31.42,31.3,31.39,15000.0,30.529,30.5484,30.4317,30.5192,15000.0
2011-04-14 11:30:00,31.39,31.42,31.26,31.3,91100.0,30.5192,30.5484,30.3928,30.4317,91100.0
2011-04-14 11:35:00,31.3,31.34,31.22,31.28,40600.0,30.4317,30.4706,30.354,30.4123,40600.0
2011-04-14 11:40:00,31.27,31.33,31.18,31.22,43500.0,30.4026,30.4609,30.3151,30.354,43500.0
2011-04-14 11:45:00,31.23,31.25,31.18,31.18,13500.0,30.3637,30.3831,30.3151,30.3151,13500.0
2011-04-14 11:50:00,31.18,31.22,31.12,31.22,9900.0,30.3151,30.354,30.2567,30.354,9900.0
2011-04-14 11:55:00,31.22,31.31,31.2,31.31,10800.0,30.354,30.4415,30.3345,30.4415,10800.0
2011-04-14 12:00:00,31.3,31.43,31.3,31.43,5200.0,30.4317,30.5581,30.4317,30.5581,5200.0
2011-04-14 12:05:00,31.43,31.43,31.29,31.39,15700.0,30.5581,30.5581,30.422,30.5192,15700.0
2011-04-14 12:10:00,31.38,31.49,31.38,31.49,5600.0,30.5095,30.6165,30.5095,30.6165,5600.0
2011-04-14 12:15:00,31.49,31.5,31.44,31.49,8700.0,30.6165,30.6262,30.5679,30.6165,8700.0
2011-04-14 12:20:00,31.47,31.5,31.47,31.47,4200.0,30.597,30.6262,30.597,30.597,4200.0
2011-04-14 12:25:00,31.45,31.46,31.39,31.42,6900.0,30.5776,30.5873,30.5192,30.5484,6900.0
2011-04-14 12:30:00,31.44,31.46,31.37,31.4,13000.0,30.5679,30.5873,30.4998,30.529,13000.0
2011-04-14 12:35:00,31.41,31.47,31.37,31.46,19600.0,30.5387,30.597,30.4998,30.5873,19600.0
2011-04-14 12:40:00,31.45,31.47,31.39,31.47,8200.0,30.5776,30.597,30.5192,30.597,8200.0
2011-04-14 12:45:00,31.47,31.47,31.38,31.38,2200.0,30.597,30.597,30.5095,30.5095,2200.0
2011-04-14 12:50:00,31.4,31.46,31.36,31.46,12600.0,30.529,30.5873,30.4901,30.5873,12600.0
2011-04-14 12:55:00,31.46,31.54,31.46,31.49,26500.0,30.5873,30.6651,30.5873,30.6165,26500.0
2011-04-14 13:00:00,31.5,31.53,31.5,31.53,7300.0,30.6262,30.6554,30.6262,30.6554,7300.0
2011-04-14 13:05:00,31.52,31.57,31.52,31.55,6500.0,30.6456,30.6943,30.6456,30.6748,6500.0
2011-04-14 13:10:00,31.54,31.56,31.49,31.54,11100.0,30.6651,30.6845,30.6165,30.6651,11100.0
2011-04-14 13:15:00,31.54,31.55,31.45,31.48,6900.0,30.6651,30.6748,30.5776,30.6067,6900.0
2011-04-14 13:20:00,31.45,31.46,31.4,31.42,14300.0,30.5776,30.5873,30.529,30.5484,14300.0
2011-04-14 13:25:00,31.41,31.49,31.41,31.49,8800.0,30.5387,30.6165,30.5387,30.6165,8800.0
2011-04-14 13:30:00,31.47,31.5,31.39,31.39,9200.0,30.597,30.6262,30.5192,30.5192,9200.0
2011-04-14 13:35:00,31.42,31.46,31.4,31.46,16300.0,30.5484,30.5873,30.529,30.5873,16300.0
2011-04-14 13:40:00,31.44,31.44,31.32,31.36,11300.0,30.5679,30.5679,30.4512,30.4901,11300.0
2011-04-14 13:45:00,31.34,31.38,31.3,31.34,24100.0,30.4706,30.5095,30.4317,30.4706,24100.0
2011-04-14 13:50:00,31.33,31.39,31.32,31.37,21700.0,30.4609,30.5192,30.4512,30.4998,21700.0
2011-04-14 13:55:00,31.36,31.37,31.34,31.36,13100.0,30.4901,30.4998,30.4706,30.4901,13100.0
2011-04-14 14:00:00,31.36,31.37,31.31,31.31,10700.0,30.4901,30.4998,30.4415,30.4415,10700.0
2011-04-14 14:05:00,31.32,31.37,31.32,31.34,9100.0,30.4512,30.4998,30.4512,30.4706,9100.0
2011-04-14 14:10:00,31.35,31.35,31.28,31.33,24100.0,30.4804,30.4804,30.4123,30.4609,24100.0
2011-04-14 14:15:00,31.33,31.36,31.3,31.34,11300.0,30.4609,30.4901,30.4317,30.4706,11300.0
2011-04-14 14:20:00,31.35,31.38,31.33,31.33,16900.0,30.4804,30.5095,30.4609,30.4609,16900.0
2011-04-14 14:25:00,31.32,31.38,31.27,31.28,29000.0,30.4512,30.5095,30.4026,30.4123,29000.0
2011-04-14 14:30:00,31.3,31.34,31.28,31.34,21300.0,30.4317,30.4706,30.4123,30.4706,21300.0
2011-04-14 14:35:00,31.34,31.37,31.3,31.3,13800.0,30.4706,30.4998,30.4317,30.4317,13800.0
2011-04-14 14:40:00,31.31,31.32,31.25,31.25,10300.0,30.4415,30.4512,30.3831,30.3831,10300.0
2011-04-14 14:45:00,31.25,31.3,31.24,31.29,15300.0,30.3831,30.4317,30.3734,30.422,15300.0
2011-04-14 14:50:00,31.29,31.33,31.29,31.3,11800.0,30.422,30.4609,30.422,30.4317,11800.0
2011-04-14 14:55:00,31.3,31.33,31.28,31.31,20900.0,30.4317,30.4609,30.4123,30.4415,20900.0
2011-04-14 15:00:00,31.32,31.44,31.3,31.39,10600.0,30.4512,30.5679,30.4317,30.5192,10600.0
2011-04-14 15:05:00,31.4,31.5,31.4,31.49,20500.0,30.529,30.6262,30.529,30.6165,20500.0
2011-04-14 15:10:00,31.49,31.54,31.45,31.54,14400.0,30.6165,30.6651,30.5776,30.6651,14400.0
2011-04-14 15:15:00,31.55,31.58,31.54,31.56,18500.0,30.6748,30.704,30.6651,30.6845,18500.0
2011-04-14 15:20:00,31.56,31.57,31.53,31.53,10600.0,30.6845,30.6943,30.6554,30.6554,10600.0
2011-04-14 15:25:00,31.53,31.56,31.48,31.5,23800.0,30.6554,30.6845,30.6067,30.6262,23800.0
2011-04-14 15:30:00,31.5,31.53,31.48,31.5,30500.0,30.6262,30.6554,30.6067,30.6262,30500.0
2011-04-14 15:35:00,31.51,31.55,31.48,31.54,15300.0,30.6359,30.6748,30.6067,30.6651,15300.0
2011-04-14 15:40:00,31.53,31.59,31.47,31.49,41000.0,30.6554,30.7137,30.597,30.6165,41000.0
2011-04-14 15:45:00,31.49,31.55,31.46,31.55,26300.0,30.6165,30.6748,30.5873,30.6748,26300.0
2011-04-14 15:50:00,31.55,31.57,31.51,31.55,18100.0,30.6748,30.6943,30.6359,30.6748,18100.0
2011-04-14 15:55:00,31.56,31.58,31.52,31.57,57000.0,30.6845,30.704,30.6456,30.6943,57000.0
2011-04-15 09:30:00,31.63,31.9,31.56,31.65,69200.0,30.7526,31.0151,30.6845,30.772,69200.0
2011-04-15 09:35:00,31.65,31.78,31.62,31.62,20500.0,30.772,30.8984,30.7429,30.7429,20500.0
2011-04-15 09:40:00,31.63,31.63,31.42,31.47,20800.0,30.7526,30.7526,30.5484,30.597,20800.0
2011-04-15 09:45:00,31.45,31.54,31.44,31.46,7400.0,30.5776,30.6651,30.5679,30.5873,7400.0
2011-04-15 09:50:00,31.5,31.63,31.47,31.5,13800.0,30.6262,30.7526,30.597,30.6262,13800.0
2011-04-15 09:55:00,31.52,31.67,31.5,31.64,14100.0,30.6456,30.7915,30.6262,30.7623,14100.0
2011-04-15 10:00:00,31.69,31.85,31.69,31.79,14200.0,30.8109,30.9665,30.8109,30.9081,14200.0
2011-04-15 10:05:00,31.81,31.86,31.73,31.73,6500.0,30.9276,30.9762,30.8498,30.8498,6500.0
2011-04-15 10:10:00,31.68,31.84,31.62,31.84,21600.0,30.8012,30.9568,30.7429,30.9568,21600.0
2011-04-15 10:15:00,31.82,31.87,31.56,31.56,15000.0,30.9373,30.9859,30.6845,30.6845,15000.0
2011-04-15 10:20:00,31.54,31.64,31.51,31.59,18500.0,30.6651,30.7623,30.6359,30.7137,18500.0
2011-04-15 10:25:00,31.58,31.61,31.55,31.57,33500.0,30.704,30.7331,30.6748,30.6943,33500.0
2011-04-15 10:30:00,31.59,31.7,31.5,31.58,17700.0,30.7137,30.8206,30.6262,30.704,17700.0
2011-04-15 10:35:00,31.56,31.59,31.45,31.51,19100.0,30.6845,30.7137,30.5776,30.6359,19100.0
2011-04-15 10:40:00,31.49,31.64,31.48,31.64,8400.0,30.6165,30.7623,30.6067,30.7623,8400.0
2011-04-15 10:45:00,31.61,31.69,31.59,31.67,25200.0,30.7331,30.8109,30.7137,30.7915,25200.0
2011-04-15 10:50:00,31.64,31.75,31.64,31.73,6400.0,30.7623,30.8693,30.7623,30.8498,6400.0
2011-04-15 10:55:00,31.79,31.8,31.66,31.69,13800.0,30.9081,30.9179,30.7818,30.8109,13800.0
2011-04-15 11:00:00,31.68,31.75,31.68,31.72,20600.0,30.8012,30.8693,30.8012,30.8401,20600.0
2011-04-15 11:05:00,31.73,31.73,31.61,31.63,25100.0,30.8498,30.8498,30.7331,30.7526,25100.0
2011-04-15 11:10:00,31.62,31.76,31.59,31.71,26900.0,30.7429,30.879,30.7137,30.8304,26900.0
2011-04-15 11:15:00,31.7,31.72,31.68,31.68,14100.0,30.8206,30.8401,30.8012,30.8012,14100.0
2011-04-15 11:20:00,31.69,31.8,31.69,31.78,10900.0,30.8109,30.9179,30.8109,30.8984,10900.0
2011-04-15 11:25:00,31.76,31.82,31.74,31.82,12300.0,30.879,30.9373,30.8595,30.9373,12300.0
2011-04-15 11:30:00,31.84,31.94,31.84,31.94,7300.0,30.9568,31.054,30.9568,31.054,7300.0
2011-04-15 11:35:00,31.94,31.95,31.83,31.91,67500.0,31.054,31.0637,30.947,31.0248,67500.0
2011-04-15 11:40:00,31.92,32.04,31.87,32.01,83800.0,31.0345,31.1512,30.9859,31.122,83800.0
2011-04-15 11:45:00,32.01,32.06,31.94,32.0,34800.0,31.122,31.1707,31.054,31.1123,34800.0
2011-04-15 11:50:00,31.98,32.01,31.98,32.01,3000.0,31.0929,31.122,31.0929,31.122,3000.0
2011-04-15 11:55:00,32.01,32.05,32.0,32.04,40100.0,31.122,31.1609,31.1123,31.1512,40100.0
2011-04-15 12:00:00,32.02,32.06,31.99,32.06,3700.0,31.1318,31.1707,31.1026,31.1707,3700.0
2011-04-15 12:05:00,32.04,32.14,32.03,32.13,8500.0,31.1512,31.2484,31.1415,31.2387,8500.0
2011-04-15 12:10:00,32.16,32.28,32.16,32.28,10700.0,31.2679,31.3846,31.2679,31.3846,10700.0
2011-04-15 12:15:00,32.28,32.32,32.27,32.29,6600.0,31.3846,31.4234,31.3748,31.3943,6600.0
2011-04-15 12:20:00,32.27,32.27,32.19,32.19,16200.0,31.3748,31.3748,31.2971,31.2971,16200.0
2011-04-15 12:25:00,32.21,32.24,32.18,32.21,14700.0,31.3165,31.3457,31.2873,31.3165,14700.0
2011-04-15 12:30:00,32.2,32.21,32.14,32.15,5900.0,31.3068,31.3165,31.2484,31.2582,5900.0
2011-04-15 12:35:00,32.16,32.19,32.08,32.09,29600.0,31.2679,31.2971,31.1901,31.1998,29600.0
2011-04-15 12:40:00,32.1,32.14,32.07,32.1,14400.0,31.2095,31.2484,31.1804,31.2095,14400.0
2011-04-15 12:45:00,32.11,32.14,32.08,32.1,8200.0,31.2193,31.2484,31.1901,31.2095,8200.0
2011-04-15 12:50:00,32.08,32.08,32.0,32.0,6900.0,31.1901,31.1901,31.1123,31.1123,6900.0
2011-04-15 12:55:00,32.0,32.03,31.99,32.03,4000.0,31.1123,31.1415,31.1026,31.1415,4000.0
2011-04-15 13:00:00,32.0,32.05,32.0,32.02,2300.0,31.1123,31.1609,31.1123,31.1318,2300.0
2011-04-15 13:05:00,32.02,32.05,32.0,32.04,4200.0,31.1318,31.1609,31.1123,31.1512,4200.0
2011-04-15 13:10:00,32.04,32.06,32.03,32.03,1600.0,31.1512,31.1707,31.1415,31.1415,1600.0
2011-04-15 13:15:00,32.06,32.08,32.04,32.07,4200.0,31.1707,31.1901,31.1512,31.1804,4200.0
2011-04-15 13:20:00,32.07,32.07,32.04,32.06,11400.0,31.1804,31.1804,31.1512,31.1707,11400.0
2011-04-15 13:25:00,32.07,32.07,32.04,32.05,7700.0,31.1804,31.1804,31.1512,31.1609,7700.0
2011-04-15 13:30:00,32.05,32.05,32.03,32.05,1600.0,31.1609,31.1609,31.1415,31.1609,1600.0
2011-04-15 13:35:00,32.04,32.06,32.04,32.05,4700.0,31.1512,31.1707,31.1512,31.1609,4700.0
2011-04-15 13:40:00,32.05,32.05,32.01,32.01,4500.0,31.1609,31.1609,31.122,31.122,4500.0
2011-04-15 13:45:00,32.01,32.04,32.0,32.04,7700.0,31.122,31.1512,31.1123,31.1512,7700.0
2011-04-15 13:50:00,32.04,32.04,32.0,32.0,3400.0,31.1512,31.1512,31.1123,31.1123,3400.0
2011-04-15 13:55:00,32.01,32.02,31.98,32.0,5200.0,31.122,31.1318,31.0929,31.1123,5200.0
2011-04-15 14:00:00,31.99,32.01,31.97,31.99,3900.0,31.1026,31.122,31.0832,31.1026,3900.0
2011-04-15 14:05:00,31.99,31.99,31.94,31.96,6200.0,31.1026,31.1026,31.054,31.0734,6200.0
2011-04-15 14:10:00,31.97,32.0,31.95,32.0,5700.0,31.0832,31.1123,31.0637,31.1123,5700.0
2011-04-15 14:15:00,31.96,32.0,31.96,31.98,3500.0,31.0734,31.1123,31.0734,31.0929,3500.0
2011-04-15 14:20:00,32.0,32.0,31.96,32.0,4800.0,31.1123,31.1123,31.0734,31.1123,4800.0
2011-04-15 14:25:00,32.0,32.0,31.95,32.0,6200.0,31.1123,31.1123,31.0637,31.1123,6200.0
2011-04-15 14:30:00,32.0,32.07,32.0,32.05,2300.0,31.1123,31.1804,31.1123,31.1609,2300.0
2011-04-15 14:35:00,32.03,32.04,32.0,32.03,10000.0,31.1415,31.1512,31.1123,31.1415,10000.0
2011-04-15 14:40:00,32.03,32.05,32.0,32.0,19300.0,31.1415,31.1609,31.1123,31.1123,19300.0
2011-04-15 14:45:00,32.0,32.01,31.99,31.99,8100.0,31.1123,31.122,31.1026,31.1026,8100.0
2011-04-15 14:50:00,31.99,32.01,31.98,32.01,8600.0,31.1026,31.122,31.0929,31.122,8600.0
2011-04-15 14:55:00,32.01,32.01,31.99,32.01,9800.0,31.122,31.122,31.1026,31.122,9800.0
2011-04-15 15:00:00,32.01,32.02,32.0,32.02,11800.0,31.122,31.1318,31.1123,31.1318,11800.0
2011-04-15 15:05:00,32.01,32.02,32.0,32.02,6500.0,31.122,31.1318,31.1123,31.1318,6500.0
2011-04-15 15:10:00,32.02,32.02,31.95,31.97,12200.0,31.1318,31.1318,31.0637,31.0832,12200.0
2011-04-15 15:15:00,31.97,32.01,31.96,32.01,21500.0,31.0832,31.122,31.0734,31.122,21500.0
2011-04-15 15:20:00,32.01,32.01,31.94,31.96,25200.0,31.122,31.122,31.054,31.0734,25200.0
2011-04-15 15:25:00,31.98,32.07,31.98,32.03,26800.0,31.0929,31.1804,31.0929,31.1415,26800.0
2011-04-15 15:30:00,32.04,32.08,32.02,32.05,10300.0,31.1512,31.1901,31.1318,31.1609,10300.0
2011-04-15 15:35:00,32.05,32.05,31.99,32.04,7000.0,31.1609,31.1609,31.1026,31.1512,7000.0
2011-04-15 15:40:00,32.05,32.05,31.99,32.0,14700.0,31.1609,31.1609,31.1026,31.1123,14700.0
2011-04-15 15:45:00,32.0,32.06,31.98,32.02,33100.0,31.1123,31.1707,31.0929,31.1318,33100.0
2011-04-15 15:50:00,32.01,32.06,32.0,32.03,22300.0,31.122,31.1707,31.1123,31.1415,22300.0
2011-04-15 15:55:00,32.03,32.05,32.0,32.04,53800.0,31.1415,31.1609,31.1123,31.1512,53800.0
2011-04-18 09:30:00,31.39,31.46,31.13,31.15,37600.0,30.5192,30.5873,30.2665,30.2859,37600.0
2011-04-18 09:35:00,31.2,31.3,31.15,31.27,10500.0,30.3345,30.4317,30.2859,30.4026,10500.0
2011-04-18 09:40:00,31.27,31.36,31.2,31.24,42400.0,30.4026,30.4901,30.3345,30.3734,42400.0
2011-04-18 09:45:00,31.24,31.34,31.21,31.25,17600.0,30.3734,30.4706,30.3442,30.3831,17600.0
2011-04-18 09:50:00,31.25,31.59,31.2,31.58,44100.0,30.3831,30.7137,30.3345,30.704,44100.0
2011-04-18 09:55:00,31.59,31.6,31.36,31.47,41100.0,30.7137,30.7234,30.4901,30.597,41100.0
2011-04-18 10:00:00,31.47,31.47,31.22,31.29,67700.0,30.597,30.597,30.354,30.422,67700.0
2011-04-18 10:05:00,31.3,31.33,31.05,31.16,58800.0,30.4317,30.4609,30.1887,30.2956,58800.0
2011-04-18 10:10:00,31.16,31.23,31.11,31.13,16300.0,30.2956,30.3637,30.247,30.2665,16300.0
2011-04-18 10:15:00,31.13,31.2,31.1,31.14,29700.0,30.2665,30.3345,30.2373,30.2762,29700.0
2011-04-18 10:20:00,31.15,31.23,31.09,31.1,37200.0,30.2859,30.3637,30.2276,30.2373,37200.0
2011-04-18 10:25:00,31.09,31.19,31.0,31.05,43500.0,30.2276,30.3248,30.1401,30.1887,43500.0
2011-04-18 10:30:00,31.01,31.08,31.0,31.04,17200.0,30.1498,30.2178,30.1401,30.179,17200.0
2011-04-18 10:35:00,31.04,31.08,31.03,31.04,19500.0,30.179,30.2178,30.1692,30.179,19500.0
2011-04-18 10:40:00,31.03,31.05,30.9,30.9,25300.0,30.1692,30.1887,30.0428,30.0428,25300.0
2011-04-18 10:45:00,30.9,31.0,30.88,30.93,31600.0,30.0428,30.1401,30.0234,30.072,31600.0
2011-04-18 10:50:00,30.94,30.96,30.9,30.96,15000.0,30.0817,30.1012,30.0428,30.1012,15000.0
2011-04-18 10:55:00,30.95,30.96,30.87,30.94,23000.0,30.0914,30.1012,30.0137,30.0817,23000.0
2011-04-18 11:00:00,30.92,30.96,30.9,30.92,40700.0,30.0623,30.1012,30.0428,30.0623,40700.0
2011-04-18 11:05:00,30.92,30.96,30.9,30.95,24200.0,30.0623,30.1012,30.0428,30.0914,24200.0
2011-04-18 11:10:00,30.92,30.95,30.81,30.88,29300.0,30.0623,30.0914,29.9553,30.0234,29300.0
2011-04-18 11:15:00,30.85,30.85,30.72,30.72,11700.0,29.9942,29.9942,29.8678,29.8678,11700.0
2011-04-18 11:20:00,30.72,30.75,30.66,30.66,24900.0,29.8678,29.897,29.8095,29.8095,24900.0
2011-04-18 11:25:00,30.67,30.69,30.58,30.62,41300.0,29.8192,29.8387,29.7317,29.7706,41300.0
2011-04-18 11:30:00,30.63,30.65,30.56,30.59,23400.0,29.7803,29.7998,29.7123,29.7414,23400.0
2011-04-18 11:35:00,30.57,30.57,30.44,30.46,28300.0,29.722,29.722,29.5956,29.615,28300.0
2011-04-18 11:40:00,30.46,30.53,30.39,30.5,28800.0,29.615,29.6831,29.547,29.6539,28800.0
2011-04-18 11:45:00,30.51,30.63,30.48,30.59,25100.0,29.6637,29.7803,29.6345,29.7414,25100.0
2011-04-18 11:50:00,30.59,30.8,30.59,30.79,38400.0,29.7414,29.9456,29.7414,29.9359,38400.0
2011-04-18 11:55:00,30.8,30.81,30.48,30.48,24200.0,29.9456,29.9553,29.6345,29.6345,24200.0
2011-04-18 12:00:00,30.49,30.53,30.47,30.52,26800.0,29.6442,29.6831,29.6248,29.6734,26800.0
2011-04-18 12:05:00,30.51,30.55,30.5,30.51,13100.0,29.6637,29.7025,29.6539,29.6637,13100.0
2011-04-18 12:10:00,30.51,30.54,30.49,30.52,36000.0,29.6637,29.6928,29.6442,29.6734,36000.0
2011-04-18 12:15:00,30.54,30.56,30.53,30.54,4300.0,29.6928,29.7123,29.6831,29.6928,4300.0
2011-04-18 12:20:00,30.51,30.52,30.45,30.46,16700.0,29.6637,29.6734,29.6053,29.615,16700.0
2011-04-18 12:25:00,30.46,30.48,30.45,30.46,13000.0,29.615,29.6345,29.6053,29.615,13000.0
2011-04-18 12:30:00,30.46,30.5,30.41,30.45,19400.0,29.615,29.6539,29.5664,29.6053,19400.0
2011-04-18 12:35:00,30.47,30.49,30.33,30.33,20400.0,29.6248,29.6442,29.4886,29.4886,20400.0
2011-04-18 12:40:00,30.35,30.35,30.28,30.31,27700.0,29.5081,29.5081,29.44,29.4692,27700.0
2011-04-18 12:45:00,30.31,30.31,30.28,30.28,15800.0,29.4692,29.4692,29.44,29.44,15800.0
2011-04-18 12:50:00,30.28,30.28,30.23,30.24,13800.0,29.44,29.44,29.3914,29.4011,13800.0
2011-04-18 12:55:00,30.24,30.28,30.23,30.24,8800.0,29.4011,29.44,29.3914,29.4011,8800.0
2011-04-18 13:00:00,30.24,30.25,30.14,30.16,31100.0,29.4011,29.4109,29.3039,29.3234,31100.0
2011-04-18 13:05:00,30.14,30.23,30.06,30.19,53700.0,29.3039,29.3914,29.2261,29.3525,53700.0
2011-04-18 13:10:00,30.19,30.26,30.16,30.26,22400.0,29.3525,29.4206,29.3234,29.4206,22400.0
2011-04-18 13:15:00,30.25,30.25,30.17,30.25,16000.0,29.4109,29.4109,29.3331,29.4109,16000.0
2011-04-18 13:20:00,30.27,30.28,30.22,30.28,12200.0,29.4303,29.44,29.3817,29.44,12200.0
2011-04-18 13:25:00,30.25,30.28,30.23,30.27,11100.0,29.4109,29.44,29.3914,29.4303,11100.0
2011-04-18 13:30:00,30.26,30.36,30.24,30.33,15400.0,29.4206,29.5178,29.4011,29.4886,15400.0
2011-04-18 13:35:00,30.35,30.37,30.31,30.31,11200.0,29.5081,29.5275,29.4692,29.4692,11200.0
2011-04-18 13:40:00,30.29,30.3,30.27,30.3,10300.0,29.4498,29.4595,29.4303,29.4595,10300.0
2011-04-18 13:45:00,30.29,30.34,30.28,30.3,6000.0,29.4498,29.4984,29.44,29.4595,6000.0
2011-04-18 13:50:00,30.32,30.38,30.32,30.37,8600.0,29.4789,29.5373,29.4789,29.5275,8600.0
2011-04-18 13:55:00,30.37,30.45,30.36,30.42,13700.0,29.5275,29.6053,29.5178,29.5762,13700.0
2011-04-18 14:00:00,30.41,30.43,30.35,30.4,11700.0,29.5664,29.5859,29.5081,29.5567,11700.0
2011-04-18 14:05:00,30.4,30.44,30.33,30.41,17700.0,29.5567,29.5956,29.4886,29.5664,17700.0
2011-04-18 14:10:00,30.42,30.45,30.37,30.44,7000.0,29.5762,29.6053,29.5275,29.5956,7000.0
2011-04-18 14:15:00,30.45,30.45,30.36,30.36,12200.0,29.6053,29.6053,29.5178,29.5178,12200.0
2011-04-18 14:20:00,30.34,30.43,30.34,30.42,5800.0,29.4984,29.5859,29.4984,29.5762,5800.0
2011-04-18 14:25:00,30.41,30.41,30.31,30.36,22200.0,29.5664,29.5664,29.4692,29.5178,22200.0
2011-04-18 14:30:00,30.36,30.37,30.33,30.37,10800.0,29.5178,29.5275,29.4886,29.5275,10800.0
2011-04-18 14:35:00,30.37,30.45,30.35,30.44,15100.0,29.5275,29.6053,29.5081,29.5956,15100.0
2011-04-18 14:40:00,30.42,30.45,30.36,30.39,15900.0,29.5762,29.6053,29.5178,29.547,15900.0
2011-04-18 14:45:00,30.38,30.52,30.38,30.52,19100.0,29.5373,29.6734,29.5373,29.6734,19100.0
2011-04-18 14:50:00,30.5,30.55,30.48,30.53,9800.0,29.6539,29.7025,29.6345,29.6831,9800.0
2011-04-18 14:55:00,30.53,30.6,30.51,30.53,18000.0,29.6831,29.7512,29.6637,29.6831,18000.0
2011-04-18 15:00:00,30.52,30.57,30.46,30.54,47500.0,29.6734,29.722,29.615,29.6928,47500.0
2011-04-18 15:05:00,30.55,30.6,30.46,30.51,21600.0,29.7025,29.7512,29.615,29.6637,21600.0
2011-04-18 15:10:00,30.51,30.62,30.51,30.57,22900.0,29.6637,29.7706,29.6637,29.722,22900.0
2011-04-18 15:15:00,30.55,30.7,30.54,30.68,44300.0,29.7025,29.8484,29.6928,29.8289,44300.0
2011-04-18 15:20:00,30.68,30.69,30.63,30.67,28800.0,29.8289,29.8387,29.7803,29.8192,28800.0
2011-04-18 15:25:00,30.66,30.71,30.63,30.69,21500.0,29.8095,29.8581,29.7803,29.8387,21500.0
2011-04-18 15:30:00,30.69,30.72,30.65,30.69,28500.0,29.8387,29.8678,29.7998,29.8387,28500.0
2011-04-18 15:35:00,30.69,30.69,30.53,30.58,29400.0,29.8387,29.8387,29.6831,29.7317,29400.0
2011-04-18 15:40:00,30.58,30.58,30.5,30.54,29100.0,29.7317,29.7317,29.6539,29.6928,29100.0
2011-04-18 15:45:00,30.52,30.55,30.47,30.54,52000.0,29.6734,29.7025,29.6248,29.6928,52000.0
2011-04-18 15:50:00,30.53,30.59,30.51,30.57,59000.0,29.6831,29.7414,29.6637,29.722,59000.0
2011-04-18 15:55:00,30.57,30.71,30.56,30.66,111900.0,29.722,29.8581,29.7123,29.8095,111900.0
2011-04-19 09:30:00,30.91,30.97,30.88,30.96,10100.0,30.0526,30.1109,30.0234,30.1012,10100.0
2011-04-19 09:35:00,30.97,31.29,30.95,30.95,15900.0,30.1109,30.422,30.0914,30.0914,15900.0
2011-04-19 09:40:00,30.98,31.08,30.92,31.06,13900.0,30.1206,30.2178,30.0623,30.1984,13900.0
2011-04-19 09:45:00,31.06,31.27,31.06,31.09,58400.0,30.1984,30.4026,30.1984,30.2276,58400.0
2011-04-19 09:50:00,31.08,31.12,30.96,30.96,14400.0,30.2178,30.2567,30.1012,30.1012,14400.0
2011-04-19 09:55:00,30.96,31.05,30.95,30.99,4700.0,30.1012,30.1887,30.0914,30.1303,4700.0
2011-04-19 10:00:00,30.97,31.01,30.89,31.01,13400.0,30.1109,30.1498,30.0331,30.1498,13400.0
2011-04-19 10:05:00,31.01,31.05,30.91,31.04,33800.0,30.1498,30.1887,30.0526,30.179,33800.0
2011-04-19 10:10:00,31.06,31.1,30.98,31.07,58600.0,30.1984,30.2373,30.1206,30.2081,58600.0
2011-04-19 10:15:00,31.08,31.1,31.04,31.07,14200.0,30.2178,30.2373,30.179,30.2081,14200.0
2011-04-19 10:20:00,31.06,31.1,31.03,31.07,20600.0,30.1984,30.2373,30.1692,30.2081,20600.0
2011-04-19 10:25:00,31.07,31.1,30.98,31.1,50600.0,30.2081,30.2373,30.1206,30.2373,50600.0
2011-04-19 10:30:00,31.12,31.13,31.03,31.04,27000.0,30.2567,30.2665,30.1692,30.179,27000.0
2011-04-19 10:35:00,31.01,31.05,30.96,31.02,34100.0,30.1498,30.1887,30.1012,30.1595,34100.0
2011-04-19 10:40:00,31.03,31.11,30.96,31.1,25900.0,30.1692,30.247,30.1012,30.2373,25900.0
2011-04-19 10:45:00,31.1,31.12,31.02,31.08,10800.0,30.2373,30.2567,30.1595,30.2178,10800.0
2011-04-19 10:50:00,31.11,31.14,31.06,31.14,17900.0,30.247,30.2762,30.1984,30.2762,17900.0
2011-04-19 10:55:00,31.14,31.14,31.09,31.11,9400.0,30.2762,30.2762,30.2276,30.247,9400.0
2011-04-19 11:00:00,31.11,31.12,31.04,31.08,30600.0,30.247,30.2567,30.179,30.2178,30600.0
2011-04-19 11:05:00,31.08,31.12,31.0,31.12,62500.0,30.2178,30.2567,30.1401,30.2567,62500.0
2011-04-19 11:10:00,31.13,31.14,31.07,31.12,11600.0,30.2665,30.2762,30.2081,30.2567,11600.0
2011-04-19 11:15:00,31.13,31.15,31.1,31.15,7800.0,30.2665,30.2859,30.2373,30.2859,7800.0
2011-04-19 11:20:00,31.13,31.16,31.07,31.12,14300.0,30.2665,30.2956,30.2081,30.2567,14300.0
2011-04-19 11:25:00,31.11,31.11,30.97,31.01,14200.0,30.247,30.247,30.1109,30.1498,14200.0
2011-04-19 11:30:00,31.03,31.14,31.03,31.12,6100.0,30.1692,30.2762,30.1692,30.2567,6100.0
2011-04-19 11:35:00,31.09,31.15,31.08,31.11,8600.0,30.2276,30.2859,30.2178,30.247,8600.0
2011-04-19 11:40:00,31.1,31.15,31.09,31.14,14700.0,30.2373,30.2859,30.2276,30.2762,14700.0
2011-04-19 11:45:00,31.15,31.15,31.09,31.1,16700.0,30.2859,30.2859,30.2276,30.2373,16700.0
2011-04-19 11:50:00,31.1,31.13,31.1,31.13,7900.0,30.2373,30.2665,30.2373,30.2665,7900.0
2011-04-19 11:55:00,31.13,31.13,31.08,31.1,13100.0,30.2665,30.2665,30.2178,30.2373,13100.0
2011-04-19 12:00:00,31.1,31.13,31.07,31.13,15100.0,30.2373,30.2665,30.2081,30.2665,15100.0
2011-04-19 12:05:00,31.12,31.12,31.1,31.11,13200.0,30.2567,30.2567,30.2373,30.247,13200.0
2011-04-19 12:10:00,31.11,31.15,31.1,31.14,8900.0,30.247,30.2859,30.2373,30.2762,8900.0
2011-04-19 12:15:00,31.14,31.15,31.08,31.09,11900.0,30.2762,30.2859,30.2178,30.2276,11900.0
2011-04-19 12:20:00,31.08,31.11,31.07,31.1,12600.0,30.2178,30.247,30.2081,30.2373,12600.0
2011-04-19 12:25:00,31.09,31.1,31.03,31.08,12000.0,30.2276,30.2373,30.1692,30.2178,12000.0
2011-04-19 12:30:00,31.08,31.12,31.04,31.12,7900.0,30.2178,30.2567,30.179,30.2567,7900.0
2011-04-19 12:35:00,31.11,31.13,31.09,31.13,4600.0,30.247,30.2665,30.2276,30.2665,4600.0
2011-04-19 12:40:00,31.11,31.12,31.09,31.11,5200.0,30.247,30.2567,30.2276,30.247,5200.0
2011-04-19 12:45:00,31.11,31.11,31.02,31.02,9500.0,30.247,30.247,30.1595,30.1595,9500.0
2011-04-19 12:50:00,31.01,31.13,31.01,31.12,8600.0,30.1498,30.2665,30.1498,30.2567,8600.0
2011-04-19 12:55:00,31.11,31.12,31.1,31.11,3600.0,30.247,30.2567,30.2373,30.247,3600.0
2011-04-19 13:00:00,31.12,31.19,31.1,31.18,42300.0,30.2567,30.3248,30.2373,30.3151,42300.0
2011-04-19 13:05:00,31.19,31.24,31.16,31.22,8000.0,30.3248,30.3734,30.2956,30.354,8000.0
2011-04-19 13:10:00,31.23,31.26,31.22,31.26,6000.0,30.3637,30.3928,30.354,30.3928,6000.0
2011-04-19 13:15:00,31.26,31.32,31.26,31.29,7500.0,30.3928,30.4512,30.3928,30.422,7500.0
2011-04-19 13:20:00,31.3,31.33,31.29,31.3,7600.0,30.4317,30.4609,30.422,30.4317,7600.0
2011-04-19 13:25:00,31.3,31.31,31.26,31.27,8100.0,30.4317,30.4415,30.3928,30.4026,8100.0
2011-04-19 13:30:00,31.27,31.3,31.26,31.3,17400.0,30.4026,30.4317,30.3928,30.4317,17400.0
2011-04-19 13:35:00,31.3,31.3,31.29,31.29,13100.0,30.4317,30.4317,30.422,30.422,13100.0
2011-04-19 13:40:00,31.3,31.44,31.3,31.43,10500.0,30.4317,30.5679,30.4317,30.5581,10500.0
2011-04-19 13:45:00,31.43,31.45,31.4,31.41,15000.0,30.5581,30.5776,30.529,30.5387,15000.0
2011-04-19 13:50:00,31.41,31.44,31.29,31.3,20400.0,30.5387,30.5679,30.422,30.4317,20400.0
2011-04-19 13:55:00,31.3,31.42,31.3,31.38,30900.0,30.4317,30.5484,30.4317,30.5095,30900.0
2011-04-19 14:00:00,31.4,31.4,31.34,31.36,15700.0,30.529,30.529,30.4706,30.4901,15700.0
2011-04-19 14:05:00,31.35,31.35,31.17,31.25,52700.0,30.4804,30.4804,30.3053,30.3831,52700.0
2011-04-19 14:10:00,31.25,31.36,31.21,31.36,10800.0,30.3831,30.4901,30.3442,30.4901,10800.0
2011-04-19 14:15:00,31.36,31.42,31.31,31.38,20500.0,30.4901,30.5484,30.4415,30.5095,20500.0
2011-04-19 14:20:00,31.36,31.42,31.32,31.41,12200.0,30.4901,30.5484,30.4512,30.5387,12200.0
2011-04-19 14:25:00,31.38,31.38,31.31,31.35,23600.0,30.5095,30.5095,30.4415,30.4804,23600.0
2011-04-19 14:30:00,31.33,31.4,31.28,31.38,22400.0,30.4609,30.529,30.4123,30.5095,22400.0
2011-04-19 14:35:00,31.37,31.41,31.35,31.41,7900.0,30.4998,30.5387,30.4804,30.5387,7900.0
2011-04-19 14:40:00,31.41,31.56,31.38,31.56,37600.0,30.5387,30.6845,30.5095,30.6845,37600.0
2011-04-19 14:45:00,31.55,31.58,31.43,31.44,32900.0,30.6748,30.704,30.5581,30.5679,32900.0
2011-04-19 14:50:00,31.45,31.46,31.32,31.34,17700.0,30.5776,30.5873,30.4512,30.4706,17700.0
2011-04-19 14:55:00,31.33,31.41,31.33,31.37,13000.0,30.4609,30.5387,30.4609,30.4998,13000.0
2011-04-19 15:00:00,31.34,31.34,31.29,31.33,38000.0,30.4706,30.4706,30.422,30.4609,38000.0
2011-04-19 15:05:00,31.33,31.36,31.25,31.25,56900.0,30.4609,30.4901,30.3831,30.3831,56900.0
2011-04-19 15:10:00,31.27,31.33,31.26,31.32,46200.0,30.4026,30.4609,30.3928,30.4512,46200.0
2011-04-19 15:15:00,31.31,31.37,31.29,31.37,49000.0,30.4415,30.4998,30.422,30.4998,49000.0
2011-04-19 15:20:00,31.37,31.46,31.35,31.45,77900.0,30.4998,30.5873,30.4804,30.5776,77900.0
2011-04-19 15:25:00,31.45,31.45,31.4,31.41,42900.0,30.5776,30.5776,30.529,30.5387,42900.0
2011-04-19 15:30:00,31.4,31.44,31.35,31.37,73500.0,30.529,30.5679,30.4804,30.4998,73500.0
2011-04-19 15:35:00,31.36,31.47,31.36,31.47,59000.0,30.4901,30.597,30.4901,30.597,59000.0
2011-04-19 15:40:00,31.47,31.53,31.45,31.53,87900.0,30.597,30.6554,30.5776,30.6554,87900.0
2011-04-19 15:45:00,31.53,31.55,31.46,31.46,99800.0,30.6554,30.6748,30.5873,30.5873,99800.0
2011-04-19 15:50:00,31.47,31.51,31.44,31.44,103400.0,30.597,30.6359,30.5679,30.5679,103400.0
2011-04-19 15:55:00,31.44,31.53,31.41,31.52,180400.0,30.5679,30.6554,30.5387,30.6456,180400.0
2011-04-20 09:30:00,30.39,30.5,30.02,30.45,548100.0,29.547,29.6539,29.1872,29.6053,548100.0
2011-04-20 09:35:00,30.45,30.5,30.14,30.2,231700.0,29.6053,29.6539,29.3039,29.3623,231700.0
2011-04-20 09:40:00,30.2,30.21,29.6,29.72,527600.0,29.3623,29.372,28.7789,28.8956,527600.0
2011-04-20 09:45:00,29.71,30.08,29.7,29.96,389400.0,28.8858,29.2456,28.8761,29.1289,389400.0
2011-04-20 09:50:00,29.96,30.01,29.86,29.95,143900.0,29.1289,29.1775,29.0317,29.1192,143900.0
2011-04-20 09:55:00,29.96,29.96,29.65,29.89,123200.0,29.1289,29.1289,28.8275,29.0609,123200.0
2011-04-20 10:00:00,29.9,30.06,29.79,29.99,165600.0,29.0706,29.2261,28.9636,29.1581,165600.0
2011-04-20 10:05:00,29.98,30.19,29.98,30.05,248000.0,29.1484,29.3525,29.1484,29.2164,248000.0
2011-04-20 10:10:00,30.04,30.24,30.0,30.18,190400.0,29.2067,29.4011,29.1678,29.3428,190400.0
2011-04-20 10:15:00,30.2,30.26,30.13,30.13,92000.0,29.3623,29.4206,29.2942,29.2942,92000.0
2011-04-20 10:20:00,30.14,30.14,30.07,30.09,72700.0,29.3039,29.3039,29.2359,29.2553,72700.0
2011-04-20 10:25:00,30.08,30.19,30.06,30.17,61400.0,29.2456,29.3525,29.2261,29.3331,61400.0
2011-04-20 10:30:00,30.17,30.18,29.95,29.96,106000.0,29.3331,29.3428,29.1192,29.1289,106000.0
2011-04-20 10:35:00,29.96,30.16,29.85,30.13,110400.0,29.1289,29.3234,29.022,29.2942,110400.0
2011-04-20 10:40:00,30.14,30.14,29.96,30.05,95200.0,29.3039,29.3039,29.1289,29.2164,95200.0
2011-04-20 10:45:00,30.04,30.09,29.99,30.07,117100.0,29.2067,29.2553,29.1581,29.2359,117100.0
2011-04-20 10:50:00,30.06,30.09,30.01,30.04,126800.0,29.2261,29.2553,29.1775,29.2067,126800.0
2011-04-20 10:55:00,30.03,30.07,29.97,30.0,100300.0,29.197,29.2359,29.1386,29.1678,100300.0
2011-04-20 11:00:00,30.0,30.01,29.92,29.97,122800.0,29.1678,29.1775,29.09,29.1386,122800.0
2011-04-20 11:05:00,29.96,30.08,29.96,30.04,52600.0,29.1289,29.2456,29.1289,29.2067,52600.0
2011-04-20 11:10:00,30.04,30.1,30.01,30.07,63300.0,29.2067,29.265,29.1775,29.2359,63300.0
2011-04-20 11:15:00,30.06,30.07,29.95,29.95,52800.0,29.2261,29.2359,29.1192,29.1192,52800.0
2011-04-20 11:20:00,29.96,29.96,29.87,29.87,99600.0,29.1289,29.1289,29.0414,29.0414,99600.0
2011-04-20 11:25:00,29.88,29.94,29.88,29.9,35100.0,29.0511,29.1095,29.0511,29.0706,35100.0
2011-04-20 11:30:00,29.91,29.91,29.77,29.78,65700.0,29.0803,29.0803,28.9442,28.9539,65700.0
2011-04-20 11:35:00,29.77,29.87,29.45,29.61,287900.0,28.9442,29.0414,28.6331,28.7886,287900.0
2011-04-20 11:40:00,29.59,29.6,29.14,29.25,295600.0,28.7692,28.7789,28.3317,28.4386,295600.0
2011-04-20 11:45:00,29.25,29.39,28.95,29.16,323600.0,28.4386,28.5747,28.1469,28.3511,323600.0
2011-04-20 11:50:00,29.16,29.44,29.15,29.23,181100.0,28.3511,28.6233,28.3414,28.4192,181100.0
2011-04-20 11:55:00,29.25,29.41,29.23,29.38,68300.0,28.4386,28.5942,28.4192,28.565,68300.0
2011-04-20 12:00:00,29.36,29.38,28.74,28.75,271500.0,28.5456,28.565,27.9428,27.9525,271500.0
2011-04-20 12:05:00,28.75,28.77,28.57,28.58,145200.0,27.9525,27.9719,27.7775,27.7872,145200.0
2011-04-20 12:10:00,28.56,28.71,28.4,28.63,223000.0,27.7677,27.9136,27.6122,27.8358,223000.0
2011-04-20 12:15:00,28.64,28.88,28.6,28.87,180500.0,27.8455,28.0789,27.8066,28.0691,180500.0
2011-04-20 12:20:00,28.85,28.99,28.77,28.81,46400.0,28.0497,28.1858,27.9719,28.0108,46400.0
2011-04-20 12:25:00,28.81,28.87,28.79,28.85,73100.0,28.0108,28.0691,27.9914,28.0497,73100.0
2011-04-20 12:30:00,28.85,28.91,28.75,28.75,75900.0,28.0497,28.108,27.9525,27.9525,75900.0
2011-04-20 12:35:00,28.76,28.77,28.68,28.73,89700.0,27.9622,27.9719,27.8844,27.933,89700.0
2011-04-20 12:40:00,28.7,28.75,28.64,28.71,96200.0,27.9039,27.9525,27.8455,27.9136,96200.0
2011-04-20 12:45:00,28.71,28.71,28.61,28.64,55200.0,27.9136,27.9136,27.8164,27.8455,55200.0
2011-04-20 12:50:00,28.65,28.67,28.54,28.65,66300.0,27.8553,27.8747,27.7483,27.8553,66300.0
2011-04-20 12:55:00,28.61,28.64,28.5,28.57,47500.0,27.8164,27.8455,27.7094,27.7775,47500.0
2011-04-20 13:00:00,28.57,28.6,28.51,28.59,61300.0,27.7775,27.8066,27.7191,27.7969,61300.0
2011-04-20 13:05:00,28.59,28.72,28.57,28.7,47800.0,27.7969,27.9233,27.7775,27.9039,47800.0
2011-04-20 13:10:00,28.7,28.76,28.63,28.67,59400.0,27.9039,27.9622,27.8358,27.8747,59400.0
2011-04-20 13:15:00,28.69,28.69,28.54,28.54,67600.0,27.8941,27.8941,27.7483,27.7483,67600.0
2011-04-20 13:20:00,28.55,28.57,28.35,28.42,170400.0,27.758,27.7775,27.5636,27.6316,170400.0
2011-04-20 13:25:00,28.44,28.46,28.24,28.4,110600.0,27.6511,27.6705,27.4566,27.6122,110600.0
2011-04-20 13:30:00,28.39,28.4,28.22,28.31,80000.0,27.6025,27.6122,27.4372,27.5247,80000.0
2011-04-20 13:35:00,28.3,28.31,28.23,28.31,48900.0,27.515,27.5247,27.4469,27.5247,48900.0
2011-04-20 13:40:00,28.31,28.35,28.26,28.28,38000.0,27.5247,27.5636,27.4761,27.4955,38000.0
2011-04-20 13:45:00,28.28,28.28,28.08,28.13,83000.0,27.4955,27.4955,27.3011,27.3497,83000.0
2011-04-20 13:50:00,28.12,28.12,28.0,28.08,122200.0,27.34,27.34,27.2233,27.3011,122200.0
2011-04-20 13:55:00,28.08,28.19,28.04,28.18,79000.0,27.3011,27.408,27.2622,27.3983,79000.0
2011-04-20 14:00:00,28.18,28.3,28.17,28.24,64300.0,27.3983,27.515,27.3886,27.4566,64300.0
2011-04-20 14:05:00,28.24,28.26,28.05,28.26,74200.0,27.4566,27.4761,27.2719,27.4761,74200.0
2011-04-20 14:10:00,28.25,28.34,28.14,28.34,66600.0,27.4663,27.5539,27.3594,27.5539,66600.0
2011-04-20 14:15:00,28.34,28.52,28.32,28.35,117600.0,27.5539,27.7289,27.5344,27.5636,117600.0
2011-04-20 14:20:00,28.37,28.46,28.27,28.33,96700.0,27.583,27.6705,27.4858,27.5441,96700.0
2011-04-20 14:25:00,28.33,28.36,28.23,28.29,50000.0,27.5441,27.5733,27.4469,27.5052,50000.0
2011-04-20 14:30:00,28.27,28.28,28.0,28.0,88700.0,27.4858,27.4955,27.2233,27.2233,88700.0
2011-04-20 14:35:00,28.01,28.09,27.93,27.94,98200.0,27.233,27.3108,27.1552,27.1649,98200.0
2011-04-20 14:40:00,27.94,27.94,27.8,27.84,111800.0,27.1649,27.1649,27.0288,27.0677,111800.0
2011-04-20 14:45:00,27.85,27.9,27.82,27.84,74900.0,27.0774,27.1261,27.0483,27.0677,74900.0
2011-04-20 14:50:00,27.83,27.9,27.82,27.89,81800.0,27.058,27.1261,27.0483,27.1163,81800.0
2011-04-20 14:55:00,27.89,28.12,27.89,28.11,136500.0,27.1163,27.34,27.1163,27.3302,136500.0
2011-04-20 15:00:00,28.11,28.34,28.11,28.16,148600.0,27.3302,27.5539,27.3302,27.3788,148600.0
2011-04-20 15:05:00,28.16,28.41,28.16,28.41,96900.0,27.3788,27.6219,27.3788,27.6219,96900.0
2011-04-20 15:10:00,28.42,28.51,28.4,28.5,156900.0,27.6316,27.7191,27.6122,27.7094,156900.0
2011-04-20 15:15:00,28.5,28.6,28.33,28.37,246900.0,27.7094,27.8066,27.5441,27.583,246900.0
2011-04-20 15:20:00,28.37,28.39,28.28,28.38,67500.0,27.583,27.6025,27.4955,27.5927,67500.0
2011-04-20 15:25:00,28.38,28.45,28.34,28.44,137600.0,27.5927,27.6608,27.5539,27.6511,137600.0
2011-04-20 15:30:00,28.43,28.45,28.39,28.43,84100.0,27.6414,27.6608,27.6025,27.6414,84100.0
2011-04-20 15:35:00,28.43,28.46,28.34,28.38,115200.0,27.6414,27.6705,27.5539,27.5927,115200.0
2011-04-20 15:40:00,28.38,28.39,28.27,28.29,63900.0,27.5927,27.6025,27.4858,27.5052,63900.0
2011-04-20 15:45:00,28.29,28.29,28.28,28.28,49700.0,27.5052,27.5052,27.4955,27.4955,49700.0
2011-04-20 15:50:00,28.29,28.33,28.28,28.33,127900.0,27.5052,27.5441,27.4955,27.5441,127900.0
2011-04-20 15:55:00,28.33,28.42,28.31,28.36,153300.0,27.5441,27.6316,27.5247,27.5733,153300.0
2011-04-21 09:30:00,28.59,29.08,28.53,29.08,90800.0,27.7969,28.2733,27.7386,28.2733,90800.0
2011-04-21 09:35:00,29.08,29.21,28.97,29.13,119200.0,28.2733,28.3997,28.1664,28.3219,119200.0
2011-04-21 09:40:00,29.12,29.26,29.12,29.18,101100.0,28.3122,28.4483,28.3122,28.3705,101100.0
2011-04-21 09:45:00,29.18,29.27,29.1,29.26,61800.0,28.3705,28.4581,28.2928,28.4483,61800.0
2011-04-21 09:50:00,29.26,29.5,29.24,29.46,108700.0,28.4483,28.6817,28.4289,28.6428,108700.0
2011-04-21 09:55:00,29.47,29.84,29.21,29.74,265200.0,28.6525,29.0122,28.3997,28.915,265200.0
2011-04-21 10:00:00,29.73,29.75,29.4,29.5,128800.0,28.9053,28.9247,28.5844,28.6817,128800.0
2011-04-21 10:05:00,29.5,29.63,29.48,29.51,83900.0,28.6817,28.8081,28.6622,28.6914,83900.0
2011-04-21 10:10:00,29.52,29.54,29.49,29.52,77000.0,28.7011,28.7206,28.6719,28.7011,77000.0
2011-04-21 10:15:00,29.52,29.53,29.46,29.53,91200.0,28.7011,28.7108,28.6428,28.7108,91200.0
2011-04-21 10:20:00,29.53,29.56,29.52,29.56,76900.0,28.7108,28.74,28.7011,28.74,76900.0
2011-04-21 10:25:00,29.56,29.7,29.51,29.6,71500.0,28.74,28.8761,28.6914,28.7789,71500.0
2011-04-21 10:30:00,29.6,29.63,29.54,29.55,40800.0,28.7789,28.8081,28.7206,28.7303,40800.0
2011-04-21 10:35:00,29.54,29.72,29.52,29.71,76700.0,28.7206,28.8956,28.7011,28.8858,76700.0
2011-04-21 10:40:00,29.71,29.82,29.7,29.82,36800.0,28.8858,28.9928,28.8761,28.9928,36800.0
2011-04-21 10:45:00,29.82,30.12,29.82,29.99,109100.0,28.9928,29.2845,28.9928,29.1581,109100.0
2011-04-21 10:50:00,29.99,30.0,29.95,29.99,44300.0,29.1581,29.1678,29.1192,29.1581,44300.0
2011-04-21 10:55:00,29.99,30.05,29.99,30.02,35400.0,29.1581,29.2164,29.1581,29.1872,35400.0
2011-04-21 11:00:00,30.01,30.07,29.95,30.0,156900.0,29.1775,29.2359,29.1192,29.1678,156900.0
2011-04-21 11:05:00,30.0,30.21,29.99,30.2,41400.0,29.1678,29.372,29.1581,29.3623,41400.0
2011-04-21 11:10:00,30.2,30.32,30.17,30.28,33600.0,29.3623,29.4789,29.3331,29.44,33600.0
2011-04-21 11:15:00,30.28,30.28,30.19,30.22,26300.0,29.44,29.44,29.3525,29.3817,26300.0
2011-04-21 11:20:00,30.23,30.25,30.1,30.15,21900.0,29.3914,29.4109,29.265,29.3136,21900.0
2011-04-21 11:25:00,30.15,30.27,30.15,30.23,29300.0,29.3136,29.4303,29.3136,29.3914,29300.0
2011-04-21 11:30:00,30.24,30.28,30.2,30.25,66200.0,29.4011,29.44,29.3623,29.4109,66200.0
2011-04-21 11:35:00,30.24,30.25,30.2,30.24,26800.0,29.4011,29.4109,29.3623,29.4011,26800.0
2011-04-21 11:40:00,30.24,30.26,30.13,30.14,94100.0,29.4011,29.4206,29.2942,29.3039,94100.0
2011-04-21 11:45:00,30.14,30.19,30.14,30.18,85500.0,29.3039,29.3525,29.3039,29.3428,85500.0
2011-04-21 11:50:00,30.18,30.18,30.02,30.13,318600.0,29.3428,29.3428,29.1872,29.2942,318600.0
2011-04-21 11:55:00,30.13,30.14,30.0,30.01,15600.0,29.2942,29.3039,29.1678,29.1775,15600.0
2011-04-21 12:00:00,30.01,30.05,29.92,30.02,77000.0,29.1775,29.2164,29.09,29.1872,77000.0
2011-04-21 12:05:00,30.01,30.02,29.92,29.93,36600.0,29.1775,29.1872,29.09,29.0997,36600.0
2011-04-21 12:10:00,29.92,29.95,29.77,29.77,40900.0,29.09,29.1192,28.9442,28.9442,40900.0
2011-04-21 12:15:00,29.77,29.97,29.77,29.97,47800.0,28.9442,29.1386,28.9442,29.1386,47800.0
2011-04-21 12:20:00,29.97,30.01,29.96,29.97,31900.0,29.1386,29.1775,29.1289,29.1386,31900.0
2011-04-21 12:25:00,29.97,30.0,29.91,29.91,26600.0,29.1386,29.1678,29.0803,29.0803,26600.0
2011-04-21 12:30:00,29.91,29.97,29.89,29.92,23700.0,29.0803,29.1386,29.0609,29.09,23700.0
2011-04-21 12:35:00,29.92,29.93,29.85,29.85,33700.0,29.09,29.0997,29.022,29.022,33700.0
2011-04-21 12:40:00,29.85,29.86,29.81,29.82,12100.0,29.022,29.0317,28.9831,28.9928,12100.0
2011-04-21 12:45:00,29.82,29.85,29.77,29.8,36200.0,28.9928,29.022,28.9442,28.9734,36200.0
2011-04-21 12:50:00,29.79,29.83,29.79,29.8,53900.0,28.9636,29.0025,28.9636,28.9734,53900.0
2011-04-21 12:55:00,29.8,29.81,29.78,29.78,6600.0,28.9734,28.9831,28.9539,28.9539,6600.0
2011-04-21 13:00:00,29.78,29.78,29.71,29.71,75000.0,28.9539,28.9539,28.8858,28.8858,75000.0
2011-04-21 13:05:00,29.7,29.72,29.67,29.7,33300.0,28.8761,28.8956,28.847,28.8761,33300.0
2011-04-21 13:10:00,29.7,29.84,29.7,29.83,114100.0,28.8761,29.0122,28.8761,29.0025,114100.0
2011-04-21 13:15:00,29.84,29.84,29.83,29.83,5900.0,29.0122,29.0122,29.0025,29.0025,5900.0
2011-04-21 13:20:00,29.84,29.92,29.83,29.88,30800.0,29.0122,29.09,29.0025,29.0511,30800.0
2011-04-21 13:25:00,29.89,29.89,29.86,29.87,10000.0,29.0609,29.0609,29.0317,29.0414,10000.0
2011-04-21 13:30:00,29.86,29.87,29.79,29.79,18300.0,29.0317,29.0414,28.9636,28.9636,18300.0
2011-04-21 13:35:00,29.8,29.8,29.78,29.78,4300.0,28.9734,28.9734,28.9539,28.9539,4300.0
2011-04-21 13:40:00,29.79,29.79,29.75,29.75,15900.0,28.9636,28.9636,28.9247,28.9247,15900.0
2011-04-21 13:45:00,29.75,29.75,29.74,29.75,2700.0,28.9247,28.9247,28.915,28.9247,2700.0
2011-04-21 13:50:00,29.74,29.75,29.72,29.73,8100.0,28.915,28.9247,28.8956,28.9053,8100.0
2011-04-21 13:55:00,29.72,29.73,29.67,29.67,15900.0,28.8956,28.9053,28.847,28.847,15900.0
2011-04-21 14:00:00,29.68,29.7,29.65,29.68,22300.0,28.8567,28.8761,28.8275,28.8567,22300.0
2011-04-21 14:05:00,29.68,29.7,29.67,29.7,7700.0,28.8567,28.8761,28.847,28.8761,7700.0
2011-04-21 14:10:00,29.7,29.73,29.7,29.71,12100.0,28.8761,28.9053,28.8761,28.8858,12100.0
2011-04-21 14:15:00,29.72,29.75,29.71,29.74,16300.0,28.8956,28.9247,28.8858,28.915,16300.0
2011-04-21 14:20:00,29.74,29.83,29.73,29.83,34100.0,28.915,29.0025,28.9053,29.0025,34100.0
2011-04-21 14:25:00,29.83,29.85,29.78,29.85,19900.0,29.0025,29.022,28.9539,29.022,19900.0
2011-04-21 14:30:00,29.85,29.91,29.85,29.9,13000.0,29.022,29.0803,29.022,29.0706,13000.0
2011-04-21 14:35:00,29.9,29.9,29.87,29.87,11800.0,29.0706,29.0706,29.0414,29.0414,11800.0
2011-04-21 14:40:00,29.87,29.88,29.87,29.88,5800.0,29.0414,29.0511,29.0414,29.0511,5800.0
2011-04-21 14:45:00,29.88,29.88,29.87,29.88,6100.0,29.0511,29.0511,29.0414,29.0511,6100.0
2011-04-21 14:50:00,29.88,29.93,29.87,29.87,35800.0,29.0511,29.0997,29.0414,29.0414,35800.0
2011-04-21 14:55:00,29.88,29.88,29.87,29.88,14600.0,29.0511,29.0511,29.0414,29.0511,14600.0
2011-04-21 15:00:00,29.88,29.88,29.85,29.86,12500.0,29.0511,29.0511,29.022,29.0317,12500.0
2011-04-21 15:05:00,29.86,29.86,29.76,29.76,24000.0,29.0317,29.0317,28.9345,28.9345,24000.0
2011-04-21 15:10:00,29.76,29.77,29.74,29.75,11400.0,28.9345,28.9442,28.915,28.9247,11400.0
2011-04-21 15:15:00,29.75,29.75,29.7,29.7,15500.0,28.9247,28.9247,28.8761,28.8761,15500.0
2011-04-21 15:20:00,29.71,29.71,29.66,29.67,19300.0,28.8858,28.8858,28.8372,28.847,19300.0
2011-04-21 15:25:00,29.67,29.67,29.64,29.64,41600.0,28.847,28.847,28.8178,28.8178,41600.0
2011-04-21 15:30:00,29.64,29.71,29.64,29.7,68300.0,28.8178,28.8858,28.8178,28.8761,68300.0
2011-04-21 15:35:00,29.71,29.71,29.65,29.69,41600.0,28.8858,28.8858,28.8275,28.8664,41600.0
2011-04-21 15:40:00,29.69,29.69,29.65,29.66,25300.0,28.8664,28.8664,28.8275,28.8372,25300.0
2011-04-21 15:45:00,29.66,29.74,29.65,29.68,50000.0,28.8372,28.915,28.8275,28.8567,50000.0
2011-04-21 15:50:00,29.67,29.68,29.65,29.66,26900.0,28.847,28.8567,28.8275,28.8372,26900.0
2011-04-21 15:55:00,29.65,29.73,29.65,29.73,89100.0,28.8275,28.9053,28.8275,28.9053,89100.0
2011-04-25 09:30:00,29.67,29.76,29.4,29.5,33200.0,28.847,28.9345,28.5844,28.6817,33200.0
2011-04-25 09:35:00,29.5,29.58,29.19,29.2,32200.0,28.6817,28.7595,28.3803,28.39,32200.0
2011-04-25 09:40:00,29.21,29.27,29.18,29.25,24000.0,28.3997,28.4581,28.3705,28.4386,24000.0
2011-04-25 09:45:00,29.24,29.28,29.12,29.12,32200.0,28.4289,28.4678,28.3122,28.3122,32200.0
2011-04-25 09:50:00,29.12,29.26,29.12,29.24,34900.0,28.3122,28.4483,28.3122,28.4289,34900.0
2011-04-25 09:55:00,29.23,29.42,29.22,29.37,45500.0,28.4192,28.6039,28.4094,28.5553,45500.0
2011-04-25 10:00:00,29.34,29.46,29.34,29.41,56700.0,28.5261,28.6428,28.5261,28.5942,56700.0
2011-04-25 10:05:00,29.4,29.41,29.24,29.31,15500.0,28.5844,28.5942,28.4289,28.4969,15500.0
2011-04-25 10:10:00,29.32,29.37,29.24,29.37,26100.0,28.5067,28.5553,28.4289,28.5553,26100.0
2011-04-25 10:15:00,29.34,29.54,29.34,29.5,15100.0,28.5261,28.7206,28.5261,28.6817,15100.0
2011-04-25 10:20:00,29.49,29.49,29.35,29.45,18200.0,28.6719,28.6719,28.5358,28.6331,18200.0
2011-04-25 10:25:00,29.46,29.46,29.33,29.34,15700.0,28.6428,28.6428,28.5164,28.5261,15700.0
2011-04-25 10:30:00,29.34,29.39,29.29,29.35,30800.0,28.5261,28.5747,28.4775,28.5358,30800.0
2011-04-25 10:35:00,29.34,29.34,29.25,29.34,24000.0,28.5261,28.5261,28.4386,28.5261,24000.0
2011-04-25 10:40:00,29.33,29.34,29.28,29.3,9900.0,28.5164,28.5261,28.4678,28.4872,9900.0
2011-04-25 10:45:00,29.3,29.3,29.25,29.27,21100.0,28.4872,28.4872,28.4386,28.4581,21100.0
2011-04-25 10:50:00,29.28,29.3,29.24,29.25,56100.0,28.4678,28.4872,28.4289,28.4386,56100.0
2011-04-25 10:55:00,29.25,29.27,29.17,29.2,53500.0,28.4386,28.4581,28.3608,28.39,53500.0
2011-04-25 11:00:00,29.2,29.26,29.12,29.19,65800.0,28.39,28.4483,28.3122,28.3803,65800.0
2011-04-25 11:05:00,29.2,29.27,29.13,29.25,73600.0,28.39,28.4581,28.3219,28.4386,73600.0
2011-04-25 11:10:00,29.25,29.25,29.08,29.08,29000.0,28.4386,28.4386,28.2733,28.2733,29000.0
2011-04-25 11:15:00,29.07,29.16,29.01,29.13,19900.0,28.2636,28.3511,28.2053,28.3219,19900.0
2011-04-25 11:20:00,29.15,29.15,29.04,29.04,25000.0,28.3414,28.3414,28.2344,28.2344,25000.0
2011-04-25 11:25:00,29.03,29.09,29.01,29.06,15900.0,28.2247,28.283,28.2053,28.2539,15900.0
2011-04-25 11:30:00,29.06,29.07,29.0,29.0,11300.0,28.2539,28.2636,28.1955,28.1955,11300.0
2011-04-25 11:35:00,29.0,29.16,29.0,29.16,17900.0,28.1955,28.3511,28.1955,28.3511,17900.0
2011-04-25 11:40:00,29.15,29.25,29.15,29.23,32000.0,28.3414,28.4386,28.3414,28.4192,32000.0
2011-04-25 11:45:00,29.25,29.35,29.23,29.35,18400.0,28.4386,28.5358,28.4192,28.5358,18400.0
2011-04-25 11:50:00,29.35,29.4,29.35,29.4,9000.0,28.5358,28.5844,28.5358,28.5844,9000.0
2011-04-25 11:55:00,29.39,29.41,29.38,29.4,18200.0,28.5747,28.5942,28.565,28.5844,18200.0
2011-04-25 12:00:00,29.4,29.42,29.39,29.42,13800.0,28.5844,28.6039,28.5747,28.6039,13800.0
2011-04-25 12:05:00,29.42,29.42,29.27,29.27,10600.0,28.6039,28.6039,28.4581,28.4581,10600.0
2011-04-25 12:10:00,29.27,29.4,29.27,29.34,21800.0,28.4581,28.5844,28.4581,28.5261,21800.0
2011-04-25 12:15:00,29.36,29.38,29.31,29.32,19500.0,28.5456,28.565,28.4969,28.5067,19500.0
2011-04-25 12:20:00,29.31,29.31,29.22,29.31,13000.0,28.4969,28.4969,28.4094,28.4969,13000.0
2011-04-25 12:25:00,29.31,29.34,29.29,29.33,10000.0,28.4969,28.5261,28.4775,28.5164,10000.0
2011-04-25 12:30:00,29.34,29.34,29.32,29.32,800.0,28.5261,28.5261,28.5067,28.5067,800.0
2011-04-25 12:35:00,29.33,29.33,29.26,29.26,8200.0,28.5164,28.5164,28.4483,28.4483,8200.0
2011-04-25 12:40:00,29.26,29.26,29.2,29.2,19100.0,28.4483,28.4483,28.39,28.39,19100.0
2011-04-25 12:45:00,29.2,29.21,29.15,29.17,11700.0,28.39,28.3997,28.3414,28.3608,11700.0
2011-04-25 12:50:00,29.19,29.22,29.19,29.21,4300.0,28.3803,28.4094,28.3803,28.3997,4300.0
2011-04-25 12:55:00,29.21,29.27,29.21,29.27,8400.0,28.3997,28.4581,28.3997,28.4581,8400.0
2011-04-25 13:00:00,29.25,29.28,29.23,29.23,3300.0,28.4386,28.4678,28.4192,28.4192,3300.0
2011-04-25 13:05:00,29.23,29.27,29.23,29.27,1300.0,28.4192,28.4581,28.4192,28.4581,1300.0
2011-04-25 13:10:00,29.27,29.33,29.26,29.26,7900.0,28.4581,28.5164,28.4483,28.4483,7900.0
2011-04-25 13:15:00,29.25,29.27,29.22,29.22,9400.0,28.4386,28.4581,28.4094,28.4094,9400.0
2011-04-25 13:20:00,29.21,29.21,29.12,29.12,10400.0,28.3997,28.3997,28.3122,28.3122,10400.0
2011-04-25 13:25:00,29.11,29.11,29.05,29.08,12600.0,28.3025,28.3025,28.2442,28.2733,12600.0
2011-04-25 13:30:00,29.08,29.15,29.08,29.11,6900.0,28.2733,28.3414,28.2733,28.3025,6900.0
2011-04-25 13:35:00,29.13,29.2,29.12,29.19,9200.0,28.3219,28.39,28.3122,28.3803,9200.0
2011-04-25 13:40:00,29.19,29.19,29.14,29.17,11400.0,28.3803,28.3803,28.3317,28.3608,11400.0
2011-04-25 13:45:00,29.18,29.21,29.18,29.2,5900.0,28.3705,28.3997,28.3705,28.39,5900.0
2011-04-25 13:50:00,29.2,29.22,29.19,29.2,4100.0,28.39,28.4094,28.3803,28.39,4100.0
2011-04-25 13:55:00,29.22,29.26,29.21,29.22,17100.0,28.4094,28.4483,28.3997,28.4094,17100.0
2011-04-25 14:00:00,29.21,29.26,29.21,29.25,11900.0,28.3997,28.4483,28.3997,28.4386,11900.0
2011-04-25 14:05:00,29.24,29.24,29.19,29.19,9200.0,28.4289,28.4289,28.3803,28.3803,9200.0
2011-04-25 14:10:00,29.19,29.2,29.16,29.19,16600.0,28.3803,28.39,28.3511,28.3803,16600.0
2011-04-25 14:15:00,29.19,29.23,29.17,29.17,18300.0,28.3803,28.4192,28.3608,28.3608,18300.0
2011-04-25 14:20:00,29.16,29.27,29.15,29.27,24600.0,28.3511,28.4581,28.3414,28.4581,24600.0
2011-04-25 14:25:00,29.27,29.34,29.26,29.34,9500.0,28.4581,28.5261,28.4483,28.5261,9500.0
2011-04-25 14:30:00,29.34,29.35,29.31,29.32,9300.0,28.5261,28.5358,28.4969,28.5067,9300.0
2011-04-25 14:35:00,29.32,29.32,29.25,29.28,11300.0,28.5067,28.5067,28.4386,28.4678,11300.0
2011-04-25 14:40:00,29.28,29.3,29.21,29.25,31900.0,28.4678,28.4872,28.3997,28.4386,31900.0
2011-04-25 14:45:00,29.25,29.26,29.12,29.17,20700.0,28.4386,28.4483,28.3122,28.3608,20700.0
2011-04-25 14:50:00,29.17,29.23,29.16,29.19,11700.0,28.3608,28.4192,28.3511,28.3803,11700.0
2011-04-25 14:55:00,29.19,29.24,29.18,29.23,21800.0,28.3803,28.4289,28.3705,28.4192,21800.0
2011-04-25 15:00:00,29.22,29.23,29.18,29.18,9400.0,28.4094,28.4192,28.3705,28.3705,9400.0
2011-04-25 15:05:00,29.19,29.19,29.11,29.15,23100.0,28.3803,28.3803,28.3025,28.3414,23100.0
2011-04-25 15:10:00,29.15,29.15,29.06,29.09,19100.0,28.3414,28.3414,28.2539,28.283,19100.0
2011-04-25 15:15:00,29.09,29.18,29.09,29.15,18300.0,28.283,28.3705,28.283,28.3414,18300.0
2011-04-25 15:20:00,29.15,29.15,29.05,29.07,12600.0,28.3414,28.3414,28.2442,28.2636,12600.0
2011-04-25 15:25:00,29.08,29.17,29.05,29.15,16000.0,28.2733,28.3608,28.2442,28.3414,16000.0
2011-04-25 15:30:00,29.16,29.16,29.08,29.09,24800.0,28.3511,28.3511,28.2733,28.283,24800.0
2011-04-25 15:35:00,29.1,29.15,29.09,29.13,35000.0,28.2928,28.3414,28.283,28.3219,35000.0
2011-04-25 15:40:00,29.13,29.18,29.11,29.13,21200.0,28.3219,28.3705,28.3025,28.3219,21200.0
2011-04-25 15:45:00,29.13,29.15,29.1,29.14,22900.0,28.3219,28.3414,28.2928,28.3317,22900.0
2011-04-25 15:50:00,29.14,29.2,29.14,29.2,36300.0,28.3317,28.39,28.3317,28.39,36300.0
2011-04-25 15:55:00,29.2,29.2,29.11,29.14,50200.0,28.39,28.39,28.3025,28.3317,50200.0
2011-04-26 09:30:00,29.21,29.25,29.11,29.19,17700.0,28.3997,28.4386,28.3025,28.3803,17700.0
2011-04-26 09:35:00,29.21,29.49,29.18,29.46,26400.0,28.3997,28.6719,28.3705,28.6428,26400.0
2011-04-26 09:40:00,29.46,29.49,29.13,29.24,49300.0,28.6428,28.6719,28.3219,28.4289,49300.0
2011-04-26 09:45:00,29.24,29.35,29.22,29.31,21100.0,28.4289,28.5358,28.4094,28.4969,21100.0
2011-04-26 09:50:00,29.32,29.35,29.24,29.33,15200.0,28.5067,28.5358,28.4289,28.5164,15200.0
2011-04-26 09:55:00,29.31,29.31,29.25,29.25,11400.0,28.4969,28.4969,28.4386,28.4386,11400.0
2011-04-26 10:00:00,29.25,29.25,29.18,29.21,19700.0,28.4386,28.4386,28.3705,28.3997,19700.0
2011-04-26 10:05:00,29.21,29.21,29.13,29.16,15900.0,28.3997,28.3997,28.3219,28.3511,15900.0
2011-04-26 10:10:00,29.18,29.2,29.14,29.18,14700.0,28.3705,28.39,28.3317,28.3705,14700.0
2011-04-26 10:15:00,29.17,29.3,29.15,29.29,20300.0,28.3608,28.4872,28.3414,28.4775,20300.0
2011-04-26 10:20:00,29.29,29.32,29.29,29.32,24200.0,28.4775,28.5067,28.4775,28.5067,24200.0
2011-04-26 10:25:00,29.31,29.35,29.3,29.33,30500.0,28.4969,28.5358,28.4872,28.5164,30500.0
2011-04-26 10:30:00,29.34,29.35,29.29,29.34,62200.0,28.5261,28.5358,28.4775,28.5261,62200.0
2011-04-26 10:35:00,29.34,29.39,29.31,29.32,17100.0,28.5261,28.5747,28.4969,28.5067,17100.0
2011-04-26 10:40:00,29.32,29.33,29.26,29.31,19100.0,28.5067,28.5164,28.4483,28.4969,19100.0
2011-04-26 10:45:00,29.31,29.35,29.29,29.34,13800.0,28.4969,28.5358,28.4775,28.5261,13800.0
2011-04-26 10:50:00,29.34,29.39,29.32,29.37,28500.0,28.5261,28.5747,28.5067,28.5553,28500.0
2011-04-26 10:55:00,29.39,29.44,29.34,29.44,30000.0,28.5747,28.6233,28.5261,28.6233,30000.0
2011-04-26 11:00:00,29.45,29.5,29.4,29.47,38400.0,28.6331,28.6817,28.5844,28.6525,38400.0
2011-04-26 11:05:00,29.47,29.56,29.47,29.5,27600.0,28.6525,28.74,28.6525,28.6817,27600.0
2011-04-26 11:10:00,29.5,29.55,29.48,29.51,18900.0,28.6817,28.7303,28.6622,28.6914,18900.0
2011-04-26 11:15:00,29.5,29.57,29.5,29.55,13300.0,28.6817,28.7497,28.6817,28.7303,13300.0
2011-04-26 11:20:00,29.54,29.59,29.51,29.57,21100.0,28.7206,28.7692,28.6914,28.7497,21100.0
2011-04-26 11:25:00,29.57,29.63,29.54,29.59,24700.0,28.7497,28.8081,28.7206,28.7692,24700.0
2011-04-26 11:30:00,29.57,29.64,29.54,29.61,20100.0,28.7497,28.8178,28.7206,28.7886,20100.0
2011-04-26 11:35:00,29.59,29.69,29.59,29.65,31000.0,28.7692,28.8664,28.7692,28.8275,31000.0
2011-04-26 11:40:00,29.64,29.7,29.64,29.66,12000.0,28.8178,28.8761,28.8178,28.8372,12000.0
2011-04-26 11:45:00,29.65,29.82,29.65,29.69,39300.0,28.8275,28.9928,28.8275,28.8664,39300.0
2011-04-26 11:50:00,29.68,29.74,29.67,29.7,11800.0,28.8567,28.915,28.847,28.8761,11800.0
2011-04-26 11:55:00,29.7,29.81,29.68,29.77,35700.0,28.8761,28.9831,28.8567,28.9442,35700.0
2011-04-26 12:00:00,29.78,29.82,29.64,29.8,25400.0,28.9539,28.9928,28.8178,28.9734,25400.0
2011-04-26 12:05:00,29.79,29.88,29.78,29.88,16400.0,28.9636,29.0511,28.9539,29.0511,16400.0
2011-04-26 12:10:00,29.86,29.92,29.83,29.9,24800.0,29.0317,29.09,29.0025,29.0706,24800.0
2011-04-26 12:15:00,29.89,29.93,29.78,29.8,56000.0,29.0609,29.0997,28.9539,28.9734,56000.0
2011-04-26 12:20:00,29.79,29.95,29.79,29.91,32400.0,28.9636,29.1192,28.9636,29.0803,32400.0
2011-04-26 12:25:00,29.92,29.92,29.82,29.83,23400.0,29.09,29.09,28.9928,29.0025,23400.0
2011-04-26 12:30:00,29.83,29.87,29.8,29.85,18100.0,29.0025,29.0414,28.9734,29.022,18100.0
2011-04-26 12:35:00,29.85,29.9,29.81,29.88,62600.0,29.022,29.0706,28.9831,29.0511,62600.0
2011-04-26 12:40:00,29.87,29.93,29.86,29.92,16900.0,29.0414,29.0997,29.0317,29.09,16900.0
2011-04-26 12:45:00,29.91,29.95,29.87,29.9,24800.0,29.0803,29.1192,29.0414,29.0706,24800.0
2011-04-26 12:50:00,29.9,29.92,29.84,29.87,18900.0,29.0706,29.09,29.0122,29.0414,18900.0
2011-04-26 12:55:00,29.88,29.9,29.87,29.88,9200.0,29.0511,29.0706,29.0414,29.0511,9200.0
2011-04-26 13:00:00,29.88,29.89,29.85,29.85,17800.0,29.0511,29.0609,29.022,29.022,17800.0
2011-04-26 13:05:00,29.86,29.86,29.81,29.83,21400.0,29.0317,29.0317,28.9831,29.0025,21400.0
2011-04-26 13:10:00,29.83,29.9,29.82,29.9,20200.0,29.0025,29.0706,28.9928,29.0706,20200.0
2011-04-26 13:15:00,29.9,29.9,29.89,29.9,12100.0,29.0706,29.0706,29.0609,29.0706,12100.0
2011-04-26 13:20:00,29.9,29.91,29.85,29.85,17300.0,29.0706,29.0803,29.022,29.022,17300.0
2011-04-26 13:25:00,29.85,29.9,29.85,29.86,11800.0,29.022,29.0706,29.022,29.0317,11800.0
2011-04-26 13:30:00,29.87,29.88,29.84,29.85,19100.0,29.0414,29.0511,29.0122,29.022,19100.0
2011-04-26 13:35:00,29.85,29.89,29.83,29.84,17300.0,29.022,29.0609,29.0025,29.0122,17300.0
2011-04-26 13:40:00,29.83,29.85,29.74,29.77,24900.0,29.0025,29.022,28.915,28.9442,24900.0
2011-04-26 13:45:00,29.76,29.76,29.71,29.73,10100.0,28.9345,28.9345,28.8858,28.9053,10100.0
2011-04-26 13:50:00,29.73,29.79,29.71,29.78,8100.0,28.9053,28.9636,28.8858,28.9539,8100.0
2011-04-26 13:55:00,29.77,29.79,29.74,29.79,11200.0,28.9442,28.9636,28.915,28.9636,11200.0
2011-04-26 14:00:00,29.77,29.79,29.72,29.72,14700.0,28.9442,28.9636,28.8956,28.8956,14700.0
2011-04-26 14:05:00,29.72,29.73,29.64,29.66,13900.0,28.8956,28.9053,28.8178,28.8372,13900.0
2011-04-26 14:10:00,29.65,29.74,29.65,29.7,19100.0,28.8275,28.915,28.8275,28.8761,19100.0
2011-04-26 14:15:00,29.7,29.76,29.7,29.75,16000.0,28.8761,28.9345,28.8761,28.9247,16000.0
2011-04-26 14:20:00,29.76,29.76,29.68,29.68,11200.0,28.9345,28.9345,28.8567,28.8567,11200.0
2011-04-26 14:25:00,29.67,29.68,29.61,29.65,16300.0,28.847,28.8567,28.7886,28.8275,16300.0
2011-04-26 14:30:00,29.64,29.77,29.64,29.77,19100.0,28.8178,28.9442,28.8178,28.9442,19100.0
2011-04-26 14:35:00,29.76,29.78,29.72,29.73,12300.0,28.9345,28.9539,28.8956,28.9053,12300.0
2011-04-26 14:40:00,29.72,29.74,29.7,29.7,11700.0,28.8956,28.915,28.8761,28.8761,11700.0
2011-04-26 14:45:00,29.69,29.73,29.68,29.72,20200.0,28.8664,28.9053,28.8567,28.8956,20200.0
2011-04-26 14:50:00,29.72,29.73,29.69,29.69,8800.0,28.8956,28.9053,28.8664,28.8664,8800.0
2011-04-26 14:55:00,29.69,29.73,29.69,29.71,9200.0,28.8664,28.9053,28.8664,28.8858,9200.0
2011-04-26 15:00:00,29.7,29.72,29.69,29.7,23900.0,28.8761,28.8956,28.8664,28.8761,23900.0
2011-04-26 15:05:00,29.7,29.73,29.68,29.71,27400.0,28.8761,28.9053,28.8567,28.8858,27400.0
2011-04-26 15:10:00,29.7,29.72,29.64,29.71,28000.0,28.8761,28.8956,28.8178,28.8858,28000.0
2011-04-26 15:15:00,29.7,29.7,29.64,29.67,17400.0,28.8761,28.8761,28.8178,28.847,17400.0
2011-04-26 15:20:00,29.66,29.71,29.66,29.7,19600.0,28.8372,28.8858,28.8372,28.8761,19600.0
2011-04-26 15:25:00,29.7,29.71,29.69,29.69,16700.0,28.8761,28.8858,28.8664,28.8664,16700.0
2011-04-26 15:30:00,29.69,29.69,29.63,29.66,42000.0,28.8664,28.8664,28.8081,28.8372,42000.0
2011-04-26 15:35:00,29.65,29.66,29.5,29.5,36300.0,28.8275,28.8372,28.6817,28.6817,36300.0
2011-04-26 15:40:00,29.5,29.52,29.46,29.46,24400.0,28.6817,28.7011,28.6428,28.6428,24400.0
2011-04-26 15:45:00,29.47,29.53,29.42,29.45,46400.0,28.6525,28.7108,28.6039,28.6331,46400.0
2011-04-26 15:50:00,29.46,29.46,29.32,29.32,80100.0,28.6428,28.6428,28.5067,28.5067,80100.0
2011-04-26 15:55:00,29.32,29.37,29.25,29.35,144200.0,28.5067,28.5553,28.4386,28.5358,144200.0
2011-04-27 09:30:00,29.34,29.34,29.1,29.2,15700.0,28.5261,28.5261,28.2928,28.39,15700.0
2011-04-27 09:35:00,29.24,29.24,29.04,29.06,5800.0,28.4289,28.4289,28.2344,28.2539,5800.0
2011-04-27 09:40:00,29.06,29.17,29.01,29.03,9900.0,28.2539,28.3608,28.2053,28.2247,9900.0
2011-04-27 09:45:00,29.04,29.13,29.01,29.08,11300.0,28.2344,28.3219,28.2053,28.2733,11300.0
2011-04-27 09:50:00,29.08,29.15,29.03,29.05,9500.0,28.2733,28.3414,28.2247,28.2442,9500.0
2011-04-27 09:55:00,29.05,29.05,29.0,29.01,9100.0,28.2442,28.2442,28.1955,28.2053,9100.0
2011-04-27 10:00:00,29.02,29.04,28.91,28.99,28900.0,28.215,28.2344,28.108,28.1858,28900.0
2011-04-27 10:05:00,29.0,29.03,28.93,28.95,52100.0,28.1955,28.2247,28.1275,28.1469,52100.0
2011-04-27 10:10:00,28.94,28.95,28.64,28.64,90800.0,28.1372,28.1469,27.8455,27.8455,90800.0
2011-04-27 10:15:00,28.64,28.85,28.64,28.67,33000.0,27.8455,28.0497,27.8455,27.8747,33000.0
2011-04-27 10:20:00,28.67,28.77,28.67,28.69,37100.0,27.8747,27.9719,27.8747,27.8941,37100.0
2011-04-27 10:25:00,28.71,28.71,28.51,28.51,25600.0,27.9136,27.9136,27.7191,27.7191,25600.0
2011-04-27 10:30:00,28.51,28.65,28.46,28.58,34500.0,27.7191,27.8553,27.6705,27.7872,34500.0
2011-04-27 10:35:00,28.59,28.65,28.57,28.64,37700.0,27.7969,27.8553,27.7775,27.8455,37700.0
2011-04-27 10:40:00,28.65,28.65,28.62,28.64,21100.0,27.8553,27.8553,27.8261,27.8455,21100.0
2011-04-27 10:45:00,28.63,28.72,28.59,28.72,22200.0,27.8358,27.9233,27.7969,27.9233,22200.0
2011-04-27 10:50:00,28.72,28.79,28.72,28.79,20800.0,27.9233,27.9914,27.9233,27.9914,20800.0
2011-04-27 10:55:00,28.79,28.88,28.79,28.87,30800.0,27.9914,28.0789,27.9914,28.0691,30800.0
2011-04-27 11:00:00,28.88,29.03,28.88,29.03,21600.0,28.0789,28.2247,28.0789,28.2247,21600.0
2011-04-27 11:05:00,29.04,29.1,29.02,29.05,14500.0,28.2344,28.2928,28.215,28.2442,14500.0
2011-04-27 11:10:00,29.05,29.08,28.97,29.06,10300.0,28.2442,28.2733,28.1664,28.2539,10300.0
2011-04-27 11:15:00,29.06,29.07,29.03,29.05,6700.0,28.2539,28.2636,28.2247,28.2442,6700.0
2011-04-27 11:20:00,29.05,29.12,29.04,29.12,9500.0,28.2442,28.3122,28.2344,28.3122,9500.0
2011-04-27 11:25:00,29.11,29.15,29.09,29.09,6900.0,28.3025,28.3414,28.283,28.283,6900.0
2011-04-27 11:30:00,29.09,29.11,29.0,29.09,15000.0,28.283,28.3025,28.1955,28.283,15000.0
2011-04-27 11:35:00,29.09,29.14,29.05,29.13,17900.0,28.283,28.3317,28.2442,28.3219,17900.0
2011-04-27 11:40:00,29.15,29.2,29.12,29.2,11800.0,28.3414,28.39,28.3122,28.39,11800.0
2011-04-27 11:45:00,29.19,29.26,29.18,29.2,20100.0,28.3803,28.4483,28.3705,28.39,20100.0
2011-04-27 11:50:00,29.21,29.34,29.2,29.34,31300.0,28.3997,28.5261,28.39,28.5261,31300.0
2011-04-27 11:55:00,29.31,29.32,29.29,29.3,10100.0,28.4969,28.5067,28.4775,28.4872,10100.0
2011-04-27 12:00:00,29.3,29.3,29.26,29.3,14600.0,28.4872,28.4872,28.4483,28.4872,14600.0
2011-04-27 12:05:00,29.28,29.36,29.27,29.34,22500.0,28.4678,28.5456,28.4581,28.5261,22500.0
2011-04-27 12:10:00,29.31,29.39,29.3,29.38,14300.0,28.4969,28.5747,28.4872,28.565,14300.0
2011-04-27 12:15:00,29.35,29.39,29.28,29.31,10200.0,28.5358,28.5747,28.4678,28.4969,10200.0
2011-04-27 12:20:00,29.3,29.31,29.27,29.3,8100.0,28.4872,28.4969,28.4581,28.4872,8100.0
2011-04-27 12:25:00,29.29,29.3,29.27,29.29,4900.0,28.4775,28.4872,28.4581,28.4775,4900.0
2011-04-27 12:30:00,29.3,29.41,29.29,29.35,9200.0,28.4872,28.5942,28.4775,28.5358,9200.0
2011-04-27 12:35:00,29.35,29.53,29.27,29.51,29800.0,28.5358,28.7108,28.4581,28.6914,29800.0
2011-04-27 12:40:00,29.5,29.57,29.45,29.51,44300.0,28.6817,28.7497,28.6331,28.6914,44300.0
2011-04-27 12:45:00,29.5,29.5,29.4,29.45,22600.0,28.6817,28.6817,28.5844,28.6331,22600.0
2011-04-27 12:50:00,29.45,29.59,29.45,29.59,9100.0,28.6331,28.7692,28.6331,28.7692,9100.0
2011-04-27 12:55:00,29.57,29.6,29.56,29.57,6000.0,28.7497,28.7789,28.74,28.7497,6000.0
2011-04-27 13:00:00,29.58,29.59,29.5,29.56,17900.0,28.7595,28.7692,28.6817,28.74,17900.0
2011-04-27 13:05:00,29.59,29.65,29.56,29.61,26700.0,28.7692,28.8275,28.74,28.7886,26700.0
2011-04-27 13:10:00,29.61,29.63,29.56,29.61,13700.0,28.7886,28.8081,28.74,28.7886,13700.0
2011-04-27 13:15:00,29.61,29.69,29.58,29.66,13000.0,28.7886,28.8664,28.7595,28.8372,13000.0
2011-04-27 13:20:00,29.65,29.71,29.64,29.7,10400.0,28.8275,28.8858,28.8178,28.8761,10400.0
2011-04-27 13:25:00,29.7,29.74,29.62,29.62,11800.0,28.8761,28.915,28.7983,28.7983,11800.0
2011-04-27 13:30:00,29.63,29.64,29.53,29.59,24000.0,28.8081,28.8178,28.7108,28.7692,24000.0
2011-04-27 13:35:00,29.58,29.59,29.47,29.49,65300.0,28.7595,28.7692,28.6525,28.6719,65300.0
2011-04-27 13:40:00,29.47,29.52,29.44,29.46,24800.0,28.6525,28.7011,28.6233,28.6428,24800.0
2011-04-27 13:45:00,29.48,29.5,29.45,29.46,17400.0,28.6622,28.6817,28.6331,28.6428,17400.0
2011-04-27 13:50:00,29.46,29.49,29.43,29.45,75700.0,28.6428,28.6719,28.6136,28.6331,75700.0
2011-04-27 13:55:00,29.46,29.47,29.45,29.45,16300.0,28.6428,28.6525,28.6331,28.6331,16300.0
2011-04-27 14:00:00,29.46,29.46,29.39,29.39,26500.0,28.6428,28.6428,28.5747,28.5747,26500.0
2011-04-27 14:05:00,29.38,29.38,29.3,29.32,24600.0,28.565,28.565,28.4872,28.5067,24600.0
2011-04-27 14:10:00,29.32,29.36,29.3,29.34,14400.0,28.5067,28.5456,28.4872,28.5261,14400.0
2011-04-27 14:15:00,29.34,29.34,29.13,29.13,41100.0,28.5261,28.5261,28.3219,28.3219,41100.0
2011-04-27 14:20:00,29.13,29.2,29.08,29.17,49600.0,28.3219,28.39,28.2733,28.3608,49600.0
2011-04-27 14:25:00,29.15,29.18,29.06,29.06,19700.0,28.3414,28.3705,28.2539,28.2539,19700.0
2011-04-27 14:30:00,29.06,29.2,29.05,29.2,18000.0,28.2539,28.39,28.2442,28.39,18000.0
2011-04-27 14:35:00,29.21,29.28,29.2,29.27,17400.0,28.3997,28.4678,28.39,28.4581,17400.0
2011-04-27 14:40:00,29.27,29.29,29.23,29.24,20100.0,28.4581,28.4775,28.4192,28.4289,20100.0
2011-04-27 14:45:00,29.24,29.29,29.24,29.25,14300.0,28.4289,28.4775,28.4289,28.4386,14300.0
2011-04-27 14:50:00,29.25,29.37,29.22,29.3,21100.0,28.4386,28.5553,28.4094,28.4872,21100.0
2011-04-27 14:55:00,29.31,29.37,29.28,29.37,14000.0,28.4969,28.5553,28.4678,28.5553,14000.0
2011-04-27 15:00:00,29.36,29.49,29.36,29.48,40800.0,28.5456,28.6719,28.5456,28.6622,40800.0
2011-04-27 15:05:00,29.48,29.49,29.34,29.34,19900.0,28.6622,28.6719,28.5261,28.5261,19900.0
2011-04-27 15:10:00,29.34,29.37,29.32,29.34,16000.0,28.5261,28.5553,28.5067,28.5261,16000.0
2011-04-27 15:15:00,29.35,29.41,29.34,29.41,13400.0,28.5358,28.5942,28.5261,28.5942,13400.0
2011-04-27 15:20:00,29.41,29.44,29.39,29.4,17200.0,28.5942,28.6233,28.5747,28.5844,17200.0
2011-04-27 15:25:00,29.39,29.46,29.38,29.39,22300.0,28.5747,28.6428,28.565,28.5747,22300.0
2011-04-27 15:30:00,29.4,29.43,29.38,29.43,24700.0,28.5844,28.6136,28.565,28.6136,24700.0
2011-04-27 15:35:00,29.44,29.45,29.35,29.36,32800.0,28.6233,28.6331,28.5358,28.5456,32800.0
2011-04-27 15:40:00,29.35,29.47,29.35,29.47,32900.0,28.5358,28.6525,28.5358,28.6525,32900.0
2011-04-27 15:45:00,29.48,29.54,29.48,29.5,63800.0,28.6622,28.7206,28.6622,28.6817,63800.0
2011-04-27 15:50:00,29.5,29.54,29.5,29.51,48700.0,28.6817,28.7206,28.6817,28.6914,48700.0
2011-04-27 15:55:00,29.5,29.51,29.48,29.5,108300.0,28.6817,28.6914,28.6622,28.6817,108300.0
2011-04-28 09:30:00,29.49,29.49,29.32,29.33,7500.0,28.6719,28.6719,28.5067,28.5164,7500.0
2011-04-28 09:35:00,29.36,29.4,29.3,29.4,6100.0,28.5456,28.5844,28.4872,28.5844,6100.0
2011-04-28 09:40:00,29.41,29.45,29.38,29.42,4200.0,28.5942,28.6331,28.565,28.6039,4200.0
2011-04-28 09:45:00,29.44,29.44,29.37,29.4,10400.0,28.6233,28.6233,28.5553,28.5844,10400.0
2011-04-28 09:50:00,29.4,29.46,29.4,29.43,22000.0,28.5844,28.6428,28.5844,28.6136,22000.0
2011-04-28 09:55:00,29.43,29.49,29.4,29.47,9500.0,28.6136,28.6719,28.5844,28.6525,9500.0
2011-04-28 10:00:00,29.46,29.53,29.41,29.53,5200.0,28.6428,28.7108,28.5942,28.7108,5200.0
2011-04-28 10:05:00,29.53,29.53,29.47,29.51,3900.0,28.7108,28.7108,28.6525,28.6914,3900.0
2011-04-28 10:10:00,29.53,29.53,29.47,29.51,9700.0,28.7108,28.7108,28.6525,28.6914,9700.0
2011-04-28 10:15:00,29.52,29.53,29.35,29.44,16900.0,28.7011,28.7108,28.5358,28.6233,16900.0
2011-04-28 10:20:00,29.44,29.53,29.44,29.46,11800.0,28.6233,28.7108,28.6233,28.6428,11800.0
2011-04-28 10:25:00,29.46,29.55,29.46,29.49,7200.0,28.6428,28.7303,28.6428,28.6719,7200.0
2011-04-28 10:30:00,29.5,29.5,29.44,29.48,15500.0,28.6817,28.6817,28.6233,28.6622,15500.0
2011-04-28 10:35:00,29.47,29.5,29.44,29.47,8900.0,28.6525,28.6817,28.6233,28.6525,8900.0
2011-04-28 10:40:00,29.49,29.52,29.48,29.49,3200.0,28.6719,28.7011,28.6622,28.6719,3200.0
2011-04-28 10:45:00,29.49,29.56,29.47,29.55,12600.0,28.6719,28.74,28.6525,28.7303,12600.0
2011-04-28 10:50:00,29.53,29.53,29.45,29.47,36900.0,28.7108,28.7108,28.6331,28.6525,36900.0
2011-04-28 10:55:00,29.47,29.49,29.41,29.47,13800.0,28.6525,28.6719,28.5942,28.6525,13800.0
2011-04-28 11:00:00,29.47,29.5,29.47,29.5,5800.0,28.6525,28.6817,28.6525,28.6817,5800.0
2011-04-28 11:05:00,29.49,29.54,29.49,29.54,12700.0,28.6719,28.7206,28.6719,28.7206,12700.0
2011-04-28 11:10:00,29.53,29.56,29.52,29.53,4900.0,28.7108,28.74,28.7011,28.7108,4900.0
2011-04-28 11:15:00,29.52,29.54,29.5,29.53,14600.0,28.7011,28.7206,28.6817,28.7108,14600.0
2011-04-28 11:20:00,29.52,29.56,29.5,29.55,4800.0,28.7011,28.74,28.6817,28.7303,4800.0
2011-04-28 11:25:00,29.52,29.53,29.5,29.52,4000.0,28.7011,28.7108,28.6817,28.7011,4000.0
2011-04-28 11:30:00,29.52,29.55,29.5,29.53,2600.0,28.7011,28.7303,28.6817,28.7108,2600.0
2011-04-28 11:35:00,29.53,29.55,29.48,29.5,13000.0,28.7108,28.7303,28.6622,28.6817,13000.0
2011-04-28 11:40:00,29.5,29.54,29.49,29.5,10400.0,28.6817,28.7206,28.6719,28.6817,10400.0
2011-04-28 11:45:00,29.5,29.51,29.44,29.45,16700.0,28.6817,28.6914,28.6233,28.6331,16700.0
2011-04-28 11:50:00,29.45,29.45,29.38,29.4,13200.0,28.6331,28.6331,28.565,28.5844,13200.0
2011-04-28 11:55:00,29.4,29.45,29.38,29.45,7300.0,28.5844,28.6331,28.565,28.6331,7300.0
2011-04-28 12:00:00,29.44,29.45,29.4,29.4,5500.0,28.6233,28.6331,28.5844,28.5844,5500.0
2011-04-28 12:05:00,29.4,29.41,29.38,29.38,6700.0,28.5844,28.5942,28.565,28.565,6700.0
2011-04-28 12:10:00,29.39,29.42,29.38,29.41,5900.0,28.5747,28.6039,28.565,28.5942,5900.0
2011-04-28 12:15:00,29.4,29.44,29.4,29.43,8400.0,28.5844,28.6233,28.5844,28.6136,8400.0
2011-04-28 12:20:00,29.43,29.44,29.37,29.38,13900.0,28.6136,28.6233,28.5553,28.565,13900.0
2011-04-28 12:25:00,29.37,29.46,29.37,29.41,17600.0,28.5553,28.6428,28.5553,28.5942,17600.0
2011-04-28 12:30:00,29.42,29.42,29.37,29.38,6900.0,28.6039,28.6039,28.5553,28.565,6900.0
2011-04-28 12:35:00,29.38,29.4,29.37,29.38,2800.0,28.565,28.5844,28.5553,28.565,2800.0
2011-04-28 12:40:00,29.36,29.38,29.3,29.3,17300.0,28.5456,28.565,28.4872,28.4872,17300.0
2011-04-28 12:45:00,29.3,29.31,29.27,29.27,9500.0,28.4872,28.4969,28.4581,28.4581,9500.0
2011-04-28 12:50:00,29.27,29.27,29.23,29.24,7700.0,28.4581,28.4581,28.4192,28.4289,7700.0
2011-04-28 12:55:00,29.25,29.29,29.24,29.24,4000.0,28.4386,28.4775,28.4289,28.4289,4000.0
2011-04-28 13:00:00,29.26,29.28,29.23,29.25,8000.0,28.4483,28.4678,28.4192,28.4386,8000.0
2011-04-28 13:05:00,29.25,29.25,29.17,29.17,4200.0,28.4386,28.4386,28.3608,28.3608,4200.0
2011-04-28 13:10:00,29.17,29.17,29.06,29.09,4900.0,28.3608,28.3608,28.2539,28.283,4900.0
2011-04-28 13:15:00,29.1,29.12,29.07,29.12,9200.0,28.2928,28.3122,28.2636,28.3122,9200.0
2011-04-28 13:20:00,29.14,29.14,29.05,29.05,8300.0,28.3317,28.3317,28.2442,28.2442,8300.0
2011-04-28 13:25:00,29.05,29.09,29.01,29.09,11400.0,28.2442,28.283,28.2053,28.283,11400.0
2011-04-28 13:30:00,29.06,29.08,29.03,29.04,5500.0,28.2539,28.2733,28.2247,28.2344,5500.0
2011-04-28 13:35:00,29.03,29.04,28.98,29.01,13700.0,28.2247,28.2344,28.1761,28.2053,13700.0
2011-04-28 13:40:00,29.02,29.06,28.98,29.03,6500.0,28.215,28.2539,28.1761,28.2247,6500.0
2011-04-28 13:45:00,29.03,29.03,28.95,29.0,25400.0,28.2247,28.2247,28.1469,28.1955,25400.0
2011-04-28 13:50:00,29.0,29.02,28.96,29.0,14500.0,28.1955,28.215,28.1567,28.1955,14500.0
2011-04-28 13:55:00,29.0,29.05,28.99,29.0,20500.0,28.1955,28.2442,28.1858,28.1955,20500.0
2011-04-28 14:00:00,29.0,29.01,28.99,29.01,19600.0,28.1955,28.2053,28.1858,28.2053,19600.0
2011-04-28 14:05:00,29.0,29.04,28.99,29.02,17900.0,28.1955,28.2344,28.1858,28.215,17900.0
2011-04-28 14:10:00,29.02,29.02,28.98,29.0,5900.0,28.215,28.215,28.1761,28.1955,5900.0
2011-04-28 14:15:00,28.98,28.98,28.93,28.94,11800.0,28.1761,28.1761,28.1275,28.1372,11800.0
2011-04-28 14:20:00,28.94,28.97,28.9,28.92,11500.0,28.1372,28.1664,28.0983,28.1178,11500.0
2011-04-28 14:25:00,28.92,28.96,28.88,28.88,13700.0,28.1178,28.1567,28.0789,28.0789,13700.0
2011-04-28 14:30:00,28.86,28.92,28.86,28.88,16100.0,28.0594,28.1178,28.0594,28.0789,16100.0
2011-04-28 14:35:00,28.89,28.89,28.85,28.86,14400.0,28.0886,28.0886,28.0497,28.0594,14400.0
2011-04-28 14:40:00,28.86,28.89,28.83,28.83,14000.0,28.0594,28.0886,28.0303,28.0303,14000.0
2011-04-28 14:45:00,28.82,28.87,28.82,28.85,12400.0,28.0205,28.0691,28.0205,28.0497,12400.0
2011-04-28 14:50:00,28.84,28.86,28.84,28.85,14900.0,28.04,28.0594,28.04,28.0497,14900.0
2011-04-28 14:55:00,28.86,28.88,28.85,28.86,26500.0,28.0594,28.0789,28.0497,28.0594,26500.0
2011-04-28 15:00:00,28.87,28.88,28.85,28.88,13600.0,28.0691,28.0789,28.0497,28.0789,13600.0
2011-04-28 15:05:00,28.88,28.9,28.87,28.88,15500.0,28.0789,28.0983,28.0691,28.0789,15500.0
2011-04-28 15:10:00,28.88,28.92,28.86,28.89,21500.0,28.0789,28.1178,28.0594,28.0886,21500.0
2011-04-28 15:15:00,28.9,28.9,28.86,28.88,26300.0,28.0983,28.0983,28.0594,28.0789,26300.0
2011-04-28 15:20:00,28.86,28.92,28.86,28.91,23400.0,28.0594,28.1178,28.0594,28.108,23400.0
2011-04-28 15:25:00,28.91,28.97,28.91,28.96,11600.0,28.108,28.1664,28.108,28.1567,11600.0
2011-04-28 15:30:00,28.96,29.02,28.96,28.99,18500.0,28.1567,28.215,28.1567,28.1858,18500.0
2011-04-28 15:35:00,28.99,29.02,28.97,29.02,15200.0,28.1858,28.215,28.1664,28.215,15200.0
2011-04-28 15:40:00,29.02,29.03,28.97,29.01,22500.0,28.215,28.2247,28.1664,28.2053,22500.0
2011-04-28 15:45:00,29.01,29.04,29.01,29.04,29400.0,28.2053,28.2344,28.2053,28.2344,29400.0
2011-04-28 15:50:00,29.04,29.04,28.95,28.95,29600.0,28.2344,28.2344,28.1469,28.1469,29600.0
2011-04-28 15:55:00,28.95,28.99,28.93,28.96,46800.0,28.1469,28.1858,28.1275,28.1567,46800.0
2011-04-29 09:30:00,29.29,29.46,29.01,29.16,19500.0,28.4775,28.6428,28.2053,28.3511,19500.0
2011-04-29 09:35:00,29.16,29.21,29.15,29.19,8700.0,28.3511,28.3997,28.3414,28.3803,8700.0
2011-04-29 09:40:00,29.19,29.27,28.98,28.99,35200.0,28.3803,28.4581,28.1761,28.1858,35200.0
2011-04-29 09:45:00,28.98,29.07,28.93,28.97,7600.0,28.1761,28.2636,28.1275,28.1664,7600.0
2011-04-29 09:50:00,28.92,29.0,28.86,28.86,4700.0,28.1178,28.1955,28.0594,28.0594,4700.0
2011-04-29 09:55:00,28.86,28.88,28.78,28.88,8500.0,28.0594,28.0789,27.9816,28.0789,8500.0
2011-04-29 10:00:00,28.89,28.97,28.87,28.95,10700.0,28.0886,28.1664,28.0691,28.1469,10700.0
2011-04-29 10:05:00,28.95,28.95,28.92,28.92,2700.0,28.1469,28.1469,28.1178,28.1178,2700.0
2011-04-29 10:10:00,28.93,29.0,28.93,29.0,3400.0,28.1275,28.1955,28.1275,28.1955,3400.0
2011-04-29 10:15:00,28.98,28.98,28.91,28.98,4300.0,28.1761,28.1761,28.108,28.1761,4300.0
2011-04-29 10:20:00,28.96,28.96,28.85,28.95,13300.0,28.1567,28.1567,28.0497,28.1469,13300.0
2011-04-29 10:25:00,28.93,29.06,28.89,29.06,13100.0,28.1275,28.2539,28.0886,28.2539,13100.0
2011-04-29 10:30:00,29.06,29.15,29.05,29.15,10800.0,28.2539,28.3414,28.2442,28.3414,10800.0
2011-04-29 10:35:00,29.15,29.2,29.14,29.2,6000.0,28.3414,28.39,28.3317,28.39,6000.0
2011-04-29 10:40:00,29.2,29.27,29.18,29.27,33100.0,28.39,28.4581,28.3705,28.4581,33100.0
2011-04-29 10:45:00,29.27,29.27,29.12,29.12,25600.0,28.4581,28.4581,28.3122,28.3122,25600.0
2011-04-29 10:50:00,29.14,29.14,29.03,29.12,30800.0,28.3317,28.3317,28.2247,28.3122,30800.0
2011-04-29 10:55:00,29.12,29.14,28.98,28.98,30100.0,28.3122,28.3317,28.1761,28.1761,30100.0
2011-04-29 11:00:00,28.98,29.04,28.96,29.04,6700.0,28.1761,28.2344,28.1567,28.2344,6700.0
2011-04-29 11:05:00,29.04,29.04,28.95,28.97,15500.0,28.2344,28.2344,28.1469,28.1664,15500.0
2011-04-29 11:10:00,28.97,29.02,28.96,28.99,13600.0,28.1664,28.215,28.1567,28.1858,13600.0
2011-04-29 11:15:00,29.02,29.06,29.01,29.02,6500.0,28.215,28.2539,28.2053,28.215,6500.0
2011-04-29 11:20:00,29.01,29.02,28.96,28.96,16300.0,28.2053,28.215,28.1567,28.1567,16300.0
2011-04-29 11:25:00,28.96,28.98,28.94,28.95,15600.0,28.1567,28.1761,28.1372,28.1469,15600.0
2011-04-29 11:30:00,28.97,29.03,28.95,29.01,14100.0,28.1664,28.2247,28.1469,28.2053,14100.0
2011-04-29 11:35:00,29.02,29.08,29.02,29.07,6100.0,28.215,28.2733,28.215,28.2636,6100.0
2011-04-29 11:40:00,29.07,29.13,29.05,29.13,26200.0,28.2636,28.3219,28.2442,28.3219,26200.0
2011-04-29 11:45:00,29.13,29.13,29.09,29.09,10000.0,28.3219,28.3219,28.283,28.283,10000.0
2011-04-29 11:50:00,29.09,29.12,28.99,29.11,20100.0,28.283,28.3122,28.1858,28.3025,20100.0
2011-04-29 11:55:00,29.1,29.13,29.1,29.1,19100.0,28.2928,28.3219,28.2928,28.2928,19100.0
2011-04-29 12:00:00,29.1,29.14,29.1,29.11,9800.0,28.2928,28.3317,28.2928,28.3025,9800.0
2011-04-29 12:05:00,29.13,29.14,29.11,29.11,5200.0,28.3219,28.3317,28.3025,28.3025,5200.0
2011-04-29 12:10:00,29.11,29.14,29.1,29.12,17800.0,28.3025,28.3317,28.2928,28.3122,17800.0
2011-04-29 12:15:00,29.12,29.15,29.11,29.11,4500.0,28.3122,28.3414,28.3025,28.3025,4500.0
2011-04-29 12:20:00,29.11,29.12,29.1,29.11,7400.0,28.3025,28.3122,28.2928,28.3025,7400.0
2011-04-29 12:25:00,29.12,29.13,29.1,29.11,7800.0,28.3122,28.3219,28.2928,28.3025,7800.0
2011-04-29 12:30:00,29.11,29.14,29.1,29.11,28900.0,28.3025,28.3317,28.2928,28.3025,28900.0
2011-04-29 12:35:00,29.11,29.12,29.09,29.11,25900.0,28.3025,28.3122,28.283,28.3025,25900.0
2011-04-29 12:40:00,29.11,29.16,29.09,29.15,12100.0,28.3025,28.3511,28.283,28.3414,12100.0
2011-04-29 12:45:00,29.15,29.2,29.14,29.2,28200.0,28.3414,28.39,28.3317,28.39,28200.0
2011-04-29 12:50:00,29.2,29.25,29.17,29.25,8200.0,28.39,28.4386,28.3608,28.4386,8200.0
2011-04-29 12:55:00,29.25,29.25,29.22,29.24,4100.0,28.4386,28.4386,28.4094,28.4289,4100.0
2011-04-29 13:00:00,29.24,29.24,29.19,29.21,20200.0,28.4289,28.4289,28.3803,28.3997,20200.0
2011-04-29 13:05:00,29.22,29.24,29.2,29.23,5300.0,28.4094,28.4289,28.39,28.4192,5300.0
2011-04-29 13:10:00,29.23,29.25,29.22,29.23,4600.0,28.4192,28.4386,28.4094,28.4192,4600.0
2011-04-29 13:15:00,29.23,29.24,29.21,29.21,2700.0,28.4192,28.4289,28.3997,28.3997,2700.0
2011-04-29 13:20:00,29.22,29.27,29.21,29.27,6900.0,28.4094,28.4581,28.3997,28.4581,6900.0
2011-04-29 13:25:00,29.28,29.28,29.25,29.28,4000.0,28.4678,28.4678,28.4386,28.4678,4000.0
2011-04-29 13:30:00,29.28,29.34,29.27,29.31,12900.0,28.4678,28.5261,28.4581,28.4969,12900.0
2011-04-29 13:35:00,29.35,29.42,29.33,29.42,13200.0,28.5358,28.6039,28.5164,28.6039,13200.0
2011-04-29 13:40:00,29.42,29.43,29.4,29.4,11100.0,28.6039,28.6136,28.5844,28.5844,11100.0
2011-04-29 13:45:00,29.41,29.41,29.3,29.33,12100.0,28.5942,28.5942,28.4872,28.5164,12100.0
2011-04-29 13:50:00,29.33,29.36,29.29,29.29,8800.0,28.5164,28.5456,28.4775,28.4775,8800.0
2011-04-29 13:55:00,29.28,29.34,29.27,29.27,15800.0,28.4678,28.5261,28.4581,28.4581,15800.0
2011-04-29 14:00:00,29.28,29.29,29.25,29.26,9600.0,28.4678,28.4775,28.4386,28.4483,9600.0
2011-04-29 14:05:00,29.27,29.29,29.25,29.28,7000.0,28.4581,28.4775,28.4386,28.4678,7000.0
2011-04-29 14:10:00,29.27,29.34,29.27,29.32,22900.0,28.4581,28.5261,28.4581,28.5067,22900.0
2011-04-29 14:15:00,29.34,29.36,29.32,29.32,10800.0,28.5261,28.5456,28.5067,28.5067,10800.0
2011-04-29 14:20:00,29.32,29.35,29.25,29.25,28400.0,28.5067,28.5358,28.4386,28.4386,28400.0
2011-04-29 14:25:00,29.25,29.27,29.24,29.25,7100.0,28.4386,28.4581,28.4289,28.4386,7100.0
2011-04-29 14:30:00,29.25,29.29,29.25,29.29,10900.0,28.4386,28.4775,28.4386,28.4775,10900.0
2011-04-29 14:35:00,29.29,29.33,29.28,29.31,31000.0,28.4775,28.5164,28.4678,28.4969,31000.0
2011-04-29 14:40:00,29.31,29.31,29.29,29.3,11100.0,28.4969,28.4969,28.4775,28.4872,11100.0
2011-04-29 14:45:00,29.3,29.38,29.3,29.35,29700.0,28.4872,28.565,28.4872,28.5358,29700.0
2011-04-29 14:50:00,29.36,29.38,29.33,29.38,15700.0,28.5456,28.565,28.5164,28.565,15700.0
2011-04-29 14:55:00,29.38,29.38,29.33,29.34,17200.0,28.565,28.565,28.5164,28.5261,17200.0
2011-04-29 15:00:00,29.34,29.36,29.28,29.3,23200.0,28.5261,28.5456,28.4678,28.4872,23200.0
2011-04-29 15:05:00,29.31,29.37,29.31,29.35,8700.0,28.4969,28.5553,28.4969,28.5358,8700.0
2011-04-29 15:10:00,29.35,29.36,29.31,29.35,10400.0,28.5358,28.5456,28.4969,28.5358,10400.0
2011-04-29 15:15:00,29.37,29.37,29.33,29.35,31300.0,28.5553,28.5553,28.5164,28.5358,31300.0
2011-04-29 15:20:00,29.35,29.38,29.35,29.35,21600.0,28.5358,28.565,28.5358,28.5358,21600.0
2011-04-29 15:25:00,29.36,29.38,29.35,29.38,13600.0,28.5456,28.565,28.5358,28.565,13600.0
2011-04-29 15:30:00,29.37,29.43,29.36,29.41,22300.0,28.5553,28.6136,28.5456,28.5942,22300.0
2011-04-29 15:35:00,29.43,29.45,29.39,29.44,44400.0,28.6136,28.6331,28.5747,28.6233,44400.0
2011-04-29 15:40:00,29.44,29.45,29.43,29.45,20800.0,28.6233,28.6331,28.6136,28.6331,20800.0
2011-04-29 15:45:00,29.45,29.53,29.45,29.51,73400.0,28.6331,28.7108,28.6331,28.6914,73400.0
2011-04-29 15:50:00,29.5,29.53,29.48,29.5,33000.0,28.6817,28.7108,28.6622,28.6817,33000.0
2011-04-29 15:55:00,29.5,29.5,29.36,29.41,106500.0,28.6817,28.6817,28.5456,28.5942,106500.0
2011-05-02 09:30:00,29.57,29.87,29.5,29.5,17800.0,28.7497,29.0414,28.6817,28.6817,17800.0
2011-05-02 09:35:00,29.52,29.57,29.42,29.47,14900.0,28.7011,28.7497,28.6039,28.6525,14900.0
2011-05-02 09:40:00,29.47,29.48,29.43,29.45,9700.0,28.6525,28.6622,28.6136,28.6331,9700.0
2011-05-02 09:45:00,29.45,29.47,29.33,29.34,10800.0,28.6331,28.6525,28.5164,28.5261,10800.0
2011-05-02 09:50:00,29.32,29.4,29.32,29.4,13000.0,28.5067,28.5844,28.5067,28.5844,13000.0
2011-05-02 09:55:00,29.4,29.47,29.4,29.43,7000.0,28.5844,28.6525,28.5844,28.6136,7000.0
2011-05-02 10:00:00,29.43,29.54,29.43,29.52,10500.0,28.6136,28.7206,28.6136,28.7011,10500.0
2011-05-02 10:05:00,29.44,29.45,29.34,29.41,9200.0,28.6233,28.6331,28.5261,28.5942,9200.0
2011-05-02 10:10:00,29.39,29.48,29.36,29.45,10300.0,28.5747,28.6622,28.5456,28.6331,10300.0
2011-05-02 10:15:00,29.45,29.61,29.44,29.61,35900.0,28.6331,28.7886,28.6233,28.7886,35900.0
2011-05-02 10:20:00,29.6,29.65,29.59,29.65,23300.0,28.7789,28.8275,28.7692,28.8275,23300.0
2011-05-02 10:25:00,29.63,29.69,29.59,29.61,32800.0,28.8081,28.8664,28.7692,28.7886,32800.0
2011-05-02 10:30:00,29.61,29.73,29.61,29.72,13800.0,28.7886,28.9053,28.7886,28.8956,13800.0
2011-05-02 10:35:00,29.71,29.72,29.62,29.65,14800.0,28.8858,28.8956,28.7983,28.8275,14800.0
2011-05-02 10:40:00,29.65,29.69,29.63,29.69,16100.0,28.8275,28.8664,28.8081,28.8664,16100.0
2011-05-02 10:45:00,29.67,29.68,29.63,29.68,24300.0,28.847,28.8567,28.8081,28.8567,24300.0
2011-05-02 10:50:00,29.68,29.68,29.63,29.64,28800.0,28.8567,28.8567,28.8081,28.8178,28800.0
2011-05-02 10:55:00,29.64,29.65,29.57,29.6,31300.0,28.8178,28.8275,28.7497,28.7789,31300.0
2011-05-02 11:00:00,29.6,29.65,29.59,29.61,20100.0,28.7789,28.8275,28.7692,28.7886,20100.0
2011-05-02 11:05:00,29.62,29.67,29.62,29.63,12900.0,28.7983,28.847,28.7983,28.8081,12900.0
2011-05-02 11:10:00,29.64,29.66,29.61,29.66,8000.0,28.8178,28.8372,28.7886,28.8372,8000.0
2011-05-02 11:15:00,29.64,29.64,29.6,29.6,7900.0,28.8178,28.8178,28.7789,28.7789,7900.0
2011-05-02 11:20:00,29.61,29.65,29.44,29.49,58300.0,28.7886,28.8275,28.6233,28.6719,58300.0
2011-05-02 11:25:00,29.49,29.52,29.43,29.44,9900.0,28.6719,28.7011,28.6136,28.6233,9900.0
2011-05-02 11:30:00,29.43,29.44,29.38,29.43,13700.0,28.6136,28.6233,28.565,28.6136,13700.0
2011-05-02 11:35:00,29.43,29.46,29.43,29.45,10400.0,28.6136,28.6428,28.6136,28.6331,10400.0
2011-05-02 11:40:00,29.46,29.46,29.41,29.46,16000.0,28.6428,28.6428,28.5942,28.6428,16000.0
2011-05-02 11:45:00,29.44,29.49,29.39,29.41,10400.0,28.6233,28.6719,28.5747,28.5942,10400.0
2011-05-02 11:50:00,29.4,29.45,29.39,29.44,6000.0,28.5844,28.6331,28.5747,28.6233,6000.0
2011-05-02 11:55:00,29.45,29.45,29.39,29.41,16200.0,28.6331,28.6331,28.5747,28.5942,16200.0
2011-05-02 12:00:00,29.41,29.46,29.37,29.45,33700.0,28.5942,28.6428,28.5553,28.6331,33700.0
2011-05-02 12:05:00,29.44,29.45,29.36,29.37,12800.0,28.6233,28.6331,28.5456,28.5553,12800.0
2011-05-02 12:10:00,29.37,29.39,29.34,29.34,8500.0,28.5553,28.5747,28.5261,28.5261,8500.0
2011-05-02 12:15:00,29.37,29.43,29.37,29.37,19300.0,28.5553,28.6136,28.5553,28.5553,19300.0
2011-05-02 12:20:00,29.37,29.43,29.37,29.37,26400.0,28.5553,28.6136,28.5553,28.5553,26400.0
2011-05-02 12:25:00,29.36,29.38,29.32,29.32,29900.0,28.5456,28.565,28.5067,28.5067,29900.0
2011-05-02 12:30:00,29.32,29.33,29.27,29.3,24000.0,28.5067,28.5164,28.4581,28.4872,24000.0
2011-05-02 12:35:00,29.28,29.31,29.27,29.28,7900.0,28.4678,28.4969,28.4581,28.4678,7900.0
2011-05-02 12:40:00,29.27,29.27,29.22,29.25,4800.0,28.4581,28.4581,28.4094,28.4386,4800.0
2011-05-02 12:45:00,29.25,29.3,29.17,29.3,28200.0,28.4386,28.4872,28.3608,28.4872,28200.0
2011-05-02 12:50:00,29.31,29.37,29.3,29.36,14200.0,28.4969,28.5553,28.4872,28.5456,14200.0
2011-05-02 12:55:00,29.37,29.38,29.32,29.35,6000.0,28.5553,28.565,28.5067,28.5358,6000.0
2011-05-02 13:00:00,29.36,29.36,29.31,29.33,5900.0,28.5456,28.5456,28.4969,28.5164,5900.0
2011-05-02 13:05:00,29.32,29.35,29.29,29.33,10300.0,28.5067,28.5358,28.4775,28.5164,10300.0
2011-05-02 13:10:00,29.33,29.39,29.32,29.39,4300.0,28.5164,28.5747,28.5067,28.5747,4300.0
2011-05-02 13:15:00,29.39,29.43,29.38,29.38,10500.0,28.5747,28.6136,28.565,28.565,10500.0
2011-05-02 13:20:00,29.38,29.43,29.37,29.38,8900.0,28.565,28.6136,28.5553,28.565,8900.0
2011-05-02 13:25:00,29.39,29.51,29.36,29.51,18000.0,28.5747,28.6914,28.5456,28.6914,18000.0
2011-05-02 13:30:00,29.51,29.51,29.48,29.5,4600.0,28.6914,28.6914,28.6622,28.6817,4600.0
2011-05-02 13:35:00,29.51,29.55,29.46,29.54,17000.0,28.6914,28.7303,28.6428,28.7206,17000.0
2011-05-02 13:40:00,29.53,29.55,29.5,29.52,3900.0,28.7108,28.7303,28.6817,28.7011,3900.0
2011-05-02 13:45:00,29.51,29.52,29.51,29.52,5200.0,28.6914,28.7011,28.6914,28.7011,5200.0
2011-05-02 13:50:00,29.52,29.53,29.48,29.5,11200.0,28.7011,28.7108,28.6622,28.6817,11200.0
2011-05-02 13:55:00,29.5,29.5,29.44,29.46,7100.0,28.6817,28.6817,28.6233,28.6428,7100.0
2011-05-02 14:00:00,29.45,29.53,29.45,29.53,4600.0,28.6331,28.7108,28.6331,28.7108,4600.0
2011-05-02 14:05:00,29.52,29.54,29.47,29.49,11100.0,28.7011,28.7206,28.6525,28.6719,11100.0
2011-05-02 14:10:00,29.49,29.49,29.44,29.45,6600.0,28.6719,28.6719,28.6233,28.6331,6600.0
2011-05-02 14:15:00,29.45,29.45,29.42,29.43,3100.0,28.6331,28.6331,28.6039,28.6136,3100.0
2011-05-02 14:20:00,29.42,29.48,29.39,29.46,18700.0,28.6039,28.6622,28.5747,28.6428,18700.0
2011-05-02 14:25:00,29.45,29.49,29.39,29.48,14200.0,28.6331,28.6719,28.5747,28.6622,14200.0
2011-05-02 14:30:00,29.48,29.52,29.48,29.52,8800.0,28.6622,28.7011,28.6622,28.7011,8800.0
2011-05-02 14:35:00,29.52,29.53,29.49,29.49,9900.0,28.7011,28.7108,28.6719,28.6719,9900.0
2011-05-02 14:40:00,29.49,29.5,29.47,29.47,13400.0,28.6719,28.6817,28.6525,28.6525,13400.0
2011-05-02 14:45:00,29.47,29.48,29.42,29.43,7600.0,28.6525,28.6622,28.6039,28.6136,7600.0
2011-05-02 14:50:00,29.43,29.45,29.42,29.44,13000.0,28.6136,28.6331,28.6039,28.6233,13000.0
2011-05-02 14:55:00,29.43,29.43,29.4,29.41,8800.0,28.6136,28.6136,28.5844,28.5942,8800.0
2011-05-02 15:00:00,29.41,29.45,29.4,29.43,15700.0,28.5942,28.6331,28.5844,28.6136,15700.0
2011-05-02 15:05:00,29.43,29.45,29.41,29.42,12900.0,28.6136,28.6331,28.5942,28.6039,12900.0
2011-05-02 15:10:00,29.41,29.44,29.38,29.42,25800.0,28.5942,28.6233,28.565,28.6039,25800.0
2011-05-02 15:15:00,29.43,29.43,29.33,29.33,27200.0,28.6136,28.6136,28.5164,28.5164,27200.0
2011-05-02 15:20:00,29.32,29.33,29.25,29.25,18000.0,28.5067,28.5164,28.4386,28.4386,18000.0
2011-05-02 15:25:00,29.25,29.26,29.21,29.23,36000.0,28.4386,28.4483,28.3997,28.4192,36000.0
2011-05-02 15:30:00,29.23,29.28,29.23,29.26,10100.0,28.4192,28.4678,28.4192,28.4483,10100.0
2011-05-02 15:35:00,29.26,29.26,29.25,29.25,16500.0,28.4483,28.4483,28.4386,28.4386,16500.0
2011-05-02 15:40:00,29.25,29.25,29.13,29.14,20500.0,28.4386,28.4386,28.3219,28.3317,20500.0
2011-05-02 15:45:00,29.13,29.21,29.12,29.19,25000.0,28.3219,28.3997,28.3122,28.3803,25000.0
2011-05-02 15:50:00,29.2,29.25,29.17,29.25,30500.0,28.39,28.4386,28.3608,28.4386,30500.0
2011-05-02 15:55:00,29.26,29.26,29.25,29.25,50000.0,28.4483,28.4483,28.4386,28.4386,50000.0
2011-05-03 09:30:00,29.07,29.07,28.87,28.93,14400.0,28.2636,28.2636,28.0691,28.1275,14400.0
2011-05-03 09:35:00,28.92,28.95,28.82,28.84,3500.0,28.1178,28.1469,28.0205,28.04,3500.0
2011-05-03 09:40:00,28.85,28.93,28.72,28.73,7900.0,28.0497,28.1275,27.9233,27.933,7900.0
2011-05-03 09:45:00,28.72,28.85,28.61,28.77,24000.0,27.9233,28.0497,27.8164,27.9719,24000.0
2011-05-03 09:50:00,28.77,28.89,28.69,28.88,16500.0,27.9719,28.0886,27.8941,28.0789,16500.0
2011-05-03 09:55:00,28.88,29.02,28.81,28.92,25100.0,28.0789,28.215,28.0108,28.1178,25100.0
2011-05-03 10:00:00,28.92,29.21,28.92,29.06,12400.0,28.1178,28.3997,28.1178,28.2539,12400.0
2011-05-03 10:05:00,29.06,29.13,28.93,28.99,9800.0,28.2539,28.3219,28.1275,28.1858,9800.0
2011-05-03 10:10:00,29.03,29.04,28.84,28.85,26800.0,28.2247,28.2344,28.04,28.0497,26800.0
2011-05-03 10:15:00,28.86,28.99,28.84,28.86,23600.0,28.0594,28.1858,28.04,28.0594,23600.0
2011-05-03 10:20:00,28.86,28.94,28.83,28.85,31700.0,28.0594,28.1372,28.0303,28.0497,31700.0
2011-05-03 10:25:00,28.83,28.93,28.74,28.74,18100.0,28.0303,28.1275,27.9428,27.9428,18100.0
2011-05-03 10:30:00,28.74,28.79,28.59,28.66,32700.0,27.9428,27.9914,27.7969,27.865,32700.0
2011-05-03 10:35:00,28.67,28.67,28.48,28.51,39000.0,27.8747,27.8747,27.69,27.7191,39000.0
2011-05-03 10:40:00,28.51,28.51,28.47,28.51,17200.0,27.7191,27.7191,27.6802,27.7191,17200.0
2011-05-03 10:45:00,28.51,28.62,28.45,28.62,14700.0,27.7191,27.8261,27.6608,27.8261,14700.0
2011-05-03 10:50:00,28.61,28.65,28.6,28.6,10400.0,27.8164,27.8553,27.8066,27.8066,10400.0
2011-05-03 10:55:00,28.6,28.62,28.54,28.61,10900.0,27.8066,27.8261,27.7483,27.8164,10900.0
2011-05-03 11:00:00,28.6,28.75,28.58,28.7,18400.0,27.8066,27.9525,27.7872,27.9039,18400.0
2011-05-03 11:05:00,28.7,28.71,28.57,28.58,26800.0,27.9039,27.9136,27.7775,27.7872,26800.0
2011-05-03 11:10:00,28.6,28.69,28.58,28.65,3700.0,27.8066,27.8941,27.7872,27.8553,3700.0
2011-05-03 11:15:00,28.66,28.74,28.66,28.68,5000.0,27.865,27.9428,27.865,27.8844,5000.0
2011-05-03 11:20:00,28.66,28.69,28.57,28.57,5800.0,27.865,27.8941,27.7775,27.7775,5800.0
2011-05-03 11:25:00,28.57,28.57,28.46,28.46,9200.0,27.7775,27.7775,27.6705,27.6705,9200.0
2011-05-03 11:30:00,28.48,28.54,28.46,28.48,5300.0,27.69,27.7483,27.6705,27.69,5300.0
2011-05-03 11:35:00,28.52,28.59,28.52,28.57,2200.0,27.7289,27.7969,27.7289,27.7775,2200.0
2011-05-03 11:40:00,28.55,28.56,28.51,28.56,2800.0,27.758,27.7677,27.7191,27.7677,2800.0
2011-05-03 11:45:00,28.56,28.56,28.43,28.46,4300.0,27.7677,27.7677,27.6414,27.6705,4300.0
2011-05-03 11:50:00,28.46,28.5,28.44,28.49,2800.0,27.6705,27.7094,27.6511,27.6997,2800.0
2011-05-03 11:55:00,28.47,28.55,28.46,28.53,9100.0,27.6802,27.758,27.6705,27.7386,9100.0
2011-05-03 12:00:00,28.52,28.54,28.48,28.54,3800.0,27.7289,27.7483,27.69,27.7483,3800.0
2011-05-03 12:05:00,28.51,28.51,28.44,28.46,12700.0,27.7191,27.7191,27.6511,27.6705,12700.0
2011-05-03 12:10:00,28.45,28.47,28.41,28.46,25800.0,27.6608,27.6802,27.6219,27.6705,25800.0
2011-05-03 12:15:00,28.46,28.46,28.4,28.44,6000.0,27.6705,27.6705,27.6122,27.6511,6000.0
2011-05-03 12:20:00,28.44,28.44,28.41,28.42,2200.0,27.6511,27.6511,27.6219,27.6316,2200.0
2011-05-03 12:25:00,28.41,28.41,28.37,28.38,3000.0,27.6219,27.6219,27.583,27.5927,3000.0
2011-05-03 12:30:00,28.37,28.42,28.37,28.42,1500.0,27.583,27.6316,27.583,27.6316,1500.0
2011-05-03 12:35:00,28.41,28.44,28.37,28.38,5300.0,27.6219,27.6511,27.583,27.5927,5300.0
2011-05-03 12:40:00,28.38,28.41,28.38,28.4,7800.0,27.5927,27.6219,27.5927,27.6122,7800.0
2011-05-03 12:45:00,28.42,28.46,28.42,28.42,3100.0,27.6316,27.6705,27.6316,27.6316,3100.0
2011-05-03 12:50:00,28.41,28.41,28.36,28.39,3100.0,27.6219,27.6219,27.5733,27.6025,3100.0
2011-05-03 12:55:00,28.36,28.42,28.35,28.39,7700.0,27.5733,27.6316,27.5636,27.6025,7700.0
2011-05-03 13:00:00,28.39,28.43,28.38,28.39,10300.0,27.6025,27.6414,27.5927,27.6025,10300.0
2011-05-03 13:05:00,28.39,28.43,28.39,28.41,8500.0,27.6025,27.6414,27.6025,27.6219,8500.0
2011-05-03 13:10:00,28.42,28.44,28.37,28.39,5800.0,27.6316,27.6511,27.583,27.6025,5800.0
2011-05-03 13:15:00,28.39,28.43,28.38,28.39,4800.0,27.6025,27.6414,27.5927,27.6025,4800.0
2011-05-03 13:20:00,28.39,28.43,28.37,28.4,13100.0,27.6025,27.6414,27.583,27.6122,13100.0
2011-05-03 13:25:00,28.4,28.44,28.38,28.41,47100.0,27.6122,27.6511,27.5927,27.6219,47100.0
2011-05-03 13:30:00,28.4,28.41,28.29,28.3,15200.0,27.6122,27.6219,27.5052,27.515,15200.0
2011-05-03 13:35:00,28.29,28.33,28.2,28.2,7300.0,27.5052,27.5441,27.4177,27.4177,7300.0
2011-05-03 13:40:00,28.19,28.2,28.14,28.19,18900.0,27.408,27.4177,27.3594,27.408,18900.0
2011-05-03 13:45:00,28.18,28.24,28.1,28.22,13600.0,27.3983,27.4566,27.3205,27.4372,13600.0
2011-05-03 13:50:00,28.22,28.32,28.16,28.27,16800.0,27.4372,27.5344,27.3788,27.4858,16800.0
2011-05-03 13:55:00,28.28,28.38,28.25,28.38,27600.0,27.4955,27.5927,27.4663,27.5927,27600.0
2011-05-03 14:00:00,28.38,28.41,28.35,28.39,24600.0,27.5927,27.6219,27.5636,27.6025,24600.0
2011-05-03 14:05:00,28.39,28.39,28.3,28.35,24400.0,27.6025,27.6025,27.515,27.5636,24400.0
2011-05-03 14:10:00,28.35,28.35,28.22,28.29,36500.0,27.5636,27.5636,27.4372,27.5052,36500.0
2011-05-03 14:15:00,28.29,28.35,28.28,28.29,30600.0,27.5052,27.5636,27.4955,27.5052,30600.0
2011-05-03 14:20:00,28.3,28.3,28.1,28.11,42400.0,27.515,27.515,27.3205,27.3302,42400.0
2011-05-03 14:25:00,28.1,28.22,28.1,28.22,32900.0,27.3205,27.4372,27.3205,27.4372,32900.0
2011-05-03 14:30:00,28.22,28.27,28.19,28.2,25700.0,27.4372,27.4858,27.408,27.4177,25700.0
2011-05-03 14:35:00,28.2,28.2,28.17,28.19,37100.0,27.4177,27.4177,27.3886,27.408,37100.0
2011-05-03 14:40:00,28.19,28.26,28.18,28.2,18200.0,27.408,27.4761,27.3983,27.4177,18200.0
2011-05-03 14:45:00,28.2,28.2,28.07,28.07,18900.0,27.4177,27.4177,27.2913,27.2913,18900.0
2011-05-03 14:50:00,28.07,28.07,27.92,27.93,38600.0,27.2913,27.2913,27.1455,27.1552,38600.0
2011-05-03 14:55:00,27.93,27.93,27.86,27.92,39000.0,27.1552,27.1552,27.0872,27.1455,39000.0
2011-05-03 15:00:00,27.92,28.06,27.92,28.05,49500.0,27.1455,27.2816,27.1455,27.2719,49500.0
2011-05-03 15:05:00,28.06,28.11,28.03,28.03,54700.0,27.2816,27.3302,27.2524,27.2524,54700.0
2011-05-03 15:10:00,28.03,28.1,28.0,28.1,80700.0,27.2524,27.3205,27.2233,27.3205,80700.0
2011-05-03 15:15:00,28.1,28.16,28.09,28.1,25100.0,27.3205,27.3788,27.3108,27.3205,25100.0
2011-05-03 15:20:00,28.1,28.18,28.07,28.18,33800.0,27.3205,27.3983,27.2913,27.3983,33800.0
2011-05-03 15:25:00,28.18,28.27,28.17,28.25,44900.0,27.3983,27.4858,27.3886,27.4663,44900.0
2011-05-03 15:30:00,28.25,28.31,28.25,28.26,30300.0,27.4663,27.5247,27.4663,27.4761,30300.0
2011-05-03 15:35:00,28.25,28.26,28.17,28.21,24200.0,27.4663,27.4761,27.3886,27.4275,24200.0
2011-05-03 15:40:00,28.22,28.23,28.17,28.22,36600.0,27.4372,27.4469,27.3886,27.4372,36600.0
2011-05-03 15:45:00,28.23,28.25,28.18,28.19,44700.0,27.4469,27.4663,27.3983,27.408,44700.0
2011-05-03 15:50:00,28.2,28.32,28.19,28.32,66200.0,27.4177,27.5344,27.408,27.5344,66200.0
2011-05-03 15:55:00,28.32,28.35,28.3,28.3,56200.0,27.5344,27.5636,27.515,27.515,56200.0
2011-05-04 09:30:00,28.38,28.39,28.01,28.06,21700.0,27.5927,27.6025,27.233,27.2816,21700.0
2011-05-04 09:35:00,28.04,28.05,27.8,27.96,85100.0,27.2622,27.2719,27.0288,27.1844,85100.0
2011-05-04 09:40:00,27.93,28.02,27.89,28.0,18100.0,27.1552,27.2427,27.1163,27.2233,18100.0
2011-05-04 09:45:00,27.99,28.02,27.95,28.0,14500.0,27.2136,27.2427,27.1747,27.2233,14500.0
2011-05-04 09:50:00,28.0,28.0,27.74,27.76,62300.0,27.2233,27.2233,26.9705,26.9899,62300.0
2011-05-04 09:55:00,27.78,27.89,27.55,27.69,35700.0,27.0094,27.1163,26.7858,26.9219,35700.0
2011-05-04 10:00:00,27.7,27.71,27.42,27.71,77600.0,26.9316,26.9413,26.6594,26.9413,77600.0
2011-05-04 10:05:00,27.71,27.72,27.33,27.49,82600.0,26.9413,26.951,26.5719,26.7274,82600.0
2011-05-04 10:10:00,27.48,27.71,27.47,27.61,49200.0,26.7177,26.9413,26.708,26.8441,49200.0
2011-05-04 10:15:00,27.61,27.75,27.6,27.74,24200.0,26.8441,26.9802,26.8344,26.9705,24200.0
2011-05-04 10:20:00,27.75,27.81,27.65,27.66,41100.0,26.9802,27.0386,26.883,26.8927,41100.0
2011-05-04 10:25:00,27.65,27.67,27.51,27.6,58000.0,26.883,26.9024,26.7469,26.8344,58000.0
2011-05-04 10:30:00,27.6,27.65,27.58,27.6,60400.0,26.8344,26.883,26.8149,26.8344,60400.0
2011-05-04 10:35:00,27.6,27.64,27.48,27.59,23900.0,26.8344,26.8733,26.7177,26.8247,23900.0
2011-05-04 10:40:00,27.6,27.63,27.54,27.55,13200.0,26.8344,26.8635,26.776,26.7858,13200.0
2011-05-04 10:45:00,27.52,27.59,27.47,27.48,17300.0,26.7566,26.8247,26.708,26.7177,17300.0
2011-05-04 10:50:00,27.48,27.5,27.46,27.47,17200.0,26.7177,26.7372,26.6983,26.708,17200.0
2011-05-04 10:55:00,27.48,27.5,27.44,27.45,14600.0,26.7177,26.7372,26.6788,26.6885,14600.0
2011-05-04 11:00:00,27.45,27.56,27.45,27.49,31100.0,26.6885,26.7955,26.6885,26.7274,31100.0
2011-05-04 11:05:00,27.5,27.53,27.48,27.53,11000.0,26.7372,26.7663,26.7177,26.7663,11000.0
2011-05-04 11:10:00,27.54,27.62,27.54,27.56,17800.0,26.776,26.8538,26.776,26.7955,17800.0
2011-05-04 11:15:00,27.56,27.56,27.43,27.45,33600.0,26.7955,26.7955,26.6691,26.6885,33600.0
2011-05-04 11:20:00,27.45,27.45,27.41,27.41,6900.0,26.6885,26.6885,26.6496,26.6496,6900.0
2011-05-04 11:25:00,27.4,27.4,27.23,27.32,54000.0,26.6399,26.6399,26.4746,26.5621,54000.0
2011-05-04 11:30:00,27.33,27.35,27.28,27.33,16800.0,26.5719,26.5913,26.5233,26.5719,16800.0
2011-05-04 11:35:00,27.34,27.35,27.25,27.27,10600.0,26.5816,26.5913,26.4941,26.5135,10600.0
2011-05-04 11:40:00,27.28,27.3,27.23,27.28,13100.0,26.5233,26.5427,26.4746,26.5233,13100.0
2011-05-04 11:45:00,27.28,27.33,27.27,27.28,20300.0,26.5233,26.5719,26.5135,26.5233,20300.0
2011-05-04 11:50:00,27.28,27.29,27.19,27.19,21600.0,26.5233,26.533,26.4358,26.4358,21600.0
2011-05-04 11:55:00,27.19,27.19,27.14,27.18,26600.0,26.4358,26.4358,26.3871,26.426,26600.0
2011-05-04 12:00:00,27.2,27.32,27.18,27.25,18200.0,26.4455,26.5621,26.426,26.4941,18200.0
2011-05-04 12:05:00,27.23,27.29,27.2,27.29,9100.0,26.4746,26.533,26.4455,26.533,9100.0
2011-05-04 12:10:00,27.29,27.29,27.18,27.24,5000.0,26.533,26.533,26.426,26.4844,5000.0
2011-05-04 12:15:00,27.23,27.23,27.12,27.12,3400.0,26.4746,26.4746,26.3677,26.3677,3400.0
2011-05-04 12:20:00,27.12,27.12,26.97,26.98,44300.0,26.3677,26.3677,26.2219,26.2316,44300.0
2011-05-04 12:25:00,26.98,27.04,26.94,27.02,34000.0,26.2316,26.2899,26.1927,26.2705,34000.0
2011-05-04 12:30:00,27.02,27.06,26.9,27.06,69200.0,26.2705,26.3094,26.1538,26.3094,69200.0
2011-05-04 12:35:00,27.06,27.06,26.89,26.92,47700.0,26.3094,26.3094,26.1441,26.1732,47700.0
2011-05-04 12:40:00,26.94,27.04,26.94,27.02,32000.0,26.1927,26.2899,26.1927,26.2705,32000.0
2011-05-04 12:45:00,27.02,27.11,27.0,27.1,14900.0,26.2705,26.358,26.251,26.3482,14900.0
2011-05-04 12:50:00,27.11,27.12,27.01,27.04,9700.0,26.358,26.3677,26.2607,26.2899,9700.0
2011-05-04 12:55:00,27.04,27.07,27.04,27.05,9000.0,26.2899,26.3191,26.2899,26.2996,9000.0
2011-05-04 13:00:00,27.06,27.23,27.05,27.19,19400.0,26.3094,26.4746,26.2996,26.4358,19400.0
2011-05-04 13:05:00,27.18,27.18,27.13,27.13,5800.0,26.426,26.426,26.3774,26.3774,5800.0
2011-05-04 13:10:00,27.13,27.17,27.12,27.16,7400.0,26.3774,26.4163,26.3677,26.4066,7400.0
2011-05-04 13:15:00,27.15,27.17,27.14,27.17,6300.0,26.3969,26.4163,26.3871,26.4163,6300.0
2011-05-04 13:20:00,27.17,27.26,27.17,27.26,7500.0,26.4163,26.5038,26.4163,26.5038,7500.0
2011-05-04 13:25:00,27.24,27.25,27.18,27.2,7500.0,26.4844,26.4941,26.426,26.4455,7500.0
2011-05-04 13:30:00,27.21,27.28,27.21,27.28,6500.0,26.4552,26.5233,26.4552,26.5233,6500.0
2011-05-04 13:35:00,27.28,27.37,27.26,27.33,22600.0,26.5233,26.6108,26.5038,26.5719,22600.0
2011-05-04 13:40:00,27.33,27.34,27.29,27.31,7300.0,26.5719,26.5816,26.533,26.5524,7300.0
2011-05-04 13:45:00,27.31,27.32,27.24,27.31,6600.0,26.5524,26.5621,26.4844,26.5524,6600.0
2011-05-04 13:50:00,27.31,27.37,27.24,27.37,27800.0,26.5524,26.6108,26.4844,26.6108,27800.0
2011-05-04 13:55:00,27.37,27.41,27.36,27.4,13800.0,26.6108,26.6496,26.601,26.6399,13800.0
2011-05-04 14:00:00,27.4,27.4,27.31,27.31,12000.0,26.6399,26.6399,26.5524,26.5524,12000.0
2011-05-04 14:05:00,27.3,27.34,27.28,27.34,8700.0,26.5427,26.5816,26.5233,26.5816,8700.0
2011-05-04 14:10:00,27.34,27.34,27.19,27.3,24500.0,26.5816,26.5816,26.4358,26.5427,24500.0
2011-05-04 14:15:00,27.3,27.4,27.28,27.39,19000.0,26.5427,26.6399,26.5233,26.6302,19000.0
2011-05-04 14:20:00,27.39,27.43,27.39,27.43,23000.0,26.6302,26.6691,26.6302,26.6691,23000.0
2011-05-04 14:25:00,27.44,27.59,27.44,27.55,56000.0,26.6788,26.8247,26.6788,26.7858,56000.0
2011-05-04 14:30:00,27.55,27.71,27.55,27.65,31600.0,26.7858,26.9413,26.7858,26.883,31600.0
2011-05-04 14:35:00,27.65,27.74,27.64,27.73,18900.0,26.883,26.9705,26.8733,26.9608,18900.0
2011-05-04 14:40:00,27.74,27.77,27.73,27.76,16000.0,26.9705,26.9997,26.9608,26.9899,16000.0
2011-05-04 14:45:00,27.76,27.76,27.65,27.66,14400.0,26.9899,26.9899,26.883,26.8927,14400.0
2011-05-04 14:50:00,27.66,27.74,27.66,27.68,19600.0,26.8927,26.9705,26.8927,26.9122,19600.0
2011-05-04 14:55:00,27.68,27.69,27.5,27.52,13700.0,26.9122,26.9219,26.7372,26.7566,13700.0
2011-05-04 15:00:00,27.52,27.57,27.47,27.47,18600.0,26.7566,26.8052,26.708,26.708,18600.0
2011-05-04 15:05:00,27.47,27.47,27.38,27.4,57300.0,26.708,26.708,26.6205,26.6399,57300.0
2011-05-04 15:10:00,27.41,27.46,27.41,27.43,33000.0,26.6496,26.6983,26.6496,26.6691,33000.0
2011-05-04 15:15:00,27.43,27.43,27.38,27.41,29900.0,26.6691,26.6691,26.6205,26.6496,29900.0
2011-05-04 15:20:00,27.41,27.57,27.41,27.56,24300.0,26.6496,26.8052,26.6496,26.7955,24300.0
2011-05-04 15:25:00,27.56,27.6,27.52,27.6,18100.0,26.7955,26.8344,26.7566,26.8344,18100.0
2011-05-04 15:30:00,27.6,27.61,27.5,27.5,13100.0,26.8344,26.8441,26.7372,26.7372,13100.0
2011-05-04 15:35:00,27.49,27.57,27.47,27.52,27500.0,26.7274,26.8052,26.708,26.7566,27500.0
2011-05-04 15:40:00,27.52,27.54,27.45,27.45,32600.0,26.7566,26.776,26.6885,26.6885,32600.0
2011-05-04 15:45:00,27.47,27.5,27.38,27.4,51700.0,26.708,26.7372,26.6205,26.6399,51700.0
2011-05-04 15:50:00,27.4,27.4,27.35,27.39,48100.0,26.6399,26.6399,26.5913,26.6302,48100.0
2011-05-04 15:55:00,27.39,27.42,27.33,27.36,111400.0,26.6302,26.6594,26.5719,26.601,111400.0
2011-05-05 09:30:00,27.16,27.18,26.88,27.06,45700.0,26.4066,26.426,26.1344,26.3094,45700.0
2011-05-05 09:35:00,27.01,27.05,26.83,27.04,19800.0,26.2607,26.2996,26.0857,26.2899,19800.0
2011-05-05 09:40:00,27.05,27.27,27.03,27.24,20300.0,26.2996,26.5135,26.2802,26.4844,20300.0
2011-05-05 09:45:00,27.24,27.35,27.24,27.3,13200.0,26.4844,26.5913,26.4844,26.5427,13200.0
2011-05-05 09:50:00,27.3,27.33,27.17,27.22,21200.0,26.5427,26.5719,26.4163,26.4649,21200.0
2011-05-05 09:55:00,27.2,27.29,27.06,27.29,7800.0,26.4455,26.533,26.3094,26.533,7800.0
2011-05-05 10:00:00,27.29,27.58,27.29,27.53,24600.0,26.533,26.8149,26.533,26.7663,24600.0
2011-05-05 10:05:00,27.52,27.62,27.47,27.47,5900.0,26.7566,26.8538,26.708,26.708,5900.0
2011-05-05 10:10:00,27.46,27.55,27.45,27.5,25400.0,26.6983,26.7858,26.6885,26.7372,25400.0
2011-05-05 10:15:00,27.49,27.54,27.42,27.43,28600.0,26.7274,26.776,26.6594,26.6691,28600.0
2011-05-05 10:20:00,27.42,27.56,27.42,27.51,18800.0,26.6594,26.7955,26.6594,26.7469,18800.0
2011-05-05 10:25:00,27.51,27.52,27.42,27.47,17000.0,26.7469,26.7566,26.6594,26.708,17000.0
2011-05-05 10:30:00,27.45,27.55,27.41,27.55,12800.0,26.6885,26.7858,26.6496,26.7858,12800.0
2011-05-05 10:35:00,27.55,27.68,27.55,27.67,27300.0,26.7858,26.9122,26.7858,26.9024,27300.0
2011-05-05 10:40:00,27.68,27.7,27.62,27.63,12600.0,26.9122,26.9316,26.8538,26.8635,12600.0
2011-05-05 10:45:00,27.63,27.69,27.62,27.64,9200.0,26.8635,26.9219,26.8538,26.8733,9200.0
2011-05-05 10:50:00,27.65,27.65,27.56,27.56,7600.0,26.883,26.883,26.7955,26.7955,7600.0
2011-05-05 10:55:00,27.55,27.64,27.55,27.59,10900.0,26.7858,26.8733,26.7858,26.8247,10900.0
2011-05-05 11:00:00,27.6,27.67,27.59,27.65,15300.0,26.8344,26.9024,26.8247,26.883,15300.0
2011-05-05 11:05:00,27.65,27.65,27.45,27.5,20000.0,26.883,26.883,26.6885,26.7372,20000.0
2011-05-05 11:10:00,27.48,27.48,27.41,27.43,11100.0,26.7177,26.7177,26.6496,26.6691,11100.0
2011-05-05 11:15:00,27.43,27.51,27.41,27.49,11300.0,26.6691,26.7469,26.6496,26.7274,11300.0
2011-05-05 11:20:00,27.49,27.49,27.44,27.44,5500.0,26.7274,26.7274,26.6788,26.6788,5500.0
2011-05-05 11:25:00,27.45,27.46,27.38,27.45,16700.0,26.6885,26.6983,26.6205,26.6885,16700.0
2011-05-05 11:30:00,27.44,27.56,27.42,27.55,6600.0,26.6788,26.7955,26.6594,26.7858,6600.0
2011-05-05 11:35:00,27.54,27.65,27.54,27.65,10000.0,26.776,26.883,26.776,26.883,10000.0
2011-05-05 11:40:00,27.67,27.84,27.67,27.83,25600.0,26.9024,27.0677,26.9024,27.058,25600.0
2011-05-05 11:45:00,27.83,27.99,27.83,27.93,32600.0,27.058,27.2136,27.058,27.1552,32600.0
2011-05-05 11:50:00,27.92,28.0,27.86,27.88,47900.0,27.1455,27.2233,27.0872,27.1066,47900.0
2011-05-05 11:55:00,27.88,27.93,27.85,27.88,21600.0,27.1066,27.1552,27.0774,27.1066,21600.0
2011-05-05 12:00:00,27.89,28.13,27.88,28.1,39300.0,27.1163,27.3497,27.1066,27.3205,39300.0
2011-05-05 12:05:00,28.09,28.15,28.03,28.06,36000.0,27.3108,27.3691,27.2524,27.2816,36000.0
2011-05-05 12:10:00,28.06,28.07,28.0,28.0,73400.0,27.2816,27.2913,27.2233,27.2233,73400.0
2011-05-05 12:15:00,28.0,28.01,27.94,27.94,17400.0,27.2233,27.233,27.1649,27.1649,17400.0
2011-05-05 12:20:00,27.93,27.99,27.9,27.98,19800.0,27.1552,27.2136,27.1261,27.2038,19800.0
2011-05-05 12:25:00,27.98,28.0,27.93,27.95,27500.0,27.2038,27.2233,27.1552,27.1747,27500.0
2011-05-05 12:30:00,27.92,27.94,27.87,27.87,12200.0,27.1455,27.1649,27.0969,27.0969,12200.0
2011-05-05 12:35:00,27.87,27.88,27.8,27.8,13900.0,27.0969,27.1066,27.0288,27.0288,13900.0
2011-05-05 12:40:00,27.8,27.86,27.8,27.82,12700.0,27.0288,27.0872,27.0288,27.0483,12700.0
2011-05-05 12:45:00,27.81,27.81,27.66,27.67,26200.0,27.0386,27.0386,26.8927,26.9024,26200.0
2011-05-05 12:50:00,27.66,27.7,27.65,27.66,20900.0,26.8927,26.9316,26.883,26.8927,20900.0
2011-05-05 12:55:00,27.66,27.68,27.64,27.66,5900.0,26.8927,26.9122,26.8733,26.8927,5900.0
2011-05-05 13:00:00,27.67,27.76,27.62,27.76,23100.0,26.9024,26.9899,26.8538,26.9899,23100.0
2011-05-05 13:05:00,27.75,27.77,27.63,27.76,31100.0,26.9802,26.9997,26.8635,26.9899,31100.0
2011-05-05 13:10:00,27.76,27.86,27.75,27.84,8800.0,26.9899,27.0872,26.9802,27.0677,8800.0
2011-05-05 13:15:00,27.85,27.85,27.76,27.76,44800.0,27.0774,27.0774,26.9899,26.9899,44800.0
2011-05-05 13:20:00,27.78,27.86,27.77,27.81,5200.0,27.0094,27.0872,26.9997,27.0386,5200.0
2011-05-05 13:25:00,27.8,27.86,27.8,27.84,3900.0,27.0288,27.0872,27.0288,27.0677,3900.0
2011-05-05 13:30:00,27.84,27.87,27.76,27.78,6000.0,27.0677,27.0969,26.9899,27.0094,6000.0
2011-05-05 13:35:00,27.78,27.86,27.74,27.8,8200.0,27.0094,27.0872,26.9705,27.0288,8200.0
2011-05-05 13:40:00,27.8,27.8,27.69,27.69,10500.0,27.0288,27.0288,26.9219,26.9219,10500.0
2011-05-05 13:45:00,27.68,27.7,27.63,27.66,12200.0,26.9122,26.9316,26.8635,26.8927,12200.0
2011-05-05 13:50:00,27.66,27.66,27.58,27.6,34400.0,26.8927,26.8927,26.8149,26.8344,34400.0
2011-05-05 13:55:00,27.6,27.63,27.58,27.63,7200.0,26.8344,26.8635,26.8149,26.8635,7200.0
2011-05-05 14:00:00,27.61,27.65,27.56,27.57,11600.0,26.8441,26.883,26.7955,26.8052,11600.0
2011-05-05 14:05:00,27.55,27.57,27.5,27.52,7700.0,26.7858,26.8052,26.7372,26.7566,7700.0
2011-05-05 14:10:00,27.51,27.53,27.41,27.53,29700.0,26.7469,26.7663,26.6496,26.7663,29700.0
2011-05-05 14:15:00,27.56,27.62,27.54,27.62,13800.0,26.7955,26.8538,26.776,26.8538,13800.0
2011-05-05 14:20:00,27.62,27.78,27.62,27.77,10800.0,26.8538,27.0094,26.8538,26.9997,10800.0
2011-05-05 14:25:00,27.78,27.78,27.67,27.77,20400.0,27.0094,27.0094,26.9024,26.9997,20400.0
2011-05-05 14:30:00,27.78,27.87,27.75,27.87,24100.0,27.0094,27.0969,26.9802,27.0969,24100.0
2011-05-05 14:35:00,27.87,27.87,27.79,27.86,15000.0,27.0969,27.0969,27.0191,27.0872,15000.0
2011-05-05 14:40:00,27.84,27.84,27.7,27.7,8900.0,27.0677,27.0677,26.9316,26.9316,8900.0
2011-05-05 14:45:00,27.69,27.73,27.66,27.68,14800.0,26.9219,26.9608,26.8927,26.9122,14800.0
2011-05-05 14:50:00,27.68,27.69,27.55,27.56,12900.0,26.9122,26.9219,26.7858,26.7955,12900.0
2011-05-05 14:55:00,27.55,27.57,27.53,27.54,14700.0,26.7858,26.8052,26.7663,26.776,14700.0
2011-05-05 15:00:00,27.54,27.57,27.52,27.57,12200.0,26.776,26.8052,26.7566,26.8052,12200.0
2011-05-05 15:05:00,27.56,27.56,27.46,27.48,16600.0,26.7955,26.7955,26.6983,26.7177,16600.0
2011-05-05 15:10:00,27.47,27.47,27.32,27.37,29600.0,26.708,26.708,26.5621,26.6108,29600.0
2011-05-05 15:15:00,27.38,27.42,27.3,27.33,23800.0,26.6205,26.6594,26.5427,26.5719,23800.0
2011-05-05 15:20:00,27.35,27.37,27.16,27.21,32100.0,26.5913,26.6108,26.4066,26.4552,32100.0
2011-05-05 15:25:00,27.2,27.28,27.14,27.15,18000.0,26.4455,26.5233,26.3871,26.3969,18000.0
2011-05-05 15:30:00,27.14,27.36,27.13,27.33,39100.0,26.3871,26.601,26.3774,26.5719,39100.0
2011-05-05 15:35:00,27.33,27.43,27.33,27.39,19200.0,26.5719,26.6691,26.5719,26.6302,19200.0
2011-05-05 15:40:00,27.38,27.42,27.3,27.42,30800.0,26.6205,26.6594,26.5427,26.6594,30800.0
2011-05-05 15:45:00,27.41,27.43,27.35,27.37,30900.0,26.6496,26.6691,26.5913,26.6108,30900.0
2011-05-05 15:50:00,27.36,27.42,27.34,27.37,39900.0,26.601,26.6594,26.5816,26.6108,39900.0
2011-05-05 15:55:00,27.37,27.4,27.32,27.33,39500.0,26.6108,26.6399,26.5621,26.5719,39500.0
2011-05-06 09:30:00,27.95,28.43,27.95,28.43,65700.0,27.1747,27.6414,27.1747,27.6414,65700.0
2011-05-06 09:35:00,28.42,28.57,28.35,28.44,59400.0,27.6316,27.7775,27.5636,27.6511,59400.0
2011-05-06 09:40:00,28.45,28.54,28.07,28.07,54200.0,27.6608,27.7483,27.2913,27.2913,54200.0
2011-05-06 09:45:00,28.07,28.14,28.0,28.0,45500.0,27.2913,27.3594,27.2233,27.2233,45500.0
2011-05-06 09:50:00,28.01,28.04,27.91,27.96,14400.0,27.233,27.2622,27.1358,27.1844,14400.0
2011-05-06 09:55:00,27.94,28.03,27.93,28.01,6900.0,27.1649,27.2524,27.1552,27.233,6900.0
2011-05-06 10:00:00,28.02,28.14,28.01,28.01,14600.0,27.2427,27.3594,27.233,27.233,14600.0
2011-05-06 10:05:00,28.01,28.04,27.93,27.95,6800.0,27.233,27.2622,27.1552,27.1747,6800.0
2011-05-06 10:10:00,27.95,28.08,27.91,28.08,11600.0,27.1747,27.3011,27.1358,27.3011,11600.0
2011-05-06 10:15:00,28.1,28.14,28.06,28.1,18300.0,27.3205,27.3594,27.2816,27.3205,18300.0
2011-05-06 10:20:00,28.09,28.14,28.06,28.09,12800.0,27.3108,27.3594,27.2816,27.3108,12800.0
2011-05-06 10:25:00,28.09,28.21,28.09,28.17,9200.0,27.3108,27.4275,27.3108,27.3886,9200.0
2011-05-06 10:30:00,28.16,28.17,28.11,28.15,8200.0,27.3788,27.3886,27.3302,27.3691,8200.0
2011-05-06 10:35:00,28.16,28.26,28.15,28.24,11000.0,27.3788,27.4761,27.3691,27.4566,11000.0
2011-05-06 10:40:00,28.23,28.31,28.22,28.3,11800.0,27.4469,27.5247,27.4372,27.515,11800.0
2011-05-06 10:45:00,28.28,28.31,28.25,28.31,9900.0,27.4955,27.5247,27.4663,27.5247,9900.0
2011-05-06 10:50:00,28.32,28.33,28.26,28.33,9000.0,27.5344,27.5441,27.4761,27.5441,9000.0
2011-05-06 10:55:00,28.32,28.37,28.31,28.34,12500.0,27.5344,27.583,27.5247,27.5539,12500.0
2011-05-06 11:00:00,28.33,28.36,28.33,28.35,9800.0,27.5441,27.5733,27.5441,27.5636,9800.0
2011-05-06 11:05:00,28.35,28.39,28.32,28.32,8500.0,27.5636,27.6025,27.5344,27.5344,8500.0
2011-05-06 11:10:00,28.33,28.4,28.32,28.37,14900.0,27.5441,27.6122,27.5344,27.583,14900.0
2011-05-06 11:15:00,28.38,28.53,28.37,28.51,22200.0,27.5927,27.7386,27.583,27.7191,22200.0
2011-05-06 11:20:00,28.49,28.51,28.43,28.49,10300.0,27.6997,27.7191,27.6414,27.6997,10300.0
2011-05-06 11:25:00,28.49,28.53,28.48,28.48,10500.0,27.6997,27.7386,27.69,27.69,10500.0
2011-05-06 11:30:00,28.48,28.53,28.47,28.48,11100.0,27.69,27.7386,27.6802,27.69,11100.0
2011-05-06 11:35:00,28.48,28.5,28.45,28.49,7800.0,27.69,27.7094,27.6608,27.6997,7800.0
2011-05-06 11:40:00,28.49,28.51,28.48,28.49,3100.0,27.6997,27.7191,27.69,27.6997,3100.0
2011-05-06 11:45:00,28.48,28.5,28.47,28.47,6800.0,27.69,27.7094,27.6802,27.6802,6800.0
2011-05-06 11:50:00,28.48,28.48,28.44,28.45,8200.0,27.69,27.69,27.6511,27.6608,8200.0
2011-05-06 11:55:00,28.43,28.45,28.37,28.45,18900.0,27.6414,27.6608,27.583,27.6608,18900.0
2011-05-06 12:00:00,28.42,28.42,28.38,28.4,10000.0,27.6316,27.6316,27.5927,27.6122,10000.0
2011-05-06 12:05:00,28.39,28.41,28.36,28.37,9000.0,27.6025,27.6219,27.5733,27.583,9000.0
2011-05-06 12:10:00,28.37,28.45,28.33,28.34,21600.0,27.583,27.6608,27.5441,27.5539,21600.0
2011-05-06 12:15:00,28.34,28.37,28.27,28.28,19000.0,27.5539,27.583,27.4858,27.4955,19000.0
2011-05-06 12:20:00,28.27,28.36,28.25,28.34,7200.0,27.4858,27.5733,27.4663,27.5539,7200.0
2011-05-06 12:25:00,28.34,28.4,28.33,28.33,11200.0,27.5539,27.6122,27.5441,27.5441,11200.0
2011-05-06 12:30:00,28.31,28.36,28.27,28.31,13000.0,27.5247,27.5733,27.4858,27.5247,13000.0
2011-05-06 12:35:00,28.29,28.32,28.26,28.27,5400.0,27.5052,27.5344,27.4761,27.4858,5400.0
2011-05-06 12:40:00,28.26,28.29,28.18,28.19,23900.0,27.4761,27.5052,27.3983,27.408,23900.0
2011-05-06 12:45:00,28.19,28.24,28.04,28.04,39400.0,27.408,27.4566,27.2622,27.2622,39400.0
2011-05-06 12:50:00,28.03,28.18,28.0,28.18,23600.0,27.2524,27.3983,27.2233,27.3983,23600.0
2011-05-06 12:55:00,28.18,28.19,28.13,28.19,12200.0,27.3983,27.408,27.3497,27.408,12200.0
2011-05-06 13:00:00,28.18,28.21,28.18,28.18,2900.0,27.3983,27.4275,27.3983,27.3983,2900.0
2011-05-06 13:05:00,28.17,28.23,28.15,28.23,4700.0,27.3886,27.4469,27.3691,27.4469,4700.0
2011-05-06 13:10:00,28.25,28.25,28.13,28.15,12000.0,27.4663,27.4663,27.3497,27.3691,12000.0
2011-05-06 13:15:00,28.15,28.15,28.04,28.06,9400.0,27.3691,27.3691,27.2622,27.2816,9400.0
2011-05-06 13:20:00,28.05,28.09,28.05,28.08,12900.0,27.2719,27.3108,27.2719,27.3011,12900.0
2011-05-06 13:25:00,28.08,28.09,28.0,28.04,9900.0,27.3011,27.3108,27.2233,27.2622,9900.0
2011-05-06 13:30:00,28.02,28.07,28.01,28.04,7400.0,27.2427,27.2913,27.233,27.2622,7400.0
2011-05-06 13:35:00,28.04,28.04,27.99,28.0,12500.0,27.2622,27.2622,27.2136,27.2233,12500.0
2011-05-06 13:40:00,28.01,28.06,27.98,27.99,45100.0,27.233,27.2816,27.2038,27.2136,45100.0
2011-05-06 13:45:00,27.97,28.02,27.96,27.98,8700.0,27.1941,27.2427,27.1844,27.2038,8700.0
2011-05-06 13:50:00,28.0,28.03,27.98,28.0,5400.0,27.2233,27.2524,27.2038,27.2233,5400.0
2011-05-06 13:55:00,28.0,28.0,27.96,27.96,6100.0,27.2233,27.2233,27.1844,27.1844,6100.0
2011-05-06 14:00:00,27.95,27.95,27.89,27.93,7800.0,27.1747,27.1747,27.1163,27.1552,7800.0
2011-05-06 14:05:00,27.93,27.98,27.93,27.97,9700.0,27.1552,27.2038,27.1552,27.1941,9700.0
2011-05-06 14:10:00,27.96,28.0,27.95,27.96,11800.0,27.1844,27.2233,27.1747,27.1844,11800.0
2011-05-06 14:15:00,27.95,27.95,27.85,27.85,26000.0,27.1747,27.1747,27.0774,27.0774,26000.0
2011-05-06 14:20:00,27.86,27.87,27.8,27.86,23700.0,27.0872,27.0969,27.0288,27.0872,23700.0
2011-05-06 14:25:00,27.83,27.83,27.72,27.75,11500.0,27.058,27.058,26.951,26.9802,11500.0
2011-05-06 14:30:00,27.74,27.75,27.63,27.64,20000.0,26.9705,26.9802,26.8635,26.8733,20000.0
2011-05-06 14:35:00,27.62,27.64,27.56,27.59,20600.0,26.8538,26.8733,26.7955,26.8247,20600.0
2011-05-06 14:40:00,27.6,27.65,27.6,27.62,8500.0,26.8344,26.883,26.8344,26.8538,8500.0
2011-05-06 14:45:00,27.63,27.67,27.6,27.66,15500.0,26.8635,26.9024,26.8344,26.8927,15500.0
2011-05-06 14:50:00,27.65,27.8,27.6,27.72,81700.0,26.883,27.0288,26.8344,26.951,81700.0
2011-05-06 14:55:00,27.71,27.76,27.7,27.7,17300.0,26.9413,26.9899,26.9316,26.9316,17300.0
2011-05-06 15:00:00,27.7,27.76,27.68,27.76,23200.0,26.9316,26.9899,26.9122,26.9899,23200.0
2011-05-06 15:05:00,27.75,27.77,27.62,27.69,16800.0,26.9802,26.9997,26.8538,26.9219,16800.0
2011-05-06 15:10:00,27.7,27.76,27.68,27.68,11300.0,26.9316,26.9899,26.9122,26.9122,11300.0
2011-05-06 15:15:00,27.69,27.7,27.65,27.68,11300.0,26.9219,26.9316,26.883,26.9122,11300.0
2011-05-06 15:20:00,27.69,27.72,27.55,27.55,14100.0,26.9219,26.951,26.7858,26.7858,14100.0
2011-05-06 15:25:00,27.55,27.57,27.5,27.55,18000.0,26.7858,26.8052,26.7372,26.7858,18000.0
2011-05-06 15:30:00,27.56,27.63,27.53,27.61,16900.0,26.7955,26.8635,26.7663,26.8441,16900.0
2011-05-06 15:35:00,27.6,27.67,27.56,27.57,19800.0,26.8344,26.9024,26.7955,26.8052,19800.0
2011-05-06 15:40:00,27.56,27.68,27.56,27.67,22100.0,26.7955,26.9122,26.7955,26.9024,22100.0
2011-05-06 15:45:00,27.69,27.72,27.62,27.71,41100.0,26.9219,26.951,26.8538,26.9413,41100.0
2011-05-06 15:50:00,27.7,27.72,27.67,27.7,50600.0,26.9316,26.951,26.9024,26.9316,50600.0
2011-05-06 15:55:00,27.71,27.71,27.63,27.65,56600.0,26.9413,26.9413,26.8635,26.883,56600.0
2011-05-09 09:30:00,27.39,27.75,27.39,27.66,27500.0,26.6302,26.9802,26.6302,26.8927,27500.0
2011-05-09 09:35:00,27.61,27.66,27.45,27.45,9300.0,26.8441,26.8927,26.6885,26.6885,9300.0
2011-05-09 09:40:00,27.51,27.51,27.36,27.5,22200.0,26.7469,26.7469,26.601,26.7372,22200.0
2011-05-09 09:45:00,27.5,27.61,27.48,27.48,15500.0,26.7372,26.8441,26.7177,26.7177,15500.0
2011-05-09 09:50:00,27.51,27.59,27.42,27.43,8800.0,26.7469,26.8247,26.6594,26.6691,8800.0
2011-05-09 09:55:00,27.45,27.63,27.45,27.61,6300.0,26.6885,26.8635,26.6885,26.8441,6300.0
2011-05-09 10:00:00,27.57,27.6,27.46,27.51,20400.0,26.8052,26.8344,26.6983,26.7469,20400.0
2011-05-09 10:05:00,27.51,27.56,27.49,27.51,33100.0,26.7469,26.7955,26.7274,26.7469,33100.0
2011-05-09 10:10:00,27.52,27.65,27.52,27.6,14000.0,26.7566,26.883,26.7566,26.8344,14000.0
2011-05-09 10:15:00,27.59,27.67,27.44,27.46,23600.0,26.8247,26.9024,26.6788,26.6983,23600.0
2011-05-09 10:20:00,27.45,27.54,27.33,27.52,14400.0,26.6885,26.776,26.5719,26.7566,14400.0
2011-05-09 10:25:00,27.51,27.52,27.38,27.4,31700.0,26.7469,26.7566,26.6205,26.6399,31700.0
2011-05-09 10:30:00,27.4,27.41,27.33,27.4,14300.0,26.6399,26.6496,26.5719,26.6399,14300.0
2011-05-09 10:35:00,27.4,27.41,27.31,27.35,11500.0,26.6399,26.6496,26.5524,26.5913,11500.0
2011-05-09 10:40:00,27.35,27.43,27.35,27.41,9500.0,26.5913,26.6691,26.5913,26.6496,9500.0
2011-05-09 10:45:00,27.43,27.45,27.32,27.38,9200.0,26.6691,26.6885,26.5621,26.6205,9200.0
2011-05-09 10:50:00,27.39,27.49,27.38,27.47,12500.0,26.6302,26.7274,26.6205,26.708,12500.0
2011-05-09 10:55:00,27.47,27.48,27.37,27.4,11600.0,26.708,26.7177,26.6108,26.6399,11600.0
2011-05-09 11:00:00,27.41,27.44,27.38,27.42,13100.0,26.6496,26.6788,26.6205,26.6594,13100.0
2011-05-09 11:05:00,27.42,27.47,27.32,27.36,7000.0,26.6594,26.708,26.5621,26.601,7000.0
2011-05-09 11:10:00,27.36,27.4,27.36,27.38,12400.0,26.601,26.6399,26.601,26.6205,12400.0
2011-05-09 11:15:00,27.38,27.39,27.36,27.38,5100.0,26.6205,26.6302,26.601,26.6205,5100.0
2011-05-09 11:20:00,27.38,27.4,27.33,27.34,8200.0,26.6205,26.6399,26.5719,26.5816,8200.0
2011-05-09 11:25:00,27.34,27.38,27.3,27.38,4400.0,26.5816,26.6205,26.5427,26.6205,4400.0
2011-05-09 11:30:00,27.38,27.41,27.36,27.38,8000.0,26.6205,26.6496,26.601,26.6205,8000.0
2011-05-09 11:35:00,27.38,27.41,27.18,27.25,56600.0,26.6205,26.6496,26.426,26.4941,56600.0
2011-05-09 11:40:00,27.25,27.25,27.15,27.16,19900.0,26.4941,26.4941,26.3969,26.4066,19900.0
2011-05-09 11:45:00,27.15,27.23,27.12,27.21,29500.0,26.3969,26.4746,26.3677,26.4552,29500.0
2011-05-09 11:50:00,27.24,27.29,27.23,27.25,51900.0,26.4844,26.533,26.4746,26.4941,51900.0
2011-05-09 11:55:00,27.25,27.33,27.25,27.32,47400.0,26.4941,26.5719,26.4941,26.5621,47400.0
2011-05-09 12:00:00,27.32,27.37,27.31,27.37,13300.0,26.5621,26.6108,26.5524,26.6108,13300.0
2011-05-09 12:05:00,27.38,27.5,27.38,27.46,7100.0,26.6205,26.7372,26.6205,26.6983,7100.0
2011-05-09 12:10:00,27.46,27.52,27.46,27.5,25200.0,26.6983,26.7566,26.6983,26.7372,25200.0
2011-05-09 12:15:00,27.5,27.55,27.47,27.47,13900.0,26.7372,26.7858,26.708,26.708,13900.0
2011-05-09 12:20:00,27.44,27.47,27.42,27.43,3200.0,26.6788,26.708,26.6594,26.6691,3200.0
2011-05-09 12:25:00,27.43,27.44,27.42,27.42,8400.0,26.6691,26.6788,26.6594,26.6594,8400.0
2011-05-09 12:30:00,27.43,27.45,27.43,27.44,7200.0,26.6691,26.6885,26.6691,26.6788,7200.0
2011-05-09 12:35:00,27.42,27.43,27.41,27.42,8100.0,26.6594,26.6691,26.6496,26.6594,8100.0
2011-05-09 12:40:00,27.42,27.43,27.39,27.4,5100.0,26.6594,26.6691,26.6302,26.6399,5100.0
2011-05-09 12:45:00,27.39,27.41,27.38,27.4,5200.0,26.6302,26.6496,26.6205,26.6399,5200.0
2011-05-09 12:50:00,27.4,27.4,27.25,27.26,9100.0,26.6399,26.6399,26.4941,26.5038,9100.0
2011-05-09 12:55:00,27.25,27.3,27.25,27.29,3600.0,26.4941,26.5427,26.4941,26.533,3600.0
2011-05-09 13:00:00,27.31,27.33,27.3,27.32,6200.0,26.5524,26.5719,26.5427,26.5621,6200.0
2011-05-09 13:05:00,27.32,27.33,27.26,27.28,5900.0,26.5621,26.5719,26.5038,26.5233,5900.0
2011-05-09 13:10:00,27.31,27.33,27.28,27.28,6500.0,26.5524,26.5719,26.5233,26.5233,6500.0
2011-05-09 13:15:00,27.29,27.3,27.24,27.24,4900.0,26.533,26.5427,26.4844,26.4844,4900.0
2011-05-09 13:20:00,27.24,27.25,27.18,27.18,3700.0,26.4844,26.4941,26.426,26.426,3700.0
2011-05-09 13:25:00,27.18,27.29,27.18,27.2,13200.0,26.426,26.533,26.426,26.4455,13200.0
2011-05-09 13:30:00,27.22,27.24,27.21,27.21,9000.0,26.4649,26.4844,26.4552,26.4552,9000.0
2011-05-09 13:35:00,27.22,27.25,27.2,27.22,8700.0,26.4649,26.4941,26.4455,26.4649,8700.0
2011-05-09 13:40:00,27.21,27.24,27.21,27.23,12000.0,26.4552,26.4844,26.4552,26.4746,12000.0
2011-05-09 13:45:00,27.23,27.25,27.22,27.23,5700.0,26.4746,26.4941,26.4649,26.4746,5700.0
2011-05-09 13:50:00,27.23,27.26,27.21,27.24,15400.0,26.4746,26.5038,26.4552,26.4844,15400.0
2011-05-09 13:55:00,27.22,27.23,27.2,27.2,5700.0,26.4649,26.4746,26.4455,26.4455,5700.0
2011-05-09 14:00:00,27.22,27.25,27.18,27.18,16400.0,26.4649,26.4941,26.426,26.426,16400.0
2011-05-09 14:05:00,27.17,27.17,27.13,27.15,10100.0,26.4163,26.4163,26.3774,26.3969,10100.0
2011-05-09 14:10:00,27.15,27.16,27.12,27.15,12700.0,26.3969,26.4066,26.3677,26.3969,12700.0
2011-05-09 14:15:00,27.15,27.15,27.01,27.08,52900.0,26.3969,26.3969,26.2607,26.3288,52900.0
2011-05-09 14:20:00,27.08,27.11,27.02,27.02,13500.0,26.3288,26.358,26.2705,26.2705,13500.0
2011-05-09 14:25:00,27.03,27.05,27.0,27.01,30700.0,26.2802,26.2996,26.251,26.2607,30700.0
2011-05-09 14:30:00,27.03,27.19,27.03,27.14,124200.0,26.2802,26.4358,26.2802,26.3871,124200.0
2011-05-09 14:35:00,27.14,27.22,27.14,27.2,20000.0,26.3871,26.4649,26.3871,26.4455,20000.0
2011-05-09 14:40:00,27.21,27.22,27.13,27.14,21200.0,26.4552,26.4649,26.3774,26.3871,21200.0
2011-05-09 14:45:00,27.14,27.15,27.06,27.08,18100.0,26.3871,26.3969,26.3094,26.3288,18100.0
2011-05-09 14:50:00,27.08,27.19,27.08,27.18,21400.0,26.3288,26.4358,26.3288,26.426,21400.0
2011-05-09 14:55:00,27.16,27.22,27.16,27.2,16600.0,26.4066,26.4649,26.4066,26.4455,16600.0
2011-05-09 15:00:00,27.2,27.25,27.2,27.22,15500.0,26.4455,26.4941,26.4455,26.4649,15500.0
2011-05-09 15:05:00,27.21,27.25,27.19,27.24,14700.0,26.4552,26.4941,26.4358,26.4844,14700.0
2011-05-09 15:10:00,27.24,27.27,27.2,27.23,13100.0,26.4844,26.5135,26.4455,26.4746,13100.0
2011-05-09 15:15:00,27.24,27.28,27.23,27.23,28500.0,26.4844,26.5233,26.4746,26.4746,28500.0
2011-05-09 15:20:00,27.24,27.3,27.24,27.3,16500.0,26.4844,26.5427,26.4844,26.5427,16500.0
2011-05-09 15:25:00,27.3,27.32,27.24,27.27,26100.0,26.5427,26.5621,26.4844,26.5135,26100.0
2011-05-09 15:30:00,27.27,27.3,27.24,27.26,21500.0,26.5135,26.5427,26.4844,26.5038,21500.0
2011-05-09 15:35:00,27.26,27.3,27.25,27.3,15200.0,26.5038,26.5427,26.4941,26.5427,15200.0
2011-05-09 15:40:00,27.3,27.3,27.22,27.28,22800.0,26.5427,26.5427,26.4649,26.5233,22800.0
2011-05-09 15:45:00,27.27,27.31,27.25,27.3,33500.0,26.5135,26.5524,26.4941,26.5427,33500.0
2011-05-09 15:50:00,27.3,27.3,27.25,27.26,44200.0,26.5427,26.5427,26.4941,26.5038,44200.0
2011-05-09 15:55:00,27.25,27.28,27.2,27.27,51300.0,26.4941,26.5233,26.4455,26.5135,51300.0
2011-05-10 09:30:00,27.48,27.67,27.48,27.66,20400.0,26.7177,26.9024,26.7177,26.8927,20400.0
2011-05-10 09:35:00,27.66,27.66,27.54,27.54,6400.0,26.8927,26.8927,26.776,26.776,6400.0
2011-05-10 09:40:00,27.51,27.64,27.51,27.64,12300.0,26.7469,26.8733,26.7469,26.8733,12300.0
2011-05-10 09:45:00,27.64,27.67,27.64,27.67,24700.0,26.8733,26.9024,26.8733,26.9024,24700.0
2011-05-10 09:50:00,27.67,27.67,27.66,27.66,20200.0,26.9024,26.9024,26.8927,26.8927,20200.0
2011-05-10 09:55:00,27.67,27.78,27.66,27.77,31600.0,26.9024,27.0094,26.8927,26.9997,31600.0
2011-05-10 10:00:00,27.78,27.78,27.74,27.76,10300.0,27.0094,27.0094,26.9705,26.9899,10300.0
2011-05-10 10:05:00,27.76,27.77,27.67,27.72,12100.0,26.9899,26.9997,26.9024,26.951,12100.0
2011-05-10 10:10:00,27.72,27.78,27.71,27.78,9600.0,26.951,27.0094,26.9413,27.0094,9600.0
2011-05-10 10:15:00,27.78,27.79,27.77,27.78,19700.0,27.0094,27.0191,26.9997,27.0094,19700.0
2011-05-10 10:20:00,27.77,27.82,27.77,27.81,18000.0,26.9997,27.0483,26.9997,27.0386,18000.0
2011-05-10 10:25:00,27.82,27.92,27.78,27.78,12400.0,27.0483,27.1455,27.0094,27.0094,12400.0
2011-05-10 10:30:00,27.82,27.92,27.82,27.92,7200.0,27.0483,27.1455,27.0483,27.1455,7200.0
2011-05-10 10:35:00,27.91,27.91,27.77,27.8,7200.0,27.1358,27.1358,26.9997,27.0288,7200.0
2011-05-10 10:40:00,27.8,27.87,27.75,27.86,12500.0,27.0288,27.0969,26.9802,27.0872,12500.0
2011-05-10 10:45:00,27.86,27.88,27.82,27.88,7600.0,27.0872,27.1066,27.0483,27.1066,7600.0
2011-05-10 10:50:00,27.88,27.9,27.83,27.83,4100.0,27.1066,27.1261,27.058,27.058,4100.0
2011-05-10 10:55:00,27.84,27.87,27.84,27.86,5100.0,27.0677,27.0969,27.0677,27.0872,5100.0
2011-05-10 11:00:00,27.86,27.92,27.86,27.92,9500.0,27.0872,27.1455,27.0872,27.1455,9500.0
2011-05-10 11:05:00,27.92,27.92,27.82,27.82,3800.0,27.1455,27.1455,27.0483,27.0483,3800.0
2011-05-10 11:10:00,27.8,27.86,27.8,27.86,3600.0,27.0288,27.0872,27.0288,27.0872,3600.0
2011-05-10 11:15:00,27.86,27.88,27.84,27.85,2200.0,27.0872,27.1066,27.0677,27.0774,2200.0
2011-05-10 11:20:00,27.82,27.84,27.78,27.81,4800.0,27.0483,27.0677,27.0094,27.0386,4800.0
2011-05-10 11:25:00,27.81,27.81,27.76,27.79,24300.0,27.0386,27.0386,26.9899,27.0191,24300.0
2011-05-10 11:30:00,27.8,27.81,27.79,27.79,2900.0,27.0288,27.0386,27.0191,27.0191,2900.0
2011-05-10 11:35:00,27.8,27.82,27.75,27.79,9200.0,27.0288,27.0483,26.9802,27.0191,9200.0
2011-05-10 11:40:00,27.78,27.83,27.75,27.82,11800.0,27.0094,27.058,26.9802,27.0483,11800.0
2011-05-10 11:45:00,27.83,27.85,27.82,27.83,5200.0,27.058,27.0774,27.0483,27.058,5200.0
2011-05-10 11:50:00,27.85,27.87,27.84,27.87,5400.0,27.0774,27.0969,27.0677,27.0969,5400.0
2011-05-10 11:55:00,27.89,27.91,27.82,27.83,5100.0,27.1163,27.1358,27.0483,27.058,5100.0
2011-05-10 12:00:00,27.84,27.86,27.82,27.82,7300.0,27.0677,27.0872,27.0483,27.0483,7300.0
2011-05-10 12:05:00,27.81,27.83,27.8,27.82,2200.0,27.0386,27.058,27.0288,27.0483,2200.0
2011-05-10 12:10:00,27.8,27.82,27.79,27.81,6000.0,27.0288,27.0483,27.0191,27.0386,6000.0
2011-05-10 12:15:00,27.81,27.83,27.76,27.83,10000.0,27.0386,27.058,26.9899,27.058,10000.0
2011-05-10 12:20:00,27.83,27.85,27.82,27.84,8800.0,27.058,27.0774,27.0483,27.0677,8800.0
2011-05-10 12:25:00,27.84,27.85,27.77,27.82,11200.0,27.0677,27.0774,26.9997,27.0483,11200.0
2011-05-10 12:30:00,27.83,27.84,27.75,27.78,11100.0,27.058,27.0677,26.9802,27.0094,11100.0
2011-05-10 12:35:00,27.8,27.83,27.79,27.8,5200.0,27.0288,27.058,27.0191,27.0288,5200.0
2011-05-10 12:40:00,27.83,27.83,27.8,27.8,11100.0,27.058,27.058,27.0288,27.0288,11100.0
2011-05-10 12:45:00,27.81,27.81,27.78,27.79,3000.0,27.0386,27.0386,27.0094,27.0191,3000.0
2011-05-10 12:50:00,27.79,27.82,27.79,27.81,12300.0,27.0191,27.0483,27.0191,27.0386,12300.0
2011-05-10 12:55:00,27.8,27.84,27.79,27.82,8900.0,27.0288,27.0677,27.0191,27.0483,8900.0
2011-05-10 13:00:00,27.84,27.84,27.73,27.83,18600.0,27.0677,27.0677,26.9608,27.058,18600.0
2011-05-10 13:05:00,27.82,27.86,27.81,27.82,12900.0,27.0483,27.0872,27.0386,27.0483,12900.0
2011-05-10 13:10:00,27.83,27.84,27.77,27.81,10400.0,27.058,27.0677,26.9997,27.0386,10400.0
2011-05-10 13:15:00,27.83,27.87,27.82,27.86,4700.0,27.058,27.0969,27.0483,27.0872,4700.0
2011-05-10 13:20:00,27.85,27.88,27.82,27.87,10700.0,27.0774,27.1066,27.0483,27.0969,10700.0
2011-05-10 13:25:00,27.88,27.9,27.85,27.89,9100.0,27.1066,27.1261,27.0774,27.1163,9100.0
2011-05-10 13:30:00,27.89,27.9,27.87,27.89,12200.0,27.1163,27.1261,27.0969,27.1163,12200.0
2011-05-10 13:35:00,27.89,27.91,27.88,27.91,3900.0,27.1163,27.1358,27.1066,27.1358,3900.0
2011-05-10 13:40:00,27.92,27.97,27.92,27.97,4500.0,27.1455,27.1941,27.1455,27.1941,4500.0
2011-05-10 13:45:00,27.96,28.01,27.96,28.0,26600.0,27.1844,27.233,27.1844,27.2233,26600.0
2011-05-10 13:50:00,27.99,28.0,27.92,27.96,16200.0,27.2136,27.2233,27.1455,27.1844,16200.0
2011-05-10 13:55:00,27.96,27.96,27.9,27.92,14600.0,27.1844,27.1844,27.1261,27.1455,14600.0
2011-05-10 14:00:00,27.92,27.97,27.9,27.9,14500.0,27.1455,27.1941,27.1261,27.1261,14500.0
2011-05-10 14:05:00,27.91,28.07,27.85,28.07,107400.0,27.1358,27.2913,27.0774,27.2913,107400.0
2011-05-10 14:10:00,28.07,28.14,28.07,28.14,8700.0,27.2913,27.3594,27.2913,27.3594,8700.0
2011-05-10 14:15:00,28.15,28.15,28.08,28.09,24200.0,27.3691,27.3691,27.3011,27.3108,24200.0
2011-05-10 14:20:00,28.08,28.15,28.05,28.07,22700.0,27.3011,27.3691,27.2719,27.2913,22700.0
2011-05-10 14:25:00,28.07,28.08,28.0,28.0,23900.0,27.2913,27.3011,27.2233,27.2233,23900.0
2011-05-10 14:30:00,28.01,28.02,28.0,28.0,19700.0,27.233,27.2427,27.2233,27.2233,19700.0
2011-05-10 14:35:00,28.01,28.05,28.0,28.05,34100.0,27.233,27.2719,27.2233,27.2719,34100.0
2011-05-10 14:40:00,28.05,28.07,28.01,28.04,40900.0,27.2719,27.2913,27.233,27.2622,40900.0
2011-05-10 14:45:00,28.04,28.25,28.04,28.25,56900.0,27.2622,27.4663,27.2622,27.4663,56900.0
2011-05-10 14:50:00,28.25,28.28,28.24,28.27,34500.0,27.4663,27.4955,27.4566,27.4858,34500.0
2011-05-10 14:55:00,28.27,28.27,28.21,28.21,40200.0,27.4858,27.4858,27.4275,27.4275,40200.0
2011-05-10 15:00:00,28.21,28.25,28.18,28.21,27800.0,27.4275,27.4663,27.3983,27.4275,27800.0
2011-05-10 15:05:00,28.19,28.23,28.15,28.15,25000.0,27.408,27.4469,27.3691,27.3691,25000.0
2011-05-10 15:10:00,28.16,28.19,28.09,28.1,22000.0,27.3788,27.408,27.3108,27.3205,22000.0
2011-05-10 15:15:00,28.1,28.16,28.09,28.14,14400.0,27.3205,27.3788,27.3108,27.3594,14400.0
2011-05-10 15:20:00,28.15,28.16,28.13,28.14,14200.0,27.3691,27.3788,27.3497,27.3594,14200.0
2011-05-10 15:25:00,28.14,28.18,28.1,28.1,25600.0,27.3594,27.3983,27.3205,27.3205,25600.0
2011-05-10 15:30:00,28.11,28.14,28.11,28.14,18200.0,27.3302,27.3594,27.3302,27.3594,18200.0
2011-05-10 15:35:00,28.13,28.14,28.11,28.12,23300.0,27.3497,27.3594,27.3302,27.34,23300.0
2011-05-10 15:40:00,28.12,28.16,28.11,28.16,16200.0,27.34,27.3788,27.3302,27.3788,16200.0
2011-05-10 15:45:00,28.15,28.15,28.07,28.11,23800.0,27.3691,27.3691,27.2913,27.3302,23800.0
2011-05-10 15:50:00,28.1,28.1,28.01,28.02,39300.0,27.3205,27.3205,27.233,27.2427,39300.0
2011-05-10 15:55:00,28.03,28.07,28.02,28.07,50700.0,27.2524,27.2913,27.2427,27.2913,50700.0
2011-05-11 09:30:00,27.88,27.95,27.74,27.74,6700.0,27.1066,27.1747,26.9705,26.9705,6700.0
2011-05-11 09:35:00,27.74,27.87,27.7,27.81,8600.0,26.9705,27.0969,26.9316,27.0386,8600.0
2011-05-11 09:40:00,27.85,28.02,27.74,28.02,13600.0,27.0774,27.2427,26.9705,27.2427,13600.0
2011-05-11 09:45:00,28.01,28.01,27.94,27.96,4000.0,27.233,27.233,27.1649,27.1844,4000.0
2011-05-11 09:50:00,27.97,28.01,27.94,28.0,8800.0,27.1941,27.233,27.1649,27.2233,8800.0
2011-05-11 09:55:00,27.99,27.99,27.86,27.89,6400.0,27.2136,27.2136,27.0872,27.1163,6400.0
2011-05-11 10:00:00,27.9,27.9,27.73,27.77,11900.0,27.1261,27.1261,26.9608,26.9997,11900.0
2011-05-11 10:05:00,27.76,27.82,27.71,27.71,11800.0,26.9899,27.0483,26.9413,26.9413,11800.0
2011-05-11 10:10:00,27.71,27.76,27.67,27.68,12600.0,26.9413,26.9899,26.9024,26.9122,12600.0
2011-05-11 10:15:00,27.67,27.72,27.6,27.64,20700.0,26.9024,26.951,26.8344,26.8733,20700.0
2011-05-11 10:20:00,27.62,27.66,27.59,27.62,10900.0,26.8538,26.8927,26.8247,26.8538,10900.0
2011-05-11 10:25:00,27.61,27.61,27.51,27.54,8500.0,26.8441,26.8441,26.7469,26.776,8500.0
2011-05-11 10:30:00,27.51,27.53,27.42,27.46,23300.0,26.7469,26.7663,26.6594,26.6983,23300.0
2011-05-11 10:35:00,27.47,27.47,27.31,27.31,8000.0,26.708,26.708,26.5524,26.5524,8000.0
2011-05-11 10:40:00,27.32,27.34,27.29,27.3,5900.0,26.5621,26.5816,26.533,26.5427,5900.0
2011-05-11 10:45:00,27.3,27.41,27.3,27.39,4600.0,26.5427,26.6496,26.5427,26.6302,4600.0
2011-05-11 10:50:00,27.4,27.43,27.39,27.43,5300.0,26.6399,26.6691,26.6302,26.6691,5300.0
2011-05-11 10:55:00,27.43,27.44,27.39,27.42,4500.0,26.6691,26.6788,26.6302,26.6594,4500.0
2011-05-11 11:00:00,27.41,27.44,27.39,27.39,6200.0,26.6496,26.6788,26.6302,26.6302,6200.0
2011-05-11 11:05:00,27.39,27.43,27.38,27.42,5300.0,26.6302,26.6691,26.6205,26.6594,5300.0
2011-05-11 11:10:00,27.43,27.43,27.36,27.38,4200.0,26.6691,26.6691,26.601,26.6205,4200.0
2011-05-11 11:15:00,27.38,27.44,27.36,27.44,8600.0,26.6205,26.6788,26.601,26.6788,8600.0
2011-05-11 11:20:00,27.46,27.47,27.43,27.44,4100.0,26.6983,26.708,26.6691,26.6788,4100.0
2011-05-11 11:25:00,27.43,27.43,27.35,27.37,26000.0,26.6691,26.6691,26.5913,26.6108,26000.0
2011-05-11 11:30:00,27.37,27.51,27.37,27.48,44000.0,26.6108,26.7469,26.6108,26.7177,44000.0
2011-05-11 11:35:00,27.47,27.48,27.45,27.47,1700.0,26.708,26.7177,26.6885,26.708,1700.0
2011-05-11 11:40:00,27.44,27.45,27.43,27.43,3400.0,26.6788,26.6885,26.6691,26.6691,3400.0
2011-05-11 11:45:00,27.43,27.45,27.37,27.37,2000.0,26.6691,26.6885,26.6108,26.6108,2000.0
2011-05-11 11:50:00,27.35,27.36,27.3,27.36,7300.0,26.5913,26.601,26.5427,26.601,7300.0
2011-05-11 11:55:00,27.38,27.39,27.26,27.28,20900.0,26.6205,26.6302,26.5038,26.5233,20900.0
2011-05-11 12:00:00,27.27,27.28,27.09,27.12,10500.0,26.5135,26.5233,26.3385,26.3677,10500.0
2011-05-11 12:05:00,27.12,27.12,27.07,27.1,14200.0,26.3677,26.3677,26.3191,26.3482,14200.0
2011-05-11 12:10:00,27.1,27.1,26.97,26.99,11600.0,26.3482,26.3482,26.2219,26.2413,11600.0
2011-05-11 12:15:00,26.95,27.03,26.83,27.0,34600.0,26.2024,26.2802,26.0857,26.251,34600.0
2011-05-11 12:20:00,27.0,27.12,27.0,27.06,12700.0,26.251,26.3677,26.251,26.3094,12700.0
2011-05-11 12:25:00,27.08,27.13,27.04,27.1,6600.0,26.3288,26.3774,26.2899,26.3482,6600.0
2011-05-11 12:30:00,27.09,27.12,27.08,27.11,16000.0,26.3385,26.3677,26.3288,26.358,16000.0
2011-05-11 12:35:00,27.09,27.17,27.07,27.09,20200.0,26.3385,26.4163,26.3191,26.3385,20200.0
2011-05-11 12:40:00,27.08,27.12,27.02,27.04,9200.0,26.3288,26.3677,26.2705,26.2899,9200.0
2011-05-11 12:45:00,27.04,27.08,27.0,27.01,17600.0,26.2899,26.3288,26.251,26.2607,17600.0
2011-05-11 12:50:00,27.01,27.05,27.01,27.03,10800.0,26.2607,26.2996,26.2607,26.2802,10800.0
2011-05-11 12:55:00,27.02,27.08,27.0,27.08,21300.0,26.2705,26.3288,26.251,26.3288,21300.0
2011-05-11 13:00:00,27.07,27.15,27.02,27.15,29800.0,26.3191,26.3969,26.2705,26.3969,29800.0
2011-05-11 13:05:00,27.15,27.15,27.07,27.13,11700.0,26.3969,26.3969,26.3191,26.3774,11700.0
2011-05-11 13:10:00,27.13,27.17,27.08,27.11,8500.0,26.3774,26.4163,26.3288,26.358,8500.0
2011-05-11 13:15:00,27.08,27.11,27.05,27.09,3400.0,26.3288,26.358,26.2996,26.3385,3400.0
2011-05-11 13:20:00,27.08,27.09,27.06,27.06,2700.0,26.3288,26.3385,26.3094,26.3094,2700.0
2011-05-11 13:25:00,27.07,27.09,26.98,26.99,11600.0,26.3191,26.3385,26.2316,26.2413,11600.0
2011-05-11 13:30:00,26.99,27.03,26.97,26.98,20700.0,26.2413,26.2802,26.2219,26.2316,20700.0
2011-05-11 13:35:00,26.98,27.04,26.9,27.02,23200.0,26.2316,26.2899,26.1538,26.2705,23200.0
2011-05-11 13:40:00,27.01,27.03,26.99,27.02,20600.0,26.2607,26.2802,26.2413,26.2705,20600.0
2011-05-11 13:45:00,27.01,27.03,26.97,27.0,11900.0,26.2607,26.2802,26.2219,26.251,11900.0
2011-05-11 13:50:00,27.01,27.05,27.0,27.04,15700.0,26.2607,26.2996,26.251,26.2899,15700.0
2011-05-11 13:55:00,27.04,27.04,27.0,27.01,30300.0,26.2899,26.2899,26.251,26.2607,30300.0
2011-05-11 14:00:00,27.0,27.05,27.0,27.0,7600.0,26.251,26.2996,26.251,26.251,7600.0
2011-05-11 14:05:00,27.01,27.05,26.99,27.01,13800.0,26.2607,26.2996,26.2413,26.2607,13800.0
2011-05-11 14:10:00,27.01,27.06,27.0,27.01,19900.0,26.2607,26.3094,26.251,26.2607,19900.0
2011-05-11 14:15:00,27.03,27.07,27.01,27.03,7300.0,26.2802,26.3191,26.2607,26.2802,7300.0
2011-05-11 14:20:00,27.03,27.03,27.0,27.01,9800.0,26.2802,26.2802,26.251,26.2607,9800.0
2011-05-11 14:25:00,27.01,27.06,27.0,27.02,7400.0,26.2607,26.3094,26.251,26.2705,7400.0
2011-05-11 14:30:00,27.02,27.09,27.01,27.01,11500.0,26.2705,26.3385,26.2607,26.2607,11500.0
2011-05-11 14:35:00,27.01,27.11,27.01,27.09,22700.0,26.2607,26.358,26.2607,26.3385,22700.0
2011-05-11 14:40:00,27.08,27.08,27.02,27.05,14900.0,26.3288,26.3288,26.2705,26.2996,14900.0
2011-05-11 14:45:00,27.05,27.07,27.02,27.04,11300.0,26.2996,26.3191,26.2705,26.2899,11300.0
2011-05-11 14:50:00,27.05,27.05,27.02,27.02,10300.0,26.2996,26.2996,26.2705,26.2705,10300.0
2011-05-11 14:55:00,27.01,27.05,27.01,27.01,10000.0,26.2607,26.2996,26.2607,26.2607,10000.0
2011-05-11 15:00:00,27.01,27.03,27.01,27.03,16000.0,26.2607,26.2802,26.2607,26.2802,16000.0
2011-05-11 15:05:00,27.01,27.04,27.01,27.01,21500.0,26.2607,26.2899,26.2607,26.2607,21500.0
2011-05-11 15:10:00,27.02,27.02,27.01,27.01,14900.0,26.2705,26.2705,26.2607,26.2607,14900.0
2011-05-11 15:15:00,27.01,27.08,27.01,27.05,39300.0,26.2607,26.3288,26.2607,26.2996,39300.0
2011-05-11 15:20:00,27.07,27.17,27.07,27.16,27500.0,26.3191,26.4163,26.3191,26.4066,27500.0
2011-05-11 15:25:00,27.16,27.16,27.09,27.1,22600.0,26.4066,26.4066,26.3385,26.3482,22600.0
2011-05-11 15:30:00,27.09,27.13,27.08,27.08,25100.0,26.3385,26.3774,26.3288,26.3288,25100.0
2011-05-11 15:35:00,27.08,27.09,27.02,27.05,37500.0,26.3288,26.3385,26.2705,26.2996,37500.0
2011-05-11 15:40:00,27.06,27.1,27.04,27.09,29800.0,26.3094,26.3482,26.2899,26.3385,29800.0
2011-05-11 15:45:00,27.08,27.14,27.05,27.13,32800.0,26.3288,26.3871,26.2996,26.3774,32800.0
2011-05-11 15:50:00,27.13,27.15,27.1,27.15,55700.0,26.3774,26.3969,26.3482,26.3969,55700.0
2011-05-11 15:55:00,27.15,27.17,27.11,27.14,60500.0,26.3969,26.4163,26.358,26.3871,60500.0
2011-05-12 09:30:00,26.99,27.07,26.82,26.89,10200.0,26.2413,26.3191,26.076,26.1441,10200.0
2011-05-12 09:35:00,26.88,26.94,26.66,26.7,21400.0,26.1344,26.1927,25.9205,25.9593,21400.0
2011-05-12 09:40:00,26.7,26.86,26.66,26.67,31400.0,25.9593,26.1149,25.9205,25.9302,31400.0
2011-05-12 09:45:00,26.67,26.71,26.63,26.64,20000.0,25.9302,25.9691,25.8913,25.901,20000.0
2011-05-12 09:50:00,26.64,26.77,26.62,26.65,24500.0,25.901,26.0274,25.8816,25.9107,24500.0
2011-05-12 09:55:00,26.66,26.7,26.62,26.67,11600.0,25.9205,25.9593,25.8816,25.9302,11600.0
2011-05-12 10:00:00,26.68,26.78,26.66,26.67,14700.0,25.9399,26.0371,25.9205,25.9302,14700.0
2011-05-12 10:05:00,26.68,26.85,26.66,26.81,20100.0,25.9399,26.1052,25.9205,26.0663,20100.0
2011-05-12 10:10:00,26.82,27.03,26.81,26.98,15500.0,26.076,26.2802,26.0663,26.2316,15500.0
2011-05-12 10:15:00,27.03,27.09,26.9,26.91,43100.0,26.2802,26.3385,26.1538,26.1635,43100.0
2011-05-12 10:20:00,26.95,26.97,26.8,26.83,13500.0,26.2024,26.2219,26.0566,26.0857,13500.0
2011-05-12 10:25:00,26.83,26.9,26.81,26.88,20100.0,26.0857,26.1538,26.0663,26.1344,20100.0
2011-05-12 10:30:00,26.9,26.96,26.84,26.9,14800.0,26.1538,26.2121,26.0955,26.1538,14800.0
2011-05-12 10:35:00,26.9,26.94,26.87,26.89,7800.0,26.1538,26.1927,26.1246,26.1441,7800.0
2011-05-12 10:40:00,26.88,26.88,26.84,26.85,16500.0,26.1344,26.1344,26.0955,26.1052,16500.0
2011-05-12 10:45:00,26.84,26.85,26.81,26.82,6000.0,26.0955,26.1052,26.0663,26.076,6000.0
2011-05-12 10:50:00,26.83,26.83,26.77,26.79,8600.0,26.0857,26.0857,26.0274,26.0468,8600.0
2011-05-12 10:55:00,26.8,26.81,26.67,26.67,13900.0,26.0566,26.0663,25.9302,25.9302,13900.0
2011-05-12 11:00:00,26.67,26.82,26.66,26.78,19000.0,25.9302,26.076,25.9205,26.0371,19000.0
2011-05-12 11:05:00,26.77,26.77,26.63,26.66,11900.0,26.0274,26.0274,25.8913,25.9205,11900.0
2011-05-12 11:10:00,26.63,26.69,26.63,26.65,12900.0,25.8913,25.9496,25.8913,25.9107,12900.0
2011-05-12 11:15:00,26.66,26.7,26.64,26.69,18000.0,25.9205,25.9593,25.901,25.9496,18000.0
2011-05-12 11:20:00,26.69,26.7,26.68,26.69,18400.0,25.9496,25.9593,25.9399,25.9496,18400.0
2011-05-12 11:25:00,26.69,26.72,26.68,26.71,33300.0,25.9496,25.9788,25.9399,25.9691,33300.0
2011-05-12 11:30:00,26.72,26.83,26.71,26.76,41600.0,25.9788,26.0857,25.9691,26.0177,41600.0
2011-05-12 11:35:00,26.77,26.83,26.77,26.8,9000.0,26.0274,26.0857,26.0274,26.0566,9000.0
2011-05-12 11:40:00,26.8,26.87,26.8,26.81,17500.0,26.0566,26.1246,26.0566,26.0663,17500.0
2011-05-12 11:45:00,26.8,26.8,26.73,26.77,12900.0,26.0566,26.0566,25.9885,26.0274,12900.0
2011-05-12 11:50:00,26.77,26.8,26.76,26.78,20700.0,26.0274,26.0566,26.0177,26.0371,20700.0
2011-05-12 11:55:00,26.78,26.79,26.7,26.7,7800.0,26.0371,26.0468,25.9593,25.9593,7800.0
2011-05-12 12:00:00,26.7,26.76,26.7,26.75,4500.0,25.9593,26.0177,25.9593,26.008,4500.0
2011-05-12 12:05:00,26.75,26.75,26.68,26.68,7300.0,26.008,26.008,25.9399,25.9399,7300.0
2011-05-12 12:10:00,26.68,26.7,26.67,26.68,6300.0,25.9399,25.9593,25.9302,25.9399,6300.0
2011-05-12 12:15:00,26.69,26.7,26.67,26.69,10900.0,25.9496,25.9593,25.9302,25.9496,10900.0
2011-05-12 12:20:00,26.69,26.71,26.67,26.68,5800.0,25.9496,25.9691,25.9302,25.9399,5800.0
2011-05-12 12:25:00,26.68,26.69,26.66,26.68,7000.0,25.9399,25.9496,25.9205,25.9399,7000.0
2011-05-12 12:30:00,26.68,26.7,26.63,26.63,14200.0,25.9399,25.9593,25.8913,25.8913,14200.0
2011-05-12 12:35:00,26.64,26.67,26.63,26.65,5100.0,25.901,25.9302,25.8913,25.9107,5100.0
2011-05-12 12:40:00,26.64,26.67,26.61,26.62,20600.0,25.901,25.9302,25.8718,25.8816,20600.0
2011-05-12 12:45:00,26.63,26.65,26.61,26.62,5300.0,25.8913,25.9107,25.8718,25.8816,5300.0
2011-05-12 12:50:00,26.62,26.63,26.61,26.61,12600.0,25.8816,25.8913,25.8718,25.8718,12600.0
2011-05-12 12:55:00,26.61,26.66,26.61,26.63,15500.0,25.8718,25.9205,25.8718,25.8913,15500.0
2011-05-12 13:00:00,26.65,26.74,26.63,26.72,19700.0,25.9107,25.9982,25.8913,25.9788,19700.0
2011-05-12 13:05:00,26.72,26.75,26.66,26.67,12700.0,25.9788,26.008,25.9205,25.9302,12700.0
2011-05-12 13:10:00,26.66,26.67,26.63,26.67,17600.0,25.9205,25.9302,25.8913,25.9302,17600.0
2011-05-12 13:15:00,26.7,26.78,26.68,26.7,12000.0,25.9593,26.0371,25.9399,25.9593,12000.0
2011-05-12 13:20:00,26.7,26.78,26.69,26.74,7000.0,25.9593,26.0371,25.9496,25.9982,7000.0
2011-05-12 13:25:00,26.73,26.78,26.72,26.77,19300.0,25.9885,26.0371,25.9788,26.0274,19300.0
2011-05-12 13:30:00,26.77,26.8,26.77,26.78,18500.0,26.0274,26.0566,26.0274,26.0371,18500.0
2011-05-12 13:35:00,26.78,26.8,26.76,26.78,18300.0,26.0371,26.0566,26.0177,26.0371,18300.0
2011-05-12 13:40:00,26.77,26.79,26.75,26.77,15000.0,26.0274,26.0468,26.008,26.0274,15000.0
2011-05-12 13:45:00,26.76,26.77,26.73,26.76,8500.0,26.0177,26.0274,25.9885,26.0177,8500.0
2011-05-12 13:50:00,26.76,26.79,26.7,26.75,13400.0,26.0177,26.0468,25.9593,26.008,13400.0
2011-05-12 13:55:00,26.76,26.76,26.7,26.75,34400.0,26.0177,26.0177,25.9593,26.008,34400.0
2011-05-12 14:00:00,26.76,26.77,26.76,26.76,9000.0,26.0177,26.0274,26.0177,26.0177,9000.0
2011-05-12 14:05:00,26.77,26.83,26.76,26.78,44600.0,26.0274,26.0857,26.0177,26.0371,44600.0
2011-05-12 14:10:00,26.79,26.82,26.75,26.75,7200.0,26.0468,26.076,26.008,26.008,7200.0
2011-05-12 14:15:00,26.75,26.81,26.75,26.77,27800.0,26.008,26.0663,26.008,26.0274,27800.0
2011-05-12 14:20:00,26.78,26.8,26.75,26.77,28200.0,26.0371,26.0566,26.008,26.0274,28200.0
2011-05-12 14:25:00,26.77,26.8,26.72,26.75,34100.0,26.0274,26.0566,25.9788,26.008,34100.0
2011-05-12 14:30:00,26.73,26.8,26.7,26.78,23600.0,25.9885,26.0566,25.9593,26.0371,23600.0
2011-05-12 14:35:00,26.78,26.85,26.75,26.83,24100.0,26.0371,26.1052,26.008,26.0857,24100.0
2011-05-12 14:40:00,26.83,26.91,26.82,26.91,14400.0,26.0857,26.1635,26.076,26.1635,14400.0
2011-05-12 14:45:00,26.9,26.91,26.86,26.86,22500.0,26.1538,26.1635,26.1149,26.1149,22500.0
2011-05-12 14:50:00,26.85,26.85,26.71,26.71,14900.0,26.1052,26.1052,25.9691,25.9691,14900.0
2011-05-12 14:55:00,26.71,26.76,26.71,26.76,16400.0,25.9691,26.0177,25.9691,26.0177,16400.0
2011-05-12 15:00:00,26.75,26.77,26.71,26.74,14500.0,26.008,26.0274,25.9691,25.9982,14500.0
2011-05-12 15:05:00,26.74,26.79,26.73,26.79,10800.0,25.9982,26.0468,25.9885,26.0468,10800.0
2011-05-12 15:10:00,26.79,26.79,26.76,26.77,13900.0,26.0468,26.0468,26.0177,26.0274,13900.0
2011-05-12 15:15:00,26.77,26.79,26.73,26.76,37600.0,26.0274,26.0468,25.9885,26.0177,37600.0
2011-05-12 15:20:00,26.75,26.77,26.65,26.66,16800.0,26.008,26.0274,25.9107,25.9205,16800.0
2011-05-12 15:25:00,26.65,26.66,26.58,26.6,50300.0,25.9107,25.9205,25.8427,25.8621,50300.0
2011-05-12 15:30:00,26.62,26.66,26.61,26.66,19200.0,25.8816,25.9205,25.8718,25.9205,19200.0
2011-05-12 15:35:00,26.67,26.69,26.61,26.67,30300.0,25.9302,25.9496,25.8718,25.9302,30300.0
2011-05-12 15:40:00,26.68,26.69,26.61,26.64,24000.0,25.9399,25.9496,25.8718,25.901,24000.0
2011-05-12 15:45:00,26.65,26.7,26.65,26.68,33400.0,25.9107,25.9593,25.9107,25.9399,33400.0
2011-05-12 15:50:00,26.68,26.71,26.67,26.71,38200.0,25.9399,25.9691,25.9302,25.9691,38200.0
2011-05-12 15:55:00,26.7,26.71,26.65,26.69,76400.0,25.9593,25.9691,25.9107,25.9496,76400.0
2011-05-13 09:30:00,26.75,26.92,26.75,26.83,7800.0,26.008,26.1732,26.008,26.0857,7800.0
2011-05-13 09:35:00,26.77,26.87,26.55,26.64,23000.0,26.0274,26.1246,25.8135,25.901,23000.0
2011-05-13 09:40:00,26.59,26.59,26.43,26.54,36100.0,25.8524,25.8524,25.6968,25.8038,36100.0
2011-05-13 09:45:00,26.55,26.58,26.47,26.51,7300.0,25.8135,25.8427,25.7357,25.7746,7300.0
2011-05-13 09:50:00,26.46,26.52,26.4,26.46,6200.0,25.726,25.7843,25.6677,25.726,6200.0
2011-05-13 09:55:00,26.5,26.54,26.39,26.4,19000.0,25.7649,25.8038,25.6579,25.6677,19000.0
2011-05-13 10:00:00,26.41,26.45,26.3,26.37,21600.0,25.6774,25.7163,25.5704,25.6385,21600.0
2011-05-13 10:05:00,26.38,26.43,26.34,26.36,26000.0,25.6482,25.6968,25.6093,25.6288,26000.0
2011-05-13 10:10:00,26.36,26.39,26.23,26.25,122000.0,25.6288,25.6579,25.5024,25.5218,122000.0
2011-05-13 10:15:00,26.26,26.51,26.25,26.48,31100.0,25.5315,25.7746,25.5218,25.7454,31100.0
2011-05-13 10:20:00,26.48,26.5,26.38,26.39,26100.0,25.7454,25.7649,25.6482,25.6579,26100.0
2011-05-13 10:25:00,26.37,26.5,26.36,26.44,12700.0,25.6385,25.7649,25.6288,25.7066,12700.0
2011-05-13 10:30:00,26.44,26.54,26.38,26.46,55200.0,25.7066,25.8038,25.6482,25.726,55200.0
2011-05-13 10:35:00,26.46,26.52,26.43,26.49,21800.0,25.726,25.7843,25.6968,25.7552,21800.0
2011-05-13 10:40:00,26.5,26.54,26.39,26.46,56700.0,25.7649,25.8038,25.6579,25.726,56700.0
2011-05-13 10:45:00,26.45,26.51,26.45,26.5,16300.0,25.7163,25.7746,25.7163,25.7649,16300.0
2011-05-13 10:50:00,26.5,26.5,26.42,26.49,12000.0,25.7649,25.7649,25.6871,25.7552,12000.0
2011-05-13 10:55:00,26.5,26.5,26.36,26.37,11900.0,25.7649,25.7649,25.6288,25.6385,11900.0
2011-05-13 11:00:00,26.37,26.4,26.29,26.3,10300.0,25.6385,25.6677,25.5607,25.5704,10300.0
2011-05-13 11:05:00,26.3,26.3,26.14,26.15,26700.0,25.5704,25.5704,25.4149,25.4246,26700.0
2011-05-13 11:10:00,26.15,26.26,26.1,26.25,12300.0,25.4246,25.5315,25.376,25.5218,12300.0
2011-05-13 11:15:00,26.25,26.3,26.18,26.21,24100.0,25.5218,25.5704,25.4538,25.4829,24100.0
2011-05-13 11:20:00,26.22,26.23,26.15,26.17,23200.0,25.4927,25.5024,25.4246,25.444,23200.0
2011-05-13 11:25:00,26.18,26.25,26.15,26.17,12600.0,25.4538,25.5218,25.4246,25.444,12600.0
2011-05-13 11:30:00,26.17,26.25,26.16,26.19,13500.0,25.444,25.5218,25.4343,25.4635,13500.0
2011-05-13 11:35:00,26.19,26.26,26.19,26.24,8200.0,25.4635,25.5315,25.4635,25.5121,8200.0
2011-05-13 11:40:00,26.24,26.25,26.16,26.17,8300.0,25.5121,25.5218,25.4343,25.444,8300.0
2011-05-13 11:45:00,26.18,26.24,26.14,26.15,31800.0,25.4538,25.5121,25.4149,25.4246,31800.0
2011-05-13 11:50:00,26.15,26.19,26.14,26.16,21900.0,25.4246,25.4635,25.4149,25.4343,21900.0
2011-05-13 11:55:00,26.16,26.22,26.06,26.12,26600.0,25.4343,25.4927,25.3371,25.3954,26600.0
2011-05-13 12:00:00,26.11,26.17,26.1,26.13,15700.0,25.3857,25.444,25.376,25.4052,15700.0
2011-05-13 12:05:00,26.13,26.13,25.96,25.96,18500.0,25.4052,25.4052,25.2399,25.2399,18500.0
2011-05-13 12:10:00,25.96,26.0,25.89,25.89,18400.0,25.2399,25.2788,25.1718,25.1718,18400.0
2011-05-13 12:15:00,25.89,26.02,25.83,25.92,19400.0,25.1718,25.2982,25.1135,25.201,19400.0
2011-05-13 12:20:00,25.92,26.0,25.9,25.97,14400.0,25.201,25.2788,25.1815,25.2496,14400.0
2011-05-13 12:25:00,25.96,26.0,25.9,26.0,8500.0,25.2399,25.2788,25.1815,25.2788,8500.0
2011-05-13 12:30:00,26.0,26.08,25.91,26.07,206300.0,25.2788,25.3565,25.1913,25.3468,206300.0
2011-05-13 12:35:00,26.07,26.07,25.96,26.0,13400.0,25.3468,25.3468,25.2399,25.2788,13400.0
2011-05-13 12:40:00,26.02,26.13,26.01,26.11,29800.0,25.2982,25.4052,25.2885,25.3857,29800.0
2011-05-13 12:45:00,26.1,26.12,26.01,26.07,7900.0,25.376,25.3954,25.2885,25.3468,7900.0
2011-05-13 12:50:00,26.09,26.14,26.04,26.07,21100.0,25.3663,25.4149,25.3177,25.3468,21100.0
2011-05-13 12:55:00,26.07,26.07,25.99,26.01,8400.0,25.3468,25.3468,25.269,25.2885,8400.0
2011-05-13 13:00:00,26.01,26.1,26.01,26.1,9500.0,25.2885,25.376,25.2885,25.376,9500.0
2011-05-13 13:05:00,26.1,26.1,26.03,26.06,8700.0,25.376,25.376,25.3079,25.3371,8700.0
2011-05-13 13:10:00,26.08,26.11,26.05,26.09,8700.0,25.3565,25.3857,25.3274,25.3663,8700.0
2011-05-13 13:15:00,26.07,26.09,26.06,26.07,6000.0,25.3468,25.3663,25.3371,25.3468,6000.0
2011-05-13 13:20:00,26.09,26.13,26.02,26.05,42400.0,25.3663,25.4052,25.2982,25.3274,42400.0
2011-05-13 13:25:00,26.05,26.05,25.97,25.98,8900.0,25.3274,25.3274,25.2496,25.2593,8900.0
2011-05-13 13:30:00,25.98,26.02,25.98,26.0,12100.0,25.2593,25.2982,25.2593,25.2788,12100.0
2011-05-13 13:35:00,26.0,26.02,25.92,25.93,11600.0,25.2788,25.2982,25.201,25.2107,11600.0
2011-05-13 13:40:00,25.94,25.95,25.9,25.91,8200.0,25.2204,25.2301,25.1815,25.1913,8200.0
2011-05-13 13:45:00,25.9,25.99,25.9,25.95,12900.0,25.1815,25.269,25.1815,25.2301,12900.0
2011-05-13 13:50:00,25.95,25.97,25.86,25.86,15700.0,25.2301,25.2496,25.1426,25.1426,15700.0
2011-05-13 13:55:00,25.86,25.93,25.85,25.9,16300.0,25.1426,25.2107,25.1329,25.1815,16300.0
2011-05-13 14:00:00,25.89,25.9,25.82,25.88,31000.0,25.1718,25.1815,25.1038,25.1621,31000.0
2011-05-13 14:05:00,25.88,25.93,25.88,25.91,25600.0,25.1621,25.2107,25.1621,25.1913,25600.0
2011-05-13 14:10:00,25.9,25.95,25.89,25.95,31100.0,25.1815,25.2301,25.1718,25.2301,31100.0
2011-05-13 14:15:00,25.94,25.95,25.86,25.86,40900.0,25.2204,25.2301,25.1426,25.1426,40900.0
2011-05-13 14:20:00,25.87,25.93,25.87,25.9,12800.0,25.1524,25.2107,25.1524,25.1815,12800.0
2011-05-13 14:25:00,25.91,25.94,25.9,25.94,12900.0,25.1913,25.2204,25.1815,25.2204,12900.0
2011-05-13 14:30:00,25.94,25.99,25.9,25.92,28600.0,25.2204,25.269,25.1815,25.201,28600.0
2011-05-13 14:35:00,25.92,25.93,25.87,25.93,12800.0,25.201,25.2107,25.1524,25.2107,12800.0
2011-05-13 14:40:00,25.93,25.96,25.91,25.93,11300.0,25.2107,25.2399,25.1913,25.2107,11300.0
2011-05-13 14:45:00,25.93,25.94,25.85,25.86,84000.0,25.2107,25.2204,25.1329,25.1426,84000.0
2011-05-13 14:50:00,25.86,25.92,25.86,25.88,14100.0,25.1426,25.201,25.1426,25.1621,14100.0
2011-05-13 14:55:00,25.9,25.94,25.87,25.94,18300.0,25.1815,25.2204,25.1524,25.2204,18300.0
2011-05-13 15:00:00,25.94,25.99,25.92,25.97,13500.0,25.2204,25.269,25.201,25.2496,13500.0
2011-05-13 15:05:00,25.97,26.05,25.96,26.04,9100.0,25.2496,25.3274,25.2399,25.3177,9100.0
2011-05-13 15:10:00,26.05,26.07,26.01,26.07,17200.0,25.3274,25.3468,25.2885,25.3468,17200.0
2011-05-13 15:15:00,26.07,26.1,26.05,26.05,15200.0,25.3468,25.376,25.3274,25.3274,15200.0
2011-05-13 15:20:00,26.05,26.06,25.9,25.96,150300.0,25.3274,25.3371,25.1815,25.2399,150300.0
2011-05-13 15:25:00,25.96,25.97,25.91,25.96,18100.0,25.2399,25.2496,25.1913,25.2399,18100.0
2011-05-13 15:30:00,25.97,26.06,25.97,26.05,21900.0,25.2496,25.3371,25.2496,25.3274,21900.0
2011-05-13 15:35:00,26.05,26.08,26.02,26.03,25100.0,25.3274,25.3565,25.2982,25.3079,25100.0
2011-05-13 15:40:00,26.04,26.05,26.03,26.05,15300.0,25.3177,25.3274,25.3079,25.3274,15300.0
2011-05-13 15:45:00,26.05,26.06,25.99,26.04,137300.0,25.3274,25.3371,25.269,25.3177,137300.0
2011-05-13 15:50:00,26.03,26.07,26.03,26.06,79300.0,25.3079,25.3468,25.3079,25.3371,79300.0
2011-05-13 15:55:00,26.05,26.06,26.0,26.05,102600.0,25.3274,25.3371,25.2788,25.3274,102600.0
2011-05-16 09:30:00,25.91,26.0,25.73,25.74,24300.0,25.1913,25.2788,25.0163,25.026,24300.0
2011-05-16 09:35:00,25.73,26.02,25.73,25.89,19400.0,25.0163,25.2982,25.0163,25.1718,19400.0
2011-05-16 09:40:00,25.87,26.03,25.82,26.03,14100.0,25.1524,25.3079,25.1038,25.3079,14100.0
2011-05-16 09:45:00,26.03,26.17,26.02,26.09,34700.0,25.3079,25.444,25.2982,25.3663,34700.0
2011-05-16 09:50:00,26.11,26.27,26.04,26.22,38400.0,25.3857,25.5413,25.3177,25.4927,38400.0
2011-05-16 09:55:00,26.22,26.25,26.02,26.07,24100.0,25.4927,25.5218,25.2982,25.3468,24100.0
2011-05-16 10:00:00,26.08,26.21,26.08,26.12,26100.0,25.3565,25.4829,25.3565,25.3954,26100.0
2011-05-16 10:05:00,26.1,26.18,26.05,26.16,25900.0,25.376,25.4538,25.3274,25.4343,25900.0
2011-05-16 10:10:00,26.17,26.26,26.17,26.26,35400.0,25.444,25.5315,25.444,25.5315,35400.0
2011-05-16 10:15:00,26.26,26.32,26.18,26.24,28400.0,25.5315,25.5899,25.4538,25.5121,28400.0
2011-05-16 10:20:00,26.25,26.27,26.09,26.22,30500.0,25.5218,25.5413,25.3663,25.4927,30500.0
2011-05-16 10:25:00,26.21,26.27,26.19,26.24,39100.0,25.4829,25.5413,25.4635,25.5121,39100.0
2011-05-16 10:30:00,26.24,26.28,26.21,26.25,20100.0,25.5121,25.551,25.4829,25.5218,20100.0
2011-05-16 10:35:00,26.25,26.31,26.22,26.23,19100.0,25.5218,25.5802,25.4927,25.5024,19100.0
2011-05-16 10:40:00,26.23,26.3,26.23,26.3,20800.0,25.5024,25.5704,25.5024,25.5704,20800.0
2011-05-16 10:45:00,26.3,26.31,26.21,26.22,13100.0,25.5704,25.5802,25.4829,25.4927,13100.0
2011-05-16 10:50:00,26.23,26.31,26.23,26.26,21000.0,25.5024,25.5802,25.5024,25.5315,21000.0
2011-05-16 10:55:00,26.25,26.28,26.21,26.28,19000.0,25.5218,25.551,25.4829,25.551,19000.0
2011-05-16 11:00:00,26.3,26.43,26.29,26.42,21500.0,25.5704,25.6968,25.5607,25.6871,21500.0
2011-05-16 11:05:00,26.42,26.51,26.39,26.41,18200.0,25.6871,25.7746,25.6579,25.6774,18200.0
2011-05-16 11:10:00,26.41,26.45,26.38,26.41,11200.0,25.6774,25.7163,25.6482,25.6774,11200.0
2011-05-16 11:15:00,26.41,26.44,26.38,26.39,5000.0,25.6774,25.7066,25.6482,25.6579,5000.0
2011-05-16 11:20:00,26.38,26.44,26.38,26.39,5800.0,25.6482,25.7066,25.6482,25.6579,5800.0
2011-05-16 11:25:00,26.39,26.39,26.34,26.37,6800.0,25.6579,25.6579,25.6093,25.6385,6800.0
2011-05-16 11:30:00,26.35,26.35,26.33,26.33,5100.0,25.6191,25.6191,25.5996,25.5996,5100.0
2011-05-16 11:35:00,26.32,26.34,26.28,26.32,8100.0,25.5899,25.6093,25.551,25.5899,8100.0
2011-05-16 11:40:00,26.32,26.32,26.23,26.23,15000.0,25.5899,25.5899,25.5024,25.5024,15000.0
2011-05-16 11:45:00,26.23,26.23,26.15,26.19,11100.0,25.5024,25.5024,25.4246,25.4635,11100.0
2011-05-16 11:50:00,26.19,26.22,26.12,26.12,7800.0,25.4635,25.4927,25.3954,25.3954,7800.0
2011-05-16 11:55:00,26.11,26.15,26.1,26.13,15900.0,25.3857,25.4246,25.376,25.4052,15900.0
2011-05-16 12:00:00,26.13,26.13,26.08,26.08,3400.0,25.4052,25.4052,25.3565,25.3565,3400.0
2011-05-16 12:05:00,26.07,26.07,26.0,26.03,8800.0,25.3468,25.3468,25.2788,25.3079,8800.0
2011-05-16 12:10:00,26.03,26.05,25.99,26.02,4700.0,25.3079,25.3274,25.269,25.2982,4700.0
2011-05-16 12:15:00,26.02,26.07,26.01,26.06,2600.0,25.2982,25.3468,25.2885,25.3371,2600.0
2011-05-16 12:20:00,26.08,26.11,26.03,26.06,4900.0,25.3565,25.3857,25.3079,25.3371,4900.0
2011-05-16 12:25:00,26.06,26.09,26.04,26.04,4200.0,25.3371,25.3663,25.3177,25.3177,4200.0
2011-05-16 12:30:00,26.04,26.14,26.04,26.06,7400.0,25.3177,25.4149,25.3177,25.3371,7400.0
2011-05-16 12:35:00,26.07,26.13,26.01,26.11,6100.0,25.3468,25.4052,25.2885,25.3857,6100.0
2011-05-16 12:40:00,26.11,26.15,26.01,26.01,7000.0,25.3857,25.4246,25.2885,25.2885,7000.0
2011-05-16 12:45:00,26.01,26.11,26.0,26.1,11600.0,25.2885,25.3857,25.2788,25.376,11600.0
2011-05-16 12:50:00,26.1,26.13,26.05,26.1,27400.0,25.376,25.4052,25.3274,25.376,27400.0
2011-05-16 12:55:00,26.1,26.16,26.09,26.14,15100.0,25.376,25.4343,25.3663,25.4149,15100.0
2011-05-16 13:00:00,26.15,26.15,26.07,26.11,17600.0,25.4246,25.4246,25.3468,25.3857,17600.0
2011-05-16 13:05:00,26.1,26.12,26.07,26.07,14400.0,25.376,25.3954,25.3468,25.3468,14400.0
2011-05-16 13:10:00,26.08,26.12,26.08,26.11,10900.0,25.3565,25.3954,25.3565,25.3857,10900.0
2011-05-16 13:15:00,26.1,26.12,26.03,26.12,7700.0,25.376,25.3954,25.3079,25.3954,7700.0
2011-05-16 13:20:00,26.12,26.14,26.1,26.14,17700.0,25.3954,25.4149,25.376,25.4149,17700.0
2011-05-16 13:25:00,26.13,26.15,26.08,26.15,19500.0,25.4052,25.4246,25.3565,25.4246,19500.0
2011-05-16 13:30:00,26.14,26.19,26.14,26.15,7200.0,25.4149,25.4635,25.4149,25.4246,7200.0
2011-05-16 13:35:00,26.16,26.17,26.15,26.17,10100.0,25.4343,25.444,25.4246,25.444,10100.0
2011-05-16 13:40:00,26.16,26.17,26.15,26.16,10300.0,25.4343,25.444,25.4246,25.4343,10300.0
2011-05-16 13:45:00,26.16,26.19,26.15,26.17,12600.0,25.4343,25.4635,25.4246,25.444,12600.0
2011-05-16 13:50:00,26.17,26.22,26.17,26.19,14300.0,25.444,25.4927,25.444,25.4635,14300.0
2011-05-16 13:55:00,26.18,26.2,26.16,26.16,14000.0,25.4538,25.4732,25.4343,25.4343,14000.0
2011-05-16 14:00:00,26.16,26.2,26.14,26.2,8500.0,25.4343,25.4732,25.4149,25.4732,8500.0
2011-05-16 14:05:00,26.2,26.32,26.2,26.31,38700.0,25.4732,25.5899,25.4732,25.5802,38700.0
2011-05-16 14:10:00,26.3,26.32,26.28,26.3,9700.0,25.5704,25.5899,25.551,25.5704,9700.0
2011-05-16 14:15:00,26.29,26.34,26.25,26.29,19300.0,25.5607,25.6093,25.5218,25.5607,19300.0
2011-05-16 14:20:00,26.29,26.32,26.29,26.31,35500.0,25.5607,25.5899,25.5607,25.5802,35500.0
2011-05-16 14:25:00,26.31,26.31,26.27,26.29,18600.0,25.5802,25.5802,25.5413,25.5607,18600.0
2011-05-16 14:30:00,26.27,26.3,26.21,26.21,24900.0,25.5413,25.5704,25.4829,25.4829,24900.0
2011-05-16 14:35:00,26.21,26.21,26.06,26.11,33900.0,25.4829,25.4829,25.3371,25.3857,33900.0
2011-05-16 14:40:00,26.11,26.11,26.05,26.11,21900.0,25.3857,25.3857,25.3274,25.3857,21900.0
2011-05-16 14:45:00,26.11,26.13,26.08,26.1,20000.0,25.3857,25.4052,25.3565,25.376,20000.0
2011-05-16 14:50:00,26.11,26.11,26.02,26.03,10900.0,25.3857,25.3857,25.2982,25.3079,10900.0
2011-05-16 14:55:00,26.02,26.08,26.02,26.03,9400.0,25.2982,25.3565,25.2982,25.3079,9400.0
2011-05-16 15:00:00,26.03,26.07,26.0,26.06,41200.0,25.3079,25.3468,25.2788,25.3371,41200.0
2011-05-16 15:05:00,26.06,26.07,26.02,26.05,16500.0,25.3371,25.3468,25.2982,25.3274,16500.0
2011-05-16 15:10:00,26.04,26.05,25.98,26.02,14100.0,25.3177,25.3274,25.2593,25.2982,14100.0
2011-05-16 15:15:00,26.02,26.06,25.96,25.98,27300.0,25.2982,25.3371,25.2399,25.2593,27300.0
2011-05-16 15:20:00,25.98,26.06,25.95,26.03,21700.0,25.2593,25.3371,25.2301,25.3079,21700.0
2011-05-16 15:25:00,26.03,26.06,26.01,26.02,19600.0,25.3079,25.3371,25.2885,25.2982,19600.0
2011-05-16 15:30:00,26.02,26.07,26.01,26.06,23200.0,25.2982,25.3468,25.2885,25.3371,23200.0
2011-05-16 15:35:00,26.06,26.06,25.99,26.03,34600.0,25.3371,25.3371,25.269,25.3079,34600.0
2011-05-16 15:40:00,26.03,26.04,25.98,26.0,43000.0,25.3079,25.3177,25.2593,25.2788,43000.0
2011-05-16 15:45:00,25.99,26.0,25.94,25.96,43000.0,25.269,25.2788,25.2204,25.2399,43000.0
2011-05-16 15:50:00,25.95,26.01,25.94,25.99,45700.0,25.2301,25.2885,25.2204,25.269,45700.0
2011-05-16 15:55:00,25.99,26.01,25.93,25.95,50100.0,25.269,25.2885,25.2107,25.2301,50100.0
2011-05-17 09:30:00,25.69,25.81,25.5,25.59,21800.0,24.9774,25.094,24.7926,24.8801,21800.0
2011-05-17 09:35:00,25.61,25.79,25.61,25.69,54800.0,24.8996,25.0746,24.8996,24.9774,54800.0
2011-05-17 09:40:00,25.69,25.82,25.66,25.74,27500.0,24.9774,25.1038,24.9482,25.026,27500.0
2011-05-17 09:45:00,25.74,25.87,25.65,25.74,21700.0,25.026,25.1524,24.9385,25.026,21700.0
2011-05-17 09:50:00,25.7,25.7,25.57,25.65,18400.0,24.9871,24.9871,24.8607,24.9385,18400.0
2011-05-17 09:55:00,25.66,25.75,25.65,25.65,37100.0,24.9482,25.0357,24.9385,24.9385,37100.0
2011-05-17 10:00:00,25.65,25.67,25.48,25.53,15600.0,24.9385,24.9579,24.7732,24.8218,15600.0
2011-05-17 10:05:00,25.54,25.6,25.37,25.49,63200.0,24.8315,24.8899,24.6662,24.7829,63200.0
2011-05-17 10:10:00,25.49,25.51,25.41,25.48,51200.0,24.7829,24.8024,24.7051,24.7732,51200.0
2011-05-17 10:15:00,25.49,25.62,25.49,25.58,21200.0,24.7829,24.9093,24.7829,24.8704,21200.0
2011-05-17 10:20:00,25.58,25.62,25.51,25.58,78100.0,24.8704,24.9093,24.8024,24.8704,78100.0
2011-05-17 10:25:00,25.57,25.64,25.54,25.59,34300.0,24.8607,24.9287,24.8315,24.8801,34300.0
2011-05-17 10:30:00,25.6,25.64,25.57,25.59,13100.0,24.8899,24.9287,24.8607,24.8801,13100.0
2011-05-17 10:35:00,25.59,25.64,25.54,25.56,9500.0,24.8801,24.9287,24.8315,24.851,9500.0
2011-05-17 10:40:00,25.57,25.6,25.54,25.54,11400.0,24.8607,24.8899,24.8315,24.8315,11400.0
2011-05-17 10:45:00,25.54,25.57,25.45,25.57,22400.0,24.8315,24.8607,24.744,24.8607,22400.0
2011-05-17 10:50:00,25.55,25.58,25.52,25.53,8200.0,24.8412,24.8704,24.8121,24.8218,8200.0
2011-05-17 10:55:00,25.54,25.56,25.44,25.48,14200.0,24.8315,24.851,24.7343,24.7732,14200.0
2011-05-17 11:00:00,25.49,25.5,25.39,25.45,59300.0,24.7829,24.7926,24.6857,24.744,59300.0
2011-05-17 11:05:00,25.45,25.48,25.25,25.39,65700.0,24.744,24.7732,24.5496,24.6857,65700.0
2011-05-17 11:10:00,25.41,25.45,25.32,25.32,50700.0,24.7051,24.744,24.6176,24.6176,50700.0
2011-05-17 11:15:00,25.33,25.38,25.24,25.25,43000.0,24.6273,24.676,24.5398,24.5496,43000.0
2011-05-17 11:20:00,25.25,25.27,25.09,25.1,95300.0,24.5496,24.569,24.394,24.4037,95300.0
2011-05-17 11:25:00,25.1,25.14,25.04,25.09,55200.0,24.4037,24.4426,24.3454,24.394,55200.0
2011-05-17 11:30:00,25.1,25.11,24.94,24.97,39500.0,24.4037,24.4135,24.2482,24.2773,39500.0
2011-05-17 11:35:00,24.94,25.03,24.91,25.0,40500.0,24.2482,24.3357,24.219,24.3065,40500.0
2011-05-17 11:40:00,25.0,25.03,25.0,25.02,21400.0,24.3065,24.3357,24.3065,24.3259,21400.0
2011-05-17 11:45:00,25.02,25.18,25.02,25.15,28300.0,24.3259,24.4815,24.3259,24.4523,28300.0
2011-05-17 11:50:00,25.15,25.15,25.06,25.08,11300.0,24.4523,24.4523,24.3648,24.3843,11300.0
2011-05-17 11:55:00,25.08,25.16,25.07,25.07,47000.0,24.3843,24.4621,24.3746,24.3746,47000.0
2011-05-17 12:00:00,25.06,25.14,25.01,25.12,21700.0,24.3648,24.4426,24.3162,24.4232,21700.0
2011-05-17 12:05:00,25.13,25.19,25.1,25.11,16200.0,24.4329,24.4912,24.4037,24.4135,16200.0
2011-05-17 12:10:00,25.1,25.2,25.1,25.17,12300.0,24.4037,24.501,24.4037,24.4718,12300.0
2011-05-17 12:15:00,25.17,25.23,25.17,25.21,34100.0,24.4718,24.5301,24.4718,24.5107,34100.0
2011-05-17 12:20:00,25.21,25.24,25.18,25.2,14300.0,24.5107,24.5398,24.4815,24.501,14300.0
2011-05-17 12:25:00,25.18,25.21,25.16,25.2,12700.0,24.4815,24.5107,24.4621,24.501,12700.0
2011-05-17 12:30:00,25.19,25.27,25.16,25.21,16100.0,24.4912,24.569,24.4621,24.5107,16100.0
2011-05-17 12:35:00,25.21,25.22,25.18,25.21,13800.0,24.5107,24.5204,24.4815,24.5107,13800.0
2011-05-17 12:40:00,25.21,25.31,25.21,25.26,8800.0,24.5107,24.6079,24.5107,24.5593,8800.0
2011-05-17 12:45:00,25.28,25.3,25.1,25.1,18000.0,24.5787,24.5982,24.4037,24.4037,18000.0
2011-05-17 12:50:00,25.1,25.12,25.06,25.1,12600.0,24.4037,24.4232,24.3648,24.4037,12600.0
2011-05-17 12:55:00,25.09,25.11,25.06,25.09,26200.0,24.394,24.4135,24.3648,24.394,26200.0
2011-05-17 13:00:00,25.08,25.17,25.08,25.09,11400.0,24.3843,24.4718,24.3843,24.394,11400.0
2011-05-17 13:05:00,25.1,25.12,25.09,25.1,14000.0,24.4037,24.4232,24.394,24.4037,14000.0
2011-05-17 13:10:00,25.1,25.15,25.06,25.15,8600.0,24.4037,24.4523,24.3648,24.4523,8600.0
2011-05-17 13:15:00,25.14,25.17,25.12,25.16,9700.0,24.4426,24.4718,24.4232,24.4621,9700.0
2011-05-17 13:20:00,25.16,25.16,25.1,25.15,10300.0,24.4621,24.4621,24.4037,24.4523,10300.0
2011-05-17 13:25:00,25.14,25.16,25.08,25.11,9500.0,24.4426,24.4621,24.3843,24.4135,9500.0
2011-05-17 13:30:00,25.12,25.15,25.05,25.05,9500.0,24.4232,24.4523,24.3551,24.3551,9500.0
2011-05-17 13:35:00,25.05,25.16,25.05,25.08,8600.0,24.3551,24.4621,24.3551,24.3843,8600.0
2011-05-17 13:40:00,25.09,25.12,24.98,25.12,38800.0,24.394,24.4232,24.2871,24.4232,38800.0
2011-05-17 13:45:00,25.12,25.21,25.09,25.19,42400.0,24.4232,24.5107,24.394,24.4912,42400.0
2011-05-17 13:50:00,25.18,25.25,25.16,25.17,54200.0,24.4815,24.5496,24.4621,24.4718,54200.0
2011-05-17 13:55:00,25.15,25.19,25.13,25.14,14100.0,24.4523,24.4912,24.4329,24.4426,14100.0
2011-05-17 14:00:00,25.14,25.18,25.11,25.17,13100.0,24.4426,24.4815,24.4135,24.4718,13100.0
2011-05-17 14:05:00,25.17,25.19,25.12,25.13,8600.0,24.4718,24.4912,24.4232,24.4329,8600.0
2011-05-17 14:10:00,25.1,25.12,25.08,25.11,7600.0,24.4037,24.4232,24.3843,24.4135,7600.0
2011-05-17 14:15:00,25.11,25.13,25.06,25.09,14400.0,24.4135,24.4329,24.3648,24.394,14400.0
2011-05-17 14:20:00,25.08,25.09,25.02,25.03,6300.0,24.3843,24.394,24.3259,24.3357,6300.0
2011-05-17 14:25:00,25.01,25.05,25.0,25.03,15400.0,24.3162,24.3551,24.3065,24.3357,15400.0
2011-05-17 14:30:00,25.03,25.08,25.01,25.02,10100.0,24.3357,24.3843,24.3162,24.3259,10100.0
2011-05-17 14:35:00,25.02,25.16,25.02,25.15,21000.0,24.3259,24.4621,24.3259,24.4523,21000.0
2011-05-17 14:40:00,25.15,25.15,25.03,25.04,18200.0,24.4523,24.4523,24.3357,24.3454,18200.0
2011-05-17 14:45:00,25.04,25.17,25.04,25.15,17400.0,24.3454,24.4718,24.3454,24.4523,17400.0
2011-05-17 14:50:00,25.15,25.19,25.12,25.15,14700.0,24.4523,24.4912,24.4232,24.4523,14700.0
2011-05-17 14:55:00,25.16,25.28,25.12,25.27,31700.0,24.4621,24.5787,24.4232,24.569,31700.0
2011-05-17 15:00:00,25.27,25.28,25.18,25.19,26900.0,24.569,24.5787,24.4815,24.4912,26900.0
2011-05-17 15:05:00,25.19,25.21,25.14,25.18,13400.0,24.4912,24.5107,24.4426,24.4815,13400.0
2011-05-17 15:10:00,25.17,25.18,25.08,25.08,41000.0,24.4718,24.4815,24.3843,24.3843,41000.0
2011-05-17 15:15:00,25.09,25.13,25.04,25.12,29600.0,24.394,24.4329,24.3454,24.4232,29600.0
2011-05-17 15:20:00,25.13,25.17,25.07,25.11,21900.0,24.4329,24.4718,24.3746,24.4135,21900.0
2011-05-17 15:25:00,25.1,25.13,25.06,25.1,18500.0,24.4037,24.4329,24.3648,24.4037,18500.0
2011-05-17 15:30:00,25.11,25.11,25.03,25.06,39500.0,24.4135,24.4135,24.3357,24.3648,39500.0
2011-05-17 15:35:00,25.06,25.12,25.05,25.08,31900.0,24.3648,24.4232,24.3551,24.3843,31900.0
2011-05-17 15:40:00,25.1,25.1,25.0,25.03,45600.0,24.4037,24.4037,24.3065,24.3357,45600.0
2011-05-17 15:45:00,25.02,25.07,25.0,25.04,48100.0,24.3259,24.3746,24.3065,24.3454,48100.0
2011-05-17 15:50:00,25.04,25.05,24.97,25.03,52300.0,24.3454,24.3551,24.2773,24.3357,52300.0
2011-05-17 15:55:00,25.03,25.07,25.02,25.07,49000.0,24.3357,24.3746,24.3259,24.3746,49000.0
2011-05-18 09:30:00,25.16,25.25,25.08,25.18,12100.0,24.4621,24.5496,24.3843,24.4815,12100.0
2011-05-18 09:35:00,25.19,25.32,25.16,25.28,18600.0,24.4912,24.6176,24.4621,24.5787,18600.0
2011-05-18 09:40:00,25.3,25.5,25.23,25.43,15100.0,24.5982,24.7926,24.5301,24.7246,15100.0
2011-05-18 09:45:00,25.44,25.6,25.43,25.6,11400.0,24.7343,24.8899,24.7246,24.8899,11400.0
2011-05-18 09:50:00,25.55,25.62,25.41,25.42,21400.0,24.8412,24.9093,24.7051,24.7149,21400.0
2011-05-18 09:55:00,25.41,25.47,25.36,25.4,20400.0,24.7051,24.7635,24.6565,24.6954,20400.0
2011-05-18 10:00:00,25.41,25.49,25.33,25.39,39700.0,24.7051,24.7829,24.6273,24.6857,39700.0
2011-05-18 10:05:00,25.41,25.59,25.39,25.42,30500.0,24.7051,24.8801,24.6857,24.7149,30500.0
2011-05-18 10:10:00,25.41,25.46,25.3,25.38,33100.0,24.7051,24.7537,24.5982,24.676,33100.0
2011-05-18 10:15:00,25.39,25.45,25.31,25.45,25000.0,24.6857,24.744,24.6079,24.744,25000.0
2011-05-18 10:20:00,25.45,25.48,25.39,25.48,20500.0,24.744,24.7732,24.6857,24.7732,20500.0
2011-05-18 10:25:00,25.48,25.52,25.43,25.52,23200.0,24.7732,24.8121,24.7246,24.8121,23200.0
2011-05-18 10:30:00,25.51,25.67,25.51,25.65,79400.0,24.8024,24.9579,24.8024,24.9385,79400.0
2011-05-18 10:35:00,25.67,25.89,25.67,25.82,108200.0,24.9579,25.1718,24.9579,25.1038,108200.0
2011-05-18 10:40:00,25.83,25.83,25.61,25.66,72500.0,25.1135,25.1135,24.8996,24.9482,72500.0
2011-05-18 10:45:00,25.67,25.74,25.64,25.65,37900.0,24.9579,25.026,24.9287,24.9385,37900.0
2011-05-18 10:50:00,25.65,25.67,25.56,25.6,25900.0,24.9385,24.9579,24.851,24.8899,25900.0
2011-05-18 10:55:00,25.59,25.66,25.56,25.64,34000.0,24.8801,24.9482,24.851,24.9287,34000.0
2011-05-18 11:00:00,25.63,25.78,25.63,25.77,20500.0,24.919,25.0649,24.919,25.0551,20500.0
2011-05-18 11:05:00,25.76,25.77,25.66,25.66,12600.0,25.0454,25.0551,24.9482,24.9482,12600.0
2011-05-18 11:10:00,25.66,25.67,25.61,25.62,12600.0,24.9482,24.9579,24.8996,24.9093,12600.0
2011-05-18 11:15:00,25.61,25.62,25.57,25.57,15500.0,24.8996,24.9093,24.8607,24.8607,15500.0
2011-05-18 11:20:00,25.57,25.57,25.42,25.42,17800.0,24.8607,24.8607,24.7149,24.7149,17800.0
2011-05-18 11:25:00,25.42,25.49,25.42,25.43,23600.0,24.7149,24.7829,24.7149,24.7246,23600.0
2011-05-18 11:30:00,25.43,25.45,25.29,25.35,53000.0,24.7246,24.744,24.5885,24.6468,53000.0
2011-05-18 11:35:00,25.34,25.37,25.3,25.35,7700.0,24.6371,24.6662,24.5982,24.6468,7700.0
2011-05-18 11:40:00,25.32,25.46,25.31,25.46,21000.0,24.6176,24.7537,24.6079,24.7537,21000.0
2011-05-18 11:45:00,25.46,25.5,25.45,25.48,11900.0,24.7537,24.7926,24.744,24.7732,11900.0
2011-05-18 11:50:00,25.48,25.49,25.45,25.45,14500.0,24.7732,24.7829,24.744,24.744,14500.0
2011-05-18 11:55:00,25.46,25.47,25.45,25.46,8500.0,24.7537,24.7635,24.744,24.7537,8500.0
2011-05-18 12:00:00,25.46,25.47,25.4,25.41,17000.0,24.7537,24.7635,24.6954,24.7051,17000.0
2011-05-18 12:05:00,25.41,25.41,25.32,25.37,7700.0,24.7051,24.7051,24.6176,24.6662,7700.0
2011-05-18 12:10:00,25.38,25.39,25.35,25.35,4200.0,24.676,24.6857,24.6468,24.6468,4200.0
2011-05-18 12:15:00,25.34,25.38,25.29,25.32,14300.0,24.6371,24.676,24.5885,24.6176,14300.0
2011-05-18 12:20:00,25.32,25.34,25.32,25.32,2100.0,24.6176,24.6371,24.6176,24.6176,2100.0
2011-05-18 12:25:00,25.34,25.37,25.32,25.36,6600.0,24.6371,24.6662,24.6176,24.6565,6600.0
2011-05-18 12:30:00,25.37,25.42,25.35,25.35,14500.0,24.6662,24.7149,24.6468,24.6468,14500.0
2011-05-18 12:35:00,25.35,25.36,25.3,25.3,7700.0,24.6468,24.6565,24.5982,24.5982,7700.0
2011-05-18 12:40:00,25.32,25.4,25.3,25.4,7600.0,24.6176,24.6954,24.5982,24.6954,7600.0
2011-05-18 12:45:00,25.41,25.45,25.41,25.45,18600.0,24.7051,24.744,24.7051,24.744,18600.0
2011-05-18 12:50:00,25.45,25.46,25.4,25.45,24100.0,24.744,24.7537,24.6954,24.744,24100.0
2011-05-18 12:55:00,25.44,25.46,25.41,25.42,23500.0,24.7343,24.7537,24.7051,24.7149,23500.0
2011-05-18 13:00:00,25.41,25.46,25.4,25.46,12200.0,24.7051,24.7537,24.6954,24.7537,12200.0
2011-05-18 13:05:00,25.46,25.54,25.46,25.53,16300.0,24.7537,24.8315,24.7537,24.8218,16300.0
2011-05-18 13:10:00,25.53,25.54,25.47,25.5,12500.0,24.8218,24.8315,24.7635,24.7926,12500.0
2011-05-18 13:15:00,25.5,25.51,25.45,25.48,9300.0,24.7926,24.8024,24.744,24.7732,9300.0
2011-05-18 13:20:00,25.48,25.49,25.45,25.47,8900.0,24.7732,24.7829,24.744,24.7635,8900.0
2011-05-18 13:25:00,25.45,25.46,25.45,25.46,5400.0,24.744,24.7537,24.744,24.7537,5400.0
2011-05-18 13:30:00,25.45,25.48,25.45,25.45,40400.0,24.744,24.7732,24.744,24.744,40400.0
2011-05-18 13:35:00,25.45,25.46,25.45,25.46,50200.0,24.744,24.7537,24.744,24.7537,50200.0
2011-05-18 13:40:00,25.46,25.46,25.43,25.43,17600.0,24.7537,24.7537,24.7246,24.7246,17600.0
2011-05-18 13:45:00,25.43,25.45,25.43,25.44,10800.0,24.7246,24.744,24.7246,24.7343,10800.0
2011-05-18 13:50:00,25.43,25.49,25.42,25.47,23500.0,24.7246,24.7829,24.7149,24.7635,23500.0
2011-05-18 13:55:00,25.47,25.56,25.47,25.55,37600.0,24.7635,24.851,24.7635,24.8412,37600.0
2011-05-18 14:00:00,25.55,25.58,25.55,25.57,28300.0,24.8412,24.8704,24.8412,24.8607,28300.0
2011-05-18 14:05:00,25.58,25.63,25.56,25.6,22000.0,24.8704,24.919,24.851,24.8899,22000.0
2011-05-18 14:10:00,25.6,25.63,25.55,25.56,20400.0,24.8899,24.919,24.8412,24.851,20400.0
2011-05-18 14:15:00,25.55,25.6,25.55,25.59,20900.0,24.8412,24.8899,24.8412,24.8801,20900.0
2011-05-18 14:20:00,25.6,25.62,25.55,25.55,17100.0,24.8899,24.9093,24.8412,24.8412,17100.0
2011-05-18 14:25:00,25.55,25.6,25.53,25.53,18900.0,24.8412,24.8899,24.8218,24.8218,18900.0
2011-05-18 14:30:00,25.53,25.57,25.5,25.57,20300.0,24.8218,24.8607,24.7926,24.8607,20300.0
2011-05-18 14:35:00,25.57,25.61,25.48,25.52,13600.0,24.8607,24.8996,24.7732,24.8121,13600.0
2011-05-18 14:40:00,25.53,25.58,25.53,25.56,13500.0,24.8218,24.8704,24.8218,24.851,13500.0
2011-05-18 14:45:00,25.58,25.61,25.56,25.57,9500.0,24.8704,24.8996,24.851,24.8607,9500.0
2011-05-18 14:50:00,25.57,25.6,25.54,25.55,9500.0,24.8607,24.8899,24.8315,24.8412,9500.0
2011-05-18 14:55:00,25.53,25.61,25.53,25.55,18000.0,24.8218,24.8996,24.8218,24.8412,18000.0
2011-05-18 15:00:00,25.54,25.56,25.52,25.56,19900.0,24.8315,24.851,24.8121,24.851,19900.0
2011-05-18 15:05:00,25.56,25.62,25.55,25.55,39600.0,24.851,24.9093,24.8412,24.8412,39600.0
2011-05-18 15:10:00,25.54,25.61,25.53,25.53,35800.0,24.8315,24.8996,24.8218,24.8218,35800.0
2011-05-18 15:15:00,25.53,25.56,25.52,25.55,16400.0,24.8218,24.851,24.8121,24.8412,16400.0
2011-05-18 15:20:00,25.54,25.56,25.52,25.53,12200.0,24.8315,24.851,24.8121,24.8218,12200.0
2011-05-18 15:25:00,25.53,25.56,25.53,25.55,22200.0,24.8218,24.851,24.8218,24.8412,22200.0
2011-05-18 15:30:00,25.54,25.57,25.52,25.57,65900.0,24.8315,24.8607,24.8121,24.8607,65900.0
2011-05-18 15:35:00,25.57,25.62,25.55,25.61,30800.0,24.8607,24.9093,24.8412,24.8996,30800.0
2011-05-18 15:40:00,25.6,25.62,25.59,25.62,45300.0,24.8899,24.9093,24.8801,24.9093,45300.0
2011-05-18 15:45:00,25.62,25.64,25.57,25.61,42000.0,24.9093,24.9287,24.8607,24.8996,42000.0
2011-05-18 15:50:00,25.6,25.61,25.56,25.6,23300.0,24.8899,24.8996,24.851,24.8899,23300.0
2011-05-18 15:55:00,25.6,25.62,25.57,25.6,52400.0,24.8899,24.9093,24.8607,24.8899,52400.0
2011-05-19 09:30:00,25.87,26.0,25.76,25.99,17500.0,25.1524,25.2788,25.0454,25.269,17500.0
2011-05-19 09:35:00,25.98,26.0,25.85,25.85,16900.0,25.2593,25.2788,25.1329,25.1329,16900.0
2011-05-19 09:40:00,25.86,25.87,25.8,25.85,3400.0,25.1426,25.1524,25.0843,25.1329,3400.0
2011-05-19 09:45:00,25.86,25.86,25.79,25.79,5600.0,25.1426,25.1426,25.0746,25.0746,5600.0
2011-05-19 09:50:00,25.82,25.87,25.8,25.85,16800.0,25.1038,25.1524,25.0843,25.1329,16800.0
2011-05-19 09:55:00,25.87,25.88,25.8,25.8,23800.0,25.1524,25.1621,25.0843,25.0843,23800.0
2011-05-19 10:00:00,25.82,25.82,25.59,25.76,10000.0,25.1038,25.1038,24.8801,25.0454,10000.0
2011-05-19 10:05:00,25.74,25.76,25.66,25.7,11900.0,25.026,25.0454,24.9482,24.9871,11900.0
2011-05-19 10:10:00,25.7,25.72,25.59,25.64,30900.0,24.9871,25.0065,24.8801,24.9287,30900.0
2011-05-19 10:15:00,25.65,25.76,25.62,25.76,18400.0,24.9385,25.0454,24.9093,25.0454,18400.0
2011-05-19 10:20:00,25.77,25.83,25.68,25.68,22600.0,25.0551,25.1135,24.9676,24.9676,22600.0
2011-05-19 10:25:00,25.66,25.74,25.6,25.73,14200.0,24.9482,25.026,24.8899,25.0163,14200.0
2011-05-19 10:30:00,25.73,25.75,25.57,25.62,22100.0,25.0163,25.0357,24.8607,24.9093,22100.0
2011-05-19 10:35:00,25.64,25.72,25.61,25.69,20400.0,24.9287,25.0065,24.8996,24.9774,20400.0
2011-05-19 10:40:00,25.72,25.73,25.53,25.53,12800.0,25.0065,25.0163,24.8218,24.8218,12800.0
2011-05-19 10:45:00,25.55,25.59,25.53,25.59,5700.0,24.8412,24.8801,24.8218,24.8801,5700.0
2011-05-19 10:50:00,25.58,25.59,25.47,25.48,4600.0,24.8704,24.8801,24.7635,24.7732,4600.0
2011-05-19 10:55:00,25.49,25.56,25.49,25.55,14000.0,24.7829,24.851,24.7829,24.8412,14000.0
2011-05-19 11:00:00,25.55,25.62,25.55,25.57,16200.0,24.8412,24.9093,24.8412,24.8607,16200.0
2011-05-19 11:05:00,25.57,25.6,25.48,25.52,34700.0,24.8607,24.8899,24.7732,24.8121,34700.0
2011-05-19 11:10:00,25.52,25.57,25.49,25.56,18000.0,24.8121,24.8607,24.7829,24.851,18000.0
2011-05-19 11:15:00,25.54,25.59,25.48,25.5,27300.0,24.8315,24.8801,24.7732,24.7926,27300.0
2011-05-19 11:20:00,25.49,25.49,25.45,25.45,2500.0,24.7829,24.7829,24.744,24.744,2500.0
2011-05-19 11:25:00,25.44,25.51,25.44,25.49,4500.0,24.7343,24.8024,24.7343,24.7829,4500.0
2011-05-19 11:30:00,25.5,25.52,25.47,25.5,13600.0,24.7926,24.8121,24.7635,24.7926,13600.0
2011-05-19 11:35:00,25.5,25.54,25.49,25.51,16700.0,24.7926,24.8315,24.7829,24.8024,16700.0
2011-05-19 11:40:00,25.52,25.53,25.48,25.49,9200.0,24.8121,24.8218,24.7732,24.7829,9200.0
2011-05-19 11:45:00,25.5,25.52,25.49,25.51,102700.0,24.7926,24.8121,24.7829,24.8024,102700.0
2011-05-19 11:50:00,25.51,25.6,25.49,25.5,67200.0,24.8024,24.8899,24.7829,24.7926,67200.0
2011-05-19 11:55:00,25.5,25.5,25.4,25.43,6500.0,24.7926,24.7926,24.6954,24.7246,6500.0
2011-05-19 12:00:00,25.42,25.5,25.4,25.49,21400.0,24.7149,24.7926,24.6954,24.7829,21400.0
2011-05-19 12:05:00,25.47,25.61,25.45,25.58,17400.0,24.7635,24.8996,24.744,24.8704,17400.0
2011-05-19 12:10:00,25.56,25.71,25.51,25.7,38500.0,24.851,24.9968,24.8024,24.9871,38500.0
2011-05-19 12:15:00,25.71,25.79,25.69,25.73,22500.0,24.9968,25.0746,24.9774,25.0163,22500.0
2011-05-19 12:20:00,25.74,25.75,25.69,25.69,14000.0,25.026,25.0357,24.9774,24.9774,14000.0
2011-05-19 12:25:00,25.69,25.76,25.69,25.71,14000.0,24.9774,25.0454,24.9774,24.9968,14000.0
2011-05-19 12:30:00,25.71,25.74,25.66,25.7,16400.0,24.9968,25.026,24.9482,24.9871,16400.0
2011-05-19 12:35:00,25.7,25.75,25.68,25.71,15900.0,24.9871,25.0357,24.9676,24.9968,15900.0
2011-05-19 12:40:00,25.71,25.73,25.65,25.67,47200.0,24.9968,25.0163,24.9385,24.9579,47200.0
2011-05-19 12:45:00,25.66,25.73,25.62,25.72,59600.0,24.9482,25.0163,24.9093,25.0065,59600.0
2011-05-19 12:50:00,25.72,25.74,25.69,25.72,15700.0,25.0065,25.026,24.9774,25.0065,15700.0
2011-05-19 12:55:00,25.72,25.72,25.69,25.7,24300.0,25.0065,25.0065,24.9774,24.9871,24300.0
2011-05-19 13:00:00,25.71,25.72,25.68,25.7,7800.0,24.9968,25.0065,24.9676,24.9871,7800.0
2011-05-19 13:05:00,25.7,25.73,25.69,25.71,42800.0,24.9871,25.0163,24.9774,24.9968,42800.0
2011-05-19 13:10:00,25.72,25.73,25.7,25.71,10400.0,25.0065,25.0163,24.9871,24.9968,10400.0
2011-05-19 13:15:00,25.7,25.83,25.7,25.79,23600.0,24.9871,25.1135,24.9871,25.0746,23600.0
2011-05-19 13:20:00,25.8,25.81,25.76,25.79,19600.0,25.0843,25.094,25.0454,25.0746,19600.0
2011-05-19 13:25:00,25.78,25.81,25.74,25.74,11800.0,25.0649,25.094,25.026,25.026,11800.0
2011-05-19 13:30:00,25.76,25.78,25.75,25.76,5200.0,25.0454,25.0649,25.0357,25.0454,5200.0
2011-05-19 13:35:00,25.77,25.78,25.71,25.72,5200.0,25.0551,25.0649,24.9968,25.0065,5200.0
2011-05-19 13:40:00,25.71,25.71,25.68,25.7,3700.0,24.9968,24.9968,24.9676,24.9871,3700.0
2011-05-19 13:45:00,25.71,25.72,25.69,25.69,7000.0,24.9968,25.0065,24.9774,24.9774,7000.0
2011-05-19 13:50:00,25.68,25.69,25.65,25.68,12100.0,24.9676,24.9774,24.9385,24.9676,12100.0
2011-05-19 13:55:00,25.67,25.71,25.67,25.71,7800.0,24.9579,24.9968,24.9579,24.9968,7800.0
2011-05-19 14:00:00,25.69,25.71,25.67,25.68,5800.0,24.9774,24.9968,24.9579,24.9676,5800.0
2011-05-19 14:05:00,25.67,25.68,25.65,25.65,8300.0,24.9579,24.9676,24.9385,24.9385,8300.0
2011-05-19 14:10:00,25.65,25.68,25.63,25.66,7100.0,24.9385,24.9676,24.919,24.9482,7100.0
2011-05-19 14:15:00,25.67,25.68,25.62,25.64,8200.0,24.9579,24.9676,24.9093,24.9287,8200.0
2011-05-19 14:20:00,25.63,25.66,25.59,25.61,9500.0,24.919,24.9482,24.8801,24.8996,9500.0
2011-05-19 14:25:00,25.61,25.63,25.57,25.59,19400.0,24.8996,24.919,24.8607,24.8801,19400.0
2011-05-19 14:30:00,25.58,25.59,25.54,25.54,21400.0,24.8704,24.8801,24.8315,24.8315,21400.0
2011-05-19 14:35:00,25.53,25.59,25.53,25.56,11700.0,24.8218,24.8801,24.8218,24.851,11700.0
2011-05-19 14:40:00,25.56,25.56,25.48,25.51,13800.0,24.851,24.851,24.7732,24.8024,13800.0
2011-05-19 14:45:00,25.52,25.56,25.51,25.56,6800.0,24.8121,24.851,24.8024,24.851,6800.0
2011-05-19 14:50:00,25.56,25.59,25.53,25.53,19100.0,24.851,24.8801,24.8218,24.8218,19100.0
2011-05-19 14:55:00,25.54,25.55,25.51,25.55,13200.0,24.8315,24.8412,24.8024,24.8412,13200.0
2011-05-19 15:00:00,25.54,25.56,25.54,25.55,13300.0,24.8315,24.851,24.8315,24.8412,13300.0
2011-05-19 15:05:00,25.55,25.56,25.49,25.55,9900.0,24.8412,24.851,24.7829,24.8412,9900.0
2011-05-19 15:10:00,25.55,25.55,25.52,25.53,38100.0,24.8412,24.8412,24.8121,24.8218,38100.0
2011-05-19 15:15:00,25.54,25.54,25.5,25.53,7300.0,24.8315,24.8315,24.7926,24.8218,7300.0
2011-05-19 15:20:00,25.53,25.56,25.53,25.56,9400.0,24.8218,24.851,24.8218,24.851,9400.0
2011-05-19 15:25:00,25.56,25.56,25.52,25.56,8000.0,24.851,24.851,24.8121,24.851,8000.0
2011-05-19 15:30:00,25.56,25.58,25.54,25.55,15400.0,24.851,24.8704,24.8315,24.8412,15400.0
2011-05-19 15:35:00,25.55,25.56,25.53,25.54,43600.0,24.8412,24.851,24.8218,24.8315,43600.0
2011-05-19 15:40:00,25.54,25.55,25.51,25.55,10900.0,24.8315,24.8412,24.8024,24.8412,10900.0
2011-05-19 15:45:00,25.55,25.59,25.53,25.55,53700.0,24.8412,24.8801,24.8218,24.8412,53700.0
2011-05-19 15:50:00,25.55,25.56,25.54,25.56,32800.0,24.8412,24.851,24.8315,24.851,32800.0
2011-05-19 15:55:00,25.56,25.56,25.52,25.54,49700.0,24.851,24.851,24.8121,24.8315,49700.0
2011-05-20 09:30:00,25.4,25.5,25.24,25.37,60200.0,24.6954,24.7926,24.5398,24.6662,60200.0
2011-05-20 09:35:00,25.38,25.38,25.28,25.32,8400.0,24.676,24.676,24.5787,24.6176,8400.0
2011-05-20 09:40:00,25.35,25.35,25.23,25.25,8800.0,24.6468,24.6468,24.5301,24.5496,8800.0
2011-05-20 09:45:00,25.23,25.3,25.18,25.25,18500.0,24.5301,24.5982,24.4815,24.5496,18500.0
2011-05-20 09:50:00,25.26,25.31,25.2,25.26,18300.0,24.5593,24.6079,24.501,24.5593,18300.0
2011-05-20 09:55:00,25.25,25.27,25.18,25.27,18000.0,24.5496,24.569,24.4815,24.569,18000.0
2011-05-20 10:00:00,25.24,25.28,25.15,25.19,36000.0,24.5398,24.5787,24.4523,24.4912,36000.0
2011-05-20 10:05:00,25.18,25.19,24.99,25.07,48800.0,24.4815,24.4912,24.2968,24.3746,48800.0
2011-05-20 10:10:00,25.06,25.11,24.95,24.98,54200.0,24.3648,24.4135,24.2579,24.2871,54200.0
2011-05-20 10:15:00,24.95,25.04,24.89,25.0,19700.0,24.2579,24.3454,24.1996,24.3065,19700.0
2011-05-20 10:20:00,25.0,25.05,24.98,25.02,36900.0,24.3065,24.3551,24.2871,24.3259,36900.0
2011-05-20 10:25:00,25.02,25.23,25.02,25.19,18600.0,24.3259,24.5301,24.3259,24.4912,18600.0
2011-05-20 10:30:00,25.17,25.17,25.09,25.11,15000.0,24.4718,24.4718,24.394,24.4135,15000.0
2011-05-20 10:35:00,25.1,25.15,25.03,25.12,53000.0,24.4037,24.4523,24.3357,24.4232,53000.0
2011-05-20 10:40:00,25.13,25.17,25.01,25.01,10200.0,24.4329,24.4718,24.3162,24.3162,10200.0
2011-05-20 10:45:00,25.0,25.06,24.92,25.03,29900.0,24.3065,24.3648,24.2287,24.3357,29900.0
2011-05-20 10:50:00,25.02,25.05,25.0,25.02,14200.0,24.3259,24.3551,24.3065,24.3259,14200.0
2011-05-20 10:55:00,25.04,25.05,25.01,25.04,15800.0,24.3454,24.3551,24.3162,24.3454,15800.0
2011-05-20 11:00:00,25.04,25.05,24.97,25.03,51600.0,24.3454,24.3551,24.2773,24.3357,51600.0
2011-05-20 11:05:00,25.04,25.06,25.02,25.04,6600.0,24.3454,24.3648,24.3259,24.3454,6600.0
2011-05-20 11:10:00,25.04,25.07,25.03,25.05,10800.0,24.3454,24.3746,24.3357,24.3551,10800.0
2011-05-20 11:15:00,25.04,25.1,25.03,25.09,14700.0,24.3454,24.4037,24.3357,24.394,14700.0
2011-05-20 11:20:00,25.09,25.09,25.07,25.08,6100.0,24.394,24.394,24.3746,24.3843,6100.0
2011-05-20 11:25:00,25.07,25.07,25.01,25.06,7900.0,24.3746,24.3746,24.3162,24.3648,7900.0
2011-05-20 11:30:00,25.07,25.15,25.05,25.05,24500.0,24.3746,24.4523,24.3551,24.3551,24500.0
2011-05-20 11:35:00,25.05,25.22,25.05,25.22,55400.0,24.3551,24.5204,24.3551,24.5204,55400.0
2011-05-20 11:40:00,25.2,25.2,25.1,25.17,4900.0,24.501,24.501,24.4037,24.4718,4900.0
2011-05-20 11:45:00,25.18,25.21,25.14,25.15,5800.0,24.4815,24.5107,24.4426,24.4523,5800.0
2011-05-20 11:50:00,25.14,25.18,25.13,25.16,8800.0,24.4426,24.4815,24.4329,24.4621,8800.0
2011-05-20 11:55:00,25.14,25.17,25.11,25.11,6400.0,24.4426,24.4718,24.4135,24.4135,6400.0
2011-05-20 12:00:00,25.12,25.18,25.12,25.17,11300.0,24.4232,24.4815,24.4232,24.4718,11300.0
2011-05-20 12:05:00,25.15,25.16,25.1,25.13,6500.0,24.4523,24.4621,24.4037,24.4329,6500.0
2011-05-20 12:10:00,25.13,25.15,25.11,25.15,12200.0,24.4329,24.4523,24.4135,24.4523,12200.0
2011-05-20 12:15:00,25.14,25.19,25.14,25.16,10700.0,24.4426,24.4912,24.4426,24.4621,10700.0
2011-05-20 12:20:00,25.17,25.24,25.17,25.23,7800.0,24.4718,24.5398,24.4718,24.5301,7800.0
2011-05-20 12:25:00,25.23,25.29,25.23,25.29,18100.0,24.5301,24.5885,24.5301,24.5885,18100.0
2011-05-20 12:30:00,25.3,25.35,25.29,25.29,29300.0,24.5982,24.6468,24.5885,24.5885,29300.0
2011-05-20 12:35:00,25.28,25.29,25.22,25.28,36500.0,24.5787,24.5885,24.5204,24.5787,36500.0
2011-05-20 12:40:00,25.29,25.3,25.25,25.26,14900.0,24.5885,24.5982,24.5496,24.5593,14900.0
2011-05-20 12:45:00,25.26,25.26,25.22,25.23,5200.0,24.5593,24.5593,24.5204,24.5301,5200.0
2011-05-20 12:50:00,25.23,25.26,25.23,25.23,6200.0,24.5301,24.5593,24.5301,24.5301,6200.0
2011-05-20 12:55:00,25.22,25.25,25.21,25.24,4600.0,24.5204,24.5496,24.5107,24.5398,4600.0
2011-05-20 13:00:00,25.24,25.29,25.24,25.28,12200.0,24.5398,24.5885,24.5398,24.5787,12200.0
2011-05-20 13:05:00,25.27,25.32,25.27,25.31,53900.0,24.569,24.6176,24.569,24.6079,53900.0
2011-05-20 13:10:00,25.32,25.42,25.29,25.29,29100.0,24.6176,24.7149,24.5885,24.5885,29100.0
2011-05-20 13:15:00,25.28,25.33,25.28,25.33,2800.0,24.5787,24.6273,24.5787,24.6273,2800.0
2011-05-20 13:20:00,25.33,25.37,25.3,25.37,5500.0,24.6273,24.6662,24.5982,24.6662,5500.0
2011-05-20 13:25:00,25.37,25.38,25.3,25.31,3300.0,24.6662,24.676,24.5982,24.6079,3300.0
2011-05-20 13:30:00,25.33,25.41,25.33,25.4,7900.0,24.6273,24.7051,24.6273,24.6954,7900.0
2011-05-20 13:35:00,25.4,25.43,25.37,25.43,18100.0,24.6954,24.7246,24.6662,24.7246,18100.0
2011-05-20 13:40:00,25.44,25.45,25.38,25.4,20600.0,24.7343,24.744,24.676,24.6954,20600.0
2011-05-20 13:45:00,25.4,25.42,25.38,25.39,8900.0,24.6954,24.7149,24.676,24.6857,8900.0
2011-05-20 13:50:00,25.4,25.4,25.39,25.39,6300.0,24.6954,24.6954,24.6857,24.6857,6300.0
2011-05-20 13:55:00,25.39,25.4,25.37,25.4,11400.0,24.6857,24.6954,24.6662,24.6954,11400.0
2011-05-20 14:00:00,25.4,25.42,25.38,25.38,4800.0,24.6954,24.7149,24.676,24.676,4800.0
2011-05-20 14:05:00,25.37,25.37,25.33,25.33,3000.0,24.6662,24.6662,24.6273,24.6273,3000.0
2011-05-20 14:10:00,25.33,25.34,25.31,25.33,3700.0,24.6273,24.6371,24.6079,24.6273,3700.0
2011-05-20 14:15:00,25.31,25.37,25.31,25.37,3100.0,24.6079,24.6662,24.6079,24.6662,3100.0
2011-05-20 14:20:00,25.36,25.37,25.33,25.36,5700.0,24.6565,24.6662,24.6273,24.6565,5700.0
2011-05-20 14:25:00,25.35,25.39,25.35,25.36,9400.0,24.6468,24.6857,24.6468,24.6565,9400.0
2011-05-20 14:30:00,25.36,25.36,25.35,25.36,4900.0,24.6565,24.6565,24.6468,24.6565,4900.0
2011-05-20 14:35:00,25.35,25.36,25.34,25.36,10000.0,24.6468,24.6565,24.6371,24.6565,10000.0
2011-05-20 14:40:00,25.36,25.39,25.35,25.37,21100.0,24.6565,24.6857,24.6468,24.6662,21100.0
2011-05-20 14:45:00,25.37,25.38,25.33,25.36,8900.0,24.6662,24.676,24.6273,24.6565,8900.0
2011-05-20 14:50:00,25.35,25.39,25.34,25.37,18900.0,24.6468,24.6857,24.6371,24.6662,18900.0
2011-05-20 14:55:00,25.36,25.36,25.24,25.25,12200.0,24.6565,24.6565,24.5398,24.5496,12200.0
2011-05-20 15:00:00,25.25,25.25,25.2,25.23,5800.0,24.5496,24.5496,24.501,24.5301,5800.0
2011-05-20 15:05:00,25.24,25.26,25.22,25.24,8100.0,24.5398,24.5593,24.5204,24.5398,8100.0
2011-05-20 15:10:00,25.24,25.28,25.24,25.25,8700.0,24.5398,24.5787,24.5398,24.5496,8700.0
2011-05-20 15:15:00,25.24,25.26,25.23,25.25,6700.0,24.5398,24.5593,24.5301,24.5496,6700.0
2011-05-20 15:20:00,25.26,25.26,25.24,25.26,11700.0,24.5593,24.5593,24.5398,24.5593,11700.0
2011-05-20 15:25:00,25.26,25.26,25.23,25.23,9400.0,24.5593,24.5593,24.5301,24.5301,9400.0
2011-05-20 15:30:00,25.24,25.28,25.23,25.27,13200.0,24.5398,24.5787,24.5301,24.569,13200.0
2011-05-20 15:35:00,25.27,25.27,25.22,25.25,26500.0,24.569,24.569,24.5204,24.5496,26500.0
2011-05-20 15:40:00,25.25,25.28,25.24,25.26,18700.0,24.5496,24.5787,24.5398,24.5593,18700.0
2011-05-20 15:45:00,25.26,25.26,25.2,25.23,32300.0,24.5593,24.5593,24.501,24.5301,32300.0
2011-05-20 15:50:00,25.22,25.22,25.1,25.13,31200.0,24.5204,24.5204,24.4037,24.4329,31200.0
2011-05-20 15:55:00,25.13,25.18,25.13,25.15,32800.0,24.4329,24.4815,24.4329,24.4523,32800.0
2011-05-23 09:30:00,24.58,24.6,24.35,24.41,34200.0,23.8982,23.9176,23.6745,23.7329,34200.0
2011-05-23 09:35:00,24.41,24.51,24.37,24.51,61900.0,23.7329,23.8301,23.694,23.8301,61900.0
2011-05-23 09:40:00,24.52,24.63,24.49,24.56,46100.0,23.8398,23.9468,23.8106,23.8787,46100.0
2011-05-23 09:45:00,24.58,24.66,24.55,24.61,14200.0,23.8982,23.9759,23.869,23.9273,14200.0
2011-05-23 09:50:00,24.64,24.65,24.55,24.59,10700.0,23.9565,23.9662,23.869,23.9079,10700.0
2011-05-23 09:55:00,24.57,24.59,24.49,24.58,19500.0,23.8884,23.9079,23.8106,23.8982,19500.0
2011-05-23 10:00:00,24.59,24.65,24.55,24.62,20100.0,23.9079,23.9662,23.869,23.937,20100.0
2011-05-23 10:05:00,24.62,24.65,24.57,24.58,11500.0,23.937,23.9662,23.8884,23.8982,11500.0
2011-05-23 10:10:00,24.6,24.6,24.51,24.53,11800.0,23.9176,23.9176,23.8301,23.8495,11800.0
2011-05-23 10:15:00,24.53,24.56,24.49,24.5,17600.0,23.8495,23.8787,23.8106,23.8204,17600.0
2011-05-23 10:20:00,24.5,24.56,24.5,24.54,50100.0,23.8204,23.8787,23.8204,23.8593,50100.0
2011-05-23 10:25:00,24.54,24.55,24.51,24.55,13600.0,23.8593,23.869,23.8301,23.869,13600.0
2011-05-23 10:30:00,24.56,24.67,24.56,24.65,19300.0,23.8787,23.9857,23.8787,23.9662,19300.0
2011-05-23 10:35:00,24.63,24.65,24.62,24.65,11400.0,23.9468,23.9662,23.937,23.9662,11400.0
2011-05-23 10:40:00,24.64,24.65,24.62,24.63,36100.0,23.9565,23.9662,23.937,23.9468,36100.0
2011-05-23 10:45:00,24.64,24.65,24.62,24.63,11300.0,23.9565,23.9662,23.937,23.9468,11300.0
2011-05-23 10:50:00,24.64,24.65,24.62,24.65,6400.0,23.9565,23.9662,23.937,23.9662,6400.0
2011-05-23 10:55:00,24.65,24.68,24.57,24.59,12300.0,23.9662,23.9954,23.8884,23.9079,12300.0
2011-05-23 11:00:00,24.57,24.65,24.57,24.65,9400.0,23.8884,23.9662,23.8884,23.9662,9400.0
2011-05-23 11:05:00,24.65,24.65,24.52,24.53,14000.0,23.9662,23.9662,23.8398,23.8495,14000.0
2011-05-23 11:10:00,24.54,24.57,24.52,24.53,14100.0,23.8593,23.8884,23.8398,23.8495,14100.0
2011-05-23 11:15:00,24.53,24.56,24.5,24.55,15100.0,23.8495,23.8787,23.8204,23.869,15100.0
2011-05-23 11:20:00,24.56,24.62,24.56,24.62,17500.0,23.8787,23.937,23.8787,23.937,17500.0
2011-05-23 11:25:00,24.62,24.68,24.61,24.67,11800.0,23.937,23.9954,23.9273,23.9857,11800.0
2011-05-23 11:30:00,24.67,24.73,24.6,24.61,76500.0,23.9857,24.044,23.9176,23.9273,76500.0
2011-05-23 11:35:00,24.61,24.61,24.49,24.54,43200.0,23.9273,23.9273,23.8106,23.8593,43200.0
2011-05-23 11:40:00,24.54,24.54,24.49,24.53,11200.0,23.8593,23.8593,23.8106,23.8495,11200.0
2011-05-23 11:45:00,24.54,24.54,24.49,24.5,18600.0,23.8593,23.8593,23.8106,23.8204,18600.0
2011-05-23 11:50:00,24.51,24.54,24.51,24.54,8300.0,23.8301,23.8593,23.8301,23.8593,8300.0
2011-05-23 11:55:00,24.53,24.55,24.52,24.54,8100.0,23.8495,23.869,23.8398,23.8593,8100.0
2011-05-23 12:00:00,24.54,24.56,24.49,24.5,7200.0,23.8593,23.8787,23.8106,23.8204,7200.0
2011-05-23 12:05:00,24.49,24.54,24.47,24.53,12700.0,23.8106,23.8593,23.7912,23.8495,12700.0
2011-05-23 12:10:00,24.52,24.53,24.47,24.52,23000.0,23.8398,23.8495,23.7912,23.8398,23000.0
2011-05-23 12:15:00,24.51,24.53,24.48,24.53,6000.0,23.8301,23.8495,23.8009,23.8495,6000.0
2011-05-23 12:20:00,24.54,24.55,24.5,24.5,4600.0,23.8593,23.869,23.8204,23.8204,4600.0
2011-05-23 12:25:00,24.5,24.55,24.49,24.54,4200.0,23.8204,23.869,23.8106,23.8593,4200.0
2011-05-23 12:30:00,24.54,24.57,24.52,24.57,6400.0,23.8593,23.8884,23.8398,23.8884,6400.0
2011-05-23 12:35:00,24.57,24.57,24.52,24.54,5200.0,23.8884,23.8884,23.8398,23.8593,5200.0
2011-05-23 12:40:00,24.54,24.55,24.52,24.53,6700.0,23.8593,23.869,23.8398,23.8495,6700.0
2011-05-23 12:45:00,24.54,24.58,24.54,24.57,4100.0,23.8593,23.8982,23.8593,23.8884,4100.0
2011-05-23 12:50:00,24.57,24.57,24.5,24.54,36000.0,23.8884,23.8884,23.8204,23.8593,36000.0
2011-05-23 12:55:00,24.54,24.54,24.5,24.52,5200.0,23.8593,23.8593,23.8204,23.8398,5200.0
2011-05-23 13:00:00,24.53,24.53,24.5,24.5,10000.0,23.8495,23.8495,23.8204,23.8204,10000.0
2011-05-23 13:05:00,24.51,24.52,24.48,24.5,7800.0,23.8301,23.8398,23.8009,23.8204,7800.0
2011-05-23 13:10:00,24.49,24.49,24.46,24.46,13300.0,23.8106,23.8106,23.7815,23.7815,13300.0
2011-05-23 13:15:00,24.47,24.47,24.4,24.41,15000.0,23.7912,23.7912,23.7231,23.7329,15000.0
2011-05-23 13:20:00,24.41,24.42,24.4,24.41,8600.0,23.7329,23.7426,23.7231,23.7329,8600.0
2011-05-23 13:25:00,24.41,24.41,24.34,24.34,7900.0,23.7329,23.7329,23.6648,23.6648,7900.0
2011-05-23 13:30:00,24.35,24.37,24.35,24.37,7700.0,23.6745,23.694,23.6745,23.694,7700.0
2011-05-23 13:35:00,24.38,24.38,24.34,24.36,11100.0,23.7037,23.7037,23.6648,23.6843,11100.0
2011-05-23 13:40:00,24.35,24.35,24.26,24.27,39500.0,23.6745,23.6745,23.587,23.5968,39500.0
2011-05-23 13:45:00,24.27,24.34,24.26,24.34,16700.0,23.5968,23.6648,23.587,23.6648,16700.0
2011-05-23 13:50:00,24.32,24.37,24.32,24.32,44000.0,23.6454,23.694,23.6454,23.6454,44000.0
2011-05-23 13:55:00,24.33,24.38,24.31,24.35,17900.0,23.6551,23.7037,23.6356,23.6745,17900.0
2011-05-23 14:00:00,24.36,24.38,24.35,24.35,8300.0,23.6843,23.7037,23.6745,23.6745,8300.0
2011-05-23 14:05:00,24.36,24.43,24.36,24.42,8400.0,23.6843,23.7523,23.6843,23.7426,8400.0
2011-05-23 14:10:00,24.43,24.51,24.43,24.49,16800.0,23.7523,23.8301,23.7523,23.8106,16800.0
2011-05-23 14:15:00,24.49,24.52,24.45,24.5,28800.0,23.8106,23.8398,23.7718,23.8204,28800.0
2011-05-23 14:20:00,24.49,24.5,24.46,24.5,21300.0,23.8106,23.8204,23.7815,23.8204,21300.0
2011-05-23 14:25:00,24.5,24.54,24.48,24.49,22300.0,23.8204,23.8593,23.8009,23.8106,22300.0
2011-05-23 14:30:00,24.49,24.52,24.49,24.51,14600.0,23.8106,23.8398,23.8106,23.8301,14600.0
2011-05-23 14:35:00,24.51,24.57,24.5,24.55,61700.0,23.8301,23.8884,23.8204,23.869,61700.0
2011-05-23 14:40:00,24.55,24.55,24.52,24.52,17500.0,23.869,23.869,23.8398,23.8398,17500.0
2011-05-23 14:45:00,24.53,24.55,24.48,24.5,10900.0,23.8495,23.869,23.8009,23.8204,10900.0
2011-05-23 14:50:00,24.5,24.53,24.49,24.5,8600.0,23.8204,23.8495,23.8106,23.8204,8600.0
2011-05-23 14:55:00,24.51,24.55,24.49,24.52,20100.0,23.8301,23.869,23.8106,23.8398,20100.0
2011-05-23 15:00:00,24.53,24.55,24.52,24.55,11600.0,23.8495,23.869,23.8398,23.869,11600.0
2011-05-23 15:05:00,24.55,24.59,24.49,24.49,8800.0,23.869,23.9079,23.8106,23.8106,8800.0
2011-05-23 15:10:00,24.49,24.5,24.44,24.44,11900.0,23.8106,23.8204,23.762,23.762,11900.0
2011-05-23 15:15:00,24.44,24.45,24.41,24.44,12800.0,23.762,23.7718,23.7329,23.762,12800.0
2011-05-23 15:20:00,24.45,24.47,24.41,24.41,12500.0,23.7718,23.7912,23.7329,23.7329,12500.0
2011-05-23 15:25:00,24.41,24.43,24.38,24.41,25000.0,23.7329,23.7523,23.7037,23.7329,25000.0
2011-05-23 15:30:00,24.41,24.48,24.4,24.48,59500.0,23.7329,23.8009,23.7231,23.8009,59500.0
2011-05-23 15:35:00,24.49,24.51,24.47,24.5,30400.0,23.8106,23.8301,23.7912,23.8204,30400.0
2011-05-23 15:40:00,24.5,24.5,24.44,24.46,44100.0,23.8204,23.8204,23.762,23.7815,44100.0
2011-05-23 15:45:00,24.45,24.52,24.43,24.47,41300.0,23.7718,23.8398,23.7523,23.7912,41300.0
2011-05-23 15:50:00,24.48,24.5,24.44,24.46,34100.0,23.8009,23.8204,23.762,23.7815,34100.0
2011-05-23 15:55:00,24.45,24.5,24.42,24.43,84400.0,23.7718,23.8204,23.7426,23.7523,84400.0
2011-05-24 09:30:00,24.42,24.78,24.42,24.64,29500.0,23.7426,24.0926,23.7426,23.9565,29500.0
2011-05-24 09:35:00,24.64,24.68,24.62,24.65,6900.0,23.9565,23.9954,23.937,23.9662,6900.0
2011-05-24 09:40:00,24.64,24.7,24.62,24.65,7800.0,23.9565,24.0148,23.937,23.9662,7800.0
2011-05-24 09:45:00,24.61,24.66,24.61,24.63,7500.0,23.9273,23.9759,23.9273,23.9468,7500.0
2011-05-24 09:50:00,24.61,24.74,24.61,24.74,12300.0,23.9273,24.0537,23.9273,24.0537,12300.0
2011-05-24 09:55:00,24.74,24.86,24.74,24.86,15000.0,24.0537,24.1704,24.0537,24.1704,15000.0
2011-05-24 10:00:00,24.86,24.97,24.71,24.71,54700.0,24.1704,24.2773,24.0245,24.0245,54700.0
2011-05-24 10:05:00,24.69,24.81,24.68,24.76,19400.0,24.0051,24.1218,23.9954,24.0732,19400.0
2011-05-24 10:10:00,24.76,24.86,24.75,24.84,16500.0,24.0732,24.1704,24.0634,24.1509,16500.0
2011-05-24 10:15:00,24.85,24.85,24.79,24.83,19100.0,24.1607,24.1607,24.1023,24.1412,19100.0
2011-05-24 10:20:00,24.82,24.83,24.77,24.81,16200.0,24.1315,24.1412,24.0829,24.1218,16200.0
2011-05-24 10:25:00,24.82,24.9,24.7,24.83,48400.0,24.1315,24.2093,24.0148,24.1412,48400.0
2011-05-24 10:30:00,24.81,24.85,24.79,24.8,54300.0,24.1218,24.1607,24.1023,24.112,54300.0
2011-05-24 10:35:00,24.81,24.83,24.67,24.69,27100.0,24.1218,24.1412,23.9857,24.0051,27100.0
2011-05-24 10:40:00,24.69,24.75,24.67,24.74,11500.0,24.0051,24.0634,23.9857,24.0537,11500.0
2011-05-24 10:45:00,24.74,24.77,24.71,24.76,12000.0,24.0537,24.0829,24.0245,24.0732,12000.0
2011-05-24 10:50:00,24.77,24.79,24.72,24.79,19200.0,24.0829,24.1023,24.0343,24.1023,19200.0
2011-05-24 10:55:00,24.79,24.82,24.78,24.82,12100.0,24.1023,24.1315,24.0926,24.1315,12100.0
2011-05-24 11:00:00,24.81,24.86,24.81,24.85,8600.0,24.1218,24.1704,24.1218,24.1607,8600.0
2011-05-24 11:05:00,24.85,24.85,24.78,24.83,8500.0,24.1607,24.1607,24.0926,24.1412,8500.0
2011-05-24 11:10:00,24.83,24.83,24.78,24.82,10400.0,24.1412,24.1412,24.0926,24.1315,10400.0
2011-05-24 11:15:00,24.83,24.84,24.75,24.76,7900.0,24.1412,24.1509,24.0634,24.0732,7900.0
2011-05-24 11:20:00,24.76,24.8,24.75,24.77,13100.0,24.0732,24.112,24.0634,24.0829,13100.0
2011-05-24 11:25:00,24.77,24.77,24.72,24.73,15400.0,24.0829,24.0829,24.0343,24.044,15400.0
2011-05-24 11:30:00,24.72,24.82,24.72,24.77,7200.0,24.0343,24.1315,24.0343,24.0829,7200.0
2011-05-24 11:35:00,24.77,24.8,24.77,24.78,6800.0,24.0829,24.112,24.0829,24.0926,6800.0
2011-05-24 11:40:00,24.79,24.79,24.67,24.7,7700.0,24.1023,24.1023,23.9857,24.0148,7700.0
2011-05-24 11:45:00,24.7,24.73,24.63,24.66,8500.0,24.0148,24.044,23.9468,23.9759,8500.0
2011-05-24 11:50:00,24.66,24.7,24.62,24.65,10700.0,23.9759,24.0148,23.937,23.9662,10700.0
2011-05-24 11:55:00,24.65,24.66,24.59,24.59,4700.0,23.9662,23.9759,23.9079,23.9079,4700.0
2011-05-24 12:00:00,24.58,24.58,24.53,24.55,5600.0,23.8982,23.8982,23.8495,23.869,5600.0
2011-05-24 12:05:00,24.55,24.62,24.55,24.62,6400.0,23.869,23.937,23.869,23.937,6400.0
2011-05-24 12:10:00,24.62,24.64,24.59,24.63,4700.0,23.937,23.9565,23.9079,23.9468,4700.0
2011-05-24 12:15:00,24.63,24.63,24.56,24.56,1000.0,23.9468,23.9468,23.8787,23.8787,1000.0
2011-05-24 12:20:00,24.57,24.58,24.52,24.53,3700.0,23.8884,23.8982,23.8398,23.8495,3700.0
2011-05-24 12:25:00,24.54,24.56,24.54,24.56,3700.0,23.8593,23.8787,23.8593,23.8787,3700.0
2011-05-24 12:30:00,24.55,24.59,24.53,24.54,7500.0,23.869,23.9079,23.8495,23.8593,7500.0
2011-05-24 12:35:00,24.55,24.56,24.54,24.56,4200.0,23.869,23.8787,23.8593,23.8787,4200.0
2011-05-24 12:40:00,24.55,24.57,24.55,24.56,7300.0,23.869,23.8884,23.869,23.8787,7300.0
2011-05-24 12:45:00,24.56,24.57,24.47,24.47,7200.0,23.8787,23.8884,23.7912,23.7912,7200.0
2011-05-24 12:50:00,24.47,24.47,24.4,24.4,15600.0,23.7912,23.7912,23.7231,23.7231,15600.0
2011-05-24 12:55:00,24.39,24.45,24.39,24.43,6000.0,23.7134,23.7718,23.7134,23.7523,6000.0
2011-05-24 13:00:00,24.43,24.46,24.43,24.46,8300.0,23.7523,23.7815,23.7523,23.7815,8300.0
2011-05-24 13:05:00,24.44,24.47,24.43,24.43,5200.0,23.762,23.7912,23.7523,23.7523,5200.0
2011-05-24 13:10:00,24.45,24.46,24.42,24.44,6400.0,23.7718,23.7815,23.7426,23.762,6400.0
2011-05-24 13:15:00,24.45,24.45,24.43,24.44,6500.0,23.7718,23.7718,23.7523,23.762,6500.0
2011-05-24 13:20:00,24.44,24.44,24.35,24.35,5600.0,23.762,23.762,23.6745,23.6745,5600.0
2011-05-24 13:25:00,24.35,24.37,24.33,24.33,4100.0,23.6745,23.694,23.6551,23.6551,4100.0
2011-05-24 13:30:00,24.33,24.33,24.24,24.24,28300.0,23.6551,23.6551,23.5676,23.5676,28300.0
2011-05-24 13:35:00,24.24,24.27,24.22,24.26,8400.0,23.5676,23.5968,23.5481,23.587,8400.0
2011-05-24 13:40:00,24.26,24.26,24.22,24.25,6800.0,23.587,23.587,23.5481,23.5773,6800.0
2011-05-24 13:45:00,24.25,24.29,24.24,24.25,4600.0,23.5773,23.6162,23.5676,23.5773,4600.0
2011-05-24 13:50:00,24.25,24.32,24.25,24.32,4900.0,23.5773,23.6454,23.5773,23.6454,4900.0
2011-05-24 13:55:00,24.32,24.34,24.31,24.34,5600.0,23.6454,23.6648,23.6356,23.6648,5600.0
2011-05-24 14:00:00,24.34,24.38,24.34,24.34,7200.0,23.6648,23.7037,23.6648,23.6648,7200.0
2011-05-24 14:05:00,24.34,24.4,24.34,24.4,7900.0,23.6648,23.7231,23.6648,23.7231,7900.0
2011-05-24 14:10:00,24.4,24.44,24.39,24.41,6900.0,23.7231,23.762,23.7134,23.7329,6900.0
2011-05-24 14:15:00,24.41,24.43,24.41,24.41,6200.0,23.7329,23.7523,23.7329,23.7329,6200.0
2011-05-24 14:20:00,24.42,24.45,24.41,24.43,4000.0,23.7426,23.7718,23.7329,23.7523,4000.0
2011-05-24 14:25:00,24.43,24.44,24.41,24.44,11400.0,23.7523,23.762,23.7329,23.762,11400.0
2011-05-24 14:30:00,24.45,24.46,24.42,24.42,9200.0,23.7718,23.7815,23.7426,23.7426,9200.0
2011-05-24 14:35:00,24.43,24.44,24.42,24.43,9700.0,23.7523,23.762,23.7426,23.7523,9700.0
2011-05-24 14:40:00,24.43,24.44,24.4,24.43,9500.0,23.7523,23.762,23.7231,23.7523,9500.0
2011-05-24 14:45:00,24.43,24.44,24.39,24.4,7400.0,23.7523,23.762,23.7134,23.7231,7400.0
2011-05-24 14:50:00,24.4,24.41,24.38,24.38,5600.0,23.7231,23.7329,23.7037,23.7037,5600.0
2011-05-24 14:55:00,24.39,24.44,24.39,24.4,7300.0,23.7134,23.762,23.7134,23.7231,7300.0
2011-05-24 15:00:00,24.41,24.46,24.41,24.46,6900.0,23.7329,23.7815,23.7329,23.7815,6900.0
2011-05-24 15:05:00,24.46,24.46,24.42,24.44,8600.0,23.7815,23.7815,23.7426,23.762,8600.0
2011-05-24 15:10:00,24.44,24.44,24.38,24.44,8000.0,23.762,23.762,23.7037,23.762,8000.0
2011-05-24 15:15:00,24.43,24.5,24.43,24.48,15800.0,23.7523,23.8204,23.7523,23.8009,15800.0
2011-05-24 15:20:00,24.49,24.53,24.48,24.49,9200.0,23.8106,23.8495,23.8009,23.8106,9200.0
2011-05-24 15:25:00,24.5,24.53,24.48,24.48,9900.0,23.8204,23.8495,23.8009,23.8009,9900.0
2011-05-24 15:30:00,24.48,24.49,24.43,24.44,9700.0,23.8009,23.8106,23.7523,23.762,9700.0
2011-05-24 15:35:00,24.44,24.44,24.39,24.41,16900.0,23.762,23.762,23.7134,23.7329,16900.0
2011-05-24 15:40:00,24.4,24.41,24.33,24.33,31000.0,23.7231,23.7329,23.6551,23.6551,31000.0
2011-05-24 15:45:00,24.32,24.35,24.27,24.28,31000.0,23.6454,23.6745,23.5968,23.6065,31000.0
2011-05-24 15:50:00,24.28,24.29,24.22,24.22,48600.0,23.6065,23.6162,23.5481,23.5481,48600.0
2011-05-24 15:55:00,24.22,24.25,24.22,24.25,70500.0,23.5481,23.5773,23.5481,23.5773,70500.0
2011-05-25 09:30:00,24.35,24.47,24.3,24.36,33900.0,23.6745,23.7912,23.6259,23.6843,33900.0
2011-05-25 09:35:00,24.35,24.61,24.3,24.61,26500.0,23.6745,23.9273,23.6259,23.9273,26500.0
2011-05-25 09:40:00,24.61,24.79,24.58,24.58,16200.0,23.9273,24.1023,23.8982,23.8982,16200.0
2011-05-25 09:45:00,24.56,24.67,24.51,24.54,24400.0,23.8787,23.9857,23.8301,23.8593,24400.0
2011-05-25 09:50:00,24.53,24.58,24.5,24.56,16400.0,23.8495,23.8982,23.8204,23.8787,16400.0
2011-05-25 09:55:00,24.56,24.61,24.5,24.56,17200.0,23.8787,23.9273,23.8204,23.8787,17200.0
2011-05-25 10:00:00,24.56,24.56,24.35,24.37,31600.0,23.8787,23.8787,23.6745,23.694,31600.0
2011-05-25 10:05:00,24.36,24.52,24.35,24.41,28100.0,23.6843,23.8398,23.6745,23.7329,28100.0
2011-05-25 10:10:00,24.39,24.4,24.28,24.34,22000.0,23.7134,23.7231,23.6065,23.6648,22000.0
2011-05-25 10:15:00,24.33,24.38,24.31,24.35,14700.0,23.6551,23.7037,23.6356,23.6745,14700.0
2011-05-25 10:20:00,24.34,24.4,24.31,24.4,6900.0,23.6648,23.7231,23.6356,23.7231,6900.0
2011-05-25 10:25:00,24.43,24.5,24.43,24.48,26000.0,23.7523,23.8204,23.7523,23.8009,26000.0
2011-05-25 10:30:00,24.46,24.53,24.46,24.48,19600.0,23.7815,23.8495,23.7815,23.8009,19600.0
2011-05-25 10:35:00,24.48,24.62,24.46,24.55,23100.0,23.8009,23.937,23.7815,23.869,23100.0
2011-05-25 10:40:00,24.54,24.63,24.54,24.61,9100.0,23.8593,23.9468,23.8593,23.9273,9100.0
2011-05-25 10:45:00,24.62,24.62,24.58,24.6,5800.0,23.937,23.937,23.8982,23.9176,5800.0
2011-05-25 10:50:00,24.6,24.63,24.59,24.61,3400.0,23.9176,23.9468,23.9079,23.9273,3400.0
2011-05-25 10:55:00,24.61,24.71,24.61,24.63,16200.0,23.9273,24.0245,23.9273,23.9468,16200.0
2011-05-25 11:00:00,24.63,24.73,24.62,24.72,17600.0,23.9468,24.044,23.937,24.0343,17600.0
2011-05-25 11:05:00,24.73,24.82,24.72,24.78,23300.0,24.044,24.1315,24.0343,24.0926,23300.0
2011-05-25 11:10:00,24.78,24.86,24.78,24.86,9500.0,24.0926,24.1704,24.0926,24.1704,9500.0
2011-05-25 11:15:00,24.86,24.91,24.86,24.87,24600.0,24.1704,24.219,24.1704,24.1801,24600.0
2011-05-25 11:20:00,24.86,24.91,24.81,24.82,17800.0,24.1704,24.219,24.1218,24.1315,17800.0
2011-05-25 11:25:00,24.82,24.84,24.78,24.83,14200.0,24.1315,24.1509,24.0926,24.1412,14200.0
2011-05-25 11:30:00,24.81,24.88,24.81,24.88,27200.0,24.1218,24.1898,24.1218,24.1898,27200.0
2011-05-25 11:35:00,24.88,24.93,24.88,24.92,6500.0,24.1898,24.2384,24.1898,24.2287,6500.0
2011-05-25 11:40:00,24.92,24.99,24.91,24.99,7400.0,24.2287,24.2968,24.219,24.2968,7400.0
2011-05-25 11:45:00,24.99,25.07,24.97,24.97,27100.0,24.2968,24.3746,24.2773,24.2773,27100.0
2011-05-25 11:50:00,24.98,24.98,24.94,24.95,5400.0,24.2871,24.2871,24.2482,24.2579,5400.0
2011-05-25 11:55:00,24.95,24.95,24.93,24.95,5900.0,24.2579,24.2579,24.2384,24.2579,5900.0
2011-05-25 12:00:00,24.94,24.98,24.94,24.96,4300.0,24.2482,24.2871,24.2482,24.2676,4300.0
2011-05-25 12:05:00,24.96,24.96,24.91,24.92,16100.0,24.2676,24.2676,24.219,24.2287,16100.0
2011-05-25 12:10:00,24.92,24.98,24.92,24.96,10500.0,24.2287,24.2871,24.2287,24.2676,10500.0
2011-05-25 12:15:00,24.96,24.98,24.9,24.9,17200.0,24.2676,24.2871,24.2093,24.2093,17200.0
2011-05-25 12:20:00,24.91,24.91,24.86,24.89,15700.0,24.219,24.219,24.1704,24.1996,15700.0
2011-05-25 12:25:00,24.9,24.92,24.88,24.88,11400.0,24.2093,24.2287,24.1898,24.1898,11400.0
2011-05-25 12:30:00,24.89,24.95,24.89,24.93,6400.0,24.1996,24.2579,24.1996,24.2384,6400.0
2011-05-25 12:35:00,24.94,25.0,24.94,24.97,32200.0,24.2482,24.3065,24.2482,24.2773,32200.0
2011-05-25 12:40:00,24.97,25.01,24.97,25.0,17600.0,24.2773,24.3162,24.2773,24.3065,17600.0
2011-05-25 12:45:00,25.0,25.02,24.97,25.0,23700.0,24.3065,24.3259,24.2773,24.3065,23700.0
2011-05-25 12:50:00,24.99,25.0,24.99,25.0,2300.0,24.2968,24.3065,24.2968,24.3065,2300.0
2011-05-25 12:55:00,25.01,25.07,25.0,25.07,11900.0,24.3162,24.3746,24.3065,24.3746,11900.0
2011-05-25 13:00:00,25.07,25.17,25.07,25.17,21100.0,24.3746,24.4718,24.3746,24.4718,21100.0
2011-05-25 13:05:00,25.16,25.18,25.14,25.18,14700.0,24.4621,24.4815,24.4426,24.4815,14700.0
2011-05-25 13:10:00,25.16,25.16,25.15,25.16,18100.0,24.4621,24.4621,24.4523,24.4621,18100.0
2011-05-25 13:15:00,25.16,25.16,25.14,25.15,25700.0,24.4621,24.4621,24.4426,24.4523,25700.0
2011-05-25 13:20:00,25.15,25.16,25.14,25.15,9100.0,24.4523,24.4621,24.4426,24.4523,9100.0
2011-05-25 13:25:00,25.14,25.14,25.04,25.05,16100.0,24.4426,24.4426,24.3454,24.3551,16100.0
2011-05-25 13:30:00,25.05,25.06,25.0,25.04,19600.0,24.3551,24.3648,24.3065,24.3454,19600.0
2011-05-25 13:35:00,25.05,25.05,25.03,25.05,12800.0,24.3551,24.3551,24.3357,24.3551,12800.0
2011-05-25 13:40:00,25.05,25.13,25.02,25.13,17200.0,24.3551,24.4329,24.3259,24.4329,17200.0
2011-05-25 13:45:00,25.13,25.14,25.08,25.09,8300.0,24.4329,24.4426,24.3843,24.394,8300.0
2011-05-25 13:50:00,25.08,25.08,25.05,25.08,7900.0,24.3843,24.3843,24.3551,24.3843,7900.0
2011-05-25 13:55:00,25.08,25.08,25.02,25.03,20100.0,24.3843,24.3843,24.3259,24.3357,20100.0
2011-05-25 14:00:00,25.03,25.08,25.02,25.02,12900.0,24.3357,24.3843,24.3259,24.3259,12900.0
2011-05-25 14:05:00,25.02,25.05,25.0,25.03,20600.0,24.3259,24.3551,24.3065,24.3357,20600.0
2011-05-25 14:10:00,25.03,25.09,25.03,25.09,9800.0,24.3357,24.394,24.3357,24.394,9800.0
2011-05-25 14:15:00,25.09,25.13,25.09,25.12,16700.0,24.394,24.4329,24.394,24.4232,16700.0
2011-05-25 14:20:00,25.12,25.13,25.11,25.12,22400.0,24.4232,24.4329,24.4135,24.4232,22400.0
2011-05-25 14:25:00,25.13,25.16,25.12,25.15,23700.0,24.4329,24.4621,24.4232,24.4523,23700.0
2011-05-25 14:30:00,25.15,25.17,25.15,25.16,17300.0,24.4523,24.4718,24.4523,24.4621,17300.0
2011-05-25 14:35:00,25.16,25.23,25.11,25.22,39100.0,24.4621,24.5301,24.4135,24.5204,39100.0
2011-05-25 14:40:00,25.22,25.23,25.18,25.21,15500.0,24.5204,24.5301,24.4815,24.5107,15500.0
2011-05-25 14:45:00,25.22,25.22,25.16,25.16,10400.0,24.5204,24.5204,24.4621,24.4621,10400.0
2011-05-25 14:50:00,25.16,25.25,25.16,25.17,18200.0,24.4621,24.5496,24.4621,24.4718,18200.0
2011-05-25 14:55:00,25.17,25.23,25.16,25.17,21600.0,24.4718,24.5301,24.4621,24.4718,21600.0
2011-05-25 15:00:00,25.17,25.23,25.16,25.21,26500.0,24.4718,24.5301,24.4621,24.5107,26500.0
2011-05-25 15:05:00,25.2,25.32,25.2,25.3,26400.0,24.501,24.6176,24.501,24.5982,26400.0
2011-05-25 15:10:00,25.3,25.34,25.26,25.3,34500.0,24.5982,24.6371,24.5593,24.5982,34500.0
2011-05-25 15:15:00,25.3,25.33,25.28,25.32,13600.0,24.5982,24.6273,24.5787,24.6176,13600.0
2011-05-25 15:20:00,25.31,25.33,25.28,25.3,22600.0,24.6079,24.6273,24.5787,24.5982,22600.0
2011-05-25 15:25:00,25.3,25.33,25.29,25.32,24100.0,24.5982,24.6273,24.5885,24.6176,24100.0
2011-05-25 15:30:00,25.33,25.33,25.27,25.27,42900.0,24.6273,24.6273,24.569,24.569,42900.0
2011-05-25 15:35:00,25.26,25.3,25.26,25.27,29200.0,24.5593,24.5982,24.5593,24.569,29200.0
2011-05-25 15:40:00,25.27,25.3,25.26,25.27,33200.0,24.569,24.5982,24.5593,24.569,33200.0
2011-05-25 15:45:00,25.26,25.28,25.19,25.19,48300.0,24.5593,24.5787,24.4912,24.4912,48300.0
2011-05-25 15:50:00,25.19,25.24,25.15,25.16,50000.0,24.4912,24.5398,24.4523,24.4621,50000.0
2011-05-25 15:55:00,25.16,25.2,25.14,25.17,90000.0,24.4621,24.501,24.4426,24.4718,90000.0
2011-05-26 09:30:00,24.98,25.04,24.84,24.96,15700.0,24.2871,24.3454,24.1509,24.2676,15700.0
2011-05-26 09:35:00,25.0,25.13,24.98,25.1,5700.0,24.3065,24.4329,24.2871,24.4037,5700.0
2011-05-26 09:40:00,25.06,25.07,24.89,24.96,4800.0,24.3648,24.3746,24.1996,24.2676,4800.0
2011-05-26 09:45:00,24.95,24.96,24.9,24.95,3100.0,24.2579,24.2676,24.2093,24.2579,3100.0
2011-05-26 09:50:00,24.94,25.13,24.94,25.04,8400.0,24.2482,24.4329,24.2482,24.3454,8400.0
2011-05-26 09:55:00,25.05,25.07,24.96,25.01,16400.0,24.3551,24.3746,24.2676,24.3162,16400.0
2011-05-26 10:00:00,25.01,25.22,25.01,25.09,53800.0,24.3162,24.5204,24.3162,24.394,53800.0
2011-05-26 10:05:00,25.1,25.28,25.1,25.19,26300.0,24.4037,24.5787,24.4037,24.4912,26300.0
2011-05-26 10:10:00,25.19,25.23,25.11,25.11,12400.0,24.4912,24.5301,24.4135,24.4135,12400.0
2011-05-26 10:15:00,25.11,25.17,25.11,25.13,8500.0,24.4135,24.4718,24.4135,24.4329,8500.0
2011-05-26 10:20:00,25.12,25.31,25.11,25.31,14500.0,24.4232,24.6079,24.4135,24.6079,14500.0
2011-05-26 10:25:00,25.31,25.32,25.22,25.31,10900.0,24.6079,24.6176,24.5204,24.6079,10900.0
2011-05-26 10:30:00,25.29,25.3,25.18,25.23,7000.0,24.5885,24.5982,24.4815,24.5301,7000.0
2011-05-26 10:35:00,25.23,25.33,25.19,25.32,8500.0,24.5301,24.6273,24.4912,24.6176,8500.0
2011-05-26 10:40:00,25.3,25.3,25.19,25.27,4800.0,24.5982,24.5982,24.4912,24.569,4800.0
2011-05-26 10:45:00,25.25,25.25,25.16,25.21,7200.0,24.5496,24.5496,24.4621,24.5107,7200.0
2011-05-26 10:50:00,25.19,25.2,25.03,25.04,14100.0,24.4912,24.501,24.3357,24.3454,14100.0
2011-05-26 10:55:00,25.04,25.04,24.99,24.99,18500.0,24.3454,24.3454,24.2968,24.2968,18500.0
2011-05-26 11:00:00,25.0,25.0,24.92,24.96,14500.0,24.3065,24.3065,24.2287,24.2676,14500.0
2011-05-26 11:05:00,24.96,25.04,24.94,25.03,7300.0,24.2676,24.3454,24.2482,24.3357,7300.0
2011-05-26 11:10:00,25.02,25.02,24.98,24.98,5900.0,24.3259,24.3259,24.2871,24.2871,5900.0
2011-05-26 11:15:00,24.97,25.07,24.94,25.06,10000.0,24.2773,24.3746,24.2482,24.3648,10000.0
2011-05-26 11:20:00,25.06,25.06,24.98,24.98,5000.0,24.3648,24.3648,24.2871,24.2871,5000.0
2011-05-26 11:25:00,24.97,25.07,24.97,25.07,4400.0,24.2773,24.3746,24.2773,24.3746,4400.0
2011-05-26 11:30:00,25.09,25.17,25.07,25.15,23300.0,24.394,24.4718,24.3746,24.4523,23300.0
2011-05-26 11:35:00,25.15,25.16,25.13,25.14,9300.0,24.4523,24.4621,24.4329,24.4426,9300.0
2011-05-26 11:40:00,25.15,25.16,25.13,25.16,10000.0,24.4523,24.4621,24.4329,24.4621,10000.0
2011-05-26 11:45:00,25.16,25.17,25.1,25.12,3700.0,24.4621,24.4718,24.4037,24.4232,3700.0
2011-05-26 11:50:00,25.11,25.19,25.09,25.13,12600.0,24.4135,24.4912,24.394,24.4329,12600.0
2011-05-26 11:55:00,25.16,25.19,25.13,25.13,2400.0,24.4621,24.4912,24.4329,24.4329,2400.0
2011-05-26 12:00:00,25.14,25.17,25.09,25.09,4100.0,24.4426,24.4718,24.394,24.394,4100.0
2011-05-26 12:05:00,25.07,25.07,25.03,25.03,2200.0,24.3746,24.3746,24.3357,24.3357,2200.0
2011-05-26 12:10:00,25.03,25.15,25.02,25.11,5900.0,24.3357,24.4523,24.3259,24.4135,5900.0
2011-05-26 12:15:00,25.1,25.11,25.07,25.07,1800.0,24.4037,24.4135,24.3746,24.3746,1800.0
2011-05-26 12:20:00,25.08,25.09,25.06,25.06,3000.0,24.3843,24.394,24.3648,24.3648,3000.0
2011-05-26 12:25:00,25.07,25.16,25.06,25.15,8400.0,24.3746,24.4621,24.3648,24.4523,8400.0
2011-05-26 12:30:00,25.15,25.17,25.14,25.16,7100.0,24.4523,24.4718,24.4426,24.4621,7100.0
2011-05-26 12:35:00,25.16,25.21,25.16,25.21,7200.0,24.4621,24.5107,24.4621,24.5107,7200.0
2011-05-26 12:40:00,25.19,25.26,25.18,25.26,6900.0,24.4912,24.5593,24.4815,24.5593,6900.0
2011-05-26 12:45:00,25.27,25.36,25.27,25.36,11700.0,24.569,24.6565,24.569,24.6565,11700.0
2011-05-26 12:50:00,25.38,25.4,25.25,25.25,10500.0,24.676,24.6954,24.5496,24.5496,10500.0
2011-05-26 12:55:00,25.25,25.25,25.2,25.2,3200.0,24.5496,24.5496,24.501,24.501,3200.0
2011-05-26 13:00:00,25.21,25.24,25.2,25.23,7800.0,24.5107,24.5398,24.501,24.5301,7800.0
2011-05-26 13:05:00,25.23,25.26,25.2,25.22,5400.0,24.5301,24.5593,24.501,24.5204,5400.0
2011-05-26 13:10:00,25.23,25.23,25.2,25.21,2000.0,24.5301,24.5301,24.501,24.5107,2000.0
2011-05-26 13:15:00,25.22,25.27,25.21,25.26,7700.0,24.5204,24.569,24.5107,24.5593,7700.0
2011-05-26 13:20:00,25.26,25.27,25.22,25.25,2300.0,24.5593,24.569,24.5204,24.5496,2300.0
2011-05-26 13:25:00,25.25,25.27,25.21,25.22,3100.0,24.5496,24.569,24.5107,24.5204,3100.0
2011-05-26 13:30:00,25.23,25.24,25.2,25.23,5700.0,24.5301,24.5398,24.501,24.5301,5700.0
2011-05-26 13:35:00,25.24,25.25,25.17,25.17,7000.0,24.5398,24.5496,24.4718,24.4718,7000.0
2011-05-26 13:40:00,25.19,25.19,25.16,25.18,3100.0,24.4912,24.4912,24.4621,24.4815,3100.0
2011-05-26 13:45:00,25.18,25.2,25.14,25.14,4400.0,24.4815,24.501,24.4426,24.4426,4400.0
2011-05-26 13:50:00,25.14,25.19,25.12,25.12,4400.0,24.4426,24.4912,24.4232,24.4232,4400.0
2011-05-26 13:55:00,25.12,25.15,25.11,25.15,4900.0,24.4232,24.4523,24.4135,24.4523,4900.0
2011-05-26 14:00:00,25.16,25.23,25.16,25.19,7200.0,24.4621,24.5301,24.4621,24.4912,7200.0
2011-05-26 14:05:00,25.19,25.22,25.15,25.17,42000.0,24.4912,24.5204,24.4523,24.4718,42000.0
2011-05-26 14:10:00,25.19,25.25,25.15,25.25,11800.0,24.4912,24.5496,24.4523,24.5496,11800.0
2011-05-26 14:15:00,25.24,25.27,25.22,25.23,9200.0,24.5398,24.569,24.5204,24.5301,9200.0
2011-05-26 14:20:00,25.23,25.31,25.23,25.3,7000.0,24.5301,24.6079,24.5301,24.5982,7000.0
2011-05-26 14:25:00,25.3,25.45,25.3,25.45,33500.0,24.5982,24.744,24.5982,24.744,33500.0
2011-05-26 14:30:00,25.44,25.49,25.43,25.46,22000.0,24.7343,24.7829,24.7246,24.7537,22000.0
2011-05-26 14:35:00,25.46,25.5,25.39,25.4,13600.0,24.7537,24.7926,24.6857,24.6954,13600.0
2011-05-26 14:40:00,25.4,25.46,25.39,25.39,12100.0,24.6954,24.7537,24.6857,24.6857,12100.0
2011-05-26 14:45:00,25.41,25.49,25.4,25.49,21700.0,24.7051,24.7829,24.6954,24.7829,21700.0
2011-05-26 14:50:00,25.48,25.5,25.44,25.5,37400.0,24.7732,24.7926,24.7343,24.7926,37400.0
2011-05-26 14:55:00,25.48,25.5,25.41,25.44,10200.0,24.7732,24.7926,24.7051,24.7343,10200.0
2011-05-26 15:00:00,25.43,25.48,25.39,25.39,15400.0,24.7246,24.7732,24.6857,24.6857,15400.0
2011-05-26 15:05:00,25.4,25.43,25.35,25.35,18600.0,24.6954,24.7246,24.6468,24.6468,18600.0
2011-05-26 15:10:00,25.34,25.38,25.27,25.27,8700.0,24.6371,24.676,24.569,24.569,8700.0
2011-05-26 15:15:00,25.27,25.34,25.27,25.32,12000.0,24.569,24.6371,24.569,24.6176,12000.0
2011-05-26 15:20:00,25.32,25.36,25.29,25.36,16700.0,24.6176,24.6565,24.5885,24.6565,16700.0
2011-05-26 15:25:00,25.36,25.41,25.36,25.38,19100.0,24.6565,24.7051,24.6565,24.676,19100.0
2011-05-26 15:30:00,25.38,25.43,25.37,25.41,15300.0,24.676,24.7246,24.6662,24.7051,15300.0
2011-05-26 15:35:00,25.4,25.44,25.39,25.44,16800.0,24.6954,24.7343,24.6857,24.7343,16800.0
2011-05-26 15:40:00,25.45,25.47,25.4,25.4,24500.0,24.744,24.7635,24.6954,24.6954,24500.0
2011-05-26 15:45:00,25.41,25.43,25.36,25.38,27200.0,24.7051,24.7246,24.6565,24.676,27200.0
2011-05-26 15:50:00,25.38,25.42,25.37,25.4,24400.0,24.676,24.7149,24.6662,24.6954,24400.0
2011-05-26 15:55:00,25.4,25.44,25.4,25.44,56900.0,24.6954,24.7343,24.6954,24.7343,56900.0
2011-05-27 09:30:00,25.54,25.65,25.54,25.65,11300.0,24.8315,24.9385,24.8315,24.9385,11300.0
2011-05-27 09:35:00,25.68,25.7,25.64,25.68,5000.0,24.9676,24.9871,24.9287,24.9676,5000.0
2011-05-27 09:40:00,25.66,25.66,25.62,25.65,8400.0,24.9482,24.9482,24.9093,24.9385,8400.0
2011-05-27 09:45:00,25.65,25.73,25.65,25.72,13700.0,24.9385,25.0163,24.9385,25.0065,13700.0
2011-05-27 09:50:00,25.68,25.72,25.62,25.72,9400.0,24.9676,25.0065,24.9093,25.0065,9400.0
2011-05-27 09:55:00,25.72,25.88,25.72,25.85,20300.0,25.0065,25.1621,25.0065,25.1329,20300.0
2011-05-27 10:00:00,25.85,25.87,25.78,25.84,35500.0,25.1329,25.1524,25.0649,25.1232,35500.0
2011-05-27 10:05:00,25.85,26.0,25.84,25.97,36500.0,25.1329,25.2788,25.1232,25.2496,36500.0
2011-05-27 10:10:00,25.98,26.01,25.92,25.97,65800.0,25.2593,25.2885,25.201,25.2496,65800.0
2011-05-27 10:15:00,25.95,26.03,25.95,26.0,17100.0,25.2301,25.3079,25.2301,25.2788,17100.0
2011-05-27 10:20:00,26.0,26.1,25.95,26.1,25600.0,25.2788,25.376,25.2301,25.376,25600.0
2011-05-27 10:25:00,26.1,26.11,26.0,26.06,14500.0,25.376,25.3857,25.2788,25.3371,14500.0
2011-05-27 10:30:00,26.07,26.1,26.0,26.05,18100.0,25.3468,25.376,25.2788,25.3274,18100.0
2011-05-27 10:35:00,26.05,26.1,26.04,26.06,24400.0,25.3274,25.376,25.3177,25.3371,24400.0
2011-05-27 10:40:00,26.05,26.06,26.02,26.03,7100.0,25.3274,25.3371,25.2982,25.3079,7100.0
2011-05-27 10:45:00,26.03,26.05,26.03,26.04,6200.0,25.3079,25.3274,25.3079,25.3177,6200.0
2011-05-27 10:50:00,26.04,26.1,26.03,26.09,10900.0,25.3177,25.376,25.3079,25.3663,10900.0
2011-05-27 10:55:00,26.09,26.22,26.09,26.2,25500.0,25.3663,25.4927,25.3663,25.4732,25500.0
2011-05-27 11:00:00,26.18,26.23,26.14,26.2,11100.0,25.4538,25.5024,25.4149,25.4732,11100.0
2011-05-27 11:05:00,26.21,26.25,26.17,26.17,11500.0,25.4829,25.5218,25.444,25.444,11500.0
2011-05-27 11:10:00,26.17,26.18,26.1,26.14,16700.0,25.444,25.4538,25.376,25.4149,16700.0
2011-05-27 11:15:00,26.15,26.16,26.14,26.14,8700.0,25.4246,25.4343,25.4149,25.4149,8700.0
2011-05-27 11:20:00,26.15,26.15,26.08,26.08,9400.0,25.4246,25.4246,25.3565,25.3565,9400.0
2011-05-27 11:25:00,26.08,26.11,26.01,26.03,5500.0,25.3565,25.3857,25.2885,25.3079,5500.0
2011-05-27 11:30:00,26.03,26.03,25.99,26.01,7600.0,25.3079,25.3079,25.269,25.2885,7600.0
2011-05-27 11:35:00,26.01,26.03,26.0,26.03,4700.0,25.2885,25.3079,25.2788,25.3079,4700.0
2011-05-27 11:40:00,26.03,26.05,25.98,26.05,34700.0,25.3079,25.3274,25.2593,25.3274,34700.0
2011-05-27 11:45:00,26.03,26.03,25.99,25.99,5600.0,25.3079,25.3079,25.269,25.269,5600.0
2011-05-27 11:50:00,25.99,26.01,25.98,25.99,5100.0,25.269,25.2885,25.2593,25.269,5100.0
2011-05-27 11:55:00,25.98,25.98,25.92,25.92,19400.0,25.2593,25.2593,25.201,25.201,19400.0
2011-05-27 12:00:00,25.92,25.93,25.85,25.89,34400.0,25.201,25.2107,25.1329,25.1718,34400.0
2011-05-27 12:05:00,25.9,25.92,25.85,25.85,9700.0,25.1815,25.201,25.1329,25.1329,9700.0
2011-05-27 12:10:00,25.85,25.86,25.84,25.86,8900.0,25.1329,25.1426,25.1232,25.1426,8900.0
2011-05-27 12:15:00,25.86,25.86,25.85,25.85,3100.0,25.1426,25.1426,25.1329,25.1329,3100.0
2011-05-27 12:20:00,25.85,25.86,25.81,25.86,16900.0,25.1329,25.1426,25.094,25.1426,16900.0
2011-05-27 12:25:00,25.86,25.87,25.85,25.86,4400.0,25.1426,25.1524,25.1329,25.1426,4400.0
2011-05-27 12:30:00,25.86,25.87,25.82,25.82,15800.0,25.1426,25.1524,25.1038,25.1038,15800.0
2011-05-27 12:35:00,25.81,25.88,25.81,25.88,18200.0,25.094,25.1621,25.094,25.1621,18200.0
2011-05-27 12:40:00,25.88,25.99,25.87,25.96,31700.0,25.1621,25.269,25.1524,25.2399,31700.0
2011-05-27 12:45:00,25.96,26.0,25.93,25.99,16700.0,25.2399,25.2788,25.2107,25.269,16700.0
2011-05-27 12:50:00,25.98,26.01,25.94,25.94,10300.0,25.2593,25.2885,25.2204,25.2204,10300.0
2011-05-27 12:55:00,25.94,25.96,25.91,25.91,16900.0,25.2204,25.2399,25.1913,25.1913,16900.0
2011-05-27 13:00:00,25.9,25.96,25.89,25.91,17500.0,25.1815,25.2399,25.1718,25.1913,17500.0
2011-05-27 13:05:00,25.92,25.92,25.9,25.92,5300.0,25.201,25.201,25.1815,25.201,5300.0
2011-05-27 13:10:00,25.9,25.92,25.9,25.91,9100.0,25.1815,25.201,25.1815,25.1913,9100.0
2011-05-27 13:15:00,25.91,25.91,25.85,25.88,11900.0,25.1913,25.1913,25.1329,25.1621,11900.0
2011-05-27 13:20:00,25.88,25.88,25.85,25.86,16900.0,25.1621,25.1621,25.1329,25.1426,16900.0
2011-05-27 13:25:00,25.85,25.86,25.85,25.86,3300.0,25.1329,25.1426,25.1329,25.1426,3300.0
2011-05-27 13:30:00,25.86,25.88,25.84,25.85,37400.0,25.1426,25.1621,25.1232,25.1329,37400.0
2011-05-27 13:35:00,25.86,25.87,25.84,25.87,8900.0,25.1426,25.1524,25.1232,25.1524,8900.0
2011-05-27 13:40:00,25.87,25.89,25.87,25.89,10400.0,25.1524,25.1718,25.1524,25.1718,10400.0
2011-05-27 13:45:00,25.89,25.92,25.88,25.92,8700.0,25.1718,25.201,25.1621,25.201,8700.0
2011-05-27 13:50:00,25.91,25.91,25.87,25.9,5600.0,25.1913,25.1913,25.1524,25.1815,5600.0
2011-05-27 13:55:00,25.9,25.92,25.85,25.86,17100.0,25.1815,25.201,25.1329,25.1426,17100.0
2011-05-27 14:00:00,25.86,25.87,25.85,25.85,12600.0,25.1426,25.1524,25.1329,25.1329,12600.0
2011-05-27 14:05:00,25.86,25.86,25.76,25.76,10300.0,25.1426,25.1426,25.0454,25.0454,10300.0
2011-05-27 14:10:00,25.76,25.8,25.76,25.8,7200.0,25.0454,25.0843,25.0454,25.0843,7200.0
2011-05-27 14:15:00,25.8,25.8,25.77,25.77,3900.0,25.0843,25.0843,25.0551,25.0551,3900.0
2011-05-27 14:20:00,25.77,25.78,25.76,25.77,4300.0,25.0551,25.0649,25.0454,25.0551,4300.0
2011-05-27 14:25:00,25.78,25.78,25.76,25.76,4000.0,25.0649,25.0649,25.0454,25.0454,4000.0
2011-05-27 14:30:00,25.77,25.79,25.76,25.76,4300.0,25.0551,25.0746,25.0454,25.0454,4300.0
2011-05-27 14:35:00,25.76,25.8,25.76,25.78,6100.0,25.0454,25.0843,25.0454,25.0649,6100.0
2011-05-27 14:40:00,25.79,25.79,25.71,25.71,9000.0,25.0746,25.0746,24.9968,24.9968,9000.0
2011-05-27 14:45:00,25.71,25.73,25.63,25.64,12200.0,24.9968,25.0163,24.919,24.9287,12200.0
2011-05-27 14:50:00,25.63,25.68,25.63,25.68,11500.0,24.919,24.9676,24.919,24.9676,11500.0
2011-05-27 14:55:00,25.68,25.68,25.61,25.62,9600.0,24.9676,24.9676,24.8996,24.9093,9600.0
2011-05-27 15:00:00,25.62,25.65,25.6,25.64,9100.0,24.9093,24.9385,24.8899,24.9287,9100.0
2011-05-27 15:05:00,25.64,25.65,25.6,25.63,12400.0,24.9287,24.9385,24.8899,24.919,12400.0
2011-05-27 15:10:00,25.64,25.66,25.64,25.64,6100.0,24.9287,24.9482,24.9287,24.9287,6100.0
2011-05-27 15:15:00,25.64,25.64,25.59,25.63,18000.0,24.9287,24.9287,24.8801,24.919,18000.0
2011-05-27 15:20:00,25.64,25.64,25.59,25.59,8500.0,24.9287,24.9287,24.8801,24.8801,8500.0
2011-05-27 15:25:00,25.59,25.65,25.58,25.64,16400.0,24.8801,24.9385,24.8704,24.9287,16400.0
2011-05-27 15:30:00,25.65,25.66,25.61,25.65,18000.0,24.9385,24.9482,24.8996,24.9385,18000.0
2011-05-27 15:35:00,25.65,25.69,25.62,25.62,14900.0,24.9385,24.9774,24.9093,24.9093,14900.0
2011-05-27 15:40:00,25.62,25.66,25.61,25.65,14700.0,24.9093,24.9482,24.8996,24.9385,14700.0
2011-05-27 15:45:00,25.66,25.72,25.66,25.71,22500.0,24.9482,25.0065,24.9482,24.9968,22500.0
2011-05-27 15:50:00,25.71,25.72,25.65,25.66,46300.0,24.9968,25.0065,24.9385,24.9482,46300.0
2011-05-27 15:55:00,25.67,25.69,25.65,25.67,54700.0,24.9579,24.9774,24.9385,24.9579,54700.0
2011-05-31 09:30:00,26.08,26.42,26.08,26.4,40400.0,25.3565,25.6871,25.3565,25.6677,40400.0
2011-05-31 09:35:00,26.4,26.56,26.39,26.56,41100.0,25.6677,25.8232,25.6579,25.8232,41100.0
2011-05-31 09:40:00,26.56,26.78,26.45,26.76,68500.0,25.8232,26.0371,25.7163,26.0177,68500.0
2011-05-31 09:45:00,26.76,26.82,26.58,26.62,65100.0,26.0177,26.076,25.8427,25.8816,65100.0
2011-05-31 09:50:00,26.62,26.68,26.62,26.65,55600.0,25.8816,25.9399,25.8816,25.9107,55600.0
2011-05-31 09:55:00,26.65,26.68,26.55,26.55,41500.0,25.9107,25.9399,25.8135,25.8135,41500.0
2011-05-31 10:00:00,26.55,26.57,26.44,26.55,66000.0,25.8135,25.8329,25.7066,25.8135,66000.0
2011-05-31 10:05:00,26.55,26.55,26.48,26.52,33100.0,25.8135,25.8135,25.7454,25.7843,33100.0
2011-05-31 10:10:00,26.53,26.59,26.52,26.57,19300.0,25.7941,25.8524,25.7843,25.8329,19300.0
2011-05-31 10:15:00,26.56,26.57,26.42,26.52,41000.0,25.8232,25.8329,25.6871,25.7843,41000.0
2011-05-31 10:20:00,26.53,26.6,26.36,26.56,90200.0,25.7941,25.8621,25.6288,25.8232,90200.0
2011-05-31 10:25:00,26.56,26.59,26.5,26.54,19200.0,25.8232,25.8524,25.7649,25.8038,19200.0
2011-05-31 10:30:00,26.54,26.6,26.52,26.57,27500.0,25.8038,25.8621,25.7843,25.8329,27500.0
2011-05-31 10:35:00,26.55,26.57,26.5,26.52,26700.0,25.8135,25.8329,25.7649,25.7843,26700.0
2011-05-31 10:40:00,26.52,26.6,26.5,26.59,77800.0,25.7843,25.8621,25.7649,25.8524,77800.0
2011-05-31 10:45:00,26.59,26.64,26.56,26.57,21200.0,25.8524,25.901,25.8232,25.8329,21200.0
2011-05-31 10:50:00,26.55,26.56,26.49,26.54,21100.0,25.8135,25.8232,25.7552,25.8038,21100.0
2011-05-31 10:55:00,26.54,26.56,26.51,26.51,13800.0,25.8038,25.8232,25.7746,25.7746,13800.0
2011-05-31 11:00:00,26.5,26.59,26.5,26.58,12000.0,25.7649,25.8524,25.7649,25.8427,12000.0
2011-05-31 11:05:00,26.58,26.63,26.55,26.61,12400.0,25.8427,25.8913,25.8135,25.8718,12400.0
2011-05-31 11:10:00,26.61,26.63,26.58,26.63,12900.0,25.8718,25.8913,25.8427,25.8913,12900.0
2011-05-31 11:15:00,26.63,26.67,26.63,26.66,27900.0,25.8913,25.9302,25.8913,25.9205,27900.0
2011-05-31 11:20:00,26.65,26.66,26.63,26.64,11900.0,25.9107,25.9205,25.8913,25.901,11900.0
2011-05-31 11:25:00,26.64,26.67,26.57,26.65,19000.0,25.901,25.9302,25.8329,25.9107,19000.0
2011-05-31 11:30:00,26.64,26.86,26.64,26.86,34100.0,25.901,26.1149,25.901,26.1149,34100.0
2011-05-31 11:35:00,26.86,26.91,26.85,26.89,19000.0,26.1149,26.1635,26.1052,26.1441,19000.0
2011-05-31 11:40:00,26.9,26.91,26.85,26.87,19300.0,26.1538,26.1635,26.1052,26.1246,19300.0
2011-05-31 11:45:00,26.86,26.86,26.76,26.8,9100.0,26.1149,26.1149,26.0177,26.0566,9100.0
2011-05-31 11:50:00,26.8,26.82,26.8,26.81,3700.0,26.0566,26.076,26.0566,26.0663,3700.0
2011-05-31 11:55:00,26.81,26.82,26.68,26.72,44400.0,26.0663,26.076,25.9399,25.9788,44400.0
2011-05-31 12:00:00,26.73,26.75,26.58,26.63,35400.0,25.9885,26.008,25.8427,25.8913,35400.0
2011-05-31 12:05:00,26.63,26.8,26.63,26.8,16000.0,25.8913,26.0566,25.8913,26.0566,16000.0
2011-05-31 12:10:00,26.8,26.81,26.78,26.79,10100.0,26.0566,26.0663,26.0371,26.0468,10100.0
2011-05-31 12:15:00,26.78,26.79,26.7,26.74,24600.0,26.0371,26.0468,25.9593,25.9982,24600.0
2011-05-31 12:20:00,26.74,26.82,26.73,26.79,34900.0,25.9982,26.076,25.9885,26.0468,34900.0
2011-05-31 12:25:00,26.8,26.81,26.76,26.76,13000.0,26.0566,26.0663,26.0177,26.0177,13000.0
2011-05-31 12:30:00,26.76,26.76,26.6,26.64,57300.0,26.0177,26.0177,25.8621,25.901,57300.0
2011-05-31 12:35:00,26.64,26.64,26.59,26.6,28700.0,25.901,25.901,25.8524,25.8621,28700.0
2011-05-31 12:40:00,26.6,26.73,26.6,26.73,16600.0,25.8621,25.9885,25.8621,25.9885,16600.0
2011-05-31 12:45:00,26.74,26.78,26.74,26.78,5500.0,25.9982,26.0371,25.9982,26.0371,5500.0
2011-05-31 12:50:00,26.77,26.93,26.77,26.93,10800.0,26.0274,26.183,26.0274,26.183,10800.0
2011-05-31 12:55:00,26.93,26.93,26.9,26.91,10600.0,26.183,26.183,26.1538,26.1635,10600.0
2011-05-31 13:00:00,26.91,26.93,26.89,26.92,30900.0,26.1635,26.183,26.1441,26.1732,30900.0
2011-05-31 13:05:00,26.93,26.98,26.92,26.98,10400.0,26.183,26.2316,26.1732,26.2316,10400.0
2011-05-31 13:10:00,26.97,27.05,26.97,27.02,40100.0,26.2219,26.2996,26.2219,26.2705,40100.0
2011-05-31 13:15:00,27.02,27.02,26.98,27.01,35100.0,26.2705,26.2705,26.2316,26.2607,35100.0
2011-05-31 13:20:00,27.0,27.01,26.97,27.0,35600.0,26.251,26.2607,26.2219,26.251,35600.0
2011-05-31 13:25:00,27.0,27.05,27.0,27.03,45400.0,26.251,26.2996,26.251,26.2802,45400.0
2011-05-31 13:30:00,27.04,27.04,27.0,27.04,12400.0,26.2899,26.2899,26.251,26.2899,12400.0
2011-05-31 13:35:00,27.04,27.13,27.04,27.12,17200.0,26.2899,26.3774,26.2899,26.3677,17200.0
2011-05-31 13:40:00,27.12,27.13,27.05,27.13,16200.0,26.3677,26.3774,26.2996,26.3774,16200.0
2011-05-31 13:45:00,27.13,27.18,27.12,27.15,21500.0,26.3774,26.426,26.3677,26.3969,21500.0
2011-05-31 13:50:00,27.14,27.23,27.13,27.17,18200.0,26.3871,26.4746,26.3774,26.4163,18200.0
2011-05-31 13:55:00,27.17,27.29,27.16,27.27,61900.0,26.4163,26.533,26.4066,26.5135,61900.0
2011-05-31 14:00:00,27.27,27.34,27.27,27.32,32800.0,26.5135,26.5816,26.5135,26.5621,32800.0
2011-05-31 14:05:00,27.33,27.42,27.31,27.41,24600.0,26.5719,26.6594,26.5524,26.6496,24600.0
2011-05-31 14:10:00,27.41,27.43,27.32,27.34,19100.0,26.6496,26.6691,26.5621,26.5816,19100.0
2011-05-31 14:15:00,27.33,27.36,27.31,27.32,37200.0,26.5719,26.601,26.5524,26.5621,37200.0
2011-05-31 14:20:00,27.33,27.34,27.2,27.29,30000.0,26.5719,26.5816,26.4455,26.533,30000.0
2011-05-31 14:25:00,27.29,27.29,27.16,27.19,13500.0,26.533,26.533,26.4066,26.4358,13500.0
2011-05-31 14:30:00,27.2,27.21,27.13,27.18,16100.0,26.4455,26.4552,26.3774,26.426,16100.0
2011-05-31 14:35:00,27.18,27.19,27.16,27.16,8800.0,26.426,26.4358,26.4066,26.4066,8800.0
2011-05-31 14:40:00,27.16,27.21,27.12,27.17,23000.0,26.4066,26.4552,26.3677,26.4163,23000.0
2011-05-31 14:45:00,27.16,27.19,27.14,27.16,18800.0,26.4066,26.4358,26.3871,26.4066,18800.0
2011-05-31 14:50:00,27.15,27.24,27.15,27.23,16700.0,26.3969,26.4844,26.3969,26.4746,16700.0
2011-05-31 14:55:00,27.24,27.24,27.18,27.21,25000.0,26.4844,26.4844,26.426,26.4552,25000.0
2011-05-31 15:00:00,27.21,27.21,27.16,27.19,55000.0,26.4552,26.4552,26.4066,26.4358,55000.0
2011-05-31 15:05:00,27.19,27.21,27.12,27.13,39000.0,26.4358,26.4552,26.3677,26.3774,39000.0
2011-05-31 15:10:00,27.13,27.13,27.1,27.12,24500.0,26.3774,26.3774,26.3482,26.3677,24500.0
2011-05-31 15:15:00,27.13,27.16,27.09,27.14,35800.0,26.3774,26.4066,26.3385,26.3871,35800.0
2011-05-31 15:20:00,27.13,27.15,27.13,27.14,21000.0,26.3774,26.3969,26.3774,26.3871,21000.0
2011-05-31 15:25:00,27.15,27.15,27.11,27.12,32700.0,26.3969,26.3969,26.358,26.3677,32700.0
2011-05-31 15:30:00,27.12,27.18,27.11,27.15,69900.0,26.3677,26.426,26.358,26.3969,69900.0
2011-05-31 15:35:00,27.15,27.17,27.14,27.16,52700.0,26.3969,26.4163,26.3871,26.4066,52700.0
2011-05-31 15:40:00,27.15,27.21,27.14,27.19,39900.0,26.3969,26.4552,26.3871,26.4358,39900.0
2011-05-31 15:45:00,27.19,27.25,27.19,27.2,109900.0,26.4358,26.4941,26.4358,26.4455,109900.0
2011-05-31 15:50:00,27.2,27.34,27.2,27.27,101400.0,26.4455,26.5816,26.4455,26.5135,101400.0
2011-05-31 15:55:00,27.27,27.35,27.27,27.32,101400.0,26.5135,26.5913,26.5135,26.5621,101400.0
2011-06-01 09:30:00,27.25,27.25,26.97,27.05,37900.0,26.4941,26.4941,26.2219,26.2996,37900.0
2011-06-01 09:35:00,27.03,27.11,26.97,26.97,10500.0,26.2802,26.358,26.2219,26.2219,10500.0
2011-06-01 09:40:00,26.95,27.01,26.88,26.99,17800.0,26.2024,26.2607,26.1344,26.2413,17800.0
2011-06-01 09:45:00,26.98,27.04,26.98,27.0,20900.0,26.2316,26.2899,26.2316,26.251,20900.0
2011-06-01 09:50:00,27.03,27.04,26.96,27.0,18200.0,26.2802,26.2899,26.2121,26.251,18200.0
2011-06-01 09:55:00,27.02,27.02,26.89,26.9,15000.0,26.2705,26.2705,26.1441,26.1538,15000.0
2011-06-01 10:00:00,26.91,26.93,26.78,26.93,44100.0,26.1635,26.183,26.0371,26.183,44100.0
2011-06-01 10:05:00,26.93,26.97,26.88,26.91,20600.0,26.183,26.2219,26.1344,26.1635,20600.0
2011-06-01 10:10:00,26.89,26.91,26.84,26.9,38200.0,26.1441,26.1635,26.0955,26.1538,38200.0
2011-06-01 10:15:00,26.9,26.92,26.82,26.92,21500.0,26.1538,26.1732,26.076,26.1732,21500.0
2011-06-01 10:20:00,26.92,27.0,26.9,26.99,34400.0,26.1732,26.251,26.1538,26.2413,34400.0
2011-06-01 10:25:00,26.99,27.0,26.95,26.95,34100.0,26.2413,26.251,26.2024,26.2024,34100.0
2011-06-01 10:30:00,26.94,26.98,26.83,26.84,47600.0,26.1927,26.2316,26.0857,26.0955,47600.0
2011-06-01 10:35:00,26.83,26.9,26.83,26.84,60900.0,26.0857,26.1538,26.0857,26.0955,60900.0
2011-06-01 10:40:00,26.84,26.86,26.78,26.82,27500.0,26.0955,26.1149,26.0371,26.076,27500.0
2011-06-01 10:45:00,26.82,26.84,26.68,26.72,59500.0,26.076,26.0955,25.9399,25.9788,59500.0
2011-06-01 10:50:00,26.72,26.77,26.65,26.77,37300.0,25.9788,26.0274,25.9107,26.0274,37300.0
2011-06-01 10:55:00,26.77,26.78,26.62,26.62,30000.0,26.0274,26.0371,25.8816,25.8816,30000.0
2011-06-01 11:00:00,26.63,26.72,26.59,26.71,17100.0,25.8913,25.9788,25.8524,25.9691,17100.0
2011-06-01 11:05:00,26.73,26.73,26.58,26.68,13100.0,25.9885,25.9885,25.8427,25.9399,13100.0
2011-06-01 11:10:00,26.67,26.72,26.63,26.7,33200.0,25.9302,25.9788,25.8913,25.9593,33200.0
2011-06-01 11:15:00,26.71,26.72,26.68,26.71,20200.0,25.9691,25.9788,25.9399,25.9691,20200.0
2011-06-01 11:20:00,26.72,26.76,26.7,26.75,16600.0,25.9788,26.0177,25.9593,26.008,16600.0
2011-06-01 11:25:00,26.75,26.8,26.75,26.79,18200.0,26.008,26.0566,26.008,26.0468,18200.0
2011-06-01 11:30:00,26.79,26.79,26.73,26.75,19100.0,26.0468,26.0468,25.9885,26.008,19100.0
2011-06-01 11:35:00,26.75,26.78,26.73,26.76,20000.0,26.008,26.0371,25.9885,26.0177,20000.0
2011-06-01 11:40:00,26.75,26.81,26.75,26.76,14300.0,26.008,26.0663,26.008,26.0177,14300.0
2011-06-01 11:45:00,26.76,26.8,26.75,26.78,34500.0,26.0177,26.0566,26.008,26.0371,34500.0
2011-06-01 11:50:00,26.78,26.82,26.74,26.8,10500.0,26.0371,26.076,25.9982,26.0566,10500.0
2011-06-01 11:55:00,26.8,26.8,26.77,26.79,15500.0,26.0566,26.0566,26.0274,26.0468,15500.0
2011-06-01 12:00:00,26.79,26.81,26.78,26.78,20400.0,26.0468,26.0663,26.0371,26.0371,20400.0
2011-06-01 12:05:00,26.78,26.78,26.71,26.74,64200.0,26.0371,26.0371,25.9691,25.9982,64200.0
2011-06-01 12:10:00,26.72,26.74,26.67,26.73,46000.0,25.9788,25.9982,25.9302,25.9885,46000.0
2011-06-01 12:15:00,26.73,26.77,26.71,26.75,35500.0,25.9885,26.0274,25.9691,26.008,35500.0
2011-06-01 12:20:00,26.75,26.75,26.62,26.62,17500.0,26.008,26.008,25.8816,25.8816,17500.0
2011-06-01 12:25:00,26.61,26.61,26.48,26.49,36000.0,25.8718,25.8718,25.7454,25.7552,36000.0
2011-06-01 12:30:00,26.49,26.61,26.49,26.6,16100.0,25.7552,25.8718,25.7552,25.8621,16100.0
2011-06-01 12:35:00,26.6,26.6,26.51,26.51,14400.0,25.8621,25.8621,25.7746,25.7746,14400.0
2011-06-01 12:40:00,26.51,26.51,26.46,26.46,27800.0,25.7746,25.7746,25.726,25.726,27800.0
2011-06-01 12:45:00,26.46,26.5,26.39,26.4,21400.0,25.726,25.7649,25.6579,25.6677,21400.0
2011-06-01 12:50:00,26.39,26.39,26.28,26.33,19700.0,25.6579,25.6579,25.551,25.5996,19700.0
2011-06-01 12:55:00,26.32,26.32,26.24,26.28,9800.0,25.5899,25.5899,25.5121,25.551,9800.0
2011-06-01 13:00:00,26.28,26.44,26.27,26.37,27000.0,25.551,25.7066,25.5413,25.6385,27000.0
2011-06-01 13:05:00,26.37,26.42,26.34,26.39,21300.0,25.6385,25.6871,25.6093,25.6579,21300.0
2011-06-01 13:10:00,26.39,26.39,26.34,26.34,16700.0,25.6579,25.6579,25.6093,25.6093,16700.0
2011-06-01 13:15:00,26.34,26.4,26.24,26.26,67300.0,25.6093,25.6677,25.5121,25.5315,67300.0
2011-06-01 13:20:00,26.26,26.27,26.15,26.15,7200.0,25.5315,25.5413,25.4246,25.4246,7200.0
2011-06-01 13:25:00,26.16,26.16,26.05,26.1,15200.0,25.4343,25.4343,25.3274,25.376,15200.0
2011-06-01 13:30:00,26.1,26.1,26.02,26.06,25100.0,25.376,25.376,25.2982,25.3371,25100.0
2011-06-01 13:35:00,26.05,26.05,25.99,26.0,14800.0,25.3274,25.3274,25.269,25.2788,14800.0
2011-06-01 13:40:00,25.99,26.05,25.98,26.05,25000.0,25.269,25.3274,25.2593,25.3274,25000.0
2011-06-01 13:45:00,26.05,26.05,25.98,25.98,12200.0,25.3274,25.3274,25.2593,25.2593,12200.0
2011-06-01 13:50:00,25.98,25.99,25.9,25.91,6700.0,25.2593,25.269,25.1815,25.1913,6700.0
2011-06-01 13:55:00,25.91,26.03,25.9,26.03,28900.0,25.1913,25.3079,25.1815,25.3079,28900.0
2011-06-01 14:00:00,26.03,26.06,26.01,26.01,9000.0,25.3079,25.3371,25.2885,25.2885,9000.0
2011-06-01 14:05:00,26.02,26.05,25.92,26.05,24600.0,25.2982,25.3274,25.201,25.3274,24600.0
2011-06-01 14:10:00,26.04,26.04,25.93,25.96,7700.0,25.3177,25.3177,25.2107,25.2399,7700.0
2011-06-01 14:15:00,25.96,25.99,25.93,25.97,5600.0,25.2399,25.269,25.2107,25.2496,5600.0
2011-06-01 14:20:00,25.97,26.02,25.93,25.93,5900.0,25.2496,25.2982,25.2107,25.2107,5900.0
2011-06-01 14:25:00,25.92,25.92,25.88,25.89,15000.0,25.201,25.201,25.1621,25.1718,15000.0
2011-06-01 14:30:00,25.86,25.96,25.82,25.96,36600.0,25.1426,25.2399,25.1038,25.2399,36600.0
2011-06-01 14:35:00,25.96,25.97,25.9,25.96,13500.0,25.2399,25.2496,25.1815,25.2399,13500.0
2011-06-01 14:40:00,25.96,25.96,25.85,25.88,16700.0,25.2399,25.2399,25.1329,25.1621,16700.0
2011-06-01 14:45:00,25.88,25.89,25.81,25.85,13600.0,25.1621,25.1718,25.094,25.1329,13600.0
2011-06-01 14:50:00,25.85,25.88,25.83,25.88,7500.0,25.1329,25.1621,25.1135,25.1621,7500.0
2011-06-01 14:55:00,25.88,25.89,25.78,25.8,14400.0,25.1621,25.1718,25.0649,25.0843,14400.0
2011-06-01 15:00:00,25.81,25.87,25.78,25.86,16300.0,25.094,25.1524,25.0649,25.1426,16300.0
2011-06-01 15:05:00,25.86,25.92,25.86,25.87,17800.0,25.1426,25.201,25.1426,25.1524,17800.0
2011-06-01 15:10:00,25.87,25.91,25.77,25.78,15700.0,25.1524,25.1913,25.0551,25.0649,15700.0
2011-06-01 15:15:00,25.78,25.78,25.73,25.73,16900.0,25.0649,25.0649,25.0163,25.0163,16900.0
2011-06-01 15:20:00,25.73,25.76,25.7,25.72,17100.0,25.0163,25.0454,24.9871,25.0065,17100.0
2011-06-01 15:25:00,25.72,25.73,25.66,25.66,20300.0,25.0065,25.0163,24.9482,24.9482,20300.0
2011-06-01 15:30:00,25.67,25.69,25.62,25.67,22400.0,24.9579,24.9774,24.9093,24.9579,22400.0
2011-06-01 15:35:00,25.66,25.69,25.64,25.65,15800.0,24.9482,24.9774,24.9287,24.9385,15800.0
2011-06-01 15:40:00,25.64,25.64,25.48,25.5,42100.0,24.9287,24.9287,24.7732,24.7926,42100.0
2011-06-01 15:45:00,25.5,25.58,25.45,25.45,39100.0,24.7926,24.8704,24.744,24.744,39100.0
2011-06-01 15:50:00,25.46,25.55,25.42,25.55,44600.0,24.7537,24.8412,24.7149,24.8412,44600.0
2011-06-01 15:55:00,25.55,25.58,25.53,25.54,104700.0,24.8412,24.8704,24.8218,24.8315,104700.0
2011-06-02 09:30:00,25.91,25.94,25.55,25.94,21900.0,25.1913,25.2204,24.8412,25.2204,21900.0
2011-06-02 09:35:00,25.91,25.98,25.69,25.89,58400.0,25.1913,25.2593,24.9774,25.1718,58400.0
2011-06-02 09:40:00,25.88,25.88,25.65,25.68,18400.0,25.1621,25.1621,24.9385,24.9676,18400.0
2011-06-02 09:45:00,25.64,25.67,25.42,25.47,16900.0,24.9287,24.9579,24.7149,24.7635,16900.0
2011-06-02 09:50:00,25.45,25.53,25.45,25.5,26700.0,24.744,24.8218,24.744,24.7926,26700.0
2011-06-02 09:55:00,25.5,25.55,25.49,25.55,29100.0,24.7926,24.8412,24.7829,24.8412,29100.0
2011-06-02 10:00:00,25.55,25.59,25.51,25.58,44800.0,24.8412,24.8801,24.8024,24.8704,44800.0
2011-06-02 10:05:00,25.59,25.64,25.55,25.58,36800.0,24.8801,24.9287,24.8412,24.8704,36800.0
2011-06-02 10:10:00,25.56,25.61,25.48,25.48,14400.0,24.851,24.8996,24.7732,24.7732,14400.0
2011-06-02 10:15:00,25.51,25.51,25.45,25.48,9600.0,24.8024,24.8024,24.744,24.7732,9600.0
2011-06-02 10:20:00,25.5,25.5,25.37,25.39,15200.0,24.7926,24.7926,24.6662,24.6857,15200.0
2011-06-02 10:25:00,25.39,25.5,25.35,25.41,42500.0,24.6857,24.7926,24.6468,24.7051,42500.0
2011-06-02 10:30:00,25.42,25.52,25.38,25.47,15500.0,24.7149,24.8121,24.676,24.7635,15500.0
2011-06-02 10:35:00,25.47,25.59,25.47,25.59,14000.0,24.7635,24.8801,24.7635,24.8801,14000.0
2011-06-02 10:40:00,25.6,25.76,25.6,25.73,36100.0,24.8899,25.0454,24.8899,25.0163,36100.0
2011-06-02 10:45:00,25.73,25.78,25.71,25.72,7300.0,25.0163,25.0649,24.9968,25.0065,7300.0
2011-06-02 10:50:00,25.73,25.77,25.65,25.65,16500.0,25.0163,25.0551,24.9385,24.9385,16500.0
2011-06-02 10:55:00,25.65,25.65,25.57,25.59,6700.0,24.9385,24.9385,24.8607,24.8801,6700.0
2011-06-02 11:00:00,25.59,25.65,25.54,25.64,8400.0,24.8801,24.9385,24.8315,24.9287,8400.0
2011-06-02 11:05:00,25.65,25.65,25.56,25.57,9500.0,24.9385,24.9385,24.851,24.8607,9500.0
2011-06-02 11:10:00,25.57,25.57,25.43,25.48,21600.0,24.8607,24.8607,24.7246,24.7732,21600.0
2011-06-02 11:15:00,25.49,25.51,25.42,25.48,14900.0,24.7829,24.8024,24.7149,24.7732,14900.0
2011-06-02 11:20:00,25.48,25.55,25.48,25.52,26800.0,24.7732,24.8412,24.7732,24.8121,26800.0
2011-06-02 11:25:00,25.5,25.56,25.39,25.42,20600.0,24.7926,24.851,24.6857,24.7149,20600.0
2011-06-02 11:30:00,25.45,25.46,25.26,25.3,17200.0,24.744,24.7537,24.5593,24.5982,17200.0
2011-06-02 11:35:00,25.32,25.36,25.23,25.23,6300.0,24.6176,24.6565,24.5301,24.5301,6300.0
2011-06-02 11:40:00,25.22,25.31,25.17,25.3,8300.0,24.5204,24.6079,24.4718,24.5982,8300.0
2011-06-02 11:45:00,25.3,25.3,25.17,25.2,7800.0,24.5982,24.5982,24.4718,24.501,7800.0
2011-06-02 11:50:00,25.22,25.28,25.2,25.28,3200.0,24.5204,24.5787,24.501,24.5787,3200.0
2011-06-02 11:55:00,25.27,25.33,25.27,25.31,4000.0,24.569,24.6273,24.569,24.6079,4000.0
2011-06-02 12:00:00,25.31,25.42,25.28,25.37,38100.0,24.6079,24.7149,24.5787,24.6662,38100.0
2011-06-02 12:05:00,25.39,25.45,25.39,25.4,23000.0,24.6857,24.744,24.6857,24.6954,23000.0
2011-06-02 12:10:00,25.4,25.4,25.32,25.36,6600.0,24.6954,24.6954,24.6176,24.6565,6600.0
2011-06-02 12:15:00,25.39,25.45,25.38,25.44,2800.0,24.6857,24.744,24.676,24.7343,2800.0
2011-06-02 12:20:00,25.44,25.45,25.37,25.37,4900.0,24.7343,24.744,24.6662,24.6662,4900.0
2011-06-02 12:25:00,25.37,25.37,25.3,25.34,5300.0,24.6662,24.6662,24.5982,24.6371,5300.0
2011-06-02 12:30:00,25.38,25.39,25.3,25.31,4700.0,24.676,24.6857,24.5982,24.6079,4700.0
2011-06-02 12:35:00,25.32,25.32,25.25,25.27,4100.0,24.6176,24.6176,24.5496,24.569,4100.0
2011-06-02 12:40:00,25.28,25.34,25.22,25.34,26700.0,24.5787,24.6371,24.5204,24.6371,26700.0
2011-06-02 12:45:00,25.35,25.35,25.29,25.34,6500.0,24.6468,24.6468,24.5885,24.6371,6500.0
2011-06-02 12:50:00,25.34,25.46,25.34,25.46,3800.0,24.6371,24.7537,24.6371,24.7537,3800.0
2011-06-02 12:55:00,25.43,25.48,25.42,25.48,8500.0,24.7246,24.7732,24.7149,24.7732,8500.0
2011-06-02 13:00:00,25.47,25.54,25.47,25.53,6800.0,24.7635,24.8315,24.7635,24.8218,6800.0
2011-06-02 13:05:00,25.53,25.63,25.53,25.56,60100.0,24.8218,24.919,24.8218,24.851,60100.0
2011-06-02 13:10:00,25.55,25.55,25.46,25.49,36300.0,24.8412,24.8412,24.7537,24.7829,36300.0
2011-06-02 13:15:00,25.49,25.49,25.43,25.44,16300.0,24.7829,24.7829,24.7246,24.7343,16300.0
2011-06-02 13:20:00,25.43,25.47,25.41,25.41,16200.0,24.7246,24.7635,24.7051,24.7051,16200.0
2011-06-02 13:25:00,25.4,25.48,25.39,25.43,8100.0,24.6954,24.7732,24.6857,24.7246,8100.0
2011-06-02 13:30:00,25.41,25.41,25.33,25.35,15800.0,24.7051,24.7051,24.6273,24.6468,15800.0
2011-06-02 13:35:00,25.35,25.36,25.25,25.27,8900.0,24.6468,24.6565,24.5496,24.569,8900.0
2011-06-02 13:40:00,25.26,25.28,25.24,25.25,5500.0,24.5593,24.5787,24.5398,24.5496,5500.0
2011-06-02 13:45:00,25.24,25.25,25.23,25.25,10100.0,24.5398,24.5496,24.5301,24.5496,10100.0
2011-06-02 13:50:00,25.24,25.26,25.22,25.25,11200.0,24.5398,24.5593,24.5204,24.5496,11200.0
2011-06-02 13:55:00,25.25,25.27,25.24,25.27,20000.0,24.5496,24.569,24.5398,24.569,20000.0
2011-06-02 14:00:00,25.27,25.33,25.27,25.32,36800.0,24.569,24.6273,24.569,24.6176,36800.0
2011-06-02 14:05:00,25.31,25.34,25.29,25.31,7700.0,24.6079,24.6371,24.5885,24.6079,7700.0
2011-06-02 14:10:00,25.31,25.34,25.28,25.33,20500.0,24.6079,24.6371,24.5787,24.6273,20500.0
2011-06-02 14:15:00,25.34,25.38,25.22,25.28,22100.0,24.6371,24.676,24.5204,24.5787,22100.0
2011-06-02 14:20:00,25.27,25.27,25.23,25.25,16000.0,24.569,24.569,24.5301,24.5496,16000.0
2011-06-02 14:25:00,25.26,25.29,25.23,25.26,10900.0,24.5593,24.5885,24.5301,24.5593,10900.0
2011-06-02 14:30:00,25.27,25.34,25.23,25.34,23400.0,24.569,24.6371,24.5301,24.6371,23400.0
2011-06-02 14:35:00,25.38,25.38,25.31,25.34,19800.0,24.676,24.676,24.6079,24.6371,19800.0
2011-06-02 14:40:00,25.34,25.37,25.32,25.34,35200.0,24.6371,24.6662,24.6176,24.6371,35200.0
2011-06-02 14:45:00,25.34,25.34,25.29,25.3,26500.0,24.6371,24.6371,24.5885,24.5982,26500.0
2011-06-02 14:50:00,25.3,25.3,25.26,25.29,25300.0,24.5982,24.5982,24.5593,24.5885,25300.0
2011-06-02 14:55:00,25.29,25.33,25.28,25.31,25800.0,24.5885,24.6273,24.5787,24.6079,25800.0
2011-06-02 15:00:00,25.31,25.35,25.29,25.33,21500.0,24.6079,24.6468,24.5885,24.6273,21500.0
2011-06-02 15:05:00,25.34,25.36,25.34,25.35,11600.0,24.6371,24.6565,24.6371,24.6468,11600.0
2011-06-02 15:10:00,25.36,25.41,25.35,25.41,13600.0,24.6565,24.7051,24.6468,24.7051,13600.0
2011-06-02 15:15:00,25.4,25.43,25.36,25.38,18900.0,24.6954,24.7246,24.6565,24.676,18900.0
2011-06-02 15:20:00,25.37,25.38,25.34,25.37,30300.0,24.6662,24.676,24.6371,24.6662,30300.0
2011-06-02 15:25:00,25.37,25.4,25.36,25.4,28000.0,24.6662,24.6954,24.6565,24.6954,28000.0
2011-06-02 15:30:00,25.4,25.41,25.36,25.37,32500.0,24.6954,24.7051,24.6565,24.6662,32500.0
2011-06-02 15:35:00,25.37,25.37,25.31,25.32,35900.0,24.6662,24.6662,24.6079,24.6176,35900.0
2011-06-02 15:40:00,25.33,25.39,25.32,25.38,29600.0,24.6273,24.6857,24.6176,24.676,29600.0
2011-06-02 15:45:00,25.38,25.39,25.34,25.37,29200.0,24.676,24.6857,24.6371,24.6662,29200.0
2011-06-02 15:50:00,25.37,25.37,25.32,25.35,53400.0,24.6662,24.6662,24.6176,24.6468,53400.0
2011-06-02 15:55:00,25.36,25.43,25.34,25.42,60200.0,24.6565,24.7246,24.6371,24.7149,60200.0
2011-06-03 09:30:00,24.81,24.81,24.65,24.67,22500.0,24.1218,24.1218,23.9662,23.9857,22500.0
2011-06-03 09:35:00,24.68,24.98,24.68,24.98,23300.0,23.9954,24.2871,23.9954,24.2871,23300.0
2011-06-03 09:40:00,24.97,24.99,24.91,24.95,31400.0,24.2773,24.2968,24.219,24.2579,31400.0
2011-06-03 09:45:00,24.95,25.04,24.93,25.03,19000.0,24.2579,24.3454,24.2384,24.3357,19000.0
2011-06-03 09:50:00,25.04,25.11,25.0,25.0,32800.0,24.3454,24.4135,24.3065,24.3065,32800.0
2011-06-03 09:55:00,25.0,25.1,25.0,25.1,25800.0,24.3065,24.4037,24.3065,24.4037,25800.0
2011-06-03 10:00:00,25.11,25.14,25.06,25.08,46600.0,24.4135,24.4426,24.3648,24.3843,46600.0
2011-06-03 10:05:00,25.08,25.1,24.93,24.98,25000.0,24.3843,24.4037,24.2384,24.2871,25000.0
2011-06-03 10:10:00,24.98,25.06,24.95,24.95,33800.0,24.2871,24.3648,24.2579,24.2579,33800.0
2011-06-03 10:15:00,24.99,25.04,24.89,24.91,21200.0,24.2968,24.3454,24.1996,24.219,21200.0
2011-06-03 10:20:00,24.94,24.96,24.86,24.86,3900.0,24.2482,24.2676,24.1704,24.1704,3900.0
2011-06-03 10:25:00,24.84,25.09,24.84,25.06,12800.0,24.1509,24.394,24.1509,24.3648,12800.0
2011-06-03 10:30:00,25.07,25.18,25.06,25.18,12700.0,24.3746,24.4815,24.3648,24.4815,12700.0
2011-06-03 10:35:00,25.18,25.2,25.11,25.13,9800.0,24.4815,24.501,24.4135,24.4329,9800.0
2011-06-03 10:40:00,25.13,25.29,25.11,25.27,15800.0,24.4329,24.5885,24.4135,24.569,15800.0
2011-06-03 10:45:00,25.29,25.32,25.27,25.28,9300.0,24.5885,24.6176,24.569,24.5787,9300.0
2011-06-03 10:50:00,25.29,25.38,25.28,25.32,35800.0,24.5885,24.676,24.5787,24.6176,35800.0
2011-06-03 10:55:00,25.33,25.37,25.2,25.24,30500.0,24.6273,24.6662,24.501,24.5398,30500.0
2011-06-03 11:00:00,25.22,25.28,25.17,25.21,22800.0,24.5204,24.5787,24.4718,24.5107,22800.0
2011-06-03 11:05:00,25.2,25.2,25.05,25.08,10800.0,24.501,24.501,24.3551,24.3843,10800.0
2011-06-03 11:10:00,25.1,25.17,25.1,25.12,5200.0,24.4037,24.4718,24.4037,24.4232,5200.0
2011-06-03 11:15:00,25.12,25.12,25.0,25.03,5700.0,24.4232,24.4232,24.3065,24.3357,5700.0
2011-06-03 11:20:00,25.03,25.12,25.02,25.05,5400.0,24.3357,24.4232,24.3259,24.3551,5400.0
2011-06-03 11:25:00,25.03,25.08,24.96,24.98,5300.0,24.3357,24.3843,24.2676,24.2871,5300.0
2011-06-03 11:30:00,25.0,25.02,24.95,24.95,5900.0,24.3065,24.3259,24.2579,24.2579,5900.0
2011-06-03 11:35:00,24.95,24.96,24.87,24.87,4400.0,24.2579,24.2676,24.1801,24.1801,4400.0
2011-06-03 11:40:00,24.89,25.01,24.88,24.99,12500.0,24.1996,24.3162,24.1898,24.2968,12500.0
2011-06-03 11:45:00,24.98,25.05,24.95,25.05,5700.0,24.2871,24.3551,24.2579,24.3551,5700.0
2011-06-03 11:50:00,25.04,25.07,25.01,25.01,5300.0,24.3454,24.3746,24.3162,24.3162,5300.0
2011-06-03 11:55:00,25.01,25.03,24.98,24.99,6300.0,24.3162,24.3357,24.2871,24.2968,6300.0
2011-06-03 12:00:00,24.99,25.04,24.96,24.96,7200.0,24.2968,24.3454,24.2676,24.2676,7200.0
2011-06-03 12:05:00,24.96,24.96,24.93,24.93,3500.0,24.2676,24.2676,24.2384,24.2384,3500.0
2011-06-03 12:10:00,24.92,24.98,24.92,24.97,3000.0,24.2287,24.2871,24.2287,24.2773,3000.0
2011-06-03 12:15:00,24.96,24.99,24.93,24.97,4800.0,24.2676,24.2968,24.2384,24.2773,4800.0
2011-06-03 12:20:00,24.97,24.99,24.93,24.93,4400.0,24.2773,24.2968,24.2384,24.2384,4400.0
2011-06-03 12:25:00,24.94,25.04,24.94,25.01,23600.0,24.2482,24.3454,24.2482,24.3162,23600.0
2011-06-03 12:30:00,24.99,24.99,24.91,24.92,6500.0,24.2968,24.2968,24.219,24.2287,6500.0
2011-06-03 12:35:00,24.93,24.98,24.85,24.97,13700.0,24.2384,24.2871,24.1607,24.2773,13700.0
2011-06-03 12:40:00,24.94,25.04,24.94,25.02,6600.0,24.2482,24.3454,24.2482,24.3259,6600.0
2011-06-03 12:45:00,25.03,25.07,25.0,25.03,14200.0,24.3357,24.3746,24.3065,24.3357,14200.0
2011-06-03 12:50:00,25.04,25.04,25.0,25.01,25400.0,24.3454,24.3454,24.3065,24.3162,25400.0
2011-06-03 12:55:00,25.02,25.02,24.95,24.98,4400.0,24.3259,24.3259,24.2579,24.2871,4400.0
2011-06-03 13:00:00,24.98,25.03,24.98,24.98,7800.0,24.2871,24.3357,24.2871,24.2871,7800.0
2011-06-03 13:05:00,24.99,25.0,24.97,24.97,7600.0,24.2968,24.3065,24.2773,24.2773,7600.0
2011-06-03 13:10:00,24.96,24.97,24.91,24.93,6400.0,24.2676,24.2773,24.219,24.2384,6400.0
2011-06-03 13:15:00,24.94,24.95,24.92,24.92,8500.0,24.2482,24.2579,24.2287,24.2287,8500.0
2011-06-03 13:20:00,24.92,24.93,24.85,24.85,7400.0,24.2287,24.2384,24.1607,24.1607,7400.0
2011-06-03 13:25:00,24.85,24.86,24.81,24.84,5000.0,24.1607,24.1704,24.1218,24.1509,5000.0
2011-06-03 13:30:00,24.85,24.88,24.79,24.83,6000.0,24.1607,24.1898,24.1023,24.1412,6000.0
2011-06-03 13:35:00,24.83,24.84,24.82,24.84,3600.0,24.1412,24.1509,24.1315,24.1509,3600.0
2011-06-03 13:40:00,24.84,24.86,24.8,24.8,9300.0,24.1509,24.1704,24.112,24.112,9300.0
2011-06-03 13:45:00,24.8,24.88,24.79,24.86,6800.0,24.112,24.1898,24.1023,24.1704,6800.0
2011-06-03 13:50:00,24.85,24.89,24.83,24.89,10600.0,24.1607,24.1996,24.1412,24.1996,10600.0
2011-06-03 13:55:00,24.89,24.89,24.76,24.77,7400.0,24.1996,24.1996,24.0732,24.0829,7400.0
2011-06-03 14:00:00,24.77,24.77,24.69,24.72,30000.0,24.0829,24.0829,24.0051,24.0343,30000.0
2011-06-03 14:05:00,24.73,24.74,24.67,24.69,8900.0,24.044,24.0537,23.9857,24.0051,8900.0
2011-06-03 14:10:00,24.67,24.68,24.65,24.67,8100.0,23.9857,23.9954,23.9662,23.9857,8100.0
2011-06-03 14:15:00,24.67,24.69,24.65,24.67,12200.0,23.9857,24.0051,23.9662,23.9857,12200.0
2011-06-03 14:20:00,24.68,24.7,24.61,24.63,16800.0,23.9954,24.0148,23.9273,23.9468,16800.0
2011-06-03 14:25:00,24.65,24.68,24.63,24.66,15300.0,23.9662,23.9954,23.9468,23.9759,15300.0
2011-06-03 14:30:00,24.66,24.72,24.66,24.72,17500.0,23.9759,24.0343,23.9759,24.0343,17500.0
2011-06-03 14:35:00,24.72,24.75,24.67,24.67,8800.0,24.0343,24.0634,23.9857,23.9857,8800.0
2011-06-03 14:40:00,24.68,24.72,24.67,24.71,8200.0,23.9954,24.0343,23.9857,24.0245,8200.0
2011-06-03 14:45:00,24.72,24.74,24.67,24.69,14100.0,24.0343,24.0537,23.9857,24.0051,14100.0
2011-06-03 14:50:00,24.69,24.73,24.69,24.7,8100.0,24.0051,24.044,24.0051,24.0148,8100.0
2011-06-03 14:55:00,24.7,24.73,24.66,24.67,22600.0,24.0148,24.044,23.9759,23.9857,22600.0
2011-06-03 15:00:00,24.68,24.68,24.64,24.64,25400.0,23.9954,23.9954,23.9565,23.9565,25400.0
2011-06-03 15:05:00,24.64,24.64,24.6,24.6,11200.0,23.9565,23.9565,23.9176,23.9176,11200.0
2011-06-03 15:10:00,24.6,24.6,24.55,24.55,10400.0,23.9176,23.9176,23.869,23.869,10400.0
2011-06-03 15:15:00,24.55,24.57,24.48,24.5,20800.0,23.869,23.8884,23.8009,23.8204,20800.0
2011-06-03 15:20:00,24.49,24.55,24.47,24.52,14400.0,23.8106,23.869,23.7912,23.8398,14400.0
2011-06-03 15:25:00,24.52,24.53,24.48,24.49,19600.0,23.8398,23.8495,23.8009,23.8106,19600.0
2011-06-03 15:30:00,24.49,24.61,24.49,24.57,26000.0,23.8106,23.9273,23.8106,23.8884,26000.0
2011-06-03 15:35:00,24.59,24.6,24.56,24.6,29300.0,23.9079,23.9176,23.8787,23.9176,29300.0
2011-06-03 15:40:00,24.61,24.64,24.56,24.56,26400.0,23.9273,23.9565,23.8787,23.8787,26400.0
2011-06-03 15:45:00,24.55,24.62,24.52,24.62,52200.0,23.869,23.937,23.8398,23.937,52200.0
2011-06-03 15:50:00,24.63,24.63,24.6,24.62,91100.0,23.9468,23.9468,23.9176,23.937,91100.0
2011-06-03 15:55:00,24.62,24.65,24.6,24.61,107800.0,23.937,23.9662,23.9176,23.9273,107800.0
2011-06-06 09:30:00,24.6,24.72,24.6,24.7,9800.0,23.9176,24.0343,23.9176,24.0148,9800.0
2011-06-06 09:35:00,24.68,24.9,24.66,24.87,14800.0,23.9954,24.2093,23.9759,24.1801,14800.0
2011-06-06 09:40:00,24.85,24.91,24.67,24.78,15300.0,24.1607,24.219,23.9857,24.0926,15300.0
2011-06-06 09:45:00,24.76,24.77,24.6,24.76,42900.0,24.0732,24.0829,23.9176,24.0732,42900.0
2011-06-06 09:50:00,24.75,24.82,24.66,24.8,38700.0,24.0634,24.1315,23.9759,24.112,38700.0
2011-06-06 09:55:00,24.76,24.77,24.65,24.77,13700.0,24.0732,24.0829,23.9662,24.0829,13700.0
2011-06-06 10:00:00,24.77,24.79,24.61,24.61,30700.0,24.0829,24.1023,23.9273,23.9273,30700.0
2011-06-06 10:05:00,24.61,24.63,24.44,24.47,11100.0,23.9273,23.9468,23.762,23.7912,11100.0
2011-06-06 10:10:00,24.47,24.51,24.42,24.48,16300.0,23.7912,23.8301,23.7426,23.8009,16300.0
2011-06-06 10:15:00,24.47,24.53,24.44,24.47,22900.0,23.7912,23.8495,23.762,23.7912,22900.0
2011-06-06 10:20:00,24.48,24.61,24.39,24.61,24700.0,23.8009,23.9273,23.7134,23.9273,24700.0
2011-06-06 10:25:00,24.62,24.69,24.6,24.65,43500.0,23.937,24.0051,23.9176,23.9662,43500.0
2011-06-06 10:30:00,24.66,24.73,24.59,24.66,23800.0,23.9759,24.044,23.9079,23.9759,23800.0
2011-06-06 10:35:00,24.65,24.66,24.54,24.55,10900.0,23.9662,23.9759,23.8593,23.869,10900.0
2011-06-06 10:40:00,24.55,24.57,24.47,24.47,9000.0,23.869,23.8884,23.7912,23.7912,9000.0
2011-06-06 10:45:00,24.46,24.57,24.39,24.52,27700.0,23.7815,23.8884,23.7134,23.8398,27700.0
2011-06-06 10:50:00,24.52,24.59,24.52,24.52,12000.0,23.8398,23.9079,23.8398,23.8398,12000.0
2011-06-06 10:55:00,24.52,24.52,24.44,24.46,54500.0,23.8398,23.8398,23.762,23.7815,54500.0
2011-06-06 11:00:00,24.46,24.53,24.41,24.53,18600.0,23.7815,23.8495,23.7329,23.8495,18600.0
2011-06-06 11:05:00,24.52,24.57,24.45,24.51,8600.0,23.8398,23.8884,23.7718,23.8301,8600.0
2011-06-06 11:10:00,24.51,24.6,24.5,24.57,8800.0,23.8301,23.9176,23.8204,23.8884,8800.0
2011-06-06 11:15:00,24.58,24.6,24.5,24.51,5300.0,23.8982,23.9176,23.8204,23.8301,5300.0
2011-06-06 11:20:00,24.52,24.59,24.51,24.57,5000.0,23.8398,23.9079,23.8301,23.8884,5000.0
2011-06-06 11:25:00,24.57,24.61,24.54,24.55,16100.0,23.8884,23.9273,23.8593,23.869,16100.0
2011-06-06 11:30:00,24.55,24.57,24.53,24.54,12600.0,23.869,23.8884,23.8495,23.8593,12600.0
2011-06-06 11:35:00,24.56,24.64,24.56,24.59,9300.0,23.8787,23.9565,23.8787,23.9079,9300.0
2011-06-06 11:40:00,24.59,24.59,24.5,24.51,6800.0,23.9079,23.9079,23.8204,23.8301,6800.0
2011-06-06 11:45:00,24.5,24.51,24.45,24.45,7800.0,23.8204,23.8301,23.7718,23.7718,7800.0
2011-06-06 11:50:00,24.46,24.48,24.44,24.47,3400.0,23.7815,23.8009,23.762,23.7912,3400.0
2011-06-06 11:55:00,24.5,24.54,24.5,24.5,4900.0,23.8204,23.8593,23.8204,23.8204,4900.0
2011-06-06 12:00:00,24.48,24.53,24.46,24.48,5600.0,23.8009,23.8495,23.7815,23.8009,5600.0
2011-06-06 12:05:00,24.46,24.51,24.45,24.51,4200.0,23.7815,23.8301,23.7718,23.8301,4200.0
2011-06-06 12:10:00,24.52,24.52,24.44,24.49,4500.0,23.8398,23.8398,23.762,23.8106,4500.0
2011-06-06 12:15:00,24.5,24.53,24.49,24.53,2100.0,23.8204,23.8495,23.8106,23.8495,2100.0
2011-06-06 12:20:00,24.52,24.56,24.52,24.54,5500.0,23.8398,23.8787,23.8398,23.8593,5500.0
2011-06-06 12:25:00,24.54,24.54,24.5,24.5,2600.0,23.8593,23.8593,23.8204,23.8204,2600.0
2011-06-06 12:30:00,24.49,24.52,24.47,24.49,2800.0,23.8106,23.8398,23.7912,23.8106,2800.0
2011-06-06 12:35:00,24.49,24.49,24.46,24.47,2000.0,23.8106,23.8106,23.7815,23.7912,2000.0
2011-06-06 12:40:00,24.45,24.46,24.39,24.41,6600.0,23.7718,23.7815,23.7134,23.7329,6600.0
2011-06-06 12:45:00,24.43,24.43,24.36,24.36,6600.0,23.7523,23.7523,23.6843,23.6843,6600.0
2011-06-06 12:50:00,24.37,24.38,24.34,24.34,2700.0,23.694,23.7037,23.6648,23.6648,2700.0
2011-06-06 12:55:00,24.35,24.4,24.35,24.37,5000.0,23.6745,23.7231,23.6745,23.694,5000.0
2011-06-06 13:00:00,24.38,24.38,24.31,24.31,3200.0,23.7037,23.7037,23.6356,23.6356,3200.0
2011-06-06 13:05:00,24.31,24.36,24.31,24.35,5000.0,23.6356,23.6843,23.6356,23.6745,5000.0
2011-06-06 13:10:00,24.34,24.38,24.34,24.38,11100.0,23.6648,23.7037,23.6648,23.7037,11100.0
2011-06-06 13:15:00,24.39,24.41,24.33,24.35,6300.0,23.7134,23.7329,23.6551,23.6745,6300.0
2011-06-06 13:20:00,24.33,24.33,24.23,24.25,27500.0,23.6551,23.6551,23.5579,23.5773,27500.0
2011-06-06 13:25:00,24.24,24.26,24.21,24.26,6400.0,23.5676,23.587,23.5384,23.587,6400.0
2011-06-06 13:30:00,24.25,24.26,24.16,24.16,9200.0,23.5773,23.587,23.4898,23.4898,9200.0
2011-06-06 13:35:00,24.15,24.17,24.14,24.17,13200.0,23.4801,23.4995,23.4704,23.4995,13200.0
2011-06-06 13:40:00,24.16,24.22,24.11,24.11,7500.0,23.4898,23.5481,23.4412,23.4412,7500.0
2011-06-06 13:45:00,24.11,24.22,24.09,24.22,10000.0,23.4412,23.5481,23.4217,23.5481,10000.0
2011-06-06 13:50:00,24.21,24.26,24.21,24.21,8100.0,23.5384,23.587,23.5384,23.5384,8100.0
2011-06-06 13:55:00,24.22,24.22,24.18,24.2,4900.0,23.5481,23.5481,23.5092,23.5287,4900.0
2011-06-06 14:00:00,24.2,24.2,24.14,24.16,15300.0,23.5287,23.5287,23.4704,23.4898,15300.0
2011-06-06 14:05:00,24.16,24.21,24.15,24.2,10300.0,23.4898,23.5384,23.4801,23.5287,10300.0
2011-06-06 14:10:00,24.2,24.2,24.16,24.19,8600.0,23.5287,23.5287,23.4898,23.519,8600.0
2011-06-06 14:15:00,24.19,24.2,24.16,24.16,3400.0,23.519,23.5287,23.4898,23.4898,3400.0
2011-06-06 14:20:00,24.15,24.18,24.14,24.15,14000.0,23.4801,23.5092,23.4704,23.4801,14000.0
2011-06-06 14:25:00,24.15,24.17,24.13,24.14,6000.0,23.4801,23.4995,23.4606,23.4704,6000.0
2011-06-06 14:30:00,24.13,24.15,24.11,24.15,6000.0,23.4606,23.4801,23.4412,23.4801,6000.0
2011-06-06 14:35:00,24.15,24.15,24.09,24.1,7400.0,23.4801,23.4801,23.4217,23.4315,7400.0
2011-06-06 14:40:00,24.1,24.11,24.04,24.1,19100.0,23.4315,23.4412,23.3731,23.4315,19100.0
2011-06-06 14:45:00,24.1,24.13,24.05,24.07,10800.0,23.4315,23.4606,23.3829,23.4023,10800.0
2011-06-06 14:50:00,24.07,24.1,23.98,24.0,26900.0,23.4023,23.4315,23.3148,23.3342,26900.0
2011-06-06 14:55:00,23.99,24.02,23.98,24.02,9400.0,23.3245,23.3537,23.3148,23.3537,9400.0
2011-06-06 15:00:00,24.03,24.08,24.03,24.03,19700.0,23.3634,23.412,23.3634,23.3634,19700.0
2011-06-06 15:05:00,24.03,24.03,23.95,23.97,8000.0,23.3634,23.3634,23.2856,23.3051,8000.0
2011-06-06 15:10:00,23.97,23.97,23.86,23.86,23700.0,23.3051,23.3051,23.1981,23.1981,23700.0
2011-06-06 15:15:00,23.87,23.89,23.83,23.88,24800.0,23.2078,23.2273,23.169,23.2176,24800.0
2011-06-06 15:20:00,23.88,23.89,23.78,23.83,18100.0,23.2176,23.2273,23.1203,23.169,18100.0
2011-06-06 15:25:00,23.82,23.82,23.76,23.8,22100.0,23.1592,23.1592,23.1009,23.1398,22100.0
2011-06-06 15:30:00,23.8,23.94,23.8,23.94,11100.0,23.1398,23.2759,23.1398,23.2759,11100.0
2011-06-06 15:35:00,23.94,23.94,23.87,23.92,14900.0,23.2759,23.2759,23.2078,23.2565,14900.0
2011-06-06 15:40:00,23.93,23.99,23.92,23.95,21000.0,23.2662,23.3245,23.2565,23.2856,21000.0
2011-06-06 15:45:00,23.95,23.95,23.9,23.95,33700.0,23.2856,23.2856,23.237,23.2856,33700.0
2011-06-06 15:50:00,23.94,23.97,23.87,23.9,54100.0,23.2759,23.3051,23.2078,23.237,54100.0
2011-06-06 15:55:00,23.91,23.95,23.89,23.91,55600.0,23.2467,23.2856,23.2273,23.2467,55600.0
2011-06-07 09:30:00,24.14,24.44,24.12,24.33,27800.0,23.4704,23.762,23.4509,23.6551,27800.0
2011-06-07 09:35:00,24.31,24.37,24.25,24.35,12900.0,23.6356,23.694,23.5773,23.6745,12900.0
2011-06-07 09:40:00,24.33,24.36,24.22,24.24,5900.0,23.6551,23.6843,23.5481,23.5676,5900.0
2011-06-07 09:45:00,24.2,24.23,24.14,24.21,20600.0,23.5287,23.5579,23.4704,23.5384,20600.0
2011-06-07 09:50:00,24.18,24.2,24.04,24.06,11500.0,23.5092,23.5287,23.3731,23.3926,11500.0
2011-06-07 09:55:00,24.08,24.13,24.03,24.06,32600.0,23.412,23.4606,23.3634,23.3926,32600.0
2011-06-07 10:00:00,24.07,24.25,24.07,24.21,16400.0,23.4023,23.5773,23.4023,23.5384,16400.0
2011-06-07 10:05:00,24.22,24.29,24.21,24.25,14200.0,23.5481,23.6162,23.5384,23.5773,14200.0
2011-06-07 10:10:00,24.23,24.25,24.17,24.17,11200.0,23.5579,23.5773,23.4995,23.4995,11200.0
2011-06-07 10:15:00,24.22,24.3,24.22,24.23,2600.0,23.5481,23.6259,23.5481,23.5579,2600.0
2011-06-07 10:20:00,24.23,24.24,24.19,24.21,1800.0,23.5579,23.5676,23.519,23.5384,1800.0
2011-06-07 10:25:00,24.21,24.22,24.1,24.17,5200.0,23.5384,23.5481,23.4315,23.4995,5200.0
2011-06-07 10:30:00,24.16,24.19,24.05,24.12,7600.0,23.4898,23.519,23.3829,23.4509,7600.0
2011-06-07 10:35:00,24.11,24.16,24.1,24.15,11200.0,23.4412,23.4898,23.4315,23.4801,11200.0
2011-06-07 10:40:00,24.14,24.2,24.13,24.15,9500.0,23.4704,23.5287,23.4606,23.4801,9500.0
2011-06-07 10:45:00,24.11,24.15,24.06,24.12,9900.0,23.4412,23.4801,23.3926,23.4509,9900.0
2011-06-07 10:50:00,24.13,24.17,24.07,24.09,18300.0,23.4606,23.4995,23.4023,23.4217,18300.0
2011-06-07 10:55:00,24.1,24.11,24.07,24.08,10800.0,23.4315,23.4412,23.4023,23.412,10800.0
2011-06-07 11:00:00,24.08,24.13,24.07,24.11,28200.0,23.412,23.4606,23.4023,23.4412,28200.0
2011-06-07 11:05:00,24.11,24.17,24.1,24.15,22500.0,23.4412,23.4995,23.4315,23.4801,22500.0
2011-06-07 11:10:00,24.17,24.18,24.09,24.14,10300.0,23.4995,23.5092,23.4217,23.4704,10300.0
2011-06-07 11:15:00,24.14,24.17,24.1,24.17,1900.0,23.4704,23.4995,23.4315,23.4995,1900.0
2011-06-07 11:20:00,24.17,24.17,24.09,24.09,2600.0,23.4995,23.4995,23.4217,23.4217,2600.0
2011-06-07 11:25:00,24.1,24.1,24.06,24.06,4300.0,23.4315,23.4315,23.3926,23.3926,4300.0
2011-06-07 11:30:00,24.06,24.06,23.97,23.97,6800.0,23.3926,23.3926,23.3051,23.3051,6800.0
2011-06-07 11:35:00,23.97,23.97,23.91,23.94,7200.0,23.3051,23.3051,23.2467,23.2759,7200.0
2011-06-07 11:40:00,23.97,24.03,23.96,23.98,5000.0,23.3051,23.3634,23.2954,23.3148,5000.0
2011-06-07 11:45:00,23.98,24.0,23.94,23.94,5400.0,23.3148,23.3342,23.2759,23.2759,5400.0
2011-06-07 11:50:00,23.93,23.94,23.9,23.91,10600.0,23.2662,23.2759,23.237,23.2467,10600.0
2011-06-07 11:55:00,23.91,23.99,23.89,23.98,4500.0,23.2467,23.3245,23.2273,23.3148,4500.0
2011-06-07 12:00:00,23.97,23.97,23.91,23.92,3200.0,23.3051,23.3051,23.2467,23.2565,3200.0
2011-06-07 12:05:00,23.9,23.96,23.87,23.96,2700.0,23.237,23.2954,23.2078,23.2954,2700.0
2011-06-07 12:10:00,23.95,24.0,23.93,23.93,10500.0,23.2856,23.3342,23.2662,23.2662,10500.0
2011-06-07 12:15:00,23.93,23.99,23.92,23.97,12900.0,23.2662,23.3245,23.2565,23.3051,12900.0
2011-06-07 12:20:00,23.97,24.0,23.95,23.99,2600.0,23.3051,23.3342,23.2856,23.3245,2600.0
2011-06-07 12:25:00,23.98,24.0,23.95,23.97,3600.0,23.3148,23.3342,23.2856,23.3051,3600.0
2011-06-07 12:30:00,23.97,23.99,23.95,23.96,4200.0,23.3051,23.3245,23.2856,23.2954,4200.0
2011-06-07 12:35:00,23.98,23.99,23.94,23.95,6500.0,23.3148,23.3245,23.2759,23.2856,6500.0
2011-06-07 12:40:00,23.96,23.96,23.9,23.93,3500.0,23.2954,23.2954,23.237,23.2662,3500.0
2011-06-07 12:45:00,23.93,23.97,23.92,23.94,2300.0,23.2662,23.3051,23.2565,23.2759,2300.0
2011-06-07 12:50:00,23.95,23.99,23.95,23.98,2200.0,23.2856,23.3245,23.2856,23.3148,2200.0
2011-06-07 12:55:00,23.99,23.99,23.95,23.97,1500.0,23.3245,23.3245,23.2856,23.3051,1500.0
2011-06-07 13:00:00,23.98,24.0,23.95,24.0,2600.0,23.3148,23.3342,23.2856,23.3342,2600.0
2011-06-07 13:05:00,24.01,24.04,23.98,23.98,10400.0,23.344,23.3731,23.3148,23.3148,10400.0
2011-06-07 13:10:00,23.98,23.99,23.93,23.94,17900.0,23.3148,23.3245,23.2662,23.2759,17900.0
2011-06-07 13:15:00,23.94,23.94,23.91,23.92,4100.0,23.2759,23.2759,23.2467,23.2565,4100.0
2011-06-07 13:20:00,23.93,23.93,23.85,23.9,9800.0,23.2662,23.2662,23.1884,23.237,9800.0
2011-06-07 13:25:00,23.9,23.91,23.89,23.89,2300.0,23.237,23.2467,23.2273,23.2273,2300.0
2011-06-07 13:30:00,23.9,23.92,23.9,23.92,3700.0,23.237,23.2565,23.237,23.2565,3700.0
2011-06-07 13:35:00,23.92,23.94,23.9,23.91,11300.0,23.2565,23.2759,23.237,23.2467,11300.0
2011-06-07 13:40:00,23.92,23.92,23.88,23.91,4000.0,23.2565,23.2565,23.2176,23.2467,4000.0
2011-06-07 13:45:00,23.91,23.91,23.88,23.89,3300.0,23.2467,23.2467,23.2176,23.2273,3300.0
2011-06-07 13:50:00,23.88,23.95,23.88,23.93,8000.0,23.2176,23.2856,23.2176,23.2662,8000.0
2011-06-07 13:55:00,23.95,23.95,23.84,23.84,50900.0,23.2856,23.2856,23.1787,23.1787,50900.0
2011-06-07 14:00:00,23.86,23.94,23.86,23.92,12500.0,23.1981,23.2759,23.1981,23.2565,12500.0
2011-06-07 14:05:00,23.93,23.95,23.92,23.94,11600.0,23.2662,23.2856,23.2565,23.2759,11600.0
2011-06-07 14:10:00,23.94,23.95,23.91,23.93,12400.0,23.2759,23.2856,23.2467,23.2662,12400.0
2011-06-07 14:15:00,23.93,23.97,23.93,23.94,14500.0,23.2662,23.3051,23.2662,23.2759,14500.0
2011-06-07 14:20:00,23.95,23.95,23.93,23.94,9700.0,23.2856,23.2856,23.2662,23.2759,9700.0
2011-06-07 14:25:00,23.94,23.95,23.94,23.94,4000.0,23.2759,23.2856,23.2759,23.2759,4000.0
2011-06-07 14:30:00,23.94,23.95,23.86,23.86,20900.0,23.2759,23.2856,23.1981,23.1981,20900.0
2011-06-07 14:35:00,23.86,23.9,23.85,23.89,9300.0,23.1981,23.237,23.1884,23.2273,9300.0
2011-06-07 14:40:00,23.89,23.9,23.88,23.9,5800.0,23.2273,23.237,23.2176,23.237,5800.0
2011-06-07 14:45:00,23.9,23.94,23.87,23.89,22700.0,23.237,23.2759,23.2078,23.2273,22700.0
2011-06-07 14:50:00,23.88,23.89,23.87,23.88,6400.0,23.2176,23.2273,23.2078,23.2176,6400.0
2011-06-07 14:55:00,23.88,23.9,23.86,23.9,6800.0,23.2176,23.237,23.1981,23.237,6800.0
2011-06-07 15:00:00,23.91,23.93,23.88,23.89,8200.0,23.2467,23.2662,23.2176,23.2273,8200.0
2011-06-07 15:05:00,23.9,23.91,23.86,23.86,7900.0,23.237,23.2467,23.1981,23.1981,7900.0
2011-06-07 15:10:00,23.86,23.92,23.86,23.9,7800.0,23.1981,23.2565,23.1981,23.237,7800.0
2011-06-07 15:15:00,23.89,23.91,23.84,23.88,11100.0,23.2273,23.2467,23.1787,23.2176,11100.0
2011-06-07 15:20:00,23.88,23.88,23.78,23.84,9400.0,23.2176,23.2176,23.1203,23.1787,9400.0
2011-06-07 15:25:00,23.84,23.9,23.84,23.84,110000.0,23.1787,23.237,23.1787,23.1787,110000.0
2011-06-07 15:30:00,23.84,23.86,23.8,23.83,23400.0,23.1787,23.1981,23.1398,23.169,23400.0
2011-06-07 15:35:00,23.84,23.85,23.79,23.85,21400.0,23.1787,23.1884,23.1301,23.1884,21400.0
2011-06-07 15:40:00,23.84,23.85,23.76,23.79,23800.0,23.1787,23.1884,23.1009,23.1301,23800.0
2011-06-07 15:45:00,23.8,23.83,23.75,23.77,34600.0,23.1398,23.169,23.0912,23.1106,34600.0
2011-06-07 15:50:00,23.76,23.79,23.71,23.79,45700.0,23.1009,23.1301,23.0523,23.1301,45700.0
2011-06-07 15:55:00,23.78,23.78,23.66,23.66,78200.0,23.1203,23.1203,23.0037,23.0037,78200.0
2011-06-08 09:30:00,23.5,23.71,23.45,23.71,43300.0,22.8481,23.0523,22.7995,23.0523,43300.0
2011-06-08 09:35:00,23.71,23.71,23.46,23.47,11200.0,23.0523,23.0523,22.8092,22.8189,11200.0
2011-06-08 09:40:00,23.47,23.5,23.37,23.4,14500.0,22.8189,22.8481,22.7217,22.7509,14500.0
2011-06-08 09:45:00,23.38,23.39,23.27,23.28,12800.0,22.7314,22.7412,22.6245,22.6342,12800.0
2011-06-08 09:50:00,23.27,23.27,23.12,23.12,15700.0,22.6245,22.6245,22.4787,22.4787,15700.0
2011-06-08 09:55:00,23.13,23.15,22.96,22.96,29000.0,22.4884,22.5078,22.3231,22.3231,29000.0
2011-06-08 10:00:00,22.99,23.05,22.96,22.99,53200.0,22.3523,22.4106,22.3231,22.3523,53200.0
2011-06-08 10:05:00,22.98,23.12,22.95,23.02,54500.0,22.3425,22.4787,22.3134,22.3814,54500.0
2011-06-08 10:10:00,23.02,23.05,22.98,23.02,24500.0,22.3814,22.4106,22.3425,22.3814,24500.0
2011-06-08 10:15:00,23.02,23.15,23.02,23.05,64200.0,22.3814,22.5078,22.3814,22.4106,64200.0
2011-06-08 10:20:00,23.05,23.12,23.03,23.05,34400.0,22.4106,22.4787,22.3911,22.4106,34400.0
2011-06-08 10:25:00,23.05,23.07,23.0,23.0,34300.0,22.4106,22.43,22.362,22.362,34300.0
2011-06-08 10:30:00,23.0,23.01,22.87,22.89,32900.0,22.362,22.3717,22.2356,22.255,32900.0
2011-06-08 10:35:00,22.9,22.95,22.82,22.85,44600.0,22.2648,22.3134,22.187,22.2161,44600.0
2011-06-08 10:40:00,22.83,22.89,22.71,22.72,99500.0,22.1967,22.255,22.08,22.0897,99500.0
2011-06-08 10:45:00,22.73,22.78,22.68,22.75,96500.0,22.0995,22.1481,22.0509,22.1189,96500.0
2011-06-08 10:50:00,22.76,22.91,22.75,22.9,78300.0,22.1286,22.2745,22.1189,22.2648,78300.0
2011-06-08 10:55:00,22.9,22.91,22.77,22.88,41300.0,22.2648,22.2745,22.1384,22.2453,41300.0
2011-06-08 11:00:00,22.89,22.96,22.86,22.88,97000.0,22.255,22.3231,22.2259,22.2453,97000.0
2011-06-08 11:05:00,22.88,23.01,22.85,22.88,59400.0,22.2453,22.3717,22.2161,22.2453,59400.0
2011-06-08 11:10:00,22.88,22.96,22.8,22.86,24700.0,22.2453,22.3231,22.1675,22.2259,24700.0
2011-06-08 11:15:00,22.87,22.98,22.87,22.94,38900.0,22.2356,22.3425,22.2356,22.3036,38900.0
2011-06-08 11:20:00,22.93,22.97,22.87,22.96,12900.0,22.2939,22.3328,22.2356,22.3231,12900.0
2011-06-08 11:25:00,22.96,22.98,22.82,22.82,17400.0,22.3231,22.3425,22.187,22.187,17400.0
2011-06-08 11:30:00,22.83,22.91,22.83,22.88,8700.0,22.1967,22.2745,22.1967,22.2453,8700.0
2011-06-08 11:35:00,22.87,22.9,22.76,22.77,13400.0,22.2356,22.2648,22.1286,22.1384,13400.0
2011-06-08 11:40:00,22.78,22.78,22.71,22.77,14100.0,22.1481,22.1481,22.08,22.1384,14100.0
2011-06-08 11:45:00,22.78,22.84,22.78,22.82,20900.0,22.1481,22.2064,22.1481,22.187,20900.0
2011-06-08 11:50:00,22.81,22.82,22.68,22.69,54600.0,22.1773,22.187,22.0509,22.0606,54600.0
2011-06-08 11:55:00,22.69,22.76,22.65,22.74,31500.0,22.0606,22.1286,22.0217,22.1092,31500.0
2011-06-08 12:00:00,22.74,22.77,22.72,22.75,19800.0,22.1092,22.1384,22.0897,22.1189,19800.0
2011-06-08 12:05:00,22.75,22.75,22.62,22.63,13700.0,22.1189,22.1189,21.9925,22.0022,13700.0
2011-06-08 12:10:00,22.63,22.67,22.61,22.62,18400.0,22.0022,22.0411,21.9828,21.9925,18400.0
2011-06-08 12:15:00,22.62,22.66,22.61,22.63,21200.0,21.9925,22.0314,21.9828,22.0022,21200.0
2011-06-08 12:20:00,22.63,22.67,22.52,22.54,17700.0,22.0022,22.0411,21.8953,21.9147,17700.0
2011-06-08 12:25:00,22.52,22.54,22.43,22.49,33200.0,21.8953,21.9147,21.8078,21.8661,33200.0
2011-06-08 12:30:00,22.48,22.49,22.38,22.4,56100.0,21.8564,21.8661,21.7592,21.7786,56100.0
2011-06-08 12:35:00,22.4,22.5,22.32,22.5,44400.0,21.7786,21.8759,21.7008,21.8759,44400.0
2011-06-08 12:40:00,22.5,22.51,22.42,22.43,18500.0,21.8759,21.8856,21.7981,21.8078,18500.0
2011-06-08 12:45:00,22.43,22.47,22.42,22.43,30500.0,21.8078,21.8467,21.7981,21.8078,30500.0
2011-06-08 12:50:00,22.44,22.5,22.44,22.47,24700.0,21.8175,21.8759,21.8175,21.8467,24700.0
2011-06-08 12:55:00,22.48,22.51,22.45,22.5,21700.0,21.8564,21.8856,21.8272,21.8759,21700.0
2011-06-08 13:00:00,22.51,22.57,22.5,22.54,26400.0,21.8856,21.9439,21.8759,21.9147,26400.0
2011-06-08 13:05:00,22.54,22.6,22.52,22.53,22500.0,21.9147,21.9731,21.8953,21.905,22500.0
2011-06-08 13:10:00,22.54,22.56,22.52,22.55,13100.0,21.9147,21.9342,21.8953,21.9245,13100.0
2011-06-08 13:15:00,22.55,22.58,22.53,22.57,25100.0,21.9245,21.9536,21.905,21.9439,25100.0
2011-06-08 13:20:00,22.57,22.58,22.53,22.55,29100.0,21.9439,21.9536,21.905,21.9245,29100.0
2011-06-08 13:25:00,22.55,22.58,22.55,22.58,15500.0,21.9245,21.9536,21.9245,21.9536,15500.0
2011-06-08 13:30:00,22.59,22.61,22.53,22.55,22400.0,21.9634,21.9828,21.905,21.9245,22400.0
2011-06-08 13:35:00,22.57,22.58,22.45,22.46,27400.0,21.9439,21.9536,21.8272,21.837,27400.0
2011-06-08 13:40:00,22.46,22.47,22.3,22.31,30400.0,21.837,21.8467,21.6814,21.6911,30400.0
2011-06-08 13:45:00,22.31,22.31,22.19,22.27,74700.0,21.6911,21.6911,21.5745,21.6522,74700.0
2011-06-08 13:50:00,22.29,22.33,22.25,22.26,18500.0,21.6717,21.7106,21.6328,21.6425,18500.0
2011-06-08 13:55:00,22.27,22.31,22.22,22.3,35500.0,21.6522,21.6911,21.6036,21.6814,35500.0
2011-06-08 14:00:00,22.32,22.38,22.29,22.33,44800.0,21.7008,21.7592,21.6717,21.7106,44800.0
2011-06-08 14:05:00,22.33,22.37,22.28,22.33,35500.0,21.7106,21.7495,21.662,21.7106,35500.0
2011-06-08 14:10:00,22.33,22.34,22.23,22.28,24200.0,21.7106,21.7203,21.6133,21.662,24200.0
2011-06-08 14:15:00,22.28,22.33,22.28,22.31,19500.0,21.662,21.7106,21.662,21.6911,19500.0
2011-06-08 14:20:00,22.32,22.32,22.17,22.2,42100.0,21.7008,21.7008,21.555,21.5842,42100.0
2011-06-08 14:25:00,22.2,22.26,22.19,22.21,21500.0,21.5842,21.6425,21.5745,21.5939,21500.0
2011-06-08 14:30:00,22.22,22.35,22.22,22.32,26100.0,21.6036,21.73,21.6036,21.7008,26100.0
2011-06-08 14:35:00,22.33,22.44,22.31,22.33,41300.0,21.7106,21.8175,21.6911,21.7106,41300.0
2011-06-08 14:40:00,22.34,22.37,22.29,22.35,44900.0,21.7203,21.7495,21.6717,21.73,44900.0
2011-06-08 14:45:00,22.35,22.37,22.3,22.3,24300.0,21.73,21.7495,21.6814,21.6814,24300.0
2011-06-08 14:50:00,22.3,22.37,22.28,22.33,22500.0,21.6814,21.7495,21.662,21.7106,22500.0
2011-06-08 14:55:00,22.33,22.4,22.32,22.39,40600.0,21.7106,21.7786,21.7008,21.7689,40600.0
2011-06-08 15:00:00,22.39,22.39,22.35,22.38,32200.0,21.7689,21.7689,21.73,21.7592,32200.0
2011-06-08 15:05:00,22.37,22.38,22.33,22.36,23300.0,21.7495,21.7592,21.7106,21.7397,23300.0
2011-06-08 15:10:00,22.36,22.4,22.34,22.36,49700.0,21.7397,21.7786,21.7203,21.7397,49700.0
2011-06-08 15:15:00,22.36,22.37,22.31,22.36,24600.0,21.7397,21.7495,21.6911,21.7397,24600.0
2011-06-08 15:20:00,22.35,22.36,22.28,22.29,40300.0,21.73,21.7397,21.662,21.6717,40300.0
2011-06-08 15:25:00,22.29,22.32,22.2,22.26,44300.0,21.6717,21.7008,21.5842,21.6425,44300.0
2011-06-08 15:30:00,22.26,22.37,22.25,22.25,78800.0,21.6425,21.7495,21.6328,21.6328,78800.0
2011-06-08 15:35:00,22.25,22.27,22.23,22.27,69600.0,21.6328,21.6522,21.6133,21.6522,69600.0
2011-06-08 15:40:00,22.26,22.27,22.14,22.17,88400.0,21.6425,21.6522,21.5258,21.555,88400.0
2011-06-08 15:45:00,22.17,22.24,22.13,22.14,118100.0,21.555,21.6231,21.5161,21.5258,118100.0
2011-06-08 15:50:00,22.14,22.21,22.13,22.21,108600.0,21.5258,21.5939,21.5161,21.5939,108600.0
2011-06-08 15:55:00,22.21,22.25,22.18,22.19,139700.0,21.5939,21.6328,21.5647,21.5745,139700.0
2011-06-09 09:30:00,22.17,22.23,22.15,22.18,34000.0,21.555,21.6133,21.5356,21.5647,34000.0
2011-06-09 09:35:00,22.18,22.43,22.17,22.43,46800.0,21.5647,21.8078,21.555,21.8078,46800.0
2011-06-09 09:40:00,22.43,22.44,22.24,22.24,65600.0,21.8078,21.8175,21.6231,21.6231,65600.0
2011-06-09 09:45:00,22.25,22.41,22.22,22.4,167400.0,21.6328,21.7883,21.6036,21.7786,167400.0
2011-06-09 09:50:00,22.42,22.56,22.42,22.5,113500.0,21.7981,21.9342,21.7981,21.8759,113500.0
2011-06-09 09:55:00,22.5,22.78,22.49,22.77,65800.0,21.8759,22.1481,21.8661,22.1384,65800.0
2011-06-09 10:00:00,22.78,23.18,22.78,23.17,242600.0,22.1481,22.537,22.1481,22.5273,242600.0
2011-06-09 10:05:00,23.13,23.14,22.97,23.05,65300.0,22.4884,22.4981,22.3328,22.4106,65300.0
2011-06-09 10:10:00,23.06,23.07,22.95,23.0,90400.0,22.4203,22.43,22.3134,22.362,90400.0
2011-06-09 10:15:00,23.01,23.01,22.81,22.82,42900.0,22.3717,22.3717,22.1773,22.187,42900.0
2011-06-09 10:20:00,22.81,22.85,22.78,22.8,12800.0,22.1773,22.2161,22.1481,22.1675,12800.0
2011-06-09 10:25:00,22.8,22.83,22.74,22.76,16800.0,22.1675,22.1967,22.1092,22.1286,16800.0
2011-06-09 10:30:00,22.75,23.02,22.74,22.95,33700.0,22.1189,22.3814,22.1092,22.3134,33700.0
2011-06-09 10:35:00,22.95,23.0,22.93,22.97,19000.0,22.3134,22.362,22.2939,22.3328,19000.0
2011-06-09 10:40:00,22.96,23.01,22.95,22.96,28900.0,22.3231,22.3717,22.3134,22.3231,28900.0
2011-06-09 10:45:00,22.96,23.09,22.91,23.09,32000.0,22.3231,22.4495,22.2745,22.4495,32000.0
2011-06-09 10:50:00,23.09,23.13,23.09,23.09,37100.0,22.4495,22.4884,22.4495,22.4495,37100.0
2011-06-09 10:55:00,23.09,23.17,23.06,23.13,62400.0,22.4495,22.5273,22.4203,22.4884,62400.0
2011-06-09 11:00:00,23.11,23.18,23.09,23.16,36600.0,22.4689,22.537,22.4495,22.5175,36600.0
2011-06-09 11:05:00,23.15,23.24,23.09,23.11,33700.0,22.5078,22.5953,22.4495,22.4689,33700.0
2011-06-09 11:10:00,23.09,23.22,23.08,23.21,25100.0,22.4495,22.5759,22.4398,22.5662,25100.0
2011-06-09 11:15:00,23.22,23.22,23.17,23.21,68500.0,22.5759,22.5759,22.5273,22.5662,68500.0
2011-06-09 11:20:00,23.21,23.29,23.2,23.28,22800.0,22.5662,22.6439,22.5564,22.6342,22800.0
2011-06-09 11:25:00,23.26,23.28,23.18,23.23,26100.0,22.6148,22.6342,22.537,22.5856,26100.0
2011-06-09 11:30:00,23.23,23.25,23.2,23.24,18800.0,22.5856,22.605,22.5564,22.5953,18800.0
2011-06-09 11:35:00,23.23,23.26,23.22,23.23,15800.0,22.5856,22.6148,22.5759,22.5856,15800.0
2011-06-09 11:40:00,23.23,23.23,23.2,23.21,9900.0,22.5856,22.5856,22.5564,22.5662,9900.0
2011-06-09 11:45:00,23.21,23.21,23.15,23.17,33500.0,22.5662,22.5662,22.5078,22.5273,33500.0
2011-06-09 11:50:00,23.17,23.24,23.17,23.18,83100.0,22.5273,22.5953,22.5273,22.537,83100.0
2011-06-09 11:55:00,23.19,23.19,23.13,23.13,15000.0,22.5467,22.5467,22.4884,22.4884,15000.0
2011-06-09 12:00:00,23.13,23.17,23.13,23.15,14400.0,22.4884,22.5273,22.4884,22.5078,14400.0
2011-06-09 12:05:00,23.16,23.22,23.15,23.18,18800.0,22.5175,22.5759,22.5078,22.537,18800.0
2011-06-09 12:10:00,23.19,23.22,23.14,23.14,18100.0,22.5467,22.5759,22.4981,22.4981,18100.0
2011-06-09 12:15:00,23.13,23.15,23.09,23.1,12200.0,22.4884,22.5078,22.4495,22.4592,12200.0
2011-06-09 12:20:00,23.1,23.1,23.03,23.04,34100.0,22.4592,22.4592,22.3911,22.4009,34100.0
2011-06-09 12:25:00,23.04,23.05,22.96,22.96,29300.0,22.4009,22.4106,22.3231,22.3231,29300.0
2011-06-09 12:30:00,22.96,23.01,22.95,23.01,24500.0,22.3231,22.3717,22.3134,22.3717,24500.0
2011-06-09 12:35:00,23.01,23.01,22.94,22.95,11700.0,22.3717,22.3717,22.3036,22.3134,11700.0
2011-06-09 12:40:00,22.96,22.98,22.95,22.97,15400.0,22.3231,22.3425,22.3134,22.3328,15400.0
2011-06-09 12:45:00,22.97,22.97,22.89,22.9,11500.0,22.3328,22.3328,22.255,22.2648,11500.0
2011-06-09 12:50:00,22.89,22.94,22.87,22.93,38900.0,22.255,22.3036,22.2356,22.2939,38900.0
2011-06-09 12:55:00,22.94,22.97,22.93,22.96,19200.0,22.3036,22.3328,22.2939,22.3231,19200.0
2011-06-09 13:00:00,22.96,23.0,22.94,22.94,13300.0,22.3231,22.362,22.3036,22.3036,13300.0
2011-06-09 13:05:00,22.95,23.03,22.95,23.03,20700.0,22.3134,22.3911,22.3134,22.3911,20700.0
2011-06-09 13:10:00,23.04,23.12,23.02,23.1,37200.0,22.4009,22.4787,22.3814,22.4592,37200.0
2011-06-09 13:15:00,23.11,23.13,23.09,23.1,18800.0,22.4689,22.4884,22.4495,22.4592,18800.0
2011-06-09 13:20:00,23.1,23.13,23.09,23.11,8600.0,22.4592,22.4884,22.4495,22.4689,8600.0
2011-06-09 13:25:00,23.1,23.11,23.06,23.08,14600.0,22.4592,22.4689,22.4203,22.4398,14600.0
2011-06-09 13:30:00,23.08,23.1,23.06,23.07,46300.0,22.4398,22.4592,22.4203,22.43,46300.0
2011-06-09 13:35:00,23.06,23.12,23.05,23.09,47000.0,22.4203,22.4787,22.4106,22.4495,47000.0
2011-06-09 13:40:00,23.09,23.12,23.09,23.1,12900.0,22.4495,22.4787,22.4495,22.4592,12900.0
2011-06-09 13:45:00,23.1,23.12,23.05,23.06,9500.0,22.4592,22.4787,22.4106,22.4203,9500.0
2011-06-09 13:50:00,23.06,23.18,23.06,23.17,19500.0,22.4203,22.537,22.4203,22.5273,19500.0
2011-06-09 13:55:00,23.19,23.25,23.17,23.24,11100.0,22.5467,22.605,22.5273,22.5953,11100.0
2011-06-09 14:00:00,23.25,23.31,23.24,23.31,23400.0,22.605,22.6634,22.5953,22.6634,23400.0
2011-06-09 14:05:00,23.32,23.34,23.3,23.31,34200.0,22.6731,22.6925,22.6537,22.6634,34200.0
2011-06-09 14:10:00,23.32,23.32,23.21,23.21,27600.0,22.6731,22.6731,22.5662,22.5662,27600.0
2011-06-09 14:15:00,23.22,23.23,23.19,23.19,15000.0,22.5759,22.5856,22.5467,22.5467,15000.0
2011-06-09 14:20:00,23.19,23.21,23.09,23.1,33300.0,22.5467,22.5662,22.4495,22.4592,33300.0
2011-06-09 14:25:00,23.1,23.1,23.05,23.07,24000.0,22.4592,22.4592,22.4106,22.43,24000.0
2011-06-09 14:30:00,23.07,23.07,23.05,23.05,20900.0,22.43,22.43,22.4106,22.4106,20900.0
2011-06-09 14:35:00,23.05,23.05,22.96,22.96,22800.0,22.4106,22.4106,22.3231,22.3231,22800.0
2011-06-09 14:40:00,22.97,22.97,22.94,22.94,22200.0,22.3328,22.3328,22.3036,22.3036,22200.0
2011-06-09 14:45:00,22.94,22.97,22.94,22.96,22700.0,22.3036,22.3328,22.3036,22.3231,22700.0
2011-06-09 14:50:00,22.97,23.08,22.96,23.07,28900.0,22.3328,22.4398,22.3231,22.43,28900.0
2011-06-09 14:55:00,23.07,23.08,23.03,23.04,20200.0,22.43,22.4398,22.3911,22.4009,20200.0
2011-06-09 15:00:00,23.04,23.07,23.03,23.05,33000.0,22.4009,22.43,22.3911,22.4106,33000.0
2011-06-09 15:05:00,23.05,23.06,23.04,23.05,37900.0,22.4106,22.4203,22.4009,22.4106,37900.0
2011-06-09 15:10:00,23.05,23.06,23.04,23.05,19500.0,22.4106,22.4203,22.4009,22.4106,19500.0
2011-06-09 15:15:00,23.04,23.04,22.96,22.98,25600.0,22.4009,22.4009,22.3231,22.3425,25600.0
2011-06-09 15:20:00,22.99,23.0,22.94,22.94,17000.0,22.3523,22.362,22.3036,22.3036,17000.0
2011-06-09 15:25:00,22.95,23.01,22.94,22.96,49300.0,22.3134,22.3717,22.3036,22.3231,49300.0
2011-06-09 15:30:00,22.96,22.98,22.92,22.92,24400.0,22.3231,22.3425,22.2842,22.2842,24400.0
2011-06-09 15:35:00,22.91,22.95,22.88,22.88,36200.0,22.2745,22.3134,22.2453,22.2453,36200.0
2011-06-09 15:40:00,22.88,22.92,22.87,22.92,28000.0,22.2453,22.2842,22.2356,22.2842,28000.0
2011-06-09 15:45:00,22.91,22.91,22.8,22.82,39000.0,22.2745,22.2745,22.1675,22.187,39000.0
2011-06-09 15:50:00,22.82,22.82,22.79,22.82,61000.0,22.187,22.187,22.1578,22.187,61000.0
2011-06-09 15:55:00,22.82,22.86,22.82,22.84,54800.0,22.187,22.2259,22.187,22.2064,54800.0
2011-06-10 09:30:00,22.62,22.77,22.54,22.6,9900.0,21.9925,22.1384,21.9147,21.9731,9900.0
2011-06-10 09:35:00,22.59,22.67,22.54,22.55,4700.0,21.9634,22.0411,21.9147,21.9245,4700.0
2011-06-10 09:40:00,22.55,22.67,22.49,22.6,14700.0,21.9245,22.0411,21.8661,21.9731,14700.0
2011-06-10 09:45:00,22.6,22.75,22.6,22.72,24200.0,21.9731,22.1189,21.9731,22.0897,24200.0
2011-06-10 09:50:00,22.74,22.75,22.57,22.57,25500.0,22.1092,22.1189,21.9439,21.9439,25500.0
2011-06-10 09:55:00,22.58,22.6,22.54,22.55,8100.0,21.9536,21.9731,21.9147,21.9245,8100.0
2011-06-10 10:00:00,22.56,22.63,22.53,22.62,11900.0,21.9342,22.0022,21.905,21.9925,11900.0
2011-06-10 10:05:00,22.6,22.6,22.4,22.41,25200.0,21.9731,21.9731,21.7786,21.7883,25200.0
2011-06-10 10:10:00,22.43,22.53,22.43,22.53,17300.0,21.8078,21.905,21.8078,21.905,17300.0
2011-06-10 10:15:00,22.52,22.58,22.49,22.57,11100.0,21.8953,21.9536,21.8661,21.9439,11100.0
2011-06-10 10:20:00,22.57,22.58,22.45,22.49,15400.0,21.9439,21.9536,21.8272,21.8661,15400.0
2011-06-10 10:25:00,22.49,22.51,22.43,22.51,10000.0,21.8661,21.8856,21.8078,21.8856,10000.0
2011-06-10 10:30:00,22.51,22.51,22.39,22.5,25000.0,21.8856,21.8856,21.7689,21.8759,25000.0
2011-06-10 10:35:00,22.5,22.5,22.46,22.46,5700.0,21.8759,21.8759,21.837,21.837,5700.0
2011-06-10 10:40:00,22.45,22.52,22.43,22.51,41300.0,21.8272,21.8953,21.8078,21.8856,41300.0
2011-06-10 10:45:00,22.51,22.55,22.48,22.54,30800.0,21.8856,21.9245,21.8564,21.9147,30800.0
2011-06-10 10:50:00,22.54,22.55,22.41,22.43,51700.0,21.9147,21.9245,21.7883,21.8078,51700.0
2011-06-10 10:55:00,22.43,22.46,22.39,22.42,16100.0,21.8078,21.837,21.7689,21.7981,16100.0
2011-06-10 11:00:00,22.43,22.46,22.39,22.4,19000.0,21.8078,21.837,21.7689,21.7786,19000.0
2011-06-10 11:05:00,22.4,22.42,22.36,22.37,20600.0,21.7786,21.7981,21.7397,21.7495,20600.0
2011-06-10 11:10:00,22.38,22.4,22.33,22.33,9100.0,21.7592,21.7786,21.7106,21.7106,9100.0
2011-06-10 11:15:00,22.34,22.36,22.28,22.35,9800.0,21.7203,21.7397,21.662,21.73,9800.0
2011-06-10 11:20:00,22.36,22.5,22.36,22.5,14000.0,21.7397,21.8759,21.7397,21.8759,14000.0
2011-06-10 11:25:00,22.49,22.59,22.47,22.47,31700.0,21.8661,21.9634,21.8467,21.8467,31700.0
2011-06-10 11:30:00,22.48,22.48,22.4,22.45,7200.0,21.8564,21.8564,21.7786,21.8272,7200.0
2011-06-10 11:35:00,22.44,22.48,22.39,22.41,9000.0,21.8175,21.8564,21.7689,21.7883,9000.0
2011-06-10 11:40:00,22.41,22.45,22.39,22.43,9800.0,21.7883,21.8272,21.7689,21.8078,9800.0
2011-06-10 11:45:00,22.43,22.45,22.42,22.44,13600.0,21.8078,21.8272,21.7981,21.8175,13600.0
2011-06-10 11:50:00,22.44,22.49,22.41,22.41,5200.0,21.8175,21.8661,21.7883,21.7883,5200.0
2011-06-10 11:55:00,22.41,22.44,22.38,22.42,5100.0,21.7883,21.8175,21.7592,21.7981,5100.0
2011-06-10 12:00:00,22.42,22.45,22.36,22.39,52600.0,21.7981,21.8272,21.7397,21.7689,52600.0
2011-06-10 12:05:00,22.38,22.38,22.35,22.36,7600.0,21.7592,21.7592,21.73,21.7397,7600.0
2011-06-10 12:10:00,22.36,22.37,22.28,22.28,17400.0,21.7397,21.7495,21.662,21.662,17400.0
2011-06-10 12:15:00,22.28,22.33,22.27,22.33,8400.0,21.662,21.7106,21.6522,21.7106,8400.0
2011-06-10 12:20:00,22.34,22.39,22.34,22.36,6600.0,21.7203,21.7689,21.7203,21.7397,6600.0
2011-06-10 12:25:00,22.36,22.37,22.28,22.29,8900.0,21.7397,21.7495,21.662,21.6717,8900.0
2011-06-10 12:30:00,22.29,22.38,22.29,22.37,8200.0,21.6717,21.7592,21.6717,21.7495,8200.0
2011-06-10 12:35:00,22.36,22.39,22.35,22.37,5700.0,21.7397,21.7689,21.73,21.7495,5700.0
2011-06-10 12:40:00,22.37,22.39,22.36,22.39,8100.0,21.7495,21.7689,21.7397,21.7689,8100.0
2011-06-10 12:45:00,22.38,22.45,22.38,22.44,12600.0,21.7592,21.8272,21.7592,21.8175,12600.0
2011-06-10 12:50:00,22.44,22.51,22.44,22.51,29300.0,21.8175,21.8856,21.8175,21.8856,29300.0
2011-06-10 12:55:00,22.5,22.51,22.48,22.48,12300.0,21.8759,21.8856,21.8564,21.8564,12300.0
2011-06-10 13:00:00,22.48,22.52,22.48,22.51,35500.0,21.8564,21.8953,21.8564,21.8856,35500.0
2011-06-10 13:05:00,22.51,22.51,22.48,22.5,12800.0,21.8856,21.8856,21.8564,21.8759,12800.0
2011-06-10 13:10:00,22.49,22.49,22.37,22.42,9900.0,21.8661,21.8661,21.7495,21.7981,9900.0
2011-06-10 13:15:00,22.42,22.43,22.39,22.41,12800.0,21.7981,21.8078,21.7689,21.7883,12800.0
2011-06-10 13:20:00,22.4,22.41,22.37,22.39,15700.0,21.7786,21.7883,21.7495,21.7689,15700.0
2011-06-10 13:25:00,22.38,22.41,22.37,22.4,6000.0,21.7592,21.7883,21.7495,21.7786,6000.0
2011-06-10 13:30:00,22.4,22.41,22.37,22.4,8800.0,21.7786,21.7883,21.7495,21.7786,8800.0
2011-06-10 13:35:00,22.4,22.41,22.34,22.4,23900.0,21.7786,21.7883,21.7203,21.7786,23900.0
2011-06-10 13:40:00,22.4,22.41,22.35,22.35,10200.0,21.7786,21.7883,21.73,21.73,10200.0
2011-06-10 13:45:00,22.35,22.36,22.31,22.31,5900.0,21.73,21.7397,21.6911,21.6911,5900.0
2011-06-10 13:50:00,22.31,22.31,22.26,22.29,6600.0,21.6911,21.6911,21.6425,21.6717,6600.0
2011-06-10 13:55:00,22.29,22.29,22.25,22.25,4800.0,21.6717,21.6717,21.6328,21.6328,4800.0
2011-06-10 14:00:00,22.25,22.32,22.24,22.32,32800.0,21.6328,21.7008,21.6231,21.7008,32800.0
2011-06-10 14:05:00,22.31,22.42,22.28,22.34,22600.0,21.6911,21.7981,21.662,21.7203,22600.0
2011-06-10 14:10:00,22.32,22.43,22.32,22.42,48500.0,21.7008,21.8078,21.7008,21.7981,48500.0
2011-06-10 14:15:00,22.42,22.5,22.4,22.49,19500.0,21.7981,21.8759,21.7786,21.8661,19500.0
2011-06-10 14:20:00,22.49,22.49,22.38,22.39,15700.0,21.8661,21.8661,21.7592,21.7689,15700.0
2011-06-10 14:25:00,22.38,22.43,22.36,22.43,28700.0,21.7592,21.8078,21.7397,21.8078,28700.0
2011-06-10 14:30:00,22.42,22.47,22.42,22.45,21100.0,21.7981,21.8467,21.7981,21.8272,21100.0
2011-06-10 14:35:00,22.45,22.49,22.44,22.44,13300.0,21.8272,21.8661,21.8175,21.8175,13300.0
2011-06-10 14:40:00,22.44,22.51,22.42,22.43,18900.0,21.8175,21.8856,21.7981,21.8078,18900.0
2011-06-10 14:45:00,22.43,22.5,22.43,22.48,24100.0,21.8078,21.8759,21.8078,21.8564,24100.0
2011-06-10 14:50:00,22.49,22.52,22.47,22.52,17000.0,21.8661,21.8953,21.8467,21.8953,17000.0
2011-06-10 14:55:00,22.52,22.62,22.52,22.6,21300.0,21.8953,21.9925,21.8953,21.9731,21300.0
2011-06-10 15:00:00,22.6,22.61,22.5,22.56,47100.0,21.9731,21.9828,21.8759,21.9342,47100.0
2011-06-10 15:05:00,22.56,22.6,22.49,22.53,51500.0,21.9342,21.9731,21.8661,21.905,51500.0
2011-06-10 15:10:00,22.53,22.56,22.53,22.55,26300.0,21.905,21.9342,21.905,21.9245,26300.0
2011-06-10 15:15:00,22.55,22.58,22.53,22.55,35500.0,21.9245,21.9536,21.905,21.9245,35500.0
2011-06-10 15:20:00,22.55,22.56,22.48,22.48,19500.0,21.9245,21.9342,21.8564,21.8564,19500.0
2011-06-10 15:25:00,22.49,22.5,22.43,22.44,8600.0,21.8661,21.8759,21.8078,21.8175,8600.0
2011-06-10 15:30:00,22.44,22.49,22.43,22.47,12200.0,21.8175,21.8661,21.8078,21.8467,12200.0
2011-06-10 15:35:00,22.47,22.49,22.39,22.4,13700.0,21.8467,21.8661,21.7689,21.7786,13700.0
2011-06-10 15:40:00,22.39,22.42,22.31,22.35,22900.0,21.7689,21.7981,21.6911,21.73,22900.0
2011-06-10 15:45:00,22.33,22.34,22.28,22.3,30200.0,21.7106,21.7203,21.662,21.6814,30200.0
2011-06-10 15:50:00,22.3,22.43,22.29,22.32,80700.0,21.6814,21.8078,21.6717,21.7008,80700.0
2011-06-10 15:55:00,22.31,22.39,22.3,22.33,59600.0,21.6911,21.7689,21.6814,21.7106,59600.0
2011-06-13 09:30:00,22.37,22.48,22.32,22.42,13700.0,21.7495,21.8564,21.7008,21.7981,13700.0
2011-06-13 09:35:00,22.4,22.61,22.4,22.6,28200.0,21.7786,21.9828,21.7786,21.9731,28200.0
2011-06-13 09:40:00,22.6,22.72,22.6,22.7,18100.0,21.9731,22.0897,21.9731,22.0703,18100.0
2011-06-13 09:45:00,22.7,22.75,22.65,22.67,19000.0,22.0703,22.1189,22.0217,22.0411,19000.0
2011-06-13 09:50:00,22.64,22.65,22.51,22.55,18400.0,22.012,22.0217,21.8856,21.9245,18400.0
2011-06-13 09:55:00,22.55,22.69,22.55,22.69,16500.0,21.9245,22.0606,21.9245,22.0606,16500.0
2011-06-13 10:00:00,22.69,22.73,22.66,22.73,28600.0,22.0606,22.0995,22.0314,22.0995,28600.0
2011-06-13 10:05:00,22.73,22.73,22.61,22.69,13800.0,22.0995,22.0995,21.9828,22.0606,13800.0
2011-06-13 10:10:00,22.68,22.74,22.66,22.73,14400.0,22.0509,22.1092,22.0314,22.0995,14400.0
2011-06-13 10:15:00,22.7,22.7,22.58,22.69,29300.0,22.0703,22.0703,21.9536,22.0606,29300.0
2011-06-13 10:20:00,22.69,22.73,22.62,22.72,34800.0,22.0606,22.0995,21.9925,22.0897,34800.0
2011-06-13 10:25:00,22.72,22.88,22.71,22.88,49000.0,22.0897,22.2453,22.08,22.2453,49000.0
2011-06-13 10:30:00,22.89,22.89,22.75,22.75,23100.0,22.255,22.255,22.1189,22.1189,23100.0
2011-06-13 10:35:00,22.75,22.81,22.71,22.81,64200.0,22.1189,22.1773,22.08,22.1773,64200.0
2011-06-13 10:40:00,22.81,22.85,22.73,22.75,27900.0,22.1773,22.2161,22.0995,22.1189,27900.0
2011-06-13 10:45:00,22.75,22.77,22.71,22.73,53800.0,22.1189,22.1384,22.08,22.0995,53800.0
2011-06-13 10:50:00,22.73,22.73,22.65,22.65,29900.0,22.0995,22.0995,22.0217,22.0217,29900.0
2011-06-13 10:55:00,22.66,22.67,22.6,22.66,16600.0,22.0314,22.0411,21.9731,22.0314,16600.0
2011-06-13 11:00:00,22.66,22.66,22.5,22.51,11800.0,22.0314,22.0314,21.8759,21.8856,11800.0
2011-06-13 11:05:00,22.52,22.62,22.52,22.57,22800.0,21.8953,21.9925,21.8953,21.9439,22800.0
2011-06-13 11:10:00,22.57,22.63,22.55,22.63,17400.0,21.9439,22.0022,21.9245,22.0022,17400.0
2011-06-13 11:15:00,22.63,22.7,22.62,22.7,17500.0,22.0022,22.0703,21.9925,22.0703,17500.0
2011-06-13 11:20:00,22.7,22.7,22.65,22.7,16600.0,22.0703,22.0703,22.0217,22.0703,16600.0
2011-06-13 11:25:00,22.7,22.71,22.68,22.69,13800.0,22.0703,22.08,22.0509,22.0606,13800.0
2011-06-13 11:30:00,22.67,22.7,22.61,22.61,7400.0,22.0411,22.0703,21.9828,21.9828,7400.0
2011-06-13 11:35:00,22.62,22.67,22.61,22.65,10200.0,21.9925,22.0411,21.9828,22.0217,10200.0
2011-06-13 11:40:00,22.65,22.7,22.59,22.59,12600.0,22.0217,22.0703,21.9634,21.9634,12600.0
2011-06-13 11:45:00,22.59,22.62,22.54,22.56,9500.0,21.9634,21.9925,21.9147,21.9342,9500.0
2011-06-13 11:50:00,22.58,22.63,22.57,22.63,43100.0,21.9536,22.0022,21.9439,22.0022,43100.0
2011-06-13 11:55:00,22.63,22.64,22.61,22.62,13400.0,22.0022,22.012,21.9828,21.9925,13400.0
2011-06-13 12:00:00,22.62,22.65,22.6,22.65,21600.0,21.9925,22.0217,21.9731,22.0217,21600.0
2011-06-13 12:05:00,22.65,22.68,22.64,22.64,16500.0,22.0217,22.0509,22.012,22.012,16500.0
2011-06-13 12:10:00,22.64,22.64,22.6,22.61,33200.0,22.012,22.012,21.9731,21.9828,33200.0
2011-06-13 12:15:00,22.61,22.61,22.59,22.6,28200.0,21.9828,21.9828,21.9634,21.9731,28200.0
2011-06-13 12:20:00,22.6,22.61,22.59,22.6,28400.0,21.9731,21.9828,21.9634,21.9731,28400.0
2011-06-13 12:25:00,22.6,22.6,22.55,22.57,10200.0,21.9731,21.9731,21.9245,21.9439,10200.0
2011-06-13 12:30:00,22.57,22.61,22.56,22.59,34600.0,21.9439,21.9828,21.9342,21.9634,34600.0
2011-06-13 12:35:00,22.59,22.6,22.54,22.6,14100.0,21.9634,21.9731,21.9147,21.9731,14100.0
2011-06-13 12:40:00,22.6,22.6,22.49,22.5,102800.0,21.9731,21.9731,21.8661,21.8759,102800.0
2011-06-13 12:45:00,22.5,22.56,22.49,22.55,22300.0,21.8759,21.9342,21.8661,21.9245,22300.0
2011-06-13 12:50:00,22.55,22.58,22.54,22.57,12300.0,21.9245,21.9536,21.9147,21.9439,12300.0
2011-06-13 12:55:00,22.56,22.61,22.56,22.58,23600.0,21.9342,21.9828,21.9342,21.9536,23600.0
2011-06-13 13:00:00,22.58,22.58,22.49,22.49,19100.0,21.9536,21.9536,21.8661,21.8661,19100.0
2011-06-13 13:05:00,22.48,22.48,22.43,22.46,38000.0,21.8564,21.8564,21.8078,21.837,38000.0
2011-06-13 13:10:00,22.46,22.56,22.45,22.56,28500.0,21.837,21.9342,21.8272,21.9342,28500.0
2011-06-13 13:15:00,22.56,22.65,22.55,22.65,14600.0,21.9342,22.0217,21.9245,22.0217,14600.0
2011-06-13 13:20:00,22.65,22.65,22.61,22.65,13900.0,22.0217,22.0217,21.9828,22.0217,13900.0
2011-06-13 13:25:00,22.65,22.7,22.64,22.69,16900.0,22.0217,22.0703,22.012,22.0606,16900.0
2011-06-13 13:30:00,22.68,22.7,22.67,22.68,10600.0,22.0509,22.0703,22.0411,22.0509,10600.0
2011-06-13 13:35:00,22.68,22.71,22.66,22.7,25900.0,22.0509,22.08,22.0314,22.0703,25900.0
2011-06-13 13:40:00,22.7,22.72,22.68,22.69,27600.0,22.0703,22.0897,22.0509,22.0606,27600.0
2011-06-13 13:45:00,22.69,22.72,22.64,22.64,10600.0,22.0606,22.0897,22.012,22.012,10600.0
2011-06-13 13:50:00,22.63,22.73,22.61,22.73,22000.0,22.0022,22.0995,21.9828,22.0995,22000.0
2011-06-13 13:55:00,22.73,22.76,22.72,22.75,39800.0,22.0995,22.1286,22.0897,22.1189,39800.0
2011-06-13 14:00:00,22.75,22.78,22.73,22.75,31600.0,22.1189,22.1481,22.0995,22.1189,31600.0
2011-06-13 14:05:00,22.76,22.81,22.76,22.8,66400.0,22.1286,22.1773,22.1286,22.1675,66400.0
2011-06-13 14:10:00,22.8,22.81,22.77,22.78,36100.0,22.1675,22.1773,22.1384,22.1481,36100.0
2011-06-13 14:15:00,22.78,22.79,22.68,22.68,16800.0,22.1481,22.1578,22.0509,22.0509,16800.0
2011-06-13 14:20:00,22.68,22.69,22.63,22.66,14200.0,22.0509,22.0606,22.0022,22.0314,14200.0
2011-06-13 14:25:00,22.66,22.69,22.65,22.68,21300.0,22.0314,22.0606,22.0217,22.0509,21300.0
2011-06-13 14:30:00,22.67,22.68,22.57,22.58,18400.0,22.0411,22.0509,21.9439,21.9536,18400.0
2011-06-13 14:35:00,22.57,22.61,22.57,22.61,30900.0,21.9439,21.9828,21.9439,21.9828,30900.0
2011-06-13 14:40:00,22.61,22.65,22.59,22.65,12200.0,21.9828,22.0217,21.9634,22.0217,12200.0
2011-06-13 14:45:00,22.65,22.69,22.64,22.69,15000.0,22.0217,22.0606,22.012,22.0606,15000.0
2011-06-13 14:50:00,22.69,22.69,22.61,22.64,15300.0,22.0606,22.0606,21.9828,22.012,15300.0
2011-06-13 14:55:00,22.63,22.63,22.57,22.59,17400.0,22.0022,22.0022,21.9439,21.9634,17400.0
2011-06-13 15:00:00,22.59,22.61,22.58,22.6,14500.0,21.9634,21.9828,21.9536,21.9731,14500.0
2011-06-13 15:05:00,22.59,22.64,22.58,22.6,20600.0,21.9634,22.012,21.9536,21.9731,20600.0
2011-06-13 15:10:00,22.6,22.66,22.57,22.65,18000.0,21.9731,22.0314,21.9439,22.0217,18000.0
2011-06-13 15:15:00,22.65,22.66,22.59,22.64,27700.0,22.0217,22.0314,21.9634,22.012,27700.0
2011-06-13 15:20:00,22.63,22.66,22.62,22.63,19000.0,22.0022,22.0314,21.9925,22.0022,19000.0
2011-06-13 15:25:00,22.62,22.64,22.59,22.59,10900.0,21.9925,22.012,21.9634,21.9634,10900.0
2011-06-13 15:30:00,22.59,22.64,22.56,22.61,32700.0,21.9634,22.012,21.9342,21.9828,32700.0
2011-06-13 15:35:00,22.6,22.6,22.52,22.52,17000.0,21.9731,21.9731,21.8953,21.8953,17000.0
2011-06-13 15:40:00,22.51,22.59,22.5,22.53,29000.0,21.8856,21.9634,21.8759,21.905,29000.0
2011-06-13 15:45:00,22.54,22.55,22.48,22.53,25900.0,21.9147,21.9245,21.8564,21.905,25900.0
2011-06-13 15:50:00,22.52,22.57,22.5,22.55,20200.0,21.8953,21.9439,21.8759,21.9245,20200.0
2011-06-13 15:55:00,22.55,22.6,22.49,22.51,59400.0,21.9245,21.9731,21.8661,21.8856,59400.0
2011-06-14 09:30:00,22.91,23.49,22.65,23.34,93600.0,22.2745,22.8384,22.0217,22.6925,93600.0
2011-06-14 09:35:00,23.27,23.49,23.25,23.32,36600.0,22.6245,22.8384,22.605,22.6731,36600.0
2011-06-14 09:40:00,23.3,23.31,23.18,23.24,38900.0,22.6537,22.6634,22.537,22.5953,38900.0
2011-06-14 09:45:00,23.23,23.31,23.19,23.22,18400.0,22.5856,22.6634,22.5467,22.5759,18400.0
2011-06-14 09:50:00,23.24,23.35,23.24,23.35,11900.0,22.5953,22.7023,22.5953,22.7023,11900.0
2011-06-14 09:55:00,23.35,23.5,23.35,23.45,13500.0,22.7023,22.8481,22.7023,22.7995,13500.0
2011-06-14 10:00:00,23.43,23.45,23.38,23.44,20700.0,22.7801,22.7995,22.7314,22.7898,20700.0
2011-06-14 10:05:00,23.45,23.53,23.45,23.51,11300.0,22.7995,22.8773,22.7995,22.8578,11300.0
2011-06-14 10:10:00,23.52,23.56,23.51,23.53,30700.0,22.8676,22.9064,22.8578,22.8773,30700.0
2011-06-14 10:15:00,23.53,23.55,23.49,23.49,57000.0,22.8773,22.8967,22.8384,22.8384,57000.0
2011-06-14 10:20:00,23.48,23.5,23.45,23.5,18000.0,22.8287,22.8481,22.7995,22.8481,18000.0
2011-06-14 10:25:00,23.51,23.66,23.49,23.62,42500.0,22.8578,23.0037,22.8384,22.9648,42500.0
2011-06-14 10:30:00,23.66,23.76,23.65,23.73,22200.0,23.0037,23.1009,22.994,23.0717,22200.0
2011-06-14 10:35:00,23.75,23.75,23.67,23.75,33000.0,23.0912,23.0912,23.0134,23.0912,33000.0
2011-06-14 10:40:00,23.75,23.85,23.73,23.85,29500.0,23.0912,23.1884,23.0717,23.1884,29500.0
2011-06-14 10:45:00,23.85,23.85,23.77,23.8,49400.0,23.1884,23.1884,23.1106,23.1398,49400.0
2011-06-14 10:50:00,23.79,23.85,23.73,23.74,47500.0,23.1301,23.1884,23.0717,23.0815,47500.0
2011-06-14 10:55:00,23.75,23.76,23.7,23.75,33800.0,23.0912,23.1009,23.0426,23.0912,33800.0
2011-06-14 11:00:00,23.75,23.76,23.69,23.73,19600.0,23.0912,23.1009,23.0328,23.0717,19600.0
2011-06-14 11:05:00,23.72,23.73,23.7,23.71,21300.0,23.062,23.0717,23.0426,23.0523,21300.0
2011-06-14 11:10:00,23.71,23.8,23.71,23.8,23500.0,23.0523,23.1398,23.0523,23.1398,23500.0
2011-06-14 11:15:00,23.8,23.82,23.71,23.71,23200.0,23.1398,23.1592,23.0523,23.0523,23200.0
2011-06-14 11:20:00,23.72,23.77,23.72,23.77,23900.0,23.062,23.1106,23.062,23.1106,23900.0
2011-06-14 11:25:00,23.78,23.82,23.77,23.82,10200.0,23.1203,23.1592,23.1106,23.1592,10200.0
2011-06-14 11:30:00,23.82,23.84,23.8,23.84,17600.0,23.1592,23.1787,23.1398,23.1787,17600.0
2011-06-14 11:35:00,23.85,23.87,23.81,23.83,11600.0,23.1884,23.2078,23.1495,23.169,11600.0
2011-06-14 11:40:00,23.82,23.83,23.79,23.8,6800.0,23.1592,23.169,23.1301,23.1398,6800.0
2011-06-14 11:45:00,23.8,23.82,23.78,23.78,15400.0,23.1398,23.1592,23.1203,23.1203,15400.0
2011-06-14 11:50:00,23.77,23.78,23.74,23.76,11200.0,23.1106,23.1203,23.0815,23.1009,11200.0
2011-06-14 11:55:00,23.77,23.81,23.76,23.8,23500.0,23.1106,23.1495,23.1009,23.1398,23500.0
2011-06-14 12:00:00,23.8,23.84,23.79,23.82,23200.0,23.1398,23.1787,23.1301,23.1592,23200.0
2011-06-14 12:05:00,23.81,23.82,23.76,23.76,9100.0,23.1495,23.1592,23.1009,23.1009,9100.0
2011-06-14 12:10:00,23.75,23.77,23.74,23.75,9100.0,23.0912,23.1106,23.0815,23.0912,9100.0
2011-06-14 12:15:00,23.75,23.75,23.72,23.72,6900.0,23.0912,23.0912,23.062,23.062,6900.0
2011-06-14 12:20:00,23.73,23.8,23.72,23.79,36700.0,23.0717,23.1398,23.062,23.1301,36700.0
2011-06-14 12:25:00,23.79,23.86,23.78,23.85,31500.0,23.1301,23.1981,23.1203,23.1884,31500.0
2011-06-14 12:30:00,23.85,23.86,23.8,23.84,17900.0,23.1884,23.1981,23.1398,23.1787,17900.0
2011-06-14 12:35:00,23.84,23.84,23.78,23.82,13700.0,23.1787,23.1787,23.1203,23.1592,13700.0
2011-06-14 12:40:00,23.82,23.92,23.82,23.92,36400.0,23.1592,23.2565,23.1592,23.2565,36400.0
2011-06-14 12:45:00,23.91,23.93,23.89,23.92,12300.0,23.2467,23.2662,23.2273,23.2565,12300.0
2011-06-14 12:50:00,23.91,24.0,23.91,23.99,45600.0,23.2467,23.3342,23.2467,23.3245,45600.0
2011-06-14 12:55:00,24.0,24.01,23.93,23.93,62600.0,23.3342,23.344,23.2662,23.2662,62600.0
2011-06-14 13:00:00,23.93,24.04,23.92,24.01,42200.0,23.2662,23.3731,23.2565,23.344,42200.0
2011-06-14 13:05:00,24.0,24.01,23.99,24.01,9500.0,23.3342,23.344,23.3245,23.344,9500.0
2011-06-14 13:10:00,24.01,24.08,24.0,24.05,21600.0,23.344,23.412,23.3342,23.3829,21600.0
2011-06-14 13:15:00,24.04,24.07,24.04,24.07,10300.0,23.3731,23.4023,23.3731,23.4023,10300.0
2011-06-14 13:20:00,24.06,24.1,24.05,24.1,28600.0,23.3926,23.4315,23.3829,23.4315,28600.0
2011-06-14 13:25:00,24.09,24.15,24.09,24.11,37800.0,23.4217,23.4801,23.4217,23.4412,37800.0
2011-06-14 13:30:00,24.11,24.19,24.08,24.18,29200.0,23.4412,23.519,23.412,23.5092,29200.0
2011-06-14 13:35:00,24.18,24.18,24.09,24.12,17000.0,23.5092,23.5092,23.4217,23.4509,17000.0
2011-06-14 13:40:00,24.11,24.11,24.04,24.05,17700.0,23.4412,23.4412,23.3731,23.3829,17700.0
2011-06-14 13:45:00,24.05,24.05,24.03,24.04,36200.0,23.3829,23.3829,23.3634,23.3731,36200.0
2011-06-14 13:50:00,24.05,24.13,24.05,24.1,74400.0,23.3829,23.4606,23.3829,23.4315,74400.0
2011-06-14 13:55:00,24.1,24.17,24.1,24.15,15000.0,23.4315,23.4995,23.4315,23.4801,15000.0
2011-06-14 14:00:00,24.15,24.16,24.1,24.12,26900.0,23.4801,23.4898,23.4315,23.4509,26900.0
2011-06-14 14:05:00,24.12,24.12,24.07,24.11,57900.0,23.4509,23.4509,23.4023,23.4412,57900.0
2011-06-14 14:10:00,24.1,24.13,24.08,24.11,29400.0,23.4315,23.4606,23.412,23.4412,29400.0
2011-06-14 14:15:00,24.11,24.11,24.06,24.09,15000.0,23.4412,23.4412,23.3926,23.4217,15000.0
2011-06-14 14:20:00,24.1,24.1,23.99,24.0,71400.0,23.4315,23.4315,23.3245,23.3342,71400.0
2011-06-14 14:25:00,24.0,24.04,24.0,24.03,69000.0,23.3342,23.3731,23.3342,23.3634,69000.0
2011-06-14 14:30:00,24.02,24.07,24.02,24.06,28100.0,23.3537,23.4023,23.3537,23.3926,28100.0
2011-06-14 14:35:00,24.05,24.11,24.05,24.07,30600.0,23.3829,23.4412,23.3829,23.4023,30600.0
2011-06-14 14:40:00,24.08,24.11,24.06,24.09,21300.0,23.412,23.4412,23.3926,23.4217,21300.0
2011-06-14 14:45:00,24.1,24.14,24.09,24.14,25400.0,23.4315,23.4704,23.4217,23.4704,25400.0
2011-06-14 14:50:00,24.14,24.15,24.09,24.09,19900.0,23.4704,23.4801,23.4217,23.4217,19900.0
2011-06-14 14:55:00,24.09,24.1,24.07,24.09,32000.0,23.4217,23.4315,23.4023,23.4217,32000.0
2011-06-14 15:00:00,24.1,24.13,24.09,24.11,30000.0,23.4315,23.4606,23.4217,23.4412,30000.0
2011-06-14 15:05:00,24.11,24.16,24.1,24.15,44100.0,23.4412,23.4898,23.4315,23.4801,44100.0
2011-06-14 15:10:00,24.15,24.19,24.15,24.17,19800.0,23.4801,23.519,23.4801,23.4995,19800.0
2011-06-14 15:15:00,24.17,24.22,24.16,24.18,41900.0,23.4995,23.5481,23.4898,23.5092,41900.0
2011-06-14 15:20:00,24.17,24.21,24.17,24.21,31200.0,23.4995,23.5384,23.4995,23.5384,31200.0
2011-06-14 15:25:00,24.2,24.21,24.15,24.17,19500.0,23.5287,23.5384,23.4801,23.4995,19500.0
2011-06-14 15:30:00,24.16,24.17,24.12,24.13,32400.0,23.4898,23.4995,23.4509,23.4606,32400.0
2011-06-14 15:35:00,24.12,24.13,24.01,24.02,26800.0,23.4509,23.4606,23.344,23.3537,26800.0
2011-06-14 15:40:00,24.02,24.05,23.99,24.03,43800.0,23.3537,23.3829,23.3245,23.3634,43800.0
2011-06-14 15:45:00,24.02,24.02,23.94,23.96,44500.0,23.3537,23.3537,23.2759,23.2954,44500.0
2011-06-14 15:50:00,23.96,23.96,23.88,23.91,77400.0,23.2954,23.2954,23.2176,23.2467,77400.0
2011-06-14 15:55:00,23.91,23.99,23.9,23.97,192800.0,23.2467,23.3245,23.237,23.3051,192800.0
2011-06-15 09:30:00,23.7,23.7,23.41,23.53,57700.0,23.0426,23.0426,22.7606,22.8773,57700.0
2011-06-15 09:35:00,23.53,23.72,23.51,23.55,42800.0,22.8773,23.062,22.8578,22.8967,42800.0
2011-06-15 09:40:00,23.52,23.62,23.42,23.61,17500.0,22.8676,22.9648,22.7703,22.9551,17500.0
2011-06-15 09:45:00,23.62,23.78,23.57,23.74,34400.0,22.9648,23.1203,22.9162,23.0815,34400.0
2011-06-15 09:50:00,23.71,23.89,23.71,23.8,14600.0,23.0523,23.2273,23.0523,23.1398,14600.0
2011-06-15 09:55:00,23.8,24.03,23.77,24.03,72200.0,23.1398,23.3634,23.1106,23.3634,72200.0
2011-06-15 10:00:00,24.01,24.08,23.96,24.04,51000.0,23.344,23.412,23.2954,23.3731,51000.0
2011-06-15 10:05:00,24.04,24.19,24.01,24.19,34400.0,23.3731,23.519,23.344,23.519,34400.0
2011-06-15 10:10:00,24.2,24.37,24.14,24.35,59400.0,23.5287,23.694,23.4704,23.6745,59400.0
2011-06-15 10:15:00,24.35,24.48,24.28,24.3,76600.0,23.6745,23.8009,23.6065,23.6259,76600.0
2011-06-15 10:20:00,24.3,24.33,24.14,24.2,34400.0,23.6259,23.6551,23.4704,23.5287,34400.0
2011-06-15 10:25:00,24.21,24.23,24.09,24.22,30600.0,23.5384,23.5579,23.4217,23.5481,30600.0
2011-06-15 10:30:00,24.23,24.3,24.18,24.18,23800.0,23.5579,23.6259,23.5092,23.5092,23800.0
2011-06-15 10:35:00,24.17,24.18,24.07,24.11,37000.0,23.4995,23.5092,23.4023,23.4412,37000.0
2011-06-15 10:40:00,24.11,24.11,24.06,24.1,9200.0,23.4412,23.4412,23.3926,23.4315,9200.0
2011-06-15 10:45:00,24.11,24.2,24.08,24.1,17100.0,23.4412,23.5287,23.412,23.4315,17100.0
2011-06-15 10:50:00,24.1,24.13,24.04,24.05,19300.0,23.4315,23.4606,23.3731,23.3829,19300.0
2011-06-15 10:55:00,24.06,24.2,24.06,24.17,18100.0,23.3926,23.5287,23.3926,23.4995,18100.0
2011-06-15 11:00:00,24.15,24.25,24.12,24.14,23900.0,23.4801,23.5773,23.4509,23.4704,23900.0
2011-06-15 11:05:00,24.13,24.16,24.09,24.13,13800.0,23.4606,23.4898,23.4217,23.4606,13800.0
2011-06-15 11:10:00,24.1,24.12,23.95,23.99,24900.0,23.4315,23.4509,23.2856,23.3245,24900.0
2011-06-15 11:15:00,23.97,24.09,23.97,24.07,18000.0,23.3051,23.4217,23.3051,23.4023,18000.0
2011-06-15 11:20:00,24.06,24.16,24.04,24.13,16700.0,23.3926,23.4898,23.3731,23.4606,16700.0
2011-06-15 11:25:00,24.11,24.12,23.96,23.99,28600.0,23.4412,23.4509,23.2954,23.3245,28600.0
2011-06-15 11:30:00,24.01,24.01,23.83,23.87,20200.0,23.344,23.344,23.169,23.2078,20200.0
2011-06-15 11:35:00,23.87,23.87,23.71,23.74,19400.0,23.2078,23.2078,23.0523,23.0815,19400.0
2011-06-15 11:40:00,23.73,23.75,23.66,23.69,33800.0,23.0717,23.0912,23.0037,23.0328,33800.0
2011-06-15 11:45:00,23.7,23.84,23.69,23.8,39900.0,23.0426,23.1787,23.0328,23.1398,39900.0
2011-06-15 11:50:00,23.77,23.77,23.58,23.73,75300.0,23.1106,23.1106,22.9259,23.0717,75300.0
2011-06-15 11:55:00,23.73,23.73,23.6,23.7,22000.0,23.0717,23.0717,22.9453,23.0426,22000.0
2011-06-15 12:00:00,23.7,23.78,23.67,23.76,25200.0,23.0426,23.1203,23.0134,23.1009,25200.0
2011-06-15 12:05:00,23.75,23.79,23.69,23.77,18400.0,23.0912,23.1301,23.0328,23.1106,18400.0
2011-06-15 12:10:00,23.77,23.79,23.7,23.73,10300.0,23.1106,23.1301,23.0426,23.0717,10300.0
2011-06-15 12:15:00,23.72,23.72,23.54,23.57,11800.0,23.062,23.062,22.887,22.9162,11800.0
2011-06-15 12:20:00,23.56,23.56,23.46,23.48,9500.0,22.9064,22.9064,22.8092,22.8287,9500.0
2011-06-15 12:25:00,23.46,23.46,23.33,23.46,81700.0,22.8092,22.8092,22.6828,22.8092,81700.0
2011-06-15 12:30:00,23.47,23.5,23.41,23.42,19600.0,22.8189,22.8481,22.7606,22.7703,19600.0
2011-06-15 12:35:00,23.41,23.41,23.33,23.35,15000.0,22.7606,22.7606,22.6828,22.7023,15000.0
2011-06-15 12:40:00,23.33,23.42,23.33,23.4,18100.0,22.6828,22.7703,22.6828,22.7509,18100.0
2011-06-15 12:45:00,23.4,23.42,23.4,23.4,6000.0,22.7509,22.7703,22.7509,22.7509,6000.0
2011-06-15 12:50:00,23.4,23.43,23.37,23.39,10400.0,22.7509,22.7801,22.7217,22.7412,10400.0
2011-06-15 12:55:00,23.37,23.38,23.23,23.29,23100.0,22.7217,22.7314,22.5856,22.6439,23100.0
2011-06-15 13:00:00,23.28,23.38,23.28,23.38,13900.0,22.6342,22.7314,22.6342,22.7314,13900.0
2011-06-15 13:05:00,23.38,23.38,23.3,23.31,13600.0,22.7314,22.7314,22.6537,22.6634,13600.0
2011-06-15 13:10:00,23.31,23.31,23.25,23.28,5700.0,22.6634,22.6634,22.605,22.6342,5700.0
2011-06-15 13:15:00,23.3,23.31,23.2,23.2,9400.0,22.6537,22.6634,22.5564,22.5564,9400.0
2011-06-15 13:20:00,23.2,23.25,23.13,23.25,15700.0,22.5564,22.605,22.4884,22.605,15700.0
2011-06-15 13:25:00,23.24,23.29,23.23,23.27,7800.0,22.5953,22.6439,22.5856,22.6245,7800.0
2011-06-15 13:30:00,23.27,23.27,23.19,23.2,11600.0,22.6245,22.6245,22.5467,22.5564,11600.0
2011-06-15 13:35:00,23.18,23.22,23.16,23.22,15200.0,22.537,22.5759,22.5175,22.5759,15200.0
2011-06-15 13:40:00,23.23,23.34,23.21,23.34,47900.0,22.5856,22.6925,22.5662,22.6925,47900.0
2011-06-15 13:45:00,23.34,23.36,23.2,23.22,15900.0,22.6925,22.712,22.5564,22.5759,15900.0
2011-06-15 13:50:00,23.22,23.22,23.14,23.16,24300.0,22.5759,22.5759,22.4981,22.5175,24300.0
2011-06-15 13:55:00,23.16,23.21,23.16,23.19,11400.0,22.5175,22.5662,22.5175,22.5467,11400.0
2011-06-15 14:00:00,23.18,23.31,23.18,23.31,30400.0,22.537,22.6634,22.537,22.6634,30400.0
2011-06-15 14:05:00,23.31,23.41,23.31,23.35,26400.0,22.6634,22.7606,22.6634,22.7023,26400.0
2011-06-15 14:10:00,23.35,23.35,23.26,23.27,13400.0,22.7023,22.7023,22.6148,22.6245,13400.0
2011-06-15 14:15:00,23.28,23.29,23.18,23.18,10400.0,22.6342,22.6439,22.537,22.537,10400.0
2011-06-15 14:20:00,23.17,23.22,23.14,23.16,17800.0,22.5273,22.5759,22.4981,22.5175,17800.0
2011-06-15 14:25:00,23.15,23.2,23.14,23.17,34300.0,22.5078,22.5564,22.4981,22.5273,34300.0
2011-06-15 14:30:00,23.17,23.32,23.17,23.3,26400.0,22.5273,22.6731,22.5273,22.6537,26400.0
2011-06-15 14:35:00,23.3,23.31,23.28,23.3,27400.0,22.6537,22.6634,22.6342,22.6537,27400.0
2011-06-15 14:40:00,23.29,23.29,23.26,23.26,29100.0,22.6439,22.6439,22.6148,22.6148,29100.0
2011-06-15 14:45:00,23.26,23.36,23.21,23.28,34800.0,22.6148,22.712,22.5662,22.6342,34800.0
2011-06-15 14:50:00,23.26,23.28,23.18,23.22,31100.0,22.6148,22.6342,22.537,22.5759,31100.0
2011-06-15 14:55:00,23.22,23.25,23.2,23.2,23800.0,22.5759,22.605,22.5564,22.5564,23800.0
2011-06-15 15:00:00,23.2,23.23,23.13,23.13,33400.0,22.5564,22.5856,22.4884,22.4884,33400.0
2011-06-15 15:05:00,23.12,23.15,23.06,23.07,30600.0,22.4787,22.5078,22.4203,22.43,30600.0
2011-06-15 15:10:00,23.06,23.11,23.05,23.11,21500.0,22.4203,22.4689,22.4106,22.4689,21500.0
2011-06-15 15:15:00,23.11,23.19,23.1,23.16,53900.0,22.4689,22.5467,22.4592,22.5175,53900.0
2011-06-15 15:20:00,23.17,23.21,23.1,23.18,25600.0,22.5273,22.5662,22.4592,22.537,25600.0
2011-06-15 15:25:00,23.18,23.24,23.16,23.24,30400.0,22.537,22.5953,22.5175,22.5953,30400.0
2011-06-15 15:30:00,23.25,23.25,23.19,23.24,26800.0,22.605,22.605,22.5467,22.5953,26800.0
2011-06-15 15:35:00,23.24,23.3,23.23,23.25,50300.0,22.5953,22.6537,22.5856,22.605,50300.0
2011-06-15 15:40:00,23.26,23.32,23.25,23.32,31000.0,22.6148,22.6731,22.605,22.6731,31000.0
2011-06-15 15:45:00,23.32,23.39,23.24,23.25,70500.0,22.6731,22.7412,22.5953,22.605,70500.0
2011-06-15 15:50:00,23.25,23.28,23.24,23.25,84600.0,22.605,22.6342,22.5953,22.605,84600.0
2011-06-15 15:55:00,23.25,23.28,23.15,23.21,115700.0,22.605,22.6342,22.5078,22.5662,115700.0
2011-06-16 09:30:00,23.2,23.33,23.11,23.15,27500.0,22.5564,22.6828,22.4689,22.5078,27500.0
2011-06-16 09:35:00,23.16,23.18,23.08,23.14,28000.0,22.5175,22.537,22.4398,22.4981,28000.0
2011-06-16 09:40:00,23.16,23.38,23.12,23.34,50900.0,22.5175,22.7314,22.4787,22.6925,50900.0
2011-06-16 09:45:00,23.33,23.35,23.27,23.27,10500.0,22.6828,22.7023,22.6245,22.6245,10500.0
2011-06-16 09:50:00,23.27,23.38,23.27,23.31,6200.0,22.6245,22.7314,22.6245,22.6634,6200.0
2011-06-16 09:55:00,23.3,23.33,23.18,23.18,37800.0,22.6537,22.6828,22.537,22.537,37800.0
2011-06-16 10:00:00,23.15,23.25,23.05,23.25,35300.0,22.5078,22.605,22.4106,22.605,35300.0
2011-06-16 10:05:00,23.25,23.43,23.25,23.39,25900.0,22.605,22.7801,22.605,22.7412,25900.0
2011-06-16 10:10:00,23.38,23.52,23.38,23.45,27700.0,22.7314,22.8676,22.7314,22.7995,27700.0
2011-06-16 10:15:00,23.47,23.54,23.42,23.51,42400.0,22.8189,22.887,22.7703,22.8578,42400.0
2011-06-16 10:20:00,23.51,23.55,23.47,23.55,43000.0,22.8578,22.8967,22.8189,22.8967,43000.0
2011-06-16 10:25:00,23.55,23.56,23.44,23.49,37400.0,22.8967,22.9064,22.7898,22.8384,37400.0
2011-06-16 10:30:00,23.51,23.51,23.45,23.49,22400.0,22.8578,22.8578,22.7995,22.8384,22400.0
2011-06-16 10:35:00,23.48,23.51,23.48,23.5,23900.0,22.8287,22.8578,22.8287,22.8481,23900.0
2011-06-16 10:40:00,23.5,23.52,23.49,23.51,13900.0,22.8481,22.8676,22.8384,22.8578,13900.0
2011-06-16 10:45:00,23.51,23.55,23.5,23.54,11400.0,22.8578,22.8967,22.8481,22.887,11400.0
2011-06-16 10:50:00,23.54,23.55,23.51,23.52,17100.0,22.887,22.8967,22.8578,22.8676,17100.0
2011-06-16 10:55:00,23.52,23.57,23.52,23.53,12800.0,22.8676,22.9162,22.8676,22.8773,12800.0
2011-06-16 11:00:00,23.53,23.55,23.45,23.47,50600.0,22.8773,22.8967,22.7995,22.8189,50600.0
2011-06-16 11:05:00,23.47,23.5,23.43,23.49,24200.0,22.8189,22.8481,22.7801,22.8384,24200.0
2011-06-16 11:10:00,23.48,23.51,23.45,23.46,13600.0,22.8287,22.8578,22.7995,22.8092,13600.0
2011-06-16 11:15:00,23.46,23.54,23.45,23.54,33600.0,22.8092,22.887,22.7995,22.887,33600.0
2011-06-16 11:20:00,23.53,23.55,23.4,23.44,41700.0,22.8773,22.8967,22.7509,22.7898,41700.0
2011-06-16 11:25:00,23.44,23.51,23.44,23.5,11500.0,22.7898,22.8578,22.7898,22.8481,11500.0
2011-06-16 11:30:00,23.51,23.53,23.46,23.48,22800.0,22.8578,22.8773,22.8092,22.8287,22800.0
2011-06-16 11:35:00,23.48,23.51,23.44,23.45,21300.0,22.8287,22.8578,22.7898,22.7995,21300.0
2011-06-16 11:40:00,23.43,23.49,23.42,23.43,10500.0,22.7801,22.8384,22.7703,22.7801,10500.0
2011-06-16 11:45:00,23.44,23.57,23.44,23.5,10000.0,22.7898,22.9162,22.7898,22.8481,10000.0
2011-06-16 11:50:00,23.48,23.56,23.47,23.54,11300.0,22.8287,22.9064,22.8189,22.887,11300.0
2011-06-16 11:55:00,23.53,23.54,23.46,23.49,11000.0,22.8773,22.887,22.8092,22.8384,11000.0
2011-06-16 12:00:00,23.49,23.55,23.49,23.52,9900.0,22.8384,22.8967,22.8384,22.8676,9900.0
2011-06-16 12:05:00,23.53,23.53,23.5,23.51,3600.0,22.8773,22.8773,22.8481,22.8578,3600.0
2011-06-16 12:10:00,23.49,23.55,23.49,23.54,20100.0,22.8384,22.8967,22.8384,22.887,20100.0
2011-06-16 12:15:00,23.55,23.55,23.5,23.55,7100.0,22.8967,22.8967,22.8481,22.8967,7100.0
2011-06-16 12:20:00,23.53,23.58,23.52,23.54,14700.0,22.8773,22.9259,22.8676,22.887,14700.0
2011-06-16 12:25:00,23.54,23.6,23.51,23.6,8200.0,22.887,22.9453,22.8578,22.9453,8200.0
2011-06-16 12:30:00,23.61,23.64,23.57,23.57,13300.0,22.9551,22.9842,22.9162,22.9162,13300.0
2011-06-16 12:35:00,23.57,23.59,23.53,23.58,10400.0,22.9162,22.9356,22.8773,22.9259,10400.0
2011-06-16 12:40:00,23.59,23.6,23.56,23.6,7300.0,22.9356,22.9453,22.9064,22.9453,7300.0
2011-06-16 12:45:00,23.6,23.63,23.57,23.61,12400.0,22.9453,22.9745,22.9162,22.9551,12400.0
2011-06-16 12:50:00,23.6,23.64,23.6,23.62,11100.0,22.9453,22.9842,22.9453,22.9648,11100.0
2011-06-16 12:55:00,23.62,23.65,23.56,23.56,8600.0,22.9648,22.994,22.9064,22.9064,8600.0
2011-06-16 13:00:00,23.56,23.57,23.54,23.56,15500.0,22.9064,22.9162,22.887,22.9064,15500.0
2011-06-16 13:05:00,23.56,23.6,23.53,23.58,12600.0,22.9064,22.9453,22.8773,22.9259,12600.0
2011-06-16 13:10:00,23.59,23.6,23.53,23.54,17900.0,22.9356,22.9453,22.8773,22.887,17900.0
2011-06-16 13:15:00,23.53,23.61,23.52,23.55,14000.0,22.8773,22.9551,22.8676,22.8967,14000.0
2011-06-16 13:20:00,23.56,23.59,23.54,23.59,24200.0,22.9064,22.9356,22.887,22.9356,24200.0
2011-06-16 13:25:00,23.59,23.6,23.55,23.56,8500.0,22.9356,22.9453,22.8967,22.9064,8500.0
2011-06-16 13:30:00,23.55,23.57,23.52,23.53,26300.0,22.8967,22.9162,22.8676,22.8773,26300.0
2011-06-16 13:35:00,23.51,23.53,23.48,23.49,13700.0,22.8578,22.8773,22.8287,22.8384,13700.0
2011-06-16 13:40:00,23.5,23.51,23.44,23.44,52100.0,22.8481,22.8578,22.7898,22.7898,52100.0
2011-06-16 13:45:00,23.44,23.45,23.38,23.44,20900.0,22.7898,22.7995,22.7314,22.7898,20900.0
2011-06-16 13:50:00,23.44,23.46,23.35,23.35,16400.0,22.7898,22.8092,22.7023,22.7023,16400.0
2011-06-16 13:55:00,23.35,23.35,23.22,23.24,31900.0,22.7023,22.7023,22.5759,22.5953,31900.0
2011-06-16 14:00:00,23.24,23.27,23.21,23.27,23700.0,22.5953,22.6245,22.5662,22.6245,23700.0
2011-06-16 14:05:00,23.26,23.26,23.19,23.25,27600.0,22.6148,22.6148,22.5467,22.605,27600.0
2011-06-16 14:10:00,23.25,23.26,23.19,23.2,21600.0,22.605,22.6148,22.5467,22.5564,21600.0
2011-06-16 14:15:00,23.2,23.23,23.2,23.2,19600.0,22.5564,22.5856,22.5564,22.5564,19600.0
2011-06-16 14:20:00,23.2,23.24,23.18,23.21,30500.0,22.5564,22.5953,22.537,22.5662,30500.0
2011-06-16 14:25:00,23.22,23.28,23.21,23.22,21300.0,22.5759,22.6342,22.5662,22.5759,21300.0
2011-06-16 14:30:00,23.22,23.25,23.2,23.2,27500.0,22.5759,22.605,22.5564,22.5564,27500.0
2011-06-16 14:35:00,23.2,23.21,23.19,23.19,36800.0,22.5564,22.5662,22.5467,22.5467,36800.0
2011-06-16 14:40:00,23.2,23.21,23.16,23.16,31300.0,22.5564,22.5662,22.5175,22.5175,31300.0
2011-06-16 14:45:00,23.15,23.17,23.09,23.09,24700.0,22.5078,22.5273,22.4495,22.4495,24700.0
2011-06-16 14:50:00,23.08,23.15,23.06,23.06,57600.0,22.4398,22.5078,22.4203,22.4203,57600.0
2011-06-16 14:55:00,23.07,23.08,22.99,23.03,90800.0,22.43,22.4398,22.3523,22.3911,90800.0
2011-06-16 15:00:00,23.04,23.08,22.97,23.08,35000.0,22.4009,22.4398,22.3328,22.4398,35000.0
2011-06-16 15:05:00,23.08,23.11,23.08,23.09,12200.0,22.4398,22.4689,22.4398,22.4495,12200.0
2011-06-16 15:10:00,23.1,23.16,23.1,23.12,18700.0,22.4592,22.5175,22.4592,22.4787,18700.0
2011-06-16 15:15:00,23.1,23.1,23.05,23.05,10300.0,22.4592,22.4592,22.4106,22.4106,10300.0
2011-06-16 15:20:00,23.05,23.14,23.05,23.14,20900.0,22.4106,22.4981,22.4106,22.4981,20900.0
2011-06-16 15:25:00,23.14,23.18,23.13,23.15,21200.0,22.4981,22.537,22.4884,22.5078,21200.0
2011-06-16 15:30:00,23.15,23.22,23.13,23.19,61000.0,22.5078,22.5759,22.4884,22.5467,61000.0
2011-06-16 15:35:00,23.2,23.27,23.18,23.25,34600.0,22.5564,22.6245,22.537,22.605,34600.0
2011-06-16 15:40:00,23.24,23.26,23.2,23.21,14500.0,22.5953,22.6148,22.5564,22.5662,14500.0
2011-06-16 15:45:00,23.2,23.21,23.17,23.19,30000.0,22.5564,22.5662,22.5273,22.5467,30000.0
2011-06-16 15:50:00,23.19,23.26,23.17,23.26,24600.0,22.5467,22.6148,22.5273,22.6148,24600.0
2011-06-16 15:55:00,23.26,23.29,23.22,23.25,63300.0,22.6148,22.6439,22.5759,22.605,63300.0
2011-06-17 09:30:00,23.67,23.9,23.51,23.83,238600.0,23.0134,23.237,22.8578,23.169,238600.0
2011-06-17 09:35:00,23.82,23.89,23.79,23.88,14600.0,23.1592,23.2273,23.1301,23.2176,14600.0
2011-06-17 09:40:00,23.83,23.83,23.58,23.58,7200.0,23.169,23.169,22.9259,22.9259,7200.0
2011-06-17 09:45:00,23.6,23.66,23.52,23.53,11300.0,22.9453,23.0037,22.8676,22.8773,11300.0
2011-06-17 09:50:00,23.53,23.59,23.44,23.46,9900.0,22.8773,22.9356,22.7898,22.8092,9900.0
2011-06-17 09:55:00,23.44,23.55,23.41,23.52,11900.0,22.7898,22.8967,22.7606,22.8676,11900.0
2011-06-17 10:00:00,23.55,23.72,23.54,23.71,13500.0,22.8967,23.062,22.887,23.0523,13500.0
2011-06-17 10:05:00,23.7,23.75,23.68,23.72,13300.0,23.0426,23.0912,23.0231,23.062,13300.0
2011-06-17 10:10:00,23.73,23.8,23.66,23.76,19100.0,23.0717,23.1398,23.0037,23.1009,19100.0
2011-06-17 10:15:00,23.76,23.77,23.62,23.69,17500.0,23.1009,23.1106,22.9648,23.0328,17500.0
2011-06-17 10:20:00,23.69,23.73,23.62,23.62,15300.0,23.0328,23.0717,22.9648,22.9648,15300.0
2011-06-17 10:25:00,23.64,23.66,23.51,23.53,14400.0,22.9842,23.0037,22.8578,22.8773,14400.0
2011-06-17 10:30:00,23.52,23.61,23.51,23.6,12400.0,22.8676,22.9551,22.8578,22.9453,12400.0
2011-06-17 10:35:00,23.6,23.74,23.56,23.74,14000.0,22.9453,23.0815,22.9064,23.0815,14000.0
2011-06-17 10:40:00,23.74,23.78,23.68,23.69,18700.0,23.0815,23.1203,23.0231,23.0328,18700.0
2011-06-17 10:45:00,23.69,23.71,23.61,23.7,14200.0,23.0328,23.0523,22.9551,23.0426,14200.0
2011-06-17 10:50:00,23.68,23.71,23.59,23.59,22900.0,23.0231,23.0523,22.9356,22.9356,22900.0
2011-06-17 10:55:00,23.58,23.6,23.52,23.52,19900.0,22.9259,22.9453,22.8676,22.8676,19900.0
2011-06-17 11:00:00,23.54,23.54,23.42,23.44,23400.0,22.887,22.887,22.7703,22.7898,23400.0
2011-06-17 11:05:00,23.44,23.51,23.4,23.45,25800.0,22.7898,22.8578,22.7509,22.7995,25800.0
2011-06-17 11:10:00,23.46,23.59,23.44,23.56,7100.0,22.8092,22.9356,22.7898,22.9064,7100.0
2011-06-17 11:15:00,23.56,23.61,23.54,23.61,8600.0,22.9064,22.9551,22.887,22.9551,8600.0
2011-06-17 11:20:00,23.6,23.6,23.52,23.55,6300.0,22.9453,22.9453,22.8676,22.8967,6300.0
2011-06-17 11:25:00,23.55,23.63,23.55,23.61,6000.0,22.8967,22.9745,22.8967,22.9551,6000.0
2011-06-17 11:30:00,23.6,23.61,23.52,23.57,8400.0,22.9453,22.9551,22.8676,22.9162,8400.0
2011-06-17 11:35:00,23.57,23.6,23.49,23.49,14800.0,22.9162,22.9453,22.8384,22.8384,14800.0
2011-06-17 11:40:00,23.49,23.58,23.49,23.58,11200.0,22.8384,22.9259,22.8384,22.9259,11200.0
2011-06-17 11:45:00,23.58,23.62,23.57,23.61,4600.0,22.9259,22.9648,22.9162,22.9551,4600.0
2011-06-17 11:50:00,23.63,23.63,23.56,23.57,7600.0,22.9745,22.9745,22.9064,22.9162,7600.0
2011-06-17 11:55:00,23.59,23.63,23.59,23.62,5700.0,22.9356,22.9745,22.9356,22.9648,5700.0
2011-06-17 12:00:00,23.63,23.64,23.57,23.57,7100.0,22.9745,22.9842,22.9162,22.9162,7100.0
2011-06-17 12:05:00,23.56,23.62,23.56,23.6,6200.0,22.9064,22.9648,22.9064,22.9453,6200.0
2011-06-17 12:10:00,23.6,23.6,23.59,23.6,2800.0,22.9453,22.9453,22.9356,22.9453,2800.0
2011-06-17 12:15:00,23.61,23.62,23.53,23.55,9900.0,22.9551,22.9648,22.8773,22.8967,9900.0
2011-06-17 12:20:00,23.57,23.6,23.53,23.6,24200.0,22.9162,22.9453,22.8773,22.9453,24200.0
2011-06-17 12:25:00,23.6,23.65,23.6,23.65,7500.0,22.9453,22.994,22.9453,22.994,7500.0
2011-06-17 12:30:00,23.64,23.64,23.55,23.57,6500.0,22.9842,22.9842,22.8967,22.9162,6500.0
2011-06-17 12:35:00,23.56,23.63,23.53,23.58,7300.0,22.9064,22.9745,22.8773,22.9259,7300.0
2011-06-17 12:40:00,23.57,23.59,23.52,23.57,12000.0,22.9162,22.9356,22.8676,22.9162,12000.0
2011-06-17 12:45:00,23.56,23.63,23.55,23.63,11100.0,22.9064,22.9745,22.8967,22.9745,11100.0
2011-06-17 12:50:00,23.62,23.62,23.44,23.44,14700.0,22.9648,22.9648,22.7898,22.7898,14700.0
2011-06-17 12:55:00,23.45,23.57,23.45,23.55,16100.0,22.7995,22.9162,22.7995,22.8967,16100.0
2011-06-17 13:00:00,23.55,23.55,23.49,23.5,7500.0,22.8967,22.8967,22.8384,22.8481,7500.0
2011-06-17 13:05:00,23.51,23.56,23.45,23.5,12100.0,22.8578,22.9064,22.7995,22.8481,12100.0
2011-06-17 13:10:00,23.49,23.55,23.48,23.52,6200.0,22.8384,22.8967,22.8287,22.8676,6200.0
2011-06-17 13:15:00,23.51,23.52,23.43,23.46,9700.0,22.8578,22.8676,22.7801,22.8092,9700.0
2011-06-17 13:20:00,23.46,23.47,23.41,23.41,10200.0,22.8092,22.8189,22.7606,22.7606,10200.0
2011-06-17 13:25:00,23.4,23.45,23.4,23.45,11300.0,22.7509,22.7995,22.7509,22.7995,11300.0
2011-06-17 13:30:00,23.45,23.48,23.4,23.43,23200.0,22.7995,22.8287,22.7509,22.7801,23200.0
2011-06-17 13:35:00,23.43,23.47,23.42,23.44,10300.0,22.7801,22.8189,22.7703,22.7898,10300.0
2011-06-17 13:40:00,23.45,23.45,23.39,23.4,11700.0,22.7995,22.7995,22.7412,22.7509,11700.0
2011-06-17 13:45:00,23.4,23.42,23.33,23.4,15200.0,22.7509,22.7703,22.6828,22.7509,15200.0
2011-06-17 13:50:00,23.38,23.38,23.31,23.37,5600.0,22.7314,22.7314,22.6634,22.7217,5600.0
2011-06-17 13:55:00,23.35,23.42,23.35,23.38,13500.0,22.7023,22.7703,22.7023,22.7314,13500.0
2011-06-17 14:00:00,23.38,23.43,23.34,23.36,13500.0,22.7314,22.7801,22.6925,22.712,13500.0
2011-06-17 14:05:00,23.38,23.38,23.3,23.32,7800.0,22.7314,22.7314,22.6537,22.6731,7800.0
2011-06-17 14:10:00,23.33,23.36,23.3,23.35,6500.0,22.6828,22.712,22.6537,22.7023,6500.0
2011-06-17 14:15:00,23.35,23.43,23.35,23.42,8900.0,22.7023,22.7801,22.7023,22.7703,8900.0
2011-06-17 14:20:00,23.4,23.45,23.39,23.41,11400.0,22.7509,22.7995,22.7412,22.7606,11400.0
2011-06-17 14:25:00,23.4,23.47,23.4,23.47,6400.0,22.7509,22.8189,22.7509,22.8189,6400.0
2011-06-17 14:30:00,23.47,23.48,23.41,23.42,14200.0,22.8189,22.8287,22.7606,22.7703,14200.0
2011-06-17 14:35:00,23.41,23.42,23.34,23.35,29800.0,22.7606,22.7703,22.6925,22.7023,29800.0
2011-06-17 14:40:00,23.34,23.38,23.29,23.29,14600.0,22.6925,22.7314,22.6439,22.6439,14600.0
2011-06-17 14:45:00,23.29,23.3,23.23,23.29,14000.0,22.6439,22.6537,22.5856,22.6439,14000.0
2011-06-17 14:50:00,23.31,23.31,23.26,23.26,7400.0,22.6634,22.6634,22.6148,22.6148,7400.0
2011-06-17 14:55:00,23.25,23.28,23.24,23.26,8700.0,22.605,22.6342,22.5953,22.6148,8700.0
2011-06-17 15:00:00,23.27,23.28,23.23,23.24,9000.0,22.6245,22.6342,22.5856,22.5953,9000.0
2011-06-17 15:05:00,23.24,23.27,23.24,23.25,8400.0,22.5953,22.6245,22.5953,22.605,8400.0
2011-06-17 15:10:00,23.24,23.25,23.21,23.23,13100.0,22.5953,22.605,22.5662,22.5856,13100.0
2011-06-17 15:15:00,23.23,23.23,23.11,23.15,23400.0,22.5856,22.5856,22.4689,22.5078,23400.0
2011-06-17 15:20:00,23.15,23.24,23.14,23.23,11400.0,22.5078,22.5953,22.4981,22.5856,11400.0
2011-06-17 15:25:00,23.22,23.25,23.19,23.21,7300.0,22.5759,22.605,22.5467,22.5662,7300.0
2011-06-17 15:30:00,23.21,23.25,23.2,23.22,15700.0,22.5662,22.605,22.5564,22.5759,15700.0
2011-06-17 15:35:00,23.21,23.29,23.2,23.26,22300.0,22.5662,22.6439,22.5564,22.6148,22300.0
2011-06-17 15:40:00,23.25,23.3,23.25,23.28,12700.0,22.605,22.6537,22.605,22.6342,12700.0
2011-06-17 15:45:00,23.29,23.35,23.29,23.3,85800.0,22.6439,22.7023,22.6439,22.6537,85800.0
2011-06-17 15:50:00,23.3,23.3,23.26,23.3,19000.0,22.6537,22.6537,22.6148,22.6537,19000.0
2011-06-17 15:55:00,23.29,23.3,23.25,23.26,53300.0,22.6439,22.6537,22.605,22.6148,53300.0
2011-06-20 09:30:00,23.17,23.3,23.1,23.25,16300.0,22.5273,22.6537,22.4592,22.605,16300.0
2011-06-20 09:35:00,23.22,23.22,23.12,23.14,8600.0,22.5759,22.5759,22.4787,22.4981,8600.0
2011-06-20 09:40:00,23.16,23.38,23.16,23.35,34700.0,22.5175,22.7314,22.5175,22.7023,34700.0
2011-06-20 09:45:00,23.34,23.4,23.29,23.38,38700.0,22.6925,22.7509,22.6439,22.7314,38700.0
2011-06-20 09:50:00,23.38,23.46,23.36,23.4,14200.0,22.7314,22.8092,22.712,22.7509,14200.0
2011-06-20 09:55:00,23.42,23.51,23.37,23.43,12000.0,22.7703,22.8578,22.7217,22.7801,12000.0
2011-06-20 10:00:00,23.4,23.48,23.3,23.3,22900.0,22.7509,22.8287,22.6537,22.6537,22900.0
2011-06-20 10:05:00,23.3,23.4,23.23,23.24,4900.0,22.6537,22.7509,22.5856,22.5953,4900.0
2011-06-20 10:10:00,23.23,23.29,23.11,23.12,31000.0,22.5856,22.6439,22.4689,22.4787,31000.0
2011-06-20 10:15:00,23.12,23.16,23.06,23.1,8600.0,22.4787,22.5175,22.4203,22.4592,8600.0
2011-06-20 10:20:00,23.13,23.15,23.05,23.08,9000.0,22.4884,22.5078,22.4106,22.4398,9000.0
2011-06-20 10:25:00,23.09,23.27,23.06,23.21,17600.0,22.4495,22.6245,22.4203,22.5662,17600.0
2011-06-20 10:30:00,23.21,23.35,23.2,23.3,34500.0,22.5662,22.7023,22.5564,22.6537,34500.0
2011-06-20 10:35:00,23.33,23.34,23.22,23.22,32200.0,22.6828,22.6925,22.5759,22.5759,32200.0
2011-06-20 10:40:00,23.22,23.31,23.21,23.3,39500.0,22.5759,22.6634,22.5662,22.6537,39500.0
2011-06-20 10:45:00,23.3,23.35,23.16,23.17,37800.0,22.6537,22.7023,22.5175,22.5273,37800.0
2011-06-20 10:50:00,23.17,23.2,23.12,23.18,15400.0,22.5273,22.5564,22.4787,22.537,15400.0
2011-06-20 10:55:00,23.2,23.2,23.09,23.09,14100.0,22.5564,22.5564,22.4495,22.4495,14100.0
2011-06-20 11:00:00,23.09,23.18,23.07,23.08,15700.0,22.4495,22.537,22.43,22.4398,15700.0
2011-06-20 11:05:00,23.1,23.1,23.01,23.01,19900.0,22.4592,22.4592,22.3717,22.3717,19900.0
2011-06-20 11:10:00,23.02,23.09,23.0,23.01,11700.0,22.3814,22.4495,22.362,22.3717,11700.0
2011-06-20 11:15:00,23.02,23.07,22.97,23.07,56500.0,22.3814,22.43,22.3328,22.43,56500.0
2011-06-20 11:20:00,23.08,23.11,23.02,23.06,45400.0,22.4398,22.4689,22.3814,22.4203,45400.0
2011-06-20 11:25:00,23.07,23.08,23.0,23.01,21900.0,22.43,22.4398,22.362,22.3717,21900.0
2011-06-20 11:30:00,23.01,23.09,22.94,22.96,31300.0,22.3717,22.4495,22.3036,22.3231,31300.0
2011-06-20 11:35:00,22.94,22.96,22.89,22.89,13000.0,22.3036,22.3231,22.255,22.255,13000.0
2011-06-20 11:40:00,22.9,23.09,22.89,23.07,33500.0,22.2648,22.4495,22.255,22.43,33500.0
2011-06-20 11:45:00,23.1,23.11,22.9,22.91,69300.0,22.4592,22.4689,22.2648,22.2745,69300.0
2011-06-20 11:50:00,22.92,22.95,22.78,22.79,75800.0,22.2842,22.3134,22.1481,22.1578,75800.0
2011-06-20 11:55:00,22.81,22.96,22.77,22.92,62500.0,22.1773,22.3231,22.1384,22.2842,62500.0
2011-06-20 12:00:00,22.96,23.15,22.94,23.1,55600.0,22.3231,22.5078,22.3036,22.4592,55600.0
2011-06-20 12:05:00,23.11,23.22,23.1,23.1,24900.0,22.4689,22.5759,22.4592,22.4592,24900.0
2011-06-20 12:10:00,23.1,23.15,23.1,23.13,7400.0,22.4592,22.5078,22.4592,22.4884,7400.0
2011-06-20 12:15:00,23.14,23.16,23.1,23.1,25100.0,22.4981,22.5175,22.4592,22.4592,25100.0
2011-06-20 12:20:00,23.11,23.16,23.09,23.14,12400.0,22.4689,22.5175,22.4495,22.4981,12400.0
2011-06-20 12:25:00,23.14,23.2,23.12,23.2,13500.0,22.4981,22.5564,22.4787,22.5564,13500.0
2011-06-20 12:30:00,23.2,23.24,23.19,23.2,13000.0,22.5564,22.5953,22.5467,22.5564,13000.0
2011-06-20 12:35:00,23.2,23.2,23.19,23.2,5200.0,22.5564,22.5564,22.5467,22.5564,5200.0
2011-06-20 12:40:00,23.2,23.21,23.19,23.2,5700.0,22.5564,22.5662,22.5467,22.5564,5700.0
2011-06-20 12:45:00,23.2,23.26,23.18,23.18,21600.0,22.5564,22.6148,22.537,22.537,21600.0
2011-06-20 12:50:00,23.19,23.22,23.17,23.17,7200.0,22.5467,22.5759,22.5273,22.5273,7200.0
2011-06-20 12:55:00,23.17,23.2,23.14,23.2,7200.0,22.5273,22.5564,22.4981,22.5564,7200.0
2011-06-20 13:00:00,23.2,23.22,23.18,23.18,7800.0,22.5564,22.5759,22.537,22.537,7800.0
2011-06-20 13:05:00,23.17,23.19,23.11,23.17,8900.0,22.5273,22.5467,22.4689,22.5273,8900.0
2011-06-20 13:10:00,23.18,23.19,23.13,23.13,4600.0,22.537,22.5467,22.4884,22.4884,4600.0
2011-06-20 13:15:00,23.14,23.23,23.14,23.23,8600.0,22.4981,22.5856,22.4981,22.5856,8600.0
2011-06-20 13:20:00,23.23,23.24,23.18,23.21,19200.0,22.5856,22.5953,22.537,22.5662,19200.0
2011-06-20 13:25:00,23.2,23.22,23.17,23.19,11000.0,22.5564,22.5759,22.5273,22.5467,11000.0
2011-06-20 13:30:00,23.19,23.22,23.18,23.21,8800.0,22.5467,22.5759,22.537,22.5662,8800.0
2011-06-20 13:35:00,23.22,23.23,23.19,23.2,18200.0,22.5759,22.5856,22.5467,22.5564,18200.0
2011-06-20 13:40:00,23.19,23.22,23.19,23.21,6300.0,22.5467,22.5759,22.5467,22.5662,6300.0
2011-06-20 13:45:00,23.2,23.2,23.15,23.17,9700.0,22.5564,22.5564,22.5078,22.5273,9700.0
2011-06-20 13:50:00,23.16,23.18,23.16,23.18,5600.0,22.5175,22.537,22.5175,22.537,5600.0
2011-06-20 13:55:00,23.17,23.2,23.15,23.17,12000.0,22.5273,22.5564,22.5078,22.5273,12000.0
2011-06-20 14:00:00,23.17,23.23,23.15,23.18,18100.0,22.5273,22.5856,22.5078,22.537,18100.0
2011-06-20 14:05:00,23.17,23.21,23.15,23.2,8600.0,22.5273,22.5662,22.5078,22.5564,8600.0
2011-06-20 14:10:00,23.2,23.21,23.18,23.18,8900.0,22.5564,22.5662,22.537,22.537,8900.0
2011-06-20 14:15:00,23.18,23.2,23.16,23.19,7000.0,22.537,22.5564,22.5175,22.5467,7000.0
2011-06-20 14:20:00,23.2,23.2,23.14,23.14,13700.0,22.5564,22.5564,22.4981,22.4981,13700.0
2011-06-20 14:25:00,23.14,23.2,23.13,23.2,5300.0,22.4981,22.5564,22.4884,22.5564,5300.0
2011-06-20 14:30:00,23.19,23.21,23.18,23.2,27000.0,22.5467,22.5662,22.537,22.5564,27000.0
2011-06-20 14:35:00,23.21,23.24,23.19,23.2,26300.0,22.5662,22.5953,22.5467,22.5564,26300.0
2011-06-20 14:40:00,23.2,23.24,23.2,23.22,19500.0,22.5564,22.5953,22.5564,22.5759,19500.0
2011-06-20 14:45:00,23.23,23.27,23.21,23.21,20400.0,22.5856,22.6245,22.5662,22.5662,20400.0
2011-06-20 14:50:00,23.21,23.26,23.2,23.22,18000.0,22.5662,22.6148,22.5564,22.5759,18000.0
2011-06-20 14:55:00,23.22,23.3,23.22,23.3,13400.0,22.5759,22.6537,22.5759,22.6537,13400.0
2011-06-20 15:00:00,23.3,23.3,23.21,23.22,19300.0,22.6537,22.6537,22.5662,22.5759,19300.0
2011-06-20 15:05:00,23.22,23.22,23.14,23.14,22700.0,22.5759,22.5759,22.4981,22.4981,22700.0
2011-06-20 15:10:00,23.14,23.15,23.09,23.11,21300.0,22.4981,22.5078,22.4495,22.4689,21300.0
2011-06-20 15:15:00,23.1,23.13,23.07,23.08,13600.0,22.4592,22.4884,22.43,22.4398,13600.0
2011-06-20 15:20:00,23.08,23.17,23.07,23.17,20500.0,22.4398,22.5273,22.43,22.5273,20500.0
2011-06-20 15:25:00,23.18,23.2,23.14,23.15,22100.0,22.537,22.5564,22.4981,22.5078,22100.0
2011-06-20 15:30:00,23.15,23.2,23.14,23.2,24900.0,22.5078,22.5564,22.4981,22.5564,24900.0
2011-06-20 15:35:00,23.19,23.2,23.13,23.19,102500.0,22.5467,22.5564,22.4884,22.5467,102500.0
2011-06-20 15:40:00,23.19,23.21,23.16,23.2,97400.0,22.5467,22.5662,22.5175,22.5564,97400.0
2011-06-20 15:45:00,23.2,23.28,23.17,23.19,54800.0,22.5564,22.6342,22.5273,22.5467,54800.0
2011-06-20 15:50:00,23.19,23.22,23.12,23.16,57500.0,22.5467,22.5759,22.4787,22.5175,57500.0
2011-06-20 15:55:00,23.16,23.21,23.16,23.2,64100.0,22.5175,22.5662,22.5175,22.5564,64100.0
2011-06-21 09:30:00,23.51,23.69,23.51,23.68,31600.0,22.8578,23.0328,22.8578,23.0231,31600.0
2011-06-21 09:35:00,23.71,23.81,23.69,23.74,36400.0,23.0523,23.1495,23.0328,23.0815,36400.0
2011-06-21 09:40:00,23.78,23.8,23.73,23.75,40000.0,23.1203,23.1398,23.0717,23.0912,40000.0
2011-06-21 09:45:00,23.75,23.76,23.6,23.64,31700.0,23.0912,23.1009,22.9453,22.9842,31700.0
2011-06-21 09:50:00,23.7,23.81,23.68,23.79,94600.0,23.0426,23.1495,23.0231,23.1301,94600.0
2011-06-21 09:55:00,23.79,23.86,23.78,23.86,42300.0,23.1301,23.1981,23.1203,23.1981,42300.0
2011-06-21 10:00:00,23.92,24.08,23.92,23.98,27100.0,23.2565,23.412,23.2565,23.3148,27100.0
2011-06-21 10:05:00,23.99,24.05,23.95,24.0,33000.0,23.3245,23.3829,23.2856,23.3342,33000.0
2011-06-21 10:10:00,24.0,24.07,23.97,23.97,22300.0,23.3342,23.4023,23.3051,23.3051,22300.0
2011-06-21 10:15:00,23.98,24.06,23.98,24.02,63300.0,23.3148,23.3926,23.3148,23.3537,63300.0
2011-06-21 10:20:00,24.03,24.07,24.0,24.01,20200.0,23.3634,23.4023,23.3342,23.344,20200.0
2011-06-21 10:25:00,24.02,24.05,24.01,24.04,9900.0,23.3537,23.3829,23.344,23.3731,9900.0
2011-06-21 10:30:00,24.05,24.07,24.0,24.04,19100.0,23.3829,23.4023,23.3342,23.3731,19100.0
2011-06-21 10:35:00,24.04,24.07,23.99,24.07,29000.0,23.3731,23.4023,23.3245,23.4023,29000.0
2011-06-21 10:40:00,24.07,24.12,24.04,24.06,51100.0,23.4023,23.4509,23.3731,23.3926,51100.0
2011-06-21 10:45:00,24.07,24.33,24.07,24.27,43500.0,23.4023,23.6551,23.4023,23.5968,43500.0
2011-06-21 10:50:00,24.29,24.33,24.26,24.32,25700.0,23.6162,23.6551,23.587,23.6454,25700.0
2011-06-21 10:55:00,24.33,24.38,24.31,24.37,43400.0,23.6551,23.7037,23.6356,23.694,43400.0
2011-06-21 11:00:00,24.37,24.4,24.35,24.38,23500.0,23.694,23.7231,23.6745,23.7037,23500.0
2011-06-21 11:05:00,24.38,24.42,24.37,24.4,30400.0,23.7037,23.7426,23.694,23.7231,30400.0
2011-06-21 11:10:00,24.39,24.4,24.34,24.38,23400.0,23.7134,23.7231,23.6648,23.7037,23400.0
2011-06-21 11:15:00,24.38,24.39,24.34,24.36,14900.0,23.7037,23.7134,23.6648,23.6843,14900.0
2011-06-21 11:20:00,24.36,24.36,24.29,24.3,36700.0,23.6843,23.6843,23.6162,23.6259,36700.0
2011-06-21 11:25:00,24.29,24.43,24.29,24.39,19000.0,23.6162,23.7523,23.6162,23.7134,19000.0
2011-06-21 11:30:00,24.39,24.47,24.38,24.44,37400.0,23.7134,23.7912,23.7037,23.762,37400.0
2011-06-21 11:35:00,24.44,24.58,24.43,24.56,38200.0,23.762,23.8982,23.7523,23.8787,38200.0
2011-06-21 11:40:00,24.57,24.63,24.55,24.55,54000.0,23.8884,23.9468,23.869,23.869,54000.0
2011-06-21 11:45:00,24.55,24.56,24.48,24.48,36700.0,23.869,23.8787,23.8009,23.8009,36700.0
2011-06-21 11:50:00,24.48,24.5,24.41,24.5,10600.0,23.8009,23.8204,23.7329,23.8204,10600.0
2011-06-21 11:55:00,24.51,24.51,24.35,24.39,18700.0,23.8301,23.8301,23.6745,23.7134,18700.0
2011-06-21 12:00:00,24.4,24.4,24.35,24.35,7700.0,23.7231,23.7231,23.6745,23.6745,7700.0
2011-06-21 12:05:00,24.33,24.36,24.31,24.34,121400.0,23.6551,23.6843,23.6356,23.6648,121400.0
2011-06-21 12:10:00,24.34,24.35,24.31,24.34,9900.0,23.6648,23.6745,23.6356,23.6648,9900.0
2011-06-21 12:15:00,24.33,24.35,24.31,24.31,22000.0,23.6551,23.6745,23.6356,23.6356,22000.0
2011-06-21 12:20:00,24.32,24.35,24.3,24.31,14800.0,23.6454,23.6745,23.6259,23.6356,14800.0
2011-06-21 12:25:00,24.3,24.33,24.22,24.27,11400.0,23.6259,23.6551,23.5481,23.5968,11400.0
2011-06-21 12:30:00,24.27,24.3,24.27,24.28,5200.0,23.5968,23.6259,23.5968,23.6065,5200.0
2011-06-21 12:35:00,24.28,24.29,24.2,24.2,7200.0,23.6065,23.6162,23.5287,23.5287,7200.0
2011-06-21 12:40:00,24.19,24.2,24.18,24.2,7100.0,23.519,23.5287,23.5092,23.5287,7100.0
2011-06-21 12:45:00,24.2,24.2,24.19,24.19,11200.0,23.5287,23.5287,23.519,23.519,11200.0
2011-06-21 12:50:00,24.19,24.2,24.18,24.2,18200.0,23.519,23.5287,23.5092,23.5287,18200.0
2011-06-21 12:55:00,24.2,24.2,24.18,24.19,9800.0,23.5287,23.5287,23.5092,23.519,9800.0
2011-06-21 13:00:00,24.2,24.2,24.16,24.18,5600.0,23.5287,23.5287,23.4898,23.5092,5600.0
2011-06-21 13:05:00,24.16,24.17,24.09,24.1,12800.0,23.4898,23.4995,23.4217,23.4315,12800.0
2011-06-21 13:10:00,24.1,24.18,24.09,24.18,17700.0,23.4315,23.5092,23.4217,23.5092,17700.0
2011-06-21 13:15:00,24.18,24.2,24.14,24.14,7200.0,23.5092,23.5287,23.4704,23.4704,7200.0
2011-06-21 13:20:00,24.15,24.2,24.15,24.15,8100.0,23.4801,23.5287,23.4801,23.4801,8100.0
2011-06-21 13:25:00,24.16,24.17,24.15,24.15,6100.0,23.4898,23.4995,23.4801,23.4801,6100.0
2011-06-21 13:30:00,24.15,24.18,24.1,24.1,7800.0,23.4801,23.5092,23.4315,23.4315,7800.0
2011-06-21 13:35:00,24.11,24.19,24.11,24.13,11700.0,23.4412,23.519,23.4412,23.4606,11700.0
2011-06-21 13:40:00,24.13,24.16,24.11,24.14,6400.0,23.4606,23.4898,23.4412,23.4704,6400.0
2011-06-21 13:45:00,24.14,24.18,24.14,24.18,10000.0,23.4704,23.5092,23.4704,23.5092,10000.0
2011-06-21 13:50:00,24.17,24.19,24.15,24.16,13000.0,23.4995,23.519,23.4801,23.4898,13000.0
2011-06-21 13:55:00,24.17,24.17,24.15,24.17,6700.0,23.4995,23.4995,23.4801,23.4995,6700.0
2011-06-21 14:00:00,24.17,24.18,24.16,24.16,8100.0,23.4995,23.5092,23.4898,23.4898,8100.0
2011-06-21 14:05:00,24.18,24.2,24.18,24.2,9500.0,23.5092,23.5287,23.5092,23.5287,9500.0
2011-06-21 14:10:00,24.2,24.2,24.15,24.16,17800.0,23.5287,23.5287,23.4801,23.4898,17800.0
2011-06-21 14:15:00,24.16,24.16,24.1,24.12,26800.0,23.4898,23.4898,23.4315,23.4509,26800.0
2011-06-21 14:20:00,24.11,24.13,24.07,24.07,35600.0,23.4412,23.4606,23.4023,23.4023,35600.0
2011-06-21 14:25:00,24.06,24.09,24.05,24.07,19100.0,23.3926,23.4217,23.3829,23.4023,19100.0
2011-06-21 14:30:00,24.06,24.08,24.05,24.06,16900.0,23.3926,23.412,23.3829,23.3926,16900.0
2011-06-21 14:35:00,24.06,24.19,24.05,24.17,36300.0,23.3926,23.519,23.3829,23.4995,36300.0
2011-06-21 14:40:00,24.16,24.22,24.15,24.21,40200.0,23.4898,23.5481,23.4801,23.5384,40200.0
2011-06-21 14:45:00,24.2,24.2,24.13,24.18,70600.0,23.5287,23.5287,23.4606,23.5092,70600.0
2011-06-21 14:50:00,24.18,24.19,24.11,24.16,16900.0,23.5092,23.519,23.4412,23.4898,16900.0
2011-06-21 14:55:00,24.16,24.28,24.15,24.28,34100.0,23.4898,23.6065,23.4801,23.6065,34100.0
2011-06-21 15:00:00,24.26,24.27,24.16,24.19,20200.0,23.587,23.5968,23.4898,23.519,20200.0
2011-06-21 15:05:00,24.18,24.24,24.14,24.24,26400.0,23.5092,23.5676,23.4704,23.5676,26400.0
2011-06-21 15:10:00,24.23,24.26,24.2,24.21,22400.0,23.5579,23.587,23.5287,23.5384,22400.0
2011-06-21 15:15:00,24.22,24.22,24.11,24.12,23000.0,23.5481,23.5481,23.4412,23.4509,23000.0
2011-06-21 15:20:00,24.12,24.12,24.06,24.09,19600.0,23.4509,23.4509,23.3926,23.4217,19600.0
2011-06-21 15:25:00,24.1,24.11,24.07,24.1,31000.0,23.4315,23.4412,23.4023,23.4315,31000.0
2011-06-21 15:30:00,24.09,24.14,24.08,24.11,22500.0,23.4217,23.4704,23.412,23.4412,22500.0
2011-06-21 15:35:00,24.1,24.12,24.03,24.08,44900.0,23.4315,23.4509,23.3634,23.412,44900.0
2011-06-21 15:40:00,24.07,24.08,24.03,24.08,67000.0,23.4023,23.412,23.3634,23.412,67000.0
2011-06-21 15:45:00,24.09,24.16,24.09,24.14,47700.0,23.4217,23.4898,23.4217,23.4704,47700.0
2011-06-21 15:50:00,24.15,24.18,24.12,24.12,87900.0,23.4801,23.5092,23.4509,23.4509,87900.0
2011-06-21 15:55:00,24.12,24.16,24.12,24.14,139500.0,23.4509,23.4898,23.4509,23.4704,139500.0
2011-06-22 09:30:00,24.04,24.14,24.0,24.11,9300.0,23.3731,23.4704,23.3342,23.4412,9300.0
2011-06-22 09:35:00,24.11,24.11,23.95,24.04,9400.0,23.4412,23.4412,23.2856,23.3731,9400.0
2011-06-22 09:40:00,24.03,24.12,23.95,24.12,8800.0,23.3634,23.4509,23.2856,23.4509,8800.0
2011-06-22 09:45:00,24.13,24.29,24.1,24.25,14800.0,23.4606,23.6162,23.4315,23.5773,14800.0
2011-06-22 09:50:00,24.24,24.3,24.19,24.22,13800.0,23.5676,23.6259,23.519,23.5481,13800.0
2011-06-22 09:55:00,24.23,24.25,24.18,24.19,10700.0,23.5579,23.5773,23.5092,23.519,10700.0
2011-06-22 10:00:00,24.2,24.26,24.09,24.19,38200.0,23.5287,23.587,23.4217,23.519,38200.0
2011-06-22 10:05:00,24.18,24.24,24.16,24.21,34800.0,23.5092,23.5676,23.4898,23.5384,34800.0
2011-06-22 10:10:00,24.22,24.23,24.12,24.14,21700.0,23.5481,23.5579,23.4509,23.4704,21700.0
2011-06-22 10:15:00,24.14,24.22,24.06,24.19,14200.0,23.4704,23.5481,23.3926,23.519,14200.0
2011-06-22 10:20:00,24.19,24.28,24.12,24.28,8300.0,23.519,23.6065,23.4509,23.6065,8300.0
2011-06-22 10:25:00,24.28,24.31,24.26,24.31,6300.0,23.6065,23.6356,23.587,23.6356,6300.0
2011-06-22 10:30:00,24.31,24.32,24.26,24.26,18600.0,23.6356,23.6454,23.587,23.587,18600.0
2011-06-22 10:35:00,24.26,24.32,24.25,24.25,4900.0,23.587,23.6454,23.5773,23.5773,4900.0
2011-06-22 10:40:00,24.28,24.33,24.24,24.3,10700.0,23.6065,23.6551,23.5676,23.6259,10700.0
2011-06-22 10:45:00,24.3,24.35,24.29,24.32,20300.0,23.6259,23.6745,23.6162,23.6454,20300.0
2011-06-22 10:50:00,24.34,24.39,24.3,24.38,9700.0,23.6648,23.7134,23.6259,23.7037,9700.0
2011-06-22 10:55:00,24.38,24.4,24.37,24.37,18400.0,23.7037,23.7231,23.694,23.694,18400.0
2011-06-22 11:00:00,24.35,24.38,24.31,24.31,13100.0,23.6745,23.7037,23.6356,23.6356,13100.0
2011-06-22 11:05:00,24.33,24.37,24.29,24.32,35700.0,23.6551,23.694,23.6162,23.6454,35700.0
2011-06-22 11:10:00,24.32,24.35,24.29,24.34,19000.0,23.6454,23.6745,23.6162,23.6648,19000.0
2011-06-22 11:15:00,24.35,24.43,24.33,24.43,10300.0,23.6745,23.7523,23.6551,23.7523,10300.0
2011-06-22 11:20:00,24.42,24.49,24.39,24.46,8700.0,23.7426,23.8106,23.7134,23.7815,8700.0
2011-06-22 11:25:00,24.47,24.5,24.46,24.49,7700.0,23.7912,23.8204,23.7815,23.8106,7700.0
2011-06-22 11:30:00,24.5,24.51,24.43,24.44,24900.0,23.8204,23.8301,23.7523,23.762,24900.0
2011-06-22 11:35:00,24.42,24.52,24.42,24.51,23700.0,23.7426,23.8398,23.7426,23.8301,23700.0
2011-06-22 11:40:00,24.51,24.53,24.46,24.53,22200.0,23.8301,23.8495,23.7815,23.8495,22200.0
2011-06-22 11:45:00,24.52,24.54,24.49,24.54,7900.0,23.8398,23.8593,23.8106,23.8593,7900.0
2011-06-22 11:50:00,24.54,24.59,24.5,24.59,20500.0,23.8593,23.9079,23.8204,23.9079,20500.0
2011-06-22 11:55:00,24.59,24.59,24.55,24.58,14100.0,23.9079,23.9079,23.869,23.8982,14100.0
2011-06-22 12:00:00,24.56,24.56,24.48,24.54,17900.0,23.8787,23.8787,23.8009,23.8593,17900.0
2011-06-22 12:05:00,24.56,24.6,24.5,24.52,32400.0,23.8787,23.9176,23.8204,23.8398,32400.0
2011-06-22 12:10:00,24.52,24.56,24.5,24.55,24300.0,23.8398,23.8787,23.8204,23.869,24300.0
2011-06-22 12:15:00,24.55,24.57,24.53,24.54,7300.0,23.869,23.8884,23.8495,23.8593,7300.0
2011-06-22 12:20:00,24.53,24.56,24.52,24.53,9600.0,23.8495,23.8787,23.8398,23.8495,9600.0
2011-06-22 12:25:00,24.53,24.54,24.48,24.51,14100.0,23.8495,23.8593,23.8009,23.8301,14100.0
2011-06-22 12:30:00,24.49,24.5,24.37,24.41,16800.0,23.8106,23.8204,23.694,23.7329,16800.0
2011-06-22 12:35:00,24.42,24.46,24.38,24.44,22900.0,23.7426,23.7815,23.7037,23.762,22900.0
2011-06-22 12:40:00,24.43,24.53,24.4,24.51,7200.0,23.7523,23.8495,23.7231,23.8301,7200.0
2011-06-22 12:45:00,24.5,24.55,24.48,24.55,17100.0,23.8204,23.869,23.8009,23.869,17100.0
2011-06-22 12:50:00,24.55,24.59,24.54,24.58,4500.0,23.869,23.9079,23.8593,23.8982,4500.0
2011-06-22 12:55:00,24.58,24.63,24.58,24.63,4200.0,23.8982,23.9468,23.8982,23.9468,4200.0
2011-06-22 13:00:00,24.62,24.63,24.57,24.6,8600.0,23.937,23.9468,23.8884,23.9176,8600.0
2011-06-22 13:05:00,24.6,24.63,24.58,24.63,6200.0,23.9176,23.9468,23.8982,23.9468,6200.0
2011-06-22 13:10:00,24.63,24.66,24.62,24.63,9200.0,23.9468,23.9759,23.937,23.9468,9200.0
2011-06-22 13:15:00,24.64,24.74,24.64,24.72,9900.0,23.9565,24.0537,23.9565,24.0343,9900.0
2011-06-22 13:20:00,24.71,24.76,24.66,24.66,17500.0,24.0245,24.0732,23.9759,23.9759,17500.0
2011-06-22 13:25:00,24.66,24.76,24.66,24.75,9200.0,23.9759,24.0732,23.9759,24.0634,9200.0
2011-06-22 13:30:00,24.75,24.76,24.65,24.68,50300.0,24.0634,24.0732,23.9662,23.9954,50300.0
2011-06-22 13:35:00,24.69,24.76,24.69,24.73,10300.0,24.0051,24.0732,24.0051,24.044,10300.0
2011-06-22 13:40:00,24.72,24.76,24.71,24.74,13500.0,24.0343,24.0732,24.0245,24.0537,13500.0
2011-06-22 13:45:00,24.74,24.8,24.74,24.79,19500.0,24.0537,24.112,24.0537,24.1023,19500.0
2011-06-22 13:50:00,24.79,24.8,24.74,24.75,22900.0,24.1023,24.112,24.0537,24.0634,22900.0
2011-06-22 13:55:00,24.76,24.76,24.72,24.73,15900.0,24.0732,24.0732,24.0343,24.044,15900.0
2011-06-22 14:00:00,24.74,24.74,24.63,24.63,12500.0,24.0537,24.0537,23.9468,23.9468,12500.0
2011-06-22 14:05:00,24.63,24.71,24.58,24.71,24900.0,23.9468,24.0245,23.8982,24.0245,24900.0
2011-06-22 14:10:00,24.69,24.7,24.63,24.68,12700.0,24.0051,24.0148,23.9468,23.9954,12700.0
2011-06-22 14:15:00,24.68,24.72,24.65,24.66,15000.0,23.9954,24.0343,23.9662,23.9759,15000.0
2011-06-22 14:20:00,24.65,24.72,24.65,24.67,19800.0,23.9662,24.0343,23.9662,23.9857,19800.0
2011-06-22 14:25:00,24.67,24.71,24.61,24.62,11300.0,23.9857,24.0245,23.9273,23.937,11300.0
2011-06-22 14:30:00,24.62,24.63,24.58,24.61,16900.0,23.937,23.9468,23.8982,23.9273,16900.0
2011-06-22 14:35:00,24.61,24.63,24.55,24.55,15800.0,23.9273,23.9468,23.869,23.869,15800.0
2011-06-22 14:40:00,24.55,24.58,24.47,24.5,19100.0,23.869,23.8982,23.7912,23.8204,19100.0
2011-06-22 14:45:00,24.49,24.55,24.49,24.53,37900.0,23.8106,23.869,23.8106,23.8495,37900.0
2011-06-22 14:50:00,24.53,24.56,24.39,24.4,50300.0,23.8495,23.8787,23.7134,23.7231,50300.0
2011-06-22 14:55:00,24.39,24.45,24.38,24.43,12300.0,23.7134,23.7718,23.7037,23.7523,12300.0
2011-06-22 15:00:00,24.42,24.46,24.42,24.43,21200.0,23.7426,23.7815,23.7426,23.7523,21200.0
2011-06-22 15:05:00,24.42,24.45,24.39,24.44,39100.0,23.7426,23.7718,23.7134,23.762,39100.0
2011-06-22 15:10:00,24.44,24.47,24.41,24.43,32400.0,23.762,23.7912,23.7329,23.7523,32400.0
2011-06-22 15:15:00,24.44,24.45,24.4,24.44,17400.0,23.762,23.7718,23.7231,23.762,17400.0
2011-06-22 15:20:00,24.44,24.46,24.41,24.46,27800.0,23.762,23.7815,23.7329,23.7815,27800.0
2011-06-22 15:25:00,24.45,24.47,24.39,24.43,372000.0,23.7718,23.7912,23.7134,23.7523,372000.0
2011-06-22 15:30:00,24.43,24.45,24.35,24.43,62500.0,23.7523,23.7718,23.6745,23.7523,62500.0
2011-06-22 15:35:00,24.44,24.47,24.36,24.36,46600.0,23.762,23.7912,23.6843,23.6843,46600.0
2011-06-22 15:40:00,24.37,24.38,24.24,24.25,68000.0,23.694,23.7037,23.5676,23.5773,68000.0
2011-06-22 15:45:00,24.24,24.27,24.19,24.2,96200.0,23.5676,23.5968,23.519,23.5287,96200.0
2011-06-22 15:50:00,24.21,24.21,24.14,24.15,115300.0,23.5384,23.5384,23.4704,23.4801,115300.0
2011-06-22 15:55:00,24.14,24.15,24.11,24.12,98300.0,23.4704,23.4801,23.4412,23.4509,98300.0
2011-06-23 09:30:00,23.67,23.67,23.3,23.46,71100.0,23.0134,23.0134,22.6537,22.8092,71100.0
2011-06-23 09:35:00,23.47,23.63,23.43,23.57,17800.0,22.8189,22.9745,22.7801,22.9162,17800.0
2011-06-23 09:40:00,23.56,23.61,23.29,23.29,18300.0,22.9064,22.9551,22.6439,22.6439,18300.0
2011-06-23 09:45:00,23.29,23.44,23.23,23.23,17900.0,22.6439,22.7898,22.5856,22.5856,17900.0
2011-06-23 09:50:00,23.25,23.41,23.19,23.25,42500.0,22.605,22.7606,22.5467,22.605,42500.0
2011-06-23 09:55:00,23.25,23.35,23.24,23.35,35200.0,22.605,22.7023,22.5953,22.7023,35200.0
2011-06-23 10:00:00,23.39,23.44,23.32,23.41,24900.0,22.7412,22.7898,22.6731,22.7606,24900.0
2011-06-23 10:05:00,23.42,23.57,23.4,23.54,29700.0,22.7703,22.9162,22.7509,22.887,29700.0
2011-06-23 10:10:00,23.58,23.74,23.58,23.65,29200.0,22.9259,23.0815,22.9259,22.994,29200.0
2011-06-23 10:15:00,23.65,23.69,23.59,23.62,26800.0,22.994,23.0328,22.9356,22.9648,26800.0
2011-06-23 10:20:00,23.63,23.68,23.54,23.55,55300.0,22.9745,23.0231,22.887,22.8967,55300.0
2011-06-23 10:25:00,23.53,23.67,23.48,23.66,12300.0,22.8773,23.0134,22.8287,23.0037,12300.0
2011-06-23 10:30:00,23.65,23.7,23.49,23.51,16200.0,22.994,23.0426,22.8384,22.8578,16200.0
2011-06-23 10:35:00,23.49,23.49,23.38,23.49,14200.0,22.8384,22.8384,22.7314,22.8384,14200.0
2011-06-23 10:40:00,23.48,23.5,23.35,23.4,30000.0,22.8287,22.8481,22.7023,22.7509,30000.0
2011-06-23 10:45:00,23.39,23.4,23.27,23.3,34900.0,22.7412,22.7509,22.6245,22.6537,34900.0
2011-06-23 10:50:00,23.31,23.37,23.27,23.37,15600.0,22.6634,22.7217,22.6245,22.7217,15600.0
2011-06-23 10:55:00,23.36,23.46,23.34,23.45,10000.0,22.712,22.8092,22.6925,22.7995,10000.0
2011-06-23 11:00:00,23.46,23.5,23.32,23.34,19100.0,22.8092,22.8481,22.6731,22.6925,19100.0
2011-06-23 11:05:00,23.35,23.38,23.32,23.36,5600.0,22.7023,22.7314,22.6731,22.712,5600.0
2011-06-23 11:10:00,23.36,23.36,23.3,23.35,17400.0,22.712,22.712,22.6537,22.7023,17400.0
2011-06-23 11:15:00,23.35,23.39,23.32,23.36,7200.0,22.7023,22.7412,22.6731,22.712,7200.0
2011-06-23 11:20:00,23.37,23.45,23.36,23.45,8000.0,22.7217,22.7995,22.712,22.7995,8000.0
2011-06-23 11:25:00,23.44,23.58,23.43,23.58,12000.0,22.7898,22.9259,22.7801,22.9259,12000.0
2011-06-23 11:30:00,23.57,23.6,23.55,23.59,11700.0,22.9162,22.9453,22.8967,22.9356,11700.0
2011-06-23 11:35:00,23.59,23.64,23.58,23.59,8600.0,22.9356,22.9842,22.9259,22.9356,8600.0
2011-06-23 11:40:00,23.57,23.57,23.52,23.55,4800.0,22.9162,22.9162,22.8676,22.8967,4800.0
2011-06-23 11:45:00,23.55,23.57,23.47,23.48,13700.0,22.8967,22.9162,22.8189,22.8287,13700.0
2011-06-23 11:50:00,23.49,23.49,23.43,23.43,9600.0,22.8384,22.8384,22.7801,22.7801,9600.0
2011-06-23 11:55:00,23.44,23.55,23.44,23.55,11400.0,22.7898,22.8967,22.7898,22.8967,11400.0
2011-06-23 12:00:00,23.55,23.7,23.54,23.68,23700.0,22.8967,23.0426,22.887,23.0231,23700.0
2011-06-23 12:05:00,23.68,23.71,23.64,23.65,29100.0,23.0231,23.0523,22.9842,22.994,29100.0
2011-06-23 12:10:00,23.66,23.68,23.64,23.65,8400.0,23.0037,23.0231,22.9842,22.994,8400.0
2011-06-23 12:15:00,23.65,23.65,23.54,23.54,11600.0,22.994,22.994,22.887,22.887,11600.0
2011-06-23 12:20:00,23.54,23.58,23.54,23.54,8100.0,22.887,22.9259,22.887,22.887,8100.0
2011-06-23 12:25:00,23.53,23.53,23.48,23.51,13200.0,22.8773,22.8773,22.8287,22.8578,13200.0
2011-06-23 12:30:00,23.5,23.55,23.49,23.53,8200.0,22.8481,22.8967,22.8384,22.8773,8200.0
2011-06-23 12:35:00,23.53,23.59,23.53,23.59,7100.0,22.8773,22.9356,22.8773,22.9356,7100.0
2011-06-23 12:40:00,23.58,23.69,23.58,23.67,27700.0,22.9259,23.0328,22.9259,23.0134,27700.0
2011-06-23 12:45:00,23.67,23.71,23.64,23.71,11200.0,23.0134,23.0523,22.9842,23.0523,11200.0
2011-06-23 12:50:00,23.71,23.78,23.71,23.76,11000.0,23.0523,23.1203,23.0523,23.1009,11000.0
2011-06-23 12:55:00,23.75,23.79,23.71,23.79,8100.0,23.0912,23.1301,23.0523,23.1301,8100.0
2011-06-23 13:00:00,23.79,23.89,23.78,23.89,11100.0,23.1301,23.2273,23.1203,23.2273,11100.0
2011-06-23 13:05:00,23.89,23.92,23.83,23.83,6900.0,23.2273,23.2565,23.169,23.169,6900.0
2011-06-23 13:10:00,23.82,23.85,23.81,23.82,7300.0,23.1592,23.1884,23.1495,23.1592,7300.0
2011-06-23 13:15:00,23.83,23.83,23.7,23.7,23000.0,23.169,23.169,23.0426,23.0426,23000.0
2011-06-23 13:20:00,23.71,23.81,23.71,23.76,16800.0,23.0523,23.1495,23.0523,23.1009,16800.0
2011-06-23 13:25:00,23.76,23.8,23.76,23.78,9200.0,23.1009,23.1398,23.1009,23.1203,9200.0
2011-06-23 13:30:00,23.79,23.9,23.79,23.9,10400.0,23.1301,23.237,23.1301,23.237,10400.0
2011-06-23 13:35:00,23.91,23.92,23.82,23.82,15100.0,23.2467,23.2565,23.1592,23.1592,15100.0
2011-06-23 13:40:00,23.82,23.82,23.73,23.73,8200.0,23.1592,23.1592,23.0717,23.0717,8200.0
2011-06-23 13:45:00,23.72,23.75,23.71,23.73,3800.0,23.062,23.0912,23.0523,23.0717,3800.0
2011-06-23 13:50:00,23.74,23.74,23.66,23.67,9400.0,23.0815,23.0815,23.0037,23.0134,9400.0
2011-06-23 13:55:00,23.67,23.8,23.67,23.8,10000.0,23.0134,23.1398,23.0134,23.1398,10000.0
2011-06-23 14:00:00,23.79,23.79,23.65,23.65,9700.0,23.1301,23.1301,22.994,22.994,9700.0
2011-06-23 14:05:00,23.65,23.7,23.63,23.66,12800.0,22.994,23.0426,22.9745,23.0037,12800.0
2011-06-23 14:10:00,23.67,23.7,23.59,23.6,27500.0,23.0134,23.0426,22.9356,22.9453,27500.0
2011-06-23 14:15:00,23.59,23.59,23.54,23.56,19900.0,22.9356,22.9356,22.887,22.9064,19900.0
2011-06-23 14:20:00,23.57,23.57,23.54,23.57,11900.0,22.9162,22.9162,22.887,22.9162,11900.0
2011-06-23 14:25:00,23.57,23.61,23.52,23.52,34500.0,22.9162,22.9551,22.8676,22.8676,34500.0
2011-06-23 14:30:00,23.52,23.61,23.52,23.61,27500.0,22.8676,22.9551,22.8676,22.9551,27500.0
2011-06-23 14:35:00,23.6,23.6,23.45,23.48,29400.0,22.9453,22.9453,22.7995,22.8287,29400.0
2011-06-23 14:40:00,23.47,23.5,23.4,23.42,27400.0,22.8189,22.8481,22.7509,22.7703,27400.0
2011-06-23 14:45:00,23.42,23.43,23.34,23.39,33400.0,22.7703,22.7801,22.6925,22.7412,33400.0
2011-06-23 14:50:00,23.38,23.44,23.37,23.42,47700.0,22.7314,22.7898,22.7217,22.7703,47700.0
2011-06-23 14:55:00,23.41,23.81,23.41,23.81,57200.0,22.7606,23.1495,22.7606,23.1495,57200.0
2011-06-23 15:00:00,23.81,23.84,23.64,23.67,47100.0,23.1495,23.1787,22.9842,23.0134,47100.0
2011-06-23 15:05:00,23.69,23.89,23.65,23.81,58200.0,23.0328,23.2273,22.994,23.1495,58200.0
2011-06-23 15:10:00,23.81,23.88,23.73,23.85,47800.0,23.1495,23.2176,23.0717,23.1884,47800.0
2011-06-23 15:15:00,23.86,23.99,23.86,23.9,67600.0,23.1981,23.3245,23.1981,23.237,67600.0
2011-06-23 15:20:00,23.9,23.9,23.79,23.83,54400.0,23.237,23.237,23.1301,23.169,54400.0
2011-06-23 15:25:00,23.83,23.83,23.63,23.63,43500.0,23.169,23.169,22.9745,22.9745,43500.0
2011-06-23 15:30:00,23.62,23.67,23.53,23.58,57500.0,22.9648,23.0134,22.8773,22.9259,57500.0
2011-06-23 15:35:00,23.58,23.7,23.57,23.64,66500.0,22.9259,23.0426,22.9162,22.9842,66500.0
2011-06-23 15:40:00,23.64,23.75,23.64,23.67,93700.0,22.9842,23.0912,22.9842,23.0134,93700.0
2011-06-23 15:45:00,23.66,23.78,23.64,23.75,66000.0,23.0037,23.1203,22.9842,23.0912,66000.0
2011-06-23 15:50:00,23.75,23.82,23.74,23.77,57400.0,23.0912,23.1592,23.0815,23.1106,57400.0
2011-06-23 15:55:00,23.77,23.82,23.74,23.79,74300.0,23.1106,23.1592,23.0815,23.1301,74300.0
2011-06-24 09:30:00,23.85,24.0,23.85,23.93,7500.0,23.1884,23.3342,23.1884,23.2662,7500.0
2011-06-24 09:35:00,23.96,24.07,23.9,24.03,9700.0,23.2954,23.4023,23.237,23.3634,9700.0
2011-06-24 09:40:00,24.04,24.11,23.95,23.95,5300.0,23.3731,23.4412,23.2856,23.2856,5300.0
2011-06-24 09:45:00,23.94,24.01,23.78,23.78,12100.0,23.2759,23.344,23.1203,23.1203,12100.0
2011-06-24 09:50:00,23.77,23.77,23.71,23.71,4000.0,23.1106,23.1106,23.0523,23.0523,4000.0
2011-06-24 09:55:00,23.74,23.88,23.7,23.81,9800.0,23.0815,23.2176,23.0426,23.1495,9800.0
2011-06-24 10:00:00,23.81,23.84,23.64,23.78,23800.0,23.1495,23.1787,22.9842,23.1203,23800.0
2011-06-24 10:05:00,23.77,23.78,23.61,23.71,17900.0,23.1106,23.1203,22.9551,23.0523,17900.0
2011-06-24 10:10:00,23.71,23.72,23.46,23.48,20500.0,23.0523,23.062,22.8092,22.8287,20500.0
2011-06-24 10:15:00,23.47,23.48,23.42,23.47,11600.0,22.8189,22.8287,22.7703,22.8189,11600.0
2011-06-24 10:20:00,23.45,23.52,23.43,23.49,17900.0,22.7995,22.8676,22.7801,22.8384,17900.0
2011-06-24 10:25:00,23.48,23.49,23.37,23.39,17200.0,22.8287,22.8384,22.7217,22.7412,17200.0
2011-06-24 10:30:00,23.39,23.52,23.37,23.52,12000.0,22.7412,22.8676,22.7217,22.8676,12000.0
2011-06-24 10:35:00,23.53,23.62,23.53,23.6,10600.0,22.8773,22.9648,22.8773,22.9453,10600.0
2011-06-24 10:40:00,23.6,23.62,23.54,23.54,8600.0,22.9453,22.9648,22.887,22.887,8600.0
2011-06-24 10:45:00,23.53,23.53,23.46,23.49,6100.0,22.8773,22.8773,22.8092,22.8384,6100.0
2011-06-24 10:50:00,23.48,23.48,23.38,23.41,21200.0,22.8287,22.8287,22.7314,22.7606,21200.0
2011-06-24 10:55:00,23.4,23.42,23.37,23.38,23000.0,22.7509,22.7703,22.7217,22.7314,23000.0
2011-06-24 11:00:00,23.39,23.41,23.35,23.4,12100.0,22.7412,22.7606,22.7023,22.7509,12100.0
2011-06-24 11:05:00,23.4,23.4,23.27,23.36,13500.0,22.7509,22.7509,22.6245,22.712,13500.0
2011-06-24 11:10:00,23.36,23.36,23.25,23.29,21400.0,22.712,22.712,22.605,22.6439,21400.0
2011-06-24 11:15:00,23.29,23.35,23.28,23.33,23900.0,22.6439,22.7023,22.6342,22.6828,23900.0
2011-06-24 11:20:00,23.35,23.44,23.28,23.44,23200.0,22.7023,22.7898,22.6342,22.7898,23200.0
2011-06-24 11:25:00,23.43,23.58,23.39,23.57,68300.0,22.7801,22.9259,22.7412,22.9162,68300.0
2011-06-24 11:30:00,23.58,23.61,23.49,23.56,14700.0,22.9259,22.9551,22.8384,22.9064,14700.0
2011-06-24 11:35:00,23.56,23.56,23.51,23.51,23200.0,22.9064,22.9064,22.8578,22.8578,23200.0
2011-06-24 11:40:00,23.53,23.54,23.41,23.47,55300.0,22.8773,22.887,22.7606,22.8189,55300.0
2011-06-24 11:45:00,23.47,23.48,23.43,23.43,6600.0,22.8189,22.8287,22.7801,22.7801,6600.0
2011-06-24 11:50:00,23.43,23.43,23.33,23.34,25300.0,22.7801,22.7801,22.6828,22.6925,25300.0
2011-06-24 11:55:00,23.36,23.36,23.29,23.29,11700.0,22.712,22.712,22.6439,22.6439,11700.0
2011-06-24 12:00:00,23.3,23.35,23.27,23.32,11500.0,22.6537,22.7023,22.6245,22.6731,11500.0
2011-06-24 12:05:00,23.33,23.38,23.25,23.25,28400.0,22.6828,22.7314,22.605,22.605,28400.0
2011-06-24 12:10:00,23.25,23.28,23.22,23.27,17800.0,22.605,22.6342,22.5759,22.6245,17800.0
2011-06-24 12:15:00,23.26,23.32,23.25,23.29,14200.0,22.6148,22.6731,22.605,22.6439,14200.0
2011-06-24 12:20:00,23.3,23.32,23.27,23.31,16800.0,22.6537,22.6731,22.6245,22.6634,16800.0
2011-06-24 12:25:00,23.31,23.34,23.28,23.34,6400.0,22.6634,22.6925,22.6342,22.6925,6400.0
2011-06-24 12:30:00,23.34,23.41,23.34,23.41,5100.0,22.6925,22.7606,22.6925,22.7606,5100.0
2011-06-24 12:35:00,23.42,23.44,23.38,23.42,7600.0,22.7703,22.7898,22.7314,22.7703,7600.0
2011-06-24 12:40:00,23.44,23.44,23.41,23.42,14800.0,22.7898,22.7898,22.7606,22.7703,14800.0
2011-06-24 12:45:00,23.42,23.42,23.31,23.31,5700.0,22.7703,22.7703,22.6634,22.6634,5700.0
2011-06-24 12:50:00,23.29,23.33,23.22,23.27,8000.0,22.6439,22.6828,22.5759,22.6245,8000.0
2011-06-24 12:55:00,23.27,23.32,23.27,23.31,3700.0,22.6245,22.6731,22.6245,22.6634,3700.0
2011-06-24 13:00:00,23.32,23.32,23.22,23.23,5300.0,22.6731,22.6731,22.5759,22.5856,5300.0
2011-06-24 13:05:00,23.24,23.29,23.24,23.29,4700.0,22.5953,22.6439,22.5953,22.6439,4700.0
2011-06-24 13:10:00,23.27,23.35,23.27,23.33,2500.0,22.6245,22.7023,22.6245,22.6828,2500.0
2011-06-24 13:15:00,23.32,23.32,23.24,23.24,8600.0,22.6731,22.6731,22.5953,22.5953,8600.0
2011-06-24 13:20:00,23.24,23.25,23.19,23.21,14800.0,22.5953,22.605,22.5467,22.5662,14800.0
2011-06-24 13:25:00,23.22,23.24,23.19,23.22,21100.0,22.5759,22.5953,22.5467,22.5759,21100.0
2011-06-24 13:30:00,23.22,23.26,23.2,23.2,63800.0,22.5759,22.6148,22.5564,22.5564,63800.0
2011-06-24 13:35:00,23.19,23.26,23.18,23.2,36900.0,22.5467,22.6148,22.537,22.5564,36900.0
2011-06-24 13:40:00,23.2,23.25,23.15,23.18,27300.0,22.5564,22.605,22.5078,22.537,27300.0
2011-06-24 13:45:00,23.19,23.21,23.16,23.16,10200.0,22.5467,22.5662,22.5175,22.5175,10200.0
2011-06-24 13:50:00,23.19,23.21,23.13,23.14,12700.0,22.5467,22.5662,22.4884,22.4981,12700.0
2011-06-24 13:55:00,23.12,23.13,23.09,23.1,20300.0,22.4787,22.4884,22.4495,22.4592,20300.0
2011-06-24 14:00:00,23.1,23.11,23.02,23.03,18800.0,22.4592,22.4689,22.3814,22.3911,18800.0
2011-06-24 14:05:00,23.04,23.07,23.0,23.04,16100.0,22.4009,22.43,22.362,22.4009,16100.0
2011-06-24 14:10:00,23.05,23.08,23.01,23.02,15600.0,22.4106,22.4398,22.3717,22.3814,15600.0
2011-06-24 14:15:00,23.01,23.06,22.98,23.06,8100.0,22.3717,22.4203,22.3425,22.4203,8100.0
2011-06-24 14:20:00,23.05,23.08,23.02,23.08,9200.0,22.4106,22.4398,22.3814,22.4398,9200.0
2011-06-24 14:25:00,23.09,23.13,23.04,23.13,11500.0,22.4495,22.4884,22.4009,22.4884,11500.0
2011-06-24 14:30:00,23.11,23.14,23.07,23.07,19300.0,22.4689,22.4981,22.43,22.43,19300.0
2011-06-24 14:35:00,23.06,23.07,23.0,23.04,26800.0,22.4203,22.43,22.362,22.4009,26800.0
2011-06-24 14:40:00,23.03,23.11,23.02,23.11,8400.0,22.3911,22.4689,22.3814,22.4689,8400.0
2011-06-24 14:45:00,23.1,23.15,23.05,23.05,14100.0,22.4592,22.5078,22.4106,22.4106,14100.0
2011-06-24 14:50:00,23.05,23.13,23.05,23.13,12000.0,22.4106,22.4884,22.4106,22.4884,12000.0
2011-06-24 14:55:00,23.13,23.13,23.05,23.06,12000.0,22.4884,22.4884,22.4106,22.4203,12000.0
2011-06-24 15:00:00,23.07,23.1,23.03,23.03,11400.0,22.43,22.4592,22.3911,22.3911,11400.0
2011-06-24 15:05:00,23.03,23.03,23.0,23.01,16300.0,22.3911,22.3911,22.362,22.3717,16300.0
2011-06-24 15:10:00,23.01,23.08,23.0,23.03,18900.0,22.3717,22.4398,22.362,22.3911,18900.0
2011-06-24 15:15:00,23.04,23.09,23.03,23.06,15200.0,22.4009,22.4495,22.3911,22.4203,15200.0
2011-06-24 15:20:00,23.05,23.07,23.02,23.04,28900.0,22.4106,22.43,22.3814,22.4009,28900.0
2011-06-24 15:25:00,23.05,23.17,23.05,23.17,36600.0,22.4106,22.5273,22.4106,22.5273,36600.0
2011-06-24 15:30:00,23.17,23.24,23.16,23.22,33500.0,22.5273,22.5953,22.5175,22.5759,33500.0
2011-06-24 15:35:00,23.22,23.23,23.15,23.16,35800.0,22.5759,22.5856,22.5078,22.5175,35800.0
2011-06-24 15:40:00,23.17,23.19,23.09,23.09,36400.0,22.5273,22.5467,22.4495,22.4495,36400.0
2011-06-24 15:45:00,23.09,23.09,22.98,22.98,70000.0,22.4495,22.4495,22.3425,22.3425,70000.0
2011-06-24 15:50:00,22.98,23.0,22.89,22.92,130900.0,22.3425,22.362,22.255,22.2842,130900.0
2011-06-24 15:55:00,22.91,22.98,22.91,22.98,106000.0,22.2745,22.3425,22.2745,22.3425,106000.0
2011-06-27 09:30:00,22.98,23.08,22.84,22.84,13300.0,22.3425,22.4398,22.2064,22.2064,13300.0
2011-06-27 09:35:00,22.84,22.84,22.68,22.72,23600.0,22.2064,22.2064,22.0509,22.0897,23600.0
2011-06-27 09:40:00,22.73,23.03,22.69,22.99,14600.0,22.0995,22.3911,22.0606,22.3523,14600.0
2011-06-27 09:45:00,23.01,23.1,22.95,23.1,33100.0,22.3717,22.4592,22.3134,22.4592,33100.0
2011-06-27 09:50:00,23.1,23.2,23.07,23.1,21500.0,22.4592,22.5564,22.43,22.4592,21500.0
2011-06-27 09:55:00,23.14,23.19,23.03,23.08,25500.0,22.4981,22.5467,22.3911,22.4398,25500.0
2011-06-27 10:00:00,23.09,23.17,23.05,23.17,32800.0,22.4495,22.5273,22.4106,22.5273,32800.0
2011-06-27 10:05:00,23.16,23.18,23.07,23.17,25700.0,22.5175,22.537,22.43,22.5273,25700.0
2011-06-27 10:10:00,23.17,23.3,23.16,23.29,10700.0,22.5273,22.6537,22.5175,22.6439,10700.0
2011-06-27 10:15:00,23.29,23.34,23.23,23.29,18400.0,22.6439,22.6925,22.5856,22.6439,18400.0
2011-06-27 10:20:00,23.31,23.35,23.2,23.3,12900.0,22.6634,22.7023,22.5564,22.6537,12900.0
2011-06-27 10:25:00,23.3,23.35,23.29,23.34,6300.0,22.6537,22.7023,22.6439,22.6925,6300.0
2011-06-27 10:30:00,23.35,23.41,23.25,23.26,11900.0,22.7023,22.7606,22.605,22.6148,11900.0
2011-06-27 10:35:00,23.25,23.25,23.16,23.17,12000.0,22.605,22.605,22.5175,22.5273,12000.0
2011-06-27 10:40:00,23.16,23.21,23.15,23.21,6800.0,22.5175,22.5662,22.5078,22.5662,6800.0
2011-06-27 10:45:00,23.23,23.23,23.15,23.18,12300.0,22.5856,22.5856,22.5078,22.537,12300.0
2011-06-27 10:50:00,23.21,23.27,23.19,23.25,39500.0,22.5662,22.6245,22.5467,22.605,39500.0
2011-06-27 10:55:00,23.25,23.25,23.21,23.23,17200.0,22.605,22.605,22.5662,22.5856,17200.0
2011-06-27 11:00:00,23.24,23.26,23.21,23.21,9400.0,22.5953,22.6148,22.5662,22.5662,9400.0
2011-06-27 11:05:00,23.17,23.2,23.13,23.18,14000.0,22.5273,22.5564,22.4884,22.537,14000.0
2011-06-27 11:10:00,23.16,23.18,23.1,23.16,6300.0,22.5175,22.537,22.4592,22.5175,6300.0
2011-06-27 11:15:00,23.15,23.15,23.04,23.08,7900.0,22.5078,22.5078,22.4009,22.4398,7900.0
2011-06-27 11:20:00,23.08,23.13,23.08,23.1,4400.0,22.4398,22.4884,22.4398,22.4592,4400.0
2011-06-27 11:25:00,23.11,23.11,23.05,23.05,6200.0,22.4689,22.4689,22.4106,22.4106,6200.0
2011-06-27 11:30:00,23.07,23.07,23.01,23.02,9200.0,22.43,22.43,22.3717,22.3814,9200.0
2011-06-27 11:35:00,23.03,23.11,23.03,23.09,6500.0,22.3911,22.4689,22.3911,22.4495,6500.0
2011-06-27 11:40:00,23.1,23.13,23.1,23.1,3300.0,22.4592,22.4884,22.4592,22.4592,3300.0
2011-06-27 11:45:00,23.08,23.16,23.07,23.15,3000.0,22.4398,22.5175,22.43,22.5078,3000.0
2011-06-27 11:50:00,23.15,23.23,23.15,23.19,4500.0,22.5078,22.5856,22.5078,22.5467,4500.0
2011-06-27 11:55:00,23.18,23.21,23.13,23.17,3400.0,22.537,22.5662,22.4884,22.5273,3400.0
2011-06-27 12:00:00,23.19,23.2,23.16,23.17,5100.0,22.5467,22.5564,22.5175,22.5273,5100.0
2011-06-27 12:05:00,23.17,23.21,23.17,23.19,2800.0,22.5273,22.5662,22.5273,22.5467,2800.0
2011-06-27 12:10:00,23.17,23.24,23.17,23.18,8200.0,22.5273,22.5953,22.5273,22.537,8200.0
2011-06-27 12:15:00,23.19,23.19,23.15,23.15,2100.0,22.5467,22.5467,22.5078,22.5078,2100.0
2011-06-27 12:20:00,23.15,23.16,23.13,23.14,1400.0,22.5078,22.5175,22.4884,22.4981,1400.0
2011-06-27 12:25:00,23.14,23.19,23.12,23.19,3700.0,22.4981,22.5467,22.4787,22.5467,3700.0
2011-06-27 12:30:00,23.18,23.18,23.12,23.13,3400.0,22.537,22.537,22.4787,22.4884,3400.0
2011-06-27 12:35:00,23.14,23.16,23.11,23.15,4700.0,22.4981,22.5175,22.4689,22.5078,4700.0
2011-06-27 12:40:00,23.16,23.18,23.13,23.17,5500.0,22.5175,22.537,22.4884,22.5273,5500.0
2011-06-27 12:45:00,23.17,23.21,23.15,23.15,9800.0,22.5273,22.5662,22.5078,22.5078,9800.0
2011-06-27 12:50:00,23.14,23.18,23.14,23.18,1900.0,22.4981,22.537,22.4981,22.537,1900.0
2011-06-27 12:55:00,23.18,23.19,23.1,23.14,4000.0,22.537,22.5467,22.4592,22.4981,4000.0
2011-06-27 13:00:00,23.13,23.18,23.12,23.17,6500.0,22.4884,22.537,22.4787,22.5273,6500.0
2011-06-27 13:05:00,23.16,23.17,23.12,23.13,24500.0,22.5175,22.5273,22.4787,22.4884,24500.0
2011-06-27 13:10:00,23.13,23.17,23.12,23.17,8600.0,22.4884,22.5273,22.4787,22.5273,8600.0
2011-06-27 13:15:00,23.18,23.21,23.16,23.16,4100.0,22.537,22.5662,22.5175,22.5175,4100.0
2011-06-27 13:20:00,23.16,23.16,23.09,23.1,8100.0,22.5175,22.5175,22.4495,22.4592,8100.0
2011-06-27 13:25:00,23.1,23.11,23.03,23.05,5000.0,22.4592,22.4689,22.3911,22.4106,5000.0
2011-06-27 13:30:00,23.06,23.08,23.03,23.07,8800.0,22.4203,22.4398,22.3911,22.43,8800.0
2011-06-27 13:35:00,23.06,23.14,23.04,23.1,12300.0,22.4203,22.4981,22.4009,22.4592,12300.0
2011-06-27 13:40:00,23.08,23.09,23.02,23.08,12800.0,22.4398,22.4495,22.3814,22.4398,12800.0
2011-06-27 13:45:00,23.08,23.12,23.08,23.12,3700.0,22.4398,22.4787,22.4398,22.4787,3700.0
2011-06-27 13:50:00,23.14,23.17,23.11,23.14,6800.0,22.4981,22.5273,22.4689,22.4981,6800.0
2011-06-27 13:55:00,23.13,23.14,23.11,23.12,2900.0,22.4884,22.4981,22.4689,22.4787,2900.0
2011-06-27 14:00:00,23.12,23.23,23.11,23.17,22000.0,22.4787,22.5856,22.4689,22.5273,22000.0
2011-06-27 14:05:00,23.17,23.24,23.16,23.22,6500.0,22.5273,22.5953,22.5175,22.5759,6500.0
2011-06-27 14:10:00,23.22,23.33,23.22,23.28,7600.0,22.5759,22.6828,22.5759,22.6342,7600.0
2011-06-27 14:15:00,23.29,23.3,23.28,23.3,5100.0,22.6439,22.6537,22.6342,22.6537,5100.0
2011-06-27 14:20:00,23.31,23.36,23.3,23.35,5900.0,22.6634,22.712,22.6537,22.7023,5900.0
2011-06-27 14:25:00,23.35,23.41,23.35,23.39,9000.0,22.7023,22.7606,22.7023,22.7412,9000.0
2011-06-27 14:30:00,23.39,23.43,23.39,23.41,8300.0,22.7412,22.7801,22.7412,22.7606,8300.0
2011-06-27 14:35:00,23.42,23.45,23.4,23.42,8400.0,22.7703,22.7995,22.7509,22.7703,8400.0
2011-06-27 14:40:00,23.42,23.45,23.42,23.43,4900.0,22.7703,22.7995,22.7703,22.7801,4900.0
2011-06-27 14:45:00,23.44,23.45,23.38,23.39,12600.0,22.7898,22.7995,22.7314,22.7412,12600.0
2011-06-27 14:50:00,23.39,23.39,23.34,23.34,6600.0,22.7412,22.7412,22.6925,22.6925,6600.0
2011-06-27 14:55:00,23.33,23.35,23.33,23.33,10300.0,22.6828,22.7023,22.6828,22.6828,10300.0
2011-06-27 15:00:00,23.34,23.35,23.34,23.35,7600.0,22.6925,22.7023,22.6925,22.7023,7600.0
2011-06-27 15:05:00,23.35,23.35,23.27,23.27,28000.0,22.7023,22.7023,22.6245,22.6245,28000.0
2011-06-27 15:10:00,23.28,23.31,23.27,23.29,13300.0,22.6342,22.6634,22.6245,22.6439,13300.0
2011-06-27 15:15:00,23.29,23.3,23.24,23.29,20800.0,22.6439,22.6537,22.5953,22.6439,20800.0
2011-06-27 15:20:00,23.29,23.36,23.27,23.28,28200.0,22.6439,22.712,22.6245,22.6342,28200.0
2011-06-27 15:25:00,23.28,23.3,23.25,23.27,17100.0,22.6342,22.6537,22.605,22.6245,17100.0
2011-06-27 15:30:00,23.27,23.33,23.26,23.32,15600.0,22.6245,22.6828,22.6148,22.6731,15600.0
2011-06-27 15:35:00,23.32,23.32,23.27,23.3,16400.0,22.6731,22.6731,22.6245,22.6537,16400.0
2011-06-27 15:40:00,23.3,23.36,23.29,23.32,55800.0,22.6537,22.712,22.6439,22.6731,55800.0
2011-06-27 15:45:00,23.31,23.32,23.23,23.28,45800.0,22.6634,22.6731,22.5856,22.6342,45800.0
2011-06-27 15:50:00,23.28,23.3,23.25,23.29,23200.0,22.6342,22.6537,22.605,22.6439,23200.0
2011-06-27 15:55:00,23.29,23.29,23.22,23.24,50300.0,22.6439,22.6439,22.5759,22.5953,50300.0
2011-06-28 09:30:00,23.36,23.46,23.35,23.41,19500.0,22.712,22.8092,22.7023,22.7606,19500.0
2011-06-28 09:35:00,23.43,23.5,23.36,23.5,10300.0,22.7801,22.8481,22.712,22.8481,10300.0
2011-06-28 09:40:00,23.48,23.53,23.41,23.53,12200.0,22.8287,22.8773,22.7606,22.8773,12200.0
2011-06-28 09:45:00,23.54,23.62,23.53,23.62,22000.0,22.887,22.9648,22.8773,22.9648,22000.0
2011-06-28 09:50:00,23.62,23.73,23.5,23.52,25200.0,22.9648,23.0717,22.8481,22.8676,25200.0
2011-06-28 09:55:00,23.52,23.52,23.44,23.45,21300.0,22.8676,22.8676,22.7898,22.7995,21300.0
2011-06-28 10:00:00,23.46,23.69,23.46,23.69,18500.0,22.8092,23.0328,22.8092,23.0328,18500.0
2011-06-28 10:05:00,23.69,23.69,23.6,23.69,12700.0,23.0328,23.0328,22.9453,23.0328,12700.0
2011-06-28 10:10:00,23.69,23.69,23.63,23.68,14000.0,23.0328,23.0328,22.9745,23.0231,14000.0
2011-06-28 10:15:00,23.69,23.78,23.66,23.69,25800.0,23.0328,23.1203,23.0037,23.0328,25800.0
2011-06-28 10:20:00,23.71,23.77,23.69,23.74,18700.0,23.0523,23.1106,23.0328,23.0815,18700.0
2011-06-28 10:25:00,23.78,23.79,23.72,23.78,13700.0,23.1203,23.1301,23.062,23.1203,13700.0
2011-06-28 10:30:00,23.78,23.84,23.78,23.83,21400.0,23.1203,23.1787,23.1203,23.169,21400.0
2011-06-28 10:35:00,23.81,23.92,23.79,23.92,48500.0,23.1495,23.2565,23.1301,23.2565,48500.0
2011-06-28 10:40:00,23.92,23.96,23.89,23.92,33100.0,23.2565,23.2954,23.2273,23.2565,33100.0
2011-06-28 10:45:00,23.92,23.97,23.91,23.97,25500.0,23.2565,23.3051,23.2467,23.3051,25500.0
2011-06-28 10:50:00,23.96,24.05,23.96,24.01,40300.0,23.2954,23.3829,23.2954,23.344,40300.0
2011-06-28 10:55:00,24.01,24.06,23.94,23.96,30700.0,23.344,23.3926,23.2759,23.2954,30700.0
2011-06-28 11:00:00,23.97,24.01,23.93,24.0,19100.0,23.3051,23.344,23.2662,23.3342,19100.0
2011-06-28 11:05:00,23.99,24.03,23.98,24.01,11800.0,23.3245,23.3634,23.3148,23.344,11800.0
2011-06-28 11:10:00,24.0,24.08,23.98,24.06,11200.0,23.3342,23.412,23.3148,23.3926,11200.0
2011-06-28 11:15:00,24.06,24.16,24.06,24.09,15200.0,23.3926,23.4898,23.3926,23.4217,15200.0
2011-06-28 11:20:00,24.06,24.11,24.02,24.03,7800.0,23.3926,23.4412,23.3537,23.3634,7800.0
2011-06-28 11:25:00,24.03,24.18,24.02,24.06,44000.0,23.3634,23.5092,23.3537,23.3926,44000.0
2011-06-28 11:30:00,24.08,24.1,24.03,24.05,12300.0,23.412,23.4315,23.3634,23.3829,12300.0
2011-06-28 11:35:00,24.04,24.09,23.98,24.02,13500.0,23.3731,23.4217,23.3148,23.3537,13500.0
2011-06-28 11:40:00,24.02,24.04,23.98,23.98,10800.0,23.3537,23.3731,23.3148,23.3148,10800.0
2011-06-28 11:45:00,23.99,24.07,23.99,24.04,13700.0,23.3245,23.4023,23.3245,23.3731,13700.0
2011-06-28 11:50:00,24.04,24.06,23.99,24.0,13600.0,23.3731,23.3926,23.3245,23.3342,13600.0
2011-06-28 11:55:00,24.0,24.01,23.96,23.97,9800.0,23.3342,23.344,23.2954,23.3051,9800.0
2011-06-28 12:00:00,23.98,24.04,23.97,24.03,16900.0,23.3148,23.3731,23.3051,23.3634,16900.0
2011-06-28 12:05:00,24.02,24.07,24.0,24.04,17900.0,23.3537,23.4023,23.3342,23.3731,17900.0
2011-06-28 12:10:00,24.03,24.07,24.03,24.06,10200.0,23.3634,23.4023,23.3634,23.3926,10200.0
2011-06-28 12:15:00,24.06,24.12,24.06,24.11,10800.0,23.3926,23.4509,23.3926,23.4412,10800.0
2011-06-28 12:20:00,24.1,24.28,24.1,24.27,26700.0,23.4315,23.6065,23.4315,23.5968,26700.0
2011-06-28 12:25:00,24.26,24.31,24.26,24.29,20000.0,23.587,23.6356,23.587,23.6162,20000.0
2011-06-28 12:30:00,24.28,24.33,24.26,24.29,26300.0,23.6065,23.6551,23.587,23.6162,26300.0
2011-06-28 12:35:00,24.29,24.36,24.28,24.33,12200.0,23.6162,23.6843,23.6065,23.6551,12200.0
2011-06-28 12:40:00,24.32,24.33,24.28,24.31,13200.0,23.6454,23.6551,23.6065,23.6356,13200.0
2011-06-28 12:45:00,24.32,24.33,24.3,24.3,9700.0,23.6454,23.6551,23.6259,23.6259,9700.0
2011-06-28 12:50:00,24.3,24.31,24.27,24.28,3800.0,23.6259,23.6356,23.5968,23.6065,3800.0
2011-06-28 12:55:00,24.28,24.32,24.28,24.3,4800.0,23.6065,23.6454,23.6065,23.6259,4800.0
2011-06-28 13:00:00,24.3,24.33,24.3,24.33,2700.0,23.6259,23.6551,23.6259,23.6551,2700.0
2011-06-28 13:05:00,24.32,24.35,24.3,24.32,7200.0,23.6454,23.6745,23.6259,23.6454,7200.0
2011-06-28 13:10:00,24.32,24.33,24.24,24.26,8700.0,23.6454,23.6551,23.5676,23.587,8700.0
2011-06-28 13:15:00,24.27,24.29,24.25,24.26,12800.0,23.5968,23.6162,23.5773,23.587,12800.0
2011-06-28 13:20:00,24.25,24.26,24.18,24.19,22900.0,23.5773,23.587,23.5092,23.519,22900.0
2011-06-28 13:25:00,24.19,24.19,24.07,24.11,54000.0,23.519,23.519,23.4023,23.4412,54000.0
2011-06-28 13:30:00,24.12,24.16,24.05,24.06,41600.0,23.4509,23.4898,23.3829,23.3926,41600.0
2011-06-28 13:35:00,24.06,24.14,23.97,24.1,53900.0,23.3926,23.4704,23.3051,23.4315,53900.0
2011-06-28 13:40:00,24.09,24.09,24.06,24.07,8400.0,23.4217,23.4217,23.3926,23.4023,8400.0
2011-06-28 13:45:00,24.07,24.14,24.06,24.13,18600.0,23.4023,23.4704,23.3926,23.4606,18600.0
2011-06-28 13:50:00,24.12,24.16,24.11,24.16,5500.0,23.4509,23.4898,23.4412,23.4898,5500.0
2011-06-28 13:55:00,24.15,24.22,24.15,24.19,11400.0,23.4801,23.5481,23.4801,23.519,11400.0
2011-06-28 14:00:00,24.19,24.22,24.14,24.14,16100.0,23.519,23.5481,23.4704,23.4704,16100.0
2011-06-28 14:05:00,24.15,24.15,24.13,24.13,7900.0,23.4801,23.4801,23.4606,23.4606,7900.0
2011-06-28 14:10:00,24.13,24.2,24.13,24.15,8900.0,23.4606,23.5287,23.4606,23.4801,8900.0
2011-06-28 14:15:00,24.13,24.15,24.13,24.14,5700.0,23.4606,23.4801,23.4606,23.4704,5700.0
2011-06-28 14:20:00,24.15,24.18,24.14,24.15,16200.0,23.4801,23.5092,23.4704,23.4801,16200.0
2011-06-28 14:25:00,24.15,24.22,24.15,24.22,15300.0,23.4801,23.5481,23.4801,23.5481,15300.0
2011-06-28 14:30:00,24.22,24.25,24.18,24.19,38700.0,23.5481,23.5773,23.5092,23.519,38700.0
2011-06-28 14:35:00,24.2,24.24,24.2,24.22,16100.0,23.5287,23.5676,23.5287,23.5481,16100.0
2011-06-28 14:40:00,24.22,24.22,24.12,24.15,26500.0,23.5481,23.5481,23.4509,23.4801,26500.0
2011-06-28 14:45:00,24.15,24.19,24.14,24.19,15200.0,23.4801,23.519,23.4704,23.519,15200.0
2011-06-28 14:50:00,24.18,24.24,24.17,24.23,19500.0,23.5092,23.5676,23.4995,23.5579,19500.0
2011-06-28 14:55:00,24.23,24.25,24.19,24.22,17800.0,23.5579,23.5773,23.519,23.5481,17800.0
2011-06-28 15:00:00,24.22,24.28,24.22,24.28,8900.0,23.5481,23.6065,23.5481,23.6065,8900.0
2011-06-28 15:05:00,24.28,24.28,24.25,24.27,60000.0,23.6065,23.6065,23.5773,23.5968,60000.0
2011-06-28 15:10:00,24.28,24.29,24.27,24.28,11500.0,23.6065,23.6162,23.5968,23.6065,11500.0
2011-06-28 15:15:00,24.28,24.3,24.26,24.27,28000.0,23.6065,23.6259,23.587,23.5968,28000.0
2011-06-28 15:20:00,24.27,24.29,24.26,24.28,8200.0,23.5968,23.6162,23.587,23.6065,8200.0
2011-06-28 15:25:00,24.28,24.28,24.24,24.25,7200.0,23.6065,23.6065,23.5676,23.5773,7200.0
2011-06-28 15:30:00,24.26,24.28,24.25,24.26,16600.0,23.587,23.6065,23.5773,23.587,16600.0
2011-06-28 15:35:00,24.27,24.32,24.26,24.32,32700.0,23.5968,23.6454,23.587,23.6454,32700.0
2011-06-28 15:40:00,24.32,24.37,24.31,24.37,29800.0,23.6454,23.694,23.6356,23.694,29800.0
2011-06-28 15:45:00,24.37,24.41,24.34,24.34,52100.0,23.694,23.7329,23.6648,23.6648,52100.0
2011-06-28 15:50:00,24.34,24.4,24.31,24.36,53500.0,23.6648,23.7231,23.6356,23.6843,53500.0
2011-06-28 15:55:00,24.36,24.42,24.35,24.36,75500.0,23.6843,23.7426,23.6745,23.6843,75500.0
2011-06-29 09:30:00,24.33,24.58,24.32,24.41,16100.0,23.6551,23.8982,23.6454,23.7329,16100.0
2011-06-29 09:35:00,24.38,24.39,24.21,24.31,23400.0,23.7037,23.7134,23.5384,23.6356,23400.0
2011-06-29 09:40:00,24.25,24.33,24.15,24.19,21000.0,23.5773,23.6551,23.4801,23.519,21000.0
2011-06-29 09:45:00,24.19,24.25,24.1,24.1,14700.0,23.519,23.5773,23.4315,23.4315,14700.0
2011-06-29 09:50:00,24.1,24.23,24.09,24.2,14300.0,23.4315,23.5579,23.4217,23.5287,14300.0
2011-06-29 09:55:00,24.2,24.21,24.06,24.12,8600.0,23.5287,23.5384,23.3926,23.4509,8600.0
2011-06-29 10:00:00,24.12,24.18,24.05,24.09,40700.0,23.4509,23.5092,23.3829,23.4217,40700.0
2011-06-29 10:05:00,24.09,24.09,23.98,24.0,13100.0,23.4217,23.4217,23.3148,23.3342,13100.0
2011-06-29 10:10:00,23.99,24.22,23.99,24.2,14600.0,23.3245,23.5481,23.3245,23.5287,14600.0
2011-06-29 10:15:00,24.2,24.31,24.18,24.18,9900.0,23.5287,23.6356,23.5092,23.5092,9900.0
2011-06-29 10:20:00,24.2,24.28,24.2,24.22,17500.0,23.5287,23.6065,23.5287,23.5481,17500.0
2011-06-29 10:25:00,24.22,24.33,24.2,24.33,24300.0,23.5481,23.6551,23.5287,23.6551,24300.0
2011-06-29 10:30:00,24.33,24.36,24.32,24.33,15200.0,23.6551,23.6843,23.6454,23.6551,15200.0
2011-06-29 10:35:00,24.33,24.36,24.29,24.35,10900.0,23.6551,23.6843,23.6162,23.6745,10900.0
2011-06-29 10:40:00,24.36,24.41,24.33,24.36,17000.0,23.6843,23.7329,23.6551,23.6843,17000.0
2011-06-29 10:45:00,24.36,24.36,24.28,24.31,9400.0,23.6843,23.6843,23.6065,23.6356,9400.0
2011-06-29 10:50:00,24.31,24.32,24.25,24.27,25100.0,23.6356,23.6454,23.5773,23.5968,25100.0
2011-06-29 10:55:00,24.26,24.33,24.25,24.31,15800.0,23.587,23.6551,23.5773,23.6356,15800.0
2011-06-29 11:00:00,24.32,24.36,24.27,24.34,12300.0,23.6454,23.6843,23.5968,23.6648,12300.0
2011-06-29 11:05:00,24.35,24.45,24.34,24.39,31100.0,23.6745,23.7718,23.6648,23.7134,31100.0
2011-06-29 11:10:00,24.39,24.41,24.29,24.35,20800.0,23.7134,23.7329,23.6162,23.6745,20800.0
2011-06-29 11:15:00,24.34,24.37,24.27,24.32,16600.0,23.6648,23.694,23.5968,23.6454,16600.0
2011-06-29 11:20:00,24.31,24.34,24.26,24.26,7500.0,23.6356,23.6648,23.587,23.587,7500.0
2011-06-29 11:25:00,24.25,24.3,24.23,24.29,16800.0,23.5773,23.6259,23.5579,23.6162,16800.0
2011-06-29 11:30:00,24.28,24.31,24.22,24.22,17200.0,23.6065,23.6356,23.5481,23.5481,17200.0
2011-06-29 11:35:00,24.22,24.26,24.21,24.25,10700.0,23.5481,23.587,23.5384,23.5773,10700.0
2011-06-29 11:40:00,24.25,24.26,24.23,24.23,7100.0,23.5773,23.587,23.5579,23.5579,7100.0
2011-06-29 11:45:00,24.23,24.27,24.22,24.27,11600.0,23.5579,23.5968,23.5481,23.5968,11600.0
2011-06-29 11:50:00,24.25,24.31,24.24,24.26,6400.0,23.5773,23.6356,23.5676,23.587,6400.0
2011-06-29 11:55:00,24.27,24.4,24.27,24.33,21700.0,23.5968,23.7231,23.5968,23.6551,21700.0
2011-06-29 12:00:00,24.32,24.34,24.25,24.34,12500.0,23.6454,23.6648,23.5773,23.6648,12500.0
2011-06-29 12:05:00,24.35,24.36,24.3,24.33,10000.0,23.6745,23.6843,23.6259,23.6551,10000.0
2011-06-29 12:10:00,24.32,24.35,24.29,24.35,11900.0,23.6454,23.6745,23.6162,23.6745,11900.0
2011-06-29 12:15:00,24.35,24.37,24.34,24.36,7500.0,23.6745,23.694,23.6648,23.6843,7500.0
2011-06-29 12:20:00,24.36,24.36,24.34,24.36,6000.0,23.6843,23.6843,23.6648,23.6843,6000.0
2011-06-29 12:25:00,24.35,24.41,24.33,24.35,10700.0,23.6745,23.7329,23.6551,23.6745,10700.0
2011-06-29 12:30:00,24.36,24.39,24.34,24.39,6500.0,23.6843,23.7134,23.6648,23.7134,6500.0
2011-06-29 12:35:00,24.39,24.39,24.35,24.36,5000.0,23.7134,23.7134,23.6745,23.6843,5000.0
2011-06-29 12:40:00,24.35,24.36,24.32,24.36,9800.0,23.6745,23.6843,23.6454,23.6843,9800.0
2011-06-29 12:45:00,24.35,24.36,24.33,24.36,17400.0,23.6745,23.6843,23.6551,23.6843,17400.0
2011-06-29 12:50:00,24.34,24.37,24.34,24.34,5300.0,23.6648,23.694,23.6648,23.6648,5300.0
2011-06-29 12:55:00,24.34,24.37,24.33,24.36,6700.0,23.6648,23.694,23.6551,23.6843,6700.0
2011-06-29 13:00:00,24.34,24.36,24.31,24.35,11400.0,23.6648,23.6843,23.6356,23.6745,11400.0
2011-06-29 13:05:00,24.35,24.35,24.31,24.34,7500.0,23.6745,23.6745,23.6356,23.6648,7500.0
2011-06-29 13:10:00,24.34,24.42,24.33,24.35,9500.0,23.6648,23.7426,23.6551,23.6745,9500.0
2011-06-29 13:15:00,24.36,24.37,24.31,24.32,13600.0,23.6843,23.694,23.6356,23.6454,13600.0
2011-06-29 13:20:00,24.33,24.35,24.28,24.35,13400.0,23.6551,23.6745,23.6065,23.6745,13400.0
2011-06-29 13:25:00,24.35,24.36,24.34,24.36,26900.0,23.6745,23.6843,23.6648,23.6843,26900.0
2011-06-29 13:30:00,24.35,24.43,24.35,24.41,17800.0,23.6745,23.7523,23.6745,23.7329,17800.0
2011-06-29 13:35:00,24.41,24.45,24.4,24.45,9300.0,23.7329,23.7718,23.7231,23.7718,9300.0
2011-06-29 13:40:00,24.45,24.46,24.41,24.45,14000.0,23.7718,23.7815,23.7329,23.7718,14000.0
2011-06-29 13:45:00,24.45,24.46,24.42,24.44,13700.0,23.7718,23.7815,23.7426,23.762,13700.0
2011-06-29 13:50:00,24.45,24.47,24.4,24.41,16000.0,23.7718,23.7912,23.7231,23.7329,16000.0
2011-06-29 13:55:00,24.43,24.44,24.35,24.36,18100.0,23.7523,23.762,23.6745,23.6843,18100.0
2011-06-29 14:00:00,24.36,24.42,24.36,24.42,13900.0,23.6843,23.7426,23.6843,23.7426,13900.0
2011-06-29 14:05:00,24.42,24.42,24.31,24.32,20400.0,23.7426,23.7426,23.6356,23.6454,20400.0
2011-06-29 14:10:00,24.31,24.34,24.29,24.32,12400.0,23.6356,23.6648,23.6162,23.6454,12400.0
2011-06-29 14:15:00,24.32,24.35,24.31,24.34,18200.0,23.6454,23.6745,23.6356,23.6648,18200.0
2011-06-29 14:20:00,24.34,24.37,24.23,24.24,43700.0,23.6648,23.694,23.5579,23.5676,43700.0
2011-06-29 14:25:00,24.21,24.23,24.16,24.22,33900.0,23.5384,23.5579,23.4898,23.5481,33900.0
2011-06-29 14:30:00,24.22,24.25,24.18,24.24,18200.0,23.5481,23.5773,23.5092,23.5676,18200.0
2011-06-29 14:35:00,24.25,24.27,24.23,24.27,18600.0,23.5773,23.5968,23.5579,23.5968,18600.0
2011-06-29 14:40:00,24.27,24.28,24.17,24.21,23700.0,23.5968,23.6065,23.4995,23.5384,23700.0
2011-06-29 14:45:00,24.21,24.3,24.21,24.26,21000.0,23.5384,23.6259,23.5384,23.587,21000.0
2011-06-29 14:50:00,24.25,24.32,24.25,24.31,18600.0,23.5773,23.6454,23.5773,23.6356,18600.0
2011-06-29 14:55:00,24.32,24.34,24.3,24.33,16200.0,23.6454,23.6648,23.6259,23.6551,16200.0
2011-06-29 15:00:00,24.34,24.37,24.33,24.35,20400.0,23.6648,23.694,23.6551,23.6745,20400.0
2011-06-29 15:05:00,24.33,24.34,24.28,24.3,23600.0,23.6551,23.6648,23.6065,23.6259,23600.0
2011-06-29 15:10:00,24.28,24.44,24.28,24.41,30800.0,23.6065,23.762,23.6065,23.7329,30800.0
2011-06-29 15:15:00,24.42,24.42,24.37,24.39,34600.0,23.7426,23.7426,23.694,23.7134,34600.0
2011-06-29 15:20:00,24.38,24.41,24.36,24.41,29700.0,23.7037,23.7329,23.6843,23.7329,29700.0
2011-06-29 15:25:00,24.41,24.45,24.41,24.44,39200.0,23.7329,23.7718,23.7329,23.762,39200.0
2011-06-29 15:30:00,24.43,24.46,24.43,24.45,44400.0,23.7523,23.7815,23.7523,23.7718,44400.0
2011-06-29 15:35:00,24.45,24.47,24.43,24.44,29500.0,23.7718,23.7912,23.7523,23.762,29500.0
2011-06-29 15:40:00,24.44,24.47,24.43,24.44,42900.0,23.762,23.7912,23.7523,23.762,42900.0
2011-06-29 15:45:00,24.43,24.46,24.36,24.4,62900.0,23.7523,23.7815,23.6843,23.7231,62900.0
2011-06-29 15:50:00,24.4,24.45,24.39,24.4,55400.0,23.7231,23.7718,23.7134,23.7231,55400.0
2011-06-29 15:55:00,24.4,24.42,24.38,24.42,56300.0,23.7231,23.7426,23.7037,23.7426,56300.0
2011-06-30 09:30:00,24.47,24.54,24.45,24.48,12600.0,23.7912,23.8593,23.7718,23.8009,12600.0
2011-06-30 09:35:00,24.5,24.51,24.34,24.4,13900.0,23.8204,23.8301,23.6648,23.7231,13900.0
2011-06-30 09:40:00,24.4,24.71,24.37,24.71,29300.0,23.7231,24.0245,23.694,24.0245,29300.0
2011-06-30 09:45:00,24.68,24.99,24.68,24.93,44600.0,23.9954,24.2968,23.9954,24.2384,44600.0
2011-06-30 09:50:00,24.94,24.95,24.9,24.93,24600.0,24.2482,24.2579,24.2093,24.2384,24600.0
2011-06-30 09:55:00,24.93,25.04,24.93,25.02,24200.0,24.2384,24.3454,24.2384,24.3259,24200.0
2011-06-30 10:00:00,25.0,25.21,25.0,25.21,55100.0,24.3065,24.5107,24.3065,24.5107,55100.0
2011-06-30 10:05:00,25.23,25.33,25.19,25.26,33800.0,24.5301,24.6273,24.4912,24.5593,33800.0
2011-06-30 10:10:00,25.25,25.28,25.13,25.14,11200.0,24.5496,24.5787,24.4329,24.4426,11200.0
2011-06-30 10:15:00,25.13,25.16,25.04,25.04,35800.0,24.4329,24.4621,24.3454,24.3454,35800.0
2011-06-30 10:20:00,25.05,25.15,25.01,25.15,15800.0,24.3551,24.4523,24.3162,24.4523,15800.0
2011-06-30 10:25:00,25.16,25.23,25.12,25.15,16300.0,24.4621,24.5301,24.4232,24.4523,16300.0
2011-06-30 10:30:00,25.14,25.17,25.04,25.05,4300.0,24.4426,24.4718,24.3454,24.3551,4300.0
2011-06-30 10:35:00,25.05,25.16,25.05,25.15,13800.0,24.3551,24.4621,24.3551,24.4523,13800.0
2011-06-30 10:40:00,25.13,25.16,25.13,25.13,4800.0,24.4329,24.4621,24.4329,24.4329,4800.0
2011-06-30 10:45:00,25.12,25.12,25.07,25.09,11000.0,24.4232,24.4232,24.3746,24.394,11000.0
2011-06-30 10:50:00,25.08,25.2,25.07,25.17,9500.0,24.3843,24.501,24.3746,24.4718,9500.0
2011-06-30 10:55:00,25.18,25.23,25.14,25.23,7700.0,24.4815,24.5301,24.4426,24.5301,7700.0
2011-06-30 11:00:00,25.22,25.41,25.22,25.41,40800.0,24.5204,24.7051,24.5204,24.7051,40800.0
2011-06-30 11:05:00,25.41,25.47,25.35,25.46,31900.0,24.7051,24.7635,24.6468,24.7537,31900.0
2011-06-30 11:10:00,25.46,25.51,25.35,25.35,18400.0,24.7537,24.8024,24.6468,24.6468,18400.0
2011-06-30 11:15:00,25.33,25.37,25.26,25.27,13800.0,24.6273,24.6662,24.5593,24.569,13800.0
2011-06-30 11:20:00,25.26,25.32,25.26,25.26,6300.0,24.5593,24.6176,24.5593,24.5593,6300.0
2011-06-30 11:25:00,25.26,25.28,25.23,25.27,8000.0,24.5593,24.5787,24.5301,24.569,8000.0
2011-06-30 11:30:00,25.28,25.29,25.24,25.26,8800.0,24.5787,24.5885,24.5398,24.5593,8800.0
2011-06-30 11:35:00,25.26,25.43,25.25,25.35,23000.0,24.5593,24.7246,24.5496,24.6468,23000.0
2011-06-30 11:40:00,25.35,25.4,25.35,25.4,7000.0,24.6468,24.6954,24.6468,24.6954,7000.0
2011-06-30 11:45:00,25.39,25.42,25.35,25.42,8600.0,24.6857,24.7149,24.6468,24.7149,8600.0
2011-06-30 11:50:00,25.42,25.44,25.33,25.35,11700.0,24.7149,24.7343,24.6273,24.6468,11700.0
2011-06-30 11:55:00,25.36,25.41,25.31,25.31,21000.0,24.6565,24.7051,24.6079,24.6079,21000.0
2011-06-30 12:00:00,25.32,25.41,25.32,25.4,7900.0,24.6176,24.7051,24.6176,24.6954,7900.0
2011-06-30 12:05:00,25.38,25.43,25.36,25.42,12500.0,24.676,24.7246,24.6565,24.7149,12500.0
2011-06-30 12:10:00,25.43,25.53,25.42,25.5,20100.0,24.7246,24.8218,24.7149,24.7926,20100.0
2011-06-30 12:15:00,25.49,25.57,25.49,25.57,9600.0,24.7829,24.8607,24.7829,24.8607,9600.0
2011-06-30 12:20:00,25.56,25.57,25.53,25.54,11200.0,24.851,24.8607,24.8218,24.8315,11200.0
2011-06-30 12:25:00,25.54,25.55,25.51,25.52,10800.0,24.8315,24.8412,24.8024,24.8121,10800.0
2011-06-30 12:30:00,25.51,25.53,25.48,25.53,17000.0,24.8024,24.8218,24.7732,24.8218,17000.0
2011-06-30 12:35:00,25.52,25.54,25.51,25.53,14200.0,24.8121,24.8315,24.8024,24.8218,14200.0
2011-06-30 12:40:00,25.53,25.57,25.52,25.56,13300.0,24.8218,24.8607,24.8121,24.851,13300.0
2011-06-30 12:45:00,25.54,25.57,25.53,25.54,8100.0,24.8315,24.8607,24.8218,24.8315,8100.0
2011-06-30 12:50:00,25.55,25.59,25.54,25.56,12300.0,24.8412,24.8801,24.8315,24.851,12300.0
2011-06-30 12:55:00,25.55,25.58,25.54,25.55,8900.0,24.8412,24.8704,24.8315,24.8412,8900.0
2011-06-30 13:00:00,25.55,25.63,25.55,25.59,14600.0,24.8412,24.919,24.8412,24.8801,14600.0
2011-06-30 13:05:00,25.59,25.59,25.53,25.55,23800.0,24.8801,24.8801,24.8218,24.8412,23800.0
2011-06-30 13:10:00,25.54,25.56,25.53,25.55,16500.0,24.8315,24.851,24.8218,24.8412,16500.0
2011-06-30 13:15:00,25.55,25.55,25.46,25.51,16900.0,24.8412,24.8412,24.7537,24.8024,16900.0
2011-06-30 13:20:00,25.5,25.57,25.49,25.53,12500.0,24.7926,24.8607,24.7829,24.8218,12500.0
2011-06-30 13:25:00,25.53,25.53,25.46,25.51,19600.0,24.8218,24.8218,24.7537,24.8024,19600.0
2011-06-30 13:30:00,25.51,25.53,25.5,25.51,14700.0,24.8024,24.8218,24.7926,24.8024,14700.0
2011-06-30 13:35:00,25.51,25.51,25.4,25.48,46500.0,24.8024,24.8024,24.6954,24.7732,46500.0
2011-06-30 13:40:00,25.49,25.5,25.44,25.46,16200.0,24.7829,24.7926,24.7343,24.7537,16200.0
2011-06-30 13:45:00,25.46,25.48,25.45,25.48,9600.0,24.7537,24.7732,24.744,24.7732,9600.0
2011-06-30 13:50:00,25.48,25.48,25.46,25.46,5900.0,24.7732,24.7732,24.7537,24.7537,5900.0
2011-06-30 13:55:00,25.46,25.52,25.46,25.49,8100.0,24.7537,24.8121,24.7537,24.7829,8100.0
2011-06-30 14:00:00,25.49,25.52,25.47,25.48,12700.0,24.7829,24.8121,24.7635,24.7732,12700.0
2011-06-30 14:05:00,25.48,25.51,25.47,25.5,13200.0,24.7732,24.8024,24.7635,24.7926,13200.0
2011-06-30 14:10:00,25.51,25.51,25.47,25.48,8700.0,24.8024,24.8024,24.7635,24.7732,8700.0
2011-06-30 14:15:00,25.48,25.5,25.47,25.5,29100.0,24.7732,24.7926,24.7635,24.7926,29100.0
2011-06-30 14:20:00,25.48,25.5,25.46,25.49,29600.0,24.7732,24.7926,24.7537,24.7829,29600.0
2011-06-30 14:25:00,25.48,25.49,25.4,25.41,25500.0,24.7732,24.7829,24.6954,24.7051,25500.0
2011-06-30 14:30:00,25.42,25.5,25.42,25.5,22400.0,24.7149,24.7926,24.7149,24.7926,22400.0
2011-06-30 14:35:00,25.5,25.54,25.47,25.48,13000.0,24.7926,24.8315,24.7635,24.7732,13000.0
2011-06-30 14:40:00,25.48,25.54,25.48,25.53,76700.0,24.7732,24.8315,24.7732,24.8218,76700.0
2011-06-30 14:45:00,25.52,25.52,25.4,25.4,12400.0,24.8121,24.8121,24.6954,24.6954,12400.0
2011-06-30 14:50:00,25.41,25.48,25.4,25.46,21800.0,24.7051,24.7732,24.6954,24.7537,21800.0
2011-06-30 14:55:00,25.46,25.47,25.4,25.41,28900.0,24.7537,24.7635,24.6954,24.7051,28900.0
2011-06-30 15:00:00,25.41,25.41,25.31,25.31,19500.0,24.7051,24.7051,24.6079,24.6079,19500.0
2011-06-30 15:05:00,25.31,25.35,25.3,25.31,14500.0,24.6079,24.6468,24.5982,24.6079,14500.0
2011-06-30 15:10:00,25.31,25.32,25.25,25.25,12600.0,24.6079,24.6176,24.5496,24.5496,12600.0
2011-06-30 15:15:00,25.25,25.31,25.25,25.29,12400.0,24.5496,24.6079,24.5496,24.5885,12400.0
2011-06-30 15:20:00,25.3,25.37,25.3,25.35,14400.0,24.5982,24.6662,24.5982,24.6468,14400.0
2011-06-30 15:25:00,25.34,25.37,25.33,25.37,20000.0,24.6371,24.6662,24.6273,24.6662,20000.0
2011-06-30 15:30:00,25.36,25.39,25.36,25.39,19400.0,24.6565,24.6857,24.6565,24.6857,19400.0
2011-06-30 15:35:00,25.39,25.45,25.38,25.43,17600.0,24.6857,24.744,24.676,24.7246,17600.0
2011-06-30 15:40:00,25.43,25.43,25.39,25.42,29800.0,24.7246,24.7246,24.6857,24.7149,29800.0
2011-06-30 15:45:00,25.42,25.43,25.38,25.4,59500.0,24.7149,24.7246,24.676,24.6954,59500.0
2011-06-30 15:50:00,25.39,25.41,25.37,25.37,28000.0,24.6857,24.7051,24.6662,24.6662,28000.0
2011-06-30 15:55:00,25.37,25.41,25.37,25.39,64900.0,24.6662,24.7051,24.6662,24.6857,64900.0
2011-07-01 09:30:00,25.49,25.59,25.33,25.33,21200.0,24.7829,24.8801,24.6273,24.6273,21200.0
2011-07-01 09:35:00,25.26,25.33,25.25,25.28,9800.0,24.5593,24.6273,24.5496,24.5787,9800.0
2011-07-01 09:40:00,25.29,25.45,25.29,25.45,6700.0,24.5885,24.744,24.5885,24.744,6700.0
2011-07-01 09:45:00,25.46,25.55,25.43,25.54,7000.0,24.7537,24.8412,24.7246,24.8315,7000.0
2011-07-01 09:50:00,25.51,25.78,25.51,25.77,19400.0,24.8024,25.0649,24.8024,25.0551,19400.0
2011-07-01 09:55:00,25.78,25.84,25.72,25.72,13600.0,25.0649,25.1232,25.0065,25.0065,13600.0
2011-07-01 10:00:00,25.73,26.1,25.73,26.06,43600.0,25.0163,25.376,25.0163,25.3371,43600.0
2011-07-01 10:05:00,26.06,26.55,26.05,26.49,310400.0,25.3371,25.8135,25.3274,25.7552,310400.0
2011-07-01 10:10:00,26.5,26.63,26.38,26.42,108700.0,25.7649,25.8913,25.6482,25.6871,108700.0
2011-07-01 10:15:00,26.39,26.64,26.39,26.6,84100.0,25.6579,25.901,25.6579,25.8621,84100.0
2011-07-01 10:20:00,26.59,26.74,26.44,26.71,93700.0,25.8524,25.9982,25.7066,25.9691,93700.0
2011-07-01 10:25:00,26.71,26.89,26.71,26.8,79900.0,25.9691,26.1441,25.9691,26.0566,79900.0
2011-07-01 10:30:00,26.78,26.86,26.76,26.79,35200.0,26.0371,26.1149,26.0177,26.0468,35200.0
2011-07-01 10:35:00,26.77,26.86,26.7,26.8,24800.0,26.0274,26.1149,25.9593,26.0566,24800.0
2011-07-01 10:40:00,26.81,26.82,26.61,26.66,27600.0,26.0663,26.076,25.8718,25.9205,27600.0
2011-07-01 10:45:00,26.64,26.68,26.55,26.62,36800.0,25.901,25.9399,25.8135,25.8816,36800.0
2011-07-01 10:50:00,26.62,26.63,26.59,26.61,32700.0,25.8816,25.8913,25.8524,25.8718,32700.0
2011-07-01 10:55:00,26.59,26.63,26.52,26.52,41800.0,25.8524,25.8913,25.7843,25.7843,41800.0
2011-07-01 11:00:00,26.52,26.57,26.45,26.51,25500.0,25.7843,25.8329,25.7163,25.7746,25500.0
2011-07-01 11:05:00,26.5,26.58,26.49,26.55,47100.0,25.7649,25.8427,25.7552,25.8135,47100.0
2011-07-01 11:10:00,26.55,26.68,26.53,26.64,36900.0,25.8135,25.9399,25.7941,25.901,36900.0
2011-07-01 11:15:00,26.65,26.76,26.64,26.7,17700.0,25.9107,26.0177,25.901,25.9593,17700.0
2011-07-01 11:20:00,26.69,26.77,26.67,26.71,8300.0,25.9496,26.0274,25.9302,25.9691,8300.0
2011-07-01 11:25:00,26.7,26.72,26.63,26.69,16500.0,25.9593,25.9788,25.8913,25.9496,16500.0
2011-07-01 11:30:00,26.69,26.8,26.68,26.8,21000.0,25.9496,26.0566,25.9399,26.0566,21000.0
2011-07-01 11:35:00,26.8,26.84,26.74,26.74,13400.0,26.0566,26.0955,25.9982,25.9982,13400.0
2011-07-01 11:40:00,26.75,26.78,26.72,26.78,10000.0,26.008,26.0371,25.9788,26.0371,10000.0
2011-07-01 11:45:00,26.8,26.81,26.72,26.77,18400.0,26.0566,26.0663,25.9788,26.0274,18400.0
2011-07-01 11:50:00,26.77,26.82,26.71,26.71,7900.0,26.0274,26.076,25.9691,25.9691,7900.0
2011-07-01 11:55:00,26.71,26.77,26.68,26.71,22700.0,25.9691,26.0274,25.9399,25.9691,22700.0
2011-07-01 12:00:00,26.69,26.73,26.66,26.72,9600.0,25.9496,25.9885,25.9205,25.9788,9600.0
2011-07-01 12:05:00,26.71,26.72,26.67,26.71,4600.0,25.9691,25.9788,25.9302,25.9691,4600.0
2011-07-01 12:10:00,26.69,26.74,26.69,26.72,9800.0,25.9496,25.9982,25.9496,25.9788,9800.0
2011-07-01 12:15:00,26.73,26.76,26.7,26.72,7400.0,25.9885,26.0177,25.9593,25.9788,7400.0
2011-07-01 12:20:00,26.7,26.77,26.67,26.73,13200.0,25.9593,26.0274,25.9302,25.9885,13200.0
2011-07-01 12:25:00,26.73,26.77,26.69,26.72,12100.0,25.9885,26.0274,25.9496,25.9788,12100.0
2011-07-01 12:30:00,26.71,26.72,26.64,26.65,9700.0,25.9691,25.9788,25.901,25.9107,9700.0
2011-07-01 12:35:00,26.66,26.67,26.62,26.65,11300.0,25.9205,25.9302,25.8816,25.9107,11300.0
2011-07-01 12:40:00,26.66,26.67,26.64,26.64,4000.0,25.9205,25.9302,25.901,25.901,4000.0
2011-07-01 12:45:00,26.64,26.65,26.63,26.63,3700.0,25.901,25.9107,25.8913,25.8913,3700.0
2011-07-01 12:50:00,26.62,26.65,26.62,26.65,9100.0,25.8816,25.9107,25.8816,25.9107,9100.0
2011-07-01 12:55:00,26.66,26.67,26.62,26.67,3900.0,25.9205,25.9302,25.8816,25.9302,3900.0
2011-07-01 13:00:00,26.66,26.67,26.6,26.6,11900.0,25.9205,25.9302,25.8621,25.8621,11900.0
2011-07-01 13:05:00,26.6,26.63,26.59,26.62,20100.0,25.8621,25.8913,25.8524,25.8816,20100.0
2011-07-01 13:10:00,26.61,26.61,26.55,26.55,14000.0,25.8718,25.8718,25.8135,25.8135,14000.0
2011-07-01 13:15:00,26.56,26.61,26.55,26.6,16500.0,25.8232,25.8718,25.8135,25.8621,16500.0
2011-07-01 13:20:00,26.6,26.6,26.57,26.59,5000.0,25.8621,25.8621,25.8329,25.8524,5000.0
2011-07-01 13:25:00,26.58,26.62,26.56,26.61,7200.0,25.8427,25.8816,25.8232,25.8718,7200.0
2011-07-01 13:30:00,26.62,26.68,26.58,26.66,16700.0,25.8816,25.9399,25.8427,25.9205,16700.0
2011-07-01 13:35:00,26.64,26.7,26.63,26.69,13300.0,25.901,25.9593,25.8913,25.9496,13300.0
2011-07-01 13:40:00,26.69,26.73,26.68,26.72,14500.0,25.9496,25.9885,25.9399,25.9788,14500.0
2011-07-01 13:45:00,26.72,26.75,26.68,26.71,15200.0,25.9788,26.008,25.9399,25.9691,15200.0
2011-07-01 13:50:00,26.72,26.77,26.71,26.76,10200.0,25.9788,26.0274,25.9691,26.0177,10200.0
2011-07-01 13:55:00,26.76,26.8,26.75,26.79,13500.0,26.0177,26.0566,26.008,26.0468,13500.0
2011-07-01 14:00:00,26.78,26.78,26.75,26.75,8200.0,26.0371,26.0371,26.008,26.008,8200.0
2011-07-01 14:05:00,26.75,26.76,26.74,26.74,11500.0,26.008,26.0177,25.9982,25.9982,11500.0
2011-07-01 14:10:00,26.74,26.76,26.72,26.74,13800.0,25.9982,26.0177,25.9788,25.9982,13800.0
2011-07-01 14:15:00,26.75,26.78,26.7,26.7,18300.0,26.008,26.0371,25.9593,25.9593,18300.0
2011-07-01 14:20:00,26.7,26.75,26.69,26.7,10100.0,25.9593,26.008,25.9496,25.9593,10100.0
2011-07-01 14:25:00,26.7,26.7,26.68,26.7,10400.0,25.9593,25.9593,25.9399,25.9593,10400.0
2011-07-01 14:30:00,26.69,26.72,26.68,26.69,24700.0,25.9496,25.9788,25.9399,25.9496,24700.0
2011-07-01 14:35:00,26.7,26.7,26.68,26.69,9500.0,25.9593,25.9593,25.9399,25.9496,9500.0
2011-07-01 14:40:00,26.68,26.7,26.63,26.67,19800.0,25.9399,25.9593,25.8913,25.9302,19800.0
2011-07-01 14:45:00,26.66,26.69,26.65,26.69,8300.0,25.9205,25.9496,25.9107,25.9496,8300.0
2011-07-01 14:50:00,26.68,26.7,26.66,26.67,14300.0,25.9399,25.9593,25.9205,25.9302,14300.0
2011-07-01 14:55:00,26.67,26.7,26.67,26.69,17600.0,25.9302,25.9593,25.9302,25.9496,17600.0
2011-07-01 15:00:00,26.69,26.7,26.66,26.7,24400.0,25.9496,25.9593,25.9205,25.9593,24400.0
2011-07-01 15:05:00,26.69,26.7,26.66,26.68,16400.0,25.9496,25.9593,25.9205,25.9399,16400.0
2011-07-01 15:10:00,26.68,26.69,26.65,26.66,23000.0,25.9399,25.9496,25.9107,25.9205,23000.0
2011-07-01 15:15:00,26.65,26.66,26.6,26.6,13600.0,25.9107,25.9205,25.8621,25.8621,13600.0
2011-07-01 15:20:00,26.6,26.63,26.59,26.61,24200.0,25.8621,25.8913,25.8524,25.8718,24200.0
2011-07-01 15:25:00,26.6,26.64,26.6,26.62,16900.0,25.8621,25.901,25.8621,25.8816,16900.0
2011-07-01 15:30:00,26.61,26.66,26.6,26.64,81800.0,25.8718,25.9205,25.8621,25.901,81800.0
2011-07-01 15:35:00,26.63,26.65,26.61,26.63,44600.0,25.8913,25.9107,25.8718,25.8913,44600.0
2011-07-01 15:40:00,26.64,26.7,26.64,26.69,51100.0,25.901,25.9593,25.901,25.9496,51100.0
2011-07-01 15:45:00,26.7,26.85,26.7,26.8,64700.0,25.9593,26.1052,25.9593,26.0566,64700.0
2011-07-01 15:50:00,26.79,26.82,26.72,26.73,53700.0,26.0468,26.076,25.9788,25.9885,53700.0
2011-07-01 15:55:00,26.72,26.76,26.64,26.69,89700.0,25.9788,26.0177,25.901,25.9496,89700.0
2011-07-05 09:30:00,26.63,26.8,26.59,26.64,17000.0,25.8913,26.0566,25.8524,25.901,17000.0
2011-07-05 09:35:00,26.65,26.74,26.61,26.62,10800.0,25.9107,25.9982,25.8718,25.8816,10800.0
2011-07-05 09:40:00,26.64,26.64,26.29,26.43,54800.0,25.901,25.901,25.5607,25.6968,54800.0
2011-07-05 09:45:00,26.43,26.45,26.26,26.27,31800.0,25.6968,25.7163,25.5315,25.5413,31800.0
2011-07-05 09:50:00,26.27,26.35,26.23,26.32,14300.0,25.5413,25.6191,25.5024,25.5899,14300.0
2011-07-05 09:55:00,26.35,26.39,26.27,26.35,12600.0,25.6191,25.6579,25.5413,25.6191,12600.0
2011-07-05 10:00:00,26.33,26.45,26.26,26.44,36300.0,25.5996,25.7163,25.5315,25.7066,36300.0
2011-07-05 10:05:00,26.44,26.47,26.34,26.35,31700.0,25.7066,25.7357,25.6093,25.6191,31700.0
2011-07-05 10:10:00,26.32,26.47,26.32,26.39,19800.0,25.5899,25.7357,25.5899,25.6579,19800.0
2011-07-05 10:15:00,26.35,26.36,26.12,26.13,18000.0,25.6191,25.6288,25.3954,25.4052,18000.0
2011-07-05 10:20:00,26.12,26.17,26.06,26.07,7700.0,25.3954,25.444,25.3371,25.3468,7700.0
2011-07-05 10:25:00,26.09,26.09,26.02,26.04,27000.0,25.3663,25.3663,25.2982,25.3177,27000.0
2011-07-05 10:30:00,26.03,26.05,25.97,25.97,20800.0,25.3079,25.3274,25.2496,25.2496,20800.0
2011-07-05 10:35:00,25.96,25.96,25.85,25.87,25200.0,25.2399,25.2399,25.1329,25.1524,25200.0
2011-07-05 10:40:00,25.87,26.03,25.86,25.99,25700.0,25.1524,25.3079,25.1426,25.269,25700.0
2011-07-05 10:45:00,25.99,26.11,25.94,25.97,16800.0,25.269,25.3857,25.2204,25.2496,16800.0
2011-07-05 10:50:00,25.98,26.01,25.93,25.93,13800.0,25.2593,25.2885,25.2107,25.2107,13800.0
2011-07-05 10:55:00,25.93,26.0,25.92,25.97,60100.0,25.2107,25.2788,25.201,25.2496,60100.0
2011-07-05 11:00:00,25.96,26.0,25.89,25.91,20200.0,25.2399,25.2788,25.1718,25.1913,20200.0
2011-07-05 11:05:00,25.92,25.99,25.85,25.98,21500.0,25.201,25.269,25.1329,25.2593,21500.0
2011-07-05 11:10:00,25.96,25.98,25.93,25.98,5900.0,25.2399,25.2593,25.2107,25.2593,5900.0
2011-07-05 11:15:00,25.98,26.0,25.96,25.99,13700.0,25.2593,25.2788,25.2399,25.269,13700.0
2011-07-05 11:20:00,26.0,26.0,25.92,25.92,6500.0,25.2788,25.2788,25.201,25.201,6500.0
2011-07-05 11:25:00,25.93,25.95,25.87,25.9,4500.0,25.2107,25.2301,25.1524,25.1815,4500.0
2011-07-05 11:30:00,25.9,25.95,25.87,25.88,11000.0,25.1815,25.2301,25.1524,25.1621,11000.0
2011-07-05 11:35:00,25.88,25.93,25.88,25.9,6000.0,25.1621,25.2107,25.1621,25.1815,6000.0
2011-07-05 11:40:00,25.89,25.92,25.87,25.92,4400.0,25.1718,25.201,25.1524,25.201,4400.0
2011-07-05 11:45:00,25.93,25.96,25.91,25.95,6000.0,25.2107,25.2399,25.1913,25.2301,6000.0
2011-07-05 11:50:00,25.93,25.95,25.89,25.89,15900.0,25.2107,25.2301,25.1718,25.1718,15900.0
2011-07-05 11:55:00,25.9,25.93,25.9,25.92,5500.0,25.1815,25.2107,25.1815,25.201,5500.0
2011-07-05 12:00:00,25.92,25.94,25.86,25.88,6200.0,25.201,25.2204,25.1426,25.1621,6200.0
2011-07-05 12:05:00,25.9,25.98,25.9,25.95,15800.0,25.1815,25.2593,25.1815,25.2301,15800.0
2011-07-05 12:10:00,25.96,25.99,25.9,25.9,23600.0,25.2399,25.269,25.1815,25.1815,23600.0
2011-07-05 12:15:00,25.9,25.97,25.89,25.95,7200.0,25.1815,25.2496,25.1718,25.2301,7200.0
2011-07-05 12:20:00,25.92,25.94,25.9,25.93,4300.0,25.201,25.2204,25.1815,25.2107,4300.0
2011-07-05 12:25:00,25.94,25.97,25.91,25.92,19000.0,25.2204,25.2496,25.1913,25.201,19000.0
2011-07-05 12:30:00,25.92,25.95,25.9,25.9,12000.0,25.201,25.2301,25.1815,25.1815,12000.0
2011-07-05 12:35:00,25.9,25.98,25.9,25.98,12100.0,25.1815,25.2593,25.1815,25.2593,12100.0
2011-07-05 12:40:00,25.98,26.0,25.95,25.95,9300.0,25.2593,25.2788,25.2301,25.2301,9300.0
2011-07-05 12:45:00,25.95,25.99,25.94,25.97,5200.0,25.2301,25.269,25.2204,25.2496,5200.0
2011-07-05 12:50:00,25.96,26.0,25.96,26.0,6000.0,25.2399,25.2788,25.2399,25.2788,6000.0
2011-07-05 12:55:00,26.0,26.01,25.98,26.0,7300.0,25.2788,25.2885,25.2593,25.2788,7300.0
2011-07-05 13:00:00,26.0,26.01,25.99,26.0,14500.0,25.2788,25.2885,25.269,25.2788,14500.0
2011-07-05 13:05:00,26.0,26.01,25.98,26.0,16000.0,25.2788,25.2885,25.2593,25.2788,16000.0
2011-07-05 13:10:00,25.99,26.0,25.98,26.0,4600.0,25.269,25.2788,25.2593,25.2788,4600.0
2011-07-05 13:15:00,26.0,26.0,25.98,25.99,9600.0,25.2788,25.2788,25.2593,25.269,9600.0
2011-07-05 13:20:00,25.99,26.0,25.99,26.0,7100.0,25.269,25.2788,25.269,25.2788,7100.0
2011-07-05 13:25:00,26.0,26.0,25.97,25.98,7000.0,25.2788,25.2788,25.2496,25.2593,7000.0
2011-07-05 13:30:00,25.98,25.99,25.98,25.99,4100.0,25.2593,25.269,25.2593,25.269,4100.0
2011-07-05 13:35:00,25.99,25.99,25.96,25.97,6300.0,25.269,25.269,25.2399,25.2496,6300.0
2011-07-05 13:40:00,25.97,25.99,25.96,25.97,10000.0,25.2496,25.269,25.2399,25.2496,10000.0
2011-07-05 13:45:00,25.97,25.99,25.97,25.98,9100.0,25.2496,25.269,25.2496,25.2593,9100.0
2011-07-05 13:50:00,25.99,26.0,25.97,25.98,11100.0,25.269,25.2788,25.2496,25.2593,11100.0
2011-07-05 13:55:00,25.99,25.99,25.97,25.98,4900.0,25.269,25.269,25.2496,25.2593,4900.0
2011-07-05 14:00:00,25.99,26.0,25.83,25.88,28800.0,25.269,25.2788,25.1135,25.1621,28800.0
2011-07-05 14:05:00,25.86,25.89,25.83,25.85,5600.0,25.1426,25.1718,25.1135,25.1329,5600.0
2011-07-05 14:10:00,25.84,25.92,25.84,25.89,6600.0,25.1232,25.201,25.1232,25.1718,6600.0
2011-07-05 14:15:00,25.89,25.91,25.8,25.81,7000.0,25.1718,25.1913,25.0843,25.094,7000.0
2011-07-05 14:20:00,25.81,25.82,25.72,25.78,8800.0,25.094,25.1038,25.0065,25.0649,8800.0
2011-07-05 14:25:00,25.78,25.8,25.75,25.75,18000.0,25.0649,25.0843,25.0357,25.0357,18000.0
2011-07-05 14:30:00,25.75,25.78,25.73,25.76,12100.0,25.0357,25.0649,25.0163,25.0454,12100.0
2011-07-05 14:35:00,25.76,25.85,25.76,25.85,12900.0,25.0454,25.1329,25.0454,25.1329,12900.0
2011-07-05 14:40:00,25.85,25.85,25.81,25.82,7000.0,25.1329,25.1329,25.094,25.1038,7000.0
2011-07-05 14:45:00,25.82,25.85,25.81,25.85,8000.0,25.1038,25.1329,25.094,25.1329,8000.0
2011-07-05 14:50:00,25.83,25.87,25.8,25.86,7200.0,25.1135,25.1524,25.0843,25.1426,7200.0
2011-07-05 14:55:00,25.85,25.9,25.85,25.85,9700.0,25.1329,25.1815,25.1329,25.1329,9700.0
2011-07-05 15:00:00,25.85,25.89,25.85,25.88,13300.0,25.1329,25.1718,25.1329,25.1621,13300.0
2011-07-05 15:05:00,25.88,25.92,25.88,25.91,10700.0,25.1621,25.201,25.1621,25.1913,10700.0
2011-07-05 15:10:00,25.9,25.9,25.85,25.87,7500.0,25.1815,25.1815,25.1329,25.1524,7500.0
2011-07-05 15:15:00,25.87,25.91,25.86,25.88,9600.0,25.1524,25.1913,25.1426,25.1621,9600.0
2011-07-05 15:20:00,25.88,25.94,25.87,25.94,31200.0,25.1621,25.2204,25.1524,25.2204,31200.0
2011-07-05 15:25:00,25.95,25.95,25.88,25.92,10800.0,25.2301,25.2301,25.1621,25.201,10800.0
2011-07-05 15:30:00,25.92,25.96,25.91,25.91,17400.0,25.201,25.2399,25.1913,25.1913,17400.0
2011-07-05 15:35:00,25.91,25.97,25.9,25.91,18900.0,25.1913,25.2496,25.1815,25.1913,18900.0
2011-07-05 15:40:00,25.91,25.91,25.88,25.9,15600.0,25.1913,25.1913,25.1621,25.1815,15600.0
2011-07-05 15:45:00,25.9,25.9,25.82,25.83,32100.0,25.1815,25.1815,25.1038,25.1135,32100.0
2011-07-05 15:50:00,25.83,25.89,25.82,25.87,50900.0,25.1135,25.1718,25.1038,25.1524,50900.0
2011-07-05 15:55:00,25.86,25.88,25.84,25.86,39600.0,25.1426,25.1621,25.1232,25.1426,39600.0
2011-07-06 09:30:00,25.81,25.81,25.61,25.66,20100.0,25.094,25.094,24.8996,24.9482,20100.0
2011-07-06 09:35:00,25.66,25.73,25.53,25.53,24800.0,24.9482,25.0163,24.8218,24.8218,24800.0
2011-07-06 09:40:00,25.53,25.59,25.5,25.52,23900.0,24.8218,24.8801,24.7926,24.8121,23900.0
2011-07-06 09:45:00,25.53,25.75,25.49,25.73,45700.0,24.8218,25.0357,24.7829,25.0163,45700.0
2011-07-06 09:50:00,25.73,25.73,25.46,25.46,17500.0,25.0163,25.0163,24.7537,24.7537,17500.0
2011-07-06 09:55:00,25.47,25.57,25.47,25.56,35100.0,24.7635,24.8607,24.7635,24.851,35100.0
2011-07-06 10:00:00,25.56,25.66,25.48,25.58,16200.0,24.851,24.9482,24.7732,24.8704,16200.0
2011-07-06 10:05:00,25.57,25.57,25.47,25.52,32000.0,24.8607,24.8607,24.7635,24.8121,32000.0
2011-07-06 10:10:00,25.54,25.61,25.52,25.52,11200.0,24.8315,24.8996,24.8121,24.8121,11200.0
2011-07-06 10:15:00,25.53,25.55,25.46,25.47,13100.0,24.8218,24.8412,24.7537,24.7635,13100.0
2011-07-06 10:20:00,25.47,25.49,25.41,25.49,21200.0,24.7635,24.7829,24.7051,24.7829,21200.0
2011-07-06 10:25:00,25.49,25.49,25.45,25.49,8600.0,24.7829,24.7829,24.744,24.7829,8600.0
2011-07-06 10:30:00,25.49,25.49,25.39,25.4,10900.0,24.7829,24.7829,24.6857,24.6954,10900.0
2011-07-06 10:35:00,25.41,25.41,25.31,25.39,45700.0,24.7051,24.7051,24.6079,24.6857,45700.0
2011-07-06 10:40:00,25.41,25.43,25.33,25.33,13600.0,24.7051,24.7246,24.6273,24.6273,13600.0
2011-07-06 10:45:00,25.33,25.36,25.28,25.34,39300.0,24.6273,24.6565,24.5787,24.6371,39300.0
2011-07-06 10:50:00,25.34,25.34,25.27,25.27,34900.0,24.6371,24.6371,24.569,24.569,34900.0
2011-07-06 10:55:00,25.26,25.27,25.06,25.21,92800.0,24.5593,24.569,24.3648,24.5107,92800.0
2011-07-06 11:00:00,25.23,25.26,25.2,25.23,20100.0,24.5301,24.5593,24.501,24.5301,20100.0
2011-07-06 11:05:00,25.22,25.24,25.14,25.16,14300.0,24.5204,24.5398,24.4426,24.4621,14300.0
2011-07-06 11:10:00,25.17,25.24,25.1,25.11,55200.0,24.4718,24.5398,24.4037,24.4135,55200.0
2011-07-06 11:15:00,25.11,25.14,25.0,25.05,83600.0,24.4135,24.4426,24.3065,24.3551,83600.0
2011-07-06 11:20:00,25.06,25.07,25.02,25.04,56900.0,24.3648,24.3746,24.3259,24.3454,56900.0
2011-07-06 11:25:00,25.04,25.26,25.04,25.26,49500.0,24.3454,24.5593,24.3454,24.5593,49500.0
2011-07-06 11:30:00,25.28,25.35,25.25,25.26,151000.0,24.5787,24.6468,24.5496,24.5593,151000.0
2011-07-06 11:35:00,25.26,25.33,25.21,25.22,53600.0,24.5593,24.6273,24.5107,24.5204,53600.0
2011-07-06 11:40:00,25.23,25.29,25.2,25.21,31000.0,24.5301,24.5885,24.501,24.5107,31000.0
2011-07-06 11:45:00,25.21,25.27,25.21,25.24,17900.0,24.5107,24.569,24.5107,24.5398,17900.0
2011-07-06 11:50:00,25.24,25.26,25.21,25.23,31300.0,24.5398,24.5593,24.5107,24.5301,31300.0
2011-07-06 11:55:00,25.23,25.27,25.19,25.19,36400.0,24.5301,24.569,24.4912,24.4912,36400.0
2011-07-06 12:00:00,25.18,25.22,25.18,25.19,7700.0,24.4815,24.5204,24.4815,24.4912,7700.0
2011-07-06 12:05:00,25.19,25.22,25.15,25.19,8300.0,24.4912,24.5204,24.4523,24.4912,8300.0
2011-07-06 12:10:00,25.19,25.23,25.19,25.19,24200.0,24.4912,24.5301,24.4912,24.4912,24200.0
2011-07-06 12:15:00,25.19,25.26,25.19,25.24,18300.0,24.4912,24.5593,24.4912,24.5398,18300.0
2011-07-06 12:20:00,25.25,25.26,25.21,25.22,29700.0,24.5496,24.5593,24.5107,24.5204,29700.0
2011-07-06 12:25:00,25.22,25.24,25.17,25.18,18200.0,24.5204,24.5398,24.4718,24.4815,18200.0
2011-07-06 12:30:00,25.19,25.22,25.16,25.22,16000.0,24.4912,24.5204,24.4621,24.5204,16000.0
2011-07-06 12:35:00,25.21,25.26,25.15,25.25,62900.0,24.5107,24.5593,24.4523,24.5496,62900.0
2011-07-06 12:40:00,25.25,25.27,25.2,25.27,39300.0,24.5496,24.569,24.501,24.569,39300.0
2011-07-06 12:45:00,25.27,25.27,25.19,25.19,16100.0,24.569,24.569,24.4912,24.4912,16100.0
2011-07-06 12:50:00,25.19,25.2,25.18,25.2,11200.0,24.4912,24.501,24.4815,24.501,11200.0
2011-07-06 12:55:00,25.2,25.2,25.2,25.2,16200.0,24.501,24.501,24.501,24.501,16200.0
2011-07-06 13:00:00,25.2,25.2,25.18,25.2,18700.0,24.501,24.501,24.4815,24.501,18700.0
2011-07-06 13:05:00,25.2,25.21,25.18,25.19,9400.0,24.501,24.5107,24.4815,24.4912,9400.0
2011-07-06 13:10:00,25.18,25.19,25.15,25.15,22800.0,24.4815,24.4912,24.4523,24.4523,22800.0
2011-07-06 13:15:00,25.15,25.21,25.12,25.2,22000.0,24.4523,24.5107,24.4232,24.501,22000.0
2011-07-06 13:20:00,25.21,25.21,25.17,25.2,7000.0,24.5107,24.5107,24.4718,24.501,7000.0
2011-07-06 13:25:00,25.21,25.22,25.19,25.19,7700.0,24.5107,24.5204,24.4912,24.4912,7700.0
2011-07-06 13:30:00,25.19,25.19,25.15,25.17,12700.0,24.4912,24.4912,24.4523,24.4718,12700.0
2011-07-06 13:35:00,25.18,25.19,25.16,25.16,7300.0,24.4815,24.4912,24.4621,24.4621,7300.0
2011-07-06 13:40:00,25.16,25.16,25.1,25.11,15700.0,24.4621,24.4621,24.4037,24.4135,15700.0
2011-07-06 13:45:00,25.1,25.14,25.09,25.11,11500.0,24.4037,24.4426,24.394,24.4135,11500.0
2011-07-06 13:50:00,25.12,25.15,25.11,25.14,6100.0,24.4232,24.4523,24.4135,24.4426,6100.0
2011-07-06 13:55:00,25.15,25.24,25.14,25.22,17800.0,24.4523,24.5398,24.4426,24.5204,17800.0
2011-07-06 14:00:00,25.22,25.22,25.18,25.19,14100.0,24.5204,24.5204,24.4815,24.4912,14100.0
2011-07-06 14:05:00,25.18,25.18,25.08,25.1,17700.0,24.4815,24.4815,24.3843,24.4037,17700.0
2011-07-06 14:10:00,25.11,25.16,25.11,25.12,10900.0,24.4135,24.4621,24.4135,24.4232,10900.0
2011-07-06 14:15:00,25.12,25.14,25.11,25.12,11100.0,24.4232,24.4426,24.4135,24.4232,11100.0
2011-07-06 14:20:00,25.13,25.13,25.1,25.11,16800.0,24.4329,24.4329,24.4037,24.4135,16800.0
2011-07-06 14:25:00,25.12,25.14,25.1,25.12,17700.0,24.4232,24.4426,24.4037,24.4232,17700.0
2011-07-06 14:30:00,25.12,25.15,25.12,25.13,14700.0,24.4232,24.4523,24.4232,24.4329,14700.0
2011-07-06 14:35:00,25.13,25.16,25.12,25.12,19500.0,24.4329,24.4621,24.4232,24.4232,19500.0
2011-07-06 14:40:00,25.13,25.14,25.12,25.12,20200.0,24.4329,24.4426,24.4232,24.4232,20200.0
2011-07-06 14:45:00,25.13,25.16,25.12,25.12,14500.0,24.4329,24.4621,24.4232,24.4232,14500.0
2011-07-06 14:50:00,25.12,25.14,25.11,25.11,19800.0,24.4232,24.4426,24.4135,24.4135,19800.0
2011-07-06 14:55:00,25.11,25.13,25.11,25.12,21800.0,24.4135,24.4329,24.4135,24.4232,21800.0
2011-07-06 15:00:00,25.12,25.15,25.11,25.12,30000.0,24.4232,24.4523,24.4135,24.4232,30000.0
2011-07-06 15:05:00,25.11,25.14,25.1,25.13,42100.0,24.4135,24.4426,24.4037,24.4329,42100.0
2011-07-06 15:10:00,25.14,25.17,25.1,25.11,17300.0,24.4426,24.4718,24.4037,24.4135,17300.0
2011-07-06 15:15:00,25.11,25.12,25.1,25.12,47000.0,24.4135,24.4232,24.4037,24.4232,47000.0
2011-07-06 15:20:00,25.13,25.15,25.1,25.11,27900.0,24.4329,24.4523,24.4037,24.4135,27900.0
2011-07-06 15:25:00,25.11,25.12,25.1,25.11,24100.0,24.4135,24.4232,24.4037,24.4135,24100.0
2011-07-06 15:30:00,25.11,25.14,25.1,25.12,29700.0,24.4135,24.4426,24.4037,24.4232,29700.0
2011-07-06 15:35:00,25.13,25.15,25.08,25.09,62000.0,24.4329,24.4523,24.3843,24.394,62000.0
2011-07-06 15:40:00,25.1,25.11,25.08,25.1,51400.0,24.4037,24.4135,24.3843,24.4037,51400.0
2011-07-06 15:45:00,25.1,25.15,25.05,25.11,85000.0,24.4037,24.4523,24.3551,24.4135,85000.0
2011-07-06 15:50:00,25.12,25.15,25.1,25.12,64800.0,24.4232,24.4523,24.4037,24.4232,64800.0
2011-07-06 15:55:00,25.13,25.16,25.1,25.14,107200.0,24.4329,24.4621,24.4037,24.4426,107200.0
2011-07-07 09:30:00,25.55,26.07,25.55,26.06,61800.0,24.8412,25.3468,24.8412,25.3371,61800.0
2011-07-07 09:35:00,26.06,26.15,26.05,26.1,47300.0,25.3371,25.4246,25.3274,25.376,47300.0
2011-07-07 09:40:00,26.09,26.18,26.0,26.05,27100.0,25.3663,25.4538,25.2788,25.3274,27100.0
2011-07-07 09:45:00,26.04,26.12,26.02,26.05,48800.0,25.3177,25.3954,25.2982,25.3274,48800.0
2011-07-07 09:50:00,26.09,26.34,26.04,26.2,52400.0,25.3663,25.6093,25.3177,25.4732,52400.0
2011-07-07 09:55:00,26.19,26.28,26.17,26.27,35300.0,25.4635,25.551,25.444,25.5413,35300.0
2011-07-07 10:00:00,26.26,26.26,26.14,26.2,24700.0,25.5315,25.5315,25.4149,25.4732,24700.0
2011-07-07 10:05:00,26.2,26.24,26.14,26.24,30700.0,25.4732,25.5121,25.4149,25.5121,30700.0
2011-07-07 10:10:00,26.24,26.42,26.23,26.4,51800.0,25.5121,25.6871,25.5024,25.6677,51800.0
2011-07-07 10:15:00,26.41,26.41,26.33,26.38,34100.0,25.6774,25.6774,25.5996,25.6482,34100.0
2011-07-07 10:20:00,26.38,26.38,26.31,26.36,16500.0,25.6482,25.6482,25.5802,25.6288,16500.0
2011-07-07 10:25:00,26.38,26.4,26.32,26.38,21800.0,25.6482,25.6677,25.5899,25.6482,21800.0
2011-07-07 10:30:00,26.39,26.55,26.37,26.54,34400.0,25.6579,25.8135,25.6385,25.8038,34400.0
2011-07-07 10:35:00,26.53,26.68,26.53,26.62,36500.0,25.7941,25.9399,25.7941,25.8816,36500.0
2011-07-07 10:40:00,26.61,26.72,26.61,26.68,55800.0,25.8718,25.9788,25.8718,25.9399,55800.0
2011-07-07 10:45:00,26.68,26.78,26.56,26.66,34200.0,25.9399,26.0371,25.8232,25.9205,34200.0
2011-07-07 10:50:00,26.69,26.69,26.53,26.67,38900.0,25.9496,25.9496,25.7941,25.9302,38900.0
2011-07-07 10:55:00,26.67,26.7,26.62,26.69,53800.0,25.9302,25.9593,25.8816,25.9496,53800.0
2011-07-07 11:00:00,26.69,26.7,26.58,26.68,23700.0,25.9496,25.9593,25.8427,25.9399,23700.0
2011-07-07 11:05:00,26.68,26.68,26.57,26.6,39200.0,25.9399,25.9399,25.8329,25.8621,39200.0
2011-07-07 11:10:00,26.61,26.66,26.58,26.62,13900.0,25.8718,25.9205,25.8427,25.8816,13900.0
2011-07-07 11:15:00,26.62,26.75,26.62,26.75,13000.0,25.8816,26.008,25.8816,26.008,13000.0
2011-07-07 11:20:00,26.76,26.89,26.72,26.82,37900.0,26.0177,26.1441,25.9788,26.076,37900.0
2011-07-07 11:25:00,26.82,26.97,26.81,26.97,18000.0,26.076,26.2219,26.0663,26.2219,18000.0
2011-07-07 11:30:00,26.98,27.0,26.91,26.94,11700.0,26.2316,26.251,26.1635,26.1927,11700.0
2011-07-07 11:35:00,26.95,27.0,26.9,27.0,28600.0,26.2024,26.251,26.1538,26.251,28600.0
2011-07-07 11:40:00,27.01,27.16,26.97,27.16,26800.0,26.2607,26.4066,26.2219,26.4066,26800.0
2011-07-07 11:45:00,27.16,27.2,27.14,27.14,33100.0,26.4066,26.4455,26.3871,26.3871,33100.0
2011-07-07 11:50:00,27.15,27.16,27.12,27.12,11800.0,26.3969,26.4066,26.3677,26.3677,11800.0
2011-07-07 11:55:00,27.12,27.12,27.04,27.04,13900.0,26.3677,26.3677,26.2899,26.2899,13900.0
2011-07-07 12:00:00,27.05,27.08,27.04,27.07,15400.0,26.2996,26.3288,26.2899,26.3191,15400.0
2011-07-07 12:05:00,27.08,27.11,27.02,27.03,25400.0,26.3288,26.358,26.2705,26.2802,25400.0
2011-07-07 12:10:00,27.03,27.03,26.88,26.88,34600.0,26.2802,26.2802,26.1344,26.1344,34600.0
2011-07-07 12:15:00,26.88,26.88,26.82,26.84,31600.0,26.1344,26.1344,26.076,26.0955,31600.0
2011-07-07 12:20:00,26.84,26.9,26.82,26.87,24300.0,26.0955,26.1538,26.076,26.1246,24300.0
2011-07-07 12:25:00,26.87,26.88,26.83,26.86,8700.0,26.1246,26.1344,26.0857,26.1149,8700.0
2011-07-07 12:30:00,26.86,26.9,26.86,26.86,8700.0,26.1149,26.1538,26.1149,26.1149,8700.0
2011-07-07 12:35:00,26.86,26.95,26.85,26.92,13600.0,26.1149,26.2024,26.1052,26.1732,13600.0
2011-07-07 12:40:00,26.92,26.92,26.85,26.92,21400.0,26.1732,26.1732,26.1052,26.1732,21400.0
2011-07-07 12:45:00,26.92,26.98,26.83,26.83,53700.0,26.1732,26.2316,26.0857,26.0857,53700.0
2011-07-07 12:50:00,26.83,26.9,26.83,26.87,12600.0,26.0857,26.1538,26.0857,26.1246,12600.0
2011-07-07 12:55:00,26.88,26.95,26.87,26.92,6000.0,26.1344,26.2024,26.1246,26.1732,6000.0
2011-07-07 13:00:00,26.92,26.93,26.79,26.79,15500.0,26.1732,26.183,26.0468,26.0468,15500.0
2011-07-07 13:05:00,26.79,26.81,26.73,26.78,15600.0,26.0468,26.0663,25.9885,26.0371,15600.0
2011-07-07 13:10:00,26.79,26.79,26.76,26.79,8400.0,26.0468,26.0468,26.0177,26.0468,8400.0
2011-07-07 13:15:00,26.79,26.81,26.78,26.81,6400.0,26.0468,26.0663,26.0371,26.0663,6400.0
2011-07-07 13:20:00,26.81,26.9,26.81,26.89,9900.0,26.0663,26.1538,26.0663,26.1441,9900.0
2011-07-07 13:25:00,26.9,26.95,26.9,26.93,10800.0,26.1538,26.2024,26.1538,26.183,10800.0
2011-07-07 13:30:00,26.93,26.95,26.84,26.91,15800.0,26.183,26.2024,26.0955,26.1635,15800.0
2011-07-07 13:35:00,26.9,26.95,26.9,26.95,10200.0,26.1538,26.2024,26.1538,26.2024,10200.0
2011-07-07 13:40:00,26.96,27.06,26.96,27.06,6700.0,26.2121,26.3094,26.2121,26.3094,6700.0
2011-07-07 13:45:00,27.06,27.08,26.99,27.05,45900.0,26.3094,26.3288,26.2413,26.2996,45900.0
2011-07-07 13:50:00,27.06,27.21,27.06,27.14,75800.0,26.3094,26.4552,26.3094,26.3871,75800.0
2011-07-07 13:55:00,27.14,27.17,27.12,27.17,17200.0,26.3871,26.4163,26.3677,26.4163,17200.0
2011-07-07 14:00:00,27.17,27.21,27.17,27.19,38800.0,26.4163,26.4552,26.4163,26.4358,38800.0
2011-07-07 14:05:00,27.19,27.2,27.15,27.19,22600.0,26.4358,26.4455,26.3969,26.4358,22600.0
2011-07-07 14:10:00,27.19,27.19,27.18,27.19,7800.0,26.4358,26.4358,26.426,26.4358,7800.0
2011-07-07 14:15:00,27.19,27.2,27.18,27.2,9200.0,26.4358,26.4455,26.426,26.4455,9200.0
2011-07-07 14:20:00,27.2,27.2,27.16,27.17,66000.0,26.4455,26.4455,26.4066,26.4163,66000.0
2011-07-07 14:25:00,27.17,27.2,27.17,27.19,46800.0,26.4163,26.4455,26.4163,26.4358,46800.0
2011-07-07 14:30:00,27.2,27.2,27.11,27.13,20600.0,26.4455,26.4455,26.358,26.3774,20600.0
2011-07-07 14:35:00,27.12,27.13,27.05,27.07,10800.0,26.3677,26.3774,26.2996,26.3191,10800.0
2011-07-07 14:40:00,27.07,27.11,27.07,27.1,12400.0,26.3191,26.358,26.3191,26.3482,12400.0
2011-07-07 14:45:00,27.08,27.09,27.03,27.04,6100.0,26.3288,26.3385,26.2802,26.2899,6100.0
2011-07-07 14:50:00,27.03,27.03,26.96,27.0,17800.0,26.2802,26.2802,26.2121,26.251,17800.0
2011-07-07 14:55:00,27.01,27.04,27.01,27.02,9000.0,26.2607,26.2899,26.2607,26.2705,9000.0
2011-07-07 15:00:00,27.01,27.03,26.98,26.99,11100.0,26.2607,26.2802,26.2316,26.2413,11100.0
2011-07-07 15:05:00,26.98,27.03,26.98,27.03,13700.0,26.2316,26.2802,26.2316,26.2802,13700.0
2011-07-07 15:10:00,27.03,27.07,27.02,27.05,22100.0,26.2802,26.3191,26.2705,26.2996,22100.0
2011-07-07 15:15:00,27.06,27.07,27.0,27.0,35900.0,26.3094,26.3191,26.251,26.251,35900.0
2011-07-07 15:20:00,27.0,27.0,26.93,26.93,19200.0,26.251,26.251,26.183,26.183,19200.0
2011-07-07 15:25:00,26.92,26.92,26.83,26.83,30500.0,26.1732,26.1732,26.0857,26.0857,30500.0
2011-07-07 15:30:00,26.84,26.84,26.7,26.74,40700.0,26.0955,26.0955,25.9593,25.9982,40700.0
2011-07-07 15:35:00,26.73,26.76,26.69,26.69,34900.0,25.9885,26.0177,25.9496,25.9496,34900.0
2011-07-07 15:40:00,26.69,26.7,26.66,26.67,29500.0,25.9496,25.9593,25.9205,25.9302,29500.0
2011-07-07 15:45:00,26.67,26.69,26.61,26.66,48900.0,25.9302,25.9496,25.8718,25.9205,48900.0
2011-07-07 15:50:00,26.66,26.67,26.65,26.65,51000.0,25.9205,25.9302,25.9107,25.9107,51000.0
2011-07-07 15:55:00,26.65,26.66,26.56,26.62,138800.0,25.9107,25.9205,25.8232,25.8816,138800.0
2011-07-08 09:30:00,26.27,26.27,25.79,25.93,51900.0,25.5413,25.5413,25.0746,25.2107,51900.0
2011-07-08 09:35:00,25.94,25.99,25.75,25.75,54700.0,25.2204,25.269,25.0357,25.0357,54700.0
2011-07-08 09:40:00,25.77,25.8,25.68,25.75,47900.0,25.0551,25.0843,24.9676,25.0357,47900.0
2011-07-08 09:45:00,25.75,25.95,25.74,25.9,44200.0,25.0357,25.2301,25.026,25.1815,44200.0
2011-07-08 09:50:00,25.9,26.15,25.87,26.15,23200.0,25.1815,25.4246,25.1524,25.4246,23200.0
2011-07-08 09:55:00,26.15,26.16,26.05,26.07,30300.0,25.4246,25.4343,25.3274,25.3468,30300.0
2011-07-08 10:00:00,26.07,26.1,25.96,25.96,35900.0,25.3468,25.376,25.2399,25.2399,35900.0
2011-07-08 10:05:00,25.95,26.08,25.95,26.07,12400.0,25.2301,25.3565,25.2301,25.3468,12400.0
2011-07-08 10:10:00,26.05,26.05,25.92,25.99,11000.0,25.3274,25.3274,25.201,25.269,11000.0
2011-07-08 10:15:00,25.98,26.01,25.83,25.85,47300.0,25.2593,25.2885,25.1135,25.1329,47300.0
2011-07-08 10:20:00,25.83,25.87,25.79,25.85,21700.0,25.1135,25.1524,25.0746,25.1329,21700.0
2011-07-08 10:25:00,25.83,25.92,25.77,25.92,21700.0,25.1135,25.201,25.0551,25.201,21700.0
2011-07-08 10:30:00,25.88,25.91,25.83,25.86,19000.0,25.1621,25.1913,25.1135,25.1426,19000.0
2011-07-08 10:35:00,25.86,25.92,25.83,25.86,13800.0,25.1426,25.201,25.1135,25.1426,13800.0
2011-07-08 10:40:00,25.85,25.9,25.79,25.8,16100.0,25.1329,25.1815,25.0746,25.0843,16100.0
2011-07-08 10:45:00,25.8,25.83,25.75,25.8,13500.0,25.0843,25.1135,25.0357,25.0843,13500.0
2011-07-08 10:50:00,25.78,25.8,25.73,25.8,12100.0,25.0649,25.0843,25.0163,25.0843,12100.0
2011-07-08 10:55:00,25.79,25.81,25.76,25.8,13200.0,25.0746,25.094,25.0454,25.0843,13200.0
2011-07-08 11:00:00,25.8,25.8,25.65,25.65,16800.0,25.0843,25.0843,24.9385,24.9385,16800.0
2011-07-08 11:05:00,25.65,25.72,25.61,25.64,13900.0,24.9385,25.0065,24.8996,24.9287,13900.0
2011-07-08 11:10:00,25.64,25.64,25.51,25.51,19400.0,24.9287,24.9287,24.8024,24.8024,19400.0
2011-07-08 11:15:00,25.52,25.58,25.48,25.57,19900.0,24.8121,24.8704,24.7732,24.8607,19900.0
2011-07-08 11:20:00,25.58,25.6,25.58,25.6,5500.0,24.8704,24.8899,24.8704,24.8899,5500.0
2011-07-08 11:25:00,25.61,25.61,25.57,25.58,13000.0,24.8996,24.8996,24.8607,24.8704,13000.0
2011-07-08 11:30:00,25.58,25.6,25.53,25.56,10200.0,24.8704,24.8899,24.8218,24.851,10200.0
2011-07-08 11:35:00,25.56,25.65,25.56,25.64,10300.0,24.851,24.9385,24.851,24.9287,10300.0
2011-07-08 11:40:00,25.66,25.66,25.57,25.6,64100.0,24.9482,24.9482,24.8607,24.8899,64100.0
2011-07-08 11:45:00,25.62,25.62,25.57,25.57,9400.0,24.9093,24.9093,24.8607,24.8607,9400.0
2011-07-08 11:50:00,25.57,25.6,25.56,25.59,8300.0,24.8607,24.8899,24.851,24.8801,8300.0
2011-07-08 11:55:00,25.59,25.65,25.59,25.61,46200.0,24.8801,24.9385,24.8801,24.8996,46200.0
2011-07-08 12:00:00,25.62,25.62,25.54,25.57,49200.0,24.9093,24.9093,24.8315,24.8607,49200.0
2011-07-08 12:05:00,25.57,25.65,25.57,25.61,17900.0,24.8607,24.9385,24.8607,24.8996,17900.0
2011-07-08 12:10:00,25.62,25.67,25.62,25.65,10800.0,24.9093,24.9579,24.9093,24.9385,10800.0
2011-07-08 12:15:00,25.64,25.68,25.63,25.68,12300.0,24.9287,24.9676,24.919,24.9676,12300.0
2011-07-08 12:20:00,25.68,25.8,25.68,25.73,43000.0,24.9676,25.0843,24.9676,25.0163,43000.0
2011-07-08 12:25:00,25.74,25.79,25.71,25.79,5900.0,25.026,25.0746,24.9968,25.0746,5900.0
2011-07-08 12:30:00,25.79,25.83,25.75,25.76,7000.0,25.0746,25.1135,25.0357,25.0454,7000.0
2011-07-08 12:35:00,25.76,25.76,25.72,25.74,7300.0,25.0454,25.0454,25.0065,25.026,7300.0
2011-07-08 12:40:00,25.74,25.8,25.74,25.78,9300.0,25.026,25.0843,25.026,25.0649,9300.0
2011-07-08 12:45:00,25.78,25.86,25.78,25.86,11200.0,25.0649,25.1426,25.0649,25.1426,11200.0
2011-07-08 12:50:00,25.86,25.88,25.81,25.83,25500.0,25.1426,25.1621,25.094,25.1135,25500.0
2011-07-08 12:55:00,25.81,25.87,25.81,25.87,10600.0,25.094,25.1524,25.094,25.1524,10600.0
2011-07-08 13:00:00,25.86,25.86,25.83,25.85,7300.0,25.1426,25.1426,25.1135,25.1329,7300.0
2011-07-08 13:05:00,25.86,25.87,25.84,25.85,21700.0,25.1426,25.1524,25.1232,25.1329,21700.0
2011-07-08 13:10:00,25.85,25.85,25.78,25.79,8100.0,25.1329,25.1329,25.0649,25.0746,8100.0
2011-07-08 13:15:00,25.78,25.79,25.77,25.79,5600.0,25.0649,25.0746,25.0551,25.0746,5600.0
2011-07-08 13:20:00,25.79,25.81,25.78,25.81,17600.0,25.0746,25.094,25.0649,25.094,17600.0
2011-07-08 13:25:00,25.81,25.89,25.81,25.88,9400.0,25.094,25.1718,25.094,25.1621,9400.0
2011-07-08 13:30:00,25.89,25.92,25.87,25.91,7000.0,25.1718,25.201,25.1524,25.1913,7000.0
2011-07-08 13:35:00,25.92,25.93,25.84,25.84,9800.0,25.201,25.2107,25.1232,25.1232,9800.0
2011-07-08 13:40:00,25.84,25.85,25.77,25.78,10500.0,25.1232,25.1329,25.0551,25.0649,10500.0
2011-07-08 13:45:00,25.78,25.79,25.74,25.74,10900.0,25.0649,25.0746,25.026,25.026,10900.0
2011-07-08 13:50:00,25.73,25.75,25.69,25.74,33500.0,25.0163,25.0357,24.9774,25.026,33500.0
2011-07-08 13:55:00,25.73,25.75,25.71,25.72,7500.0,25.0163,25.0357,24.9968,25.0065,7500.0
2011-07-08 14:00:00,25.72,25.73,25.7,25.72,8900.0,25.0065,25.0163,24.9871,25.0065,8900.0
2011-07-08 14:05:00,25.71,25.74,25.71,25.74,9800.0,24.9968,25.026,24.9968,25.026,9800.0
2011-07-08 14:10:00,25.74,25.75,25.72,25.73,10100.0,25.026,25.0357,25.0065,25.0163,10100.0
2011-07-08 14:15:00,25.73,25.73,25.68,25.73,14300.0,25.0163,25.0163,24.9676,25.0163,14300.0
2011-07-08 14:20:00,25.74,25.74,25.71,25.72,8500.0,25.026,25.026,24.9968,25.0065,8500.0
2011-07-08 14:25:00,25.72,25.73,25.71,25.72,7300.0,25.0065,25.0163,24.9968,25.0065,7300.0
2011-07-08 14:30:00,25.73,25.78,25.72,25.76,13400.0,25.0163,25.0649,25.0065,25.0454,13400.0
2011-07-08 14:35:00,25.75,25.75,25.7,25.72,14400.0,25.0357,25.0357,24.9871,25.0065,14400.0
2011-07-08 14:40:00,25.73,25.73,25.7,25.7,9400.0,25.0163,25.0163,24.9871,24.9871,9400.0
2011-07-08 14:45:00,25.7,25.73,25.7,25.72,13700.0,24.9871,25.0163,24.9871,25.0065,13700.0
2011-07-08 14:50:00,25.72,25.72,25.67,25.71,10100.0,25.0065,25.0065,24.9579,24.9968,10100.0
2011-07-08 14:55:00,25.71,25.71,25.7,25.71,4700.0,24.9968,24.9968,24.9871,24.9968,4700.0
2011-07-08 15:00:00,25.71,25.78,25.7,25.78,25200.0,24.9968,25.0649,24.9871,25.0649,25200.0
2011-07-08 15:05:00,25.77,25.8,25.77,25.79,12300.0,25.0551,25.0843,25.0551,25.0746,12300.0
2011-07-08 15:10:00,25.78,25.8,25.77,25.79,12700.0,25.0649,25.0843,25.0551,25.0746,12700.0
2011-07-08 15:15:00,25.8,25.8,25.74,25.74,16000.0,25.0843,25.0843,25.026,25.026,16000.0
2011-07-08 15:20:00,25.74,25.77,25.71,25.77,16500.0,25.026,25.0551,24.9968,25.0551,16500.0
2011-07-08 15:25:00,25.77,25.78,25.75,25.78,11600.0,25.0551,25.0649,25.0357,25.0649,11600.0
2011-07-08 15:30:00,25.78,25.91,25.75,25.88,55100.0,25.0649,25.1913,25.0357,25.1621,55100.0
2011-07-08 15:35:00,25.88,26.05,25.87,26.01,57700.0,25.1621,25.3274,25.1524,25.2885,57700.0
2011-07-08 15:40:00,25.99,26.03,25.94,25.95,25300.0,25.269,25.3079,25.2204,25.2301,25300.0
2011-07-08 15:45:00,25.94,25.96,25.9,25.93,36100.0,25.2204,25.2399,25.1815,25.2107,36100.0
2011-07-08 15:50:00,25.93,25.98,25.89,25.97,42000.0,25.2107,25.2593,25.1718,25.2496,42000.0
2011-07-08 15:55:00,25.97,25.98,25.93,25.94,77500.0,25.2496,25.2593,25.2107,25.2204,77500.0
2011-07-11 09:30:00,25.33,25.43,25.15,25.28,40600.0,24.6273,24.7246,24.4523,24.5787,40600.0
2011-07-11 09:35:00,25.3,25.42,25.27,25.42,20700.0,24.5982,24.7149,24.569,24.7149,20700.0
2011-07-11 09:40:00,25.45,25.45,25.18,25.19,17400.0,24.744,24.744,24.4815,24.4912,17400.0
2011-07-11 09:45:00,25.17,25.32,25.13,25.32,21200.0,24.4718,24.6176,24.4329,24.6176,21200.0
2011-07-11 09:50:00,25.31,25.54,25.31,25.54,25500.0,24.6079,24.8315,24.6079,24.8315,25500.0
2011-07-11 09:55:00,25.54,25.59,25.46,25.46,22300.0,24.8315,24.8801,24.7537,24.7537,22300.0
2011-07-11 10:00:00,25.47,25.48,25.31,25.31,21700.0,24.7635,24.7732,24.6079,24.6079,21700.0
2011-07-11 10:05:00,25.32,25.32,25.14,25.16,35900.0,24.6176,24.6176,24.4426,24.4621,35900.0
2011-07-11 10:10:00,25.13,25.13,25.07,25.1,13400.0,24.4329,24.4329,24.3746,24.4037,13400.0
2011-07-11 10:15:00,25.1,25.1,24.96,24.98,34700.0,24.4037,24.4037,24.2676,24.2871,34700.0
2011-07-11 10:20:00,24.97,25.04,24.89,24.96,28800.0,24.2773,24.3454,24.1996,24.2676,28800.0
2011-07-11 10:25:00,24.96,25.0,24.91,24.97,9300.0,24.2676,24.3065,24.219,24.2773,9300.0
2011-07-11 10:30:00,24.97,24.98,24.89,24.91,17500.0,24.2773,24.2871,24.1996,24.219,17500.0
2011-07-11 10:35:00,24.91,24.94,24.88,24.89,13900.0,24.219,24.2482,24.1898,24.1996,13900.0
2011-07-11 10:40:00,24.89,24.93,24.84,24.85,10200.0,24.1996,24.2384,24.1509,24.1607,10200.0
2011-07-11 10:45:00,24.84,24.85,24.75,24.76,17700.0,24.1509,24.1607,24.0634,24.0732,17700.0
2011-07-11 10:50:00,24.78,24.89,24.78,24.88,11900.0,24.0926,24.1996,24.0926,24.1898,11900.0
2011-07-11 10:55:00,24.86,24.87,24.69,24.7,12000.0,24.1704,24.1801,24.0051,24.0148,12000.0
2011-07-11 11:00:00,24.7,24.73,24.61,24.61,24400.0,24.0148,24.044,23.9273,23.9273,24400.0
2011-07-11 11:05:00,24.61,24.62,24.58,24.58,16300.0,23.9273,23.937,23.8982,23.8982,16300.0
2011-07-11 11:10:00,24.59,24.71,24.59,24.71,26300.0,23.9079,24.0245,23.9079,24.0245,26300.0
2011-07-11 11:15:00,24.7,24.71,24.69,24.7,9200.0,24.0148,24.0245,24.0051,24.0148,9200.0
2011-07-11 11:20:00,24.71,24.81,24.71,24.78,40100.0,24.0245,24.1218,24.0245,24.0926,40100.0
2011-07-11 11:25:00,24.79,24.84,24.79,24.84,12500.0,24.1023,24.1509,24.1023,24.1509,12500.0
2011-07-11 11:30:00,24.84,24.89,24.83,24.87,19000.0,24.1509,24.1996,24.1412,24.1801,19000.0
2011-07-11 11:35:00,24.86,24.9,24.85,24.86,11500.0,24.1704,24.2093,24.1607,24.1704,11500.0
2011-07-11 11:40:00,24.85,24.88,24.83,24.88,8100.0,24.1607,24.1898,24.1412,24.1898,8100.0
2011-07-11 11:45:00,24.88,24.9,24.86,24.89,4900.0,24.1898,24.2093,24.1704,24.1996,4900.0
2011-07-11 11:50:00,24.88,24.91,24.88,24.9,5400.0,24.1898,24.219,24.1898,24.2093,5400.0
2011-07-11 11:55:00,24.9,24.9,24.85,24.86,14600.0,24.2093,24.2093,24.1607,24.1704,14600.0
2011-07-11 12:00:00,24.85,24.85,24.76,24.78,9600.0,24.1607,24.1607,24.0732,24.0926,9600.0
2011-07-11 12:05:00,24.79,24.82,24.76,24.77,7400.0,24.1023,24.1315,24.0732,24.0829,7400.0
2011-07-11 12:10:00,24.76,24.84,24.75,24.83,17200.0,24.0732,24.1509,24.0634,24.1412,17200.0
2011-07-11 12:15:00,24.84,24.94,24.84,24.94,5900.0,24.1509,24.2482,24.1509,24.2482,5900.0
2011-07-11 12:20:00,24.94,24.99,24.94,24.94,7700.0,24.2482,24.2968,24.2482,24.2482,7700.0
2011-07-11 12:25:00,24.95,25.01,24.95,24.99,5300.0,24.2579,24.3162,24.2579,24.2968,5300.0
2011-07-11 12:30:00,25.0,25.02,24.96,24.97,11600.0,24.3065,24.3259,24.2676,24.2773,11600.0
2011-07-11 12:35:00,24.97,24.99,24.96,24.97,4800.0,24.2773,24.2968,24.2676,24.2773,4800.0
2011-07-11 12:40:00,24.97,25.01,24.97,25.0,4600.0,24.2773,24.3162,24.2773,24.3065,4600.0
2011-07-11 12:45:00,24.99,24.99,24.9,24.9,23400.0,24.2968,24.2968,24.2093,24.2093,23400.0
2011-07-11 12:50:00,24.91,24.93,24.91,24.93,5200.0,24.219,24.2384,24.219,24.2384,5200.0
2011-07-11 12:55:00,24.93,24.94,24.92,24.92,4900.0,24.2384,24.2482,24.2287,24.2287,4900.0
2011-07-11 13:00:00,24.93,24.94,24.87,24.89,10200.0,24.2384,24.2482,24.1801,24.1996,10200.0
2011-07-11 13:05:00,24.89,24.9,24.87,24.87,4300.0,24.1996,24.2093,24.1801,24.1801,4300.0
2011-07-11 13:10:00,24.88,24.88,24.87,24.88,900.0,24.1898,24.1898,24.1801,24.1898,900.0
2011-07-11 13:15:00,24.88,24.88,24.84,24.86,29900.0,24.1898,24.1898,24.1509,24.1704,29900.0
2011-07-11 13:20:00,24.86,24.93,24.86,24.93,14800.0,24.1704,24.2384,24.1704,24.2384,14800.0
2011-07-11 13:25:00,24.93,24.95,24.91,24.94,9000.0,24.2384,24.2579,24.219,24.2482,9000.0
2011-07-11 13:30:00,24.95,24.97,24.94,24.96,18600.0,24.2579,24.2773,24.2482,24.2676,18600.0
2011-07-11 13:35:00,24.96,24.97,24.95,24.97,5700.0,24.2676,24.2773,24.2579,24.2773,5700.0
2011-07-11 13:40:00,24.96,24.97,24.91,24.96,8700.0,24.2676,24.2773,24.219,24.2676,8700.0
2011-07-11 13:45:00,24.96,25.01,24.94,25.01,10400.0,24.2676,24.3162,24.2482,24.3162,10400.0
2011-07-11 13:50:00,25.0,25.03,24.97,25.03,9400.0,24.3065,24.3357,24.2773,24.3357,9400.0
2011-07-11 13:55:00,25.03,25.05,25.02,25.05,6000.0,24.3357,24.3551,24.3259,24.3551,6000.0
2011-07-11 14:00:00,25.04,25.05,24.98,24.98,15900.0,24.3454,24.3551,24.2871,24.2871,15900.0
2011-07-11 14:05:00,24.98,25.01,24.96,25.0,7900.0,24.2871,24.3162,24.2676,24.3065,7900.0
2011-07-11 14:10:00,25.0,25.01,24.97,24.98,19900.0,24.3065,24.3162,24.2773,24.2871,19900.0
2011-07-11 14:15:00,24.97,24.97,24.89,24.89,8900.0,24.2773,24.2773,24.1996,24.1996,8900.0
2011-07-11 14:20:00,24.88,24.96,24.88,24.94,8900.0,24.1898,24.2676,24.1898,24.2482,8900.0
2011-07-11 14:25:00,24.95,24.95,24.89,24.9,12900.0,24.2579,24.2579,24.1996,24.2093,12900.0
2011-07-11 14:30:00,24.9,24.9,24.75,24.85,11900.0,24.2093,24.2093,24.0634,24.1607,11900.0
2011-07-11 14:35:00,24.84,24.9,24.82,24.9,28500.0,24.1509,24.2093,24.1315,24.2093,28500.0
2011-07-11 14:40:00,24.89,24.89,24.81,24.84,12100.0,24.1996,24.1996,24.1218,24.1509,12100.0
2011-07-11 14:45:00,24.83,24.84,24.8,24.8,11500.0,24.1412,24.1509,24.112,24.112,11500.0
2011-07-11 14:50:00,24.79,24.83,24.75,24.82,16000.0,24.1023,24.1412,24.0634,24.1315,16000.0
2011-07-11 14:55:00,24.81,24.81,24.77,24.81,8800.0,24.1218,24.1218,24.0829,24.1218,8800.0
2011-07-11 15:00:00,24.81,24.84,24.8,24.82,20400.0,24.1218,24.1509,24.112,24.1315,20400.0
2011-07-11 15:05:00,24.81,24.81,24.69,24.7,55100.0,24.1218,24.1218,24.0051,24.0148,55100.0
2011-07-11 15:10:00,24.7,24.72,24.66,24.71,11500.0,24.0148,24.0343,23.9759,24.0245,11500.0
2011-07-11 15:15:00,24.72,24.75,24.7,24.71,21600.0,24.0343,24.0634,24.0148,24.0245,21600.0
2011-07-11 15:20:00,24.71,24.8,24.71,24.76,12500.0,24.0245,24.112,24.0245,24.0732,12500.0
2011-07-11 15:25:00,24.77,24.85,24.72,24.85,14900.0,24.0829,24.1607,24.0343,24.1607,14900.0
2011-07-11 15:30:00,24.84,24.87,24.81,24.82,28900.0,24.1509,24.1801,24.1218,24.1315,28900.0
2011-07-11 15:35:00,24.83,24.83,24.78,24.83,17800.0,24.1412,24.1412,24.0926,24.1412,17800.0
2011-07-11 15:40:00,24.82,24.87,24.78,24.83,28000.0,24.1315,24.1801,24.0926,24.1412,28000.0
2011-07-11 15:45:00,24.84,24.84,24.75,24.77,28100.0,24.1509,24.1509,24.0634,24.0829,28100.0
2011-07-11 15:50:00,24.78,24.86,24.76,24.85,45800.0,24.0926,24.1704,24.0732,24.1607,45800.0
2011-07-11 15:55:00,24.84,24.91,24.84,24.85,74200.0,24.1509,24.219,24.1509,24.1607,74200.0
2011-07-12 09:30:00,24.78,24.92,24.77,24.85,27200.0,24.0926,24.2287,24.0829,24.1607,27200.0
2011-07-12 09:35:00,24.86,24.93,24.64,24.85,36000.0,24.1704,24.2384,23.9565,24.1607,36000.0
2011-07-12 09:40:00,24.85,25.05,24.83,25.05,16800.0,24.1607,24.3551,24.1412,24.3551,16800.0
2011-07-12 09:45:00,25.03,25.03,24.92,24.97,23200.0,24.3357,24.3357,24.2287,24.2773,23200.0
2011-07-12 09:50:00,24.94,24.96,24.77,24.77,6700.0,24.2482,24.2676,24.0829,24.0829,6700.0
2011-07-12 09:55:00,24.75,24.93,24.72,24.93,7000.0,24.0634,24.2384,24.0343,24.2384,7000.0
2011-07-12 10:00:00,24.96,25.09,24.9,25.08,19700.0,24.2676,24.394,24.2093,24.3843,19700.0
2011-07-12 10:05:00,25.09,25.17,25.09,25.14,22100.0,24.394,24.4718,24.394,24.4426,22100.0
2011-07-12 10:10:00,25.14,25.14,25.02,25.05,16400.0,24.4426,24.4426,24.3259,24.3551,16400.0
2011-07-12 10:15:00,25.06,25.13,25.05,25.12,21600.0,24.3648,24.4329,24.3551,24.4232,21600.0
2011-07-12 10:20:00,25.1,25.18,25.01,25.01,6100.0,24.4037,24.4815,24.3162,24.3162,6100.0
2011-07-12 10:25:00,25.01,25.06,24.97,25.06,11200.0,24.3162,24.3648,24.2773,24.3648,11200.0
2011-07-12 10:30:00,25.04,25.1,25.0,25.1,3900.0,24.3454,24.4037,24.3065,24.4037,3900.0
2011-07-12 10:35:00,25.07,25.17,25.07,25.13,8300.0,24.3746,24.4718,24.3746,24.4329,8300.0
2011-07-12 10:40:00,25.13,25.19,25.1,25.11,15400.0,24.4329,24.4912,24.4037,24.4135,15400.0
2011-07-12 10:45:00,25.1,25.12,24.99,24.99,22400.0,24.4037,24.4232,24.2968,24.2968,22400.0
2011-07-12 10:50:00,24.98,25.02,24.92,25.0,21600.0,24.2871,24.3259,24.2287,24.3065,21600.0
2011-07-12 10:55:00,24.99,25.02,24.93,24.97,4900.0,24.2968,24.3259,24.2384,24.2773,4900.0
2011-07-12 11:00:00,24.96,25.04,24.96,25.02,6100.0,24.2676,24.3454,24.2676,24.3259,6100.0
2011-07-12 11:05:00,25.01,25.02,24.85,24.9,19100.0,24.3162,24.3259,24.1607,24.2093,19100.0
2011-07-12 11:10:00,24.91,25.0,24.91,24.96,11700.0,24.219,24.3065,24.219,24.2676,11700.0
2011-07-12 11:15:00,24.96,25.02,24.94,25.01,6800.0,24.2676,24.3259,24.2482,24.3162,6800.0
2011-07-12 11:20:00,25.03,25.1,25.01,25.09,6100.0,24.3357,24.4037,24.3162,24.394,6100.0
2011-07-12 11:25:00,25.11,25.13,25.06,25.07,6200.0,24.4135,24.4329,24.3648,24.3746,6200.0
2011-07-12 11:30:00,25.06,25.06,25.01,25.03,5400.0,24.3648,24.3648,24.3162,24.3357,5400.0
2011-07-12 11:35:00,25.07,25.07,24.97,24.97,5900.0,24.3746,24.3746,24.2773,24.2773,5900.0
2011-07-12 11:40:00,24.99,25.11,24.99,25.09,5100.0,24.2968,24.4135,24.2968,24.394,5100.0
2011-07-12 11:45:00,25.08,25.09,24.98,25.02,13900.0,24.3843,24.394,24.2871,24.3259,13900.0
2011-07-12 11:50:00,25.02,25.03,24.98,24.99,8400.0,24.3259,24.3357,24.2871,24.2968,8400.0
2011-07-12 11:55:00,25.0,25.01,24.96,25.0,5200.0,24.3065,24.3162,24.2676,24.3065,5200.0
2011-07-12 12:00:00,25.0,25.02,24.92,24.97,3000.0,24.3065,24.3259,24.2287,24.2773,3000.0
2011-07-12 12:05:00,24.98,25.05,24.96,25.05,5300.0,24.2871,24.3551,24.2676,24.3551,5300.0
2011-07-12 12:10:00,25.05,25.05,24.94,24.94,3700.0,24.3551,24.3551,24.2482,24.2482,3700.0
2011-07-12 12:15:00,24.93,24.94,24.9,24.93,1900.0,24.2384,24.2482,24.2093,24.2384,1900.0
2011-07-12 12:20:00,24.93,24.95,24.9,24.92,7400.0,24.2384,24.2579,24.2093,24.2287,7400.0
2011-07-12 12:25:00,24.92,24.93,24.9,24.9,2400.0,24.2287,24.2384,24.2093,24.2093,2400.0
2011-07-12 12:30:00,24.91,24.92,24.9,24.9,4400.0,24.219,24.2287,24.2093,24.2093,4400.0
2011-07-12 12:35:00,24.91,24.95,24.9,24.95,12500.0,24.219,24.2579,24.2093,24.2579,12500.0
2011-07-12 12:40:00,24.95,25.0,24.94,25.0,23000.0,24.2579,24.3065,24.2482,24.3065,23000.0
2011-07-12 12:45:00,25.0,25.03,24.96,24.99,15700.0,24.3065,24.3357,24.2676,24.2968,15700.0
2011-07-12 12:50:00,24.98,25.0,24.97,24.98,4200.0,24.2871,24.3065,24.2773,24.2871,4200.0
2011-07-12 12:55:00,24.96,25.02,24.96,25.0,8000.0,24.2676,24.3259,24.2676,24.3065,8000.0
2011-07-12 13:00:00,25.02,25.02,24.98,24.99,10500.0,24.3259,24.3259,24.2871,24.2968,10500.0
2011-07-12 13:05:00,25.0,25.05,25.0,25.02,6000.0,24.3065,24.3551,24.3065,24.3259,6000.0
2011-07-12 13:10:00,25.02,25.02,24.98,25.02,8500.0,24.3259,24.3259,24.2871,24.3259,8500.0
2011-07-12 13:15:00,25.02,25.05,24.97,25.02,26500.0,24.3259,24.3551,24.2773,24.3259,26500.0
2011-07-12 13:20:00,25.05,25.07,25.01,25.01,6600.0,24.3551,24.3746,24.3162,24.3162,6600.0
2011-07-12 13:25:00,25.0,25.0,24.87,24.87,5600.0,24.3065,24.3065,24.1801,24.1801,5600.0
2011-07-12 13:30:00,24.86,24.88,24.81,24.86,4700.0,24.1704,24.1898,24.1218,24.1704,4700.0
2011-07-12 13:35:00,24.86,24.87,24.82,24.87,5200.0,24.1704,24.1801,24.1315,24.1801,5200.0
2011-07-12 13:40:00,24.87,24.87,24.8,24.81,4500.0,24.1801,24.1801,24.112,24.1218,4500.0
2011-07-12 13:45:00,24.8,24.88,24.79,24.86,6400.0,24.112,24.1898,24.1023,24.1704,6400.0
2011-07-12 13:50:00,24.85,24.86,24.78,24.78,3900.0,24.1607,24.1704,24.0926,24.0926,3900.0
2011-07-12 13:55:00,24.78,24.79,24.78,24.78,1600.0,24.0926,24.1023,24.0926,24.0926,1600.0
2011-07-12 14:00:00,24.78,24.85,24.75,24.83,8800.0,24.0926,24.1607,24.0634,24.1412,8800.0
2011-07-12 14:05:00,24.83,24.94,24.82,24.93,4900.0,24.1412,24.2482,24.1315,24.2384,4900.0
2011-07-12 14:10:00,24.92,25.05,24.92,24.98,10900.0,24.2287,24.3551,24.2287,24.2871,10900.0
2011-07-12 14:15:00,24.99,25.04,24.99,25.0,4800.0,24.2968,24.3454,24.2968,24.3065,4800.0
2011-07-12 14:20:00,25.01,25.04,24.96,24.96,4700.0,24.3162,24.3454,24.2676,24.2676,4700.0
2011-07-12 14:25:00,24.95,25.0,24.95,24.98,2400.0,24.2579,24.3065,24.2579,24.2871,2400.0
2011-07-12 14:30:00,24.98,25.0,24.88,24.91,6200.0,24.2871,24.3065,24.1898,24.219,6200.0
2011-07-12 14:35:00,24.9,24.92,24.83,24.87,4300.0,24.2093,24.2287,24.1412,24.1801,4300.0
2011-07-12 14:40:00,24.87,24.88,24.8,24.81,5900.0,24.1801,24.1898,24.112,24.1218,5900.0
2011-07-12 14:45:00,24.8,24.86,24.76,24.85,6200.0,24.112,24.1704,24.0732,24.1607,6200.0
2011-07-12 14:50:00,24.85,24.87,24.81,24.84,6400.0,24.1607,24.1801,24.1218,24.1509,6400.0
2011-07-12 14:55:00,24.85,24.85,24.79,24.79,7300.0,24.1607,24.1607,24.1023,24.1023,7300.0
2011-07-12 15:00:00,24.79,24.88,24.79,24.86,7800.0,24.1023,24.1898,24.1023,24.1704,7800.0
2011-07-12 15:05:00,24.85,24.87,24.8,24.8,4300.0,24.1607,24.1801,24.112,24.112,4300.0
2011-07-12 15:10:00,24.8,24.84,24.73,24.73,5400.0,24.112,24.1509,24.044,24.044,5400.0
2011-07-12 15:15:00,24.72,24.82,24.72,24.82,6500.0,24.0343,24.1315,24.0343,24.1315,6500.0
2011-07-12 15:20:00,24.83,24.85,24.76,24.82,12200.0,24.1412,24.1607,24.0732,24.1315,12200.0
2011-07-12 15:25:00,24.81,24.81,24.73,24.77,11800.0,24.1218,24.1218,24.044,24.0829,11800.0
2011-07-12 15:30:00,24.78,24.79,24.71,24.72,18600.0,24.0926,24.1023,24.0245,24.0343,18600.0
2011-07-12 15:35:00,24.72,24.74,24.69,24.74,15600.0,24.0343,24.0537,24.0051,24.0537,15600.0
2011-07-12 15:40:00,24.74,24.75,24.66,24.67,13900.0,24.0537,24.0634,23.9759,23.9857,13900.0
2011-07-12 15:45:00,24.67,24.68,24.55,24.55,34300.0,23.9857,23.9954,23.869,23.869,34300.0
2011-07-12 15:50:00,24.54,24.63,24.53,24.6,30500.0,23.8593,23.9468,23.8495,23.9176,30500.0
2011-07-12 15:55:00,24.59,24.67,24.58,24.63,46500.0,23.9079,23.9857,23.8982,23.9468,46500.0
2011-07-13 09:30:00,24.65,24.74,24.64,24.71,39400.0,23.9662,24.0537,23.9565,24.0245,39400.0
2011-07-13 09:35:00,24.72,24.87,24.68,24.69,20400.0,24.0343,24.1801,23.9954,24.0051,20400.0
2011-07-13 09:40:00,24.67,24.73,24.61,24.62,43100.0,23.9857,24.044,23.9273,23.937,43100.0
2011-07-13 09:45:00,24.64,24.74,24.64,24.66,35200.0,23.9565,24.0537,23.9565,23.9759,35200.0
2011-07-13 09:50:00,24.65,24.7,24.65,24.66,21300.0,23.9662,24.0148,23.9662,23.9759,21300.0
2011-07-13 09:55:00,24.67,24.68,24.47,24.53,51500.0,23.9857,23.9954,23.7912,23.8495,51500.0
2011-07-13 10:00:00,24.5,24.66,24.47,24.5,164000.0,23.8204,23.9759,23.7912,23.8204,164000.0
2011-07-13 10:05:00,24.49,24.62,24.46,24.53,221200.0,23.8106,23.937,23.7815,23.8495,221200.0
2011-07-13 10:10:00,24.51,24.61,24.42,24.59,86400.0,23.8301,23.9273,23.7426,23.9079,86400.0
2011-07-13 10:15:00,24.6,24.76,24.6,24.72,60400.0,23.9176,24.0732,23.9176,24.0343,60400.0
2011-07-13 10:20:00,24.76,24.82,24.71,24.74,44000.0,24.0732,24.1315,24.0245,24.0537,44000.0
2011-07-13 10:25:00,24.74,24.76,24.58,24.6,34900.0,24.0537,24.0732,23.8982,23.9176,34900.0
2011-07-13 10:30:00,24.61,24.73,24.6,24.67,42400.0,23.9273,24.044,23.9176,23.9857,42400.0
2011-07-13 10:35:00,24.68,24.69,24.58,24.59,32400.0,23.9954,24.0051,23.8982,23.9079,32400.0
2011-07-13 10:40:00,24.6,24.62,24.57,24.57,15600.0,23.9176,23.937,23.8884,23.8884,15600.0
2011-07-13 10:45:00,24.57,24.62,24.56,24.59,18600.0,23.8884,23.937,23.8787,23.9079,18600.0
2011-07-13 10:50:00,24.57,24.59,24.49,24.52,24000.0,23.8884,23.9079,23.8106,23.8398,24000.0
2011-07-13 10:55:00,24.52,24.56,24.47,24.48,44200.0,23.8398,23.8787,23.7912,23.8009,44200.0
2011-07-13 11:00:00,24.5,24.5,24.41,24.41,21000.0,23.8204,23.8204,23.7329,23.7329,21000.0
2011-07-13 11:05:00,24.4,24.53,24.4,24.52,18400.0,23.7231,23.8495,23.7231,23.8398,18400.0
2011-07-13 11:10:00,24.51,24.59,24.51,24.54,10700.0,23.8301,23.9079,23.8301,23.8593,10700.0
2011-07-13 11:15:00,24.54,24.61,24.51,24.57,44900.0,23.8593,23.9273,23.8301,23.8884,44900.0
2011-07-13 11:20:00,24.57,24.59,24.47,24.5,43000.0,23.8884,23.9079,23.7912,23.8204,43000.0
2011-07-13 11:25:00,24.49,24.5,24.39,24.48,37700.0,23.8106,23.8204,23.7134,23.8009,37700.0
2011-07-13 11:30:00,24.48,24.48,24.39,24.42,16700.0,23.8009,23.8009,23.7134,23.7426,16700.0
2011-07-13 11:35:00,24.44,24.45,24.35,24.37,10900.0,23.762,23.7718,23.6745,23.694,10900.0
2011-07-13 11:40:00,24.38,24.42,24.37,24.4,8400.0,23.7037,23.7426,23.694,23.7231,8400.0
2011-07-13 11:45:00,24.39,24.41,24.34,24.35,16000.0,23.7134,23.7329,23.6648,23.6745,16000.0
2011-07-13 11:50:00,24.35,24.37,24.29,24.31,16400.0,23.6745,23.694,23.6162,23.6356,16400.0
2011-07-13 11:55:00,24.31,24.42,24.3,24.41,20300.0,23.6356,23.7426,23.6259,23.7329,20300.0
2011-07-13 12:00:00,24.41,24.45,24.38,24.45,21800.0,23.7329,23.7718,23.7037,23.7718,21800.0
2011-07-13 12:05:00,24.44,24.44,24.39,24.42,5900.0,23.762,23.762,23.7134,23.7426,5900.0
2011-07-13 12:10:00,24.41,24.48,24.4,24.46,11700.0,23.7329,23.8009,23.7231,23.7815,11700.0
2011-07-13 12:15:00,24.46,24.47,24.41,24.42,6700.0,23.7815,23.7912,23.7329,23.7426,6700.0
2011-07-13 12:20:00,24.42,24.43,24.38,24.4,20600.0,23.7426,23.7523,23.7037,23.7231,20600.0
2011-07-13 12:25:00,24.4,24.43,24.38,24.42,15000.0,23.7231,23.7523,23.7037,23.7426,15000.0
2011-07-13 12:30:00,24.41,24.41,24.38,24.38,7100.0,23.7329,23.7329,23.7037,23.7037,7100.0
2011-07-13 12:35:00,24.39,24.42,24.38,24.41,14500.0,23.7134,23.7426,23.7037,23.7329,14500.0
2011-07-13 12:40:00,24.42,24.42,24.4,24.4,7700.0,23.7426,23.7426,23.7231,23.7231,7700.0
2011-07-13 12:45:00,24.4,24.43,24.37,24.42,23000.0,23.7231,23.7523,23.694,23.7426,23000.0
2011-07-13 12:50:00,24.41,24.43,24.38,24.4,4300.0,23.7329,23.7523,23.7037,23.7231,4300.0
2011-07-13 12:55:00,24.39,24.43,24.37,24.43,10600.0,23.7134,23.7523,23.694,23.7523,10600.0
2011-07-13 13:00:00,24.43,24.43,24.34,24.35,12000.0,23.7523,23.7523,23.6648,23.6745,12000.0
2011-07-13 13:05:00,24.35,24.38,24.32,24.35,12800.0,23.6745,23.7037,23.6454,23.6745,12800.0
2011-07-13 13:10:00,24.34,24.35,24.31,24.31,7000.0,23.6648,23.6745,23.6356,23.6356,7000.0
2011-07-13 13:15:00,24.31,24.31,24.26,24.29,7700.0,23.6356,23.6356,23.587,23.6162,7700.0
2011-07-13 13:20:00,24.29,24.29,24.25,24.29,9800.0,23.6162,23.6162,23.5773,23.6162,9800.0
2011-07-13 13:25:00,24.29,24.32,24.28,24.32,7900.0,23.6162,23.6454,23.6065,23.6454,7900.0
2011-07-13 13:30:00,24.31,24.36,24.31,24.34,10800.0,23.6356,23.6843,23.6356,23.6648,10800.0
2011-07-13 13:35:00,24.34,24.42,24.34,24.38,17900.0,23.6648,23.7426,23.6648,23.7037,17900.0
2011-07-13 13:40:00,24.37,24.38,24.34,24.37,11200.0,23.694,23.7037,23.6648,23.694,11200.0
2011-07-13 13:45:00,24.36,24.37,24.35,24.35,4300.0,23.6843,23.694,23.6745,23.6745,4300.0
2011-07-13 13:50:00,24.35,24.35,24.27,24.27,18500.0,23.6745,23.6745,23.5968,23.5968,18500.0
2011-07-13 13:55:00,24.27,24.3,24.27,24.28,12200.0,23.5968,23.6259,23.5968,23.6065,12200.0
2011-07-13 14:00:00,24.28,24.31,24.25,24.3,19000.0,23.6065,23.6356,23.5773,23.6259,19000.0
2011-07-13 14:05:00,24.31,24.39,24.3,24.34,14100.0,23.6356,23.7134,23.6259,23.6648,14100.0
2011-07-13 14:10:00,24.34,24.35,24.26,24.28,15500.0,23.6648,23.6745,23.587,23.6065,15500.0
2011-07-13 14:15:00,24.29,24.3,24.28,24.29,10200.0,23.6162,23.6259,23.6065,23.6162,10200.0
2011-07-13 14:20:00,24.29,24.29,24.25,24.27,15700.0,23.6162,23.6162,23.5773,23.5968,15700.0
2011-07-13 14:25:00,24.27,24.32,24.26,24.31,10000.0,23.5968,23.6454,23.587,23.6356,10000.0
2011-07-13 14:30:00,24.31,24.35,24.31,24.33,13100.0,23.6356,23.6745,23.6356,23.6551,13100.0
2011-07-13 14:35:00,24.33,24.33,24.25,24.26,38500.0,23.6551,23.6551,23.5773,23.587,38500.0
2011-07-13 14:40:00,24.26,24.26,24.12,24.16,57600.0,23.587,23.587,23.4509,23.4898,57600.0
2011-07-13 14:45:00,24.15,24.2,24.07,24.1,60100.0,23.4801,23.5287,23.4023,23.4315,60100.0
2011-07-13 14:50:00,24.11,24.17,24.11,24.17,42600.0,23.4412,23.4995,23.4412,23.4995,42600.0
2011-07-13 14:55:00,24.18,24.19,24.13,24.16,21100.0,23.5092,23.519,23.4606,23.4898,21100.0
2011-07-13 15:00:00,24.16,24.18,24.04,24.08,156100.0,23.4898,23.5092,23.3731,23.412,156100.0
2011-07-13 15:05:00,24.09,24.1,23.95,24.02,41100.0,23.4217,23.4315,23.2856,23.3537,41100.0
2011-07-13 15:10:00,24.03,24.05,23.86,23.88,50500.0,23.3634,23.3829,23.1981,23.2176,50500.0
2011-07-13 15:15:00,23.87,23.87,23.75,23.8,88300.0,23.2078,23.2078,23.0912,23.1398,88300.0
2011-07-13 15:20:00,23.8,23.8,23.69,23.74,56500.0,23.1398,23.1398,23.0328,23.0815,56500.0
2011-07-13 15:25:00,23.75,23.84,23.73,23.82,79200.0,23.0912,23.1787,23.0717,23.1592,79200.0
2011-07-13 15:30:00,23.82,23.83,23.74,23.78,38400.0,23.1592,23.169,23.0815,23.1203,38400.0
2011-07-13 15:35:00,23.78,23.91,23.78,23.91,66300.0,23.1203,23.2467,23.1203,23.2467,66300.0
2011-07-13 15:40:00,23.88,23.9,23.78,23.83,61600.0,23.2176,23.237,23.1203,23.169,61600.0
2011-07-13 15:45:00,23.83,23.83,23.78,23.82,84300.0,23.169,23.169,23.1203,23.1592,84300.0
2011-07-13 15:50:00,23.82,23.84,23.77,23.84,86200.0,23.1592,23.1787,23.1106,23.1787,86200.0
2011-07-13 15:55:00,23.83,23.85,23.79,23.81,130600.0,23.169,23.1884,23.1301,23.1495,130600.0
2011-07-14 09:30:00,23.93,23.93,23.75,23.83,17400.0,23.2662,23.2662,23.0912,23.169,17400.0
2011-07-14 09:35:00,23.79,23.79,23.68,23.72,10700.0,23.1301,23.1301,23.0231,23.062,10700.0
2011-07-14 09:40:00,23.7,23.88,23.68,23.77,58700.0,23.0426,23.2176,23.0231,23.1106,58700.0
2011-07-14 09:45:00,23.75,23.94,23.73,23.91,40500.0,23.0912,23.2759,23.0717,23.2467,40500.0
2011-07-14 09:50:00,23.92,24.16,23.84,24.16,55700.0,23.2565,23.4898,23.1787,23.4898,55700.0
2011-07-14 09:55:00,24.15,24.3,24.14,24.26,64000.0,23.4801,23.6259,23.4704,23.587,64000.0
2011-07-14 10:00:00,24.28,24.29,24.07,24.07,24000.0,23.6065,23.6162,23.4023,23.4023,24000.0
2011-07-14 10:05:00,24.08,24.11,24.01,24.02,25000.0,23.412,23.4412,23.344,23.3537,25000.0
2011-07-14 10:10:00,24.01,24.02,23.85,23.93,21300.0,23.344,23.3537,23.1884,23.2662,21300.0
2011-07-14 10:15:00,23.93,24.03,23.93,23.97,27800.0,23.2662,23.3634,23.2662,23.3051,27800.0
2011-07-14 10:20:00,23.98,24.09,23.95,23.97,24600.0,23.3148,23.4217,23.2856,23.3051,24600.0
2011-07-14 10:25:00,23.98,24.15,23.98,24.04,22600.0,23.3148,23.4801,23.3148,23.3731,22600.0
2011-07-14 10:30:00,24.06,24.1,23.88,23.96,18400.0,23.3926,23.4315,23.2176,23.2954,18400.0
2011-07-14 10:35:00,23.95,23.96,23.82,23.82,18900.0,23.2856,23.2954,23.1592,23.1592,18900.0
2011-07-14 10:40:00,23.82,23.82,23.65,23.66,27500.0,23.1592,23.1592,22.994,23.0037,27500.0
2011-07-14 10:45:00,23.66,23.67,23.5,23.57,62300.0,23.0037,23.0134,22.8481,22.9162,62300.0
2011-07-14 10:50:00,23.57,23.61,23.54,23.6,30700.0,22.9162,22.9551,22.887,22.9453,30700.0
2011-07-14 10:55:00,23.58,23.63,23.5,23.53,25000.0,22.9259,22.9745,22.8481,22.8773,25000.0
2011-07-14 11:00:00,23.53,23.67,23.51,23.67,18200.0,22.8773,23.0134,22.8578,23.0134,18200.0
2011-07-14 11:05:00,23.67,23.76,23.64,23.74,30900.0,23.0134,23.1009,22.9842,23.0815,30900.0
2011-07-14 11:10:00,23.75,23.82,23.71,23.76,30500.0,23.0912,23.1592,23.0523,23.1009,30500.0
2011-07-14 11:15:00,23.75,23.82,23.71,23.82,20900.0,23.0912,23.1592,23.0523,23.1592,20900.0
2011-07-14 11:20:00,23.83,23.83,23.74,23.78,24800.0,23.169,23.169,23.0815,23.1203,24800.0
2011-07-14 11:25:00,23.77,23.81,23.73,23.79,14400.0,23.1106,23.1495,23.0717,23.1301,14400.0
2011-07-14 11:30:00,23.79,23.79,23.56,23.57,46200.0,23.1301,23.1301,22.9064,22.9162,46200.0
2011-07-14 11:35:00,23.57,23.58,23.41,23.49,29800.0,22.9162,22.9259,22.7606,22.8384,29800.0
2011-07-14 11:40:00,23.48,23.57,23.48,23.52,11400.0,22.8287,22.9162,22.8287,22.8676,11400.0
2011-07-14 11:45:00,23.52,23.56,23.5,23.5,19500.0,22.8676,22.9064,22.8481,22.8481,19500.0
2011-07-14 11:50:00,23.49,23.51,23.42,23.42,13900.0,22.8384,22.8578,22.7703,22.7703,13900.0
2011-07-14 11:55:00,23.42,23.48,23.4,23.45,12900.0,22.7703,22.8287,22.7509,22.7995,12900.0
2011-07-14 12:00:00,23.46,23.46,23.39,23.4,4300.0,22.8092,22.8092,22.7412,22.7509,4300.0
2011-07-14 12:05:00,23.4,23.47,23.4,23.43,9600.0,22.7509,22.8189,22.7509,22.7801,9600.0
2011-07-14 12:10:00,23.45,23.53,23.42,23.52,10000.0,22.7995,22.8773,22.7703,22.8676,10000.0
2011-07-14 12:15:00,23.52,23.52,23.3,23.33,15400.0,22.8676,22.8676,22.6537,22.6828,15400.0
2011-07-14 12:20:00,23.35,23.35,23.29,23.32,3100.0,22.7023,22.7023,22.6439,22.6731,3100.0
2011-07-14 12:25:00,23.3,23.39,23.3,23.39,8700.0,22.6537,22.7412,22.6537,22.7412,8700.0
2011-07-14 12:30:00,23.38,23.4,23.38,23.38,6800.0,22.7314,22.7509,22.7314,22.7314,6800.0
2011-07-14 12:35:00,23.37,23.4,23.37,23.4,2500.0,22.7217,22.7509,22.7217,22.7509,2500.0
2011-07-14 12:40:00,23.4,23.44,23.39,23.42,10400.0,22.7509,22.7898,22.7412,22.7703,10400.0
2011-07-14 12:45:00,23.43,23.44,23.36,23.37,9300.0,22.7801,22.7898,22.712,22.7217,9300.0
2011-07-14 12:50:00,23.36,23.4,23.25,23.27,12400.0,22.712,22.7509,22.605,22.6245,12400.0
2011-07-14 12:55:00,23.28,23.28,23.19,23.24,10500.0,22.6342,22.6342,22.5467,22.5953,10500.0
2011-07-14 13:00:00,23.25,23.32,23.22,23.23,16600.0,22.605,22.6731,22.5759,22.5856,16600.0
2011-07-14 13:05:00,23.23,23.31,23.23,23.29,8800.0,22.5856,22.6634,22.5856,22.6439,8800.0
2011-07-14 13:10:00,23.3,23.3,23.22,23.22,3600.0,22.6537,22.6537,22.5759,22.5759,3600.0
2011-07-14 13:15:00,23.23,23.23,23.15,23.15,18700.0,22.5856,22.5856,22.5078,22.5078,18700.0
2011-07-14 13:20:00,23.15,23.17,23.1,23.15,18100.0,22.5078,22.5273,22.4592,22.5078,18100.0
2011-07-14 13:25:00,23.13,23.14,23.05,23.14,25700.0,22.4884,22.4981,22.4106,22.4981,25700.0
2011-07-14 13:30:00,23.16,23.53,23.14,23.52,35400.0,22.5175,22.8773,22.4981,22.8676,35400.0
2011-07-14 13:35:00,23.51,23.52,23.42,23.42,46700.0,22.8578,22.8676,22.7703,22.7703,46700.0
2011-07-14 13:40:00,23.43,23.54,23.43,23.51,8600.0,22.7801,22.887,22.7801,22.8578,8600.0
2011-07-14 13:45:00,23.5,23.5,23.39,23.46,5900.0,22.8481,22.8481,22.7412,22.8092,5900.0
2011-07-14 13:50:00,23.44,23.49,23.39,23.4,10700.0,22.7898,22.8384,22.7412,22.7509,10700.0
2011-07-14 13:55:00,23.42,23.53,23.39,23.52,5100.0,22.7703,22.8773,22.7412,22.8676,5100.0
2011-07-14 14:00:00,23.52,23.59,23.5,23.54,21200.0,22.8676,22.9356,22.8481,22.887,21200.0
2011-07-14 14:05:00,23.52,23.52,23.41,23.45,15200.0,22.8676,22.8676,22.7606,22.7995,15200.0
2011-07-14 14:10:00,23.45,23.65,23.44,23.62,19600.0,22.7995,22.994,22.7898,22.9648,19600.0
2011-07-14 14:15:00,23.6,23.66,23.55,23.55,20900.0,22.9453,23.0037,22.8967,22.8967,20900.0
2011-07-14 14:20:00,23.54,23.58,23.48,23.49,11300.0,22.887,22.9259,22.8287,22.8384,11300.0
2011-07-14 14:25:00,23.48,23.48,23.4,23.47,6500.0,22.8287,22.8287,22.7509,22.8189,6500.0
2011-07-14 14:30:00,23.46,23.53,23.45,23.47,7700.0,22.8092,22.8773,22.7995,22.8189,7700.0
2011-07-14 14:35:00,23.46,23.46,23.37,23.37,14800.0,22.8092,22.8092,22.7217,22.7217,14800.0
2011-07-14 14:40:00,23.37,23.4,23.36,23.38,11300.0,22.7217,22.7509,22.712,22.7314,11300.0
2011-07-14 14:45:00,23.39,23.4,23.33,23.35,16700.0,22.7412,22.7509,22.6828,22.7023,16700.0
2011-07-14 14:50:00,23.34,23.35,23.3,23.3,10500.0,22.6925,22.7023,22.6537,22.6537,10500.0
2011-07-14 14:55:00,23.3,23.36,23.27,23.36,6600.0,22.6537,22.712,22.6245,22.712,6600.0
2011-07-14 15:00:00,23.35,23.39,23.33,23.36,9100.0,22.7023,22.7412,22.6828,22.712,9100.0
2011-07-14 15:05:00,23.34,23.35,23.23,23.25,16800.0,22.6925,22.7023,22.5856,22.605,16800.0
2011-07-14 15:10:00,23.25,23.37,23.25,23.37,14800.0,22.605,22.7217,22.605,22.7217,14800.0
2011-07-14 15:15:00,23.38,23.39,23.37,23.39,21300.0,22.7314,22.7412,22.7217,22.7412,21300.0
2011-07-14 15:20:00,23.39,23.4,23.36,23.37,31300.0,22.7412,22.7509,22.712,22.7217,31300.0
2011-07-14 15:25:00,23.37,23.37,23.32,23.37,29000.0,22.7217,22.7217,22.6731,22.7217,29000.0
2011-07-14 15:30:00,23.37,23.39,23.34,23.38,24100.0,22.7217,22.7412,22.6925,22.7314,24100.0
2011-07-14 15:35:00,23.38,23.4,23.35,23.36,44200.0,22.7314,22.7509,22.7023,22.712,44200.0
2011-07-14 15:40:00,23.36,23.4,23.34,23.34,33300.0,22.712,22.7509,22.6925,22.6925,33300.0
2011-07-14 15:45:00,23.35,23.35,23.24,23.3,67400.0,22.7023,22.7023,22.5953,22.6537,67400.0
2011-07-14 15:50:00,23.3,23.3,23.24,23.26,44000.0,22.6537,22.6537,22.5953,22.6148,44000.0
2011-07-14 15:55:00,23.26,23.35,23.25,23.29,64600.0,22.6148,22.7023,22.605,22.6439,64600.0
2011-07-15 09:30:00,23.51,23.51,23.31,23.32,81100.0,22.8578,22.8578,22.6634,22.6731,81100.0
2011-07-15 09:35:00,23.31,23.39,23.2,23.23,19900.0,22.6634,22.7412,22.5564,22.5856,19900.0
2011-07-15 09:40:00,23.24,23.24,23.03,23.09,20200.0,22.5953,22.5953,22.3911,22.4495,20200.0
2011-07-15 09:45:00,23.06,23.21,22.99,23.21,27800.0,22.4203,22.5662,22.3523,22.5662,27800.0
2011-07-15 09:50:00,23.2,23.31,23.18,23.2,50900.0,22.5564,22.6634,22.537,22.5564,50900.0
2011-07-15 09:55:00,23.22,23.26,23.12,23.23,35900.0,22.5759,22.6148,22.4787,22.5856,35900.0
2011-07-15 10:00:00,23.23,23.42,23.23,23.32,29700.0,22.5856,22.7703,22.5856,22.6731,29700.0
2011-07-15 10:05:00,23.32,23.38,23.25,23.36,58500.0,22.6731,22.7314,22.605,22.712,58500.0
2011-07-15 10:10:00,23.35,23.4,23.33,23.4,80600.0,22.7023,22.7509,22.6828,22.7509,80600.0
2011-07-15 10:15:00,23.39,23.4,23.33,23.34,28700.0,22.7412,22.7509,22.6828,22.6925,28700.0
2011-07-15 10:20:00,23.32,23.32,23.16,23.24,15900.0,22.6731,22.6731,22.5175,22.5953,15900.0
2011-07-15 10:25:00,23.23,23.23,23.08,23.13,13600.0,22.5856,22.5856,22.4398,22.4884,13600.0
2011-07-15 10:30:00,23.2,23.23,23.13,23.14,8800.0,22.5564,22.5856,22.4884,22.4981,8800.0
2011-07-15 10:35:00,23.13,23.19,23.07,23.13,27200.0,22.4884,22.5467,22.43,22.4884,27200.0
2011-07-15 10:40:00,23.12,23.27,23.06,23.24,20600.0,22.4787,22.6245,22.4203,22.5953,20600.0
2011-07-15 10:45:00,23.24,23.25,23.2,23.2,3100.0,22.5953,22.605,22.5564,22.5564,3100.0
2011-07-15 10:50:00,23.19,23.2,23.09,23.1,25400.0,22.5467,22.5564,22.4495,22.4592,25400.0
2011-07-15 10:55:00,23.11,23.14,22.99,23.06,21700.0,22.4689,22.4981,22.3523,22.4203,21700.0
2011-07-15 11:00:00,23.06,23.14,23.02,23.13,10500.0,22.4203,22.4981,22.3814,22.4884,10500.0
2011-07-15 11:05:00,23.13,23.19,23.08,23.13,6100.0,22.4884,22.5467,22.4398,22.4884,6100.0
2011-07-15 11:10:00,23.12,23.17,23.06,23.13,7300.0,22.4787,22.5273,22.4203,22.4884,7300.0
2011-07-15 11:15:00,23.12,23.14,23.04,23.06,28100.0,22.4787,22.4981,22.4009,22.4203,28100.0
2011-07-15 11:20:00,23.07,23.1,23.01,23.04,23600.0,22.43,22.4592,22.3717,22.4009,23600.0
2011-07-15 11:25:00,23.04,23.08,23.0,23.01,23400.0,22.4009,22.4398,22.362,22.3717,23400.0
2011-07-15 11:30:00,23.03,23.05,22.98,23.03,37500.0,22.3911,22.4106,22.3425,22.3911,37500.0
2011-07-15 11:35:00,23.03,23.04,22.98,23.0,18200.0,22.3911,22.4009,22.3425,22.362,18200.0
2011-07-15 11:40:00,23.0,23.04,23.0,23.03,14900.0,22.362,22.4009,22.362,22.3911,14900.0
2011-07-15 11:45:00,23.03,23.07,22.99,23.06,18900.0,22.3911,22.43,22.3523,22.4203,18900.0
2011-07-15 11:50:00,23.08,23.08,23.03,23.03,10400.0,22.4398,22.4398,22.3911,22.3911,10400.0
2011-07-15 11:55:00,23.03,23.03,22.96,22.96,5300.0,22.3911,22.3911,22.3231,22.3231,5300.0
2011-07-15 12:00:00,22.96,23.07,22.96,23.05,22600.0,22.3231,22.43,22.3231,22.4106,22600.0
2011-07-15 12:05:00,23.07,23.15,23.01,23.04,13600.0,22.43,22.5078,22.3717,22.4009,13600.0
2011-07-15 12:10:00,23.04,23.19,23.0,23.14,33100.0,22.4009,22.5467,22.362,22.4981,33100.0
2011-07-15 12:15:00,23.15,23.18,23.03,23.05,9100.0,22.5078,22.537,22.3911,22.4106,9100.0
2011-07-15 12:20:00,23.05,23.08,22.93,22.94,17300.0,22.4106,22.4398,22.2939,22.3036,17300.0
2011-07-15 12:25:00,22.94,23.07,22.94,23.06,6900.0,22.3036,22.43,22.3036,22.4203,6900.0
2011-07-15 12:30:00,23.06,23.11,23.04,23.08,10500.0,22.4203,22.4689,22.4009,22.4398,10500.0
2011-07-15 12:35:00,23.08,23.08,22.96,22.97,7400.0,22.4398,22.4398,22.3231,22.3328,7400.0
2011-07-15 12:40:00,22.99,23.02,22.9,22.91,11600.0,22.3523,22.3814,22.2648,22.2745,11600.0
2011-07-15 12:45:00,22.9,23.01,22.9,23.0,12000.0,22.2648,22.3717,22.2648,22.362,12000.0
2011-07-15 12:50:00,23.01,23.01,22.93,22.94,12600.0,22.3717,22.3717,22.2939,22.3036,12600.0
2011-07-15 12:55:00,22.94,23.01,22.92,22.98,22400.0,22.3036,22.3717,22.2842,22.3425,22400.0
2011-07-15 13:00:00,22.98,23.04,22.98,23.04,21800.0,22.3425,22.4009,22.3425,22.4009,21800.0
2011-07-15 13:05:00,23.04,23.11,23.04,23.09,16800.0,22.4009,22.4689,22.4009,22.4495,16800.0
2011-07-15 13:10:00,23.09,23.11,23.06,23.07,8700.0,22.4495,22.4689,22.4203,22.43,8700.0
2011-07-15 13:15:00,23.07,23.07,23.04,23.05,11800.0,22.43,22.43,22.4009,22.4106,11800.0
2011-07-15 13:20:00,23.04,23.06,23.03,23.03,18800.0,22.4009,22.4203,22.3911,22.3911,18800.0
2011-07-15 13:25:00,23.03,23.04,23.01,23.01,13000.0,22.3911,22.4009,22.3717,22.3717,13000.0
2011-07-15 13:30:00,23.01,23.04,23.01,23.03,9000.0,22.3717,22.4009,22.3717,22.3911,9000.0
2011-07-15 13:35:00,23.04,23.04,23.02,23.02,4500.0,22.4009,22.4009,22.3814,22.3814,4500.0
2011-07-15 13:40:00,23.01,23.02,23.0,23.01,10300.0,22.3717,22.3814,22.362,22.3717,10300.0
2011-07-15 13:45:00,23.01,23.03,23.0,23.0,9800.0,22.3717,22.3911,22.362,22.362,9800.0
2011-07-15 13:50:00,23.01,23.04,23.01,23.04,6300.0,22.3717,22.4009,22.3717,22.4009,6300.0
2011-07-15 13:55:00,23.03,23.07,23.01,23.01,11900.0,22.3911,22.43,22.3717,22.3717,11900.0
2011-07-15 14:00:00,23.01,23.02,23.0,23.0,28200.0,22.3717,22.3814,22.362,22.362,28200.0
2011-07-15 14:05:00,23.0,23.04,22.99,23.01,19000.0,22.362,22.4009,22.3523,22.3717,19000.0
2011-07-15 14:10:00,23.0,23.01,22.98,23.01,19300.0,22.362,22.3717,22.3425,22.3717,19300.0
2011-07-15 14:15:00,23.0,23.05,23.0,23.01,8100.0,22.362,22.4106,22.362,22.3717,8100.0
2011-07-15 14:20:00,23.0,23.01,22.95,22.96,6300.0,22.362,22.3717,22.3134,22.3231,6300.0
2011-07-15 14:25:00,22.95,22.96,22.92,22.92,18400.0,22.3134,22.3231,22.2842,22.2842,18400.0
2011-07-15 14:30:00,22.92,22.97,22.91,22.96,21000.0,22.2842,22.3328,22.2745,22.3231,21000.0
2011-07-15 14:35:00,22.95,22.95,22.9,22.93,14100.0,22.3134,22.3134,22.2648,22.2939,14100.0
2011-07-15 14:40:00,22.93,22.94,22.89,22.9,13900.0,22.2939,22.3036,22.255,22.2648,13900.0
2011-07-15 14:45:00,22.91,22.97,22.9,22.92,22800.0,22.2745,22.3328,22.2648,22.2842,22800.0
2011-07-15 14:50:00,22.92,22.93,22.9,22.91,13500.0,22.2842,22.2939,22.2648,22.2745,13500.0
2011-07-15 14:55:00,22.92,22.93,22.8,22.83,31800.0,22.2842,22.2939,22.1675,22.1967,31800.0
2011-07-15 15:00:00,22.82,22.9,22.82,22.86,29200.0,22.187,22.2648,22.187,22.2259,29200.0
2011-07-15 15:05:00,22.85,22.96,22.84,22.95,23300.0,22.2161,22.3231,22.2064,22.3134,23300.0
2011-07-15 15:10:00,22.95,22.96,22.94,22.96,14000.0,22.3134,22.3231,22.3036,22.3231,14000.0
2011-07-15 15:15:00,22.96,22.97,22.94,22.95,21700.0,22.3231,22.3328,22.3036,22.3134,21700.0
2011-07-15 15:20:00,22.95,22.96,22.93,22.94,28700.0,22.3134,22.3231,22.2939,22.3036,28700.0
2011-07-15 15:25:00,22.94,22.97,22.94,22.96,34600.0,22.3036,22.3328,22.3036,22.3231,34600.0
2011-07-15 15:30:00,22.96,22.98,22.93,22.98,39900.0,22.3231,22.3425,22.2939,22.3425,39900.0
2011-07-15 15:35:00,22.97,23.0,22.96,22.98,41400.0,22.3328,22.362,22.3231,22.3425,41400.0
2011-07-15 15:40:00,22.99,23.0,22.98,22.99,28400.0,22.3523,22.362,22.3425,22.3523,28400.0
2011-07-15 15:45:00,22.98,23.0,22.96,22.98,55100.0,22.3425,22.362,22.3231,22.3425,55100.0
2011-07-15 15:50:00,22.99,22.99,22.92,22.97,47700.0,22.3523,22.3523,22.2842,22.3328,47700.0
2011-07-15 15:55:00,22.96,23.02,22.92,23.02,115000.0,22.3231,22.3814,22.2842,22.3814,115000.0
2011-07-18 09:30:00,22.91,23.02,22.83,22.88,17300.0,22.2745,22.3814,22.1967,22.2453,17300.0
2011-07-18 09:35:00,22.85,22.91,22.72,22.9,25700.0,22.2161,22.2745,22.0897,22.2648,25700.0
2011-07-18 09:40:00,22.9,22.94,22.78,22.8,16700.0,22.2648,22.3036,22.1481,22.1675,16700.0
2011-07-18 09:45:00,22.83,22.85,22.65,22.65,19300.0,22.1967,22.2161,22.0217,22.0217,19300.0
2011-07-18 09:50:00,22.66,22.66,22.56,22.63,29100.0,22.0314,22.0314,21.9342,22.0022,29100.0
2011-07-18 09:55:00,22.63,22.63,22.53,22.54,22800.0,22.0022,22.0022,21.905,21.9147,22800.0
2011-07-18 10:00:00,22.54,22.59,22.46,22.48,31900.0,21.9147,21.9634,21.837,21.8564,31900.0
2011-07-18 10:05:00,22.48,22.48,22.37,22.45,20200.0,21.8564,21.8564,21.7495,21.8272,20200.0
2011-07-18 10:10:00,22.45,22.47,22.36,22.38,22500.0,21.8272,21.8467,21.7397,21.7592,22500.0
2011-07-18 10:15:00,22.37,22.4,22.34,22.35,26700.0,21.7495,21.7786,21.7203,21.73,26700.0
2011-07-18 10:20:00,22.35,22.44,22.34,22.34,82300.0,21.73,21.8175,21.7203,21.7203,82300.0
2011-07-18 10:25:00,22.34,22.38,22.32,22.34,20700.0,21.7203,21.7592,21.7008,21.7203,20700.0
2011-07-18 10:30:00,22.33,22.37,22.3,22.32,25400.0,21.7106,21.7495,21.6814,21.7008,25400.0
2011-07-18 10:35:00,22.33,22.43,22.3,22.35,33400.0,21.7106,21.8078,21.6814,21.73,33400.0
2011-07-18 10:40:00,22.38,22.4,22.34,22.4,7800.0,21.7592,21.7786,21.7203,21.7786,7800.0
2011-07-18 10:45:00,22.39,22.39,22.3,22.32,52100.0,21.7689,21.7689,21.6814,21.7008,52100.0
2011-07-18 10:50:00,22.33,22.38,22.3,22.33,56700.0,21.7106,21.7592,21.6814,21.7106,56700.0
2011-07-18 10:55:00,22.33,22.38,22.27,22.36,60700.0,21.7106,21.7592,21.6522,21.7397,60700.0
2011-07-18 11:00:00,22.33,22.37,22.31,22.32,16400.0,21.7106,21.7495,21.6911,21.7008,16400.0
2011-07-18 11:05:00,22.32,22.36,22.31,22.34,8900.0,21.7008,21.7397,21.6911,21.7203,8900.0
2011-07-18 11:10:00,22.32,22.34,22.26,22.27,17900.0,21.7008,21.7203,21.6425,21.6522,17900.0
2011-07-18 11:15:00,22.27,22.33,22.26,22.31,33700.0,21.6522,21.7106,21.6425,21.6911,33700.0
2011-07-18 11:20:00,22.31,22.36,22.3,22.35,12300.0,21.6911,21.7397,21.6814,21.73,12300.0
2011-07-18 11:25:00,22.36,22.43,22.36,22.41,12400.0,21.7397,21.8078,21.7397,21.7883,12400.0
2011-07-18 11:30:00,22.39,22.4,22.27,22.38,26100.0,21.7689,21.7786,21.6522,21.7592,26100.0
2011-07-18 11:35:00,22.36,22.38,22.27,22.3,31300.0,21.7397,21.7592,21.6522,21.6814,31300.0
2011-07-18 11:40:00,22.3,22.36,22.3,22.36,29400.0,21.6814,21.7397,21.6814,21.7397,29400.0
2011-07-18 11:45:00,22.36,22.37,22.25,22.25,11600.0,21.7397,21.7495,21.6328,21.6328,11600.0
2011-07-18 11:50:00,22.26,22.26,22.18,22.21,14500.0,21.6425,21.6425,21.5647,21.5939,14500.0
2011-07-18 11:55:00,22.21,22.22,22.19,22.19,8100.0,21.5939,21.6036,21.5745,21.5745,8100.0
2011-07-18 12:00:00,22.19,22.24,22.17,22.2,6900.0,21.5745,21.6231,21.555,21.5842,6900.0
2011-07-18 12:05:00,22.18,22.23,22.16,22.22,31300.0,21.5647,21.6133,21.5453,21.6036,31300.0
2011-07-18 12:10:00,22.22,22.28,22.21,22.27,17400.0,21.6036,21.662,21.5939,21.6522,17400.0
2011-07-18 12:15:00,22.27,22.27,22.23,22.24,6700.0,21.6522,21.6522,21.6133,21.6231,6700.0
2011-07-18 12:20:00,22.25,22.27,22.21,22.22,4700.0,21.6328,21.6522,21.5939,21.6036,4700.0
2011-07-18 12:25:00,22.23,22.28,22.23,22.24,4300.0,21.6133,21.662,21.6133,21.6231,4300.0
2011-07-18 12:30:00,22.24,22.26,22.24,22.26,6100.0,21.6231,21.6425,21.6231,21.6425,6100.0
2011-07-18 12:35:00,22.26,22.29,22.26,22.28,4300.0,21.6425,21.6717,21.6425,21.662,4300.0
2011-07-18 12:40:00,22.28,22.28,22.25,22.27,5200.0,21.662,21.662,21.6328,21.6522,5200.0
2011-07-18 12:45:00,22.27,22.27,22.2,22.22,7500.0,21.6522,21.6522,21.5842,21.6036,7500.0
2011-07-18 12:50:00,22.2,22.24,22.2,22.2,4300.0,21.5842,21.6231,21.5842,21.5842,4300.0
2011-07-18 12:55:00,22.21,22.3,22.21,22.29,8400.0,21.5939,21.6814,21.5939,21.6717,8400.0
2011-07-18 13:00:00,22.3,22.3,22.25,22.25,8000.0,21.6814,21.6814,21.6328,21.6328,8000.0
2011-07-18 13:05:00,22.24,22.29,22.23,22.29,9200.0,21.6231,21.6717,21.6133,21.6717,9200.0
2011-07-18 13:10:00,22.28,22.29,22.25,22.25,14700.0,21.662,21.6717,21.6328,21.6328,14700.0
2011-07-18 13:15:00,22.25,22.25,22.19,22.19,15800.0,21.6328,21.6328,21.5745,21.5745,15800.0
2011-07-18 13:20:00,22.19,22.21,22.09,22.1,52000.0,21.5745,21.5939,21.4772,21.4869,52000.0
2011-07-18 13:25:00,22.11,22.13,22.0,22.0,81600.0,21.4967,21.5161,21.3897,21.3897,81600.0
2011-07-18 13:30:00,22.0,22.19,21.98,22.19,57000.0,21.3897,21.5745,21.3703,21.5745,57000.0
2011-07-18 13:35:00,22.18,22.22,22.15,22.17,16700.0,21.5647,21.6036,21.5356,21.555,16700.0
2011-07-18 13:40:00,22.18,22.18,22.15,22.17,31000.0,21.5647,21.5647,21.5356,21.555,31000.0
2011-07-18 13:45:00,22.16,22.21,22.15,22.15,18300.0,21.5453,21.5939,21.5356,21.5356,18300.0
2011-07-18 13:50:00,22.15,22.2,22.12,22.16,31500.0,21.5356,21.5842,21.5064,21.5453,31500.0
2011-07-18 13:55:00,22.16,22.38,22.15,22.37,35300.0,21.5453,21.7592,21.5356,21.7495,35300.0
2011-07-18 14:00:00,22.36,22.38,22.29,22.34,27200.0,21.7397,21.7592,21.6717,21.7203,27200.0
2011-07-18 14:05:00,22.33,22.39,22.33,22.39,90500.0,21.7106,21.7689,21.7106,21.7689,90500.0
2011-07-18 14:10:00,22.39,22.41,22.34,22.35,7600.0,21.7689,21.7883,21.7203,21.73,7600.0
2011-07-18 14:15:00,22.36,22.36,22.28,22.29,25600.0,21.7397,21.7397,21.662,21.6717,25600.0
2011-07-18 14:20:00,22.31,22.33,22.25,22.26,8600.0,21.6911,21.7106,21.6328,21.6425,8600.0
2011-07-18 14:25:00,22.26,22.27,22.2,22.23,36300.0,21.6425,21.6522,21.5842,21.6133,36300.0
2011-07-18 14:30:00,22.22,22.24,22.18,22.22,12700.0,21.6036,21.6231,21.5647,21.6036,12700.0
2011-07-18 14:35:00,22.23,22.29,22.23,22.29,27400.0,21.6133,21.6717,21.6133,21.6717,27400.0
2011-07-18 14:40:00,22.3,22.34,22.29,22.34,8400.0,21.6814,21.7203,21.6717,21.7203,8400.0
2011-07-18 14:45:00,22.36,22.36,22.33,22.35,29200.0,21.7397,21.7397,21.7106,21.73,29200.0
2011-07-18 14:50:00,22.35,22.37,22.35,22.36,15600.0,21.73,21.7495,21.73,21.7397,15600.0
2011-07-18 14:55:00,22.36,22.36,22.31,22.36,29900.0,21.7397,21.7397,21.6911,21.7397,29900.0
2011-07-18 15:00:00,22.36,22.36,22.3,22.36,86300.0,21.7397,21.7397,21.6814,21.7397,86300.0
2011-07-18 15:05:00,22.36,22.38,22.34,22.37,25900.0,21.7397,21.7592,21.7203,21.7495,25900.0
2011-07-18 15:10:00,22.38,22.39,22.33,22.38,34200.0,21.7592,21.7689,21.7106,21.7592,34200.0
2011-07-18 15:15:00,22.37,22.4,22.35,22.35,23200.0,21.7495,21.7786,21.73,21.73,23200.0
2011-07-18 15:20:00,22.35,22.39,22.34,22.34,30200.0,21.73,21.7689,21.7203,21.7203,30200.0
2011-07-18 15:25:00,22.35,22.4,22.34,22.38,28500.0,21.73,21.7786,21.7203,21.7592,28500.0
2011-07-18 15:30:00,22.38,22.39,22.33,22.34,74400.0,21.7592,21.7689,21.7106,21.7203,74400.0
2011-07-18 15:35:00,22.34,22.4,22.32,22.37,33500.0,21.7203,21.7786,21.7008,21.7495,33500.0
2011-07-18 15:40:00,22.37,22.4,22.33,22.35,36900.0,21.7495,21.7786,21.7106,21.73,36900.0
2011-07-18 15:45:00,22.33,22.42,22.32,22.42,53800.0,21.7106,21.7981,21.7008,21.7981,53800.0
2011-07-18 15:50:00,22.41,22.42,22.37,22.39,87000.0,21.7883,21.7981,21.7495,21.7689,87000.0
2011-07-18 15:55:00,22.4,22.41,22.31,22.36,148200.0,21.7786,21.7883,21.6911,21.7397,148200.0
2011-07-19 09:30:00,22.7,23.03,22.69,22.83,53100.0,22.0703,22.3911,22.0606,22.1967,53100.0
2011-07-19 09:35:00,22.83,22.93,22.67,22.79,60000.0,22.1967,22.2939,22.0411,22.1578,60000.0
2011-07-19 09:40:00,22.76,23.06,22.76,23.03,88600.0,22.1286,22.4203,22.1286,22.3911,88600.0
2011-07-19 09:45:00,23.06,23.07,22.97,23.04,65400.0,22.4203,22.43,22.3328,22.4009,65400.0
2011-07-19 09:50:00,23.04,23.05,22.89,22.93,38000.0,22.4009,22.4106,22.255,22.2939,38000.0
2011-07-19 09:55:00,22.93,22.95,22.78,22.82,52500.0,22.2939,22.3134,22.1481,22.187,52500.0
2011-07-19 10:00:00,22.82,22.85,22.72,22.75,58400.0,22.187,22.2161,22.0897,22.1189,58400.0
2011-07-19 10:05:00,22.75,22.87,22.75,22.86,50100.0,22.1189,22.2356,22.1189,22.2259,50100.0
2011-07-19 10:10:00,22.87,22.89,22.8,22.84,25400.0,22.2356,22.255,22.1675,22.2064,25400.0
2011-07-19 10:15:00,22.85,22.89,22.83,22.83,25100.0,22.2161,22.255,22.1967,22.1967,25100.0
2011-07-19 10:20:00,22.83,22.85,22.72,22.73,21300.0,22.1967,22.2161,22.0897,22.0995,21300.0
2011-07-19 10:25:00,22.73,22.73,22.58,22.6,15400.0,22.0995,22.0995,21.9536,21.9731,15400.0
2011-07-19 10:30:00,22.59,22.61,22.48,22.57,51500.0,21.9634,21.9828,21.8564,21.9439,51500.0
2011-07-19 10:35:00,22.57,22.74,22.57,22.7,24500.0,21.9439,22.1092,21.9439,22.0703,24500.0
2011-07-19 10:40:00,22.7,22.81,22.7,22.81,25400.0,22.0703,22.1773,22.0703,22.1773,25400.0
2011-07-19 10:45:00,22.81,22.9,22.81,22.88,20000.0,22.1773,22.2648,22.1773,22.2453,20000.0
2011-07-19 10:50:00,22.87,22.9,22.76,22.83,80300.0,22.2356,22.2648,22.1286,22.1967,80300.0
2011-07-19 10:55:00,22.84,22.84,22.68,22.74,37800.0,22.2064,22.2064,22.0509,22.1092,37800.0
2011-07-19 11:00:00,22.74,22.77,22.71,22.77,20000.0,22.1092,22.1384,22.08,22.1384,20000.0
2011-07-19 11:05:00,22.76,22.8,22.68,22.69,64200.0,22.1286,22.1675,22.0509,22.0606,64200.0
2011-07-19 11:10:00,22.7,22.74,22.7,22.72,41500.0,22.0703,22.1092,22.0703,22.0897,41500.0
2011-07-19 11:15:00,22.71,22.82,22.69,22.81,30200.0,22.08,22.187,22.0606,22.1773,30200.0
2011-07-19 11:20:00,22.79,22.85,22.78,22.84,29700.0,22.1578,22.2161,22.1481,22.2064,29700.0
2011-07-19 11:25:00,22.85,22.87,22.8,22.8,17600.0,22.2161,22.2356,22.1675,22.1675,17600.0
2011-07-19 11:30:00,22.8,22.86,22.76,22.78,19900.0,22.1675,22.2259,22.1286,22.1481,19900.0
2011-07-19 11:35:00,22.78,22.79,22.69,22.72,11700.0,22.1481,22.1578,22.0606,22.0897,11700.0
2011-07-19 11:40:00,22.72,22.73,22.57,22.58,51700.0,22.0897,22.0995,21.9439,21.9536,51700.0
2011-07-19 11:45:00,22.59,22.69,22.56,22.69,13800.0,21.9634,22.0606,21.9342,22.0606,13800.0
2011-07-19 11:50:00,22.7,22.81,22.7,22.79,6900.0,22.0703,22.1773,22.0703,22.1578,6900.0
2011-07-19 11:55:00,22.79,22.8,22.76,22.78,8500.0,22.1578,22.1675,22.1286,22.1481,8500.0
2011-07-19 12:00:00,22.79,22.8,22.76,22.77,5700.0,22.1578,22.1675,22.1286,22.1384,5700.0
2011-07-19 12:05:00,22.77,22.78,22.7,22.7,3500.0,22.1384,22.1481,22.0703,22.0703,3500.0
2011-07-19 12:10:00,22.7,22.73,22.61,22.62,16100.0,22.0703,22.0995,21.9828,21.9925,16100.0
2011-07-19 12:15:00,22.62,22.72,22.59,22.7,43300.0,21.9925,22.0897,21.9634,22.0703,43300.0
2011-07-19 12:20:00,22.71,22.72,22.6,22.61,25700.0,22.08,22.0897,21.9731,21.9828,25700.0
2011-07-19 12:25:00,22.6,22.65,22.57,22.59,13300.0,21.9731,22.0217,21.9439,21.9634,13300.0
2011-07-19 12:30:00,22.6,22.67,22.59,22.67,9800.0,21.9731,22.0411,21.9634,22.0411,9800.0
2011-07-19 12:35:00,22.67,22.68,22.53,22.53,10600.0,22.0411,22.0509,21.905,21.905,10600.0
2011-07-19 12:40:00,22.52,22.53,22.49,22.51,50700.0,21.8953,21.905,21.8661,21.8856,50700.0
2011-07-19 12:45:00,22.51,22.51,22.45,22.46,11900.0,21.8856,21.8856,21.8272,21.837,11900.0
2011-07-19 12:50:00,22.47,22.5,22.44,22.5,18000.0,21.8467,21.8759,21.8175,21.8759,18000.0
2011-07-19 12:55:00,22.49,22.49,22.46,22.47,6800.0,21.8661,21.8661,21.837,21.8467,6800.0
2011-07-19 13:00:00,22.48,22.5,22.48,22.5,9600.0,21.8564,21.8759,21.8564,21.8759,9600.0
2011-07-19 13:05:00,22.5,22.55,22.49,22.5,10900.0,21.8759,21.9245,21.8661,21.8759,10900.0
2011-07-19 13:10:00,22.5,22.52,22.46,22.51,19800.0,21.8759,21.8953,21.837,21.8856,19800.0
2011-07-19 13:15:00,22.5,22.55,22.5,22.55,40900.0,21.8759,21.9245,21.8759,21.9245,40900.0
2011-07-19 13:20:00,22.55,22.57,22.51,22.51,18300.0,21.9245,21.9439,21.8856,21.8856,18300.0
2011-07-19 13:25:00,22.52,22.55,22.51,22.51,18900.0,21.8953,21.9245,21.8856,21.8856,18900.0
2011-07-19 13:30:00,22.52,22.55,22.48,22.5,27200.0,21.8953,21.9245,21.8564,21.8759,27200.0
2011-07-19 13:35:00,22.51,22.75,22.51,22.74,107000.0,21.8856,22.1189,21.8856,22.1092,107000.0
2011-07-19 13:40:00,22.75,22.86,22.7,22.84,88400.0,22.1189,22.2259,22.0703,22.2064,88400.0
2011-07-19 13:45:00,22.85,22.87,22.75,22.79,59100.0,22.2161,22.2356,22.1189,22.1578,59100.0
2011-07-19 13:50:00,22.8,22.89,22.8,22.89,10300.0,22.1675,22.255,22.1675,22.255,10300.0
2011-07-19 13:55:00,22.88,22.89,22.87,22.89,6200.0,22.2453,22.255,22.2356,22.255,6200.0
2011-07-19 14:00:00,22.89,22.91,22.84,22.85,32400.0,22.255,22.2745,22.2064,22.2161,32400.0
2011-07-19 14:05:00,22.84,22.86,22.84,22.84,18400.0,22.2064,22.2259,22.2064,22.2064,18400.0
2011-07-19 14:10:00,22.84,22.9,22.84,22.87,57200.0,22.2064,22.2648,22.2064,22.2356,57200.0
2011-07-19 14:15:00,22.87,22.87,22.82,22.82,24300.0,22.2356,22.2356,22.187,22.187,24300.0
2011-07-19 14:20:00,22.83,22.85,22.79,22.79,47400.0,22.1967,22.2161,22.1578,22.1578,47400.0
2011-07-19 14:25:00,22.78,22.9,22.78,22.9,104700.0,22.1481,22.2648,22.1481,22.2648,104700.0
2011-07-19 14:30:00,22.9,22.94,22.85,22.89,76300.0,22.2648,22.3036,22.2161,22.255,76300.0
2011-07-19 14:35:00,22.89,22.9,22.82,22.84,40000.0,22.255,22.2648,22.187,22.2064,40000.0
2011-07-19 14:40:00,22.83,22.83,22.75,22.81,20100.0,22.1967,22.1967,22.1189,22.1773,20100.0
2011-07-19 14:45:00,22.79,22.94,22.79,22.94,90500.0,22.1578,22.3036,22.1578,22.3036,90500.0
2011-07-19 14:50:00,22.94,22.99,22.91,22.91,27900.0,22.3036,22.3523,22.2745,22.2745,27900.0
2011-07-19 14:55:00,22.9,22.99,22.88,22.98,20700.0,22.2648,22.3523,22.2453,22.3425,20700.0
2011-07-19 15:00:00,22.98,23.03,22.96,23.03,31700.0,22.3425,22.3911,22.3231,22.3911,31700.0
2011-07-19 15:05:00,23.03,23.18,23.03,23.12,49100.0,22.3911,22.537,22.3911,22.4787,49100.0
2011-07-19 15:10:00,23.11,23.16,23.1,23.11,26300.0,22.4689,22.5175,22.4592,22.4689,26300.0
2011-07-19 15:15:00,23.1,23.19,23.1,23.16,28300.0,22.4592,22.5467,22.4592,22.5175,28300.0
2011-07-19 15:20:00,23.15,23.23,23.15,23.23,36700.0,22.5078,22.5856,22.5078,22.5856,36700.0
2011-07-19 15:25:00,23.23,23.23,23.11,23.16,17900.0,22.5856,22.5856,22.4689,22.5175,17900.0
2011-07-19 15:30:00,23.16,23.17,23.08,23.12,27000.0,22.5175,22.5273,22.4398,22.4787,27000.0
2011-07-19 15:35:00,23.11,23.12,22.92,23.0,63600.0,22.4689,22.4787,22.2842,22.362,63600.0
2011-07-19 15:40:00,23.0,23.0,22.93,22.97,48300.0,22.362,22.362,22.2939,22.3328,48300.0
2011-07-19 15:45:00,22.98,23.02,22.94,22.95,69800.0,22.3425,22.3814,22.3036,22.3134,69800.0
2011-07-19 15:50:00,22.95,22.95,22.88,22.9,77700.0,22.3134,22.3134,22.2453,22.2648,77700.0
2011-07-19 15:55:00,22.9,23.01,22.89,22.99,98800.0,22.2648,22.3717,22.255,22.3523,98800.0
2011-07-20 09:30:00,23.9,24.82,23.66,24.51,358500.0,23.237,24.1315,23.0037,23.8301,358500.0
2011-07-20 09:35:00,24.53,25.05,24.24,24.73,322400.0,23.8495,24.3551,23.5676,24.044,322400.0
2011-07-20 09:40:00,24.76,25.68,24.72,24.99,255800.0,24.0732,24.9676,24.0343,24.2968,255800.0
2011-07-20 09:45:00,24.99,25.03,24.62,24.63,138200.0,24.2968,24.3357,23.937,23.9468,138200.0
2011-07-20 09:50:00,24.63,24.74,24.37,24.6,84500.0,23.9468,24.0537,23.694,23.9176,84500.0
2011-07-20 09:55:00,24.58,24.91,24.58,24.85,133400.0,23.8982,24.219,23.8982,24.1607,133400.0
2011-07-20 10:00:00,24.85,24.92,24.64,24.71,84300.0,24.1607,24.2287,23.9565,24.0245,84300.0
2011-07-20 10:05:00,24.71,24.73,24.55,24.56,90600.0,24.0245,24.044,23.869,23.8787,90600.0
2011-07-20 10:10:00,24.57,24.62,24.5,24.51,79900.0,23.8884,23.937,23.8204,23.8301,79900.0
2011-07-20 10:15:00,24.5,24.54,24.3,24.45,91700.0,23.8204,23.8593,23.6259,23.7718,91700.0
2011-07-20 10:20:00,24.46,24.77,24.46,24.74,61300.0,23.7815,24.0829,23.7815,24.0537,61300.0
2011-07-20 10:25:00,24.73,24.97,24.69,24.93,81700.0,24.044,24.2773,24.0051,24.2384,81700.0
2011-07-20 10:30:00,24.92,24.95,24.73,24.8,71000.0,24.2287,24.2579,24.044,24.112,71000.0
2011-07-20 10:35:00,24.81,24.91,24.75,24.88,37800.0,24.1218,24.219,24.0634,24.1898,37800.0
2011-07-20 10:40:00,24.88,24.91,24.83,24.89,37900.0,24.1898,24.219,24.1412,24.1996,37900.0
2011-07-20 10:45:00,24.9,24.9,24.75,24.8,54100.0,24.2093,24.2093,24.0634,24.112,54100.0
2011-07-20 10:50:00,24.8,24.88,24.76,24.86,23000.0,24.112,24.1898,24.0732,24.1704,23000.0
2011-07-20 10:55:00,24.86,24.97,24.81,24.81,42500.0,24.1704,24.2773,24.1218,24.1218,42500.0
2011-07-20 11:00:00,24.81,24.83,24.61,24.67,70000.0,24.1218,24.1412,23.9273,23.9857,70000.0
2011-07-20 11:05:00,24.67,24.68,24.62,24.65,30000.0,23.9857,23.9954,23.937,23.9662,30000.0
2011-07-20 11:10:00,24.64,24.81,24.62,24.81,53100.0,23.9565,24.1218,23.937,24.1218,53100.0
2011-07-20 11:15:00,24.82,24.89,24.8,24.82,53200.0,24.1315,24.1996,24.112,24.1315,53200.0
2011-07-20 11:20:00,24.81,24.82,24.72,24.77,65000.0,24.1218,24.1315,24.0343,24.0829,65000.0
2011-07-20 11:25:00,24.77,24.79,24.59,24.67,108900.0,24.0829,24.1023,23.9079,23.9857,108900.0
2011-07-20 11:30:00,24.67,24.68,24.52,24.55,87600.0,23.9857,23.9954,23.8398,23.869,87600.0
2011-07-20 11:35:00,24.55,24.58,24.46,24.51,80300.0,23.869,23.8982,23.7815,23.8301,80300.0
2011-07-20 11:40:00,24.51,24.51,24.41,24.49,58700.0,23.8301,23.8301,23.7329,23.8106,58700.0
2011-07-20 11:45:00,24.48,24.49,24.35,24.42,43600.0,23.8009,23.8106,23.6745,23.7426,43600.0
2011-07-20 11:50:00,24.44,24.68,24.43,24.64,50200.0,23.762,23.9954,23.7523,23.9565,50200.0
2011-07-20 11:55:00,24.66,24.73,24.49,24.5,68800.0,23.9759,24.044,23.8106,23.8204,68800.0
2011-07-20 12:00:00,24.5,24.66,24.5,24.57,33300.0,23.8204,23.9759,23.8204,23.8884,33300.0
2011-07-20 12:05:00,24.57,24.58,24.45,24.49,24600.0,23.8884,23.8982,23.7718,23.8106,24600.0
2011-07-20 12:10:00,24.48,24.62,24.44,24.58,40400.0,23.8009,23.937,23.762,23.8982,40400.0
2011-07-20 12:15:00,24.58,24.62,24.46,24.47,28200.0,23.8982,23.937,23.7815,23.7912,28200.0
2011-07-20 12:20:00,24.46,24.47,24.42,24.44,35700.0,23.7815,23.7912,23.7426,23.762,35700.0
2011-07-20 12:25:00,24.44,24.48,24.44,24.46,23600.0,23.762,23.8009,23.762,23.7815,23600.0
2011-07-20 12:30:00,24.45,24.46,24.39,24.43,30400.0,23.7718,23.7815,23.7134,23.7523,30400.0
2011-07-20 12:35:00,24.43,24.47,24.42,24.42,26300.0,23.7523,23.7912,23.7426,23.7426,26300.0
2011-07-20 12:40:00,24.43,24.43,24.39,24.41,26300.0,23.7523,23.7523,23.7134,23.7329,26300.0
2011-07-20 12:45:00,24.41,24.49,24.41,24.48,27100.0,23.7329,23.8106,23.7329,23.8009,27100.0
2011-07-20 12:50:00,24.49,24.57,24.49,24.54,13900.0,23.8106,23.8884,23.8106,23.8593,13900.0
2011-07-20 12:55:00,24.54,24.6,24.53,24.56,25000.0,23.8593,23.9176,23.8495,23.8787,25000.0
2011-07-20 13:00:00,24.54,24.65,24.53,24.65,24800.0,23.8593,23.9662,23.8495,23.9662,24800.0
2011-07-20 13:05:00,24.65,24.73,24.62,24.73,31600.0,23.9662,24.044,23.937,24.044,31600.0
2011-07-20 13:10:00,24.73,24.91,24.73,24.87,48800.0,24.044,24.219,24.044,24.1801,48800.0
2011-07-20 13:15:00,24.86,24.86,24.73,24.78,40000.0,24.1704,24.1704,24.044,24.0926,40000.0
2011-07-20 13:20:00,24.77,24.85,24.77,24.81,46100.0,24.0829,24.1607,24.0829,24.1218,46100.0
2011-07-20 13:25:00,24.81,24.82,24.71,24.79,67300.0,24.1218,24.1315,24.0245,24.1023,67300.0
2011-07-20 13:30:00,24.78,24.81,24.78,24.8,53700.0,24.0926,24.1218,24.0926,24.112,53700.0
2011-07-20 13:35:00,24.8,24.81,24.74,24.8,96000.0,24.112,24.1218,24.0537,24.112,96000.0
2011-07-20 13:40:00,24.8,24.88,24.78,24.87,63200.0,24.112,24.1898,24.0926,24.1801,63200.0
2011-07-20 13:45:00,24.87,25.09,24.87,25.07,65300.0,24.1801,24.394,24.1801,24.3746,65300.0
2011-07-20 13:50:00,25.08,25.08,25.04,25.04,50700.0,24.3843,24.3843,24.3454,24.3454,50700.0
2011-07-20 13:55:00,25.05,25.07,24.9,24.95,70800.0,24.3551,24.3746,24.2093,24.2579,70800.0
2011-07-20 14:00:00,24.94,24.96,24.87,24.89,36900.0,24.2482,24.2676,24.1801,24.1996,36900.0
2011-07-20 14:05:00,24.9,24.95,24.8,24.82,44800.0,24.2093,24.2579,24.112,24.1315,44800.0
2011-07-20 14:10:00,24.82,24.86,24.71,24.85,47200.0,24.1315,24.1704,24.0245,24.1607,47200.0
2011-07-20 14:15:00,24.86,24.92,24.68,24.92,35000.0,24.1704,24.2287,23.9954,24.2287,35000.0
2011-07-20 14:20:00,24.91,25.07,24.91,24.97,66500.0,24.219,24.3746,24.219,24.2773,66500.0
2011-07-20 14:25:00,24.97,25.1,24.97,25.06,56600.0,24.2773,24.4037,24.2773,24.3648,56600.0
2011-07-20 14:30:00,25.05,25.09,25.0,25.05,52800.0,24.3551,24.394,24.3065,24.3551,52800.0
2011-07-20 14:35:00,25.05,25.05,24.99,25.03,37600.0,24.3551,24.3551,24.2968,24.3357,37600.0
2011-07-20 14:40:00,25.03,25.14,25.0,25.13,36500.0,24.3357,24.4426,24.3065,24.4329,36500.0
2011-07-20 14:45:00,25.12,25.17,25.06,25.09,44100.0,24.4232,24.4718,24.3648,24.394,44100.0
2011-07-20 14:50:00,25.09,25.11,25.02,25.05,35500.0,24.394,24.4135,24.3259,24.3551,35500.0
2011-07-20 14:55:00,25.06,25.06,24.97,25.03,56600.0,24.3648,24.3648,24.2773,24.3357,56600.0
2011-07-20 15:00:00,25.03,25.12,25.02,25.12,30100.0,24.3357,24.4232,24.3259,24.4232,30100.0
2011-07-20 15:05:00,25.11,25.17,25.06,25.17,34200.0,24.4135,24.4718,24.3648,24.4718,34200.0
2011-07-20 15:10:00,25.16,25.21,25.12,25.17,32200.0,24.4621,24.5107,24.4232,24.4718,32200.0
2011-07-20 15:15:00,25.17,25.24,25.15,25.24,41900.0,24.4718,24.5398,24.4523,24.5398,41900.0
2011-07-20 15:20:00,25.23,25.24,25.0,25.03,65900.0,24.5301,24.5398,24.3065,24.3357,65900.0
2011-07-20 15:25:00,25.03,25.09,24.94,24.94,43700.0,24.3357,24.394,24.2482,24.2482,43700.0
2011-07-20 15:30:00,24.94,24.94,24.81,24.93,54700.0,24.2482,24.2482,24.1218,24.2384,54700.0
2011-07-20 15:35:00,24.93,25.02,24.89,24.94,56000.0,24.2384,24.3259,24.1996,24.2482,56000.0
2011-07-20 15:40:00,24.94,25.0,24.84,24.88,61900.0,24.2482,24.3065,24.1509,24.1898,61900.0
2011-07-20 15:45:00,24.88,24.88,24.69,24.85,119200.0,24.1898,24.1898,24.0051,24.1607,119200.0
2011-07-20 15:50:00,24.87,24.94,24.76,24.76,122500.0,24.1801,24.2482,24.0732,24.0732,122500.0
2011-07-20 15:55:00,24.77,24.9,24.76,24.88,136600.0,24.0829,24.2093,24.0732,24.1898,136600.0
2011-07-21 09:30:00,25.13,25.28,25.07,25.19,65000.0,24.4329,24.5787,24.3746,24.4912,65000.0
2011-07-21 09:35:00,25.18,25.21,25.06,25.21,28100.0,24.4815,24.5107,24.3648,24.5107,28100.0
2011-07-21 09:40:00,25.19,25.21,25.14,25.19,23200.0,24.4912,24.5107,24.4426,24.4912,23200.0
2011-07-21 09:45:00,25.19,25.23,25.13,25.21,34200.0,24.4912,24.5301,24.4329,24.5107,34200.0
2011-07-21 09:50:00,25.21,25.23,25.08,25.12,33800.0,24.5107,24.5301,24.3843,24.4232,33800.0
2011-07-21 09:55:00,25.11,25.21,24.99,25.21,51700.0,24.4135,24.5107,24.2968,24.5107,51700.0
2011-07-21 10:00:00,25.18,25.49,25.15,25.39,84400.0,24.4815,24.7829,24.4523,24.6857,84400.0
2011-07-21 10:05:00,25.4,25.49,25.4,25.41,30300.0,24.6954,24.7829,24.6954,24.7051,30300.0
2011-07-21 10:10:00,25.42,25.55,25.42,25.42,36700.0,24.7149,24.8412,24.7149,24.7149,36700.0
2011-07-21 10:15:00,25.43,25.47,25.38,25.39,29200.0,24.7246,24.7635,24.676,24.6857,29200.0
2011-07-21 10:20:00,25.38,25.4,25.33,25.38,17800.0,24.676,24.6954,24.6273,24.676,17800.0
2011-07-21 10:25:00,25.38,25.5,25.37,25.49,40500.0,24.676,24.7926,24.6662,24.7829,40500.0
2011-07-21 10:30:00,25.48,25.65,25.46,25.61,41700.0,24.7732,24.9385,24.7537,24.8996,41700.0
2011-07-21 10:35:00,25.61,25.69,25.58,25.69,44700.0,24.8996,24.9774,24.8704,24.9774,44700.0
2011-07-21 10:40:00,25.69,25.74,25.64,25.65,42800.0,24.9774,25.026,24.9287,24.9385,42800.0
2011-07-21 10:45:00,25.65,25.65,25.57,25.57,17900.0,24.9385,24.9385,24.8607,24.8607,17900.0
2011-07-21 10:50:00,25.59,25.64,25.55,25.61,27400.0,24.8801,24.9287,24.8412,24.8996,27400.0
2011-07-21 10:55:00,25.61,25.63,25.59,25.63,23500.0,24.8996,24.919,24.8801,24.919,23500.0
2011-07-21 11:00:00,25.63,25.72,25.63,25.72,33500.0,24.919,25.0065,24.919,25.0065,33500.0
2011-07-21 11:05:00,25.71,25.79,25.71,25.77,37700.0,24.9968,25.0746,24.9968,25.0551,37700.0
2011-07-21 11:10:00,25.77,25.81,25.72,25.73,25600.0,25.0551,25.094,25.0065,25.0163,25600.0
2011-07-21 11:15:00,25.74,25.74,25.7,25.71,16500.0,25.026,25.026,24.9871,24.9968,16500.0
2011-07-21 11:20:00,25.7,25.7,25.51,25.52,26500.0,24.9871,24.9871,24.8024,24.8121,26500.0
2011-07-21 11:25:00,25.51,25.55,25.42,25.45,73500.0,24.8024,24.8412,24.7149,24.744,73500.0
2011-07-21 11:30:00,25.44,25.48,25.25,25.31,62400.0,24.7343,24.7732,24.5496,24.6079,62400.0
2011-07-21 11:35:00,25.31,25.59,25.3,25.43,105600.0,24.6079,24.8801,24.5982,24.7246,105600.0
2011-07-21 11:40:00,25.44,25.45,25.31,25.38,35300.0,24.7343,24.744,24.6079,24.676,35300.0
2011-07-21 11:45:00,25.38,25.47,25.36,25.45,45900.0,24.676,24.7635,24.6565,24.744,45900.0
2011-07-21 11:50:00,25.4,25.49,25.33,25.44,21800.0,24.6954,24.7829,24.6273,24.7343,21800.0
2011-07-21 11:55:00,25.44,25.56,25.43,25.48,49100.0,24.7343,24.851,24.7246,24.7732,49100.0
2011-07-21 12:00:00,25.47,25.5,25.44,25.49,15100.0,24.7635,24.7926,24.7343,24.7829,15100.0
2011-07-21 12:05:00,25.48,25.51,25.46,25.47,10800.0,24.7732,24.8024,24.7537,24.7635,10800.0
2011-07-21 12:10:00,25.48,25.56,25.47,25.52,17500.0,24.7732,24.851,24.7635,24.8121,17500.0
2011-07-21 12:15:00,25.51,25.51,25.43,25.46,9400.0,24.8024,24.8024,24.7246,24.7537,9400.0
2011-07-21 12:20:00,25.46,25.52,25.45,25.51,20700.0,24.7537,24.8121,24.744,24.8024,20700.0
2011-07-21 12:25:00,25.5,25.53,25.49,25.53,16300.0,24.7926,24.8218,24.7829,24.8218,16300.0
2011-07-21 12:30:00,25.53,25.66,25.51,25.56,63800.0,24.8218,24.9482,24.8024,24.851,63800.0
2011-07-21 12:35:00,25.55,25.58,25.51,25.56,22500.0,24.8412,24.8704,24.8024,24.851,22500.0
2011-07-21 12:40:00,25.55,25.7,25.55,25.7,37100.0,24.8412,24.9871,24.8412,24.9871,37100.0
2011-07-21 12:45:00,25.7,25.75,25.57,25.64,34200.0,24.9871,25.0357,24.8607,24.9287,34200.0
2011-07-21 12:50:00,25.63,25.63,25.47,25.47,89700.0,24.919,24.919,24.7635,24.7635,89700.0
2011-07-21 12:55:00,25.47,25.56,25.44,25.49,24500.0,24.7635,24.851,24.7343,24.7829,24500.0
2011-07-21 13:00:00,25.51,25.51,25.42,25.48,27000.0,24.8024,24.8024,24.7149,24.7732,27000.0
2011-07-21 13:05:00,25.47,25.5,25.43,25.47,23700.0,24.7635,24.7926,24.7246,24.7635,23700.0
2011-07-21 13:10:00,25.46,25.52,25.46,25.51,30900.0,24.7537,24.8121,24.7537,24.8024,30900.0
2011-07-21 13:15:00,25.51,25.57,25.51,25.56,26000.0,24.8024,24.8607,24.8024,24.851,26000.0
2011-07-21 13:20:00,25.56,25.56,25.47,25.51,50600.0,24.851,24.851,24.7635,24.8024,50600.0
2011-07-21 13:25:00,25.5,25.65,25.49,25.64,58500.0,24.7926,24.9385,24.7829,24.9287,58500.0
2011-07-21 13:30:00,25.65,25.74,25.62,25.74,28900.0,24.9385,25.026,24.9093,25.026,28900.0
2011-07-21 13:35:00,25.74,25.75,25.73,25.75,43100.0,25.026,25.0357,25.0163,25.0357,43100.0
2011-07-21 13:40:00,25.74,25.77,25.72,25.72,37600.0,25.026,25.0551,25.0065,25.0065,37600.0
2011-07-21 13:45:00,25.72,25.75,25.71,25.72,13400.0,25.0065,25.0357,24.9968,25.0065,13400.0
2011-07-21 13:50:00,25.72,25.73,25.68,25.7,17000.0,25.0065,25.0163,24.9676,24.9871,17000.0
2011-07-21 13:55:00,25.7,25.72,25.67,25.69,23600.0,24.9871,25.0065,24.9579,24.9774,23600.0
2011-07-21 14:00:00,25.69,25.71,25.67,25.7,9600.0,24.9774,24.9968,24.9579,24.9871,9600.0
2011-07-21 14:05:00,25.7,25.7,25.64,25.67,21300.0,24.9871,24.9871,24.9287,24.9579,21300.0
2011-07-21 14:10:00,25.68,25.71,25.64,25.71,23200.0,24.9676,24.9968,24.9287,24.9968,23200.0
2011-07-21 14:15:00,25.71,25.73,25.66,25.71,46700.0,24.9968,25.0163,24.9482,24.9968,46700.0
2011-07-21 14:20:00,25.7,25.74,25.7,25.7,19700.0,24.9871,25.026,24.9871,24.9871,19700.0
2011-07-21 14:25:00,25.69,25.75,25.69,25.71,36200.0,24.9774,25.0357,24.9774,24.9968,36200.0
2011-07-21 14:30:00,25.71,25.72,25.67,25.69,23200.0,24.9968,25.0065,24.9579,24.9774,23200.0
2011-07-21 14:35:00,25.69,25.72,25.68,25.72,17800.0,24.9774,25.0065,24.9676,25.0065,17800.0
2011-07-21 14:40:00,25.71,25.73,25.68,25.73,30900.0,24.9968,25.0163,24.9676,25.0163,30900.0
2011-07-21 14:45:00,25.73,25.78,25.7,25.78,58000.0,25.0163,25.0649,24.9871,25.0649,58000.0
2011-07-21 14:50:00,25.78,25.78,25.71,25.72,20300.0,25.0649,25.0649,24.9968,25.0065,20300.0
2011-07-21 14:55:00,25.7,25.77,25.7,25.74,18800.0,24.9871,25.0551,24.9871,25.026,18800.0
2011-07-21 15:00:00,25.73,25.76,25.69,25.71,21900.0,25.0163,25.0454,24.9774,24.9968,21900.0
2011-07-21 15:05:00,25.7,25.78,25.67,25.67,31300.0,24.9871,25.0649,24.9579,24.9579,31300.0
2011-07-21 15:10:00,25.66,25.68,25.58,25.58,18200.0,24.9482,24.9676,24.8704,24.8704,18200.0
2011-07-21 15:15:00,25.58,25.63,25.57,25.58,28900.0,24.8704,24.919,24.8607,24.8704,28900.0
2011-07-21 15:20:00,25.57,25.58,25.51,25.58,29400.0,24.8607,24.8704,24.8024,24.8704,29400.0
2011-07-21 15:25:00,25.58,25.6,25.56,25.57,22100.0,24.8704,24.8899,24.851,24.8607,22100.0
2011-07-21 15:30:00,25.57,25.64,25.57,25.63,30600.0,24.8607,24.9287,24.8607,24.919,30600.0
2011-07-21 15:35:00,25.62,25.64,25.57,25.6,34400.0,24.9093,24.9287,24.8607,24.8899,34400.0
2011-07-21 15:40:00,25.6,25.63,25.5,25.53,84700.0,24.8899,24.919,24.7926,24.8218,84700.0
2011-07-21 15:45:00,25.54,25.73,25.53,25.72,91700.0,24.8315,25.0163,24.8218,25.0065,91700.0
2011-07-21 15:50:00,25.72,25.75,25.58,25.59,78200.0,25.0065,25.0357,24.8704,24.8801,78200.0
2011-07-21 15:55:00,25.59,25.7,25.58,25.65,100800.0,24.8801,24.9871,24.8704,24.9385,100800.0
2011-07-22 09:30:00,25.66,25.7,25.44,25.49,38900.0,24.9482,24.9871,24.7343,24.7829,38900.0
2011-07-22 09:35:00,25.48,25.65,25.47,25.48,16400.0,24.7732,24.9385,24.7635,24.7732,16400.0
2011-07-22 09:40:00,25.47,25.49,25.33,25.36,21700.0,24.7635,24.7829,24.6273,24.6565,21700.0
2011-07-22 09:45:00,25.36,25.39,25.26,25.28,27900.0,24.6565,24.6857,24.5593,24.5787,27900.0
2011-07-22 09:50:00,25.29,25.35,25.24,25.35,22900.0,24.5885,24.6468,24.5398,24.6468,22900.0
2011-07-22 09:55:00,25.35,25.53,25.34,25.49,33500.0,24.6468,24.8218,24.6371,24.7829,33500.0
2011-07-22 10:00:00,25.47,25.59,25.46,25.59,34100.0,24.7635,24.8801,24.7537,24.8801,34100.0
2011-07-22 10:05:00,25.6,25.79,25.6,25.7,58400.0,24.8899,25.0746,24.8899,24.9871,58400.0
2011-07-22 10:10:00,25.7,25.79,25.7,25.77,17300.0,24.9871,25.0746,24.9871,25.0551,17300.0
2011-07-22 10:15:00,25.76,25.87,25.74,25.86,50100.0,25.0454,25.1524,25.026,25.1426,50100.0
2011-07-22 10:20:00,25.85,25.87,25.79,25.8,43900.0,25.1329,25.1524,25.0746,25.0843,43900.0
2011-07-22 10:25:00,25.81,25.9,25.78,25.87,31200.0,25.094,25.1815,25.0649,25.1524,31200.0
2011-07-22 10:30:00,25.86,25.86,25.74,25.77,24500.0,25.1426,25.1426,25.026,25.0551,24500.0
2011-07-22 10:35:00,25.78,26.01,25.75,25.96,36800.0,25.0649,25.2885,25.0357,25.2399,36800.0
2011-07-22 10:40:00,25.97,26.03,25.94,25.99,22500.0,25.2496,25.3079,25.2204,25.269,22500.0
2011-07-22 10:45:00,25.99,26.05,25.96,26.04,40500.0,25.269,25.3274,25.2399,25.3177,40500.0
2011-07-22 10:50:00,26.03,26.11,26.02,26.05,38600.0,25.3079,25.3857,25.2982,25.3274,38600.0
2011-07-22 10:55:00,26.06,26.12,26.06,26.08,41800.0,25.3371,25.3954,25.3371,25.3565,41800.0
2011-07-22 11:00:00,26.09,26.17,26.08,26.14,22000.0,25.3663,25.444,25.3565,25.4149,22000.0
2011-07-22 11:05:00,26.13,26.2,26.13,26.18,18400.0,25.4052,25.4732,25.4052,25.4538,18400.0
2011-07-22 11:10:00,26.18,26.3,26.15,26.29,51300.0,25.4538,25.5704,25.4246,25.5607,51300.0
2011-07-22 11:15:00,26.29,26.31,26.26,26.27,26100.0,25.5607,25.5802,25.5315,25.5413,26100.0
2011-07-22 11:20:00,26.27,26.27,26.18,26.25,19500.0,25.5413,25.5413,25.4538,25.5218,19500.0
2011-07-22 11:25:00,26.24,26.32,26.23,26.31,33400.0,25.5121,25.5899,25.5024,25.5802,33400.0
2011-07-22 11:30:00,26.31,26.36,26.3,26.36,27200.0,25.5802,25.6288,25.5704,25.6288,27200.0
2011-07-22 11:35:00,26.35,26.45,26.3,26.45,16100.0,25.6191,25.7163,25.5704,25.7163,16100.0
2011-07-22 11:40:00,26.44,26.45,26.35,26.45,18100.0,25.7066,25.7163,25.6191,25.7163,18100.0
2011-07-22 11:45:00,26.44,26.44,26.35,26.35,41400.0,25.7066,25.7066,25.6191,25.6191,41400.0
2011-07-22 11:50:00,26.35,26.51,26.35,26.5,22300.0,25.6191,25.7746,25.6191,25.7649,22300.0
2011-07-22 11:55:00,26.5,26.56,26.47,26.55,37500.0,25.7649,25.8232,25.7357,25.8135,37500.0
2011-07-22 12:00:00,26.55,26.61,26.55,26.58,39000.0,25.8135,25.8718,25.8135,25.8427,39000.0
2011-07-22 12:05:00,26.57,26.67,26.56,26.66,24000.0,25.8329,25.9302,25.8232,25.9205,24000.0
2011-07-22 12:10:00,26.66,26.74,26.61,26.66,37900.0,25.9205,25.9982,25.8718,25.9205,37900.0
2011-07-22 12:15:00,26.65,26.65,26.56,26.61,28000.0,25.9107,25.9107,25.8232,25.8718,28000.0
2011-07-22 12:20:00,26.62,26.68,26.6,26.65,25800.0,25.8816,25.9399,25.8621,25.9107,25800.0
2011-07-22 12:25:00,26.65,26.7,26.62,26.69,19800.0,25.9107,25.9593,25.8816,25.9496,19800.0
2011-07-22 12:30:00,26.7,26.73,26.64,26.7,42400.0,25.9593,25.9885,25.901,25.9593,42400.0
2011-07-22 12:35:00,26.7,26.93,26.67,26.79,104200.0,25.9593,26.183,25.9302,26.0468,104200.0
2011-07-22 12:40:00,26.79,26.8,26.65,26.65,29600.0,26.0468,26.0566,25.9107,25.9107,29600.0
2011-07-22 12:45:00,26.66,26.67,26.6,26.66,15900.0,25.9205,25.9302,25.8621,25.9205,15900.0
2011-07-22 12:50:00,26.66,26.66,26.61,26.61,15400.0,25.9205,25.9205,25.8718,25.8718,15400.0
2011-07-22 12:55:00,26.61,26.61,26.57,26.58,30700.0,25.8718,25.8718,25.8329,25.8427,30700.0
2011-07-22 13:00:00,26.57,26.58,26.48,26.48,33600.0,25.8329,25.8427,25.7454,25.7454,33600.0
2011-07-22 13:05:00,26.49,26.55,26.48,26.54,6300.0,25.7552,25.8135,25.7454,25.8038,6300.0
2011-07-22 13:10:00,26.54,26.54,26.5,26.5,14200.0,25.8038,25.8038,25.7649,25.7649,14200.0
2011-07-22 13:15:00,26.5,26.54,26.49,26.54,10800.0,25.7649,25.8038,25.7552,25.8038,10800.0
2011-07-22 13:20:00,26.53,26.56,26.51,26.54,16400.0,25.7941,25.8232,25.7746,25.8038,16400.0
2011-07-22 13:25:00,26.53,26.53,26.49,26.53,37000.0,25.7941,25.7941,25.7552,25.7941,37000.0
2011-07-22 13:30:00,26.53,26.54,26.51,26.52,20000.0,25.7941,25.8038,25.7746,25.7843,20000.0
2011-07-22 13:35:00,26.52,26.52,26.48,26.51,14000.0,25.7843,25.7843,25.7454,25.7746,14000.0
2011-07-22 13:40:00,26.5,26.54,26.5,26.53,9000.0,25.7649,25.8038,25.7649,25.7941,9000.0
2011-07-22 13:45:00,26.54,26.66,26.54,26.64,29600.0,25.8038,25.9205,25.8038,25.901,29600.0
2011-07-22 13:50:00,26.62,26.66,26.61,26.66,17000.0,25.8816,25.9205,25.8718,25.9205,17000.0
2011-07-22 13:55:00,26.65,26.68,26.59,26.6,19400.0,25.9107,25.9399,25.8524,25.8621,19400.0
2011-07-22 14:00:00,26.59,26.6,26.54,26.59,30200.0,25.8524,25.8621,25.8038,25.8524,30200.0
2011-07-22 14:05:00,26.59,26.7,26.55,26.7,47700.0,25.8524,25.9593,25.8135,25.9593,47700.0
2011-07-22 14:10:00,26.71,26.74,26.64,26.71,29100.0,25.9691,25.9982,25.901,25.9691,29100.0
2011-07-22 14:15:00,26.71,26.81,26.71,26.79,25100.0,25.9691,26.0663,25.9691,26.0468,25100.0
2011-07-22 14:20:00,26.79,26.8,26.74,26.76,20100.0,26.0468,26.0566,25.9982,26.0177,20100.0
2011-07-22 14:25:00,26.75,26.79,26.74,26.77,16800.0,26.008,26.0468,25.9982,26.0274,16800.0
2011-07-22 14:30:00,26.75,26.76,26.67,26.71,28800.0,26.008,26.0177,25.9302,25.9691,28800.0
2011-07-22 14:35:00,26.71,26.77,26.68,26.73,49900.0,25.9691,26.0274,25.9399,25.9885,49900.0
2011-07-22 14:40:00,26.7,26.75,26.7,26.71,21900.0,25.9593,26.008,25.9593,25.9691,21900.0
2011-07-22 14:45:00,26.72,26.74,26.7,26.72,13300.0,25.9788,25.9982,25.9593,25.9788,13300.0
2011-07-22 14:50:00,26.71,26.74,26.68,26.73,43000.0,25.9691,25.9982,25.9399,25.9885,43000.0
2011-07-22 14:55:00,26.73,26.76,26.73,26.74,22400.0,25.9885,26.0177,25.9885,25.9982,22400.0
2011-07-22 15:00:00,26.74,26.77,26.74,26.76,32200.0,25.9982,26.0274,25.9982,26.0177,32200.0
2011-07-22 15:05:00,26.75,26.75,26.7,26.73,66900.0,26.008,26.008,25.9593,25.9885,66900.0
2011-07-22 15:10:00,26.73,26.75,26.71,26.73,35900.0,25.9885,26.008,25.9691,25.9885,35900.0
2011-07-22 15:15:00,26.74,26.76,26.72,26.75,33600.0,25.9982,26.0177,25.9788,26.008,33600.0
2011-07-22 15:20:00,26.74,26.76,26.72,26.75,63100.0,25.9982,26.0177,25.9788,26.008,63100.0
2011-07-22 15:25:00,26.75,26.76,26.74,26.76,52000.0,26.008,26.0177,25.9982,26.0177,52000.0
2011-07-22 15:30:00,26.75,26.78,26.69,26.7,74600.0,26.008,26.0371,25.9496,25.9593,74600.0
2011-07-22 15:35:00,26.7,26.7,26.53,26.53,51900.0,25.9593,25.9593,25.7941,25.7941,51900.0
2011-07-22 15:40:00,26.53,26.53,26.37,26.46,110600.0,25.7941,25.7941,25.6385,25.726,110600.0
2011-07-22 15:45:00,26.46,26.49,26.38,26.39,67800.0,25.726,25.7552,25.6482,25.6579,67800.0
2011-07-22 15:50:00,26.39,26.49,26.36,26.47,85300.0,25.6579,25.7552,25.6288,25.7357,85300.0
2011-07-22 15:55:00,26.45,26.54,26.45,26.5,140000.0,25.7163,25.8038,25.7163,25.7649,140000.0
2011-07-25 09:30:00,26.01,26.02,25.75,25.75,43300.0,25.2885,25.2982,25.0357,25.0357,43300.0
2011-07-25 09:35:00,25.75,25.96,25.71,25.84,38800.0,25.0357,25.2399,24.9968,25.1232,38800.0
2011-07-25 09:40:00,25.85,25.88,25.56,25.81,69300.0,25.1329,25.1621,24.851,25.094,69300.0
2011-07-25 09:45:00,25.8,26.06,25.75,25.96,21500.0,25.0843,25.3371,25.0357,25.2399,21500.0
2011-07-25 09:50:00,25.94,26.15,25.88,25.99,68800.0,25.2204,25.4246,25.1621,25.269,68800.0
2011-07-25 09:55:00,25.99,26.32,25.96,26.28,23200.0,25.269,25.5899,25.2399,25.551,23200.0
2011-07-25 10:00:00,26.26,26.26,26.09,26.12,24600.0,25.5315,25.5315,25.3663,25.3954,24600.0
2011-07-25 10:05:00,26.14,26.18,26.09,26.14,18700.0,25.4149,25.4538,25.3663,25.4149,18700.0
2011-07-25 10:10:00,26.15,26.22,26.08,26.09,12200.0,25.4246,25.4927,25.3565,25.3663,12200.0
2011-07-25 10:15:00,26.1,26.13,26.04,26.07,13800.0,25.376,25.4052,25.3177,25.3468,13800.0
2011-07-25 10:20:00,26.07,26.15,26.06,26.13,16200.0,25.3468,25.4246,25.3371,25.4052,16200.0
2011-07-25 10:25:00,26.13,26.17,26.06,26.13,16000.0,25.4052,25.444,25.3371,25.4052,16000.0
2011-07-25 10:30:00,26.12,26.14,26.01,26.02,9000.0,25.3954,25.4149,25.2885,25.2982,9000.0
2011-07-25 10:35:00,26.01,26.04,25.93,25.93,16200.0,25.2885,25.3177,25.2107,25.2107,16200.0
2011-07-25 10:40:00,25.93,26.05,25.93,26.0,20900.0,25.2107,25.3274,25.2107,25.2788,20900.0
2011-07-25 10:45:00,26.0,26.06,25.99,26.02,16300.0,25.2788,25.3371,25.269,25.2982,16300.0
2011-07-25 10:50:00,26.01,26.03,25.87,25.9,18500.0,25.2885,25.3079,25.1524,25.1815,18500.0
2011-07-25 10:55:00,25.9,25.9,25.78,25.89,11300.0,25.1815,25.1815,25.0649,25.1718,11300.0
2011-07-25 11:00:00,25.89,25.92,25.87,25.89,9800.0,25.1718,25.201,25.1524,25.1718,9800.0
2011-07-25 11:05:00,25.89,25.9,25.79,25.81,17200.0,25.1718,25.1815,25.0746,25.094,17200.0
2011-07-25 11:10:00,25.81,25.86,25.77,25.78,20200.0,25.094,25.1426,25.0551,25.0649,20200.0
2011-07-25 11:15:00,25.79,25.82,25.76,25.78,19100.0,25.0746,25.1038,25.0454,25.0649,19100.0
2011-07-25 11:20:00,25.79,25.87,25.79,25.85,22900.0,25.0746,25.1524,25.0746,25.1329,22900.0
2011-07-25 11:25:00,25.84,25.89,25.81,25.87,29400.0,25.1232,25.1718,25.094,25.1524,29400.0
2011-07-25 11:30:00,25.88,25.9,25.81,25.81,4700.0,25.1621,25.1815,25.094,25.094,4700.0
2011-07-25 11:35:00,25.82,25.88,25.79,25.86,12300.0,25.1038,25.1621,25.0746,25.1426,12300.0
2011-07-25 11:40:00,25.86,25.88,25.83,25.88,5400.0,25.1426,25.1621,25.1135,25.1621,5400.0
2011-07-25 11:45:00,25.88,25.89,25.78,25.78,9900.0,25.1621,25.1718,25.0649,25.0649,9900.0
2011-07-25 11:50:00,25.78,25.78,25.69,25.71,31300.0,25.0649,25.0649,24.9774,24.9968,31300.0
2011-07-25 11:55:00,25.7,25.76,25.7,25.76,5600.0,24.9871,25.0454,24.9871,25.0454,5600.0
2011-07-25 12:00:00,25.75,25.85,25.75,25.83,11900.0,25.0357,25.1329,25.0357,25.1135,11900.0
2011-07-25 12:05:00,25.82,25.87,25.81,25.86,10900.0,25.1038,25.1524,25.094,25.1426,10900.0
2011-07-25 12:10:00,25.86,25.87,25.83,25.83,24700.0,25.1426,25.1524,25.1135,25.1135,24700.0
2011-07-25 12:15:00,25.84,25.88,25.81,25.84,11000.0,25.1232,25.1621,25.094,25.1232,11000.0
2011-07-25 12:20:00,25.84,25.88,25.83,25.83,9500.0,25.1232,25.1621,25.1135,25.1135,9500.0
2011-07-25 12:25:00,25.84,25.87,25.84,25.86,9600.0,25.1232,25.1524,25.1232,25.1426,9600.0
2011-07-25 12:30:00,25.86,25.89,25.84,25.86,9800.0,25.1426,25.1718,25.1232,25.1426,9800.0
2011-07-25 12:35:00,25.86,25.88,25.82,25.83,6300.0,25.1426,25.1621,25.1038,25.1135,6300.0
2011-07-25 12:40:00,25.84,25.89,25.84,25.86,10700.0,25.1232,25.1718,25.1232,25.1426,10700.0
2011-07-25 12:45:00,25.86,25.89,25.84,25.84,28100.0,25.1426,25.1718,25.1232,25.1232,28100.0
2011-07-25 12:50:00,25.85,25.86,25.84,25.85,18100.0,25.1329,25.1426,25.1232,25.1329,18100.0
2011-07-25 12:55:00,25.84,25.85,25.82,25.83,27700.0,25.1232,25.1329,25.1038,25.1135,27700.0
2011-07-25 13:00:00,25.83,25.84,25.82,25.83,8300.0,25.1135,25.1232,25.1038,25.1135,8300.0
2011-07-25 13:05:00,25.82,25.83,25.82,25.83,16700.0,25.1038,25.1135,25.1038,25.1135,16700.0
2011-07-25 13:10:00,25.83,25.84,25.8,25.84,20900.0,25.1135,25.1232,25.0843,25.1232,20900.0
2011-07-25 13:15:00,25.84,25.85,25.8,25.82,23700.0,25.1232,25.1329,25.0843,25.1038,23700.0
2011-07-25 13:20:00,25.8,25.81,25.75,25.75,15400.0,25.0843,25.094,25.0357,25.0357,15400.0
2011-07-25 13:25:00,25.75,25.78,25.75,25.78,4800.0,25.0357,25.0649,25.0357,25.0649,4800.0
2011-07-25 13:30:00,25.78,25.81,25.77,25.8,8200.0,25.0649,25.094,25.0551,25.0843,8200.0
2011-07-25 13:35:00,25.8,25.8,25.74,25.76,8800.0,25.0843,25.0843,25.026,25.0454,8800.0
2011-07-25 13:40:00,25.75,25.76,25.74,25.75,8600.0,25.0357,25.0454,25.026,25.0357,8600.0
2011-07-25 13:45:00,25.75,25.77,25.73,25.77,20400.0,25.0357,25.0551,25.0163,25.0551,20400.0
2011-07-25 13:50:00,25.76,25.83,25.76,25.81,30100.0,25.0454,25.1135,25.0454,25.094,30100.0
2011-07-25 13:55:00,25.8,25.81,25.79,25.8,11300.0,25.0843,25.094,25.0746,25.0843,11300.0
2011-07-25 14:00:00,25.8,25.83,25.79,25.81,21800.0,25.0843,25.1135,25.0746,25.094,21800.0
2011-07-25 14:05:00,25.81,25.81,25.79,25.8,11500.0,25.094,25.094,25.0746,25.0843,11500.0
2011-07-25 14:10:00,25.8,25.8,25.79,25.8,8400.0,25.0843,25.0843,25.0746,25.0843,8400.0
2011-07-25 14:15:00,25.79,25.8,25.79,25.79,10600.0,25.0746,25.0843,25.0746,25.0746,10600.0
2011-07-25 14:20:00,25.79,25.8,25.78,25.79,16700.0,25.0746,25.0843,25.0649,25.0746,16700.0
2011-07-25 14:25:00,25.8,25.8,25.78,25.79,18800.0,25.0843,25.0843,25.0649,25.0746,18800.0
2011-07-25 14:30:00,25.8,25.8,25.75,25.76,19300.0,25.0843,25.0843,25.0357,25.0454,19300.0
2011-07-25 14:35:00,25.77,25.77,25.71,25.71,24000.0,25.0551,25.0551,24.9968,24.9968,24000.0
2011-07-25 14:40:00,25.71,25.76,25.71,25.75,19000.0,24.9968,25.0454,24.9968,25.0357,19000.0
2011-07-25 14:45:00,25.74,25.75,25.71,25.74,18500.0,25.026,25.0357,24.9968,25.026,18500.0
2011-07-25 14:50:00,25.75,25.77,25.73,25.75,12300.0,25.0357,25.0551,25.0163,25.0357,12300.0
2011-07-25 14:55:00,25.75,25.78,25.75,25.77,19500.0,25.0357,25.0649,25.0357,25.0551,19500.0
2011-07-25 15:00:00,25.77,25.77,25.67,25.67,30700.0,25.0551,25.0551,24.9579,24.9579,30700.0
2011-07-25 15:05:00,25.67,25.67,25.54,25.54,33400.0,24.9579,24.9579,24.8315,24.8315,33400.0
2011-07-25 15:10:00,25.55,25.58,25.53,25.58,32500.0,24.8412,24.8704,24.8218,24.8704,32500.0
2011-07-25 15:15:00,25.57,25.66,25.56,25.66,30300.0,24.8607,24.9482,24.851,24.9482,30300.0
2011-07-25 15:20:00,25.65,25.68,25.64,25.65,16600.0,24.9385,24.9676,24.9287,24.9385,16600.0
2011-07-25 15:25:00,25.65,25.65,25.61,25.63,20100.0,24.9385,24.9385,24.8996,24.919,20100.0
2011-07-25 15:30:00,25.63,25.69,25.6,25.69,17300.0,24.919,24.9774,24.8899,24.9774,17300.0
2011-07-25 15:35:00,25.69,25.74,25.68,25.71,14000.0,24.9774,25.026,24.9676,24.9968,14000.0
2011-07-25 15:40:00,25.72,25.72,25.67,25.68,18200.0,25.0065,25.0065,24.9579,24.9676,18200.0
2011-07-25 15:45:00,25.69,25.69,25.63,25.68,33300.0,24.9774,24.9774,24.919,24.9676,33300.0
2011-07-25 15:50:00,25.67,25.71,25.63,25.69,38300.0,24.9579,24.9968,24.919,24.9774,38300.0
2011-07-25 15:55:00,25.7,25.7,25.6,25.65,69000.0,24.9871,24.9871,24.8899,24.9385,69000.0
2011-07-26 09:30:00,25.46,25.47,25.31,25.41,28500.0,24.7537,24.7635,24.6079,24.7051,28500.0
2011-07-26 09:35:00,25.41,25.43,25.25,25.25,107500.0,24.7051,24.7246,24.5496,24.5496,107500.0
2011-07-26 09:40:00,25.22,25.3,25.03,25.04,24500.0,24.5204,24.5982,24.3357,24.3454,24500.0
2011-07-26 09:45:00,25.04,25.11,24.95,25.09,52900.0,24.3454,24.4135,24.2579,24.394,52900.0
2011-07-26 09:50:00,25.07,25.08,24.96,25.04,48300.0,24.3746,24.3843,24.2676,24.3454,48300.0
2011-07-26 09:55:00,25.04,25.04,24.96,25.04,60900.0,24.3454,24.3454,24.2676,24.3454,60900.0
2011-07-26 10:00:00,25.01,25.11,25.0,25.06,43400.0,24.3162,24.4135,24.3065,24.3648,43400.0
2011-07-26 10:05:00,25.06,25.06,24.89,24.95,48700.0,24.3648,24.3648,24.1996,24.2579,48700.0
2011-07-26 10:10:00,24.95,25.04,24.91,24.97,20100.0,24.2579,24.3454,24.219,24.2773,20100.0
2011-07-26 10:15:00,24.97,25.04,24.93,24.94,20200.0,24.2773,24.3454,24.2384,24.2482,20200.0
2011-07-26 10:20:00,24.91,25.05,24.91,24.96,23100.0,24.219,24.3551,24.219,24.2676,23100.0
2011-07-26 10:25:00,24.95,25.06,24.88,25.04,56300.0,24.2579,24.3648,24.1898,24.3454,56300.0
2011-07-26 10:30:00,25.02,25.05,24.93,25.04,56300.0,24.3259,24.3551,24.2384,24.3454,56300.0
2011-07-26 10:35:00,25.05,25.13,25.03,25.05,32600.0,24.3551,24.4329,24.3357,24.3551,32600.0
2011-07-26 10:40:00,25.05,25.12,25.0,25.0,37800.0,24.3551,24.4232,24.3065,24.3065,37800.0
2011-07-26 10:45:00,25.02,25.07,24.98,25.04,20900.0,24.3259,24.3746,24.2871,24.3454,20900.0
2011-07-26 10:50:00,25.03,25.03,24.93,25.02,62800.0,24.3357,24.3357,24.2384,24.3259,62800.0
2011-07-26 10:55:00,25.01,25.03,25.0,25.03,29100.0,24.3162,24.3357,24.3065,24.3357,29100.0
2011-07-26 11:00:00,25.04,25.12,25.04,25.12,13800.0,24.3454,24.4232,24.3454,24.4232,13800.0
2011-07-26 11:05:00,25.1,25.27,25.1,25.27,16200.0,24.4037,24.569,24.4037,24.569,16200.0
2011-07-26 11:10:00,25.28,25.29,25.18,25.2,26100.0,24.5787,24.5885,24.4815,24.501,26100.0
2011-07-26 11:15:00,25.19,25.31,25.19,25.28,15400.0,24.4912,24.6079,24.4912,24.5787,15400.0
2011-07-26 11:20:00,25.28,25.43,25.28,25.42,37400.0,24.5787,24.7246,24.5787,24.7149,37400.0
2011-07-26 11:25:00,25.41,25.61,25.41,25.6,100500.0,24.7051,24.8996,24.7051,24.8899,100500.0
2011-07-26 11:30:00,25.6,25.61,25.5,25.5,82200.0,24.8899,24.8996,24.7926,24.7926,82200.0
2011-07-26 11:35:00,25.51,25.57,25.44,25.46,19000.0,24.8024,24.8607,24.7343,24.7537,19000.0
2011-07-26 11:40:00,25.45,25.45,25.36,25.38,6900.0,24.744,24.744,24.6565,24.676,6900.0
2011-07-26 11:45:00,25.36,25.36,25.29,25.34,15700.0,24.6565,24.6565,24.5885,24.6371,15700.0
2011-07-26 11:50:00,25.33,25.35,25.31,25.32,10900.0,24.6273,24.6468,24.6079,24.6176,10900.0
2011-07-26 11:55:00,25.32,25.41,25.31,25.41,15100.0,24.6176,24.7051,24.6079,24.7051,15100.0
2011-07-26 12:00:00,25.4,25.49,25.36,25.48,37800.0,24.6954,24.7829,24.6565,24.7732,37800.0
2011-07-26 12:05:00,25.49,25.54,25.42,25.51,17900.0,24.7829,24.8315,24.7149,24.8024,17900.0
2011-07-26 12:10:00,25.5,25.53,25.46,25.53,25700.0,24.7926,24.8218,24.7537,24.8218,25700.0
2011-07-26 12:15:00,25.53,25.59,25.5,25.54,19000.0,24.8218,24.8801,24.7926,24.8315,19000.0
2011-07-26 12:20:00,25.55,25.59,25.52,25.59,13400.0,24.8412,24.8801,24.8121,24.8801,13400.0
2011-07-26 12:25:00,25.58,25.59,25.49,25.52,15400.0,24.8704,24.8801,24.7829,24.8121,15400.0
2011-07-26 12:30:00,25.51,25.53,25.49,25.51,22200.0,24.8024,24.8218,24.7829,24.8024,22200.0
2011-07-26 12:35:00,25.5,25.53,25.48,25.51,17400.0,24.7926,24.8218,24.7732,24.8024,17400.0
2011-07-26 12:40:00,25.51,25.52,25.49,25.5,5100.0,24.8024,24.8121,24.7829,24.7926,5100.0
2011-07-26 12:45:00,25.49,25.5,25.42,25.42,13800.0,24.7829,24.7926,24.7149,24.7149,13800.0
2011-07-26 12:50:00,25.41,25.43,25.4,25.41,4900.0,24.7051,24.7246,24.6954,24.7051,4900.0
2011-07-26 12:55:00,25.41,25.43,25.38,25.43,8800.0,24.7051,24.7246,24.676,24.7246,8800.0
2011-07-26 13:00:00,25.42,25.43,25.33,25.33,13300.0,24.7149,24.7246,24.6273,24.6273,13300.0
2011-07-26 13:05:00,25.32,25.32,25.29,25.32,3900.0,24.6176,24.6176,24.5885,24.6176,3900.0
2011-07-26 13:10:00,25.3,25.3,25.24,25.3,9900.0,24.5982,24.5982,24.5398,24.5982,9900.0
2011-07-26 13:15:00,25.3,25.34,25.27,25.27,10900.0,24.5982,24.6371,24.569,24.569,10900.0
2011-07-26 13:20:00,25.27,25.27,25.24,25.27,7100.0,24.569,24.569,24.5398,24.569,7100.0
2011-07-26 13:25:00,25.27,25.28,25.25,25.25,6500.0,24.569,24.5787,24.5496,24.5496,6500.0
2011-07-26 13:30:00,25.25,25.29,25.24,25.26,10400.0,24.5496,24.5885,24.5398,24.5593,10400.0
2011-07-26 13:35:00,25.24,25.28,25.23,25.27,10200.0,24.5398,24.5787,24.5301,24.569,10200.0
2011-07-26 13:40:00,25.25,25.26,25.24,25.26,6200.0,24.5496,24.5593,24.5398,24.5593,6200.0
2011-07-26 13:45:00,25.24,25.28,25.24,25.28,15900.0,24.5398,24.5787,24.5398,24.5787,15900.0
2011-07-26 13:50:00,25.27,25.34,25.27,25.3,24100.0,24.569,24.6371,24.569,24.5982,24100.0
2011-07-26 13:55:00,25.3,25.32,25.27,25.28,9100.0,24.5982,24.6176,24.569,24.5787,9100.0
2011-07-26 14:00:00,25.27,25.33,25.25,25.3,20900.0,24.569,24.6273,24.5496,24.5982,20900.0
2011-07-26 14:05:00,25.3,25.35,25.29,25.34,22100.0,24.5982,24.6468,24.5885,24.6371,22100.0
2011-07-26 14:10:00,25.34,25.41,25.29,25.39,17800.0,24.6371,24.7051,24.5885,24.6857,17800.0
2011-07-26 14:15:00,25.37,25.37,25.29,25.32,31200.0,24.6662,24.6662,24.5885,24.6176,31200.0
2011-07-26 14:20:00,25.31,25.33,25.29,25.29,12400.0,24.6079,24.6273,24.5885,24.5885,12400.0
2011-07-26 14:25:00,25.29,25.32,25.28,25.3,9800.0,24.5885,24.6176,24.5787,24.5982,9800.0
2011-07-26 14:30:00,25.29,25.34,25.27,25.34,8400.0,24.5885,24.6371,24.569,24.6371,8400.0
2011-07-26 14:35:00,25.33,25.34,25.29,25.29,16700.0,24.6273,24.6371,24.5885,24.5885,16700.0
2011-07-26 14:40:00,25.28,25.29,25.23,25.27,13700.0,24.5787,24.5885,24.5301,24.569,13700.0
2011-07-26 14:45:00,25.27,25.28,25.24,25.25,8200.0,24.569,24.5787,24.5398,24.5496,8200.0
2011-07-26 14:50:00,25.25,25.3,25.23,25.26,14200.0,24.5496,24.5982,24.5301,24.5593,14200.0
2011-07-26 14:55:00,25.25,25.28,25.22,25.23,9000.0,24.5496,24.5787,24.5204,24.5301,9000.0
2011-07-26 15:00:00,25.23,25.25,25.23,25.25,20400.0,24.5301,24.5496,24.5301,24.5496,20400.0
2011-07-26 15:05:00,25.25,25.3,25.23,25.28,23200.0,24.5496,24.5982,24.5301,24.5787,23200.0
2011-07-26 15:10:00,25.26,25.28,25.25,25.28,17200.0,24.5593,24.5787,24.5496,24.5787,17200.0
2011-07-26 15:15:00,25.28,25.28,25.23,25.25,23000.0,24.5787,24.5787,24.5301,24.5496,23000.0
2011-07-26 15:20:00,25.25,25.26,25.23,25.26,29700.0,24.5496,24.5593,24.5301,24.5593,29700.0
2011-07-26 15:25:00,25.25,25.28,25.24,25.27,12700.0,24.5496,24.5787,24.5398,24.569,12700.0
2011-07-26 15:30:00,25.28,25.28,25.2,25.21,14700.0,24.5787,24.5787,24.501,24.5107,14700.0
2011-07-26 15:35:00,25.2,25.25,25.18,25.24,43100.0,24.501,24.5496,24.4815,24.5398,43100.0
2011-07-26 15:40:00,25.23,25.26,25.17,25.19,61600.0,24.5301,24.5593,24.4718,24.4912,61600.0
2011-07-26 15:45:00,25.16,25.18,25.1,25.11,63400.0,24.4621,24.4815,24.4037,24.4135,63400.0
2011-07-26 15:50:00,25.11,25.28,25.06,25.25,134100.0,24.4135,24.5787,24.3648,24.5496,134100.0
2011-07-26 15:55:00,25.25,25.26,25.19,25.2,56400.0,24.5496,24.5593,24.4912,24.501,56400.0
2011-07-27 09:30:00,24.87,24.9,24.72,24.77,19200.0,24.1801,24.2093,24.0343,24.0829,19200.0
2011-07-27 09:35:00,24.77,24.84,24.72,24.82,6600.0,24.0829,24.1509,24.0343,24.1315,6600.0
2011-07-27 09:40:00,24.81,24.81,24.72,24.75,7400.0,24.1218,24.1218,24.0343,24.0634,7400.0
2011-07-27 09:45:00,24.77,24.85,24.65,24.82,14200.0,24.0829,24.1607,23.9662,24.1315,14200.0
2011-07-27 09:50:00,24.82,24.82,24.56,24.6,33900.0,24.1315,24.1315,23.8787,23.9176,33900.0
2011-07-27 09:55:00,24.6,24.6,24.42,24.47,30500.0,23.9176,23.9176,23.7426,23.7912,30500.0
2011-07-27 10:00:00,24.48,24.52,24.4,24.41,24800.0,23.8009,23.8398,23.7231,23.7329,24800.0
2011-07-27 10:05:00,24.41,24.42,24.27,24.33,73000.0,23.7329,23.7426,23.5968,23.6551,73000.0
2011-07-27 10:10:00,24.33,24.36,24.17,24.27,45700.0,23.6551,23.6843,23.4995,23.5968,45700.0
2011-07-27 10:15:00,24.27,24.28,24.21,24.21,30600.0,23.5968,23.6065,23.5384,23.5384,30600.0
2011-07-27 10:20:00,24.21,24.25,24.04,24.04,43000.0,23.5384,23.5773,23.3731,23.3731,43000.0
2011-07-27 10:25:00,24.03,24.13,23.95,23.97,22800.0,23.3634,23.4606,23.2856,23.3051,22800.0
2011-07-27 10:30:00,23.98,24.03,23.83,23.99,66100.0,23.3148,23.3634,23.169,23.3245,66100.0
2011-07-27 10:35:00,24.0,24.05,23.98,24.02,31100.0,23.3342,23.3829,23.3148,23.3537,31100.0
2011-07-27 10:40:00,24.01,24.11,23.95,24.02,32300.0,23.344,23.4412,23.2856,23.3537,32300.0
2011-07-27 10:45:00,24.02,24.04,23.96,24.04,22700.0,23.3537,23.3731,23.2954,23.3731,22700.0
2011-07-27 10:50:00,24.05,24.31,24.04,24.29,27900.0,23.3829,23.6356,23.3731,23.6162,27900.0
2011-07-27 10:55:00,24.29,24.4,24.25,24.4,41800.0,23.6162,23.7231,23.5773,23.7231,41800.0
2011-07-27 11:00:00,24.38,24.4,24.23,24.3,19500.0,23.7037,23.7231,23.5579,23.6259,19500.0
2011-07-27 11:05:00,24.3,24.33,24.26,24.26,34000.0,23.6259,23.6551,23.587,23.587,34000.0
2011-07-27 11:10:00,24.26,24.27,24.13,24.15,21000.0,23.587,23.5968,23.4606,23.4801,21000.0
2011-07-27 11:15:00,24.16,24.22,24.16,24.18,10100.0,23.4898,23.5481,23.4898,23.5092,10100.0
2011-07-27 11:20:00,24.18,24.18,24.07,24.08,16000.0,23.5092,23.5092,23.4023,23.412,16000.0
2011-07-27 11:25:00,24.08,24.19,24.08,24.19,13200.0,23.412,23.519,23.412,23.519,13200.0
2011-07-27 11:30:00,24.18,24.29,24.16,24.22,44600.0,23.5092,23.6162,23.4898,23.5481,44600.0
2011-07-27 11:35:00,24.21,24.29,24.18,24.27,27100.0,23.5384,23.6162,23.5092,23.5968,27100.0
2011-07-27 11:40:00,24.27,24.3,24.26,24.28,3400.0,23.5968,23.6259,23.587,23.6065,3400.0
2011-07-27 11:45:00,24.28,24.28,24.24,24.27,8900.0,23.6065,23.6065,23.5676,23.5968,8900.0
2011-07-27 11:50:00,24.27,24.31,24.2,24.3,26100.0,23.5968,23.6356,23.5287,23.6259,26100.0
2011-07-27 11:55:00,24.3,24.3,24.06,24.06,44100.0,23.6259,23.6259,23.3926,23.3926,44100.0
2011-07-27 12:00:00,24.06,24.06,24.0,24.04,54000.0,23.3926,23.3926,23.3342,23.3731,54000.0
2011-07-27 12:05:00,24.06,24.07,23.98,23.99,54700.0,23.3926,23.4023,23.3148,23.3245,54700.0
2011-07-27 12:10:00,23.99,24.05,23.97,24.04,36300.0,23.3245,23.3829,23.3051,23.3731,36300.0
2011-07-27 12:15:00,24.05,24.13,24.04,24.04,9600.0,23.3829,23.4606,23.3731,23.3731,9600.0
2011-07-27 12:20:00,24.04,24.1,23.99,24.05,19800.0,23.3731,23.4315,23.3245,23.3829,19800.0
2011-07-27 12:25:00,24.04,24.04,23.93,24.0,22200.0,23.3731,23.3731,23.2662,23.3342,22200.0
2011-07-27 12:30:00,24.02,24.05,23.97,23.98,14100.0,23.3537,23.3829,23.3051,23.3148,14100.0
2011-07-27 12:35:00,23.98,24.06,23.98,24.01,13200.0,23.3148,23.3926,23.3148,23.344,13200.0
2011-07-27 12:40:00,24.01,24.07,24.0,24.01,9400.0,23.344,23.4023,23.3342,23.344,9400.0
2011-07-27 12:45:00,24.0,24.07,23.97,23.97,11100.0,23.3342,23.4023,23.3051,23.3051,11100.0
2011-07-27 12:50:00,23.98,24.04,23.95,24.02,14300.0,23.3148,23.3731,23.2856,23.3537,14300.0
2011-07-27 12:55:00,24.01,24.06,24.0,24.0,14200.0,23.344,23.3926,23.3342,23.3342,14200.0
2011-07-27 13:00:00,24.0,24.04,24.0,24.01,21200.0,23.3342,23.3731,23.3342,23.344,21200.0
2011-07-27 13:05:00,24.01,24.04,24.0,24.0,40200.0,23.344,23.3731,23.3342,23.3342,40200.0
2011-07-27 13:10:00,24.0,24.04,24.0,24.0,26200.0,23.3342,23.3731,23.3342,23.3342,26200.0
2011-07-27 13:15:00,24.0,24.02,23.95,24.0,30500.0,23.3342,23.3537,23.2856,23.3342,30500.0
2011-07-27 13:20:00,24.0,24.01,23.86,23.86,59100.0,23.3342,23.344,23.1981,23.1981,59100.0
2011-07-27 13:25:00,23.86,23.88,23.82,23.88,12400.0,23.1981,23.2176,23.1592,23.2176,12400.0
2011-07-27 13:30:00,23.87,23.95,23.86,23.93,18400.0,23.2078,23.2856,23.1981,23.2662,18400.0
2011-07-27 13:35:00,23.92,23.94,23.88,23.89,10400.0,23.2565,23.2759,23.2176,23.2273,10400.0
2011-07-27 13:40:00,23.88,23.94,23.87,23.91,12900.0,23.2176,23.2759,23.2078,23.2467,12900.0
2011-07-27 13:45:00,23.91,23.97,23.87,23.94,22800.0,23.2467,23.3051,23.2078,23.2759,22800.0
2011-07-27 13:50:00,23.95,23.98,23.93,23.95,14200.0,23.2856,23.3148,23.2662,23.2856,14200.0
2011-07-27 13:55:00,23.95,23.95,23.9,23.91,10000.0,23.2856,23.2856,23.237,23.2467,10000.0
2011-07-27 14:00:00,23.89,23.91,23.86,23.9,34800.0,23.2273,23.2467,23.1981,23.237,34800.0
2011-07-27 14:05:00,23.89,23.93,23.87,23.91,7900.0,23.2273,23.2662,23.2078,23.2467,7900.0
2011-07-27 14:10:00,23.9,23.94,23.85,23.88,7700.0,23.237,23.2759,23.1884,23.2176,7700.0
2011-07-27 14:15:00,23.88,23.88,23.79,23.82,7000.0,23.2176,23.2176,23.1301,23.1592,7000.0
2011-07-27 14:20:00,23.82,23.86,23.82,23.86,6300.0,23.1592,23.1981,23.1592,23.1981,6300.0
2011-07-27 14:25:00,23.85,23.85,23.69,23.74,13400.0,23.1884,23.1884,23.0328,23.0815,13400.0
2011-07-27 14:30:00,23.75,23.77,23.71,23.73,13200.0,23.0912,23.1106,23.0523,23.0717,13200.0
2011-07-27 14:35:00,23.73,23.73,23.62,23.65,24800.0,23.0717,23.0717,22.9648,22.994,24800.0
2011-07-27 14:40:00,23.65,23.65,23.58,23.65,46800.0,22.994,22.994,22.9259,22.994,46800.0
2011-07-27 14:45:00,23.65,23.74,23.64,23.72,25000.0,22.994,23.0815,22.9842,23.062,25000.0
2011-07-27 14:50:00,23.72,23.75,23.68,23.7,26800.0,23.062,23.0912,23.0231,23.0426,26800.0
2011-07-27 14:55:00,23.69,23.7,23.65,23.66,29000.0,23.0328,23.0426,22.994,23.0037,29000.0
2011-07-27 15:00:00,23.65,23.7,23.63,23.65,26200.0,22.994,23.0426,22.9745,22.994,26200.0
2011-07-27 15:05:00,23.64,23.65,23.63,23.64,20600.0,22.9842,22.994,22.9745,22.9842,20600.0
2011-07-27 15:10:00,23.65,23.67,23.62,23.64,24700.0,22.994,23.0134,22.9648,22.9842,24700.0
2011-07-27 15:15:00,23.64,23.7,23.64,23.68,37200.0,22.9842,23.0426,22.9842,23.0231,37200.0
2011-07-27 15:20:00,23.69,23.72,23.64,23.69,40400.0,23.0328,23.062,22.9842,23.0328,40400.0
2011-07-27 15:25:00,23.69,23.78,23.69,23.77,10900.0,23.0328,23.1203,23.0328,23.1106,10900.0
2011-07-27 15:30:00,23.78,23.86,23.77,23.83,25500.0,23.1203,23.1981,23.1106,23.169,25500.0
2011-07-27 15:35:00,23.83,23.86,23.8,23.81,34000.0,23.169,23.1981,23.1398,23.1495,34000.0
2011-07-27 15:40:00,23.81,23.88,23.8,23.84,77300.0,23.1495,23.2176,23.1398,23.1787,77300.0
2011-07-27 15:45:00,23.84,23.84,23.76,23.77,98900.0,23.1787,23.1787,23.1009,23.1106,98900.0
2011-07-27 15:50:00,23.77,23.83,23.73,23.81,68900.0,23.1106,23.169,23.0717,23.1495,68900.0
2011-07-27 15:55:00,23.82,23.85,23.78,23.79,108000.0,23.1592,23.1884,23.1203,23.1301,108000.0
2011-07-28 09:30:00,23.77,23.8,23.68,23.79,8700.0,23.1106,23.1398,23.0231,23.1301,8700.0
2011-07-28 09:35:00,23.75,23.76,23.62,23.62,7700.0,23.0912,23.1009,22.9648,22.9648,7700.0
2011-07-28 09:40:00,23.65,23.65,23.6,23.6,13200.0,22.994,22.994,22.9453,22.9453,13200.0
2011-07-28 09:45:00,23.62,23.74,23.54,23.69,17200.0,22.9648,23.0815,22.887,23.0328,17200.0
2011-07-28 09:50:00,23.69,23.75,23.65,23.71,5700.0,23.0328,23.0912,22.994,23.0523,5700.0
2011-07-28 09:55:00,23.71,23.79,23.66,23.79,7100.0,23.0523,23.1301,23.0037,23.1301,7100.0
2011-07-28 10:00:00,23.78,23.86,23.66,23.71,14600.0,23.1203,23.1981,23.0037,23.0523,14600.0
2011-07-28 10:05:00,23.73,23.82,23.7,23.81,6500.0,23.0717,23.1592,23.0426,23.1495,6500.0
2011-07-28 10:10:00,23.8,23.93,23.8,23.89,10600.0,23.1398,23.2662,23.1398,23.2273,10600.0
2011-07-28 10:15:00,23.88,24.06,23.88,24.06,33400.0,23.2176,23.3926,23.2176,23.3926,33400.0
2011-07-28 10:20:00,24.06,24.12,24.03,24.05,60600.0,23.3926,23.4509,23.3634,23.3829,60600.0
2011-07-28 10:25:00,24.05,24.09,24.0,24.06,25100.0,23.3829,23.4217,23.3342,23.3926,25100.0
2011-07-28 10:30:00,24.07,24.12,24.0,24.0,40500.0,23.4023,23.4509,23.3342,23.3342,40500.0
2011-07-28 10:35:00,24.0,24.0,23.85,23.91,19900.0,23.3342,23.3342,23.1884,23.2467,19900.0
2011-07-28 10:40:00,23.91,24.02,23.91,24.0,8100.0,23.2467,23.3537,23.2467,23.3342,8100.0
2011-07-28 10:45:00,24.01,24.05,23.99,24.05,5300.0,23.344,23.3829,23.3245,23.3829,5300.0
2011-07-28 10:50:00,24.03,24.06,24.02,24.05,4100.0,23.3634,23.3926,23.3537,23.3829,4100.0
2011-07-28 10:55:00,24.04,24.05,23.99,24.02,11400.0,23.3731,23.3829,23.3245,23.3537,11400.0
2011-07-28 11:00:00,24.02,24.08,23.98,24.06,16500.0,23.3537,23.412,23.3148,23.3926,16500.0
2011-07-28 11:05:00,24.04,24.15,24.02,24.12,13700.0,23.3731,23.4801,23.3537,23.4509,13700.0
2011-07-28 11:10:00,24.12,24.17,24.08,24.16,17100.0,23.4509,23.4995,23.412,23.4898,17100.0
2011-07-28 11:15:00,24.15,24.19,24.08,24.17,23200.0,23.4801,23.519,23.412,23.4995,23200.0
2011-07-28 11:20:00,24.18,24.25,24.14,24.22,25000.0,23.5092,23.5773,23.4704,23.5481,25000.0
2011-07-28 11:25:00,24.22,24.31,24.2,24.3,40200.0,23.5481,23.6356,23.5287,23.6259,40200.0
2011-07-28 11:30:00,24.28,24.3,24.25,24.29,10500.0,23.6065,23.6259,23.5773,23.6162,10500.0
2011-07-28 11:35:00,24.29,24.29,24.15,24.18,11300.0,23.6162,23.6162,23.4801,23.5092,11300.0
2011-07-28 11:40:00,24.17,24.22,24.17,24.18,6300.0,23.4995,23.5481,23.4995,23.5092,6300.0
2011-07-28 11:45:00,24.19,24.23,24.14,24.14,9700.0,23.519,23.5579,23.4704,23.4704,9700.0
2011-07-28 11:50:00,24.14,24.14,24.07,24.07,11800.0,23.4704,23.4704,23.4023,23.4023,11800.0
2011-07-28 11:55:00,24.06,24.1,24.05,24.1,17200.0,23.3926,23.4315,23.3829,23.4315,17200.0
2011-07-28 12:00:00,24.1,24.11,24.09,24.09,25900.0,23.4315,23.4412,23.4217,23.4217,25900.0
2011-07-28 12:05:00,24.09,24.09,24.04,24.07,9700.0,23.4217,23.4217,23.3731,23.4023,9700.0
2011-07-28 12:10:00,24.06,24.06,24.03,24.04,19200.0,23.3926,23.3926,23.3634,23.3731,19200.0
2011-07-28 12:15:00,24.04,24.04,23.86,23.87,39700.0,23.3731,23.3731,23.1981,23.2078,39700.0
2011-07-28 12:20:00,23.86,23.93,23.86,23.89,33300.0,23.1981,23.2662,23.1981,23.2273,33300.0
2011-07-28 12:25:00,23.88,23.92,23.86,23.86,13500.0,23.2176,23.2565,23.1981,23.1981,13500.0
2011-07-28 12:30:00,23.87,23.87,23.8,23.81,19100.0,23.2078,23.2078,23.1398,23.1495,19100.0
2011-07-28 12:35:00,23.8,23.85,23.75,23.77,31600.0,23.1398,23.1884,23.0912,23.1106,31600.0
2011-07-28 12:40:00,23.77,23.81,23.73,23.73,9900.0,23.1106,23.1495,23.0717,23.0717,9900.0
2011-07-28 12:45:00,23.74,23.81,23.74,23.8,11900.0,23.0815,23.1495,23.0815,23.1398,11900.0
2011-07-28 12:50:00,23.81,23.81,23.71,23.73,19700.0,23.1495,23.1495,23.0523,23.0717,19700.0
2011-07-28 12:55:00,23.73,23.84,23.73,23.83,17700.0,23.0717,23.1787,23.0717,23.169,17700.0
2011-07-28 13:00:00,23.81,23.83,23.76,23.8,9000.0,23.1495,23.169,23.1009,23.1398,9000.0
2011-07-28 13:05:00,23.8,23.86,23.8,23.82,11000.0,23.1398,23.1981,23.1398,23.1592,11000.0
2011-07-28 13:10:00,23.81,23.87,23.77,23.8,34900.0,23.1495,23.2078,23.1106,23.1398,34900.0
2011-07-28 13:15:00,23.79,23.81,23.77,23.81,13600.0,23.1301,23.1495,23.1106,23.1495,13600.0
2011-07-28 13:20:00,23.8,23.81,23.71,23.71,18700.0,23.1398,23.1495,23.0523,23.0523,18700.0
2011-07-28 13:25:00,23.71,23.75,23.71,23.73,12900.0,23.0523,23.0912,23.0523,23.0717,12900.0
2011-07-28 13:30:00,23.72,23.74,23.65,23.65,19000.0,23.062,23.0815,22.994,22.994,19000.0
2011-07-28 13:35:00,23.64,23.7,23.64,23.7,57000.0,22.9842,23.0426,22.9842,23.0426,57000.0
2011-07-28 13:40:00,23.7,23.72,23.61,23.61,22800.0,23.0426,23.062,22.9551,22.9551,22800.0
2011-07-28 13:45:00,23.61,23.62,23.56,23.6,8900.0,22.9551,22.9648,22.9064,22.9453,8900.0
2011-07-28 13:50:00,23.6,23.6,23.51,23.51,15500.0,22.9453,22.9453,22.8578,22.8578,15500.0
2011-07-28 13:55:00,23.5,23.54,23.42,23.54,80000.0,22.8481,22.887,22.7703,22.887,80000.0
2011-07-28 14:00:00,23.54,23.58,23.53,23.56,9300.0,22.887,22.9259,22.8773,22.9064,9300.0
2011-07-28 14:05:00,23.56,23.56,23.5,23.51,12500.0,22.9064,22.9064,22.8481,22.8578,12500.0
2011-07-28 14:10:00,23.5,23.51,23.41,23.51,30700.0,22.8481,22.8578,22.7606,22.8578,30700.0
2011-07-28 14:15:00,23.51,23.52,23.47,23.5,42000.0,22.8578,22.8676,22.8189,22.8481,42000.0
2011-07-28 14:20:00,23.49,23.52,23.48,23.49,16700.0,22.8384,22.8676,22.8287,22.8384,16700.0
2011-07-28 14:25:00,23.49,23.49,23.31,23.31,156100.0,22.8384,22.8384,22.6634,22.6634,156100.0
2011-07-28 14:30:00,23.31,23.32,23.28,23.3,52900.0,22.6634,22.6731,22.6342,22.6537,52900.0
2011-07-28 14:35:00,23.3,23.32,23.2,23.25,82000.0,22.6537,22.6731,22.5564,22.605,82000.0
2011-07-28 14:40:00,23.26,23.31,23.26,23.3,26300.0,22.6148,22.6634,22.6148,22.6537,26300.0
2011-07-28 14:45:00,23.31,23.32,23.28,23.32,18300.0,22.6634,22.6731,22.6342,22.6731,18300.0
2011-07-28 14:50:00,23.32,23.42,23.32,23.41,27000.0,22.6731,22.7703,22.6731,22.7606,27000.0
2011-07-28 14:55:00,23.4,23.4,23.37,23.38,15500.0,22.7509,22.7509,22.7217,22.7314,15500.0
2011-07-28 15:00:00,23.38,23.39,23.37,23.38,14200.0,22.7314,22.7412,22.7217,22.7314,14200.0
2011-07-28 15:05:00,23.39,23.39,23.37,23.37,22800.0,22.7412,22.7412,22.7217,22.7217,22800.0
2011-07-28 15:10:00,23.37,23.39,23.37,23.38,18500.0,22.7217,22.7412,22.7217,22.7314,18500.0
2011-07-28 15:15:00,23.37,23.41,23.35,23.4,28600.0,22.7217,22.7606,22.7023,22.7509,28600.0
2011-07-28 15:20:00,23.39,23.42,23.39,23.41,29200.0,22.7412,22.7703,22.7412,22.7606,29200.0
2011-07-28 15:25:00,23.4,23.41,23.37,23.37,43900.0,22.7509,22.7606,22.7217,22.7217,43900.0
2011-07-28 15:30:00,23.38,23.39,23.36,23.36,33000.0,22.7314,22.7412,22.712,22.712,33000.0
2011-07-28 15:35:00,23.36,23.37,23.35,23.36,56000.0,22.712,22.7217,22.7023,22.712,56000.0
2011-07-28 15:40:00,23.36,23.36,23.3,23.3,57500.0,22.712,22.712,22.6537,22.6537,57500.0
2011-07-28 15:45:00,23.3,23.31,23.23,23.26,84300.0,22.6537,22.6634,22.5856,22.6148,84300.0
2011-07-28 15:50:00,23.27,23.32,23.25,23.31,110700.0,22.6245,22.6731,22.605,22.6634,110700.0
2011-07-28 15:55:00,23.3,23.31,23.25,23.28,66400.0,22.6537,22.6634,22.605,22.6342,66400.0
2011-07-29 09:30:00,22.84,22.93,22.5,22.71,104000.0,22.2064,22.2939,21.8759,22.08,104000.0
2011-07-29 09:35:00,22.71,22.82,22.59,22.67,48900.0,22.08,22.187,21.9634,22.0411,48900.0
2011-07-29 09:40:00,22.67,22.69,22.48,22.52,73300.0,22.0411,22.0606,21.8564,21.8953,73300.0
2011-07-29 09:45:00,22.52,22.55,22.35,22.5,60200.0,21.8953,21.9245,21.73,21.8759,60200.0
2011-07-29 09:50:00,22.5,22.52,22.28,22.35,92800.0,21.8759,21.8953,21.662,21.73,92800.0
2011-07-29 09:55:00,22.35,22.61,22.34,22.49,149000.0,21.73,21.9828,21.7203,21.8661,149000.0
2011-07-29 10:00:00,22.48,22.52,22.33,22.35,77000.0,21.8564,21.8953,21.7106,21.73,77000.0
2011-07-29 10:05:00,22.35,22.51,22.35,22.5,50000.0,21.73,21.8856,21.73,21.8759,50000.0
2011-07-29 10:10:00,22.52,22.54,22.44,22.47,66300.0,21.8953,21.9147,21.8175,21.8467,66300.0
2011-07-29 10:15:00,22.48,22.5,22.4,22.48,61600.0,21.8564,21.8759,21.7786,21.8564,61600.0
2011-07-29 10:20:00,22.5,22.59,22.47,22.57,24600.0,21.8759,21.9634,21.8467,21.9439,24600.0
2011-07-29 10:25:00,22.56,22.58,22.4,22.47,53500.0,21.9342,21.9536,21.7786,21.8467,53500.0
2011-07-29 10:30:00,22.47,22.48,22.26,22.31,175400.0,21.8467,21.8564,21.6425,21.6911,175400.0
2011-07-29 10:35:00,22.3,22.4,22.18,22.27,144900.0,21.6814,21.7786,21.5647,21.6522,144900.0
2011-07-29 10:40:00,22.28,22.34,22.1,22.15,65100.0,21.662,21.7203,21.4869,21.5356,65100.0
2011-07-29 10:45:00,22.14,22.17,22.05,22.17,78000.0,21.5258,21.555,21.4383,21.555,78000.0
2011-07-29 10:50:00,22.19,22.52,22.17,22.52,89200.0,21.5745,21.8953,21.555,21.8953,89200.0
2011-07-29 10:55:00,22.52,22.65,22.42,22.62,90000.0,21.8953,22.0217,21.7981,21.9925,90000.0
2011-07-29 11:00:00,22.64,22.76,22.61,22.75,38900.0,22.012,22.1286,21.9828,22.1189,38900.0
2011-07-29 11:05:00,22.75,23.05,22.75,23.03,47700.0,22.1189,22.4106,22.1189,22.3911,47700.0
2011-07-29 11:10:00,23.03,23.14,23.02,23.06,42400.0,22.3911,22.4981,22.3814,22.4203,42400.0
2011-07-29 11:15:00,23.06,23.28,23.06,23.21,107400.0,22.4203,22.6342,22.4203,22.5662,107400.0
2011-07-29 11:20:00,23.21,23.22,23.01,23.08,30200.0,22.5662,22.5759,22.3717,22.4398,30200.0
2011-07-29 11:25:00,23.08,23.11,23.0,23.0,29600.0,22.4398,22.4689,22.362,22.362,29600.0
2011-07-29 11:30:00,23.0,23.02,22.97,23.0,31700.0,22.362,22.3814,22.3328,22.362,31700.0
2011-07-29 11:35:00,22.99,23.0,22.88,22.97,34600.0,22.3523,22.362,22.2453,22.3328,34600.0
2011-07-29 11:40:00,22.96,23.01,22.96,23.0,18200.0,22.3231,22.3717,22.3231,22.362,18200.0
2011-07-29 11:45:00,23.01,23.02,22.95,22.96,11700.0,22.3717,22.3814,22.3134,22.3231,11700.0
2011-07-29 11:50:00,22.97,23.02,22.96,23.01,15400.0,22.3328,22.3814,22.3231,22.3717,15400.0
2011-07-29 11:55:00,23.02,23.13,23.02,23.13,23900.0,22.3814,22.4884,22.3814,22.4884,23900.0
2011-07-29 12:00:00,23.12,23.14,23.03,23.04,24300.0,22.4787,22.4981,22.3911,22.4009,24300.0
2011-07-29 12:05:00,23.02,23.04,23.0,23.01,16700.0,22.3814,22.4009,22.362,22.3717,16700.0
2011-07-29 12:10:00,23.01,23.01,22.89,22.9,10900.0,22.3717,22.3717,22.255,22.2648,10900.0
2011-07-29 12:15:00,22.88,23.0,22.88,23.0,14100.0,22.2453,22.362,22.2453,22.362,14100.0
2011-07-29 12:20:00,22.99,23.02,22.96,23.02,5500.0,22.3523,22.3814,22.3231,22.3814,5500.0
2011-07-29 12:25:00,23.03,23.04,22.97,23.0,4900.0,22.3911,22.4009,22.3328,22.362,4900.0
2011-07-29 12:30:00,23.0,23.01,22.95,22.95,7100.0,22.362,22.3717,22.3134,22.3134,7100.0
2011-07-29 12:35:00,22.96,23.09,22.95,23.05,17100.0,22.3231,22.4495,22.3134,22.4106,17100.0
2011-07-29 12:40:00,23.03,23.05,23.02,23.03,3500.0,22.3911,22.4106,22.3814,22.3911,3500.0
2011-07-29 12:45:00,23.02,23.05,22.98,23.0,7600.0,22.3814,22.4106,22.3425,22.362,7600.0
2011-07-29 12:50:00,23.0,23.0,22.98,23.0,4300.0,22.362,22.362,22.3425,22.362,4300.0
2011-07-29 12:55:00,22.98,23.04,22.98,22.99,5700.0,22.3425,22.4009,22.3425,22.3523,5700.0
2011-07-29 13:00:00,22.98,23.01,22.98,22.98,4600.0,22.3425,22.3717,22.3425,22.3425,4600.0
2011-07-29 13:05:00,22.99,23.03,22.99,23.02,1800.0,22.3523,22.3911,22.3523,22.3814,1800.0
2011-07-29 13:10:00,23.03,23.03,23.0,23.01,3200.0,22.3911,22.3911,22.362,22.3717,3200.0
2011-07-29 13:15:00,23.01,23.03,22.99,23.01,2700.0,22.3717,22.3911,22.3523,22.3717,2700.0
2011-07-29 13:20:00,23.02,23.19,23.02,23.16,35100.0,22.3814,22.5467,22.3814,22.5175,35100.0
2011-07-29 13:25:00,23.15,23.15,23.11,23.12,23700.0,22.5078,22.5078,22.4689,22.4787,23700.0
2011-07-29 13:30:00,23.12,23.12,23.07,23.12,12700.0,22.4787,22.4787,22.43,22.4787,12700.0
2011-07-29 13:35:00,23.13,23.14,23.09,23.14,4700.0,22.4884,22.4981,22.4495,22.4981,4700.0
2011-07-29 13:40:00,23.14,23.22,23.14,23.2,16400.0,22.4981,22.5759,22.4981,22.5564,16400.0
2011-07-29 13:45:00,23.22,23.33,23.22,23.3,18000.0,22.5759,22.6828,22.5759,22.6537,18000.0
2011-07-29 13:50:00,23.29,23.3,23.24,23.24,14600.0,22.6439,22.6537,22.5953,22.5953,14600.0
2011-07-29 13:55:00,23.24,23.35,23.23,23.32,26700.0,22.5953,22.7023,22.5856,22.6731,26700.0
2011-07-29 14:00:00,23.3,23.32,23.25,23.3,13400.0,22.6537,22.6731,22.605,22.6537,13400.0
2011-07-29 14:05:00,23.29,23.33,23.27,23.27,13600.0,22.6439,22.6828,22.6245,22.6245,13600.0
2011-07-29 14:10:00,23.27,23.27,23.19,23.21,10500.0,22.6245,22.6245,22.5467,22.5662,10500.0
2011-07-29 14:15:00,23.2,23.21,23.17,23.18,2300.0,22.5564,22.5662,22.5273,22.537,2300.0
2011-07-29 14:20:00,23.17,23.2,23.11,23.17,8400.0,22.5273,22.5564,22.4689,22.5273,8400.0
2011-07-29 14:25:00,23.16,23.17,23.12,23.17,4500.0,22.5175,22.5273,22.4787,22.5273,4500.0
2011-07-29 14:30:00,23.16,23.21,23.14,23.19,9800.0,22.5175,22.5662,22.4981,22.5467,9800.0
2011-07-29 14:35:00,23.18,23.22,23.15,23.22,5400.0,22.537,22.5759,22.5078,22.5759,5400.0
2011-07-29 14:40:00,23.21,23.26,23.18,23.18,10900.0,22.5662,22.6148,22.537,22.537,10900.0
2011-07-29 14:45:00,23.18,23.2,23.15,23.17,6000.0,22.537,22.5564,22.5078,22.5273,6000.0
2011-07-29 14:50:00,23.17,23.22,23.16,23.2,4800.0,22.5273,22.5759,22.5175,22.5564,4800.0
2011-07-29 14:55:00,23.2,23.23,23.15,23.16,7700.0,22.5564,22.5856,22.5078,22.5175,7700.0
2011-07-29 15:00:00,23.14,23.16,23.08,23.13,13200.0,22.4981,22.5175,22.4398,22.4884,13200.0
2011-07-29 15:05:00,23.12,23.13,23.09,23.13,7900.0,22.4787,22.4884,22.4495,22.4884,7900.0
2011-07-29 15:10:00,23.12,23.12,23.07,23.07,13000.0,22.4787,22.4787,22.43,22.43,13000.0
2011-07-29 15:15:00,23.08,23.12,23.06,23.09,12400.0,22.4398,22.4787,22.4203,22.4495,12400.0
2011-07-29 15:20:00,23.1,23.1,23.04,23.05,8300.0,22.4592,22.4592,22.4009,22.4106,8300.0
2011-07-29 15:25:00,23.05,23.05,22.99,23.01,11200.0,22.4106,22.4106,22.3523,22.3717,11200.0
2011-07-29 15:30:00,23.01,23.04,22.99,23.04,26100.0,22.3717,22.4009,22.3523,22.4009,26100.0
2011-07-29 15:35:00,23.05,23.06,23.01,23.06,7900.0,22.4106,22.4203,22.3717,22.4203,7900.0
2011-07-29 15:40:00,23.06,23.09,23.03,23.06,16100.0,22.4203,22.4495,22.3911,22.4203,16100.0
2011-07-29 15:45:00,23.06,23.06,22.96,23.0,45700.0,22.4203,22.4203,22.3231,22.362,45700.0
2011-07-29 15:50:00,23.0,23.1,22.97,23.08,38000.0,22.362,22.4592,22.3328,22.4398,38000.0
2011-07-29 15:55:00,23.08,23.1,23.03,23.04,80100.0,22.4398,22.4592,22.3911,22.4009,80100.0
2011-08-01 09:30:00,23.58,23.63,23.51,23.55,123300.0,22.9259,22.9745,22.8578,22.8967,123300.0
2011-08-01 09:35:00,23.55,23.57,23.31,23.31,24800.0,22.8967,22.9162,22.6634,22.6634,24800.0
2011-08-01 09:40:00,23.3,23.3,23.1,23.23,21300.0,22.6537,22.6537,22.4592,22.5856,21300.0
2011-08-01 09:45:00,23.21,23.27,23.2,23.25,28100.0,22.5662,22.6245,22.5564,22.605,28100.0
2011-08-01 09:50:00,23.25,23.27,23.2,23.25,30600.0,22.605,22.6245,22.5564,22.605,30600.0
2011-08-01 09:55:00,23.25,23.34,23.22,23.25,25000.0,22.605,22.6925,22.5759,22.605,25000.0
2011-08-01 10:00:00,23.25,23.25,22.55,22.64,61600.0,22.605,22.605,21.9245,22.012,61600.0
2011-08-01 10:05:00,22.65,22.75,22.56,22.58,115600.0,22.0217,22.1189,21.9342,21.9536,115600.0
2011-08-01 10:10:00,22.58,22.73,22.52,22.72,53200.0,21.9536,22.0995,21.8953,22.0897,53200.0
2011-08-01 10:15:00,22.7,22.96,22.7,22.95,33400.0,22.0703,22.3231,22.0703,22.3134,33400.0
2011-08-01 10:20:00,22.96,22.98,22.88,22.89,17500.0,22.3231,22.3425,22.2453,22.255,17500.0
2011-08-01 10:25:00,22.87,22.9,22.85,22.85,8900.0,22.2356,22.2648,22.2161,22.2161,8900.0
2011-08-01 10:30:00,22.86,22.88,22.75,22.79,22900.0,22.2259,22.2453,22.1189,22.1578,22900.0
2011-08-01 10:35:00,22.79,22.81,22.76,22.8,7700.0,22.1578,22.1773,22.1286,22.1675,7700.0
2011-08-01 10:40:00,22.81,22.81,22.75,22.78,9100.0,22.1773,22.1773,22.1189,22.1481,9100.0
2011-08-01 10:45:00,22.81,22.88,22.81,22.84,13100.0,22.1773,22.2453,22.1773,22.2064,13100.0
2011-08-01 10:50:00,22.84,22.85,22.77,22.77,22400.0,22.2064,22.2161,22.1384,22.1384,22400.0
2011-08-01 10:55:00,22.76,22.78,22.67,22.71,26100.0,22.1286,22.1481,22.0411,22.08,26100.0
2011-08-01 11:00:00,22.69,22.72,22.48,22.49,88900.0,22.0606,22.0897,21.8564,21.8661,88900.0
2011-08-01 11:05:00,22.48,22.48,22.34,22.43,31900.0,21.8564,21.8564,21.7203,21.8078,31900.0
2011-08-01 11:10:00,22.44,22.54,22.43,22.5,42000.0,21.8175,21.9147,21.8078,21.8759,42000.0
2011-08-01 11:15:00,22.49,22.52,22.44,22.44,22600.0,21.8661,21.8953,21.8175,21.8175,22600.0
2011-08-01 11:20:00,22.43,22.47,22.42,22.46,18600.0,21.8078,21.8467,21.7981,21.837,18600.0
2011-08-01 11:25:00,22.46,22.55,22.45,22.55,20700.0,21.837,21.9245,21.8272,21.9245,20700.0
2011-08-01 11:30:00,22.54,22.55,22.38,22.39,26700.0,21.9147,21.9245,21.7592,21.7689,26700.0
2011-08-01 11:35:00,22.39,22.4,22.18,22.22,72000.0,21.7689,21.7786,21.5647,21.6036,72000.0
2011-08-01 11:40:00,22.22,22.23,22.06,22.15,75600.0,21.6036,21.6133,21.4481,21.5356,75600.0
2011-08-01 11:45:00,22.16,22.2,22.1,22.16,19800.0,21.5453,21.5842,21.4869,21.5453,19800.0
2011-08-01 11:50:00,22.16,22.25,22.16,22.21,33100.0,21.5453,21.6328,21.5453,21.5939,33100.0
2011-08-01 11:55:00,22.2,22.2,21.93,21.94,70500.0,21.5842,21.5842,21.3217,21.3314,70500.0
2011-08-01 12:00:00,21.94,22.13,21.93,22.11,56800.0,21.3314,21.5161,21.3217,21.4967,56800.0
2011-08-01 12:05:00,22.1,22.11,21.97,21.98,50500.0,21.4869,21.4967,21.3606,21.3703,50500.0
2011-08-01 12:10:00,21.98,22.0,21.82,21.84,49500.0,21.3703,21.3897,21.2147,21.2342,49500.0
2011-08-01 12:15:00,21.83,21.9,21.55,21.7,150000.0,21.2244,21.2925,20.9522,21.098,150000.0
2011-08-01 12:20:00,21.71,21.73,21.55,21.61,92700.0,21.1078,21.1272,20.9522,21.0105,92700.0
2011-08-01 12:25:00,21.62,21.8,21.6,21.8,79900.0,21.0203,21.1953,21.0008,21.1953,79900.0
2011-08-01 12:30:00,21.8,21.84,21.79,21.83,40300.0,21.1953,21.2342,21.1855,21.2244,40300.0
2011-08-01 12:35:00,21.83,21.89,21.82,21.89,26200.0,21.2244,21.2828,21.2147,21.2828,26200.0
2011-08-01 12:40:00,21.89,21.91,21.83,21.86,30600.0,21.2828,21.3022,21.2244,21.2536,30600.0
2011-08-01 12:45:00,21.86,21.86,21.81,21.84,26100.0,21.2536,21.2536,21.205,21.2342,26100.0
2011-08-01 12:50:00,21.85,21.91,21.84,21.89,28400.0,21.2439,21.3022,21.2342,21.2828,28400.0
2011-08-01 12:55:00,21.89,21.91,21.8,21.82,32300.0,21.2828,21.3022,21.1953,21.2147,32300.0
2011-08-01 13:00:00,21.82,21.87,21.8,21.83,23100.0,21.2147,21.2633,21.1953,21.2244,23100.0
2011-08-01 13:05:00,21.82,21.82,21.71,21.75,22400.0,21.2147,21.2147,21.1078,21.1467,22400.0
2011-08-01 13:10:00,21.75,21.8,21.75,21.77,42200.0,21.1467,21.1953,21.1467,21.1661,42200.0
2011-08-01 13:15:00,21.77,21.83,21.75,21.8,35300.0,21.1661,21.2244,21.1467,21.1953,35300.0
2011-08-01 13:20:00,21.81,21.84,21.79,21.79,21100.0,21.205,21.2342,21.1855,21.1855,21100.0
2011-08-01 13:25:00,21.8,21.85,21.8,21.81,12700.0,21.1953,21.2439,21.1953,21.205,12700.0
2011-08-01 13:30:00,21.82,21.85,21.8,21.82,15700.0,21.2147,21.2439,21.1953,21.2147,15700.0
2011-08-01 13:35:00,21.82,21.84,21.81,21.84,14000.0,21.2147,21.2342,21.205,21.2342,14000.0
2011-08-01 13:40:00,21.84,21.86,21.82,21.85,14300.0,21.2342,21.2536,21.2147,21.2439,14300.0
2011-08-01 13:45:00,21.85,21.97,21.85,21.97,105000.0,21.2439,21.3606,21.2439,21.3606,105000.0
2011-08-01 13:50:00,21.97,22.06,21.97,22.02,96000.0,21.3606,21.4481,21.3606,21.4092,96000.0
2011-08-01 13:55:00,22.02,22.07,22.01,22.07,19400.0,21.4092,21.4578,21.3994,21.4578,19400.0
2011-08-01 14:00:00,22.07,22.07,21.97,22.0,44900.0,21.4578,21.4578,21.3606,21.3897,44900.0
2011-08-01 14:05:00,22.0,22.04,22.0,22.0,26300.0,21.3897,21.4286,21.3897,21.3897,26300.0
2011-08-01 14:10:00,22.0,22.0,21.98,21.98,24000.0,21.3897,21.3897,21.3703,21.3703,24000.0
2011-08-01 14:15:00,21.99,21.99,21.91,21.96,31100.0,21.38,21.38,21.3022,21.3508,31100.0
2011-08-01 14:20:00,21.96,21.97,21.93,21.96,24600.0,21.3508,21.3606,21.3217,21.3508,24600.0
2011-08-01 14:25:00,21.96,21.98,21.95,21.96,12200.0,21.3508,21.3703,21.3411,21.3508,12200.0
2011-08-01 14:30:00,21.95,22.03,21.95,22.03,24200.0,21.3411,21.4189,21.3411,21.4189,24200.0
2011-08-01 14:35:00,22.03,22.07,22.03,22.05,17200.0,21.4189,21.4578,21.4189,21.4383,17200.0
2011-08-01 14:40:00,22.05,22.09,22.02,22.04,21100.0,21.4383,21.4772,21.4092,21.4286,21100.0
2011-08-01 14:45:00,22.04,22.08,22.04,22.05,9800.0,21.4286,21.4675,21.4286,21.4383,9800.0
2011-08-01 14:50:00,22.04,22.06,22.02,22.05,31000.0,21.4286,21.4481,21.4092,21.4383,31000.0
2011-08-01 14:55:00,22.05,22.11,22.05,22.11,32900.0,21.4383,21.4967,21.4383,21.4967,32900.0
2011-08-01 15:00:00,22.12,22.21,22.12,22.21,27700.0,21.5064,21.5939,21.5064,21.5939,27700.0
2011-08-01 15:05:00,22.21,22.21,22.18,22.21,25400.0,21.5939,21.5939,21.5647,21.5939,25400.0
2011-08-01 15:10:00,22.21,22.23,22.18,22.23,33700.0,21.5939,21.6133,21.5647,21.6133,33700.0
2011-08-01 15:15:00,22.23,22.25,22.16,22.17,44200.0,21.6133,21.6328,21.5453,21.555,44200.0
2011-08-01 15:20:00,22.17,22.2,22.15,22.19,51200.0,21.555,21.5842,21.5356,21.5745,51200.0
2011-08-01 15:25:00,22.19,22.3,22.19,22.3,35000.0,21.5745,21.6814,21.5745,21.6814,35000.0
2011-08-01 15:30:00,22.3,22.31,22.21,22.26,44000.0,21.6814,21.6911,21.5939,21.6425,44000.0
2011-08-01 15:35:00,22.26,22.36,22.2,22.36,44300.0,21.6425,21.7397,21.5842,21.7397,44300.0
2011-08-01 15:40:00,22.36,22.37,22.31,22.36,38600.0,21.7397,21.7495,21.6911,21.7397,38600.0
2011-08-01 15:45:00,22.35,22.38,22.33,22.35,54100.0,21.73,21.7592,21.7106,21.73,54100.0
2011-08-01 15:50:00,22.34,22.38,22.26,22.3,48100.0,21.7203,21.7592,21.6425,21.6814,48100.0
2011-08-01 15:55:00,22.31,22.39,22.28,22.37,109200.0,21.6911,21.7689,21.662,21.7495,109200.0
2011-08-02 09:30:00,22.04,22.1,21.91,21.92,29900.0,21.4286,21.4869,21.3022,21.3119,29900.0
2011-08-02 09:35:00,21.93,22.03,21.84,22.03,68500.0,21.3217,21.4189,21.2342,21.4189,68500.0
2011-08-02 09:40:00,22.04,22.25,22.04,22.25,33100.0,21.4286,21.6328,21.4286,21.6328,33100.0
2011-08-02 09:45:00,22.25,22.35,22.25,22.32,14300.0,21.6328,21.73,21.6328,21.7008,14300.0
2011-08-02 09:50:00,22.32,22.34,22.25,22.29,28800.0,21.7008,21.7203,21.6328,21.6717,28800.0
2011-08-02 09:55:00,22.29,22.32,22.12,22.15,28600.0,21.6717,21.7008,21.5064,21.5356,28600.0
2011-08-02 10:00:00,22.12,22.3,22.1,22.11,23400.0,21.5064,21.6814,21.4869,21.4967,23400.0
2011-08-02 10:05:00,22.1,22.13,22.0,22.01,30300.0,21.4869,21.5161,21.3897,21.3994,30300.0
2011-08-02 10:10:00,22.01,22.08,21.99,22.01,41500.0,21.3994,21.4675,21.38,21.3994,41500.0
2011-08-02 10:15:00,22.01,22.02,21.91,21.92,42500.0,21.3994,21.4092,21.3022,21.3119,42500.0
2011-08-02 10:20:00,21.92,22.01,21.92,21.96,35700.0,21.3119,21.3994,21.3119,21.3508,35700.0
2011-08-02 10:25:00,21.97,21.97,21.88,21.91,36900.0,21.3606,21.3606,21.2731,21.3022,36900.0
2011-08-02 10:30:00,21.91,21.91,21.83,21.88,30600.0,21.3022,21.3022,21.2244,21.2731,30600.0
2011-08-02 10:35:00,21.88,21.91,21.81,21.89,16500.0,21.2731,21.3022,21.205,21.2828,16500.0
2011-08-02 10:40:00,21.88,21.9,21.86,21.89,31900.0,21.2731,21.2925,21.2536,21.2828,31900.0
2011-08-02 10:45:00,21.89,21.89,21.77,21.8,44800.0,21.2828,21.2828,21.1661,21.1953,44800.0
2011-08-02 10:50:00,21.79,21.8,21.68,21.68,79800.0,21.1855,21.1953,21.0786,21.0786,79800.0
2011-08-02 10:55:00,21.69,21.69,21.57,21.59,20200.0,21.0883,21.0883,20.9716,20.9911,20200.0
2011-08-02 11:00:00,21.59,21.59,21.44,21.53,70500.0,20.9911,20.9911,20.8453,20.9328,70500.0
2011-08-02 11:05:00,21.54,21.57,21.48,21.51,36000.0,20.9425,20.9716,20.8841,20.9133,36000.0
2011-08-02 11:10:00,21.5,21.52,21.26,21.29,154800.0,20.9036,20.923,20.6702,20.6994,154800.0
2011-08-02 11:15:00,21.3,21.33,21.2,21.25,82000.0,20.7091,20.7383,20.6119,20.6605,82000.0
2011-08-02 11:20:00,21.25,21.29,21.15,21.18,113300.0,20.6605,20.6994,20.5633,20.5925,113300.0
2011-08-02 11:25:00,21.19,21.21,21.07,21.07,69300.0,20.6022,20.6216,20.4855,20.4855,69300.0
2011-08-02 11:30:00,21.07,21.16,21.01,21.13,124800.0,20.4855,20.573,20.4272,20.5439,124800.0
2011-08-02 11:35:00,21.14,21.21,21.13,21.21,23400.0,20.5536,20.6216,20.5439,20.6216,23400.0
2011-08-02 11:40:00,21.2,21.22,21.08,21.1,33000.0,20.6119,20.6314,20.4952,20.5147,33000.0
2011-08-02 11:45:00,21.11,21.11,20.98,21.01,62500.0,20.5244,20.5244,20.398,20.4272,62500.0
2011-08-02 11:50:00,21.01,21.02,20.94,20.94,64500.0,20.4272,20.4369,20.3591,20.3591,64500.0
2011-08-02 11:55:00,20.95,20.96,20.91,20.96,20800.0,20.3688,20.3786,20.33,20.3786,20800.0
2011-08-02 12:00:00,20.96,20.99,20.87,20.88,43900.0,20.3786,20.4077,20.2911,20.3008,43900.0
2011-08-02 12:05:00,20.89,21.0,20.87,20.99,49600.0,20.3105,20.4175,20.2911,20.4077,49600.0
2011-08-02 12:10:00,21.0,21.01,20.97,20.99,39000.0,20.4175,20.4272,20.3883,20.4077,39000.0
2011-08-02 12:15:00,21.0,21.05,20.98,21.03,45200.0,20.4175,20.4661,20.398,20.4466,45200.0
2011-08-02 12:20:00,21.04,21.1,20.99,21.08,47400.0,20.4564,20.5147,20.4077,20.4952,47400.0
2011-08-02 12:25:00,21.07,21.09,21.03,21.06,33600.0,20.4855,20.505,20.4466,20.4758,33600.0
2011-08-02 12:30:00,21.06,21.06,20.96,20.98,38500.0,20.4758,20.4758,20.3786,20.398,38500.0
2011-08-02 12:35:00,20.98,20.98,20.93,20.97,25800.0,20.398,20.398,20.3494,20.3883,25800.0
2011-08-02 12:40:00,20.97,20.98,20.87,20.9,49700.0,20.3883,20.398,20.2911,20.3202,49700.0
2011-08-02 12:45:00,20.9,20.9,20.77,20.8,52000.0,20.3202,20.3202,20.1938,20.223,52000.0
2011-08-02 12:50:00,20.79,20.92,20.79,20.88,28600.0,20.2133,20.3397,20.2133,20.3008,28600.0
2011-08-02 12:55:00,20.88,20.96,20.87,20.93,27100.0,20.3008,20.3786,20.2911,20.3494,27100.0
2011-08-02 13:00:00,20.94,21.0,20.92,20.93,15200.0,20.3591,20.4175,20.3397,20.3494,15200.0
2011-08-02 13:05:00,20.92,21.0,20.91,21.0,17700.0,20.3397,20.4175,20.33,20.4175,17700.0
2011-08-02 13:10:00,21.0,21.11,20.96,20.98,115100.0,20.4175,20.5244,20.3786,20.398,115100.0
2011-08-02 13:15:00,20.98,21.15,20.98,21.07,33100.0,20.398,20.5633,20.398,20.4855,33100.0
2011-08-02 13:20:00,21.07,21.08,21.02,21.02,20200.0,20.4855,20.4952,20.4369,20.4369,20200.0
2011-08-02 13:25:00,21.02,21.04,20.97,20.97,70100.0,20.4369,20.4564,20.3883,20.3883,70100.0
2011-08-02 13:30:00,20.97,20.98,20.88,20.89,35700.0,20.3883,20.398,20.3008,20.3105,35700.0
2011-08-02 13:35:00,20.89,20.9,20.75,20.83,38200.0,20.3105,20.3202,20.1744,20.2522,38200.0
2011-08-02 13:40:00,20.81,20.88,20.81,20.87,31800.0,20.2327,20.3008,20.2327,20.2911,31800.0
2011-08-02 13:45:00,20.86,20.89,20.84,20.87,13800.0,20.2813,20.3105,20.2619,20.2911,13800.0
2011-08-02 13:50:00,20.87,20.87,20.79,20.8,18100.0,20.2911,20.2911,20.2133,20.223,18100.0
2011-08-02 13:55:00,20.81,20.81,20.63,20.66,55900.0,20.2327,20.2327,20.0577,20.0869,55900.0
2011-08-02 14:00:00,20.66,20.73,20.65,20.71,26900.0,20.0869,20.155,20.0772,20.1355,26900.0
2011-08-02 14:05:00,20.72,20.73,20.68,20.7,35100.0,20.1452,20.155,20.1063,20.1258,35100.0
2011-08-02 14:10:00,20.69,20.76,20.69,20.75,23100.0,20.1161,20.1841,20.1161,20.1744,23100.0
2011-08-02 14:15:00,20.74,20.8,20.7,20.8,55000.0,20.1647,20.223,20.1258,20.223,55000.0
2011-08-02 14:20:00,20.8,20.81,20.75,20.79,27900.0,20.223,20.2327,20.1744,20.2133,27900.0
2011-08-02 14:25:00,20.78,20.8,20.74,20.74,39700.0,20.2036,20.223,20.1647,20.1647,39700.0
2011-08-02 14:30:00,20.74,20.75,20.66,20.69,32900.0,20.1647,20.1744,20.0869,20.1161,32900.0
2011-08-02 14:35:00,20.7,20.78,20.69,20.74,44300.0,20.1258,20.2036,20.1161,20.1647,44300.0
2011-08-02 14:40:00,20.74,20.77,20.72,20.73,41000.0,20.1647,20.1938,20.1452,20.155,41000.0
2011-08-02 14:45:00,20.72,20.73,20.68,20.69,17400.0,20.1452,20.155,20.1063,20.1161,17400.0
2011-08-02 14:50:00,20.69,20.79,20.69,20.78,22300.0,20.1161,20.2133,20.1161,20.2036,22300.0
2011-08-02 14:55:00,20.79,20.85,20.79,20.84,19200.0,20.2133,20.2716,20.2133,20.2619,19200.0
2011-08-02 15:00:00,20.84,20.85,20.82,20.82,24600.0,20.2619,20.2716,20.2425,20.2425,24600.0
2011-08-02 15:05:00,20.83,20.89,20.83,20.89,30800.0,20.2522,20.3105,20.2522,20.3105,30800.0
2011-08-02 15:10:00,20.88,20.88,20.75,20.76,36800.0,20.3008,20.3008,20.1744,20.1841,36800.0
2011-08-02 15:15:00,20.75,20.78,20.69,20.7,60500.0,20.1744,20.2036,20.1161,20.1258,60500.0
2011-08-02 15:20:00,20.7,20.71,20.63,20.63,29300.0,20.1258,20.1355,20.0577,20.0577,29300.0
2011-08-02 15:25:00,20.63,20.64,20.56,20.58,83300.0,20.0577,20.0674,19.9897,20.0091,83300.0
2011-08-02 15:30:00,20.58,20.6,20.5,20.53,62400.0,20.0091,20.0286,19.9313,19.9605,62400.0
2011-08-02 15:35:00,20.53,20.65,20.5,20.64,157200.0,19.9605,20.0772,19.9313,20.0674,157200.0
2011-08-02 15:40:00,20.64,20.65,20.5,20.56,143100.0,20.0674,20.0772,19.9313,19.9897,143100.0
2011-08-02 15:45:00,20.55,20.65,20.52,20.63,219200.0,19.9799,20.0772,19.9508,20.0577,219200.0
2011-08-02 15:50:00,20.63,20.68,20.6,20.66,201300.0,20.0577,20.1063,20.0286,20.0869,201300.0
2011-08-02 15:55:00,20.66,20.77,20.66,20.73,467500.0,20.0869,20.1938,20.0869,20.155,467500.0
2011-08-03 09:30:00,20.59,21.0,20.59,20.95,39300.0,20.0188,20.4175,20.0188,20.3688,39300.0
2011-08-03 09:35:00,20.95,21.02,20.71,20.72,33400.0,20.3688,20.4369,20.1355,20.1452,33400.0
2011-08-03 09:40:00,20.76,20.84,20.66,20.72,23400.0,20.1841,20.2619,20.0869,20.1452,23400.0
2011-08-03 09:45:00,20.72,20.73,20.51,20.59,61800.0,20.1452,20.155,19.9411,20.0188,61800.0
2011-08-03 09:50:00,20.59,20.75,20.59,20.67,16900.0,20.0188,20.1744,20.0188,20.0966,16900.0
2011-08-03 09:55:00,20.67,20.84,20.58,20.73,11700.0,20.0966,20.2619,20.0091,20.155,11700.0
2011-08-03 10:00:00,20.75,20.94,20.64,20.76,43900.0,20.1744,20.3591,20.0674,20.1841,43900.0
2011-08-03 10:05:00,20.75,20.78,20.63,20.73,30000.0,20.1744,20.2036,20.0577,20.155,30000.0
2011-08-03 10:10:00,20.73,20.79,20.58,20.65,45400.0,20.155,20.2133,20.0091,20.0772,45400.0
2011-08-03 10:15:00,20.65,20.65,20.52,20.54,24300.0,20.0772,20.0772,19.9508,19.9702,24300.0
2011-08-03 10:20:00,20.55,20.55,20.22,20.33,60100.0,19.9799,19.9799,19.6591,19.766,60100.0
2011-08-03 10:25:00,20.32,20.57,20.32,20.53,31300.0,19.7563,19.9994,19.7563,19.9605,31300.0
2011-08-03 10:30:00,20.53,20.53,20.17,20.19,54100.0,19.9605,19.9605,19.6105,19.6299,54100.0
2011-08-03 10:35:00,20.19,20.19,19.95,20.07,53600.0,19.6299,19.6299,19.3966,19.5133,53600.0
2011-08-03 10:40:00,20.06,20.12,19.82,20.08,127200.0,19.5035,19.5619,19.2702,19.523,127200.0
2011-08-03 10:45:00,20.07,20.29,20.07,20.29,95200.0,19.5133,19.7272,19.5133,19.7272,95200.0
2011-08-03 10:50:00,20.27,20.44,20.17,20.42,65000.0,19.7077,19.873,19.6105,19.8536,65000.0
2011-08-03 10:55:00,20.41,20.44,20.34,20.43,37500.0,19.8438,19.873,19.7758,19.8633,37500.0
2011-08-03 11:00:00,20.43,20.57,20.41,20.41,29000.0,19.8633,19.9994,19.8438,19.8438,29000.0
2011-08-03 11:05:00,20.42,20.45,20.32,20.35,18800.0,19.8536,19.8827,19.7563,19.7855,18800.0
2011-08-03 11:10:00,20.34,20.52,20.33,20.52,20900.0,19.7758,19.9508,19.766,19.9508,20900.0
2011-08-03 11:15:00,20.51,20.67,20.46,20.64,29400.0,19.9411,20.0966,19.8924,20.0674,29400.0
2011-08-03 11:20:00,20.64,20.64,20.52,20.57,24800.0,20.0674,20.0674,19.9508,19.9994,24800.0
2011-08-03 11:25:00,20.58,20.65,20.53,20.63,42100.0,20.0091,20.0772,19.9605,20.0577,42100.0
2011-08-03 11:30:00,20.63,20.72,20.61,20.72,17300.0,20.0577,20.1452,20.0383,20.1452,17300.0
2011-08-03 11:35:00,20.72,20.87,20.7,20.87,23300.0,20.1452,20.2911,20.1258,20.2911,23300.0
2011-08-03 11:40:00,20.87,20.9,20.78,20.9,108700.0,20.2911,20.3202,20.2036,20.3202,108700.0
2011-08-03 11:45:00,20.91,20.93,20.84,20.9,31000.0,20.33,20.3494,20.2619,20.3202,31000.0
2011-08-03 11:50:00,20.91,20.96,20.87,20.95,24600.0,20.33,20.3786,20.2911,20.3688,24600.0
2011-08-03 11:55:00,20.94,20.97,20.91,20.92,20300.0,20.3591,20.3883,20.33,20.3397,20300.0
2011-08-03 12:00:00,20.92,20.92,20.7,20.7,14500.0,20.3397,20.3397,20.1258,20.1258,14500.0
2011-08-03 12:05:00,20.7,20.7,20.63,20.66,17800.0,20.1258,20.1258,20.0577,20.0869,17800.0
2011-08-03 12:10:00,20.66,20.66,20.57,20.58,14900.0,20.0869,20.0869,19.9994,20.0091,14900.0
2011-08-03 12:15:00,20.58,20.58,20.44,20.44,23700.0,20.0091,20.0091,19.873,19.873,23700.0
2011-08-03 12:20:00,20.44,20.45,20.37,20.45,11400.0,19.873,19.8827,19.8049,19.8827,11400.0
2011-08-03 12:25:00,20.45,20.47,20.43,20.45,10300.0,19.8827,19.9022,19.8633,19.8827,10300.0
2011-08-03 12:30:00,20.45,20.45,20.4,20.41,13000.0,19.8827,19.8827,19.8341,19.8438,13000.0
2011-08-03 12:35:00,20.41,20.51,20.4,20.5,16600.0,19.8438,19.9411,19.8341,19.9313,16600.0
2011-08-03 12:40:00,20.5,20.5,20.46,20.49,11900.0,19.9313,19.9313,19.8924,19.9216,11900.0
2011-08-03 12:45:00,20.49,20.49,20.46,20.48,9000.0,19.9216,19.9216,19.8924,19.9119,9000.0
2011-08-03 12:50:00,20.48,20.58,20.48,20.57,27200.0,19.9119,20.0091,19.9119,19.9994,27200.0
2011-08-03 12:55:00,20.57,20.59,20.56,20.57,16000.0,19.9994,20.0188,19.9897,19.9994,16000.0
2011-08-03 13:00:00,20.57,20.57,20.43,20.43,11300.0,19.9994,19.9994,19.8633,19.8633,11300.0
2011-08-03 13:05:00,20.43,20.43,20.37,20.38,23800.0,19.8633,19.8633,19.8049,19.8147,23800.0
2011-08-03 13:10:00,20.38,20.44,20.35,20.42,44300.0,19.8147,19.873,19.7855,19.8536,44300.0
2011-08-03 13:15:00,20.41,20.43,20.39,20.42,15300.0,19.8438,19.8633,19.8244,19.8536,15300.0
2011-08-03 13:20:00,20.41,20.52,20.4,20.51,24400.0,19.8438,19.9508,19.8341,19.9411,24400.0
2011-08-03 13:25:00,20.51,20.51,20.45,20.49,25100.0,19.9411,19.9411,19.8827,19.9216,25100.0
2011-08-03 13:30:00,20.5,20.62,20.5,20.62,22300.0,19.9313,20.048,19.9313,20.048,22300.0
2011-08-03 13:35:00,20.62,20.69,20.6,20.69,45800.0,20.048,20.1161,20.0286,20.1161,45800.0
2011-08-03 13:40:00,20.69,20.82,20.69,20.81,28300.0,20.1161,20.2425,20.1161,20.2327,28300.0
2011-08-03 13:45:00,20.82,20.88,20.8,20.8,37500.0,20.2425,20.3008,20.223,20.223,37500.0
2011-08-03 13:50:00,20.8,20.8,20.71,20.73,21500.0,20.223,20.223,20.1355,20.155,21500.0
2011-08-03 13:55:00,20.74,20.74,20.64,20.67,21400.0,20.1647,20.1647,20.0674,20.0966,21400.0
2011-08-03 14:00:00,20.68,20.8,20.68,20.8,68400.0,20.1063,20.223,20.1063,20.223,68400.0
2011-08-03 14:05:00,20.81,20.81,20.67,20.67,49500.0,20.2327,20.2327,20.0966,20.0966,49500.0
2011-08-03 14:10:00,20.67,20.7,20.64,20.67,38600.0,20.0966,20.1258,20.0674,20.0966,38600.0
2011-08-03 14:15:00,20.67,20.69,20.6,20.6,30000.0,20.0966,20.1161,20.0286,20.0286,30000.0
2011-08-03 14:20:00,20.6,20.7,20.56,20.66,34200.0,20.0286,20.1258,19.9897,20.0869,34200.0
2011-08-03 14:25:00,20.65,20.68,20.54,20.56,62000.0,20.0772,20.1063,19.9702,19.9897,62000.0
2011-08-03 14:30:00,20.57,20.6,20.5,20.54,36800.0,19.9994,20.0286,19.9313,19.9702,36800.0
2011-08-03 14:35:00,20.54,20.54,20.45,20.52,22000.0,19.9702,19.9702,19.8827,19.9508,22000.0
2011-08-03 14:40:00,20.52,20.61,20.52,20.57,27500.0,19.9508,20.0383,19.9508,19.9994,27500.0
2011-08-03 14:45:00,20.58,20.61,20.46,20.59,39900.0,20.0091,20.0383,19.8924,20.0188,39900.0
2011-08-03 14:50:00,20.6,20.6,20.51,20.55,22800.0,20.0286,20.0286,19.9411,19.9799,22800.0
2011-08-03 14:55:00,20.55,20.61,20.49,20.55,27300.0,19.9799,20.0383,19.9216,19.9799,27300.0
2011-08-03 15:00:00,20.56,20.65,20.54,20.63,80200.0,19.9897,20.0772,19.9702,20.0577,80200.0
2011-08-03 15:05:00,20.63,20.64,20.48,20.48,50900.0,20.0577,20.0674,19.9119,19.9119,50900.0
2011-08-03 15:10:00,20.47,20.5,20.43,20.47,45600.0,19.9022,19.9313,19.8633,19.9022,45600.0
2011-08-03 15:15:00,20.47,20.57,20.46,20.57,42800.0,19.9022,19.9994,19.8924,19.9994,42800.0
2011-08-03 15:20:00,20.56,20.65,20.55,20.61,44500.0,19.9897,20.0772,19.9799,20.0383,44500.0
2011-08-03 15:25:00,20.62,20.7,20.57,20.57,47900.0,20.048,20.1258,19.9994,19.9994,47900.0
2011-08-03 15:30:00,20.58,20.58,20.51,20.52,37900.0,20.0091,20.0091,19.9411,19.9508,37900.0
2011-08-03 15:35:00,20.52,20.53,20.39,20.53,119500.0,19.9508,19.9605,19.8244,19.9605,119500.0
2011-08-03 15:40:00,20.53,20.53,20.45,20.46,105500.0,19.9605,19.9605,19.8827,19.8924,105500.0
2011-08-03 15:45:00,20.46,20.49,20.42,20.45,78100.0,19.8924,19.9216,19.8536,19.8827,78100.0
2011-08-03 15:50:00,20.45,20.52,20.44,20.49,81800.0,19.8827,19.9508,19.873,19.9216,81800.0
2011-08-03 15:55:00,20.49,20.52,20.49,20.5,175400.0,19.9216,19.9508,19.9216,19.9313,175400.0
2011-08-04 09:30:00,20.0,20.0,19.8,19.85,33300.0,19.4452,19.4452,19.2507,19.2994,33300.0
2011-08-04 09:35:00,19.84,19.85,19.55,19.56,23500.0,19.2896,19.2994,19.0077,19.0174,23500.0
2011-08-04 09:40:00,19.55,19.68,19.44,19.49,66700.0,19.0077,19.1341,18.9007,18.9493,66700.0
2011-08-04 09:45:00,19.47,19.58,19.36,19.38,62300.0,18.9299,19.0369,18.823,18.8424,62300.0
2011-08-04 09:50:00,19.37,19.41,19.17,19.24,143800.0,18.8327,18.8716,18.6382,18.7063,143800.0
2011-08-04 09:55:00,19.23,19.28,19.03,19.03,123900.0,18.6966,18.7452,18.5021,18.5021,123900.0
2011-08-04 10:00:00,19.03,19.18,18.91,18.99,192100.0,18.5021,18.6479,18.3854,18.4632,192100.0
2011-08-04 10:05:00,18.98,19.03,18.44,18.47,189300.0,18.4535,18.5021,17.9285,17.9576,189300.0
2011-08-04 10:10:00,18.48,18.48,18.17,18.19,190000.0,17.9674,17.9674,17.666,17.6854,190000.0
2011-08-04 10:15:00,18.21,18.26,17.98,18.0,297300.0,17.7049,17.7535,17.4812,17.5007,297300.0
2011-08-04 10:20:00,18.01,18.15,17.83,18.15,179500.0,17.5104,17.6465,17.3354,17.6465,179500.0
2011-08-04 10:25:00,18.17,18.58,18.16,18.43,110200.0,17.666,18.0646,17.6562,17.9188,110200.0
2011-08-04 10:30:00,18.42,18.64,18.4,18.61,231900.0,17.909,18.1229,17.8896,18.0938,231900.0
2011-08-04 10:35:00,18.59,18.62,18.47,18.6,110300.0,18.0743,18.1035,17.9576,18.084,110300.0
2011-08-04 10:40:00,18.59,18.65,18.53,18.59,73400.0,18.0743,18.1327,18.016,18.0743,73400.0
2011-08-04 10:45:00,18.59,18.59,18.36,18.39,90500.0,18.0743,18.0743,17.8507,17.8799,90500.0
2011-08-04 10:50:00,18.4,18.51,18.39,18.45,56600.0,17.8896,17.9965,17.8799,17.9382,56600.0
2011-08-04 10:55:00,18.45,18.49,18.35,18.39,57900.0,17.9382,17.9771,17.841,17.8799,57900.0
2011-08-04 11:00:00,18.4,18.45,18.28,18.43,98000.0,17.8896,17.9382,17.7729,17.9188,98000.0
2011-08-04 11:05:00,18.43,18.54,18.43,18.51,62100.0,17.9188,18.0257,17.9188,17.9965,62100.0
2011-08-04 11:10:00,18.51,18.51,18.39,18.39,30000.0,17.9965,17.9965,17.8799,17.8799,30000.0
2011-08-04 11:15:00,18.38,18.58,18.31,18.52,44600.0,17.8701,18.0646,17.8021,18.0063,44600.0
2011-08-04 11:20:00,18.53,18.66,18.5,18.6,123000.0,18.016,18.1424,17.9868,18.084,123000.0
2011-08-04 11:25:00,18.6,18.67,18.58,18.61,64700.0,18.084,18.1521,18.0646,18.0938,64700.0
2011-08-04 11:30:00,18.61,18.7,18.59,18.64,39800.0,18.0938,18.1813,18.0743,18.1229,39800.0
2011-08-04 11:35:00,18.64,18.68,18.61,18.68,29100.0,18.1229,18.1618,18.0938,18.1618,29100.0
2011-08-04 11:40:00,18.67,18.69,18.6,18.66,75900.0,18.1521,18.1715,18.084,18.1424,75900.0
2011-08-04 11:45:00,18.67,18.67,18.63,18.64,89300.0,18.1521,18.1521,18.1132,18.1229,89300.0
2011-08-04 11:50:00,18.63,18.66,18.51,18.6,47400.0,18.1132,18.1424,17.9965,18.084,47400.0
2011-08-04 11:55:00,18.6,18.66,18.56,18.65,37500.0,18.084,18.1424,18.0451,18.1327,37500.0
2011-08-04 12:00:00,18.65,18.69,18.64,18.67,56600.0,18.1327,18.1715,18.1229,18.1521,56600.0
2011-08-04 12:05:00,18.67,18.69,18.57,18.58,31800.0,18.1521,18.1715,18.0549,18.0646,31800.0
2011-08-04 12:10:00,18.57,18.67,18.57,18.63,38800.0,18.0549,18.1521,18.0549,18.1132,38800.0
2011-08-04 12:15:00,18.64,18.64,18.54,18.59,66900.0,18.1229,18.1229,18.0257,18.0743,66900.0
2011-08-04 12:20:00,18.6,18.63,18.57,18.6,18800.0,18.084,18.1132,18.0549,18.084,18800.0
2011-08-04 12:25:00,18.58,18.59,18.5,18.58,48500.0,18.0646,18.0743,17.9868,18.0646,48500.0
2011-08-04 12:30:00,18.58,18.64,18.58,18.64,13800.0,18.0646,18.1229,18.0646,18.1229,13800.0
2011-08-04 12:35:00,18.63,18.63,18.54,18.61,29000.0,18.1132,18.1132,18.0257,18.0938,29000.0
2011-08-04 12:40:00,18.61,18.64,18.6,18.62,13100.0,18.0938,18.1229,18.084,18.1035,13100.0
2011-08-04 12:45:00,18.63,18.63,18.61,18.62,47900.0,18.1132,18.1132,18.0938,18.1035,47900.0
2011-08-04 12:50:00,18.61,18.62,18.52,18.52,37000.0,18.0938,18.1035,18.0063,18.0063,37000.0
2011-08-04 12:55:00,18.52,18.53,18.18,18.19,151300.0,18.0063,18.016,17.6757,17.6854,151300.0
2011-08-04 13:00:00,18.19,18.36,18.18,18.21,60900.0,17.6854,17.8507,17.6757,17.7049,60900.0
2011-08-04 13:05:00,18.21,18.22,18.15,18.19,48700.0,17.7049,17.7146,17.6465,17.6854,48700.0
2011-08-04 13:10:00,18.18,18.2,17.98,18.04,55900.0,17.6757,17.6951,17.4812,17.5396,55900.0
2011-08-04 13:15:00,18.05,18.13,18.04,18.1,26100.0,17.5493,17.6271,17.5396,17.5979,26100.0
2011-08-04 13:20:00,18.1,18.24,18.1,18.21,42000.0,17.5979,17.734,17.5979,17.7049,42000.0
2011-08-04 13:25:00,18.2,18.22,18.19,18.19,21400.0,17.6951,17.7146,17.6854,17.6854,21400.0
2011-08-04 13:30:00,18.19,18.2,18.1,18.1,36000.0,17.6854,17.6951,17.5979,17.5979,36000.0
2011-08-04 13:35:00,18.11,18.13,18.04,18.04,36200.0,17.6076,17.6271,17.5396,17.5396,36200.0
2011-08-04 13:40:00,18.04,18.05,17.91,17.91,21100.0,17.5396,17.5493,17.4132,17.4132,21100.0
2011-08-04 13:45:00,17.92,17.94,17.86,17.87,54000.0,17.4229,17.4423,17.3646,17.3743,54000.0
2011-08-04 13:50:00,17.86,17.93,17.85,17.9,44600.0,17.3646,17.4326,17.3548,17.4035,44600.0
2011-08-04 13:55:00,17.89,17.99,17.86,17.87,44400.0,17.3937,17.491,17.3646,17.3743,44400.0
2011-08-04 14:00:00,17.88,17.9,17.79,17.81,32900.0,17.384,17.4035,17.2965,17.316,32900.0
2011-08-04 14:05:00,17.81,17.93,17.78,17.88,49300.0,17.316,17.4326,17.2868,17.384,49300.0
2011-08-04 14:10:00,17.89,17.91,17.85,17.86,40400.0,17.3937,17.4132,17.3548,17.3646,40400.0
2011-08-04 14:15:00,17.85,17.88,17.8,17.8,44000.0,17.3548,17.384,17.3062,17.3062,44000.0
2011-08-04 14:20:00,17.8,17.8,17.58,17.62,96000.0,17.3062,17.3062,17.0923,17.1312,96000.0
2011-08-04 14:25:00,17.61,17.62,17.49,17.51,122100.0,17.1215,17.1312,17.0048,17.0243,122100.0
2011-08-04 14:30:00,17.52,17.72,17.5,17.71,61100.0,17.034,17.2284,17.0146,17.2187,61100.0
2011-08-04 14:35:00,17.72,17.77,17.7,17.72,57200.0,17.2284,17.2771,17.209,17.2284,57200.0
2011-08-04 14:40:00,17.72,17.89,17.72,17.89,42200.0,17.2284,17.3937,17.2284,17.3937,42200.0
2011-08-04 14:45:00,17.89,17.95,17.87,17.94,55300.0,17.3937,17.4521,17.3743,17.4423,55300.0
2011-08-04 14:50:00,17.95,17.96,17.89,17.91,48000.0,17.4521,17.4618,17.3937,17.4132,48000.0
2011-08-04 14:55:00,17.91,17.91,17.7,17.7,56200.0,17.4132,17.4132,17.209,17.209,56200.0
2011-08-04 15:00:00,17.7,17.79,17.66,17.79,66000.0,17.209,17.2965,17.1701,17.2965,66000.0
2011-08-04 15:05:00,17.79,17.89,17.78,17.88,49400.0,17.2965,17.3937,17.2868,17.384,49400.0
2011-08-04 15:10:00,17.89,17.93,17.88,17.91,82100.0,17.3937,17.4326,17.384,17.4132,82100.0
2011-08-04 15:15:00,17.91,17.92,17.88,17.88,71300.0,17.4132,17.4229,17.384,17.384,71300.0
2011-08-04 15:20:00,17.89,17.92,17.85,17.88,71900.0,17.3937,17.4229,17.3548,17.384,71900.0
2011-08-04 15:25:00,17.89,17.93,17.81,17.84,98900.0,17.3937,17.4326,17.316,17.3451,98900.0
2011-08-04 15:30:00,17.84,17.85,17.68,17.68,71500.0,17.3451,17.3548,17.1896,17.1896,71500.0
2011-08-04 15:35:00,17.68,17.69,17.52,17.54,186800.0,17.1896,17.1993,17.034,17.0534,186800.0
2011-08-04 15:40:00,17.55,17.57,17.41,17.44,136800.0,17.0632,17.0826,16.927,16.9562,136800.0
2011-08-04 15:45:00,17.44,17.52,17.44,17.5,260800.0,16.9562,17.034,16.9562,17.0146,260800.0
2011-08-04 15:50:00,17.5,17.51,17.38,17.38,238900.0,17.0146,17.0243,16.8979,16.8979,238900.0
2011-08-04 15:55:00,17.4,17.51,17.37,17.44,315700.0,16.9173,17.0243,16.8882,16.9562,315700.0
2011-08-05 09:30:00,18.37,18.82,18.23,18.67,135800.0,17.8604,18.2979,17.7243,18.1521,135800.0
2011-08-05 09:35:00,18.7,18.7,18.26,18.49,49600.0,18.1813,18.1813,17.7535,17.9771,49600.0
2011-08-05 09:40:00,18.51,18.55,18.23,18.26,54300.0,17.9965,18.0354,17.7243,17.7535,54300.0
2011-08-05 09:45:00,18.26,18.27,18.05,18.05,54000.0,17.7535,17.7632,17.5493,17.5493,54000.0
2011-08-05 09:50:00,18.03,18.04,17.43,17.44,102400.0,17.5298,17.5396,16.9465,16.9562,102400.0
2011-08-05 09:55:00,17.42,17.56,17.3,17.35,111100.0,16.9368,17.0729,16.8201,16.8687,111100.0
2011-08-05 10:00:00,17.33,17.52,17.26,17.36,154000.0,16.8493,17.034,16.7812,16.8784,154000.0
2011-08-05 10:05:00,17.36,17.67,17.36,17.67,41000.0,16.8784,17.1798,16.8784,17.1798,41000.0
2011-08-05 10:10:00,17.69,17.81,17.58,17.79,88000.0,17.1993,17.316,17.0923,17.2965,88000.0
2011-08-05 10:15:00,17.78,18.04,17.72,18.03,77400.0,17.2868,17.5396,17.2284,17.5298,77400.0
2011-08-05 10:20:00,18.04,18.6,18.04,18.54,148200.0,17.5396,18.084,17.5396,18.0257,148200.0
2011-08-05 10:25:00,18.56,18.62,18.45,18.46,86300.0,18.0451,18.1035,17.9382,17.9479,86300.0
2011-08-05 10:30:00,18.47,18.47,18.09,18.11,74000.0,17.9576,17.9576,17.5882,17.6076,74000.0
2011-08-05 10:35:00,18.11,18.12,18.0,18.02,32600.0,17.6076,17.6174,17.5007,17.5201,32600.0
2011-08-05 10:40:00,18.06,18.06,18.02,18.03,36400.0,17.559,17.559,17.5201,17.5298,36400.0
2011-08-05 10:45:00,18.03,18.04,18.03,18.03,44100.0,17.5298,17.5396,17.5298,17.5298,44100.0
2011-08-05 10:50:00,18.04,18.09,18.01,18.07,52500.0,17.5396,17.5882,17.5104,17.5687,52500.0
2011-08-05 10:55:00,18.07,18.18,18.07,18.18,37800.0,17.5687,17.6757,17.5687,17.6757,37800.0
2011-08-05 11:00:00,18.19,18.19,18.05,18.05,42300.0,17.6854,17.6854,17.5493,17.5493,42300.0
2011-08-05 11:05:00,18.05,18.09,18.01,18.03,47100.0,17.5493,17.5882,17.5104,17.5298,47100.0
2011-08-05 11:10:00,18.03,18.04,17.91,17.92,86000.0,17.5298,17.5396,17.4132,17.4229,86000.0
2011-08-05 11:15:00,17.92,17.94,17.75,17.76,74600.0,17.4229,17.4423,17.2576,17.2673,74600.0
2011-08-05 11:20:00,17.75,17.82,17.75,17.76,115500.0,17.2576,17.3257,17.2576,17.2673,115500.0
2011-08-05 11:25:00,17.75,18.0,17.75,17.82,57500.0,17.2576,17.5007,17.2576,17.3257,57500.0
2011-08-05 11:30:00,17.82,17.91,17.76,17.86,34600.0,17.3257,17.4132,17.2673,17.3646,34600.0
2011-08-05 11:35:00,17.87,17.89,17.75,17.75,27700.0,17.3743,17.3937,17.2576,17.2576,27700.0
2011-08-05 11:40:00,17.75,17.8,17.74,17.79,56900.0,17.2576,17.3062,17.2479,17.2965,56900.0
2011-08-05 11:45:00,17.78,17.78,17.72,17.74,56200.0,17.2868,17.2868,17.2284,17.2479,56200.0
2011-08-05 11:50:00,17.74,17.75,17.74,17.74,22500.0,17.2479,17.2576,17.2479,17.2479,22500.0
2011-08-05 11:55:00,17.75,17.75,17.7,17.74,27200.0,17.2576,17.2576,17.209,17.2479,27200.0
2011-08-05 12:00:00,17.72,17.75,17.72,17.74,39700.0,17.2284,17.2576,17.2284,17.2479,39700.0
2011-08-05 12:05:00,17.74,17.75,17.68,17.72,66800.0,17.2479,17.2576,17.1896,17.2284,66800.0
2011-08-05 12:10:00,17.71,17.72,17.67,17.71,157900.0,17.2187,17.2284,17.1798,17.2187,157900.0
2011-08-05 12:15:00,17.71,18.01,17.71,17.98,124600.0,17.2187,17.5104,17.2187,17.4812,124600.0
2011-08-05 12:20:00,17.98,18.13,17.93,18.09,104900.0,17.4812,17.6271,17.4326,17.5882,104900.0
2011-08-05 12:25:00,18.1,18.16,18.03,18.15,91800.0,17.5979,17.6562,17.5298,17.6465,91800.0
2011-08-05 12:30:00,18.15,18.24,18.1,18.19,65800.0,17.6465,17.734,17.5979,17.6854,65800.0
2011-08-05 12:35:00,18.18,18.58,18.18,18.58,48400.0,17.6757,18.0646,17.6757,18.0646,48400.0
2011-08-05 12:40:00,18.59,18.64,18.44,18.6,50200.0,18.0743,18.1229,17.9285,18.084,50200.0
2011-08-05 12:45:00,18.6,18.81,18.57,18.77,54200.0,18.084,18.2882,18.0549,18.2493,54200.0
2011-08-05 12:50:00,18.75,18.92,18.66,18.66,59100.0,18.2299,18.3952,18.1424,18.1424,59100.0
2011-08-05 12:55:00,18.67,18.71,18.6,18.63,86600.0,18.1521,18.191,18.084,18.1132,86600.0
2011-08-05 13:00:00,18.6,18.69,18.41,18.41,63700.0,18.084,18.1715,17.8993,17.8993,63700.0
2011-08-05 13:05:00,18.41,18.44,18.3,18.34,62500.0,17.8993,17.9285,17.7924,17.8312,62500.0
2011-08-05 13:10:00,18.35,18.45,18.31,18.34,64100.0,17.841,17.9382,17.8021,17.8312,64100.0
2011-08-05 13:15:00,18.36,18.5,18.36,18.49,45000.0,17.8507,17.9868,17.8507,17.9771,45000.0
2011-08-05 13:20:00,18.5,18.61,18.44,18.57,62600.0,17.9868,18.0938,17.9285,18.0549,62600.0
2011-08-05 13:25:00,18.57,18.58,18.51,18.53,48600.0,18.0549,18.0646,17.9965,18.016,48600.0
2011-08-05 13:30:00,18.54,18.55,18.41,18.43,34300.0,18.0257,18.0354,17.8993,17.9188,34300.0
2011-08-05 13:35:00,18.43,18.43,18.3,18.31,42800.0,17.9188,17.9188,17.7924,17.8021,42800.0
2011-08-05 13:40:00,18.31,18.32,18.19,18.31,56900.0,17.8021,17.8118,17.6854,17.8021,56900.0
2011-08-05 13:45:00,18.31,18.33,18.18,18.31,35800.0,17.8021,17.8215,17.6757,17.8021,35800.0
2011-08-05 13:50:00,18.3,18.45,18.25,18.43,62800.0,17.7924,17.9382,17.7437,17.9188,62800.0
2011-08-05 13:55:00,18.43,18.47,18.34,18.4,44000.0,17.9188,17.9576,17.8312,17.8896,44000.0
2011-08-05 14:00:00,18.4,18.44,18.35,18.4,65600.0,17.8896,17.9285,17.841,17.8896,65600.0
2011-08-05 14:05:00,18.39,18.39,18.27,18.27,30900.0,17.8799,17.8799,17.7632,17.7632,30900.0
2011-08-05 14:10:00,18.28,18.28,18.17,18.21,39300.0,17.7729,17.7729,17.666,17.7049,39300.0
2011-08-05 14:15:00,18.2,18.21,18.17,18.19,32300.0,17.6951,17.7049,17.666,17.6854,32300.0
2011-08-05 14:20:00,18.19,18.26,18.18,18.2,55300.0,17.6854,17.7535,17.6757,17.6951,55300.0
2011-08-05 14:25:00,18.19,18.2,18.09,18.1,28300.0,17.6854,17.6951,17.5882,17.5979,28300.0
2011-08-05 14:30:00,18.1,18.1,18.0,18.0,42500.0,17.5979,17.5979,17.5007,17.5007,42500.0
2011-08-05 14:35:00,18.0,18.11,18.0,18.1,23900.0,17.5007,17.6076,17.5007,17.5979,23900.0
2011-08-05 14:40:00,18.1,18.11,18.06,18.07,43800.0,17.5979,17.6076,17.559,17.5687,43800.0
2011-08-05 14:45:00,18.07,18.08,18.04,18.05,18500.0,17.5687,17.5785,17.5396,17.5493,18500.0
2011-08-05 14:50:00,18.05,18.05,17.94,18.0,42500.0,17.5493,17.5493,17.4423,17.5007,42500.0
2011-08-05 14:55:00,18.0,18.0,17.95,17.98,51100.0,17.5007,17.5007,17.4521,17.4812,51100.0
2011-08-05 15:00:00,17.98,18.03,17.77,17.77,33700.0,17.4812,17.5298,17.2771,17.2771,33700.0
2011-08-05 15:05:00,17.77,17.77,17.56,17.62,39700.0,17.2771,17.2771,17.0729,17.1312,39700.0
2011-08-05 15:10:00,17.62,17.76,17.56,17.73,30700.0,17.1312,17.2673,17.0729,17.2382,30700.0
2011-08-05 15:15:00,17.73,17.78,17.68,17.7,19800.0,17.2382,17.2868,17.1896,17.209,19800.0
2011-08-05 15:20:00,17.69,17.8,17.67,17.75,21100.0,17.1993,17.3062,17.1798,17.2576,21100.0
2011-08-05 15:25:00,17.74,17.78,17.62,17.62,28000.0,17.2479,17.2868,17.1312,17.1312,28000.0
2011-08-05 15:30:00,17.61,17.67,17.61,17.62,41300.0,17.1215,17.1798,17.1215,17.1312,41300.0
2011-08-05 15:35:00,17.62,17.76,17.57,17.76,50900.0,17.1312,17.2673,17.0826,17.2673,50900.0
2011-08-05 15:40:00,17.75,17.87,17.75,17.81,85100.0,17.2576,17.3743,17.2576,17.316,85100.0
2011-08-05 15:45:00,17.81,17.82,17.67,17.69,75300.0,17.316,17.3257,17.1798,17.1993,75300.0
2011-08-05 15:50:00,17.69,17.69,17.61,17.66,96800.0,17.1993,17.1993,17.1215,17.1701,96800.0
2011-08-05 15:55:00,17.66,17.68,17.63,17.65,98600.0,17.1701,17.1896,17.1409,17.1604,98600.0
2011-08-08 09:30:00,17.37,17.37,16.28,16.93,63300.0,16.8882,16.8882,15.8284,16.4604,63300.0
2011-08-08 09:35:00,16.93,17.0,16.77,16.92,96500.0,16.4604,16.5284,16.3048,16.4506,96500.0
2011-08-08 09:40:00,16.91,17.15,16.91,17.08,52300.0,16.4409,16.6743,16.4409,16.6062,52300.0
2011-08-08 09:45:00,17.06,17.08,16.85,16.87,86200.0,16.5868,16.6062,16.3826,16.402,86200.0
2011-08-08 09:50:00,16.85,16.96,16.73,16.76,67100.0,16.3826,16.4895,16.2659,16.2951,67100.0
2011-08-08 09:55:00,16.72,16.84,16.65,16.69,76800.0,16.2562,16.3729,16.1881,16.227,76800.0
2011-08-08 10:00:00,16.68,16.84,16.62,16.66,98500.0,16.2173,16.3729,16.159,16.1979,98500.0
2011-08-08 10:05:00,16.65,16.7,16.61,16.64,102600.0,16.1881,16.2367,16.1492,16.1784,102600.0
2011-08-08 10:10:00,16.63,16.71,16.51,16.51,87700.0,16.1687,16.2465,16.052,16.052,87700.0
2011-08-08 10:15:00,16.51,16.55,16.3,16.44,70300.0,16.052,16.0909,15.8478,15.984,70300.0
2011-08-08 10:20:00,16.42,16.42,16.16,16.23,91500.0,15.9645,15.9645,15.7117,15.7798,91500.0
2011-08-08 10:25:00,16.23,16.27,15.84,15.96,94700.0,15.7798,15.8187,15.4006,15.5173,94700.0
2011-08-08 10:30:00,15.96,16.09,15.91,15.97,36300.0,15.5173,15.6437,15.4687,15.527,36300.0
2011-08-08 10:35:00,15.97,16.0,15.84,15.99,59700.0,15.527,15.5562,15.4006,15.5464,59700.0
2011-08-08 10:40:00,15.99,16.11,15.95,16.11,29000.0,15.5464,15.6631,15.5075,15.6631,29000.0
2011-08-08 10:45:00,16.11,16.15,16.0,16.14,71300.0,15.6631,15.702,15.5562,15.6923,71300.0
2011-08-08 10:50:00,16.15,16.17,16.06,16.08,46900.0,15.702,15.7214,15.6145,15.6339,46900.0
2011-08-08 10:55:00,16.07,16.07,15.82,15.93,26600.0,15.6242,15.6242,15.3812,15.4881,26600.0
2011-08-08 11:00:00,15.91,15.95,15.81,15.93,28800.0,15.4687,15.5075,15.3714,15.4881,28800.0
2011-08-08 11:05:00,15.95,16.17,15.9,16.16,27200.0,15.5075,15.7214,15.4589,15.7117,27200.0
2011-08-08 11:10:00,16.15,16.28,16.1,16.17,36600.0,15.702,15.8284,15.6534,15.7214,36600.0
2011-08-08 11:15:00,16.17,16.18,16.06,16.11,46800.0,15.7214,15.7312,15.6145,15.6631,46800.0
2011-08-08 11:20:00,16.1,16.11,15.91,15.96,40400.0,15.6534,15.6631,15.4687,15.5173,40400.0
2011-08-08 11:25:00,15.95,16.02,15.94,16.0,58500.0,15.5075,15.5756,15.4978,15.5562,58500.0
2011-08-08 11:30:00,15.98,16.0,15.72,15.76,36100.0,15.5367,15.5562,15.2839,15.3228,36100.0
2011-08-08 11:35:00,15.76,15.79,15.71,15.78,34100.0,15.3228,15.352,15.2742,15.3423,34100.0
2011-08-08 11:40:00,15.79,15.88,15.78,15.81,42800.0,15.352,15.4395,15.3423,15.3714,42800.0
2011-08-08 11:45:00,15.82,15.85,15.77,15.8,63100.0,15.3812,15.4103,15.3325,15.3617,63100.0
2011-08-08 11:50:00,15.81,15.84,15.76,15.83,96000.0,15.3714,15.4006,15.3228,15.3909,96000.0
2011-08-08 11:55:00,15.82,15.85,15.8,15.82,43900.0,15.3812,15.4103,15.3617,15.3812,43900.0
2011-08-08 12:00:00,15.83,15.83,15.71,15.72,74600.0,15.3909,15.3909,15.2742,15.2839,74600.0
2011-08-08 12:05:00,15.72,15.74,15.71,15.72,44600.0,15.2839,15.3034,15.2742,15.2839,44600.0
2011-08-08 12:10:00,15.73,15.73,15.65,15.66,63000.0,15.2937,15.2937,15.2159,15.2256,63000.0
2011-08-08 12:15:00,15.65,15.66,15.6,15.65,111300.0,15.2159,15.2256,15.1673,15.2159,111300.0
2011-08-08 12:20:00,15.64,15.69,15.63,15.69,62400.0,15.2061,15.2548,15.1964,15.2548,62400.0
2011-08-08 12:25:00,15.69,15.69,15.67,15.68,29200.0,15.2548,15.2548,15.2353,15.245,29200.0
2011-08-08 12:30:00,15.67,15.68,15.6,15.62,37200.0,15.2353,15.245,15.1673,15.1867,37200.0
2011-08-08 12:35:00,15.62,15.65,15.61,15.63,72800.0,15.1867,15.2159,15.177,15.1964,72800.0
2011-08-08 12:40:00,15.64,15.64,15.6,15.6,55800.0,15.2061,15.2061,15.1673,15.1673,55800.0
2011-08-08 12:45:00,15.61,15.61,15.55,15.56,52400.0,15.177,15.177,15.1186,15.1284,52400.0
2011-08-08 12:50:00,15.56,15.57,15.55,15.55,35900.0,15.1284,15.1381,15.1186,15.1186,35900.0
2011-08-08 12:55:00,15.55,15.56,15.44,15.44,30900.0,15.1186,15.1284,15.0117,15.0117,30900.0
2011-08-08 13:00:00,15.44,15.51,15.44,15.45,94400.0,15.0117,15.0798,15.0117,15.0214,94400.0
2011-08-08 13:05:00,15.45,15.46,15.36,15.36,26800.0,15.0214,15.0311,14.9339,14.9339,26800.0
2011-08-08 13:10:00,15.36,15.41,15.34,15.36,47200.0,14.9339,14.9825,14.9145,14.9339,47200.0
2011-08-08 13:15:00,15.36,15.36,15.3,15.32,44500.0,14.9339,14.9339,14.8756,14.895,44500.0
2011-08-08 13:20:00,15.31,15.32,15.25,15.28,77900.0,14.8853,14.895,14.827,14.8561,77900.0
2011-08-08 13:25:00,15.28,15.28,15.17,15.17,32700.0,14.8561,14.8561,14.7492,14.7492,32700.0
2011-08-08 13:30:00,15.18,15.27,15.14,15.2,58800.0,14.7589,14.8464,14.72,14.7784,58800.0
2011-08-08 13:35:00,15.2,15.2,15.04,15.06,61600.0,14.7784,14.7784,14.6228,14.6422,61600.0
2011-08-08 13:40:00,15.05,15.17,15.04,15.05,26500.0,14.6325,14.7492,14.6228,14.6325,26500.0
2011-08-08 13:45:00,15.05,15.08,15.03,15.05,55100.0,14.6325,14.6617,14.6131,14.6325,55100.0
2011-08-08 13:50:00,15.05,15.2,15.05,15.16,81500.0,14.6325,14.7784,14.6325,14.7395,81500.0
2011-08-08 13:55:00,15.16,15.18,15.09,15.1,53800.0,14.7395,14.7589,14.6714,14.6811,53800.0
2011-08-08 14:00:00,15.09,15.21,15.06,15.2,59000.0,14.6714,14.7881,14.6422,14.7784,59000.0
2011-08-08 14:05:00,15.21,15.21,15.09,15.1,51200.0,14.7881,14.7881,14.6714,14.6811,51200.0
2011-08-08 14:10:00,15.1,15.15,14.93,14.94,47100.0,14.6811,14.7297,14.5158,14.5256,47100.0
2011-08-08 14:15:00,14.94,14.95,14.82,14.83,76400.0,14.5256,14.5353,14.4089,14.4186,76400.0
2011-08-08 14:20:00,14.85,14.87,14.68,14.69,65200.0,14.4381,14.4575,14.2728,14.2825,65200.0
2011-08-08 14:25:00,14.68,14.7,14.51,14.68,57400.0,14.2728,14.2922,14.1075,14.2728,57400.0
2011-08-08 14:30:00,14.7,14.86,14.59,14.84,54300.0,14.2922,14.4478,14.1853,14.4283,54300.0
2011-08-08 14:35:00,14.85,14.98,14.8,14.8,63900.0,14.4381,14.5645,14.3894,14.3894,63900.0
2011-08-08 14:40:00,14.8,14.99,14.8,14.91,56600.0,14.3894,14.5742,14.3894,14.4964,56600.0
2011-08-08 14:45:00,14.91,14.93,14.69,14.79,63800.0,14.4964,14.5158,14.2825,14.3797,63800.0
2011-08-08 14:50:00,14.79,14.83,14.66,14.66,38000.0,14.3797,14.4186,14.2533,14.2533,38000.0
2011-08-08 14:55:00,14.65,14.69,14.56,14.66,69400.0,14.2436,14.2825,14.1561,14.2533,69400.0
2011-08-08 15:00:00,14.67,14.72,14.63,14.66,55100.0,14.2631,14.3117,14.2242,14.2533,55100.0
2011-08-08 15:05:00,14.66,14.79,14.66,14.79,53900.0,14.2533,14.3797,14.2533,14.3797,53900.0
2011-08-08 15:10:00,14.79,15.05,14.76,15.04,61500.0,14.3797,14.6325,14.3506,14.6228,61500.0
2011-08-08 15:15:00,15.04,15.4,15.0,15.4,103500.0,14.6228,14.9728,14.5839,14.9728,103500.0
2011-08-08 15:20:00,15.4,15.55,15.39,15.53,94100.0,14.9728,15.1186,14.9631,15.0992,94100.0
2011-08-08 15:25:00,15.52,15.65,15.46,15.64,265900.0,15.0895,15.2159,15.0311,15.2061,265900.0
2011-08-08 15:30:00,15.64,15.64,15.58,15.61,226400.0,15.2061,15.2061,15.1478,15.177,226400.0
2011-08-08 15:35:00,15.6,15.7,15.48,15.7,203600.0,15.1673,15.2645,15.0506,15.2645,203600.0
2011-08-08 15:40:00,15.69,15.7,15.19,15.22,83500.0,15.2548,15.2645,14.7686,14.7978,83500.0
2011-08-08 15:45:00,15.21,15.22,14.62,14.62,160300.0,14.7881,14.7978,14.2144,14.2144,160300.0
2011-08-08 15:50:00,14.62,15.04,14.57,14.86,259000.0,14.2144,14.6228,14.1658,14.4478,259000.0
2011-08-08 15:55:00,14.86,14.86,14.56,14.71,333900.0,14.4478,14.4478,14.1561,14.3019,333900.0
2011-08-09 09:30:00,15.25,15.26,15.0,15.18,99000.0,14.827,14.8367,14.5839,14.7589,99000.0
2011-08-09 09:35:00,15.18,15.32,15.08,15.25,68900.0,14.7589,14.895,14.6617,14.827,68900.0
2011-08-09 09:40:00,15.26,15.34,15.13,15.15,125700.0,14.8367,14.9145,14.7103,14.7297,125700.0
2011-08-09 09:45:00,15.13,15.13,14.79,14.89,77000.0,14.7103,14.7103,14.3797,14.477,77000.0
2011-08-09 09:50:00,14.91,15.07,14.88,15.05,90100.0,14.4964,14.652,14.4672,14.6325,90100.0
2011-08-09 09:55:00,15.05,15.25,15.04,15.23,39400.0,14.6325,14.827,14.6228,14.8075,39400.0
2011-08-09 10:00:00,15.24,15.49,15.24,15.43,73800.0,14.8172,15.0603,14.8172,15.002,73800.0
2011-08-09 10:05:00,15.45,15.59,15.45,15.52,89900.0,15.0214,15.1575,15.0214,15.0895,89900.0
2011-08-09 10:10:00,15.52,15.66,15.52,15.65,64400.0,15.0895,15.2256,15.0895,15.2159,64400.0
2011-08-09 10:15:00,15.65,15.7,15.51,15.53,51200.0,15.2159,15.2645,15.0798,15.0992,51200.0
2011-08-09 10:20:00,15.55,15.61,15.49,15.61,20300.0,15.1186,15.177,15.0603,15.177,20300.0
2011-08-09 10:25:00,15.6,15.86,15.6,15.86,67700.0,15.1673,15.42,15.1673,15.42,67700.0
2011-08-09 10:30:00,15.86,15.95,15.83,15.94,27800.0,15.42,15.5075,15.3909,15.4978,27800.0
2011-08-09 10:35:00,15.95,16.03,15.92,16.02,52600.0,15.5075,15.5853,15.4784,15.5756,52600.0
2011-08-09 10:40:00,16.01,16.08,15.99,16.07,65500.0,15.5659,15.6339,15.5464,15.6242,65500.0
2011-08-09 10:45:00,16.07,16.29,16.05,16.24,49100.0,15.6242,15.8381,15.6048,15.7895,49100.0
2011-08-09 10:50:00,16.24,16.28,15.93,15.93,73400.0,15.7895,15.8284,15.4881,15.4881,73400.0
2011-08-09 10:55:00,15.93,15.93,15.83,15.84,68200.0,15.4881,15.4881,15.3909,15.4006,68200.0
2011-08-09 11:00:00,15.84,15.84,15.65,15.65,31400.0,15.4006,15.4006,15.2159,15.2159,31400.0
2011-08-09 11:05:00,15.65,15.73,15.57,15.61,60100.0,15.2159,15.2937,15.1381,15.177,60100.0
2011-08-09 11:10:00,15.62,15.62,15.5,15.58,28900.0,15.1867,15.1867,15.07,15.1478,28900.0
2011-08-09 11:15:00,15.58,15.69,15.53,15.65,40100.0,15.1478,15.2548,15.0992,15.2159,40100.0
2011-08-09 11:20:00,15.65,15.75,15.64,15.67,13400.0,15.2159,15.3131,15.2061,15.2353,13400.0
2011-08-09 11:25:00,15.68,15.8,15.58,15.8,19500.0,15.245,15.3617,15.1478,15.3617,19500.0
2011-08-09 11:30:00,15.82,15.82,15.7,15.79,18400.0,15.3812,15.3812,15.2645,15.352,18400.0
2011-08-09 11:35:00,15.78,15.81,15.71,15.77,24500.0,15.3423,15.3714,15.2742,15.3325,24500.0
2011-08-09 11:40:00,15.77,15.84,15.77,15.81,26700.0,15.3325,15.4006,15.3325,15.3714,26700.0
2011-08-09 11:45:00,15.8,15.84,15.8,15.81,20100.0,15.3617,15.4006,15.3617,15.3714,20100.0
2011-08-09 11:50:00,15.82,15.84,15.8,15.84,13600.0,15.3812,15.4006,15.3617,15.4006,13600.0
2011-08-09 11:55:00,15.84,15.96,15.84,15.96,58200.0,15.4006,15.5173,15.4006,15.5173,58200.0
2011-08-09 12:00:00,15.96,15.99,15.88,15.89,50100.0,15.5173,15.5464,15.4395,15.4492,50100.0
2011-08-09 12:05:00,15.88,15.95,15.88,15.89,46000.0,15.4395,15.5075,15.4395,15.4492,46000.0
2011-08-09 12:10:00,15.9,15.9,15.76,15.79,30200.0,15.4589,15.4589,15.3228,15.352,30200.0
2011-08-09 12:15:00,15.79,15.84,15.76,15.83,6500.0,15.352,15.4006,15.3228,15.3909,6500.0
2011-08-09 12:20:00,15.83,15.85,15.81,15.85,4100.0,15.3909,15.4103,15.3714,15.4103,4100.0
2011-08-09 12:25:00,15.85,15.85,15.76,15.76,9000.0,15.4103,15.4103,15.3228,15.3228,9000.0
2011-08-09 12:30:00,15.77,15.81,15.77,15.81,10400.0,15.3325,15.3714,15.3325,15.3714,10400.0
2011-08-09 12:35:00,15.81,15.87,15.8,15.86,13500.0,15.3714,15.4298,15.3617,15.42,13500.0
2011-08-09 12:40:00,15.85,15.86,15.75,15.75,16500.0,15.4103,15.42,15.3131,15.3131,16500.0
2011-08-09 12:45:00,15.75,15.76,15.67,15.67,13300.0,15.3131,15.3228,15.2353,15.2353,13300.0
2011-08-09 12:50:00,15.66,15.7,15.55,15.7,38900.0,15.2256,15.2645,15.1186,15.2645,38900.0
2011-08-09 12:55:00,15.7,15.71,15.63,15.63,12200.0,15.2645,15.2742,15.1964,15.1964,12200.0
2011-08-09 13:00:00,15.64,15.66,15.56,15.64,20800.0,15.2061,15.2256,15.1284,15.2061,20800.0
2011-08-09 13:05:00,15.63,15.67,15.59,15.67,18800.0,15.1964,15.2353,15.1575,15.2353,18800.0
2011-08-09 13:10:00,15.67,15.7,15.64,15.7,22800.0,15.2353,15.2645,15.2061,15.2645,22800.0
2011-08-09 13:15:00,15.7,15.71,15.65,15.67,15500.0,15.2645,15.2742,15.2159,15.2353,15500.0
2011-08-09 13:20:00,15.67,15.68,15.6,15.67,22600.0,15.2353,15.245,15.1673,15.2353,22600.0
2011-08-09 13:25:00,15.66,15.7,15.65,15.66,27800.0,15.2256,15.2645,15.2159,15.2256,27800.0
2011-08-09 13:30:00,15.66,15.68,15.6,15.6,26400.0,15.2256,15.245,15.1673,15.1673,26400.0
2011-08-09 13:35:00,15.61,15.64,15.53,15.53,17300.0,15.177,15.2061,15.0992,15.0992,17300.0
2011-08-09 13:40:00,15.53,15.56,15.5,15.53,20700.0,15.0992,15.1284,15.07,15.0992,20700.0
2011-08-09 13:45:00,15.53,15.53,15.37,15.41,42600.0,15.0992,15.0992,14.9436,14.9825,42600.0
2011-08-09 13:50:00,15.41,15.47,15.33,15.34,11900.0,14.9825,15.0409,14.9047,14.9145,11900.0
2011-08-09 13:55:00,15.36,15.4,15.28,15.38,8900.0,14.9339,14.9728,14.8561,14.9534,8900.0
2011-08-09 14:00:00,15.37,15.38,15.33,15.33,12300.0,14.9436,14.9534,14.9047,14.9047,12300.0
2011-08-09 14:05:00,15.31,15.31,15.24,15.24,25300.0,14.8853,14.8853,14.8172,14.8172,25300.0
2011-08-09 14:10:00,15.24,15.24,15.14,15.16,37100.0,14.8172,14.8172,14.72,14.7395,37100.0
2011-08-09 14:15:00,15.15,15.26,15.12,15.22,128100.0,14.7297,14.8367,14.7006,14.7978,128100.0
2011-08-09 14:20:00,15.22,15.25,14.89,14.92,105000.0,14.7978,14.827,14.477,14.5061,105000.0
2011-08-09 14:25:00,14.92,15.16,14.92,15.04,99800.0,14.5061,14.7395,14.5061,14.6228,99800.0
2011-08-09 14:30:00,15.04,15.08,14.91,14.94,37500.0,14.6228,14.6617,14.4964,14.5256,37500.0
2011-08-09 14:35:00,14.94,14.98,14.67,14.67,52500.0,14.5256,14.5645,14.2631,14.2631,52500.0
2011-08-09 14:40:00,14.7,14.7,14.34,14.36,113600.0,14.2922,14.2922,13.9422,13.9617,113600.0
2011-08-09 14:45:00,14.34,14.63,14.3,14.53,57500.0,13.9422,14.2242,13.9033,14.1269,57500.0
2011-08-09 14:50:00,14.54,14.81,14.54,14.73,49500.0,14.1367,14.3992,14.1367,14.3214,49500.0
2011-08-09 14:55:00,14.71,14.72,14.54,14.6,75800.0,14.3019,14.3117,14.1367,14.195,75800.0
2011-08-09 15:00:00,14.59,14.75,14.5,14.71,74500.0,14.1853,14.3408,14.0978,14.3019,74500.0
2011-08-09 15:05:00,14.72,14.76,14.63,14.73,80100.0,14.3117,14.3506,14.2242,14.3214,80100.0
2011-08-09 15:10:00,14.73,14.94,14.72,14.94,69600.0,14.3214,14.5256,14.3117,14.5256,69600.0
2011-08-09 15:15:00,14.94,15.1,14.92,15.06,53000.0,14.5256,14.6811,14.5061,14.6422,53000.0
2011-08-09 15:20:00,15.05,15.08,14.94,14.99,41700.0,14.6325,14.6617,14.5256,14.5742,41700.0
2011-08-09 15:25:00,15.01,15.03,14.92,14.96,68900.0,14.5936,14.6131,14.5061,14.545,68900.0
2011-08-09 15:30:00,14.98,15.0,14.93,14.97,41800.0,14.5645,14.5839,14.5158,14.5547,41800.0
2011-08-09 15:35:00,14.98,15.01,14.92,15.01,56300.0,14.5645,14.5936,14.5061,14.5936,56300.0
2011-08-09 15:40:00,15.0,15.23,14.99,15.23,68000.0,14.5839,14.8075,14.5742,14.8075,68000.0
2011-08-09 15:45:00,15.23,15.46,15.23,15.45,90100.0,14.8075,15.0311,14.8075,15.0214,90100.0
2011-08-09 15:50:00,15.45,15.48,15.33,15.48,81200.0,15.0214,15.0506,14.9047,15.0506,81200.0
2011-08-09 15:55:00,15.48,15.79,15.48,15.72,280800.0,15.0506,15.352,15.0506,15.2839,280800.0
2011-08-10 09:30:00,15.06,15.17,14.93,15.1,65900.0,14.6422,14.7492,14.5158,14.6811,65900.0
2011-08-10 09:35:00,15.1,15.24,14.96,15.17,53200.0,14.6811,14.8172,14.545,14.7492,53200.0
2011-08-10 09:40:00,15.13,15.39,15.04,15.35,43100.0,14.7103,14.9631,14.6228,14.9242,43100.0
2011-08-10 09:45:00,15.35,15.39,15.11,15.26,63000.0,14.9242,14.9631,14.6908,14.8367,63000.0
2011-08-10 09:50:00,15.26,15.26,15.03,15.17,41200.0,14.8367,14.8367,14.6131,14.7492,41200.0
2011-08-10 09:55:00,15.19,15.44,15.08,15.1,29800.0,14.7686,15.0117,14.6617,14.6811,29800.0
2011-08-10 10:00:00,15.09,15.09,14.88,14.94,80700.0,14.6714,14.6714,14.4672,14.5256,80700.0
2011-08-10 10:05:00,14.94,15.12,14.88,14.88,53600.0,14.5256,14.7006,14.4672,14.4672,53600.0
2011-08-10 10:10:00,14.88,15.01,14.84,14.97,50000.0,14.4672,14.5936,14.4283,14.5547,50000.0
2011-08-10 10:15:00,14.96,15.07,14.89,14.96,50400.0,14.545,14.652,14.477,14.545,50400.0
2011-08-10 10:20:00,14.96,15.05,14.75,14.82,56600.0,14.545,14.6325,14.3408,14.4089,56600.0
2011-08-10 10:25:00,14.84,14.94,14.78,14.91,36700.0,14.4283,14.5256,14.37,14.4964,36700.0
2011-08-10 10:30:00,14.92,15.25,14.83,15.24,85600.0,14.5061,14.827,14.4186,14.8172,85600.0
2011-08-10 10:35:00,15.24,15.29,15.11,15.16,91400.0,14.8172,14.8659,14.6908,14.7395,91400.0
2011-08-10 10:40:00,15.17,15.24,15.07,15.08,80200.0,14.7492,14.8172,14.652,14.6617,80200.0
2011-08-10 10:45:00,15.08,15.1,14.95,14.99,126700.0,14.6617,14.6811,14.5353,14.5742,126700.0
2011-08-10 10:50:00,14.99,14.99,14.84,14.88,23600.0,14.5742,14.5742,14.4283,14.4672,23600.0
2011-08-10 10:55:00,14.89,15.08,14.89,15.01,36000.0,14.477,14.6617,14.477,14.5936,36000.0
2011-08-10 11:00:00,14.98,14.98,14.82,14.85,27600.0,14.5645,14.5645,14.4089,14.4381,27600.0
2011-08-10 11:05:00,14.85,14.97,14.79,14.96,32100.0,14.4381,14.5547,14.3797,14.545,32100.0
2011-08-10 11:10:00,14.95,15.06,14.9,15.01,33400.0,14.5353,14.6422,14.4867,14.5936,33400.0
2011-08-10 11:15:00,14.99,15.13,14.98,15.03,40100.0,14.5742,14.7103,14.5645,14.6131,40100.0
2011-08-10 11:20:00,15.04,15.06,14.91,14.93,54100.0,14.6228,14.6422,14.4964,14.5158,54100.0
2011-08-10 11:25:00,14.91,14.99,14.84,14.85,40100.0,14.4964,14.5742,14.4283,14.4381,40100.0
2011-08-10 11:30:00,14.85,14.98,14.83,14.94,59500.0,14.4381,14.5645,14.4186,14.5256,59500.0
2011-08-10 11:35:00,14.94,14.96,14.64,14.71,78900.0,14.5256,14.545,14.2339,14.3019,78900.0
2011-08-10 11:40:00,14.7,14.89,14.66,14.85,38600.0,14.2922,14.477,14.2533,14.4381,38600.0
2011-08-10 11:45:00,14.87,14.87,14.66,14.68,63500.0,14.4575,14.4575,14.2533,14.2728,63500.0
2011-08-10 11:50:00,14.7,14.86,14.69,14.86,30900.0,14.2922,14.4478,14.2825,14.4478,30900.0
2011-08-10 11:55:00,14.87,14.96,14.84,14.91,43500.0,14.4575,14.545,14.4283,14.4964,43500.0
2011-08-10 12:00:00,14.9,14.9,14.81,14.87,56700.0,14.4867,14.4867,14.3992,14.4575,56700.0
2011-08-10 12:05:00,14.88,15.0,14.87,14.93,33000.0,14.4672,14.5839,14.4575,14.5158,33000.0
2011-08-10 12:10:00,14.92,14.95,14.84,14.87,19800.0,14.5061,14.5353,14.4283,14.4575,19800.0
2011-08-10 12:15:00,14.88,14.98,14.87,14.98,34000.0,14.4672,14.5645,14.4575,14.5645,34000.0
2011-08-10 12:20:00,14.99,14.99,14.86,14.91,21500.0,14.5742,14.5742,14.4478,14.4964,21500.0
2011-08-10 12:25:00,14.9,14.91,14.75,14.75,17200.0,14.4867,14.4964,14.3408,14.3408,17200.0
2011-08-10 12:30:00,14.75,14.79,14.75,14.77,21100.0,14.3408,14.3797,14.3408,14.3603,21100.0
2011-08-10 12:35:00,14.78,14.79,14.6,14.63,24200.0,14.37,14.3797,14.195,14.2242,24200.0
2011-08-10 12:40:00,14.65,14.7,14.6,14.66,19600.0,14.2436,14.2922,14.195,14.2533,19600.0
2011-08-10 12:45:00,14.66,14.74,14.66,14.67,28100.0,14.2533,14.3311,14.2533,14.2631,28100.0
2011-08-10 12:50:00,14.66,14.73,14.64,14.72,35600.0,14.2533,14.3214,14.2339,14.3117,35600.0
2011-08-10 12:55:00,14.73,14.78,14.67,14.76,35000.0,14.3214,14.37,14.2631,14.3506,35000.0
2011-08-10 13:00:00,14.76,14.8,14.68,14.79,32000.0,14.3506,14.3894,14.2728,14.3797,32000.0
2011-08-10 13:05:00,14.79,14.8,14.64,14.74,46200.0,14.3797,14.3894,14.2339,14.3311,46200.0
2011-08-10 13:10:00,14.75,14.79,14.73,14.76,25500.0,14.3408,14.3797,14.3214,14.3506,25500.0
2011-08-10 13:15:00,14.77,14.8,14.69,14.73,37500.0,14.3603,14.3894,14.2825,14.3214,37500.0
2011-08-10 13:20:00,14.72,14.76,14.66,14.71,23000.0,14.3117,14.3506,14.2533,14.3019,23000.0
2011-08-10 13:25:00,14.72,14.82,14.69,14.74,28300.0,14.3117,14.4089,14.2825,14.3311,28300.0
2011-08-10 13:30:00,14.74,14.79,14.66,14.7,35900.0,14.3311,14.3797,14.2533,14.2922,35900.0
2011-08-10 13:35:00,14.72,14.78,14.68,14.7,71400.0,14.3117,14.37,14.2728,14.2922,71400.0
2011-08-10 13:40:00,14.7,14.72,14.67,14.68,26800.0,14.2922,14.3117,14.2631,14.2728,26800.0
2011-08-10 13:45:00,14.69,14.87,14.69,14.82,33000.0,14.2825,14.4575,14.2825,14.4089,33000.0
2011-08-10 13:50:00,14.82,14.95,14.82,14.95,19100.0,14.4089,14.5353,14.4089,14.5353,19100.0
2011-08-10 13:55:00,14.95,15.03,14.95,15.0,45100.0,14.5353,14.6131,14.5353,14.5839,45100.0
2011-08-10 14:00:00,14.99,15.03,14.97,15.01,95300.0,14.5742,14.6131,14.5547,14.5936,95300.0
2011-08-10 14:05:00,15.02,15.21,15.01,15.21,32000.0,14.6033,14.7881,14.5936,14.7881,32000.0
2011-08-10 14:10:00,15.21,15.4,15.2,15.36,57000.0,14.7881,14.9728,14.7784,14.9339,57000.0
2011-08-10 14:15:00,15.37,15.39,15.15,15.23,52000.0,14.9436,14.9631,14.7297,14.8075,52000.0
2011-08-10 14:20:00,15.23,15.3,15.23,15.27,40800.0,14.8075,14.8756,14.8075,14.8464,40800.0
2011-08-10 14:25:00,15.27,15.35,15.19,15.23,65400.0,14.8464,14.9242,14.7686,14.8075,65400.0
2011-08-10 14:30:00,15.23,15.3,15.19,15.19,57700.0,14.8075,14.8756,14.7686,14.7686,57700.0
2011-08-10 14:35:00,15.2,15.27,15.12,15.18,28900.0,14.7784,14.8464,14.7006,14.7589,28900.0
2011-08-10 14:40:00,15.18,15.31,15.16,15.17,37900.0,14.7589,14.8853,14.7395,14.7492,37900.0
2011-08-10 14:45:00,15.16,15.29,15.14,15.18,65400.0,14.7395,14.8659,14.72,14.7589,65400.0
2011-08-10 14:50:00,15.18,15.18,15.05,15.08,32500.0,14.7589,14.7589,14.6325,14.6617,32500.0
2011-08-10 14:55:00,15.07,15.16,15.05,15.05,40000.0,14.652,14.7395,14.6325,14.6325,40000.0
2011-08-10 15:00:00,15.02,15.1,15.0,15.08,30600.0,14.6033,14.6811,14.5839,14.6617,30600.0
2011-08-10 15:05:00,15.1,15.11,14.92,14.94,42800.0,14.6811,14.6908,14.5061,14.5256,42800.0
2011-08-10 15:10:00,14.94,15.01,14.86,14.87,41200.0,14.5256,14.5936,14.4478,14.4575,41200.0
2011-08-10 15:15:00,14.87,15.01,14.85,14.97,30700.0,14.4575,14.5936,14.4381,14.5547,30700.0
2011-08-10 15:20:00,14.97,15.03,14.94,15.03,30500.0,14.5547,14.6131,14.5256,14.6131,30500.0
2011-08-10 15:25:00,15.03,15.14,14.87,14.91,48900.0,14.6131,14.72,14.4575,14.4964,48900.0
2011-08-10 15:30:00,14.91,14.95,14.74,14.75,54400.0,14.4964,14.5353,14.3311,14.3408,54400.0
2011-08-10 15:35:00,14.75,14.88,14.75,14.87,40600.0,14.3408,14.4672,14.3408,14.4575,40600.0
2011-08-10 15:40:00,14.88,15.0,14.81,14.9,57800.0,14.4672,14.5839,14.3992,14.4867,57800.0
2011-08-10 15:45:00,14.89,14.91,14.75,14.8,59300.0,14.477,14.4964,14.3408,14.3894,59300.0
2011-08-10 15:50:00,14.81,14.82,14.71,14.75,81300.0,14.3992,14.4089,14.3019,14.3408,81300.0
2011-08-10 15:55:00,14.76,14.76,14.64,14.66,110100.0,14.3506,14.3506,14.2339,14.2533,110100.0
2011-08-11 09:30:00,14.85,15.15,14.76,15.11,42700.0,14.4381,14.7297,14.3506,14.6908,42700.0
2011-08-11 09:35:00,15.11,15.15,14.88,14.97,39500.0,14.6908,14.7297,14.4672,14.5547,39500.0
2011-08-11 09:40:00,14.95,15.13,14.74,14.74,73300.0,14.5353,14.7103,14.3311,14.3311,73300.0
2011-08-11 09:45:00,14.76,15.09,14.7,14.91,44900.0,14.3506,14.6714,14.2922,14.4964,44900.0
2011-08-11 09:50:00,14.9,14.93,14.79,14.88,40000.0,14.4867,14.5158,14.3797,14.4672,40000.0
2011-08-11 09:55:00,14.9,15.04,14.84,15.0,155000.0,14.4867,14.6228,14.4283,14.5839,155000.0
2011-08-11 10:00:00,15.01,15.11,14.94,15.11,47200.0,14.5936,14.6908,14.5256,14.6908,47200.0
2011-08-11 10:05:00,15.09,15.12,14.92,14.99,30000.0,14.6714,14.7006,14.5061,14.5742,30000.0
2011-08-11 10:10:00,14.98,15.04,14.85,15.04,30200.0,14.5645,14.6228,14.4381,14.6228,30200.0
2011-08-11 10:15:00,15.04,15.39,15.04,15.29,46700.0,14.6228,14.9631,14.6228,14.8659,46700.0
2011-08-11 10:20:00,15.28,15.36,15.14,15.29,44300.0,14.8561,14.9339,14.72,14.8659,44300.0
2011-08-11 10:25:00,15.29,15.39,15.15,15.16,17800.0,14.8659,14.9631,14.7297,14.7395,17800.0
2011-08-11 10:30:00,15.17,15.32,15.17,15.26,49300.0,14.7492,14.895,14.7492,14.8367,49300.0
2011-08-11 10:35:00,15.24,15.33,15.08,15.3,39600.0,14.8172,14.9047,14.6617,14.8756,39600.0
2011-08-11 10:40:00,15.31,15.36,15.25,15.35,169300.0,14.8853,14.9339,14.827,14.9242,169300.0
2011-08-11 10:45:00,15.35,15.52,15.31,15.52,31100.0,14.9242,15.0895,14.8853,15.0895,31100.0
2011-08-11 10:50:00,15.52,15.52,15.43,15.44,16700.0,15.0895,15.0895,15.002,15.0117,16700.0
2011-08-11 10:55:00,15.43,15.45,15.32,15.33,24800.0,15.002,15.0214,14.895,14.9047,24800.0
2011-08-11 11:00:00,15.33,15.39,15.27,15.35,32300.0,14.9047,14.9631,14.8464,14.9242,32300.0
2011-08-11 11:05:00,15.35,15.37,15.29,15.33,18700.0,14.9242,14.9436,14.8659,14.9047,18700.0
2011-08-11 11:10:00,15.31,15.34,15.25,15.31,26300.0,14.8853,14.9145,14.827,14.8853,26300.0
2011-08-11 11:15:00,15.32,15.32,15.19,15.26,37300.0,14.895,14.895,14.7686,14.8367,37300.0
2011-08-11 11:20:00,15.28,15.28,15.19,15.21,7500.0,14.8561,14.8561,14.7686,14.7881,7500.0
2011-08-11 11:25:00,15.22,15.37,15.2,15.36,30100.0,14.7978,14.9436,14.7784,14.9339,30100.0
2011-08-11 11:30:00,15.36,15.41,15.33,15.35,19000.0,14.9339,14.9825,14.9047,14.9242,19000.0
2011-08-11 11:35:00,15.35,15.38,15.32,15.38,30500.0,14.9242,14.9534,14.895,14.9534,30500.0
2011-08-11 11:40:00,15.38,15.45,15.34,15.45,8800.0,14.9534,15.0214,14.9145,15.0214,8800.0
2011-08-11 11:45:00,15.44,15.44,15.35,15.36,15600.0,15.0117,15.0117,14.9242,14.9339,15600.0
2011-08-11 11:50:00,15.35,15.49,15.34,15.44,21600.0,14.9242,15.0603,14.9145,15.0117,21600.0
2011-08-11 11:55:00,15.45,15.48,15.36,15.36,13500.0,15.0214,15.0506,14.9339,14.9339,13500.0
2011-08-11 12:00:00,15.37,15.37,15.28,15.32,16700.0,14.9436,14.9436,14.8561,14.895,16700.0
2011-08-11 12:05:00,15.3,15.41,15.28,15.33,15200.0,14.8756,14.9825,14.8561,14.9047,15200.0
2011-08-11 12:10:00,15.33,15.36,15.24,15.31,21000.0,14.9047,14.9339,14.8172,14.8853,21000.0
2011-08-11 12:15:00,15.31,15.37,15.26,15.29,17600.0,14.8853,14.9436,14.8367,14.8659,17600.0
2011-08-11 12:20:00,15.3,15.34,15.23,15.26,17800.0,14.8756,14.9145,14.8075,14.8367,17800.0
2011-08-11 12:25:00,15.25,15.25,15.2,15.21,20000.0,14.827,14.827,14.7784,14.7881,20000.0
2011-08-11 12:30:00,15.2,15.37,15.2,15.33,48300.0,14.7784,14.9436,14.7784,14.9047,48300.0
2011-08-11 12:35:00,15.32,15.37,15.28,15.37,51600.0,14.895,14.9436,14.8561,14.9436,51600.0
2011-08-11 12:40:00,15.38,15.51,15.38,15.5,49200.0,14.9534,15.0798,14.9534,15.07,49200.0
2011-08-11 12:45:00,15.51,15.57,15.5,15.52,47900.0,15.0798,15.1381,15.07,15.0895,47900.0
2011-08-11 12:50:00,15.52,15.54,15.5,15.52,25700.0,15.0895,15.1089,15.07,15.0895,25700.0
2011-08-11 12:55:00,15.52,15.68,15.51,15.61,29700.0,15.0895,15.245,15.0798,15.177,29700.0
2011-08-11 13:00:00,15.61,15.61,15.46,15.48,46900.0,15.177,15.177,15.0311,15.0506,46900.0
2011-08-11 13:05:00,15.47,15.53,15.44,15.53,43700.0,15.0409,15.0992,15.0117,15.0992,43700.0
2011-08-11 13:10:00,15.53,15.62,15.52,15.52,28600.0,15.0992,15.1867,15.0895,15.0895,28600.0
2011-08-11 13:15:00,15.53,15.55,15.48,15.52,25200.0,15.0992,15.1186,15.0506,15.0895,25200.0
2011-08-11 13:20:00,15.51,15.55,15.48,15.54,12400.0,15.0798,15.1186,15.0506,15.1089,12400.0
2011-08-11 13:25:00,15.54,15.63,15.53,15.59,15100.0,15.1089,15.1964,15.0992,15.1575,15100.0
2011-08-11 13:30:00,15.6,15.65,15.54,15.65,14300.0,15.1673,15.2159,15.1089,15.2159,14300.0
2011-08-11 13:35:00,15.65,15.69,15.63,15.66,31800.0,15.2159,15.2548,15.1964,15.2256,31800.0
2011-08-11 13:40:00,15.66,15.69,15.52,15.52,32900.0,15.2256,15.2548,15.0895,15.0895,32900.0
2011-08-11 13:45:00,15.52,15.64,15.52,15.64,17500.0,15.0895,15.2061,15.0895,15.2061,17500.0
2011-08-11 13:50:00,15.63,15.75,15.63,15.72,29000.0,15.1964,15.3131,15.1964,15.2839,29000.0
2011-08-11 13:55:00,15.74,15.82,15.73,15.82,30500.0,15.3034,15.3812,15.2937,15.3812,30500.0
2011-08-11 14:00:00,15.81,15.83,15.75,15.78,35200.0,15.3714,15.3909,15.3131,15.3423,35200.0
2011-08-11 14:05:00,15.77,15.86,15.76,15.86,56400.0,15.3325,15.42,15.3228,15.42,56400.0
2011-08-11 14:10:00,15.85,15.97,15.85,15.95,37300.0,15.4103,15.527,15.4103,15.5075,37300.0
2011-08-11 14:15:00,15.95,15.99,15.93,15.94,19800.0,15.5075,15.5464,15.4881,15.4978,19800.0
2011-08-11 14:20:00,15.94,16.04,15.92,16.01,26400.0,15.4978,15.5951,15.4784,15.5659,26400.0
2011-08-11 14:25:00,16.0,16.03,15.95,16.03,33600.0,15.5562,15.5853,15.5075,15.5853,33600.0
2011-08-11 14:30:00,16.03,16.04,15.88,15.89,23800.0,15.5853,15.5951,15.4395,15.4492,23800.0
2011-08-11 14:35:00,15.88,15.93,15.87,15.88,23900.0,15.4395,15.4881,15.4298,15.4395,23900.0
2011-08-11 14:40:00,15.88,15.9,15.82,15.86,33700.0,15.4395,15.4589,15.3812,15.42,33700.0
2011-08-11 14:45:00,15.87,15.92,15.82,15.9,26000.0,15.4298,15.4784,15.3812,15.4589,26000.0
2011-08-11 14:50:00,15.88,15.97,15.86,15.95,29100.0,15.4395,15.527,15.42,15.5075,29100.0
2011-08-11 14:55:00,15.95,16.04,15.92,16.01,38300.0,15.5075,15.5951,15.4784,15.5659,38300.0
2011-08-11 15:00:00,16.0,16.05,15.96,16.04,57100.0,15.5562,15.6048,15.5173,15.5951,57100.0
2011-08-11 15:05:00,16.04,16.13,16.04,16.06,72700.0,15.5951,15.6826,15.5951,15.6145,72700.0
2011-08-11 15:10:00,16.05,16.09,16.02,16.06,31100.0,15.6048,15.6437,15.5756,15.6145,31100.0
2011-08-11 15:15:00,16.06,16.21,16.06,16.19,56600.0,15.6145,15.7603,15.6145,15.7409,56600.0
2011-08-11 15:20:00,16.19,16.28,16.18,16.28,46200.0,15.7409,15.8284,15.7312,15.8284,46200.0
2011-08-11 15:25:00,16.28,16.32,16.21,16.26,51200.0,15.8284,15.8673,15.7603,15.8089,51200.0
2011-08-11 15:30:00,16.26,16.36,16.26,16.36,83500.0,15.8089,15.9062,15.8089,15.9062,83500.0
2011-08-11 15:35:00,16.36,16.38,16.26,16.26,81800.0,15.9062,15.9256,15.8089,15.8089,81800.0
2011-08-11 15:40:00,16.26,16.4,16.25,16.38,72100.0,15.8089,15.9451,15.7992,15.9256,72100.0
2011-08-11 15:45:00,16.39,16.44,16.32,16.34,84000.0,15.9353,15.984,15.8673,15.8867,84000.0
2011-08-11 15:50:00,16.35,16.36,16.12,16.13,115000.0,15.8965,15.9062,15.6728,15.6826,115000.0
2011-08-11 15:55:00,16.12,16.25,16.1,16.12,171500.0,15.6728,15.7992,15.6534,15.6728,171500.0
2011-08-12 09:30:00,16.7,17.07,16.42,16.92,49200.0,16.2367,16.5965,15.9645,16.4506,49200.0
2011-08-12 09:35:00,16.92,16.94,16.53,16.65,88000.0,16.4506,16.4701,16.0715,16.1881,88000.0
2011-08-12 09:40:00,16.65,16.89,16.51,16.78,49800.0,16.1881,16.4215,16.052,16.3145,49800.0
2011-08-12 09:45:00,16.75,16.93,16.72,16.93,27900.0,16.2854,16.4604,16.2562,16.4604,27900.0
2011-08-12 09:50:00,16.9,17.03,16.86,16.98,94900.0,16.4312,16.5576,16.3923,16.509,94900.0
2011-08-12 09:55:00,17.01,17.05,16.81,16.92,117600.0,16.5381,16.577,16.3437,16.4506,117600.0
2011-08-12 10:00:00,16.9,16.97,16.69,16.9,126400.0,16.4312,16.4993,16.227,16.4312,126400.0
2011-08-12 10:05:00,16.85,16.99,16.84,16.94,47800.0,16.3826,16.5187,16.3729,16.4701,47800.0
2011-08-12 10:10:00,16.95,17.15,16.8,17.13,56000.0,16.4798,16.6743,16.334,16.6548,56000.0
2011-08-12 10:15:00,17.13,17.13,17.01,17.02,32200.0,16.6548,16.6548,16.5381,16.5479,32200.0
2011-08-12 10:20:00,17.02,17.04,16.92,16.97,43900.0,16.5479,16.5673,16.4506,16.4993,43900.0
2011-08-12 10:25:00,16.99,17.06,16.94,17.0,27000.0,16.5187,16.5868,16.4701,16.5284,27000.0
2011-08-12 10:30:00,16.97,17.02,16.91,16.95,10600.0,16.4993,16.5479,16.4409,16.4798,10600.0
2011-08-12 10:35:00,16.95,16.99,16.89,16.94,81700.0,16.4798,16.5187,16.4215,16.4701,81700.0
2011-08-12 10:40:00,16.95,17.04,16.93,16.98,104100.0,16.4798,16.5673,16.4604,16.509,104100.0
2011-08-12 10:45:00,16.97,17.04,16.97,17.0,30400.0,16.4993,16.5673,16.4993,16.5284,30400.0
2011-08-12 10:50:00,16.99,16.99,16.85,16.89,35900.0,16.5187,16.5187,16.3826,16.4215,35900.0
2011-08-12 10:55:00,16.9,16.95,16.79,16.92,31000.0,16.4312,16.4798,16.3242,16.4506,31000.0
2011-08-12 11:00:00,16.91,16.91,16.71,16.71,38400.0,16.4409,16.4409,16.2465,16.2465,38400.0
2011-08-12 11:05:00,16.71,16.75,16.69,16.73,48400.0,16.2465,16.2854,16.227,16.2659,48400.0
2011-08-12 11:10:00,16.73,16.81,16.72,16.81,34200.0,16.2659,16.3437,16.2562,16.3437,34200.0
2011-08-12 11:15:00,16.8,16.84,16.76,16.76,21000.0,16.334,16.3729,16.2951,16.2951,21000.0
2011-08-12 11:20:00,16.75,16.77,16.65,16.72,29000.0,16.2854,16.3048,16.1881,16.2562,29000.0
2011-08-12 11:25:00,16.72,16.79,16.71,16.76,17700.0,16.2562,16.3242,16.2465,16.2951,17700.0
2011-08-12 11:30:00,16.77,16.82,16.72,16.78,24300.0,16.3048,16.3534,16.2562,16.3145,24300.0
2011-08-12 11:35:00,16.79,16.8,16.75,16.77,35700.0,16.3242,16.334,16.2854,16.3048,35700.0
2011-08-12 11:40:00,16.77,16.8,16.72,16.8,38300.0,16.3048,16.334,16.2562,16.334,38300.0
2011-08-12 11:45:00,16.8,16.8,16.78,16.8,53200.0,16.334,16.334,16.3145,16.334,53200.0
2011-08-12 11:50:00,16.8,16.89,16.8,16.88,45200.0,16.334,16.4215,16.334,16.4117,45200.0
2011-08-12 11:55:00,16.89,16.89,16.82,16.89,26700.0,16.4215,16.4215,16.3534,16.4215,26700.0
2011-08-12 12:00:00,16.89,16.94,16.88,16.91,25900.0,16.4215,16.4701,16.4117,16.4409,25900.0
2011-08-12 12:05:00,16.92,16.94,16.9,16.94,14800.0,16.4506,16.4701,16.4312,16.4701,14800.0
2011-08-12 12:10:00,16.93,16.94,16.83,16.85,27500.0,16.4604,16.4701,16.3631,16.3826,27500.0
2011-08-12 12:15:00,16.87,16.95,16.86,16.93,36000.0,16.402,16.4798,16.3923,16.4604,36000.0
2011-08-12 12:20:00,16.93,16.95,16.91,16.93,19000.0,16.4604,16.4798,16.4409,16.4604,19000.0
2011-08-12 12:25:00,16.91,16.93,16.84,16.91,27700.0,16.4409,16.4604,16.3729,16.4409,27700.0
2011-08-12 12:30:00,16.91,16.91,16.86,16.91,33100.0,16.4409,16.4409,16.3923,16.4409,33100.0
2011-08-12 12:35:00,16.91,16.94,16.9,16.91,43500.0,16.4409,16.4701,16.4312,16.4409,43500.0
2011-08-12 12:40:00,16.91,17.03,16.91,17.01,67600.0,16.4409,16.5576,16.4409,16.5381,67600.0
2011-08-12 12:45:00,17.01,17.01,16.9,16.91,45100.0,16.5381,16.5381,16.4312,16.4409,45100.0
2011-08-12 12:50:00,16.91,16.96,16.89,16.95,17300.0,16.4409,16.4895,16.4215,16.4798,17300.0
2011-08-12 12:55:00,16.95,16.95,16.91,16.94,12600.0,16.4798,16.4798,16.4409,16.4701,12600.0
2011-08-12 13:00:00,16.93,16.94,16.88,16.88,16600.0,16.4604,16.4701,16.4117,16.4117,16600.0
2011-08-12 13:05:00,16.88,16.89,16.83,16.84,17800.0,16.4117,16.4215,16.3631,16.3729,17800.0
2011-08-12 13:10:00,16.84,16.84,16.79,16.79,12600.0,16.3729,16.3729,16.3242,16.3242,12600.0
2011-08-12 13:15:00,16.78,16.81,16.76,16.8,15800.0,16.3145,16.3437,16.2951,16.334,15800.0
2011-08-12 13:20:00,16.8,16.8,16.71,16.71,23100.0,16.334,16.334,16.2465,16.2465,23100.0
2011-08-12 13:25:00,16.7,16.75,16.67,16.75,15300.0,16.2367,16.2854,16.2076,16.2854,15300.0
2011-08-12 13:30:00,16.74,16.74,16.67,16.69,15800.0,16.2756,16.2756,16.2076,16.227,15800.0
2011-08-12 13:35:00,16.69,16.86,16.69,16.83,25000.0,16.227,16.3923,16.227,16.3631,25000.0
2011-08-12 13:40:00,16.83,16.93,16.82,16.92,33700.0,16.3631,16.4604,16.3534,16.4506,33700.0
2011-08-12 13:45:00,16.93,17.0,16.93,16.97,29600.0,16.4604,16.5284,16.4604,16.4993,29600.0
2011-08-12 13:50:00,16.97,17.05,16.97,17.03,29600.0,16.4993,16.577,16.4993,16.5576,29600.0
2011-08-12 13:55:00,17.02,17.05,17.01,17.04,18800.0,16.5479,16.577,16.5381,16.5673,18800.0
2011-08-12 14:00:00,17.04,17.13,17.03,17.09,34600.0,16.5673,16.6548,16.5576,16.6159,34600.0
2011-08-12 14:05:00,17.08,17.19,17.07,17.18,27500.0,16.6062,16.7132,16.5965,16.7034,27500.0
2011-08-12 14:10:00,17.18,17.18,16.97,17.04,46900.0,16.7034,16.7034,16.4993,16.5673,46900.0
2011-08-12 14:15:00,17.04,17.08,16.91,16.97,51000.0,16.5673,16.6062,16.4409,16.4993,51000.0
2011-08-12 14:20:00,16.97,16.97,16.88,16.91,55000.0,16.4993,16.4993,16.4117,16.4409,55000.0
2011-08-12 14:25:00,16.91,17.02,16.89,16.9,39300.0,16.4409,16.5479,16.4215,16.4312,39300.0
2011-08-12 14:30:00,16.9,16.93,16.82,16.84,38100.0,16.4312,16.4604,16.3534,16.3729,38100.0
2011-08-12 14:35:00,16.84,16.86,16.76,16.77,31400.0,16.3729,16.3923,16.2951,16.3048,31400.0
2011-08-12 14:40:00,16.76,16.88,16.75,16.85,48400.0,16.2951,16.4117,16.2854,16.3826,48400.0
2011-08-12 14:45:00,16.85,16.93,16.84,16.88,36100.0,16.3826,16.4604,16.3729,16.4117,36100.0
2011-08-12 14:50:00,16.88,16.94,16.82,16.94,41900.0,16.4117,16.4701,16.3534,16.4701,41900.0
2011-08-12 14:55:00,16.95,17.0,16.9,16.91,54000.0,16.4798,16.5284,16.4312,16.4409,54000.0
2011-08-12 15:00:00,16.91,16.93,16.86,16.87,56900.0,16.4409,16.4604,16.3923,16.402,56900.0
2011-08-12 15:05:00,16.86,16.92,16.86,16.86,38800.0,16.3923,16.4506,16.3923,16.3923,38800.0
2011-08-12 15:10:00,16.87,16.91,16.83,16.83,54200.0,16.402,16.4409,16.3631,16.3631,54200.0
2011-08-12 15:15:00,16.83,16.86,16.8,16.85,27900.0,16.3631,16.3923,16.334,16.3826,27900.0
2011-08-12 15:20:00,16.85,16.94,16.85,16.93,43200.0,16.3826,16.4701,16.3826,16.4604,43200.0
2011-08-12 15:25:00,16.92,16.93,16.84,16.85,41500.0,16.4506,16.4604,16.3729,16.3826,41500.0
2011-08-12 15:30:00,16.86,16.86,16.75,16.78,53800.0,16.3923,16.3923,16.2854,16.3145,53800.0
2011-08-12 15:35:00,16.78,16.87,16.78,16.85,61100.0,16.3145,16.402,16.3145,16.3826,61100.0
2011-08-12 15:40:00,16.85,16.9,16.84,16.84,50600.0,16.3826,16.4312,16.3729,16.3729,50600.0
2011-08-12 15:45:00,16.84,16.87,16.79,16.84,58400.0,16.3729,16.402,16.3242,16.3729,58400.0
2011-08-12 15:50:00,16.84,16.88,16.82,16.88,69200.0,16.3729,16.4117,16.3534,16.4117,69200.0
2011-08-12 15:55:00,16.88,16.9,16.85,16.89,94100.0,16.4117,16.4312,16.3826,16.4215,94100.0
2011-08-15 09:30:00,17.07,17.47,17.07,17.45,44300.0,16.5965,16.9854,16.5965,16.9659,44300.0
2011-08-15 09:35:00,17.4,17.53,17.32,17.44,57600.0,16.9173,17.0437,16.8395,16.9562,57600.0
2011-08-15 09:40:00,17.46,17.51,17.42,17.42,26400.0,16.9757,17.0243,16.9368,16.9368,26400.0
2011-08-15 09:45:00,17.41,17.47,17.29,17.46,20800.0,16.927,16.9854,16.8104,16.9757,20800.0
2011-08-15 09:50:00,17.46,17.46,17.25,17.3,20100.0,16.9757,16.9757,16.7715,16.8201,20100.0
2011-08-15 09:55:00,17.28,17.3,17.21,17.27,20000.0,16.8007,16.8201,16.7326,16.7909,20000.0
2011-08-15 10:00:00,17.28,17.35,17.25,17.26,23200.0,16.8007,16.8687,16.7715,16.7812,23200.0
2011-08-15 10:05:00,17.26,17.4,17.26,17.37,28500.0,16.7812,16.9173,16.7812,16.8882,28500.0
2011-08-15 10:10:00,17.4,17.45,17.38,17.45,19500.0,16.9173,16.9659,16.8979,16.9659,19500.0
2011-08-15 10:15:00,17.45,17.68,17.45,17.5,64400.0,16.9659,17.1896,16.9659,17.0146,64400.0
2011-08-15 10:20:00,17.49,17.57,17.45,17.51,22900.0,17.0048,17.0826,16.9659,17.0243,22900.0
2011-08-15 10:25:00,17.52,17.52,17.43,17.45,8600.0,17.034,17.034,16.9465,16.9659,8600.0
2011-08-15 10:30:00,17.45,17.52,17.44,17.44,31000.0,16.9659,17.034,16.9562,16.9562,31000.0
2011-08-15 10:35:00,17.45,17.54,17.45,17.5,44300.0,16.9659,17.0534,16.9659,17.0146,44300.0
2011-08-15 10:40:00,17.49,17.49,17.36,17.37,47100.0,17.0048,17.0048,16.8784,16.8882,47100.0
2011-08-15 10:45:00,17.38,17.42,17.35,17.4,30400.0,16.8979,16.9368,16.8687,16.9173,30400.0
2011-08-15 10:50:00,17.4,17.55,17.39,17.47,45700.0,16.9173,17.0632,16.9076,16.9854,45700.0
2011-08-15 10:55:00,17.48,17.51,17.44,17.44,41100.0,16.9951,17.0243,16.9562,16.9562,41100.0
2011-08-15 11:00:00,17.44,17.49,17.44,17.46,11000.0,16.9562,17.0048,16.9562,16.9757,11000.0
2011-08-15 11:05:00,17.44,17.46,17.35,17.36,4100.0,16.9562,16.9757,16.8687,16.8784,4100.0
2011-08-15 11:10:00,17.35,17.38,17.35,17.37,10300.0,16.8687,16.8979,16.8687,16.8882,10300.0
2011-08-15 11:15:00,17.37,17.4,17.25,17.25,36000.0,16.8882,16.9173,16.7715,16.7715,36000.0
2011-08-15 11:20:00,17.25,17.29,17.21,17.22,22100.0,16.7715,16.8104,16.7326,16.7423,22100.0
2011-08-15 11:25:00,17.23,17.28,17.16,17.26,21800.0,16.752,16.8007,16.684,16.7812,21800.0
2011-08-15 11:30:00,17.29,17.29,17.12,17.16,24600.0,16.8104,16.8104,16.6451,16.684,24600.0
2011-08-15 11:35:00,17.17,17.24,17.17,17.22,8200.0,16.6937,16.7618,16.6937,16.7423,8200.0
2011-08-15 11:40:00,17.23,17.32,17.21,17.29,14900.0,16.752,16.8395,16.7326,16.8104,14900.0
2011-08-15 11:45:00,17.3,17.34,17.3,17.32,10200.0,16.8201,16.859,16.8201,16.8395,10200.0
2011-08-15 11:50:00,17.32,17.34,17.29,17.31,9600.0,16.8395,16.859,16.8104,16.8298,9600.0
2011-08-15 11:55:00,17.31,17.32,17.29,17.3,51100.0,16.8298,16.8395,16.8104,16.8201,51100.0
2011-08-15 12:00:00,17.31,17.35,17.29,17.3,24300.0,16.8298,16.8687,16.8104,16.8201,24300.0
2011-08-15 12:05:00,17.3,17.3,17.15,17.15,23500.0,16.8201,16.8201,16.6743,16.6743,23500.0
2011-08-15 12:10:00,17.14,17.2,17.14,17.16,4600.0,16.6645,16.7229,16.6645,16.684,4600.0
2011-08-15 12:15:00,17.17,17.2,17.17,17.18,3300.0,16.6937,16.7229,16.6937,16.7034,3300.0
2011-08-15 12:20:00,17.17,17.17,17.1,17.14,6600.0,16.6937,16.6937,16.6256,16.6645,6600.0
2011-08-15 12:25:00,17.14,17.19,17.14,17.18,4700.0,16.6645,16.7132,16.6645,16.7034,4700.0
2011-08-15 12:30:00,17.16,17.19,17.13,17.14,19700.0,16.684,16.7132,16.6548,16.6645,19700.0
2011-08-15 12:35:00,17.12,17.14,17.09,17.14,9300.0,16.6451,16.6645,16.6159,16.6645,9300.0
2011-08-15 12:40:00,17.13,17.16,17.11,17.13,12900.0,16.6548,16.684,16.6354,16.6548,12900.0
2011-08-15 12:45:00,17.14,17.16,17.11,17.11,6100.0,16.6645,16.684,16.6354,16.6354,6100.0
2011-08-15 12:50:00,17.1,17.21,17.1,17.17,7900.0,16.6256,16.7326,16.6256,16.6937,7900.0
2011-08-15 12:55:00,17.17,17.22,17.17,17.22,14200.0,16.6937,16.7423,16.6937,16.7423,14200.0
2011-08-15 13:00:00,17.21,17.29,17.21,17.23,21500.0,16.7326,16.8104,16.7326,16.752,21500.0
2011-08-15 13:05:00,17.22,17.23,17.15,17.2,21300.0,16.7423,16.752,16.6743,16.7229,21300.0
2011-08-15 13:10:00,17.2,17.21,17.1,17.16,16800.0,16.7229,16.7326,16.6256,16.684,16800.0
2011-08-15 13:15:00,17.15,17.2,17.15,17.16,6700.0,16.6743,16.7229,16.6743,16.684,6700.0
2011-08-15 13:20:00,17.17,17.2,17.13,17.2,21600.0,16.6937,16.7229,16.6548,16.7229,21600.0
2011-08-15 13:25:00,17.21,17.26,17.21,17.24,12600.0,16.7326,16.7812,16.7326,16.7618,12600.0
2011-08-15 13:30:00,17.24,17.25,17.15,17.23,18200.0,16.7618,16.7715,16.6743,16.752,18200.0
2011-08-15 13:35:00,17.22,17.26,17.19,17.19,10900.0,16.7423,16.7812,16.7132,16.7132,10900.0
2011-08-15 13:40:00,17.19,17.27,17.18,17.27,7100.0,16.7132,16.7909,16.7034,16.7909,7100.0
2011-08-15 13:45:00,17.28,17.28,17.18,17.18,27100.0,16.8007,16.8007,16.7034,16.7034,27100.0
2011-08-15 13:50:00,17.18,17.26,17.18,17.24,13900.0,16.7034,16.7812,16.7034,16.7618,13900.0
2011-08-15 13:55:00,17.24,17.27,17.22,17.25,8300.0,16.7618,16.7909,16.7423,16.7715,8300.0
2011-08-15 14:00:00,17.24,17.28,17.21,17.27,11500.0,16.7618,16.8007,16.7326,16.7909,11500.0
2011-08-15 14:05:00,17.28,17.28,17.22,17.25,22800.0,16.8007,16.8007,16.7423,16.7715,22800.0
2011-08-15 14:10:00,17.26,17.28,17.23,17.28,11400.0,16.7812,16.8007,16.752,16.8007,11400.0
2011-08-15 14:15:00,17.27,17.32,17.27,17.29,8600.0,16.7909,16.8395,16.7909,16.8104,8600.0
2011-08-15 14:20:00,17.29,17.33,17.29,17.3,22100.0,16.8104,16.8493,16.8104,16.8201,22100.0
2011-08-15 14:25:00,17.29,17.35,17.27,17.31,11100.0,16.8104,16.8687,16.7909,16.8298,11100.0
2011-08-15 14:30:00,17.32,17.32,17.2,17.2,33400.0,16.8395,16.8395,16.7229,16.7229,33400.0
2011-08-15 14:35:00,17.19,17.23,17.18,17.18,18600.0,16.7132,16.752,16.7034,16.7034,18600.0
2011-08-15 14:40:00,17.18,17.2,17.17,17.18,11300.0,16.7034,16.7229,16.6937,16.7034,11300.0
2011-08-15 14:45:00,17.17,17.25,17.16,17.25,14400.0,16.6937,16.7715,16.684,16.7715,14400.0
2011-08-15 14:50:00,17.24,17.25,17.2,17.21,17000.0,16.7618,16.7715,16.7229,16.7326,17000.0
2011-08-15 14:55:00,17.22,17.25,17.2,17.24,20900.0,16.7423,16.7715,16.7229,16.7618,20900.0
2011-08-15 15:00:00,17.25,17.25,17.2,17.24,15000.0,16.7715,16.7715,16.7229,16.7618,15000.0
2011-08-15 15:05:00,17.25,17.29,17.24,17.29,17900.0,16.7715,16.8104,16.7618,16.8104,17900.0
2011-08-15 15:10:00,17.28,17.29,17.25,17.27,39800.0,16.8007,16.8104,16.7715,16.7909,39800.0
2011-08-15 15:15:00,17.28,17.3,17.2,17.23,29300.0,16.8007,16.8201,16.7229,16.752,29300.0
2011-08-15 15:20:00,17.25,17.32,17.22,17.22,20900.0,16.7715,16.8395,16.7423,16.7423,20900.0
2011-08-15 15:25:00,17.22,17.25,17.19,17.22,26900.0,16.7423,16.7715,16.7132,16.7423,26900.0
2011-08-15 15:30:00,17.22,17.3,17.2,17.28,27200.0,16.7423,16.8201,16.7229,16.8007,27200.0
2011-08-15 15:35:00,17.28,17.33,17.28,17.3,40500.0,16.8007,16.8493,16.8007,16.8201,40500.0
2011-08-15 15:40:00,17.29,17.34,17.28,17.34,42700.0,16.8104,16.859,16.8007,16.859,42700.0
2011-08-15 15:45:00,17.34,17.38,17.32,17.34,52400.0,16.859,16.8979,16.8395,16.859,52400.0
2011-08-15 15:50:00,17.34,17.37,17.31,17.35,56200.0,16.859,16.8882,16.8298,16.8687,56200.0
2011-08-15 15:55:00,17.34,17.41,17.34,17.39,46900.0,16.859,16.927,16.859,16.9076,46900.0
2011-08-16 09:30:00,17.2,17.28,17.11,17.23,45100.0,16.7229,16.8007,16.6354,16.752,45100.0
2011-08-16 09:35:00,17.23,17.47,17.23,17.46,22000.0,16.752,16.9854,16.752,16.9757,22000.0
2011-08-16 09:40:00,17.46,17.64,17.46,17.57,27600.0,16.9757,17.1507,16.9757,17.0826,27600.0
2011-08-16 09:45:00,17.55,17.56,17.4,17.41,29900.0,17.0632,17.0729,16.9173,16.927,29900.0
2011-08-16 09:50:00,17.4,17.45,17.28,17.31,13400.0,16.9173,16.9659,16.8007,16.8298,13400.0
2011-08-16 09:55:00,17.31,17.44,17.26,17.33,50200.0,16.8298,16.9562,16.7812,16.8493,50200.0
2011-08-16 10:00:00,17.32,17.44,17.27,17.3,32200.0,16.8395,16.9562,16.7909,16.8201,32200.0
2011-08-16 10:05:00,17.32,17.34,17.27,17.31,42300.0,16.8395,16.859,16.7909,16.8298,42300.0
2011-08-16 10:10:00,17.31,17.38,17.3,17.3,10700.0,16.8298,16.8979,16.8201,16.8201,10700.0
2011-08-16 10:15:00,17.29,17.46,17.29,17.46,45100.0,16.8104,16.9757,16.8104,16.9757,45100.0
2011-08-16 10:20:00,17.46,17.51,17.42,17.5,23000.0,16.9757,17.0243,16.9368,17.0146,23000.0
2011-08-16 10:25:00,17.5,17.61,17.5,17.55,57300.0,17.0146,17.1215,17.0146,17.0632,57300.0
2011-08-16 10:30:00,17.55,17.56,17.5,17.56,50400.0,17.0632,17.0729,17.0146,17.0729,50400.0
2011-08-16 10:35:00,17.54,17.58,17.51,17.56,16400.0,17.0534,17.0923,17.0243,17.0729,16400.0
2011-08-16 10:40:00,17.54,17.55,17.49,17.5,33200.0,17.0534,17.0632,17.0048,17.0146,33200.0
2011-08-16 10:45:00,17.5,17.56,17.47,17.55,23200.0,17.0146,17.0729,16.9854,17.0632,23200.0
2011-08-16 10:50:00,17.56,17.66,17.53,17.65,12900.0,17.0729,17.1701,17.0437,17.1604,12900.0
2011-08-16 10:55:00,17.65,17.72,17.64,17.69,82900.0,17.1604,17.2284,17.1507,17.1993,82900.0
2011-08-16 11:00:00,17.69,17.7,17.61,17.64,9500.0,17.1993,17.209,17.1215,17.1507,9500.0
2011-08-16 11:05:00,17.62,17.67,17.6,17.62,23900.0,17.1312,17.1798,17.1118,17.1312,23900.0
2011-08-16 11:10:00,17.62,17.67,17.6,17.61,19100.0,17.1312,17.1798,17.1118,17.1215,19100.0
2011-08-16 11:15:00,17.6,17.62,17.56,17.57,5900.0,17.1118,17.1312,17.0729,17.0826,5900.0
2011-08-16 11:20:00,17.56,17.6,17.53,17.55,8800.0,17.0729,17.1118,17.0437,17.0632,8800.0
2011-08-16 11:25:00,17.55,17.61,17.53,17.57,6100.0,17.0632,17.1215,17.0437,17.0826,6100.0
2011-08-16 11:30:00,17.57,17.6,17.44,17.49,44800.0,17.0826,17.1118,16.9562,17.0048,44800.0
2011-08-16 11:35:00,17.51,17.56,17.51,17.53,12400.0,17.0243,17.0729,17.0243,17.0437,12400.0
2011-08-16 11:40:00,17.53,17.63,17.51,17.62,38600.0,17.0437,17.1409,17.0243,17.1312,38600.0
2011-08-16 11:45:00,17.61,17.62,17.57,17.6,9500.0,17.1215,17.1312,17.0826,17.1118,9500.0
2011-08-16 11:50:00,17.6,17.63,17.58,17.62,7400.0,17.1118,17.1409,17.0923,17.1312,7400.0
2011-08-16 11:55:00,17.62,17.65,17.6,17.64,32800.0,17.1312,17.1604,17.1118,17.1507,32800.0
2011-08-16 12:00:00,17.62,17.63,17.59,17.61,11600.0,17.1312,17.1409,17.1021,17.1215,11600.0
2011-08-16 12:05:00,17.58,17.67,17.53,17.66,31700.0,17.0923,17.1798,17.0437,17.1701,31700.0
2011-08-16 12:10:00,17.67,17.72,17.45,17.57,58800.0,17.1798,17.2284,16.9659,17.0826,58800.0
2011-08-16 12:15:00,17.56,17.59,17.44,17.5,40000.0,17.0729,17.1021,16.9562,17.0146,40000.0
2011-08-16 12:20:00,17.47,17.55,17.44,17.47,24100.0,16.9854,17.0632,16.9562,16.9854,24100.0
2011-08-16 12:25:00,17.45,17.47,17.37,17.37,55100.0,16.9659,16.9854,16.8882,16.8882,55100.0
2011-08-16 12:30:00,17.36,17.44,17.32,17.4,35100.0,16.8784,16.9562,16.8395,16.9173,35100.0
2011-08-16 12:35:00,17.41,17.43,17.36,17.4,17800.0,16.927,16.9465,16.8784,16.9173,17800.0
2011-08-16 12:40:00,17.41,17.43,17.36,17.4,20100.0,16.927,16.9465,16.8784,16.9173,20100.0
2011-08-16 12:45:00,17.41,17.41,17.31,17.35,20100.0,16.927,16.927,16.8298,16.8687,20100.0
2011-08-16 12:50:00,17.34,17.36,17.31,17.36,10000.0,16.859,16.8784,16.8298,16.8784,10000.0
2011-08-16 12:55:00,17.35,17.36,17.3,17.3,10000.0,16.8687,16.8784,16.8201,16.8201,10000.0
2011-08-16 13:00:00,17.28,17.31,17.2,17.23,27800.0,16.8007,16.8298,16.7229,16.752,27800.0
2011-08-16 13:05:00,17.21,17.22,17.09,17.15,55500.0,16.7326,16.7423,16.6159,16.6743,55500.0
2011-08-16 13:10:00,17.15,17.18,17.12,17.13,15700.0,16.6743,16.7034,16.6451,16.6548,15700.0
2011-08-16 13:15:00,17.13,17.18,17.12,17.12,10500.0,16.6548,16.7034,16.6451,16.6451,10500.0
2011-08-16 13:20:00,17.13,17.21,17.07,17.21,21200.0,16.6548,16.7326,16.5965,16.7326,21200.0
2011-08-16 13:25:00,17.21,17.22,17.14,17.15,19700.0,16.7326,16.7423,16.6645,16.6743,19700.0
2011-08-16 13:30:00,17.14,17.24,17.12,17.22,25700.0,16.6645,16.7618,16.6451,16.7423,25700.0
2011-08-16 13:35:00,17.22,17.25,17.21,17.21,33400.0,16.7423,16.7715,16.7326,16.7326,33400.0
2011-08-16 13:40:00,17.22,17.23,17.16,17.21,6800.0,16.7423,16.752,16.684,16.7326,6800.0
2011-08-16 13:45:00,17.2,17.23,17.2,17.21,9300.0,16.7229,16.752,16.7229,16.7326,9300.0
2011-08-16 13:50:00,17.22,17.29,17.21,17.28,26000.0,16.7423,16.8104,16.7326,16.8007,26000.0
2011-08-16 13:55:00,17.29,17.29,17.24,17.24,7900.0,16.8104,16.8104,16.7618,16.7618,7900.0
2011-08-16 14:00:00,17.24,17.33,17.23,17.29,23600.0,16.7618,16.8493,16.752,16.8104,23600.0
2011-08-16 14:05:00,17.3,17.31,17.27,17.27,14400.0,16.8201,16.8298,16.7909,16.7909,14400.0
2011-08-16 14:10:00,17.27,17.34,17.27,17.32,12400.0,16.7909,16.859,16.7909,16.8395,12400.0
2011-08-16 14:15:00,17.32,17.35,17.28,17.34,23100.0,16.8395,16.8687,16.8007,16.859,23100.0
2011-08-16 14:20:00,17.33,17.35,17.26,17.28,16700.0,16.8493,16.8687,16.7812,16.8007,16700.0
2011-08-16 14:25:00,17.25,17.27,17.21,17.24,35500.0,16.7715,16.7909,16.7326,16.7618,35500.0
2011-08-16 14:30:00,17.24,17.25,17.18,17.19,14300.0,16.7618,16.7715,16.7034,16.7132,14300.0
2011-08-16 14:35:00,17.2,17.22,17.13,17.19,15900.0,16.7229,16.7423,16.6548,16.7132,15900.0
2011-08-16 14:40:00,17.18,17.23,17.18,17.23,8900.0,16.7034,16.752,16.7034,16.752,8900.0
2011-08-16 14:45:00,17.23,17.24,17.2,17.21,13600.0,16.752,16.7618,16.7229,16.7326,13600.0
2011-08-16 14:50:00,17.21,17.21,17.12,17.15,24600.0,16.7326,16.7326,16.6451,16.6743,24600.0
2011-08-16 14:55:00,17.15,17.17,17.09,17.1,14000.0,16.6743,16.6937,16.6159,16.6256,14000.0
2011-08-16 15:00:00,17.1,17.15,17.09,17.14,11800.0,16.6256,16.6743,16.6159,16.6645,11800.0
2011-08-16 15:05:00,17.14,17.18,17.11,17.15,29100.0,16.6645,16.7034,16.6354,16.6743,29100.0
2011-08-16 15:10:00,17.14,17.2,17.13,17.14,21500.0,16.6645,16.7229,16.6548,16.6645,21500.0
2011-08-16 15:15:00,17.13,17.2,17.12,17.19,15000.0,16.6548,16.7229,16.6451,16.7132,15000.0
2011-08-16 15:20:00,17.19,17.19,17.15,17.18,25200.0,16.7132,16.7132,16.6743,16.7034,25200.0
2011-08-16 15:25:00,17.18,17.25,17.18,17.25,46800.0,16.7034,16.7715,16.7034,16.7715,46800.0
2011-08-16 15:30:00,17.23,17.25,17.2,17.21,33800.0,16.752,16.7715,16.7229,16.7326,33800.0
2011-08-16 15:35:00,17.21,17.23,17.18,17.21,25600.0,16.7326,16.752,16.7034,16.7326,25600.0
2011-08-16 15:40:00,17.21,17.24,17.19,17.23,31500.0,16.7326,16.7618,16.7132,16.752,31500.0
2011-08-16 15:45:00,17.23,17.25,17.13,17.19,67700.0,16.752,16.7715,16.6548,16.7132,67700.0
2011-08-16 15:50:00,17.18,17.19,17.08,17.1,46700.0,16.7034,16.7132,16.6062,16.6256,46700.0
2011-08-16 15:55:00,17.1,17.11,17.05,17.1,90100.0,16.6256,16.6354,16.577,16.6256,90100.0
2011-08-17 09:30:00,17.2,17.25,17.2,17.22,16700.0,16.7229,16.7715,16.7229,16.7423,16700.0
2011-08-17 09:35:00,17.25,17.25,17.18,17.18,10200.0,16.7715,16.7715,16.7034,16.7034,10200.0
2011-08-17 09:40:00,17.19,17.22,17.07,17.08,2800.0,16.7132,16.7423,16.5965,16.6062,2800.0
2011-08-17 09:45:00,17.09,17.31,17.09,17.31,29100.0,16.6159,16.8298,16.6159,16.8298,29100.0
2011-08-17 09:50:00,17.32,17.41,17.3,17.36,58300.0,16.8395,16.927,16.8201,16.8784,58300.0
2011-08-17 09:55:00,17.36,17.38,17.32,17.34,10200.0,16.8784,16.8979,16.8395,16.859,10200.0
2011-08-17 10:00:00,17.34,17.38,17.25,17.25,38600.0,16.859,16.8979,16.7715,16.7715,38600.0
2011-08-17 10:05:00,17.22,17.23,17.16,17.22,20000.0,16.7423,16.752,16.684,16.7423,20000.0
2011-08-17 10:10:00,17.21,17.33,17.2,17.3,42600.0,16.7326,16.8493,16.7229,16.8201,42600.0
2011-08-17 10:15:00,17.31,17.37,17.28,17.36,14100.0,16.8298,16.8882,16.8007,16.8784,14100.0
2011-08-17 10:20:00,17.36,17.38,17.29,17.29,27300.0,16.8784,16.8979,16.8104,16.8104,27300.0
2011-08-17 10:25:00,17.29,17.39,17.29,17.39,9400.0,16.8104,16.9076,16.8104,16.9076,9400.0
2011-08-17 10:30:00,17.38,17.4,17.33,17.38,49300.0,16.8979,16.9173,16.8493,16.8979,49300.0
2011-08-17 10:35:00,17.37,17.4,17.35,17.37,17200.0,16.8882,16.9173,16.8687,16.8882,17200.0
2011-08-17 10:40:00,17.38,17.45,17.38,17.41,25800.0,16.8979,16.9659,16.8979,16.927,25800.0
2011-08-17 10:45:00,17.4,17.41,17.35,17.39,41500.0,16.9173,16.927,16.8687,16.9076,41500.0
2011-08-17 10:50:00,17.39,17.39,17.33,17.34,32300.0,16.9076,16.9076,16.8493,16.859,32300.0
2011-08-17 10:55:00,17.35,17.37,17.23,17.23,11100.0,16.8687,16.8882,16.752,16.752,11100.0
2011-08-17 11:00:00,17.23,17.32,17.19,17.3,21600.0,16.752,16.8395,16.7132,16.8201,21600.0
2011-08-17 11:05:00,17.31,17.34,17.29,17.31,5200.0,16.8298,16.859,16.8104,16.8298,5200.0
2011-08-17 11:10:00,17.31,17.33,17.28,17.28,3800.0,16.8298,16.8493,16.8007,16.8007,3800.0
2011-08-17 11:15:00,17.29,17.29,17.2,17.2,13700.0,16.8104,16.8104,16.7229,16.7229,13700.0
2011-08-17 11:20:00,17.22,17.23,17.16,17.16,4200.0,16.7423,16.752,16.684,16.684,4200.0
2011-08-17 11:25:00,17.16,17.2,17.11,17.19,16900.0,16.684,16.7229,16.6354,16.7132,16900.0
2011-08-17 11:30:00,17.2,17.24,17.07,17.09,13600.0,16.7229,16.7618,16.5965,16.6159,13600.0
2011-08-17 11:35:00,17.08,17.15,17.07,17.1,20500.0,16.6062,16.6743,16.5965,16.6256,20500.0
2011-08-17 11:40:00,17.09,17.17,17.05,17.1,70600.0,16.6159,16.6937,16.577,16.6256,70600.0
2011-08-17 11:45:00,17.09,17.12,17.03,17.06,21600.0,16.6159,16.6451,16.5576,16.5868,21600.0
2011-08-17 11:50:00,17.04,17.06,17.01,17.03,10600.0,16.5673,16.5868,16.5381,16.5576,10600.0
2011-08-17 11:55:00,17.02,17.03,16.86,16.89,34400.0,16.5479,16.5576,16.3923,16.4215,34400.0
2011-08-17 12:00:00,16.88,16.89,16.76,16.78,78600.0,16.4117,16.4215,16.2951,16.3145,78600.0
2011-08-17 12:05:00,16.78,16.87,16.73,16.78,76500.0,16.3145,16.402,16.2659,16.3145,76500.0
2011-08-17 12:10:00,16.77,16.78,16.64,16.64,30600.0,16.3048,16.3145,16.1784,16.1784,30600.0
2011-08-17 12:15:00,16.65,16.77,16.64,16.68,34800.0,16.1881,16.3048,16.1784,16.2173,34800.0
2011-08-17 12:20:00,16.69,16.82,16.68,16.77,29600.0,16.227,16.3534,16.2173,16.3048,29600.0
2011-08-17 12:25:00,16.77,16.78,16.69,16.75,25800.0,16.3048,16.3145,16.227,16.2854,25800.0
2011-08-17 12:30:00,16.76,16.81,16.76,16.79,21300.0,16.2951,16.3437,16.2951,16.3242,21300.0
2011-08-17 12:35:00,16.79,16.81,16.74,16.75,16400.0,16.3242,16.3437,16.2756,16.2854,16400.0
2011-08-17 12:40:00,16.78,16.79,16.76,16.77,5500.0,16.3145,16.3242,16.2951,16.3048,5500.0
2011-08-17 12:45:00,16.77,16.79,16.69,16.78,9800.0,16.3048,16.3242,16.227,16.3145,9800.0
2011-08-17 12:50:00,16.79,16.81,16.69,16.7,10100.0,16.3242,16.3437,16.227,16.2367,10100.0
2011-08-17 12:55:00,16.69,16.78,16.65,16.7,95500.0,16.227,16.3145,16.1881,16.2367,95500.0
2011-08-17 13:00:00,16.73,16.74,16.62,16.7,14000.0,16.2659,16.2756,16.159,16.2367,14000.0
2011-08-17 13:05:00,16.71,16.74,16.64,16.73,17000.0,16.2465,16.2756,16.1784,16.2659,17000.0
2011-08-17 13:10:00,16.72,16.79,16.7,16.75,5800.0,16.2562,16.3242,16.2367,16.2854,5800.0
2011-08-17 13:15:00,16.73,16.75,16.72,16.74,7900.0,16.2659,16.2854,16.2562,16.2756,7900.0
2011-08-17 13:20:00,16.74,16.74,16.64,16.7,18200.0,16.2756,16.2756,16.1784,16.2367,18200.0
2011-08-17 13:25:00,16.68,16.68,16.58,16.62,10700.0,16.2173,16.2173,16.1201,16.159,10700.0
2011-08-17 13:30:00,16.64,16.68,16.61,16.61,6500.0,16.1784,16.2173,16.1492,16.1492,6500.0
2011-08-17 13:35:00,16.61,16.66,16.61,16.63,10000.0,16.1492,16.1979,16.1492,16.1687,10000.0
2011-08-17 13:40:00,16.63,16.64,16.56,16.57,14200.0,16.1687,16.1784,16.1006,16.1103,14200.0
2011-08-17 13:45:00,16.56,16.65,16.54,16.64,13700.0,16.1006,16.1881,16.0812,16.1784,13700.0
2011-08-17 13:50:00,16.63,16.67,16.6,16.65,6200.0,16.1687,16.2076,16.1395,16.1881,6200.0
2011-08-17 13:55:00,16.66,16.66,16.53,16.6,15300.0,16.1979,16.1979,16.0715,16.1395,15300.0
2011-08-17 14:00:00,16.61,16.68,16.61,16.65,13200.0,16.1492,16.2173,16.1492,16.1881,13200.0
2011-08-17 14:05:00,16.64,16.65,16.62,16.64,7400.0,16.1784,16.1881,16.159,16.1784,7400.0
2011-08-17 14:10:00,16.65,16.7,16.64,16.68,7700.0,16.1881,16.2367,16.1784,16.2173,7700.0
2011-08-17 14:15:00,16.69,16.74,16.67,16.73,7000.0,16.227,16.2756,16.2076,16.2659,7000.0
2011-08-17 14:20:00,16.73,16.76,16.65,16.67,15300.0,16.2659,16.2951,16.1881,16.2076,15300.0
2011-08-17 14:25:00,16.69,16.69,16.62,16.66,6200.0,16.227,16.227,16.159,16.1979,6200.0
2011-08-17 14:30:00,16.66,16.72,16.66,16.7,13900.0,16.1979,16.2562,16.1979,16.2367,13900.0
2011-08-17 14:35:00,16.7,16.7,16.63,16.65,14900.0,16.2367,16.2367,16.1687,16.1881,14900.0
2011-08-17 14:40:00,16.64,16.73,16.64,16.69,12900.0,16.1784,16.2659,16.1784,16.227,12900.0
2011-08-17 14:45:00,16.7,16.7,16.63,16.7,15400.0,16.2367,16.2367,16.1687,16.2367,15400.0
2011-08-17 14:50:00,16.69,16.72,16.66,16.72,9500.0,16.227,16.2562,16.1979,16.2562,9500.0
2011-08-17 14:55:00,16.72,16.75,16.71,16.75,7000.0,16.2562,16.2854,16.2465,16.2854,7000.0
2011-08-17 15:00:00,16.74,16.75,16.7,16.71,20400.0,16.2756,16.2854,16.2367,16.2465,20400.0
2011-08-17 15:05:00,16.72,16.77,16.7,16.75,19200.0,16.2562,16.3048,16.2367,16.2854,19200.0
2011-08-17 15:10:00,16.76,16.8,16.72,16.73,29500.0,16.2951,16.334,16.2562,16.2659,29500.0
2011-08-17 15:15:00,16.73,16.77,16.68,16.76,15200.0,16.2659,16.3048,16.2173,16.2951,15200.0
2011-08-17 15:20:00,16.77,16.83,16.72,16.82,71300.0,16.3048,16.3631,16.2562,16.3534,71300.0
2011-08-17 15:25:00,16.83,16.84,16.79,16.82,58200.0,16.3631,16.3729,16.3242,16.3534,58200.0
2011-08-17 15:30:00,16.81,16.81,16.76,16.76,37800.0,16.3437,16.3437,16.2951,16.2951,37800.0
2011-08-17 15:35:00,16.76,16.8,16.75,16.79,29700.0,16.2951,16.334,16.2854,16.3242,29700.0
2011-08-17 15:40:00,16.79,16.83,16.77,16.82,46100.0,16.3242,16.3631,16.3048,16.3534,46100.0
2011-08-17 15:45:00,16.81,16.84,16.78,16.81,81600.0,16.3437,16.3729,16.3145,16.3437,81600.0
2011-08-17 15:50:00,16.81,16.82,16.74,16.75,42000.0,16.3437,16.3534,16.2756,16.2854,42000.0
2011-08-17 15:55:00,16.75,16.83,16.75,16.8,102000.0,16.2854,16.3631,16.2854,16.334,102000.0
2011-08-18 09:30:00,15.42,15.78,15.37,15.5,106200.0,14.9923,15.3423,14.9436,15.07,106200.0
2011-08-18 09:35:00,15.51,15.56,14.97,15.08,59800.0,15.0798,15.1284,14.5547,14.6617,59800.0
2011-08-18 09:40:00,15.08,15.1,14.89,14.96,68900.0,14.6617,14.6811,14.477,14.545,68900.0
2011-08-18 09:45:00,14.97,14.98,14.94,14.96,70600.0,14.5547,14.5645,14.5256,14.545,70600.0
2011-08-18 09:50:00,14.97,15.14,14.96,15.07,120900.0,14.5547,14.72,14.545,14.652,120900.0
2011-08-18 09:55:00,15.07,15.07,14.99,15.01,51400.0,14.652,14.652,14.5742,14.5936,51400.0
2011-08-18 10:00:00,15.0,15.02,14.82,14.85,120400.0,14.5839,14.6033,14.4089,14.4381,120400.0
2011-08-18 10:05:00,14.85,14.85,14.74,14.8,75600.0,14.4381,14.4381,14.3311,14.3894,75600.0
2011-08-18 10:10:00,14.79,14.8,14.74,14.77,53100.0,14.3797,14.3894,14.3311,14.3603,53100.0
2011-08-18 10:15:00,14.78,14.86,14.75,14.77,71200.0,14.37,14.4478,14.3408,14.3603,71200.0
2011-08-18 10:20:00,14.76,14.78,14.69,14.75,58800.0,14.3506,14.37,14.2825,14.3408,58800.0
2011-08-18 10:25:00,14.75,14.83,14.72,14.76,65500.0,14.3408,14.4186,14.3117,14.3506,65500.0
2011-08-18 10:30:00,14.76,14.78,14.71,14.71,80800.0,14.3506,14.37,14.3019,14.3019,80800.0
2011-08-18 10:35:00,14.72,14.75,14.7,14.75,43400.0,14.3117,14.3408,14.2922,14.3408,43400.0
2011-08-18 10:40:00,14.75,14.75,14.69,14.74,72900.0,14.3408,14.3408,14.2825,14.3311,72900.0
2011-08-18 10:45:00,14.73,14.74,14.71,14.74,21700.0,14.3214,14.3311,14.3019,14.3311,21700.0
2011-08-18 10:50:00,14.74,14.77,14.72,14.77,28900.0,14.3311,14.3603,14.3117,14.3603,28900.0
2011-08-18 10:55:00,14.77,14.78,14.74,14.76,67600.0,14.3603,14.37,14.3311,14.3506,67600.0
2011-08-18 11:00:00,14.76,14.77,14.73,14.75,62300.0,14.3506,14.3603,14.3214,14.3408,62300.0
2011-08-18 11:05:00,14.75,14.76,14.69,14.7,60700.0,14.3408,14.3506,14.2825,14.2922,60700.0
2011-08-18 11:10:00,14.71,14.72,14.64,14.64,56300.0,14.3019,14.3117,14.2339,14.2339,56300.0
2011-08-18 11:15:00,14.64,14.64,14.56,14.62,80200.0,14.2339,14.2339,14.1561,14.2144,80200.0
2011-08-18 11:20:00,14.61,14.63,14.6,14.61,25500.0,14.2047,14.2242,14.195,14.2047,25500.0
2011-08-18 11:25:00,14.6,14.62,14.58,14.6,44100.0,14.195,14.2144,14.1756,14.195,44100.0
2011-08-18 11:30:00,14.6,14.68,14.58,14.59,65700.0,14.195,14.2728,14.1756,14.1853,65700.0
2011-08-18 11:35:00,14.59,14.61,14.55,14.55,22600.0,14.1853,14.2047,14.1464,14.1464,22600.0
2011-08-18 11:40:00,14.56,14.57,14.55,14.57,20400.0,14.1561,14.1658,14.1464,14.1658,20400.0
2011-08-18 11:45:00,14.57,14.78,14.57,14.78,59800.0,14.1658,14.37,14.1658,14.37,59800.0
2011-08-18 11:50:00,14.78,14.79,14.69,14.71,33600.0,14.37,14.3797,14.2825,14.3019,33600.0
2011-08-18 11:55:00,14.71,14.75,14.7,14.72,45600.0,14.3019,14.3408,14.2922,14.3117,45600.0
2011-08-18 12:00:00,14.72,14.72,14.62,14.62,29300.0,14.3117,14.3117,14.2144,14.2144,29300.0
2011-08-18 12:05:00,14.62,14.63,14.6,14.61,22900.0,14.2144,14.2242,14.195,14.2047,22900.0
2011-08-18 12:10:00,14.61,14.63,14.58,14.59,36700.0,14.2047,14.2242,14.1756,14.1853,36700.0
2011-08-18 12:15:00,14.59,14.61,14.57,14.61,29800.0,14.1853,14.2047,14.1658,14.2047,29800.0
2011-08-18 12:20:00,14.61,14.63,14.59,14.59,31100.0,14.2047,14.2242,14.1853,14.1853,31100.0
2011-08-18 12:25:00,14.6,14.6,14.58,14.59,35700.0,14.195,14.195,14.1756,14.1853,35700.0
2011-08-18 12:30:00,14.59,14.63,14.58,14.6,41800.0,14.1853,14.2242,14.1756,14.195,41800.0
2011-08-18 12:35:00,14.6,14.62,14.58,14.61,49800.0,14.195,14.2144,14.1756,14.2047,49800.0
2011-08-18 12:40:00,14.6,14.63,14.58,14.62,30600.0,14.195,14.2242,14.1756,14.2144,30600.0
2011-08-18 12:45:00,14.62,14.68,14.62,14.68,85300.0,14.2144,14.2728,14.2144,14.2728,85300.0
2011-08-18 12:50:00,14.68,14.68,14.64,14.65,22500.0,14.2728,14.2728,14.2339,14.2436,22500.0
2011-08-18 12:55:00,14.65,14.66,14.64,14.66,24200.0,14.2436,14.2533,14.2339,14.2533,24200.0
2011-08-18 13:00:00,14.66,14.66,14.64,14.66,17800.0,14.2533,14.2533,14.2339,14.2533,17800.0
2011-08-18 13:05:00,14.65,14.66,14.54,14.56,35100.0,14.2436,14.2533,14.1367,14.1561,35100.0
2011-08-18 13:10:00,14.55,14.56,14.51,14.51,25300.0,14.1464,14.1561,14.1075,14.1075,25300.0
2011-08-18 13:15:00,14.51,14.59,14.51,14.59,65700.0,14.1075,14.1853,14.1075,14.1853,65700.0
2011-08-18 13:20:00,14.58,14.59,14.53,14.54,21300.0,14.1756,14.1853,14.1269,14.1367,21300.0
2011-08-18 13:25:00,14.53,14.54,14.52,14.52,11700.0,14.1269,14.1367,14.1172,14.1172,11700.0
2011-08-18 13:30:00,14.51,14.52,14.42,14.43,32000.0,14.1075,14.1172,14.02,14.0297,32000.0
2011-08-18 13:35:00,14.42,14.42,14.37,14.37,49900.0,14.02,14.02,13.9714,13.9714,49900.0
2011-08-18 13:40:00,14.37,14.39,14.36,14.36,40100.0,13.9714,13.9908,13.9617,13.9617,40100.0
2011-08-18 13:45:00,14.35,14.39,14.33,14.38,34400.0,13.9519,13.9908,13.9325,13.9811,34400.0
2011-08-18 13:50:00,14.38,14.39,14.33,14.34,33500.0,13.9811,13.9908,13.9325,13.9422,33500.0
2011-08-18 13:55:00,14.34,14.34,14.3,14.33,72600.0,13.9422,13.9422,13.9033,13.9325,72600.0
2011-08-18 14:00:00,14.33,14.43,14.33,14.41,48900.0,13.9325,14.0297,13.9325,14.0103,48900.0
2011-08-18 14:05:00,14.41,14.41,14.39,14.4,27600.0,14.0103,14.0103,13.9908,14.0005,27600.0
2011-08-18 14:10:00,14.41,14.41,14.38,14.39,37100.0,14.0103,14.0103,13.9811,13.9908,37100.0
2011-08-18 14:15:00,14.4,14.4,14.39,14.4,26800.0,14.0005,14.0005,13.9908,14.0005,26800.0
2011-08-18 14:20:00,14.4,14.43,14.39,14.43,55700.0,14.0005,14.0297,13.9908,14.0297,55700.0
2011-08-18 14:25:00,14.43,14.43,14.41,14.42,26000.0,14.0297,14.0297,14.0103,14.02,26000.0
2011-08-18 14:30:00,14.41,14.42,14.34,14.35,40900.0,14.0103,14.02,13.9422,13.9519,40900.0
2011-08-18 14:35:00,14.36,14.37,14.32,14.32,45100.0,13.9617,13.9714,13.9228,13.9228,45100.0
2011-08-18 14:40:00,14.31,14.31,14.25,14.26,54300.0,13.913,13.913,13.8547,13.8644,54300.0
2011-08-18 14:45:00,14.26,14.26,14.18,14.19,65600.0,13.8644,13.8644,13.7866,13.7964,65600.0
2011-08-18 14:50:00,14.19,14.19,14.11,14.12,20100.0,13.7964,13.7964,13.7186,13.7283,20100.0
2011-08-18 14:55:00,14.11,14.11,14.05,14.05,54300.0,13.7186,13.7186,13.6603,13.6603,54300.0
2011-08-18 15:00:00,14.06,14.06,13.94,13.95,77100.0,13.67,13.67,13.5533,13.563,77100.0
2011-08-18 15:05:00,13.94,13.98,13.91,13.93,78600.0,13.5533,13.5922,13.5241,13.5436,78600.0
2011-08-18 15:10:00,13.94,14.0,13.92,13.92,86400.0,13.5533,13.6116,13.5339,13.5339,86400.0
2011-08-18 15:15:00,13.92,13.92,13.77,13.77,71400.0,13.5339,13.5339,13.388,13.388,71400.0
2011-08-18 15:20:00,13.77,13.8,13.72,13.75,140600.0,13.388,13.4172,13.3394,13.3686,140600.0
2011-08-18 15:25:00,13.75,13.78,13.7,13.78,151000.0,13.3686,13.3977,13.32,13.3977,151000.0
2011-08-18 15:30:00,13.78,13.85,13.75,13.84,151800.0,13.3977,13.4658,13.3686,13.4561,151800.0
2011-08-18 15:35:00,13.84,13.85,13.8,13.81,120100.0,13.4561,13.4658,13.4172,13.4269,120100.0
2011-08-18 15:40:00,13.81,13.85,13.8,13.8,175400.0,13.4269,13.4658,13.4172,13.4172,175400.0
2011-08-18 15:45:00,13.8,13.9,13.8,13.89,184800.0,13.4172,13.5144,13.4172,13.5047,184800.0
2011-08-18 15:50:00,13.89,14.23,13.87,14.21,432500.0,13.5047,13.8353,13.4852,13.8158,432500.0
2011-08-18 15:55:00,14.21,14.27,14.15,14.19,459600.0,13.8158,13.8742,13.7575,13.7964,459600.0
2011-08-19 09:30:00,13.79,14.04,13.67,14.01,57300.0,13.4075,13.6505,13.2908,13.6214,57300.0
2011-08-19 09:35:00,13.98,14.23,13.89,14.23,120400.0,13.5922,13.8353,13.5047,13.8353,120400.0
2011-08-19 09:40:00,14.24,14.58,14.24,14.55,58600.0,13.845,14.1756,13.845,14.1464,58600.0
2011-08-19 09:45:00,14.55,14.57,14.18,14.2,65800.0,14.1464,14.1658,13.7866,13.8061,65800.0
2011-08-19 09:50:00,14.18,14.18,13.99,14.16,35100.0,13.7866,13.7866,13.6019,13.7672,35100.0
2011-08-19 09:55:00,14.16,14.3,14.14,14.29,35200.0,13.7672,13.9033,13.7478,13.8936,35200.0
2011-08-19 10:00:00,14.29,14.29,14.19,14.22,72800.0,13.8936,13.8936,13.7964,13.8255,72800.0
2011-08-19 10:05:00,14.21,14.24,14.1,14.15,41100.0,13.8158,13.845,13.7089,13.7575,41100.0
2011-08-19 10:10:00,14.14,14.14,14.09,14.11,36000.0,13.7478,13.7478,13.6991,13.7186,36000.0
2011-08-19 10:15:00,14.12,14.29,14.1,14.23,33100.0,13.7283,13.8936,13.7089,13.8353,33100.0
2011-08-19 10:20:00,14.22,14.24,14.13,14.21,29200.0,13.8255,13.845,13.738,13.8158,29200.0
2011-08-19 10:25:00,14.21,14.35,14.21,14.31,26500.0,13.8158,13.9519,13.8158,13.913,26500.0
2011-08-19 10:30:00,14.31,14.31,14.25,14.3,38300.0,13.913,13.913,13.8547,13.9033,38300.0
2011-08-19 10:35:00,14.3,14.3,14.2,14.21,13500.0,13.9033,13.9033,13.8061,13.8158,13500.0
2011-08-19 10:40:00,14.2,14.24,14.18,14.19,56500.0,13.8061,13.845,13.7866,13.7964,56500.0
2011-08-19 10:45:00,14.18,14.22,14.12,14.21,61000.0,13.7866,13.8255,13.7283,13.8158,61000.0
2011-08-19 10:50:00,14.21,14.23,14.19,14.23,30900.0,13.8158,13.8353,13.7964,13.8353,30900.0
2011-08-19 10:55:00,14.23,14.25,14.22,14.25,14700.0,13.8353,13.8547,13.8255,13.8547,14700.0
2011-08-19 11:00:00,14.24,14.25,14.23,14.23,33300.0,13.845,13.8547,13.8353,13.8353,33300.0
2011-08-19 11:05:00,14.23,14.23,14.07,14.09,52200.0,13.8353,13.8353,13.6797,13.6991,52200.0
2011-08-19 11:10:00,14.09,14.1,14.01,14.01,17600.0,13.6991,13.7089,13.6214,13.6214,17600.0
2011-08-19 11:15:00,14.01,14.01,13.9,13.92,67400.0,13.6214,13.6214,13.5144,13.5339,67400.0
2011-08-19 11:20:00,13.93,13.96,13.9,13.94,28400.0,13.5436,13.5728,13.5144,13.5533,28400.0
2011-08-19 11:25:00,13.93,13.94,13.89,13.89,40700.0,13.5436,13.5533,13.5047,13.5047,40700.0
2011-08-19 11:30:00,13.89,13.93,13.88,13.89,41200.0,13.5047,13.5436,13.495,13.5047,41200.0
2011-08-19 11:35:00,13.88,13.88,13.77,13.79,29300.0,13.495,13.495,13.388,13.4075,29300.0
2011-08-19 11:40:00,13.8,13.89,13.79,13.87,71300.0,13.4172,13.5047,13.4075,13.4852,71300.0
2011-08-19 11:45:00,13.87,13.88,13.77,13.78,21600.0,13.4852,13.495,13.388,13.3977,21600.0
2011-08-19 11:50:00,13.78,13.8,13.77,13.78,37800.0,13.3977,13.4172,13.388,13.3977,37800.0
2011-08-19 11:55:00,13.79,13.79,13.75,13.79,35800.0,13.4075,13.4075,13.3686,13.4075,35800.0
2011-08-19 12:00:00,13.79,13.79,13.71,13.71,28200.0,13.4075,13.4075,13.3297,13.3297,28200.0
2011-08-19 12:05:00,13.71,13.74,13.71,13.71,28000.0,13.3297,13.3589,13.3297,13.3297,28000.0
2011-08-19 12:10:00,13.7,13.71,13.66,13.66,44000.0,13.32,13.3297,13.2811,13.2811,44000.0
2011-08-19 12:15:00,13.66,13.66,13.59,13.59,26700.0,13.2811,13.2811,13.213,13.213,26700.0
2011-08-19 12:20:00,13.58,13.59,13.53,13.54,16100.0,13.2033,13.213,13.1547,13.1644,16100.0
2011-08-19 12:25:00,13.53,13.55,13.5,13.54,66300.0,13.1547,13.1741,13.1255,13.1644,66300.0
2011-08-19 12:30:00,13.54,13.58,13.53,13.58,45300.0,13.1644,13.2033,13.1547,13.2033,45300.0
2011-08-19 12:35:00,13.58,13.61,13.54,13.54,24800.0,13.2033,13.2325,13.1644,13.1644,24800.0
2011-08-19 12:40:00,13.53,13.56,13.52,13.53,13800.0,13.1547,13.1838,13.145,13.1547,13800.0
2011-08-19 12:45:00,13.54,13.58,13.52,13.56,20900.0,13.1644,13.2033,13.145,13.1838,20900.0
2011-08-19 12:50:00,13.56,13.56,13.5,13.54,50200.0,13.1838,13.1838,13.1255,13.1644,50200.0
2011-08-19 12:55:00,13.54,13.54,13.45,13.45,50400.0,13.1644,13.1644,13.0769,13.0769,50400.0
2011-08-19 13:00:00,13.45,13.5,13.43,13.46,34500.0,13.0769,13.1255,13.0575,13.0866,34500.0
2011-08-19 13:05:00,13.47,13.53,13.46,13.53,35500.0,13.0963,13.1547,13.0866,13.1547,35500.0
2011-08-19 13:10:00,13.54,13.55,13.49,13.49,44900.0,13.1644,13.1741,13.1158,13.1158,44900.0
2011-08-19 13:15:00,13.48,13.49,13.4,13.45,26200.0,13.1061,13.1158,13.0283,13.0769,26200.0
2011-08-19 13:20:00,13.44,13.45,13.41,13.41,16500.0,13.0672,13.0769,13.038,13.038,16500.0
2011-08-19 13:25:00,13.4,13.45,13.38,13.43,57400.0,13.0283,13.0769,13.0088,13.0575,57400.0
2011-08-19 13:30:00,13.45,13.46,13.38,13.39,43700.0,13.0769,13.0866,13.0088,13.0186,43700.0
2011-08-19 13:35:00,13.39,13.43,13.38,13.39,17800.0,13.0186,13.0575,13.0088,13.0186,17800.0
2011-08-19 13:40:00,13.39,13.39,13.27,13.29,47200.0,13.0186,13.0186,12.9019,12.9213,47200.0
2011-08-19 13:45:00,13.27,13.34,13.27,13.33,19600.0,12.9019,12.9699,12.9019,12.9602,19600.0
2011-08-19 13:50:00,13.33,13.33,13.3,13.33,21600.0,12.9602,12.9602,12.9311,12.9602,21600.0
2011-08-19 13:55:00,13.32,13.34,13.31,13.31,14000.0,12.9505,12.9699,12.9408,12.9408,14000.0
2011-08-19 14:00:00,13.31,13.36,13.31,13.31,23300.0,12.9408,12.9894,12.9408,12.9408,23300.0
2011-08-19 14:05:00,13.31,13.34,13.3,13.31,46700.0,12.9408,12.9699,12.9311,12.9408,46700.0
2011-08-19 14:10:00,13.31,13.31,13.27,13.3,30100.0,12.9408,12.9408,12.9019,12.9311,30100.0
2011-08-19 14:15:00,13.31,13.31,13.19,13.19,31000.0,12.9408,12.9408,12.8241,12.8241,31000.0
2011-08-19 14:20:00,13.2,13.2,13.08,13.12,36700.0,12.8338,12.8338,12.7172,12.7561,36700.0
2011-08-19 14:25:00,13.12,13.14,13.11,13.14,23800.0,12.7561,12.7755,12.7463,12.7755,23800.0
2011-08-19 14:30:00,13.13,13.15,13.06,13.07,33200.0,12.7658,12.7852,12.6977,12.7074,33200.0
2011-08-19 14:35:00,13.06,13.1,13.02,13.09,51300.0,12.6977,12.7366,12.6588,12.7269,51300.0
2011-08-19 14:40:00,13.1,13.1,13.04,13.08,68300.0,12.7366,12.7366,12.6783,12.7172,68300.0
2011-08-19 14:45:00,13.07,13.08,13.01,13.01,47000.0,12.7074,12.7172,12.6491,12.6491,47000.0
2011-08-19 14:50:00,13.01,13.07,12.98,13.03,73300.0,12.6491,12.7074,12.6199,12.6685,73300.0
2011-08-19 14:55:00,13.02,13.03,12.93,12.94,31800.0,12.6588,12.6685,12.5713,12.581,31800.0
2011-08-19 15:00:00,12.94,12.96,12.91,12.91,37000.0,12.581,12.6005,12.5519,12.5519,37000.0
2011-08-19 15:05:00,12.91,12.96,12.89,12.9,53000.0,12.5519,12.6005,12.5324,12.5422,53000.0
2011-08-19 15:10:00,12.89,12.93,12.85,12.87,46000.0,12.5324,12.5713,12.4935,12.513,46000.0
2011-08-19 15:15:00,12.86,12.92,12.81,12.91,52500.0,12.5033,12.5616,12.4547,12.5519,52500.0
2011-08-19 15:20:00,12.92,13.01,12.91,12.99,205900.0,12.5616,12.6491,12.5519,12.6297,205900.0
2011-08-19 15:25:00,13.0,13.0,12.95,12.97,47300.0,12.6394,12.6394,12.5908,12.6102,47300.0
2011-08-19 15:30:00,12.98,12.98,12.87,12.88,56500.0,12.6199,12.6199,12.513,12.5227,56500.0
2011-08-19 15:35:00,12.88,12.93,12.86,12.91,66800.0,12.5227,12.5713,12.5033,12.5519,66800.0
2011-08-19 15:40:00,12.92,12.93,12.9,12.93,77500.0,12.5616,12.5713,12.5422,12.5713,77500.0
2011-08-19 15:45:00,12.93,12.99,12.92,12.98,78800.0,12.5713,12.6297,12.5616,12.6199,78800.0
2011-08-19 15:50:00,12.98,12.98,12.95,12.95,100600.0,12.6199,12.6199,12.5908,12.5908,100600.0
2011-08-19 15:55:00,12.96,13.07,12.92,13.06,355400.0,12.6005,12.7074,12.5616,12.6977,355400.0
2011-08-22 09:30:00,13.49,13.65,13.49,13.58,48200.0,13.1158,13.2713,13.1158,13.2033,48200.0
2011-08-22 09:35:00,13.59,13.59,13.39,13.39,60000.0,13.213,13.213,13.0186,13.0186,60000.0
2011-08-22 09:40:00,13.41,13.45,13.24,13.42,87100.0,13.038,13.0769,12.8727,13.0477,87100.0
2011-08-22 09:45:00,13.39,13.4,13.24,13.3,98100.0,13.0186,13.0283,12.8727,12.9311,98100.0
2011-08-22 09:50:00,13.29,13.33,13.18,13.25,71600.0,12.9213,12.9602,12.8144,12.8824,71600.0
2011-08-22 09:55:00,13.24,13.28,13.21,13.25,30800.0,12.8727,12.9116,12.8436,12.8824,30800.0
2011-08-22 10:00:00,13.27,13.37,13.25,13.3,53100.0,12.9019,12.9991,12.8824,12.9311,53100.0
2011-08-22 10:05:00,13.3,13.3,13.21,13.25,38900.0,12.9311,12.9311,12.8436,12.8824,38900.0
2011-08-22 10:10:00,13.25,13.28,13.21,13.28,37000.0,12.8824,12.9116,12.8436,12.9116,37000.0
2011-08-22 10:15:00,13.28,13.37,13.24,13.37,29600.0,12.9116,12.9991,12.8727,12.9991,29600.0
2011-08-22 10:20:00,13.37,13.39,13.32,13.36,40700.0,12.9991,13.0186,12.9505,12.9894,40700.0
2011-08-22 10:25:00,13.36,13.45,13.36,13.39,40700.0,12.9894,13.0769,12.9894,13.0186,40700.0
2011-08-22 10:30:00,13.4,13.44,13.39,13.4,31900.0,13.0283,13.0672,13.0186,13.0283,31900.0
2011-08-22 10:35:00,13.41,13.41,13.33,13.34,21100.0,13.038,13.038,12.9602,12.9699,21100.0
2011-08-22 10:40:00,13.34,13.36,13.31,13.33,24200.0,12.9699,12.9894,12.9408,12.9602,24200.0
2011-08-22 10:45:00,13.32,13.4,13.3,13.34,26000.0,12.9505,13.0283,12.9311,12.9699,26000.0
2011-08-22 10:50:00,13.37,13.39,13.25,13.27,31300.0,12.9991,13.0186,12.8824,12.9019,31300.0
2011-08-22 10:55:00,13.26,13.28,13.22,13.24,43400.0,12.8922,12.9116,12.8533,12.8727,43400.0
2011-08-22 11:00:00,13.24,13.32,13.21,13.3,32400.0,12.8727,12.9505,12.8436,12.9311,32400.0
2011-08-22 11:05:00,13.31,13.33,13.27,13.33,19300.0,12.9408,12.9602,12.9019,12.9602,19300.0
2011-08-22 11:10:00,13.32,13.32,13.24,13.26,31700.0,12.9505,12.9505,12.8727,12.8922,31700.0
2011-08-22 11:15:00,13.26,13.26,13.17,13.19,32600.0,12.8922,12.8922,12.8047,12.8241,32600.0
2011-08-22 11:20:00,13.19,13.19,13.1,13.11,58500.0,12.8241,12.8241,12.7366,12.7463,58500.0
2011-08-22 11:25:00,13.11,13.17,13.11,13.17,20200.0,12.7463,12.8047,12.7463,12.8047,20200.0
2011-08-22 11:30:00,13.17,13.21,13.15,13.16,37900.0,12.8047,12.8436,12.7852,12.7949,37900.0
2011-08-22 11:35:00,13.15,13.15,13.01,13.04,45800.0,12.7852,12.7852,12.6491,12.6783,45800.0
2011-08-22 11:40:00,13.06,13.06,12.96,12.96,29500.0,12.6977,12.6977,12.6005,12.6005,29500.0
2011-08-22 11:45:00,12.97,13.09,12.97,13.08,12700.0,12.6102,12.7269,12.6102,12.7172,12700.0
2011-08-22 11:50:00,13.09,13.11,13.02,13.05,48800.0,12.7269,12.7463,12.6588,12.688,48800.0
2011-08-22 11:55:00,13.04,13.04,12.94,12.96,44200.0,12.6783,12.6783,12.581,12.6005,44200.0
2011-08-22 12:00:00,12.97,12.97,12.93,12.93,20800.0,12.6102,12.6102,12.5713,12.5713,20800.0
2011-08-22 12:05:00,12.93,13.02,12.92,13.01,51100.0,12.5713,12.6588,12.5616,12.6491,51100.0
2011-08-22 12:10:00,13.01,13.07,12.99,13.05,19700.0,12.6491,12.7074,12.6297,12.688,19700.0
2011-08-22 12:15:00,13.05,13.1,12.99,13.1,25300.0,12.688,12.7366,12.6297,12.7366,25300.0
2011-08-22 12:20:00,13.1,13.15,13.05,13.05,13300.0,12.7366,12.7852,12.688,12.688,13300.0
2011-08-22 12:25:00,13.06,13.12,13.01,13.02,16800.0,12.6977,12.7561,12.6491,12.6588,16800.0
2011-08-22 12:30:00,13.02,13.07,12.97,12.97,15100.0,12.6588,12.7074,12.6102,12.6102,15100.0
2011-08-22 12:35:00,12.98,13.06,12.98,13.04,8500.0,12.6199,12.6977,12.6199,12.6783,8500.0
2011-08-22 12:40:00,13.04,13.12,13.01,13.11,19000.0,12.6783,12.7561,12.6491,12.7463,19000.0
2011-08-22 12:45:00,13.11,13.26,13.11,13.25,22200.0,12.7463,12.8922,12.7463,12.8824,22200.0
2011-08-22 12:50:00,13.25,13.27,13.16,13.27,17600.0,12.8824,12.9019,12.7949,12.9019,17600.0
2011-08-22 12:55:00,13.28,13.4,13.28,13.39,54400.0,12.9116,13.0283,12.9116,13.0186,54400.0
2011-08-22 13:00:00,13.39,13.46,13.36,13.45,40400.0,13.0186,13.0866,12.9894,13.0769,40400.0
2011-08-22 13:05:00,13.46,13.51,13.43,13.46,49200.0,13.0866,13.1352,13.0575,13.0866,49200.0
2011-08-22 13:10:00,13.47,13.48,13.41,13.41,31600.0,13.0963,13.1061,13.038,13.038,31600.0
2011-08-22 13:15:00,13.41,13.47,13.4,13.46,36200.0,13.038,13.0963,13.0283,13.0866,36200.0
2011-08-22 13:20:00,13.47,13.53,13.44,13.5,23700.0,13.0963,13.1547,13.0672,13.1255,23700.0
2011-08-22 13:25:00,13.5,13.55,13.46,13.47,48900.0,13.1255,13.1741,13.0866,13.0963,48900.0
2011-08-22 13:30:00,13.48,13.52,13.4,13.42,24600.0,13.1061,13.145,13.0283,13.0477,24600.0
2011-08-22 13:35:00,13.4,13.47,13.38,13.47,57800.0,13.0283,13.0963,13.0088,13.0963,57800.0
2011-08-22 13:40:00,13.47,13.54,13.46,13.52,35000.0,13.0963,13.1644,13.0866,13.145,35000.0
2011-08-22 13:45:00,13.51,13.51,13.42,13.44,48600.0,13.1352,13.1352,13.0477,13.0672,48600.0
2011-08-22 13:50:00,13.43,13.46,13.4,13.43,52100.0,13.0575,13.0866,13.0283,13.0575,52100.0
2011-08-22 13:55:00,13.42,13.56,13.41,13.56,41100.0,13.0477,13.1838,13.038,13.1838,41100.0
2011-08-22 14:00:00,13.56,13.59,13.5,13.53,51500.0,13.1838,13.213,13.1255,13.1547,51500.0
2011-08-22 14:05:00,13.54,13.64,13.54,13.56,28800.0,13.1644,13.2616,13.1644,13.1838,28800.0
2011-08-22 14:10:00,13.57,13.61,13.57,13.57,26700.0,13.1936,13.2325,13.1936,13.1936,26700.0
2011-08-22 14:15:00,13.58,13.64,13.52,13.53,39000.0,13.2033,13.2616,13.145,13.1547,39000.0
2011-08-22 14:20:00,13.54,13.61,13.53,13.54,29100.0,13.1644,13.2325,13.1547,13.1644,29100.0
2011-08-22 14:25:00,13.54,13.56,13.46,13.46,27100.0,13.1644,13.1838,13.0866,13.0866,27100.0
2011-08-22 14:30:00,13.46,13.48,13.42,13.48,38300.0,13.0866,13.1061,13.0477,13.1061,38300.0
2011-08-22 14:35:00,13.48,13.51,13.47,13.49,49100.0,13.1061,13.1352,13.0963,13.1158,49100.0
2011-08-22 14:40:00,13.5,13.58,13.5,13.54,44800.0,13.1255,13.2033,13.1255,13.1644,44800.0
2011-08-22 14:45:00,13.54,13.55,13.49,13.5,27800.0,13.1644,13.1741,13.1158,13.1255,27800.0
2011-08-22 14:50:00,13.5,13.53,13.48,13.5,56200.0,13.1255,13.1547,13.1061,13.1255,56200.0
2011-08-22 14:55:00,13.5,13.52,13.48,13.5,50500.0,13.1255,13.145,13.1061,13.1255,50500.0
2011-08-22 15:00:00,13.5,13.51,13.45,13.45,76700.0,13.1255,13.1352,13.0769,13.0769,76700.0
2011-08-22 15:05:00,13.45,13.48,13.42,13.43,58700.0,13.0769,13.1061,13.0477,13.0575,58700.0
2011-08-22 15:10:00,13.43,13.49,13.43,13.46,51000.0,13.0575,13.1158,13.0575,13.0866,51000.0
2011-08-22 15:15:00,13.46,13.47,13.42,13.42,46900.0,13.0866,13.0963,13.0477,13.0477,46900.0
2011-08-22 15:20:00,13.43,13.43,13.39,13.39,115000.0,13.0575,13.0575,13.0186,13.0186,115000.0
2011-08-22 15:25:00,13.39,13.42,13.37,13.41,88900.0,13.0186,13.0477,12.9991,13.038,88900.0
2011-08-22 15:30:00,13.41,13.45,13.41,13.44,85100.0,13.038,13.0769,13.038,13.0672,85100.0
2011-08-22 15:35:00,13.44,13.45,13.41,13.41,51600.0,13.0672,13.0769,13.038,13.038,51600.0
2011-08-22 15:40:00,13.41,13.42,13.38,13.42,57400.0,13.038,13.0477,13.0088,13.0477,57400.0
2011-08-22 15:45:00,13.42,13.47,13.38,13.38,96600.0,13.0477,13.0963,13.0088,13.0088,96600.0
2011-08-22 15:50:00,13.38,13.38,13.25,13.29,131400.0,13.0088,13.0088,12.8824,12.9213,131400.0
2011-08-22 15:55:00,13.29,13.34,13.29,13.32,141800.0,12.9213,12.9699,12.9213,12.9505,141800.0
2011-08-23 09:30:00,13.44,13.49,13.26,13.26,28200.0,13.0672,13.1158,12.8922,12.8922,28200.0
2011-08-23 09:35:00,13.26,13.31,13.16,13.23,24600.0,12.8922,12.9408,12.7949,12.863,24600.0
2011-08-23 09:40:00,13.19,13.29,13.19,13.25,26500.0,12.8241,12.9213,12.8241,12.8824,26500.0
2011-08-23 09:45:00,13.24,13.41,13.23,13.41,27300.0,12.8727,13.038,12.863,13.038,27300.0
2011-08-23 09:50:00,13.43,13.48,13.32,13.35,26400.0,13.0575,13.1061,12.9505,12.9797,26400.0
2011-08-23 09:55:00,13.34,13.5,13.33,13.33,16900.0,12.9699,13.1255,12.9602,12.9602,16900.0
2011-08-23 10:00:00,13.31,13.49,13.29,13.43,37000.0,12.9408,13.1158,12.9213,13.0575,37000.0
2011-08-23 10:05:00,13.42,13.62,13.42,13.6,42300.0,13.0477,13.2422,13.0477,13.2227,42300.0
2011-08-23 10:10:00,13.61,13.67,13.51,13.51,37200.0,13.2325,13.2908,13.1352,13.1352,37200.0
2011-08-23 10:15:00,13.52,13.54,13.46,13.48,15100.0,13.145,13.1644,13.0866,13.1061,15100.0
2011-08-23 10:20:00,13.46,13.48,13.43,13.45,11200.0,13.0866,13.1061,13.0575,13.0769,11200.0
2011-08-23 10:25:00,13.44,13.53,13.43,13.51,16300.0,13.0672,13.1547,13.0575,13.1352,16300.0
2011-08-23 10:30:00,13.5,13.52,13.44,13.44,10200.0,13.1255,13.145,13.0672,13.0672,10200.0
2011-08-23 10:35:00,13.45,13.52,13.45,13.52,12600.0,13.0769,13.145,13.0769,13.145,12600.0
2011-08-23 10:40:00,13.56,13.61,13.51,13.54,19900.0,13.1838,13.2325,13.1352,13.1644,19900.0
2011-08-23 10:45:00,13.55,13.6,13.53,13.58,10000.0,13.1741,13.2227,13.1547,13.2033,10000.0
2011-08-23 10:50:00,13.58,13.59,13.48,13.5,16000.0,13.2033,13.213,13.1061,13.1255,16000.0
2011-08-23 10:55:00,13.51,13.55,13.42,13.44,28600.0,13.1352,13.1741,13.0477,13.0672,28600.0
2011-08-23 11:00:00,13.44,13.52,13.43,13.48,26200.0,13.0672,13.145,13.0575,13.1061,26200.0
2011-08-23 11:05:00,13.47,13.48,13.44,13.48,23700.0,13.0963,13.1061,13.0672,13.1061,23700.0
2011-08-23 11:10:00,13.47,13.48,13.4,13.41,27000.0,13.0963,13.1061,13.0283,13.038,27000.0
2011-08-23 11:15:00,13.42,13.47,13.41,13.45,13600.0,13.0477,13.0963,13.038,13.0769,13600.0
2011-08-23 11:20:00,13.44,13.46,13.38,13.41,10500.0,13.0672,13.0866,13.0088,13.038,10500.0
2011-08-23 11:25:00,13.41,13.5,13.41,13.5,14600.0,13.038,13.1255,13.038,13.1255,14600.0
2011-08-23 11:30:00,13.5,13.53,13.46,13.52,40300.0,13.1255,13.1547,13.0866,13.145,40300.0
2011-08-23 11:35:00,13.52,13.61,13.52,13.61,23100.0,13.145,13.2325,13.145,13.2325,23100.0
2011-08-23 11:40:00,13.6,13.66,13.57,13.66,23800.0,13.2227,13.2811,13.1936,13.2811,23800.0
2011-08-23 11:45:00,13.66,13.66,13.61,13.61,5500.0,13.2811,13.2811,13.2325,13.2325,5500.0
2011-08-23 11:50:00,13.62,13.73,13.61,13.72,17500.0,13.2422,13.3491,13.2325,13.3394,17500.0
2011-08-23 11:55:00,13.72,13.83,13.72,13.77,32900.0,13.3394,13.4464,13.3394,13.388,32900.0
2011-08-23 12:00:00,13.78,13.78,13.76,13.77,13600.0,13.3977,13.3977,13.3783,13.388,13600.0
2011-08-23 12:05:00,13.77,13.78,13.74,13.78,17300.0,13.388,13.3977,13.3589,13.3977,17300.0
2011-08-23 12:10:00,13.79,13.83,13.72,13.73,13100.0,13.4075,13.4464,13.3394,13.3491,13100.0
2011-08-23 12:15:00,13.72,13.73,13.66,13.66,7000.0,13.3394,13.3491,13.2811,13.2811,7000.0
2011-08-23 12:20:00,13.66,13.69,13.65,13.66,9800.0,13.2811,13.3102,13.2713,13.2811,9800.0
2011-08-23 12:25:00,13.67,13.71,13.64,13.7,9000.0,13.2908,13.3297,13.2616,13.32,9000.0
2011-08-23 12:30:00,13.7,13.77,13.7,13.74,6900.0,13.32,13.388,13.32,13.3589,6900.0
2011-08-23 12:35:00,13.72,13.81,13.69,13.8,13400.0,13.3394,13.4269,13.3102,13.4172,13400.0
2011-08-23 12:40:00,13.8,13.86,13.78,13.83,10300.0,13.4172,13.4755,13.3977,13.4464,10300.0
2011-08-23 12:45:00,13.83,13.83,13.77,13.82,32100.0,13.4464,13.4464,13.388,13.4366,32100.0
2011-08-23 12:50:00,13.82,13.93,13.82,13.93,30800.0,13.4366,13.5436,13.4366,13.5436,30800.0
2011-08-23 12:55:00,13.93,13.96,13.92,13.93,27900.0,13.5436,13.5728,13.5339,13.5436,27900.0
2011-08-23 13:00:00,13.94,13.97,13.93,13.95,22500.0,13.5533,13.5825,13.5436,13.563,22500.0
2011-08-23 13:05:00,13.95,14.0,13.95,13.98,60600.0,13.563,13.6116,13.563,13.5922,60600.0
2011-08-23 13:10:00,13.98,14.01,13.94,14.0,54600.0,13.5922,13.6214,13.5533,13.6116,54600.0
2011-08-23 13:15:00,14.0,14.02,13.98,14.0,32900.0,13.6116,13.6311,13.5922,13.6116,32900.0
2011-08-23 13:20:00,13.99,14.02,13.9,13.9,12600.0,13.6019,13.6311,13.5144,13.5144,12600.0
2011-08-23 13:25:00,13.9,13.92,13.89,13.9,9500.0,13.5144,13.5339,13.5047,13.5144,9500.0
2011-08-23 13:30:00,13.9,13.93,13.85,13.85,14700.0,13.5144,13.5436,13.4658,13.4658,14700.0
2011-08-23 13:35:00,13.84,13.88,13.82,13.86,15300.0,13.4561,13.495,13.4366,13.4755,15300.0
2011-08-23 13:40:00,13.88,13.89,13.83,13.85,19800.0,13.495,13.5047,13.4464,13.4658,19800.0
2011-08-23 13:45:00,13.86,13.93,13.86,13.9,18500.0,13.4755,13.5436,13.4755,13.5144,18500.0
2011-08-23 13:50:00,13.89,13.9,13.74,13.85,31300.0,13.5047,13.5144,13.3589,13.4658,31300.0
2011-08-23 13:55:00,13.86,13.88,13.78,13.81,40800.0,13.4755,13.495,13.3977,13.4269,40800.0
2011-08-23 14:00:00,13.83,13.85,13.77,13.85,22700.0,13.4464,13.4658,13.388,13.4658,22700.0
2011-08-23 14:05:00,13.87,13.89,13.8,13.84,19200.0,13.4852,13.5047,13.4172,13.4561,19200.0
2011-08-23 14:10:00,13.84,13.87,13.75,13.75,17000.0,13.4561,13.4852,13.3686,13.3686,17000.0
2011-08-23 14:15:00,13.76,13.84,13.76,13.82,28800.0,13.3783,13.4561,13.3783,13.4366,28800.0
2011-08-23 14:20:00,13.81,13.81,13.73,13.75,29500.0,13.4269,13.4269,13.3491,13.3686,29500.0
2011-08-23 14:25:00,13.76,13.86,13.75,13.83,25200.0,13.3783,13.4755,13.3686,13.4464,25200.0
2011-08-23 14:30:00,13.84,13.92,13.82,13.88,23800.0,13.4561,13.5339,13.4366,13.495,23800.0
2011-08-23 14:35:00,13.88,13.92,13.85,13.88,27600.0,13.495,13.5339,13.4658,13.495,27600.0
2011-08-23 14:40:00,13.87,13.89,13.84,13.88,13800.0,13.4852,13.5047,13.4561,13.495,13800.0
2011-08-23 14:45:00,13.89,13.94,13.88,13.93,20100.0,13.5047,13.5533,13.495,13.5436,20100.0
2011-08-23 14:50:00,13.94,14.03,13.94,14.0,24600.0,13.5533,13.6408,13.5533,13.6116,24600.0
2011-08-23 14:55:00,13.99,14.02,13.98,14.02,20000.0,13.6019,13.6311,13.5922,13.6311,20000.0
2011-08-23 15:00:00,14.03,14.18,14.03,14.16,49100.0,13.6408,13.7866,13.6408,13.7672,49100.0
2011-08-23 15:05:00,14.17,14.19,14.1,14.18,63700.0,13.7769,13.7964,13.7089,13.7866,63700.0
2011-08-23 15:10:00,14.19,14.24,14.15,14.18,40600.0,13.7964,13.845,13.7575,13.7866,40600.0
2011-08-23 15:15:00,14.18,14.19,14.12,14.15,40200.0,13.7866,13.7964,13.7283,13.7575,40200.0
2011-08-23 15:20:00,14.14,14.2,14.13,14.15,35100.0,13.7478,13.8061,13.738,13.7575,35100.0
2011-08-23 15:25:00,14.14,14.18,14.08,14.09,46500.0,13.7478,13.7866,13.6894,13.6991,46500.0
2011-08-23 15:30:00,14.09,14.13,14.05,14.08,48000.0,13.6991,13.738,13.6603,13.6894,48000.0
2011-08-23 15:35:00,14.08,14.11,14.07,14.1,36300.0,13.6894,13.7186,13.6797,13.7089,36300.0
2011-08-23 15:40:00,14.1,14.13,14.07,14.12,53600.0,13.7089,13.738,13.6797,13.7283,53600.0
2011-08-23 15:45:00,14.12,14.18,14.12,14.17,51300.0,13.7283,13.7866,13.7283,13.7769,51300.0
2011-08-23 15:50:00,14.17,14.22,14.13,14.2,106400.0,13.7769,13.8255,13.738,13.8061,106400.0
2011-08-23 15:55:00,14.19,14.32,14.19,14.31,170100.0,13.7964,13.9228,13.7964,13.913,170100.0
2011-08-24 09:30:00,14.25,14.44,14.24,14.44,15600.0,13.8547,14.0394,13.845,14.0394,15600.0
2011-08-24 09:35:00,14.41,14.44,14.27,14.28,15500.0,14.0103,14.0394,13.8742,13.8839,15500.0
2011-08-24 09:40:00,14.26,14.36,14.16,14.36,20200.0,13.8644,13.9617,13.7672,13.9617,20200.0
2011-08-24 09:45:00,14.4,14.64,14.32,14.55,22300.0,14.0005,14.2339,13.9228,14.1464,22300.0
2011-08-24 09:50:00,14.54,14.54,14.37,14.47,39600.0,14.1367,14.1367,13.9714,14.0686,39600.0
2011-08-24 09:55:00,14.48,14.63,14.47,14.63,19600.0,14.0783,14.2242,14.0686,14.2242,19600.0
2011-08-24 10:00:00,14.63,14.74,14.55,14.69,23100.0,14.2242,14.3311,14.1464,14.2825,23100.0
2011-08-24 10:05:00,14.69,14.78,14.62,14.63,40500.0,14.2825,14.37,14.2144,14.2242,40500.0
2011-08-24 10:10:00,14.63,14.68,14.6,14.64,33600.0,14.2242,14.2728,14.195,14.2339,33600.0
2011-08-24 10:15:00,14.64,14.74,14.63,14.72,24600.0,14.2339,14.3311,14.2242,14.3117,24600.0
2011-08-24 10:20:00,14.72,14.73,14.66,14.73,39100.0,14.3117,14.3214,14.2533,14.3214,39100.0
2011-08-24 10:25:00,14.73,14.82,14.69,14.69,24500.0,14.3214,14.4089,14.2825,14.2825,24500.0
2011-08-24 10:30:00,14.7,14.71,14.49,14.52,36500.0,14.2922,14.3019,14.088,14.1172,36500.0
2011-08-24 10:35:00,14.52,14.57,14.5,14.57,20000.0,14.1172,14.1658,14.0978,14.1658,20000.0
2011-08-24 10:40:00,14.55,14.65,14.54,14.6,12100.0,14.1464,14.2436,14.1367,14.195,12100.0
2011-08-24 10:45:00,14.6,14.6,14.41,14.41,19300.0,14.195,14.195,14.0103,14.0103,19300.0
2011-08-24 10:50:00,14.42,14.48,14.38,14.41,50500.0,14.02,14.0783,13.9811,14.0103,50500.0
2011-08-24 10:55:00,14.4,14.4,14.27,14.29,36700.0,14.0005,14.0005,13.8742,13.8936,36700.0
2011-08-24 11:00:00,14.29,14.29,14.21,14.28,20500.0,13.8936,13.8936,13.8158,13.8839,20500.0
2011-08-24 11:05:00,14.29,14.37,14.28,14.35,8800.0,13.8936,13.9714,13.8839,13.9519,8800.0
2011-08-24 11:10:00,14.36,14.4,14.33,14.4,13900.0,13.9617,14.0005,13.9325,14.0005,13900.0
2011-08-24 11:15:00,14.4,14.4,14.25,14.29,28600.0,14.0005,14.0005,13.8547,13.8936,28600.0
2011-08-24 11:20:00,14.28,14.46,14.26,14.46,34100.0,13.8839,14.0589,13.8644,14.0589,34100.0
2011-08-24 11:25:00,14.45,14.52,14.4,14.49,16400.0,14.0492,14.1172,14.0005,14.088,16400.0
2011-08-24 11:30:00,14.49,14.49,14.4,14.47,16400.0,14.088,14.088,14.0005,14.0686,16400.0
2011-08-24 11:35:00,14.47,14.52,14.45,14.47,9400.0,14.0686,14.1172,14.0492,14.0686,9400.0
2011-08-24 11:40:00,14.46,14.46,14.35,14.36,15500.0,14.0589,14.0589,13.9519,13.9617,15500.0
2011-08-24 11:45:00,14.36,14.36,14.27,14.33,14500.0,13.9617,13.9617,13.8742,13.9325,14500.0
2011-08-24 11:50:00,14.33,14.39,14.32,14.37,15500.0,13.9325,13.9908,13.9228,13.9714,15500.0
2011-08-24 11:55:00,14.38,14.42,14.26,14.28,16300.0,13.9811,14.02,13.8644,13.8839,16300.0
2011-08-24 12:00:00,14.27,14.27,14.21,14.22,25600.0,13.8742,13.8742,13.8158,13.8255,25600.0
2011-08-24 12:05:00,14.21,14.21,14.13,14.14,14200.0,13.8158,13.8158,13.738,13.7478,14200.0
2011-08-24 12:10:00,14.15,14.15,14.07,14.15,22100.0,13.7575,13.7575,13.6797,13.7575,22100.0
2011-08-24 12:15:00,14.15,14.2,14.15,14.17,13600.0,13.7575,13.8061,13.7575,13.7769,13600.0
2011-08-24 12:20:00,14.18,14.29,14.15,14.17,57400.0,13.7866,13.8936,13.7575,13.7769,57400.0
2011-08-24 12:25:00,14.17,14.2,14.13,14.17,15200.0,13.7769,13.8061,13.738,13.7769,15200.0
2011-08-24 12:30:00,14.17,14.2,14.13,14.18,12200.0,13.7769,13.8061,13.738,13.7866,12200.0
2011-08-24 12:35:00,14.18,14.19,14.11,14.15,14700.0,13.7866,13.7964,13.7186,13.7575,14700.0
2011-08-24 12:40:00,14.15,14.21,14.13,14.19,9600.0,13.7575,13.8158,13.738,13.7964,9600.0
2011-08-24 12:45:00,14.19,14.2,14.13,14.17,7700.0,13.7964,13.8061,13.738,13.7769,7700.0
2011-08-24 12:50:00,14.17,14.25,14.17,14.24,7700.0,13.7769,13.8547,13.7769,13.845,7700.0
2011-08-24 12:55:00,14.25,14.34,14.25,14.32,12300.0,13.8547,13.9422,13.8547,13.9228,12300.0
2011-08-24 13:00:00,14.32,14.38,14.28,14.34,14800.0,13.9228,13.9811,13.8839,13.9422,14800.0
2011-08-24 13:05:00,14.35,14.37,14.27,14.27,15200.0,13.9519,13.9714,13.8742,13.8742,15200.0
2011-08-24 13:10:00,14.26,14.38,14.25,14.37,93100.0,13.8644,13.9811,13.8547,13.9714,93100.0
2011-08-24 13:15:00,14.38,14.44,14.38,14.42,9400.0,13.9811,14.0394,13.9811,14.02,9400.0
2011-08-24 13:20:00,14.42,14.52,14.42,14.5,19300.0,14.02,14.1172,14.02,14.0978,19300.0
2011-08-24 13:25:00,14.51,14.54,14.46,14.5,18300.0,14.1075,14.1367,14.0589,14.0978,18300.0
2011-08-24 13:30:00,14.5,14.5,14.37,14.37,14700.0,14.0978,14.0978,13.9714,13.9714,14700.0
2011-08-24 13:35:00,14.38,14.44,14.38,14.38,23800.0,13.9811,14.0394,13.9811,13.9811,23800.0
2011-08-24 13:40:00,14.38,14.38,14.33,14.37,21700.0,13.9811,13.9811,13.9325,13.9714,21700.0
2011-08-24 13:45:00,14.37,14.39,14.32,14.39,22000.0,13.9714,13.9908,13.9228,13.9908,22000.0
2011-08-24 13:50:00,14.39,14.41,14.34,14.38,16600.0,13.9908,14.0103,13.9422,13.9811,16600.0
2011-08-24 13:55:00,14.37,14.5,14.35,14.48,16900.0,13.9714,14.0978,13.9519,14.0783,16900.0
2011-08-24 14:00:00,14.49,14.49,14.39,14.43,13600.0,14.088,14.088,13.9908,14.0297,13600.0
2011-08-24 14:05:00,14.43,14.47,14.39,14.44,15100.0,14.0297,14.0686,13.9908,14.0394,15100.0
2011-08-24 14:10:00,14.43,14.51,14.42,14.46,19400.0,14.0297,14.1075,14.02,14.0589,19400.0
2011-08-24 14:15:00,14.45,14.45,14.34,14.37,12200.0,14.0492,14.0492,13.9422,13.9714,12200.0
2011-08-24 14:20:00,14.37,14.38,14.31,14.37,10200.0,13.9714,13.9811,13.913,13.9714,10200.0
2011-08-24 14:25:00,14.35,14.37,14.32,14.34,14400.0,13.9519,13.9714,13.9228,13.9422,14400.0
2011-08-24 14:30:00,14.34,14.38,14.33,14.37,14500.0,13.9422,13.9811,13.9325,13.9714,14500.0
2011-08-24 14:35:00,14.37,14.39,14.31,14.38,11100.0,13.9714,13.9908,13.913,13.9811,11100.0
2011-08-24 14:40:00,14.39,14.48,14.38,14.46,10800.0,13.9908,14.0783,13.9811,14.0589,10800.0
2011-08-24 14:45:00,14.46,14.49,14.43,14.43,9700.0,14.0589,14.088,14.0297,14.0297,9700.0
2011-08-24 14:50:00,14.42,14.48,14.4,14.48,16900.0,14.02,14.0783,14.0005,14.0783,16900.0
2011-08-24 14:55:00,14.49,14.53,14.46,14.52,18300.0,14.088,14.1269,14.0589,14.1172,18300.0
2011-08-24 15:00:00,14.53,14.53,14.45,14.52,22100.0,14.1269,14.1269,14.0492,14.1172,22100.0
2011-08-24 15:05:00,14.52,14.54,14.5,14.52,15400.0,14.1172,14.1367,14.0978,14.1172,15400.0
2011-08-24 15:10:00,14.52,14.62,14.51,14.61,22600.0,14.1172,14.2144,14.1075,14.2047,22600.0
2011-08-24 15:15:00,14.62,14.67,14.6,14.65,17600.0,14.2144,14.2631,14.195,14.2436,17600.0
2011-08-24 15:20:00,14.64,14.68,14.61,14.65,19500.0,14.2339,14.2728,14.2047,14.2436,19500.0
2011-08-24 15:25:00,14.64,14.65,14.6,14.62,17900.0,14.2339,14.2436,14.195,14.2144,17900.0
2011-08-24 15:30:00,14.62,14.7,14.6,14.68,31000.0,14.2144,14.2922,14.195,14.2728,31000.0
2011-08-24 15:35:00,14.68,14.71,14.65,14.66,30900.0,14.2728,14.3019,14.2436,14.2533,30900.0
2011-08-24 15:40:00,14.67,14.74,14.66,14.73,45200.0,14.2631,14.3311,14.2533,14.3214,45200.0
2011-08-24 15:45:00,14.73,14.75,14.64,14.66,44600.0,14.3214,14.3408,14.2339,14.2533,44600.0
2011-08-24 15:50:00,14.66,14.7,14.6,14.65,65800.0,14.2533,14.2922,14.195,14.2436,65800.0
2011-08-24 15:55:00,14.64,14.68,14.62,14.64,54200.0,14.2339,14.2728,14.2144,14.2339,54200.0
2011-08-25 09:30:00,14.82,15.23,14.82,15.08,48900.0,14.4089,14.8075,14.4089,14.6617,48900.0
2011-08-25 09:35:00,15.1,15.27,15.03,15.24,143500.0,14.6811,14.8464,14.6131,14.8172,143500.0
2011-08-25 09:40:00,15.21,15.34,15.04,15.27,81600.0,14.7881,14.9145,14.6228,14.8464,81600.0
2011-08-25 09:45:00,15.25,15.33,15.05,15.09,67500.0,14.827,14.9047,14.6325,14.6714,67500.0
2011-08-25 09:50:00,15.06,15.06,14.77,14.83,108700.0,14.6422,14.6422,14.3603,14.4186,108700.0
2011-08-25 09:55:00,14.85,14.9,14.74,14.89,43500.0,14.4381,14.4867,14.3311,14.477,43500.0
2011-08-25 10:00:00,14.89,14.91,14.76,14.85,158200.0,14.477,14.4964,14.3506,14.4381,158200.0
2011-08-25 10:05:00,14.88,14.99,14.79,14.99,39100.0,14.4672,14.5742,14.3797,14.5742,39100.0
2011-08-25 10:10:00,14.98,15.08,14.93,15.01,79700.0,14.5645,14.6617,14.5158,14.5936,79700.0
2011-08-25 10:15:00,15.01,15.05,14.93,15.0,66500.0,14.5936,14.6325,14.5158,14.5839,66500.0
2011-08-25 10:20:00,14.98,15.01,14.82,14.92,80700.0,14.5645,14.5936,14.4089,14.5061,80700.0
2011-08-25 10:25:00,14.95,15.0,14.84,14.94,83000.0,14.5353,14.5839,14.4283,14.5256,83000.0
2011-08-25 10:30:00,14.94,15.03,14.93,14.98,61100.0,14.5256,14.6131,14.5158,14.5645,61100.0
2011-08-25 10:35:00,14.98,15.0,14.87,14.89,68100.0,14.5645,14.5839,14.4575,14.477,68100.0
2011-08-25 10:40:00,14.89,14.92,14.83,14.84,39200.0,14.477,14.5061,14.4186,14.4283,39200.0
2011-08-25 10:45:00,14.84,14.86,14.69,14.69,41500.0,14.4283,14.4478,14.2825,14.2825,41500.0
2011-08-25 10:50:00,14.7,14.8,14.63,14.66,44500.0,14.2922,14.3894,14.2242,14.2533,44500.0
2011-08-25 10:55:00,14.65,14.68,14.64,14.66,65900.0,14.2436,14.2728,14.2339,14.2533,65900.0
2011-08-25 11:00:00,14.66,14.79,14.66,14.79,88200.0,14.2533,14.3797,14.2533,14.3797,88200.0
2011-08-25 11:05:00,14.77,14.78,14.68,14.68,44600.0,14.3603,14.37,14.2728,14.2728,44600.0
2011-08-25 11:10:00,14.68,14.77,14.63,14.74,37000.0,14.2728,14.3603,14.2242,14.3311,37000.0
2011-08-25 11:15:00,14.71,14.9,14.71,14.81,18700.0,14.3019,14.4867,14.3019,14.3992,18700.0
2011-08-25 11:20:00,14.8,14.83,14.77,14.82,62700.0,14.3894,14.4186,14.3603,14.4089,62700.0
2011-08-25 11:25:00,14.84,14.84,14.78,14.81,40100.0,14.4283,14.4283,14.37,14.3992,40100.0
2011-08-25 11:30:00,14.8,14.89,14.8,14.86,19300.0,14.3894,14.477,14.3894,14.4478,19300.0
2011-08-25 11:35:00,14.86,14.88,14.8,14.85,46200.0,14.4478,14.4672,14.3894,14.4381,46200.0
2011-08-25 11:40:00,14.85,14.88,14.78,14.81,20500.0,14.4381,14.4672,14.37,14.3992,20500.0
2011-08-25 11:45:00,14.81,14.82,14.77,14.82,15200.0,14.3992,14.4089,14.3603,14.4089,15200.0
2011-08-25 11:50:00,14.82,14.88,14.81,14.87,85400.0,14.4089,14.4672,14.3992,14.4575,85400.0
2011-08-25 11:55:00,14.87,14.95,14.87,14.9,13700.0,14.4575,14.5353,14.4575,14.4867,13700.0
2011-08-25 12:00:00,14.92,14.94,14.85,14.85,6300.0,14.5061,14.5256,14.4381,14.4381,6300.0
2011-08-25 12:05:00,14.84,14.84,14.74,14.76,11900.0,14.4283,14.4283,14.3311,14.3506,11900.0
2011-08-25 12:10:00,14.77,14.81,14.76,14.81,10400.0,14.3603,14.3992,14.3506,14.3992,10400.0
2011-08-25 12:15:00,14.8,14.81,14.74,14.76,22700.0,14.3894,14.3992,14.3311,14.3506,22700.0
2011-08-25 12:20:00,14.76,14.78,14.73,14.75,37400.0,14.3506,14.37,14.3214,14.3408,37400.0
2011-08-25 12:25:00,14.76,14.78,14.73,14.75,12900.0,14.3506,14.37,14.3214,14.3408,12900.0
2011-08-25 12:30:00,14.74,14.77,14.7,14.71,22700.0,14.3311,14.3603,14.2922,14.3019,22700.0
2011-08-25 12:35:00,14.71,14.78,14.67,14.76,22600.0,14.3019,14.37,14.2631,14.3506,22600.0
2011-08-25 12:40:00,14.77,14.79,14.75,14.76,15700.0,14.3603,14.3797,14.3408,14.3506,15700.0
2011-08-25 12:45:00,14.76,14.76,14.63,14.66,21500.0,14.3506,14.3506,14.2242,14.2533,21500.0
2011-08-25 12:50:00,14.66,14.66,14.57,14.63,20500.0,14.2533,14.2533,14.1658,14.2242,20500.0
2011-08-25 12:55:00,14.63,14.66,14.61,14.66,13900.0,14.2242,14.2533,14.2047,14.2533,13900.0
2011-08-25 13:00:00,14.66,14.72,14.65,14.68,11400.0,14.2533,14.3117,14.2436,14.2728,11400.0
2011-08-25 13:05:00,14.67,14.73,14.63,14.63,15600.0,14.2631,14.3214,14.2242,14.2242,15600.0
2011-08-25 13:10:00,14.63,14.7,14.61,14.67,21200.0,14.2242,14.2922,14.2047,14.2631,21200.0
2011-08-25 13:15:00,14.67,14.73,14.67,14.71,15700.0,14.2631,14.3214,14.2631,14.3019,15700.0
2011-08-25 13:20:00,14.73,14.81,14.73,14.79,22500.0,14.3214,14.3992,14.3214,14.3797,22500.0
2011-08-25 13:25:00,14.78,14.83,14.74,14.81,11200.0,14.37,14.4186,14.3311,14.3992,11200.0
2011-08-25 13:30:00,14.81,14.83,14.77,14.77,20100.0,14.3992,14.4186,14.3603,14.3603,20100.0
2011-08-25 13:35:00,14.78,14.86,14.77,14.86,13600.0,14.37,14.4478,14.3603,14.4478,13600.0
2011-08-25 13:40:00,14.86,14.88,14.85,14.86,6600.0,14.4478,14.4672,14.4381,14.4478,6600.0
2011-08-25 13:45:00,14.87,14.87,14.77,14.81,31300.0,14.4575,14.4575,14.3603,14.3992,31300.0
2011-08-25 13:50:00,14.82,14.86,14.82,14.85,38300.0,14.4089,14.4478,14.4089,14.4381,38300.0
2011-08-25 13:55:00,14.85,14.93,14.84,14.92,22100.0,14.4381,14.5158,14.4283,14.5061,22100.0
2011-08-25 14:00:00,14.91,14.92,14.86,14.9,14000.0,14.4964,14.5061,14.4478,14.4867,14000.0
2011-08-25 14:05:00,14.91,14.91,14.84,14.91,29300.0,14.4964,14.4964,14.4283,14.4964,29300.0
2011-08-25 14:10:00,14.92,14.96,14.89,14.9,13600.0,14.5061,14.545,14.477,14.4867,13600.0
2011-08-25 14:15:00,14.9,15.0,14.9,15.0,24200.0,14.4867,14.5839,14.4867,14.5839,24200.0
2011-08-25 14:20:00,15.01,15.03,14.99,15.02,50200.0,14.5936,14.6131,14.5742,14.6033,50200.0
2011-08-25 14:25:00,15.02,15.05,14.97,15.02,37400.0,14.6033,14.6325,14.5547,14.6033,37400.0
2011-08-25 14:30:00,15.01,15.06,15.0,15.0,78900.0,14.5936,14.6422,14.5839,14.5839,78900.0
2011-08-25 14:35:00,15.01,15.08,15.0,15.04,24700.0,14.5936,14.6617,14.5839,14.6228,24700.0
2011-08-25 14:40:00,15.05,15.05,15.0,15.03,23000.0,14.6325,14.6325,14.5839,14.6131,23000.0
2011-08-25 14:45:00,15.03,15.07,15.0,15.0,26100.0,14.6131,14.652,14.5839,14.5839,26100.0
2011-08-25 14:50:00,15.01,15.03,14.96,15.01,57600.0,14.5936,14.6131,14.545,14.5936,57600.0
2011-08-25 14:55:00,15.01,15.01,14.9,14.9,49700.0,14.5936,14.5936,14.4867,14.4867,49700.0
2011-08-25 15:00:00,14.9,14.9,14.81,14.88,36100.0,14.4867,14.4867,14.3992,14.4672,36100.0
2011-08-25 15:05:00,14.88,14.98,14.87,14.98,35400.0,14.4672,14.5645,14.4575,14.5645,35400.0
2011-08-25 15:10:00,14.97,14.99,14.92,14.97,34700.0,14.5547,14.5742,14.5061,14.5547,34700.0
2011-08-25 15:15:00,14.96,15.04,14.93,15.04,43500.0,14.545,14.6228,14.5158,14.6228,43500.0
2011-08-25 15:20:00,15.03,15.11,15.03,15.07,28500.0,14.6131,14.6908,14.6131,14.652,28500.0
2011-08-25 15:25:00,15.07,15.11,15.05,15.08,74600.0,14.652,14.6908,14.6325,14.6617,74600.0
2011-08-25 15:30:00,15.07,15.09,14.99,14.99,68300.0,14.652,14.6714,14.5742,14.5742,68300.0
2011-08-25 15:35:00,14.99,15.0,14.95,14.98,73000.0,14.5742,14.5839,14.5353,14.5645,73000.0
2011-08-25 15:40:00,14.98,15.0,14.88,14.88,92900.0,14.5645,14.5839,14.4672,14.4672,92900.0
2011-08-25 15:45:00,14.87,14.95,14.85,14.91,89900.0,14.4575,14.5353,14.4381,14.4964,89900.0
2011-08-25 15:50:00,14.9,14.95,14.86,14.93,87700.0,14.4867,14.5353,14.4478,14.5158,87700.0
2011-08-25 15:55:00,14.93,14.97,14.9,14.93,130900.0,14.5158,14.5547,14.4867,14.5158,130900.0
2011-08-26 09:30:00,14.68,14.93,14.68,14.9,49000.0,14.2728,14.5158,14.2728,14.4867,49000.0
2011-08-26 09:35:00,14.9,14.97,14.7,14.7,20000.0,14.4867,14.5547,14.2922,14.2922,20000.0
2011-08-26 09:40:00,14.7,14.8,14.67,14.67,31100.0,14.2922,14.3894,14.2631,14.2631,31100.0
2011-08-26 09:45:00,14.66,14.74,14.53,14.73,59900.0,14.2533,14.3311,14.1269,14.3214,59900.0
2011-08-26 09:50:00,14.77,14.78,14.65,14.75,31500.0,14.3603,14.37,14.2436,14.3408,31500.0
2011-08-26 09:55:00,14.74,14.89,14.74,14.86,40800.0,14.3311,14.477,14.3311,14.4478,40800.0
2011-08-26 10:00:00,14.86,14.86,14.53,14.61,80900.0,14.4478,14.4478,14.1269,14.2047,80900.0
2011-08-26 10:05:00,14.61,14.63,14.41,14.63,41800.0,14.2047,14.2242,14.0103,14.2242,41800.0
2011-08-26 10:10:00,14.63,14.68,14.6,14.65,38300.0,14.2242,14.2728,14.195,14.2436,38300.0
2011-08-26 10:15:00,14.63,14.82,14.63,14.79,29500.0,14.2242,14.4089,14.2242,14.3797,29500.0
2011-08-26 10:20:00,14.78,15.08,14.78,15.01,27600.0,14.37,14.6617,14.37,14.5936,27600.0
2011-08-26 10:25:00,15.02,15.32,15.0,15.05,70000.0,14.6033,14.895,14.5839,14.6325,70000.0
2011-08-26 10:30:00,15.06,15.11,14.9,14.92,35700.0,14.6422,14.6908,14.4867,14.5061,35700.0
2011-08-26 10:35:00,14.92,15.07,14.88,15.01,38600.0,14.5061,14.652,14.4672,14.5936,38600.0
2011-08-26 10:40:00,15.01,15.2,14.96,15.2,64600.0,14.5936,14.7784,14.545,14.7784,64600.0
2011-08-26 10:45:00,15.21,15.47,15.21,15.3,51400.0,14.7881,15.0409,14.7881,14.8756,51400.0
2011-08-26 10:50:00,15.29,15.37,15.17,15.17,21600.0,14.8659,14.9436,14.7492,14.7492,21600.0
2011-08-26 10:55:00,15.16,15.21,15.05,15.09,32300.0,14.7395,14.7881,14.6325,14.6714,32300.0
2011-08-26 11:00:00,15.08,15.27,15.02,15.27,49700.0,14.6617,14.8464,14.6033,14.8464,49700.0
2011-08-26 11:05:00,15.27,15.35,15.24,15.32,22200.0,14.8464,14.9242,14.8172,14.895,22200.0
2011-08-26 11:10:00,15.33,15.58,15.29,15.47,92700.0,14.9047,15.1478,14.8659,15.0409,92700.0
2011-08-26 11:15:00,15.47,15.7,15.46,15.59,101000.0,15.0409,15.2645,15.0311,15.1575,101000.0
2011-08-26 11:20:00,15.61,15.68,15.53,15.55,58700.0,15.177,15.245,15.0992,15.1186,58700.0
2011-08-26 11:25:00,15.56,15.65,15.53,15.57,41500.0,15.1284,15.2159,15.0992,15.1381,41500.0
2011-08-26 11:30:00,15.57,15.63,15.56,15.6,43000.0,15.1381,15.1964,15.1284,15.1673,43000.0
2011-08-26 11:35:00,15.61,15.74,15.61,15.62,35500.0,15.177,15.3034,15.177,15.1867,35500.0
2011-08-26 11:40:00,15.6,15.65,15.53,15.62,30100.0,15.1673,15.2159,15.0992,15.1867,30100.0
2011-08-26 11:45:00,15.6,15.74,15.6,15.72,54300.0,15.1673,15.3034,15.1673,15.2839,54300.0
2011-08-26 11:50:00,15.7,15.83,15.67,15.83,48000.0,15.2645,15.3909,15.2353,15.3909,48000.0
2011-08-26 11:55:00,15.83,15.89,15.78,15.81,22000.0,15.3909,15.4492,15.3423,15.3714,22000.0
2011-08-26 12:00:00,15.81,15.98,15.81,15.9,39200.0,15.3714,15.5367,15.3714,15.4589,39200.0
2011-08-26 12:05:00,15.92,16.06,15.92,16.06,62400.0,15.4784,15.6145,15.4784,15.6145,62400.0
2011-08-26 12:10:00,16.07,16.17,15.99,16.03,47700.0,15.6242,15.7214,15.5464,15.5853,47700.0
2011-08-26 12:15:00,16.03,16.06,15.89,15.89,24300.0,15.5853,15.6145,15.4492,15.4492,24300.0
2011-08-26 12:20:00,15.89,16.0,15.88,15.98,31500.0,15.4492,15.5562,15.4395,15.5367,31500.0
2011-08-26 12:25:00,15.99,16.13,15.97,16.06,37900.0,15.5464,15.6826,15.527,15.6145,37900.0
2011-08-26 12:30:00,16.07,16.07,15.93,15.93,25400.0,15.6242,15.6242,15.4881,15.4881,25400.0
2011-08-26 12:35:00,15.94,15.94,15.88,15.89,24800.0,15.4978,15.4978,15.4395,15.4492,24800.0
2011-08-26 12:40:00,15.89,15.92,15.84,15.84,22600.0,15.4492,15.4784,15.4006,15.4006,22600.0
2011-08-26 12:45:00,15.84,15.86,15.72,15.73,32500.0,15.4006,15.42,15.2839,15.2937,32500.0
2011-08-26 12:50:00,15.74,15.8,15.69,15.72,47900.0,15.3034,15.3617,15.2548,15.2839,47900.0
2011-08-26 12:55:00,15.74,15.82,15.7,15.79,58800.0,15.3034,15.3812,15.2645,15.352,58800.0
2011-08-26 13:00:00,15.78,15.82,15.75,15.79,43600.0,15.3423,15.3812,15.3131,15.352,43600.0
2011-08-26 13:05:00,15.79,15.93,15.79,15.83,76600.0,15.352,15.4881,15.352,15.3909,76600.0
2011-08-26 13:10:00,15.83,15.86,15.75,15.78,37400.0,15.3909,15.42,15.3131,15.3423,37400.0
2011-08-26 13:15:00,15.77,15.81,15.76,15.79,21800.0,15.3325,15.3714,15.3228,15.352,21800.0
2011-08-26 13:20:00,15.77,15.82,15.76,15.8,11500.0,15.3325,15.3812,15.3228,15.3617,11500.0
2011-08-26 13:25:00,15.82,15.92,15.82,15.92,15400.0,15.3812,15.4784,15.3812,15.4784,15400.0
2011-08-26 13:30:00,15.92,15.93,15.84,15.85,18000.0,15.4784,15.4881,15.4006,15.4103,18000.0
2011-08-26 13:35:00,15.85,15.91,15.82,15.84,11900.0,15.4103,15.4687,15.3812,15.4006,11900.0
2011-08-26 13:40:00,15.84,15.97,15.84,15.93,27100.0,15.4006,15.527,15.4006,15.4881,27100.0
2011-08-26 13:45:00,15.92,15.96,15.9,15.95,16900.0,15.4784,15.5173,15.4589,15.5075,16900.0
2011-08-26 13:50:00,15.93,15.93,15.83,15.86,16900.0,15.4881,15.4881,15.3909,15.42,16900.0
2011-08-26 13:55:00,15.87,15.93,15.86,15.9,19900.0,15.4298,15.4881,15.42,15.4589,19900.0
2011-08-26 14:00:00,15.9,15.95,15.87,15.93,34100.0,15.4589,15.5075,15.4298,15.4881,34100.0
2011-08-26 14:05:00,15.94,16.01,15.91,16.0,69700.0,15.4978,15.5659,15.4687,15.5562,69700.0
2011-08-26 14:10:00,16.0,16.01,15.96,15.99,49000.0,15.5562,15.5659,15.5173,15.5464,49000.0
2011-08-26 14:15:00,16.0,16.03,15.95,16.01,68200.0,15.5562,15.5853,15.5075,15.5659,68200.0
2011-08-26 14:20:00,16.01,16.09,16.0,16.07,33200.0,15.5659,15.6437,15.5562,15.6242,33200.0
2011-08-26 14:25:00,16.07,16.09,16.01,16.03,59300.0,15.6242,15.6437,15.5659,15.5853,59300.0
2011-08-26 14:30:00,16.01,16.1,16.0,16.1,25600.0,15.5659,15.6534,15.5562,15.6534,25600.0
2011-08-26 14:35:00,16.09,16.12,16.05,16.1,70500.0,15.6437,15.6728,15.6048,15.6534,70500.0
2011-08-26 14:40:00,16.11,16.23,16.11,16.22,33200.0,15.6631,15.7798,15.6631,15.7701,33200.0
2011-08-26 14:45:00,16.22,16.31,16.21,16.28,52900.0,15.7701,15.8576,15.7603,15.8284,52900.0
2011-08-26 14:50:00,16.28,16.33,16.27,16.27,63600.0,15.8284,15.877,15.8187,15.8187,63600.0
2011-08-26 14:55:00,16.26,16.39,16.26,16.38,107900.0,15.8089,15.9353,15.8089,15.9256,107900.0
2011-08-26 15:00:00,16.38,16.39,16.27,16.3,73900.0,15.9256,15.9353,15.8187,15.8478,73900.0
2011-08-26 15:05:00,16.3,16.3,16.18,16.23,48900.0,15.8478,15.8478,15.7312,15.7798,48900.0
2011-08-26 15:10:00,16.22,16.3,16.16,16.25,75700.0,15.7701,15.8478,15.7117,15.7992,75700.0
2011-08-26 15:15:00,16.25,16.25,16.15,16.18,49700.0,15.7992,15.7992,15.702,15.7312,49700.0
2011-08-26 15:20:00,16.17,16.21,16.09,16.1,51500.0,15.7214,15.7603,15.6437,15.6534,51500.0
2011-08-26 15:25:00,16.1,16.16,16.1,16.15,79000.0,15.6534,15.7117,15.6534,15.702,79000.0
2011-08-26 15:30:00,16.14,16.22,16.14,16.21,72400.0,15.6923,15.7701,15.6923,15.7603,72400.0
2011-08-26 15:35:00,16.21,16.28,16.2,16.28,84900.0,15.7603,15.8284,15.7506,15.8284,84900.0
2011-08-26 15:40:00,16.27,16.3,16.26,16.26,74900.0,15.8187,15.8478,15.8089,15.8089,74900.0
2011-08-26 15:45:00,16.27,16.3,16.22,16.23,123600.0,15.8187,15.8478,15.7701,15.7798,123600.0
2011-08-26 15:50:00,16.22,16.23,16.1,16.14,124500.0,15.7701,15.7798,15.6534,15.6923,124500.0
2011-08-26 15:55:00,16.14,16.22,16.14,16.2,133800.0,15.6923,15.7701,15.6923,15.7506,133800.0
2011-08-29 09:30:00,16.54,16.67,16.54,16.63,30500.0,16.0812,16.2076,16.0812,16.1687,30500.0
2011-08-29 09:35:00,16.65,16.81,16.65,16.68,7100.0,16.1881,16.3437,16.1881,16.2173,7100.0
2011-08-29 09:40:00,16.73,16.73,16.58,16.6,21800.0,16.2659,16.2659,16.1201,16.1395,21800.0
2011-08-29 09:45:00,16.62,16.67,16.54,16.55,84200.0,16.159,16.2076,16.0812,16.0909,84200.0
2011-08-29 09:50:00,16.55,16.55,16.52,16.54,32600.0,16.0909,16.0909,16.0617,16.0812,32600.0
2011-08-29 09:55:00,16.55,16.55,16.51,16.55,19600.0,16.0909,16.0909,16.052,16.0909,19600.0
2011-08-29 10:00:00,16.55,16.64,16.47,16.48,20800.0,16.0909,16.1784,16.0131,16.0228,20800.0
2011-08-29 10:05:00,16.49,16.58,16.45,16.55,22700.0,16.0326,16.1201,15.9937,16.0909,22700.0
2011-08-29 10:10:00,16.57,16.61,16.51,16.58,14700.0,16.1103,16.1492,16.052,16.1201,14700.0
2011-08-29 10:15:00,16.59,16.67,16.57,16.64,16500.0,16.1298,16.2076,16.1103,16.1784,16500.0
2011-08-29 10:20:00,16.62,16.72,16.62,16.7,15000.0,16.159,16.2562,16.159,16.2367,15000.0
2011-08-29 10:25:00,16.7,16.75,16.64,16.64,27500.0,16.2367,16.2854,16.1784,16.1784,27500.0
2011-08-29 10:30:00,16.65,16.7,16.61,16.68,19200.0,16.1881,16.2367,16.1492,16.2173,19200.0
2011-08-29 10:35:00,16.69,16.73,16.65,16.73,10300.0,16.227,16.2659,16.1881,16.2659,10300.0
2011-08-29 10:40:00,16.73,16.73,16.67,16.69,21800.0,16.2659,16.2659,16.2076,16.227,21800.0
2011-08-29 10:45:00,16.67,16.69,16.62,16.62,10100.0,16.2076,16.227,16.159,16.159,10100.0
2011-08-29 10:50:00,16.62,16.71,16.61,16.69,14700.0,16.159,16.2465,16.1492,16.227,14700.0
2011-08-29 10:55:00,16.67,16.75,16.63,16.75,23700.0,16.2076,16.2854,16.1687,16.2854,23700.0
2011-08-29 11:00:00,16.75,16.76,16.65,16.65,27500.0,16.2854,16.2951,16.1881,16.1881,27500.0
2011-08-29 11:05:00,16.66,16.73,16.64,16.71,29800.0,16.1979,16.2659,16.1784,16.2465,29800.0
2011-08-29 11:10:00,16.69,16.73,16.66,16.7,39700.0,16.227,16.2659,16.1979,16.2367,39700.0
2011-08-29 11:15:00,16.7,16.75,16.68,16.71,13800.0,16.2367,16.2854,16.2173,16.2465,13800.0
2011-08-29 11:20:00,16.73,16.75,16.71,16.74,12500.0,16.2659,16.2854,16.2465,16.2756,12500.0
2011-08-29 11:25:00,16.75,16.75,16.72,16.75,27200.0,16.2854,16.2854,16.2562,16.2854,27200.0
2011-08-29 11:30:00,16.75,16.79,16.71,16.76,31500.0,16.2854,16.3242,16.2465,16.2951,31500.0
2011-08-29 11:35:00,16.75,16.77,16.71,16.77,28400.0,16.2854,16.3048,16.2465,16.3048,28400.0
2011-08-29 11:40:00,16.77,16.77,16.73,16.74,10300.0,16.3048,16.3048,16.2659,16.2756,10300.0
2011-08-29 11:45:00,16.74,16.78,16.73,16.78,14100.0,16.2756,16.3145,16.2659,16.3145,14100.0
2011-08-29 11:50:00,16.78,16.83,16.78,16.8,11400.0,16.3145,16.3631,16.3145,16.334,11400.0
2011-08-29 11:55:00,16.81,16.83,16.8,16.81,11900.0,16.3437,16.3631,16.334,16.3437,11900.0
2011-08-29 12:00:00,16.78,16.82,16.77,16.81,23400.0,16.3145,16.3534,16.3048,16.3437,23400.0
2011-08-29 12:05:00,16.82,16.83,16.81,16.81,7100.0,16.3534,16.3631,16.3437,16.3437,7100.0
2011-08-29 12:10:00,16.82,16.83,16.81,16.82,11700.0,16.3534,16.3631,16.3437,16.3534,11700.0
2011-08-29 12:15:00,16.82,16.83,16.82,16.82,14800.0,16.3534,16.3631,16.3534,16.3534,14800.0
2011-08-29 12:20:00,16.82,16.83,16.82,16.83,10900.0,16.3534,16.3631,16.3534,16.3631,10900.0
2011-08-29 12:25:00,16.83,16.83,16.81,16.82,10000.0,16.3631,16.3631,16.3437,16.3534,10000.0
2011-08-29 12:30:00,16.82,16.83,16.81,16.83,14500.0,16.3534,16.3631,16.3437,16.3631,14500.0
2011-08-29 12:35:00,16.83,16.84,16.83,16.84,9300.0,16.3631,16.3729,16.3631,16.3729,9300.0
2011-08-29 12:40:00,16.84,16.86,16.83,16.86,32800.0,16.3729,16.3923,16.3631,16.3923,32800.0
2011-08-29 12:45:00,16.86,16.86,16.83,16.83,17400.0,16.3923,16.3923,16.3631,16.3631,17400.0
2011-08-29 12:50:00,16.84,16.85,16.83,16.85,10900.0,16.3729,16.3826,16.3631,16.3826,10900.0
2011-08-29 12:55:00,16.85,16.86,16.85,16.85,19200.0,16.3826,16.3923,16.3826,16.3826,19200.0
2011-08-29 13:00:00,16.85,16.86,16.85,16.85,7000.0,16.3826,16.3923,16.3826,16.3826,7000.0
2011-08-29 13:05:00,16.86,16.92,16.86,16.91,24100.0,16.3923,16.4506,16.3923,16.4409,24100.0
2011-08-29 13:10:00,16.91,16.93,16.91,16.92,18000.0,16.4409,16.4604,16.4409,16.4506,18000.0
2011-08-29 13:15:00,16.92,17.02,16.91,16.94,80800.0,16.4506,16.5479,16.4409,16.4701,80800.0
2011-08-29 13:20:00,16.95,17.0,16.92,16.98,13600.0,16.4798,16.5284,16.4506,16.509,13600.0
2011-08-29 13:25:00,16.98,16.99,16.95,16.95,6900.0,16.509,16.5187,16.4798,16.4798,6900.0
2011-08-29 13:30:00,16.96,16.96,16.89,16.92,7100.0,16.4895,16.4895,16.4215,16.4506,7100.0
2011-08-29 13:35:00,16.92,16.92,16.88,16.91,7600.0,16.4506,16.4506,16.4117,16.4409,7600.0
2011-08-29 13:40:00,16.92,16.93,16.88,16.89,12300.0,16.4506,16.4604,16.4117,16.4215,12300.0
2011-08-29 13:45:00,16.9,16.9,16.82,16.82,9200.0,16.4312,16.4312,16.3534,16.3534,9200.0
2011-08-29 13:50:00,16.82,16.84,16.81,16.83,12800.0,16.3534,16.3729,16.3437,16.3631,12800.0
2011-08-29 13:55:00,16.82,16.84,16.81,16.83,11300.0,16.3534,16.3729,16.3437,16.3631,11300.0
2011-08-29 14:00:00,16.83,16.9,16.8,16.9,8500.0,16.3631,16.4312,16.334,16.4312,8500.0
2011-08-29 14:05:00,16.9,16.93,16.87,16.93,26600.0,16.4312,16.4604,16.402,16.4604,26600.0
2011-08-29 14:10:00,16.93,16.99,16.93,16.99,9800.0,16.4604,16.5187,16.4604,16.5187,9800.0
2011-08-29 14:15:00,16.99,17.01,16.96,16.97,9800.0,16.5187,16.5381,16.4895,16.4993,9800.0
2011-08-29 14:20:00,16.96,16.98,16.93,16.93,12200.0,16.4895,16.509,16.4604,16.4604,12200.0
2011-08-29 14:25:00,16.93,16.97,16.92,16.96,17000.0,16.4604,16.4993,16.4506,16.4895,17000.0
2011-08-29 14:30:00,16.97,16.98,16.94,16.97,6300.0,16.4993,16.509,16.4701,16.4993,6300.0
2011-08-29 14:35:00,16.98,17.02,16.98,17.02,13300.0,16.509,16.5479,16.509,16.5479,13300.0
2011-08-29 14:40:00,17.02,17.03,17.01,17.01,9800.0,16.5479,16.5576,16.5381,16.5381,9800.0
2011-08-29 14:45:00,17.01,17.06,17.01,17.06,11700.0,16.5381,16.5868,16.5381,16.5868,11700.0
2011-08-29 14:50:00,17.06,17.09,17.05,17.07,12800.0,16.5868,16.6159,16.577,16.5965,12800.0
2011-08-29 14:55:00,17.06,17.07,17.02,17.04,27900.0,16.5868,16.5965,16.5479,16.5673,27900.0
2011-08-29 15:00:00,17.04,17.1,17.04,17.1,12600.0,16.5673,16.6256,16.5673,16.6256,12600.0
2011-08-29 15:05:00,17.09,17.12,17.07,17.09,25400.0,16.6159,16.6451,16.5965,16.6159,25400.0
2011-08-29 15:10:00,17.09,17.1,17.0,17.03,50500.0,16.6159,16.6256,16.5284,16.5576,50500.0
2011-08-29 15:15:00,17.03,17.06,17.0,17.03,35300.0,16.5576,16.5868,16.5284,16.5576,35300.0
2011-08-29 15:20:00,17.02,17.21,17.02,17.19,41700.0,16.5479,16.7326,16.5479,16.7132,41700.0
2011-08-29 15:25:00,17.19,17.24,17.18,17.18,35100.0,16.7132,16.7618,16.7034,16.7034,35100.0
2011-08-29 15:30:00,17.18,17.19,17.13,17.17,34100.0,16.7034,16.7132,16.6548,16.6937,34100.0
2011-08-29 15:35:00,17.17,17.18,17.12,17.16,22300.0,16.6937,16.7034,16.6451,16.684,22300.0
2011-08-29 15:40:00,17.17,17.2,17.15,17.2,39800.0,16.6937,16.7229,16.6743,16.7229,39800.0
2011-08-29 15:45:00,17.21,17.24,17.16,17.17,72400.0,16.7326,16.7618,16.684,16.6937,72400.0
2011-08-29 15:50:00,17.17,17.19,17.12,17.15,59500.0,16.6937,16.7132,16.6451,16.6743,59500.0
2011-08-29 15:55:00,17.15,17.2,17.14,17.18,109500.0,16.6743,16.7229,16.6645,16.7034,109500.0
2011-08-30 09:30:00,17.02,17.02,16.77,16.78,44600.0,16.5479,16.5479,16.3048,16.3145,44600.0
2011-08-30 09:35:00,16.78,16.98,16.77,16.87,21200.0,16.3145,16.509,16.3048,16.402,21200.0
2011-08-30 09:40:00,16.9,16.97,16.89,16.96,18000.0,16.4312,16.4993,16.4215,16.4895,18000.0
2011-08-30 09:45:00,16.96,16.99,16.91,16.97,56800.0,16.4895,16.5187,16.4409,16.4993,56800.0
2011-08-30 09:50:00,16.97,16.99,16.92,16.97,57600.0,16.4993,16.5187,16.4506,16.4993,57600.0
2011-08-30 09:55:00,16.96,16.98,16.85,16.88,35400.0,16.4895,16.509,16.3826,16.4117,35400.0
2011-08-30 10:00:00,16.88,16.88,16.53,16.53,72900.0,16.4117,16.4117,16.0715,16.0715,72900.0
2011-08-30 10:05:00,16.52,16.63,16.48,16.6,75600.0,16.0617,16.1687,16.0228,16.1395,75600.0
2011-08-30 10:10:00,16.59,16.63,16.54,16.59,29200.0,16.1298,16.1687,16.0812,16.1298,29200.0
2011-08-30 10:15:00,16.58,16.73,16.56,16.58,31100.0,16.1201,16.2659,16.1006,16.1201,31100.0
2011-08-30 10:20:00,16.57,16.74,16.53,16.71,46700.0,16.1103,16.2756,16.0715,16.2465,46700.0
2011-08-30 10:25:00,16.71,16.81,16.69,16.79,22700.0,16.2465,16.3437,16.227,16.3242,22700.0
2011-08-30 10:30:00,16.8,16.85,16.7,16.84,72300.0,16.334,16.3826,16.2367,16.3729,72300.0
2011-08-30 10:35:00,16.85,16.91,16.81,16.81,69700.0,16.3826,16.4409,16.3437,16.3437,69700.0
2011-08-30 10:40:00,16.81,16.82,16.71,16.73,13300.0,16.3437,16.3534,16.2465,16.2659,13300.0
2011-08-30 10:45:00,16.73,16.78,16.66,16.68,20300.0,16.2659,16.3145,16.1979,16.2173,20300.0
2011-08-30 10:50:00,16.68,16.77,16.68,16.72,5400.0,16.2173,16.3048,16.2173,16.2562,5400.0
2011-08-30 10:55:00,16.72,16.84,16.72,16.77,24000.0,16.2562,16.3729,16.2562,16.3048,24000.0
2011-08-30 11:00:00,16.77,16.9,16.73,16.88,45100.0,16.3048,16.4312,16.2659,16.4117,45100.0
2011-08-30 11:05:00,16.88,16.91,16.87,16.9,41100.0,16.4117,16.4409,16.402,16.4312,41100.0
2011-08-30 11:10:00,16.9,16.95,16.87,16.9,32000.0,16.4312,16.4798,16.402,16.4312,32000.0
2011-08-30 11:15:00,16.91,16.94,16.85,16.87,17500.0,16.4409,16.4701,16.3826,16.402,17500.0
2011-08-30 11:20:00,16.87,16.9,16.87,16.89,13800.0,16.402,16.4312,16.402,16.4215,13800.0
2011-08-30 11:25:00,16.89,17.0,16.88,16.95,43700.0,16.4215,16.5284,16.4117,16.4798,43700.0
2011-08-30 11:30:00,16.94,17.01,16.9,17.01,23100.0,16.4701,16.5381,16.4312,16.5381,23100.0
2011-08-30 11:35:00,17.01,17.16,17.0,17.1,21000.0,16.5381,16.684,16.5284,16.6256,21000.0
2011-08-30 11:40:00,17.09,17.2,17.08,17.18,26500.0,16.6159,16.7229,16.6062,16.7034,26500.0
2011-08-30 11:45:00,17.17,17.17,17.05,17.05,31300.0,16.6937,16.6937,16.577,16.577,31300.0
2011-08-30 11:50:00,17.06,17.08,17.02,17.03,14400.0,16.5868,16.6062,16.5479,16.5576,14400.0
2011-08-30 11:55:00,17.03,17.08,17.0,17.05,19900.0,16.5576,16.6062,16.5284,16.577,19900.0
2011-08-30 12:00:00,17.06,17.07,17.02,17.02,8100.0,16.5868,16.5965,16.5479,16.5479,8100.0
2011-08-30 12:05:00,17.02,17.06,16.97,16.97,10700.0,16.5479,16.5868,16.4993,16.4993,10700.0
2011-08-30 12:10:00,16.98,17.02,16.96,16.96,14700.0,16.509,16.5479,16.4895,16.4895,14700.0
2011-08-30 12:15:00,16.96,17.0,16.9,16.99,7700.0,16.4895,16.5284,16.4312,16.5187,7700.0
2011-08-30 12:20:00,17.0,17.0,16.97,16.99,14900.0,16.5284,16.5284,16.4993,16.5187,14900.0
2011-08-30 12:25:00,16.98,17.0,16.91,16.91,15400.0,16.509,16.5284,16.4409,16.4409,15400.0
2011-08-30 12:30:00,16.92,16.96,16.9,16.95,12400.0,16.4506,16.4895,16.4312,16.4798,12400.0
2011-08-30 12:35:00,16.95,16.95,16.86,16.86,20000.0,16.4798,16.4798,16.3923,16.3923,20000.0
2011-08-30 12:40:00,16.86,16.86,16.71,16.71,22200.0,16.3923,16.3923,16.2465,16.2465,22200.0
2011-08-30 12:45:00,16.7,16.7,16.63,16.65,24200.0,16.2367,16.2367,16.1687,16.1881,24200.0
2011-08-30 12:50:00,16.65,16.66,16.6,16.61,17800.0,16.1881,16.1979,16.1395,16.1492,17800.0
2011-08-30 12:55:00,16.6,16.6,16.53,16.56,25500.0,16.1395,16.1395,16.0715,16.1006,25500.0
2011-08-30 13:00:00,16.56,16.57,16.48,16.48,63400.0,16.1006,16.1103,16.0228,16.0228,63400.0
2011-08-30 13:05:00,16.47,16.53,16.47,16.53,17000.0,16.0131,16.0715,16.0131,16.0715,17000.0
2011-08-30 13:10:00,16.53,16.56,16.52,16.56,10900.0,16.0715,16.1006,16.0617,16.1006,10900.0
2011-08-30 13:15:00,16.57,16.58,16.51,16.57,18200.0,16.1103,16.1201,16.052,16.1103,18200.0
2011-08-30 13:20:00,16.57,16.61,16.56,16.61,6500.0,16.1103,16.1492,16.1006,16.1492,6500.0
2011-08-30 13:25:00,16.61,16.62,16.52,16.56,23900.0,16.1492,16.159,16.0617,16.1006,23900.0
2011-08-30 13:30:00,16.57,16.59,16.46,16.48,16500.0,16.1103,16.1298,16.0034,16.0228,16500.0
2011-08-30 13:35:00,16.47,16.51,16.47,16.51,8500.0,16.0131,16.052,16.0131,16.052,8500.0
2011-08-30 13:40:00,16.51,16.58,16.51,16.56,26800.0,16.052,16.1201,16.052,16.1006,26800.0
2011-08-30 13:45:00,16.56,16.61,16.54,16.59,11700.0,16.1006,16.1492,16.0812,16.1298,11700.0
2011-08-30 13:50:00,16.56,16.59,16.54,16.57,15100.0,16.1006,16.1298,16.0812,16.1103,15100.0
2011-08-30 13:55:00,16.57,16.63,16.57,16.61,8300.0,16.1103,16.1687,16.1103,16.1492,8300.0
2011-08-30 14:00:00,16.61,16.71,16.53,16.57,56300.0,16.1492,16.2465,16.0715,16.1103,56300.0
2011-08-30 14:05:00,16.57,16.66,16.52,16.66,26400.0,16.1103,16.1979,16.0617,16.1979,26400.0
2011-08-30 14:10:00,16.67,16.74,16.61,16.74,21300.0,16.2076,16.2756,16.1492,16.2756,21300.0
2011-08-30 14:15:00,16.74,16.8,16.72,16.73,25500.0,16.2756,16.334,16.2562,16.2659,25500.0
2011-08-30 14:20:00,16.75,16.81,16.7,16.77,11600.0,16.2854,16.3437,16.2367,16.3048,11600.0
2011-08-30 14:25:00,16.79,16.87,16.78,16.86,9900.0,16.3242,16.402,16.3145,16.3923,9900.0
2011-08-30 14:30:00,16.87,16.88,16.8,16.85,14300.0,16.402,16.4117,16.334,16.3826,14300.0
2011-08-30 14:35:00,16.86,16.87,16.79,16.83,15500.0,16.3923,16.402,16.3242,16.3631,15500.0
2011-08-30 14:40:00,16.84,16.9,16.81,16.9,24400.0,16.3729,16.4312,16.3437,16.4312,24400.0
2011-08-30 14:45:00,16.9,16.91,16.8,16.8,16200.0,16.4312,16.4409,16.334,16.334,16200.0
2011-08-30 14:50:00,16.82,16.86,16.73,16.73,18700.0,16.3534,16.3923,16.2659,16.2659,18700.0
2011-08-30 14:55:00,16.74,16.83,16.71,16.83,22900.0,16.2756,16.3631,16.2465,16.3631,22900.0
2011-08-30 15:00:00,16.84,16.84,16.78,16.83,21400.0,16.3729,16.3729,16.3145,16.3631,21400.0
2011-08-30 15:05:00,16.83,16.93,16.82,16.92,55600.0,16.3631,16.4604,16.3534,16.4506,55600.0
2011-08-30 15:10:00,16.92,16.93,16.89,16.93,25900.0,16.4506,16.4604,16.4215,16.4604,25900.0
2011-08-30 15:15:00,16.94,17.02,16.92,17.01,23800.0,16.4701,16.5479,16.4506,16.5381,23800.0
2011-08-30 15:20:00,17.0,17.02,16.96,17.02,14500.0,16.5284,16.5479,16.4895,16.5479,14500.0
2011-08-30 15:25:00,17.03,17.04,16.93,17.02,34200.0,16.5576,16.5673,16.4604,16.5479,34200.0
2011-08-30 15:30:00,17.03,17.03,16.97,17.0,80700.0,16.5576,16.5576,16.4993,16.5284,80700.0
2011-08-30 15:35:00,17.01,17.07,17.01,17.05,32500.0,16.5381,16.5965,16.5381,16.577,32500.0
2011-08-30 15:40:00,17.06,17.13,17.03,17.13,37700.0,16.5868,16.6548,16.5576,16.6548,37700.0
2011-08-30 15:45:00,17.13,17.13,17.04,17.07,48400.0,16.6548,16.6548,16.5673,16.5965,48400.0
2011-08-30 15:50:00,17.07,17.09,16.98,17.01,46200.0,16.5965,16.6159,16.509,16.5381,46200.0
2011-08-30 15:55:00,17.0,17.0,16.92,16.94,82000.0,16.5284,16.5284,16.4506,16.4701,82000.0
2011-08-31 09:30:00,17.15,17.33,17.1,17.21,35500.0,16.6743,16.8493,16.6256,16.7326,35500.0
2011-08-31 09:35:00,17.19,17.32,17.09,17.1,34400.0,16.7132,16.8395,16.6159,16.6256,34400.0
2011-08-31 09:40:00,17.08,17.16,17.02,17.14,29800.0,16.6062,16.684,16.5479,16.6645,29800.0
2011-08-31 09:45:00,17.15,17.22,17.03,17.03,57400.0,16.6743,16.7423,16.5576,16.5576,57400.0
2011-08-31 09:50:00,17.03,17.11,16.86,17.05,205800.0,16.5576,16.6354,16.3923,16.577,205800.0
2011-08-31 09:55:00,17.04,17.06,17.0,17.04,9100.0,16.5673,16.5868,16.5284,16.5673,9100.0
2011-08-31 10:00:00,17.05,17.21,17.04,17.13,78900.0,16.577,16.7326,16.5673,16.6548,78900.0
2011-08-31 10:05:00,17.14,17.17,17.04,17.11,132900.0,16.6645,16.6937,16.5673,16.6354,132900.0
2011-08-31 10:10:00,17.13,17.19,17.07,17.17,36100.0,16.6548,16.7132,16.5965,16.6937,36100.0
2011-08-31 10:15:00,17.18,17.25,17.13,17.25,43900.0,16.7034,16.7715,16.6548,16.7715,43900.0
2011-08-31 10:20:00,17.24,17.37,17.22,17.36,81500.0,16.7618,16.8882,16.7423,16.8784,81500.0
2011-08-31 10:25:00,17.35,17.45,17.3,17.41,57800.0,16.8687,16.9659,16.8201,16.927,57800.0
2011-08-31 10:30:00,17.41,17.46,17.28,17.28,76500.0,16.927,16.9757,16.8007,16.8007,76500.0
2011-08-31 10:35:00,17.28,17.35,17.23,17.27,146200.0,16.8007,16.8687,16.752,16.7909,146200.0
2011-08-31 10:40:00,17.25,17.33,17.24,17.3,137800.0,16.7715,16.8493,16.7618,16.8201,137800.0
2011-08-31 10:45:00,17.28,17.31,17.2,17.21,21600.0,16.8007,16.8298,16.7229,16.7326,21600.0
2011-08-31 10:50:00,17.21,17.22,17.15,17.19,41300.0,16.7326,16.7423,16.6743,16.7132,41300.0
2011-08-31 10:55:00,17.18,17.22,17.05,17.13,138800.0,16.7034,16.7423,16.577,16.6548,138800.0
2011-08-31 11:00:00,17.13,17.15,17.03,17.05,27500.0,16.6548,16.6743,16.5576,16.577,27500.0
2011-08-31 11:05:00,17.05,17.1,17.02,17.06,30800.0,16.577,16.6256,16.5479,16.5868,30800.0
2011-08-31 11:10:00,17.06,17.17,17.06,17.13,23000.0,16.5868,16.6937,16.5868,16.6548,23000.0
2011-08-31 11:15:00,17.13,17.19,17.09,17.12,38900.0,16.6548,16.7132,16.6159,16.6451,38900.0
2011-08-31 11:20:00,17.12,17.15,17.01,17.02,17500.0,16.6451,16.6743,16.5381,16.5479,17500.0
2011-08-31 11:25:00,17.03,17.03,16.96,16.99,24000.0,16.5576,16.5576,16.4895,16.5187,24000.0
2011-08-31 11:30:00,16.99,17.04,16.97,17.03,10300.0,16.5187,16.5673,16.4993,16.5576,10300.0
2011-08-31 11:35:00,17.04,17.08,17.01,17.01,7900.0,16.5673,16.6062,16.5381,16.5381,7900.0
2011-08-31 11:40:00,17.03,17.14,17.02,17.14,5300.0,16.5576,16.6645,16.5479,16.6645,5300.0
2011-08-31 11:45:00,17.12,17.18,17.11,17.17,50100.0,16.6451,16.7034,16.6354,16.6937,50100.0
2011-08-31 11:50:00,17.17,17.2,17.07,17.1,18800.0,16.6937,16.7229,16.5965,16.6256,18800.0
2011-08-31 11:55:00,17.11,17.11,16.95,16.95,37600.0,16.6354,16.6354,16.4798,16.4798,37600.0
2011-08-31 12:00:00,16.95,17.0,16.94,16.98,7800.0,16.4798,16.5284,16.4701,16.509,7800.0
2011-08-31 12:05:00,16.99,17.05,16.99,17.05,10400.0,16.5187,16.577,16.5187,16.577,10400.0
2011-08-31 12:10:00,17.05,17.11,17.05,17.08,12000.0,16.577,16.6354,16.577,16.6062,12000.0
2011-08-31 12:15:00,17.08,17.08,17.02,17.04,5400.0,16.6062,16.6062,16.5479,16.5673,5400.0
2011-08-31 12:20:00,17.03,17.13,17.03,17.11,7000.0,16.5576,16.6548,16.5576,16.6354,7000.0
2011-08-31 12:25:00,17.11,17.16,17.09,17.11,21400.0,16.6354,16.684,16.6159,16.6354,21400.0
2011-08-31 12:30:00,17.12,17.23,17.12,17.23,26000.0,16.6451,16.752,16.6451,16.752,26000.0
2011-08-31 12:35:00,17.24,17.26,17.15,17.19,15000.0,16.7618,16.7812,16.6743,16.7132,15000.0
2011-08-31 12:40:00,17.18,17.23,17.14,17.18,14500.0,16.7034,16.752,16.6645,16.7034,14500.0
2011-08-31 12:45:00,17.19,17.21,17.12,17.18,20700.0,16.7132,16.7326,16.6451,16.7034,20700.0
2011-08-31 12:50:00,17.2,17.3,17.2,17.29,22700.0,16.7229,16.8201,16.7229,16.8104,22700.0
2011-08-31 12:55:00,17.29,17.36,17.29,17.34,15600.0,16.8104,16.8784,16.8104,16.859,15600.0
2011-08-31 13:00:00,17.33,17.35,17.25,17.25,29800.0,16.8493,16.8687,16.7715,16.7715,29800.0
2011-08-31 13:05:00,17.24,17.24,17.17,17.18,11500.0,16.7618,16.7618,16.6937,16.7034,11500.0
2011-08-31 13:10:00,17.19,17.28,17.19,17.26,23800.0,16.7132,16.8007,16.7132,16.7812,23800.0
2011-08-31 13:15:00,17.25,17.32,17.22,17.31,41700.0,16.7715,16.8395,16.7423,16.8298,41700.0
2011-08-31 13:20:00,17.31,17.32,17.12,17.15,77400.0,16.8298,16.8395,16.6451,16.6743,77400.0
2011-08-31 13:25:00,17.14,17.21,17.12,17.21,13700.0,16.6645,16.7326,16.6451,16.7326,13700.0
2011-08-31 13:30:00,17.21,17.21,17.13,17.17,28100.0,16.7326,16.7326,16.6548,16.6937,28100.0
2011-08-31 13:35:00,17.17,17.25,17.17,17.21,12700.0,16.6937,16.7715,16.6937,16.7326,12700.0
2011-08-31 13:40:00,17.24,17.26,17.15,17.18,14900.0,16.7618,16.7812,16.6743,16.7034,14900.0
2011-08-31 13:45:00,17.16,17.16,17.06,17.06,15900.0,16.684,16.684,16.5868,16.5868,15900.0
2011-08-31 13:50:00,17.05,17.05,16.93,16.93,56500.0,16.577,16.577,16.4604,16.4604,56500.0
2011-08-31 13:55:00,16.93,16.94,16.86,16.87,47700.0,16.4604,16.4701,16.3923,16.402,47700.0
2011-08-31 14:00:00,16.86,16.87,16.78,16.81,68000.0,16.3923,16.402,16.3145,16.3437,68000.0
2011-08-31 14:05:00,16.81,16.81,16.74,16.79,19700.0,16.3437,16.3437,16.2756,16.3242,19700.0
2011-08-31 14:10:00,16.8,16.84,16.74,16.74,20600.0,16.334,16.3729,16.2756,16.2756,20600.0
2011-08-31 14:15:00,16.73,16.74,16.68,16.7,18000.0,16.2659,16.2756,16.2173,16.2367,18000.0
2011-08-31 14:20:00,16.71,16.81,16.71,16.81,9600.0,16.2465,16.3437,16.2465,16.3437,9600.0
2011-08-31 14:25:00,16.82,16.82,16.79,16.8,10900.0,16.3534,16.3534,16.3242,16.334,10900.0
2011-08-31 14:30:00,16.8,16.8,16.63,16.63,25700.0,16.334,16.334,16.1687,16.1687,25700.0
2011-08-31 14:35:00,16.63,16.63,16.52,16.63,77400.0,16.1687,16.1687,16.0617,16.1687,77400.0
2011-08-31 14:40:00,16.63,16.63,16.48,16.5,32900.0,16.1687,16.1687,16.0228,16.0423,32900.0
2011-08-31 14:45:00,16.5,16.57,16.48,16.57,20800.0,16.0423,16.1103,16.0228,16.1103,20800.0
2011-08-31 14:50:00,16.57,16.59,16.39,16.39,18400.0,16.1103,16.1298,15.9353,15.9353,18400.0
2011-08-31 14:55:00,16.37,16.54,16.37,16.51,16600.0,15.9159,16.0812,15.9159,16.052,16600.0
2011-08-31 15:00:00,16.51,16.64,16.49,16.64,30000.0,16.052,16.1784,16.0326,16.1784,30000.0
2011-08-31 15:05:00,16.64,16.75,16.64,16.68,31800.0,16.1784,16.2854,16.1784,16.2173,31800.0
2011-08-31 15:10:00,16.67,16.68,16.56,16.59,37300.0,16.2076,16.2173,16.1006,16.1298,37300.0
2011-08-31 15:15:00,16.59,16.59,16.51,16.58,37900.0,16.1298,16.1298,16.052,16.1201,37900.0
2011-08-31 15:20:00,16.58,16.63,16.54,16.61,29300.0,16.1201,16.1687,16.0812,16.1492,29300.0
2011-08-31 15:25:00,16.61,16.63,16.54,16.62,29300.0,16.1492,16.1687,16.0812,16.159,29300.0
2011-08-31 15:30:00,16.61,16.64,16.57,16.59,35300.0,16.1492,16.1784,16.1103,16.1298,35300.0
2011-08-31 15:35:00,16.58,16.7,16.58,16.6,51400.0,16.1201,16.2367,16.1201,16.1395,51400.0
2011-08-31 15:40:00,16.61,16.7,16.61,16.68,61800.0,16.1492,16.2367,16.1492,16.2173,61800.0
2011-08-31 15:45:00,16.68,16.8,16.67,16.78,72700.0,16.2173,16.334,16.2076,16.3145,72700.0
2011-08-31 15:50:00,16.78,16.8,16.63,16.65,92600.0,16.3145,16.334,16.1687,16.1881,92600.0
2011-08-31 15:55:00,16.66,16.71,16.6,16.66,139900.0,16.1979,16.2465,16.1395,16.1979,139900.0
2011-09-01 09:30:00,16.85,16.93,16.74,16.79,46400.0,16.3826,16.4604,16.2756,16.3242,46400.0
2011-09-01 09:35:00,16.75,17.04,16.73,16.88,39400.0,16.2854,16.5673,16.2659,16.4117,39400.0
2011-09-01 09:40:00,16.87,16.87,16.77,16.77,10100.0,16.402,16.402,16.3048,16.3048,10100.0
2011-09-01 09:45:00,16.78,16.78,16.65,16.76,18200.0,16.3145,16.3145,16.1881,16.2951,18200.0
2011-09-01 09:50:00,16.75,16.81,16.68,16.75,24900.0,16.2854,16.3437,16.2173,16.2854,24900.0
2011-09-01 09:55:00,16.74,16.77,16.71,16.75,41800.0,16.2756,16.3048,16.2465,16.2854,41800.0
2011-09-01 10:00:00,16.74,17.14,16.69,17.0,118200.0,16.2756,16.6645,16.227,16.5284,118200.0
2011-09-01 10:05:00,17.0,17.15,16.98,17.05,75100.0,16.5284,16.6743,16.509,16.577,75100.0
2011-09-01 10:10:00,17.05,17.1,16.9,16.91,57400.0,16.577,16.6256,16.4312,16.4409,57400.0
2011-09-01 10:15:00,16.92,17.15,16.91,17.13,35400.0,16.4506,16.6743,16.4409,16.6548,35400.0
2011-09-01 10:20:00,17.14,17.17,17.03,17.12,66700.0,16.6645,16.6937,16.5576,16.6451,66700.0
2011-09-01 10:25:00,17.09,17.14,17.0,17.06,66800.0,16.6159,16.6645,16.5284,16.5868,66800.0
2011-09-01 10:30:00,17.05,17.05,16.85,16.89,32900.0,16.577,16.577,16.3826,16.4215,32900.0
2011-09-01 10:35:00,16.89,17.06,16.83,17.06,33100.0,16.4215,16.5868,16.3631,16.5868,33100.0
2011-09-01 10:40:00,17.05,17.09,16.96,17.02,41600.0,16.577,16.6159,16.4895,16.5479,41600.0
2011-09-01 10:45:00,16.99,17.06,16.91,16.97,27200.0,16.5187,16.5868,16.4409,16.4993,27200.0
2011-09-01 10:50:00,16.97,17.11,16.92,17.04,29400.0,16.4993,16.6354,16.4506,16.5673,29400.0
2011-09-01 10:55:00,17.04,17.1,17.0,17.04,39600.0,16.5673,16.6256,16.5284,16.5673,39600.0
2011-09-01 11:00:00,17.04,17.13,16.99,17.09,42600.0,16.5673,16.6548,16.5187,16.6159,42600.0
2011-09-01 11:05:00,17.09,17.1,17.0,17.01,47300.0,16.6159,16.6256,16.5284,16.5381,47300.0
2011-09-01 11:10:00,17.01,17.04,16.94,16.94,32500.0,16.5381,16.5673,16.4701,16.4701,32500.0
2011-09-01 11:15:00,16.94,17.1,16.94,17.08,18400.0,16.4701,16.6256,16.4701,16.6062,18400.0
2011-09-01 11:20:00,17.08,17.15,17.04,17.13,13600.0,16.6062,16.6743,16.5673,16.6548,13600.0
2011-09-01 11:25:00,17.14,17.14,17.03,17.11,33400.0,16.6645,16.6645,16.5576,16.6354,33400.0
2011-09-01 11:30:00,17.11,17.14,17.04,17.05,33200.0,16.6354,16.6645,16.5673,16.577,33200.0
2011-09-01 11:35:00,17.04,17.06,17.0,17.01,26900.0,16.5673,16.5868,16.5284,16.5381,26900.0
2011-09-01 11:40:00,17.02,17.04,16.95,17.03,25200.0,16.5479,16.5673,16.4798,16.5576,25200.0
2011-09-01 11:45:00,17.02,17.1,17.0,17.0,34000.0,16.5479,16.6256,16.5284,16.5284,34000.0
2011-09-01 11:50:00,17.01,17.18,16.97,17.16,30200.0,16.5381,16.7034,16.4993,16.684,30200.0
2011-09-01 11:55:00,17.16,17.25,17.16,17.2,27700.0,16.684,16.7715,16.684,16.7229,27700.0
2011-09-01 12:00:00,17.2,17.22,17.11,17.13,20400.0,16.7229,16.7423,16.6354,16.6548,20400.0
2011-09-01 12:05:00,17.11,17.12,17.03,17.12,11300.0,16.6354,16.6451,16.5576,16.6451,11300.0
2011-09-01 12:10:00,17.12,17.12,17.07,17.1,9400.0,16.6451,16.6451,16.5965,16.6256,9400.0
2011-09-01 12:15:00,17.09,17.12,17.03,17.12,9600.0,16.6159,16.6451,16.5576,16.6451,9600.0
2011-09-01 12:20:00,17.13,17.21,17.12,17.21,8900.0,16.6548,16.7326,16.6451,16.7326,8900.0
2011-09-01 12:25:00,17.2,17.2,17.13,17.17,9400.0,16.7229,16.7229,16.6548,16.6937,9400.0
2011-09-01 12:30:00,17.17,17.18,17.08,17.08,12400.0,16.6937,16.7034,16.6062,16.6062,12400.0
2011-09-01 12:35:00,17.07,17.09,17.02,17.02,7500.0,16.5965,16.6159,16.5479,16.5479,7500.0
2011-09-01 12:40:00,17.03,17.06,16.98,16.98,8400.0,16.5576,16.5868,16.509,16.509,8400.0
2011-09-01 12:45:00,16.97,17.02,16.95,17.0,13600.0,16.4993,16.5479,16.4798,16.5284,13600.0
2011-09-01 12:50:00,17.02,17.06,16.95,16.95,14800.0,16.5479,16.5868,16.4798,16.4798,14800.0
2011-09-01 12:55:00,16.96,17.02,16.96,16.97,28400.0,16.4895,16.5479,16.4895,16.4993,28400.0
2011-09-01 13:00:00,16.97,17.03,16.88,17.0,65100.0,16.4993,16.5576,16.4117,16.5284,65100.0
2011-09-01 13:05:00,17.01,17.01,16.9,16.92,24200.0,16.5381,16.5381,16.4312,16.4506,24200.0
2011-09-01 13:10:00,16.91,16.95,16.89,16.95,13200.0,16.4409,16.4798,16.4215,16.4798,13200.0
2011-09-01 13:15:00,16.96,16.98,16.91,16.98,8300.0,16.4895,16.509,16.4409,16.509,8300.0
2011-09-01 13:20:00,16.98,17.02,16.87,16.87,15000.0,16.509,16.5479,16.402,16.402,15000.0
2011-09-01 13:25:00,16.87,16.97,16.87,16.9,10200.0,16.402,16.4993,16.402,16.4312,10200.0
2011-09-01 13:30:00,16.9,16.9,16.83,16.86,16800.0,16.4312,16.4312,16.3631,16.3923,16800.0
2011-09-01 13:35:00,16.86,16.86,16.74,16.78,15700.0,16.3923,16.3923,16.2756,16.3145,15700.0
2011-09-01 13:40:00,16.77,16.78,16.73,16.77,17200.0,16.3048,16.3145,16.2659,16.3048,17200.0
2011-09-01 13:45:00,16.78,16.81,16.75,16.81,8500.0,16.3145,16.3437,16.2854,16.3437,8500.0
2011-09-01 13:50:00,16.82,16.82,16.7,16.7,8300.0,16.3534,16.3534,16.2367,16.2367,8300.0
2011-09-01 13:55:00,16.7,16.74,16.63,16.64,19400.0,16.2367,16.2756,16.1687,16.1784,19400.0
2011-09-01 14:00:00,16.62,16.69,16.55,16.55,30500.0,16.159,16.227,16.0909,16.0909,30500.0
2011-09-01 14:05:00,16.55,16.6,16.51,16.57,29800.0,16.0909,16.1395,16.052,16.1103,29800.0
2011-09-01 14:10:00,16.56,16.66,16.56,16.64,15100.0,16.1006,16.1979,16.1006,16.1784,15100.0
2011-09-01 14:15:00,16.63,16.67,16.56,16.58,11200.0,16.1687,16.2076,16.1006,16.1201,11200.0
2011-09-01 14:20:00,16.57,16.6,16.51,16.58,10800.0,16.1103,16.1395,16.052,16.1201,10800.0
2011-09-01 14:25:00,16.57,16.6,16.54,16.59,9200.0,16.1103,16.1395,16.0812,16.1298,9200.0
2011-09-01 14:30:00,16.59,16.68,16.58,16.68,28500.0,16.1298,16.2173,16.1201,16.2173,28500.0
2011-09-01 14:35:00,16.69,16.72,16.63,16.7,17700.0,16.227,16.2562,16.1687,16.2367,17700.0
2011-09-01 14:40:00,16.7,16.75,16.65,16.65,11100.0,16.2367,16.2854,16.1881,16.1881,11100.0
2011-09-01 14:45:00,16.66,16.68,16.61,16.64,14500.0,16.1979,16.2173,16.1492,16.1784,14500.0
2011-09-01 14:50:00,16.65,16.67,16.59,16.66,11500.0,16.1881,16.2076,16.1298,16.1979,11500.0
2011-09-01 14:55:00,16.66,16.66,16.6,16.65,20200.0,16.1979,16.1979,16.1395,16.1881,20200.0
2011-09-01 15:00:00,16.65,16.65,16.54,16.58,25700.0,16.1881,16.1881,16.0812,16.1201,25700.0
2011-09-01 15:05:00,16.57,16.57,16.46,16.5,42800.0,16.1103,16.1103,16.0034,16.0423,42800.0
2011-09-01 15:10:00,16.49,16.6,16.48,16.59,33400.0,16.0326,16.1395,16.0228,16.1298,33400.0
2011-09-01 15:15:00,16.56,16.63,16.53,16.58,32900.0,16.1006,16.1687,16.0715,16.1201,32900.0
2011-09-01 15:20:00,16.58,16.65,16.52,16.65,22200.0,16.1201,16.1881,16.0617,16.1881,22200.0
2011-09-01 15:25:00,16.65,16.7,16.56,16.59,27700.0,16.1881,16.2367,16.1006,16.1298,27700.0
2011-09-01 15:30:00,16.61,16.61,16.54,16.55,41000.0,16.1492,16.1492,16.0812,16.0909,41000.0
2011-09-01 15:35:00,16.55,16.59,16.51,16.51,25400.0,16.0909,16.1298,16.052,16.052,25400.0
2011-09-01 15:40:00,16.52,16.53,16.43,16.5,45800.0,16.0617,16.0715,15.9742,16.0423,45800.0
2011-09-01 15:45:00,16.51,16.54,16.47,16.53,39400.0,16.052,16.0812,16.0131,16.0715,39400.0
2011-09-01 15:50:00,16.53,16.55,16.45,16.49,52000.0,16.0715,16.0909,15.9937,16.0326,52000.0
2011-09-01 15:55:00,16.49,16.52,16.43,16.47,116900.0,16.0326,16.0617,15.9742,16.0131,116900.0
2011-09-02 09:30:00,15.93,16.14,15.87,15.88,41900.0,15.4881,15.6923,15.4298,15.4395,41900.0
2011-09-02 09:35:00,15.94,15.98,15.75,15.8,37600.0,15.4978,15.5367,15.3131,15.3617,37600.0
2011-09-02 09:40:00,15.8,15.84,15.74,15.83,13100.0,15.3617,15.4006,15.3034,15.3909,13100.0
2011-09-02 09:45:00,15.8,15.85,15.69,15.75,40900.0,15.3617,15.4103,15.2548,15.3131,40900.0
2011-09-02 09:50:00,15.79,15.93,15.76,15.9,35300.0,15.352,15.4881,15.3228,15.4589,35300.0
2011-09-02 09:55:00,15.91,15.95,15.84,15.95,22200.0,15.4687,15.5075,15.4006,15.5075,22200.0
2011-09-02 10:00:00,15.95,16.04,15.95,15.95,28700.0,15.5075,15.5951,15.5075,15.5075,28700.0
2011-09-02 10:05:00,15.95,16.08,15.92,16.05,33500.0,15.5075,15.6339,15.4784,15.6048,33500.0
2011-09-02 10:10:00,16.05,16.09,15.99,16.04,12000.0,15.6048,15.6437,15.5464,15.5951,12000.0
2011-09-02 10:15:00,16.04,16.07,15.97,16.07,15600.0,15.5951,15.6242,15.527,15.6242,15600.0
2011-09-02 10:20:00,16.04,16.13,15.98,16.09,26600.0,15.5951,15.6826,15.5367,15.6437,26600.0
2011-09-02 10:25:00,16.11,16.14,16.06,16.07,5900.0,15.6631,15.6923,15.6145,15.6242,5900.0
2011-09-02 10:30:00,16.01,16.01,15.9,15.91,14300.0,15.5659,15.5659,15.4589,15.4687,14300.0
2011-09-02 10:35:00,15.9,15.95,15.88,15.95,11600.0,15.4589,15.5075,15.4395,15.5075,11600.0
2011-09-02 10:40:00,15.96,15.98,15.84,15.84,13100.0,15.5173,15.5367,15.4006,15.4006,13100.0
2011-09-02 10:45:00,15.83,15.91,15.83,15.91,10800.0,15.3909,15.4687,15.3909,15.4687,10800.0
2011-09-02 10:50:00,15.89,15.95,15.83,15.92,10100.0,15.4492,15.5075,15.3909,15.4784,10100.0
2011-09-02 10:55:00,15.9,15.98,15.89,15.97,9300.0,15.4589,15.5367,15.4492,15.527,9300.0
2011-09-02 11:00:00,15.97,16.0,15.93,15.95,7600.0,15.527,15.5562,15.4881,15.5075,7600.0
2011-09-02 11:05:00,15.95,16.0,15.91,15.93,8000.0,15.5075,15.5562,15.4687,15.4881,8000.0
2011-09-02 11:10:00,15.94,16.04,15.93,15.98,10600.0,15.4978,15.5951,15.4881,15.5367,10600.0
2011-09-02 11:15:00,15.98,16.01,15.95,15.96,13500.0,15.5367,15.5659,15.5075,15.5173,13500.0
2011-09-02 11:20:00,15.96,16.04,15.96,16.02,15900.0,15.5173,15.5951,15.5173,15.5756,15900.0
2011-09-02 11:25:00,16.03,16.07,16.01,16.02,9200.0,15.5853,15.6242,15.5659,15.5756,9200.0
2011-09-02 11:30:00,16.02,16.02,15.98,15.99,7500.0,15.5756,15.5756,15.5367,15.5464,7500.0
2011-09-02 11:35:00,15.97,16.05,15.97,16.05,5500.0,15.527,15.6048,15.527,15.6048,5500.0
2011-09-02 11:40:00,16.05,16.06,16.01,16.02,7100.0,15.6048,15.6145,15.5659,15.5756,7100.0
2011-09-02 11:45:00,16.03,16.03,15.98,15.98,7200.0,15.5853,15.5853,15.5367,15.5367,7200.0
2011-09-02 11:50:00,15.98,16.02,15.96,15.98,6900.0,15.5367,15.5756,15.5173,15.5367,6900.0
2011-09-02 11:55:00,15.97,15.97,15.89,15.9,12000.0,15.527,15.527,15.4492,15.4589,12000.0
2011-09-02 12:00:00,15.91,15.99,15.91,15.94,9700.0,15.4687,15.5464,15.4687,15.4978,9700.0
2011-09-02 12:05:00,15.95,16.03,15.92,15.92,9000.0,15.5075,15.5853,15.4784,15.4784,9000.0
2011-09-02 12:10:00,15.91,15.98,15.9,15.97,9900.0,15.4687,15.5367,15.4589,15.527,9900.0
2011-09-02 12:15:00,15.97,15.99,15.94,15.97,6900.0,15.527,15.5464,15.4978,15.527,6900.0
2011-09-02 12:20:00,15.96,16.0,15.92,15.93,12300.0,15.5173,15.5562,15.4784,15.4881,12300.0
2011-09-02 12:25:00,15.9,15.98,15.9,15.97,6800.0,15.4589,15.5367,15.4589,15.527,6800.0
2011-09-02 12:30:00,15.95,15.97,15.91,15.93,12400.0,15.5075,15.527,15.4687,15.4881,12400.0
2011-09-02 12:35:00,15.94,15.94,15.89,15.92,17400.0,15.4978,15.4978,15.4492,15.4784,17400.0
2011-09-02 12:40:00,15.93,15.98,15.93,15.97,6600.0,15.4881,15.5367,15.4881,15.527,6600.0
2011-09-02 12:45:00,15.98,16.0,15.97,15.97,11700.0,15.5367,15.5562,15.527,15.527,11700.0
2011-09-02 12:50:00,15.97,15.99,15.86,15.87,17200.0,15.527,15.5464,15.42,15.4298,17200.0
2011-09-02 12:55:00,15.89,15.9,15.83,15.85,9900.0,15.4492,15.4589,15.3909,15.4103,9900.0
2011-09-02 13:00:00,15.86,15.88,15.76,15.78,19000.0,15.42,15.4395,15.3228,15.3423,19000.0
2011-09-02 13:05:00,15.77,15.8,15.64,15.64,90600.0,15.3325,15.3617,15.2061,15.2061,90600.0
2011-09-02 13:10:00,15.64,15.65,15.6,15.63,26500.0,15.2061,15.2159,15.1673,15.1964,26500.0
2011-09-02 13:15:00,15.62,15.65,15.6,15.61,29600.0,15.1867,15.2159,15.1673,15.177,29600.0
2011-09-02 13:20:00,15.61,15.63,15.58,15.59,16900.0,15.177,15.1964,15.1478,15.1575,16900.0
2011-09-02 13:25:00,15.59,15.62,15.57,15.57,22800.0,15.1575,15.1867,15.1381,15.1381,22800.0
2011-09-02 13:30:00,15.59,15.62,15.56,15.56,14900.0,15.1575,15.1867,15.1284,15.1284,14900.0
2011-09-02 13:35:00,15.56,15.56,15.43,15.45,15300.0,15.1284,15.1284,15.002,15.0214,15300.0
2011-09-02 13:40:00,15.46,15.48,15.4,15.41,13000.0,15.0311,15.0506,14.9728,14.9825,13000.0
2011-09-02 13:45:00,15.4,15.48,15.39,15.48,15500.0,14.9728,15.0506,14.9631,15.0506,15500.0
2011-09-02 13:50:00,15.49,15.52,15.45,15.46,27700.0,15.0603,15.0895,15.0214,15.0311,27700.0
2011-09-02 13:55:00,15.45,15.6,15.45,15.6,37600.0,15.0214,15.1673,15.0214,15.1673,37600.0
2011-09-02 14:00:00,15.59,15.61,15.53,15.55,36100.0,15.1575,15.177,15.0992,15.1186,36100.0
2011-09-02 14:05:00,15.55,15.61,15.53,15.55,22900.0,15.1186,15.177,15.0992,15.1186,22900.0
2011-09-02 14:10:00,15.55,15.59,15.46,15.51,59100.0,15.1186,15.1575,15.0311,15.0798,59100.0
2011-09-02 14:15:00,15.52,15.53,15.38,15.41,57000.0,15.0895,15.0992,14.9534,14.9825,57000.0
2011-09-02 14:20:00,15.41,15.46,15.41,15.44,32700.0,14.9825,15.0311,14.9825,15.0117,32700.0
2011-09-02 14:25:00,15.45,15.5,15.44,15.47,15300.0,15.0214,15.07,15.0117,15.0409,15300.0
2011-09-02 14:30:00,15.46,15.46,15.33,15.34,25300.0,15.0311,15.0311,14.9047,14.9145,25300.0
2011-09-02 14:35:00,15.34,15.34,15.28,15.33,14500.0,14.9145,14.9145,14.8561,14.9047,14500.0
2011-09-02 14:40:00,15.32,15.35,15.25,15.27,25000.0,14.895,14.9242,14.827,14.8464,25000.0
2011-09-02 14:45:00,15.28,15.28,15.23,15.26,141500.0,14.8561,14.8561,14.8075,14.8367,141500.0
2011-09-02 14:50:00,15.25,15.35,15.25,15.35,22100.0,14.827,14.9242,14.827,14.9242,22100.0
2011-09-02 14:55:00,15.35,15.37,15.32,15.34,22000.0,14.9242,14.9436,14.895,14.9145,22000.0
2011-09-02 15:00:00,15.34,15.37,15.33,15.35,32700.0,14.9145,14.9436,14.9047,14.9242,32700.0
2011-09-02 15:05:00,15.36,15.36,15.31,15.34,19700.0,14.9339,14.9339,14.8853,14.9145,19700.0
2011-09-02 15:10:00,15.34,15.34,15.26,15.31,25000.0,14.9145,14.9145,14.8367,14.8853,25000.0
2011-09-02 15:15:00,15.3,15.33,15.26,15.33,22900.0,14.8756,14.9047,14.8367,14.9047,22900.0
2011-09-02 15:20:00,15.33,15.44,15.33,15.44,45300.0,14.9047,15.0117,14.9047,15.0117,45300.0
2011-09-02 15:25:00,15.44,15.49,15.44,15.45,36400.0,15.0117,15.0603,15.0117,15.0214,36400.0
2011-09-02 15:30:00,15.46,15.58,15.45,15.58,31900.0,15.0311,15.1478,15.0214,15.1478,31900.0
2011-09-02 15:35:00,15.59,15.62,15.52,15.62,42600.0,15.1575,15.1867,15.0895,15.1867,42600.0
2011-09-02 15:40:00,15.61,15.66,15.56,15.59,30700.0,15.177,15.2256,15.1284,15.1575,30700.0
2011-09-02 15:45:00,15.59,15.6,15.51,15.53,35900.0,15.1575,15.1673,15.0798,15.0992,35900.0
2011-09-02 15:50:00,15.53,15.55,15.49,15.53,34800.0,15.0992,15.1186,15.0603,15.0992,34800.0
2011-09-02 15:55:00,15.53,15.6,15.49,15.53,97700.0,15.0992,15.1673,15.0603,15.0992,97700.0
2011-09-06 09:30:00,14.48,14.9,14.48,14.83,58000.0,14.0783,14.4867,14.0783,14.4186,58000.0
2011-09-06 09:35:00,14.9,14.94,14.84,14.9,17100.0,14.4867,14.5256,14.4283,14.4867,17100.0
2011-09-06 09:40:00,14.9,14.92,14.79,14.86,48300.0,14.4867,14.5061,14.3797,14.4478,48300.0
2011-09-06 09:45:00,14.86,15.12,14.83,15.08,36500.0,14.4478,14.7006,14.4186,14.6617,36500.0
2011-09-06 09:50:00,15.03,15.08,14.91,14.98,51000.0,14.6131,14.6617,14.4964,14.5645,51000.0
2011-09-06 09:55:00,14.98,15.04,14.94,15.0,24700.0,14.5645,14.6228,14.5256,14.5839,24700.0
2011-09-06 10:00:00,15.0,15.09,14.9,15.0,38900.0,14.5839,14.6714,14.4867,14.5839,38900.0
2011-09-06 10:05:00,15.01,15.01,14.87,14.95,28300.0,14.5936,14.5936,14.4575,14.5353,28300.0
2011-09-06 10:10:00,14.96,14.96,14.74,14.76,18200.0,14.545,14.545,14.3311,14.3506,18200.0
2011-09-06 10:15:00,14.75,14.86,14.75,14.77,25900.0,14.3408,14.4478,14.3408,14.3603,25900.0
2011-09-06 10:20:00,14.78,14.78,14.65,14.67,36200.0,14.37,14.37,14.2436,14.2631,36200.0
2011-09-06 10:25:00,14.68,14.7,14.63,14.64,24900.0,14.2728,14.2922,14.2242,14.2339,24900.0
2011-09-06 10:30:00,14.64,14.68,14.6,14.67,26900.0,14.2339,14.2728,14.195,14.2631,26900.0
2011-09-06 10:35:00,14.68,14.72,14.62,14.65,25600.0,14.2728,14.3117,14.2144,14.2436,25600.0
2011-09-06 10:40:00,14.65,14.73,14.63,14.67,31300.0,14.2436,14.3214,14.2242,14.2631,31300.0
2011-09-06 10:45:00,14.66,14.69,14.59,14.69,62500.0,14.2533,14.2825,14.1853,14.2825,62500.0
2011-09-06 10:50:00,14.68,14.83,14.68,14.82,24200.0,14.2728,14.4186,14.2728,14.4089,24200.0
2011-09-06 10:55:00,14.8,14.87,14.78,14.85,13800.0,14.3894,14.4575,14.37,14.4381,13800.0
2011-09-06 11:00:00,14.85,14.9,14.82,14.82,16900.0,14.4381,14.4867,14.4089,14.4089,16900.0
2011-09-06 11:05:00,14.82,14.88,14.81,14.84,29600.0,14.4089,14.4672,14.3992,14.4283,29600.0
2011-09-06 11:10:00,14.84,14.94,14.8,14.91,23300.0,14.4283,14.5256,14.3894,14.4964,23300.0
2011-09-06 11:15:00,14.9,15.03,14.9,14.96,21600.0,14.4867,14.6131,14.4867,14.545,21600.0
2011-09-06 11:20:00,14.94,14.97,14.9,14.93,22600.0,14.5256,14.5547,14.4867,14.5158,22600.0
2011-09-06 11:25:00,14.95,15.03,14.94,14.99,17500.0,14.5353,14.6131,14.5256,14.5742,17500.0
2011-09-06 11:30:00,15.0,15.03,14.96,15.01,33100.0,14.5839,14.6131,14.545,14.5936,33100.0
2011-09-06 11:35:00,15.02,15.04,14.93,14.95,7400.0,14.6033,14.6228,14.5158,14.5353,7400.0
2011-09-06 11:40:00,14.93,14.94,14.87,14.9,7400.0,14.5158,14.5256,14.4575,14.4867,7400.0
2011-09-06 11:45:00,14.89,14.89,14.79,14.8,8400.0,14.477,14.477,14.3797,14.3894,8400.0
2011-09-06 11:50:00,14.79,14.86,14.79,14.84,8000.0,14.3797,14.4478,14.3797,14.4283,8000.0
2011-09-06 11:55:00,14.84,14.91,14.81,14.82,30900.0,14.4283,14.4964,14.3992,14.4089,30900.0
2011-09-06 12:00:00,14.83,14.93,14.83,14.9,27400.0,14.4186,14.5158,14.4186,14.4867,27400.0
2011-09-06 12:05:00,14.9,15.03,14.9,14.96,31900.0,14.4867,14.6131,14.4867,14.545,31900.0
2011-09-06 12:10:00,14.95,15.0,14.95,14.96,49500.0,14.5353,14.5839,14.5353,14.545,49500.0
2011-09-06 12:15:00,14.98,15.04,14.97,15.04,8100.0,14.5645,14.6228,14.5547,14.6228,8100.0
2011-09-06 12:20:00,15.05,15.11,15.03,15.09,9300.0,14.6325,14.6908,14.6131,14.6714,9300.0
2011-09-06 12:25:00,15.08,15.09,15.06,15.07,10000.0,14.6617,14.6714,14.6422,14.652,10000.0
2011-09-06 12:30:00,15.06,15.06,15.02,15.04,12100.0,14.6422,14.6422,14.6033,14.6228,12100.0
2011-09-06 12:35:00,15.05,15.06,15.0,15.05,15600.0,14.6325,14.6422,14.5839,14.6325,15600.0
2011-09-06 12:40:00,15.04,15.07,15.03,15.06,13100.0,14.6228,14.652,14.6131,14.6422,13100.0
2011-09-06 12:45:00,15.06,15.1,15.05,15.07,6400.0,14.6422,14.6811,14.6325,14.652,6400.0
2011-09-06 12:50:00,15.07,15.11,15.03,15.05,12000.0,14.652,14.6908,14.6131,14.6325,12000.0
2011-09-06 12:55:00,15.05,15.07,15.0,15.07,8000.0,14.6325,14.652,14.5839,14.652,8000.0
2011-09-06 13:00:00,15.07,15.09,15.05,15.05,8200.0,14.652,14.6714,14.6325,14.6325,8200.0
2011-09-06 13:05:00,15.05,15.12,15.04,15.08,10700.0,14.6325,14.7006,14.6228,14.6617,10700.0
2011-09-06 13:10:00,15.1,15.22,15.08,15.18,22500.0,14.6811,14.7978,14.6617,14.7589,22500.0
2011-09-06 13:15:00,15.17,15.17,15.14,15.16,10800.0,14.7492,14.7492,14.72,14.7395,10800.0
2011-09-06 13:20:00,15.16,15.19,15.15,15.19,6900.0,14.7395,14.7686,14.7297,14.7686,6900.0
2011-09-06 13:25:00,15.18,15.18,15.1,15.1,13900.0,14.7589,14.7589,14.6811,14.6811,13900.0
2011-09-06 13:30:00,15.1,15.11,15.05,15.05,12900.0,14.6811,14.6908,14.6325,14.6325,12900.0
2011-09-06 13:35:00,15.05,15.13,15.03,15.12,10100.0,14.6325,14.7103,14.6131,14.7006,10100.0
2011-09-06 13:40:00,15.12,15.19,15.11,15.19,10700.0,14.7006,14.7686,14.6908,14.7686,10700.0
2011-09-06 13:45:00,15.2,15.28,15.19,15.27,14800.0,14.7784,14.8561,14.7686,14.8464,14800.0
2011-09-06 13:50:00,15.28,15.32,15.26,15.28,12600.0,14.8561,14.895,14.8367,14.8561,12600.0
2011-09-06 13:55:00,15.29,15.29,15.19,15.19,23300.0,14.8659,14.8659,14.7686,14.7686,23300.0
2011-09-06 14:00:00,15.19,15.21,15.16,15.16,11500.0,14.7686,14.7881,14.7395,14.7395,11500.0
2011-09-06 14:05:00,15.17,15.25,15.17,15.25,27200.0,14.7492,14.827,14.7492,14.827,27200.0
2011-09-06 14:10:00,15.24,15.36,15.24,15.31,21900.0,14.8172,14.9339,14.8172,14.8853,21900.0
2011-09-06 14:15:00,15.33,15.49,15.33,15.47,32600.0,14.9047,15.0603,14.9047,15.0409,32600.0
2011-09-06 14:20:00,15.48,15.48,15.42,15.43,12500.0,15.0506,15.0506,14.9923,15.002,12500.0
2011-09-06 14:25:00,15.43,15.58,15.42,15.54,53800.0,15.002,15.1478,14.9923,15.1089,53800.0
2011-09-06 14:30:00,15.53,15.54,15.51,15.53,53900.0,15.0992,15.1089,15.0798,15.0992,53900.0
2011-09-06 14:35:00,15.52,15.54,15.5,15.52,46800.0,15.0895,15.1089,15.07,15.0895,46800.0
2011-09-06 14:40:00,15.52,15.52,15.46,15.52,28000.0,15.0895,15.0895,15.0311,15.0895,28000.0
2011-09-06 14:45:00,15.52,15.56,15.45,15.46,68100.0,15.0895,15.1284,15.0214,15.0311,68100.0
2011-09-06 14:50:00,15.46,15.47,15.35,15.35,20900.0,15.0311,15.0409,14.9242,14.9242,20900.0
2011-09-06 14:55:00,15.35,15.39,15.31,15.31,19600.0,14.9242,14.9631,14.8853,14.8853,19600.0
2011-09-06 15:00:00,15.32,15.33,15.24,15.27,35200.0,14.895,14.9047,14.8172,14.8464,35200.0
2011-09-06 15:05:00,15.27,15.28,15.2,15.23,17300.0,14.8464,14.8561,14.7784,14.8075,17300.0
2011-09-06 15:10:00,15.23,15.26,15.19,15.19,34400.0,14.8075,14.8367,14.7686,14.7686,34400.0
2011-09-06 15:15:00,15.19,15.21,15.16,15.18,24000.0,14.7686,14.7881,14.7395,14.7589,24000.0
2011-09-06 15:20:00,15.19,15.29,15.19,15.28,45600.0,14.7686,14.8659,14.7686,14.8561,45600.0
2011-09-06 15:25:00,15.26,15.31,15.24,15.25,27500.0,14.8367,14.8853,14.8172,14.827,27500.0
2011-09-06 15:30:00,15.24,15.27,15.21,15.23,40600.0,14.8172,14.8464,14.7881,14.8075,40600.0
2011-09-06 15:35:00,15.22,15.42,15.22,15.4,49600.0,14.7978,14.9923,14.7978,14.9728,49600.0
2011-09-06 15:40:00,15.41,15.48,15.4,15.43,28900.0,14.9825,15.0506,14.9728,15.002,28900.0
2011-09-06 15:45:00,15.44,15.53,15.4,15.51,53200.0,15.0117,15.0992,14.9728,15.0798,53200.0
2011-09-06 15:50:00,15.51,15.68,15.5,15.63,132500.0,15.0798,15.245,15.07,15.1964,132500.0
2011-09-06 15:55:00,15.63,15.67,15.58,15.63,137400.0,15.1964,15.2353,15.1478,15.1964,137400.0
2011-09-07 09:30:00,16.04,16.28,15.9,16.28,64300.0,15.5951,15.8284,15.4589,15.8284,64300.0
2011-09-07 09:35:00,16.24,16.47,16.12,16.38,65500.0,15.7895,16.0131,15.6728,15.9256,65500.0
2011-09-07 09:40:00,16.38,16.62,16.37,16.57,50000.0,15.9256,16.159,15.9159,16.1103,50000.0
2011-09-07 09:45:00,16.58,16.63,16.53,16.61,61000.0,16.1201,16.1687,16.0715,16.1492,61000.0
2011-09-07 09:50:00,16.59,16.66,16.5,16.55,44000.0,16.1298,16.1979,16.0423,16.0909,44000.0
2011-09-07 09:55:00,16.55,16.74,16.51,16.73,46200.0,16.0909,16.2756,16.052,16.2659,46200.0
2011-09-07 10:00:00,16.73,16.77,16.62,16.68,45200.0,16.2659,16.3048,16.159,16.2173,45200.0
2011-09-07 10:05:00,16.69,16.77,16.65,16.76,37900.0,16.227,16.3048,16.1881,16.2951,37900.0
2011-09-07 10:10:00,16.76,16.81,16.7,16.81,61600.0,16.2951,16.3437,16.2367,16.3437,61600.0
2011-09-07 10:15:00,16.82,16.84,16.78,16.8,42300.0,16.3534,16.3729,16.3145,16.334,42300.0
2011-09-07 10:20:00,16.81,16.97,16.79,16.96,82900.0,16.3437,16.4993,16.3242,16.4895,82900.0
2011-09-07 10:25:00,16.96,16.96,16.85,16.9,64600.0,16.4895,16.4895,16.3826,16.4312,64600.0
2011-09-07 10:30:00,16.9,16.9,16.79,16.79,41400.0,16.4312,16.4312,16.3242,16.3242,41400.0
2011-09-07 10:35:00,16.79,16.95,16.74,16.91,88300.0,16.3242,16.4798,16.2756,16.4409,88300.0
2011-09-07 10:40:00,16.9,16.99,16.88,16.9,90900.0,16.4312,16.5187,16.4117,16.4312,90900.0
2011-09-07 10:45:00,16.89,16.93,16.88,16.9,35200.0,16.4215,16.4604,16.4117,16.4312,35200.0
2011-09-07 10:50:00,16.9,16.9,16.78,16.8,44800.0,16.4312,16.4312,16.3145,16.334,44800.0
2011-09-07 10:55:00,16.8,16.87,16.78,16.87,45100.0,16.334,16.402,16.3145,16.402,45100.0
2011-09-07 11:00:00,16.85,16.94,16.84,16.93,36700.0,16.3826,16.4701,16.3729,16.4604,36700.0
2011-09-07 11:05:00,16.94,17.0,16.93,16.96,35600.0,16.4701,16.5284,16.4604,16.4895,35600.0
2011-09-07 11:10:00,16.96,17.2,16.96,17.19,67900.0,16.4895,16.7229,16.4895,16.7132,67900.0
2011-09-07 11:15:00,17.19,17.37,17.16,17.37,209700.0,16.7132,16.8882,16.684,16.8882,209700.0
2011-09-07 11:20:00,17.37,17.59,17.36,17.55,126700.0,16.8882,17.1021,16.8784,17.0632,126700.0
2011-09-07 11:25:00,17.55,17.75,17.54,17.71,133700.0,17.0632,17.2576,17.0534,17.2187,133700.0
2011-09-07 11:30:00,17.71,17.71,17.36,17.36,86500.0,17.2187,17.2187,16.8784,16.8784,86500.0
2011-09-07 11:35:00,17.37,17.46,17.23,17.23,90800.0,16.8882,16.9757,16.752,16.752,90800.0
2011-09-07 11:40:00,17.23,17.25,17.11,17.19,85800.0,16.752,16.7715,16.6354,16.7132,85800.0
2011-09-07 11:45:00,17.2,17.27,17.18,17.27,28200.0,16.7229,16.7909,16.7034,16.7909,28200.0
2011-09-07 11:50:00,17.25,17.27,17.15,17.2,28100.0,16.7715,16.7909,16.6743,16.7229,28100.0
2011-09-07 11:55:00,17.2,17.23,17.17,17.18,18400.0,16.7229,16.752,16.6937,16.7034,18400.0
2011-09-07 12:00:00,17.18,17.25,17.16,17.22,21700.0,16.7034,16.7715,16.684,16.7423,21700.0
2011-09-07 12:05:00,17.23,17.27,17.21,17.25,39200.0,16.752,16.7909,16.7326,16.7715,39200.0
2011-09-07 12:10:00,17.25,17.25,17.22,17.23,17000.0,16.7715,16.7715,16.7423,16.752,17000.0
2011-09-07 12:15:00,17.22,17.23,17.08,17.23,121600.0,16.7423,16.752,16.6062,16.752,121600.0
2011-09-07 12:20:00,17.23,17.33,17.23,17.25,45000.0,16.752,16.8493,16.752,16.7715,45000.0
2011-09-07 12:25:00,17.24,17.26,17.2,17.21,16700.0,16.7618,16.7812,16.7229,16.7326,16700.0
2011-09-07 12:30:00,17.22,17.35,17.21,17.35,40100.0,16.7423,16.8687,16.7326,16.8687,40100.0
2011-09-07 12:35:00,17.34,17.4,17.34,17.4,20400.0,16.859,16.9173,16.859,16.9173,20400.0
2011-09-07 12:40:00,17.4,17.43,17.38,17.42,45700.0,16.9173,16.9465,16.8979,16.9368,45700.0
2011-09-07 12:45:00,17.42,17.44,17.32,17.34,39500.0,16.9368,16.9562,16.8395,16.859,39500.0
2011-09-07 12:50:00,17.34,17.34,17.29,17.31,15400.0,16.859,16.859,16.8104,16.8298,15400.0
2011-09-07 12:55:00,17.32,17.34,17.27,17.31,19700.0,16.8395,16.859,16.7909,16.8298,19700.0
2011-09-07 13:00:00,17.31,17.32,17.27,17.32,23100.0,16.8298,16.8395,16.7909,16.8395,23100.0
2011-09-07 13:05:00,17.32,17.32,17.3,17.3,31600.0,16.8395,16.8395,16.8201,16.8201,31600.0
2011-09-07 13:10:00,17.31,17.38,17.3,17.34,72700.0,16.8298,16.8979,16.8201,16.859,72700.0
2011-09-07 13:15:00,17.35,17.37,17.32,17.37,26600.0,16.8687,16.8882,16.8395,16.8882,26600.0
2011-09-07 13:20:00,17.38,17.51,17.36,17.51,31300.0,16.8979,17.0243,16.8784,17.0243,31300.0
2011-09-07 13:25:00,17.51,17.52,17.41,17.52,48400.0,17.0243,17.034,16.927,17.034,48400.0
2011-09-07 13:30:00,17.51,17.54,17.49,17.5,15800.0,17.0243,17.0534,17.0048,17.0146,15800.0
2011-09-07 13:35:00,17.49,17.5,17.39,17.4,21500.0,17.0048,17.0146,16.9076,16.9173,21500.0
2011-09-07 13:40:00,17.4,17.43,17.38,17.42,21900.0,16.9173,16.9465,16.8979,16.9368,21900.0
2011-09-07 13:45:00,17.42,17.42,17.34,17.35,15600.0,16.9368,16.9368,16.859,16.8687,15600.0
2011-09-07 13:50:00,17.35,17.35,17.31,17.33,24700.0,16.8687,16.8687,16.8298,16.8493,24700.0
2011-09-07 13:55:00,17.33,17.35,17.32,17.33,34100.0,16.8493,16.8687,16.8395,16.8493,34100.0
2011-09-07 14:00:00,17.33,17.42,17.31,17.42,44300.0,16.8493,16.9368,16.8298,16.9368,44300.0
2011-09-07 14:05:00,17.41,17.44,17.39,17.39,29400.0,16.927,16.9562,16.9076,16.9076,29400.0
2011-09-07 14:10:00,17.4,17.43,17.38,17.38,19300.0,16.9173,16.9465,16.8979,16.8979,19300.0
2011-09-07 14:15:00,17.39,17.45,17.39,17.43,37700.0,16.9076,16.9659,16.9076,16.9465,37700.0
2011-09-07 14:20:00,17.43,17.43,17.37,17.41,23500.0,16.9465,16.9465,16.8882,16.927,23500.0
2011-09-07 14:25:00,17.42,17.45,17.41,17.44,13800.0,16.9368,16.9659,16.927,16.9562,13800.0
2011-09-07 14:30:00,17.45,17.45,17.42,17.44,18200.0,16.9659,16.9659,16.9368,16.9562,18200.0
2011-09-07 14:35:00,17.43,17.44,17.4,17.41,21500.0,16.9465,16.9562,16.9173,16.927,21500.0
2011-09-07 14:40:00,17.41,17.45,17.39,17.45,15500.0,16.927,16.9659,16.9076,16.9659,15500.0
2011-09-07 14:45:00,17.46,17.52,17.45,17.51,15400.0,16.9757,17.034,16.9659,17.0243,15400.0
2011-09-07 14:50:00,17.51,17.51,17.46,17.47,28300.0,17.0243,17.0243,16.9757,16.9854,28300.0
2011-09-07 14:55:00,17.48,17.52,17.48,17.51,11000.0,16.9951,17.034,16.9951,17.0243,11000.0
2011-09-07 15:00:00,17.5,17.51,17.47,17.5,20400.0,17.0146,17.0243,16.9854,17.0146,20400.0
2011-09-07 15:05:00,17.5,17.51,17.47,17.49,44600.0,17.0146,17.0243,16.9854,17.0048,44600.0
2011-09-07 15:10:00,17.5,17.51,17.43,17.49,41100.0,17.0146,17.0243,16.9465,17.0048,41100.0
2011-09-07 15:15:00,17.49,17.49,17.38,17.39,33500.0,17.0048,17.0048,16.8979,16.9076,33500.0
2011-09-07 15:20:00,17.38,17.41,17.34,17.34,25900.0,16.8979,16.927,16.859,16.859,25900.0
2011-09-07 15:25:00,17.35,17.35,17.3,17.33,39700.0,16.8687,16.8687,16.8201,16.8493,39700.0
2011-09-07 15:30:00,17.33,17.35,17.3,17.3,58100.0,16.8493,16.8687,16.8201,16.8201,58100.0
2011-09-07 15:35:00,17.3,17.3,17.18,17.19,58900.0,16.8201,16.8201,16.7034,16.7132,58900.0
2011-09-07 15:40:00,17.19,17.25,17.19,17.19,72600.0,16.7132,16.7715,16.7132,16.7132,72600.0
2011-09-07 15:45:00,17.2,17.23,17.19,17.2,98000.0,16.7229,16.752,16.7132,16.7229,98000.0
2011-09-07 15:50:00,17.21,17.22,17.12,17.15,138800.0,16.7326,16.7423,16.6451,16.6743,138800.0
2011-09-07 15:55:00,17.16,17.26,17.15,17.24,205400.0,16.684,16.7812,16.6743,16.7618,205400.0
2011-09-08 09:30:00,17.0,17.08,17.0,17.02,29600.0,16.5284,16.6062,16.5284,16.5479,29600.0
2011-09-08 09:35:00,17.05,17.34,17.05,17.26,29100.0,16.577,16.859,16.577,16.7812,29100.0
2011-09-08 09:40:00,17.25,17.41,17.21,17.32,58300.0,16.7715,16.927,16.7326,16.8395,58300.0
2011-09-08 09:45:00,17.33,17.37,17.16,17.2,26400.0,16.8493,16.8882,16.684,16.7229,26400.0
2011-09-08 09:50:00,17.2,17.25,17.0,17.17,70800.0,16.7229,16.7715,16.5284,16.6937,70800.0
2011-09-08 09:55:00,17.17,17.18,17.02,17.07,24700.0,16.6937,16.7034,16.5479,16.5965,24700.0
2011-09-08 10:00:00,17.08,17.12,17.0,17.11,36700.0,16.6062,16.6451,16.5284,16.6354,36700.0
2011-09-08 10:05:00,17.1,17.31,17.02,17.29,62300.0,16.6256,16.8298,16.5479,16.8104,62300.0
2011-09-08 10:10:00,17.29,17.31,17.23,17.29,23000.0,16.8104,16.8298,16.752,16.8104,23000.0
2011-09-08 10:15:00,17.29,17.29,17.22,17.29,34200.0,16.8104,16.8104,16.7423,16.8104,34200.0
2011-09-08 10:20:00,17.31,17.32,17.2,17.21,26800.0,16.8298,16.8395,16.7229,16.7326,26800.0
2011-09-08 10:25:00,17.22,17.3,17.17,17.18,26000.0,16.7423,16.8201,16.6937,16.7034,26000.0
2011-09-08 10:30:00,17.18,17.27,17.18,17.2,39100.0,16.7034,16.7909,16.7034,16.7229,39100.0
2011-09-08 10:35:00,17.2,17.25,17.17,17.21,38200.0,16.7229,16.7715,16.6937,16.7326,38200.0
2011-09-08 10:40:00,17.22,17.28,17.21,17.25,36300.0,16.7423,16.8007,16.7326,16.7715,36300.0
2011-09-08 10:45:00,17.25,17.27,17.18,17.19,20400.0,16.7715,16.7909,16.7034,16.7132,20400.0
2011-09-08 10:50:00,17.19,17.22,17.16,17.22,36800.0,16.7132,16.7423,16.684,16.7423,36800.0
2011-09-08 10:55:00,17.21,17.31,17.19,17.31,44200.0,16.7326,16.8298,16.7132,16.8298,44200.0
2011-09-08 11:00:00,17.3,17.38,17.3,17.36,40300.0,16.8201,16.8979,16.8201,16.8784,40300.0
2011-09-08 11:05:00,17.35,17.44,17.32,17.4,48100.0,16.8687,16.9562,16.8395,16.9173,48100.0
2011-09-08 11:10:00,17.4,17.4,17.35,17.37,16300.0,16.9173,16.9173,16.8687,16.8882,16300.0
2011-09-08 11:15:00,17.36,17.37,17.29,17.31,45200.0,16.8784,16.8882,16.8104,16.8298,45200.0
2011-09-08 11:20:00,17.31,17.36,17.25,17.25,16400.0,16.8298,16.8784,16.7715,16.7715,16400.0
2011-09-08 11:25:00,17.25,17.27,17.21,17.25,21800.0,16.7715,16.7909,16.7326,16.7715,21800.0
2011-09-08 11:30:00,17.24,17.31,17.21,17.29,19200.0,16.7618,16.8298,16.7326,16.8104,19200.0
2011-09-08 11:35:00,17.3,17.36,17.28,17.34,12200.0,16.8201,16.8784,16.8007,16.859,12200.0
2011-09-08 11:40:00,17.35,17.39,17.33,17.34,22100.0,16.8687,16.9076,16.8493,16.859,22100.0
2011-09-08 11:45:00,17.35,17.35,17.26,17.26,39800.0,16.8687,16.8687,16.7812,16.7812,39800.0
2011-09-08 11:50:00,17.27,17.34,17.18,17.18,50600.0,16.7909,16.859,16.7034,16.7034,50600.0
2011-09-08 11:55:00,17.16,17.2,17.12,17.2,39900.0,16.684,16.7229,16.6451,16.7229,39900.0
2011-09-08 12:00:00,17.18,17.18,17.11,17.11,56800.0,16.7034,16.7034,16.6354,16.6354,56800.0
2011-09-08 12:05:00,17.12,17.13,17.07,17.12,18800.0,16.6451,16.6548,16.5965,16.6451,18800.0
2011-09-08 12:10:00,17.11,17.15,17.09,17.1,9400.0,16.6354,16.6743,16.6159,16.6256,9400.0
2011-09-08 12:15:00,17.07,17.12,17.07,17.08,4200.0,16.5965,16.6451,16.5965,16.6062,4200.0
2011-09-08 12:20:00,17.08,17.15,17.08,17.11,8800.0,16.6062,16.6743,16.6062,16.6354,8800.0
2011-09-08 12:25:00,17.1,17.11,17.01,17.01,8300.0,16.6256,16.6354,16.5381,16.5381,8300.0
2011-09-08 12:30:00,17.01,17.01,16.93,16.96,20500.0,16.5381,16.5381,16.4604,16.4895,20500.0
2011-09-08 12:35:00,16.94,17.04,16.94,16.99,15200.0,16.4701,16.5673,16.4701,16.5187,15200.0
2011-09-08 12:40:00,16.98,17.11,16.98,17.04,13300.0,16.509,16.6354,16.509,16.5673,13300.0
2011-09-08 12:45:00,17.05,17.06,16.95,17.03,14200.0,16.577,16.5868,16.4798,16.5576,14200.0
2011-09-08 12:50:00,17.04,17.14,17.04,17.12,10300.0,16.5673,16.6645,16.5673,16.6451,10300.0
2011-09-08 12:55:00,17.13,17.18,17.1,17.15,7300.0,16.6548,16.7034,16.6256,16.6743,7300.0
2011-09-08 13:00:00,17.16,17.2,17.12,17.17,12500.0,16.684,16.7229,16.6451,16.6937,12500.0
2011-09-08 13:05:00,17.18,17.24,17.15,17.22,6900.0,16.7034,16.7618,16.6743,16.7423,6900.0
2011-09-08 13:10:00,17.23,17.23,17.11,17.13,9300.0,16.752,16.752,16.6354,16.6548,9300.0
2011-09-08 13:15:00,17.12,17.19,17.1,17.19,7300.0,16.6451,16.7132,16.6256,16.7132,7300.0
2011-09-08 13:20:00,17.18,17.18,17.1,17.15,12400.0,16.7034,16.7034,16.6256,16.6743,12400.0
2011-09-08 13:25:00,17.16,17.2,17.12,17.15,12300.0,16.684,16.7229,16.6451,16.6743,12300.0
2011-09-08 13:30:00,17.17,17.23,16.91,17.01,75500.0,16.6937,16.752,16.4409,16.5381,75500.0
2011-09-08 13:35:00,17.0,17.11,16.98,17.04,21900.0,16.5284,16.6354,16.509,16.5673,21900.0
2011-09-08 13:40:00,17.02,17.03,16.81,16.81,53200.0,16.5479,16.5576,16.3437,16.3437,53200.0
2011-09-08 13:45:00,16.82,16.83,16.76,16.79,50700.0,16.3534,16.3631,16.2951,16.3242,50700.0
2011-09-08 13:50:00,16.8,16.87,16.72,16.82,44500.0,16.334,16.402,16.2562,16.3534,44500.0
2011-09-08 13:55:00,16.82,16.91,16.82,16.84,24400.0,16.3534,16.4409,16.3534,16.3729,24400.0
2011-09-08 14:00:00,16.84,16.93,16.74,16.91,42400.0,16.3729,16.4604,16.2756,16.4409,42400.0
2011-09-08 14:05:00,16.89,16.99,16.85,16.95,26600.0,16.4215,16.5187,16.3826,16.4798,26600.0
2011-09-08 14:10:00,16.94,16.99,16.91,16.94,12100.0,16.4701,16.5187,16.4409,16.4701,12100.0
2011-09-08 14:15:00,16.97,17.0,16.86,16.91,15500.0,16.4993,16.5284,16.3923,16.4409,15500.0
2011-09-08 14:20:00,16.89,16.89,16.76,16.76,17800.0,16.4215,16.4215,16.2951,16.2951,17800.0
2011-09-08 14:25:00,16.76,16.79,16.64,16.71,32100.0,16.2951,16.3242,16.1784,16.2465,32100.0
2011-09-08 14:30:00,16.7,16.83,16.67,16.82,24800.0,16.2367,16.3631,16.2076,16.3534,24800.0
2011-09-08 14:35:00,16.82,16.85,16.73,16.75,31500.0,16.3534,16.3826,16.2659,16.2854,31500.0
2011-09-08 14:40:00,16.74,16.76,16.7,16.73,41200.0,16.2756,16.2951,16.2367,16.2659,41200.0
2011-09-08 14:45:00,16.74,16.78,16.7,16.75,22500.0,16.2756,16.3145,16.2367,16.2854,22500.0
2011-09-08 14:50:00,16.76,16.84,16.72,16.74,15800.0,16.2951,16.3729,16.2562,16.2756,15800.0
2011-09-08 14:55:00,16.73,16.78,16.72,16.77,10500.0,16.2659,16.3145,16.2562,16.3048,10500.0
2011-09-08 15:00:00,16.78,16.79,16.69,16.72,17100.0,16.3145,16.3242,16.227,16.2562,17100.0
2011-09-08 15:05:00,16.72,16.72,16.64,16.7,23100.0,16.2562,16.2562,16.1784,16.2367,23100.0
2011-09-08 15:10:00,16.7,16.7,16.64,16.66,27500.0,16.2367,16.2367,16.1784,16.1979,27500.0
2011-09-08 15:15:00,16.66,16.74,16.66,16.73,22200.0,16.1979,16.2756,16.1979,16.2659,22200.0
2011-09-08 15:20:00,16.72,16.76,16.69,16.76,24700.0,16.2562,16.2951,16.227,16.2951,24700.0
2011-09-08 15:25:00,16.76,16.84,16.71,16.84,22400.0,16.2951,16.3729,16.2465,16.3729,22400.0
2011-09-08 15:30:00,16.85,16.89,16.79,16.85,47600.0,16.3826,16.4215,16.3242,16.3826,47600.0
2011-09-08 15:35:00,16.86,16.88,16.81,16.87,50600.0,16.3923,16.4117,16.3437,16.402,50600.0
2011-09-08 15:40:00,16.88,16.96,16.86,16.94,33500.0,16.4117,16.4895,16.3923,16.4701,33500.0
2011-09-08 15:45:00,16.93,16.94,16.84,16.85,34900.0,16.4604,16.4701,16.3729,16.3826,34900.0
2011-09-08 15:50:00,16.84,16.84,16.75,16.8,61300.0,16.3729,16.3729,16.2854,16.334,61300.0
2011-09-08 15:55:00,16.8,16.83,16.75,16.76,77700.0,16.334,16.3631,16.2854,16.2951,77700.0
2011-09-09 09:30:00,16.4,16.52,16.29,16.47,29400.0,15.9451,16.0617,15.8381,16.0131,29400.0
2011-09-09 09:35:00,16.46,16.46,16.32,16.36,21200.0,16.0034,16.0034,15.8673,15.9062,21200.0
2011-09-09 09:40:00,16.31,16.35,16.25,16.26,55300.0,15.8576,15.8965,15.7992,15.8089,55300.0
2011-09-09 09:45:00,16.25,16.27,16.22,16.25,60100.0,15.7992,15.8187,15.7701,15.7992,60100.0
2011-09-09 09:50:00,16.25,16.3,16.22,16.28,53000.0,15.7992,15.8478,15.7701,15.8284,53000.0
2011-09-09 09:55:00,16.26,16.45,16.22,16.27,30000.0,15.8089,15.9937,15.7701,15.8187,30000.0
2011-09-09 10:00:00,16.27,16.34,16.21,16.28,51100.0,15.8187,15.8867,15.7603,15.8284,51100.0
2011-09-09 10:05:00,16.28,16.33,16.23,16.25,35000.0,15.8284,15.877,15.7798,15.7992,35000.0
2011-09-09 10:10:00,16.26,16.26,16.06,16.09,73800.0,15.8089,15.8089,15.6145,15.6437,73800.0
2011-09-09 10:15:00,16.09,16.13,16.05,16.1,18300.0,15.6437,15.6826,15.6048,15.6534,18300.0
2011-09-09 10:20:00,16.09,16.23,16.05,16.22,54200.0,15.6437,15.7798,15.6048,15.7701,54200.0
2011-09-09 10:25:00,16.22,16.45,16.2,16.44,90200.0,15.7701,15.9937,15.7506,15.984,90200.0
2011-09-09 10:30:00,16.44,16.45,16.23,16.23,20300.0,15.984,15.9937,15.7798,15.7798,20300.0
2011-09-09 10:35:00,16.26,16.32,16.2,16.28,15500.0,15.8089,15.8673,15.7506,15.8284,15500.0
2011-09-09 10:40:00,16.28,16.4,16.23,16.37,61000.0,15.8284,15.9451,15.7798,15.9159,61000.0
2011-09-09 10:45:00,16.34,16.39,16.3,16.37,19500.0,15.8867,15.9353,15.8478,15.9159,19500.0
2011-09-09 10:50:00,16.38,16.48,16.36,16.36,48200.0,15.9256,16.0228,15.9062,15.9062,48200.0
2011-09-09 10:55:00,16.37,16.41,16.28,16.31,14300.0,15.9159,15.9548,15.8284,15.8576,14300.0
2011-09-09 11:00:00,16.3,16.33,16.26,16.26,19100.0,15.8478,15.877,15.8089,15.8089,19100.0
2011-09-09 11:05:00,16.27,16.28,16.16,16.21,26500.0,15.8187,15.8284,15.7117,15.7603,26500.0
2011-09-09 11:10:00,16.2,16.35,16.03,16.07,45300.0,15.7506,15.8965,15.5853,15.6242,45300.0
2011-09-09 11:15:00,16.06,16.1,16.03,16.05,20500.0,15.6145,15.6534,15.5853,15.6048,20500.0
2011-09-09 11:20:00,16.05,16.07,15.87,15.9,31600.0,15.6048,15.6242,15.4298,15.4589,31600.0
2011-09-09 11:25:00,15.9,15.95,15.8,15.83,30100.0,15.4589,15.5075,15.3617,15.3909,30100.0
2011-09-09 11:30:00,15.81,15.95,15.8,15.93,14300.0,15.3714,15.5075,15.3617,15.4881,14300.0
2011-09-09 11:35:00,15.93,16.06,15.87,15.94,52900.0,15.4881,15.6145,15.4298,15.4978,52900.0
2011-09-09 11:40:00,15.96,15.97,15.7,15.78,134900.0,15.5173,15.527,15.2645,15.3423,134900.0
2011-09-09 11:45:00,15.8,15.85,15.79,15.81,29400.0,15.3617,15.4103,15.352,15.3714,29400.0
2011-09-09 11:50:00,15.8,15.83,15.74,15.83,15500.0,15.3617,15.3909,15.3034,15.3909,15500.0
2011-09-09 11:55:00,15.83,15.93,15.81,15.93,18700.0,15.3909,15.4881,15.3714,15.4881,18700.0
2011-09-09 12:00:00,15.92,15.92,15.79,15.81,65300.0,15.4784,15.4784,15.352,15.3714,65300.0
2011-09-09 12:05:00,15.82,15.83,15.7,15.72,26200.0,15.3812,15.3909,15.2645,15.2839,26200.0
2011-09-09 12:10:00,15.72,15.73,15.61,15.62,23000.0,15.2839,15.2937,15.177,15.1867,23000.0
2011-09-09 12:15:00,15.62,15.73,15.61,15.73,12200.0,15.1867,15.2937,15.177,15.2937,12200.0
2011-09-09 12:20:00,15.73,15.88,15.73,15.88,30000.0,15.2937,15.4395,15.2937,15.4395,30000.0
2011-09-09 12:25:00,15.86,15.9,15.86,15.87,17400.0,15.42,15.4589,15.42,15.4298,17400.0
2011-09-09 12:30:00,15.86,15.9,15.71,15.73,23300.0,15.42,15.4589,15.2742,15.2937,23300.0
2011-09-09 12:35:00,15.73,15.81,15.71,15.8,13600.0,15.2937,15.3714,15.2742,15.3617,13600.0
2011-09-09 12:40:00,15.79,15.82,15.76,15.8,17300.0,15.352,15.3812,15.3228,15.3617,17300.0
2011-09-09 12:45:00,15.8,15.88,15.8,15.84,22200.0,15.3617,15.4395,15.3617,15.4006,22200.0
2011-09-09 12:50:00,15.86,15.89,15.82,15.82,18300.0,15.42,15.4492,15.3812,15.3812,18300.0
2011-09-09 12:55:00,15.83,15.93,15.77,15.9,60800.0,15.3909,15.4881,15.3325,15.4589,60800.0
2011-09-09 13:00:00,15.9,15.92,15.85,15.88,25300.0,15.4589,15.4784,15.4103,15.4395,25300.0
2011-09-09 13:05:00,15.89,15.96,15.89,15.96,12500.0,15.4492,15.5173,15.4492,15.5173,12500.0
2011-09-09 13:10:00,15.95,16.04,15.93,16.01,7700.0,15.5075,15.5951,15.4881,15.5659,7700.0
2011-09-09 13:15:00,16.03,16.09,15.97,15.97,7900.0,15.5853,15.6437,15.527,15.527,7900.0
2011-09-09 13:20:00,15.97,15.97,15.81,15.84,26500.0,15.527,15.527,15.3714,15.4006,26500.0
2011-09-09 13:25:00,15.83,15.89,15.82,15.89,5800.0,15.3909,15.4492,15.3812,15.4492,5800.0
2011-09-09 13:30:00,15.9,15.9,15.83,15.85,16200.0,15.4589,15.4589,15.3909,15.4103,16200.0
2011-09-09 13:35:00,15.84,15.86,15.8,15.82,27600.0,15.4006,15.42,15.3617,15.3812,27600.0
2011-09-09 13:40:00,15.82,15.82,15.78,15.8,22600.0,15.3812,15.3812,15.3423,15.3617,22600.0
2011-09-09 13:45:00,15.8,15.8,15.75,15.75,29000.0,15.3617,15.3617,15.3131,15.3131,29000.0
2011-09-09 13:50:00,15.73,15.78,15.72,15.73,11900.0,15.2937,15.3423,15.2839,15.2937,11900.0
2011-09-09 13:55:00,15.74,15.77,15.72,15.75,5500.0,15.3034,15.3325,15.2839,15.3131,5500.0
2011-09-09 14:00:00,15.74,15.78,15.72,15.74,8900.0,15.3034,15.3423,15.2839,15.3034,8900.0
2011-09-09 14:05:00,15.72,15.81,15.72,15.79,13600.0,15.2839,15.3714,15.2839,15.352,13600.0
2011-09-09 14:10:00,15.78,15.78,15.66,15.67,25700.0,15.3423,15.3423,15.2256,15.2353,25700.0
2011-09-09 14:15:00,15.67,15.71,15.66,15.66,15800.0,15.2353,15.2742,15.2256,15.2256,15800.0
2011-09-09 14:20:00,15.66,15.7,15.66,15.67,29600.0,15.2256,15.2645,15.2256,15.2353,29600.0
2011-09-09 14:25:00,15.68,15.7,15.63,15.65,38900.0,15.245,15.2645,15.1964,15.2159,38900.0
2011-09-09 14:30:00,15.66,15.67,15.62,15.63,22000.0,15.2256,15.2353,15.1867,15.1964,22000.0
2011-09-09 14:35:00,15.63,15.7,15.62,15.66,23200.0,15.1964,15.2645,15.1867,15.2256,23200.0
2011-09-09 14:40:00,15.66,15.79,15.66,15.78,9900.0,15.2256,15.352,15.2256,15.3423,9900.0
2011-09-09 14:45:00,15.77,15.8,15.67,15.67,13300.0,15.3325,15.3617,15.2353,15.2353,13300.0
2011-09-09 14:50:00,15.68,15.71,15.65,15.66,57500.0,15.245,15.2742,15.2159,15.2256,57500.0
2011-09-09 14:55:00,15.67,15.73,15.65,15.67,21700.0,15.2353,15.2937,15.2159,15.2353,21700.0
2011-09-09 15:00:00,15.67,15.75,15.63,15.75,32600.0,15.2353,15.3131,15.1964,15.3131,32600.0
2011-09-09 15:05:00,15.76,15.78,15.65,15.67,25800.0,15.3228,15.3423,15.2159,15.2353,25800.0
2011-09-09 15:10:00,15.69,15.7,15.64,15.7,30500.0,15.2548,15.2645,15.2061,15.2645,30500.0
2011-09-09 15:15:00,15.7,15.73,15.64,15.73,25200.0,15.2645,15.2937,15.2061,15.2937,25200.0
2011-09-09 15:20:00,15.73,15.74,15.61,15.7,77600.0,15.2937,15.3034,15.177,15.2645,77600.0
2011-09-09 15:25:00,15.7,15.77,15.64,15.65,29700.0,15.2645,15.3325,15.2061,15.2159,29700.0
2011-09-09 15:30:00,15.65,15.79,15.64,15.78,36100.0,15.2159,15.352,15.2061,15.3423,36100.0
2011-09-09 15:35:00,15.79,15.9,15.76,15.9,55400.0,15.352,15.4589,15.3228,15.4589,55400.0
2011-09-09 15:40:00,15.9,15.91,15.81,15.87,47300.0,15.4589,15.4687,15.3714,15.4298,47300.0
2011-09-09 15:45:00,15.86,15.93,15.8,15.9,58600.0,15.42,15.4881,15.3617,15.4589,58600.0
2011-09-09 15:50:00,15.91,15.95,15.86,15.9,114400.0,15.4687,15.5075,15.42,15.4589,114400.0
2011-09-09 15:55:00,15.91,15.92,15.86,15.86,195300.0,15.4687,15.4784,15.42,15.42,195300.0
2011-09-12 09:30:00,15.47,15.5,15.39,15.48,20000.0,15.0409,15.07,14.9631,15.0506,20000.0
2011-09-12 09:35:00,15.49,15.71,15.35,15.66,14300.0,15.0603,15.2742,14.9242,15.2256,14300.0
2011-09-12 09:40:00,15.65,15.75,15.58,15.6,44100.0,15.2159,15.3131,15.1478,15.1673,44100.0
2011-09-12 09:45:00,15.58,15.64,15.53,15.56,13300.0,15.1478,15.2061,15.0992,15.1284,13300.0
2011-09-12 09:50:00,15.56,15.74,15.52,15.69,31500.0,15.1284,15.3034,15.0895,15.2548,31500.0
2011-09-12 09:55:00,15.73,16.02,15.73,15.85,44000.0,15.2937,15.5756,15.2937,15.4103,44000.0
2011-09-12 10:00:00,15.86,15.87,15.73,15.74,23200.0,15.42,15.4298,15.2937,15.3034,23200.0
2011-09-12 10:05:00,15.77,15.86,15.74,15.8,21500.0,15.3325,15.42,15.3034,15.3617,21500.0
2011-09-12 10:10:00,15.81,15.81,15.65,15.65,10900.0,15.3714,15.3714,15.2159,15.2159,10900.0
2011-09-12 10:15:00,15.64,15.73,15.53,15.58,37100.0,15.2061,15.2937,15.0992,15.1478,37100.0
2011-09-12 10:20:00,15.58,15.62,15.49,15.53,21600.0,15.1478,15.1867,15.0603,15.0992,21600.0
2011-09-12 10:25:00,15.53,15.54,15.46,15.46,10400.0,15.0992,15.1089,15.0311,15.0311,10400.0
2011-09-12 10:30:00,15.47,15.53,15.44,15.46,12800.0,15.0409,15.0992,15.0117,15.0311,12800.0
2011-09-12 10:35:00,15.46,15.57,15.39,15.53,15000.0,15.0311,15.1381,14.9631,15.0992,15000.0
2011-09-12 10:40:00,15.53,15.54,15.41,15.41,24500.0,15.0992,15.1089,14.9825,14.9825,24500.0
2011-09-12 10:45:00,15.41,15.48,15.28,15.3,37900.0,14.9825,15.0506,14.8561,14.8756,37900.0
2011-09-12 10:50:00,15.29,15.35,15.27,15.35,30900.0,14.8659,14.9242,14.8464,14.9242,30900.0
2011-09-12 10:55:00,15.33,15.35,15.25,15.26,34800.0,14.9047,14.9242,14.827,14.8367,34800.0
2011-09-12 11:00:00,15.25,15.29,15.25,15.27,22000.0,14.827,14.8659,14.827,14.8464,22000.0
2011-09-12 11:05:00,15.29,15.4,15.29,15.34,23600.0,14.8659,14.9728,14.8659,14.9145,23600.0
2011-09-12 11:10:00,15.34,15.34,15.26,15.3,38100.0,14.9145,14.9145,14.8367,14.8756,38100.0
2011-09-12 11:15:00,15.35,15.38,15.29,15.29,59000.0,14.9242,14.9534,14.8659,14.8659,59000.0
2011-09-12 11:20:00,15.3,15.37,15.26,15.31,56100.0,14.8756,14.9436,14.8367,14.8853,56100.0
2011-09-12 11:25:00,15.3,15.41,15.3,15.39,62100.0,14.8756,14.9825,14.8756,14.9631,62100.0
2011-09-12 11:30:00,15.38,15.51,15.38,15.51,70700.0,14.9534,15.0798,14.9534,15.0798,70700.0
2011-09-12 11:35:00,15.5,15.52,15.46,15.52,8400.0,15.07,15.0895,15.0311,15.0895,8400.0
2011-09-12 11:40:00,15.53,15.63,15.51,15.63,10600.0,15.0992,15.1964,15.0798,15.1964,10600.0
2011-09-12 11:45:00,15.63,15.65,15.46,15.48,25900.0,15.1964,15.2159,15.0311,15.0506,25900.0
2011-09-12 11:50:00,15.49,15.5,15.4,15.41,8100.0,15.0603,15.07,14.9728,14.9825,8100.0
2011-09-12 11:55:00,15.41,15.41,15.35,15.37,12100.0,14.9825,14.9825,14.9242,14.9436,12100.0
2011-09-12 12:00:00,15.38,15.46,15.35,15.35,11600.0,14.9534,15.0311,14.9242,14.9242,11600.0
2011-09-12 12:05:00,15.36,15.36,15.29,15.35,17500.0,14.9339,14.9339,14.8659,14.9242,17500.0
2011-09-12 12:10:00,15.33,15.36,15.27,15.3,20200.0,14.9047,14.9339,14.8464,14.8756,20200.0
2011-09-12 12:15:00,15.31,15.37,15.3,15.3,10600.0,14.8853,14.9436,14.8756,14.8756,10600.0
2011-09-12 12:20:00,15.3,15.35,15.3,15.33,6200.0,14.8756,14.9242,14.8756,14.9047,6200.0
2011-09-12 12:25:00,15.34,15.37,15.25,15.36,29600.0,14.9145,14.9436,14.827,14.9339,29600.0
2011-09-12 12:30:00,15.37,15.38,15.25,15.25,44100.0,14.9436,14.9534,14.827,14.827,44100.0
2011-09-12 12:35:00,15.25,15.28,15.22,15.26,49000.0,14.827,14.8561,14.7978,14.8367,49000.0
2011-09-12 12:40:00,15.26,15.32,15.26,15.3,32600.0,14.8367,14.895,14.8367,14.8756,32600.0
2011-09-12 12:45:00,15.31,15.35,15.29,15.31,12900.0,14.8853,14.9242,14.8659,14.8853,12900.0
2011-09-12 12:50:00,15.31,15.42,15.3,15.37,19600.0,14.8853,14.9923,14.8756,14.9436,19600.0
2011-09-12 12:55:00,15.37,15.42,15.31,15.41,6800.0,14.9436,14.9923,14.8853,14.9825,6800.0
2011-09-12 13:00:00,15.42,15.51,15.37,15.45,17600.0,14.9923,15.0798,14.9436,15.0214,17600.0
2011-09-12 13:05:00,15.45,15.49,15.29,15.34,14500.0,15.0214,15.0603,14.8659,14.9145,14500.0
2011-09-12 13:10:00,15.35,15.44,15.33,15.4,20300.0,14.9242,15.0117,14.9047,14.9728,20300.0
2011-09-12 13:15:00,15.4,15.4,15.33,15.37,11100.0,14.9728,14.9728,14.9047,14.9436,11100.0
2011-09-12 13:20:00,15.36,15.39,15.34,15.37,8000.0,14.9339,14.9631,14.9145,14.9436,8000.0
2011-09-12 13:25:00,15.36,15.38,15.32,15.32,11800.0,14.9339,14.9534,14.895,14.895,11800.0
2011-09-12 13:30:00,15.33,15.36,15.21,15.26,40100.0,14.9047,14.9339,14.7881,14.8367,40100.0
2011-09-12 13:35:00,15.25,15.26,15.17,15.21,26400.0,14.827,14.8367,14.7492,14.7881,26400.0
2011-09-12 13:40:00,15.2,15.27,15.2,15.26,18100.0,14.7784,14.8464,14.7784,14.8367,18100.0
2011-09-12 13:45:00,15.27,15.29,15.2,15.27,26100.0,14.8464,14.8659,14.7784,14.8464,26100.0
2011-09-12 13:50:00,15.28,15.37,15.28,15.36,12800.0,14.8561,14.9436,14.8561,14.9339,12800.0
2011-09-12 13:55:00,15.34,15.36,15.27,15.33,11600.0,14.9145,14.9339,14.8464,14.9047,11600.0
2011-09-12 14:00:00,15.32,15.35,15.19,15.22,28100.0,14.895,14.9242,14.7686,14.7978,28100.0
2011-09-12 14:05:00,15.24,15.24,15.15,15.22,26800.0,14.8172,14.8172,14.7297,14.7978,26800.0
2011-09-12 14:10:00,15.21,15.21,15.12,15.17,24300.0,14.7881,14.7881,14.7006,14.7492,24300.0
2011-09-12 14:15:00,15.22,15.25,15.18,15.18,24900.0,14.7978,14.827,14.7589,14.7589,24900.0
2011-09-12 14:20:00,15.18,15.21,15.15,15.17,66700.0,14.7589,14.7881,14.7297,14.7492,66700.0
2011-09-12 14:25:00,15.17,15.2,15.13,15.17,26000.0,14.7492,14.7784,14.7103,14.7492,26000.0
2011-09-12 14:30:00,15.18,15.23,15.16,15.21,34600.0,14.7589,14.8075,14.7395,14.7881,34600.0
2011-09-12 14:35:00,15.22,15.39,15.21,15.36,75700.0,14.7978,14.9631,14.7881,14.9339,75700.0
2011-09-12 14:40:00,15.36,15.4,15.32,15.33,141800.0,14.9339,14.9728,14.895,14.9047,141800.0
2011-09-12 14:45:00,15.32,15.33,15.17,15.25,56700.0,14.895,14.9047,14.7492,14.827,56700.0
2011-09-12 14:50:00,15.24,15.28,15.19,15.21,60100.0,14.8172,14.8561,14.7686,14.7881,60100.0
2011-09-12 14:55:00,15.2,15.24,15.15,15.17,31600.0,14.7784,14.8172,14.7297,14.7492,31600.0
2011-09-12 15:00:00,15.18,15.24,15.11,15.13,77100.0,14.7589,14.8172,14.6908,14.7103,77100.0
2011-09-12 15:05:00,15.14,15.21,15.11,15.17,47500.0,14.72,14.7881,14.6908,14.7492,47500.0
2011-09-12 15:10:00,15.18,15.29,15.16,15.25,35700.0,14.7589,14.8659,14.7395,14.827,35700.0
2011-09-12 15:15:00,15.26,15.28,15.16,15.25,42300.0,14.8367,14.8561,14.7395,14.827,42300.0
2011-09-12 15:20:00,15.25,15.27,15.2,15.25,67100.0,14.827,14.8464,14.7784,14.827,67100.0
2011-09-12 15:25:00,15.25,15.37,15.24,15.36,109300.0,14.827,14.9436,14.8172,14.9339,109300.0
2011-09-12 15:30:00,15.37,15.46,15.37,15.43,99200.0,14.9436,15.0311,14.9436,15.002,99200.0
2011-09-12 15:35:00,15.43,15.44,15.39,15.44,95100.0,15.002,15.0117,14.9631,15.0117,95100.0
2011-09-12 15:40:00,15.43,15.61,15.4,15.54,93700.0,15.002,15.177,14.9728,15.1089,93700.0
2011-09-12 15:45:00,15.54,15.61,15.53,15.54,97200.0,15.1089,15.177,15.0992,15.1089,97200.0
2011-09-12 15:50:00,15.54,15.71,15.52,15.66,128000.0,15.1089,15.2742,15.0895,15.2256,128000.0
2011-09-12 15:55:00,15.66,15.68,15.61,15.66,170900.0,15.2256,15.245,15.177,15.2256,170900.0
2011-09-13 09:30:00,15.81,16.2,15.8,16.14,60300.0,15.3714,15.7506,15.3617,15.6923,60300.0
2011-09-13 09:35:00,16.18,16.24,16.11,16.11,72000.0,15.7312,15.7895,15.6631,15.6631,72000.0
2011-09-13 09:40:00,16.11,16.11,15.89,16.0,39700.0,15.6631,15.6631,15.4492,15.5562,39700.0
2011-09-13 09:45:00,15.99,16.37,15.91,16.34,53100.0,15.5464,15.9159,15.4687,15.8867,53100.0
2011-09-13 09:50:00,16.35,16.55,16.35,16.39,54600.0,15.8965,16.0909,15.8965,15.9353,54600.0
2011-09-13 09:55:00,16.4,16.53,16.39,16.53,73400.0,15.9451,16.0715,15.9353,16.0715,73400.0
2011-09-13 10:00:00,16.53,16.68,16.5,16.6,55400.0,16.0715,16.2173,16.0423,16.1395,55400.0
2011-09-13 10:05:00,16.61,16.7,16.58,16.65,44300.0,16.1492,16.2367,16.1201,16.1881,44300.0
2011-09-13 10:10:00,16.63,16.68,16.5,16.53,53900.0,16.1687,16.2173,16.0423,16.0715,53900.0
2011-09-13 10:15:00,16.54,16.56,16.47,16.49,21600.0,16.0812,16.1006,16.0131,16.0326,21600.0
2011-09-13 10:20:00,16.49,16.56,16.44,16.53,31900.0,16.0326,16.1006,15.984,16.0715,31900.0
2011-09-13 10:25:00,16.53,16.56,16.46,16.5,18700.0,16.0715,16.1006,16.0034,16.0423,18700.0
2011-09-13 10:30:00,16.5,16.57,16.44,16.5,72400.0,16.0423,16.1103,15.984,16.0423,72400.0
2011-09-13 10:35:00,16.49,16.56,16.44,16.55,28000.0,16.0326,16.1006,15.984,16.0909,28000.0
2011-09-13 10:40:00,16.55,16.57,16.46,16.46,32900.0,16.0909,16.1103,16.0034,16.0034,32900.0
2011-09-13 10:45:00,16.48,16.52,16.43,16.47,28800.0,16.0228,16.0617,15.9742,16.0131,28800.0
2011-09-13 10:50:00,16.48,16.55,16.29,16.32,43400.0,16.0228,16.0909,15.8381,15.8673,43400.0
2011-09-13 10:55:00,16.32,16.36,16.23,16.29,45700.0,15.8673,15.9062,15.7798,15.8381,45700.0
2011-09-13 11:00:00,16.28,16.39,16.2,16.21,35700.0,15.8284,15.9353,15.7506,15.7603,35700.0
2011-09-13 11:05:00,16.21,16.22,16.14,16.19,19900.0,15.7603,15.7701,15.6923,15.7409,19900.0
2011-09-13 11:10:00,16.19,16.3,16.19,16.28,26200.0,15.7409,15.8478,15.7409,15.8284,26200.0
2011-09-13 11:15:00,16.27,16.32,16.15,16.16,18300.0,15.8187,15.8673,15.702,15.7117,18300.0
2011-09-13 11:20:00,16.16,16.21,16.14,16.16,67400.0,15.7117,15.7603,15.6923,15.7117,67400.0
2011-09-13 11:25:00,16.15,16.15,16.06,16.08,31100.0,15.702,15.702,15.6145,15.6339,31100.0
2011-09-13 11:30:00,16.08,16.19,16.08,16.19,28000.0,15.6339,15.7409,15.6339,15.7409,28000.0
2011-09-13 11:35:00,16.19,16.24,16.17,16.24,46400.0,15.7409,15.7895,15.7214,15.7895,46400.0
2011-09-13 11:40:00,16.24,16.35,16.24,16.34,59500.0,15.7895,15.8965,15.7895,15.8867,59500.0
2011-09-13 11:45:00,16.32,16.35,16.18,16.19,50800.0,15.8673,15.8965,15.7312,15.7409,50800.0
2011-09-13 11:50:00,16.18,16.29,16.16,16.28,17500.0,15.7312,15.8381,15.7117,15.8284,17500.0
2011-09-13 11:55:00,16.28,16.34,16.24,16.24,27200.0,15.8284,15.8867,15.7895,15.7895,27200.0
2011-09-13 12:00:00,16.24,16.27,16.13,16.17,38400.0,15.7895,15.8187,15.6826,15.7214,38400.0
2011-09-13 12:05:00,16.17,16.31,16.15,16.3,24400.0,15.7214,15.8576,15.702,15.8478,24400.0
2011-09-13 12:10:00,16.31,16.43,16.3,16.42,32100.0,15.8576,15.9742,15.8478,15.9645,32100.0
2011-09-13 12:15:00,16.43,16.46,16.37,16.39,25500.0,15.9742,16.0034,15.9159,15.9353,25500.0
2011-09-13 12:20:00,16.38,16.45,16.38,16.4,12300.0,15.9256,15.9937,15.9256,15.9451,12300.0
2011-09-13 12:25:00,16.38,16.41,16.33,16.38,47400.0,15.9256,15.9548,15.877,15.9256,47400.0
2011-09-13 12:30:00,16.39,16.42,16.32,16.35,28100.0,15.9353,15.9645,15.8673,15.8965,28100.0
2011-09-13 12:35:00,16.34,16.42,16.34,16.4,20200.0,15.8867,15.9645,15.8867,15.9451,20200.0
2011-09-13 12:40:00,16.38,16.44,16.37,16.41,29200.0,15.9256,15.984,15.9159,15.9548,29200.0
2011-09-13 12:45:00,16.41,16.49,16.4,16.48,17900.0,15.9548,16.0326,15.9451,16.0228,17900.0
2011-09-13 12:50:00,16.48,16.49,16.38,16.39,25900.0,16.0228,16.0326,15.9256,15.9353,25900.0
2011-09-13 12:55:00,16.39,16.42,16.33,16.39,15900.0,15.9353,15.9645,15.877,15.9353,15900.0
2011-09-13 13:00:00,16.39,16.44,16.37,16.42,14700.0,15.9353,15.984,15.9159,15.9645,14700.0
2011-09-13 13:05:00,16.42,16.47,16.38,16.38,15600.0,15.9645,16.0131,15.9256,15.9256,15600.0
2011-09-13 13:10:00,16.37,16.44,16.32,16.44,18800.0,15.9159,15.984,15.8673,15.984,18800.0
2011-09-13 13:15:00,16.44,16.46,16.37,16.37,6500.0,15.984,16.0034,15.9159,15.9159,6500.0
2011-09-13 13:20:00,16.38,16.41,16.34,16.37,8600.0,15.9256,15.9548,15.8867,15.9159,8600.0
2011-09-13 13:25:00,16.37,16.38,16.34,16.35,44400.0,15.9159,15.9256,15.8867,15.8965,44400.0
2011-09-13 13:30:00,16.34,16.36,16.27,16.35,10000.0,15.8867,15.9062,15.8187,15.8965,10000.0
2011-09-13 13:35:00,16.35,16.36,16.32,16.36,15200.0,15.8965,15.9062,15.8673,15.9062,15200.0
2011-09-13 13:40:00,16.36,16.39,16.34,16.39,15200.0,15.9062,15.9353,15.8867,15.9353,15200.0
2011-09-13 13:45:00,16.38,16.47,16.37,16.47,32200.0,15.9256,16.0131,15.9159,16.0131,32200.0
2011-09-13 13:50:00,16.47,16.5,16.41,16.46,33700.0,16.0131,16.0423,15.9548,16.0034,33700.0
2011-09-13 13:55:00,16.46,16.47,16.41,16.44,41100.0,16.0034,16.0131,15.9548,15.984,41100.0
2011-09-13 14:00:00,16.45,16.47,16.41,16.44,13400.0,15.9937,16.0131,15.9548,15.984,13400.0
2011-09-13 14:05:00,16.43,16.46,16.35,16.36,56900.0,15.9742,16.0034,15.8965,15.9062,56900.0
2011-09-13 14:10:00,16.37,16.4,16.31,16.32,21600.0,15.9159,15.9451,15.8576,15.8673,21600.0
2011-09-13 14:15:00,16.32,16.37,16.32,16.32,24800.0,15.8673,15.9159,15.8673,15.8673,24800.0
2011-09-13 14:20:00,16.32,16.4,16.32,16.39,70100.0,15.8673,15.9451,15.8673,15.9353,70100.0
2011-09-13 14:25:00,16.4,16.47,16.39,16.46,70100.0,15.9451,16.0131,15.9353,16.0034,70100.0
2011-09-13 14:30:00,16.47,16.51,16.44,16.51,58100.0,16.0131,16.052,15.984,16.052,58100.0
2011-09-13 14:35:00,16.51,16.52,16.48,16.48,17100.0,16.052,16.0617,16.0228,16.0228,17100.0
2011-09-13 14:40:00,16.48,16.53,16.48,16.48,17900.0,16.0228,16.0715,16.0228,16.0228,17900.0
2011-09-13 14:45:00,16.49,16.53,16.41,16.42,39100.0,16.0326,16.0715,15.9548,15.9645,39100.0
2011-09-13 14:50:00,16.42,16.46,16.39,16.41,35400.0,15.9645,16.0034,15.9353,15.9548,35400.0
2011-09-13 14:55:00,16.41,16.43,16.35,16.4,90400.0,15.9548,15.9742,15.8965,15.9451,90400.0
2011-09-13 15:00:00,16.39,16.48,16.35,16.46,53200.0,15.9353,16.0228,15.8965,16.0034,53200.0
2011-09-13 15:05:00,16.46,16.5,16.39,16.44,46900.0,16.0034,16.0423,15.9353,15.984,46900.0
2011-09-13 15:10:00,16.44,16.48,16.39,16.42,29600.0,15.984,16.0228,15.9353,15.9645,29600.0
2011-09-13 15:15:00,16.42,16.42,16.25,16.28,89800.0,15.9645,15.9645,15.7992,15.8284,89800.0
2011-09-13 15:20:00,16.28,16.34,16.14,16.34,72000.0,15.8284,15.8867,15.6923,15.8867,72000.0
2011-09-13 15:25:00,16.32,16.45,16.22,16.45,44300.0,15.8673,15.9937,15.7701,15.9937,44300.0
2011-09-13 15:30:00,16.45,16.54,16.43,16.46,90000.0,15.9937,16.0812,15.9742,16.0034,90000.0
2011-09-13 15:35:00,16.46,16.51,16.43,16.45,45800.0,16.0034,16.052,15.9742,15.9937,45800.0
2011-09-13 15:40:00,16.45,16.58,16.41,16.54,41100.0,15.9937,16.1201,15.9548,16.0812,41100.0
2011-09-13 15:45:00,16.54,16.6,16.51,16.57,60400.0,16.0812,16.1395,16.052,16.1103,60400.0
2011-09-13 15:50:00,16.57,16.6,16.45,16.52,73200.0,16.1103,16.1395,15.9937,16.0617,73200.0
2011-09-13 15:55:00,16.52,16.57,16.48,16.49,122300.0,16.0617,16.1103,16.0228,16.0326,122300.0
2011-09-14 09:30:00,16.77,17.03,16.73,16.93,58600.0,16.3048,16.5576,16.2659,16.4604,58600.0
2011-09-14 09:35:00,16.95,17.08,16.74,16.78,33700.0,16.4798,16.6062,16.2756,16.3145,33700.0
2011-09-14 09:40:00,16.73,17.07,16.73,17.03,60000.0,16.2659,16.5965,16.2659,16.5576,60000.0
2011-09-14 09:45:00,17.07,17.16,16.95,16.97,45900.0,16.5965,16.684,16.4798,16.4993,45900.0
2011-09-14 09:50:00,16.96,17.01,16.79,16.79,36900.0,16.4895,16.5381,16.3242,16.3242,36900.0
2011-09-14 09:55:00,16.79,16.92,16.77,16.86,26200.0,16.3242,16.4506,16.3048,16.3923,26200.0
2011-09-14 10:00:00,16.88,16.88,16.67,16.79,40300.0,16.4117,16.4117,16.2076,16.3242,40300.0
2011-09-14 10:05:00,16.83,16.91,16.8,16.8,28700.0,16.3631,16.4409,16.334,16.334,28700.0
2011-09-14 10:10:00,16.8,16.98,16.8,16.95,42800.0,16.334,16.509,16.334,16.4798,42800.0
2011-09-14 10:15:00,16.95,16.95,16.72,16.72,73100.0,16.4798,16.4798,16.2562,16.2562,73100.0
2011-09-14 10:20:00,16.71,16.78,16.59,16.75,50900.0,16.2465,16.3145,16.1298,16.2854,50900.0
2011-09-14 10:25:00,16.75,16.89,16.75,16.82,22400.0,16.2854,16.4215,16.2854,16.3534,22400.0
2011-09-14 10:30:00,16.8,16.92,16.73,16.86,35500.0,16.334,16.4506,16.2659,16.3923,35500.0
2011-09-14 10:35:00,16.86,17.03,16.84,17.0,65700.0,16.3923,16.5576,16.3729,16.5284,65700.0
2011-09-14 10:40:00,17.02,17.07,16.84,16.86,29100.0,16.5479,16.5965,16.3729,16.3923,29100.0
2011-09-14 10:45:00,16.87,16.99,16.82,16.88,29200.0,16.402,16.5187,16.3534,16.4117,29200.0
2011-09-14 10:50:00,16.88,17.0,16.86,17.0,27200.0,16.4117,16.5284,16.3923,16.5284,27200.0
2011-09-14 10:55:00,17.02,17.06,16.91,17.04,19400.0,16.5479,16.5868,16.4409,16.5673,19400.0
2011-09-14 11:00:00,17.03,17.11,16.9,17.11,22900.0,16.5576,16.6354,16.4312,16.6354,22900.0
2011-09-14 11:05:00,17.11,17.19,17.1,17.12,14400.0,16.6354,16.7132,16.6256,16.6451,14400.0
2011-09-14 11:10:00,17.13,17.19,17.11,17.18,24000.0,16.6548,16.7132,16.6354,16.7034,24000.0
2011-09-14 11:15:00,17.2,17.2,17.12,17.15,29400.0,16.7229,16.7229,16.6451,16.6743,29400.0
2011-09-14 11:20:00,17.15,17.25,17.12,17.24,59400.0,16.6743,16.7715,16.6451,16.7618,59400.0
2011-09-14 11:25:00,17.22,17.28,17.21,17.27,22400.0,16.7423,16.8007,16.7326,16.7909,22400.0
2011-09-14 11:30:00,17.26,17.3,17.21,17.23,23800.0,16.7812,16.8201,16.7326,16.752,23800.0
2011-09-14 11:35:00,17.22,17.32,17.21,17.3,35200.0,16.7423,16.8395,16.7326,16.8201,35200.0
2011-09-14 11:40:00,17.32,17.44,17.29,17.42,83000.0,16.8395,16.9562,16.8104,16.9368,83000.0
2011-09-14 11:45:00,17.41,17.5,17.4,17.47,50000.0,16.927,17.0146,16.9173,16.9854,50000.0
2011-09-14 11:50:00,17.47,17.47,17.39,17.41,73200.0,16.9854,16.9854,16.9076,16.927,73200.0
2011-09-14 11:55:00,17.4,17.41,17.31,17.37,75600.0,16.9173,16.927,16.8298,16.8882,75600.0
2011-09-14 12:00:00,17.38,17.41,17.33,17.4,49500.0,16.8979,16.927,16.8493,16.9173,49500.0
2011-09-14 12:05:00,17.38,17.38,17.31,17.34,43500.0,16.8979,16.8979,16.8298,16.859,43500.0
2011-09-14 12:10:00,17.34,17.34,17.24,17.24,30700.0,16.859,16.859,16.7618,16.7618,30700.0
2011-09-14 12:15:00,17.23,17.28,17.23,17.23,11800.0,16.752,16.8007,16.752,16.752,11800.0
2011-09-14 12:20:00,17.22,17.22,17.14,17.18,17400.0,16.7423,16.7423,16.6645,16.7034,17400.0
2011-09-14 12:25:00,17.18,17.27,17.16,17.24,11400.0,16.7034,16.7909,16.684,16.7618,11400.0
2011-09-14 12:30:00,17.25,17.31,17.22,17.3,16200.0,16.7715,16.8298,16.7423,16.8201,16200.0
2011-09-14 12:35:00,17.32,17.4,17.32,17.4,16100.0,16.8395,16.9173,16.8395,16.9173,16100.0
2011-09-14 12:40:00,17.4,17.57,17.4,17.55,64000.0,16.9173,17.0826,16.9173,17.0632,64000.0
2011-09-14 12:45:00,17.54,17.63,17.54,17.58,53600.0,17.0534,17.1409,17.0534,17.0923,53600.0
2011-09-14 12:50:00,17.57,17.59,17.49,17.5,24400.0,17.0826,17.1021,17.0048,17.0146,24400.0
2011-09-14 12:55:00,17.5,17.57,17.48,17.52,47600.0,17.0146,17.0826,16.9951,17.034,47600.0
2011-09-14 13:00:00,17.53,17.56,17.49,17.52,12100.0,17.0437,17.0729,17.0048,17.034,12100.0
2011-09-14 13:05:00,17.51,17.73,17.49,17.68,84900.0,17.0243,17.2382,17.0048,17.1896,84900.0
2011-09-14 13:10:00,17.68,17.72,17.61,17.7,43800.0,17.1896,17.2284,17.1215,17.209,43800.0
2011-09-14 13:15:00,17.68,17.69,17.59,17.64,11400.0,17.1896,17.1993,17.1021,17.1507,11400.0
2011-09-14 13:20:00,17.66,17.67,17.56,17.59,26900.0,17.1701,17.1798,17.0729,17.1021,26900.0
2011-09-14 13:25:00,17.59,17.61,17.52,17.61,40600.0,17.1021,17.1215,17.034,17.1215,40600.0
2011-09-14 13:30:00,17.6,17.61,17.49,17.5,36400.0,17.1118,17.1215,17.0048,17.0146,36400.0
2011-09-14 13:35:00,17.5,17.76,17.48,17.75,95300.0,17.0146,17.2673,16.9951,17.2576,95300.0
2011-09-14 13:40:00,17.74,17.83,17.7,17.72,79400.0,17.2479,17.3354,17.209,17.2284,79400.0
2011-09-14 13:45:00,17.72,17.8,17.69,17.76,25500.0,17.2284,17.3062,17.1993,17.2673,25500.0
2011-09-14 13:50:00,17.77,17.8,17.71,17.77,50300.0,17.2771,17.3062,17.2187,17.2771,50300.0
2011-09-14 13:55:00,17.76,17.76,17.55,17.59,75100.0,17.2673,17.2673,17.0632,17.1021,75100.0
2011-09-14 14:00:00,17.6,17.7,17.58,17.68,36500.0,17.1118,17.209,17.0923,17.1896,36500.0
2011-09-14 14:05:00,17.67,17.77,17.67,17.72,28900.0,17.1798,17.2771,17.1798,17.2284,28900.0
2011-09-14 14:10:00,17.71,17.72,17.64,17.65,29400.0,17.2187,17.2284,17.1507,17.1604,29400.0
2011-09-14 14:15:00,17.66,17.66,17.55,17.6,119900.0,17.1701,17.1701,17.0632,17.1118,119900.0
2011-09-14 14:20:00,17.62,17.7,17.55,17.55,39200.0,17.1312,17.209,17.0632,17.0632,39200.0
2011-09-14 14:25:00,17.55,17.59,17.44,17.57,32400.0,17.0632,17.1021,16.9562,17.0826,32400.0
2011-09-14 14:30:00,17.58,17.61,17.49,17.49,20600.0,17.0923,17.1215,17.0048,17.0048,20600.0
2011-09-14 14:35:00,17.49,17.55,17.47,17.5,19500.0,17.0048,17.0632,16.9854,17.0146,19500.0
2011-09-14 14:40:00,17.51,17.56,17.49,17.52,22000.0,17.0243,17.0729,17.0048,17.034,22000.0
2011-09-14 14:45:00,17.52,17.54,17.44,17.5,66500.0,17.034,17.0534,16.9562,17.0146,66500.0
2011-09-14 14:50:00,17.5,17.63,17.5,17.63,19000.0,17.0146,17.1409,17.0146,17.1409,19000.0
2011-09-14 14:55:00,17.64,17.69,17.58,17.67,41500.0,17.1507,17.1993,17.0923,17.1798,41500.0
2011-09-14 15:00:00,17.67,17.74,17.66,17.71,27400.0,17.1798,17.2479,17.1701,17.2187,27400.0
2011-09-14 15:05:00,17.72,17.76,17.69,17.72,29500.0,17.2284,17.2673,17.1993,17.2284,29500.0
2011-09-14 15:10:00,17.74,17.83,17.74,17.77,54800.0,17.2479,17.3354,17.2479,17.2771,54800.0
2011-09-14 15:15:00,17.78,17.83,17.76,17.8,37900.0,17.2868,17.3354,17.2673,17.3062,37900.0
2011-09-14 15:20:00,17.82,17.83,17.67,17.71,45400.0,17.3257,17.3354,17.1798,17.2187,45400.0
2011-09-14 15:25:00,17.72,17.81,17.69,17.75,70500.0,17.2284,17.316,17.1993,17.2576,70500.0
2011-09-14 15:30:00,17.74,17.84,17.73,17.79,54600.0,17.2479,17.3451,17.2382,17.2965,54600.0
2011-09-14 15:35:00,17.79,17.84,17.71,17.71,52700.0,17.2965,17.3451,17.2187,17.2187,52700.0
2011-09-14 15:40:00,17.71,17.73,17.54,17.54,57300.0,17.2187,17.2382,17.0534,17.0534,57300.0
2011-09-14 15:45:00,17.54,17.62,17.5,17.55,96700.0,17.0534,17.1312,17.0146,17.0632,96700.0
2011-09-14 15:50:00,17.56,17.63,17.5,17.5,91100.0,17.0729,17.1409,17.0146,17.0146,91100.0
2011-09-14 15:55:00,17.51,17.53,17.47,17.47,140300.0,17.0243,17.0437,16.9854,16.9854,140300.0
2011-09-15 09:30:00,17.79,17.9,17.47,17.57,56500.0,17.2965,17.4035,16.9854,17.0826,56500.0
2011-09-15 09:35:00,17.56,17.58,17.27,17.45,52200.0,17.0729,17.0923,16.7909,16.9659,52200.0
2011-09-15 09:40:00,17.43,17.47,17.26,17.42,17700.0,16.9465,16.9854,16.7812,16.9368,17700.0
2011-09-15 09:45:00,17.46,17.65,17.46,17.51,45000.0,16.9757,17.1604,16.9757,17.0243,45000.0
2011-09-15 09:50:00,17.5,17.65,17.5,17.62,29100.0,17.0146,17.1604,17.0146,17.1312,29100.0
2011-09-15 09:55:00,17.62,17.66,17.55,17.55,5100.0,17.1312,17.1701,17.0632,17.0632,5100.0
2011-09-15 10:00:00,17.6,17.85,17.6,17.84,32400.0,17.1118,17.3548,17.1118,17.3451,32400.0
2011-09-15 10:05:00,17.84,17.88,17.82,17.85,26100.0,17.3451,17.384,17.3257,17.3548,26100.0
2011-09-15 10:10:00,17.85,17.88,17.69,17.71,32600.0,17.3548,17.384,17.1993,17.2187,32600.0
2011-09-15 10:15:00,17.71,17.72,17.6,17.71,15300.0,17.2187,17.2284,17.1118,17.2187,15300.0
2011-09-15 10:20:00,17.7,17.7,17.5,17.53,11400.0,17.209,17.209,17.0146,17.0437,11400.0
2011-09-15 10:25:00,17.53,17.57,17.42,17.49,18800.0,17.0437,17.0826,16.9368,17.0048,18800.0
2011-09-15 10:30:00,17.48,17.48,17.35,17.41,8700.0,16.9951,16.9951,16.8687,16.927,8700.0
2011-09-15 10:35:00,17.39,17.39,17.28,17.39,14700.0,16.9076,16.9076,16.8007,16.9076,14700.0
2011-09-15 10:40:00,17.38,17.42,17.36,17.42,14400.0,16.8979,16.9368,16.8784,16.9368,14400.0
2011-09-15 10:45:00,17.41,17.53,17.37,17.51,11100.0,16.927,17.0437,16.8882,17.0243,11100.0
2011-09-15 10:50:00,17.52,17.54,17.38,17.39,17800.0,17.034,17.0534,16.8979,16.9076,17800.0
2011-09-15 10:55:00,17.4,17.51,17.34,17.38,17500.0,16.9173,17.0243,16.859,16.8979,17500.0
2011-09-15 11:00:00,17.35,17.38,17.25,17.38,14600.0,16.8687,16.8979,16.7715,16.8979,14600.0
2011-09-15 11:05:00,17.4,17.5,17.37,17.5,8900.0,16.9173,17.0146,16.8882,17.0146,8900.0
2011-09-15 11:10:00,17.51,17.52,17.4,17.4,5600.0,17.0243,17.034,16.9173,16.9173,5600.0
2011-09-15 11:15:00,17.41,17.56,17.41,17.52,10100.0,16.927,17.0729,16.927,17.034,10100.0
2011-09-15 11:20:00,17.52,17.61,17.52,17.54,6400.0,17.034,17.1215,17.034,17.0534,6400.0
2011-09-15 11:25:00,17.53,17.53,17.44,17.52,12200.0,17.0437,17.0437,16.9562,17.034,12200.0
2011-09-15 11:30:00,17.53,17.58,17.51,17.53,8700.0,17.0437,17.0923,17.0243,17.0437,8700.0
2011-09-15 11:35:00,17.53,17.66,17.49,17.65,14500.0,17.0437,17.1701,17.0048,17.1604,14500.0
2011-09-15 11:40:00,17.66,17.73,17.63,17.72,14400.0,17.1701,17.2382,17.1409,17.2284,14400.0
2011-09-15 11:45:00,17.73,17.77,17.67,17.76,17100.0,17.2382,17.2771,17.1798,17.2673,17100.0
2011-09-15 11:50:00,17.77,17.77,17.66,17.71,10200.0,17.2771,17.2771,17.1701,17.2187,10200.0
2011-09-15 11:55:00,17.73,17.76,17.64,17.7,7100.0,17.2382,17.2673,17.1507,17.209,7100.0
2011-09-15 12:00:00,17.69,17.7,17.66,17.68,6400.0,17.1993,17.209,17.1701,17.1896,6400.0
2011-09-15 12:05:00,17.68,17.75,17.67,17.75,10400.0,17.1896,17.2576,17.1798,17.2576,10400.0
2011-09-15 12:10:00,17.73,17.8,17.7,17.72,91800.0,17.2382,17.3062,17.209,17.2284,91800.0
2011-09-15 12:15:00,17.72,17.79,17.71,17.76,7800.0,17.2284,17.2965,17.2187,17.2673,7800.0
2011-09-15 12:20:00,17.75,17.75,17.61,17.61,10300.0,17.2576,17.2576,17.1215,17.1215,10300.0
2011-09-15 12:25:00,17.61,17.68,17.61,17.63,6500.0,17.1215,17.1896,17.1215,17.1409,6500.0
2011-09-15 12:30:00,17.64,17.72,17.62,17.7,6300.0,17.1507,17.2284,17.1312,17.209,6300.0
2011-09-15 12:35:00,17.7,17.75,17.7,17.73,7900.0,17.209,17.2576,17.209,17.2382,7900.0
2011-09-15 12:40:00,17.72,17.82,17.71,17.82,98900.0,17.2284,17.3257,17.2187,17.3257,98900.0
2011-09-15 12:45:00,17.81,17.84,17.75,17.84,9600.0,17.316,17.3451,17.2576,17.3451,9600.0
2011-09-15 12:50:00,17.84,17.84,17.74,17.77,8100.0,17.3451,17.3451,17.2479,17.2771,8100.0
2011-09-15 12:55:00,17.76,17.84,17.76,17.81,9900.0,17.2673,17.3451,17.2673,17.316,9900.0
2011-09-15 13:00:00,17.82,17.87,17.8,17.86,10300.0,17.3257,17.3743,17.3062,17.3646,10300.0
2011-09-15 13:05:00,17.85,17.88,17.85,17.88,20700.0,17.3548,17.384,17.3548,17.384,20700.0
2011-09-15 13:10:00,17.89,17.96,17.89,17.94,33500.0,17.3937,17.4618,17.3937,17.4423,33500.0
2011-09-15 13:15:00,17.94,17.97,17.87,17.88,25700.0,17.4423,17.4715,17.3743,17.384,25700.0
2011-09-15 13:20:00,17.89,17.94,17.89,17.92,13800.0,17.3937,17.4423,17.3937,17.4229,13800.0
2011-09-15 13:25:00,17.92,17.94,17.86,17.88,12700.0,17.4229,17.4423,17.3646,17.384,12700.0
2011-09-15 13:30:00,17.87,17.88,17.83,17.87,18200.0,17.3743,17.384,17.3354,17.3743,18200.0
2011-09-15 13:35:00,17.89,17.89,17.78,17.82,11600.0,17.3937,17.3937,17.2868,17.3257,11600.0
2011-09-15 13:40:00,17.81,17.88,17.79,17.88,9100.0,17.316,17.384,17.2965,17.384,9100.0
2011-09-15 13:45:00,17.89,17.92,17.8,17.84,19700.0,17.3937,17.4229,17.3062,17.3451,19700.0
2011-09-15 13:50:00,17.83,17.9,17.78,17.89,13600.0,17.3354,17.4035,17.2868,17.3937,13600.0
2011-09-15 13:55:00,17.88,17.88,17.79,17.86,12100.0,17.384,17.384,17.2965,17.3646,12100.0
2011-09-15 14:00:00,17.88,17.97,17.87,17.94,17800.0,17.384,17.4715,17.3743,17.4423,17800.0
2011-09-15 14:05:00,17.95,18.09,17.95,18.07,63500.0,17.4521,17.5882,17.4521,17.5687,63500.0
2011-09-15 14:10:00,18.08,18.18,18.04,18.09,50100.0,17.5785,17.6757,17.5396,17.5882,50100.0
2011-09-15 14:15:00,18.09,18.11,18.01,18.03,31300.0,17.5882,17.6076,17.5104,17.5298,31300.0
2011-09-15 14:20:00,18.03,18.07,18.0,18.04,30500.0,17.5298,17.5687,17.5007,17.5396,30500.0
2011-09-15 14:25:00,18.02,18.04,18.0,18.03,11900.0,17.5201,17.5396,17.5007,17.5298,11900.0
2011-09-15 14:30:00,18.03,18.07,18.02,18.07,23200.0,17.5298,17.5687,17.5201,17.5687,23200.0
2011-09-15 14:35:00,18.07,18.1,18.02,18.08,43900.0,17.5687,17.5979,17.5201,17.5785,43900.0
2011-09-15 14:40:00,18.09,18.13,18.06,18.11,32700.0,17.5882,17.6271,17.559,17.6076,32700.0
2011-09-15 14:45:00,18.13,18.18,18.09,18.17,38600.0,17.6271,17.6757,17.5882,17.666,38600.0
2011-09-15 14:50:00,18.17,18.22,18.15,18.22,24100.0,17.666,17.7146,17.6465,17.7146,24100.0
2011-09-15 14:55:00,18.22,18.24,18.17,18.22,16600.0,17.7146,17.734,17.666,17.7146,16600.0
2011-09-15 15:00:00,18.23,18.25,18.15,18.19,121200.0,17.7243,17.7437,17.6465,17.6854,121200.0
2011-09-15 15:05:00,18.2,18.24,18.19,18.2,25100.0,17.6951,17.734,17.6854,17.6951,25100.0
2011-09-15 15:10:00,18.2,18.24,18.17,18.22,47900.0,17.6951,17.734,17.666,17.7146,47900.0
2011-09-15 15:15:00,18.23,18.23,18.09,18.1,52900.0,17.7243,17.7243,17.5882,17.5979,52900.0
2011-09-15 15:20:00,18.11,18.17,18.1,18.12,51000.0,17.6076,17.666,17.5979,17.6174,51000.0
2011-09-15 15:25:00,18.1,18.13,18.0,18.09,37800.0,17.5979,17.6271,17.5007,17.5882,37800.0
2011-09-15 15:30:00,18.08,18.18,18.04,18.17,57100.0,17.5785,17.6757,17.5396,17.666,57100.0
2011-09-15 15:35:00,18.16,18.18,18.13,18.15,63700.0,17.6562,17.6757,17.6271,17.6465,63700.0
2011-09-15 15:40:00,18.15,18.18,18.09,18.18,99900.0,17.6465,17.6757,17.5882,17.6757,99900.0
2011-09-15 15:45:00,18.18,18.21,18.14,18.21,108300.0,17.6757,17.7049,17.6368,17.7049,108300.0
2011-09-15 15:50:00,18.2,18.21,18.14,18.17,111900.0,17.6951,17.7049,17.6368,17.666,111900.0
2011-09-15 15:55:00,18.17,18.23,18.15,18.21,170600.0,17.666,17.7243,17.6465,17.7049,170600.0
2011-09-16 09:30:00,18.54,18.63,18.35,18.47,229800.0,18.0257,18.1132,17.841,17.9576,229800.0
2011-09-16 09:35:00,18.5,18.5,18.26,18.28,13400.0,17.9868,17.9868,17.7535,17.7729,13400.0
2011-09-16 09:40:00,18.31,18.44,18.26,18.35,73700.0,17.8021,17.9285,17.7535,17.841,73700.0
2011-09-16 09:45:00,18.35,18.44,18.35,18.41,23800.0,17.841,17.9285,17.841,17.8993,23800.0
2011-09-16 09:50:00,18.4,18.43,18.38,18.42,25900.0,17.8896,17.9188,17.8701,17.909,25900.0
2011-09-16 09:55:00,18.43,18.44,18.35,18.39,37300.0,17.9188,17.9285,17.841,17.8799,37300.0
2011-09-16 10:00:00,18.4,18.42,18.37,18.38,36100.0,17.8896,17.909,17.8604,17.8701,36100.0
2011-09-16 10:05:00,18.37,18.41,18.34,18.37,26000.0,17.8604,17.8993,17.8312,17.8604,26000.0
2011-09-16 10:10:00,18.37,18.59,18.36,18.59,28300.0,17.8604,18.0743,17.8507,18.0743,28300.0
2011-09-16 10:15:00,18.6,18.63,18.58,18.61,39500.0,18.084,18.1132,18.0646,18.0938,39500.0
2011-09-16 10:20:00,18.62,18.63,18.57,18.57,82800.0,18.1035,18.1132,18.0549,18.0549,82800.0
2011-09-16 10:25:00,18.56,18.62,18.48,18.49,86700.0,18.0451,18.1035,17.9674,17.9771,86700.0
2011-09-16 10:30:00,18.49,18.53,18.29,18.41,88800.0,17.9771,18.016,17.7826,17.8993,88800.0
2011-09-16 10:35:00,18.4,18.41,18.25,18.27,21600.0,17.8896,17.8993,17.7437,17.7632,21600.0
2011-09-16 10:40:00,18.28,18.35,18.19,18.19,36900.0,17.7729,17.841,17.6854,17.6854,36900.0
2011-09-16 10:45:00,18.2,18.23,18.14,18.14,19000.0,17.6951,17.7243,17.6368,17.6368,19000.0
2011-09-16 10:50:00,18.14,18.17,18.09,18.09,21400.0,17.6368,17.666,17.5882,17.5882,21400.0
2011-09-16 10:55:00,18.09,18.17,18.0,18.1,47000.0,17.5882,17.666,17.5007,17.5979,47000.0
2011-09-16 11:00:00,18.11,18.16,18.03,18.09,25000.0,17.6076,17.6562,17.5298,17.5882,25000.0
2011-09-16 11:05:00,18.1,18.21,18.1,18.16,41200.0,17.5979,17.7049,17.5979,17.6562,41200.0
2011-09-16 11:10:00,18.16,18.23,18.13,18.18,15500.0,17.6562,17.7243,17.6271,17.6757,15500.0
2011-09-16 11:15:00,18.21,18.21,18.03,18.03,12800.0,17.7049,17.7049,17.5298,17.5298,12800.0
2011-09-16 11:20:00,18.04,18.04,17.96,18.01,17900.0,17.5396,17.5396,17.4618,17.5104,17900.0
2011-09-16 11:25:00,17.99,18.06,17.97,18.06,13200.0,17.491,17.559,17.4715,17.559,13200.0
2011-09-16 11:30:00,18.04,18.06,17.96,18.04,21000.0,17.5396,17.559,17.4618,17.5396,21000.0
2011-09-16 11:35:00,18.03,18.05,17.98,18.04,8600.0,17.5298,17.5493,17.4812,17.5396,8600.0
2011-09-16 11:40:00,18.05,18.1,18.01,18.07,5700.0,17.5493,17.5979,17.5104,17.5687,5700.0
2011-09-16 11:45:00,18.09,18.1,18.03,18.03,3500.0,17.5882,17.5979,17.5298,17.5298,3500.0
2011-09-16 11:50:00,18.07,18.13,18.07,18.1,6200.0,17.5687,17.6271,17.5687,17.5979,6200.0
2011-09-16 11:55:00,18.12,18.15,18.1,18.1,3700.0,17.6174,17.6465,17.5979,17.5979,3700.0
2011-09-16 12:00:00,18.11,18.13,18.09,18.12,13200.0,17.6076,17.6271,17.5882,17.6174,13200.0
2011-09-16 12:05:00,18.12,18.21,18.12,18.12,16300.0,17.6174,17.7049,17.6174,17.6174,16300.0
2011-09-16 12:10:00,18.14,18.14,18.09,18.13,9900.0,17.6368,17.6368,17.5882,17.6271,9900.0
2011-09-16 12:15:00,18.13,18.18,18.13,18.16,5000.0,17.6271,17.6757,17.6271,17.6562,5000.0
2011-09-16 12:20:00,18.14,18.15,18.1,18.11,4900.0,17.6368,17.6465,17.5979,17.6076,4900.0
2011-09-16 12:25:00,18.12,18.17,18.1,18.1,20700.0,17.6174,17.666,17.5979,17.5979,20700.0
2011-09-16 12:30:00,18.13,18.19,18.11,18.16,13400.0,17.6271,17.6854,17.6076,17.6562,13400.0
2011-09-16 12:35:00,18.17,18.22,18.16,18.2,6900.0,17.666,17.7146,17.6562,17.6951,6900.0
2011-09-16 12:40:00,18.2,18.23,18.17,18.17,4800.0,17.6951,17.7243,17.666,17.666,4800.0
2011-09-16 12:45:00,18.19,18.25,18.19,18.21,7800.0,17.6854,17.7437,17.6854,17.7049,7800.0
2011-09-16 12:50:00,18.21,18.22,18.16,18.16,8400.0,17.7049,17.7146,17.6562,17.6562,8400.0
2011-09-16 12:55:00,18.16,18.17,18.1,18.11,20000.0,17.6562,17.666,17.5979,17.6076,20000.0
2011-09-16 13:00:00,18.1,18.13,18.09,18.1,20000.0,17.5979,17.6271,17.5882,17.5979,20000.0
2011-09-16 13:05:00,18.1,18.15,18.05,18.06,26000.0,17.5979,17.6465,17.5493,17.559,26000.0
2011-09-16 13:10:00,18.04,18.09,18.03,18.09,11300.0,17.5396,17.5882,17.5298,17.5882,11300.0
2011-09-16 13:15:00,18.09,18.16,18.07,18.15,37500.0,17.5882,17.6562,17.5687,17.6465,37500.0
2011-09-16 13:20:00,18.16,18.2,18.14,18.15,31600.0,17.6562,17.6951,17.6368,17.6465,31600.0
2011-09-16 13:25:00,18.14,18.16,18.11,18.15,20500.0,17.6368,17.6562,17.6076,17.6465,20500.0
2011-09-16 13:30:00,18.15,18.21,18.15,18.2,42000.0,17.6465,17.7049,17.6465,17.6951,42000.0
2011-09-16 13:35:00,18.2,18.21,18.16,18.21,60300.0,17.6951,17.7049,17.6562,17.7049,60300.0
2011-09-16 13:40:00,18.2,18.21,18.17,18.2,22200.0,17.6951,17.7049,17.666,17.6951,22200.0
2011-09-16 13:45:00,18.19,18.28,18.19,18.24,72200.0,17.6854,17.7729,17.6854,17.734,72200.0
2011-09-16 13:50:00,18.23,18.25,18.2,18.22,41800.0,17.7243,17.7437,17.6951,17.7146,41800.0
2011-09-16 13:55:00,18.21,18.28,18.21,18.27,32700.0,17.7049,17.7729,17.7049,17.7632,32700.0
2011-09-16 14:00:00,18.27,18.4,18.26,18.39,92400.0,17.7632,17.8896,17.7535,17.8799,92400.0
2011-09-16 14:05:00,18.4,18.53,18.38,18.46,108900.0,17.8896,18.016,17.8701,17.9479,108900.0
2011-09-16 14:10:00,18.46,18.48,18.39,18.39,14100.0,17.9479,17.9674,17.8799,17.8799,14100.0
2011-09-16 14:15:00,18.37,18.44,18.37,18.42,38000.0,17.8604,17.9285,17.8604,17.909,38000.0
2011-09-16 14:20:00,18.42,18.42,18.33,18.33,12700.0,17.909,17.909,17.8215,17.8215,12700.0
2011-09-16 14:25:00,18.33,18.35,18.28,18.28,7300.0,17.8215,17.841,17.7729,17.7729,7300.0
2011-09-16 14:30:00,18.28,18.35,18.27,18.35,24400.0,17.7729,17.841,17.7632,17.841,24400.0
2011-09-16 14:35:00,18.33,18.41,18.33,18.39,15000.0,17.8215,17.8993,17.8215,17.8799,15000.0
2011-09-16 14:40:00,18.4,18.44,18.38,18.43,38000.0,17.8896,17.9285,17.8701,17.9188,38000.0
2011-09-16 14:45:00,18.42,18.49,18.42,18.44,20600.0,17.909,17.9771,17.909,17.9285,20600.0
2011-09-16 14:50:00,18.43,18.51,18.42,18.48,20200.0,17.9188,17.9965,17.909,17.9674,20200.0
2011-09-16 14:55:00,18.49,18.57,18.49,18.53,67600.0,17.9771,18.0549,17.9771,18.016,67600.0
2011-09-16 15:00:00,18.52,18.6,18.52,18.59,48100.0,18.0063,18.084,18.0063,18.0743,48100.0
2011-09-16 15:05:00,18.59,18.6,18.53,18.53,26300.0,18.0743,18.084,18.016,18.016,26300.0
2011-09-16 15:10:00,18.54,18.62,18.54,18.6,160700.0,18.0257,18.1035,18.0257,18.084,160700.0
2011-09-16 15:15:00,18.6,18.71,18.59,18.63,408900.0,18.084,18.191,18.0743,18.1132,408900.0
2011-09-16 15:20:00,18.64,18.73,18.61,18.73,87200.0,18.1229,18.2104,18.0938,18.2104,87200.0
2011-09-16 15:25:00,18.73,18.73,18.53,18.53,74300.0,18.2104,18.2104,18.016,18.016,74300.0
2011-09-16 15:30:00,18.52,18.61,18.51,18.58,95300.0,18.0063,18.0938,17.9965,18.0646,95300.0
2011-09-16 15:35:00,18.58,18.58,18.52,18.53,50700.0,18.0646,18.0646,18.0063,18.016,50700.0
2011-09-16 15:40:00,18.53,18.61,18.52,18.58,80100.0,18.016,18.0938,18.0063,18.0646,80100.0
2011-09-16 15:45:00,18.59,18.67,18.58,18.62,109100.0,18.0743,18.1521,18.0646,18.1035,109100.0
2011-09-16 15:50:00,18.62,18.71,18.62,18.69,186400.0,18.1035,18.191,18.1035,18.1715,186400.0
2011-09-16 15:55:00,18.69,18.71,18.67,18.68,247100.0,18.1715,18.191,18.1521,18.1618,247100.0
2011-09-19 09:30:00,17.96,18.14,17.81,17.92,75200.0,17.4618,17.6368,17.316,17.4229,75200.0
2011-09-19 09:35:00,17.88,18.0,17.85,18.0,67500.0,17.384,17.5007,17.3548,17.5007,67500.0
2011-09-19 09:40:00,17.95,17.95,17.85,17.89,17300.0,17.4521,17.4521,17.3548,17.3937,17300.0
2011-09-19 09:45:00,17.89,17.89,17.57,17.62,44400.0,17.3937,17.3937,17.0826,17.1312,44400.0
2011-09-19 09:50:00,17.61,17.79,17.57,17.76,35500.0,17.1215,17.2965,17.0826,17.2673,35500.0
2011-09-19 09:55:00,17.76,17.8,17.72,17.73,28600.0,17.2673,17.3062,17.2284,17.2382,28600.0
2011-09-19 10:00:00,17.72,17.77,17.67,17.72,11900.0,17.2284,17.2771,17.1798,17.2284,11900.0
2011-09-19 10:05:00,17.73,17.84,17.72,17.81,14700.0,17.2382,17.3451,17.2284,17.316,14700.0
2011-09-19 10:10:00,17.81,17.84,17.66,17.68,18400.0,17.316,17.3451,17.1701,17.1896,18400.0
2011-09-19 10:15:00,17.68,17.7,17.6,17.67,32200.0,17.1896,17.209,17.1118,17.1798,32200.0
2011-09-19 10:20:00,17.68,17.79,17.65,17.78,25700.0,17.1896,17.2965,17.1604,17.2868,25700.0
2011-09-19 10:25:00,17.77,17.88,17.76,17.85,16700.0,17.2771,17.384,17.2673,17.3548,16700.0
2011-09-19 10:30:00,17.87,17.94,17.87,17.94,15100.0,17.3743,17.4423,17.3743,17.4423,15100.0
2011-09-19 10:35:00,17.94,17.97,17.89,17.9,12600.0,17.4423,17.4715,17.3937,17.4035,12600.0
2011-09-19 10:40:00,17.89,17.9,17.79,17.79,21100.0,17.3937,17.4035,17.2965,17.2965,21100.0
2011-09-19 10:45:00,17.78,17.79,17.72,17.76,13600.0,17.2868,17.2965,17.2284,17.2673,13600.0
2011-09-19 10:50:00,17.76,17.81,17.75,17.8,6200.0,17.2673,17.316,17.2576,17.3062,6200.0
2011-09-19 10:55:00,17.8,17.8,17.73,17.74,21700.0,17.3062,17.3062,17.2382,17.2479,21700.0
2011-09-19 11:00:00,17.74,17.85,17.74,17.83,15800.0,17.2479,17.3548,17.2479,17.3354,15800.0
2011-09-19 11:05:00,17.83,17.86,17.8,17.85,18800.0,17.3354,17.3646,17.3062,17.3548,18800.0
2011-09-19 11:10:00,17.84,17.96,17.82,17.95,34800.0,17.3451,17.4618,17.3257,17.4521,34800.0
2011-09-19 11:15:00,17.95,18.0,17.94,17.95,26500.0,17.4521,17.5007,17.4423,17.4521,26500.0
2011-09-19 11:20:00,17.96,18.11,17.96,18.09,62500.0,17.4618,17.6076,17.4618,17.5882,62500.0
2011-09-19 11:25:00,18.1,18.1,18.01,18.01,13100.0,17.5979,17.5979,17.5104,17.5104,13100.0
2011-09-19 11:30:00,18.01,18.06,17.95,17.95,18000.0,17.5104,17.559,17.4521,17.4521,18000.0
2011-09-19 11:35:00,17.95,18.0,17.95,18.0,13800.0,17.4521,17.5007,17.4521,17.5007,13800.0
2011-09-19 11:40:00,18.01,18.18,18.0,18.18,17400.0,17.5104,17.6757,17.5007,17.6757,17400.0
2011-09-19 11:45:00,18.17,18.38,18.17,18.38,37000.0,17.666,17.8701,17.666,17.8701,37000.0
2011-09-19 11:50:00,18.38,18.38,18.21,18.22,25900.0,17.8701,17.8701,17.7049,17.7146,25900.0
2011-09-19 11:55:00,18.21,18.22,18.15,18.17,20100.0,17.7049,17.7146,17.6465,17.666,20100.0
2011-09-19 12:00:00,18.17,18.21,18.14,18.2,8600.0,17.666,17.7049,17.6368,17.6951,8600.0
2011-09-19 12:05:00,18.2,18.22,18.11,18.13,16500.0,17.6951,17.7146,17.6076,17.6271,16500.0
2011-09-19 12:10:00,18.14,18.15,18.04,18.06,8100.0,17.6368,17.6465,17.5396,17.559,8100.0
2011-09-19 12:15:00,18.06,18.07,17.97,18.01,16800.0,17.559,17.5687,17.4715,17.5104,16800.0
2011-09-19 12:20:00,18.02,18.04,17.98,18.04,22600.0,17.5201,17.5396,17.4812,17.5396,22600.0
2011-09-19 12:25:00,18.02,18.04,18.01,18.04,5500.0,17.5201,17.5396,17.5104,17.5396,5500.0
2011-09-19 12:30:00,18.03,18.06,18.0,18.02,32200.0,17.5298,17.559,17.5007,17.5201,32200.0
2011-09-19 12:35:00,18.01,18.03,17.98,18.0,18000.0,17.5104,17.5298,17.4812,17.5007,18000.0
2011-09-19 12:40:00,18.0,18.07,17.99,18.06,12800.0,17.5007,17.5687,17.491,17.559,12800.0
2011-09-19 12:45:00,18.06,18.06,17.91,17.96,36600.0,17.559,17.559,17.4132,17.4618,36600.0
2011-09-19 12:50:00,17.96,17.96,17.88,17.88,22700.0,17.4618,17.4618,17.384,17.384,22700.0
2011-09-19 12:55:00,17.87,17.89,17.79,17.88,25100.0,17.3743,17.3937,17.2965,17.384,25100.0
2011-09-19 13:00:00,17.86,17.86,17.76,17.8,24200.0,17.3646,17.3646,17.2673,17.3062,24200.0
2011-09-19 13:05:00,17.8,17.93,17.78,17.92,27200.0,17.3062,17.4326,17.2868,17.4229,27200.0
2011-09-19 13:10:00,17.93,17.94,17.88,17.91,10100.0,17.4326,17.4423,17.384,17.4132,10100.0
2011-09-19 13:15:00,17.9,17.9,17.8,17.87,22100.0,17.4035,17.4035,17.3062,17.3743,22100.0
2011-09-19 13:20:00,17.86,17.91,17.81,17.89,10000.0,17.3646,17.4132,17.316,17.3937,10000.0
2011-09-19 13:25:00,17.9,17.98,17.89,17.94,38500.0,17.4035,17.4812,17.3937,17.4423,38500.0
2011-09-19 13:30:00,17.94,18.0,17.93,18.0,16200.0,17.4423,17.5007,17.4326,17.5007,16200.0
2011-09-19 13:35:00,18.0,18.01,17.94,17.99,22700.0,17.5007,17.5104,17.4423,17.491,22700.0
2011-09-19 13:40:00,17.98,18.03,17.98,18.01,6500.0,17.4812,17.5298,17.4812,17.5104,6500.0
2011-09-19 13:45:00,18.0,18.04,17.97,18.04,13900.0,17.5007,17.5396,17.4715,17.5396,13900.0
2011-09-19 13:50:00,18.04,18.05,18.0,18.05,12200.0,17.5396,17.5493,17.5007,17.5493,12200.0
2011-09-19 13:55:00,18.04,18.06,18.02,18.02,7200.0,17.5396,17.559,17.5201,17.5201,7200.0
2011-09-19 14:00:00,18.01,18.03,17.98,18.0,37800.0,17.5104,17.5298,17.4812,17.5007,37800.0
2011-09-19 14:05:00,18.0,18.16,17.97,18.09,55800.0,17.5007,17.6562,17.4715,17.5882,55800.0
2011-09-19 14:10:00,18.09,18.17,18.08,18.1,19000.0,17.5882,17.666,17.5785,17.5979,19000.0
2011-09-19 14:15:00,18.11,18.23,18.11,18.23,107800.0,17.6076,17.7243,17.6076,17.7243,107800.0
2011-09-19 14:20:00,18.22,18.26,18.17,18.21,43400.0,17.7146,17.7535,17.666,17.7049,43400.0
2011-09-19 14:25:00,18.22,18.25,18.1,18.17,25600.0,17.7146,17.7437,17.5979,17.666,25600.0
2011-09-19 14:30:00,18.16,18.2,18.13,18.15,11600.0,17.6562,17.6951,17.6271,17.6465,11600.0
2011-09-19 14:35:00,18.14,18.23,18.13,18.23,18000.0,17.6368,17.7243,17.6271,17.7243,18000.0
2011-09-19 14:40:00,18.24,18.28,18.19,18.22,18400.0,17.734,17.7729,17.6854,17.7146,18400.0
2011-09-19 14:45:00,18.23,18.24,18.19,18.23,17800.0,17.7243,17.734,17.6854,17.7243,17800.0
2011-09-19 14:50:00,18.24,18.27,18.17,18.17,26600.0,17.734,17.7632,17.666,17.666,26600.0
2011-09-19 14:55:00,18.16,18.17,18.05,18.07,21800.0,17.6562,17.666,17.5493,17.5687,21800.0
2011-09-19 15:00:00,18.08,18.1,18.03,18.04,29300.0,17.5785,17.5979,17.5298,17.5396,29300.0
2011-09-19 15:05:00,18.04,18.08,18.0,18.05,22200.0,17.5396,17.5785,17.5007,17.5493,22200.0
2011-09-19 15:10:00,18.06,18.23,18.04,18.22,65000.0,17.559,17.7243,17.5396,17.7146,65000.0
2011-09-19 15:15:00,18.22,18.41,18.18,18.31,52100.0,17.7146,17.8993,17.6757,17.8021,52100.0
2011-09-19 15:20:00,18.31,18.49,18.3,18.45,45900.0,17.8021,17.9771,17.7924,17.9382,45900.0
2011-09-19 15:25:00,18.43,18.51,18.42,18.51,180100.0,17.9188,17.9965,17.909,17.9965,180100.0
2011-09-19 15:30:00,18.52,18.66,18.51,18.62,114800.0,18.0063,18.1424,17.9965,18.1035,114800.0
2011-09-19 15:35:00,18.6,18.6,18.51,18.55,47700.0,18.084,18.084,17.9965,18.0354,47700.0
2011-09-19 15:40:00,18.54,18.55,18.48,18.51,74300.0,18.0257,18.0354,17.9674,17.9965,74300.0
2011-09-19 15:45:00,18.53,18.53,18.37,18.39,83400.0,18.016,18.016,17.8604,17.8799,83400.0
2011-09-19 15:50:00,18.4,18.41,18.3,18.33,131700.0,17.8896,17.8993,17.7924,17.8215,131700.0
2011-09-19 15:55:00,18.34,18.41,18.3,18.32,147300.0,17.8312,17.8993,17.7924,17.8118,147300.0
2011-09-20 09:30:00,18.42,18.66,18.37,18.5,34200.0,17.909,18.1424,17.8604,17.9868,34200.0
2011-09-20 09:35:00,18.52,18.52,18.44,18.44,33900.0,18.0063,18.0063,17.9285,17.9285,33900.0
2011-09-20 09:40:00,18.46,18.46,18.33,18.34,5800.0,17.9479,17.9479,17.8215,17.8312,5800.0
2011-09-20 09:45:00,18.34,18.45,18.33,18.4,14700.0,17.8312,17.9382,17.8215,17.8896,14700.0
2011-09-20 09:50:00,18.44,18.44,18.36,18.43,20300.0,17.9285,17.9285,17.8507,17.9188,20300.0
2011-09-20 09:55:00,18.41,18.45,18.39,18.44,15700.0,17.8993,17.9382,17.8799,17.9285,15700.0
2011-09-20 10:00:00,18.45,18.73,18.42,18.71,41200.0,17.9382,18.2104,17.909,18.191,41200.0
2011-09-20 10:05:00,18.71,18.72,18.56,18.56,16200.0,18.191,18.2007,18.0451,18.0451,16200.0
2011-09-20 10:10:00,18.55,18.56,18.47,18.56,16900.0,18.0354,18.0451,17.9576,18.0451,16900.0
2011-09-20 10:15:00,18.57,18.64,18.56,18.63,16700.0,18.0549,18.1229,18.0451,18.1132,16700.0
2011-09-20 10:20:00,18.63,18.66,18.56,18.57,15000.0,18.1132,18.1424,18.0451,18.0549,15000.0
2011-09-20 10:25:00,18.56,18.6,18.55,18.59,21300.0,18.0451,18.084,18.0354,18.0743,21300.0
2011-09-20 10:30:00,18.58,18.59,18.55,18.59,11900.0,18.0646,18.0743,18.0354,18.0743,11900.0
2011-09-20 10:35:00,18.58,18.71,18.58,18.68,19700.0,18.0646,18.191,18.0646,18.1618,19700.0
2011-09-20 10:40:00,18.68,18.85,18.68,18.85,25600.0,18.1618,18.3271,18.1618,18.3271,25600.0
2011-09-20 10:45:00,18.84,18.87,18.76,18.81,64800.0,18.3174,18.3465,18.2396,18.2882,64800.0
2011-09-20 10:50:00,18.82,18.86,18.77,18.77,13500.0,18.2979,18.3368,18.2493,18.2493,13500.0
2011-09-20 10:55:00,18.76,18.77,18.67,18.77,15600.0,18.2396,18.2493,18.1521,18.2493,15600.0
2011-09-20 11:00:00,18.78,18.94,18.78,18.93,39500.0,18.259,18.4146,18.259,18.4049,39500.0
2011-09-20 11:05:00,18.93,18.97,18.91,18.92,12300.0,18.4049,18.4438,18.3854,18.3952,12300.0
2011-09-20 11:10:00,18.92,19.09,18.91,19.09,65000.0,18.3952,18.5604,18.3854,18.5604,65000.0
2011-09-20 11:15:00,19.08,19.12,19.05,19.11,54900.0,18.5507,18.5896,18.5216,18.5799,54900.0
2011-09-20 11:20:00,19.09,19.1,18.91,18.94,19500.0,18.5604,18.5702,18.3854,18.4146,19500.0
2011-09-20 11:25:00,18.92,18.94,18.9,18.92,8200.0,18.3952,18.4146,18.3757,18.3952,8200.0
2011-09-20 11:30:00,18.92,18.92,18.85,18.89,27000.0,18.3952,18.3952,18.3271,18.366,27000.0
2011-09-20 11:35:00,18.9,18.94,18.88,18.89,8000.0,18.3757,18.4146,18.3563,18.366,8000.0
2011-09-20 11:40:00,18.9,18.9,18.81,18.82,15100.0,18.3757,18.3757,18.2882,18.2979,15100.0
2011-09-20 11:45:00,18.83,18.91,18.82,18.91,16300.0,18.3077,18.3854,18.2979,18.3854,16300.0
2011-09-20 11:50:00,18.91,18.97,18.91,18.97,8800.0,18.3854,18.4438,18.3854,18.4438,8800.0
2011-09-20 11:55:00,18.99,19.03,18.94,18.94,8600.0,18.4632,18.5021,18.4146,18.4146,8600.0
2011-09-20 12:00:00,18.94,18.94,18.88,18.9,25700.0,18.4146,18.4146,18.3563,18.3757,25700.0
2011-09-20 12:05:00,18.9,18.9,18.81,18.87,6800.0,18.3757,18.3757,18.2882,18.3465,6800.0
2011-09-20 12:10:00,18.87,18.89,18.83,18.87,16600.0,18.3465,18.366,18.3077,18.3465,16600.0
2011-09-20 12:15:00,18.85,18.9,18.85,18.85,18600.0,18.3271,18.3757,18.3271,18.3271,18600.0
2011-09-20 12:20:00,18.86,18.91,18.86,18.9,11300.0,18.3368,18.3854,18.3368,18.3757,11300.0
2011-09-20 12:25:00,18.9,18.95,18.88,18.89,18800.0,18.3757,18.4243,18.3563,18.366,18800.0
2011-09-20 12:30:00,18.89,18.89,18.85,18.88,7400.0,18.366,18.366,18.3271,18.3563,7400.0
2011-09-20 12:35:00,18.88,18.9,18.84,18.87,41300.0,18.3563,18.3757,18.3174,18.3465,41300.0
2011-09-20 12:40:00,18.87,18.88,18.84,18.86,13900.0,18.3465,18.3563,18.3174,18.3368,13900.0
2011-09-20 12:45:00,18.85,18.89,18.85,18.87,7500.0,18.3271,18.366,18.3271,18.3465,7500.0
2011-09-20 12:50:00,18.87,18.93,18.86,18.93,18200.0,18.3465,18.4049,18.3368,18.4049,18200.0
2011-09-20 12:55:00,18.93,18.99,18.91,18.94,48000.0,18.4049,18.4632,18.3854,18.4146,48000.0
2011-09-20 13:00:00,18.94,19.01,18.93,19.01,13500.0,18.4146,18.4827,18.4049,18.4827,13500.0
2011-09-20 13:05:00,19.0,19.0,18.95,18.96,8600.0,18.4729,18.4729,18.4243,18.4341,8600.0
2011-09-20 13:10:00,18.97,19.07,18.97,19.07,7900.0,18.4438,18.541,18.4438,18.541,7900.0
2011-09-20 13:15:00,19.07,19.09,18.99,19.02,15600.0,18.541,18.5604,18.4632,18.4924,15600.0
2011-09-20 13:20:00,19.03,19.03,18.97,19.01,10900.0,18.5021,18.5021,18.4438,18.4827,10900.0
2011-09-20 13:25:00,19.01,19.03,18.98,19.02,5600.0,18.4827,18.5021,18.4535,18.4924,5600.0
2011-09-20 13:30:00,19.02,19.02,18.95,18.98,25000.0,18.4924,18.4924,18.4243,18.4535,25000.0
2011-09-20 13:35:00,18.98,18.98,18.92,18.93,12500.0,18.4535,18.4535,18.3952,18.4049,12500.0
2011-09-20 13:40:00,18.9,18.93,18.82,18.82,26000.0,18.3757,18.4049,18.2979,18.2979,26000.0
2011-09-20 13:45:00,18.81,18.87,18.79,18.87,16100.0,18.2882,18.3465,18.2688,18.3465,16100.0
2011-09-20 13:50:00,18.87,18.89,18.82,18.88,24000.0,18.3465,18.366,18.2979,18.3563,24000.0
2011-09-20 13:55:00,18.88,18.91,18.83,18.83,8300.0,18.3563,18.3854,18.3077,18.3077,8300.0
2011-09-20 14:00:00,18.84,18.85,18.72,18.76,20100.0,18.3174,18.3271,18.2007,18.2396,20100.0
2011-09-20 14:05:00,18.77,18.88,18.73,18.86,14600.0,18.2493,18.3563,18.2104,18.3368,14600.0
2011-09-20 14:10:00,18.87,18.88,18.82,18.82,18500.0,18.3465,18.3563,18.2979,18.2979,18500.0
2011-09-20 14:15:00,18.81,18.86,18.8,18.82,14700.0,18.2882,18.3368,18.2785,18.2979,14700.0
2011-09-20 14:20:00,18.82,18.82,18.73,18.75,17700.0,18.2979,18.2979,18.2104,18.2299,17700.0
2011-09-20 14:25:00,18.75,18.77,18.71,18.73,15200.0,18.2299,18.2493,18.191,18.2104,15200.0
2011-09-20 14:30:00,18.74,18.79,18.62,18.64,60400.0,18.2202,18.2688,18.1035,18.1229,60400.0
2011-09-20 14:35:00,18.63,18.66,18.59,18.61,16000.0,18.1132,18.1424,18.0743,18.0938,16000.0
2011-09-20 14:40:00,18.61,18.64,18.54,18.57,26300.0,18.0938,18.1229,18.0257,18.0549,26300.0
2011-09-20 14:45:00,18.57,18.63,18.52,18.62,25400.0,18.0549,18.1132,18.0063,18.1035,25400.0
2011-09-20 14:50:00,18.62,18.63,18.55,18.63,17400.0,18.1035,18.1132,18.0354,18.1132,17400.0
2011-09-20 14:55:00,18.64,18.64,18.57,18.57,11300.0,18.1229,18.1229,18.0549,18.0549,11300.0
2011-09-20 15:00:00,18.57,18.61,18.45,18.45,38600.0,18.0549,18.0938,17.9382,17.9382,38600.0
2011-09-20 15:05:00,18.44,18.44,18.27,18.29,65800.0,17.9285,17.9285,17.7632,17.7826,65800.0
2011-09-20 15:10:00,18.29,18.31,18.17,18.18,70800.0,17.7826,17.8021,17.666,17.6757,70800.0
2011-09-20 15:15:00,18.17,18.17,17.95,17.97,98500.0,17.666,17.666,17.4521,17.4715,98500.0
2011-09-20 15:20:00,17.96,18.14,17.94,18.04,58600.0,17.4618,17.6368,17.4423,17.5396,58600.0
2011-09-20 15:25:00,18.03,18.14,17.96,18.06,31500.0,17.5298,17.6368,17.4618,17.559,31500.0
2011-09-20 15:30:00,18.05,18.15,18.01,18.14,36400.0,17.5493,17.6465,17.5104,17.6368,36400.0
2011-09-20 15:35:00,18.16,18.16,18.08,18.14,44100.0,17.6562,17.6562,17.5785,17.6368,44100.0
2011-09-20 15:40:00,18.12,18.14,18.0,18.03,56100.0,17.6174,17.6368,17.5007,17.5298,56100.0
2011-09-20 15:45:00,18.02,18.02,17.8,17.85,94800.0,17.5201,17.5201,17.3062,17.3548,94800.0
2011-09-20 15:50:00,17.86,17.99,17.82,17.97,86400.0,17.3646,17.491,17.3257,17.4715,86400.0
2011-09-20 15:55:00,17.97,17.97,17.85,17.87,132600.0,17.4715,17.4715,17.3548,17.3743,132600.0
2011-09-21 09:30:00,17.9,18.07,17.72,18.06,25400.0,17.4035,17.5687,17.2284,17.559,25400.0
2011-09-21 09:35:00,18.02,18.08,17.96,18.03,7400.0,17.5201,17.5785,17.4618,17.5298,7400.0
2011-09-21 09:40:00,18.03,18.04,17.86,17.86,7700.0,17.5298,17.5396,17.3646,17.3646,7700.0
2011-09-21 09:45:00,17.83,17.87,17.77,17.77,17500.0,17.3354,17.3743,17.2771,17.2771,17500.0
2011-09-21 09:50:00,17.75,17.79,17.65,17.79,40900.0,17.2576,17.2965,17.1604,17.2965,40900.0
2011-09-21 09:55:00,17.8,17.87,17.76,17.82,6000.0,17.3062,17.3743,17.2673,17.3257,6000.0
2011-09-21 10:00:00,17.85,17.96,17.79,17.92,20100.0,17.3548,17.4618,17.2965,17.4229,20100.0
2011-09-21 10:05:00,17.93,17.93,17.86,17.86,10900.0,17.4326,17.4326,17.3646,17.3646,10900.0
2011-09-21 10:10:00,17.86,17.87,17.71,17.75,11500.0,17.3646,17.3743,17.2187,17.2576,11500.0
2011-09-21 10:15:00,17.75,17.84,17.71,17.77,10700.0,17.2576,17.3451,17.2187,17.2771,10700.0
2011-09-21 10:20:00,17.8,17.86,17.72,17.79,7100.0,17.3062,17.3646,17.2284,17.2965,7100.0
2011-09-21 10:25:00,17.81,17.81,17.73,17.75,3800.0,17.316,17.316,17.2382,17.2576,3800.0
2011-09-21 10:30:00,17.77,17.8,17.57,17.61,28700.0,17.2771,17.3062,17.0826,17.1215,28700.0
2011-09-21 10:35:00,17.61,17.61,17.46,17.58,27500.0,17.1215,17.1215,16.9757,17.0923,27500.0
2011-09-21 10:40:00,17.58,17.72,17.56,17.72,13300.0,17.0923,17.2284,17.0729,17.2284,13300.0
2011-09-21 10:45:00,17.72,17.77,17.6,17.62,14000.0,17.2284,17.2771,17.1118,17.1312,14000.0
2011-09-21 10:50:00,17.6,17.62,17.4,17.4,37400.0,17.1118,17.1312,16.9173,16.9173,37400.0
2011-09-21 10:55:00,17.4,17.51,17.3,17.51,43000.0,16.9173,17.0243,16.8201,17.0243,43000.0
2011-09-21 11:00:00,17.52,17.56,17.5,17.54,8700.0,17.034,17.0729,17.0146,17.0534,8700.0
2011-09-21 11:05:00,17.53,17.54,17.45,17.53,11700.0,17.0437,17.0534,16.9659,17.0437,11700.0
2011-09-21 11:10:00,17.53,17.55,17.4,17.52,18200.0,17.0437,17.0632,16.9173,17.034,18200.0
2011-09-21 11:15:00,17.5,17.51,17.4,17.43,11500.0,17.0146,17.0243,16.9173,16.9465,11500.0
2011-09-21 11:20:00,17.43,17.5,17.43,17.46,30300.0,16.9465,17.0146,16.9465,16.9757,30300.0
2011-09-21 11:25:00,17.45,17.54,17.44,17.53,12400.0,16.9659,17.0534,16.9562,17.0437,12400.0
2011-09-21 11:30:00,17.53,17.58,17.51,17.54,8600.0,17.0437,17.0923,17.0243,17.0534,8600.0
2011-09-21 11:35:00,17.54,17.68,17.54,17.67,13600.0,17.0534,17.1896,17.0534,17.1798,13600.0
2011-09-21 11:40:00,17.67,17.71,17.66,17.66,15600.0,17.1798,17.2187,17.1701,17.1701,15600.0
2011-09-21 11:45:00,17.68,17.71,17.66,17.67,6800.0,17.1896,17.2187,17.1701,17.1798,6800.0
2011-09-21 11:50:00,17.66,17.69,17.6,17.61,16900.0,17.1701,17.1993,17.1118,17.1215,16900.0
2011-09-21 11:55:00,17.63,17.64,17.52,17.53,21800.0,17.1409,17.1507,17.034,17.0437,21800.0
2011-09-21 12:00:00,17.55,17.64,17.53,17.64,9600.0,17.0632,17.1507,17.0437,17.1507,9600.0
2011-09-21 12:05:00,17.64,17.66,17.54,17.54,13700.0,17.1507,17.1701,17.0534,17.0534,13700.0
2011-09-21 12:10:00,17.54,17.56,17.45,17.48,22700.0,17.0534,17.0729,16.9659,16.9951,22700.0
2011-09-21 12:15:00,17.49,17.53,17.45,17.53,14100.0,17.0048,17.0437,16.9659,17.0437,14100.0
2011-09-21 12:20:00,17.53,17.57,17.51,17.56,6900.0,17.0437,17.0826,17.0243,17.0729,6900.0
2011-09-21 12:25:00,17.55,17.56,17.37,17.38,26300.0,17.0632,17.0729,16.8882,16.8979,26300.0
2011-09-21 12:30:00,17.37,17.42,17.36,17.39,15000.0,16.8882,16.9368,16.8784,16.9076,15000.0
2011-09-21 12:35:00,17.43,17.54,17.39,17.49,18600.0,16.9465,17.0534,16.9076,17.0048,18600.0
2011-09-21 12:40:00,17.5,17.57,17.47,17.51,18900.0,17.0146,17.0826,16.9854,17.0243,18900.0
2011-09-21 12:45:00,17.51,17.51,17.38,17.38,23900.0,17.0243,17.0243,16.8979,16.8979,23900.0
2011-09-21 12:50:00,17.38,17.42,17.3,17.39,21400.0,16.8979,16.9368,16.8201,16.9076,21400.0
2011-09-21 12:55:00,17.37,17.46,17.32,17.42,26400.0,16.8882,16.9757,16.8395,16.9368,26400.0
2011-09-21 13:00:00,17.41,17.49,17.36,17.46,19000.0,16.927,17.0048,16.8784,16.9757,19000.0
2011-09-21 13:05:00,17.47,17.55,17.41,17.5,13900.0,16.9854,17.0632,16.927,17.0146,13900.0
2011-09-21 13:10:00,17.5,17.53,17.46,17.48,14400.0,17.0146,17.0437,16.9757,16.9951,14400.0
2011-09-21 13:15:00,17.48,17.54,17.42,17.43,7900.0,16.9951,17.0534,16.9368,16.9465,7900.0
2011-09-21 13:20:00,17.47,17.52,17.42,17.5,5200.0,16.9854,17.034,16.9368,17.0146,5200.0
2011-09-21 13:25:00,17.52,17.54,17.47,17.49,8800.0,17.034,17.0534,16.9854,17.0048,8800.0
2011-09-21 13:30:00,17.5,17.53,17.43,17.46,10000.0,17.0146,17.0437,16.9465,16.9757,10000.0
2011-09-21 13:35:00,17.47,17.49,17.43,17.48,4600.0,16.9854,17.0048,16.9465,16.9951,4600.0
2011-09-21 13:40:00,17.49,17.53,17.47,17.47,9800.0,17.0048,17.0437,16.9854,16.9854,9800.0
2011-09-21 13:45:00,17.48,17.5,17.45,17.45,2600.0,16.9951,17.0146,16.9659,16.9659,2600.0
2011-09-21 13:50:00,17.47,17.48,17.43,17.43,6500.0,16.9854,16.9951,16.9465,16.9465,6500.0
2011-09-21 13:55:00,17.42,17.46,17.4,17.41,5000.0,16.9368,16.9757,16.9173,16.927,5000.0
2011-09-21 14:00:00,17.42,17.49,17.41,17.48,10700.0,16.9368,17.0048,16.927,16.9951,10700.0
2011-09-21 14:05:00,17.48,17.53,17.44,17.47,10600.0,16.9951,17.0437,16.9562,16.9854,10600.0
2011-09-21 14:10:00,17.47,17.54,17.47,17.5,7100.0,16.9854,17.0534,16.9854,17.0146,7100.0
2011-09-21 14:15:00,17.49,17.56,17.49,17.5,5800.0,17.0048,17.0729,17.0048,17.0146,5800.0
2011-09-21 14:20:00,17.5,17.68,17.4,17.42,24400.0,17.0146,17.1896,16.9173,16.9368,24400.0
2011-09-21 14:25:00,17.43,17.46,17.24,17.42,15000.0,16.9465,16.9757,16.7618,16.9368,15000.0
2011-09-21 14:30:00,17.4,17.54,17.4,17.43,26000.0,16.9173,17.0534,16.9173,16.9465,26000.0
2011-09-21 14:35:00,17.43,17.43,17.17,17.33,44800.0,16.9465,16.9465,16.6937,16.8493,44800.0
2011-09-21 14:40:00,17.32,17.41,17.24,17.29,45900.0,16.8395,16.927,16.7618,16.8104,45900.0
2011-09-21 14:45:00,17.27,17.48,17.27,17.47,32200.0,16.7909,16.9951,16.7909,16.9854,32200.0
2011-09-21 14:50:00,17.47,17.5,17.43,17.43,16700.0,16.9854,17.0146,16.9465,16.9465,16700.0
2011-09-21 14:55:00,17.42,17.46,17.33,17.34,28900.0,16.9368,16.9757,16.8493,16.859,28900.0
2011-09-21 15:00:00,17.34,17.5,17.31,17.5,41600.0,16.859,17.0146,16.8298,17.0146,41600.0
2011-09-21 15:05:00,17.47,17.53,17.42,17.47,27600.0,16.9854,17.0437,16.9368,16.9854,27600.0
2011-09-21 15:10:00,17.45,17.67,17.44,17.59,73000.0,16.9659,17.1798,16.9562,17.1021,73000.0
2011-09-21 15:15:00,17.6,17.62,17.45,17.51,98600.0,17.1118,17.1312,16.9659,17.0243,98600.0
2011-09-21 15:20:00,17.51,17.57,17.35,17.42,59500.0,17.0243,17.0826,16.8687,16.9368,59500.0
2011-09-21 15:25:00,17.41,17.44,17.31,17.37,33100.0,16.927,16.9562,16.8298,16.8882,33100.0
2011-09-21 15:30:00,17.38,17.41,17.21,17.21,44700.0,16.8979,16.927,16.7326,16.7326,44700.0
2011-09-21 15:35:00,17.21,17.22,17.03,17.06,52300.0,16.7326,16.7423,16.5576,16.5868,52300.0
2011-09-21 15:40:00,17.06,17.07,16.95,17.05,78500.0,16.5868,16.5965,16.4798,16.577,78500.0
2011-09-21 15:45:00,17.05,17.06,16.88,16.88,97700.0,16.577,16.5868,16.4117,16.4117,97700.0
2011-09-21 15:50:00,16.88,16.91,16.74,16.77,185700.0,16.4117,16.4409,16.2756,16.3048,185700.0
2011-09-21 15:55:00,16.76,16.76,16.56,16.69,351400.0,16.2951,16.2951,16.1006,16.227,351400.0
2011-09-22 09:30:00,15.8,15.94,15.73,15.8,33200.0,15.3617,15.4978,15.2937,15.3617,33200.0
2011-09-22 09:35:00,15.8,16.05,15.77,16.02,30000.0,15.3617,15.6048,15.3325,15.5756,30000.0
2011-09-22 09:40:00,16.02,16.17,15.96,16.0,60300.0,15.5756,15.7214,15.5173,15.5562,60300.0
2011-09-22 09:45:00,16.07,16.07,15.74,15.76,28100.0,15.6242,15.6242,15.3034,15.3228,28100.0
2011-09-22 09:50:00,15.76,15.95,15.61,15.95,42800.0,15.3228,15.5075,15.177,15.5075,42800.0
2011-09-22 09:55:00,15.92,15.98,15.82,15.98,34200.0,15.4784,15.5367,15.3812,15.5367,34200.0
2011-09-22 10:00:00,15.99,16.17,15.98,16.15,40200.0,15.5464,15.7214,15.5367,15.702,40200.0
2011-09-22 10:05:00,16.16,16.27,16.11,16.16,62100.0,15.7117,15.8187,15.6631,15.7117,62100.0
2011-09-22 10:10:00,16.15,16.28,16.13,16.19,40100.0,15.702,15.8284,15.6826,15.7409,40100.0
2011-09-22 10:15:00,16.2,16.21,16.07,16.18,38200.0,15.7506,15.7603,15.6242,15.7312,38200.0
2011-09-22 10:20:00,16.19,16.42,16.17,16.35,36900.0,15.7409,15.9645,15.7214,15.8965,36900.0
2011-09-22 10:25:00,16.35,16.36,16.21,16.24,26100.0,15.8965,15.9062,15.7603,15.7895,26100.0
2011-09-22 10:30:00,16.2,16.36,16.12,16.32,49500.0,15.7506,15.9062,15.6728,15.8673,49500.0
2011-09-22 10:35:00,16.34,16.41,16.24,16.24,28300.0,15.8867,15.9548,15.7895,15.7895,28300.0
2011-09-22 10:40:00,16.25,16.37,16.2,16.37,31300.0,15.7992,15.9159,15.7506,15.9159,31300.0
2011-09-22 10:45:00,16.38,16.45,16.36,16.41,19700.0,15.9256,15.9937,15.9062,15.9548,19700.0
2011-09-22 10:50:00,16.41,16.41,16.15,16.2,41700.0,15.9548,15.9548,15.702,15.7506,41700.0
2011-09-22 10:55:00,16.2,16.3,16.13,16.18,30000.0,15.7506,15.8478,15.6826,15.7312,30000.0
2011-09-22 11:00:00,16.17,16.3,16.13,16.2,19600.0,15.7214,15.8478,15.6826,15.7506,19600.0
2011-09-22 11:05:00,16.22,16.23,16.12,16.15,13900.0,15.7701,15.7798,15.6728,15.702,13900.0
2011-09-22 11:10:00,16.16,16.29,16.1,16.17,20600.0,15.7117,15.8381,15.6534,15.7214,20600.0
2011-09-22 11:15:00,16.15,16.17,16.03,16.15,28000.0,15.702,15.7214,15.5853,15.702,28000.0
2011-09-22 11:20:00,16.14,16.14,15.99,16.0,42000.0,15.6923,15.6923,15.5464,15.5562,42000.0
2011-09-22 11:25:00,16.01,16.05,15.91,15.97,35200.0,15.5659,15.6048,15.4687,15.527,35200.0
2011-09-22 11:30:00,15.97,16.1,15.92,16.05,43700.0,15.527,15.6534,15.4784,15.6048,43700.0
2011-09-22 11:35:00,16.05,16.05,15.91,15.98,29900.0,15.6048,15.6048,15.4687,15.5367,29900.0
2011-09-22 11:40:00,15.96,16.03,15.89,16.03,43800.0,15.5173,15.5853,15.4492,15.5853,43800.0
2011-09-22 11:45:00,16.05,16.07,15.88,15.88,15200.0,15.6048,15.6242,15.4395,15.4395,15200.0
2011-09-22 11:50:00,15.88,15.93,15.82,15.82,13900.0,15.4395,15.4881,15.3812,15.3812,13900.0
2011-09-22 11:55:00,15.81,15.92,15.8,15.81,10400.0,15.3714,15.4784,15.3617,15.3714,10400.0
2011-09-22 12:00:00,15.78,15.9,15.72,15.72,47200.0,15.3423,15.4589,15.2839,15.2839,47200.0
2011-09-22 12:05:00,15.73,15.87,15.73,15.8,27900.0,15.2937,15.4298,15.2937,15.3617,27900.0
2011-09-22 12:10:00,15.79,15.85,15.75,15.75,8100.0,15.352,15.4103,15.3131,15.3131,8100.0
2011-09-22 12:15:00,15.75,15.84,15.7,15.81,30600.0,15.3131,15.4006,15.2645,15.3714,30600.0
2011-09-22 12:20:00,15.8,15.84,15.69,15.78,24400.0,15.3617,15.4006,15.2548,15.3423,24400.0
2011-09-22 12:25:00,15.79,15.87,15.73,15.79,25300.0,15.352,15.4298,15.2937,15.352,25300.0
2011-09-22 12:30:00,15.79,15.9,15.78,15.82,10700.0,15.352,15.4589,15.3423,15.3812,10700.0
2011-09-22 12:35:00,15.81,15.94,15.79,15.92,12300.0,15.3714,15.4978,15.352,15.4784,12300.0
2011-09-22 12:40:00,15.94,15.97,15.87,15.9,8600.0,15.4978,15.527,15.4298,15.4589,8600.0
2011-09-22 12:45:00,15.91,16.01,15.89,16.01,25200.0,15.4687,15.5659,15.4492,15.5659,25200.0
2011-09-22 12:50:00,16.02,16.08,15.98,15.99,25900.0,15.5756,15.6339,15.5367,15.5464,25900.0
2011-09-22 12:55:00,15.99,16.02,15.95,16.01,6900.0,15.5464,15.5756,15.5075,15.5659,6900.0
2011-09-22 13:00:00,16.01,16.03,15.88,15.89,12200.0,15.5659,15.5853,15.4395,15.4492,12200.0
2011-09-22 13:05:00,15.91,15.94,15.8,15.82,24300.0,15.4687,15.4978,15.3617,15.3812,24300.0
2011-09-22 13:10:00,15.82,15.92,15.82,15.9,13600.0,15.3812,15.4784,15.3812,15.4589,13600.0
2011-09-22 13:15:00,15.89,15.89,15.8,15.88,20100.0,15.4492,15.4492,15.3617,15.4395,20100.0
2011-09-22 13:20:00,15.87,15.87,15.68,15.69,46400.0,15.4298,15.4298,15.245,15.2548,46400.0
2011-09-22 13:25:00,15.7,15.83,15.66,15.76,21100.0,15.2645,15.3909,15.2256,15.3228,21100.0
2011-09-22 13:30:00,15.75,15.8,15.69,15.76,25300.0,15.3131,15.3617,15.2548,15.3228,25300.0
2011-09-22 13:35:00,15.74,15.74,15.57,15.67,43600.0,15.3034,15.3034,15.1381,15.2353,43600.0
2011-09-22 13:40:00,15.66,15.74,15.55,15.55,46400.0,15.2256,15.3034,15.1186,15.1186,46400.0
2011-09-22 13:45:00,15.57,15.57,15.49,15.5,45200.0,15.1381,15.1381,15.0603,15.07,45200.0
2011-09-22 13:50:00,15.51,15.57,15.39,15.4,41500.0,15.0798,15.1381,14.9631,14.9728,41500.0
2011-09-22 13:55:00,15.38,15.44,15.22,15.22,46600.0,14.9534,15.0117,14.7978,14.7978,46600.0
2011-09-22 14:00:00,15.24,15.36,15.17,15.36,70400.0,14.8172,14.9339,14.7492,14.9339,70400.0
2011-09-22 14:05:00,15.37,15.51,15.36,15.5,54600.0,14.9436,15.0798,14.9339,15.07,54600.0
2011-09-22 14:10:00,15.48,15.52,15.44,15.49,32100.0,15.0506,15.0895,15.0117,15.0603,32100.0
2011-09-22 14:15:00,15.5,15.52,15.37,15.43,23700.0,15.07,15.0895,14.9436,15.002,23700.0
2011-09-22 14:20:00,15.43,15.73,15.43,15.62,64700.0,15.002,15.2937,15.002,15.1867,64700.0
2011-09-22 14:25:00,15.62,15.79,15.62,15.67,77900.0,15.1867,15.352,15.1867,15.2353,77900.0
2011-09-22 14:30:00,15.65,15.67,15.51,15.55,25600.0,15.2159,15.2353,15.0798,15.1186,25600.0
2011-09-22 14:35:00,15.56,15.62,15.52,15.54,48700.0,15.1284,15.1867,15.0895,15.1089,48700.0
2011-09-22 14:40:00,15.54,15.73,15.53,15.7,73600.0,15.1089,15.2937,15.0992,15.2645,73600.0
2011-09-22 14:45:00,15.69,15.78,15.67,15.69,50400.0,15.2548,15.3423,15.2353,15.2548,50400.0
2011-09-22 14:50:00,15.69,15.74,15.65,15.72,22100.0,15.2548,15.3034,15.2159,15.2839,22100.0
2011-09-22 14:55:00,15.69,15.69,15.52,15.54,36100.0,15.2548,15.2548,15.0895,15.1089,36100.0
2011-09-22 15:00:00,15.54,15.6,15.44,15.46,44800.0,15.1089,15.1673,15.0117,15.0311,44800.0
2011-09-22 15:05:00,15.46,15.57,15.4,15.57,62300.0,15.0311,15.1381,14.9728,15.1381,62300.0
2011-09-22 15:10:00,15.57,15.63,15.49,15.49,44900.0,15.1381,15.1964,15.0603,15.0603,44900.0
2011-09-22 15:15:00,15.49,15.53,15.44,15.46,49700.0,15.0603,15.0992,15.0117,15.0311,49700.0
2011-09-22 15:20:00,15.45,15.45,15.28,15.28,79900.0,15.0214,15.0214,14.8561,14.8561,79900.0
2011-09-22 15:25:00,15.28,15.49,15.28,15.49,60100.0,14.8561,15.0603,14.8561,15.0603,60100.0
2011-09-22 15:30:00,15.49,15.7,15.49,15.56,101300.0,15.0603,15.2645,15.0603,15.1284,101300.0
2011-09-22 15:35:00,15.56,15.65,15.45,15.63,49100.0,15.1284,15.2159,15.0214,15.1964,49100.0
2011-09-22 15:40:00,15.63,15.73,15.54,15.64,53900.0,15.1964,15.2937,15.1089,15.2061,53900.0
2011-09-22 15:45:00,15.62,16.08,15.59,16.01,175100.0,15.1867,15.6339,15.1575,15.5659,175100.0
2011-09-22 15:50:00,15.98,16.03,15.72,15.72,142300.0,15.5367,15.5853,15.2839,15.2839,142300.0
2011-09-22 15:55:00,15.72,15.93,15.72,15.79,101900.0,15.2839,15.4881,15.2839,15.352,101900.0
2011-09-23 09:30:00,15.7,15.82,15.61,15.82,18200.0,15.2645,15.3812,15.177,15.3812,18200.0
2011-09-23 09:35:00,15.87,15.89,15.71,15.71,14200.0,15.4298,15.4492,15.2742,15.2742,14200.0
2011-09-23 09:40:00,15.74,15.78,15.55,15.73,19300.0,15.3034,15.3423,15.1186,15.2937,19300.0
2011-09-23 09:45:00,15.74,15.93,15.74,15.84,19700.0,15.3034,15.4881,15.3034,15.4006,19700.0
2011-09-23 09:50:00,15.84,16.11,15.81,16.07,21600.0,15.4006,15.6631,15.3714,15.6242,21600.0
2011-09-23 09:55:00,16.1,16.13,16.03,16.09,23000.0,15.6534,15.6826,15.5853,15.6437,23000.0
2011-09-23 10:00:00,16.05,16.12,15.91,15.99,37700.0,15.6048,15.6728,15.4687,15.5464,37700.0
2011-09-23 10:05:00,15.98,16.06,15.86,16.05,19600.0,15.5367,15.6145,15.42,15.6048,19600.0
2011-09-23 10:10:00,16.07,16.07,15.85,15.89,21600.0,15.6242,15.6242,15.4103,15.4492,21600.0
2011-09-23 10:15:00,15.88,16.01,15.87,15.94,42200.0,15.4395,15.5659,15.4298,15.4978,42200.0
2011-09-23 10:20:00,15.94,15.96,15.85,15.86,37200.0,15.4978,15.5173,15.4103,15.42,37200.0
2011-09-23 10:25:00,15.88,15.94,15.87,15.92,63400.0,15.4395,15.4978,15.4298,15.4784,63400.0
2011-09-23 10:30:00,15.92,16.04,15.88,16.03,35100.0,15.4784,15.5951,15.4395,15.5853,35100.0
2011-09-23 10:35:00,16.02,16.08,16.0,16.04,43600.0,15.5756,15.6339,15.5562,15.5951,43600.0
2011-09-23 10:40:00,16.04,16.04,15.89,16.0,27400.0,15.5951,15.5951,15.4492,15.5562,27400.0
2011-09-23 10:45:00,16.03,16.32,16.03,16.31,37400.0,15.5853,15.8673,15.5853,15.8576,37400.0
2011-09-23 10:50:00,16.31,16.36,16.28,16.3,17700.0,15.8576,15.9062,15.8284,15.8478,17700.0
2011-09-23 10:55:00,16.3,16.35,16.15,16.19,15300.0,15.8478,15.8965,15.702,15.7409,15300.0
2011-09-23 11:00:00,16.17,16.19,16.08,16.11,37600.0,15.7214,15.7409,15.6339,15.6631,37600.0
2011-09-23 11:05:00,16.1,16.22,16.09,16.2,36000.0,15.6534,15.7701,15.6437,15.7506,36000.0
2011-09-23 11:10:00,16.22,16.29,16.11,16.11,34200.0,15.7701,15.8381,15.6631,15.6631,34200.0
2011-09-23 11:15:00,16.11,16.14,16.06,16.08,42800.0,15.6631,15.6923,15.6145,15.6339,42800.0
2011-09-23 11:20:00,16.07,16.15,16.05,16.14,54700.0,15.6242,15.702,15.6048,15.6923,54700.0
2011-09-23 11:25:00,16.16,16.17,16.06,16.08,30300.0,15.7117,15.7214,15.6145,15.6339,30300.0
2011-09-23 11:30:00,16.1,16.12,16.03,16.06,23000.0,15.6534,15.6728,15.5853,15.6145,23000.0
2011-09-23 11:35:00,16.06,16.06,15.86,15.9,20500.0,15.6145,15.6145,15.42,15.4589,20500.0
2011-09-23 11:40:00,15.88,15.93,15.86,15.87,13100.0,15.4395,15.4881,15.42,15.4298,13100.0
2011-09-23 11:45:00,15.88,15.95,15.87,15.88,23700.0,15.4395,15.5075,15.4298,15.4395,23700.0
2011-09-23 11:50:00,15.87,15.87,15.75,15.8,15300.0,15.4298,15.4298,15.3131,15.3617,15300.0
2011-09-23 11:55:00,15.79,15.88,15.72,15.88,11800.0,15.352,15.4395,15.2839,15.4395,11800.0
2011-09-23 12:00:00,15.9,15.9,15.84,15.86,8700.0,15.4589,15.4589,15.4006,15.42,8700.0
2011-09-23 12:05:00,15.87,16.02,15.87,16.01,32000.0,15.4298,15.5756,15.4298,15.5659,32000.0
2011-09-23 12:10:00,16.01,16.05,15.99,15.99,15700.0,15.5659,15.6048,15.5464,15.5464,15700.0
2011-09-23 12:15:00,16.02,16.08,15.99,16.04,33000.0,15.5756,15.6339,15.5464,15.5951,33000.0
2011-09-23 12:20:00,16.04,16.04,15.99,16.0,15400.0,15.5951,15.5951,15.5464,15.5562,15400.0
2011-09-23 12:25:00,15.99,15.99,15.84,15.86,10600.0,15.5464,15.5464,15.4006,15.42,10600.0
2011-09-23 12:30:00,15.87,15.93,15.87,15.91,6200.0,15.4298,15.4881,15.4298,15.4687,6200.0
2011-09-23 12:35:00,15.92,15.96,15.91,15.94,31200.0,15.4784,15.5173,15.4687,15.4978,31200.0
2011-09-23 12:40:00,15.94,15.94,15.76,15.79,32300.0,15.4978,15.4978,15.3228,15.352,32300.0
2011-09-23 12:45:00,15.79,15.98,15.76,15.83,50600.0,15.352,15.5367,15.3228,15.3909,50600.0
2011-09-23 12:50:00,15.84,16.03,15.82,15.97,67900.0,15.4006,15.5853,15.3812,15.527,67900.0
2011-09-23 12:55:00,15.97,16.01,15.91,15.95,138300.0,15.527,15.5659,15.4687,15.5075,138300.0
2011-09-23 13:00:00,15.96,16.05,15.95,15.98,37500.0,15.5173,15.6048,15.5075,15.5367,37500.0
2011-09-23 13:05:00,15.97,15.99,15.8,15.82,29300.0,15.527,15.5464,15.3617,15.3812,29300.0
2011-09-23 13:10:00,15.8,15.97,15.8,15.91,49000.0,15.3617,15.527,15.3617,15.4687,49000.0
2011-09-23 13:15:00,15.91,15.92,15.8,15.8,34800.0,15.4687,15.4784,15.3617,15.3617,34800.0
2011-09-23 13:20:00,15.79,15.82,15.78,15.79,7500.0,15.352,15.3812,15.3423,15.352,7500.0
2011-09-23 13:25:00,15.79,15.89,15.79,15.84,22600.0,15.352,15.4492,15.352,15.4006,22600.0
2011-09-23 13:30:00,15.84,16.0,15.82,15.88,62100.0,15.4006,15.5562,15.3812,15.4395,62100.0
2011-09-23 13:35:00,15.89,15.94,15.87,15.93,8700.0,15.4492,15.4978,15.4298,15.4881,8700.0
2011-09-23 13:40:00,15.93,16.06,15.93,16.05,17500.0,15.4881,15.6145,15.4881,15.6048,17500.0
2011-09-23 13:45:00,16.05,16.12,16.02,16.08,20600.0,15.6048,15.6728,15.5756,15.6339,20600.0
2011-09-23 13:50:00,16.09,16.12,16.04,16.05,21800.0,15.6437,15.6728,15.5951,15.6048,21800.0
2011-09-23 13:55:00,16.06,16.2,16.06,16.2,16200.0,15.6145,15.7506,15.6145,15.7506,16200.0
2011-09-23 14:00:00,16.18,16.24,16.16,16.17,19500.0,15.7312,15.7895,15.7117,15.7214,19500.0
2011-09-23 14:05:00,16.15,16.15,16.05,16.07,12700.0,15.702,15.702,15.6048,15.6242,12700.0
2011-09-23 14:10:00,16.06,16.06,15.98,15.98,13000.0,15.6145,15.6145,15.5367,15.5367,13000.0
2011-09-23 14:15:00,15.98,16.13,15.94,16.05,79400.0,15.5367,15.6826,15.4978,15.6048,79400.0
2011-09-23 14:20:00,16.05,16.07,15.96,15.98,27500.0,15.6048,15.6242,15.5173,15.5367,27500.0
2011-09-23 14:25:00,15.96,15.97,15.9,15.93,26200.0,15.5173,15.527,15.4589,15.4881,26200.0
2011-09-23 14:30:00,15.94,16.03,15.94,15.98,31900.0,15.4978,15.5853,15.4978,15.5367,31900.0
2011-09-23 14:35:00,16.0,16.14,16.0,16.08,115400.0,15.5562,15.6923,15.5562,15.6339,115400.0
2011-09-23 14:40:00,16.08,16.08,15.99,16.0,21100.0,15.6339,15.6339,15.5464,15.5562,21100.0
2011-09-23 14:45:00,16.0,16.04,15.92,15.97,39000.0,15.5562,15.5951,15.4784,15.527,39000.0
2011-09-23 14:50:00,15.97,15.98,15.92,15.94,23200.0,15.527,15.5367,15.4784,15.4978,23200.0
2011-09-23 14:55:00,15.95,15.97,15.9,15.93,24500.0,15.5075,15.527,15.4589,15.4881,24500.0
2011-09-23 15:00:00,15.94,16.0,15.92,15.95,45200.0,15.4978,15.5562,15.4784,15.5075,45200.0
2011-09-23 15:05:00,15.97,16.08,15.9,15.99,36000.0,15.527,15.6339,15.4589,15.5464,36000.0
2011-09-23 15:10:00,15.99,16.02,15.93,15.99,41600.0,15.5464,15.5756,15.4881,15.5464,41600.0
2011-09-23 15:15:00,16.0,16.01,15.92,15.97,43700.0,15.5562,15.5659,15.4784,15.527,43700.0
2011-09-23 15:20:00,15.96,16.01,15.94,15.99,33500.0,15.5173,15.5659,15.4978,15.5464,33500.0
2011-09-23 15:25:00,16.0,16.07,15.98,16.04,27600.0,15.5562,15.6242,15.5367,15.5951,27600.0
2011-09-23 15:30:00,16.06,16.07,15.97,16.0,19800.0,15.6145,15.6242,15.527,15.5562,19800.0
2011-09-23 15:35:00,16.02,16.07,16.0,16.06,36000.0,15.5756,15.6242,15.5562,15.6145,36000.0
2011-09-23 15:40:00,16.07,16.07,15.96,16.03,32200.0,15.6242,15.6242,15.5173,15.5853,32200.0
2011-09-23 15:45:00,16.02,16.06,15.97,15.98,40500.0,15.5756,15.6145,15.527,15.5367,40500.0
2011-09-23 15:50:00,15.97,16.04,15.96,15.98,42500.0,15.527,15.5951,15.5173,15.5367,42500.0
2011-09-23 15:55:00,15.99,16.11,15.99,16.1,75500.0,15.5464,15.6631,15.5464,15.6534,75500.0
2011-09-26 09:30:00,16.45,16.53,16.36,16.41,18200.0,15.9937,16.0715,15.9062,15.9548,18200.0
2011-09-26 09:35:00,16.4,16.4,16.15,16.18,10300.0,15.9451,15.9451,15.702,15.7312,10300.0
2011-09-26 09:40:00,16.14,16.29,16.13,16.27,8300.0,15.6923,15.8381,15.6826,15.8187,8300.0
2011-09-26 09:45:00,16.25,16.32,16.15,16.32,13000.0,15.7992,15.8673,15.702,15.8673,13000.0
2011-09-26 09:50:00,16.35,16.35,16.18,16.25,9100.0,15.8965,15.8965,15.7312,15.7992,9100.0
2011-09-26 09:55:00,16.22,16.22,15.97,15.99,6700.0,15.7701,15.7701,15.527,15.5464,6700.0
2011-09-26 10:00:00,16.02,16.07,15.88,16.0,22400.0,15.5756,15.6242,15.4395,15.5562,22400.0
2011-09-26 10:05:00,16.01,16.03,15.84,15.95,19700.0,15.5659,15.5853,15.4006,15.5075,19700.0
2011-09-26 10:10:00,15.95,15.97,15.89,15.91,12300.0,15.5075,15.527,15.4492,15.4687,12300.0
2011-09-26 10:15:00,15.91,15.91,15.74,15.82,14800.0,15.4687,15.4687,15.3034,15.3812,14800.0
2011-09-26 10:20:00,15.82,16.1,15.82,16.1,11000.0,15.3812,15.6534,15.3812,15.6534,11000.0
2011-09-26 10:25:00,16.08,16.13,16.0,16.11,19700.0,15.6339,15.6826,15.5562,15.6631,19700.0
2011-09-26 10:30:00,16.12,16.14,15.91,15.91,19700.0,15.6728,15.6923,15.4687,15.4687,19700.0
2011-09-26 10:35:00,15.92,15.99,15.84,15.86,29500.0,15.4784,15.5464,15.4006,15.42,29500.0
2011-09-26 10:40:00,15.86,16.09,15.81,16.06,17700.0,15.42,15.6437,15.3714,15.6145,17700.0
2011-09-26 10:45:00,16.06,16.12,15.9,15.91,12300.0,15.6145,15.6728,15.4589,15.4687,12300.0
2011-09-26 10:50:00,15.92,16.23,15.92,16.2,24400.0,15.4784,15.7798,15.4784,15.7506,24400.0
2011-09-26 10:55:00,16.17,16.26,16.12,16.26,8400.0,15.7214,15.8089,15.6728,15.8089,8400.0
2011-09-26 11:00:00,16.24,16.34,16.19,16.28,11200.0,15.7895,15.8867,15.7409,15.8284,11200.0
2011-09-26 11:05:00,16.27,16.39,16.26,16.32,8800.0,15.8187,15.9353,15.8089,15.8673,8800.0
2011-09-26 11:10:00,16.34,16.38,16.21,16.37,27600.0,15.8867,15.9256,15.7603,15.9159,27600.0
2011-09-26 11:15:00,16.34,16.44,16.31,16.41,6700.0,15.8867,15.984,15.8576,15.9548,6700.0
2011-09-26 11:20:00,16.4,16.46,16.36,16.46,11500.0,15.9451,16.0034,15.9062,16.0034,11500.0
2011-09-26 11:25:00,16.43,16.47,16.37,16.46,9300.0,15.9742,16.0131,15.9159,16.0034,9300.0
2011-09-26 11:30:00,16.48,16.49,16.36,16.4,3400.0,16.0228,16.0326,15.9062,15.9451,3400.0
2011-09-26 11:35:00,16.39,16.46,16.39,16.44,6000.0,15.9353,16.0034,15.9353,15.984,6000.0
2011-09-26 11:40:00,16.43,16.65,16.43,16.63,24700.0,15.9742,16.1881,15.9742,16.1687,24700.0
2011-09-26 11:45:00,16.64,16.66,16.56,16.56,11000.0,16.1784,16.1979,16.1006,16.1006,11000.0
2011-09-26 11:50:00,16.59,16.65,16.49,16.65,7600.0,16.1298,16.1881,16.0326,16.1881,7600.0
2011-09-26 11:55:00,16.63,16.7,16.63,16.69,10100.0,16.1687,16.2367,16.1687,16.227,10100.0
2011-09-26 12:00:00,16.68,16.71,16.55,16.57,18500.0,16.2173,16.2465,16.0909,16.1103,18500.0
2011-09-26 12:05:00,16.57,16.65,16.51,16.64,62200.0,16.1103,16.1881,16.052,16.1784,62200.0
2011-09-26 12:10:00,16.63,16.65,16.45,16.48,17000.0,16.1687,16.1881,15.9937,16.0228,17000.0
2011-09-26 12:15:00,16.5,16.51,16.43,16.5,5500.0,16.0423,16.052,15.9742,16.0423,5500.0
2011-09-26 12:20:00,16.5,16.51,16.41,16.41,13700.0,16.0423,16.052,15.9548,15.9548,13700.0
2011-09-26 12:25:00,16.41,16.44,16.36,16.42,5800.0,15.9548,15.984,15.9062,15.9645,5800.0
2011-09-26 12:30:00,16.42,16.48,16.38,16.42,5600.0,15.9645,16.0228,15.9256,15.9645,5600.0
2011-09-26 12:35:00,16.4,16.45,16.38,16.44,8000.0,15.9451,15.9937,15.9256,15.984,8000.0
2011-09-26 12:40:00,16.42,16.42,16.3,16.34,34400.0,15.9645,15.9645,15.8478,15.8867,34400.0
2011-09-26 12:45:00,16.33,16.34,16.26,16.27,17300.0,15.877,15.8867,15.8089,15.8187,17300.0
2011-09-26 12:50:00,16.27,16.31,16.24,16.3,19400.0,15.8187,15.8576,15.7895,15.8478,19400.0
2011-09-26 12:55:00,16.3,16.37,16.25,16.35,13800.0,15.8478,15.9159,15.7992,15.8965,13800.0
2011-09-26 13:00:00,16.35,16.35,16.22,16.26,21400.0,15.8965,15.8965,15.7701,15.8089,21400.0
2011-09-26 13:05:00,16.26,16.35,16.2,16.29,15800.0,15.8089,15.8965,15.7506,15.8381,15800.0
2011-09-26 13:10:00,16.28,16.34,16.17,16.17,23800.0,15.8284,15.8867,15.7214,15.7214,23800.0
2011-09-26 13:15:00,16.26,16.33,16.18,16.25,17300.0,15.8089,15.877,15.7312,15.7992,17300.0
2011-09-26 13:20:00,16.26,16.34,16.25,16.33,5000.0,15.8089,15.8867,15.7992,15.877,5000.0
2011-09-26 13:25:00,16.33,16.34,16.23,16.27,10000.0,15.877,15.8867,15.7798,15.8187,10000.0
2011-09-26 13:30:00,16.26,16.34,16.21,16.21,11000.0,15.8089,15.8867,15.7603,15.7603,11000.0
2011-09-26 13:35:00,16.19,16.23,16.12,16.23,14800.0,15.7409,15.7798,15.6728,15.7798,14800.0
2011-09-26 13:40:00,16.24,16.26,16.14,16.16,10600.0,15.7895,15.8089,15.6923,15.7117,10600.0
2011-09-26 13:45:00,16.2,16.34,16.18,16.25,15400.0,15.7506,15.8867,15.7312,15.7992,15400.0
2011-09-26 13:50:00,16.23,16.3,16.22,16.3,5900.0,15.7798,15.8478,15.7701,15.8478,5900.0
2011-09-26 13:55:00,16.34,16.34,16.28,16.28,3800.0,15.8867,15.8867,15.8284,15.8284,3800.0
2011-09-26 14:00:00,16.28,16.51,16.27,16.5,39700.0,15.8284,16.052,15.8187,16.0423,39700.0
2011-09-26 14:05:00,16.49,16.52,16.42,16.46,29400.0,16.0326,16.0617,15.9645,16.0034,29400.0
2011-09-26 14:10:00,16.47,16.47,16.34,16.34,8800.0,16.0131,16.0131,15.8867,15.8867,8800.0
2011-09-26 14:15:00,16.36,16.44,16.31,16.41,7200.0,15.9062,15.984,15.8576,15.9548,7200.0
2011-09-26 14:20:00,16.41,16.44,16.35,16.4,10300.0,15.9548,15.984,15.8965,15.9451,10300.0
2011-09-26 14:25:00,16.41,16.43,16.36,16.36,12300.0,15.9548,15.9742,15.9062,15.9062,12300.0
2011-09-26 14:30:00,16.36,16.5,16.31,16.5,15100.0,15.9062,16.0423,15.8576,16.0423,15100.0
2011-09-26 14:35:00,16.5,16.53,16.46,16.46,10700.0,16.0423,16.0715,16.0034,16.0034,10700.0
2011-09-26 14:40:00,16.49,16.54,16.45,16.48,12200.0,16.0326,16.0812,15.9937,16.0228,12200.0
2011-09-26 14:45:00,16.48,16.48,16.41,16.43,8200.0,16.0228,16.0228,15.9548,15.9742,8200.0
2011-09-26 14:50:00,16.43,16.44,16.35,16.38,10800.0,15.9742,15.984,15.8965,15.9256,10800.0
2011-09-26 14:55:00,16.39,16.5,16.37,16.5,11500.0,15.9353,16.0423,15.9159,16.0423,11500.0
2011-09-26 15:00:00,16.51,16.6,16.49,16.55,56500.0,16.052,16.1395,16.0326,16.0909,56500.0
2011-09-26 15:05:00,16.53,16.54,16.47,16.5,22000.0,16.0715,16.0812,16.0131,16.0423,22000.0
2011-09-26 15:10:00,16.5,16.57,16.47,16.57,14900.0,16.0423,16.1103,16.0131,16.1103,14900.0
2011-09-26 15:15:00,16.6,16.66,16.54,16.66,13100.0,16.1395,16.1979,16.0812,16.1979,13100.0
2011-09-26 15:20:00,16.65,16.69,16.61,16.69,23800.0,16.1881,16.227,16.1492,16.227,23800.0
2011-09-26 15:25:00,16.68,16.74,16.66,16.69,35900.0,16.2173,16.2756,16.1979,16.227,35900.0
2011-09-26 15:30:00,16.69,16.71,16.66,16.69,28700.0,16.227,16.2465,16.1979,16.227,28700.0
2011-09-26 15:35:00,16.69,16.9,16.68,16.9,31100.0,16.227,16.4312,16.2173,16.4312,31100.0
2011-09-26 15:40:00,16.9,17.0,16.86,16.99,80000.0,16.4312,16.5284,16.3923,16.5187,80000.0
2011-09-26 15:45:00,17.0,17.08,17.0,17.01,42300.0,16.5284,16.6062,16.5284,16.5381,42300.0
2011-09-26 15:50:00,17.01,17.04,16.92,16.98,78900.0,16.5381,16.5673,16.4506,16.509,78900.0
2011-09-26 15:55:00,16.99,17.04,16.97,17.01,90900.0,16.5187,16.5673,16.4993,16.5381,90900.0
2011-09-27 09:30:00,17.64,17.92,17.62,17.92,56900.0,17.1507,17.4229,17.1312,17.4229,56900.0
2011-09-27 09:35:00,17.9,17.93,17.71,17.72,57800.0,17.4035,17.4326,17.2187,17.2284,57800.0
2011-09-27 09:40:00,17.72,17.77,17.62,17.64,57800.0,17.2284,17.2771,17.1312,17.1507,57800.0
2011-09-27 09:45:00,17.61,17.68,17.5,17.68,36400.0,17.1215,17.1896,17.0146,17.1896,36400.0
2011-09-27 09:50:00,17.64,17.93,17.62,17.91,40500.0,17.1507,17.4326,17.1312,17.4132,40500.0
2011-09-27 09:55:00,17.92,18.0,17.9,17.97,11900.0,17.4229,17.5007,17.4035,17.4715,11900.0
2011-09-27 10:00:00,17.94,18.05,17.88,17.93,87500.0,17.4423,17.5493,17.384,17.4326,87500.0
2011-09-27 10:05:00,17.93,18.08,17.89,18.01,24100.0,17.4326,17.5785,17.3937,17.5104,24100.0
2011-09-27 10:10:00,17.99,18.16,17.99,18.1,29800.0,17.491,17.6562,17.491,17.5979,29800.0
2011-09-27 10:15:00,18.09,18.17,18.01,18.03,46200.0,17.5882,17.666,17.5104,17.5298,46200.0
2011-09-27 10:20:00,18.03,18.09,17.95,18.05,25400.0,17.5298,17.5882,17.4521,17.5493,25400.0
2011-09-27 10:25:00,18.02,18.18,18.01,18.18,13600.0,17.5201,17.6757,17.5104,17.6757,13600.0
2011-09-27 10:30:00,18.18,18.31,18.15,18.16,78400.0,17.6757,17.8021,17.6465,17.6562,78400.0
2011-09-27 10:35:00,18.17,18.26,18.13,18.18,22500.0,17.666,17.7535,17.6271,17.6757,22500.0
2011-09-27 10:40:00,18.19,18.36,18.18,18.35,49500.0,17.6854,17.8507,17.6757,17.841,49500.0
2011-09-27 10:45:00,18.36,18.44,18.26,18.43,36600.0,17.8507,17.9285,17.7535,17.9188,36600.0
2011-09-27 10:50:00,18.44,18.5,18.41,18.41,19700.0,17.9285,17.9868,17.8993,17.8993,19700.0
2011-09-27 10:55:00,18.41,18.47,18.37,18.46,17900.0,17.8993,17.9576,17.8604,17.9479,17900.0
2011-09-27 11:00:00,18.47,18.47,18.17,18.25,61500.0,17.9576,17.9576,17.666,17.7437,61500.0
2011-09-27 11:05:00,18.23,18.33,18.22,18.31,12800.0,17.7243,17.8215,17.7146,17.8021,12800.0
2011-09-27 11:10:00,18.32,18.43,18.32,18.39,17200.0,17.8118,17.9188,17.8118,17.8799,17200.0
2011-09-27 11:15:00,18.41,18.46,18.41,18.44,19600.0,17.8993,17.9479,17.8993,17.9285,19600.0
2011-09-27 11:20:00,18.44,18.46,18.22,18.23,40700.0,17.9285,17.9479,17.7146,17.7243,40700.0
2011-09-27 11:25:00,18.23,18.3,18.2,18.28,25200.0,17.7243,17.7924,17.6951,17.7729,25200.0
2011-09-27 11:30:00,18.29,18.43,18.28,18.41,13700.0,17.7826,17.9188,17.7729,17.8993,13700.0
2011-09-27 11:35:00,18.4,18.43,18.33,18.34,6900.0,17.8896,17.9188,17.8215,17.8312,6900.0
2011-09-27 11:40:00,18.35,18.37,18.27,18.27,10200.0,17.841,17.8604,17.7632,17.7632,10200.0
2011-09-27 11:45:00,18.29,18.33,18.28,18.31,9700.0,17.7826,17.8215,17.7729,17.8021,9700.0
2011-09-27 11:50:00,18.32,18.34,18.24,18.25,21800.0,17.8118,17.8312,17.734,17.7437,21800.0
2011-09-27 11:55:00,18.25,18.3,18.2,18.22,24900.0,17.7437,17.7924,17.6951,17.7146,24900.0
2011-09-27 12:00:00,18.22,18.24,18.17,18.2,21500.0,17.7146,17.734,17.666,17.6951,21500.0
2011-09-27 12:05:00,18.21,18.24,18.18,18.23,17800.0,17.7049,17.734,17.6757,17.7243,17800.0
2011-09-27 12:10:00,18.25,18.29,18.22,18.28,16200.0,17.7437,17.7826,17.7146,17.7729,16200.0
2011-09-27 12:15:00,18.29,18.32,18.24,18.24,24900.0,17.7826,17.8118,17.734,17.734,24900.0
2011-09-27 12:20:00,18.25,18.32,18.23,18.27,33700.0,17.7437,17.8118,17.7243,17.7632,33700.0
2011-09-27 12:25:00,18.28,18.34,18.25,18.27,20000.0,17.7729,17.8312,17.7437,17.7632,20000.0
2011-09-27 12:30:00,18.27,18.28,18.17,18.19,19900.0,17.7632,17.7729,17.666,17.6854,19900.0
2011-09-27 12:35:00,18.18,18.2,18.08,18.1,23500.0,17.6757,17.6951,17.5785,17.5979,23500.0
2011-09-27 12:40:00,18.1,18.11,18.06,18.07,21500.0,17.5979,17.6076,17.559,17.5687,21500.0
2011-09-27 12:45:00,18.08,18.15,18.08,18.14,11500.0,17.5785,17.6465,17.5785,17.6368,11500.0
2011-09-27 12:50:00,18.14,18.22,18.14,18.22,11600.0,17.6368,17.7146,17.6368,17.7146,11600.0
2011-09-27 12:55:00,18.22,18.29,18.2,18.25,19600.0,17.7146,17.7826,17.6951,17.7437,19600.0
2011-09-27 13:00:00,18.23,18.27,18.19,18.26,21700.0,17.7243,17.7632,17.6854,17.7535,21700.0
2011-09-27 13:05:00,18.26,18.32,18.24,18.31,16400.0,17.7535,17.8118,17.734,17.8021,16400.0
2011-09-27 13:10:00,18.31,18.34,18.27,18.28,16800.0,17.8021,17.8312,17.7632,17.7729,16800.0
2011-09-27 13:15:00,18.29,18.3,18.24,18.27,23600.0,17.7826,17.7924,17.734,17.7632,23600.0
2011-09-27 13:20:00,18.27,18.32,18.2,18.27,19800.0,17.7632,17.8118,17.6951,17.7632,19800.0
2011-09-27 13:25:00,18.27,18.34,18.26,18.34,11500.0,17.7632,17.8312,17.7535,17.8312,11500.0
2011-09-27 13:30:00,18.34,18.34,18.26,18.29,10100.0,17.8312,17.8312,17.7535,17.7826,10100.0
2011-09-27 13:35:00,18.29,18.4,18.28,18.36,11900.0,17.7826,17.8896,17.7729,17.8507,11900.0
2011-09-27 13:40:00,18.37,18.44,18.37,18.42,29200.0,17.8604,17.9285,17.8604,17.909,29200.0
2011-09-27 13:45:00,18.41,18.46,18.41,18.43,15000.0,17.8993,17.9479,17.8993,17.9188,15000.0
2011-09-27 13:50:00,18.43,18.45,18.41,18.42,29500.0,17.9188,17.9382,17.8993,17.909,29500.0
2011-09-27 13:55:00,18.42,18.46,18.39,18.39,11200.0,17.909,17.9479,17.8799,17.8799,11200.0
2011-09-27 14:00:00,18.4,18.43,18.39,18.41,11000.0,17.8896,17.9188,17.8799,17.8993,11000.0
2011-09-27 14:05:00,18.41,18.42,18.35,18.35,25400.0,17.8993,17.909,17.841,17.841,25400.0
2011-09-27 14:10:00,18.35,18.4,18.34,18.37,24600.0,17.841,17.8896,17.8312,17.8604,24600.0
2011-09-27 14:15:00,18.38,18.38,18.35,18.37,18900.0,17.8701,17.8701,17.841,17.8604,18900.0
2011-09-27 14:20:00,18.37,18.39,18.33,18.33,8500.0,17.8604,17.8799,17.8215,17.8215,8500.0
2011-09-27 14:25:00,18.33,18.36,18.27,18.28,14600.0,17.8215,17.8507,17.7632,17.7729,14600.0
2011-09-27 14:30:00,18.28,18.33,18.25,18.25,28500.0,17.7729,17.8215,17.7437,17.7437,28500.0
2011-09-27 14:35:00,18.26,18.31,18.25,18.28,34000.0,17.7535,17.8021,17.7437,17.7729,34000.0
2011-09-27 14:40:00,18.28,18.31,18.23,18.23,18300.0,17.7729,17.8021,17.7243,17.7243,18300.0
2011-09-27 14:45:00,18.23,18.24,18.18,18.2,15200.0,17.7243,17.734,17.6757,17.6951,15200.0
2011-09-27 14:50:00,18.21,18.29,18.18,18.27,15000.0,17.7049,17.7826,17.6757,17.7632,15000.0
2011-09-27 14:55:00,18.26,18.27,18.16,18.21,17500.0,17.7535,17.7632,17.6562,17.7049,17500.0
2011-09-27 15:00:00,18.21,18.22,18.04,18.04,36000.0,17.7049,17.7146,17.5396,17.5396,36000.0
2011-09-27 15:05:00,18.03,18.05,17.89,18.05,71500.0,17.5298,17.5493,17.3937,17.5493,71500.0
2011-09-27 15:10:00,18.06,18.1,17.9,18.01,71600.0,17.559,17.5979,17.4035,17.5104,71600.0
2011-09-27 15:15:00,18.02,18.07,17.92,18.06,40100.0,17.5201,17.5687,17.4229,17.559,40100.0
2011-09-27 15:20:00,18.06,18.08,17.74,17.81,94200.0,17.559,17.5785,17.2479,17.316,94200.0
2011-09-27 15:25:00,17.78,17.85,17.63,17.79,75600.0,17.2868,17.3548,17.1409,17.2965,75600.0
2011-09-27 15:30:00,17.8,17.94,17.75,17.87,48100.0,17.3062,17.4423,17.2576,17.3743,48100.0
2011-09-27 15:35:00,17.87,18.02,17.86,17.93,73200.0,17.3743,17.5201,17.3646,17.4326,73200.0
2011-09-27 15:40:00,17.92,17.96,17.8,17.85,67500.0,17.4229,17.4618,17.3062,17.3548,67500.0
2011-09-27 15:45:00,17.86,17.91,17.79,17.83,125100.0,17.3646,17.4132,17.2965,17.3354,125100.0
2011-09-27 15:50:00,17.82,17.85,17.58,17.7,144600.0,17.3257,17.3548,17.0923,17.209,144600.0
2011-09-27 15:55:00,17.7,17.88,17.67,17.86,162300.0,17.209,17.384,17.1798,17.3646,162300.0
2011-09-28 09:30:00,18.0,18.12,17.72,17.75,19300.0,17.5007,17.6174,17.2284,17.2576,19300.0
2011-09-28 09:35:00,17.74,17.76,17.46,17.74,45100.0,17.2479,17.2673,16.9757,17.2479,45100.0
2011-09-28 09:40:00,17.75,17.87,17.54,17.87,14900.0,17.2576,17.3743,17.0534,17.3743,14900.0
2011-09-28 09:45:00,17.9,17.92,17.83,17.91,31100.0,17.4035,17.4229,17.3354,17.4132,31100.0
2011-09-28 09:50:00,17.93,18.21,17.93,18.09,29000.0,17.4326,17.7049,17.4326,17.5882,29000.0
2011-09-28 09:55:00,18.06,18.18,18.06,18.1,16100.0,17.559,17.6757,17.559,17.5979,16100.0
2011-09-28 10:00:00,18.1,18.15,17.7,18.01,94600.0,17.5979,17.6465,17.209,17.5104,94600.0
2011-09-28 10:05:00,18.01,18.03,17.95,18.03,25500.0,17.5104,17.5298,17.4521,17.5298,25500.0
2011-09-28 10:10:00,18.02,18.08,17.93,18.03,23100.0,17.5201,17.5785,17.4326,17.5298,23100.0
2011-09-28 10:15:00,18.01,18.05,17.69,17.76,71900.0,17.5104,17.5493,17.1993,17.2673,71900.0
2011-09-28 10:20:00,17.76,17.86,17.65,17.83,61800.0,17.2673,17.3646,17.1604,17.3354,61800.0
2011-09-28 10:25:00,17.83,17.96,17.81,17.94,24500.0,17.3354,17.4618,17.316,17.4423,24500.0
2011-09-28 10:30:00,17.96,17.99,17.72,17.8,33100.0,17.4618,17.491,17.2284,17.3062,33100.0
2011-09-28 10:35:00,17.81,17.86,17.69,17.72,36400.0,17.316,17.3646,17.1993,17.2284,36400.0
2011-09-28 10:40:00,17.68,17.84,17.66,17.77,15100.0,17.1896,17.3451,17.1701,17.2771,15100.0
2011-09-28 10:45:00,17.77,17.79,17.63,17.66,31700.0,17.2771,17.2965,17.1409,17.1701,31700.0
2011-09-28 10:50:00,17.65,17.76,17.64,17.76,29500.0,17.1604,17.2673,17.1507,17.2673,29500.0
2011-09-28 10:55:00,17.77,17.81,17.75,17.81,29100.0,17.2771,17.316,17.2576,17.316,29100.0
2011-09-28 11:00:00,17.8,17.89,17.74,17.78,33900.0,17.3062,17.3937,17.2479,17.2868,33900.0
2011-09-28 11:05:00,17.76,17.78,17.7,17.78,25200.0,17.2673,17.2868,17.209,17.2868,25200.0
2011-09-28 11:10:00,17.76,17.86,17.75,17.85,28200.0,17.2673,17.3646,17.2576,17.3548,28200.0
2011-09-28 11:15:00,17.85,17.98,17.85,17.96,41900.0,17.3548,17.4812,17.3548,17.4618,41900.0
2011-09-28 11:20:00,17.96,17.96,17.87,17.93,24300.0,17.4618,17.4618,17.3743,17.4326,24300.0
2011-09-28 11:25:00,17.95,17.97,17.92,17.97,11500.0,17.4521,17.4715,17.4229,17.4715,11500.0
2011-09-28 11:30:00,17.97,18.0,17.89,17.89,14300.0,17.4715,17.5007,17.3937,17.3937,14300.0
2011-09-28 11:35:00,17.88,18.21,17.85,18.19,26900.0,17.384,17.7049,17.3548,17.6854,26900.0
2011-09-28 11:40:00,18.2,18.2,18.07,18.12,12400.0,17.6951,17.6951,17.5687,17.6174,12400.0
2011-09-28 11:45:00,18.14,18.2,18.12,18.14,22900.0,17.6368,17.6951,17.6174,17.6368,22900.0
2011-09-28 11:50:00,18.14,18.21,18.13,18.15,42700.0,17.6368,17.7049,17.6271,17.6465,42700.0
2011-09-28 11:55:00,18.16,18.17,18.1,18.1,17800.0,17.6562,17.666,17.5979,17.5979,17800.0
2011-09-28 12:00:00,18.11,18.13,18.01,18.01,9500.0,17.6076,17.6271,17.5104,17.5104,9500.0
2011-09-28 12:05:00,18.04,18.05,17.87,17.91,19200.0,17.5396,17.5493,17.3743,17.4132,19200.0
2011-09-28 12:10:00,17.9,18.02,17.88,18.01,50300.0,17.4035,17.5201,17.384,17.5104,50300.0
2011-09-28 12:15:00,18.01,18.01,17.97,18.0,38300.0,17.5104,17.5104,17.4715,17.5007,38300.0
2011-09-28 12:20:00,18.0,18.1,18.0,18.05,15700.0,17.5007,17.5979,17.5007,17.5493,15700.0
2011-09-28 12:25:00,18.05,18.1,18.0,18.04,21600.0,17.5493,17.5979,17.5007,17.5396,21600.0
2011-09-28 12:30:00,18.04,18.04,17.91,17.94,19100.0,17.5396,17.5396,17.4132,17.4423,19100.0
2011-09-28 12:35:00,17.96,18.0,17.89,17.99,16700.0,17.4618,17.5007,17.3937,17.491,16700.0
2011-09-28 12:40:00,18.0,18.0,17.86,17.86,7800.0,17.5007,17.5007,17.3646,17.3646,7800.0
2011-09-28 12:45:00,17.88,17.9,17.8,17.84,17600.0,17.384,17.4035,17.3062,17.3451,17600.0
2011-09-28 12:50:00,17.85,17.87,17.82,17.83,15600.0,17.3548,17.3743,17.3257,17.3354,15600.0
2011-09-28 12:55:00,17.83,18.02,17.83,17.99,13800.0,17.3354,17.5201,17.3354,17.491,13800.0
2011-09-28 13:00:00,17.97,17.98,17.82,17.85,16000.0,17.4715,17.4812,17.3257,17.3548,16000.0
2011-09-28 13:05:00,17.85,17.93,17.84,17.84,18900.0,17.3548,17.4326,17.3451,17.3451,18900.0
2011-09-28 13:10:00,17.84,17.85,17.72,17.72,25400.0,17.3451,17.3548,17.2284,17.2284,25400.0
2011-09-28 13:15:00,17.73,17.75,17.67,17.69,23300.0,17.2382,17.2576,17.1798,17.1993,23300.0
2011-09-28 13:20:00,17.68,17.7,17.64,17.68,17200.0,17.1896,17.209,17.1507,17.1896,17200.0
2011-09-28 13:25:00,17.68,17.75,17.63,17.69,143200.0,17.1896,17.2576,17.1409,17.1993,143200.0
2011-09-28 13:30:00,17.68,17.7,17.49,17.55,23400.0,17.1896,17.209,17.0048,17.0632,23400.0
2011-09-28 13:35:00,17.54,17.68,17.53,17.63,13800.0,17.0534,17.1896,17.0437,17.1409,13800.0
2011-09-28 13:40:00,17.62,17.66,17.59,17.63,13700.0,17.1312,17.1701,17.1021,17.1409,13700.0
2011-09-28 13:45:00,17.63,17.64,17.52,17.53,13500.0,17.1409,17.1507,17.034,17.0437,13500.0
2011-09-28 13:50:00,17.53,17.58,17.41,17.41,22500.0,17.0437,17.0923,16.927,16.927,22500.0
2011-09-28 13:55:00,17.41,17.41,17.29,17.33,36500.0,16.927,16.927,16.8104,16.8493,36500.0
2011-09-28 14:00:00,17.32,17.34,17.21,17.23,20700.0,16.8395,16.859,16.7326,16.752,20700.0
2011-09-28 14:05:00,17.23,17.43,17.23,17.43,15700.0,16.752,16.9465,16.752,16.9465,15700.0
2011-09-28 14:10:00,17.42,17.44,17.32,17.42,21700.0,16.9368,16.9562,16.8395,16.9368,21700.0
2011-09-28 14:15:00,17.43,17.51,17.4,17.47,20300.0,16.9465,17.0243,16.9173,16.9854,20300.0
2011-09-28 14:20:00,17.46,17.52,17.39,17.5,24300.0,16.9757,17.034,16.9076,17.0146,24300.0
2011-09-28 14:25:00,17.49,17.52,17.45,17.47,17000.0,17.0048,17.034,16.9659,16.9854,17000.0
2011-09-28 14:30:00,17.47,17.6,17.47,17.6,22300.0,16.9854,17.1118,16.9854,17.1118,22300.0
2011-09-28 14:35:00,17.6,17.61,17.5,17.56,13800.0,17.1118,17.1215,17.0146,17.0729,13800.0
2011-09-28 14:40:00,17.57,17.65,17.57,17.63,17400.0,17.0826,17.1604,17.0826,17.1409,17400.0
2011-09-28 14:45:00,17.63,17.63,17.47,17.5,33600.0,17.1409,17.1409,16.9854,17.0146,33600.0
2011-09-28 14:50:00,17.49,17.58,17.47,17.53,30600.0,17.0048,17.0923,16.9854,17.0437,30600.0
2011-09-28 14:55:00,17.53,17.63,17.53,17.59,16400.0,17.0437,17.1409,17.0437,17.1021,16400.0
2011-09-28 15:00:00,17.58,17.7,17.51,17.68,32200.0,17.0923,17.209,17.0243,17.1896,32200.0
2011-09-28 15:05:00,17.69,17.76,17.63,17.71,58900.0,17.1993,17.2673,17.1409,17.2187,58900.0
2011-09-28 15:10:00,17.68,17.79,17.68,17.77,42700.0,17.1896,17.2965,17.1896,17.2771,42700.0
2011-09-28 15:15:00,17.75,17.78,17.61,17.67,39300.0,17.2576,17.2868,17.1215,17.1798,39300.0
2011-09-28 15:20:00,17.66,17.67,17.53,17.58,50500.0,17.1701,17.1798,17.0437,17.0923,50500.0
2011-09-28 15:25:00,17.58,17.61,17.37,17.4,62000.0,17.0923,17.1215,16.8882,16.9173,62000.0
2011-09-28 15:30:00,17.4,17.4,17.3,17.33,61700.0,16.9173,16.9173,16.8201,16.8493,61700.0
2011-09-28 15:35:00,17.34,17.34,17.2,17.25,62900.0,16.859,16.859,16.7229,16.7715,62900.0
2011-09-28 15:40:00,17.25,17.32,17.24,17.25,59600.0,16.7715,16.8395,16.7618,16.7715,59600.0
2011-09-28 15:45:00,17.25,17.27,17.13,17.22,68500.0,16.7715,16.7909,16.6548,16.7423,68500.0
2011-09-28 15:50:00,17.22,17.33,17.19,17.28,92700.0,16.7423,16.8493,16.7132,16.8007,92700.0
2011-09-28 15:55:00,17.25,17.28,17.15,17.18,112900.0,16.7715,16.8007,16.6743,16.7034,112900.0
2011-09-29 09:30:00,17.79,17.95,17.73,17.9,42700.0,17.2965,17.4521,17.2382,17.4035,42700.0
2011-09-29 09:35:00,17.89,18.03,17.78,17.83,37600.0,17.3937,17.5298,17.2868,17.3354,37600.0
2011-09-29 09:40:00,17.84,17.92,17.62,17.64,47500.0,17.3451,17.4229,17.1312,17.1507,47500.0
2011-09-29 09:45:00,17.63,17.94,17.62,17.9,26900.0,17.1409,17.4423,17.1312,17.4035,26900.0
2011-09-29 09:50:00,17.87,17.9,17.72,17.72,23200.0,17.3743,17.4035,17.2284,17.2284,23200.0
2011-09-29 09:55:00,17.72,17.86,17.67,17.73,22600.0,17.2284,17.3646,17.1798,17.2382,22600.0
2011-09-29 10:00:00,17.73,17.75,17.52,17.57,29200.0,17.2382,17.2576,17.034,17.0826,29200.0
2011-09-29 10:05:00,17.6,17.61,17.51,17.54,43400.0,17.1118,17.1215,17.0243,17.0534,43400.0
2011-09-29 10:10:00,17.54,17.59,17.51,17.58,23800.0,17.0534,17.1021,17.0243,17.0923,23800.0
2011-09-29 10:15:00,17.58,17.58,17.38,17.49,21800.0,17.0923,17.0923,16.8979,17.0048,21800.0
2011-09-29 10:20:00,17.43,17.48,17.39,17.44,14900.0,16.9465,16.9951,16.9076,16.9562,14900.0
2011-09-29 10:25:00,17.45,17.51,17.27,17.27,11300.0,16.9659,17.0243,16.7909,16.7909,11300.0
2011-09-29 10:30:00,17.27,17.28,17.18,17.28,14200.0,16.7909,16.8007,16.7034,16.8007,14200.0
2011-09-29 10:35:00,17.27,17.39,17.25,17.38,45400.0,16.7909,16.9076,16.7715,16.8979,45400.0
2011-09-29 10:40:00,17.39,17.4,17.26,17.28,29300.0,16.9076,16.9173,16.7812,16.8007,29300.0
2011-09-29 10:45:00,17.27,17.27,17.14,17.2,12500.0,16.7909,16.7909,16.6645,16.7229,12500.0
2011-09-29 10:50:00,17.19,17.2,17.11,17.11,28000.0,16.7132,16.7229,16.6354,16.6354,28000.0
2011-09-29 10:55:00,17.11,17.26,17.11,17.19,24200.0,16.6354,16.7812,16.6354,16.7132,24200.0
2011-09-29 11:00:00,17.19,17.39,17.19,17.32,13600.0,16.7132,16.9076,16.7132,16.8395,13600.0
2011-09-29 11:05:00,17.32,17.32,17.19,17.28,15800.0,16.8395,16.8395,16.7132,16.8007,15800.0
2011-09-29 11:10:00,17.26,17.38,17.15,17.37,31500.0,16.7812,16.8979,16.6743,16.8882,31500.0
2011-09-29 11:15:00,17.38,17.41,17.3,17.31,27700.0,16.8979,16.927,16.8201,16.8298,27700.0
2011-09-29 11:20:00,17.31,17.34,17.22,17.3,29400.0,16.8298,16.859,16.7423,16.8201,29400.0
2011-09-29 11:25:00,17.3,17.54,17.3,17.5,15800.0,16.8201,17.0534,16.8201,17.0146,15800.0
2011-09-29 11:30:00,17.48,17.56,17.43,17.46,16800.0,16.9951,17.0729,16.9465,16.9757,16800.0
2011-09-29 11:35:00,17.47,17.54,17.46,17.47,6400.0,16.9854,17.0534,16.9757,16.9854,6400.0
2011-09-29 11:40:00,17.48,17.58,17.45,17.56,10700.0,16.9951,17.0923,16.9659,17.0729,10700.0
2011-09-29 11:45:00,17.57,17.67,17.53,17.64,8300.0,17.0826,17.1798,17.0437,17.1507,8300.0
2011-09-29 11:50:00,17.65,17.78,17.61,17.61,37600.0,17.1604,17.2868,17.1215,17.1215,37600.0
2011-09-29 11:55:00,17.62,17.63,17.51,17.54,21800.0,17.1312,17.1409,17.0243,17.0534,21800.0
2011-09-29 12:00:00,17.56,17.66,17.52,17.56,20000.0,17.0729,17.1701,17.034,17.0729,20000.0
2011-09-29 12:05:00,17.57,17.57,17.46,17.48,10600.0,17.0826,17.0826,16.9757,16.9951,10600.0
2011-09-29 12:10:00,17.5,17.55,17.46,17.48,24500.0,17.0146,17.0632,16.9757,16.9951,24500.0
2011-09-29 12:15:00,17.48,17.51,17.43,17.43,6000.0,16.9951,17.0243,16.9465,16.9465,6000.0
2011-09-29 12:20:00,17.43,17.51,17.4,17.5,21200.0,16.9465,17.0243,16.9173,17.0146,21200.0
2011-09-29 12:25:00,17.5,17.51,17.44,17.45,10900.0,17.0146,17.0243,16.9562,16.9659,10900.0
2011-09-29 12:30:00,17.43,17.45,17.24,17.32,46500.0,16.9465,16.9659,16.7618,16.8395,46500.0
2011-09-29 12:35:00,17.34,17.34,17.28,17.33,20400.0,16.859,16.859,16.8007,16.8493,20400.0
2011-09-29 12:40:00,17.34,17.34,17.23,17.25,6000.0,16.859,16.859,16.752,16.7715,6000.0
2011-09-29 12:45:00,17.25,17.37,17.22,17.36,12100.0,16.7715,16.8882,16.7423,16.8784,12100.0
2011-09-29 12:50:00,17.35,17.46,17.32,17.43,8500.0,16.8687,16.9757,16.8395,16.9465,8500.0
2011-09-29 12:55:00,17.43,17.46,17.38,17.38,4600.0,16.9465,16.9757,16.8979,16.8979,4600.0
2011-09-29 13:00:00,17.36,17.42,17.35,17.37,6300.0,16.8784,16.9368,16.8687,16.8882,6300.0
2011-09-29 13:05:00,17.41,17.5,17.36,17.44,25500.0,16.927,17.0146,16.8784,16.9562,25500.0
2011-09-29 13:10:00,17.44,17.47,17.38,17.41,9400.0,16.9562,16.9854,16.8979,16.927,9400.0
2011-09-29 13:15:00,17.38,17.46,17.35,17.36,6000.0,16.8979,16.9757,16.8687,16.8784,6000.0
2011-09-29 13:20:00,17.37,17.39,17.31,17.35,14100.0,16.8882,16.9076,16.8298,16.8687,14100.0
2011-09-29 13:25:00,17.35,17.42,17.24,17.26,15200.0,16.8687,16.9368,16.7618,16.7812,15200.0
2011-09-29 13:30:00,17.27,17.31,17.16,17.16,28400.0,16.7909,16.8298,16.684,16.684,28400.0
2011-09-29 13:35:00,17.18,17.23,17.03,17.03,22100.0,16.7034,16.752,16.5576,16.5576,22100.0
2011-09-29 13:40:00,17.03,17.08,16.89,16.94,31200.0,16.5576,16.6062,16.4215,16.4701,31200.0
2011-09-29 13:45:00,16.93,17.02,16.88,16.97,18900.0,16.4604,16.5479,16.4117,16.4993,18900.0
2011-09-29 13:50:00,16.99,17.06,16.99,17.03,6200.0,16.5187,16.5868,16.5187,16.5576,6200.0
2011-09-29 13:55:00,17.04,17.18,17.02,17.1,23100.0,16.5673,16.7034,16.5479,16.6256,23100.0
2011-09-29 14:00:00,17.11,17.15,16.86,16.87,22300.0,16.6354,16.6743,16.3923,16.402,22300.0
2011-09-29 14:05:00,16.91,16.97,16.81,16.93,38600.0,16.4409,16.4993,16.3437,16.4604,38600.0
2011-09-29 14:10:00,16.93,16.93,16.74,16.77,44200.0,16.4604,16.4604,16.2756,16.3048,44200.0
2011-09-29 14:15:00,16.77,16.77,16.73,16.75,47500.0,16.3048,16.3048,16.2659,16.2854,47500.0
2011-09-29 14:20:00,16.74,16.84,16.73,16.84,43200.0,16.2756,16.3729,16.2659,16.3729,43200.0
2011-09-29 14:25:00,16.84,17.0,16.82,16.9,26300.0,16.3729,16.5284,16.3534,16.4312,26300.0
2011-09-29 14:30:00,16.91,16.92,16.74,16.86,12500.0,16.4409,16.4506,16.2756,16.3923,12500.0
2011-09-29 14:35:00,16.88,17.0,16.85,16.94,13400.0,16.4117,16.5284,16.3826,16.4701,13400.0
2011-09-29 14:40:00,16.93,16.99,16.77,16.78,18100.0,16.4604,16.5187,16.3048,16.3145,18100.0
2011-09-29 14:45:00,16.76,16.87,16.69,16.76,16100.0,16.2951,16.402,16.227,16.2951,16100.0
2011-09-29 14:50:00,16.76,16.83,16.69,16.83,12100.0,16.2951,16.3631,16.227,16.3631,12100.0
2011-09-29 14:55:00,16.81,16.97,16.81,16.95,30000.0,16.3437,16.4993,16.3437,16.4798,30000.0
2011-09-29 15:00:00,16.94,16.99,16.65,16.66,29000.0,16.4701,16.5187,16.1881,16.1979,29000.0
2011-09-29 15:05:00,16.67,16.86,16.66,16.82,33500.0,16.2076,16.3923,16.1979,16.3534,33500.0
2011-09-29 15:10:00,16.85,16.9,16.73,16.73,49800.0,16.3826,16.4312,16.2659,16.2659,49800.0
2011-09-29 15:15:00,16.73,16.82,16.65,16.7,62000.0,16.2659,16.3534,16.1881,16.2367,62000.0
2011-09-29 15:20:00,16.71,16.84,16.67,16.8,38500.0,16.2465,16.3729,16.2076,16.334,38500.0
2011-09-29 15:25:00,16.81,16.89,16.76,16.8,37400.0,16.3437,16.4215,16.2951,16.334,37400.0
2011-09-29 15:30:00,16.82,16.96,16.79,16.89,52100.0,16.3534,16.4895,16.3242,16.4215,52100.0
2011-09-29 15:35:00,16.9,17.11,16.9,17.1,79000.0,16.4312,16.6354,16.4312,16.6256,79000.0
2011-09-29 15:40:00,17.09,17.09,16.92,17.01,75200.0,16.6159,16.6159,16.4506,16.5381,75200.0
2011-09-29 15:45:00,17.02,17.12,16.97,16.98,89800.0,16.5479,16.6451,16.4993,16.509,89800.0
2011-09-29 15:50:00,16.99,17.11,16.97,16.98,97800.0,16.5187,16.6354,16.4993,16.509,97800.0
2011-09-29 15:55:00,16.99,17.17,16.99,17.16,170000.0,16.5187,16.6937,16.5187,16.684,170000.0
2011-09-30 09:30:00,16.72,16.79,16.55,16.59,21300.0,16.2562,16.3242,16.0909,16.1298,21300.0
2011-09-30 09:35:00,16.56,16.85,16.51,16.82,53700.0,16.1006,16.3826,16.052,16.3534,53700.0
2011-09-30 09:40:00,16.82,17.04,16.79,16.99,18700.0,16.3534,16.5673,16.3242,16.5187,18700.0
2011-09-30 09:45:00,17.0,17.09,16.79,16.79,31400.0,16.5284,16.6159,16.3242,16.3242,31400.0
2011-09-30 09:50:00,16.78,16.91,16.74,16.91,24800.0,16.3145,16.4409,16.2756,16.4409,24800.0
2011-09-30 09:55:00,16.9,16.91,16.73,16.73,31700.0,16.4312,16.4409,16.2659,16.2659,31700.0
2011-09-30 10:00:00,16.73,16.79,16.68,16.72,14000.0,16.2659,16.3242,16.2173,16.2562,14000.0
2011-09-30 10:05:00,16.72,16.83,16.72,16.74,20700.0,16.2562,16.3631,16.2562,16.2756,20700.0
2011-09-30 10:10:00,16.74,16.8,16.69,16.78,27900.0,16.2756,16.334,16.227,16.3145,27900.0
2011-09-30 10:15:00,16.79,16.89,16.76,16.89,31900.0,16.3242,16.4215,16.2951,16.4215,31900.0
2011-09-30 10:20:00,16.89,17.0,16.88,16.96,12000.0,16.4215,16.5284,16.4117,16.4895,12000.0
2011-09-30 10:25:00,16.96,16.96,16.78,16.82,29500.0,16.4895,16.4895,16.3145,16.3534,29500.0
2011-09-30 10:30:00,16.8,16.89,16.76,16.85,16400.0,16.334,16.4215,16.2951,16.3826,16400.0
2011-09-30 10:35:00,16.86,16.89,16.73,16.8,15400.0,16.3923,16.4215,16.2659,16.334,15400.0
2011-09-30 10:40:00,16.78,16.83,16.73,16.79,27500.0,16.3145,16.3631,16.2659,16.3242,27500.0
2011-09-30 10:45:00,16.76,16.79,16.7,16.76,28900.0,16.2951,16.3242,16.2367,16.2951,28900.0
2011-09-30 10:50:00,16.74,16.83,16.73,16.76,18100.0,16.2756,16.3631,16.2659,16.2951,18100.0
2011-09-30 10:55:00,16.76,16.83,16.72,16.76,31000.0,16.2951,16.3631,16.2562,16.2951,31000.0
2011-09-30 11:00:00,16.76,16.83,16.74,16.81,17100.0,16.2951,16.3631,16.2756,16.3437,17100.0
2011-09-30 11:05:00,16.8,16.97,16.76,16.95,15200.0,16.334,16.4993,16.2951,16.4798,15200.0
2011-09-30 11:10:00,16.95,17.05,16.94,17.04,18400.0,16.4798,16.577,16.4701,16.5673,18400.0
2011-09-30 11:15:00,17.06,17.18,17.06,17.13,68800.0,16.5868,16.7034,16.5868,16.6548,68800.0
2011-09-30 11:20:00,17.13,17.52,17.12,17.29,92300.0,16.6548,17.034,16.6451,16.8104,92300.0
2011-09-30 11:25:00,17.29,17.31,17.25,17.27,13600.0,16.8104,16.8298,16.7715,16.7909,13600.0
2011-09-30 11:30:00,17.28,17.46,17.27,17.45,18400.0,16.8007,16.9757,16.7909,16.9659,18400.0
2011-09-30 11:35:00,17.44,17.5,17.39,17.41,31500.0,16.9562,17.0146,16.9076,16.927,31500.0
2011-09-30 11:40:00,17.4,17.53,17.35,17.48,13000.0,16.9173,17.0437,16.8687,16.9951,13000.0
2011-09-30 11:45:00,17.49,17.51,17.42,17.45,16400.0,17.0048,17.0243,16.9368,16.9659,16400.0
2011-09-30 11:50:00,17.47,17.48,17.33,17.33,11800.0,16.9854,16.9951,16.8493,16.8493,11800.0
2011-09-30 11:55:00,17.34,17.37,17.29,17.37,20600.0,16.859,16.8882,16.8104,16.8882,20600.0
2011-09-30 12:00:00,17.35,17.43,17.34,17.4,13800.0,16.8687,16.9465,16.859,16.9173,13800.0
2011-09-30 12:05:00,17.39,17.42,17.32,17.33,15500.0,16.9076,16.9368,16.8395,16.8493,15500.0
2011-09-30 12:10:00,17.31,17.34,17.24,17.25,30800.0,16.8298,16.859,16.7618,16.7715,30800.0
2011-09-30 12:15:00,17.25,17.25,17.14,17.15,47500.0,16.7715,16.7715,16.6645,16.6743,47500.0
2011-09-30 12:20:00,17.16,17.22,17.12,17.12,23700.0,16.684,16.7423,16.6451,16.6451,23700.0
2011-09-30 12:25:00,17.12,17.2,17.08,17.16,14900.0,16.6451,16.7229,16.6062,16.684,14900.0
2011-09-30 12:30:00,17.16,17.18,17.09,17.16,14700.0,16.684,16.7034,16.6159,16.684,14700.0
2011-09-30 12:35:00,17.15,17.18,17.1,17.17,17500.0,16.6743,16.7034,16.6256,16.6937,17500.0
2011-09-30 12:40:00,17.17,17.24,17.14,17.24,16600.0,16.6937,16.7618,16.6645,16.7618,16600.0
2011-09-30 12:45:00,17.24,17.26,17.19,17.24,10800.0,16.7618,16.7812,16.7132,16.7618,10800.0
2011-09-30 12:50:00,17.24,17.27,17.23,17.23,18700.0,16.7618,16.7909,16.752,16.752,18700.0
2011-09-30 12:55:00,17.22,17.24,17.15,17.18,19600.0,16.7423,16.7618,16.6743,16.7034,19600.0
2011-09-30 13:00:00,17.17,17.17,17.05,17.1,17900.0,16.6937,16.6937,16.577,16.6256,17900.0
2011-09-30 13:05:00,17.1,17.19,17.1,17.14,12000.0,16.6256,16.7132,16.6256,16.6645,12000.0
2011-09-30 13:10:00,17.14,17.22,17.14,17.2,22800.0,16.6645,16.7423,16.6645,16.7229,22800.0
2011-09-30 13:15:00,17.2,17.22,17.14,17.2,17000.0,16.7229,16.7423,16.6645,16.7229,17000.0
2011-09-30 13:20:00,17.2,17.2,17.07,17.08,13300.0,16.7229,16.7229,16.5965,16.6062,13300.0
2011-09-30 13:25:00,17.07,17.12,17.07,17.08,11600.0,16.5965,16.6451,16.5965,16.6062,11600.0
2011-09-30 13:30:00,17.07,17.19,17.07,17.18,15300.0,16.5965,16.7132,16.5965,16.7034,15300.0
2011-09-30 13:35:00,17.19,17.21,17.15,17.17,8900.0,16.7132,16.7326,16.6743,16.6937,8900.0
2011-09-30 13:40:00,17.18,17.19,17.04,17.04,14200.0,16.7034,16.7132,16.5673,16.5673,14200.0
2011-09-30 13:45:00,17.05,17.14,17.05,17.11,18400.0,16.577,16.6645,16.577,16.6354,18400.0
2011-09-30 13:50:00,17.09,17.12,17.04,17.05,12600.0,16.6159,16.6451,16.5673,16.577,12600.0
2011-09-30 13:55:00,17.04,17.12,17.04,17.1,28300.0,16.5673,16.6451,16.5673,16.6256,28300.0
2011-09-30 14:00:00,17.09,17.11,17.06,17.09,15900.0,16.6159,16.6354,16.5868,16.6159,15900.0
2011-09-30 14:05:00,17.08,17.09,16.91,16.95,48800.0,16.6062,16.6159,16.4409,16.4798,48800.0
2011-09-30 14:10:00,16.94,16.98,16.9,16.95,28700.0,16.4701,16.509,16.4312,16.4798,28700.0
2011-09-30 14:15:00,16.95,17.01,16.93,16.94,19900.0,16.4798,16.5381,16.4604,16.4701,19900.0
2011-09-30 14:20:00,16.95,16.96,16.91,16.92,40400.0,16.4798,16.4895,16.4409,16.4506,40400.0
2011-09-30 14:25:00,16.93,16.96,16.84,16.91,66500.0,16.4604,16.4895,16.3729,16.4409,66500.0
2011-09-30 14:30:00,16.9,16.93,16.82,16.84,56200.0,16.4312,16.4604,16.3534,16.3729,56200.0
2011-09-30 14:35:00,16.83,16.92,16.79,16.92,24900.0,16.3631,16.4506,16.3242,16.4506,24900.0
2011-09-30 14:40:00,16.92,16.99,16.92,16.96,29800.0,16.4506,16.5187,16.4506,16.4895,29800.0
2011-09-30 14:45:00,16.95,16.96,16.89,16.96,25300.0,16.4798,16.4895,16.4215,16.4895,25300.0
2011-09-30 14:50:00,16.96,16.96,16.83,16.96,37900.0,16.4895,16.4895,16.3631,16.4895,37900.0
2011-09-30 14:55:00,16.97,17.1,16.97,17.04,30900.0,16.4993,16.6256,16.4993,16.5673,30900.0
2011-09-30 15:00:00,17.04,17.06,16.96,16.98,41800.0,16.5673,16.5868,16.4895,16.509,41800.0
2011-09-30 15:05:00,16.98,17.17,16.96,17.16,35200.0,16.509,16.6937,16.4895,16.684,35200.0
2011-09-30 15:10:00,17.15,17.18,17.07,17.08,28900.0,16.6743,16.7034,16.5965,16.6062,28900.0
2011-09-30 15:15:00,17.09,17.13,17.01,17.09,48500.0,16.6159,16.6548,16.5381,16.6159,48500.0
2011-09-30 15:20:00,17.07,17.13,17.05,17.06,34600.0,16.5965,16.6548,16.577,16.5868,34600.0
2011-09-30 15:25:00,17.04,17.09,16.99,17.02,43700.0,16.5673,16.6159,16.5187,16.5479,43700.0
2011-09-30 15:30:00,17.02,17.09,16.95,16.99,42300.0,16.5479,16.6159,16.4798,16.5187,42300.0
2011-09-30 15:35:00,16.97,16.98,16.87,16.95,57300.0,16.4993,16.509,16.402,16.4798,57300.0
2011-09-30 15:40:00,16.95,17.15,16.95,17.14,49700.0,16.4798,16.6743,16.4798,16.6645,49700.0
2011-09-30 15:45:00,17.13,17.15,16.95,16.98,83200.0,16.6548,16.6743,16.4798,16.509,83200.0
2011-09-30 15:50:00,16.97,17.02,16.86,16.91,97600.0,16.4993,16.5479,16.3923,16.4409,97600.0
2011-09-30 15:55:00,16.91,16.94,16.82,16.85,118400.0,16.4409,16.4701,16.3534,16.3826,118400.0
2011-10-03 09:30:00,16.65,16.65,16.51,16.54,23300.0,16.1881,16.1881,16.052,16.0812,23300.0
2011-10-03 09:35:00,16.52,16.69,16.51,16.68,31800.0,16.0617,16.227,16.052,16.2173,31800.0
2011-10-03 09:40:00,16.66,16.92,16.63,16.92,36600.0,16.1979,16.4506,16.1687,16.4506,36600.0
2011-10-03 09:45:00,16.9,16.97,16.6,16.64,34100.0,16.4312,16.4993,16.1395,16.1784,34100.0
2011-10-03 09:50:00,16.67,16.84,16.56,16.6,56200.0,16.2076,16.3729,16.1006,16.1395,56200.0
2011-10-03 09:55:00,16.6,16.7,16.59,16.65,18900.0,16.1395,16.2367,16.1298,16.1881,18900.0
2011-10-03 10:00:00,16.62,17.13,16.62,16.82,49700.0,16.159,16.6548,16.159,16.3534,49700.0
2011-10-03 10:05:00,16.82,17.3,16.77,17.25,45500.0,16.3534,16.8201,16.3048,16.7715,45500.0
2011-10-03 10:10:00,17.24,17.28,17.12,17.2,32700.0,16.7618,16.8007,16.6451,16.7229,32700.0
2011-10-03 10:15:00,17.2,17.2,16.82,16.83,46900.0,16.7229,16.7229,16.3534,16.3631,46900.0
2011-10-03 10:20:00,16.83,16.91,16.78,16.84,33100.0,16.3631,16.4409,16.3145,16.3729,33100.0
2011-10-03 10:25:00,16.84,16.95,16.77,16.92,32900.0,16.3729,16.4798,16.3048,16.4506,32900.0
2011-10-03 10:30:00,16.93,16.95,16.72,16.72,27200.0,16.4604,16.4798,16.2562,16.2562,27200.0
2011-10-03 10:35:00,16.73,16.77,16.64,16.72,26600.0,16.2659,16.3048,16.1784,16.2562,26600.0
2011-10-03 10:40:00,16.71,16.82,16.6,16.82,26700.0,16.2465,16.3534,16.1395,16.3534,26700.0
2011-10-03 10:45:00,16.8,16.89,16.71,16.8,31800.0,16.334,16.4215,16.2465,16.334,31800.0
2011-10-03 10:50:00,16.79,16.85,16.69,16.83,32000.0,16.3242,16.3826,16.227,16.3631,32000.0
2011-10-03 10:55:00,16.86,16.93,16.81,16.88,18400.0,16.3923,16.4604,16.3437,16.4117,18400.0
2011-10-03 11:00:00,16.86,16.9,16.77,16.82,24600.0,16.3923,16.4312,16.3048,16.3534,24600.0
2011-10-03 11:05:00,16.81,16.93,16.76,16.93,29000.0,16.3437,16.4604,16.2951,16.4604,29000.0
2011-10-03 11:10:00,16.93,17.01,16.86,16.88,15500.0,16.4604,16.5381,16.3923,16.4117,15500.0
2011-10-03 11:15:00,16.88,16.99,16.88,16.99,15900.0,16.4117,16.5187,16.4117,16.5187,15900.0
2011-10-03 11:20:00,16.99,17.06,16.99,17.01,13000.0,16.5187,16.5868,16.5187,16.5381,13000.0
2011-10-03 11:25:00,17.0,17.02,16.93,16.97,26600.0,16.5284,16.5479,16.4604,16.4993,26600.0
2011-10-03 11:30:00,16.98,17.01,16.9,16.97,39100.0,16.509,16.5381,16.4312,16.4993,39100.0
2011-10-03 11:35:00,16.97,16.98,16.88,16.96,22300.0,16.4993,16.509,16.4117,16.4895,22300.0
2011-10-03 11:40:00,16.95,16.96,16.77,16.81,30300.0,16.4798,16.4895,16.3048,16.3437,30300.0
2011-10-03 11:45:00,16.82,16.87,16.79,16.87,33300.0,16.3534,16.402,16.3242,16.402,33300.0
2011-10-03 11:50:00,16.86,16.99,16.83,16.95,15000.0,16.3923,16.5187,16.3631,16.4798,15000.0
2011-10-03 11:55:00,16.98,17.0,16.93,16.93,14700.0,16.509,16.5284,16.4604,16.4604,14700.0
2011-10-03 12:00:00,16.95,16.96,16.85,16.89,28000.0,16.4798,16.4895,16.3826,16.4215,28000.0
2011-10-03 12:05:00,16.89,16.94,16.87,16.89,14000.0,16.4215,16.4701,16.402,16.4215,14000.0
2011-10-03 12:10:00,16.88,16.89,16.64,16.64,77500.0,16.4117,16.4215,16.1784,16.1784,77500.0
2011-10-03 12:15:00,16.67,16.71,16.65,16.7,10300.0,16.2076,16.2465,16.1881,16.2367,10300.0
2011-10-03 12:20:00,16.7,16.8,16.67,16.78,23700.0,16.2367,16.334,16.2076,16.3145,23700.0
2011-10-03 12:25:00,16.81,16.83,16.76,16.79,34900.0,16.3437,16.3631,16.2951,16.3242,34900.0
2011-10-03 12:30:00,16.78,16.8,16.71,16.72,36100.0,16.3145,16.334,16.2465,16.2562,36100.0
2011-10-03 12:35:00,16.74,16.81,16.7,16.78,44100.0,16.2756,16.3437,16.2367,16.3145,44100.0
2011-10-03 12:40:00,16.78,16.81,16.76,16.78,20300.0,16.3145,16.3437,16.2951,16.3145,20300.0
2011-10-03 12:45:00,16.76,16.78,16.72,16.74,36300.0,16.2951,16.3145,16.2562,16.2756,36300.0
2011-10-03 12:50:00,16.75,16.75,16.65,16.67,44100.0,16.2854,16.2854,16.1881,16.2076,44100.0
2011-10-03 12:55:00,16.67,16.67,16.57,16.57,30300.0,16.2076,16.2076,16.1103,16.1103,30300.0
2011-10-03 13:00:00,16.57,16.58,16.38,16.38,13600.0,16.1103,16.1201,15.9256,15.9256,13600.0
2011-10-03 13:05:00,16.38,16.38,16.29,16.35,43400.0,15.9256,15.9256,15.8381,15.8965,43400.0
2011-10-03 13:10:00,16.35,16.46,16.34,16.45,22000.0,15.8965,16.0034,15.8867,15.9937,22000.0
2011-10-03 13:15:00,16.44,16.45,16.26,16.3,14700.0,15.984,15.9937,15.8089,15.8478,14700.0
2011-10-03 13:20:00,16.31,16.31,16.2,16.24,13600.0,15.8576,15.8576,15.7506,15.7895,13600.0
2011-10-03 13:25:00,16.24,16.25,16.17,16.23,22000.0,15.7895,15.7992,15.7214,15.7798,22000.0
2011-10-03 13:30:00,16.25,16.39,16.25,16.35,72600.0,15.7992,15.9353,15.7992,15.8965,72600.0
2011-10-03 13:35:00,16.35,16.36,16.06,16.1,81000.0,15.8965,15.9062,15.6145,15.6534,81000.0
2011-10-03 13:40:00,16.11,16.22,16.11,16.2,32000.0,15.6631,15.7701,15.6631,15.7506,32000.0
2011-10-03 13:45:00,16.2,16.3,16.19,16.21,43600.0,15.7506,15.8478,15.7409,15.7603,43600.0
2011-10-03 13:50:00,16.2,16.24,16.01,16.04,60800.0,15.7506,15.7895,15.5659,15.5951,60800.0
2011-10-03 13:55:00,16.04,16.12,16.04,16.1,26300.0,15.5951,15.6728,15.5951,15.6534,26300.0
2011-10-03 14:00:00,16.1,16.15,16.05,16.11,20700.0,15.6534,15.702,15.6048,15.6631,20700.0
2011-10-03 14:05:00,16.1,16.22,16.1,16.21,46700.0,15.6534,15.7701,15.6534,15.7603,46700.0
2011-10-03 14:10:00,16.19,16.2,16.14,16.14,36200.0,15.7409,15.7506,15.6923,15.6923,36200.0
2011-10-03 14:15:00,16.13,16.13,15.98,15.98,55600.0,15.6826,15.6826,15.5367,15.5367,55600.0
2011-10-03 14:20:00,15.99,16.05,15.93,15.96,26100.0,15.5464,15.6048,15.4881,15.5173,26100.0
2011-10-03 14:25:00,15.97,16.03,15.83,15.84,48100.0,15.527,15.5853,15.3909,15.4006,48100.0
2011-10-03 14:30:00,15.85,15.88,15.78,15.85,47900.0,15.4103,15.4395,15.3423,15.4103,47900.0
2011-10-03 14:35:00,15.86,15.93,15.85,15.93,58200.0,15.42,15.4881,15.4103,15.4881,58200.0
2011-10-03 14:40:00,15.92,16.0,15.9,15.9,63100.0,15.4784,15.5562,15.4589,15.4589,63100.0
2011-10-03 14:45:00,15.9,15.9,15.74,15.88,36200.0,15.4589,15.4589,15.3034,15.4395,36200.0
2011-10-03 14:50:00,15.88,15.99,15.87,15.93,44300.0,15.4395,15.5464,15.4298,15.4881,44300.0
2011-10-03 14:55:00,15.94,16.01,15.92,16.01,117600.0,15.4978,15.5659,15.4784,15.5659,117600.0
2011-10-03 15:00:00,16.02,16.05,15.97,16.03,54400.0,15.5756,15.6048,15.527,15.5853,54400.0
2011-10-03 15:05:00,16.0,16.09,15.99,16.0,43700.0,15.5562,15.6437,15.5464,15.5562,43700.0
2011-10-03 15:10:00,15.99,16.03,15.94,15.96,52700.0,15.5464,15.5853,15.4978,15.5173,52700.0
2011-10-03 15:15:00,15.95,15.98,15.91,15.98,62200.0,15.5075,15.5367,15.4687,15.5367,62200.0
2011-10-03 15:20:00,15.98,15.99,15.88,15.9,71200.0,15.5367,15.5464,15.4395,15.4589,71200.0
2011-10-03 15:25:00,15.89,15.96,15.87,15.88,58000.0,15.4492,15.5173,15.4298,15.4395,58000.0
2011-10-03 15:30:00,15.89,15.95,15.83,15.91,125700.0,15.4492,15.5075,15.3909,15.4687,125700.0
2011-10-03 15:35:00,15.92,16.02,15.89,15.95,129300.0,15.4784,15.5756,15.4492,15.5075,129300.0
2011-10-03 15:40:00,15.95,16.07,15.9,16.06,150700.0,15.5075,15.6242,15.4589,15.6145,150700.0
2011-10-03 15:45:00,16.06,16.23,16.01,16.2,110000.0,15.6145,15.7798,15.5659,15.7506,110000.0
2011-10-03 15:50:00,16.21,16.23,15.92,15.95,114600.0,15.7603,15.7798,15.4784,15.5075,114600.0
2011-10-03 15:55:00,15.96,16.03,15.84,15.87,175700.0,15.5173,15.5853,15.4006,15.4298,175700.0
2011-10-04 09:30:00,15.57,15.71,15.47,15.5,48000.0,15.1381,15.2742,15.0409,15.07,48000.0
2011-10-04 09:35:00,15.52,15.75,15.48,15.7,10200.0,15.0895,15.3131,15.0506,15.2645,10200.0
2011-10-04 09:40:00,15.74,15.82,15.56,15.56,26600.0,15.3034,15.3812,15.1284,15.1284,26600.0
2011-10-04 09:45:00,15.55,15.58,15.4,15.53,35400.0,15.1186,15.1478,14.9728,15.0992,35400.0
2011-10-04 09:50:00,15.54,15.54,15.32,15.33,14900.0,15.1089,15.1089,14.895,14.9047,14900.0
2011-10-04 09:55:00,15.37,15.4,15.14,15.4,74300.0,14.9436,14.9728,14.72,14.9728,74300.0
2011-10-04 10:00:00,15.41,15.54,15.32,15.33,34600.0,14.9825,15.1089,14.895,14.9047,34600.0
2011-10-04 10:05:00,15.33,15.62,15.27,15.51,32500.0,14.9047,15.1867,14.8464,15.0798,32500.0
2011-10-04 10:10:00,15.52,15.77,15.52,15.75,68200.0,15.0895,15.3325,15.0895,15.3131,68200.0
2011-10-04 10:15:00,15.72,15.99,15.7,15.9,53800.0,15.2839,15.5464,15.2645,15.4589,53800.0
2011-10-04 10:20:00,15.89,16.02,15.88,15.94,60300.0,15.4492,15.5756,15.4395,15.4978,60300.0
2011-10-04 10:25:00,15.95,16.03,15.88,16.03,67300.0,15.5075,15.5853,15.4395,15.5853,67300.0
2011-10-04 10:30:00,16.04,16.15,16.03,16.13,35600.0,15.5951,15.702,15.5853,15.6826,35600.0
2011-10-04 10:35:00,16.12,16.21,16.08,16.15,24900.0,15.6728,15.7603,15.6339,15.702,24900.0
2011-10-04 10:40:00,16.15,16.44,16.15,16.43,60100.0,15.702,15.984,15.702,15.9742,60100.0
2011-10-04 10:45:00,16.44,16.53,16.33,16.52,38800.0,15.984,16.0715,15.877,16.0617,38800.0
2011-10-04 10:50:00,16.52,16.52,16.3,16.35,15400.0,16.0617,16.0617,15.8478,15.8965,15400.0
2011-10-04 10:55:00,16.35,16.43,16.34,16.38,7500.0,15.8965,15.9742,15.8867,15.9256,7500.0
2011-10-04 11:00:00,16.39,16.39,16.28,16.34,13500.0,15.9353,15.9353,15.8284,15.8867,13500.0
2011-10-04 11:05:00,16.33,16.57,16.3,16.55,8800.0,15.877,16.1103,15.8478,16.0909,8800.0
2011-10-04 11:10:00,16.57,16.71,16.57,16.62,9500.0,16.1103,16.2465,16.1103,16.159,9500.0
2011-10-04 11:15:00,16.62,16.62,16.37,16.37,23000.0,16.159,16.159,15.9159,15.9159,23000.0
2011-10-04 11:20:00,16.39,16.47,16.37,16.37,15600.0,15.9353,16.0131,15.9159,15.9159,15600.0
2011-10-04 11:25:00,16.35,16.48,16.32,16.47,12300.0,15.8965,16.0228,15.8673,16.0131,12300.0
2011-10-04 11:30:00,16.45,16.45,16.27,16.28,11000.0,15.9937,15.9937,15.8187,15.8284,11000.0
2011-10-04 11:35:00,16.27,16.29,16.21,16.22,6600.0,15.8187,15.8381,15.7603,15.7701,6600.0
2011-10-04 11:40:00,16.22,16.35,16.21,16.33,6500.0,15.7701,15.8965,15.7603,15.877,6500.0
2011-10-04 11:45:00,16.32,16.33,16.18,16.26,16200.0,15.8673,15.877,15.7312,15.8089,16200.0
2011-10-04 11:50:00,16.28,16.46,16.28,16.42,17200.0,15.8284,16.0034,15.8284,15.9645,17200.0
2011-10-04 11:55:00,16.42,16.49,16.33,16.41,28900.0,15.9645,16.0326,15.877,15.9548,28900.0
2011-10-04 12:00:00,16.46,16.78,16.45,16.77,25100.0,16.0034,16.3145,15.9937,16.3048,25100.0
2011-10-04 12:05:00,16.78,16.85,16.63,16.75,32800.0,16.3145,16.3826,16.1687,16.2854,32800.0
2011-10-04 12:10:00,16.72,16.75,16.65,16.75,11000.0,16.2562,16.2854,16.1881,16.2854,11000.0
2011-10-04 12:15:00,16.75,16.75,16.54,16.64,24000.0,16.2854,16.2854,16.0812,16.1784,24000.0
2011-10-04 12:20:00,16.64,16.75,16.64,16.69,11800.0,16.1784,16.2854,16.1784,16.227,11800.0
2011-10-04 12:25:00,16.66,16.66,16.47,16.47,11600.0,16.1979,16.1979,16.0131,16.0131,11600.0
2011-10-04 12:30:00,16.47,16.52,16.45,16.52,3800.0,16.0131,16.0617,15.9937,16.0617,3800.0
2011-10-04 12:35:00,16.52,16.64,16.5,16.58,12800.0,16.0617,16.1784,16.0423,16.1201,12800.0
2011-10-04 12:40:00,16.59,16.67,16.57,16.63,7300.0,16.1298,16.2076,16.1103,16.1687,7300.0
2011-10-04 12:45:00,16.66,16.68,16.59,16.6,7000.0,16.1979,16.2173,16.1298,16.1395,7000.0
2011-10-04 12:50:00,16.59,16.65,16.53,16.65,9700.0,16.1298,16.1881,16.0715,16.1881,9700.0
2011-10-04 12:55:00,16.62,16.64,16.51,16.53,18100.0,16.159,16.1784,16.052,16.0715,18100.0
2011-10-04 13:00:00,16.55,16.58,16.51,16.51,5600.0,16.0909,16.1201,16.052,16.052,5600.0
2011-10-04 13:05:00,16.5,16.62,16.42,16.58,24900.0,16.0423,16.159,15.9645,16.1201,24900.0
2011-10-04 13:10:00,16.58,16.6,16.44,16.48,21400.0,16.1201,16.1395,15.984,16.0228,21400.0
2011-10-04 13:15:00,16.48,16.58,16.48,16.51,8600.0,16.0228,16.1201,16.0228,16.052,8600.0
2011-10-04 13:20:00,16.5,16.55,16.45,16.55,17800.0,16.0423,16.0909,15.9937,16.0909,17800.0
2011-10-04 13:25:00,16.54,16.56,16.47,16.53,8700.0,16.0812,16.1006,16.0131,16.0715,8700.0
2011-10-04 13:30:00,16.55,16.63,16.55,16.57,12600.0,16.0909,16.1687,16.0909,16.1103,12600.0
2011-10-04 13:35:00,16.57,16.63,16.55,16.59,40200.0,16.1103,16.1687,16.0909,16.1298,40200.0
2011-10-04 13:40:00,16.6,16.63,16.45,16.47,47500.0,16.1395,16.1687,15.9937,16.0131,47500.0
2011-10-04 13:45:00,16.49,16.58,16.46,16.58,15000.0,16.0326,16.1201,16.0034,16.1201,15000.0
2011-10-04 13:50:00,16.59,16.61,16.51,16.54,16100.0,16.1298,16.1492,16.052,16.0812,16100.0
2011-10-04 13:55:00,16.54,16.6,16.47,16.48,11900.0,16.0812,16.1395,16.0131,16.0228,11900.0
2011-10-04 14:00:00,16.48,16.59,16.48,16.51,23400.0,16.0228,16.1298,16.0228,16.052,23400.0
2011-10-04 14:05:00,16.52,16.58,16.4,16.41,35600.0,16.0617,16.1201,15.9451,15.9548,35600.0
2011-10-04 14:10:00,16.4,16.42,16.32,16.41,19400.0,15.9451,15.9645,15.8673,15.9548,19400.0
2011-10-04 14:15:00,16.41,16.44,16.36,16.36,26800.0,15.9548,15.984,15.9062,15.9062,26800.0
2011-10-04 14:20:00,16.35,16.35,16.25,16.32,35800.0,15.8965,15.8965,15.7992,15.8673,35800.0
2011-10-04 14:25:00,16.33,16.39,16.31,16.34,15700.0,15.877,15.9353,15.8576,15.8867,15700.0
2011-10-04 14:30:00,16.35,16.52,16.35,16.52,17000.0,15.8965,16.0617,15.8965,16.0617,17000.0
2011-10-04 14:35:00,16.52,16.6,16.44,16.46,9900.0,16.0617,16.1395,15.984,16.0034,9900.0
2011-10-04 14:40:00,16.43,16.45,16.28,16.34,29400.0,15.9742,15.9937,15.8284,15.8867,29400.0
2011-10-04 14:45:00,16.34,16.39,16.29,16.36,36800.0,15.8867,15.9353,15.8381,15.9062,36800.0
2011-10-04 14:50:00,16.36,16.36,16.19,16.2,32500.0,15.9062,15.9062,15.7409,15.7506,32500.0
2011-10-04 14:55:00,16.22,16.3,16.2,16.2,27100.0,15.7701,15.8478,15.7506,15.7506,27100.0
2011-10-04 15:00:00,16.19,16.33,16.19,16.31,29500.0,15.7409,15.877,15.7409,15.8576,29500.0
2011-10-04 15:05:00,16.3,16.33,16.15,16.15,25100.0,15.8478,15.877,15.702,15.702,25100.0
2011-10-04 15:10:00,16.15,16.25,16.13,16.23,33200.0,15.702,15.7992,15.6826,15.7798,33200.0
2011-10-04 15:15:00,16.24,16.35,16.13,16.33,30200.0,15.7895,15.8965,15.6826,15.877,30200.0
2011-10-04 15:20:00,16.31,16.44,16.26,16.36,50500.0,15.8576,15.984,15.8089,15.9062,50500.0
2011-10-04 15:25:00,16.38,16.67,16.37,16.55,52700.0,15.9256,16.2076,15.9159,16.0909,52700.0
2011-10-04 15:30:00,16.56,16.73,16.54,16.62,102500.0,16.1006,16.2659,16.0812,16.159,102500.0
2011-10-04 15:35:00,16.62,16.8,16.59,16.72,72100.0,16.159,16.334,16.1298,16.2562,72100.0
2011-10-04 15:40:00,16.71,16.99,16.66,16.98,92200.0,16.2465,16.5187,16.1979,16.509,92200.0
2011-10-04 15:45:00,16.99,17.26,16.91,17.23,92700.0,16.5187,16.7812,16.4409,16.752,92700.0
2011-10-04 15:50:00,17.24,17.33,17.1,17.29,130000.0,16.7618,16.8493,16.6256,16.8104,130000.0
2011-10-04 15:55:00,17.3,17.77,17.28,17.73,173800.0,16.8201,17.2771,16.8007,17.2382,173800.0
2011-10-05 09:30:00,17.75,17.93,17.62,17.93,81200.0,17.2576,17.4326,17.1312,17.4326,81200.0
2011-10-05 09:35:00,17.93,18.11,17.92,17.98,90300.0,17.4326,17.6076,17.4229,17.4812,90300.0
2011-10-05 09:40:00,17.96,18.05,17.83,18.02,46600.0,17.4618,17.5493,17.3354,17.5201,46600.0
2011-10-05 09:45:00,18.03,18.03,17.77,17.79,38400.0,17.5298,17.5298,17.2771,17.2965,38400.0
2011-10-05 09:50:00,17.8,17.82,17.67,17.73,95600.0,17.3062,17.3257,17.1798,17.2382,95600.0
2011-10-05 09:55:00,17.75,17.87,17.69,17.79,32500.0,17.2576,17.3743,17.1993,17.2965,32500.0
2011-10-05 10:00:00,17.8,18.06,17.75,18.03,56400.0,17.3062,17.559,17.2576,17.5298,56400.0
2011-10-05 10:05:00,18.02,18.22,17.99,18.07,70600.0,17.5201,17.7146,17.491,17.5687,70600.0
2011-10-05 10:10:00,18.06,18.08,17.97,18.08,34500.0,17.559,17.5785,17.4715,17.5785,34500.0
2011-10-05 10:15:00,18.12,18.19,18.03,18.11,31200.0,17.6174,17.6854,17.5298,17.6076,31200.0
2011-10-05 10:20:00,18.11,18.36,18.1,18.28,86300.0,17.6076,17.8507,17.5979,17.7729,86300.0
2011-10-05 10:25:00,18.26,18.3,18.16,18.2,43600.0,17.7535,17.7924,17.6562,17.6951,43600.0
2011-10-05 10:30:00,18.2,18.28,18.2,18.26,32600.0,17.6951,17.7729,17.6951,17.7535,32600.0
2011-10-05 10:35:00,18.27,18.29,18.24,18.25,26700.0,17.7632,17.7826,17.734,17.7437,26700.0
2011-10-05 10:40:00,18.26,18.32,18.17,18.25,33000.0,17.7535,17.8118,17.666,17.7437,33000.0
2011-10-05 10:45:00,18.26,18.32,18.2,18.3,36800.0,17.7535,17.8118,17.6951,17.7924,36800.0
2011-10-05 10:50:00,18.3,18.34,18.23,18.26,104200.0,17.7924,17.8312,17.7243,17.7535,104200.0
2011-10-05 10:55:00,18.26,18.35,18.23,18.33,37200.0,17.7535,17.841,17.7243,17.8215,37200.0
2011-10-05 11:00:00,18.34,18.42,18.29,18.4,35400.0,17.8312,17.909,17.7826,17.8896,35400.0
2011-10-05 11:05:00,18.39,18.41,18.23,18.26,34800.0,17.8799,17.8993,17.7243,17.7535,34800.0
2011-10-05 11:10:00,18.25,18.3,18.19,18.2,24200.0,17.7437,17.7924,17.6854,17.6951,24200.0
2011-10-05 11:15:00,18.19,18.19,18.09,18.15,33900.0,17.6854,17.6854,17.5882,17.6465,33900.0
2011-10-05 11:20:00,18.14,18.15,18.06,18.1,23600.0,17.6368,17.6465,17.559,17.5979,23600.0
2011-10-05 11:25:00,18.09,18.25,18.06,18.23,58000.0,17.5882,17.7437,17.559,17.7243,58000.0
2011-10-05 11:30:00,18.21,18.29,18.21,18.22,20600.0,17.7049,17.7826,17.7049,17.7146,20600.0
2011-10-05 11:35:00,18.23,18.3,18.23,18.26,25400.0,17.7243,17.7924,17.7243,17.7535,25400.0
2011-10-05 11:40:00,18.26,18.3,18.23,18.29,24500.0,17.7535,17.7924,17.7243,17.7826,24500.0
2011-10-05 11:45:00,18.29,18.32,18.25,18.29,15900.0,17.7826,17.8118,17.7437,17.7826,15900.0
2011-10-05 11:50:00,18.29,18.37,18.29,18.35,16200.0,17.7826,17.8604,17.7826,17.841,16200.0
2011-10-05 11:55:00,18.34,18.36,18.3,18.31,12300.0,17.8312,17.8507,17.7924,17.8021,12300.0
2011-10-05 12:00:00,18.34,18.44,18.34,18.37,21300.0,17.8312,17.9285,17.8312,17.8604,21300.0
2011-10-05 12:05:00,18.38,18.48,18.38,18.41,34200.0,17.8701,17.9674,17.8701,17.8993,34200.0
2011-10-05 12:10:00,18.41,18.5,18.4,18.48,18200.0,17.8993,17.9868,17.8896,17.9674,18200.0
2011-10-05 12:15:00,18.48,18.5,18.35,18.38,41700.0,17.9674,17.9868,17.841,17.8701,41700.0
2011-10-05 12:20:00,18.36,18.44,18.36,18.42,49900.0,17.8507,17.9285,17.8507,17.909,49900.0
2011-10-05 12:25:00,18.41,18.41,18.24,18.25,75100.0,17.8993,17.8993,17.734,17.7437,75100.0
2011-10-05 12:30:00,18.24,18.24,18.1,18.1,58300.0,17.734,17.734,17.5979,17.5979,58300.0
2011-10-05 12:35:00,18.12,18.12,18.03,18.03,22700.0,17.6174,17.6174,17.5298,17.5298,22700.0
2011-10-05 12:40:00,18.03,18.07,17.98,18.02,15700.0,17.5298,17.5687,17.4812,17.5201,15700.0
2011-10-05 12:45:00,17.97,18.08,17.92,18.06,12900.0,17.4715,17.5785,17.4229,17.559,12900.0
2011-10-05 12:50:00,18.05,18.12,18.05,18.08,5300.0,17.5493,17.6174,17.5493,17.5785,5300.0
2011-10-05 12:55:00,18.1,18.17,18.06,18.09,29700.0,17.5979,17.666,17.559,17.5882,29700.0
2011-10-05 13:00:00,18.1,18.27,18.1,18.25,14300.0,17.5979,17.7632,17.5979,17.7437,14300.0
2011-10-05 13:05:00,18.25,18.35,18.24,18.28,14200.0,17.7437,17.841,17.734,17.7729,14200.0
2011-10-05 13:10:00,18.25,18.26,18.08,18.09,31600.0,17.7437,17.7535,17.5785,17.5882,31600.0
2011-10-05 13:15:00,18.11,18.24,18.11,18.13,35600.0,17.6076,17.734,17.6076,17.6271,35600.0
2011-10-05 13:20:00,18.13,18.25,18.08,18.14,31400.0,17.6271,17.7437,17.5785,17.6368,31400.0
2011-10-05 13:25:00,18.15,18.24,18.14,18.2,6300.0,17.6465,17.734,17.6368,17.6951,6300.0
2011-10-05 13:30:00,18.2,18.23,18.17,18.22,4900.0,17.6951,17.7243,17.666,17.7146,4900.0
2011-10-05 13:35:00,18.22,18.23,18.1,18.1,14400.0,17.7146,17.7243,17.5979,17.5979,14400.0
2011-10-05 13:40:00,18.12,18.24,18.12,18.21,9600.0,17.6174,17.734,17.6174,17.7049,9600.0
2011-10-05 13:45:00,18.23,18.35,18.23,18.33,10600.0,17.7243,17.841,17.7243,17.8215,10600.0
2011-10-05 13:50:00,18.34,18.45,18.34,18.44,24300.0,17.8312,17.9382,17.8312,17.9285,24300.0
2011-10-05 13:55:00,18.44,18.48,18.43,18.46,12000.0,17.9285,17.9674,17.9188,17.9479,12000.0
2011-10-05 14:00:00,18.46,18.48,18.39,18.44,19900.0,17.9479,17.9674,17.8799,17.9285,19900.0
2011-10-05 14:05:00,18.45,18.46,18.38,18.44,16800.0,17.9382,17.9479,17.8701,17.9285,16800.0
2011-10-05 14:10:00,18.44,18.55,18.42,18.55,19600.0,17.9285,18.0354,17.909,18.0354,19600.0
2011-10-05 14:15:00,18.56,18.61,18.5,18.61,21100.0,18.0451,18.0938,17.9868,18.0938,21100.0
2011-10-05 14:20:00,18.59,18.62,18.53,18.58,21000.0,18.0743,18.1035,18.016,18.0646,21000.0
2011-10-05 14:25:00,18.58,18.6,18.54,18.55,7700.0,18.0646,18.084,18.0257,18.0354,7700.0
2011-10-05 14:30:00,18.56,18.56,18.38,18.41,29000.0,18.0451,18.0451,17.8701,17.8993,29000.0
2011-10-05 14:35:00,18.4,18.44,18.33,18.38,18800.0,17.8896,17.9285,17.8215,17.8701,18800.0
2011-10-05 14:40:00,18.38,18.46,18.38,18.46,8000.0,17.8701,17.9479,17.8701,17.9479,8000.0
2011-10-05 14:45:00,18.46,18.63,18.46,18.59,27200.0,17.9479,18.1132,17.9479,18.0743,27200.0
2011-10-05 14:50:00,18.61,18.65,18.58,18.64,13200.0,18.0938,18.1327,18.0646,18.1229,13200.0
2011-10-05 14:55:00,18.65,18.7,18.58,18.62,19100.0,18.1327,18.1813,18.0646,18.1035,19100.0
2011-10-05 15:00:00,18.61,18.62,18.51,18.58,43400.0,18.0938,18.1035,17.9965,18.0646,43400.0
2011-10-05 15:05:00,18.58,18.64,18.53,18.57,52200.0,18.0646,18.1229,18.016,18.0549,52200.0
2011-10-05 15:10:00,18.56,18.71,18.52,18.69,41000.0,18.0451,18.191,18.0063,18.1715,41000.0
2011-10-05 15:15:00,18.71,18.79,18.65,18.73,67900.0,18.191,18.2688,18.1327,18.2104,67900.0
2011-10-05 15:20:00,18.74,18.76,18.55,18.57,73100.0,18.2202,18.2396,18.0354,18.0549,73100.0
2011-10-05 15:25:00,18.6,18.82,18.6,18.77,72100.0,18.084,18.2979,18.084,18.2493,72100.0
2011-10-05 15:30:00,18.77,18.91,18.77,18.9,74600.0,18.2493,18.3854,18.2493,18.3757,74600.0
2011-10-05 15:35:00,18.9,19.0,18.85,18.97,65600.0,18.3757,18.4729,18.3271,18.4438,65600.0
2011-10-05 15:40:00,18.98,19.0,18.91,18.99,74200.0,18.4535,18.4729,18.3854,18.4632,74200.0
2011-10-05 15:45:00,19.0,19.07,18.84,18.89,187400.0,18.4729,18.541,18.3174,18.366,187400.0
2011-10-05 15:50:00,18.88,18.93,18.8,18.87,109300.0,18.3563,18.4049,18.2785,18.3465,109300.0
2011-10-05 15:55:00,18.88,18.92,18.82,18.91,133000.0,18.3563,18.3952,18.2979,18.3854,133000.0
2011-10-06 09:30:00,18.84,18.95,18.81,18.94,25700.0,18.3174,18.4243,18.2882,18.4146,25700.0
2011-10-06 09:35:00,18.98,19.03,18.88,18.93,19000.0,18.4535,18.5021,18.3563,18.4049,19000.0
2011-10-06 09:40:00,18.91,18.96,18.77,18.78,12500.0,18.3854,18.4341,18.2493,18.259,12500.0
2011-10-06 09:45:00,18.81,18.91,18.63,18.63,32500.0,18.2882,18.3854,18.1132,18.1132,32500.0
2011-10-06 09:50:00,18.64,18.85,18.63,18.83,14600.0,18.1229,18.3271,18.1132,18.3077,14600.0
2011-10-06 09:55:00,18.82,18.86,18.65,18.86,18300.0,18.2979,18.3368,18.1327,18.3368,18300.0
2011-10-06 10:00:00,18.89,18.89,18.67,18.8,44400.0,18.366,18.366,18.1521,18.2785,44400.0
2011-10-06 10:05:00,18.8,19.08,18.78,19.08,18200.0,18.2785,18.5507,18.259,18.5507,18200.0
2011-10-06 10:10:00,19.08,19.33,19.08,19.33,65400.0,18.5507,18.7938,18.5507,18.7938,65400.0
2011-10-06 10:15:00,19.31,19.34,19.24,19.29,33300.0,18.7743,18.8035,18.7063,18.7549,33300.0
2011-10-06 10:20:00,19.31,19.54,19.3,19.48,71800.0,18.7743,18.998,18.7646,18.9396,71800.0
2011-10-06 10:25:00,19.5,19.57,19.47,19.57,31400.0,18.9591,19.0271,18.9299,19.0271,31400.0
2011-10-06 10:30:00,19.57,19.92,19.57,19.84,61200.0,19.0271,19.3674,19.0271,19.2896,61200.0
2011-10-06 10:35:00,19.85,19.98,19.68,19.73,47000.0,19.2994,19.4258,19.1341,19.1827,47000.0
2011-10-06 10:40:00,19.72,19.77,19.64,19.71,57600.0,19.173,19.2216,19.0952,19.1632,57600.0
2011-10-06 10:45:00,19.73,19.75,19.61,19.65,54000.0,19.1827,19.2021,19.066,19.1049,54000.0
2011-10-06 10:50:00,19.65,19.89,19.63,19.87,27600.0,19.1049,19.3383,19.0855,19.3188,27600.0
2011-10-06 10:55:00,19.89,19.98,19.74,19.74,23900.0,19.3383,19.4258,19.1924,19.1924,23900.0
2011-10-06 11:00:00,19.75,19.79,19.65,19.7,24600.0,19.2021,19.241,19.1049,19.1535,24600.0
2011-10-06 11:05:00,19.7,19.71,19.59,19.6,39400.0,19.1535,19.1632,19.0466,19.0563,39400.0
2011-10-06 11:10:00,19.61,19.78,19.59,19.77,203600.0,19.066,19.2313,19.0466,19.2216,203600.0
2011-10-06 11:15:00,19.77,19.79,19.66,19.66,60100.0,19.2216,19.241,19.1146,19.1146,60100.0
2011-10-06 11:20:00,19.68,19.68,19.59,19.6,43000.0,19.1341,19.1341,19.0466,19.0563,43000.0
2011-10-06 11:25:00,19.64,19.8,19.64,19.76,21200.0,19.0952,19.2507,19.0952,19.2119,21200.0
2011-10-06 11:30:00,19.76,19.89,19.76,19.89,70000.0,19.2119,19.3383,19.2119,19.3383,70000.0
2011-10-06 11:35:00,19.88,19.97,19.82,19.95,66800.0,19.3285,19.416,19.2702,19.3966,66800.0
2011-10-06 11:40:00,19.94,19.95,19.87,19.91,61000.0,19.3869,19.3966,19.3188,19.3577,61000.0
2011-10-06 11:45:00,19.92,19.95,19.72,19.72,66000.0,19.3674,19.3966,19.173,19.173,66000.0
2011-10-06 11:50:00,19.75,19.93,19.75,19.86,38600.0,19.2021,19.3771,19.2021,19.3091,38600.0
2011-10-06 11:55:00,19.85,19.9,19.8,19.88,15500.0,19.2994,19.348,19.2507,19.3285,15500.0
2011-10-06 12:00:00,19.89,19.97,19.81,19.83,41200.0,19.3383,19.416,19.2605,19.2799,41200.0
2011-10-06 12:05:00,19.82,19.89,19.75,19.89,31500.0,19.2702,19.3383,19.2021,19.3383,31500.0
2011-10-06 12:10:00,19.89,20.07,19.89,20.03,74200.0,19.3383,19.5133,19.3383,19.4744,74200.0
2011-10-06 12:15:00,20.04,20.13,19.96,20.13,42000.0,19.4841,19.5716,19.4063,19.5716,42000.0
2011-10-06 12:20:00,20.12,20.22,20.12,20.19,44500.0,19.5619,19.6591,19.5619,19.6299,44500.0
2011-10-06 12:25:00,20.18,20.2,20.14,20.16,25700.0,19.6202,19.6397,19.5813,19.6008,25700.0
2011-10-06 12:30:00,20.17,20.23,20.09,20.09,20700.0,19.6105,19.6688,19.5327,19.5327,20700.0
2011-10-06 12:35:00,20.1,20.15,20.05,20.09,31700.0,19.5424,19.591,19.4938,19.5327,31700.0
2011-10-06 12:40:00,20.09,20.13,20.05,20.07,16600.0,19.5327,19.5716,19.4938,19.5133,16600.0
2011-10-06 12:45:00,20.06,20.07,19.99,20.0,38200.0,19.5035,19.5133,19.4355,19.4452,38200.0
2011-10-06 12:50:00,19.98,20.02,19.89,19.89,43600.0,19.4258,19.4646,19.3383,19.3383,43600.0
2011-10-06 12:55:00,19.89,19.9,19.8,19.86,45500.0,19.3383,19.348,19.2507,19.3091,45500.0
2011-10-06 13:00:00,19.84,19.92,19.78,19.79,36200.0,19.2896,19.3674,19.2313,19.241,36200.0
2011-10-06 13:05:00,19.8,19.83,19.69,19.77,54000.0,19.2507,19.2799,19.1438,19.2216,54000.0
2011-10-06 13:10:00,19.79,19.92,19.78,19.88,9200.0,19.241,19.3674,19.2313,19.3285,9200.0
2011-10-06 13:15:00,19.88,19.88,19.76,19.77,11800.0,19.3285,19.3285,19.2119,19.2216,11800.0
2011-10-06 13:20:00,19.77,19.87,19.7,19.83,10600.0,19.2216,19.3188,19.1535,19.2799,10600.0
2011-10-06 13:25:00,19.85,19.87,19.68,19.7,20200.0,19.2994,19.3188,19.1341,19.1535,20200.0
2011-10-06 13:30:00,19.7,19.71,19.64,19.65,42600.0,19.1535,19.1632,19.0952,19.1049,42600.0
2011-10-06 13:35:00,19.65,19.65,19.39,19.39,43000.0,19.1049,19.1049,18.8521,18.8521,43000.0
2011-10-06 13:40:00,19.38,19.45,19.29,19.33,84000.0,18.8424,18.9105,18.7549,18.7938,84000.0
2011-10-06 13:45:00,19.34,19.63,19.31,19.63,44900.0,18.8035,19.0855,18.7743,19.0855,44900.0
2011-10-06 13:50:00,19.61,19.73,19.61,19.68,15700.0,19.066,19.1827,19.066,19.1341,15700.0
2011-10-06 13:55:00,19.69,19.76,19.68,19.73,46200.0,19.1438,19.2119,19.1341,19.1827,46200.0
2011-10-06 14:00:00,19.74,19.78,19.65,19.74,43200.0,19.1924,19.2313,19.1049,19.1924,43200.0
2011-10-06 14:05:00,19.75,19.85,19.74,19.81,48000.0,19.2021,19.2994,19.1924,19.2605,48000.0
2011-10-06 14:10:00,19.81,19.91,19.8,19.8,31400.0,19.2605,19.3577,19.2507,19.2507,31400.0
2011-10-06 14:15:00,19.8,19.93,19.8,19.92,19700.0,19.2507,19.3771,19.2507,19.3674,19700.0
2011-10-06 14:20:00,19.91,19.95,19.86,19.91,14300.0,19.3577,19.3966,19.3091,19.3577,14300.0
2011-10-06 14:25:00,19.89,19.91,19.82,19.91,14500.0,19.3383,19.3577,19.2702,19.3577,14500.0
2011-10-06 14:30:00,19.91,19.94,19.8,19.81,20900.0,19.3577,19.3869,19.2507,19.2605,20900.0
2011-10-06 14:35:00,19.8,19.84,19.77,19.78,21100.0,19.2507,19.2896,19.2216,19.2313,21100.0
2011-10-06 14:40:00,19.77,19.82,19.75,19.8,15200.0,19.2216,19.2702,19.2021,19.2507,15200.0
2011-10-06 14:45:00,19.8,19.83,19.74,19.74,35200.0,19.2507,19.2799,19.1924,19.1924,35200.0
2011-10-06 14:50:00,19.74,19.82,19.67,19.8,41400.0,19.1924,19.2702,19.1244,19.2507,41400.0
2011-10-06 14:55:00,19.8,19.82,19.75,19.82,17500.0,19.2507,19.2702,19.2021,19.2702,17500.0
2011-10-06 15:00:00,19.81,19.84,19.77,19.82,29500.0,19.2605,19.2896,19.2216,19.2702,29500.0
2011-10-06 15:05:00,19.82,19.86,19.77,19.84,41200.0,19.2702,19.3091,19.2216,19.2896,41200.0
2011-10-06 15:10:00,19.85,19.87,19.79,19.79,47700.0,19.2994,19.3188,19.241,19.241,47700.0
2011-10-06 15:15:00,19.77,19.79,19.68,19.71,48800.0,19.2216,19.241,19.1341,19.1632,48800.0
2011-10-06 15:20:00,19.69,19.71,19.65,19.67,47500.0,19.1438,19.1632,19.1049,19.1244,47500.0
2011-10-06 15:25:00,19.68,19.81,19.68,19.69,47300.0,19.1341,19.2605,19.1341,19.1438,47300.0
2011-10-06 15:30:00,19.69,19.9,19.68,19.76,63800.0,19.1438,19.348,19.1341,19.2119,63800.0
2011-10-06 15:35:00,19.75,19.9,19.73,19.9,92800.0,19.2021,19.348,19.1827,19.348,92800.0
2011-10-06 15:40:00,19.9,20.1,19.87,20.06,84500.0,19.348,19.5424,19.3188,19.5035,84500.0
2011-10-06 15:45:00,20.04,20.08,19.94,19.96,111200.0,19.4841,19.523,19.3869,19.4063,111200.0
2011-10-06 15:50:00,19.96,20.05,19.91,20.02,122300.0,19.4063,19.4938,19.3577,19.4646,122300.0
2011-10-06 15:55:00,20.02,20.1,20.0,20.03,144800.0,19.4646,19.5424,19.4452,19.4744,144800.0
2011-10-07 09:30:00,20.18,20.33,20.05,20.08,21500.0,19.6202,19.766,19.4938,19.523,21500.0
2011-10-07 09:35:00,20.05,20.3,19.96,20.14,103200.0,19.4938,19.7369,19.4063,19.5813,103200.0
2011-10-07 09:40:00,20.14,20.14,19.84,19.89,53900.0,19.5813,19.5813,19.2896,19.3383,53900.0
2011-10-07 09:45:00,19.89,19.94,19.77,19.85,37500.0,19.3383,19.3869,19.2216,19.2994,37500.0
2011-10-07 09:50:00,19.86,19.93,19.68,19.87,63200.0,19.3091,19.3771,19.1341,19.3188,63200.0
2011-10-07 09:55:00,19.83,20.01,19.81,19.84,24600.0,19.2799,19.4549,19.2605,19.2896,24600.0
2011-10-07 10:00:00,19.83,19.99,19.74,19.98,37300.0,19.2799,19.4355,19.1924,19.4258,37300.0
2011-10-07 10:05:00,19.96,19.98,19.73,19.92,45300.0,19.4063,19.4258,19.1827,19.3674,45300.0
2011-10-07 10:10:00,19.88,20.11,19.82,20.1,38200.0,19.3285,19.5521,19.2702,19.5424,38200.0
2011-10-07 10:15:00,20.13,20.3,20.1,20.3,27300.0,19.5716,19.7369,19.5424,19.7369,27300.0
2011-10-07 10:20:00,20.3,20.49,20.22,20.49,32000.0,19.7369,19.9216,19.6591,19.9216,32000.0
2011-10-07 10:25:00,20.49,20.55,20.32,20.35,32900.0,19.9216,19.9799,19.7563,19.7855,32900.0
2011-10-07 10:30:00,20.35,20.41,20.33,20.37,35500.0,19.7855,19.8438,19.766,19.8049,35500.0
2011-10-07 10:35:00,20.37,20.41,20.27,20.34,19500.0,19.8049,19.8438,19.7077,19.7758,19500.0
2011-10-07 10:40:00,20.34,20.38,20.2,20.3,85400.0,19.7758,19.8147,19.6397,19.7369,85400.0
2011-10-07 10:45:00,20.28,20.3,20.15,20.17,26300.0,19.7174,19.7369,19.591,19.6105,26300.0
2011-10-07 10:50:00,20.17,20.24,20.16,20.19,22800.0,19.6105,19.6785,19.6008,19.6299,22800.0
2011-10-07 10:55:00,20.18,20.18,19.93,19.95,33300.0,19.6202,19.6202,19.3771,19.3966,33300.0
2011-10-07 11:00:00,19.96,20.01,19.82,19.83,30500.0,19.4063,19.4549,19.2702,19.2799,30500.0
2011-10-07 11:05:00,19.82,20.0,19.78,19.98,36200.0,19.2702,19.4452,19.2313,19.4258,36200.0
2011-10-07 11:10:00,19.99,20.01,19.68,19.68,35000.0,19.4355,19.4549,19.1341,19.1341,35000.0
2011-10-07 11:15:00,19.68,19.79,19.67,19.67,34600.0,19.1341,19.241,19.1244,19.1244,34600.0
2011-10-07 11:20:00,19.66,19.7,19.48,19.7,45700.0,19.1146,19.1535,18.9396,19.1535,45700.0
2011-10-07 11:25:00,19.7,19.89,19.7,19.88,34800.0,19.1535,19.3383,19.1535,19.3285,34800.0
2011-10-07 11:30:00,19.9,19.92,19.7,19.74,17600.0,19.348,19.3674,19.1535,19.1924,17600.0
2011-10-07 11:35:00,19.74,19.74,19.54,19.54,17200.0,19.1924,19.1924,18.998,18.998,17200.0
2011-10-07 11:40:00,19.55,19.76,19.54,19.72,30500.0,19.0077,19.2119,18.998,19.173,30500.0
2011-10-07 11:45:00,19.72,19.81,19.67,19.67,22800.0,19.173,19.2605,19.1244,19.1244,22800.0
2011-10-07 11:50:00,19.68,19.9,19.67,19.9,61200.0,19.1341,19.348,19.1244,19.348,61200.0
2011-10-07 11:55:00,19.9,19.95,19.88,19.89,67600.0,19.348,19.3966,19.3285,19.3383,67600.0
2011-10-07 12:00:00,19.89,19.91,19.6,19.77,46800.0,19.3383,19.3577,19.0563,19.2216,46800.0
2011-10-07 12:05:00,19.76,19.83,19.7,19.73,23000.0,19.2119,19.2799,19.1535,19.1827,23000.0
2011-10-07 12:10:00,19.77,19.77,19.56,19.69,21000.0,19.2216,19.2216,19.0174,19.1438,21000.0
2011-10-07 12:15:00,19.69,19.69,19.34,19.38,54600.0,19.1438,19.1438,18.8035,18.8424,54600.0
2011-10-07 12:20:00,19.37,19.52,19.28,19.42,36200.0,18.8327,18.9785,18.7452,18.8813,36200.0
2011-10-07 12:25:00,19.42,19.51,19.33,19.51,32500.0,18.8813,18.9688,18.7938,18.9688,32500.0
2011-10-07 12:30:00,19.48,19.53,19.37,19.47,13700.0,18.9396,18.9882,18.8327,18.9299,13700.0
2011-10-07 12:35:00,19.48,19.57,19.43,19.44,12700.0,18.9396,19.0271,18.891,18.9007,12700.0
2011-10-07 12:40:00,19.43,19.45,19.3,19.32,20500.0,18.891,18.9105,18.7646,18.7841,20500.0
2011-10-07 12:45:00,19.31,19.43,19.27,19.36,19000.0,18.7743,18.891,18.7355,18.823,19000.0
2011-10-07 12:50:00,19.37,19.4,19.25,19.29,18300.0,18.8327,18.8618,18.716,18.7549,18300.0
2011-10-07 12:55:00,19.29,19.29,19.17,19.21,35700.0,18.7549,18.7549,18.6382,18.6771,35700.0
2011-10-07 13:00:00,19.22,19.28,19.18,19.24,10300.0,18.6868,18.7452,18.6479,18.7063,10300.0
2011-10-07 13:05:00,19.25,19.25,19.1,19.1,15900.0,18.716,18.716,18.5702,18.5702,15900.0
2011-10-07 13:10:00,19.12,19.26,19.1,19.25,23200.0,18.5896,18.7257,18.5702,18.716,23200.0
2011-10-07 13:15:00,19.25,19.4,19.25,19.37,45000.0,18.716,18.8618,18.716,18.8327,45000.0
2011-10-07 13:20:00,19.36,19.36,19.27,19.34,14300.0,18.823,18.823,18.7355,18.8035,14300.0
2011-10-07 13:25:00,19.35,19.5,19.35,19.46,23800.0,18.8132,18.9591,18.8132,18.9202,23800.0
2011-10-07 13:30:00,19.46,19.46,19.37,19.41,15600.0,18.9202,18.9202,18.8327,18.8716,15600.0
2011-10-07 13:35:00,19.4,19.43,19.38,19.43,13700.0,18.8618,18.891,18.8424,18.891,13700.0
2011-10-07 13:40:00,19.42,19.42,19.26,19.26,10500.0,18.8813,18.8813,18.7257,18.7257,10500.0
2011-10-07 13:45:00,19.27,19.34,19.26,19.33,9600.0,18.7355,18.8035,18.7257,18.7938,9600.0
2011-10-07 13:50:00,19.34,19.34,19.27,19.33,13500.0,18.8035,18.8035,18.7355,18.7938,13500.0
2011-10-07 13:55:00,19.34,19.57,19.33,19.57,47000.0,18.8035,19.0271,18.7938,19.0271,47000.0
2011-10-07 14:00:00,19.57,19.61,19.55,19.61,9300.0,19.0271,19.066,19.0077,19.066,9300.0
2011-10-07 14:05:00,19.61,19.64,19.54,19.57,9400.0,19.066,19.0952,18.998,19.0271,9400.0
2011-10-07 14:10:00,19.57,19.57,19.41,19.45,19700.0,19.0271,19.0271,18.8716,18.9105,19700.0
2011-10-07 14:15:00,19.45,19.54,19.42,19.49,17400.0,18.9105,18.998,18.8813,18.9493,17400.0
2011-10-07 14:20:00,19.48,19.73,19.48,19.61,22600.0,18.9396,19.1827,18.9396,19.066,22600.0
2011-10-07 14:25:00,19.61,19.74,19.55,19.55,23900.0,19.066,19.1924,19.0077,19.0077,23900.0
2011-10-07 14:30:00,19.55,19.63,19.54,19.55,16200.0,19.0077,19.0855,18.998,19.0077,16200.0
2011-10-07 14:35:00,19.56,19.76,19.56,19.75,46800.0,19.0174,19.2119,19.0174,19.2021,46800.0
2011-10-07 14:40:00,19.76,19.76,19.64,19.69,81000.0,19.2119,19.2119,19.0952,19.1438,81000.0
2011-10-07 14:45:00,19.68,19.8,19.66,19.7,55800.0,19.1341,19.2507,19.1146,19.1535,55800.0
2011-10-07 14:50:00,19.68,19.84,19.68,19.82,48900.0,19.1341,19.2896,19.1341,19.2702,48900.0
2011-10-07 14:55:00,19.82,19.88,19.76,19.8,51600.0,19.2702,19.3285,19.2119,19.2507,51600.0
2011-10-07 15:00:00,19.8,19.84,19.72,19.74,30500.0,19.2507,19.2896,19.173,19.1924,30500.0
2011-10-07 15:05:00,19.74,19.8,19.73,19.79,23300.0,19.1924,19.2507,19.1827,19.241,23300.0
2011-10-07 15:10:00,19.78,19.93,19.75,19.85,50500.0,19.2313,19.3771,19.2021,19.2994,50500.0
2011-10-07 15:15:00,19.86,20.13,19.86,20.0,97200.0,19.3091,19.5716,19.3091,19.4452,97200.0
2011-10-07 15:20:00,19.99,20.16,19.99,20.16,52800.0,19.4355,19.6008,19.4355,19.6008,52800.0
2011-10-07 15:25:00,20.15,20.22,20.12,20.2,69600.0,19.591,19.6591,19.5619,19.6397,69600.0
2011-10-07 15:30:00,20.2,20.27,20.14,20.15,58800.0,19.6397,19.7077,19.5813,19.591,58800.0
2011-10-07 15:35:00,20.15,20.23,20.04,20.04,97800.0,19.591,19.6688,19.4841,19.4841,97800.0
2011-10-07 15:40:00,20.03,20.09,19.96,20.01,118300.0,19.4744,19.5327,19.4063,19.4549,118300.0
2011-10-07 15:45:00,20.01,20.02,19.86,19.88,71800.0,19.4549,19.4646,19.3091,19.3285,71800.0
2011-10-07 15:50:00,19.88,19.89,19.6,19.73,79500.0,19.3285,19.3383,19.0563,19.1827,79500.0
2011-10-07 15:55:00,19.73,19.79,19.58,19.61,129900.0,19.1827,19.241,19.0369,19.066,129900.0
2011-10-10 09:30:00,20.26,20.26,20.1,20.24,14500.0,19.698,19.698,19.5424,19.6785,14500.0
2011-10-10 09:35:00,20.22,20.28,20.02,20.15,37300.0,19.6591,19.7174,19.4646,19.591,37300.0
2011-10-10 09:40:00,20.15,20.44,20.15,20.3,24200.0,19.591,19.873,19.591,19.7369,24200.0
2011-10-10 09:45:00,20.27,20.43,20.23,20.26,28800.0,19.7077,19.8633,19.6688,19.698,28800.0
2011-10-10 09:50:00,20.29,20.37,20.28,20.35,53900.0,19.7272,19.8049,19.7174,19.7855,53900.0
2011-10-10 09:55:00,20.34,20.6,20.34,20.56,21200.0,19.7758,20.0286,19.7758,19.9897,21200.0
2011-10-10 10:00:00,20.55,20.71,20.52,20.69,37200.0,19.9799,20.1355,19.9508,20.1161,37200.0
2011-10-10 10:05:00,20.68,20.68,20.51,20.53,17400.0,20.1063,20.1063,19.9411,19.9605,17400.0
2011-10-10 10:10:00,20.54,20.82,20.54,20.78,76800.0,19.9702,20.2425,19.9702,20.2036,76800.0
2011-10-10 10:15:00,20.77,20.82,20.69,20.81,43900.0,20.1938,20.2425,20.1161,20.2327,43900.0
2011-10-10 10:20:00,20.81,20.95,20.8,20.95,30700.0,20.2327,20.3688,20.223,20.3688,30700.0
2011-10-10 10:25:00,20.95,20.97,20.82,20.83,55900.0,20.3688,20.3883,20.2425,20.2522,55900.0
2011-10-10 10:30:00,20.84,20.86,20.72,20.75,12800.0,20.2619,20.2813,20.1452,20.1744,12800.0
2011-10-10 10:35:00,20.75,20.83,20.74,20.76,26700.0,20.1744,20.2522,20.1647,20.1841,26700.0
2011-10-10 10:40:00,20.76,20.8,20.7,20.7,20900.0,20.1841,20.223,20.1258,20.1258,20900.0
2011-10-10 10:45:00,20.72,20.82,20.71,20.72,18600.0,20.1452,20.2425,20.1355,20.1452,18600.0
2011-10-10 10:50:00,20.72,20.73,20.65,20.68,9500.0,20.1452,20.155,20.0772,20.1063,9500.0
2011-10-10 10:55:00,20.68,20.69,20.67,20.67,15300.0,20.1063,20.1161,20.0966,20.0966,15300.0
2011-10-10 11:00:00,20.67,20.67,20.58,20.58,17100.0,20.0966,20.0966,20.0091,20.0091,17100.0
2011-10-10 11:05:00,20.58,20.58,20.46,20.53,23600.0,20.0091,20.0091,19.8924,19.9605,23600.0
2011-10-10 11:10:00,20.53,20.53,20.47,20.5,20100.0,19.9605,19.9605,19.9022,19.9313,20100.0
2011-10-10 11:15:00,20.49,20.5,20.47,20.49,19500.0,19.9216,19.9313,19.9022,19.9216,19500.0
2011-10-10 11:20:00,20.49,20.5,20.43,20.43,17800.0,19.9216,19.9313,19.8633,19.8633,17800.0
2011-10-10 11:25:00,20.43,20.44,20.4,20.44,18700.0,19.8633,19.873,19.8341,19.873,18700.0
2011-10-10 11:30:00,20.45,20.5,20.4,20.41,30400.0,19.8827,19.9313,19.8341,19.8438,30400.0
2011-10-10 11:35:00,20.42,20.51,20.42,20.51,9100.0,19.8536,19.9411,19.8536,19.9411,9100.0
2011-10-10 11:40:00,20.51,20.56,20.5,20.53,24000.0,19.9411,19.9897,19.9313,19.9605,24000.0
2011-10-10 11:45:00,20.54,20.54,20.5,20.5,13100.0,19.9702,19.9702,19.9313,19.9313,13100.0
2011-10-10 11:50:00,20.51,20.54,20.43,20.43,25800.0,19.9411,19.9702,19.8633,19.8633,25800.0
2011-10-10 11:55:00,20.44,20.45,20.39,20.41,24500.0,19.873,19.8827,19.8244,19.8438,24500.0
2011-10-10 12:00:00,20.4,20.42,20.37,20.4,18300.0,19.8341,19.8536,19.8049,19.8341,18300.0
2011-10-10 12:05:00,20.39,20.44,20.35,20.37,37100.0,19.8244,19.873,19.7855,19.8049,37100.0
2011-10-10 12:10:00,20.36,20.43,20.35,20.41,53000.0,19.7952,19.8633,19.7855,19.8438,53000.0
2011-10-10 12:15:00,20.4,20.4,20.32,20.32,13900.0,19.8341,19.8341,19.7563,19.7563,13900.0
2011-10-10 12:20:00,20.32,20.34,20.28,20.3,9300.0,19.7563,19.7758,19.7174,19.7369,9300.0
2011-10-10 12:25:00,20.31,20.34,20.3,20.32,7800.0,19.7466,19.7758,19.7369,19.7563,7800.0
2011-10-10 12:30:00,20.32,20.34,20.3,20.31,11500.0,19.7563,19.7758,19.7369,19.7466,11500.0
2011-10-10 12:35:00,20.31,20.32,20.27,20.27,6000.0,19.7466,19.7563,19.7077,19.7077,6000.0
2011-10-10 12:40:00,20.26,20.34,20.26,20.29,12100.0,19.698,19.7758,19.698,19.7272,12100.0
2011-10-10 12:45:00,20.28,20.3,20.27,20.27,10000.0,19.7174,19.7369,19.7077,19.7077,10000.0
2011-10-10 12:50:00,20.27,20.27,20.09,20.1,27900.0,19.7077,19.7077,19.5327,19.5424,27900.0
2011-10-10 12:55:00,20.1,20.2,20.1,20.19,13700.0,19.5424,19.6397,19.5424,19.6299,13700.0
2011-10-10 13:00:00,20.2,20.2,20.14,20.15,23500.0,19.6397,19.6397,19.5813,19.591,23500.0
2011-10-10 13:05:00,20.16,20.25,20.15,20.25,31600.0,19.6008,19.6883,19.591,19.6883,31600.0
2011-10-10 13:10:00,20.24,20.33,20.24,20.29,15500.0,19.6785,19.766,19.6785,19.7272,15500.0
2011-10-10 13:15:00,20.3,20.38,20.29,20.38,22400.0,19.7369,19.8147,19.7272,19.8147,22400.0
2011-10-10 13:20:00,20.38,20.44,20.37,20.4,14800.0,19.8147,19.873,19.8049,19.8341,14800.0
2011-10-10 13:25:00,20.41,20.41,20.37,20.39,18800.0,19.8438,19.8438,19.8049,19.8244,18800.0
2011-10-10 13:30:00,20.4,20.42,20.39,20.39,21900.0,19.8341,19.8536,19.8244,19.8244,21900.0
2011-10-10 13:35:00,20.4,20.42,20.39,20.42,18300.0,19.8341,19.8536,19.8244,19.8536,18300.0
2011-10-10 13:40:00,20.42,20.55,20.38,20.41,37500.0,19.8536,19.9799,19.8147,19.8438,37500.0
2011-10-10 13:45:00,20.41,20.41,20.34,20.34,13900.0,19.8438,19.8438,19.7758,19.7758,13900.0
2011-10-10 13:50:00,20.34,20.34,20.26,20.27,11000.0,19.7758,19.7758,19.698,19.7077,11000.0
2011-10-10 13:55:00,20.27,20.37,20.25,20.36,22600.0,19.7077,19.8049,19.6883,19.7952,22600.0
2011-10-10 14:00:00,20.35,20.39,20.33,20.35,19500.0,19.7855,19.8244,19.766,19.7855,19500.0
2011-10-10 14:05:00,20.34,20.34,20.2,20.2,16200.0,19.7758,19.7758,19.6397,19.6397,16200.0
2011-10-10 14:10:00,20.19,20.29,20.19,20.29,9100.0,19.6299,19.7272,19.6299,19.7272,9100.0
2011-10-10 14:15:00,20.29,20.31,20.24,20.26,12200.0,19.7272,19.7466,19.6785,19.698,12200.0
2011-10-10 14:20:00,20.25,20.32,20.24,20.26,8600.0,19.6883,19.7563,19.6785,19.698,8600.0
2011-10-10 14:25:00,20.26,20.26,20.2,20.25,38000.0,19.698,19.698,19.6397,19.6883,38000.0
2011-10-10 14:30:00,20.26,20.29,20.25,20.25,22600.0,19.698,19.7272,19.6883,19.6883,22600.0
2011-10-10 14:35:00,20.25,20.25,20.2,20.2,11700.0,19.6883,19.6883,19.6397,19.6397,11700.0
2011-10-10 14:40:00,20.2,20.22,20.19,20.21,12800.0,19.6397,19.6591,19.6299,19.6494,12800.0
2011-10-10 14:45:00,20.21,20.24,20.17,20.17,15900.0,19.6494,19.6785,19.6105,19.6105,15900.0
2011-10-10 14:50:00,20.17,20.19,20.16,20.18,18900.0,19.6105,19.6299,19.6008,19.6202,18900.0
2011-10-10 14:55:00,20.18,20.18,20.11,20.13,17000.0,19.6202,19.6202,19.5521,19.5716,17000.0
2011-10-10 15:00:00,20.11,20.15,20.09,20.09,23200.0,19.5521,19.591,19.5327,19.5327,23200.0
2011-10-10 15:05:00,20.09,20.09,19.98,19.99,36300.0,19.5327,19.5327,19.4258,19.4355,36300.0
2011-10-10 15:10:00,19.99,20.0,19.89,19.91,46500.0,19.4355,19.4452,19.3383,19.3577,46500.0
2011-10-10 15:15:00,19.91,20.0,19.91,20.0,41900.0,19.3577,19.4452,19.3577,19.4452,41900.0
2011-10-10 15:20:00,19.99,20.01,19.8,19.8,26300.0,19.4355,19.4549,19.2507,19.2507,26300.0
2011-10-10 15:25:00,19.8,19.99,19.78,19.96,26200.0,19.2507,19.4355,19.2313,19.4063,26200.0
2011-10-10 15:30:00,19.94,20.02,19.86,20.0,78500.0,19.3869,19.4646,19.3091,19.4452,78500.0
2011-10-10 15:35:00,20.0,20.04,19.95,20.0,53600.0,19.4452,19.4841,19.3966,19.4452,53600.0
2011-10-10 15:40:00,19.99,20.1,19.92,20.09,56900.0,19.4355,19.5424,19.3674,19.5327,56900.0
2011-10-10 15:45:00,20.1,20.13,20.09,20.12,69000.0,19.5424,19.5716,19.5327,19.5619,69000.0
2011-10-10 15:50:00,20.12,20.24,20.12,20.24,61300.0,19.5619,19.6785,19.5619,19.6785,61300.0
2011-10-10 15:55:00,20.24,20.36,20.24,20.35,132800.0,19.6785,19.7952,19.6785,19.7855,132800.0
2011-10-11 09:30:00,20.02,20.1,20.0,20.08,12800.0,19.4646,19.5424,19.4452,19.523,12800.0
2011-10-11 09:35:00,20.1,20.19,20.02,20.19,6300.0,19.5424,19.6299,19.4646,19.6299,6300.0
2011-10-11 09:40:00,20.23,20.26,20.16,20.17,7500.0,19.6688,19.698,19.6008,19.6105,7500.0
2011-10-11 09:45:00,20.17,20.36,20.06,20.35,32700.0,19.6105,19.7952,19.5035,19.7855,32700.0
2011-10-11 09:50:00,20.35,20.43,20.27,20.36,39000.0,19.7855,19.8633,19.7077,19.7952,39000.0
2011-10-11 09:55:00,20.34,20.48,20.32,20.43,23600.0,19.7758,19.9119,19.7563,19.8633,23600.0
2011-10-11 10:00:00,20.42,20.46,20.37,20.43,33500.0,19.8536,19.8924,19.8049,19.8633,33500.0
2011-10-11 10:05:00,20.42,20.55,20.36,20.55,21300.0,19.8536,19.9799,19.7952,19.9799,21300.0
2011-10-11 10:10:00,20.55,20.72,20.55,20.68,18800.0,19.9799,20.1452,19.9799,20.1063,18800.0
2011-10-11 10:15:00,20.68,20.72,20.58,20.68,8000.0,20.1063,20.1452,20.0091,20.1063,8000.0
2011-10-11 10:20:00,20.69,20.75,20.58,20.75,19300.0,20.1161,20.1744,20.0091,20.1744,19300.0
2011-10-11 10:25:00,20.73,20.78,20.67,20.76,8600.0,20.155,20.2036,20.0966,20.1841,8600.0
2011-10-11 10:30:00,20.76,20.82,20.7,20.78,18900.0,20.1841,20.2425,20.1258,20.2036,18900.0
2011-10-11 10:35:00,20.78,20.78,20.68,20.73,11000.0,20.2036,20.2036,20.1063,20.155,11000.0
2011-10-11 10:40:00,20.73,20.84,20.66,20.81,19500.0,20.155,20.2619,20.0869,20.2327,19500.0
2011-10-11 10:45:00,20.84,20.87,20.79,20.79,24700.0,20.2619,20.2911,20.2133,20.2133,24700.0
2011-10-11 10:50:00,20.78,20.82,20.67,20.68,9400.0,20.2036,20.2425,20.0966,20.1063,9400.0
2011-10-11 10:55:00,20.67,20.72,20.64,20.71,15600.0,20.0966,20.1452,20.0674,20.1355,15600.0
2011-10-11 11:00:00,20.72,20.76,20.7,20.76,44800.0,20.1452,20.1841,20.1258,20.1841,44800.0
2011-10-11 11:05:00,20.74,20.74,20.63,20.72,24400.0,20.1647,20.1647,20.0577,20.1452,24400.0
2011-10-11 11:10:00,20.7,20.77,20.69,20.74,21000.0,20.1258,20.1938,20.1161,20.1647,21000.0
2011-10-11 11:15:00,20.71,20.73,20.65,20.7,22700.0,20.1355,20.155,20.0772,20.1258,22700.0
2011-10-11 11:20:00,20.71,20.74,20.64,20.73,49900.0,20.1355,20.1647,20.0674,20.155,49900.0
2011-10-11 11:25:00,20.73,20.77,20.71,20.72,21400.0,20.155,20.1938,20.1355,20.1452,21400.0
2011-10-11 11:30:00,20.72,20.79,20.71,20.79,26400.0,20.1452,20.2133,20.1355,20.2133,26400.0
2011-10-11 11:35:00,20.78,20.8,20.74,20.76,23400.0,20.2036,20.223,20.1647,20.1841,23400.0
2011-10-11 11:40:00,20.76,20.88,20.74,20.86,38500.0,20.1841,20.3008,20.1647,20.2813,38500.0
2011-10-11 11:45:00,20.88,20.93,20.79,20.84,62400.0,20.3008,20.3494,20.2133,20.2619,62400.0
2011-10-11 11:50:00,20.84,20.84,20.66,20.71,24800.0,20.2619,20.2619,20.0869,20.1355,24800.0
2011-10-11 11:55:00,20.7,20.74,20.67,20.68,52700.0,20.1258,20.1647,20.0966,20.1063,52700.0
2011-10-11 12:00:00,20.69,20.75,20.58,20.6,64500.0,20.1161,20.1744,20.0091,20.0286,64500.0
2011-10-11 12:05:00,20.59,20.72,20.58,20.71,10800.0,20.0188,20.1452,20.0091,20.1355,10800.0
2011-10-11 12:10:00,20.71,20.85,20.71,20.82,29100.0,20.1355,20.2716,20.1355,20.2425,29100.0
2011-10-11 12:15:00,20.82,20.86,20.78,20.86,33700.0,20.2425,20.2813,20.2036,20.2813,33700.0
2011-10-11 12:20:00,20.86,20.87,20.73,20.79,20900.0,20.2813,20.2911,20.155,20.2133,20900.0
2011-10-11 12:25:00,20.79,20.83,20.78,20.82,11100.0,20.2133,20.2522,20.2036,20.2425,11100.0
2011-10-11 12:30:00,20.8,20.84,20.6,20.64,24900.0,20.223,20.2619,20.0286,20.0674,24900.0
2011-10-11 12:35:00,20.65,20.7,20.58,20.59,13700.0,20.0772,20.1258,20.0091,20.0188,13700.0
2011-10-11 12:40:00,20.59,20.65,20.53,20.63,10900.0,20.0188,20.0772,19.9605,20.0577,10900.0
2011-10-11 12:45:00,20.64,20.7,20.54,20.55,9500.0,20.0674,20.1258,19.9702,19.9799,9500.0
2011-10-11 12:50:00,20.55,20.62,20.55,20.62,9000.0,19.9799,20.048,19.9799,20.048,9000.0
2011-10-11 12:55:00,20.62,20.67,20.59,20.66,8600.0,20.048,20.0966,20.0188,20.0869,8600.0
2011-10-11 13:00:00,20.67,20.74,20.67,20.72,17300.0,20.0966,20.1647,20.0966,20.1452,17300.0
2011-10-11 13:05:00,20.72,20.75,20.65,20.71,23300.0,20.1452,20.1744,20.0772,20.1355,23300.0
2011-10-11 13:10:00,20.72,20.74,20.58,20.65,46800.0,20.1452,20.1647,20.0091,20.0772,46800.0
2011-10-11 13:15:00,20.64,20.8,20.63,20.75,24700.0,20.0674,20.223,20.0577,20.1744,24700.0
2011-10-11 13:20:00,20.74,20.83,20.74,20.74,17700.0,20.1647,20.2522,20.1647,20.1647,17700.0
2011-10-11 13:25:00,20.74,20.84,20.72,20.8,15900.0,20.1647,20.2619,20.1452,20.223,15900.0
2011-10-11 13:30:00,20.79,20.8,20.73,20.75,18800.0,20.2133,20.223,20.155,20.1744,18800.0
2011-10-11 13:35:00,20.74,20.82,20.72,20.73,21600.0,20.1647,20.2425,20.1452,20.155,21600.0
2011-10-11 13:40:00,20.74,20.78,20.71,20.73,14100.0,20.1647,20.2036,20.1355,20.155,14100.0
2011-10-11 13:45:00,20.74,20.82,20.67,20.71,18000.0,20.1647,20.2425,20.0966,20.1355,18000.0
2011-10-11 13:50:00,20.71,20.83,20.71,20.73,76600.0,20.1355,20.2522,20.1355,20.155,76600.0
2011-10-11 13:55:00,20.73,20.79,20.66,20.78,27200.0,20.155,20.2133,20.0869,20.2036,27200.0
2011-10-11 14:00:00,20.79,20.81,20.69,20.7,14900.0,20.2133,20.2327,20.1161,20.1258,14900.0
2011-10-11 14:05:00,20.69,20.74,20.64,20.65,14300.0,20.1161,20.1647,20.0674,20.0772,14300.0
2011-10-11 14:10:00,20.64,20.75,20.6,20.64,96600.0,20.0674,20.1744,20.0286,20.0674,96600.0
2011-10-11 14:15:00,20.63,20.66,20.52,20.6,34800.0,20.0577,20.0869,19.9508,20.0286,34800.0
2011-10-11 14:20:00,20.6,20.71,20.54,20.57,54400.0,20.0286,20.1355,19.9702,19.9994,54400.0
2011-10-11 14:25:00,20.58,20.62,20.49,20.52,19300.0,20.0091,20.048,19.9216,19.9508,19300.0
2011-10-11 14:30:00,20.53,20.59,20.48,20.57,26100.0,19.9605,20.0188,19.9119,19.9994,26100.0
2011-10-11 14:35:00,20.57,20.57,20.44,20.46,26700.0,19.9994,19.9994,19.873,19.8924,26700.0
2011-10-11 14:40:00,20.46,20.47,20.4,20.45,31800.0,19.8924,19.9022,19.8341,19.8827,31800.0
2011-10-11 14:45:00,20.45,20.45,20.36,20.37,26600.0,19.8827,19.8827,19.7952,19.8049,26600.0
2011-10-11 14:50:00,20.38,20.45,20.37,20.38,17000.0,19.8147,19.8827,19.8049,19.8147,17000.0
2011-10-11 14:55:00,20.38,20.57,20.38,20.52,23500.0,19.8147,19.9994,19.8147,19.9508,23500.0
2011-10-11 15:00:00,20.53,20.63,20.52,20.61,40300.0,19.9605,20.0577,19.9508,20.0383,40300.0
2011-10-11 15:05:00,20.63,20.72,20.57,20.69,38700.0,20.0577,20.1452,19.9994,20.1161,38700.0
2011-10-11 15:10:00,20.71,20.72,20.6,20.67,34600.0,20.1355,20.1452,20.0286,20.0966,34600.0
2011-10-11 15:15:00,20.67,20.71,20.63,20.66,32700.0,20.0966,20.1355,20.0577,20.0869,32700.0
2011-10-11 15:20:00,20.67,20.68,20.51,20.56,78100.0,20.0966,20.1063,19.9411,19.9897,78100.0
2011-10-11 15:25:00,20.56,20.62,20.45,20.45,65500.0,19.9897,20.048,19.8827,19.8827,65500.0
2011-10-11 15:30:00,20.47,20.64,20.47,20.62,65800.0,19.9022,20.0674,19.9022,20.048,65800.0
2011-10-11 15:35:00,20.62,20.67,20.54,20.6,75700.0,20.048,20.0966,19.9702,20.0286,75700.0
2011-10-11 15:40:00,20.61,20.69,20.59,20.62,74800.0,20.0383,20.1161,20.0188,20.048,74800.0
2011-10-11 15:45:00,20.62,20.7,20.56,20.6,91000.0,20.048,20.1258,19.9897,20.0286,91000.0
2011-10-11 15:50:00,20.6,20.65,20.54,20.57,124400.0,20.0286,20.0772,19.9702,19.9994,124400.0
2011-10-11 15:55:00,20.57,20.58,20.51,20.57,110600.0,19.9994,20.0091,19.9411,19.9994,110600.0
2011-10-12 09:30:00,20.84,20.98,20.8,20.89,21500.0,20.2619,20.398,20.223,20.3105,21500.0
2011-10-12 09:35:00,20.87,20.9,20.8,20.87,15700.0,20.2911,20.3202,20.223,20.2911,15700.0
2011-10-12 09:40:00,20.85,21.02,20.82,21.01,34300.0,20.2716,20.4369,20.2425,20.4272,34300.0
2011-10-12 09:45:00,21.0,21.0,20.92,20.93,42900.0,20.4175,20.4175,20.3397,20.3494,42900.0
2011-10-12 09:50:00,20.95,20.98,20.91,20.91,30600.0,20.3688,20.398,20.33,20.33,30600.0
2011-10-12 09:55:00,20.94,20.95,20.79,20.92,42400.0,20.3591,20.3688,20.2133,20.3397,42400.0
2011-10-12 10:00:00,20.92,20.95,20.86,20.91,29300.0,20.3397,20.3688,20.2813,20.33,29300.0
2011-10-12 10:05:00,20.91,20.98,20.87,20.87,49900.0,20.33,20.398,20.2911,20.2911,49900.0
2011-10-12 10:10:00,20.88,21.06,20.85,21.06,71700.0,20.3008,20.4758,20.2716,20.4758,71700.0
2011-10-12 10:15:00,21.08,21.2,21.04,21.04,38300.0,20.4952,20.6119,20.4564,20.4564,38300.0
2011-10-12 10:20:00,21.04,21.06,20.94,20.98,16900.0,20.4564,20.4758,20.3591,20.398,16900.0
2011-10-12 10:25:00,21.0,21.01,20.95,20.95,17400.0,20.4175,20.4272,20.3688,20.3688,17400.0
2011-10-12 10:30:00,20.97,21.0,20.94,20.99,14900.0,20.3883,20.4175,20.3591,20.4077,14900.0
2011-10-12 10:35:00,20.99,21.14,20.99,21.14,20000.0,20.4077,20.5536,20.4077,20.5536,20000.0
2011-10-12 10:40:00,21.15,21.15,20.98,21.0,24900.0,20.5633,20.5633,20.398,20.4175,24900.0
2011-10-12 10:45:00,20.98,21.01,20.94,20.99,15700.0,20.398,20.4272,20.3591,20.4077,15700.0
2011-10-12 10:50:00,20.98,20.98,20.87,20.95,23800.0,20.398,20.398,20.2911,20.3688,23800.0
2011-10-12 10:55:00,20.97,21.0,20.89,20.9,44500.0,20.3883,20.4175,20.3105,20.3202,44500.0
2011-10-12 11:00:00,20.91,20.95,20.88,20.94,15900.0,20.33,20.3688,20.3008,20.3591,15900.0
2011-10-12 11:05:00,20.92,21.08,20.92,21.08,22000.0,20.3397,20.4952,20.3397,20.4952,22000.0
2011-10-12 11:10:00,21.08,21.12,21.05,21.07,8200.0,20.4952,20.5341,20.4661,20.4855,8200.0
2011-10-12 11:15:00,21.07,21.14,20.97,20.97,33500.0,20.4855,20.5536,20.3883,20.3883,33500.0
2011-10-12 11:20:00,20.97,21.01,20.95,20.95,23100.0,20.3883,20.4272,20.3688,20.3688,23100.0
2011-10-12 11:25:00,20.94,21.01,20.94,20.96,12500.0,20.3591,20.4272,20.3591,20.3786,12500.0
2011-10-12 11:30:00,20.96,21.01,20.9,20.99,19300.0,20.3786,20.4272,20.3202,20.4077,19300.0
2011-10-12 11:35:00,20.96,21.02,20.95,20.98,13800.0,20.3786,20.4369,20.3688,20.398,13800.0
2011-10-12 11:40:00,20.96,21.02,20.96,21.01,12500.0,20.3786,20.4369,20.3786,20.4272,12500.0
2011-10-12 11:45:00,21.02,21.02,20.92,20.98,14100.0,20.4369,20.4369,20.3397,20.398,14100.0
2011-10-12 11:50:00,20.97,20.97,20.9,20.97,7600.0,20.3883,20.3883,20.3202,20.3883,7600.0
2011-10-12 11:55:00,20.96,20.96,20.89,20.89,9200.0,20.3786,20.3786,20.3105,20.3105,9200.0
2011-10-12 12:00:00,20.89,20.93,20.88,20.91,9000.0,20.3105,20.3494,20.3008,20.33,9000.0
2011-10-12 12:05:00,20.9,20.91,20.83,20.83,11600.0,20.3202,20.33,20.2522,20.2522,11600.0
2011-10-12 12:10:00,20.83,20.86,20.79,20.85,20500.0,20.2522,20.2813,20.2133,20.2716,20500.0
2011-10-12 12:15:00,20.85,20.93,20.85,20.92,9000.0,20.2716,20.3494,20.2716,20.3397,9000.0
2011-10-12 12:20:00,20.92,20.95,20.91,20.93,26800.0,20.3397,20.3688,20.33,20.3494,26800.0
2011-10-12 12:25:00,20.92,20.92,20.87,20.89,17100.0,20.3397,20.3397,20.2911,20.3105,17100.0
2011-10-12 12:30:00,20.87,20.94,20.87,20.88,20300.0,20.2911,20.3591,20.2911,20.3008,20300.0
2011-10-12 12:35:00,20.89,20.89,20.83,20.86,15400.0,20.3105,20.3105,20.2522,20.2813,15400.0
2011-10-12 12:40:00,20.85,20.87,20.8,20.82,20500.0,20.2716,20.2911,20.223,20.2425,20500.0
2011-10-12 12:45:00,20.82,20.88,20.82,20.86,14400.0,20.2425,20.3008,20.2425,20.2813,14400.0
2011-10-12 12:50:00,20.87,20.95,20.86,20.92,31600.0,20.2911,20.3688,20.2813,20.3397,31600.0
2011-10-12 12:55:00,20.92,20.93,20.9,20.93,53800.0,20.3397,20.3494,20.3202,20.3494,53800.0
2011-10-12 13:00:00,20.93,21.07,20.93,21.07,47300.0,20.3494,20.4855,20.3494,20.4855,47300.0
2011-10-12 13:05:00,21.08,21.11,20.92,20.93,88400.0,20.4952,20.5244,20.3397,20.3494,88400.0
2011-10-12 13:10:00,20.93,20.96,20.89,20.9,18300.0,20.3494,20.3786,20.3105,20.3202,18300.0
2011-10-12 13:15:00,20.89,20.89,20.82,20.86,17700.0,20.3105,20.3105,20.2425,20.2813,17700.0
2011-10-12 13:20:00,20.87,20.92,20.84,20.84,15200.0,20.2911,20.3397,20.2619,20.2619,15200.0
2011-10-12 13:25:00,20.84,20.88,20.83,20.85,9300.0,20.2619,20.3008,20.2522,20.2716,9300.0
2011-10-12 13:30:00,20.89,20.94,20.85,20.89,69200.0,20.3105,20.3591,20.2716,20.3105,69200.0
2011-10-12 13:35:00,20.88,20.94,20.88,20.92,13500.0,20.3008,20.3591,20.3008,20.3397,13500.0
2011-10-12 13:40:00,20.93,20.97,20.9,20.91,46700.0,20.3494,20.3883,20.3202,20.33,46700.0
2011-10-12 13:45:00,20.91,20.93,20.87,20.87,18300.0,20.33,20.3494,20.2911,20.2911,18300.0
2011-10-12 13:50:00,20.88,20.93,20.87,20.91,20500.0,20.3008,20.3494,20.2911,20.33,20500.0
2011-10-12 13:55:00,20.91,20.96,20.91,20.92,21700.0,20.33,20.3786,20.33,20.3397,21700.0
2011-10-12 14:00:00,20.91,20.95,20.88,20.92,34000.0,20.33,20.3688,20.3008,20.3397,34000.0
2011-10-12 14:05:00,20.92,20.99,20.9,20.95,46400.0,20.3397,20.4077,20.3202,20.3688,46400.0
2011-10-12 14:10:00,20.97,20.98,20.93,20.95,31000.0,20.3883,20.398,20.3494,20.3688,31000.0
2011-10-12 14:15:00,20.95,20.96,20.86,20.88,18400.0,20.3688,20.3786,20.2813,20.3008,18400.0
2011-10-12 14:20:00,20.88,20.89,20.84,20.87,23200.0,20.3008,20.3105,20.2619,20.2911,23200.0
2011-10-12 14:25:00,20.88,20.94,20.85,20.93,21100.0,20.3008,20.3591,20.2716,20.3494,21100.0
2011-10-12 14:30:00,20.93,21.03,20.93,20.97,35800.0,20.3494,20.4466,20.3494,20.3883,35800.0
2011-10-12 14:35:00,20.96,20.96,20.86,20.87,19000.0,20.3786,20.3786,20.2813,20.2911,19000.0
2011-10-12 14:40:00,20.87,20.94,20.87,20.89,33500.0,20.2911,20.3591,20.2911,20.3105,33500.0
2011-10-12 14:45:00,20.89,20.94,20.83,20.94,34000.0,20.3105,20.3591,20.2522,20.3591,34000.0
2011-10-12 14:50:00,20.94,20.94,20.83,20.84,31200.0,20.3591,20.3591,20.2522,20.2619,31200.0
2011-10-12 14:55:00,20.83,20.84,20.69,20.74,52000.0,20.2522,20.2619,20.1161,20.1647,52000.0
2011-10-12 15:00:00,20.73,20.8,20.69,20.73,76500.0,20.155,20.223,20.1161,20.155,76500.0
2011-10-12 15:05:00,20.73,20.82,20.58,20.78,107400.0,20.155,20.2425,20.0091,20.2036,107400.0
2011-10-12 15:10:00,20.78,20.86,20.75,20.79,58300.0,20.2036,20.2813,20.1744,20.2133,58300.0
2011-10-12 15:15:00,20.78,20.78,20.64,20.72,58100.0,20.2036,20.2036,20.0674,20.1452,58100.0
2011-10-12 15:20:00,20.73,20.75,20.61,20.64,60500.0,20.155,20.1744,20.0383,20.0674,60500.0
2011-10-12 15:25:00,20.64,20.71,20.56,20.7,72000.0,20.0674,20.1355,19.9897,20.1258,72000.0
2011-10-12 15:30:00,20.7,20.8,20.69,20.71,81500.0,20.1258,20.223,20.1161,20.1355,81500.0
2011-10-12 15:35:00,20.72,20.75,20.63,20.73,89000.0,20.1452,20.1744,20.0577,20.155,89000.0
2011-10-12 15:40:00,20.73,20.85,20.73,20.84,77800.0,20.155,20.2716,20.155,20.2619,77800.0
2011-10-12 15:45:00,20.84,20.84,20.52,20.55,154100.0,20.2619,20.2619,19.9508,19.9799,154100.0
2011-10-12 15:50:00,20.56,20.69,20.48,20.53,125400.0,19.9897,20.1161,19.9119,19.9605,125400.0
2011-10-12 15:55:00,20.53,20.61,20.52,20.56,192900.0,19.9605,20.0383,19.9508,19.9897,192900.0
2011-10-13 09:30:00,20.37,20.71,20.36,20.71,69600.0,19.8049,20.1355,19.7952,20.1355,69600.0
2011-10-13 09:35:00,20.71,20.78,20.38,20.4,27900.0,20.1355,20.2036,19.8147,19.8341,27900.0
2011-10-13 09:40:00,20.39,20.56,20.37,20.47,28800.0,19.8244,19.9897,19.8049,19.9022,28800.0
2011-10-13 09:45:00,20.47,20.76,20.42,20.6,36300.0,19.9022,20.1841,19.8536,20.0286,36300.0
2011-10-13 09:50:00,20.64,20.64,20.33,20.39,20500.0,20.0674,20.0674,19.766,19.8244,20500.0
2011-10-13 09:55:00,20.39,20.49,20.28,20.47,14700.0,19.8244,19.9216,19.7174,19.9022,14700.0
2011-10-13 10:00:00,20.43,20.51,20.31,20.35,47200.0,19.8633,19.9411,19.7466,19.7855,47200.0
2011-10-13 10:05:00,20.35,20.35,20.21,20.27,22200.0,19.7855,19.7855,19.6494,19.7077,22200.0
2011-10-13 10:10:00,20.28,20.51,20.28,20.42,21900.0,19.7174,19.9411,19.7174,19.8536,21900.0
2011-10-13 10:15:00,20.43,20.46,20.25,20.25,64400.0,19.8633,19.8924,19.6883,19.6883,64400.0
2011-10-13 10:20:00,20.26,20.57,20.25,20.56,40000.0,19.698,19.9994,19.6883,19.9897,40000.0
2011-10-13 10:25:00,20.56,20.64,20.52,20.57,18800.0,19.9897,20.0674,19.9508,19.9994,18800.0
2011-10-13 10:30:00,20.56,20.74,20.54,20.71,58500.0,19.9897,20.1647,19.9702,20.1355,58500.0
2011-10-13 10:35:00,20.72,20.77,20.64,20.68,38700.0,20.1452,20.1938,20.0674,20.1063,38700.0
2011-10-13 10:40:00,20.69,20.74,20.55,20.55,23700.0,20.1161,20.1647,19.9799,19.9799,23700.0
2011-10-13 10:45:00,20.53,20.53,20.42,20.43,16500.0,19.9605,19.9605,19.8536,19.8633,16500.0
2011-10-13 10:50:00,20.45,20.54,20.4,20.42,13800.0,19.8827,19.9702,19.8341,19.8536,13800.0
2011-10-13 10:55:00,20.39,20.44,20.2,20.2,24000.0,19.8244,19.873,19.6397,19.6397,24000.0
2011-10-13 11:00:00,20.21,20.35,20.19,20.35,29100.0,19.6494,19.7855,19.6299,19.7855,29100.0
2011-10-13 11:05:00,20.35,20.35,20.22,20.26,13600.0,19.7855,19.7855,19.6591,19.698,13600.0
2011-10-13 11:10:00,20.26,20.39,20.26,20.37,12300.0,19.698,19.8244,19.698,19.8049,12300.0
2011-10-13 11:15:00,20.38,20.39,20.18,20.18,13600.0,19.8147,19.8244,19.6202,19.6202,13600.0
2011-10-13 11:20:00,20.19,20.3,20.19,20.29,23400.0,19.6299,19.7369,19.6299,19.7272,23400.0
2011-10-13 11:25:00,20.28,20.32,20.2,20.22,13700.0,19.7174,19.7563,19.6397,19.6591,13700.0
2011-10-13 11:30:00,20.23,20.39,20.22,20.35,26300.0,19.6688,19.8244,19.6591,19.7855,26300.0
2011-10-13 11:35:00,20.35,20.44,20.34,20.44,34200.0,19.7855,19.873,19.7758,19.873,34200.0
2011-10-13 11:40:00,20.44,20.57,20.43,20.57,31300.0,19.873,19.9994,19.8633,19.9994,31300.0
2011-10-13 11:45:00,20.57,20.76,20.57,20.74,37800.0,19.9994,20.1841,19.9994,20.1647,37800.0
2011-10-13 11:50:00,20.74,20.74,20.65,20.65,31900.0,20.1647,20.1647,20.0772,20.0772,31900.0
2011-10-13 11:55:00,20.64,20.65,20.52,20.56,20900.0,20.0674,20.0772,19.9508,19.9897,20900.0
2011-10-13 12:00:00,20.58,20.71,20.57,20.7,9900.0,20.0091,20.1355,19.9994,20.1258,9900.0
2011-10-13 12:05:00,20.72,20.72,20.64,20.66,8400.0,20.1452,20.1452,20.0674,20.0869,8400.0
2011-10-13 12:10:00,20.65,20.66,20.48,20.48,13000.0,20.0772,20.0869,19.9119,19.9119,13000.0
2011-10-13 12:15:00,20.48,20.53,20.46,20.48,9100.0,19.9119,19.9605,19.8924,19.9119,9100.0
2011-10-13 12:20:00,20.47,20.53,20.46,20.46,7300.0,19.9022,19.9605,19.8924,19.8924,7300.0
2011-10-13 12:25:00,20.46,20.5,20.43,20.45,9300.0,19.8924,19.9313,19.8633,19.8827,9300.0
2011-10-13 12:30:00,20.44,20.47,20.31,20.33,14300.0,19.873,19.9022,19.7466,19.766,14300.0
2011-10-13 12:35:00,20.34,20.34,20.31,20.32,16000.0,19.7758,19.7758,19.7466,19.7563,16000.0
2011-10-13 12:40:00,20.33,20.4,20.3,20.39,8300.0,19.766,19.8341,19.7369,19.8244,8300.0
2011-10-13 12:45:00,20.39,20.46,20.37,20.44,15200.0,19.8244,19.8924,19.8049,19.873,15200.0
2011-10-13 12:50:00,20.43,20.49,20.4,20.41,15400.0,19.8633,19.9216,19.8341,19.8438,15400.0
2011-10-13 12:55:00,20.44,20.5,20.42,20.44,10100.0,19.873,19.9313,19.8536,19.873,10100.0
2011-10-13 13:00:00,20.44,20.44,20.36,20.41,9000.0,19.873,19.873,19.7952,19.8438,9000.0
2011-10-13 13:05:00,20.41,20.54,20.33,20.52,23900.0,19.8438,19.9702,19.766,19.9508,23900.0
2011-10-13 13:10:00,20.54,20.73,20.54,20.73,14200.0,19.9702,20.155,19.9702,20.155,14200.0
2011-10-13 13:15:00,20.73,20.77,20.66,20.67,15200.0,20.155,20.1938,20.0869,20.0966,15200.0
2011-10-13 13:20:00,20.68,20.75,20.67,20.75,9300.0,20.1063,20.1744,20.0966,20.1744,9300.0
2011-10-13 13:25:00,20.74,20.96,20.7,20.94,51100.0,20.1647,20.3786,20.1258,20.3591,51100.0
2011-10-13 13:30:00,20.94,20.96,20.8,20.85,21200.0,20.3591,20.3786,20.223,20.2716,21200.0
2011-10-13 13:35:00,20.84,20.88,20.79,20.88,17200.0,20.2619,20.3008,20.2133,20.3008,17200.0
2011-10-13 13:40:00,20.87,20.87,20.78,20.84,10100.0,20.2911,20.2911,20.2036,20.2619,10100.0
2011-10-13 13:45:00,20.84,21.0,20.84,20.94,41800.0,20.2619,20.4175,20.2619,20.3591,41800.0
2011-10-13 13:50:00,20.94,20.96,20.89,20.9,9800.0,20.3591,20.3786,20.3105,20.3202,9800.0
2011-10-13 13:55:00,20.9,20.92,20.8,20.84,23000.0,20.3202,20.3397,20.223,20.2619,23000.0
2011-10-13 14:00:00,20.82,20.85,20.75,20.81,35500.0,20.2425,20.2716,20.1744,20.2327,35500.0
2011-10-13 14:05:00,20.81,20.88,20.78,20.87,26200.0,20.2327,20.3008,20.2036,20.2911,26200.0
2011-10-13 14:10:00,20.86,20.87,20.75,20.79,9500.0,20.2813,20.2911,20.1744,20.2133,9500.0
2011-10-13 14:15:00,20.78,20.84,20.75,20.78,13600.0,20.2036,20.2619,20.1744,20.2036,13600.0
2011-10-13 14:20:00,20.77,20.84,20.69,20.73,22400.0,20.1938,20.2619,20.1161,20.155,22400.0
2011-10-13 14:25:00,20.73,20.74,20.63,20.66,21200.0,20.155,20.1647,20.0577,20.0869,21200.0
2011-10-13 14:30:00,20.68,20.79,20.67,20.75,13700.0,20.1063,20.2133,20.0966,20.1744,13700.0
2011-10-13 14:35:00,20.76,20.79,20.71,20.72,12500.0,20.1841,20.2133,20.1355,20.1452,12500.0
2011-10-13 14:40:00,20.73,20.77,20.67,20.76,11700.0,20.155,20.1938,20.0966,20.1841,11700.0
2011-10-13 14:45:00,20.76,20.93,20.71,20.91,19700.0,20.1841,20.3494,20.1355,20.33,19700.0
2011-10-13 14:50:00,20.9,20.97,20.86,20.96,14300.0,20.3202,20.3883,20.2813,20.3786,14300.0
2011-10-13 14:55:00,20.97,20.97,20.87,20.92,17600.0,20.3883,20.3883,20.2911,20.3397,17600.0
2011-10-13 15:00:00,20.92,21.05,20.91,21.01,25500.0,20.3397,20.4661,20.33,20.4272,25500.0
2011-10-13 15:05:00,21.03,21.14,21.01,21.1,40700.0,20.4466,20.5536,20.4272,20.5147,40700.0
2011-10-13 15:10:00,21.1,21.12,21.0,21.03,36800.0,20.5147,20.5341,20.4175,20.4466,36800.0
2011-10-13 15:15:00,21.04,21.06,20.97,20.98,65500.0,20.4564,20.4758,20.3883,20.398,65500.0
2011-10-13 15:20:00,20.99,21.05,20.81,20.81,46200.0,20.4077,20.4661,20.2327,20.2327,46200.0
2011-10-13 15:25:00,20.8,20.89,20.79,20.82,34900.0,20.223,20.3105,20.2133,20.2425,34900.0
2011-10-13 15:30:00,20.81,20.88,20.75,20.79,41500.0,20.2327,20.3008,20.1744,20.2133,41500.0
2011-10-13 15:35:00,20.79,20.86,20.75,20.78,39800.0,20.2133,20.2813,20.1744,20.2036,39800.0
2011-10-13 15:40:00,20.78,20.89,20.78,20.83,44300.0,20.2036,20.3105,20.2036,20.2522,44300.0
2011-10-13 15:45:00,20.82,20.9,20.76,20.86,64700.0,20.2425,20.3202,20.1841,20.2813,64700.0
2011-10-13 15:50:00,20.85,20.95,20.85,20.92,62800.0,20.2716,20.3688,20.2716,20.3397,62800.0
2011-10-13 15:55:00,20.92,20.96,20.9,20.9,81100.0,20.3397,20.3786,20.3202,20.3202,81100.0
2011-10-14 09:30:00,21.41,21.66,21.41,21.63,24400.0,20.8161,21.0592,20.8161,21.03,24400.0
2011-10-14 09:35:00,21.66,21.96,21.65,21.96,84200.0,21.0592,21.3508,21.0494,21.3508,84200.0
2011-10-14 09:40:00,21.96,22.01,21.91,21.93,46900.0,21.3508,21.3994,21.3022,21.3217,46900.0
2011-10-14 09:45:00,21.96,21.96,21.68,21.74,47600.0,21.3508,21.3508,21.0786,21.1369,47600.0
2011-10-14 09:50:00,21.74,21.81,21.69,21.69,66000.0,21.1369,21.205,21.0883,21.0883,66000.0
2011-10-14 09:55:00,21.68,21.71,21.57,21.6,41100.0,21.0786,21.1078,20.9716,21.0008,41100.0
2011-10-14 10:00:00,21.58,21.63,21.54,21.56,11100.0,20.9814,21.03,20.9425,20.9619,11100.0
2011-10-14 10:05:00,21.56,21.57,21.43,21.53,24100.0,20.9619,20.9716,20.8355,20.9328,24100.0
2011-10-14 10:10:00,21.49,21.54,21.45,21.54,7500.0,20.8939,20.9425,20.855,20.9425,7500.0
2011-10-14 10:15:00,21.54,21.54,21.37,21.42,7300.0,20.9425,20.9425,20.7772,20.8258,7300.0
2011-10-14 10:20:00,21.43,21.62,21.43,21.6,16200.0,20.8355,21.0203,20.8355,21.0008,16200.0
2011-10-14 10:25:00,21.59,21.64,21.56,21.59,15600.0,20.9911,21.0397,20.9619,20.9911,15600.0
2011-10-14 10:30:00,21.58,21.7,21.49,21.7,18500.0,20.9814,21.098,20.8939,21.098,18500.0
2011-10-14 10:35:00,21.7,21.71,21.56,21.56,12200.0,21.098,21.1078,20.9619,20.9619,12200.0
2011-10-14 10:40:00,21.54,21.56,21.45,21.54,17800.0,20.9425,20.9619,20.855,20.9425,17800.0
2011-10-14 10:45:00,21.56,21.59,21.54,21.55,7300.0,20.9619,20.9911,20.9425,20.9522,7300.0
2011-10-14 10:50:00,21.55,21.6,21.42,21.46,10400.0,20.9522,21.0008,20.8258,20.8647,10400.0
2011-10-14 10:55:00,21.46,21.62,21.46,21.62,10900.0,20.8647,21.0203,20.8647,21.0203,10900.0
2011-10-14 11:00:00,21.62,21.69,21.6,21.68,10800.0,21.0203,21.0883,21.0008,21.0786,10800.0
2011-10-14 11:05:00,21.68,21.68,21.53,21.58,5000.0,21.0786,21.0786,20.9328,20.9814,5000.0
2011-10-14 11:10:00,21.59,21.65,21.55,21.6,8200.0,20.9911,21.0494,20.9522,21.0008,8200.0
2011-10-14 11:15:00,21.58,21.63,21.53,21.63,3700.0,20.9814,21.03,20.9328,21.03,3700.0
2011-10-14 11:20:00,21.63,21.67,21.54,21.6,101500.0,21.03,21.0689,20.9425,21.0008,101500.0
2011-10-14 11:25:00,21.6,21.6,21.45,21.47,17200.0,21.0008,21.0008,20.855,20.8744,17200.0
2011-10-14 11:30:00,21.49,21.57,21.45,21.45,50500.0,20.8939,20.9716,20.855,20.855,50500.0
2011-10-14 11:35:00,21.45,21.51,21.3,21.3,24600.0,20.855,20.9133,20.7091,20.7091,24600.0
2011-10-14 11:40:00,21.3,21.4,21.3,21.32,6500.0,20.7091,20.8064,20.7091,20.7286,6500.0
2011-10-14 11:45:00,21.33,21.4,21.32,21.34,6100.0,20.7383,20.8064,20.7286,20.748,6100.0
2011-10-14 11:50:00,21.32,21.36,21.3,21.33,5100.0,20.7286,20.7675,20.7091,20.7383,5100.0
2011-10-14 11:55:00,21.32,21.38,21.31,21.34,5200.0,20.7286,20.7869,20.7189,20.748,5200.0
2011-10-14 12:00:00,21.34,21.34,21.26,21.33,15500.0,20.748,20.748,20.6702,20.7383,15500.0
2011-10-14 12:05:00,21.33,21.37,21.31,21.37,8700.0,20.7383,20.7772,20.7189,20.7772,8700.0
2011-10-14 12:10:00,21.37,21.4,21.31,21.31,5000.0,20.7772,20.8064,20.7189,20.7189,5000.0
2011-10-14 12:15:00,21.32,21.33,21.25,21.3,4400.0,20.7286,20.7383,20.6605,20.7091,4400.0
2011-10-14 12:20:00,21.29,21.34,21.27,21.27,11800.0,20.6994,20.748,20.68,20.68,11800.0
2011-10-14 12:25:00,21.26,21.34,21.25,21.3,8600.0,20.6702,20.748,20.6605,20.7091,8600.0
2011-10-14 12:30:00,21.28,21.41,21.27,21.38,16800.0,20.6897,20.8161,20.68,20.7869,16800.0
2011-10-14 12:35:00,21.38,21.42,21.35,21.37,12600.0,20.7869,20.8258,20.7578,20.7772,12600.0
2011-10-14 12:40:00,21.38,21.4,21.35,21.35,4600.0,20.7869,20.8064,20.7578,20.7578,4600.0
2011-10-14 12:45:00,21.36,21.39,21.34,21.36,9100.0,20.7675,20.7966,20.748,20.7675,9100.0
2011-10-14 12:50:00,21.37,21.38,21.31,21.31,5800.0,20.7772,20.7869,20.7189,20.7189,5800.0
2011-10-14 12:55:00,21.3,21.31,21.25,21.25,9500.0,20.7091,20.7189,20.6605,20.6605,9500.0
2011-10-14 13:00:00,21.25,21.3,21.25,21.25,36500.0,20.6605,20.7091,20.6605,20.6605,36500.0
2011-10-14 13:05:00,21.27,21.31,21.25,21.3,13000.0,20.68,20.7189,20.6605,20.7091,13000.0
2011-10-14 13:10:00,21.29,21.38,21.28,21.38,31200.0,20.6994,20.7869,20.6897,20.7869,31200.0
2011-10-14 13:15:00,21.39,21.43,21.35,21.4,50800.0,20.7966,20.8355,20.7578,20.8064,50800.0
2011-10-14 13:20:00,21.39,21.41,21.39,21.4,5700.0,20.7966,20.8161,20.7966,20.8064,5700.0
2011-10-14 13:25:00,21.4,21.42,21.36,21.37,5900.0,20.8064,20.8258,20.7675,20.7772,5900.0
2011-10-14 13:30:00,21.36,21.4,21.34,21.39,5200.0,20.7675,20.8064,20.748,20.7966,5200.0
2011-10-14 13:35:00,21.39,21.39,21.33,21.35,9000.0,20.7966,20.7966,20.7383,20.7578,9000.0
2011-10-14 13:40:00,21.36,21.38,21.32,21.36,17000.0,20.7675,20.7869,20.7286,20.7675,17000.0
2011-10-14 13:45:00,21.38,21.42,21.36,21.42,15200.0,20.7869,20.8258,20.7675,20.8258,15200.0
2011-10-14 13:50:00,21.41,21.44,21.38,21.41,12400.0,20.8161,20.8453,20.7869,20.8161,12400.0
2011-10-14 13:55:00,21.43,21.47,21.41,21.44,15500.0,20.8355,20.8744,20.8161,20.8453,15500.0
2011-10-14 14:00:00,21.43,21.45,21.38,21.44,25600.0,20.8355,20.855,20.7869,20.8453,25600.0
2011-10-14 14:05:00,21.43,21.5,21.43,21.48,20700.0,20.8355,20.9036,20.8355,20.8841,20700.0
2011-10-14 14:10:00,21.47,21.48,21.44,21.45,3100.0,20.8744,20.8841,20.8453,20.855,3100.0
2011-10-14 14:15:00,21.43,21.49,21.43,21.49,9500.0,20.8355,20.8939,20.8355,20.8939,9500.0
2011-10-14 14:20:00,21.49,21.5,21.46,21.48,4800.0,20.8939,20.9036,20.8647,20.8841,4800.0
2011-10-14 14:25:00,21.48,21.49,21.45,21.48,5000.0,20.8841,20.8939,20.855,20.8841,5000.0
2011-10-14 14:30:00,21.48,21.48,21.4,21.41,7400.0,20.8841,20.8841,20.8064,20.8161,7400.0
2011-10-14 14:35:00,21.4,21.45,21.39,21.44,7600.0,20.8064,20.855,20.7966,20.8453,7600.0
2011-10-14 14:40:00,21.43,21.45,21.42,21.42,9700.0,20.8355,20.855,20.8258,20.8258,9700.0
2011-10-14 14:45:00,21.42,21.44,21.36,21.4,10800.0,20.8258,20.8453,20.7675,20.8064,10800.0
2011-10-14 14:50:00,21.41,21.41,21.37,21.38,23100.0,20.8161,20.8161,20.7772,20.7869,23100.0
2011-10-14 14:55:00,21.39,21.45,21.35,21.4,35400.0,20.7966,20.855,20.7578,20.8064,35400.0
2011-10-14 15:00:00,21.41,21.44,21.39,21.4,30900.0,20.8161,20.8453,20.7966,20.8064,30900.0
2011-10-14 15:05:00,21.41,21.42,21.34,21.34,49500.0,20.8161,20.8258,20.748,20.748,49500.0
2011-10-14 15:10:00,21.35,21.43,21.35,21.41,20600.0,20.7578,20.8355,20.7578,20.8161,20600.0
2011-10-14 15:15:00,21.41,21.43,21.36,21.38,34300.0,20.8161,20.8355,20.7675,20.7869,34300.0
2011-10-14 15:20:00,21.39,21.55,21.39,21.53,32600.0,20.7966,20.9522,20.7966,20.9328,32600.0
2011-10-14 15:25:00,21.54,21.62,21.53,21.6,19600.0,20.9425,21.0203,20.9328,21.0008,19600.0
2011-10-14 15:30:00,21.61,21.72,21.61,21.7,37300.0,21.0105,21.1175,21.0105,21.098,37300.0
2011-10-14 15:35:00,21.69,21.69,21.52,21.53,27800.0,21.0883,21.0883,20.923,20.9328,27800.0
2011-10-14 15:40:00,21.51,21.62,21.48,21.62,71200.0,20.9133,21.0203,20.8841,21.0203,71200.0
2011-10-14 15:45:00,21.62,21.68,21.36,21.42,65300.0,21.0203,21.0786,20.7675,20.8258,65300.0
2011-10-14 15:50:00,21.44,21.44,21.35,21.44,49400.0,20.8453,20.8453,20.7578,20.8453,49400.0
2011-10-14 15:55:00,21.44,21.56,21.44,21.49,109600.0,20.8453,20.9619,20.8453,20.8939,109600.0
2011-10-17 09:30:00,21.31,21.43,21.16,21.16,14800.0,20.7189,20.8355,20.573,20.573,14800.0
2011-10-17 09:35:00,21.16,21.2,21.05,21.12,18800.0,20.573,20.6119,20.4661,20.5341,18800.0
2011-10-17 09:40:00,21.08,21.14,21.04,21.12,18700.0,20.4952,20.5536,20.4564,20.5341,18700.0
2011-10-17 09:45:00,21.13,21.14,20.93,20.93,26400.0,20.5439,20.5536,20.3494,20.3494,26400.0
2011-10-17 09:50:00,20.92,20.98,20.78,20.8,13100.0,20.3397,20.398,20.2036,20.223,13100.0
2011-10-17 09:55:00,20.8,20.84,20.65,20.76,67100.0,20.223,20.2619,20.0772,20.1841,67100.0
2011-10-17 10:00:00,20.77,20.79,20.65,20.69,27300.0,20.1938,20.2133,20.0772,20.1161,27300.0
2011-10-17 10:05:00,20.67,20.67,20.52,20.64,28800.0,20.0966,20.0966,19.9508,20.0674,28800.0
2011-10-17 10:10:00,20.64,20.71,20.6,20.61,35900.0,20.0674,20.1355,20.0286,20.0383,35900.0
2011-10-17 10:15:00,20.61,20.61,20.36,20.38,43100.0,20.0383,20.0383,19.7952,19.8147,43100.0
2011-10-17 10:20:00,20.38,20.45,20.37,20.41,54900.0,19.8147,19.8827,19.8049,19.8438,54900.0
2011-10-17 10:25:00,20.45,20.51,20.42,20.47,21600.0,19.8827,19.9411,19.8536,19.9022,21600.0
2011-10-17 10:30:00,20.48,20.59,20.44,20.44,25800.0,19.9119,20.0188,19.873,19.873,25800.0
2011-10-17 10:35:00,20.43,20.58,20.42,20.5,49500.0,19.8633,20.0091,19.8536,19.9313,49500.0
2011-10-17 10:40:00,20.5,20.56,20.44,20.45,23800.0,19.9313,19.9897,19.873,19.8827,23800.0
2011-10-17 10:45:00,20.44,20.53,20.44,20.46,44400.0,19.873,19.9605,19.873,19.8924,44400.0
2011-10-17 10:50:00,20.45,20.49,20.4,20.48,36000.0,19.8827,19.9216,19.8341,19.9119,36000.0
2011-10-17 10:55:00,20.46,20.54,20.42,20.5,33000.0,19.8924,19.9702,19.8536,19.9313,33000.0
2011-10-17 11:00:00,20.5,20.51,20.45,20.5,17900.0,19.9313,19.9411,19.8827,19.9313,17900.0
2011-10-17 11:05:00,20.5,20.54,20.47,20.52,22700.0,19.9313,19.9702,19.9022,19.9508,22700.0
2011-10-17 11:10:00,20.52,20.6,20.47,20.58,19900.0,19.9508,20.0286,19.9022,20.0091,19900.0
2011-10-17 11:15:00,20.58,20.59,20.51,20.57,17000.0,20.0091,20.0188,19.9411,19.9994,17000.0
2011-10-17 11:20:00,20.58,20.68,20.56,20.67,21100.0,20.0091,20.1063,19.9897,20.0966,21100.0
2011-10-17 11:25:00,20.66,20.69,20.61,20.69,27300.0,20.0869,20.1161,20.0383,20.1161,27300.0
2011-10-17 11:30:00,20.69,20.71,20.59,20.69,36600.0,20.1161,20.1355,20.0188,20.1161,36600.0
2011-10-17 11:35:00,20.69,20.8,20.69,20.75,21200.0,20.1161,20.223,20.1161,20.1744,21200.0
2011-10-17 11:40:00,20.76,20.76,20.6,20.6,15500.0,20.1841,20.1841,20.0286,20.0286,15500.0
2011-10-17 11:45:00,20.61,20.61,20.45,20.48,17200.0,20.0383,20.0383,19.8827,19.9119,17200.0
2011-10-17 11:50:00,20.49,20.51,20.4,20.4,16500.0,19.9216,19.9411,19.8341,19.8341,16500.0
2011-10-17 11:55:00,20.41,20.48,20.37,20.44,35000.0,19.8438,19.9119,19.8049,19.873,35000.0
2011-10-17 12:00:00,20.43,20.47,20.37,20.46,9100.0,19.8633,19.9022,19.8049,19.8924,9100.0
2011-10-17 12:05:00,20.45,20.47,20.4,20.47,10200.0,19.8827,19.9022,19.8341,19.9022,10200.0
2011-10-17 12:10:00,20.46,20.46,20.33,20.33,31400.0,19.8924,19.8924,19.766,19.766,31400.0
2011-10-17 12:15:00,20.33,20.38,20.3,20.38,12800.0,19.766,19.8147,19.7369,19.8147,12800.0
2011-10-17 12:20:00,20.37,20.37,20.25,20.26,17100.0,19.8049,19.8049,19.6883,19.698,17100.0
2011-10-17 12:25:00,20.26,20.31,20.26,20.3,35000.0,19.698,19.7466,19.698,19.7369,35000.0
2011-10-17 12:30:00,20.3,20.33,20.25,20.31,12900.0,19.7369,19.766,19.6883,19.7466,12900.0
2011-10-17 12:35:00,20.31,20.37,20.28,20.37,16500.0,19.7466,19.8049,19.7174,19.8049,16500.0
2011-10-17 12:40:00,20.36,20.43,20.29,20.4,27200.0,19.7952,19.8633,19.7272,19.8341,27200.0
2011-10-17 12:45:00,20.38,20.39,20.2,20.25,54800.0,19.8147,19.8244,19.6397,19.6883,54800.0
2011-10-17 12:50:00,20.25,20.25,20.22,20.24,18600.0,19.6883,19.6883,19.6591,19.6785,18600.0
2011-10-17 12:55:00,20.25,20.26,20.22,20.24,22100.0,19.6883,19.698,19.6591,19.6785,22100.0
2011-10-17 13:00:00,20.24,20.25,20.2,20.23,28700.0,19.6785,19.6883,19.6397,19.6688,28700.0
2011-10-17 13:05:00,20.23,20.31,20.21,20.28,18300.0,19.6688,19.7466,19.6494,19.7174,18300.0
2011-10-17 13:10:00,20.29,20.33,20.29,20.32,9800.0,19.7272,19.766,19.7272,19.7563,9800.0
2011-10-17 13:15:00,20.32,20.41,20.3,20.4,12400.0,19.7563,19.8438,19.7369,19.8341,12400.0
2011-10-17 13:20:00,20.4,20.47,20.4,20.47,9500.0,19.8341,19.9022,19.8341,19.9022,9500.0
2011-10-17 13:25:00,20.48,20.5,20.42,20.46,8800.0,19.9119,19.9313,19.8536,19.8924,8800.0
2011-10-17 13:30:00,20.46,20.46,20.41,20.46,10300.0,19.8924,19.8924,19.8438,19.8924,10300.0
2011-10-17 13:35:00,20.46,20.46,20.33,20.41,16900.0,19.8924,19.8924,19.766,19.8438,16900.0
2011-10-17 13:40:00,20.41,20.43,20.26,20.3,48100.0,19.8438,19.8633,19.698,19.7369,48100.0
2011-10-17 13:45:00,20.31,20.32,20.25,20.26,21100.0,19.7466,19.7563,19.6883,19.698,21100.0
2011-10-17 13:50:00,20.25,20.3,20.24,20.25,28600.0,19.6883,19.7369,19.6785,19.6883,28600.0
2011-10-17 13:55:00,20.27,20.31,20.23,20.27,45200.0,19.7077,19.7466,19.6688,19.7077,45200.0
2011-10-17 14:00:00,20.27,20.3,20.24,20.25,27700.0,19.7077,19.7369,19.6785,19.6883,27700.0
2011-10-17 14:05:00,20.25,20.25,20.2,20.24,15900.0,19.6883,19.6883,19.6397,19.6785,15900.0
2011-10-17 14:10:00,20.22,20.33,20.22,20.3,36500.0,19.6591,19.766,19.6591,19.7369,36500.0
2011-10-17 14:15:00,20.3,20.3,20.2,20.26,16900.0,19.7369,19.7369,19.6397,19.698,16900.0
2011-10-17 14:20:00,20.26,20.32,20.21,20.21,16900.0,19.698,19.7563,19.6494,19.6494,16900.0
2011-10-17 14:25:00,20.22,20.3,20.2,20.25,33600.0,19.6591,19.7369,19.6397,19.6883,33600.0
2011-10-17 14:30:00,20.24,20.24,20.11,20.17,46600.0,19.6785,19.6785,19.5521,19.6105,46600.0
2011-10-17 14:35:00,20.16,20.2,20.13,20.2,19200.0,19.6008,19.6397,19.5716,19.6397,19200.0
2011-10-17 14:40:00,20.2,20.21,20.14,20.18,20900.0,19.6397,19.6494,19.5813,19.6202,20900.0
2011-10-17 14:45:00,20.19,20.2,20.14,20.19,13300.0,19.6299,19.6397,19.5813,19.6299,13300.0
2011-10-17 14:50:00,20.19,20.21,20.14,20.2,36400.0,19.6299,19.6494,19.5813,19.6397,36400.0
2011-10-17 14:55:00,20.2,20.3,20.18,20.3,37000.0,19.6397,19.7369,19.6202,19.7369,37000.0
2011-10-17 15:00:00,20.3,20.46,20.29,20.46,14400.0,19.7369,19.8924,19.7272,19.8924,14400.0
2011-10-17 15:05:00,20.46,20.47,20.28,20.29,43400.0,19.8924,19.9022,19.7174,19.7272,43400.0
2011-10-17 15:10:00,20.29,20.43,20.28,20.38,64700.0,19.7272,19.8633,19.7174,19.8147,64700.0
2011-10-17 15:15:00,20.38,20.41,20.34,20.36,81400.0,19.8147,19.8438,19.7758,19.7952,81400.0
2011-10-17 15:20:00,20.37,20.37,20.3,20.32,40200.0,19.8049,19.8049,19.7369,19.7563,40200.0
2011-10-17 15:25:00,20.33,20.4,20.32,20.37,25400.0,19.766,19.8341,19.7563,19.8049,25400.0
2011-10-17 15:30:00,20.36,20.46,20.34,20.35,40300.0,19.7952,19.8924,19.7758,19.7855,40300.0
2011-10-17 15:35:00,20.35,20.37,20.26,20.27,41000.0,19.7855,19.8049,19.698,19.7077,41000.0
2011-10-17 15:40:00,20.26,20.54,20.24,20.53,48800.0,19.698,19.9702,19.6785,19.9605,48800.0
2011-10-17 15:45:00,20.53,20.56,20.34,20.4,108700.0,19.9605,19.9897,19.7758,19.8341,108700.0
2011-10-17 15:50:00,20.41,20.42,20.21,20.26,75600.0,19.8438,19.8536,19.6494,19.698,75600.0
2011-10-17 15:55:00,20.25,20.27,20.16,20.2,142300.0,19.6883,19.7077,19.6008,19.6397,142300.0
2011-10-18 09:30:00,20.1,20.48,20.1,20.41,55800.0,19.5424,19.9119,19.5424,19.8438,55800.0
2011-10-18 09:35:00,20.42,20.75,20.41,20.74,51900.0,19.8536,20.1744,19.8438,20.1647,51900.0
2011-10-18 09:40:00,20.71,20.72,20.6,20.7,97000.0,20.1355,20.1452,20.0286,20.1258,97000.0
2011-10-18 09:45:00,20.72,20.73,20.26,20.3,42900.0,20.1452,20.155,19.698,19.7369,42900.0
2011-10-18 09:50:00,20.31,20.42,20.12,20.12,27100.0,19.7466,19.8536,19.5619,19.5619,27100.0
2011-10-18 09:55:00,20.12,20.17,20.0,20.01,42400.0,19.5619,19.6105,19.4452,19.4549,42400.0
2011-10-18 10:00:00,20.01,20.02,19.77,19.77,48100.0,19.4549,19.4646,19.2216,19.2216,48100.0
2011-10-18 10:05:00,19.76,20.04,19.76,19.99,100200.0,19.2119,19.4841,19.2119,19.4355,100200.0
2011-10-18 10:10:00,19.99,20.15,19.99,20.04,59900.0,19.4355,19.591,19.4355,19.4841,59900.0
2011-10-18 10:15:00,20.04,20.08,19.92,19.99,33900.0,19.4841,19.523,19.3674,19.4355,33900.0
2011-10-18 10:20:00,20.0,20.12,19.99,20.07,111300.0,19.4452,19.5619,19.4355,19.5133,111300.0
2011-10-18 10:25:00,20.09,20.39,20.04,20.34,48300.0,19.5327,19.8244,19.4841,19.7758,48300.0
2011-10-18 10:30:00,20.36,20.4,20.21,20.3,27700.0,19.7952,19.8341,19.6494,19.7369,27700.0
2011-10-18 10:35:00,20.3,20.35,20.24,20.24,51700.0,19.7369,19.7855,19.6785,19.6785,51700.0
2011-10-18 10:40:00,20.25,20.65,20.23,20.63,78300.0,19.6883,20.0772,19.6688,20.0577,78300.0
2011-10-18 10:45:00,20.64,20.65,20.55,20.56,34300.0,20.0674,20.0772,19.9799,19.9897,34300.0
2011-10-18 10:50:00,20.58,20.61,20.47,20.49,42000.0,20.0091,20.0383,19.9022,19.9216,42000.0
2011-10-18 10:55:00,20.5,20.57,20.47,20.55,25000.0,19.9313,19.9994,19.9022,19.9799,25000.0
2011-10-18 11:00:00,20.56,20.57,20.5,20.56,13900.0,19.9897,19.9994,19.9313,19.9897,13900.0
2011-10-18 11:05:00,20.57,20.7,20.5,20.64,40400.0,19.9994,20.1258,19.9313,20.0674,40400.0
2011-10-18 11:10:00,20.64,20.75,20.62,20.74,54000.0,20.0674,20.1744,20.048,20.1647,54000.0
2011-10-18 11:15:00,20.74,20.74,20.47,20.5,37600.0,20.1647,20.1647,19.9022,19.9313,37600.0
2011-10-18 11:20:00,20.49,20.49,20.33,20.43,21000.0,19.9216,19.9216,19.766,19.8633,21000.0
2011-10-18 11:25:00,20.46,20.47,20.27,20.36,32100.0,19.8924,19.9022,19.7077,19.7952,32100.0
2011-10-18 11:30:00,20.37,20.43,20.32,20.43,44800.0,19.8049,19.8633,19.7563,19.8633,44800.0
2011-10-18 11:35:00,20.44,20.72,20.4,20.69,112600.0,19.873,20.1452,19.8341,20.1161,112600.0
2011-10-18 11:40:00,20.68,20.83,20.61,20.81,37900.0,20.1063,20.2522,20.0383,20.2327,37900.0
2011-10-18 11:45:00,20.8,20.8,20.63,20.67,15900.0,20.223,20.223,20.0577,20.0966,15900.0
2011-10-18 11:50:00,20.69,20.78,20.67,20.72,53400.0,20.1161,20.2036,20.0966,20.1452,53400.0
2011-10-18 11:55:00,20.74,20.85,20.74,20.77,12900.0,20.1647,20.2716,20.1647,20.1938,12900.0
2011-10-18 12:00:00,20.78,20.86,20.78,20.82,9200.0,20.2036,20.2813,20.2036,20.2425,9200.0
2011-10-18 12:05:00,20.84,20.87,20.82,20.83,18000.0,20.2619,20.2911,20.2425,20.2522,18000.0
2011-10-18 12:10:00,20.84,20.85,20.7,20.72,16600.0,20.2619,20.2716,20.1258,20.1452,16600.0
2011-10-18 12:15:00,20.72,20.72,20.63,20.69,13400.0,20.1452,20.1452,20.0577,20.1161,13400.0
2011-10-18 12:20:00,20.69,20.69,20.6,20.62,21700.0,20.1161,20.1161,20.0286,20.048,21700.0
2011-10-18 12:25:00,20.62,20.64,20.52,20.61,22700.0,20.048,20.0674,19.9508,20.0383,22700.0
2011-10-18 12:30:00,20.62,20.66,20.58,20.64,18000.0,20.048,20.0869,20.0091,20.0674,18000.0
2011-10-18 12:35:00,20.64,20.66,20.62,20.65,39000.0,20.0674,20.0869,20.048,20.0772,39000.0
2011-10-18 12:40:00,20.66,20.68,20.6,20.66,42700.0,20.0869,20.1063,20.0286,20.0869,42700.0
2011-10-18 12:45:00,20.66,20.73,20.64,20.73,33200.0,20.0869,20.155,20.0674,20.155,33200.0
2011-10-18 12:50:00,20.71,20.71,20.69,20.69,8300.0,20.1355,20.1355,20.1161,20.1161,8300.0
2011-10-18 12:55:00,20.69,20.71,20.66,20.68,10000.0,20.1161,20.1355,20.0869,20.1063,10000.0
2011-10-18 13:00:00,20.69,20.78,20.69,20.75,16600.0,20.1161,20.2036,20.1161,20.1744,16600.0
2011-10-18 13:05:00,20.74,20.82,20.73,20.79,11100.0,20.1647,20.2425,20.155,20.2133,11100.0
2011-10-18 13:10:00,20.78,20.78,20.69,20.69,21000.0,20.2036,20.2036,20.1161,20.1161,21000.0
2011-10-18 13:15:00,20.69,20.72,20.62,20.65,20800.0,20.1161,20.1452,20.048,20.0772,20800.0
2011-10-18 13:20:00,20.66,20.66,20.45,20.46,33400.0,20.0869,20.0869,19.8827,19.8924,33400.0
2011-10-18 13:25:00,20.46,20.52,20.42,20.5,40900.0,19.8924,19.9508,19.8536,19.9313,40900.0
2011-10-18 13:30:00,20.5,20.55,20.46,20.54,22300.0,19.9313,19.9799,19.8924,19.9702,22300.0
2011-10-18 13:35:00,20.55,20.58,20.51,20.58,21900.0,19.9799,20.0091,19.9411,20.0091,21900.0
2011-10-18 13:40:00,20.58,20.61,20.44,20.49,36100.0,20.0091,20.0383,19.873,19.9216,36100.0
2011-10-18 13:45:00,20.49,20.55,20.45,20.53,22200.0,19.9216,19.9799,19.8827,19.9605,22200.0
2011-10-18 13:50:00,20.53,20.64,20.52,20.55,25200.0,19.9605,20.0674,19.9508,19.9799,25200.0
2011-10-18 13:55:00,20.55,20.57,20.37,20.39,44100.0,19.9799,19.9994,19.8049,19.8244,44100.0
2011-10-18 14:00:00,20.38,20.45,20.34,20.37,44600.0,19.8147,19.8827,19.7758,19.8049,44600.0
2011-10-18 14:05:00,20.39,20.46,20.37,20.46,33100.0,19.8244,19.8924,19.8049,19.8924,33100.0
2011-10-18 14:10:00,20.46,20.6,20.45,20.6,50200.0,19.8924,20.0286,19.8827,20.0286,50200.0
2011-10-18 14:15:00,20.59,20.6,20.53,20.57,33200.0,20.0188,20.0286,19.9605,19.9994,33200.0
2011-10-18 14:20:00,20.57,20.67,20.57,20.67,36300.0,19.9994,20.0966,19.9994,20.0966,36300.0
2011-10-18 14:25:00,20.67,20.69,20.48,20.49,50200.0,20.0966,20.1161,19.9119,19.9216,50200.0
2011-10-18 14:30:00,20.5,20.7,20.49,20.7,34800.0,19.9313,20.1258,19.9216,20.1258,34800.0
2011-10-18 14:35:00,20.7,20.7,20.6,20.64,46500.0,20.1258,20.1258,20.0286,20.0674,46500.0
2011-10-18 14:40:00,20.64,20.69,20.55,20.61,52800.0,20.0674,20.1161,19.9799,20.0383,52800.0
2011-10-18 14:45:00,20.62,20.76,20.61,20.67,60300.0,20.048,20.1841,20.0383,20.0966,60300.0
2011-10-18 14:50:00,20.66,20.72,20.63,20.65,44500.0,20.0869,20.1452,20.0577,20.0772,44500.0
2011-10-18 14:55:00,20.65,20.71,20.61,20.65,46800.0,20.0772,20.1355,20.0383,20.0772,46800.0
2011-10-18 15:00:00,20.66,20.96,20.64,20.9,129600.0,20.0869,20.3786,20.0674,20.3202,129600.0
2011-10-18 15:05:00,20.9,20.96,20.85,20.93,72000.0,20.3202,20.3786,20.2716,20.3494,72000.0
2011-10-18 15:10:00,20.92,21.13,20.92,20.99,69200.0,20.3397,20.5439,20.3397,20.4077,69200.0
2011-10-18 15:15:00,20.99,21.13,20.79,20.8,61200.0,20.4077,20.5439,20.2133,20.223,61200.0
2011-10-18 15:20:00,20.81,21.0,20.73,20.73,83200.0,20.2327,20.4175,20.155,20.155,83200.0
2011-10-18 15:25:00,20.74,20.76,20.66,20.69,98300.0,20.1647,20.1841,20.0869,20.1161,98300.0
2011-10-18 15:30:00,20.7,20.74,20.66,20.7,145300.0,20.1258,20.1647,20.0869,20.1258,145300.0
2011-10-18 15:35:00,20.71,21.0,20.71,20.97,157500.0,20.1355,20.4175,20.1355,20.3883,157500.0
2011-10-18 15:40:00,20.96,21.0,20.9,20.98,116300.0,20.3786,20.4175,20.3202,20.398,116300.0
2011-10-18 15:45:00,20.99,21.02,20.92,20.93,164700.0,20.4077,20.4369,20.3397,20.3494,164700.0
2011-10-18 15:50:00,20.93,21.19,20.9,21.19,140300.0,20.3494,20.6022,20.3202,20.6022,140300.0
2011-10-18 15:55:00,21.19,21.19,20.96,21.02,187000.0,20.6022,20.6022,20.3786,20.4369,187000.0
2011-10-19 09:30:00,22.94,23.4,22.6,22.9,439300.0,22.3036,22.7509,21.9731,22.2648,439300.0
2011-10-19 09:35:00,22.85,22.92,22.5,22.8,326100.0,22.2161,22.2842,21.8759,22.1675,326100.0
2011-10-19 09:40:00,22.8,23.1,22.8,23.0,320400.0,22.1675,22.4592,22.1675,22.362,320400.0
2011-10-19 09:45:00,22.99,23.19,22.8,23.11,196600.0,22.3523,22.5467,22.1675,22.4689,196600.0
2011-10-19 09:50:00,23.11,23.25,23.08,23.1,122900.0,22.4689,22.605,22.4398,22.4592,122900.0
2011-10-19 09:55:00,23.1,23.6,23.08,23.6,216100.0,22.4592,22.9453,22.4398,22.9453,216100.0
2011-10-19 10:00:00,23.6,23.76,23.26,23.49,146700.0,22.9453,23.1009,22.6148,22.8384,146700.0
2011-10-19 10:05:00,23.48,23.7,23.41,23.54,84500.0,22.8287,23.0426,22.7606,22.887,84500.0
2011-10-19 10:10:00,23.53,23.78,23.51,23.76,141500.0,22.8773,23.1203,22.8578,23.1009,141500.0
2011-10-19 10:15:00,23.79,23.95,23.63,23.9,127100.0,23.1301,23.2856,22.9745,23.237,127100.0
2011-10-19 10:20:00,23.9,24.25,23.84,24.23,255300.0,23.237,23.5773,23.1787,23.5579,255300.0
2011-10-19 10:25:00,24.23,24.4,24.02,24.15,213200.0,23.5579,23.7231,23.3537,23.4801,213200.0
2011-10-19 10:30:00,24.15,24.15,23.91,23.97,183300.0,23.4801,23.4801,23.2467,23.3051,183300.0
2011-10-19 10:35:00,23.98,24.08,23.96,24.08,90300.0,23.3148,23.412,23.2954,23.412,90300.0
2011-10-19 10:40:00,24.08,24.22,23.97,23.98,104300.0,23.412,23.5481,23.3051,23.3148,104300.0
2011-10-19 10:45:00,23.99,24.07,23.8,23.89,162400.0,23.3245,23.4023,23.1398,23.2273,162400.0
2011-10-19 10:50:00,23.91,23.92,23.73,23.79,96800.0,23.2467,23.2565,23.0717,23.1301,96800.0
2011-10-19 10:55:00,23.78,23.83,23.66,23.68,137000.0,23.1203,23.169,23.0037,23.0231,137000.0
2011-10-19 11:00:00,23.68,23.8,23.62,23.63,97200.0,23.0231,23.1398,22.9648,22.9745,97200.0
2011-10-19 11:05:00,23.62,23.75,23.58,23.61,71500.0,22.9648,23.0912,22.9259,22.9551,71500.0
2011-10-19 11:10:00,23.62,23.66,23.34,23.39,120300.0,22.9648,23.0037,22.6925,22.7412,120300.0
2011-10-19 11:15:00,23.39,23.46,23.23,23.24,79600.0,22.7412,22.8092,22.5856,22.5953,79600.0
2011-10-19 11:20:00,23.23,23.48,23.03,23.46,107200.0,22.5856,22.8287,22.3911,22.8092,107200.0
2011-10-19 11:25:00,23.46,23.51,23.34,23.39,82100.0,22.8092,22.8578,22.6925,22.7412,82100.0
2011-10-19 11:30:00,23.38,23.44,23.26,23.26,59200.0,22.7314,22.7898,22.6148,22.6148,59200.0
2011-10-19 11:35:00,23.26,23.29,23.1,23.1,98300.0,22.6148,22.6439,22.4592,22.4592,98300.0
2011-10-19 11:40:00,23.08,23.21,23.03,23.05,104700.0,22.4398,22.5662,22.3911,22.4106,104700.0
2011-10-19 11:45:00,23.07,23.1,23.0,23.04,62900.0,22.43,22.4592,22.362,22.4009,62900.0
2011-10-19 11:50:00,23.05,23.08,23.0,23.03,56200.0,22.4106,22.4398,22.362,22.3911,56200.0
2011-10-19 11:55:00,23.03,23.05,22.87,22.88,61000.0,22.3911,22.4106,22.2356,22.2453,61000.0
2011-10-19 12:00:00,22.87,22.89,22.66,22.66,118000.0,22.2356,22.255,22.0314,22.0314,118000.0
2011-10-19 12:05:00,22.66,22.92,22.65,22.69,72200.0,22.0314,22.2842,22.0217,22.0606,72200.0
2011-10-19 12:10:00,22.66,22.76,22.57,22.73,83200.0,22.0314,22.1286,21.9439,22.0995,83200.0
2011-10-19 12:15:00,22.73,22.98,22.66,22.96,57500.0,22.0995,22.3425,22.0314,22.3231,57500.0
2011-10-19 12:20:00,22.97,23.19,22.97,23.16,71900.0,22.3328,22.5467,22.3328,22.5175,71900.0
2011-10-19 12:25:00,23.19,23.37,23.12,23.26,64200.0,22.5467,22.7217,22.4787,22.6148,64200.0
2011-10-19 12:30:00,23.25,23.3,23.12,23.17,35600.0,22.605,22.6537,22.4787,22.5273,35600.0
2011-10-19 12:35:00,23.15,23.31,23.14,23.23,25900.0,22.5078,22.6634,22.4981,22.5856,25900.0
2011-10-19 12:40:00,23.24,23.24,23.11,23.11,18200.0,22.5953,22.5953,22.4689,22.4689,18200.0
2011-10-19 12:45:00,23.11,23.11,23.01,23.07,42700.0,22.4689,22.4689,22.3717,22.43,42700.0
2011-10-19 12:50:00,23.08,23.42,23.07,23.41,44800.0,22.4398,22.7703,22.43,22.7606,44800.0
2011-10-19 12:55:00,23.41,23.43,23.27,23.27,34400.0,22.7606,22.7801,22.6245,22.6245,34400.0
2011-10-19 13:00:00,23.29,23.31,23.24,23.31,22100.0,22.6439,22.6634,22.5953,22.6634,22100.0
2011-10-19 13:05:00,23.32,23.38,23.27,23.3,22800.0,22.6731,22.7314,22.6245,22.6537,22800.0
2011-10-19 13:10:00,23.3,23.32,23.13,23.2,28200.0,22.6537,22.6731,22.4884,22.5564,28200.0
2011-10-19 13:15:00,23.2,23.23,23.1,23.11,29200.0,22.5564,22.5856,22.4592,22.4689,29200.0
2011-10-19 13:20:00,23.11,23.19,23.09,23.15,22100.0,22.4689,22.5467,22.4495,22.5078,22100.0
2011-10-19 13:25:00,23.17,23.21,23.04,23.05,24300.0,22.5273,22.5662,22.4009,22.4106,24300.0
2011-10-19 13:30:00,23.04,23.12,22.98,23.02,51200.0,22.4009,22.4787,22.3425,22.3814,51200.0
2011-10-19 13:35:00,23.04,23.05,22.59,22.61,124900.0,22.4009,22.4106,21.9634,21.9828,124900.0
2011-10-19 13:40:00,22.6,22.71,22.58,22.6,97100.0,21.9731,22.08,21.9536,21.9731,97100.0
2011-10-19 13:45:00,22.6,22.67,22.45,22.59,92600.0,21.9731,22.0411,21.8272,21.9634,92600.0
2011-10-19 13:50:00,22.6,22.95,22.6,22.89,39500.0,21.9731,22.3134,21.9731,22.255,39500.0
2011-10-19 13:55:00,22.91,22.95,22.75,22.75,44900.0,22.2745,22.3134,22.1189,22.1189,44900.0
2011-10-19 14:00:00,22.76,22.78,22.69,22.7,80500.0,22.1286,22.1481,22.0606,22.0703,80500.0
2011-10-19 14:05:00,22.71,22.71,22.54,22.67,66300.0,22.08,22.08,21.9147,22.0411,66300.0
2011-10-19 14:10:00,22.65,22.76,22.57,22.75,75200.0,22.0217,22.1286,21.9439,22.1189,75200.0
2011-10-19 14:15:00,22.76,22.96,22.73,22.86,54300.0,22.1286,22.3231,22.0995,22.2259,54300.0
2011-10-19 14:20:00,22.86,22.89,22.73,22.75,48300.0,22.2259,22.255,22.0995,22.1189,48300.0
2011-10-19 14:25:00,22.73,22.84,22.73,22.76,44300.0,22.0995,22.2064,22.0995,22.1286,44300.0
2011-10-19 14:30:00,22.75,22.76,22.57,22.68,47700.0,22.1189,22.1286,21.9439,22.0509,47700.0
2011-10-19 14:35:00,22.68,22.87,22.68,22.87,42900.0,22.0509,22.2356,22.0509,22.2356,42900.0
2011-10-19 14:40:00,22.86,22.9,22.8,22.86,37100.0,22.2259,22.2648,22.1675,22.2259,37100.0
2011-10-19 14:45:00,22.86,23.33,22.85,23.3,95600.0,22.2259,22.6828,22.2161,22.6537,95600.0
2011-10-19 14:50:00,23.29,23.36,23.18,23.18,69700.0,22.6439,22.712,22.537,22.537,69700.0
2011-10-19 14:55:00,23.17,23.18,23.02,23.04,48800.0,22.5273,22.537,22.3814,22.4009,48800.0
2011-10-19 15:00:00,23.03,23.06,22.89,22.9,96000.0,22.3911,22.4203,22.255,22.2648,96000.0
2011-10-19 15:05:00,22.91,23.0,22.85,22.89,81700.0,22.2745,22.362,22.2161,22.255,81700.0
2011-10-19 15:10:00,22.88,23.02,22.87,22.98,71000.0,22.2453,22.3814,22.2356,22.3425,71000.0
2011-10-19 15:15:00,22.98,23.16,22.97,23.06,73700.0,22.3425,22.5175,22.3328,22.4203,73700.0
2011-10-19 15:20:00,23.06,23.12,23.02,23.12,75100.0,22.4203,22.4787,22.3814,22.4787,75100.0
2011-10-19 15:25:00,23.12,23.14,23.02,23.08,62600.0,22.4787,22.4981,22.3814,22.4398,62600.0
2011-10-19 15:30:00,23.07,23.34,23.05,23.33,80700.0,22.43,22.6925,22.4106,22.6828,80700.0
2011-10-19 15:35:00,23.33,23.34,23.19,23.2,78000.0,22.6828,22.6925,22.5467,22.5564,78000.0
2011-10-19 15:40:00,23.2,23.22,23.02,23.09,135100.0,22.5564,22.5759,22.3814,22.4495,135100.0
2011-10-19 15:45:00,23.08,23.29,23.01,23.26,96700.0,22.4398,22.6439,22.3717,22.6148,96700.0
2011-10-19 15:50:00,23.26,23.3,23.2,23.28,135000.0,22.6148,22.6537,22.5564,22.6342,135000.0
2011-10-19 15:55:00,23.28,23.32,23.2,23.22,266200.0,22.6342,22.6731,22.5564,22.5759,266200.0
2011-10-20 09:30:00,23.17,23.38,23.02,23.04,38500.0,22.5273,22.7314,22.3814,22.4009,38500.0
2011-10-20 09:35:00,23.04,23.16,22.96,23.16,30300.0,22.4009,22.5175,22.3231,22.5175,30300.0
2011-10-20 09:40:00,23.12,23.23,22.96,23.23,22000.0,22.4787,22.5856,22.3231,22.5856,22000.0
2011-10-20 09:45:00,23.24,23.53,23.2,23.35,50400.0,22.5953,22.8773,22.5564,22.7023,50400.0
2011-10-20 09:50:00,23.35,23.38,23.17,23.21,35200.0,22.7023,22.7314,22.5273,22.5662,35200.0
2011-10-20 09:55:00,23.2,23.27,23.09,23.19,36900.0,22.5564,22.6245,22.4495,22.5467,36900.0
2011-10-20 10:00:00,23.2,23.52,23.19,23.35,63800.0,22.5564,22.8676,22.5467,22.7023,63800.0
2011-10-20 10:05:00,23.36,23.47,23.23,23.35,77000.0,22.712,22.8189,22.5856,22.7023,77000.0
2011-10-20 10:10:00,23.37,23.82,23.35,23.82,65500.0,22.7217,23.1592,22.7023,23.1592,65500.0
2011-10-20 10:15:00,23.83,23.93,23.8,23.92,136700.0,23.169,23.2662,23.1398,23.2565,136700.0
2011-10-20 10:20:00,23.92,23.98,23.84,23.88,97400.0,23.2565,23.3148,23.1787,23.2176,97400.0
2011-10-20 10:25:00,23.9,23.91,23.73,23.78,74900.0,23.237,23.2467,23.0717,23.1203,74900.0
2011-10-20 10:30:00,23.77,23.8,23.65,23.68,51900.0,23.1106,23.1398,22.994,23.0231,51900.0
2011-10-20 10:35:00,23.67,23.92,23.63,23.9,57400.0,23.0134,23.2565,22.9745,23.237,57400.0
2011-10-20 10:40:00,23.88,23.91,23.83,23.86,33100.0,23.2176,23.2467,23.169,23.1981,33100.0
2011-10-20 10:45:00,23.87,23.89,23.8,23.86,24800.0,23.2078,23.2273,23.1398,23.1981,24800.0
2011-10-20 10:50:00,23.86,23.9,23.84,23.85,24100.0,23.1981,23.237,23.1787,23.1884,24100.0
2011-10-20 10:55:00,23.84,23.85,23.59,23.63,71400.0,23.1787,23.1884,22.9356,22.9745,71400.0
2011-10-20 11:00:00,23.58,23.58,23.5,23.52,47300.0,22.9259,22.9259,22.8481,22.8676,47300.0
2011-10-20 11:05:00,23.51,23.63,23.51,23.62,45900.0,22.8578,22.9745,22.8578,22.9648,45900.0
2011-10-20 11:10:00,23.61,23.7,23.6,23.68,42000.0,22.9551,23.0426,22.9453,23.0231,42000.0
2011-10-20 11:15:00,23.68,23.69,23.59,23.67,38100.0,23.0231,23.0328,22.9356,23.0134,38100.0
2011-10-20 11:20:00,23.65,23.8,23.65,23.8,24600.0,22.994,23.1398,22.994,23.1398,24600.0
2011-10-20 11:25:00,23.8,23.85,23.77,23.8,35800.0,23.1398,23.1884,23.1106,23.1398,35800.0
2011-10-20 11:30:00,23.8,23.85,23.79,23.83,57900.0,23.1398,23.1884,23.1301,23.169,57900.0
2011-10-20 11:35:00,23.84,23.94,23.84,23.85,91300.0,23.1787,23.2759,23.1787,23.1884,91300.0
2011-10-20 11:40:00,23.86,23.92,23.83,23.88,31400.0,23.1981,23.2565,23.169,23.2176,31400.0
2011-10-20 11:45:00,23.89,23.93,23.86,23.93,49700.0,23.2273,23.2662,23.1981,23.2662,49700.0
2011-10-20 11:50:00,23.93,23.93,23.82,23.84,47700.0,23.2662,23.2662,23.1592,23.1787,47700.0
2011-10-20 11:55:00,23.85,23.85,23.71,23.78,33300.0,23.1884,23.1884,23.0523,23.1203,33300.0
2011-10-20 12:00:00,23.78,23.79,23.7,23.71,40100.0,23.1203,23.1301,23.0426,23.0523,40100.0
2011-10-20 12:05:00,23.72,23.8,23.66,23.7,45900.0,23.062,23.1398,23.0037,23.0426,45900.0
2011-10-20 12:10:00,23.68,23.68,23.52,23.65,48800.0,23.0231,23.0231,22.8676,22.994,48800.0
2011-10-20 12:15:00,23.66,23.69,23.59,23.61,45100.0,23.0037,23.0328,22.9356,22.9551,45100.0
2011-10-20 12:20:00,23.64,23.75,23.61,23.7,14600.0,22.9842,23.0912,22.9551,23.0426,14600.0
2011-10-20 12:25:00,23.71,23.73,23.65,23.7,12000.0,23.0523,23.0717,22.994,23.0426,12000.0
2011-10-20 12:30:00,23.7,23.93,23.69,23.92,49600.0,23.0426,23.2662,23.0328,23.2565,49600.0
2011-10-20 12:35:00,23.92,23.92,23.85,23.86,38000.0,23.2565,23.2565,23.1884,23.1981,38000.0
2011-10-20 12:40:00,23.87,23.88,23.66,23.69,28200.0,23.2078,23.2176,23.0037,23.0328,28200.0
2011-10-20 12:45:00,23.68,23.7,23.62,23.68,17200.0,23.0231,23.0426,22.9648,23.0231,17200.0
2011-10-20 12:50:00,23.68,23.71,23.62,23.71,30500.0,23.0231,23.0523,22.9648,23.0523,30500.0
2011-10-20 12:55:00,23.71,23.92,23.7,23.88,48300.0,23.0523,23.2565,23.0426,23.2176,48300.0
2011-10-20 13:00:00,23.88,23.93,23.79,23.79,46900.0,23.2176,23.2662,23.1301,23.1301,46900.0
2011-10-20 13:05:00,23.81,23.93,23.81,23.89,32600.0,23.1495,23.2662,23.1495,23.2273,32600.0
2011-10-20 13:10:00,23.88,23.99,23.87,23.95,55500.0,23.2176,23.3245,23.2078,23.2856,55500.0
2011-10-20 13:15:00,23.93,24.16,23.92,24.16,81000.0,23.2662,23.4898,23.2565,23.4898,81000.0
2011-10-20 13:20:00,24.17,24.41,24.17,24.4,101700.0,23.4995,23.7329,23.4995,23.7231,101700.0
2011-10-20 13:25:00,24.42,24.54,24.36,24.39,73600.0,23.7426,23.8593,23.6843,23.7134,73600.0
2011-10-20 13:30:00,24.41,24.53,24.4,24.43,40100.0,23.7329,23.8495,23.7231,23.7523,40100.0
2011-10-20 13:35:00,24.43,24.53,24.35,24.38,108200.0,23.7523,23.8495,23.6745,23.7037,108200.0
2011-10-20 13:40:00,24.38,24.4,24.16,24.17,59000.0,23.7037,23.7231,23.4898,23.4995,59000.0
2011-10-20 13:45:00,24.18,24.39,24.16,24.26,55400.0,23.5092,23.7134,23.4898,23.587,55400.0
2011-10-20 13:50:00,24.26,24.41,24.23,24.29,47900.0,23.587,23.7329,23.5579,23.6162,47900.0
2011-10-20 13:55:00,24.3,24.3,24.11,24.13,34500.0,23.6259,23.6259,23.4412,23.4606,34500.0
2011-10-20 14:00:00,24.15,24.25,23.98,24.11,36600.0,23.4801,23.5773,23.3148,23.4412,36600.0
2011-10-20 14:05:00,24.11,24.14,23.97,24.0,29200.0,23.4412,23.4704,23.3051,23.3342,29200.0
2011-10-20 14:10:00,23.98,24.04,23.91,23.92,24800.0,23.3148,23.3731,23.2467,23.2565,24800.0
2011-10-20 14:15:00,23.91,23.98,23.83,23.87,51000.0,23.2467,23.3148,23.169,23.2078,51000.0
2011-10-20 14:20:00,23.85,23.99,23.83,23.98,26500.0,23.1884,23.3245,23.169,23.3148,26500.0
2011-10-20 14:25:00,23.98,24.0,23.91,23.92,10100.0,23.3148,23.3342,23.2467,23.2565,10100.0
2011-10-20 14:30:00,23.93,24.0,23.84,23.91,14800.0,23.2662,23.3342,23.1787,23.2467,14800.0
2011-10-20 14:35:00,23.92,24.1,23.9,24.1,17400.0,23.2565,23.4315,23.237,23.4315,17400.0
2011-10-20 14:40:00,24.09,24.23,24.06,24.13,31200.0,23.4217,23.5579,23.3926,23.4606,31200.0
2011-10-20 14:45:00,24.14,24.18,24.09,24.13,29100.0,23.4704,23.5092,23.4217,23.4606,29100.0
2011-10-20 14:50:00,24.15,24.25,24.14,24.23,32400.0,23.4801,23.5773,23.4704,23.5579,32400.0
2011-10-20 14:55:00,24.22,24.34,24.22,24.33,36700.0,23.5481,23.6648,23.5481,23.6551,36700.0
2011-10-20 15:00:00,24.32,24.42,24.26,24.34,69500.0,23.6454,23.7426,23.587,23.6648,69500.0
2011-10-20 15:05:00,24.34,24.37,24.24,24.32,57700.0,23.6648,23.694,23.5676,23.6454,57700.0
2011-10-20 15:10:00,24.32,24.35,24.2,24.28,33600.0,23.6454,23.6745,23.5287,23.6065,33600.0
2011-10-20 15:15:00,24.29,24.37,24.24,24.35,49600.0,23.6162,23.694,23.5676,23.6745,49600.0
2011-10-20 15:20:00,24.35,24.36,24.17,24.2,42900.0,23.6745,23.6843,23.4995,23.5287,42900.0
2011-10-20 15:25:00,24.2,24.2,23.96,24.06,81500.0,23.5287,23.5287,23.2954,23.3926,81500.0
2011-10-20 15:30:00,24.05,24.13,24.0,24.09,64500.0,23.3829,23.4606,23.3342,23.4217,64500.0
2011-10-20 15:35:00,24.08,24.14,24.0,24.03,63400.0,23.412,23.4704,23.3342,23.3634,63400.0
2011-10-20 15:40:00,24.03,24.19,24.03,24.13,43900.0,23.3634,23.519,23.3634,23.4606,43900.0
2011-10-20 15:45:00,24.13,24.17,24.09,24.15,67800.0,23.4606,23.4995,23.4217,23.4801,67800.0
2011-10-20 15:50:00,24.14,24.17,24.04,24.13,75000.0,23.4704,23.4995,23.3731,23.4606,75000.0
2011-10-20 15:55:00,24.12,24.14,24.08,24.13,88500.0,23.4509,23.4704,23.412,23.4606,88500.0
2011-10-21 09:30:00,24.66,24.76,24.46,24.46,80700.0,23.9759,24.0732,23.7815,23.7815,80700.0
2011-10-21 09:35:00,24.43,24.47,24.27,24.3,32700.0,23.7523,23.7912,23.5968,23.6259,32700.0
2011-10-21 09:40:00,24.3,24.3,24.17,24.19,16400.0,23.6259,23.6259,23.4995,23.519,16400.0
2011-10-21 09:45:00,24.19,24.38,24.19,24.38,28500.0,23.519,23.7037,23.519,23.7037,28500.0
2011-10-21 09:50:00,24.38,24.42,24.29,24.29,18400.0,23.7037,23.7426,23.6162,23.6162,18400.0
2011-10-21 09:55:00,24.29,24.38,24.26,24.36,16900.0,23.6162,23.7037,23.587,23.6843,16900.0
2011-10-21 10:00:00,24.36,24.36,24.22,24.22,12500.0,23.6843,23.6843,23.5481,23.5481,12500.0
2011-10-21 10:05:00,24.21,24.25,24.17,24.22,16800.0,23.5384,23.5773,23.4995,23.5481,16800.0
2011-10-21 10:10:00,24.21,24.34,24.2,24.33,29000.0,23.5384,23.6648,23.5287,23.6551,29000.0
2011-10-21 10:15:00,24.34,24.58,24.3,24.58,36100.0,23.6648,23.8982,23.6259,23.8982,36100.0
2011-10-21 10:20:00,24.58,24.65,24.54,24.54,29200.0,23.8982,23.9662,23.8593,23.8593,29200.0
2011-10-21 10:25:00,24.54,24.56,24.47,24.52,20500.0,23.8593,23.8787,23.7912,23.8398,20500.0
2011-10-21 10:30:00,24.52,24.6,24.43,24.44,35500.0,23.8398,23.9176,23.7523,23.762,35500.0
2011-10-21 10:35:00,24.43,24.5,24.35,24.39,35600.0,23.7523,23.8204,23.6745,23.7134,35600.0
2011-10-21 10:40:00,24.39,24.39,24.3,24.3,13200.0,23.7134,23.7134,23.6259,23.6259,13200.0
2011-10-21 10:45:00,24.29,24.38,24.28,24.31,54000.0,23.6162,23.7037,23.6065,23.6356,54000.0
2011-10-21 10:50:00,24.32,24.35,24.16,24.2,28900.0,23.6454,23.6745,23.4898,23.5287,28900.0
2011-10-21 10:55:00,24.2,24.25,24.2,24.22,18500.0,23.5287,23.5773,23.5287,23.5481,18500.0
2011-10-21 11:00:00,24.22,24.26,24.14,24.14,44200.0,23.5481,23.587,23.4704,23.4704,44200.0
2011-10-21 11:05:00,24.14,24.14,24.03,24.05,23100.0,23.4704,23.4704,23.3634,23.3829,23100.0
2011-10-21 11:10:00,24.05,24.12,24.03,24.07,50200.0,23.3829,23.4509,23.3634,23.4023,50200.0
2011-10-21 11:15:00,24.06,24.15,24.05,24.11,47400.0,23.3926,23.4801,23.3829,23.4412,47400.0
2011-10-21 11:20:00,24.1,24.13,24.04,24.1,16600.0,23.4315,23.4606,23.3731,23.4315,16600.0
2011-10-21 11:25:00,24.07,24.08,24.05,24.07,27200.0,23.4023,23.412,23.3829,23.4023,27200.0
2011-10-21 11:30:00,24.07,24.07,24.03,24.04,30800.0,23.4023,23.4023,23.3634,23.3731,30800.0
2011-10-21 11:35:00,24.03,24.05,23.93,23.93,20900.0,23.3634,23.3829,23.2662,23.2662,20900.0
2011-10-21 11:40:00,23.92,24.01,23.92,23.96,33300.0,23.2565,23.344,23.2565,23.2954,33300.0
2011-10-21 11:45:00,23.96,24.0,23.96,23.96,13800.0,23.2954,23.3342,23.2954,23.2954,13800.0
2011-10-21 11:50:00,23.98,23.98,23.94,23.94,10300.0,23.3148,23.3148,23.2759,23.2759,10300.0
2011-10-21 11:55:00,23.95,23.95,23.89,23.9,34800.0,23.2856,23.2856,23.2273,23.237,34800.0
2011-10-21 12:00:00,23.91,23.92,23.83,23.85,24200.0,23.2467,23.2565,23.169,23.1884,24200.0
2011-10-21 12:05:00,23.85,23.85,23.68,23.7,51600.0,23.1884,23.1884,23.0231,23.0426,51600.0
2011-10-21 12:10:00,23.69,23.7,23.61,23.63,51200.0,23.0328,23.0426,22.9551,22.9745,51200.0
2011-10-21 12:15:00,23.63,23.85,23.63,23.79,63000.0,22.9745,23.1884,22.9745,23.1301,63000.0
2011-10-21 12:20:00,23.8,23.81,23.74,23.77,8300.0,23.1398,23.1495,23.0815,23.1106,8300.0
2011-10-21 12:25:00,23.79,23.83,23.77,23.82,7900.0,23.1301,23.169,23.1106,23.1592,7900.0
2011-10-21 12:30:00,23.82,23.83,23.76,23.76,15200.0,23.1592,23.169,23.1009,23.1009,15200.0
2011-10-21 12:35:00,23.75,23.79,23.68,23.72,12900.0,23.0912,23.1301,23.0231,23.062,12900.0
2011-10-21 12:40:00,23.72,23.75,23.67,23.67,6700.0,23.062,23.0912,23.0134,23.0134,6700.0
2011-10-21 12:45:00,23.66,23.67,23.6,23.6,22800.0,23.0037,23.0134,22.9453,22.9453,22800.0
2011-10-21 12:50:00,23.61,23.61,23.49,23.5,31000.0,22.9551,22.9551,22.8384,22.8481,31000.0
2011-10-21 12:55:00,23.5,23.5,23.38,23.39,21600.0,22.8481,22.8481,22.7314,22.7412,21600.0
2011-10-21 13:00:00,23.37,23.38,23.13,23.16,58400.0,22.7217,22.7314,22.4884,22.5175,58400.0
2011-10-21 13:05:00,23.15,23.21,23.12,23.2,79200.0,22.5078,22.5662,22.4787,22.5564,79200.0
2011-10-21 13:10:00,23.19,23.33,23.13,23.3,65300.0,22.5467,22.6828,22.4884,22.6537,65300.0
2011-10-21 13:15:00,23.3,23.31,23.21,23.24,36300.0,22.6537,22.6634,22.5662,22.5953,36300.0
2011-10-21 13:20:00,23.24,23.31,23.24,23.29,17600.0,22.5953,22.6634,22.5953,22.6439,17600.0
2011-10-21 13:25:00,23.29,23.34,23.28,23.32,55700.0,22.6439,22.6925,22.6342,22.6731,55700.0
2011-10-21 13:30:00,23.31,23.31,23.19,23.29,43700.0,22.6634,22.6634,22.5467,22.6439,43700.0
2011-10-21 13:35:00,23.29,23.37,23.28,23.37,18400.0,22.6439,22.7217,22.6342,22.7217,18400.0
2011-10-21 13:40:00,23.37,23.38,23.3,23.34,24500.0,22.7217,22.7314,22.6537,22.6925,24500.0
2011-10-21 13:45:00,23.34,23.35,23.29,23.3,31800.0,22.6925,22.7023,22.6439,22.6537,31800.0
2011-10-21 13:50:00,23.3,23.36,23.29,23.3,34200.0,22.6537,22.712,22.6439,22.6537,34200.0
2011-10-21 13:55:00,23.3,23.37,23.29,23.35,15200.0,22.6537,22.7217,22.6439,22.7023,15200.0
2011-10-21 14:00:00,23.34,23.49,23.32,23.48,37900.0,22.6925,22.8384,22.6731,22.8287,37900.0
2011-10-21 14:05:00,23.48,23.51,23.46,23.49,33400.0,22.8287,22.8578,22.8092,22.8384,33400.0
2011-10-21 14:10:00,23.48,23.51,23.45,23.51,19600.0,22.8287,22.8578,22.7995,22.8578,19600.0
2011-10-21 14:15:00,23.51,23.57,23.5,23.56,25300.0,22.8578,22.9162,22.8481,22.9064,25300.0
2011-10-21 14:20:00,23.57,23.62,23.57,23.62,14300.0,22.9162,22.9648,22.9162,22.9648,14300.0
2011-10-21 14:25:00,23.62,23.65,23.59,23.61,15100.0,22.9648,22.994,22.9356,22.9551,15100.0
2011-10-21 14:30:00,23.6,23.63,23.5,23.53,23500.0,22.9453,22.9745,22.8481,22.8773,23500.0
2011-10-21 14:35:00,23.54,23.57,23.5,23.53,25100.0,22.887,22.9162,22.8481,22.8773,25100.0
2011-10-21 14:40:00,23.53,23.64,23.53,23.6,16300.0,22.8773,22.9842,22.8773,22.9453,16300.0
2011-10-21 14:45:00,23.62,23.63,23.57,23.58,25500.0,22.9648,22.9745,22.9162,22.9259,25500.0
2011-10-21 14:50:00,23.59,23.67,23.57,23.63,24500.0,22.9356,23.0134,22.9162,22.9745,24500.0
2011-10-21 14:55:00,23.64,23.66,23.6,23.61,49600.0,22.9842,23.0037,22.9453,22.9551,49600.0
2011-10-21 15:00:00,23.62,23.73,23.59,23.7,67500.0,22.9648,23.0717,22.9356,23.0426,67500.0
2011-10-21 15:05:00,23.71,23.8,23.7,23.77,21600.0,23.0523,23.1398,23.0426,23.1106,21600.0
2011-10-21 15:10:00,23.78,23.84,23.77,23.83,28900.0,23.1203,23.1787,23.1106,23.169,28900.0
2011-10-21 15:15:00,23.82,23.85,23.79,23.81,28100.0,23.1592,23.1884,23.1301,23.1495,28100.0
2011-10-21 15:20:00,23.82,23.89,23.8,23.87,22900.0,23.1592,23.2273,23.1398,23.2078,22900.0
2011-10-21 15:25:00,23.87,23.99,23.87,23.89,49500.0,23.2078,23.3245,23.2078,23.2273,49500.0
2011-10-21 15:30:00,23.88,23.89,23.81,23.81,36800.0,23.2176,23.2273,23.1495,23.1495,36800.0
2011-10-21 15:35:00,23.81,23.84,23.77,23.78,47600.0,23.1495,23.1787,23.1106,23.1203,47600.0
2011-10-21 15:40:00,23.78,23.81,23.72,23.73,52800.0,23.1203,23.1495,23.062,23.0717,52800.0
2011-10-21 15:45:00,23.74,23.83,23.73,23.8,31500.0,23.0815,23.169,23.0717,23.1398,31500.0
2011-10-21 15:50:00,23.81,23.98,23.79,23.97,71200.0,23.1495,23.3148,23.1301,23.3051,71200.0
2011-10-21 15:55:00,23.97,24.02,23.9,24.01,92800.0,23.3051,23.3537,23.237,23.344,92800.0
2011-10-24 09:30:00,24.17,24.44,24.16,24.4,28300.0,23.4995,23.762,23.4898,23.7231,28300.0
2011-10-24 09:35:00,24.42,24.57,24.4,24.57,15200.0,23.7426,23.8884,23.7231,23.8884,15200.0
2011-10-24 09:40:00,24.55,24.66,24.4,24.46,26000.0,23.869,23.9759,23.7231,23.7815,26000.0
2011-10-24 09:45:00,24.46,24.62,24.33,24.62,32000.0,23.7815,23.937,23.6551,23.937,32000.0
2011-10-24 09:50:00,24.66,24.7,24.59,24.68,28800.0,23.9759,24.0148,23.9079,23.9954,28800.0
2011-10-24 09:55:00,24.68,24.7,24.46,24.49,39400.0,23.9954,24.0148,23.7815,23.8106,39400.0
2011-10-24 10:00:00,24.49,24.54,24.37,24.53,29600.0,23.8106,23.8593,23.694,23.8495,29600.0
2011-10-24 10:05:00,24.52,24.62,24.51,24.6,13100.0,23.8398,23.937,23.8301,23.9176,13100.0
2011-10-24 10:10:00,24.62,24.65,24.44,24.5,19900.0,23.937,23.9662,23.762,23.8204,19900.0
2011-10-24 10:15:00,24.51,24.65,24.5,24.64,14900.0,23.8301,23.9662,23.8204,23.9565,14900.0
2011-10-24 10:20:00,24.64,24.68,24.57,24.63,55800.0,23.9565,23.9954,23.8884,23.9468,55800.0
2011-10-24 10:25:00,24.63,24.66,24.6,24.61,57900.0,23.9468,23.9759,23.9176,23.9273,57900.0
2011-10-24 10:30:00,24.65,24.67,24.51,24.65,50200.0,23.9662,23.9857,23.8301,23.9662,50200.0
2011-10-24 10:35:00,24.64,24.65,24.5,24.5,34400.0,23.9565,23.9662,23.8204,23.8204,34400.0
2011-10-24 10:40:00,24.51,24.56,24.46,24.56,12500.0,23.8301,23.8787,23.7815,23.8787,12500.0
2011-10-24 10:45:00,24.58,24.64,24.54,24.59,22900.0,23.8982,23.9565,23.8593,23.9079,22900.0
2011-10-24 10:50:00,24.58,24.61,24.56,24.58,18900.0,23.8982,23.9273,23.8787,23.8982,18900.0
2011-10-24 10:55:00,24.57,24.67,24.57,24.63,8500.0,23.8884,23.9857,23.8884,23.9468,8500.0
2011-10-24 11:00:00,24.64,24.77,24.63,24.74,14100.0,23.9565,24.0829,23.9468,24.0537,14100.0
2011-10-24 11:05:00,24.74,24.78,24.73,24.74,14900.0,24.0537,24.0926,24.044,24.0537,14900.0
2011-10-24 11:10:00,24.74,24.75,24.67,24.69,19500.0,24.0537,24.0634,23.9857,24.0051,19500.0
2011-10-24 11:15:00,24.7,24.75,24.69,24.72,5000.0,24.0148,24.0634,24.0051,24.0343,5000.0
2011-10-24 11:20:00,24.72,24.76,24.68,24.71,13800.0,24.0343,24.0732,23.9954,24.0245,13800.0
2011-10-24 11:25:00,24.71,24.77,24.69,24.77,31500.0,24.0245,24.0829,24.0051,24.0829,31500.0
2011-10-24 11:30:00,24.77,24.89,24.77,24.89,28100.0,24.0829,24.1996,24.0829,24.1996,28100.0
2011-10-24 11:35:00,24.88,24.92,24.82,24.85,4400.0,24.1898,24.2287,24.1315,24.1607,4400.0
2011-10-24 11:40:00,24.86,24.94,24.86,24.91,11900.0,24.1704,24.2482,24.1704,24.219,11900.0
2011-10-24 11:45:00,24.92,25.0,24.92,25.0,16900.0,24.2287,24.3065,24.2287,24.3065,16900.0
2011-10-24 11:50:00,24.99,25.11,24.97,25.08,42200.0,24.2968,24.4135,24.2773,24.3843,42200.0
2011-10-24 11:55:00,25.09,25.18,25.08,25.17,14800.0,24.394,24.4815,24.3843,24.4718,14800.0
2011-10-24 12:00:00,25.18,25.18,25.08,25.14,12900.0,24.4815,24.4815,24.3843,24.4426,12900.0
2011-10-24 12:05:00,25.13,25.18,25.13,25.16,11400.0,24.4329,24.4815,24.4329,24.4621,11400.0
2011-10-24 12:10:00,25.17,25.17,25.14,25.16,15800.0,24.4718,24.4718,24.4426,24.4621,15800.0
2011-10-24 12:15:00,25.16,25.16,25.14,25.15,16700.0,24.4621,24.4621,24.4426,24.4523,16700.0
2011-10-24 12:20:00,25.16,25.16,25.12,25.12,8200.0,24.4621,24.4621,24.4232,24.4232,8200.0
2011-10-24 12:25:00,25.13,25.21,25.11,25.2,18000.0,24.4329,24.5107,24.4135,24.501,18000.0
2011-10-24 12:30:00,25.2,25.23,25.16,25.19,47700.0,24.501,24.5301,24.4621,24.4912,47700.0
2011-10-24 12:35:00,25.19,25.23,25.16,25.2,19800.0,24.4912,24.5301,24.4621,24.501,19800.0
2011-10-24 12:40:00,25.21,25.21,25.13,25.13,16800.0,24.5107,24.5107,24.4329,24.4329,16800.0
2011-10-24 12:45:00,25.14,25.14,25.02,25.02,11300.0,24.4426,24.4426,24.3259,24.3259,11300.0
2011-10-24 12:50:00,25.02,25.08,25.0,25.05,6200.0,24.3259,24.3843,24.3065,24.3551,6200.0
2011-10-24 12:55:00,25.05,25.06,24.98,25.0,32200.0,24.3551,24.3648,24.2871,24.3065,32200.0
2011-10-24 13:00:00,25.01,25.02,24.96,24.97,15200.0,24.3162,24.3259,24.2676,24.2773,15200.0
2011-10-24 13:05:00,24.95,24.96,24.89,24.89,15800.0,24.2579,24.2676,24.1996,24.1996,15800.0
2011-10-24 13:10:00,24.89,24.97,24.89,24.93,13300.0,24.1996,24.2773,24.1996,24.2384,13300.0
2011-10-24 13:15:00,24.93,25.0,24.92,24.97,13000.0,24.2384,24.3065,24.2287,24.2773,13000.0
2011-10-24 13:20:00,24.97,24.99,24.96,24.98,7300.0,24.2773,24.2968,24.2676,24.2871,7300.0
2011-10-24 13:25:00,24.99,25.0,24.94,24.94,13500.0,24.2968,24.3065,24.2482,24.2482,13500.0
2011-10-24 13:30:00,24.94,24.98,24.92,24.95,6400.0,24.2482,24.2871,24.2287,24.2579,6400.0
2011-10-24 13:35:00,24.95,24.95,24.89,24.91,64000.0,24.2579,24.2579,24.1996,24.219,64000.0
2011-10-24 13:40:00,24.91,25.0,24.9,24.97,9000.0,24.219,24.3065,24.2093,24.2773,9000.0
2011-10-24 13:45:00,24.97,25.02,24.97,25.01,37700.0,24.2773,24.3259,24.2773,24.3162,37700.0
2011-10-24 13:50:00,25.02,25.06,25.0,25.06,11800.0,24.3259,24.3648,24.3065,24.3648,11800.0
2011-10-24 13:55:00,25.05,25.06,24.97,25.0,12000.0,24.3551,24.3648,24.2773,24.3065,12000.0
2011-10-24 14:00:00,25.0,25.0,24.96,25.0,23200.0,24.3065,24.3065,24.2676,24.3065,23200.0
2011-10-24 14:05:00,24.99,24.99,24.95,24.97,8700.0,24.2968,24.2968,24.2579,24.2773,8700.0
2011-10-24 14:10:00,24.97,24.99,24.83,24.9,12400.0,24.2773,24.2968,24.1412,24.2093,12400.0
2011-10-24 14:15:00,24.9,24.92,24.76,24.78,17700.0,24.2093,24.2287,24.0732,24.0926,17700.0
2011-10-24 14:20:00,24.79,24.94,24.79,24.91,16300.0,24.1023,24.2482,24.1023,24.219,16300.0
2011-10-24 14:25:00,24.92,24.98,24.92,24.94,9000.0,24.2287,24.2871,24.2287,24.2482,9000.0
2011-10-24 14:30:00,24.93,24.97,24.88,24.88,13400.0,24.2384,24.2773,24.1898,24.1898,13400.0
2011-10-24 14:35:00,24.89,24.95,24.89,24.93,9800.0,24.1996,24.2579,24.1996,24.2384,9800.0
2011-10-24 14:40:00,24.94,24.95,24.88,24.92,15800.0,24.2482,24.2579,24.1898,24.2287,15800.0
2011-10-24 14:45:00,24.93,24.96,24.91,24.95,14100.0,24.2384,24.2676,24.219,24.2579,14100.0
2011-10-24 14:50:00,24.94,24.95,24.93,24.93,10800.0,24.2482,24.2579,24.2384,24.2384,10800.0
2011-10-24 14:55:00,24.93,24.95,24.91,24.93,17300.0,24.2384,24.2579,24.219,24.2384,17300.0
2011-10-24 15:00:00,24.92,24.96,24.88,24.88,36400.0,24.2287,24.2676,24.1898,24.1898,36400.0
2011-10-24 15:05:00,24.89,24.9,24.84,24.87,39400.0,24.1996,24.2093,24.1509,24.1801,39400.0
2011-10-24 15:10:00,24.88,24.88,24.78,24.78,31000.0,24.1898,24.1898,24.0926,24.0926,31000.0
2011-10-24 15:15:00,24.78,24.78,24.7,24.73,30900.0,24.0926,24.0926,24.0148,24.044,30900.0
2011-10-24 15:20:00,24.73,24.74,24.68,24.69,35100.0,24.044,24.0537,23.9954,24.0051,35100.0
2011-10-24 15:25:00,24.69,24.79,24.64,24.71,59200.0,24.0051,24.1023,23.9565,24.0245,59200.0
2011-10-24 15:30:00,24.7,24.71,24.62,24.63,67200.0,24.0148,24.0245,23.937,23.9468,67200.0
2011-10-24 15:35:00,24.63,24.75,24.61,24.7,50500.0,23.9468,24.0634,23.9273,24.0148,50500.0
2011-10-24 15:40:00,24.7,24.8,24.67,24.78,44300.0,24.0148,24.112,23.9857,24.0926,44300.0
2011-10-24 15:45:00,24.78,24.78,24.71,24.73,66900.0,24.0926,24.0926,24.0245,24.044,66900.0
2011-10-24 15:50:00,24.74,24.82,24.73,24.74,73700.0,24.0537,24.1315,24.044,24.0537,73700.0
2011-10-24 15:55:00,24.74,24.84,24.74,24.81,105000.0,24.0537,24.1509,24.0537,24.1218,105000.0
2011-10-25 09:30:00,24.51,24.52,24.01,24.08,58600.0,23.8301,23.8398,23.344,23.412,58600.0
2011-10-25 09:35:00,24.09,24.09,23.81,24.06,50100.0,23.4217,23.4217,23.1495,23.3926,50100.0
2011-10-25 09:40:00,24.08,24.27,23.99,24.27,87300.0,23.412,23.5968,23.3245,23.5968,87300.0
2011-10-25 09:45:00,24.3,24.48,24.16,24.47,37400.0,23.6259,23.8009,23.4898,23.7912,37400.0
2011-10-25 09:50:00,24.5,24.53,24.32,24.49,23900.0,23.8204,23.8495,23.6454,23.8106,23900.0
2011-10-25 09:55:00,24.47,24.5,24.35,24.35,14000.0,23.7912,23.8204,23.6745,23.6745,14000.0
2011-10-25 10:00:00,24.34,24.42,24.23,24.3,42300.0,23.6648,23.7426,23.5579,23.6259,42300.0
2011-10-25 10:05:00,24.33,24.45,24.25,24.45,32600.0,23.6551,23.7718,23.5773,23.7718,32600.0
2011-10-25 10:10:00,24.42,24.44,24.21,24.21,48100.0,23.7426,23.762,23.5384,23.5384,48100.0
2011-10-25 10:15:00,24.2,24.33,24.18,24.32,14900.0,23.5287,23.6551,23.5092,23.6454,14900.0
2011-10-25 10:20:00,24.33,24.41,24.32,24.35,14700.0,23.6551,23.7329,23.6454,23.6745,14700.0
2011-10-25 10:25:00,24.36,24.56,24.36,24.54,15000.0,23.6843,23.8787,23.6843,23.8593,15000.0
2011-10-25 10:30:00,24.54,24.61,24.49,24.61,19500.0,23.8593,23.9273,23.8106,23.9273,19500.0
2011-10-25 10:35:00,24.61,24.78,24.58,24.76,21100.0,23.9273,24.0926,23.8982,24.0732,21100.0
2011-10-25 10:40:00,24.75,24.79,24.71,24.77,9700.0,24.0634,24.1023,24.0245,24.0829,9700.0
2011-10-25 10:45:00,24.76,24.79,24.67,24.69,16800.0,24.0732,24.1023,23.9857,24.0051,16800.0
2011-10-25 10:50:00,24.64,24.65,24.49,24.5,13200.0,23.9565,23.9662,23.8106,23.8204,13200.0
2011-10-25 10:55:00,24.51,24.55,24.45,24.48,14000.0,23.8301,23.869,23.7718,23.8009,14000.0
2011-10-25 11:00:00,24.47,24.56,24.44,24.48,7800.0,23.7912,23.8787,23.762,23.8009,7800.0
2011-10-25 11:05:00,24.46,24.46,24.33,24.45,28600.0,23.7815,23.7815,23.6551,23.7718,28600.0
2011-10-25 11:10:00,24.41,24.43,24.33,24.43,23700.0,23.7329,23.7523,23.6551,23.7523,23700.0
2011-10-25 11:15:00,24.42,24.45,24.25,24.33,22900.0,23.7426,23.7718,23.5773,23.6551,22900.0
2011-10-25 11:20:00,24.32,24.34,24.19,24.3,25500.0,23.6454,23.6648,23.519,23.6259,25500.0
2011-10-25 11:25:00,24.28,24.34,24.23,24.29,8800.0,23.6065,23.6648,23.5579,23.6162,8800.0
2011-10-25 11:30:00,24.29,24.35,24.2,24.22,27300.0,23.6162,23.6745,23.5287,23.5481,27300.0
2011-10-25 11:35:00,24.2,24.37,24.17,24.35,20100.0,23.5287,23.694,23.4995,23.6745,20100.0
2011-10-25 11:40:00,24.35,24.39,24.24,24.26,21100.0,23.6745,23.7134,23.5676,23.587,21100.0
2011-10-25 11:45:00,24.26,24.32,24.22,24.32,10600.0,23.587,23.6454,23.5481,23.6454,10600.0
2011-10-25 11:50:00,24.31,24.39,24.28,24.37,11900.0,23.6356,23.7134,23.6065,23.694,11900.0
2011-10-25 11:55:00,24.37,24.4,24.31,24.36,11700.0,23.694,23.7231,23.6356,23.6843,11700.0
2011-10-25 12:00:00,24.33,24.35,24.23,24.27,21300.0,23.6551,23.6745,23.5579,23.5968,21300.0
2011-10-25 12:05:00,24.27,24.42,24.23,24.38,53000.0,23.5968,23.7426,23.5579,23.7037,53000.0
2011-10-25 12:10:00,24.36,24.4,24.35,24.4,7800.0,23.6843,23.7231,23.6745,23.7231,7800.0
2011-10-25 12:15:00,24.41,24.49,24.38,24.49,5900.0,23.7329,23.8106,23.7037,23.8106,5900.0
2011-10-25 12:20:00,24.49,24.49,24.45,24.45,3300.0,23.8106,23.8106,23.7718,23.7718,3300.0
2011-10-25 12:25:00,24.43,24.48,24.35,24.48,15600.0,23.7523,23.8009,23.6745,23.8009,15600.0
2011-10-25 12:30:00,24.49,24.51,24.48,24.48,3400.0,23.8106,23.8301,23.8009,23.8009,3400.0
2011-10-25 12:35:00,24.49,24.53,24.44,24.45,22200.0,23.8106,23.8495,23.762,23.7718,22200.0
2011-10-25 12:40:00,24.46,24.46,24.33,24.34,29100.0,23.7815,23.7815,23.6551,23.6648,29100.0
2011-10-25 12:45:00,24.33,24.38,24.29,24.31,10000.0,23.6551,23.7037,23.6162,23.6356,10000.0
2011-10-25 12:50:00,24.3,24.34,24.3,24.34,15900.0,23.6259,23.6648,23.6259,23.6648,15900.0
2011-10-25 12:55:00,24.32,24.37,24.32,24.33,4000.0,23.6454,23.694,23.6454,23.6551,4000.0
2011-10-25 13:00:00,24.31,24.4,24.31,24.36,7100.0,23.6356,23.7231,23.6356,23.6843,7100.0
2011-10-25 13:05:00,24.36,24.43,24.34,24.38,12100.0,23.6843,23.7523,23.6648,23.7037,12100.0
2011-10-25 13:10:00,24.39,24.39,24.34,24.38,10300.0,23.7134,23.7134,23.6648,23.7037,10300.0
2011-10-25 13:15:00,24.37,24.43,24.36,24.4,28400.0,23.694,23.7523,23.6843,23.7231,28400.0
2011-10-25 13:20:00,24.41,24.47,24.33,24.33,25600.0,23.7329,23.7912,23.6551,23.6551,25600.0
2011-10-25 13:25:00,24.36,24.37,24.32,24.33,6400.0,23.6843,23.694,23.6454,23.6551,6400.0
2011-10-25 13:30:00,24.32,24.32,24.23,24.23,19900.0,23.6454,23.6454,23.5579,23.5579,19900.0
2011-10-25 13:35:00,24.24,24.25,24.17,24.21,37400.0,23.5676,23.5773,23.4995,23.5384,37400.0
2011-10-25 13:40:00,24.2,24.2,24.11,24.17,14500.0,23.5287,23.5287,23.4412,23.4995,14500.0
2011-10-25 13:45:00,24.18,24.2,24.15,24.17,15400.0,23.5092,23.5287,23.4801,23.4995,15400.0
2011-10-25 13:50:00,24.18,24.25,24.08,24.1,42700.0,23.5092,23.5773,23.412,23.4315,42700.0
2011-10-25 13:55:00,24.1,24.14,24.04,24.14,12100.0,23.4315,23.4704,23.3731,23.4704,12100.0
2011-10-25 14:00:00,24.13,24.16,24.01,24.02,27800.0,23.4606,23.4898,23.344,23.3537,27800.0
2011-10-25 14:05:00,24.03,24.09,24.01,24.07,9600.0,23.3634,23.4217,23.344,23.4023,9600.0
2011-10-25 14:10:00,24.08,24.08,23.95,23.95,18800.0,23.412,23.412,23.2856,23.2856,18800.0
2011-10-25 14:15:00,23.95,24.03,23.95,24.03,9100.0,23.2856,23.3634,23.2856,23.3634,9100.0
2011-10-25 14:20:00,24.03,24.05,23.99,24.03,8000.0,23.3634,23.3829,23.3245,23.3634,8000.0
2011-10-25 14:25:00,24.02,24.04,23.99,24.01,12700.0,23.3537,23.3731,23.3245,23.344,12700.0
2011-10-25 14:30:00,24.0,24.02,23.95,23.96,13500.0,23.3342,23.3537,23.2856,23.2954,13500.0
2011-10-25 14:35:00,23.95,23.98,23.91,23.93,11500.0,23.2856,23.3148,23.2467,23.2662,11500.0
2011-10-25 14:40:00,23.94,24.09,23.92,24.09,24100.0,23.2759,23.4217,23.2565,23.4217,24100.0
2011-10-25 14:45:00,24.09,24.1,24.02,24.04,28800.0,23.4217,23.4315,23.3537,23.3731,28800.0
2011-10-25 14:50:00,24.03,24.05,23.98,23.99,14800.0,23.3634,23.3829,23.3148,23.3245,14800.0
2011-10-25 14:55:00,23.97,23.99,23.9,23.99,28800.0,23.3051,23.3245,23.237,23.3245,28800.0
2011-10-25 15:00:00,24.0,24.04,23.99,24.01,35100.0,23.3342,23.3731,23.3245,23.344,35100.0
2011-10-25 15:05:00,24.0,24.0,23.9,23.91,54900.0,23.3342,23.3342,23.237,23.2467,54900.0
2011-10-25 15:10:00,23.9,23.91,23.78,23.79,55000.0,23.237,23.2467,23.1203,23.1301,55000.0
2011-10-25 15:15:00,23.8,23.81,23.72,23.72,73500.0,23.1398,23.1495,23.062,23.062,73500.0
2011-10-25 15:20:00,23.74,23.74,23.57,23.59,61400.0,23.0815,23.0815,22.9162,22.9356,61400.0
2011-10-25 15:25:00,23.59,23.66,23.57,23.65,31800.0,22.9356,23.0037,22.9162,22.994,31800.0
2011-10-25 15:30:00,23.65,23.71,23.57,23.65,122600.0,22.994,23.0523,22.9162,22.994,122600.0
2011-10-25 15:35:00,23.65,23.66,23.58,23.6,73000.0,22.994,23.0037,22.9259,22.9453,73000.0
2011-10-25 15:40:00,23.6,23.68,23.56,23.6,72400.0,22.9453,23.0231,22.9064,22.9453,72400.0
2011-10-25 15:45:00,23.6,23.67,23.51,23.63,92500.0,22.9453,23.0134,22.8578,22.9745,92500.0
2011-10-25 15:50:00,23.62,23.63,23.48,23.54,110700.0,22.9648,22.9745,22.8287,22.887,110700.0
2011-10-25 15:55:00,23.53,23.57,23.5,23.54,141500.0,22.8773,22.9162,22.8481,22.887,141500.0
2011-10-26 09:30:00,24.02,24.23,23.99,24.23,30900.0,23.3537,23.5579,23.3245,23.5579,30900.0
2011-10-26 09:35:00,24.25,24.25,24.0,24.03,21600.0,23.5773,23.5773,23.3342,23.3634,21600.0
2011-10-26 09:40:00,24.03,24.12,23.99,24.08,36700.0,23.3634,23.4509,23.3245,23.412,36700.0
2011-10-26 09:45:00,24.08,24.15,23.98,24.05,54400.0,23.412,23.4801,23.3148,23.3829,54400.0
2011-10-26 09:50:00,24.05,24.08,23.9,24.05,51800.0,23.3829,23.412,23.237,23.3829,51800.0
2011-10-26 09:55:00,24.04,24.06,23.89,23.9,27300.0,23.3731,23.3926,23.2273,23.237,27300.0
2011-10-26 10:00:00,23.94,23.94,23.82,23.88,21300.0,23.2759,23.2759,23.1592,23.2176,21300.0
2011-10-26 10:05:00,23.87,23.88,23.56,23.6,41700.0,23.2078,23.2176,22.9064,22.9453,41700.0
2011-10-26 10:10:00,23.61,23.62,23.24,23.24,85900.0,22.9551,22.9648,22.5953,22.5953,85900.0
2011-10-26 10:15:00,23.24,23.29,23.05,23.13,128600.0,22.5953,22.6439,22.4106,22.4884,128600.0
2011-10-26 10:20:00,23.12,23.27,23.06,23.18,53100.0,22.4787,22.6245,22.4203,22.537,53100.0
2011-10-26 10:25:00,23.19,23.19,22.8,23.04,151200.0,22.5467,22.5467,22.1675,22.4009,151200.0
2011-10-26 10:30:00,23.04,23.08,22.98,23.01,37200.0,22.4009,22.4398,22.3425,22.3717,37200.0
2011-10-26 10:35:00,22.99,23.27,22.99,23.22,61000.0,22.3523,22.6245,22.3523,22.5759,61000.0
2011-10-26 10:40:00,23.23,23.23,22.98,22.99,40400.0,22.5856,22.5856,22.3425,22.3523,40400.0
2011-10-26 10:45:00,23.0,23.02,22.71,22.73,63000.0,22.362,22.3814,22.08,22.0995,63000.0
2011-10-26 10:50:00,22.73,22.89,22.64,22.69,52700.0,22.0995,22.255,22.012,22.0606,52700.0
2011-10-26 10:55:00,22.68,22.79,22.68,22.75,35300.0,22.0509,22.1578,22.0509,22.1189,35300.0
2011-10-26 11:00:00,22.76,23.06,22.74,22.99,33500.0,22.1286,22.4203,22.1092,22.3523,33500.0
2011-10-26 11:05:00,23.01,23.1,22.97,22.98,26100.0,22.3717,22.4592,22.3328,22.3425,26100.0
2011-10-26 11:10:00,22.98,23.13,22.94,23.1,33600.0,22.3425,22.4884,22.3036,22.4592,33600.0
2011-10-26 11:15:00,23.1,23.16,23.04,23.12,15900.0,22.4592,22.5175,22.4009,22.4787,15900.0
2011-10-26 11:20:00,23.13,23.13,22.96,22.98,17200.0,22.4884,22.4884,22.3231,22.3425,17200.0
2011-10-26 11:25:00,22.97,23.15,22.96,23.1,21800.0,22.3328,22.5078,22.3231,22.4592,21800.0
2011-10-26 11:30:00,23.09,23.21,23.07,23.17,19800.0,22.4495,22.5662,22.43,22.5273,19800.0
2011-10-26 11:35:00,23.16,23.2,23.1,23.1,20900.0,22.5175,22.5564,22.4592,22.4592,20900.0
2011-10-26 11:40:00,23.1,23.38,23.1,23.35,31400.0,22.4592,22.7314,22.4592,22.7023,31400.0
2011-10-26 11:45:00,23.35,23.43,23.35,23.4,35100.0,22.7023,22.7801,22.7023,22.7509,35100.0
2011-10-26 11:50:00,23.4,23.44,23.34,23.36,37200.0,22.7509,22.7898,22.6925,22.712,37200.0
2011-10-26 11:55:00,23.35,23.39,23.33,23.34,18600.0,22.7023,22.7412,22.6828,22.6925,18600.0
2011-10-26 12:00:00,23.35,23.43,23.34,23.39,15700.0,22.7023,22.7801,22.6925,22.7412,15700.0
2011-10-26 12:05:00,23.4,23.4,23.25,23.27,20000.0,22.7509,22.7509,22.605,22.6245,20000.0
2011-10-26 12:10:00,23.27,23.27,23.12,23.12,22100.0,22.6245,22.6245,22.4787,22.4787,22100.0
2011-10-26 12:15:00,23.14,23.22,23.13,23.17,16500.0,22.4981,22.5759,22.4884,22.5273,16500.0
2011-10-26 12:20:00,23.18,23.25,23.1,23.11,12200.0,22.537,22.605,22.4592,22.4689,12200.0
2011-10-26 12:25:00,23.11,23.13,22.97,23.0,44400.0,22.4689,22.4884,22.3328,22.362,44400.0
2011-10-26 12:30:00,23.0,23.02,22.95,22.97,32500.0,22.362,22.3814,22.3134,22.3328,32500.0
2011-10-26 12:35:00,22.97,23.07,22.94,23.06,44500.0,22.3328,22.43,22.3036,22.4203,44500.0
2011-10-26 12:40:00,23.07,23.09,22.94,22.96,51100.0,22.43,22.4495,22.3036,22.3231,51100.0
2011-10-26 12:45:00,22.96,22.99,22.91,22.91,29100.0,22.3231,22.3523,22.2745,22.2745,29100.0
2011-10-26 12:50:00,22.91,22.91,22.75,22.77,68300.0,22.2745,22.2745,22.1189,22.1384,68300.0
2011-10-26 12:55:00,22.76,22.77,22.68,22.69,28600.0,22.1286,22.1384,22.0509,22.0606,28600.0
2011-10-26 13:00:00,22.69,22.71,22.63,22.66,53000.0,22.0606,22.08,22.0022,22.0314,53000.0
2011-10-26 13:05:00,22.67,22.69,22.61,22.62,35400.0,22.0411,22.0606,21.9828,21.9925,35400.0
2011-10-26 13:10:00,22.62,22.74,22.61,22.69,59700.0,21.9925,22.1092,21.9828,22.0606,59700.0
2011-10-26 13:15:00,22.7,22.78,22.68,22.78,39500.0,22.0703,22.1481,22.0509,22.1481,39500.0
2011-10-26 13:20:00,22.79,22.86,22.75,22.79,32200.0,22.1578,22.2259,22.1189,22.1578,32200.0
2011-10-26 13:25:00,22.78,22.86,22.75,22.86,20600.0,22.1481,22.2259,22.1189,22.2259,20600.0
2011-10-26 13:30:00,22.88,23.01,22.86,22.96,49400.0,22.2453,22.3717,22.2259,22.3231,49400.0
2011-10-26 13:35:00,22.96,23.1,22.94,23.1,55000.0,22.3231,22.4592,22.3036,22.4592,55000.0
2011-10-26 13:40:00,23.1,23.26,23.1,23.26,66700.0,22.4592,22.6148,22.4592,22.6148,66700.0
2011-10-26 13:45:00,23.27,23.35,23.24,23.27,41200.0,22.6245,22.7023,22.5953,22.6245,41200.0
2011-10-26 13:50:00,23.27,23.39,23.2,23.25,88900.0,22.6245,22.7412,22.5564,22.605,88900.0
2011-10-26 13:55:00,23.29,23.42,23.21,23.33,25800.0,22.6439,22.7703,22.5662,22.6828,25800.0
2011-10-26 14:00:00,23.35,23.54,23.35,23.51,34200.0,22.7023,22.887,22.7023,22.8578,34200.0
2011-10-26 14:05:00,23.5,23.64,23.43,23.63,60700.0,22.8481,22.9842,22.7801,22.9745,60700.0
2011-10-26 14:10:00,23.62,23.72,23.59,23.7,60000.0,22.9648,23.062,22.9356,23.0426,60000.0
2011-10-26 14:15:00,23.68,23.71,23.6,23.6,20300.0,23.0231,23.0523,22.9453,22.9453,20300.0
2011-10-26 14:20:00,23.6,23.66,23.58,23.58,19500.0,22.9453,23.0037,22.9259,22.9259,19500.0
2011-10-26 14:25:00,23.59,23.6,23.56,23.56,37400.0,22.9356,22.9453,22.9064,22.9064,37400.0
2011-10-26 14:30:00,23.56,23.66,23.49,23.63,34800.0,22.9064,23.0037,22.8384,22.9745,34800.0
2011-10-26 14:35:00,23.63,23.7,23.61,23.68,28300.0,22.9745,23.0426,22.9551,23.0231,28300.0
2011-10-26 14:40:00,23.69,23.7,23.57,23.61,43100.0,23.0328,23.0426,22.9162,22.9551,43100.0
2011-10-26 14:45:00,23.6,23.66,23.56,23.59,24100.0,22.9453,23.0037,22.9064,22.9356,24100.0
2011-10-26 14:50:00,23.59,23.6,23.53,23.55,37100.0,22.9356,22.9453,22.8773,22.8967,37100.0
2011-10-26 14:55:00,23.55,23.59,23.52,23.58,36800.0,22.8967,22.9356,22.8676,22.9259,36800.0
2011-10-26 15:00:00,23.59,23.62,23.53,23.58,76300.0,22.9356,22.9648,22.8773,22.9259,76300.0
2011-10-26 15:05:00,23.59,23.59,23.5,23.53,43000.0,22.9356,22.9356,22.8481,22.8773,43000.0
2011-10-26 15:10:00,23.52,23.53,23.49,23.5,67900.0,22.8676,22.8773,22.8384,22.8481,67900.0
2011-10-26 15:15:00,23.51,23.55,23.48,23.48,44100.0,22.8578,22.8967,22.8287,22.8287,44100.0
2011-10-26 15:20:00,23.48,23.54,23.48,23.51,49700.0,22.8287,22.887,22.8287,22.8578,49700.0
2011-10-26 15:25:00,23.5,23.64,23.47,23.63,104300.0,22.8481,22.9842,22.8189,22.9745,104300.0
2011-10-26 15:30:00,23.62,23.77,23.5,23.75,109500.0,22.9648,23.1106,22.8481,23.0912,109500.0
2011-10-26 15:35:00,23.75,23.88,23.75,23.8,59300.0,23.0912,23.2176,23.0912,23.1398,59300.0
2011-10-26 15:40:00,23.8,23.98,23.8,23.97,64800.0,23.1398,23.3148,23.1398,23.3051,64800.0
2011-10-26 15:45:00,23.96,23.97,23.76,23.76,58300.0,23.2954,23.3051,23.1009,23.1009,58300.0
2011-10-26 15:50:00,23.75,23.78,23.69,23.69,68600.0,23.0912,23.1203,23.0328,23.0328,68600.0
2011-10-26 15:55:00,23.7,23.7,23.52,23.62,158700.0,23.0426,23.0426,22.8676,22.9648,158700.0
2011-10-27 09:30:00,24.91,25.27,24.71,25.16,122600.0,24.219,24.569,24.0245,24.4621,122600.0
2011-10-27 09:35:00,25.16,25.18,24.94,25.1,24000.0,24.4621,24.4815,24.2482,24.4037,24000.0
2011-10-27 09:40:00,25.12,25.14,24.94,25.01,19800.0,24.4232,24.4426,24.2482,24.3162,19800.0
2011-10-27 09:45:00,24.97,24.98,24.86,24.91,22500.0,24.2773,24.2871,24.1704,24.219,22500.0
2011-10-27 09:50:00,24.91,24.98,24.86,24.89,29400.0,24.219,24.2871,24.1704,24.1996,29400.0
2011-10-27 09:55:00,24.89,24.94,24.84,24.89,35100.0,24.1996,24.2482,24.1509,24.1996,35100.0
2011-10-27 10:00:00,24.88,24.92,24.73,24.89,53900.0,24.1898,24.2287,24.044,24.1996,53900.0
2011-10-27 10:05:00,24.88,24.95,24.84,24.94,19400.0,24.1898,24.2579,24.1509,24.2482,19400.0
2011-10-27 10:10:00,24.94,25.0,24.87,24.96,54900.0,24.2482,24.3065,24.1801,24.2676,54900.0
2011-10-27 10:15:00,24.97,25.02,24.9,24.96,87500.0,24.2773,24.3259,24.2093,24.2676,87500.0
2011-10-27 10:20:00,24.96,24.98,24.9,24.93,92500.0,24.2676,24.2871,24.2093,24.2384,92500.0
2011-10-27 10:25:00,24.92,24.94,24.76,24.83,43600.0,24.2287,24.2482,24.0732,24.1412,43600.0
2011-10-27 10:30:00,24.82,24.83,24.62,24.69,23900.0,24.1315,24.1412,23.937,24.0051,23900.0
2011-10-27 10:35:00,24.7,24.71,24.5,24.52,33800.0,24.0148,24.0245,23.8204,23.8398,33800.0
2011-10-27 10:40:00,24.52,24.73,24.49,24.73,51100.0,23.8398,24.044,23.8106,24.044,51100.0
2011-10-27 10:45:00,24.73,24.84,24.71,24.72,37700.0,24.044,24.1509,24.0245,24.0343,37700.0
2011-10-27 10:50:00,24.73,24.73,24.56,24.65,13800.0,24.044,24.044,23.8787,23.9662,13800.0
2011-10-27 10:55:00,24.66,24.69,24.56,24.69,35300.0,23.9759,24.0051,23.8787,24.0051,35300.0
2011-10-27 11:00:00,24.67,24.82,24.65,24.78,16900.0,23.9857,24.1315,23.9662,24.0926,16900.0
2011-10-27 11:05:00,24.78,24.89,24.75,24.83,17200.0,24.0926,24.1996,24.0634,24.1412,17200.0
2011-10-27 11:10:00,24.83,24.9,24.83,24.9,13300.0,24.1412,24.2093,24.1412,24.2093,13300.0
2011-10-27 11:15:00,24.89,24.93,24.78,24.79,13100.0,24.1996,24.2384,24.0926,24.1023,13100.0
2011-10-27 11:20:00,24.79,24.9,24.76,24.9,20900.0,24.1023,24.2093,24.0732,24.2093,20900.0
2011-10-27 11:25:00,24.91,24.93,24.83,24.83,15300.0,24.219,24.2384,24.1412,24.1412,15300.0
2011-10-27 11:30:00,24.84,24.86,24.77,24.86,6700.0,24.1509,24.1704,24.0829,24.1704,6700.0
2011-10-27 11:35:00,24.87,24.93,24.82,24.9,10000.0,24.1801,24.2384,24.1315,24.2093,10000.0
2011-10-27 11:40:00,24.89,24.93,24.87,24.9,15700.0,24.1996,24.2384,24.1801,24.2093,15700.0
2011-10-27 11:45:00,24.92,24.93,24.85,24.9,17300.0,24.2287,24.2384,24.1607,24.2093,17300.0
2011-10-27 11:50:00,24.91,24.94,24.87,24.92,28200.0,24.219,24.2482,24.1801,24.2287,28200.0
2011-10-27 11:55:00,24.9,25.03,24.88,25.01,48600.0,24.2093,24.3357,24.1898,24.3162,48600.0
2011-10-27 12:00:00,25.02,25.24,25.01,25.22,47700.0,24.3259,24.5398,24.3162,24.5204,47700.0
2011-10-27 12:05:00,25.22,25.23,24.98,25.05,18700.0,24.5204,24.5301,24.2871,24.3551,18700.0
2011-10-27 12:10:00,25.07,25.16,25.06,25.06,7200.0,24.3746,24.4621,24.3648,24.3648,7200.0
2011-10-27 12:15:00,25.07,25.22,25.05,25.22,15500.0,24.3746,24.5204,24.3551,24.5204,15500.0
2011-10-27 12:20:00,25.22,25.22,25.05,25.09,18000.0,24.5204,24.5204,24.3551,24.394,18000.0
2011-10-27 12:25:00,25.1,25.18,25.1,25.14,13100.0,24.4037,24.4815,24.4037,24.4426,13100.0
2011-10-27 12:30:00,25.14,25.18,25.08,25.11,16400.0,24.4426,24.4815,24.3843,24.4135,16400.0
2011-10-27 12:35:00,25.09,25.11,24.99,25.07,12300.0,24.394,24.4135,24.2968,24.3746,12300.0
2011-10-27 12:40:00,25.07,25.11,25.03,25.09,11000.0,24.3746,24.4135,24.3357,24.394,11000.0
2011-10-27 12:45:00,25.08,25.08,24.99,25.01,14700.0,24.3843,24.3843,24.2968,24.3162,14700.0
2011-10-27 12:50:00,25.0,25.04,24.96,24.96,10500.0,24.3065,24.3454,24.2676,24.2676,10500.0
2011-10-27 12:55:00,24.96,25.0,24.96,24.98,9400.0,24.2676,24.3065,24.2676,24.2871,9400.0
2011-10-27 13:00:00,25.0,25.01,24.94,24.98,17500.0,24.3065,24.3162,24.2482,24.2871,17500.0
2011-10-27 13:05:00,24.98,25.02,24.94,25.01,14600.0,24.2871,24.3259,24.2482,24.3162,14600.0
2011-10-27 13:10:00,25.01,25.04,24.99,25.0,31000.0,24.3162,24.3454,24.2968,24.3065,31000.0
2011-10-27 13:15:00,25.01,25.03,24.97,24.99,11000.0,24.3162,24.3357,24.2773,24.2968,11000.0
2011-10-27 13:20:00,24.97,25.01,24.97,25.0,2900.0,24.2773,24.3162,24.2773,24.3065,2900.0
2011-10-27 13:25:00,25.01,25.02,24.97,25.0,15900.0,24.3162,24.3259,24.2773,24.3065,15900.0
2011-10-27 13:30:00,25.01,25.04,24.97,25.03,8000.0,24.3162,24.3454,24.2773,24.3357,8000.0
2011-10-27 13:35:00,25.03,25.09,25.02,25.03,19900.0,24.3357,24.394,24.3259,24.3357,19900.0
2011-10-27 13:40:00,25.05,25.08,25.01,25.08,25900.0,24.3551,24.3843,24.3162,24.3843,25900.0
2011-10-27 13:45:00,25.09,25.12,25.02,25.05,13500.0,24.394,24.4232,24.3259,24.3551,13500.0
2011-10-27 13:50:00,25.06,25.18,25.05,25.15,19500.0,24.3648,24.4815,24.3551,24.4523,19500.0
2011-10-27 13:55:00,25.15,25.19,25.09,25.16,22800.0,24.4523,24.4912,24.394,24.4621,22800.0
2011-10-27 14:00:00,25.16,25.24,25.12,25.24,26700.0,24.4621,24.5398,24.4232,24.5398,26700.0
2011-10-27 14:05:00,25.24,25.29,25.15,25.15,40800.0,24.5398,24.5885,24.4523,24.4523,40800.0
2011-10-27 14:10:00,25.15,25.15,25.03,25.06,10100.0,24.4523,24.4523,24.3357,24.3648,10100.0
2011-10-27 14:15:00,25.07,25.11,25.06,25.08,11900.0,24.3746,24.4135,24.3648,24.3843,11900.0
2011-10-27 14:20:00,25.09,25.12,25.07,25.09,21800.0,24.394,24.4232,24.3746,24.394,21800.0
2011-10-27 14:25:00,25.1,25.19,25.07,25.17,18100.0,24.4037,24.4912,24.3746,24.4718,18100.0
2011-10-27 14:30:00,25.17,25.19,25.07,25.1,16000.0,24.4718,24.4912,24.3746,24.4037,16000.0
2011-10-27 14:35:00,25.1,25.17,25.07,25.16,24200.0,24.4037,24.4718,24.3746,24.4621,24200.0
2011-10-27 14:40:00,25.16,25.18,25.1,25.12,24600.0,24.4621,24.4815,24.4037,24.4232,24600.0
2011-10-27 14:45:00,25.11,25.15,25.06,25.08,18700.0,24.4135,24.4523,24.3648,24.3843,18700.0
2011-10-27 14:50:00,25.09,25.09,25.03,25.06,12900.0,24.394,24.394,24.3357,24.3648,12900.0
2011-10-27 14:55:00,25.06,25.12,25.02,25.04,23400.0,24.3648,24.4232,24.3259,24.3454,23400.0
2011-10-27 15:00:00,25.04,25.08,24.98,25.02,48800.0,24.3454,24.3843,24.2871,24.3259,48800.0
2011-10-27 15:05:00,25.02,25.04,24.98,24.98,30100.0,24.3259,24.3454,24.2871,24.2871,30100.0
2011-10-27 15:10:00,24.99,25.05,24.96,25.01,26700.0,24.2968,24.3551,24.2676,24.3162,26700.0
2011-10-27 15:15:00,25.01,25.05,24.95,25.0,57100.0,24.3162,24.3551,24.2579,24.3065,57100.0
2011-10-27 15:20:00,25.01,25.06,24.97,25.01,66500.0,24.3162,24.3648,24.2773,24.3162,66500.0
2011-10-27 15:25:00,25.02,25.04,24.97,24.98,57300.0,24.3259,24.3454,24.2773,24.2871,57300.0
2011-10-27 15:30:00,24.98,25.02,24.97,24.98,44000.0,24.2871,24.3259,24.2773,24.2871,44000.0
2011-10-27 15:35:00,24.98,25.0,24.9,24.98,36000.0,24.2871,24.3065,24.2093,24.2871,36000.0
2011-10-27 15:40:00,24.98,25.02,24.89,24.89,73300.0,24.2871,24.3259,24.1996,24.1996,73300.0
2011-10-27 15:45:00,24.9,24.9,24.59,24.69,76000.0,24.2093,24.2093,23.9079,24.0051,76000.0
2011-10-27 15:50:00,24.7,24.71,24.6,24.67,88300.0,24.0148,24.0245,23.9176,23.9857,88300.0
2011-10-27 15:55:00,24.68,24.8,24.62,24.8,100200.0,23.9954,24.112,23.937,24.112,100200.0
2011-10-28 09:30:00,24.44,24.94,24.44,24.69,65800.0,23.762,24.2482,23.762,24.0051,65800.0
2011-10-28 09:35:00,24.69,24.75,24.56,24.75,42300.0,24.0051,24.0634,23.8787,24.0634,42300.0
2011-10-28 09:40:00,24.76,24.76,24.5,24.56,25600.0,24.0732,24.0732,23.8204,23.8787,25600.0
2011-10-28 09:45:00,24.57,24.59,24.25,24.26,36300.0,23.8884,23.9079,23.5773,23.587,36300.0
2011-10-28 09:50:00,24.27,24.31,24.24,24.3,16700.0,23.5968,23.6356,23.5676,23.6259,16700.0
2011-10-28 09:55:00,24.3,24.37,24.2,24.37,25600.0,23.6259,23.694,23.5287,23.694,25600.0
2011-10-28 10:00:00,24.36,24.44,24.3,24.37,23900.0,23.6843,23.762,23.6259,23.694,23900.0
2011-10-28 10:05:00,24.35,24.36,24.23,24.26,28700.0,23.6745,23.6843,23.5579,23.587,28700.0
2011-10-28 10:10:00,24.22,24.35,24.22,24.27,29100.0,23.5481,23.6745,23.5481,23.5968,29100.0
2011-10-28 10:15:00,24.26,24.35,24.21,24.3,11600.0,23.587,23.6745,23.5384,23.6259,11600.0
2011-10-28 10:20:00,24.29,24.43,24.29,24.38,17700.0,23.6162,23.7523,23.6162,23.7037,17700.0
2011-10-28 10:25:00,24.39,24.46,24.28,24.31,26800.0,23.7134,23.7815,23.6065,23.6356,26800.0
2011-10-28 10:30:00,24.32,24.49,24.29,24.47,27100.0,23.6454,23.8106,23.6162,23.7912,27100.0
2011-10-28 10:35:00,24.49,24.54,24.42,24.53,22600.0,23.8106,23.8593,23.7426,23.8495,22600.0
2011-10-28 10:40:00,24.54,24.56,24.42,24.44,19100.0,23.8593,23.8787,23.7426,23.762,19100.0
2011-10-28 10:45:00,24.43,24.43,24.29,24.3,20800.0,23.7523,23.7523,23.6162,23.6259,20800.0
2011-10-28 10:50:00,24.31,24.32,24.16,24.28,26400.0,23.6356,23.6454,23.4898,23.6065,26400.0
2011-10-28 10:55:00,24.28,24.28,24.17,24.28,11500.0,23.6065,23.6065,23.4995,23.6065,11500.0
2011-10-28 11:00:00,24.28,24.31,24.22,24.29,18700.0,23.6065,23.6356,23.5481,23.6162,18700.0
2011-10-28 11:05:00,24.31,24.37,24.28,24.36,11600.0,23.6356,23.694,23.6065,23.6843,11600.0
2011-10-28 11:10:00,24.35,24.4,24.32,24.39,17800.0,23.6745,23.7231,23.6454,23.7134,17800.0
2011-10-28 11:15:00,24.38,24.39,24.28,24.28,15800.0,23.7037,23.7134,23.6065,23.6065,15800.0
2011-10-28 11:20:00,24.28,24.38,24.28,24.37,6900.0,23.6065,23.7037,23.6065,23.694,6900.0
2011-10-28 11:25:00,24.37,24.4,24.34,24.4,12000.0,23.694,23.7231,23.6648,23.7231,12000.0
2011-10-28 11:30:00,24.41,24.5,24.4,24.45,18600.0,23.7329,23.8204,23.7231,23.7718,18600.0
2011-10-28 11:35:00,24.47,24.51,24.33,24.38,16400.0,23.7912,23.8301,23.6551,23.7037,16400.0
2011-10-28 11:40:00,24.37,24.38,24.29,24.3,11400.0,23.694,23.7037,23.6162,23.6259,11400.0
2011-10-28 11:45:00,24.3,24.34,24.21,24.27,24300.0,23.6259,23.6648,23.5384,23.5968,24300.0
2011-10-28 11:50:00,24.28,24.29,24.09,24.11,26500.0,23.6065,23.6162,23.4217,23.4412,26500.0
2011-10-28 11:55:00,24.12,24.12,23.99,24.03,59900.0,23.4509,23.4509,23.3245,23.3634,59900.0
2011-10-28 12:00:00,24.02,24.1,24.0,24.01,48500.0,23.3537,23.4315,23.3342,23.344,48500.0
2011-10-28 12:05:00,23.99,24.07,23.99,24.06,8900.0,23.3245,23.4023,23.3245,23.3926,8900.0
2011-10-28 12:10:00,24.06,24.1,24.05,24.08,9900.0,23.3926,23.4315,23.3829,23.412,9900.0
2011-10-28 12:15:00,24.08,24.1,23.96,23.98,15800.0,23.412,23.4315,23.2954,23.3148,15800.0
2011-10-28 12:20:00,23.96,24.05,23.95,24.0,18400.0,23.2954,23.3829,23.2856,23.3342,18400.0
2011-10-28 12:25:00,24.0,24.03,23.96,23.99,33400.0,23.3342,23.3634,23.2954,23.3245,33400.0
2011-10-28 12:30:00,23.98,23.98,23.83,23.88,38600.0,23.3148,23.3148,23.169,23.2176,38600.0
2011-10-28 12:35:00,23.89,23.94,23.85,23.87,6800.0,23.2273,23.2759,23.1884,23.2078,6800.0
2011-10-28 12:40:00,23.88,23.96,23.88,23.92,10400.0,23.2176,23.2954,23.2176,23.2565,10400.0
2011-10-28 12:45:00,23.93,24.06,23.89,24.06,16800.0,23.2662,23.3926,23.2273,23.3926,16800.0
2011-10-28 12:50:00,24.06,24.08,23.98,24.03,16700.0,23.3926,23.412,23.3148,23.3634,16700.0
2011-10-28 12:55:00,24.03,24.09,24.02,24.03,18300.0,23.3634,23.4217,23.3537,23.3634,18300.0
2011-10-28 13:00:00,24.05,24.09,24.01,24.06,12300.0,23.3829,23.4217,23.344,23.3926,12300.0
2011-10-28 13:05:00,24.04,24.04,23.98,24.0,8200.0,23.3731,23.3731,23.3148,23.3342,8200.0
2011-10-28 13:10:00,24.01,24.01,23.96,23.97,8800.0,23.344,23.344,23.2954,23.3051,8800.0
2011-10-28 13:15:00,23.96,24.03,23.95,24.0,19600.0,23.2954,23.3634,23.2856,23.3342,19600.0
2011-10-28 13:20:00,24.01,24.15,24.01,24.11,42200.0,23.344,23.4801,23.344,23.4412,42200.0
2011-10-28 13:25:00,24.13,24.21,24.13,24.2,21700.0,23.4606,23.5384,23.4606,23.5287,21700.0
2011-10-28 13:30:00,24.21,24.22,24.15,24.22,9200.0,23.5384,23.5481,23.4801,23.5481,9200.0
2011-10-28 13:35:00,24.22,24.24,24.16,24.2,12800.0,23.5481,23.5676,23.4898,23.5287,12800.0
2011-10-28 13:40:00,24.2,24.21,24.12,24.16,9700.0,23.5287,23.5384,23.4509,23.4898,9700.0
2011-10-28 13:45:00,24.16,24.21,24.1,24.14,11400.0,23.4898,23.5384,23.4315,23.4704,11400.0
2011-10-28 13:50:00,24.14,24.19,24.13,24.17,8100.0,23.4704,23.519,23.4606,23.4995,8100.0
2011-10-28 13:55:00,24.17,24.22,24.11,24.18,6800.0,23.4995,23.5481,23.4412,23.5092,6800.0
2011-10-28 14:00:00,24.19,24.27,24.19,24.23,18500.0,23.519,23.5968,23.519,23.5579,18500.0
2011-10-28 14:05:00,24.22,24.23,24.16,24.23,22800.0,23.5481,23.5579,23.4898,23.5579,22800.0
2011-10-28 14:10:00,24.23,24.23,24.17,24.17,30700.0,23.5579,23.5579,23.4995,23.4995,30700.0
2011-10-28 14:15:00,24.16,24.16,24.0,24.0,21900.0,23.4898,23.4898,23.3342,23.3342,21900.0
2011-10-28 14:20:00,24.0,24.06,24.0,24.06,22700.0,23.3342,23.3926,23.3342,23.3926,22700.0
2011-10-28 14:25:00,24.07,24.08,24.04,24.08,15400.0,23.4023,23.412,23.3731,23.412,15400.0
2011-10-28 14:30:00,24.07,24.18,24.07,24.12,63800.0,23.4023,23.5092,23.4023,23.4509,63800.0
2011-10-28 14:35:00,24.13,24.13,24.05,24.08,13800.0,23.4606,23.4606,23.3829,23.412,13800.0
2011-10-28 14:40:00,24.09,24.16,24.09,24.16,11500.0,23.4217,23.4898,23.4217,23.4898,11500.0
2011-10-28 14:45:00,24.15,24.16,24.09,24.11,14400.0,23.4801,23.4898,23.4217,23.4412,14400.0
2011-10-28 14:50:00,24.1,24.14,24.07,24.09,15200.0,23.4315,23.4704,23.4023,23.4217,15200.0
2011-10-28 14:55:00,24.08,24.08,23.99,24.03,16900.0,23.412,23.412,23.3245,23.3634,16900.0
2011-10-28 15:00:00,24.03,24.16,24.0,24.15,22300.0,23.3634,23.4898,23.3342,23.4801,22300.0
2011-10-28 15:05:00,24.14,24.2,24.14,24.19,17600.0,23.4704,23.5287,23.4704,23.519,17600.0
2011-10-28 15:10:00,24.19,24.19,24.13,24.14,25100.0,23.519,23.519,23.4606,23.4704,25100.0
2011-10-28 15:15:00,24.14,24.19,24.12,24.19,20100.0,23.4704,23.519,23.4509,23.519,20100.0
2011-10-28 15:20:00,24.19,24.3,24.18,24.26,32000.0,23.519,23.6259,23.5092,23.587,32000.0
2011-10-28 15:25:00,24.26,24.3,24.22,24.28,23800.0,23.587,23.6259,23.5481,23.6065,23800.0
2011-10-28 15:30:00,24.3,24.35,24.23,24.34,34300.0,23.6259,23.6745,23.5579,23.6648,34300.0
2011-10-28 15:35:00,24.35,24.42,24.27,24.41,28600.0,23.6745,23.7426,23.5968,23.7329,28600.0
2011-10-28 15:40:00,24.4,24.46,24.38,24.44,22600.0,23.7231,23.7815,23.7037,23.762,22600.0
2011-10-28 15:45:00,24.43,24.43,24.34,24.41,33800.0,23.7523,23.7523,23.6648,23.7329,33800.0
2011-10-28 15:50:00,24.41,24.49,24.39,24.47,30500.0,23.7329,23.8106,23.7134,23.7912,30500.0
2011-10-28 15:55:00,24.47,24.47,24.33,24.36,82600.0,23.7912,23.7912,23.6551,23.6843,82600.0
2011-10-31 09:30:00,23.87,23.92,23.61,23.62,38400.0,23.2078,23.2565,22.9551,22.9648,38400.0
2011-10-31 09:35:00,23.57,23.66,23.48,23.65,44000.0,22.9162,23.0037,22.8287,22.994,44000.0
2011-10-31 09:40:00,23.61,23.69,23.53,23.56,20200.0,22.9551,23.0328,22.8773,22.9064,20200.0
2011-10-31 09:45:00,23.54,23.61,23.42,23.42,55400.0,22.887,22.9551,22.7703,22.7703,55400.0
2011-10-31 09:50:00,23.39,23.48,23.3,23.42,62900.0,22.7412,22.8287,22.6537,22.7703,62900.0
2011-10-31 09:55:00,23.41,23.52,23.37,23.52,66200.0,22.7606,22.8676,22.7217,22.8676,66200.0
2011-10-31 10:00:00,23.52,23.61,23.51,23.59,49500.0,22.8676,22.9551,22.8578,22.9356,49500.0
2011-10-31 10:05:00,23.6,23.79,23.6,23.78,37000.0,22.9453,23.1301,22.9453,23.1203,37000.0
2011-10-31 10:10:00,23.8,23.87,23.79,23.86,52000.0,23.1398,23.2078,23.1301,23.1981,52000.0
2011-10-31 10:15:00,23.85,23.93,23.79,23.9,30100.0,23.1884,23.2662,23.1301,23.237,30100.0
2011-10-31 10:20:00,23.9,23.97,23.81,23.83,25900.0,23.237,23.3051,23.1495,23.169,25900.0
2011-10-31 10:25:00,23.83,23.91,23.77,23.83,30000.0,23.169,23.2467,23.1106,23.169,30000.0
2011-10-31 10:30:00,23.84,23.99,23.84,23.99,7600.0,23.1787,23.3245,23.1787,23.3245,7600.0
2011-10-31 10:35:00,24.0,24.05,23.96,24.05,9700.0,23.3342,23.3829,23.2954,23.3829,9700.0
2011-10-31 10:40:00,24.03,24.05,23.88,23.9,15500.0,23.3634,23.3829,23.2176,23.237,15500.0
2011-10-31 10:45:00,23.89,23.92,23.83,23.83,9200.0,23.2273,23.2565,23.169,23.169,9200.0
2011-10-31 10:50:00,23.85,23.94,23.75,23.86,46000.0,23.1884,23.2759,23.0912,23.1981,46000.0
2011-10-31 10:55:00,23.84,23.92,23.77,23.85,21400.0,23.1787,23.2565,23.1106,23.1884,21400.0
2011-10-31 11:00:00,23.86,24.01,23.82,23.95,8200.0,23.1981,23.344,23.1592,23.2856,8200.0
2011-10-31 11:05:00,23.94,24.07,23.93,24.05,10600.0,23.2759,23.4023,23.2662,23.3829,10600.0
2011-10-31 11:10:00,24.07,24.08,23.94,23.96,12200.0,23.4023,23.412,23.2759,23.2954,12200.0
2011-10-31 11:15:00,23.96,23.96,23.77,23.79,14800.0,23.2954,23.2954,23.1106,23.1301,14800.0
2011-10-31 11:20:00,23.76,23.81,23.75,23.81,7700.0,23.1009,23.1495,23.0912,23.1495,7700.0
2011-10-31 11:25:00,23.81,23.83,23.74,23.8,6400.0,23.1495,23.169,23.0815,23.1398,6400.0
2011-10-31 11:30:00,23.8,23.88,23.79,23.85,13500.0,23.1398,23.2176,23.1301,23.1884,13500.0
2011-10-31 11:35:00,23.88,23.92,23.82,23.87,24400.0,23.2176,23.2565,23.1592,23.2078,24400.0
2011-10-31 11:40:00,23.86,23.94,23.83,23.94,10200.0,23.1981,23.2759,23.169,23.2759,10200.0
2011-10-31 11:45:00,23.93,23.95,23.88,23.93,8100.0,23.2662,23.2856,23.2176,23.2662,8100.0
2011-10-31 11:50:00,23.94,24.01,23.91,23.99,11100.0,23.2759,23.344,23.2467,23.3245,11100.0
2011-10-31 11:55:00,23.98,23.98,23.89,23.9,5200.0,23.3148,23.3148,23.2273,23.237,5200.0
2011-10-31 12:00:00,23.89,23.93,23.88,23.88,7700.0,23.2273,23.2662,23.2176,23.2176,7700.0
2011-10-31 12:05:00,23.91,23.94,23.87,23.89,6300.0,23.2467,23.2759,23.2078,23.2273,6300.0
2011-10-31 12:10:00,23.88,23.89,23.87,23.87,4400.0,23.2176,23.2273,23.2078,23.2078,4400.0
2011-10-31 12:15:00,23.84,23.84,23.71,23.76,9800.0,23.1787,23.1787,23.0523,23.1009,9800.0
2011-10-31 12:20:00,23.74,23.8,23.74,23.78,6200.0,23.0815,23.1398,23.0815,23.1203,6200.0
2011-10-31 12:25:00,23.76,23.76,23.64,23.65,13300.0,23.1009,23.1009,22.9842,22.994,13300.0
2011-10-31 12:30:00,23.65,23.71,23.65,23.69,7900.0,22.994,23.0523,22.994,23.0328,7900.0
2011-10-31 12:35:00,23.68,23.75,23.65,23.73,7800.0,23.0231,23.0912,22.994,23.0717,7800.0
2011-10-31 12:40:00,23.73,23.74,23.7,23.73,4800.0,23.0717,23.0815,23.0426,23.0717,4800.0
2011-10-31 12:45:00,23.74,23.81,23.7,23.8,7200.0,23.0815,23.1495,23.0426,23.1398,7200.0
2011-10-31 12:50:00,23.79,23.79,23.72,23.76,8500.0,23.1301,23.1301,23.062,23.1009,8500.0
2011-10-31 12:55:00,23.75,23.8,23.74,23.78,13200.0,23.0912,23.1398,23.0815,23.1203,13200.0
2011-10-31 13:00:00,23.78,23.89,23.76,23.86,10200.0,23.1203,23.2273,23.1009,23.1981,10200.0
2011-10-31 13:05:00,23.86,23.88,23.82,23.85,4900.0,23.1981,23.2176,23.1592,23.1884,4900.0
2011-10-31 13:10:00,23.85,23.92,23.85,23.91,13400.0,23.1884,23.2565,23.1884,23.2467,13400.0
2011-10-31 13:15:00,23.91,23.91,23.85,23.87,10800.0,23.2467,23.2467,23.1884,23.2078,10800.0
2011-10-31 13:20:00,23.86,23.89,23.82,23.84,6200.0,23.1981,23.2273,23.1592,23.1787,6200.0
2011-10-31 13:25:00,23.83,23.83,23.81,23.82,4900.0,23.169,23.169,23.1495,23.1592,4900.0
2011-10-31 13:30:00,23.83,23.9,23.81,23.86,15500.0,23.169,23.237,23.1495,23.1981,15500.0
2011-10-31 13:35:00,23.85,24.04,23.85,24.03,18900.0,23.1884,23.3731,23.1884,23.3634,18900.0
2011-10-31 13:40:00,24.03,24.1,24.02,24.08,13600.0,23.3634,23.4315,23.3537,23.412,13600.0
2011-10-31 13:45:00,24.09,24.11,24.04,24.1,9300.0,23.4217,23.4412,23.3731,23.4315,9300.0
2011-10-31 13:50:00,24.1,24.11,24.04,24.04,11700.0,23.4315,23.4412,23.3731,23.3731,11700.0
2011-10-31 13:55:00,24.05,24.08,24.02,24.08,5400.0,23.3829,23.412,23.3537,23.412,5400.0
2011-10-31 14:00:00,24.08,24.09,23.99,24.08,10100.0,23.412,23.4217,23.3245,23.412,10100.0
2011-10-31 14:05:00,24.06,24.07,23.97,23.98,6500.0,23.3926,23.4023,23.3051,23.3148,6500.0
2011-10-31 14:10:00,23.99,23.99,23.92,23.94,6900.0,23.3245,23.3245,23.2565,23.2759,6900.0
2011-10-31 14:15:00,23.94,23.95,23.89,23.95,7900.0,23.2759,23.2856,23.2273,23.2856,7900.0
2011-10-31 14:20:00,23.95,24.01,23.93,23.94,22300.0,23.2856,23.344,23.2662,23.2759,22300.0
2011-10-31 14:25:00,23.93,24.01,23.9,24.01,20400.0,23.2662,23.344,23.237,23.344,20400.0
2011-10-31 14:30:00,24.02,24.05,23.97,24.03,15800.0,23.3537,23.3829,23.3051,23.3634,15800.0
2011-10-31 14:35:00,24.02,24.02,23.88,23.91,9700.0,23.3537,23.3537,23.2176,23.2467,9700.0
2011-10-31 14:40:00,23.9,23.96,23.87,23.91,9700.0,23.237,23.2954,23.2078,23.2467,9700.0
2011-10-31 14:45:00,23.91,23.96,23.88,23.9,13900.0,23.2467,23.2954,23.2176,23.237,13900.0
2011-10-31 14:50:00,23.92,23.98,23.92,23.98,10000.0,23.2565,23.3148,23.2565,23.3148,10000.0
2011-10-31 14:55:00,23.99,24.03,23.97,24.0,14100.0,23.3245,23.3634,23.3051,23.3342,14100.0
2011-10-31 15:00:00,23.99,24.01,23.93,23.95,16800.0,23.3245,23.344,23.2662,23.2856,16800.0
2011-10-31 15:05:00,23.94,23.97,23.87,23.89,10500.0,23.2759,23.3051,23.2078,23.2273,10500.0
2011-10-31 15:10:00,23.9,23.93,23.87,23.87,12100.0,23.237,23.2662,23.2078,23.2078,12100.0
2011-10-31 15:15:00,23.87,23.88,23.74,23.74,24500.0,23.2078,23.2176,23.0815,23.0815,24500.0
2011-10-31 15:20:00,23.74,23.78,23.65,23.74,28100.0,23.0815,23.1203,22.994,23.0815,28100.0
2011-10-31 15:25:00,23.77,23.77,23.61,23.61,17400.0,23.1106,23.1106,22.9551,22.9551,17400.0
2011-10-31 15:30:00,23.62,23.71,23.53,23.69,41600.0,22.9648,23.0523,22.8773,23.0328,41600.0
2011-10-31 15:35:00,23.71,23.78,23.68,23.78,35200.0,23.0523,23.1203,23.0231,23.1203,35200.0
2011-10-31 15:40:00,23.76,23.76,23.66,23.66,65500.0,23.1009,23.1009,23.0037,23.0037,65500.0
2011-10-31 15:45:00,23.66,23.67,23.45,23.51,139500.0,23.0037,23.0134,22.7995,22.8578,139500.0
2011-10-31 15:50:00,23.51,23.66,23.45,23.61,74800.0,22.8578,23.0037,22.7995,22.9551,74800.0
2011-10-31 15:55:00,23.6,23.6,23.39,23.42,129100.0,22.9453,22.9453,22.7412,22.7703,129100.0
2011-11-01 09:30:00,22.54,22.79,22.46,22.79,125600.0,21.9147,22.1578,21.837,22.1578,125600.0
2011-11-01 09:35:00,22.78,22.89,22.73,22.78,73300.0,22.1481,22.255,22.0995,22.1481,73300.0
2011-11-01 09:40:00,22.76,22.9,22.69,22.69,91700.0,22.1286,22.2648,22.0606,22.0606,91700.0
2011-11-01 09:45:00,22.68,22.75,22.61,22.68,33000.0,22.0509,22.1189,21.9828,22.0509,33000.0
2011-11-01 09:50:00,22.66,22.92,22.65,22.86,51800.0,22.0314,22.2842,22.0217,22.2259,51800.0
2011-11-01 09:55:00,22.85,23.08,22.84,23.05,38100.0,22.2161,22.4398,22.2064,22.4106,38100.0
2011-11-01 10:00:00,23.04,23.27,22.95,23.22,91800.0,22.4009,22.6245,22.3134,22.5759,91800.0
2011-11-01 10:05:00,23.23,23.27,23.14,23.19,48600.0,22.5856,22.6245,22.4981,22.5467,48600.0
2011-11-01 10:10:00,23.19,23.39,23.16,23.36,34100.0,22.5467,22.7412,22.5175,22.712,34100.0
2011-11-01 10:15:00,23.35,23.38,23.22,23.27,35600.0,22.7023,22.7314,22.5759,22.6245,35600.0
2011-11-01 10:20:00,23.27,23.27,23.14,23.24,44500.0,22.6245,22.6245,22.4981,22.5953,44500.0
2011-11-01 10:25:00,23.23,23.58,23.23,23.47,46800.0,22.5856,22.9259,22.5856,22.8189,46800.0
2011-11-01 10:30:00,23.47,23.54,23.39,23.53,22300.0,22.8189,22.887,22.7412,22.8773,22300.0
2011-11-01 10:35:00,23.5,23.51,23.4,23.46,15700.0,22.8481,22.8578,22.7509,22.8092,15700.0
2011-11-01 10:40:00,23.46,23.55,23.45,23.52,33800.0,22.8092,22.8967,22.7995,22.8676,33800.0
2011-11-01 10:45:00,23.53,23.56,23.48,23.48,46000.0,22.8773,22.9064,22.8287,22.8287,46000.0
2011-11-01 10:50:00,23.49,23.58,23.47,23.48,31300.0,22.8384,22.9259,22.8189,22.8287,31300.0
2011-11-01 10:55:00,23.47,23.57,23.43,23.48,62800.0,22.8189,22.9162,22.7801,22.8287,62800.0
2011-11-01 11:00:00,23.49,23.57,23.32,23.32,37300.0,22.8384,22.9162,22.6731,22.6731,37300.0
2011-11-01 11:05:00,23.33,23.33,23.16,23.19,47200.0,22.6828,22.6828,22.5175,22.5467,47200.0
2011-11-01 11:10:00,23.2,23.3,23.15,23.27,26600.0,22.5564,22.6537,22.5078,22.6245,26600.0
2011-11-01 11:15:00,23.25,23.47,23.24,23.47,37300.0,22.605,22.8189,22.5953,22.8189,37300.0
2011-11-01 11:20:00,23.48,23.48,23.34,23.36,21000.0,22.8287,22.8287,22.6925,22.712,21000.0
2011-11-01 11:25:00,23.37,23.4,23.21,23.21,18900.0,22.7217,22.7509,22.5662,22.5662,18900.0
2011-11-01 11:30:00,23.22,23.23,23.01,23.04,24900.0,22.5759,22.5856,22.3717,22.4009,24900.0
2011-11-01 11:35:00,23.03,23.08,22.97,23.0,16100.0,22.3911,22.4398,22.3328,22.362,16100.0
2011-11-01 11:40:00,22.99,23.1,22.97,22.97,33100.0,22.3523,22.4592,22.3328,22.3328,33100.0
2011-11-01 11:45:00,22.97,23.05,22.9,22.97,24800.0,22.3328,22.4106,22.2648,22.3328,24800.0
2011-11-01 11:50:00,22.97,23.02,22.76,22.78,57600.0,22.3328,22.3814,22.1286,22.1481,57600.0
2011-11-01 11:55:00,22.76,22.82,22.66,22.67,50700.0,22.1286,22.187,22.0314,22.0411,50700.0
2011-11-01 12:00:00,22.66,22.66,22.47,22.53,38500.0,22.0314,22.0314,21.8467,21.905,38500.0
2011-11-01 12:05:00,22.53,22.7,22.45,22.68,69500.0,21.905,22.0703,21.8272,22.0509,69500.0
2011-11-01 12:10:00,22.68,22.8,22.66,22.69,28200.0,22.0509,22.1675,22.0314,22.0606,28200.0
2011-11-01 12:15:00,22.67,22.68,22.51,22.55,19800.0,22.0411,22.0509,21.8856,21.9245,19800.0
2011-11-01 12:20:00,22.55,22.59,22.47,22.56,19700.0,21.9245,21.9634,21.8467,21.9342,19700.0
2011-11-01 12:25:00,22.54,22.62,22.53,22.56,8700.0,21.9147,21.9925,21.905,21.9342,8700.0
2011-11-01 12:30:00,22.56,22.65,22.49,22.63,12000.0,21.9342,22.0217,21.8661,22.0022,12000.0
2011-11-01 12:35:00,22.62,22.74,22.61,22.73,24400.0,21.9925,22.1092,21.9828,22.0995,24400.0
2011-11-01 12:40:00,22.73,22.75,22.63,22.66,38100.0,22.0995,22.1189,22.0022,22.0314,38100.0
2011-11-01 12:45:00,22.65,22.7,22.56,22.59,13600.0,22.0217,22.0703,21.9342,21.9634,13600.0
2011-11-01 12:50:00,22.57,22.59,22.45,22.48,23300.0,21.9439,21.9634,21.8272,21.8564,23300.0
2011-11-01 12:55:00,22.47,22.51,22.39,22.39,24300.0,21.8467,21.8856,21.7689,21.7689,24300.0
2011-11-01 13:00:00,22.37,22.47,22.35,22.45,17900.0,21.7495,21.8467,21.73,21.8272,17900.0
2011-11-01 13:05:00,22.44,22.56,22.42,22.44,22400.0,21.8175,21.9342,21.7981,21.8175,22400.0
2011-11-01 13:10:00,22.44,22.51,22.43,22.46,29600.0,21.8175,21.8856,21.8078,21.837,29600.0
2011-11-01 13:15:00,22.48,22.54,22.41,22.42,11800.0,21.8564,21.9147,21.7883,21.7981,11800.0
2011-11-01 13:20:00,22.42,22.42,22.33,22.35,9200.0,21.7981,21.7981,21.7106,21.73,9200.0
2011-11-01 13:25:00,22.33,22.66,22.3,22.63,27400.0,21.7106,22.0314,21.6814,22.0022,27400.0
2011-11-01 13:30:00,22.65,22.83,22.58,22.83,61500.0,22.0217,22.1967,21.9536,22.1967,61500.0
2011-11-01 13:35:00,22.83,22.88,22.74,22.76,14700.0,22.1967,22.2453,22.1092,22.1286,14700.0
2011-11-01 13:40:00,22.74,22.83,22.74,22.83,9900.0,22.1092,22.1967,22.1092,22.1967,9900.0
2011-11-01 13:45:00,22.83,22.99,22.83,22.89,16000.0,22.1967,22.3523,22.1967,22.255,16000.0
2011-11-01 13:50:00,22.9,23.0,22.81,22.86,15700.0,22.2648,22.362,22.1773,22.2259,15700.0
2011-11-01 13:55:00,22.85,22.87,22.65,22.78,19900.0,22.2161,22.2356,22.0217,22.1481,19900.0
2011-11-01 14:00:00,22.75,22.89,22.7,22.79,24900.0,22.1189,22.255,22.0703,22.1578,24900.0
2011-11-01 14:05:00,22.79,22.92,22.76,22.89,16300.0,22.1578,22.2842,22.1286,22.255,16300.0
2011-11-01 14:10:00,22.9,23.03,22.83,23.03,15200.0,22.2648,22.3911,22.1967,22.3911,15200.0
2011-11-01 14:15:00,23.02,23.04,22.85,22.94,20100.0,22.3814,22.4009,22.2161,22.3036,20100.0
2011-11-01 14:20:00,22.93,23.07,22.93,23.05,9600.0,22.2939,22.43,22.2939,22.4106,9600.0
2011-11-01 14:25:00,23.08,23.19,23.07,23.16,16000.0,22.4398,22.5467,22.43,22.5175,16000.0
2011-11-01 14:30:00,23.13,23.15,23.09,23.14,7600.0,22.4884,22.5078,22.4495,22.4981,7600.0
2011-11-01 14:35:00,23.1,23.1,22.92,22.92,9300.0,22.4592,22.4592,22.2842,22.2842,9300.0
2011-11-01 14:40:00,22.92,23.06,22.92,23.04,11600.0,22.2842,22.4203,22.2842,22.4009,11600.0
2011-11-01 14:45:00,23.04,23.1,22.96,22.96,11400.0,22.4009,22.4592,22.3231,22.3231,11400.0
2011-11-01 14:50:00,22.98,23.03,22.74,22.82,22800.0,22.3425,22.3911,22.1092,22.187,22800.0
2011-11-01 14:55:00,22.79,22.84,22.75,22.81,13700.0,22.1578,22.2064,22.1189,22.1773,13700.0
2011-11-01 15:00:00,22.79,22.89,22.63,22.64,42800.0,22.1578,22.255,22.0022,22.012,42800.0
2011-11-01 15:05:00,22.65,22.7,22.63,22.65,30800.0,22.0217,22.0703,22.0022,22.0217,30800.0
2011-11-01 15:10:00,22.65,22.83,22.64,22.82,28600.0,22.0217,22.1967,22.012,22.187,28600.0
2011-11-01 15:15:00,22.85,22.85,22.68,22.79,27700.0,22.2161,22.2161,22.0509,22.1578,27700.0
2011-11-01 15:20:00,22.79,22.81,22.65,22.65,22400.0,22.1578,22.1773,22.0217,22.0217,22400.0
2011-11-01 15:25:00,22.68,22.83,22.66,22.83,29500.0,22.0509,22.1967,22.0314,22.1967,29500.0
2011-11-01 15:30:00,22.81,22.93,22.78,22.81,27600.0,22.1773,22.2939,22.1481,22.1773,27600.0
2011-11-01 15:35:00,22.81,22.97,22.81,22.96,28200.0,22.1773,22.3328,22.1773,22.3231,28200.0
2011-11-01 15:40:00,22.95,22.96,22.78,22.82,69200.0,22.3134,22.3231,22.1481,22.187,69200.0
2011-11-01 15:45:00,22.79,22.8,22.64,22.74,55800.0,22.1578,22.1675,22.012,22.1092,55800.0
2011-11-01 15:50:00,22.72,22.72,22.61,22.71,54700.0,22.0897,22.0897,21.9828,22.08,54700.0
2011-11-01 15:55:00,22.7,22.72,22.61,22.69,105800.0,22.0703,22.0897,21.9828,22.0606,105800.0
2011-11-02 09:30:00,23.23,23.45,23.18,23.35,22600.0,22.5856,22.7995,22.537,22.7023,22600.0
2011-11-02 09:35:00,23.39,23.39,23.17,23.26,35700.0,22.7412,22.7412,22.5273,22.6148,35700.0
2011-11-02 09:40:00,23.23,23.32,23.15,23.19,9400.0,22.5856,22.6731,22.5078,22.5467,9400.0
2011-11-02 09:45:00,23.22,23.22,23.13,23.18,14600.0,22.5759,22.5759,22.4884,22.537,14600.0
2011-11-02 09:50:00,23.21,23.21,23.01,23.17,17700.0,22.5662,22.5662,22.3717,22.5273,17700.0
2011-11-02 09:55:00,23.15,23.16,23.04,23.12,16000.0,22.5078,22.5175,22.4009,22.4787,16000.0
2011-11-02 10:00:00,23.13,23.22,23.06,23.06,12700.0,22.4884,22.5759,22.4203,22.4203,12700.0
2011-11-02 10:05:00,23.08,23.15,23.05,23.14,7800.0,22.4398,22.5078,22.4106,22.4981,7800.0
2011-11-02 10:10:00,23.13,23.32,23.11,23.3,7400.0,22.4884,22.6731,22.4689,22.6537,7400.0
2011-11-02 10:15:00,23.31,23.35,23.23,23.35,14300.0,22.6634,22.7023,22.5856,22.7023,14300.0
2011-11-02 10:20:00,23.34,23.36,23.26,23.36,15900.0,22.6925,22.712,22.6148,22.712,15900.0
2011-11-02 10:25:00,23.37,23.47,23.37,23.4,26600.0,22.7217,22.8189,22.7217,22.7509,26600.0
2011-11-02 10:30:00,23.39,23.41,23.32,23.32,13400.0,22.7412,22.7606,22.6731,22.6731,13400.0
2011-11-02 10:35:00,23.33,23.46,23.31,23.46,13300.0,22.6828,22.8092,22.6634,22.8092,13300.0
2011-11-02 10:40:00,23.45,23.52,23.43,23.51,14500.0,22.7995,22.8676,22.7801,22.8578,14500.0
2011-11-02 10:45:00,23.51,23.6,23.45,23.59,17800.0,22.8578,22.9453,22.7995,22.9356,17800.0
2011-11-02 10:50:00,23.59,23.77,23.58,23.73,23000.0,22.9356,23.1106,22.9259,23.0717,23000.0
2011-11-02 10:55:00,23.71,23.75,23.66,23.75,43900.0,23.0523,23.0912,23.0037,23.0912,43900.0
2011-11-02 11:00:00,23.76,23.77,23.72,23.73,20800.0,23.1009,23.1106,23.062,23.0717,20800.0
2011-11-02 11:05:00,23.74,23.8,23.73,23.75,19300.0,23.0815,23.1398,23.0717,23.0912,19300.0
2011-11-02 11:10:00,23.73,23.77,23.72,23.74,13800.0,23.0717,23.1106,23.062,23.0815,13800.0
2011-11-02 11:15:00,23.72,23.76,23.72,23.75,17800.0,23.062,23.1009,23.062,23.0912,17800.0
2011-11-02 11:20:00,23.73,23.75,23.7,23.75,12700.0,23.0717,23.0912,23.0426,23.0912,12700.0
2011-11-02 11:25:00,23.75,23.75,23.66,23.67,8900.0,23.0912,23.0912,23.0037,23.0134,8900.0
2011-11-02 11:30:00,23.69,23.69,23.64,23.68,7800.0,23.0328,23.0328,22.9842,23.0231,7800.0
2011-11-02 11:35:00,23.68,23.68,23.6,23.64,7700.0,23.0231,23.0231,22.9453,22.9842,7700.0
2011-11-02 11:40:00,23.64,23.65,23.57,23.59,10900.0,22.9842,22.994,22.9162,22.9356,10900.0
2011-11-02 11:45:00,23.59,23.65,23.57,23.57,19600.0,22.9356,22.994,22.9162,22.9162,19600.0
2011-11-02 11:50:00,23.57,23.58,23.45,23.49,9400.0,22.9162,22.9259,22.7995,22.8384,9400.0
2011-11-02 11:55:00,23.5,23.61,23.5,23.58,10700.0,22.8481,22.9551,22.8481,22.9259,10700.0
2011-11-02 12:00:00,23.58,23.6,23.54,23.59,7300.0,22.9259,22.9453,22.887,22.9356,7300.0
2011-11-02 12:05:00,23.59,23.59,23.49,23.55,6700.0,22.9356,22.9356,22.8384,22.8967,6700.0
2011-11-02 12:10:00,23.56,23.63,23.56,23.61,5000.0,22.9064,22.9745,22.9064,22.9551,5000.0
2011-11-02 12:15:00,23.62,23.63,23.49,23.51,18700.0,22.9648,22.9745,22.8384,22.8578,18700.0
2011-11-02 12:20:00,23.52,23.56,23.47,23.53,8200.0,22.8676,22.9064,22.8189,22.8773,8200.0
2011-11-02 12:25:00,23.51,23.55,23.44,23.54,7900.0,22.8578,22.8967,22.7898,22.887,7900.0
2011-11-02 12:30:00,23.54,23.57,23.43,23.47,7400.0,22.887,22.9162,22.7801,22.8189,7400.0
2011-11-02 12:35:00,23.46,23.54,23.39,23.52,9300.0,22.8092,22.887,22.7412,22.8676,9300.0
2011-11-02 12:40:00,23.53,23.62,23.43,23.53,8100.0,22.8773,22.9648,22.7801,22.8773,8100.0
2011-11-02 12:45:00,23.52,23.52,23.4,23.4,8200.0,22.8676,22.8676,22.7509,22.7509,8200.0
2011-11-02 12:50:00,23.42,23.49,23.42,23.45,16500.0,22.7703,22.8384,22.7703,22.7995,16500.0
2011-11-02 12:55:00,23.45,23.46,23.3,23.31,11400.0,22.7995,22.8092,22.6537,22.6634,11400.0
2011-11-02 13:00:00,23.31,23.31,23.12,23.18,33000.0,22.6634,22.6634,22.4787,22.537,33000.0
2011-11-02 13:05:00,23.16,23.21,23.09,23.18,25900.0,22.5175,22.5662,22.4495,22.537,25900.0
2011-11-02 13:10:00,23.18,23.28,23.18,23.24,6900.0,22.537,22.6342,22.537,22.5953,6900.0
2011-11-02 13:15:00,23.25,23.25,23.07,23.07,15800.0,22.605,22.605,22.43,22.43,15800.0
2011-11-02 13:20:00,23.07,23.08,22.99,22.99,17800.0,22.43,22.4398,22.3523,22.3523,17800.0
2011-11-02 13:25:00,22.99,23.1,22.96,23.09,7600.0,22.3523,22.4592,22.3231,22.4495,7600.0
2011-11-02 13:30:00,23.08,23.15,23.06,23.14,9600.0,22.4398,22.5078,22.4203,22.4981,9600.0
2011-11-02 13:35:00,23.15,23.18,23.1,23.16,6100.0,22.5078,22.537,22.4592,22.5175,6100.0
2011-11-02 13:40:00,23.16,23.2,23.11,23.2,7100.0,22.5175,22.5564,22.4689,22.5564,7100.0
2011-11-02 13:45:00,23.21,23.31,23.2,23.28,8800.0,22.5662,22.6634,22.5564,22.6342,8800.0
2011-11-02 13:50:00,23.27,23.27,23.11,23.13,8900.0,22.6245,22.6245,22.4689,22.4884,8900.0
2011-11-02 13:55:00,23.11,23.14,23.06,23.08,12900.0,22.4689,22.4981,22.4203,22.4398,12900.0
2011-11-02 14:00:00,23.07,23.14,22.98,23.14,30500.0,22.43,22.4981,22.3425,22.4981,30500.0
2011-11-02 14:05:00,23.13,23.19,23.09,23.13,20800.0,22.4884,22.5467,22.4495,22.4884,20800.0
2011-11-02 14:10:00,23.08,23.08,22.99,23.0,16800.0,22.4398,22.4398,22.3523,22.362,16800.0
2011-11-02 14:15:00,22.99,23.11,22.99,23.05,22900.0,22.3523,22.4689,22.3523,22.4106,22900.0
2011-11-02 14:20:00,23.05,23.13,22.99,22.99,19200.0,22.4106,22.4884,22.3523,22.3523,19200.0
2011-11-02 14:25:00,23.0,23.1,23.0,23.05,9700.0,22.362,22.4592,22.362,22.4106,9700.0
2011-11-02 14:30:00,23.04,23.17,22.99,23.17,13900.0,22.4009,22.5273,22.3523,22.5273,13900.0
2011-11-02 14:35:00,23.18,23.23,23.13,23.16,16300.0,22.537,22.5856,22.4884,22.5175,16300.0
2011-11-02 14:40:00,23.15,23.15,23.03,23.05,21500.0,22.5078,22.5078,22.3911,22.4106,21500.0
2011-11-02 14:45:00,23.05,23.19,23.05,23.15,12400.0,22.4106,22.5467,22.4106,22.5078,12400.0
2011-11-02 14:50:00,23.15,23.31,23.15,23.29,35400.0,22.5078,22.6634,22.5078,22.6439,35400.0
2011-11-02 14:55:00,23.3,23.41,23.3,23.41,32600.0,22.6537,22.7606,22.6537,22.7606,32600.0
2011-11-02 15:00:00,23.41,23.43,23.33,23.34,35600.0,22.7606,22.7801,22.6828,22.6925,35600.0
2011-11-02 15:05:00,23.36,23.49,23.35,23.43,17000.0,22.712,22.8384,22.7023,22.7801,17000.0
2011-11-02 15:10:00,23.42,23.44,23.38,23.42,11200.0,22.7703,22.7898,22.7314,22.7703,11200.0
2011-11-02 15:15:00,23.4,23.44,23.36,23.44,30900.0,22.7509,22.7898,22.712,22.7898,30900.0
2011-11-02 15:20:00,23.43,23.55,23.43,23.55,27400.0,22.7801,22.8967,22.7801,22.8967,27400.0
2011-11-02 15:25:00,23.53,23.57,23.49,23.56,46100.0,22.8773,22.9162,22.8384,22.9064,46100.0
2011-11-02 15:30:00,23.56,23.64,23.38,23.43,50500.0,22.9064,22.9842,22.7314,22.7801,50500.0
2011-11-02 15:35:00,23.43,23.53,23.43,23.53,29000.0,22.7801,22.8773,22.7801,22.8773,29000.0
2011-11-02 15:40:00,23.52,23.54,23.39,23.44,39200.0,22.8676,22.887,22.7412,22.7898,39200.0
2011-11-02 15:45:00,23.42,23.42,23.33,23.39,44700.0,22.7703,22.7703,22.6828,22.7412,44700.0
2011-11-02 15:50:00,23.37,23.44,23.34,23.44,43000.0,22.7217,22.7898,22.6925,22.7898,43000.0
2011-11-02 15:55:00,23.43,23.52,23.41,23.5,102700.0,22.7801,22.8676,22.7606,22.8481,102700.0
2011-11-03 09:30:00,23.99,24.3,23.83,24.3,19700.0,23.3245,23.6259,23.169,23.6259,19700.0
2011-11-03 09:35:00,24.26,24.26,24.01,24.12,11800.0,23.587,23.587,23.344,23.4509,11800.0
2011-11-03 09:40:00,24.11,24.11,23.85,23.85,13900.0,23.4412,23.4412,23.1884,23.1884,13900.0
2011-11-03 09:45:00,23.84,24.02,23.82,23.93,28400.0,23.1787,23.3537,23.1592,23.2662,28400.0
2011-11-03 09:50:00,23.92,23.92,23.71,23.77,29400.0,23.2565,23.2565,23.0523,23.1106,29400.0
2011-11-03 09:55:00,23.77,23.92,23.71,23.83,22000.0,23.1106,23.2565,23.0523,23.169,22000.0
2011-11-03 10:00:00,23.86,23.86,23.4,23.46,42700.0,23.1981,23.1981,22.7509,22.8092,42700.0
2011-11-03 10:05:00,23.46,23.79,23.39,23.79,56800.0,22.8092,23.1301,22.7412,23.1301,56800.0
2011-11-03 10:10:00,23.81,23.91,23.67,23.8,42000.0,23.1495,23.2467,23.0134,23.1398,42000.0
2011-11-03 10:15:00,23.82,24.03,23.81,24.0,35700.0,23.1592,23.3634,23.1495,23.3342,35700.0
2011-11-03 10:20:00,24.01,24.09,23.9,23.94,17900.0,23.344,23.4217,23.237,23.2759,17900.0
2011-11-03 10:25:00,23.95,24.15,23.89,24.14,21500.0,23.2856,23.4801,23.2273,23.4704,21500.0
2011-11-03 10:30:00,24.13,24.21,24.13,24.2,21900.0,23.4606,23.5384,23.4606,23.5287,21900.0
2011-11-03 10:35:00,24.19,24.23,24.14,24.21,30300.0,23.519,23.5579,23.4704,23.5384,30300.0
2011-11-03 10:40:00,24.21,24.5,24.21,24.43,31000.0,23.5384,23.8204,23.5384,23.7523,31000.0
2011-11-03 10:45:00,24.45,24.62,24.45,24.58,59700.0,23.7718,23.937,23.7718,23.8982,59700.0
2011-11-03 10:50:00,24.59,24.63,24.31,24.39,72200.0,23.9079,23.9468,23.6356,23.7134,72200.0
2011-11-03 10:55:00,24.4,24.48,24.39,24.39,11000.0,23.7231,23.8009,23.7134,23.7134,11000.0
2011-11-03 11:00:00,24.4,24.45,24.27,24.27,18200.0,23.7231,23.7718,23.5968,23.5968,18200.0
2011-11-03 11:05:00,24.28,24.35,24.2,24.22,26200.0,23.6065,23.6745,23.5287,23.5481,26200.0
2011-11-03 11:10:00,24.24,24.4,24.22,24.37,13600.0,23.5676,23.7231,23.5481,23.694,13600.0
2011-11-03 11:15:00,24.39,24.51,24.39,24.51,11100.0,23.7134,23.8301,23.7134,23.8301,11100.0
2011-11-03 11:20:00,24.53,24.62,24.52,24.61,20800.0,23.8495,23.937,23.8398,23.9273,20800.0
2011-11-03 11:25:00,24.63,24.64,24.56,24.63,8700.0,23.9468,23.9565,23.8787,23.9468,8700.0
2011-11-03 11:30:00,24.64,24.64,24.58,24.61,25700.0,23.9565,23.9565,23.8982,23.9273,25700.0
2011-11-03 11:35:00,24.6,24.64,24.46,24.5,17500.0,23.9176,23.9565,23.7815,23.8204,17500.0
2011-11-03 11:40:00,24.46,24.52,24.39,24.48,17700.0,23.7815,23.8398,23.7134,23.8009,17700.0
2011-11-03 11:45:00,24.48,24.53,24.39,24.53,21700.0,23.8009,23.8495,23.7134,23.8495,21700.0
2011-11-03 11:50:00,24.54,24.61,24.5,24.57,10900.0,23.8593,23.9273,23.8204,23.8884,10900.0
2011-11-03 11:55:00,24.57,24.57,24.36,24.36,20500.0,23.8884,23.8884,23.6843,23.6843,20500.0
2011-11-03 12:00:00,24.37,24.43,24.37,24.42,15100.0,23.694,23.7523,23.694,23.7426,15100.0
2011-11-03 12:05:00,24.43,24.55,24.36,24.49,29300.0,23.7523,23.869,23.6843,23.8106,29300.0
2011-11-03 12:10:00,24.51,24.51,24.45,24.49,69000.0,23.8301,23.8301,23.7718,23.8106,69000.0
2011-11-03 12:15:00,24.5,24.51,24.44,24.48,17300.0,23.8204,23.8301,23.762,23.8009,17300.0
2011-11-03 12:20:00,24.48,24.49,24.43,24.49,13800.0,23.8009,23.8106,23.7523,23.8106,13800.0
2011-11-03 12:25:00,24.48,24.51,24.46,24.49,74800.0,23.8009,23.8301,23.7815,23.8106,74800.0
2011-11-03 12:30:00,24.49,24.51,24.43,24.44,37000.0,23.8106,23.8301,23.7523,23.762,37000.0
2011-11-03 12:35:00,24.44,24.45,24.35,24.39,11100.0,23.762,23.7718,23.6745,23.7134,11100.0
2011-11-03 12:40:00,24.38,24.39,24.35,24.38,9500.0,23.7037,23.7134,23.6745,23.7037,9500.0
2011-11-03 12:45:00,24.36,24.42,24.35,24.38,63400.0,23.6843,23.7426,23.6745,23.7037,63400.0
2011-11-03 12:50:00,24.38,24.46,24.38,24.4,12800.0,23.7037,23.7815,23.7037,23.7231,12800.0
2011-11-03 12:55:00,24.41,24.5,24.41,24.46,8100.0,23.7329,23.8204,23.7329,23.7815,8100.0
2011-11-03 13:00:00,24.48,24.51,24.44,24.45,93000.0,23.8009,23.8301,23.762,23.7718,93000.0
2011-11-03 13:05:00,24.46,24.52,24.46,24.51,15800.0,23.7815,23.8398,23.7815,23.8301,15800.0
2011-11-03 13:10:00,24.51,24.55,24.5,24.55,23400.0,23.8301,23.869,23.8204,23.869,23400.0
2011-11-03 13:15:00,24.55,24.6,24.54,24.58,15200.0,23.869,23.9176,23.8593,23.8982,15200.0
2011-11-03 13:20:00,24.59,24.6,24.53,24.57,15800.0,23.9079,23.9176,23.8495,23.8884,15800.0
2011-11-03 13:25:00,24.57,24.6,24.56,24.56,32900.0,23.8884,23.9176,23.8787,23.8787,32900.0
2011-11-03 13:30:00,24.55,24.56,24.5,24.55,6100.0,23.869,23.8787,23.8204,23.869,6100.0
2011-11-03 13:35:00,24.54,24.63,24.53,24.62,13000.0,23.8593,23.9468,23.8495,23.937,13000.0
2011-11-03 13:40:00,24.62,24.7,24.61,24.68,79800.0,23.937,24.0148,23.9273,23.9954,79800.0
2011-11-03 13:45:00,24.68,24.7,24.63,24.7,25100.0,23.9954,24.0148,23.9468,24.0148,25100.0
2011-11-03 13:50:00,24.69,24.74,24.64,24.65,13600.0,24.0051,24.0537,23.9565,23.9662,13600.0
2011-11-03 13:55:00,24.67,24.71,24.55,24.57,20000.0,23.9857,24.0245,23.869,23.8884,20000.0
2011-11-03 14:00:00,24.58,24.65,24.54,24.63,20600.0,23.8982,23.9662,23.8593,23.9468,20600.0
2011-11-03 14:05:00,24.63,24.71,24.63,24.69,26300.0,23.9468,24.0245,23.9468,24.0051,26300.0
2011-11-03 14:10:00,24.69,24.71,24.57,24.69,21600.0,24.0051,24.0245,23.8884,24.0051,21600.0
2011-11-03 14:15:00,24.69,24.71,24.56,24.56,27100.0,24.0051,24.0245,23.8787,23.8787,27100.0
2011-11-03 14:20:00,24.58,24.62,24.51,24.56,36200.0,23.8982,23.937,23.8301,23.8787,36200.0
2011-11-03 14:25:00,24.57,24.62,24.55,24.58,11500.0,23.8884,23.937,23.869,23.8982,11500.0
2011-11-03 14:30:00,24.58,24.66,24.58,24.64,35200.0,23.8982,23.9759,23.8982,23.9565,35200.0
2011-11-03 14:35:00,24.64,24.66,24.6,24.66,19000.0,23.9565,23.9759,23.9176,23.9759,19000.0
2011-11-03 14:40:00,24.66,24.67,24.56,24.57,6800.0,23.9759,23.9857,23.8787,23.8884,6800.0
2011-11-03 14:45:00,24.57,24.65,24.55,24.59,84500.0,23.8884,23.9662,23.869,23.9079,84500.0
2011-11-03 14:50:00,24.59,24.64,24.58,24.63,16200.0,23.9079,23.9565,23.8982,23.9468,16200.0
2011-11-03 14:55:00,24.62,24.66,24.62,24.63,26100.0,23.937,23.9759,23.937,23.9468,26100.0
2011-11-03 15:00:00,24.64,24.71,24.64,24.69,46500.0,23.9565,24.0245,23.9565,24.0051,46500.0
2011-11-03 15:05:00,24.7,24.71,24.65,24.68,16100.0,24.0148,24.0245,23.9662,23.9954,16100.0
2011-11-03 15:10:00,24.68,24.7,24.6,24.64,34100.0,23.9954,24.0148,23.9176,23.9565,34100.0
2011-11-03 15:15:00,24.65,24.69,24.61,24.63,19300.0,23.9662,24.0051,23.9273,23.9468,19300.0
2011-11-03 15:20:00,24.62,24.68,24.61,24.68,26700.0,23.937,23.9954,23.9273,23.9954,26700.0
2011-11-03 15:25:00,24.68,24.73,24.67,24.72,40000.0,23.9954,24.044,23.9857,24.0343,40000.0
2011-11-03 15:30:00,24.72,24.8,24.71,24.76,70400.0,24.0343,24.112,24.0245,24.0732,70400.0
2011-11-03 15:35:00,24.76,24.81,24.66,24.66,46000.0,24.0732,24.1218,23.9759,23.9759,46000.0
2011-11-03 15:40:00,24.69,24.75,24.66,24.75,30400.0,24.0051,24.0634,23.9759,24.0634,30400.0
2011-11-03 15:45:00,24.73,24.73,24.6,24.65,55100.0,24.044,24.044,23.9176,23.9662,55100.0
2011-11-03 15:50:00,24.66,24.78,24.65,24.69,54000.0,23.9759,24.0926,23.9662,24.0051,54000.0
2011-11-03 15:55:00,24.68,24.74,24.65,24.68,107600.0,23.9954,24.0537,23.9662,23.9954,107600.0
2011-11-04 09:30:00,24.26,24.37,24.05,24.31,20900.0,23.587,23.694,23.3829,23.6356,20900.0
2011-11-04 09:35:00,24.31,24.47,24.24,24.4,9200.0,23.6356,23.7912,23.5676,23.7231,9200.0
2011-11-04 09:40:00,24.4,24.49,24.33,24.45,19500.0,23.7231,23.8106,23.6551,23.7718,19500.0
2011-11-04 09:45:00,24.48,24.6,24.45,24.53,11600.0,23.8009,23.9176,23.7718,23.8495,11600.0
2011-11-04 09:50:00,24.54,24.65,24.37,24.41,16300.0,23.8593,23.9662,23.694,23.7329,16300.0
2011-11-04 09:55:00,24.4,24.43,24.27,24.28,14000.0,23.7231,23.7523,23.5968,23.6065,14000.0
2011-11-04 10:00:00,24.26,24.29,24.17,24.2,23200.0,23.587,23.6162,23.4995,23.5287,23200.0
2011-11-04 10:05:00,24.22,24.23,24.14,24.18,13600.0,23.5481,23.5579,23.4704,23.5092,13600.0
2011-11-04 10:10:00,24.22,24.28,24.2,24.24,7400.0,23.5481,23.6065,23.5287,23.5676,7400.0
2011-11-04 10:15:00,24.22,24.3,24.18,24.19,18800.0,23.5481,23.6259,23.5092,23.519,18800.0
2011-11-04 10:20:00,24.18,24.18,24.03,24.04,16900.0,23.5092,23.5092,23.3634,23.3731,16900.0
2011-11-04 10:25:00,24.06,24.09,24.05,24.07,8900.0,23.3926,23.4217,23.3829,23.4023,8900.0
2011-11-04 10:30:00,24.02,24.06,23.92,23.92,21400.0,23.3537,23.3926,23.2565,23.2565,21400.0
2011-11-04 10:35:00,23.92,23.99,23.9,23.96,8300.0,23.2565,23.3245,23.237,23.2954,8300.0
2011-11-04 10:40:00,23.98,24.11,23.98,24.11,7800.0,23.3148,23.4412,23.3148,23.4412,7800.0
2011-11-04 10:45:00,24.1,24.19,24.07,24.19,6800.0,23.4315,23.519,23.4023,23.519,6800.0
2011-11-04 10:50:00,24.18,24.23,24.14,24.16,11700.0,23.5092,23.5579,23.4704,23.4898,11700.0
2011-11-04 10:55:00,24.17,24.24,24.12,24.2,8300.0,23.4995,23.5676,23.4509,23.5287,8300.0
2011-11-04 11:00:00,24.2,24.28,24.17,24.26,11400.0,23.5287,23.6065,23.4995,23.587,11400.0
2011-11-04 11:05:00,24.26,24.34,24.23,24.26,15300.0,23.587,23.6648,23.5579,23.587,15300.0
2011-11-04 11:10:00,24.24,24.32,24.24,24.25,8900.0,23.5676,23.6454,23.5676,23.5773,8900.0
2011-11-04 11:15:00,24.28,24.31,24.2,24.2,11900.0,23.6065,23.6356,23.5287,23.5287,11900.0
2011-11-04 11:20:00,24.18,24.27,24.14,24.19,18000.0,23.5092,23.5968,23.4704,23.519,18000.0
2011-11-04 11:25:00,24.18,24.25,24.14,24.2,8900.0,23.5092,23.5773,23.4704,23.5287,8900.0
2011-11-04 11:30:00,24.17,24.27,24.17,24.24,5800.0,23.4995,23.5968,23.4995,23.5676,5800.0
2011-11-04 11:35:00,24.23,24.27,24.12,24.23,13100.0,23.5579,23.5968,23.4509,23.5579,13100.0
2011-11-04 11:40:00,24.23,24.27,24.2,24.27,13300.0,23.5579,23.5968,23.5287,23.5968,13300.0
2011-11-04 11:45:00,24.26,24.36,24.25,24.31,19400.0,23.587,23.6843,23.5773,23.6356,19400.0
2011-11-04 11:50:00,24.31,24.33,24.25,24.27,6700.0,23.6356,23.6551,23.5773,23.5968,6700.0
2011-11-04 11:55:00,24.28,24.37,24.28,24.35,4800.0,23.6065,23.694,23.6065,23.6745,4800.0
2011-11-04 12:00:00,24.36,24.49,24.36,24.48,20000.0,23.6843,23.8106,23.6843,23.8009,20000.0
2011-11-04 12:05:00,24.5,24.59,24.49,24.56,38700.0,23.8204,23.9079,23.8106,23.8787,38700.0
2011-11-04 12:10:00,24.56,24.65,24.56,24.63,14600.0,23.8787,23.9662,23.8787,23.9468,14600.0
2011-11-04 12:15:00,24.63,24.68,24.62,24.62,11000.0,23.9468,23.9954,23.937,23.937,11000.0
2011-11-04 12:20:00,24.62,24.64,24.58,24.61,7800.0,23.937,23.9565,23.8982,23.9273,7800.0
2011-11-04 12:25:00,24.61,24.64,24.56,24.59,8300.0,23.9273,23.9565,23.8787,23.9079,8300.0
2011-11-04 12:30:00,24.58,24.63,24.57,24.58,8400.0,23.8982,23.9468,23.8884,23.8982,8400.0
2011-11-04 12:35:00,24.58,24.58,24.52,24.53,8600.0,23.8982,23.8982,23.8398,23.8495,8600.0
2011-11-04 12:40:00,24.52,24.55,24.39,24.39,10700.0,23.8398,23.869,23.7134,23.7134,10700.0
2011-11-04 12:45:00,24.38,24.46,24.37,24.43,9700.0,23.7037,23.7815,23.694,23.7523,9700.0
2011-11-04 12:50:00,24.44,24.55,24.42,24.5,10500.0,23.762,23.869,23.7426,23.8204,10500.0
2011-11-04 12:55:00,24.53,24.57,24.5,24.56,6700.0,23.8495,23.8884,23.8204,23.8787,6700.0
2011-11-04 13:00:00,24.55,24.56,24.5,24.51,5700.0,23.869,23.8787,23.8204,23.8301,5700.0
2011-11-04 13:05:00,24.51,24.61,24.51,24.58,6400.0,23.8301,23.9273,23.8301,23.8982,6400.0
2011-11-04 13:10:00,24.58,24.76,24.58,24.71,13000.0,23.8982,24.0732,23.8982,24.0245,13000.0
2011-11-04 13:15:00,24.71,24.76,24.67,24.68,8800.0,24.0245,24.0732,23.9857,23.9954,8800.0
2011-11-04 13:20:00,24.69,24.7,24.62,24.65,10500.0,24.0051,24.0148,23.937,23.9662,10500.0
2011-11-04 13:25:00,24.66,24.66,24.6,24.63,8200.0,23.9759,23.9759,23.9176,23.9468,8200.0
2011-11-04 13:30:00,24.63,24.66,24.6,24.61,5100.0,23.9468,23.9759,23.9176,23.9273,5100.0
2011-11-04 13:35:00,24.62,24.66,24.57,24.58,6600.0,23.937,23.9759,23.8884,23.8982,6600.0
2011-11-04 13:40:00,24.58,24.7,24.56,24.7,9000.0,23.8982,24.0148,23.8787,24.0148,9000.0
2011-11-04 13:45:00,24.7,24.85,24.68,24.8,19900.0,24.0148,24.1607,23.9954,24.112,19900.0
2011-11-04 13:50:00,24.81,24.88,24.73,24.8,14900.0,24.1218,24.1898,24.044,24.112,14900.0
2011-11-04 13:55:00,24.81,24.83,24.67,24.72,7300.0,24.1218,24.1412,23.9857,24.0343,7300.0
2011-11-04 14:00:00,24.74,24.74,24.69,24.69,4500.0,24.0537,24.0537,24.0051,24.0051,4500.0
2011-11-04 14:05:00,24.7,24.72,24.66,24.7,6700.0,24.0148,24.0343,23.9759,24.0148,6700.0
2011-11-04 14:10:00,24.68,24.71,24.68,24.68,2800.0,23.9954,24.0245,23.9954,23.9954,2800.0
2011-11-04 14:15:00,24.7,24.75,24.7,24.71,5800.0,24.0148,24.0634,24.0148,24.0245,5800.0
2011-11-04 14:20:00,24.72,24.76,24.66,24.69,13800.0,24.0343,24.0732,23.9759,24.0051,13800.0
2011-11-04 14:25:00,24.71,24.76,24.68,24.73,6500.0,24.0245,24.0732,23.9954,24.044,6500.0
2011-11-04 14:30:00,24.75,24.75,24.65,24.65,5900.0,24.0634,24.0634,23.9662,23.9662,5900.0
2011-11-04 14:35:00,24.63,24.64,24.56,24.56,5700.0,23.9468,23.9565,23.8787,23.8787,5700.0
2011-11-04 14:40:00,24.55,24.63,24.55,24.59,4900.0,23.869,23.9468,23.869,23.9079,4900.0
2011-11-04 14:45:00,24.59,24.7,24.59,24.68,13200.0,23.9079,24.0148,23.9079,23.9954,13200.0
2011-11-04 14:50:00,24.67,24.67,24.6,24.61,8200.0,23.9857,23.9857,23.9176,23.9273,8200.0
2011-11-04 14:55:00,24.62,24.64,24.53,24.59,10900.0,23.937,23.9565,23.8495,23.9079,10900.0
2011-11-04 15:00:00,24.58,24.59,24.51,24.51,13100.0,23.8982,23.9079,23.8301,23.8301,13100.0
2011-11-04 15:05:00,24.51,24.53,24.4,24.43,16900.0,23.8301,23.8495,23.7231,23.7523,16900.0
2011-11-04 15:10:00,24.42,24.48,24.38,24.47,10900.0,23.7426,23.8009,23.7037,23.7912,10900.0
2011-11-04 15:15:00,24.47,24.54,24.47,24.53,12100.0,23.7912,23.8593,23.7912,23.8495,12100.0
2011-11-04 15:20:00,24.54,24.54,24.38,24.42,20800.0,23.8593,23.8593,23.7037,23.7426,20800.0
2011-11-04 15:25:00,24.43,24.52,24.43,24.47,17100.0,23.7523,23.8398,23.7523,23.7912,17100.0
2011-11-04 15:30:00,24.48,24.58,24.45,24.57,27600.0,23.8009,23.8982,23.7718,23.8884,27600.0
2011-11-04 15:35:00,24.57,24.58,24.45,24.49,24400.0,23.8884,23.8982,23.7718,23.8106,24400.0
2011-11-04 15:40:00,24.51,24.58,24.48,24.58,24700.0,23.8301,23.8982,23.8009,23.8982,24700.0
2011-11-04 15:45:00,24.58,24.68,24.57,24.57,31100.0,23.8982,23.9954,23.8884,23.8884,31100.0
2011-11-04 15:50:00,24.58,24.6,24.48,24.54,34700.0,23.8982,23.9176,23.8009,23.8593,34700.0
2011-11-04 15:55:00,24.52,24.6,24.5,24.58,50900.0,23.8398,23.9176,23.8204,23.8982,50900.0
2011-11-07 09:30:00,24.54,24.62,24.51,24.57,9100.0,23.8593,23.937,23.8301,23.8884,9100.0
2011-11-07 09:35:00,24.55,24.66,24.55,24.66,3900.0,23.869,23.9759,23.869,23.9759,3900.0
2011-11-07 09:40:00,24.68,24.68,24.46,24.55,8400.0,23.9954,23.9954,23.7815,23.869,8400.0
2011-11-07 09:45:00,24.56,24.65,24.5,24.53,8000.0,23.8787,23.9662,23.8204,23.8495,8000.0
2011-11-07 09:50:00,24.51,24.6,24.5,24.56,9100.0,23.8301,23.9176,23.8204,23.8787,9100.0
2011-11-07 09:55:00,24.57,24.58,24.43,24.49,11700.0,23.8884,23.8982,23.7523,23.8106,11700.0
2011-11-07 10:00:00,24.48,24.49,24.27,24.29,10000.0,23.8009,23.8106,23.5968,23.6162,10000.0
2011-11-07 10:05:00,24.28,24.34,24.17,24.34,9100.0,23.6065,23.6648,23.4995,23.6648,9100.0
2011-11-07 10:10:00,24.34,24.43,24.2,24.27,7800.0,23.6648,23.7523,23.5287,23.5968,7800.0
2011-11-07 10:15:00,24.27,24.33,24.19,24.25,24200.0,23.5968,23.6551,23.519,23.5773,24200.0
2011-11-07 10:20:00,24.25,24.29,24.2,24.28,14900.0,23.5773,23.6162,23.5287,23.6065,14900.0
2011-11-07 10:25:00,24.28,24.31,24.24,24.24,3800.0,23.6065,23.6356,23.5676,23.5676,3800.0
2011-11-07 10:30:00,24.23,24.3,24.1,24.15,28400.0,23.5579,23.6259,23.4315,23.4801,28400.0
2011-11-07 10:35:00,24.16,24.22,24.08,24.15,33500.0,23.4898,23.5481,23.412,23.4801,33500.0
2011-11-07 10:40:00,24.13,24.19,24.11,24.19,15000.0,23.4606,23.519,23.4412,23.519,15000.0
2011-11-07 10:45:00,24.17,24.2,24.02,24.07,13300.0,23.4995,23.5287,23.3537,23.4023,13300.0
2011-11-07 10:50:00,24.08,24.15,24.01,24.04,9400.0,23.412,23.4801,23.344,23.3731,9400.0
2011-11-07 10:55:00,24.01,24.06,23.96,24.0,12000.0,23.344,23.3926,23.2954,23.3342,12000.0
2011-11-07 11:00:00,23.97,24.12,23.95,24.11,6500.0,23.3051,23.4509,23.2856,23.4412,6500.0
2011-11-07 11:05:00,24.1,24.16,24.01,24.01,13700.0,23.4315,23.4898,23.344,23.344,13700.0
2011-11-07 11:10:00,24.01,24.15,24.0,24.1,9000.0,23.344,23.4801,23.3342,23.4315,9000.0
2011-11-07 11:15:00,24.12,24.17,24.05,24.05,6700.0,23.4509,23.4995,23.3829,23.3829,6700.0
2011-11-07 11:20:00,24.08,24.12,23.97,24.08,13200.0,23.412,23.4509,23.3051,23.412,13200.0
2011-11-07 11:25:00,24.07,24.1,23.94,23.97,7000.0,23.4023,23.4315,23.2759,23.3051,7000.0
2011-11-07 11:30:00,23.97,24.01,23.95,24.01,1900.0,23.3051,23.344,23.2856,23.344,1900.0
2011-11-07 11:35:00,24.01,24.04,23.92,23.94,33600.0,23.344,23.3731,23.2565,23.2759,33600.0
2011-11-07 11:40:00,23.98,24.04,23.93,24.04,24200.0,23.3148,23.3731,23.2662,23.3731,24200.0
2011-11-07 11:45:00,24.05,24.1,24.05,24.1,10700.0,23.3829,23.4315,23.3829,23.4315,10700.0
2011-11-07 11:50:00,24.09,24.15,24.05,24.09,8300.0,23.4217,23.4801,23.3829,23.4217,8300.0
2011-11-07 11:55:00,24.08,24.08,24.01,24.04,7100.0,23.412,23.412,23.344,23.3731,7100.0
2011-11-07 12:00:00,24.03,24.1,24.03,24.05,3900.0,23.3634,23.4315,23.3634,23.3829,3900.0
2011-11-07 12:05:00,24.09,24.13,24.05,24.11,6500.0,23.4217,23.4606,23.3829,23.4412,6500.0
2011-11-07 12:10:00,24.08,24.11,24.0,24.02,10800.0,23.412,23.4412,23.3342,23.3537,10800.0
2011-11-07 12:15:00,24.03,24.03,23.81,23.82,10500.0,23.3634,23.3634,23.1495,23.1592,10500.0
2011-11-07 12:20:00,23.83,23.84,23.73,23.75,14700.0,23.169,23.1787,23.0717,23.0912,14700.0
2011-11-07 12:25:00,23.75,23.82,23.72,23.79,4200.0,23.0912,23.1592,23.062,23.1301,4200.0
2011-11-07 12:30:00,23.79,23.8,23.72,23.79,7600.0,23.1301,23.1398,23.062,23.1301,7600.0
2011-11-07 12:35:00,23.79,23.86,23.78,23.85,7400.0,23.1301,23.1981,23.1203,23.1884,7400.0
2011-11-07 12:40:00,23.84,23.9,23.84,23.9,3600.0,23.1787,23.237,23.1787,23.237,3600.0
2011-11-07 12:45:00,23.9,23.93,23.89,23.9,4500.0,23.237,23.2662,23.2273,23.237,4500.0
2011-11-07 12:50:00,23.91,23.96,23.9,23.96,3800.0,23.2467,23.2954,23.237,23.2954,3800.0
2011-11-07 12:55:00,23.94,23.96,23.93,23.93,2200.0,23.2759,23.2954,23.2662,23.2662,2200.0
2011-11-07 13:00:00,23.92,23.94,23.89,23.9,1700.0,23.2565,23.2759,23.2273,23.237,1700.0
2011-11-07 13:05:00,23.9,23.93,23.89,23.91,2400.0,23.237,23.2662,23.2273,23.2467,2400.0
2011-11-07 13:10:00,23.93,24.0,23.91,24.0,4400.0,23.2662,23.3342,23.2467,23.3342,4400.0
2011-11-07 13:15:00,23.99,24.07,23.99,24.05,4100.0,23.3245,23.4023,23.3245,23.3829,4100.0
2011-11-07 13:20:00,24.06,24.09,24.05,24.05,7300.0,23.3926,23.4217,23.3829,23.3829,7300.0
2011-11-07 13:25:00,24.04,24.1,24.04,24.08,4600.0,23.3731,23.4315,23.3731,23.412,4600.0
2011-11-07 13:30:00,24.08,24.09,24.04,24.05,2000.0,23.412,23.4217,23.3731,23.3829,2000.0
2011-11-07 13:35:00,24.07,24.07,24.03,24.04,4000.0,23.4023,23.4023,23.3634,23.3731,4000.0
2011-11-07 13:40:00,24.05,24.08,24.04,24.05,2700.0,23.3829,23.412,23.3731,23.3829,2700.0
2011-11-07 13:45:00,24.05,24.07,24.02,24.03,6600.0,23.3829,23.4023,23.3537,23.3634,6600.0
2011-11-07 13:50:00,24.03,24.04,24.01,24.04,5600.0,23.3634,23.3731,23.344,23.3731,5600.0
2011-11-07 13:55:00,24.06,24.25,24.06,24.2,20800.0,23.3926,23.5773,23.3926,23.5287,20800.0
2011-11-07 14:00:00,24.21,24.35,24.16,24.35,21900.0,23.5384,23.6745,23.4898,23.6745,21900.0
2011-11-07 14:05:00,24.33,24.36,24.27,24.29,8400.0,23.6551,23.6843,23.5968,23.6162,8400.0
2011-11-07 14:10:00,24.31,24.4,24.31,24.31,9900.0,23.6356,23.7231,23.6356,23.6356,9900.0
2011-11-07 14:15:00,24.3,24.39,24.28,24.35,11500.0,23.6259,23.7134,23.6065,23.6745,11500.0
2011-11-07 14:20:00,24.36,24.48,24.36,24.47,15500.0,23.6843,23.8009,23.6843,23.7912,15500.0
2011-11-07 14:25:00,24.47,24.49,24.41,24.46,13200.0,23.7912,23.8106,23.7329,23.7815,13200.0
2011-11-07 14:30:00,24.45,24.48,24.4,24.41,8800.0,23.7718,23.8009,23.7231,23.7329,8800.0
2011-11-07 14:35:00,24.42,24.45,24.38,24.44,6000.0,23.7426,23.7718,23.7037,23.762,6000.0
2011-11-07 14:40:00,24.44,24.44,24.32,24.41,8300.0,23.762,23.762,23.6454,23.7329,8300.0
2011-11-07 14:45:00,24.41,24.41,24.33,24.36,9600.0,23.7329,23.7329,23.6551,23.6843,9600.0
2011-11-07 14:50:00,24.36,24.5,24.33,24.5,20200.0,23.6843,23.8204,23.6551,23.8204,20200.0
2011-11-07 14:55:00,24.48,24.5,24.46,24.5,8100.0,23.8009,23.8204,23.7815,23.8204,8100.0
2011-11-07 15:00:00,24.49,24.5,24.45,24.45,8800.0,23.8106,23.8204,23.7718,23.7718,8800.0
2011-11-07 15:05:00,24.47,24.53,24.45,24.5,7500.0,23.7912,23.8495,23.7718,23.8204,7500.0
2011-11-07 15:10:00,24.51,24.59,24.49,24.54,14400.0,23.8301,23.9079,23.8106,23.8593,14400.0
2011-11-07 15:15:00,24.55,24.57,24.38,24.41,17700.0,23.869,23.8884,23.7037,23.7329,17700.0
2011-11-07 15:20:00,24.41,24.45,24.39,24.44,10600.0,23.7329,23.7718,23.7134,23.762,10600.0
2011-11-07 15:25:00,24.44,24.45,24.25,24.25,18700.0,23.762,23.7718,23.5773,23.5773,18700.0
2011-11-07 15:30:00,24.26,24.35,24.26,24.28,22600.0,23.587,23.6745,23.587,23.6065,22600.0
2011-11-07 15:35:00,24.29,24.44,24.28,24.42,19200.0,23.6162,23.762,23.6065,23.7426,19200.0
2011-11-07 15:40:00,24.43,24.46,24.3,24.37,23000.0,23.7523,23.7815,23.6259,23.694,23000.0
2011-11-07 15:45:00,24.36,24.42,24.34,24.36,19900.0,23.6843,23.7426,23.6648,23.6843,19900.0
2011-11-07 15:50:00,24.34,24.46,24.32,24.38,38200.0,23.6648,23.7815,23.6454,23.7037,38200.0
2011-11-07 15:55:00,24.38,24.44,24.35,24.42,68000.0,23.7037,23.762,23.6745,23.7426,68000.0
2011-11-08 09:30:00,24.54,24.76,24.43,24.72,18700.0,23.8593,24.0732,23.7523,24.0343,18700.0
2011-11-08 09:35:00,24.71,24.71,24.46,24.46,10000.0,24.0245,24.0245,23.7815,23.7815,10000.0
2011-11-08 09:40:00,24.46,24.5,24.45,24.45,3600.0,23.7815,23.8204,23.7718,23.7718,3600.0
2011-11-08 09:45:00,24.47,24.55,24.47,24.5,9500.0,23.7912,23.869,23.7912,23.8204,9500.0
2011-11-08 09:50:00,24.52,24.59,24.49,24.57,6100.0,23.8398,23.9079,23.8106,23.8884,6100.0
2011-11-08 09:55:00,24.58,24.79,24.58,24.79,12100.0,23.8982,24.1023,23.8982,24.1023,12100.0
2011-11-08 10:00:00,24.8,24.83,24.73,24.79,13500.0,24.112,24.1412,24.044,24.1023,13500.0
2011-11-08 10:05:00,24.8,24.8,24.66,24.72,22600.0,24.112,24.112,23.9759,24.0343,22600.0
2011-11-08 10:10:00,24.7,24.76,24.54,24.71,56900.0,24.0148,24.0732,23.8593,24.0245,56900.0
2011-11-08 10:15:00,24.7,24.86,24.63,24.75,24800.0,24.0148,24.1704,23.9468,24.0634,24800.0
2011-11-08 10:20:00,24.75,24.82,24.67,24.75,14900.0,24.0634,24.1315,23.9857,24.0634,14900.0
2011-11-08 10:25:00,24.76,24.76,24.55,24.63,27100.0,24.0732,24.0732,23.869,23.9468,27100.0
2011-11-08 10:30:00,24.62,24.64,24.55,24.6,8400.0,23.937,23.9565,23.869,23.9176,8400.0
2011-11-08 10:35:00,24.59,24.73,24.57,24.68,15500.0,23.9079,24.044,23.8884,23.9954,15500.0
2011-11-08 10:40:00,24.7,24.73,24.64,24.68,20500.0,24.0148,24.044,23.9565,23.9954,20500.0
2011-11-08 10:45:00,24.67,24.75,24.67,24.67,10500.0,23.9857,24.0634,23.9857,23.9857,10500.0
2011-11-08 10:50:00,24.69,24.7,24.52,24.55,29500.0,24.0051,24.0148,23.8398,23.869,29500.0
2011-11-08 10:55:00,24.55,24.58,24.46,24.48,26000.0,23.869,23.8982,23.7815,23.8009,26000.0
2011-11-08 11:00:00,24.47,24.57,24.42,24.51,31100.0,23.7912,23.8884,23.7426,23.8301,31100.0
2011-11-08 11:05:00,24.5,24.55,24.38,24.45,56600.0,23.8204,23.869,23.7037,23.7718,56600.0
2011-11-08 11:10:00,24.44,24.49,24.37,24.47,30000.0,23.762,23.8106,23.694,23.7912,30000.0
2011-11-08 11:15:00,24.49,24.49,24.3,24.45,98800.0,23.8106,23.8106,23.6259,23.7718,98800.0
2011-11-08 11:20:00,24.45,24.5,24.38,24.47,35700.0,23.7718,23.8204,23.7037,23.7912,35700.0
2011-11-08 11:25:00,24.47,24.55,24.44,24.51,16200.0,23.7912,23.869,23.762,23.8301,16200.0
2011-11-08 11:30:00,24.5,24.5,24.41,24.45,13100.0,23.8204,23.8204,23.7329,23.7718,13100.0
2011-11-08 11:35:00,24.45,24.52,24.43,24.45,13700.0,23.7718,23.8398,23.7523,23.7718,13700.0
2011-11-08 11:40:00,24.44,24.48,24.42,24.46,13900.0,23.762,23.8009,23.7426,23.7815,13900.0
2011-11-08 11:45:00,24.49,24.55,24.43,24.54,6700.0,23.8106,23.869,23.7523,23.8593,6700.0
2011-11-08 11:50:00,24.52,24.58,24.5,24.58,4500.0,23.8398,23.8982,23.8204,23.8982,4500.0
2011-11-08 11:55:00,24.57,24.6,24.53,24.58,7900.0,23.8884,23.9176,23.8495,23.8982,7900.0
2011-11-08 12:00:00,24.55,24.58,24.46,24.55,10400.0,23.869,23.8982,23.7815,23.869,10400.0
2011-11-08 12:05:00,24.57,24.67,24.55,24.67,30000.0,23.8884,23.9857,23.869,23.9857,30000.0
2011-11-08 12:10:00,24.68,24.72,24.67,24.72,9100.0,23.9954,24.0343,23.9857,24.0343,9100.0
2011-11-08 12:15:00,24.74,24.8,24.7,24.76,9500.0,24.0537,24.112,24.0148,24.0732,9500.0
2011-11-08 12:20:00,24.77,24.82,24.74,24.74,6200.0,24.0829,24.1315,24.0537,24.0537,6200.0
2011-11-08 12:25:00,24.72,24.8,24.72,24.77,8400.0,24.0343,24.112,24.0343,24.0829,8400.0
2011-11-08 12:30:00,24.78,24.81,24.76,24.8,5200.0,24.0926,24.1218,24.0732,24.112,5200.0
2011-11-08 12:35:00,24.8,24.92,24.78,24.92,25400.0,24.112,24.2287,24.0926,24.2287,25400.0
2011-11-08 12:40:00,24.92,24.99,24.9,24.94,28600.0,24.2287,24.2968,24.2093,24.2482,28600.0
2011-11-08 12:45:00,24.94,24.99,24.89,24.91,34900.0,24.2482,24.2968,24.1996,24.219,34900.0
2011-11-08 12:50:00,24.91,24.91,24.83,24.91,7500.0,24.219,24.219,24.1412,24.219,7500.0
2011-11-08 12:55:00,24.91,24.99,24.89,24.9,24400.0,24.219,24.2968,24.1996,24.2093,24400.0
2011-11-08 13:00:00,24.9,24.98,24.88,24.93,18100.0,24.2093,24.2871,24.1898,24.2384,18100.0
2011-11-08 13:05:00,24.93,24.95,24.88,24.91,12600.0,24.2384,24.2579,24.1898,24.219,12600.0
2011-11-08 13:10:00,24.89,24.9,24.81,24.84,7100.0,24.1996,24.2093,24.1218,24.1509,7100.0
2011-11-08 13:15:00,24.81,24.88,24.79,24.86,7400.0,24.1218,24.1898,24.1023,24.1704,7400.0
2011-11-08 13:20:00,24.84,24.95,24.77,24.95,47700.0,24.1509,24.2579,24.0829,24.2579,47700.0
2011-11-08 13:25:00,24.95,24.99,24.92,24.96,25000.0,24.2579,24.2968,24.2287,24.2676,25000.0
2011-11-08 13:30:00,24.96,24.96,24.89,24.95,26600.0,24.2676,24.2676,24.1996,24.2579,26600.0
2011-11-08 13:35:00,24.95,25.0,24.93,25.0,25500.0,24.2579,24.3065,24.2384,24.3065,25500.0
2011-11-08 13:40:00,25.0,25.05,24.99,24.99,75300.0,24.3065,24.3551,24.2968,24.2968,75300.0
2011-11-08 13:45:00,24.98,25.2,24.93,25.13,63900.0,24.2871,24.501,24.2384,24.4329,63900.0
2011-11-08 13:50:00,25.12,25.23,25.11,25.14,57200.0,24.4232,24.5301,24.4135,24.4426,57200.0
2011-11-08 13:55:00,25.15,25.21,25.09,25.16,39900.0,24.4523,24.5107,24.394,24.4621,39900.0
2011-11-08 14:00:00,25.16,25.21,25.1,25.12,46000.0,24.4621,24.5107,24.4037,24.4232,46000.0
2011-11-08 14:05:00,25.1,25.12,24.91,24.99,36800.0,24.4037,24.4232,24.219,24.2968,36800.0
2011-11-08 14:10:00,24.98,25.01,24.95,24.98,28500.0,24.2871,24.3162,24.2579,24.2871,28500.0
2011-11-08 14:15:00,24.99,25.02,24.93,24.93,19100.0,24.2968,24.3259,24.2384,24.2384,19100.0
2011-11-08 14:20:00,24.93,25.04,24.93,25.03,25600.0,24.2384,24.3454,24.2384,24.3357,25600.0
2011-11-08 14:25:00,25.06,25.1,24.99,25.07,20900.0,24.3648,24.4037,24.2968,24.3746,20900.0
2011-11-08 14:30:00,25.07,25.13,24.99,25.02,26500.0,24.3746,24.4329,24.2968,24.3259,26500.0
2011-11-08 14:35:00,25.03,25.12,25.03,25.12,28800.0,24.3357,24.4232,24.3357,24.4232,28800.0
2011-11-08 14:40:00,25.12,25.26,25.08,25.22,41200.0,24.4232,24.5593,24.3843,24.5204,41200.0
2011-11-08 14:45:00,25.22,25.27,25.21,25.21,19300.0,24.5204,24.569,24.5107,24.5107,19300.0
2011-11-08 14:50:00,25.23,25.32,25.22,25.26,60000.0,24.5301,24.6176,24.5204,24.5593,60000.0
2011-11-08 14:55:00,25.28,25.39,25.26,25.35,26600.0,24.5787,24.6857,24.5593,24.6468,26600.0
2011-11-08 15:00:00,25.35,25.36,25.24,25.24,20400.0,24.6468,24.6565,24.5398,24.5398,20400.0
2011-11-08 15:05:00,25.24,25.26,25.17,25.23,35500.0,24.5398,24.5593,24.4718,24.5301,35500.0
2011-11-08 15:10:00,25.23,25.28,25.22,25.28,17800.0,24.5301,24.5787,24.5204,24.5787,17800.0
2011-11-08 15:15:00,25.3,25.39,25.3,25.38,16500.0,24.5982,24.6857,24.5982,24.676,16500.0
2011-11-08 15:20:00,25.38,25.43,25.38,25.4,41100.0,24.676,24.7246,24.676,24.6954,41100.0
2011-11-08 15:25:00,25.4,25.42,25.36,25.39,28400.0,24.6954,24.7149,24.6565,24.6857,28400.0
2011-11-08 15:30:00,25.4,25.48,25.39,25.44,44400.0,24.6954,24.7732,24.6857,24.7343,44400.0
2011-11-08 15:35:00,25.44,25.46,25.39,25.42,26100.0,24.7343,24.7537,24.6857,24.7149,26100.0
2011-11-08 15:40:00,25.44,25.45,25.3,25.34,34000.0,24.7343,24.744,24.5982,24.6371,34000.0
2011-11-08 15:45:00,25.35,25.38,25.3,25.36,45600.0,24.6468,24.676,24.5982,24.6565,45600.0
2011-11-08 15:50:00,25.36,25.46,25.36,25.44,52500.0,24.6565,24.7537,24.6565,24.7343,52500.0
2011-11-08 15:55:00,25.44,25.46,25.39,25.41,56300.0,24.7343,24.7537,24.6857,24.7051,56300.0
2011-11-09 09:30:00,24.34,25.03,24.34,25.03,47500.0,23.6648,24.3357,23.6648,24.3357,47500.0
2011-11-09 09:35:00,25.04,25.12,24.93,25.12,53300.0,24.3454,24.4232,24.2384,24.4232,53300.0
2011-11-09 09:40:00,25.06,25.19,25.03,25.17,62600.0,24.3648,24.4912,24.3357,24.4718,62600.0
2011-11-09 09:45:00,25.17,25.24,25.03,25.03,79300.0,24.4718,24.5398,24.3357,24.3357,79300.0
2011-11-09 09:50:00,25.05,25.05,24.76,24.76,41500.0,24.3551,24.3551,24.0732,24.0732,41500.0
2011-11-09 09:55:00,24.75,24.78,24.69,24.76,30800.0,24.0634,24.0926,24.0051,24.0732,30800.0
2011-11-09 10:00:00,24.74,24.88,24.71,24.85,43900.0,24.0537,24.1898,24.0245,24.1607,43900.0
2011-11-09 10:05:00,24.85,24.85,24.66,24.67,48600.0,24.1607,24.1607,23.9759,23.9857,48600.0
2011-11-09 10:10:00,24.66,24.88,24.66,24.86,38600.0,23.9759,24.1898,23.9759,24.1704,38600.0
2011-11-09 10:15:00,24.87,24.94,24.82,24.87,26000.0,24.1801,24.2482,24.1315,24.1801,26000.0
2011-11-09 10:20:00,24.87,24.89,24.82,24.83,17500.0,24.1801,24.1996,24.1315,24.1412,17500.0
2011-11-09 10:25:00,24.84,24.85,24.71,24.74,24100.0,24.1509,24.1607,24.0245,24.0537,24100.0
2011-11-09 10:30:00,24.74,24.74,24.65,24.65,13700.0,24.0537,24.0537,23.9662,23.9662,13700.0
2011-11-09 10:35:00,24.65,24.65,24.44,24.46,27400.0,23.9662,23.9662,23.762,23.7815,27400.0
2011-11-09 10:40:00,24.47,24.61,24.47,24.6,31500.0,23.7912,23.9273,23.7912,23.9176,31500.0
2011-11-09 10:45:00,24.61,24.89,24.61,24.84,59100.0,23.9273,24.1996,23.9273,24.1509,59100.0
2011-11-09 10:50:00,24.82,24.86,24.75,24.75,12200.0,24.1315,24.1704,24.0634,24.0634,12200.0
2011-11-09 10:55:00,24.75,24.82,24.75,24.81,8500.0,24.0634,24.1315,24.0634,24.1218,8500.0
2011-11-09 11:00:00,24.79,24.82,24.75,24.78,22800.0,24.1023,24.1315,24.0634,24.0926,22800.0
2011-11-09 11:05:00,24.8,24.86,24.77,24.83,14100.0,24.112,24.1704,24.0829,24.1412,14100.0
2011-11-09 11:10:00,24.83,24.95,24.82,24.93,27700.0,24.1412,24.2579,24.1315,24.2384,27700.0
2011-11-09 11:15:00,24.94,25.23,24.94,25.2,43900.0,24.2482,24.5301,24.2482,24.501,43900.0
2011-11-09 11:20:00,25.2,25.26,25.18,25.22,24700.0,24.501,24.5593,24.4815,24.5204,24700.0
2011-11-09 11:25:00,25.23,25.3,25.22,25.23,29800.0,24.5301,24.5982,24.5204,24.5301,29800.0
2011-11-09 11:30:00,25.23,25.23,25.12,25.14,13500.0,24.5301,24.5301,24.4232,24.4426,13500.0
2011-11-09 11:35:00,25.15,25.22,25.13,25.16,10200.0,24.4523,24.5204,24.4329,24.4621,10200.0
2011-11-09 11:40:00,25.16,25.17,25.07,25.07,8500.0,24.4621,24.4718,24.3746,24.3746,8500.0
2011-11-09 11:45:00,25.06,25.17,25.04,25.16,9500.0,24.3648,24.4718,24.3454,24.4621,9500.0
2011-11-09 11:50:00,25.16,25.22,25.15,25.17,12700.0,24.4621,24.5204,24.4523,24.4718,12700.0
2011-11-09 11:55:00,25.17,25.2,25.07,25.08,14600.0,24.4718,24.501,24.3746,24.3843,14600.0
2011-11-09 12:00:00,25.08,25.1,25.03,25.1,31600.0,24.3843,24.4037,24.3357,24.4037,31600.0
2011-11-09 12:05:00,25.1,25.1,25.01,25.02,10700.0,24.4037,24.4037,24.3162,24.3259,10700.0
2011-11-09 12:10:00,25.01,25.03,24.98,25.02,9400.0,24.3162,24.3357,24.2871,24.3259,9400.0
2011-11-09 12:15:00,25.0,25.01,24.95,24.96,15200.0,24.3065,24.3162,24.2579,24.2676,15200.0
2011-11-09 12:20:00,24.96,24.96,24.84,24.84,19500.0,24.2676,24.2676,24.1509,24.1509,19500.0
2011-11-09 12:25:00,24.82,24.84,24.76,24.81,15700.0,24.1315,24.1509,24.0732,24.1218,15700.0
2011-11-09 12:30:00,24.8,24.86,24.79,24.84,8900.0,24.112,24.1704,24.1023,24.1509,8900.0
2011-11-09 12:35:00,24.84,24.9,24.84,24.89,11100.0,24.1509,24.2093,24.1509,24.1996,11100.0
2011-11-09 12:40:00,24.89,24.9,24.83,24.89,6900.0,24.1996,24.2093,24.1412,24.1996,6900.0
2011-11-09 12:45:00,24.89,24.94,24.85,24.94,5800.0,24.1996,24.2482,24.1607,24.2482,5800.0
2011-11-09 12:50:00,24.91,24.97,24.91,24.97,15100.0,24.219,24.2773,24.219,24.2773,15100.0
2011-11-09 12:55:00,24.98,25.08,24.98,25.08,11700.0,24.2871,24.3843,24.2871,24.3843,11700.0
2011-11-09 13:00:00,25.06,25.09,25.03,25.04,10500.0,24.3648,24.394,24.3357,24.3454,10500.0
2011-11-09 13:05:00,25.03,25.09,25.01,25.03,9800.0,24.3357,24.394,24.3162,24.3357,9800.0
2011-11-09 13:10:00,25.03,25.03,24.91,24.93,12100.0,24.3357,24.3357,24.219,24.2384,12100.0
2011-11-09 13:15:00,24.92,24.94,24.78,24.79,11600.0,24.2287,24.2482,24.0926,24.1023,11600.0
2011-11-09 13:20:00,24.78,24.78,24.73,24.75,6500.0,24.0926,24.0926,24.044,24.0634,6500.0
2011-11-09 13:25:00,24.75,24.81,24.74,24.77,6800.0,24.0634,24.1218,24.0537,24.0829,6800.0
2011-11-09 13:30:00,24.77,24.77,24.72,24.76,10700.0,24.0829,24.0829,24.0343,24.0732,10700.0
2011-11-09 13:35:00,24.75,24.77,24.73,24.74,7400.0,24.0634,24.0829,24.044,24.0537,7400.0
2011-11-09 13:40:00,24.72,24.76,24.64,24.73,22200.0,24.0343,24.0732,23.9565,24.044,22200.0
2011-11-09 13:45:00,24.73,24.73,24.59,24.6,12300.0,24.044,24.044,23.9079,23.9176,12300.0
2011-11-09 13:50:00,24.6,24.6,24.47,24.47,22500.0,23.9176,23.9176,23.7912,23.7912,22500.0
2011-11-09 13:55:00,24.47,24.47,24.38,24.45,31900.0,23.7912,23.7912,23.7037,23.7718,31900.0
2011-11-09 14:00:00,24.44,24.47,24.37,24.37,36900.0,23.762,23.7912,23.694,23.694,36900.0
2011-11-09 14:05:00,24.35,24.35,24.25,24.33,18400.0,23.6745,23.6745,23.5773,23.6551,18400.0
2011-11-09 14:10:00,24.32,24.49,24.28,24.47,17800.0,23.6454,23.8106,23.6065,23.7912,17800.0
2011-11-09 14:15:00,24.47,24.5,24.41,24.43,21200.0,23.7912,23.8204,23.7329,23.7523,21200.0
2011-11-09 14:20:00,24.43,24.47,24.33,24.34,14300.0,23.7523,23.7912,23.6551,23.6648,14300.0
2011-11-09 14:25:00,24.33,24.43,24.28,24.39,67800.0,23.6551,23.7523,23.6065,23.7134,67800.0
2011-11-09 14:30:00,24.37,24.5,24.34,24.47,40400.0,23.694,23.8204,23.6648,23.7912,40400.0
2011-11-09 14:35:00,24.45,24.53,24.45,24.48,33100.0,23.7718,23.8495,23.7718,23.8009,33100.0
2011-11-09 14:40:00,24.48,24.53,24.36,24.5,33100.0,23.8009,23.8495,23.6843,23.8204,33100.0
2011-11-09 14:45:00,24.5,24.51,24.41,24.47,16000.0,23.8204,23.8301,23.7329,23.7912,16000.0
2011-11-09 14:50:00,24.45,24.52,24.44,24.48,23900.0,23.7718,23.8398,23.762,23.8009,23900.0
2011-11-09 14:55:00,24.48,24.5,24.45,24.46,18600.0,23.8009,23.8204,23.7718,23.7815,18600.0
2011-11-09 15:00:00,24.44,24.5,24.36,24.36,48500.0,23.762,23.8204,23.6843,23.6843,48500.0
2011-11-09 15:05:00,24.36,24.44,24.35,24.41,80100.0,23.6843,23.762,23.6745,23.7329,80100.0
2011-11-09 15:10:00,24.41,24.44,24.31,24.34,40400.0,23.7329,23.762,23.6356,23.6648,40400.0
2011-11-09 15:15:00,24.34,24.4,24.3,24.34,29900.0,23.6648,23.7231,23.6259,23.6648,29900.0
2011-11-09 15:20:00,24.34,24.45,24.32,24.32,69500.0,23.6648,23.7718,23.6454,23.6454,69500.0
2011-11-09 15:25:00,24.31,24.33,24.17,24.17,63900.0,23.6356,23.6551,23.4995,23.4995,63900.0
2011-11-09 15:30:00,24.17,24.19,24.05,24.06,89900.0,23.4995,23.519,23.3829,23.3926,89900.0
2011-11-09 15:35:00,24.05,24.06,23.92,23.92,94500.0,23.3829,23.3926,23.2565,23.2565,94500.0
2011-11-09 15:40:00,23.91,23.96,23.77,23.79,116800.0,23.2467,23.2954,23.1106,23.1301,116800.0
2011-11-09 15:45:00,23.79,23.95,23.76,23.84,111300.0,23.1301,23.2856,23.1009,23.1787,111300.0
2011-11-09 15:50:00,23.84,24.03,23.84,23.99,85500.0,23.1787,23.3634,23.1787,23.3245,85500.0
2011-11-09 15:55:00,24.0,24.0,23.88,23.93,197200.0,23.3342,23.3342,23.2176,23.2662,197200.0
2011-11-10 09:30:00,24.5,24.81,24.5,24.74,34900.0,23.8204,24.1218,23.8204,24.0537,34900.0
2011-11-10 09:35:00,24.76,24.8,24.69,24.76,44400.0,24.0732,24.112,24.0051,24.0732,44400.0
2011-11-10 09:40:00,24.78,24.81,24.7,24.77,46800.0,24.0926,24.1218,24.0148,24.0829,46800.0
2011-11-10 09:45:00,24.79,25.09,24.78,24.94,77300.0,24.1023,24.394,24.0926,24.2482,77300.0
2011-11-10 09:50:00,24.93,24.94,24.69,24.72,60500.0,24.2384,24.2482,24.0051,24.0343,60500.0
2011-11-10 09:55:00,24.73,24.74,24.64,24.69,72300.0,24.044,24.0537,23.9565,24.0051,72300.0
2011-11-10 10:00:00,24.7,24.73,24.6,24.72,46200.0,24.0148,24.044,23.9176,24.0343,46200.0
2011-11-10 10:05:00,24.75,25.04,24.74,24.94,36600.0,24.0634,24.3454,24.0537,24.2482,36600.0
2011-11-10 10:10:00,24.94,24.98,24.73,24.73,18200.0,24.2482,24.2871,24.044,24.044,18200.0
2011-11-10 10:15:00,24.71,24.81,24.66,24.69,35800.0,24.0245,24.1218,23.9759,24.0051,35800.0
2011-11-10 10:20:00,24.68,24.71,24.59,24.66,48500.0,23.9954,24.0245,23.9079,23.9759,48500.0
2011-11-10 10:25:00,24.65,24.75,24.65,24.7,25500.0,23.9662,24.0634,23.9662,24.0148,25500.0
2011-11-10 10:30:00,24.71,24.72,24.4,24.4,81300.0,24.0245,24.0343,23.7231,23.7231,81300.0
2011-11-10 10:35:00,24.42,24.67,24.42,24.67,29000.0,23.7426,23.9857,23.7426,23.9857,29000.0
2011-11-10 10:40:00,24.64,24.7,24.57,24.59,14900.0,23.9565,24.0148,23.8884,23.9079,14900.0
2011-11-10 10:45:00,24.57,24.58,24.5,24.5,72900.0,23.8884,23.8982,23.8204,23.8204,72900.0
2011-11-10 10:50:00,24.51,24.7,24.51,24.67,27800.0,23.8301,24.0148,23.8301,23.9857,27800.0
2011-11-10 10:55:00,24.69,24.78,24.67,24.77,19800.0,24.0051,24.0926,23.9857,24.0829,19800.0
2011-11-10 11:00:00,24.76,24.95,24.73,24.95,27000.0,24.0732,24.2579,24.044,24.2579,27000.0
2011-11-10 11:05:00,24.95,25.06,24.93,25.01,34300.0,24.2579,24.3648,24.2384,24.3162,34300.0
2011-11-10 11:10:00,25.02,25.07,24.98,25.02,43000.0,24.3259,24.3746,24.2871,24.3259,43000.0
2011-11-10 11:15:00,25.01,25.21,24.99,25.06,37700.0,24.3162,24.5107,24.2968,24.3648,37700.0
2011-11-10 11:20:00,25.08,25.08,24.98,25.07,15600.0,24.3843,24.3843,24.2871,24.3746,15600.0
2011-11-10 11:25:00,25.07,25.2,25.07,25.2,32100.0,24.3746,24.501,24.3746,24.501,32100.0
2011-11-10 11:30:00,25.2,25.28,25.12,25.27,50700.0,24.501,24.5787,24.4232,24.569,50700.0
2011-11-10 11:35:00,25.25,25.36,25.24,25.28,58500.0,24.5496,24.6565,24.5398,24.5787,58500.0
2011-11-10 11:40:00,25.27,25.62,25.26,25.52,59400.0,24.569,24.9093,24.5593,24.8121,59400.0
2011-11-10 11:45:00,25.53,25.71,25.48,25.63,51900.0,24.8218,24.9968,24.7732,24.919,51900.0
2011-11-10 11:50:00,25.63,25.65,25.57,25.64,24000.0,24.919,24.9385,24.8607,24.9287,24000.0
2011-11-10 11:55:00,25.64,25.66,25.57,25.66,20200.0,24.9287,24.9482,24.8607,24.9482,20200.0
2011-11-10 12:00:00,25.64,25.67,25.57,25.66,30000.0,24.9287,24.9579,24.8607,24.9482,30000.0
2011-11-10 12:05:00,25.66,25.71,25.59,25.67,33900.0,24.9482,24.9968,24.8801,24.9579,33900.0
2011-11-10 12:10:00,25.7,25.77,25.65,25.65,48200.0,24.9871,25.0551,24.9385,24.9385,48200.0
2011-11-10 12:15:00,25.62,25.94,25.62,25.94,68600.0,24.9093,25.2204,24.9093,25.2204,68600.0
2011-11-10 12:20:00,25.94,26.04,25.89,25.98,76200.0,25.2204,25.3177,25.1718,25.2593,76200.0
2011-11-10 12:25:00,25.99,26.15,25.95,26.12,106700.0,25.269,25.4246,25.2301,25.3954,106700.0
2011-11-10 12:30:00,26.13,26.13,25.94,25.95,63000.0,25.4052,25.4052,25.2204,25.2301,63000.0
2011-11-10 12:35:00,25.95,25.95,25.73,25.8,83700.0,25.2301,25.2301,25.0163,25.0843,83700.0
2011-11-10 12:40:00,25.8,25.91,25.75,25.88,48800.0,25.0843,25.1913,25.0357,25.1621,48800.0
2011-11-10 12:45:00,25.88,26.01,25.88,26.0,29600.0,25.1621,25.2885,25.1621,25.2788,29600.0
2011-11-10 12:50:00,25.97,26.16,25.97,26.16,50300.0,25.2496,25.4343,25.2496,25.4343,50300.0
2011-11-10 12:55:00,26.16,26.2,25.99,26.0,92700.0,25.4343,25.4732,25.269,25.2788,92700.0
2011-11-10 13:00:00,26.0,26.01,25.96,25.99,31000.0,25.2788,25.2885,25.2399,25.269,31000.0
2011-11-10 13:05:00,25.98,26.02,25.96,25.98,23000.0,25.2593,25.2982,25.2399,25.2593,23000.0
2011-11-10 13:10:00,26.0,26.12,26.0,26.1,62700.0,25.2788,25.3954,25.2788,25.376,62700.0
2011-11-10 13:15:00,26.1,26.16,26.1,26.12,62200.0,25.376,25.4343,25.376,25.3954,62200.0
2011-11-10 13:20:00,26.13,26.18,26.12,26.14,33800.0,25.4052,25.4538,25.3954,25.4149,33800.0
2011-11-10 13:25:00,26.14,26.19,26.14,26.14,33900.0,25.4149,25.4635,25.4149,25.4149,33900.0
2011-11-10 13:30:00,26.14,26.16,26.08,26.09,41000.0,25.4149,25.4343,25.3565,25.3663,41000.0
2011-11-10 13:35:00,26.09,26.1,26.03,26.07,49600.0,25.3663,25.376,25.3079,25.3468,49600.0
2011-11-10 13:40:00,26.07,26.09,26.05,26.06,36100.0,25.3468,25.3663,25.3274,25.3371,36100.0
2011-11-10 13:45:00,26.06,26.06,26.02,26.02,23400.0,25.3371,25.3371,25.2982,25.2982,23400.0
2011-11-10 13:50:00,26.02,26.08,25.97,26.08,37800.0,25.2982,25.3565,25.2496,25.3565,37800.0
2011-11-10 13:55:00,26.08,26.15,26.07,26.11,34700.0,25.3565,25.4246,25.3468,25.3857,34700.0
2011-11-10 14:00:00,26.11,26.12,25.95,25.95,29500.0,25.3857,25.3954,25.2301,25.2301,29500.0
2011-11-10 14:05:00,25.95,26.03,25.88,25.97,29000.0,25.2301,25.3079,25.1621,25.2496,29000.0
2011-11-10 14:10:00,25.97,26.01,25.93,25.96,21500.0,25.2496,25.2885,25.2107,25.2399,21500.0
2011-11-10 14:15:00,25.96,26.06,25.89,26.0,19700.0,25.2399,25.3371,25.1718,25.2788,19700.0
2011-11-10 14:20:00,25.99,25.99,25.84,25.98,29500.0,25.269,25.269,25.1232,25.2593,29500.0
2011-11-10 14:25:00,25.98,25.98,25.76,25.79,36600.0,25.2593,25.2593,25.0454,25.0746,36600.0
2011-11-10 14:30:00,25.78,25.84,25.75,25.79,25200.0,25.0649,25.1232,25.0357,25.0746,25200.0
2011-11-10 14:35:00,25.78,25.8,25.75,25.78,17700.0,25.0649,25.0843,25.0357,25.0649,17700.0
2011-11-10 14:40:00,25.77,25.86,25.76,25.83,23900.0,25.0551,25.1426,25.0454,25.1135,23900.0
2011-11-10 14:45:00,25.84,25.86,25.8,25.82,21700.0,25.1232,25.1426,25.0843,25.1038,21700.0
2011-11-10 14:50:00,25.82,25.86,25.76,25.76,15100.0,25.1038,25.1426,25.0454,25.0454,15100.0
2011-11-10 14:55:00,25.78,25.79,25.66,25.66,23300.0,25.0649,25.0746,24.9482,24.9482,23300.0
2011-11-10 15:00:00,25.66,25.75,25.64,25.7,30800.0,24.9482,25.0357,24.9287,24.9871,30800.0
2011-11-10 15:05:00,25.69,25.73,25.65,25.65,32700.0,24.9774,25.0163,24.9385,24.9385,32700.0
2011-11-10 15:10:00,25.65,25.67,25.59,25.61,48800.0,24.9385,24.9579,24.8801,24.8996,48800.0
2011-11-10 15:15:00,25.62,25.68,25.5,25.5,55300.0,24.9093,24.9676,24.7926,24.7926,55300.0
2011-11-10 15:20:00,25.5,25.59,25.43,25.55,62400.0,24.7926,24.8801,24.7246,24.8412,62400.0
2011-11-10 15:25:00,25.53,25.77,25.53,25.74,78100.0,24.8218,25.0551,24.8218,25.026,78100.0
2011-11-10 15:30:00,25.75,25.79,25.66,25.72,50800.0,25.0357,25.0746,24.9482,25.0065,50800.0
2011-11-10 15:35:00,25.73,25.78,25.64,25.75,36600.0,25.0163,25.0649,24.9287,25.0357,36600.0
2011-11-10 15:40:00,25.75,25.78,25.68,25.75,28300.0,25.0357,25.0649,24.9676,25.0357,28300.0
2011-11-10 15:45:00,25.75,25.82,25.75,25.78,67200.0,25.0357,25.1038,25.0357,25.0649,67200.0
2011-11-10 15:50:00,25.77,25.9,25.74,25.84,93200.0,25.0551,25.1815,25.026,25.1232,93200.0
2011-11-10 15:55:00,25.83,25.85,25.76,25.8,132900.0,25.1135,25.1329,25.0454,25.0843,132900.0
2011-11-11 09:30:00,26.24,26.5,26.02,26.27,99200.0,25.5121,25.7649,25.2982,25.5413,99200.0
2011-11-11 09:35:00,26.26,26.4,26.18,26.27,47800.0,25.5315,25.6677,25.4538,25.5413,47800.0
2011-11-11 09:40:00,26.28,26.49,26.27,26.38,31100.0,25.551,25.7552,25.5413,25.6482,31100.0
2011-11-11 09:45:00,26.38,26.45,26.23,26.26,52500.0,25.6482,25.7163,25.5024,25.5315,52500.0
2011-11-11 09:50:00,26.24,26.28,26.18,26.23,33800.0,25.5121,25.551,25.4538,25.5024,33800.0
2011-11-11 09:55:00,26.23,26.25,26.19,26.23,63500.0,25.5024,25.5218,25.4635,25.5024,63500.0
2011-11-11 10:00:00,26.22,26.26,26.16,26.21,69700.0,25.4927,25.5315,25.4343,25.4829,69700.0
2011-11-11 10:05:00,26.22,26.26,26.18,26.19,48300.0,25.4927,25.5315,25.4538,25.4635,48300.0
2011-11-11 10:10:00,26.19,26.25,26.08,26.08,38500.0,25.4635,25.5218,25.3565,25.3565,38500.0
2011-11-11 10:15:00,26.08,26.12,25.99,26.09,44100.0,25.3565,25.3954,25.269,25.3663,44100.0
2011-11-11 10:20:00,26.08,26.2,26.08,26.16,29700.0,25.3565,25.4732,25.3565,25.4343,29700.0
2011-11-11 10:25:00,26.14,26.25,26.12,26.23,41900.0,25.4149,25.5218,25.3954,25.5024,41900.0
2011-11-11 10:30:00,26.22,26.25,26.22,26.24,44200.0,25.4927,25.5218,25.4927,25.5121,44200.0
2011-11-11 10:35:00,26.24,26.29,26.2,26.29,43400.0,25.5121,25.5607,25.4732,25.5607,43400.0
2011-11-11 10:40:00,26.29,26.44,26.27,26.43,16000.0,25.5607,25.7066,25.5413,25.6968,16000.0
2011-11-11 10:45:00,26.43,26.44,26.36,26.44,35700.0,25.6968,25.7066,25.6288,25.7066,35700.0
2011-11-11 10:50:00,26.44,26.44,26.32,26.33,33400.0,25.7066,25.7066,25.5899,25.5996,33400.0
2011-11-11 10:55:00,26.33,26.39,26.33,26.38,27500.0,25.5996,25.6579,25.5996,25.6482,27500.0
2011-11-11 11:00:00,26.39,26.45,26.37,26.44,20100.0,25.6579,25.7163,25.6385,25.7066,20100.0
2011-11-11 11:05:00,26.45,26.48,26.44,26.46,24000.0,25.7163,25.7454,25.7066,25.726,24000.0
2011-11-11 11:10:00,26.45,26.45,26.36,26.42,20200.0,25.7163,25.7163,25.6288,25.6871,20200.0
2011-11-11 11:15:00,26.41,26.47,26.4,26.42,18700.0,25.6774,25.7357,25.6677,25.6871,18700.0
2011-11-11 11:20:00,26.42,26.49,26.42,26.44,11100.0,25.6871,25.7552,25.6871,25.7066,11100.0
2011-11-11 11:25:00,26.43,26.52,26.43,26.51,29200.0,25.6968,25.7843,25.6968,25.7746,29200.0
2011-11-11 11:30:00,26.53,26.55,26.44,26.51,17300.0,25.7941,25.8135,25.7066,25.7746,17300.0
2011-11-11 11:35:00,26.52,26.52,26.44,26.48,11500.0,25.7843,25.7843,25.7066,25.7454,11500.0
2011-11-11 11:40:00,26.47,26.5,26.42,26.48,10800.0,25.7357,25.7649,25.6871,25.7454,10800.0
2011-11-11 11:45:00,26.49,26.55,26.47,26.49,26100.0,25.7552,25.8135,25.7357,25.7552,26100.0
2011-11-11 11:50:00,26.49,26.5,26.46,26.46,9000.0,25.7552,25.7649,25.726,25.726,9000.0
2011-11-11 11:55:00,26.47,26.49,26.43,26.45,12300.0,25.7357,25.7552,25.6968,25.7163,12300.0
2011-11-11 12:00:00,26.45,26.51,26.45,26.49,10200.0,25.7163,25.7746,25.7163,25.7552,10200.0
2011-11-11 12:05:00,26.5,26.54,26.49,26.51,21800.0,25.7649,25.8038,25.7552,25.7746,21800.0
2011-11-11 12:10:00,26.51,26.52,26.46,26.46,9300.0,25.7746,25.7843,25.726,25.726,9300.0
2011-11-11 12:15:00,26.46,26.46,26.38,26.43,16100.0,25.726,25.726,25.6482,25.6968,16100.0
2011-11-11 12:20:00,26.44,26.45,26.37,26.37,12000.0,25.7066,25.7163,25.6385,25.6385,12000.0
2011-11-11 12:25:00,26.37,26.38,26.31,26.35,13300.0,25.6385,25.6482,25.5802,25.6191,13300.0
2011-11-11 12:30:00,26.36,26.38,26.33,26.37,8500.0,25.6288,25.6482,25.5996,25.6385,8500.0
2011-11-11 12:35:00,26.38,26.39,26.36,26.38,9400.0,25.6482,25.6579,25.6288,25.6482,9400.0
2011-11-11 12:40:00,26.38,26.41,26.36,26.4,9400.0,25.6482,25.6774,25.6288,25.6677,9400.0
2011-11-11 12:45:00,26.39,26.43,26.37,26.42,6100.0,25.6579,25.6968,25.6385,25.6871,6100.0
2011-11-11 12:50:00,26.42,26.45,26.41,26.42,7800.0,25.6871,25.7163,25.6774,25.6871,7800.0
2011-11-11 12:55:00,26.42,26.49,26.41,26.48,11700.0,25.6871,25.7552,25.6774,25.7454,11700.0
2011-11-11 13:00:00,26.48,26.53,26.48,26.53,12600.0,25.7454,25.7941,25.7454,25.7941,12600.0
2011-11-11 13:05:00,26.52,26.6,26.52,26.58,51800.0,25.7843,25.8621,25.7843,25.8427,51800.0
2011-11-11 13:10:00,26.59,26.59,26.55,26.56,14800.0,25.8524,25.8524,25.8135,25.8232,14800.0
2011-11-11 13:15:00,26.55,26.56,26.48,26.48,15500.0,25.8135,25.8232,25.7454,25.7454,15500.0
2011-11-11 13:20:00,26.48,26.49,26.42,26.43,17800.0,25.7454,25.7552,25.6871,25.6968,17800.0
2011-11-11 13:25:00,26.43,26.43,26.37,26.39,11200.0,25.6968,25.6968,25.6385,25.6579,11200.0
2011-11-11 13:30:00,26.39,26.42,26.37,26.42,18300.0,25.6579,25.6871,25.6385,25.6871,18300.0
2011-11-11 13:35:00,26.42,26.47,26.41,26.46,11800.0,25.6871,25.7357,25.6774,25.726,11800.0
2011-11-11 13:40:00,26.46,26.56,26.46,26.55,11800.0,25.726,25.8232,25.726,25.8135,11800.0
2011-11-11 13:45:00,26.54,26.58,26.53,26.58,12200.0,25.8038,25.8427,25.7941,25.8427,12200.0
2011-11-11 13:50:00,26.58,26.59,26.5,26.5,10400.0,25.8427,25.8524,25.7649,25.7649,10400.0
2011-11-11 13:55:00,26.47,26.47,26.4,26.44,9800.0,25.7357,25.7357,25.6677,25.7066,9800.0
2011-11-11 14:00:00,26.44,26.53,26.43,26.48,12200.0,25.7066,25.7941,25.6968,25.7454,12200.0
2011-11-11 14:05:00,26.49,26.53,26.48,26.53,9800.0,25.7552,25.7941,25.7454,25.7941,9800.0
2011-11-11 14:10:00,26.51,26.57,26.49,26.52,13900.0,25.7746,25.8329,25.7552,25.7843,13900.0
2011-11-11 14:15:00,26.52,26.55,26.5,26.55,9700.0,25.7843,25.8135,25.7649,25.8135,9700.0
2011-11-11 14:20:00,26.55,26.55,26.44,26.46,38000.0,25.8135,25.8135,25.7066,25.726,38000.0
2011-11-11 14:25:00,26.44,26.51,26.44,26.51,13900.0,25.7066,25.7746,25.7066,25.7746,13900.0
2011-11-11 14:30:00,26.5,26.5,26.46,26.49,10200.0,25.7649,25.7649,25.726,25.7552,10200.0
2011-11-11 14:35:00,26.49,26.52,26.44,26.44,10900.0,25.7552,25.7843,25.7066,25.7066,10900.0
2011-11-11 14:40:00,26.44,26.52,26.44,26.52,12800.0,25.7066,25.7843,25.7066,25.7843,12800.0
2011-11-11 14:45:00,26.5,26.52,26.47,26.49,9500.0,25.7649,25.7843,25.7357,25.7552,9500.0
2011-11-11 14:50:00,26.49,26.49,26.45,26.46,10800.0,25.7552,25.7552,25.7163,25.726,10800.0
2011-11-11 14:55:00,26.46,26.47,26.35,26.42,21000.0,25.726,25.7357,25.6191,25.6871,21000.0
2011-11-11 15:00:00,26.4,26.45,26.36,26.45,14100.0,25.6677,25.7163,25.6288,25.7163,14100.0
2011-11-11 15:05:00,26.44,26.46,26.36,26.39,24000.0,25.7066,25.726,25.6288,25.6579,24000.0
2011-11-11 15:10:00,26.4,26.42,26.34,26.38,28500.0,25.6677,25.6871,25.6093,25.6482,28500.0
2011-11-11 15:15:00,26.38,26.5,26.37,26.45,27200.0,25.6482,25.7649,25.6385,25.7163,27200.0
2011-11-11 15:20:00,26.45,26.46,26.39,26.39,20400.0,25.7163,25.726,25.6579,25.6579,20400.0
2011-11-11 15:25:00,26.38,26.5,26.35,26.5,22600.0,25.6482,25.7649,25.6191,25.7649,22600.0
2011-11-11 15:30:00,26.5,26.5,26.43,26.46,27100.0,25.7649,25.7649,25.6968,25.726,27100.0
2011-11-11 15:35:00,26.46,26.46,26.39,26.41,27200.0,25.726,25.726,25.6579,25.6774,27200.0
2011-11-11 15:40:00,26.4,26.44,26.34,26.39,43100.0,25.6677,25.7066,25.6093,25.6579,43100.0
2011-11-11 15:45:00,26.39,26.43,26.37,26.41,50500.0,25.6579,25.6968,25.6385,25.6774,50500.0
2011-11-11 15:50:00,26.42,26.49,26.42,26.44,45600.0,25.6871,25.7552,25.6871,25.7066,45600.0
2011-11-11 15:55:00,26.43,26.47,26.42,26.42,106300.0,25.6968,25.7357,25.6871,25.6871,106300.0
2011-11-14 09:30:00,26.3,26.43,26.3,26.43,10900.0,25.5704,25.6968,25.5704,25.6968,10900.0
2011-11-14 09:35:00,26.43,26.57,26.37,26.42,8100.0,25.6968,25.8329,25.6385,25.6871,8100.0
2011-11-14 09:40:00,26.44,26.49,26.29,26.29,13300.0,25.7066,25.7552,25.5607,25.5607,13300.0
2011-11-14 09:45:00,26.3,26.4,26.24,26.35,23200.0,25.5704,25.6677,25.5121,25.6191,23200.0
2011-11-14 09:50:00,26.35,26.42,26.3,26.39,22500.0,25.6191,25.6871,25.5704,25.6579,22500.0
2011-11-14 09:55:00,26.38,26.46,26.35,26.41,7300.0,25.6482,25.726,25.6191,25.6774,7300.0
2011-11-14 10:00:00,26.44,26.5,26.33,26.45,24400.0,25.7066,25.7649,25.5996,25.7163,24400.0
2011-11-14 10:05:00,26.44,26.47,26.39,26.4,15700.0,25.7066,25.7357,25.6579,25.6677,15700.0
2011-11-14 10:10:00,26.4,26.47,26.4,26.4,15900.0,25.6677,25.7357,25.6677,25.6677,15900.0
2011-11-14 10:15:00,26.43,26.45,26.34,26.34,10000.0,25.6968,25.7163,25.6093,25.6093,10000.0
2011-11-14 10:20:00,26.37,26.42,26.36,26.4,11000.0,25.6385,25.6871,25.6288,25.6677,11000.0
2011-11-14 10:25:00,26.38,26.47,26.38,26.44,16700.0,25.6482,25.7357,25.6482,25.7066,16700.0
2011-11-14 10:30:00,26.44,26.44,26.34,26.42,10900.0,25.7066,25.7066,25.6093,25.6871,10900.0
2011-11-14 10:35:00,26.38,26.44,26.29,26.29,12700.0,25.6482,25.7066,25.5607,25.5607,12700.0
2011-11-14 10:40:00,26.28,26.29,26.22,26.28,7900.0,25.551,25.5607,25.4927,25.551,7900.0
2011-11-14 10:45:00,26.27,26.28,26.2,26.27,6500.0,25.5413,25.551,25.4732,25.5413,6500.0
2011-11-14 10:50:00,26.27,26.32,26.22,26.31,14300.0,25.5413,25.5899,25.4927,25.5802,14300.0
2011-11-14 10:55:00,26.32,26.32,26.28,26.28,8500.0,25.5899,25.5899,25.551,25.551,8500.0
2011-11-14 11:00:00,26.27,26.37,26.26,26.32,13200.0,25.5413,25.6385,25.5315,25.5899,13200.0
2011-11-14 11:05:00,26.32,26.33,26.27,26.3,8400.0,25.5899,25.5996,25.5413,25.5704,8400.0
2011-11-14 11:10:00,26.32,26.32,26.19,26.19,13400.0,25.5899,25.5899,25.4635,25.4635,13400.0
2011-11-14 11:15:00,26.2,26.25,26.19,26.24,4300.0,25.4732,25.5218,25.4635,25.5121,4300.0
2011-11-14 11:20:00,26.26,26.31,26.18,26.28,5300.0,25.5315,25.5802,25.4538,25.551,5300.0
2011-11-14 11:25:00,26.27,26.31,26.17,26.21,7000.0,25.5413,25.5802,25.444,25.4829,7000.0
2011-11-14 11:30:00,26.21,26.25,26.19,26.19,6300.0,25.4829,25.5218,25.4635,25.4635,6300.0
2011-11-14 11:35:00,26.18,26.27,26.17,26.21,6800.0,25.4538,25.5413,25.444,25.4829,6800.0
2011-11-14 11:40:00,26.22,26.22,26.11,26.11,9300.0,25.4927,25.4927,25.3857,25.3857,9300.0
2011-11-14 11:45:00,26.1,26.18,26.1,26.16,5300.0,25.376,25.4538,25.376,25.4343,5300.0
2011-11-14 11:50:00,26.2,26.22,26.01,26.04,12600.0,25.4732,25.4927,25.2885,25.3177,12600.0
2011-11-14 11:55:00,26.05,26.05,25.92,26.02,6000.0,25.3274,25.3274,25.201,25.2982,6000.0
2011-11-14 12:00:00,26.01,26.07,26.0,26.02,4900.0,25.2885,25.3468,25.2788,25.2982,4900.0
2011-11-14 12:05:00,26.0,26.1,25.95,26.08,5400.0,25.2788,25.376,25.2301,25.3565,5400.0
2011-11-14 12:10:00,26.07,26.07,26.0,26.02,4200.0,25.3468,25.3468,25.2788,25.2982,4200.0
2011-11-14 12:15:00,26.02,26.02,25.95,25.96,4500.0,25.2982,25.2982,25.2301,25.2399,4500.0
2011-11-14 12:20:00,25.97,25.98,25.9,25.91,8800.0,25.2496,25.2593,25.1815,25.1913,8800.0
2011-11-14 12:25:00,25.9,25.93,25.85,25.88,3400.0,25.1815,25.2107,25.1329,25.1621,3400.0
2011-11-14 12:30:00,25.92,25.92,25.84,25.85,3000.0,25.201,25.201,25.1232,25.1329,3000.0
2011-11-14 12:35:00,25.87,25.92,25.81,25.92,3600.0,25.1524,25.201,25.094,25.201,3600.0
2011-11-14 12:40:00,25.88,25.91,25.88,25.89,6200.0,25.1621,25.1913,25.1621,25.1718,6200.0
2011-11-14 12:45:00,25.9,26.01,25.88,26.01,14400.0,25.1815,25.2885,25.1621,25.2885,14400.0
2011-11-14 12:50:00,26.01,26.04,25.98,26.01,11300.0,25.2885,25.3177,25.2593,25.2885,11300.0
2011-11-14 12:55:00,26.0,26.03,25.98,26.01,6600.0,25.2788,25.3079,25.2593,25.2885,6600.0
2011-11-14 13:00:00,26.0,26.0,25.97,25.97,5400.0,25.2788,25.2788,25.2496,25.2496,5400.0
2011-11-14 13:05:00,25.99,26.01,25.94,25.95,8400.0,25.269,25.2885,25.2204,25.2301,8400.0
2011-11-14 13:10:00,25.94,26.03,25.94,26.03,9400.0,25.2204,25.3079,25.2204,25.3079,9400.0
2011-11-14 13:15:00,26.01,26.06,25.97,26.06,6700.0,25.2885,25.3371,25.2496,25.3371,6700.0
2011-11-14 13:20:00,26.03,26.04,25.99,26.02,6900.0,25.3079,25.3177,25.269,25.2982,6900.0
2011-11-14 13:25:00,26.03,26.08,25.98,26.08,9300.0,25.3079,25.3565,25.2593,25.3565,9300.0
2011-11-14 13:30:00,26.06,26.07,26.01,26.02,7500.0,25.3371,25.3468,25.2885,25.2982,7500.0
2011-11-14 13:35:00,26.0,26.21,26.0,26.18,4600.0,25.2788,25.4829,25.2788,25.4538,4600.0
2011-11-14 13:40:00,26.19,26.19,26.15,26.17,3400.0,25.4635,25.4635,25.4246,25.444,3400.0
2011-11-14 13:45:00,26.18,26.19,26.14,26.16,2500.0,25.4538,25.4635,25.4149,25.4343,2500.0
2011-11-14 13:50:00,26.11,26.16,26.09,26.13,3700.0,25.3857,25.4343,25.3663,25.4052,3700.0
2011-11-14 13:55:00,26.12,26.15,26.1,26.14,3200.0,25.3954,25.4246,25.376,25.4149,3200.0
2011-11-14 14:00:00,26.15,26.18,26.13,26.14,2200.0,25.4246,25.4538,25.4052,25.4149,2200.0
2011-11-14 14:05:00,26.17,26.19,26.16,26.17,2800.0,25.444,25.4635,25.4343,25.444,2800.0
2011-11-14 14:10:00,26.19,26.23,26.19,26.19,3200.0,25.4635,25.5024,25.4635,25.4635,3200.0
2011-11-14 14:15:00,26.19,26.23,26.15,26.16,3400.0,25.4635,25.5024,25.4246,25.4343,3400.0
2011-11-14 14:20:00,26.16,26.22,26.16,26.2,1400.0,25.4343,25.4927,25.4343,25.4732,1400.0
2011-11-14 14:25:00,26.2,26.2,26.09,26.1,4200.0,25.4732,25.4732,25.3663,25.376,4200.0
2011-11-14 14:30:00,26.1,26.15,26.07,26.08,11000.0,25.376,25.4246,25.3468,25.3565,11000.0
2011-11-14 14:35:00,26.08,26.08,26.02,26.07,5200.0,25.3565,25.3565,25.2982,25.3468,5200.0
2011-11-14 14:40:00,26.07,26.09,26.01,26.04,5900.0,25.3468,25.3663,25.2885,25.3177,5900.0
2011-11-14 14:45:00,26.07,26.07,25.96,25.96,13000.0,25.3468,25.3468,25.2399,25.2399,13000.0
2011-11-14 14:50:00,25.96,26.06,25.93,26.04,8600.0,25.2399,25.3371,25.2107,25.3177,8600.0
2011-11-14 14:55:00,26.03,26.03,25.88,25.89,15900.0,25.3079,25.3079,25.1621,25.1718,15900.0
2011-11-14 15:00:00,25.87,26.03,25.87,26.02,8600.0,25.1524,25.3079,25.1524,25.2982,8600.0
2011-11-14 15:05:00,26.03,26.06,26.03,26.06,11100.0,25.3079,25.3371,25.3079,25.3371,11100.0
2011-11-14 15:10:00,26.04,26.07,26.03,26.07,7700.0,25.3177,25.3468,25.3079,25.3468,7700.0
2011-11-14 15:15:00,26.06,26.06,25.94,25.94,16700.0,25.3371,25.3371,25.2204,25.2204,16700.0
2011-11-14 15:20:00,25.95,26.01,25.95,26.0,11700.0,25.2301,25.2885,25.2301,25.2788,11700.0
2011-11-14 15:25:00,26.0,26.1,26.0,26.08,8200.0,25.2788,25.376,25.2788,25.3565,8200.0
2011-11-14 15:30:00,26.06,26.14,26.05,26.14,16600.0,25.3371,25.4149,25.3274,25.4149,16600.0
2011-11-14 15:35:00,26.13,26.14,26.09,26.11,27700.0,25.4052,25.4149,25.3663,25.3857,27700.0
2011-11-14 15:40:00,26.09,26.23,26.09,26.21,23200.0,25.3663,25.5024,25.3663,25.4829,23200.0
2011-11-14 15:45:00,26.22,26.35,26.21,26.35,52800.0,25.4927,25.6191,25.4829,25.6191,52800.0
2011-11-14 15:50:00,26.36,26.37,26.26,26.32,47200.0,25.6288,25.6385,25.5315,25.5899,47200.0
2011-11-14 15:55:00,26.31,26.32,26.15,26.25,98800.0,25.5802,25.5899,25.4246,25.5218,98800.0
2011-11-15 09:30:00,26.07,26.19,25.94,25.95,14600.0,25.3468,25.4635,25.2204,25.2301,14600.0
2011-11-15 09:35:00,25.95,26.15,25.93,26.13,7600.0,25.2301,25.4246,25.2107,25.4052,7600.0
2011-11-15 09:40:00,26.1,26.14,26.05,26.05,5600.0,25.376,25.4149,25.3274,25.3274,5600.0
2011-11-15 09:45:00,26.05,26.18,25.96,25.96,40100.0,25.3274,25.4538,25.2399,25.2399,40100.0
2011-11-15 09:50:00,25.95,26.07,25.94,26.05,9200.0,25.2301,25.3468,25.2204,25.3274,9200.0
2011-11-15 09:55:00,26.05,26.11,25.96,25.98,9700.0,25.3274,25.3857,25.2399,25.2593,9700.0
2011-11-15 10:00:00,25.99,26.11,25.99,26.1,21500.0,25.269,25.3857,25.269,25.376,21500.0
2011-11-15 10:05:00,26.09,26.17,26.04,26.1,9500.0,25.3663,25.444,25.3177,25.376,9500.0
2011-11-15 10:10:00,26.1,26.17,25.84,25.86,12800.0,25.376,25.444,25.1232,25.1426,12800.0
2011-11-15 10:15:00,25.83,25.92,25.82,25.88,10000.0,25.1135,25.201,25.1038,25.1621,10000.0
2011-11-15 10:20:00,25.89,26.01,25.89,25.96,16600.0,25.1718,25.2885,25.1718,25.2399,16600.0
2011-11-15 10:25:00,25.96,26.11,25.95,26.08,13300.0,25.2399,25.3857,25.2301,25.3565,13300.0
2011-11-15 10:30:00,26.07,26.16,25.93,26.1,14100.0,25.3468,25.4343,25.2107,25.376,14100.0
2011-11-15 10:35:00,26.09,26.13,26.03,26.12,7400.0,25.3663,25.4052,25.3079,25.3954,7400.0
2011-11-15 10:40:00,26.11,26.18,26.01,26.13,10200.0,25.3857,25.4538,25.2885,25.4052,10200.0
2011-11-15 10:45:00,26.15,26.33,26.15,26.18,23400.0,25.4246,25.5996,25.4246,25.4538,23400.0
2011-11-15 10:50:00,26.17,26.21,26.13,26.17,9700.0,25.444,25.4829,25.4052,25.444,9700.0
2011-11-15 10:55:00,26.18,26.19,26.01,26.03,10900.0,25.4538,25.4635,25.2885,25.3079,10900.0
2011-11-15 11:00:00,26.02,26.09,25.99,26.08,14300.0,25.2982,25.3663,25.269,25.3565,14300.0
2011-11-15 11:05:00,26.09,26.1,25.97,26.03,15700.0,25.3663,25.376,25.2496,25.3079,15700.0
2011-11-15 11:10:00,26.03,26.1,25.97,26.1,17500.0,25.3079,25.376,25.2496,25.376,17500.0
2011-11-15 11:15:00,26.09,26.1,25.85,25.85,22200.0,25.3663,25.376,25.1329,25.1329,22200.0
2011-11-15 11:20:00,25.84,25.88,25.8,25.81,17100.0,25.1232,25.1621,25.0843,25.094,17100.0
2011-11-15 11:25:00,25.82,25.97,25.82,25.96,6500.0,25.1038,25.2496,25.1038,25.2399,6500.0
2011-11-15 11:30:00,25.97,25.98,25.91,25.93,14500.0,25.2496,25.2593,25.1913,25.2107,14500.0
2011-11-15 11:35:00,25.93,25.96,25.87,25.88,11400.0,25.2107,25.2399,25.1524,25.1621,11400.0
2011-11-15 11:40:00,25.87,25.89,25.85,25.87,20800.0,25.1524,25.1718,25.1329,25.1524,20800.0
2011-11-15 11:45:00,25.87,25.88,25.84,25.86,11300.0,25.1524,25.1621,25.1232,25.1426,11300.0
2011-11-15 11:50:00,25.86,25.88,25.83,25.86,10500.0,25.1426,25.1621,25.1135,25.1426,10500.0
2011-11-15 11:55:00,25.87,25.98,25.82,25.98,16400.0,25.1524,25.2593,25.1038,25.2593,16400.0
2011-11-15 12:00:00,25.98,26.13,25.98,26.11,16800.0,25.2593,25.4052,25.2593,25.3857,16800.0
2011-11-15 12:05:00,26.12,26.19,26.11,26.12,6000.0,25.3954,25.4635,25.3857,25.3954,6000.0
2011-11-15 12:10:00,26.13,26.16,26.09,26.15,8400.0,25.4052,25.4343,25.3663,25.4246,8400.0
2011-11-15 12:15:00,26.15,26.2,26.14,26.19,4200.0,25.4246,25.4732,25.4149,25.4635,4200.0
2011-11-15 12:20:00,26.21,26.27,26.19,26.27,4300.0,25.4829,25.5413,25.4635,25.5413,4300.0
2011-11-15 12:25:00,26.27,26.38,26.27,26.34,7600.0,25.5413,25.6482,25.5413,25.6093,7600.0
2011-11-15 12:30:00,26.36,26.59,26.34,26.59,20100.0,25.6288,25.8524,25.6093,25.8524,20100.0
2011-11-15 12:35:00,26.59,26.68,26.51,26.51,17300.0,25.8524,25.9399,25.7746,25.7746,17300.0
2011-11-15 12:40:00,26.51,26.62,26.51,26.62,4300.0,25.7746,25.8816,25.7746,25.8816,4300.0
2011-11-15 12:45:00,26.62,26.63,26.53,26.54,13700.0,25.8816,25.8913,25.7941,25.8038,13700.0
2011-11-15 12:50:00,26.54,26.54,26.46,26.51,8500.0,25.8038,25.8038,25.726,25.7746,8500.0
2011-11-15 12:55:00,26.5,26.62,26.49,26.62,8600.0,25.7649,25.8816,25.7552,25.8816,8600.0
2011-11-15 13:00:00,26.63,26.74,26.63,26.69,11300.0,25.8913,25.9982,25.8913,25.9496,11300.0
2011-11-15 13:05:00,26.69,26.69,26.55,26.61,6900.0,25.9496,25.9496,25.8135,25.8718,6900.0
2011-11-15 13:10:00,26.6,26.67,26.55,26.58,5500.0,25.8621,25.9302,25.8135,25.8427,5500.0
2011-11-15 13:15:00,26.56,26.64,26.5,26.55,23000.0,25.8232,25.901,25.7649,25.8135,23000.0
2011-11-15 13:20:00,26.54,26.64,26.54,26.6,6400.0,25.8038,25.901,25.8038,25.8621,6400.0
2011-11-15 13:25:00,26.61,26.67,26.59,26.63,5100.0,25.8718,25.9302,25.8524,25.8913,5100.0
2011-11-15 13:30:00,26.65,26.77,26.65,26.66,9900.0,25.9107,26.0274,25.9107,25.9205,9900.0
2011-11-15 13:35:00,26.66,26.8,26.66,26.75,19400.0,25.9205,26.0566,25.9205,26.008,19400.0
2011-11-15 13:40:00,26.78,26.8,26.74,26.78,9000.0,26.0371,26.0566,25.9982,26.0371,9000.0
2011-11-15 13:45:00,26.78,26.8,26.74,26.75,8000.0,26.0371,26.0566,25.9982,26.008,8000.0
2011-11-15 13:50:00,26.79,26.8,26.73,26.75,5800.0,26.0468,26.0566,25.9885,26.008,5800.0
2011-11-15 13:55:00,26.74,26.78,26.73,26.77,5100.0,25.9982,26.0371,25.9885,26.0274,5100.0
2011-11-15 14:00:00,26.77,26.78,26.72,26.75,4600.0,26.0274,26.0371,25.9788,26.008,4600.0
2011-11-15 14:05:00,26.76,26.78,26.74,26.77,5300.0,26.0177,26.0371,25.9982,26.0274,5300.0
2011-11-15 14:10:00,26.77,26.84,26.77,26.81,15700.0,26.0274,26.0955,26.0274,26.0663,15700.0
2011-11-15 14:15:00,26.81,26.81,26.7,26.71,4300.0,26.0663,26.0663,25.9593,25.9691,4300.0
2011-11-15 14:20:00,26.74,26.75,26.68,26.72,7300.0,25.9982,26.008,25.9399,25.9788,7300.0
2011-11-15 14:25:00,26.71,26.72,26.66,26.7,6500.0,25.9691,25.9788,25.9205,25.9593,6500.0
2011-11-15 14:30:00,26.72,26.77,26.69,26.74,6800.0,25.9788,26.0274,25.9496,25.9982,6800.0
2011-11-15 14:35:00,26.73,26.79,26.71,26.78,4400.0,25.9885,26.0468,25.9691,26.0371,4400.0
2011-11-15 14:40:00,26.8,26.82,26.75,26.75,7100.0,26.0566,26.076,26.008,26.008,7100.0
2011-11-15 14:45:00,26.75,26.8,26.75,26.76,7200.0,26.008,26.0566,26.008,26.0177,7200.0
2011-11-15 14:50:00,26.76,26.8,26.75,26.79,10100.0,26.0177,26.0566,26.008,26.0468,10100.0
2011-11-15 14:55:00,26.78,26.79,26.75,26.75,9000.0,26.0371,26.0468,26.008,26.008,9000.0
2011-11-15 15:00:00,26.75,26.83,26.75,26.81,24700.0,26.008,26.0857,26.008,26.0663,24700.0
2011-11-15 15:05:00,26.8,26.83,26.73,26.73,15500.0,26.0566,26.0857,25.9885,25.9885,15500.0
2011-11-15 15:10:00,26.73,26.78,26.72,26.75,11200.0,25.9885,26.0371,25.9788,26.008,11200.0
2011-11-15 15:15:00,26.74,26.79,26.68,26.69,15800.0,25.9982,26.0468,25.9399,25.9496,15800.0
2011-11-15 15:20:00,26.69,26.75,26.69,26.74,10100.0,25.9496,26.008,25.9496,25.9982,10100.0
2011-11-15 15:25:00,26.73,26.84,26.72,26.8,18700.0,25.9885,26.0955,25.9788,26.0566,18700.0
2011-11-15 15:30:00,26.82,26.83,26.72,26.74,24300.0,26.076,26.0857,25.9788,25.9982,24300.0
2011-11-15 15:35:00,26.73,26.84,26.72,26.74,21800.0,25.9885,26.0955,25.9788,25.9982,21800.0
2011-11-15 15:40:00,26.75,26.83,26.73,26.77,28700.0,26.008,26.0857,25.9885,26.0274,28700.0
2011-11-15 15:45:00,26.77,26.79,26.73,26.77,17200.0,26.0274,26.0468,25.9885,26.0274,17200.0
2011-11-15 15:50:00,26.76,26.76,26.64,26.67,33600.0,26.0177,26.0177,25.901,25.9302,33600.0
2011-11-15 15:55:00,26.67,26.74,26.64,26.65,35400.0,25.9302,25.9982,25.901,25.9107,35400.0
2011-11-16 09:30:00,26.28,26.41,26.2,26.34,17100.0,25.551,25.6774,25.4732,25.6093,17100.0
2011-11-16 09:35:00,26.29,26.6,26.28,26.56,9200.0,25.5607,25.8621,25.551,25.8232,9200.0
2011-11-16 09:40:00,26.55,26.7,26.55,26.61,17300.0,25.8135,25.9593,25.8135,25.8718,17300.0
2011-11-16 09:45:00,26.62,26.64,26.5,26.55,13600.0,25.8816,25.901,25.7649,25.8135,13600.0
2011-11-16 09:50:00,26.59,26.74,26.59,26.71,9400.0,25.8524,25.9982,25.8524,25.9691,9400.0
2011-11-16 09:55:00,26.72,26.82,26.71,26.8,17800.0,25.9788,26.076,25.9691,26.0566,17800.0
2011-11-16 10:00:00,26.8,26.85,26.69,26.69,33700.0,26.0566,26.1052,25.9496,25.9496,33700.0
2011-11-16 10:05:00,26.68,26.69,26.55,26.56,13600.0,25.9399,25.9496,25.8135,25.8232,13600.0
2011-11-16 10:10:00,26.57,26.6,26.44,26.48,10000.0,25.8329,25.8621,25.7066,25.7454,10000.0
2011-11-16 10:15:00,26.49,26.67,26.48,26.5,12700.0,25.7552,25.9302,25.7454,25.7649,12700.0
2011-11-16 10:20:00,26.5,26.7,26.5,26.58,51100.0,25.7649,25.9593,25.7649,25.8427,51100.0
2011-11-16 10:25:00,26.59,26.62,26.5,26.5,13600.0,25.8524,25.8816,25.7649,25.7649,13600.0
2011-11-16 10:30:00,26.49,26.56,26.45,26.54,3900.0,25.7552,25.8232,25.7163,25.8038,3900.0
2011-11-16 10:35:00,26.55,26.6,26.54,26.59,6300.0,25.8135,25.8621,25.8038,25.8524,6300.0
2011-11-16 10:40:00,26.58,26.73,26.57,26.73,6200.0,25.8427,25.9885,25.8329,25.9885,6200.0
2011-11-16 10:45:00,26.74,26.8,26.74,26.77,10300.0,25.9982,26.0566,25.9982,26.0274,10300.0
2011-11-16 10:50:00,26.78,26.8,26.76,26.78,4300.0,26.0371,26.0566,26.0177,26.0371,4300.0
2011-11-16 10:55:00,26.77,26.78,26.74,26.74,5200.0,26.0274,26.0371,25.9982,25.9982,5200.0
2011-11-16 11:00:00,26.75,26.98,26.75,26.9,38300.0,26.008,26.2316,26.008,26.1538,38300.0
2011-11-16 11:05:00,26.88,26.91,26.83,26.85,18700.0,26.1344,26.1635,26.0857,26.1052,18700.0
2011-11-16 11:10:00,26.84,26.86,26.8,26.82,8900.0,26.0955,26.1149,26.0566,26.076,8900.0
2011-11-16 11:15:00,26.81,26.83,26.79,26.81,10800.0,26.0663,26.0857,26.0468,26.0663,10800.0
2011-11-16 11:20:00,26.81,26.87,26.79,26.86,18400.0,26.0663,26.1246,26.0468,26.1149,18400.0
2011-11-16 11:25:00,26.86,26.95,26.86,26.86,32800.0,26.1149,26.2024,26.1149,26.1149,32800.0
2011-11-16 11:30:00,26.87,26.93,26.87,26.9,7100.0,26.1246,26.183,26.1246,26.1538,7100.0
2011-11-16 11:35:00,26.9,26.91,26.78,26.81,8600.0,26.1538,26.1635,26.0371,26.0663,8600.0
2011-11-16 11:40:00,26.81,26.82,26.78,26.78,4200.0,26.0663,26.076,26.0371,26.0371,4200.0
2011-11-16 11:45:00,26.77,26.82,26.68,26.74,7500.0,26.0274,26.076,25.9399,25.9982,7500.0
2011-11-16 11:50:00,26.75,26.78,26.7,26.7,7700.0,26.008,26.0371,25.9593,25.9593,7700.0
2011-11-16 11:55:00,26.7,26.77,26.62,26.77,69900.0,25.9593,26.0274,25.8816,26.0274,69900.0
2011-11-16 12:00:00,26.76,26.81,26.73,26.81,3900.0,26.0177,26.0663,25.9885,26.0663,3900.0
2011-11-16 12:05:00,26.8,26.82,26.78,26.8,3500.0,26.0566,26.076,26.0371,26.0566,3500.0
2011-11-16 12:10:00,26.8,26.82,26.72,26.8,34800.0,26.0566,26.076,25.9788,26.0566,34800.0
2011-11-16 12:15:00,26.79,26.82,26.72,26.8,20800.0,26.0468,26.076,25.9788,26.0566,20800.0
2011-11-16 12:20:00,26.8,26.87,26.79,26.85,12600.0,26.0566,26.1246,26.0468,26.1052,12600.0
2011-11-16 12:25:00,26.87,26.87,26.8,26.81,6600.0,26.1246,26.1246,26.0566,26.0663,6600.0
2011-11-16 12:30:00,26.8,26.84,26.8,26.81,15100.0,26.0566,26.0955,26.0566,26.0663,15100.0
2011-11-16 12:35:00,26.8,26.91,26.8,26.89,9600.0,26.0566,26.1635,26.0566,26.1441,9600.0
2011-11-16 12:40:00,26.89,26.94,26.87,26.88,8800.0,26.1441,26.1927,26.1246,26.1344,8800.0
2011-11-16 12:45:00,26.88,26.89,26.78,26.78,4500.0,26.1344,26.1441,26.0371,26.0371,4500.0
2011-11-16 12:50:00,26.79,26.81,26.75,26.81,9400.0,26.0468,26.0663,26.008,26.0663,9400.0
2011-11-16 12:55:00,26.82,26.86,26.8,26.85,8600.0,26.076,26.1149,26.0566,26.1052,8600.0
2011-11-16 13:00:00,26.86,26.88,26.83,26.83,14400.0,26.1149,26.1344,26.0857,26.0857,14400.0
2011-11-16 13:05:00,26.83,26.85,26.8,26.8,5200.0,26.0857,26.1052,26.0566,26.0566,5200.0
2011-11-16 13:10:00,26.8,26.87,26.8,26.85,9700.0,26.0566,26.1246,26.0566,26.1052,9700.0
2011-11-16 13:15:00,26.84,26.88,26.79,26.87,10100.0,26.0955,26.1344,26.0468,26.1246,10100.0
2011-11-16 13:20:00,26.86,26.88,26.84,26.86,12000.0,26.1149,26.1344,26.0955,26.1149,12000.0
2011-11-16 13:25:00,26.86,27.0,26.86,26.99,44700.0,26.1149,26.251,26.1149,26.2413,44700.0
2011-11-16 13:30:00,27.0,27.15,26.98,27.15,25200.0,26.251,26.3969,26.2316,26.3969,25200.0
2011-11-16 13:35:00,27.16,27.25,27.16,27.25,13900.0,26.4066,26.4941,26.4066,26.4941,13900.0
2011-11-16 13:40:00,27.24,27.3,27.2,27.22,17500.0,26.4844,26.5427,26.4455,26.4649,17500.0
2011-11-16 13:45:00,27.21,27.28,27.2,27.25,5200.0,26.4552,26.5233,26.4455,26.4941,5200.0
2011-11-16 13:50:00,27.25,27.32,27.25,27.27,39600.0,26.4941,26.5621,26.4941,26.5135,39600.0
2011-11-16 13:55:00,27.26,27.29,27.19,27.2,17500.0,26.5038,26.533,26.4358,26.4455,17500.0
2011-11-16 14:00:00,27.18,27.25,27.18,27.22,9300.0,26.426,26.4941,26.426,26.4649,9300.0
2011-11-16 14:05:00,27.21,27.21,27.19,27.19,8100.0,26.4552,26.4552,26.4358,26.4358,8100.0
2011-11-16 14:10:00,27.2,27.23,27.17,27.18,31200.0,26.4455,26.4746,26.4163,26.426,31200.0
2011-11-16 14:15:00,27.18,27.2,27.12,27.14,9500.0,26.426,26.4455,26.3677,26.3871,9500.0
2011-11-16 14:20:00,27.15,27.23,27.15,27.21,5100.0,26.3969,26.4746,26.3969,26.4552,5100.0
2011-11-16 14:25:00,27.2,27.22,27.2,27.21,6400.0,26.4455,26.4649,26.4455,26.4552,6400.0
2011-11-16 14:30:00,27.2,27.21,27.18,27.21,6900.0,26.4455,26.4552,26.426,26.4552,6900.0
2011-11-16 14:35:00,27.2,27.28,27.2,27.27,5100.0,26.4455,26.5233,26.4455,26.5135,5100.0
2011-11-16 14:40:00,27.26,27.29,27.2,27.22,58700.0,26.5038,26.533,26.4455,26.4649,58700.0
2011-11-16 14:45:00,27.21,27.21,27.14,27.15,12300.0,26.4552,26.4552,26.3871,26.3969,12300.0
2011-11-16 14:50:00,27.14,27.15,26.99,26.99,13200.0,26.3871,26.3969,26.2413,26.2413,13200.0
2011-11-16 14:55:00,26.98,27.05,26.97,27.05,15600.0,26.2316,26.2996,26.2219,26.2996,15600.0
2011-11-16 15:00:00,27.06,27.06,27.01,27.05,40400.0,26.3094,26.3094,26.2607,26.2996,40400.0
2011-11-16 15:05:00,27.04,27.11,27.04,27.09,8500.0,26.2899,26.358,26.2899,26.3385,8500.0
2011-11-16 15:10:00,27.09,27.1,26.99,26.99,20400.0,26.3385,26.3482,26.2413,26.2413,20400.0
2011-11-16 15:15:00,26.98,26.98,26.82,26.86,17900.0,26.2316,26.2316,26.076,26.1149,17900.0
2011-11-16 15:20:00,26.85,26.87,26.81,26.86,13300.0,26.1052,26.1246,26.0663,26.1149,13300.0
2011-11-16 15:25:00,26.86,26.87,26.8,26.8,40800.0,26.1149,26.1246,26.0566,26.0566,40800.0
2011-11-16 15:30:00,26.79,26.81,26.5,26.52,70700.0,26.0468,26.0663,25.7649,25.7843,70700.0
2011-11-16 15:35:00,26.52,26.62,26.45,26.6,209900.0,25.7843,25.8816,25.7163,25.8621,209900.0
2011-11-16 15:40:00,26.59,26.72,26.52,26.66,38800.0,25.8524,25.9788,25.7843,25.9205,38800.0
2011-11-16 15:45:00,26.65,26.79,26.61,26.61,51000.0,25.9107,26.0468,25.8718,25.8718,51000.0
2011-11-16 15:50:00,26.61,26.61,26.46,26.53,50200.0,25.8718,25.8718,25.726,25.7941,50200.0
2011-11-16 15:55:00,26.52,26.55,26.41,26.46,68100.0,25.7843,25.8135,25.6774,25.726,68100.0
2011-11-17 09:30:00,26.5,26.58,26.4,26.43,13900.0,25.7649,25.8427,25.6677,25.6968,13900.0
2011-11-17 09:35:00,26.44,26.44,26.06,26.06,14800.0,25.7066,25.7066,25.3371,25.3371,14800.0
2011-11-17 09:40:00,26.06,26.2,26.01,26.01,13600.0,25.3371,25.4732,25.2885,25.2885,13600.0
2011-11-17 09:45:00,26.01,26.2,25.94,25.98,70300.0,25.2885,25.4732,25.2204,25.2593,70300.0
2011-11-17 09:50:00,25.98,26.05,25.98,26.01,18500.0,25.2593,25.3274,25.2593,25.2885,18500.0
2011-11-17 09:55:00,26.0,26.06,25.99,26.04,30600.0,25.2788,25.3371,25.269,25.3177,30600.0
2011-11-17 10:00:00,26.04,26.2,25.94,26.13,35900.0,25.3177,25.4732,25.2204,25.4052,35900.0
2011-11-17 10:05:00,26.14,26.15,26.01,26.14,26900.0,25.4149,25.4246,25.2885,25.4149,26900.0
2011-11-17 10:10:00,26.14,26.23,26.13,26.2,31800.0,25.4149,25.5024,25.4052,25.4732,31800.0
2011-11-17 10:15:00,26.21,26.37,26.21,26.35,27000.0,25.4829,25.6385,25.4829,25.6191,27000.0
2011-11-17 10:20:00,26.34,26.43,26.24,26.32,20800.0,25.6093,25.6968,25.5121,25.5899,20800.0
2011-11-17 10:25:00,26.33,26.55,26.33,26.54,21700.0,25.5996,25.8135,25.5996,25.8038,21700.0
2011-11-17 10:30:00,26.53,26.62,26.36,26.62,21200.0,25.7941,25.8816,25.6288,25.8816,21200.0
2011-11-17 10:35:00,26.64,26.71,26.63,26.69,8500.0,25.901,25.9691,25.8913,25.9496,8500.0
2011-11-17 10:40:00,26.68,26.71,26.52,26.53,11000.0,25.9399,25.9691,25.7843,25.7941,11000.0
2011-11-17 10:45:00,26.52,26.58,26.48,26.52,10200.0,25.7843,25.8427,25.7454,25.7843,10200.0
2011-11-17 10:50:00,26.55,26.59,26.48,26.54,5600.0,25.8135,25.8524,25.7454,25.8038,5600.0
2011-11-17 10:55:00,26.53,26.58,26.4,26.4,11400.0,25.7941,25.8427,25.6677,25.6677,11400.0
2011-11-17 11:00:00,26.39,26.42,26.23,26.25,13000.0,25.6579,25.6871,25.5024,25.5218,13000.0
2011-11-17 11:05:00,26.25,26.25,26.11,26.13,12500.0,25.5218,25.5218,25.3857,25.4052,12500.0
2011-11-17 11:10:00,26.12,26.18,26.09,26.1,8400.0,25.3954,25.4538,25.3663,25.376,8400.0
2011-11-17 11:15:00,26.08,26.17,26.08,26.15,6100.0,25.3565,25.444,25.3565,25.4246,6100.0
2011-11-17 11:20:00,26.15,26.15,26.03,26.1,5400.0,25.4246,25.4246,25.3079,25.376,5400.0
2011-11-17 11:25:00,26.1,26.22,26.1,26.19,7000.0,25.376,25.4927,25.376,25.4635,7000.0
2011-11-17 11:30:00,26.17,26.27,26.17,26.22,11600.0,25.444,25.5413,25.444,25.4927,11600.0
2011-11-17 11:35:00,26.21,26.21,26.12,26.15,4300.0,25.4829,25.4829,25.3954,25.4246,4300.0
2011-11-17 11:40:00,26.17,26.29,26.16,26.25,5800.0,25.444,25.5607,25.4343,25.5218,5800.0
2011-11-17 11:45:00,26.24,26.24,26.05,26.05,6400.0,25.5121,25.5121,25.3274,25.3274,6400.0
2011-11-17 11:50:00,26.06,26.06,26.01,26.01,24300.0,25.3371,25.3371,25.2885,25.2885,24300.0
2011-11-17 11:55:00,26.02,26.07,25.98,26.04,21900.0,25.2982,25.3468,25.2593,25.3177,21900.0
2011-11-17 12:00:00,26.04,26.06,25.98,25.98,10700.0,25.3177,25.3371,25.2593,25.2593,10700.0
2011-11-17 12:05:00,25.97,25.97,25.81,25.85,25200.0,25.2496,25.2496,25.094,25.1329,25200.0
2011-11-17 12:10:00,25.85,25.87,25.7,25.7,19300.0,25.1329,25.1524,24.9871,24.9871,19300.0
2011-11-17 12:15:00,25.71,25.74,25.63,25.72,16800.0,24.9968,25.026,24.919,25.0065,16800.0
2011-11-17 12:20:00,25.73,25.74,25.69,25.74,6200.0,25.0163,25.026,24.9774,25.026,6200.0
2011-11-17 12:25:00,25.75,25.77,25.63,25.63,16600.0,25.0357,25.0551,24.919,24.919,16600.0
2011-11-17 12:30:00,25.61,25.63,25.5,25.5,39000.0,24.8996,24.919,24.7926,24.7926,39000.0
2011-11-17 12:35:00,25.5,25.53,25.31,25.4,28600.0,24.7926,24.8218,24.6079,24.6954,28600.0
2011-11-17 12:40:00,25.38,25.38,25.2,25.31,49800.0,24.676,24.676,24.501,24.6079,49800.0
2011-11-17 12:45:00,25.3,25.33,25.27,25.28,25300.0,24.5982,24.6273,24.569,24.5787,25300.0
2011-11-17 12:50:00,25.28,25.44,25.28,25.39,46700.0,24.5787,24.7343,24.5787,24.6857,46700.0
2011-11-17 12:55:00,25.38,25.38,25.26,25.34,17800.0,24.676,24.676,24.5593,24.6371,17800.0
2011-11-17 13:00:00,25.35,25.37,25.12,25.16,49600.0,24.6468,24.6662,24.4232,24.4621,49600.0
2011-11-17 13:05:00,25.16,25.16,25.0,25.02,66100.0,24.4621,24.4621,24.3065,24.3259,66100.0
2011-11-17 13:10:00,25.02,25.14,25.0,25.11,76600.0,24.3259,24.4426,24.3065,24.4135,76600.0
2011-11-17 13:15:00,25.12,25.21,25.1,25.17,28600.0,24.4232,24.5107,24.4037,24.4718,28600.0
2011-11-17 13:20:00,25.16,25.17,25.09,25.11,32700.0,24.4621,24.4718,24.394,24.4135,32700.0
2011-11-17 13:25:00,25.12,25.14,25.02,25.12,26300.0,24.4232,24.4426,24.3259,24.4232,26300.0
2011-11-17 13:30:00,25.11,25.15,25.1,25.11,30300.0,24.4135,24.4523,24.4037,24.4135,30300.0
2011-11-17 13:35:00,25.12,25.17,25.11,25.13,21900.0,24.4232,24.4718,24.4135,24.4329,21900.0
2011-11-17 13:40:00,25.15,25.16,25.11,25.12,24100.0,24.4523,24.4621,24.4135,24.4232,24100.0
2011-11-17 13:45:00,25.13,25.14,25.11,25.11,22400.0,24.4329,24.4426,24.4135,24.4135,22400.0
2011-11-17 13:50:00,25.11,25.12,24.96,25.0,45700.0,24.4135,24.4232,24.2676,24.3065,45700.0
2011-11-17 13:55:00,24.97,25.08,24.94,25.07,80600.0,24.2773,24.3843,24.2482,24.3746,80600.0
2011-11-17 14:00:00,25.06,25.07,25.0,25.01,46000.0,24.3648,24.3746,24.3065,24.3162,46000.0
2011-11-17 14:05:00,25.02,25.07,24.99,25.03,92800.0,24.3259,24.3746,24.2968,24.3357,92800.0
2011-11-17 14:10:00,25.02,25.06,24.99,25.05,160200.0,24.3259,24.3648,24.2968,24.3551,160200.0
2011-11-17 14:15:00,25.06,25.09,25.0,25.02,33500.0,24.3648,24.394,24.3065,24.3259,33500.0
2011-11-17 14:20:00,25.03,25.1,24.98,25.0,13700.0,24.3357,24.4037,24.2871,24.3065,13700.0
2011-11-17 14:25:00,25.0,25.08,24.97,25.07,24200.0,24.3065,24.3843,24.2773,24.3746,24200.0
2011-11-17 14:30:00,25.07,25.12,25.0,25.03,29400.0,24.3746,24.4232,24.3065,24.3357,29400.0
2011-11-17 14:35:00,25.04,25.08,24.99,25.03,22100.0,24.3454,24.3843,24.2968,24.3357,22100.0
2011-11-17 14:40:00,25.03,25.14,25.03,25.12,18100.0,24.3357,24.4426,24.3357,24.4232,18100.0
2011-11-17 14:45:00,25.13,25.33,25.11,25.26,25500.0,24.4329,24.6273,24.4135,24.5593,25500.0
2011-11-17 14:50:00,25.27,25.28,25.19,25.19,15700.0,24.569,24.5787,24.4912,24.4912,15700.0
2011-11-17 14:55:00,25.2,25.26,25.19,25.22,10200.0,24.501,24.5593,24.4912,24.5204,10200.0
2011-11-17 15:00:00,25.2,25.26,25.16,25.22,28800.0,24.501,24.5593,24.4621,24.5204,28800.0
2011-11-17 15:05:00,25.21,25.27,25.17,25.17,21200.0,24.5107,24.569,24.4718,24.4718,21200.0
2011-11-17 15:10:00,25.16,25.17,25.07,25.1,25500.0,24.4621,24.4718,24.3746,24.4037,25500.0
2011-11-17 15:15:00,25.1,25.17,25.1,25.17,20000.0,24.4037,24.4718,24.4037,24.4718,20000.0
2011-11-17 15:20:00,25.16,25.3,25.09,25.22,28500.0,24.4621,24.5982,24.394,24.5204,28500.0
2011-11-17 15:25:00,25.22,25.3,25.18,25.19,28400.0,24.5204,24.5982,24.4815,24.4912,28400.0
2011-11-17 15:30:00,25.2,25.25,25.11,25.11,29300.0,24.501,24.5496,24.4135,24.4135,29300.0
2011-11-17 15:35:00,25.11,25.18,25.05,25.06,44500.0,24.4135,24.4815,24.3551,24.3648,44500.0
2011-11-17 15:40:00,25.07,25.09,25.01,25.03,34700.0,24.3746,24.394,24.3162,24.3357,34700.0
2011-11-17 15:45:00,25.03,25.18,25.0,25.11,52400.0,24.3357,24.4815,24.3065,24.4135,52400.0
2011-11-17 15:50:00,25.1,25.16,25.01,25.15,51100.0,24.4037,24.4621,24.3162,24.4523,51100.0
2011-11-17 15:55:00,25.14,25.2,25.08,25.17,93100.0,24.4426,24.501,24.3843,24.4718,93100.0
2011-11-18 09:30:00,25.3,25.45,25.07,25.35,50200.0,24.5982,24.744,24.3746,24.6468,50200.0
2011-11-18 09:35:00,25.35,25.38,25.14,25.2,21300.0,24.6468,24.676,24.4426,24.501,21300.0
2011-11-18 09:40:00,25.2,25.31,25.19,25.31,34800.0,24.501,24.6079,24.4912,24.6079,34800.0
2011-11-18 09:45:00,25.27,25.33,25.2,25.28,30500.0,24.569,24.6273,24.501,24.5787,30500.0
2011-11-18 09:50:00,25.28,25.36,25.23,25.33,17300.0,24.5787,24.6565,24.5301,24.6273,17300.0
2011-11-18 09:55:00,25.34,25.62,25.31,25.56,14900.0,24.6371,24.9093,24.6079,24.851,14900.0
2011-11-18 10:00:00,25.55,25.55,25.38,25.43,19600.0,24.8412,24.8412,24.676,24.7246,19600.0
2011-11-18 10:05:00,25.43,25.47,25.32,25.33,18600.0,24.7246,24.7635,24.6176,24.6273,18600.0
2011-11-18 10:10:00,25.32,25.51,25.24,25.5,19900.0,24.6176,24.8024,24.5398,24.7926,19900.0
2011-11-18 10:15:00,25.49,25.5,25.32,25.38,9900.0,24.7829,24.7926,24.6176,24.676,9900.0
2011-11-18 10:20:00,25.37,25.45,25.3,25.38,10800.0,24.6662,24.744,24.5982,24.676,10800.0
2011-11-18 10:25:00,25.36,25.38,25.23,25.32,9400.0,24.6565,24.676,24.5301,24.6176,9400.0
2011-11-18 10:30:00,25.33,25.47,25.31,25.45,10000.0,24.6273,24.7635,24.6079,24.744,10000.0
2011-11-18 10:35:00,25.44,25.54,25.43,25.51,9500.0,24.7343,24.8315,24.7246,24.8024,9500.0
2011-11-18 10:40:00,25.51,25.55,25.44,25.5,12500.0,24.8024,24.8412,24.7343,24.7926,12500.0
2011-11-18 10:45:00,25.47,25.68,25.46,25.68,41500.0,24.7635,24.9676,24.7537,24.9676,41500.0
2011-11-18 10:50:00,25.7,25.83,25.7,25.77,19800.0,24.9871,25.1135,24.9871,25.0551,19800.0
2011-11-18 10:55:00,25.76,25.85,25.76,25.78,10500.0,25.0454,25.1329,25.0454,25.0649,10500.0
2011-11-18 11:00:00,25.77,25.8,25.74,25.79,6800.0,25.0551,25.0843,25.026,25.0746,6800.0
2011-11-18 11:05:00,25.83,25.83,25.58,25.58,14600.0,25.1135,25.1135,24.8704,24.8704,14600.0
2011-11-18 11:10:00,25.6,25.64,25.58,25.63,6900.0,24.8899,24.9287,24.8704,24.919,6900.0
2011-11-18 11:15:00,25.63,25.66,25.53,25.54,7300.0,24.919,24.9482,24.8218,24.8315,7300.0
2011-11-18 11:20:00,25.57,25.58,25.5,25.51,7600.0,24.8607,24.8704,24.7926,24.8024,7600.0
2011-11-18 11:25:00,25.5,25.58,25.48,25.55,8200.0,24.7926,24.8704,24.7732,24.8412,8200.0
2011-11-18 11:30:00,25.53,25.57,25.47,25.47,6700.0,24.8218,24.8607,24.7635,24.7635,6700.0
2011-11-18 11:35:00,25.47,25.47,25.4,25.46,4400.0,24.7635,24.7635,24.6954,24.7537,4400.0
2011-11-18 11:40:00,25.45,25.52,25.45,25.46,8100.0,24.744,24.8121,24.744,24.7537,8100.0
2011-11-18 11:45:00,25.46,25.47,25.37,25.39,6400.0,24.7537,24.7635,24.6662,24.6857,6400.0
2011-11-18 11:50:00,25.39,25.43,25.36,25.39,11000.0,24.6857,24.7246,24.6565,24.6857,11000.0
2011-11-18 11:55:00,25.37,25.4,25.32,25.33,32600.0,24.6662,24.6954,24.6176,24.6273,32600.0
2011-11-18 12:00:00,25.33,25.34,25.25,25.29,7400.0,24.6273,24.6371,24.5496,24.5885,7400.0
2011-11-18 12:05:00,25.27,25.27,25.17,25.23,15600.0,24.569,24.569,24.4718,24.5301,15600.0
2011-11-18 12:10:00,25.23,25.28,25.21,25.22,2900.0,24.5301,24.5787,24.5107,24.5204,2900.0
2011-11-18 12:15:00,25.21,25.24,25.19,25.19,4800.0,24.5107,24.5398,24.4912,24.4912,4800.0
2011-11-18 12:20:00,25.19,25.2,25.13,25.16,3800.0,24.4912,24.501,24.4329,24.4621,3800.0
2011-11-18 12:25:00,25.15,25.27,25.12,25.22,6800.0,24.4523,24.569,24.4232,24.5204,6800.0
2011-11-18 12:30:00,25.2,25.29,25.15,25.19,22100.0,24.501,24.5885,24.4523,24.4912,22100.0
2011-11-18 12:35:00,25.19,25.26,25.18,25.24,9500.0,24.4912,24.5593,24.4815,24.5398,9500.0
2011-11-18 12:40:00,25.24,25.34,25.23,25.32,6200.0,24.5398,24.6371,24.5301,24.6176,6200.0
2011-11-18 12:45:00,25.3,25.36,25.3,25.33,4300.0,24.5982,24.6565,24.5982,24.6273,4300.0
2011-11-18 12:50:00,25.34,25.38,25.32,25.37,5500.0,24.6371,24.676,24.6176,24.6662,5500.0
2011-11-18 12:55:00,25.38,25.42,25.38,25.4,11600.0,24.676,24.7149,24.676,24.6954,11600.0
2011-11-18 13:00:00,25.4,25.44,25.35,25.39,5200.0,24.6954,24.7343,24.6468,24.6857,5200.0
2011-11-18 13:05:00,25.39,25.44,25.38,25.42,3300.0,24.6857,24.7343,24.676,24.7149,3300.0
2011-11-18 13:10:00,25.41,25.41,25.39,25.41,4700.0,24.7051,24.7051,24.6857,24.7051,4700.0
2011-11-18 13:15:00,25.4,25.47,25.4,25.42,4500.0,24.6954,24.7635,24.6954,24.7149,4500.0
2011-11-18 13:20:00,25.42,25.45,25.4,25.43,4800.0,24.7149,24.744,24.6954,24.7246,4800.0
2011-11-18 13:25:00,25.42,25.5,25.4,25.47,5300.0,24.7149,24.7926,24.6954,24.7635,5300.0
2011-11-18 13:30:00,25.47,25.62,25.46,25.6,5900.0,24.7635,24.9093,24.7537,24.8899,5900.0
2011-11-18 13:35:00,25.62,25.66,25.61,25.61,8600.0,24.9093,24.9482,24.8996,24.8996,8600.0
2011-11-18 13:40:00,25.62,25.67,25.59,25.65,6500.0,24.9093,24.9579,24.8801,24.9385,6500.0
2011-11-18 13:45:00,25.64,25.65,25.59,25.62,5300.0,24.9287,24.9385,24.8801,24.9093,5300.0
2011-11-18 13:50:00,25.62,25.67,25.61,25.66,3700.0,24.9093,24.9579,24.8996,24.9482,3700.0
2011-11-18 13:55:00,25.66,25.69,25.63,25.64,10400.0,24.9482,24.9774,24.919,24.9287,10400.0
2011-11-18 14:00:00,25.64,25.64,25.47,25.51,9200.0,24.9287,24.9287,24.7635,24.8024,9200.0
2011-11-18 14:05:00,25.52,25.55,25.5,25.52,9200.0,24.8121,24.8412,24.7926,24.8121,9200.0
2011-11-18 14:10:00,25.51,25.73,25.51,25.69,12200.0,24.8024,25.0163,24.8024,24.9774,12200.0
2011-11-18 14:15:00,25.7,25.74,25.59,25.63,12700.0,24.9871,25.026,24.8801,24.919,12700.0
2011-11-18 14:20:00,25.62,25.7,25.6,25.6,8800.0,24.9093,24.9871,24.8899,24.8899,8800.0
2011-11-18 14:25:00,25.58,25.6,25.5,25.57,6000.0,24.8704,24.8899,24.7926,24.8607,6000.0
2011-11-18 14:30:00,25.58,25.65,25.57,25.6,7400.0,24.8704,24.9385,24.8607,24.8899,7400.0
2011-11-18 14:35:00,25.6,25.69,25.53,25.58,7700.0,24.8899,24.9774,24.8218,24.8704,7700.0
2011-11-18 14:40:00,25.57,25.61,25.54,25.61,6200.0,24.8607,24.8996,24.8315,24.8996,6200.0
2011-11-18 14:45:00,25.62,25.63,25.54,25.54,6000.0,24.9093,24.919,24.8315,24.8315,6000.0
2011-11-18 14:50:00,25.53,25.55,25.48,25.55,6400.0,24.8218,24.8412,24.7732,24.8412,6400.0
2011-11-18 14:55:00,25.55,25.55,25.44,25.46,6400.0,24.8412,24.8412,24.7343,24.7537,6400.0
2011-11-18 15:00:00,25.48,25.49,25.4,25.41,7100.0,24.7732,24.7829,24.6954,24.7051,7100.0
2011-11-18 15:05:00,25.42,25.48,25.4,25.48,8400.0,24.7149,24.7732,24.6954,24.7732,8400.0
2011-11-18 15:10:00,25.48,25.53,25.48,25.48,5700.0,24.7732,24.8218,24.7732,24.7732,5700.0
2011-11-18 15:15:00,25.48,25.49,25.4,25.48,6800.0,24.7732,24.7829,24.6954,24.7732,6800.0
2011-11-18 15:20:00,25.48,25.49,25.43,25.45,9900.0,24.7732,24.7829,24.7246,24.744,9900.0
2011-11-18 15:25:00,25.45,25.45,25.41,25.43,7100.0,24.744,24.744,24.7051,24.7246,7100.0
2011-11-18 15:30:00,25.44,25.49,25.4,25.45,10600.0,24.7343,24.7829,24.6954,24.744,10600.0
2011-11-18 15:35:00,25.47,25.54,25.46,25.46,12200.0,24.7635,24.8315,24.7537,24.7537,12200.0
2011-11-18 15:40:00,25.46,25.47,25.38,25.39,22000.0,24.7537,24.7635,24.676,24.6857,22000.0
2011-11-18 15:45:00,25.39,25.49,25.39,25.4,38500.0,24.6857,24.7829,24.6857,24.6954,38500.0
2011-11-18 15:50:00,25.4,25.41,25.37,25.37,20100.0,24.6954,24.7051,24.6662,24.6662,20100.0
2011-11-18 15:55:00,25.38,25.41,25.37,25.39,58300.0,24.676,24.7051,24.6662,24.6857,58300.0
2011-11-21 09:30:00,24.6,24.74,24.54,24.64,61900.0,23.9176,24.0537,23.8593,23.9565,61900.0
2011-11-21 09:35:00,24.65,24.65,24.55,24.58,19400.0,23.9662,23.9662,23.869,23.8982,19400.0
2011-11-21 09:40:00,24.58,24.7,24.58,24.68,12500.0,23.8982,24.0148,23.8982,23.9954,12500.0
2011-11-21 09:45:00,24.7,24.79,24.65,24.78,10500.0,24.0148,24.1023,23.9662,24.0926,10500.0
2011-11-21 09:50:00,24.75,24.78,24.65,24.65,17100.0,24.0634,24.0926,23.9662,23.9662,17100.0
2011-11-21 09:55:00,24.66,24.73,24.62,24.71,11600.0,23.9759,24.044,23.937,24.0245,11600.0
2011-11-21 10:00:00,24.72,24.75,24.68,24.7,19000.0,24.0343,24.0634,23.9954,24.0148,19000.0
2011-11-21 10:05:00,24.71,24.74,24.68,24.72,25900.0,24.0245,24.0537,23.9954,24.0343,25900.0
2011-11-21 10:10:00,24.71,24.89,24.7,24.87,12800.0,24.0245,24.1996,24.0148,24.1801,12800.0
2011-11-21 10:15:00,24.87,24.94,24.75,24.91,34800.0,24.1801,24.2482,24.0634,24.219,34800.0
2011-11-21 10:20:00,24.9,24.93,24.89,24.93,8900.0,24.2093,24.2384,24.1996,24.2384,8900.0
2011-11-21 10:25:00,24.91,25.0,24.91,24.93,16700.0,24.219,24.3065,24.219,24.2384,16700.0
2011-11-21 10:30:00,24.94,25.0,24.91,25.0,26700.0,24.2482,24.3065,24.219,24.3065,26700.0
2011-11-21 10:35:00,24.99,25.01,24.85,24.93,15600.0,24.2968,24.3162,24.1607,24.2384,15600.0
2011-11-21 10:40:00,24.93,24.94,24.79,24.8,34500.0,24.2384,24.2482,24.1023,24.112,34500.0
2011-11-21 10:45:00,24.8,24.84,24.78,24.81,18300.0,24.112,24.1509,24.0926,24.1218,18300.0
2011-11-21 10:50:00,24.84,24.84,24.74,24.75,27300.0,24.1509,24.1509,24.0537,24.0634,27300.0
2011-11-21 10:55:00,24.75,24.8,24.69,24.71,32200.0,24.0634,24.112,24.0051,24.0245,32200.0
2011-11-21 11:00:00,24.71,24.72,24.65,24.67,28300.0,24.0245,24.0343,23.9662,23.9857,28300.0
2011-11-21 11:05:00,24.66,24.68,24.65,24.65,18600.0,23.9759,23.9954,23.9662,23.9662,18600.0
2011-11-21 11:10:00,24.65,24.85,24.65,24.84,32600.0,23.9662,24.1607,23.9662,24.1509,32600.0
2011-11-21 11:15:00,24.82,24.83,24.76,24.8,5500.0,24.1315,24.1412,24.0732,24.112,5500.0
2011-11-21 11:20:00,24.79,24.86,24.76,24.79,6700.0,24.1023,24.1704,24.0732,24.1023,6700.0
2011-11-21 11:25:00,24.77,24.85,24.76,24.84,6500.0,24.0829,24.1607,24.0732,24.1509,6500.0
2011-11-21 11:30:00,24.83,24.91,24.81,24.85,15500.0,24.1412,24.219,24.1218,24.1607,15500.0
2011-11-21 11:35:00,24.85,24.88,24.81,24.83,16300.0,24.1607,24.1898,24.1218,24.1412,16300.0
2011-11-21 11:40:00,24.81,24.82,24.76,24.77,4800.0,24.1218,24.1315,24.0732,24.0829,4800.0
2011-11-21 11:45:00,24.75,24.88,24.7,24.88,10000.0,24.0634,24.1898,24.0148,24.1898,10000.0
2011-11-21 11:50:00,24.89,24.89,24.83,24.83,4000.0,24.1996,24.1996,24.1412,24.1412,4000.0
2011-11-21 11:55:00,24.82,24.88,24.82,24.84,5400.0,24.1315,24.1898,24.1315,24.1509,5400.0
2011-11-21 12:00:00,24.85,24.86,24.8,24.82,9000.0,24.1607,24.1704,24.112,24.1315,9000.0
2011-11-21 12:05:00,24.82,24.82,24.72,24.74,7300.0,24.1315,24.1315,24.0343,24.0537,7300.0
2011-11-21 12:10:00,24.75,24.87,24.75,24.83,5400.0,24.0634,24.1801,24.0634,24.1412,5400.0
2011-11-21 12:15:00,24.83,24.86,24.8,24.81,6000.0,24.1412,24.1704,24.112,24.1218,6000.0
2011-11-21 12:20:00,24.8,24.87,24.78,24.83,5600.0,24.112,24.1801,24.0926,24.1412,5600.0
2011-11-21 12:25:00,24.83,24.83,24.78,24.79,3100.0,24.1412,24.1412,24.0926,24.1023,3100.0
2011-11-21 12:30:00,24.77,24.81,24.75,24.81,4500.0,24.0829,24.1218,24.0634,24.1218,4500.0
2011-11-21 12:35:00,24.82,24.87,24.8,24.86,5500.0,24.1315,24.1801,24.112,24.1704,5500.0
2011-11-21 12:40:00,24.86,24.87,24.83,24.83,3300.0,24.1704,24.1801,24.1412,24.1412,3300.0
2011-11-21 12:45:00,24.83,24.89,24.82,24.86,4100.0,24.1412,24.1996,24.1315,24.1704,4100.0
2011-11-21 12:50:00,24.88,24.9,24.87,24.88,2700.0,24.1898,24.2093,24.1801,24.1898,2700.0
2011-11-21 12:55:00,24.88,24.88,24.8,24.8,7700.0,24.1898,24.1898,24.112,24.112,7700.0
2011-11-21 13:00:00,24.81,24.83,24.79,24.81,16100.0,24.1218,24.1412,24.1023,24.1218,16100.0
2011-11-21 13:05:00,24.81,24.93,24.8,24.93,14200.0,24.1218,24.2384,24.112,24.2384,14200.0
2011-11-21 13:10:00,24.95,24.96,24.94,24.96,6700.0,24.2579,24.2676,24.2482,24.2676,6700.0
2011-11-21 13:15:00,24.96,24.97,24.95,24.96,9100.0,24.2676,24.2773,24.2579,24.2676,9100.0
2011-11-21 13:20:00,24.95,24.98,24.95,24.95,4200.0,24.2579,24.2871,24.2579,24.2579,4200.0
2011-11-21 13:25:00,24.96,24.97,24.93,24.94,11800.0,24.2676,24.2773,24.2384,24.2482,11800.0
2011-11-21 13:30:00,24.94,24.97,24.92,24.96,16700.0,24.2482,24.2773,24.2287,24.2676,16700.0
2011-11-21 13:35:00,24.96,24.98,24.95,24.97,3100.0,24.2676,24.2871,24.2579,24.2773,3100.0
2011-11-21 13:40:00,24.96,24.98,24.95,24.96,6600.0,24.2676,24.2871,24.2579,24.2676,6600.0
2011-11-21 13:45:00,24.95,24.99,24.94,24.98,11700.0,24.2579,24.2968,24.2482,24.2871,11700.0
2011-11-21 13:50:00,24.98,24.98,24.96,24.96,2700.0,24.2871,24.2871,24.2676,24.2676,2700.0
2011-11-21 13:55:00,24.96,24.97,24.84,24.86,14400.0,24.2676,24.2773,24.1509,24.1704,14400.0
2011-11-21 14:00:00,24.86,24.95,24.86,24.91,13300.0,24.1704,24.2579,24.1704,24.219,13300.0
2011-11-21 14:05:00,24.9,24.92,24.88,24.92,5400.0,24.2093,24.2287,24.1898,24.2287,5400.0
2011-11-21 14:10:00,24.9,25.11,24.9,25.08,19200.0,24.2093,24.4135,24.2093,24.3843,19200.0
2011-11-21 14:15:00,25.08,25.26,25.04,25.04,33100.0,24.3843,24.5593,24.3454,24.3454,33100.0
2011-11-21 14:20:00,25.05,25.07,24.99,25.02,7800.0,24.3551,24.3746,24.2968,24.3259,7800.0
2011-11-21 14:25:00,25.02,25.02,24.95,24.99,12200.0,24.3259,24.3259,24.2579,24.2968,12200.0
2011-11-21 14:30:00,24.97,25.05,24.97,24.98,28600.0,24.2773,24.3551,24.2773,24.2871,28600.0
2011-11-21 14:35:00,24.99,25.0,24.95,24.98,54200.0,24.2968,24.3065,24.2579,24.2871,54200.0
2011-11-21 14:40:00,24.97,25.01,24.95,25.0,56700.0,24.2773,24.3162,24.2579,24.3065,56700.0
2011-11-21 14:45:00,25.01,25.1,24.99,25.0,31200.0,24.3162,24.4037,24.2968,24.3065,31200.0
2011-11-21 14:50:00,25.0,25.02,24.91,24.92,14300.0,24.3065,24.3259,24.219,24.2287,14300.0
2011-11-21 14:55:00,24.91,25.0,24.91,24.95,6500.0,24.219,24.3065,24.219,24.2579,6500.0
2011-11-21 15:00:00,24.96,25.0,24.88,24.94,18300.0,24.2676,24.3065,24.1898,24.2482,18300.0
2011-11-21 15:05:00,24.94,25.0,24.93,24.96,12500.0,24.2482,24.3065,24.2384,24.2676,12500.0
2011-11-21 15:10:00,24.96,25.0,24.96,24.97,9500.0,24.2676,24.3065,24.2676,24.2773,9500.0
2011-11-21 15:15:00,24.98,25.1,24.94,25.08,19100.0,24.2871,24.4037,24.2482,24.3843,19100.0
2011-11-21 15:20:00,25.08,25.15,25.04,25.07,19200.0,24.3843,24.4523,24.3454,24.3746,19200.0
2011-11-21 15:25:00,25.07,25.16,25.06,25.15,30000.0,24.3746,24.4621,24.3648,24.4523,30000.0
2011-11-21 15:30:00,25.15,25.22,25.03,25.05,35200.0,24.4523,24.5204,24.3357,24.3551,35200.0
2011-11-21 15:35:00,25.05,25.12,25.03,25.12,42300.0,24.3551,24.4232,24.3357,24.4232,42300.0
2011-11-21 15:40:00,25.13,25.14,25.01,25.04,28800.0,24.4329,24.4426,24.3162,24.3454,28800.0
2011-11-21 15:45:00,25.06,25.15,25.06,25.12,23500.0,24.3648,24.4523,24.3648,24.4232,23500.0
2011-11-21 15:50:00,25.11,25.11,24.9,24.99,126300.0,24.4135,24.4135,24.2093,24.2968,126300.0
2011-11-21 15:55:00,24.98,25.06,24.97,24.97,70300.0,24.2871,24.3648,24.2773,24.2773,70300.0
2011-11-22 09:30:00,24.77,24.94,24.75,24.94,18600.0,24.0829,24.2482,24.0634,24.2482,18600.0
2011-11-22 09:35:00,24.95,25.13,24.89,25.13,8600.0,24.2579,24.4329,24.1996,24.4329,8600.0
2011-11-22 09:40:00,25.13,25.14,25.07,25.08,3100.0,24.4329,24.4426,24.3746,24.3843,3100.0
2011-11-22 09:45:00,25.07,25.2,25.06,25.17,8800.0,24.3746,24.501,24.3648,24.4718,8800.0
2011-11-22 09:50:00,25.19,25.2,25.05,25.1,6300.0,24.4912,24.501,24.3551,24.4037,6300.0
2011-11-22 09:55:00,25.1,25.12,25.06,25.09,13300.0,24.4037,24.4232,24.3648,24.394,13300.0
2011-11-22 10:00:00,25.09,25.13,25.01,25.04,38700.0,24.394,24.4329,24.3162,24.3454,38700.0
2011-11-22 10:05:00,25.01,25.03,24.94,25.02,34600.0,24.3162,24.3357,24.2482,24.3259,34600.0
2011-11-22 10:10:00,25.03,25.05,24.96,24.98,12300.0,24.3357,24.3551,24.2676,24.2871,12300.0
2011-11-22 10:15:00,24.98,25.1,24.96,25.06,17000.0,24.2871,24.4037,24.2676,24.3648,17000.0
2011-11-22 10:20:00,25.05,25.13,25.03,25.09,7000.0,24.3551,24.4329,24.3357,24.394,7000.0
2011-11-22 10:25:00,25.11,25.28,25.11,25.26,10200.0,24.4135,24.5787,24.4135,24.5593,10200.0
2011-11-22 10:30:00,25.26,25.27,25.06,25.1,9400.0,24.5593,24.569,24.3648,24.4037,9400.0
2011-11-22 10:35:00,25.09,25.1,25.02,25.08,11800.0,24.394,24.4037,24.3259,24.3843,11800.0
2011-11-22 10:40:00,25.08,25.14,25.02,25.05,18500.0,24.3843,24.4426,24.3259,24.3551,18500.0
2011-11-22 10:45:00,25.06,25.1,24.97,24.99,15300.0,24.3648,24.4037,24.2773,24.2968,15300.0
2011-11-22 10:50:00,24.98,25.0,24.94,24.98,14400.0,24.2871,24.3065,24.2482,24.2871,14400.0
2011-11-22 10:55:00,25.0,25.0,24.9,24.96,7500.0,24.3065,24.3065,24.2093,24.2676,7500.0
2011-11-22 11:00:00,24.93,25.0,24.9,24.95,24200.0,24.2384,24.3065,24.2093,24.2579,24200.0
2011-11-22 11:05:00,24.93,25.02,24.88,25.0,28900.0,24.2384,24.3259,24.1898,24.3065,28900.0
2011-11-22 11:10:00,25.0,25.02,24.97,25.0,14200.0,24.3065,24.3259,24.2773,24.3065,14200.0
2011-11-22 11:15:00,25.0,25.03,24.95,25.03,7200.0,24.3065,24.3357,24.2579,24.3357,7200.0
2011-11-22 11:20:00,25.01,25.01,24.91,24.99,20300.0,24.3162,24.3162,24.219,24.2968,20300.0
2011-11-22 11:25:00,24.98,25.02,24.93,24.95,7000.0,24.2871,24.3259,24.2384,24.2579,7000.0
2011-11-22 11:30:00,24.95,25.0,24.89,24.91,18400.0,24.2579,24.3065,24.1996,24.219,18400.0
2011-11-22 11:35:00,24.91,24.99,24.9,24.92,15500.0,24.219,24.2968,24.2093,24.2287,15500.0
2011-11-22 11:40:00,24.91,24.93,24.84,24.87,6700.0,24.219,24.2384,24.1509,24.1801,6700.0
2011-11-22 11:45:00,24.88,24.94,24.87,24.9,10500.0,24.1898,24.2482,24.1801,24.2093,10500.0
2011-11-22 11:50:00,24.91,25.0,24.88,25.0,6800.0,24.219,24.3065,24.1898,24.3065,6800.0
2011-11-22 11:55:00,24.98,24.98,24.92,24.92,5600.0,24.2871,24.2871,24.2287,24.2287,5600.0
2011-11-22 12:00:00,24.93,25.06,24.93,25.01,16200.0,24.2384,24.3648,24.2384,24.3162,16200.0
2011-11-22 12:05:00,25.02,25.22,25.02,25.19,16600.0,24.3259,24.5204,24.3259,24.4912,16600.0
2011-11-22 12:10:00,25.19,25.2,25.15,25.19,17100.0,24.4912,24.501,24.4523,24.4912,17100.0
2011-11-22 12:15:00,25.19,25.27,25.19,25.25,31800.0,24.4912,24.569,24.4912,24.5496,31800.0
2011-11-22 12:20:00,25.25,25.31,25.21,25.21,17400.0,24.5496,24.6079,24.5107,24.5107,17400.0
2011-11-22 12:25:00,25.21,25.24,25.05,25.08,8300.0,24.5107,24.5398,24.3551,24.3843,8300.0
2011-11-22 12:30:00,25.1,25.2,25.04,25.2,12700.0,24.4037,24.501,24.3454,24.501,12700.0
2011-11-22 12:35:00,25.21,25.25,25.08,25.12,8100.0,24.5107,24.5496,24.3843,24.4232,8100.0
2011-11-22 12:40:00,25.12,25.16,25.08,25.15,5000.0,24.4232,24.4621,24.3843,24.4523,5000.0
2011-11-22 12:45:00,25.14,25.16,25.09,25.14,7500.0,24.4426,24.4621,24.394,24.4426,7500.0
2011-11-22 12:50:00,25.11,25.21,25.11,25.14,5300.0,24.4135,24.5107,24.4135,24.4426,5300.0
2011-11-22 12:55:00,25.14,25.23,25.14,25.19,8400.0,24.4426,24.5301,24.4426,24.4912,8400.0
2011-11-22 13:00:00,25.24,25.27,25.19,25.25,4100.0,24.5398,24.569,24.4912,24.5496,4100.0
2011-11-22 13:05:00,25.26,25.29,25.24,25.27,9100.0,24.5593,24.5885,24.5398,24.569,9100.0
2011-11-22 13:10:00,25.27,25.43,25.26,25.43,7700.0,24.569,24.7246,24.5593,24.7246,7700.0
2011-11-22 13:15:00,25.43,25.58,25.43,25.58,14100.0,24.7246,24.8704,24.7246,24.8704,14100.0
2011-11-22 13:20:00,25.58,25.64,25.54,25.54,18000.0,24.8704,24.9287,24.8315,24.8315,18000.0
2011-11-22 13:25:00,25.53,25.55,25.45,25.45,13300.0,24.8218,24.8412,24.744,24.744,13300.0
2011-11-22 13:30:00,25.45,25.48,25.42,25.48,7000.0,24.744,24.7732,24.7149,24.7732,7000.0
2011-11-22 13:35:00,25.48,25.51,25.45,25.46,11100.0,24.7732,24.8024,24.744,24.7537,11100.0
2011-11-22 13:40:00,25.46,25.47,25.38,25.38,7700.0,24.7537,24.7635,24.676,24.676,7700.0
2011-11-22 13:45:00,25.38,25.38,25.3,25.33,11000.0,24.676,24.676,24.5982,24.6273,11000.0
2011-11-22 13:50:00,25.32,25.36,25.27,25.29,23300.0,24.6176,24.6565,24.569,24.5885,23300.0
2011-11-22 13:55:00,25.3,25.32,25.09,25.12,43900.0,24.5982,24.6176,24.394,24.4232,43900.0
2011-11-22 14:00:00,25.14,25.22,25.12,25.16,7000.0,24.4426,24.5204,24.4232,24.4621,7000.0
2011-11-22 14:05:00,25.16,25.2,25.14,25.2,6000.0,24.4621,24.501,24.4426,24.501,6000.0
2011-11-22 14:10:00,25.21,25.27,25.19,25.23,4200.0,24.5107,24.569,24.4912,24.5301,4200.0
2011-11-22 14:15:00,25.21,25.26,25.2,25.25,3100.0,24.5107,24.5593,24.501,24.5496,3100.0
2011-11-22 14:20:00,25.22,25.24,25.17,25.2,28000.0,24.5204,24.5398,24.4718,24.501,28000.0
2011-11-22 14:25:00,25.22,25.3,25.22,25.24,6800.0,24.5204,24.5982,24.5204,24.5398,6800.0
2011-11-22 14:30:00,25.23,25.24,25.14,25.17,6500.0,24.5301,24.5398,24.4426,24.4718,6500.0
2011-11-22 14:35:00,25.18,25.19,25.12,25.18,7300.0,24.4815,24.4912,24.4232,24.4815,7300.0
2011-11-22 14:40:00,25.2,25.28,25.17,25.26,6900.0,24.501,24.5787,24.4718,24.5593,6900.0
2011-11-22 14:45:00,25.27,25.34,25.23,25.23,8300.0,24.569,24.6371,24.5301,24.5301,8300.0
2011-11-22 14:50:00,25.24,25.26,25.13,25.13,8800.0,24.5398,24.5593,24.4329,24.4329,8800.0
2011-11-22 14:55:00,25.12,25.15,25.09,25.12,10500.0,24.4232,24.4523,24.394,24.4232,10500.0
2011-11-22 15:00:00,25.13,25.18,25.06,25.06,23300.0,24.4329,24.4815,24.3648,24.3648,23300.0
2011-11-22 15:05:00,25.05,25.15,25.03,25.06,15300.0,24.3551,24.4523,24.3357,24.3648,15300.0
2011-11-22 15:10:00,25.06,25.09,25.02,25.05,17200.0,24.3648,24.394,24.3259,24.3551,17200.0
2011-11-22 15:15:00,25.05,25.13,25.03,25.05,12000.0,24.3551,24.4329,24.3357,24.3551,12000.0
2011-11-22 15:20:00,25.03,25.1,25.01,25.09,23700.0,24.3357,24.4037,24.3162,24.394,23700.0
2011-11-22 15:25:00,25.1,25.13,25.01,25.04,13500.0,24.4037,24.4329,24.3162,24.3454,13500.0
2011-11-22 15:30:00,25.04,25.12,25.01,25.07,28800.0,24.3454,24.4232,24.3162,24.3746,28800.0
2011-11-22 15:35:00,25.07,25.1,25.0,25.0,12600.0,24.3746,24.4037,24.3065,24.3065,12600.0
2011-11-22 15:40:00,25.0,25.07,24.99,25.02,19800.0,24.3065,24.3746,24.2968,24.3259,19800.0
2011-11-22 15:45:00,25.02,25.14,25.0,25.13,29000.0,24.3259,24.4426,24.3065,24.4329,29000.0
2011-11-22 15:50:00,25.13,25.16,25.05,25.16,28800.0,24.4329,24.4621,24.3551,24.4621,28800.0
2011-11-22 15:55:00,25.17,25.17,25.11,25.13,35100.0,24.4718,24.4718,24.4135,24.4329,35100.0
2011-11-23 09:30:00,24.69,24.83,24.62,24.72,17500.0,24.0051,24.1412,23.937,24.0343,17500.0
2011-11-23 09:35:00,24.68,24.71,24.53,24.62,50100.0,23.9954,24.0245,23.8495,23.937,50100.0
2011-11-23 09:40:00,24.61,24.61,24.53,24.54,5900.0,23.9273,23.9273,23.8495,23.8593,5900.0
2011-11-23 09:45:00,24.57,24.6,24.51,24.57,9200.0,23.8884,23.9176,23.8301,23.8884,9200.0
2011-11-23 09:50:00,24.55,24.61,24.51,24.61,12700.0,23.869,23.9273,23.8301,23.9273,12700.0
2011-11-23 09:55:00,24.54,24.57,24.4,24.4,12900.0,23.8593,23.8884,23.7231,23.7231,12900.0
2011-11-23 10:00:00,24.39,24.42,24.31,24.33,18700.0,23.7134,23.7426,23.6356,23.6551,18700.0
2011-11-23 10:05:00,24.34,24.34,24.29,24.32,8500.0,23.6648,23.6648,23.6162,23.6454,8500.0
2011-11-23 10:10:00,24.3,24.3,24.23,24.23,17800.0,23.6259,23.6259,23.5579,23.5579,17800.0
2011-11-23 10:15:00,24.24,24.28,24.17,24.21,18100.0,23.5676,23.6065,23.4995,23.5384,18100.0
2011-11-23 10:20:00,24.21,24.24,24.15,24.2,5800.0,23.5384,23.5676,23.4801,23.5287,5800.0
2011-11-23 10:25:00,24.2,24.2,23.99,24.02,43600.0,23.5287,23.5287,23.3245,23.3537,43600.0
2011-11-23 10:30:00,24.02,24.08,23.97,24.08,19900.0,23.3537,23.412,23.3051,23.412,19900.0
2011-11-23 10:35:00,24.1,24.3,24.08,24.3,22800.0,23.4315,23.6259,23.412,23.6259,22800.0
2011-11-23 10:40:00,24.3,24.35,24.27,24.27,48500.0,23.6259,23.6745,23.5968,23.5968,48500.0
2011-11-23 10:45:00,24.27,24.34,24.24,24.24,21500.0,23.5968,23.6648,23.5676,23.5676,21500.0
2011-11-23 10:50:00,24.24,24.35,24.23,24.35,13600.0,23.5676,23.6745,23.5579,23.6745,13600.0
2011-11-23 10:55:00,24.34,24.36,24.31,24.33,9300.0,23.6648,23.6843,23.6356,23.6551,9300.0
2011-11-23 11:00:00,24.32,24.42,24.29,24.29,19700.0,23.6454,23.7426,23.6162,23.6162,19700.0
2011-11-23 11:05:00,24.31,24.35,24.25,24.32,48500.0,23.6356,23.6745,23.5773,23.6454,48500.0
2011-11-23 11:10:00,24.32,24.35,24.25,24.26,10000.0,23.6454,23.6745,23.5773,23.587,10000.0
2011-11-23 11:15:00,24.26,24.35,24.24,24.35,19000.0,23.587,23.6745,23.5676,23.6745,19000.0
2011-11-23 11:20:00,24.35,24.35,24.29,24.31,9600.0,23.6745,23.6745,23.6162,23.6356,9600.0
2011-11-23 11:25:00,24.3,24.33,24.25,24.26,13800.0,23.6259,23.6551,23.5773,23.587,13800.0
2011-11-23 11:30:00,24.25,24.36,24.25,24.35,30100.0,23.5773,23.6843,23.5773,23.6745,30100.0
2011-11-23 11:35:00,24.35,24.41,24.28,24.41,24500.0,23.6745,23.7329,23.6065,23.7329,24500.0
2011-11-23 11:40:00,24.39,24.5,24.36,24.46,30300.0,23.7134,23.8204,23.6843,23.7815,30300.0
2011-11-23 11:45:00,24.44,24.44,24.32,24.37,7200.0,23.762,23.762,23.6454,23.694,7200.0
2011-11-23 11:50:00,24.38,24.39,24.35,24.37,11800.0,23.7037,23.7134,23.6745,23.694,11800.0
2011-11-23 11:55:00,24.37,24.37,24.3,24.33,6900.0,23.694,23.694,23.6259,23.6551,6900.0
2011-11-23 12:00:00,24.32,24.39,24.32,24.39,7100.0,23.6454,23.7134,23.6454,23.7134,7100.0
2011-11-23 12:05:00,24.39,24.41,24.38,24.41,3000.0,23.7134,23.7329,23.7037,23.7329,3000.0
2011-11-23 12:10:00,24.39,24.39,24.31,24.31,4200.0,23.7134,23.7134,23.6356,23.6356,4200.0
2011-11-23 12:15:00,24.32,24.38,24.32,24.37,15000.0,23.6454,23.7037,23.6454,23.694,15000.0
2011-11-23 12:20:00,24.37,24.38,24.33,24.37,3800.0,23.694,23.7037,23.6551,23.694,3800.0
2011-11-23 12:25:00,24.36,24.38,24.28,24.28,3100.0,23.6843,23.7037,23.6065,23.6065,3100.0
2011-11-23 12:30:00,24.28,24.28,24.22,24.25,3600.0,23.6065,23.6065,23.5481,23.5773,3600.0
2011-11-23 12:35:00,24.25,24.28,24.22,24.23,5000.0,23.5773,23.6065,23.5481,23.5579,5000.0
2011-11-23 12:40:00,24.22,24.26,24.2,24.25,3300.0,23.5481,23.587,23.5287,23.5773,3300.0
2011-11-23 12:45:00,24.23,24.27,24.21,24.24,6100.0,23.5579,23.5968,23.5384,23.5676,6100.0
2011-11-23 12:50:00,24.23,24.41,24.23,24.41,6400.0,23.5579,23.7329,23.5579,23.7329,6400.0
2011-11-23 12:55:00,24.42,24.48,24.4,24.44,13400.0,23.7426,23.8009,23.7231,23.762,13400.0
2011-11-23 13:00:00,24.43,24.48,24.42,24.48,23100.0,23.7523,23.8009,23.7426,23.8009,23100.0
2011-11-23 13:05:00,24.48,24.61,24.48,24.59,22600.0,23.8009,23.9273,23.8009,23.9079,22600.0
2011-11-23 13:10:00,24.6,24.63,24.48,24.5,8100.0,23.9176,23.9468,23.8009,23.8204,8100.0
2011-11-23 13:15:00,24.48,24.61,24.48,24.57,15800.0,23.8009,23.9273,23.8009,23.8884,15800.0
2011-11-23 13:20:00,24.57,24.62,24.54,24.56,7500.0,23.8884,23.937,23.8593,23.8787,7500.0
2011-11-23 13:25:00,24.55,24.62,24.55,24.59,7100.0,23.869,23.937,23.869,23.9079,7100.0
2011-11-23 13:30:00,24.6,24.64,24.58,24.61,9600.0,23.9176,23.9565,23.8982,23.9273,9600.0
2011-11-23 13:35:00,24.59,24.63,24.57,24.57,7700.0,23.9079,23.9468,23.8884,23.8884,7700.0
2011-11-23 13:40:00,24.57,24.57,24.51,24.51,15100.0,23.8884,23.8884,23.8301,23.8301,15100.0
2011-11-23 13:45:00,24.53,24.54,24.51,24.52,5200.0,23.8495,23.8593,23.8301,23.8398,5200.0
2011-11-23 13:50:00,24.51,24.59,24.5,24.55,12900.0,23.8301,23.9079,23.8204,23.869,12900.0
2011-11-23 13:55:00,24.53,24.53,24.41,24.43,9500.0,23.8495,23.8495,23.7329,23.7523,9500.0
2011-11-23 14:00:00,24.43,24.45,24.39,24.43,6600.0,23.7523,23.7718,23.7134,23.7523,6600.0
2011-11-23 14:05:00,24.42,24.43,24.35,24.37,11200.0,23.7426,23.7523,23.6745,23.694,11200.0
2011-11-23 14:10:00,24.38,24.38,24.26,24.26,11800.0,23.7037,23.7037,23.587,23.587,11800.0
2011-11-23 14:15:00,24.26,24.3,24.22,24.3,10300.0,23.587,23.6259,23.5481,23.6259,10300.0
2011-11-23 14:20:00,24.29,24.32,24.26,24.32,9100.0,23.6162,23.6454,23.587,23.6454,9100.0
2011-11-23 14:25:00,24.32,24.32,24.18,24.25,12700.0,23.6454,23.6454,23.5092,23.5773,12700.0
2011-11-23 14:30:00,24.25,24.35,24.25,24.33,13300.0,23.5773,23.6745,23.5773,23.6551,13300.0
2011-11-23 14:35:00,24.32,24.4,24.31,24.36,6900.0,23.6454,23.7231,23.6356,23.6843,6900.0
2011-11-23 14:40:00,24.36,24.39,24.34,24.36,14100.0,23.6843,23.7134,23.6648,23.6843,14100.0
2011-11-23 14:45:00,24.38,24.48,24.36,24.48,24400.0,23.7037,23.8009,23.6843,23.8009,24400.0
2011-11-23 14:50:00,24.48,24.48,24.43,24.47,16600.0,23.8009,23.8009,23.7523,23.7912,16600.0
2011-11-23 14:55:00,24.46,24.48,24.41,24.47,20100.0,23.7815,23.8009,23.7329,23.7912,20100.0
2011-11-23 15:00:00,24.46,24.51,24.33,24.44,24400.0,23.7815,23.8301,23.6551,23.762,24400.0
2011-11-23 15:05:00,24.44,24.51,24.42,24.44,17800.0,23.762,23.8301,23.7426,23.762,17800.0
2011-11-23 15:10:00,24.46,24.6,24.41,24.55,30300.0,23.7815,23.9176,23.7329,23.869,30300.0
2011-11-23 15:15:00,24.55,24.55,24.42,24.45,92300.0,23.869,23.869,23.7426,23.7718,92300.0
2011-11-23 15:20:00,24.45,24.53,24.42,24.46,31500.0,23.7718,23.8495,23.7426,23.7815,31500.0
2011-11-23 15:25:00,24.46,24.48,24.39,24.41,42700.0,23.7815,23.8009,23.7134,23.7329,42700.0
2011-11-23 15:30:00,24.41,24.48,24.39,24.42,36500.0,23.7329,23.8009,23.7134,23.7426,36500.0
2011-11-23 15:35:00,24.43,24.47,24.42,24.44,37300.0,23.7523,23.7912,23.7426,23.762,37300.0
2011-11-23 15:40:00,24.43,24.58,24.43,24.58,38700.0,23.7523,23.8982,23.7523,23.8982,38700.0
2011-11-23 15:45:00,24.57,24.57,24.5,24.5,49100.0,23.8884,23.8884,23.8204,23.8204,49100.0
2011-11-23 15:50:00,24.49,24.54,24.48,24.5,30800.0,23.8106,23.8593,23.8009,23.8204,30800.0
2011-11-23 15:55:00,24.48,24.48,24.31,24.31,92200.0,23.8009,23.8009,23.6356,23.6356,92200.0
2011-11-25 09:30:00,24.14,24.21,24.07,24.21,18600.0,23.4704,23.5384,23.4023,23.5384,18600.0
2011-11-25 09:35:00,24.19,24.53,24.19,24.53,7000.0,23.519,23.8495,23.519,23.8495,7000.0
2011-11-25 09:40:00,24.5,24.53,24.48,24.5,5500.0,23.8204,23.8495,23.8009,23.8204,5500.0
2011-11-25 09:45:00,24.5,24.51,24.33,24.41,9500.0,23.8204,23.8301,23.6551,23.7329,9500.0
2011-11-25 09:50:00,24.36,24.51,24.36,24.48,8600.0,23.6843,23.8301,23.6843,23.8009,8600.0
2011-11-25 09:55:00,24.45,24.51,24.41,24.43,5600.0,23.7718,23.8301,23.7329,23.7523,5600.0
2011-11-25 10:00:00,24.41,24.55,24.36,24.55,15900.0,23.7329,23.869,23.6843,23.869,15900.0
2011-11-25 10:05:00,24.55,24.66,24.53,24.63,7100.0,23.869,23.9759,23.8495,23.9468,7100.0
2011-11-25 10:10:00,24.62,24.66,24.56,24.62,7700.0,23.937,23.9759,23.8787,23.937,7700.0
2011-11-25 10:15:00,24.64,24.67,24.55,24.67,7700.0,23.9565,23.9857,23.869,23.9857,7700.0
2011-11-25 10:20:00,24.68,24.73,24.62,24.69,5100.0,23.9954,24.044,23.937,24.0051,5100.0
2011-11-25 10:25:00,24.68,24.72,24.55,24.57,5900.0,23.9954,24.0343,23.869,23.8884,5900.0
2011-11-25 10:30:00,24.57,24.6,24.54,24.54,3600.0,23.8884,23.9176,23.8593,23.8593,3600.0
2011-11-25 10:35:00,24.52,24.68,24.52,24.65,18300.0,23.8398,23.9954,23.8398,23.9662,18300.0
2011-11-25 10:40:00,24.64,24.68,24.64,24.67,3500.0,23.9565,23.9954,23.9565,23.9857,3500.0
2011-11-25 10:45:00,24.65,24.67,24.64,24.66,6400.0,23.9662,23.9857,23.9565,23.9759,6400.0
2011-11-25 10:50:00,24.63,24.68,24.6,24.6,7500.0,23.9468,23.9954,23.9176,23.9176,7500.0
2011-11-25 10:55:00,24.59,24.59,24.51,24.55,4700.0,23.9079,23.9079,23.8301,23.869,4700.0
2011-11-25 11:00:00,24.55,24.57,24.4,24.4,11800.0,23.869,23.8884,23.7231,23.7231,11800.0
2011-11-25 11:05:00,24.42,24.5,24.42,24.48,6400.0,23.7426,23.8204,23.7426,23.8009,6400.0
2011-11-25 11:10:00,24.5,24.5,24.42,24.46,3600.0,23.8204,23.8204,23.7426,23.7815,3600.0
2011-11-25 11:15:00,24.45,24.51,24.43,24.49,8500.0,23.7718,23.8301,23.7523,23.8106,8500.0
2011-11-25 11:20:00,24.49,24.49,24.42,24.44,6000.0,23.8106,23.8106,23.7426,23.762,6000.0
2011-11-25 11:25:00,24.43,24.46,24.34,24.34,17900.0,23.7523,23.7815,23.6648,23.6648,17900.0
2011-11-25 11:30:00,24.33,24.44,24.33,24.37,23000.0,23.6551,23.762,23.6551,23.694,23000.0
2011-11-25 11:35:00,24.38,24.38,24.28,24.28,27300.0,23.7037,23.7037,23.6065,23.6065,27300.0
2011-11-25 11:40:00,24.3,24.34,24.27,24.3,16900.0,23.6259,23.6648,23.5968,23.6259,16900.0
2011-11-25 11:45:00,24.26,24.33,24.25,24.31,12200.0,23.587,23.6551,23.5773,23.6356,12200.0
2011-11-25 11:50:00,24.32,24.33,24.25,24.26,9500.0,23.6454,23.6551,23.5773,23.587,9500.0
2011-11-25 11:55:00,24.24,24.31,24.24,24.26,8900.0,23.5676,23.6356,23.5676,23.587,8900.0
2011-11-25 12:00:00,24.27,24.33,24.24,24.27,11300.0,23.5968,23.6551,23.5676,23.5968,11300.0
2011-11-25 12:05:00,24.27,24.29,24.25,24.28,19000.0,23.5968,23.6162,23.5773,23.6065,19000.0
2011-11-25 12:10:00,24.29,24.32,24.26,24.31,10900.0,23.6162,23.6454,23.587,23.6356,10900.0
2011-11-25 12:15:00,24.29,24.31,24.2,24.27,13700.0,23.6162,23.6356,23.5287,23.5968,13700.0
2011-11-25 12:20:00,24.28,24.3,24.22,24.27,12600.0,23.6065,23.6259,23.5481,23.5968,12600.0
2011-11-25 12:25:00,24.27,24.36,24.24,24.36,7800.0,23.5968,23.6843,23.5676,23.6843,7800.0
2011-11-25 12:30:00,24.38,24.38,24.28,24.32,8500.0,23.7037,23.7037,23.6065,23.6454,8500.0
2011-11-25 12:35:00,24.33,24.33,24.22,24.25,11300.0,23.6551,23.6551,23.5481,23.5773,11300.0
2011-11-25 12:40:00,24.26,24.29,24.23,24.27,10000.0,23.587,23.6162,23.5579,23.5968,10000.0
2011-11-25 12:45:00,24.28,24.32,24.24,24.31,24400.0,23.6065,23.6454,23.5676,23.6356,24400.0
2011-11-25 12:50:00,24.32,24.39,24.3,24.33,27300.0,23.6454,23.7134,23.6259,23.6551,27300.0
2011-11-25 12:55:00,24.33,24.33,24.17,24.18,48600.0,23.6551,23.6551,23.4995,23.5092,48600.0
2011-11-28 09:30:00,25.22,25.48,25.08,25.3,54000.0,24.5204,24.7732,24.3843,24.5982,54000.0
2011-11-28 09:35:00,25.3,25.59,25.2,25.58,19000.0,24.5982,24.8801,24.501,24.8704,19000.0
2011-11-28 09:40:00,25.6,25.71,25.59,25.65,33100.0,24.8899,24.9968,24.8801,24.9385,33100.0
2011-11-28 09:45:00,25.66,25.66,25.47,25.53,30900.0,24.9482,24.9482,24.7635,24.8218,30900.0
2011-11-28 09:50:00,25.55,25.77,25.55,25.77,32600.0,24.8412,25.0551,24.8412,25.0551,32600.0
2011-11-28 09:55:00,25.79,25.8,25.63,25.73,32100.0,25.0746,25.0843,24.919,25.0163,32100.0
2011-11-28 10:00:00,25.75,25.8,25.65,25.79,57000.0,25.0357,25.0843,24.9385,25.0746,57000.0
2011-11-28 10:05:00,25.79,25.99,25.79,25.98,72400.0,25.0746,25.269,25.0746,25.2593,72400.0
2011-11-28 10:10:00,25.99,26.21,25.99,26.14,30100.0,25.269,25.4829,25.269,25.4149,30100.0
2011-11-28 10:15:00,26.15,26.18,26.1,26.12,20900.0,25.4246,25.4538,25.376,25.3954,20900.0
2011-11-28 10:20:00,26.13,26.13,25.98,25.99,35900.0,25.4052,25.4052,25.2593,25.269,35900.0
2011-11-28 10:25:00,25.99,26.1,25.99,26.06,14300.0,25.269,25.376,25.269,25.3371,14300.0
2011-11-28 10:30:00,26.07,26.13,26.02,26.05,16800.0,25.3468,25.4052,25.2982,25.3274,16800.0
2011-11-28 10:35:00,26.06,26.12,26.02,26.02,8100.0,25.3371,25.3954,25.2982,25.2982,8100.0
2011-11-28 10:40:00,26.01,26.01,25.97,26.0,20100.0,25.2885,25.2885,25.2496,25.2788,20100.0
2011-11-28 10:45:00,25.99,26.02,25.97,26.0,10100.0,25.269,25.2982,25.2496,25.2788,10100.0
2011-11-28 10:50:00,26.0,26.04,25.98,26.04,20100.0,25.2788,25.3177,25.2593,25.3177,20100.0
2011-11-28 10:55:00,26.05,26.06,26.01,26.01,11200.0,25.3274,25.3371,25.2885,25.2885,11200.0
2011-11-28 11:00:00,26.03,26.1,26.01,26.01,14300.0,25.3079,25.376,25.2885,25.2885,14300.0
2011-11-28 11:05:00,26.01,26.07,26.01,26.03,9700.0,25.2885,25.3468,25.2885,25.3079,9700.0
2011-11-28 11:10:00,26.04,26.1,26.01,26.02,8500.0,25.3177,25.376,25.2885,25.2982,8500.0
2011-11-28 11:15:00,26.01,26.06,26.0,26.04,13300.0,25.2885,25.3371,25.2788,25.3177,13300.0
2011-11-28 11:20:00,26.03,26.03,25.96,26.0,13500.0,25.3079,25.3079,25.2399,25.2788,13500.0
2011-11-28 11:25:00,25.99,26.11,25.97,26.1,12300.0,25.269,25.3857,25.2496,25.376,12300.0
2011-11-28 11:30:00,26.1,26.12,26.05,26.09,13400.0,25.376,25.3954,25.3274,25.3663,13400.0
2011-11-28 11:35:00,26.09,26.1,26.02,26.04,5800.0,25.3663,25.376,25.2982,25.3177,5800.0
2011-11-28 11:40:00,26.05,26.12,26.01,26.01,11300.0,25.3274,25.3954,25.2885,25.2885,11300.0
2011-11-28 11:45:00,26.0,26.12,25.97,26.03,8800.0,25.2788,25.3954,25.2496,25.3079,8800.0
2011-11-28 11:50:00,26.03,26.07,26.02,26.07,4100.0,25.3079,25.3468,25.2982,25.3468,4100.0
2011-11-28 11:55:00,26.08,26.11,26.06,26.07,7500.0,25.3565,25.3857,25.3371,25.3468,7500.0
2011-11-28 12:00:00,26.07,26.11,26.06,26.08,8900.0,25.3468,25.3857,25.3371,25.3565,8900.0
2011-11-28 12:05:00,26.09,26.12,26.01,26.03,23300.0,25.3663,25.3954,25.2885,25.3079,23300.0
2011-11-28 12:10:00,26.04,26.12,26.02,26.03,21200.0,25.3177,25.3954,25.2982,25.3079,21200.0
2011-11-28 12:15:00,26.05,26.09,26.02,26.04,4900.0,25.3274,25.3663,25.2982,25.3177,4900.0
2011-11-28 12:20:00,26.05,26.1,26.04,26.06,7800.0,25.3274,25.376,25.3177,25.3371,7800.0
2011-11-28 12:25:00,26.07,26.07,25.99,26.0,10700.0,25.3468,25.3468,25.269,25.2788,10700.0
2011-11-28 12:30:00,25.98,26.0,25.81,25.94,14000.0,25.2593,25.2788,25.094,25.2204,14000.0
2011-11-28 12:35:00,25.95,25.95,25.88,25.94,8800.0,25.2301,25.2301,25.1621,25.2204,8800.0
2011-11-28 12:40:00,25.94,25.94,25.83,25.84,7700.0,25.2204,25.2204,25.1135,25.1232,7700.0
2011-11-28 12:45:00,25.85,25.85,25.78,25.82,10900.0,25.1329,25.1329,25.0649,25.1038,10900.0
2011-11-28 12:50:00,25.8,25.86,25.75,25.75,16300.0,25.0843,25.1426,25.0357,25.0357,16300.0
2011-11-28 12:55:00,25.75,25.77,25.65,25.66,13700.0,25.0357,25.0551,24.9385,24.9482,13700.0
2011-11-28 13:00:00,25.65,25.71,25.57,25.57,21500.0,24.9385,24.9968,24.8607,24.8607,21500.0
2011-11-28 13:05:00,25.57,25.61,25.55,25.6,26600.0,24.8607,24.8996,24.8412,24.8899,26600.0
2011-11-28 13:10:00,25.6,25.64,25.59,25.62,15000.0,24.8899,24.9287,24.8801,24.9093,15000.0
2011-11-28 13:15:00,25.62,25.71,25.58,25.71,10700.0,24.9093,24.9968,24.8704,24.9968,10700.0
2011-11-28 13:20:00,25.73,25.88,25.73,25.85,11500.0,25.0163,25.1621,25.0163,25.1329,11500.0
2011-11-28 13:25:00,25.85,25.87,25.82,25.87,4500.0,25.1329,25.1524,25.1038,25.1524,4500.0
2011-11-28 13:30:00,25.87,25.91,25.78,25.79,18900.0,25.1524,25.1913,25.0649,25.0746,18900.0
2011-11-28 13:35:00,25.79,25.82,25.75,25.78,5900.0,25.0746,25.1038,25.0357,25.0649,5900.0
2011-11-28 13:40:00,25.79,25.85,25.76,25.78,10000.0,25.0746,25.1329,25.0454,25.0649,10000.0
2011-11-28 13:45:00,25.79,25.84,25.79,25.79,8000.0,25.0746,25.1232,25.0746,25.0746,8000.0
2011-11-28 13:50:00,25.79,25.81,25.75,25.76,7900.0,25.0746,25.094,25.0357,25.0454,7900.0
2011-11-28 13:55:00,25.75,25.78,25.66,25.68,10400.0,25.0357,25.0649,24.9482,24.9676,10400.0
2011-11-28 14:00:00,25.68,25.76,25.67,25.76,15500.0,24.9676,25.0454,24.9579,25.0454,15500.0
2011-11-28 14:05:00,25.77,25.86,25.77,25.81,14600.0,25.0551,25.1426,25.0551,25.094,14600.0
2011-11-28 14:10:00,25.81,25.88,25.8,25.82,9900.0,25.094,25.1621,25.0843,25.1038,9900.0
2011-11-28 14:15:00,25.83,25.83,25.75,25.8,19000.0,25.1135,25.1135,25.0357,25.0843,19000.0
2011-11-28 14:20:00,25.81,25.83,25.73,25.75,11400.0,25.094,25.1135,25.0163,25.0357,11400.0
2011-11-28 14:25:00,25.76,25.81,25.72,25.79,17900.0,25.0454,25.094,25.0065,25.0746,17900.0
2011-11-28 14:30:00,25.79,25.8,25.73,25.74,11800.0,25.0746,25.0843,25.0163,25.026,11800.0
2011-11-28 14:35:00,25.74,25.81,25.74,25.76,10000.0,25.026,25.094,25.026,25.0454,10000.0
2011-11-28 14:40:00,25.78,25.78,25.72,25.78,9600.0,25.0649,25.0649,25.0065,25.0649,9600.0
2011-11-28 14:45:00,25.76,25.78,25.72,25.72,5100.0,25.0454,25.0649,25.0065,25.0065,5100.0
2011-11-28 14:50:00,25.72,25.73,25.58,25.58,14200.0,25.0065,25.0163,24.8704,24.8704,14200.0
2011-11-28 14:55:00,25.58,25.59,25.52,25.56,19000.0,24.8704,24.8801,24.8121,24.851,19000.0
2011-11-28 15:00:00,25.56,25.6,25.53,25.57,29400.0,24.851,24.8899,24.8218,24.8607,29400.0
2011-11-28 15:05:00,25.56,25.56,25.4,25.49,34700.0,24.851,24.851,24.6954,24.7829,34700.0
2011-11-28 15:10:00,25.49,25.51,25.44,25.46,16900.0,24.7829,24.8024,24.7343,24.7537,16900.0
2011-11-28 15:15:00,25.45,25.45,25.3,25.44,27600.0,24.744,24.744,24.5982,24.7343,27600.0
2011-11-28 15:20:00,25.44,25.66,25.42,25.63,32200.0,24.7343,24.9482,24.7149,24.919,32200.0
2011-11-28 15:25:00,25.61,25.61,25.49,25.5,17800.0,24.8996,24.8996,24.7829,24.7926,17800.0
2011-11-28 15:30:00,25.49,25.56,25.44,25.46,28300.0,24.7829,24.851,24.7343,24.7537,28300.0
2011-11-28 15:35:00,25.45,25.59,25.45,25.47,24700.0,24.744,24.8801,24.744,24.7635,24700.0
2011-11-28 15:40:00,25.46,25.55,25.43,25.52,22700.0,24.7537,24.8412,24.7246,24.8121,22700.0
2011-11-28 15:45:00,25.53,25.54,25.38,25.43,39300.0,24.8218,24.8315,24.676,24.7246,39300.0
2011-11-28 15:50:00,25.44,25.5,25.4,25.5,33100.0,24.7343,24.7926,24.6954,24.7926,33100.0
2011-11-28 15:55:00,25.51,25.7,25.5,25.7,69900.0,24.8024,24.9871,24.7926,24.9871,69900.0
2011-11-29 09:30:00,25.85,25.93,25.54,25.62,13100.0,25.1329,25.2107,24.8315,24.9093,13100.0
2011-11-29 09:35:00,25.62,25.64,25.56,25.57,8600.0,24.9093,24.9287,24.851,24.8607,8600.0
2011-11-29 09:40:00,25.6,25.84,25.59,25.8,8500.0,24.8899,25.1232,24.8801,25.0843,8500.0
2011-11-29 09:45:00,25.8,26.04,25.77,26.04,23800.0,25.0843,25.3177,25.0551,25.3177,23800.0
2011-11-29 09:50:00,26.01,26.09,25.96,26.08,20900.0,25.2885,25.3663,25.2399,25.3565,20900.0
2011-11-29 09:55:00,26.07,26.07,25.84,25.88,5400.0,25.3468,25.3468,25.1232,25.1621,5400.0
2011-11-29 10:00:00,25.89,26.1,25.89,26.01,29500.0,25.1718,25.376,25.1718,25.2885,29500.0
2011-11-29 10:05:00,25.99,26.04,25.89,26.03,19900.0,25.269,25.3177,25.1718,25.3079,19900.0
2011-11-29 10:10:00,26.04,26.08,25.98,26.04,20200.0,25.3177,25.3565,25.2593,25.3177,20200.0
2011-11-29 10:15:00,26.03,26.09,25.97,26.07,26500.0,25.3079,25.3663,25.2496,25.3468,26500.0
2011-11-29 10:20:00,26.06,26.14,26.01,26.09,27400.0,25.3371,25.4149,25.2885,25.3663,27400.0
2011-11-29 10:25:00,26.09,26.14,26.02,26.05,23500.0,25.3663,25.4149,25.2982,25.3274,23500.0
2011-11-29 10:30:00,26.05,26.05,25.91,25.92,7300.0,25.3274,25.3274,25.1913,25.201,7300.0
2011-11-29 10:35:00,25.91,26.07,25.91,25.99,16900.0,25.1913,25.3468,25.1913,25.269,16900.0
2011-11-29 10:40:00,26.0,26.03,25.94,26.01,14900.0,25.2788,25.3079,25.2204,25.2885,14900.0
2011-11-29 10:45:00,26.0,26.02,25.85,25.93,14900.0,25.2788,25.2982,25.1329,25.2107,14900.0
2011-11-29 10:50:00,25.92,26.0,25.87,25.91,13400.0,25.201,25.2788,25.1524,25.1913,13400.0
2011-11-29 10:55:00,25.9,25.96,25.81,25.93,10100.0,25.1815,25.2399,25.094,25.2107,10100.0
2011-11-29 11:00:00,25.92,26.0,25.87,25.92,73300.0,25.201,25.2788,25.1524,25.201,73300.0
2011-11-29 11:05:00,25.94,26.0,25.84,25.9,28600.0,25.2204,25.2788,25.1232,25.1815,28600.0
2011-11-29 11:10:00,25.9,25.98,25.87,25.95,25000.0,25.1815,25.2593,25.1524,25.2301,25000.0
2011-11-29 11:15:00,25.96,25.99,25.88,25.94,21700.0,25.2399,25.269,25.1621,25.2204,21700.0
2011-11-29 11:20:00,25.96,25.97,25.86,25.89,19100.0,25.2399,25.2496,25.1426,25.1718,19100.0
2011-11-29 11:25:00,25.9,26.02,25.9,25.95,26400.0,25.1815,25.2982,25.1815,25.2301,26400.0
2011-11-29 11:30:00,25.95,26.04,25.95,26.01,5000.0,25.2301,25.3177,25.2301,25.2885,5000.0
2011-11-29 11:35:00,26.04,26.04,25.95,25.95,9600.0,25.3177,25.3177,25.2301,25.2301,9600.0
2011-11-29 11:40:00,25.96,26.01,25.94,25.98,10600.0,25.2399,25.2885,25.2204,25.2593,10600.0
2011-11-29 11:45:00,26.0,26.08,25.98,26.05,13000.0,25.2788,25.3565,25.2593,25.3274,13000.0
2011-11-29 11:50:00,26.05,26.06,26.0,26.01,17300.0,25.3274,25.3371,25.2788,25.2885,17300.0
2011-11-29 11:55:00,26.01,26.05,26.01,26.05,7500.0,25.2885,25.3274,25.2885,25.3274,7500.0
2011-11-29 12:00:00,26.03,26.07,26.0,26.02,31400.0,25.3079,25.3468,25.2788,25.2982,31400.0
2011-11-29 12:05:00,26.01,26.12,26.0,26.11,38100.0,25.2885,25.3954,25.2788,25.3857,38100.0
2011-11-29 12:10:00,26.11,26.11,26.03,26.05,49000.0,25.3857,25.3857,25.3079,25.3274,49000.0
2011-11-29 12:15:00,26.03,26.12,26.01,26.08,20700.0,25.3079,25.3954,25.2885,25.3565,20700.0
2011-11-29 12:20:00,26.05,26.09,26.04,26.06,5800.0,25.3274,25.3663,25.3177,25.3371,5800.0
2011-11-29 12:25:00,26.07,26.1,26.05,26.07,9200.0,25.3468,25.376,25.3274,25.3468,9200.0
2011-11-29 12:30:00,26.07,26.07,26.0,26.04,6300.0,25.3468,25.3468,25.2788,25.3177,6300.0
2011-11-29 12:35:00,26.05,26.05,26.0,26.03,13600.0,25.3274,25.3274,25.2788,25.3079,13600.0
2011-11-29 12:40:00,26.03,26.05,25.97,26.0,15400.0,25.3079,25.3274,25.2496,25.2788,15400.0
2011-11-29 12:45:00,26.0,26.04,25.98,26.01,15200.0,25.2788,25.3177,25.2593,25.2885,15200.0
2011-11-29 12:50:00,26.0,26.02,25.91,25.91,28100.0,25.2788,25.2982,25.1913,25.1913,28100.0
2011-11-29 12:55:00,25.9,25.96,25.85,25.92,5600.0,25.1815,25.2399,25.1329,25.201,5600.0
2011-11-29 13:00:00,25.92,25.92,25.81,25.86,7000.0,25.201,25.201,25.094,25.1426,7000.0
2011-11-29 13:05:00,25.85,25.85,25.67,25.67,12300.0,25.1329,25.1329,24.9579,24.9579,12300.0
2011-11-29 13:10:00,25.67,25.73,25.64,25.73,8100.0,24.9579,25.0163,24.9287,25.0163,8100.0
2011-11-29 13:15:00,25.72,25.79,25.68,25.68,8600.0,25.0065,25.0746,24.9676,24.9676,8600.0
2011-11-29 13:20:00,25.68,25.86,25.68,25.86,11800.0,24.9676,25.1426,24.9676,25.1426,11800.0
2011-11-29 13:25:00,25.85,25.9,25.8,25.87,8000.0,25.1329,25.1815,25.0843,25.1524,8000.0
2011-11-29 13:30:00,25.86,25.96,25.84,25.91,25400.0,25.1426,25.2399,25.1232,25.1913,25400.0
2011-11-29 13:35:00,25.91,26.04,25.9,26.04,9700.0,25.1913,25.3177,25.1815,25.3177,9700.0
2011-11-29 13:40:00,26.03,26.04,25.99,26.04,5000.0,25.3079,25.3177,25.269,25.3177,5000.0
2011-11-29 13:45:00,26.05,26.05,25.95,25.95,5000.0,25.3274,25.3274,25.2301,25.2301,5000.0
2011-11-29 13:50:00,25.98,25.98,25.85,25.88,20400.0,25.2593,25.2593,25.1329,25.1621,20400.0
2011-11-29 13:55:00,25.89,25.92,25.87,25.87,15600.0,25.1718,25.201,25.1524,25.1524,15600.0
2011-11-29 14:00:00,25.87,25.9,25.8,25.9,9800.0,25.1524,25.1815,25.0843,25.1815,9800.0
2011-11-29 14:05:00,25.91,25.93,25.8,25.8,2900.0,25.1913,25.2107,25.0843,25.0843,2900.0
2011-11-29 14:10:00,25.8,25.86,25.8,25.82,4300.0,25.0843,25.1426,25.0843,25.1038,4300.0
2011-11-29 14:15:00,25.81,25.86,25.8,25.85,5600.0,25.094,25.1426,25.0843,25.1329,5600.0
2011-11-29 14:20:00,25.91,25.99,25.89,25.99,4500.0,25.1913,25.269,25.1718,25.269,4500.0
2011-11-29 14:25:00,25.99,26.0,25.91,25.99,6100.0,25.269,25.2788,25.1913,25.269,6100.0
2011-11-29 14:30:00,25.96,26.01,25.96,25.97,6300.0,25.2399,25.2885,25.2399,25.2496,6300.0
2011-11-29 14:35:00,25.97,26.01,25.97,25.98,4100.0,25.2496,25.2885,25.2496,25.2593,4100.0
2011-11-29 14:40:00,25.98,25.99,25.95,25.97,4800.0,25.2593,25.269,25.2301,25.2496,4800.0
2011-11-29 14:45:00,25.97,26.02,25.97,26.0,12600.0,25.2496,25.2982,25.2496,25.2788,12600.0
2011-11-29 14:50:00,26.01,26.04,25.98,26.03,11600.0,25.2885,25.3177,25.2593,25.3079,11600.0
2011-11-29 14:55:00,26.02,26.06,25.95,25.97,7400.0,25.2982,25.3371,25.2301,25.2496,7400.0
2011-11-29 15:00:00,25.98,26.01,25.97,25.99,9400.0,25.2593,25.2885,25.2496,25.269,9400.0
2011-11-29 15:05:00,25.99,25.99,25.91,25.94,9200.0,25.269,25.269,25.1913,25.2204,9200.0
2011-11-29 15:10:00,25.94,26.1,25.94,26.09,12400.0,25.2204,25.376,25.2204,25.3663,12400.0
2011-11-29 15:15:00,26.1,26.12,26.03,26.06,21300.0,25.376,25.3954,25.3079,25.3371,21300.0
2011-11-29 15:20:00,26.05,26.06,25.99,25.99,8100.0,25.3274,25.3371,25.269,25.269,8100.0
2011-11-29 15:25:00,26.0,26.02,25.95,25.95,6600.0,25.2788,25.2982,25.2301,25.2301,6600.0
2011-11-29 15:30:00,25.96,26.11,25.96,26.04,25200.0,25.2399,25.3857,25.2399,25.3177,25200.0
2011-11-29 15:35:00,26.06,26.12,25.92,26.0,31900.0,25.3371,25.3954,25.201,25.2788,31900.0
2011-11-29 15:40:00,26.0,26.01,25.92,25.96,20400.0,25.2788,25.2885,25.201,25.2399,20400.0
2011-11-29 15:45:00,25.97,26.07,25.96,26.0,35600.0,25.2496,25.3468,25.2399,25.2788,35600.0
2011-11-29 15:50:00,25.99,26.03,25.93,25.98,49700.0,25.269,25.3079,25.2107,25.2593,49700.0
2011-11-29 15:55:00,25.98,26.02,25.97,25.99,80800.0,25.2593,25.2982,25.2496,25.269,80800.0
2011-11-30 09:30:00,26.7,27.0,26.54,26.99,98300.0,25.9593,26.251,25.8038,26.2413,98300.0
2011-11-30 09:35:00,26.99,26.99,26.89,26.92,27800.0,26.2413,26.2413,26.1441,26.1732,27800.0
2011-11-30 09:40:00,26.9,27.16,26.9,27.14,49100.0,26.1538,26.4066,26.1538,26.3871,49100.0
2011-11-30 09:45:00,27.13,27.4,27.12,27.39,36500.0,26.3774,26.6399,26.3677,26.6302,36500.0
2011-11-30 09:50:00,27.39,27.4,27.29,27.4,52200.0,26.6302,26.6399,26.533,26.6399,52200.0
2011-11-30 09:55:00,27.4,27.6,27.39,27.6,66800.0,26.6399,26.8344,26.6302,26.8344,66800.0
2011-11-30 10:00:00,27.6,27.84,27.6,27.78,113100.0,26.8344,27.0677,26.8344,27.0094,113100.0
2011-11-30 10:05:00,27.8,27.8,27.42,27.42,37700.0,27.0288,27.0288,26.6594,26.6594,37700.0
2011-11-30 10:10:00,27.44,27.57,27.34,27.57,93900.0,26.6788,26.8052,26.5816,26.8052,93900.0
2011-11-30 10:15:00,27.57,27.7,27.55,27.69,35900.0,26.8052,26.9316,26.7858,26.9219,35900.0
2011-11-30 10:20:00,27.7,27.8,27.62,27.74,60500.0,26.9316,27.0288,26.8538,26.9705,60500.0
2011-11-30 10:25:00,27.75,28.0,27.71,27.98,90600.0,26.9802,27.2233,26.9413,27.2038,90600.0
2011-11-30 10:30:00,27.97,28.23,27.97,28.19,91000.0,27.1941,27.4469,27.1941,27.408,91000.0
2011-11-30 10:35:00,28.19,28.19,27.96,27.98,58600.0,27.408,27.408,27.1844,27.2038,58600.0
2011-11-30 10:40:00,27.98,28.07,27.97,28.04,45200.0,27.2038,27.2913,27.1941,27.2622,45200.0
2011-11-30 10:45:00,28.03,28.05,27.91,27.97,24500.0,27.2524,27.2719,27.1358,27.1941,24500.0
2011-11-30 10:50:00,27.97,27.98,27.95,27.96,20100.0,27.1941,27.2038,27.1747,27.1844,20100.0
2011-11-30 10:55:00,27.96,28.05,27.79,28.04,93000.0,27.1844,27.2719,27.0191,27.2622,93000.0
2011-11-30 11:00:00,28.05,28.05,27.92,27.92,84600.0,27.2719,27.2719,27.1455,27.1455,84600.0
2011-11-30 11:05:00,27.9,27.95,27.87,27.88,19600.0,27.1261,27.1747,27.0969,27.1066,19600.0
2011-11-30 11:10:00,27.88,27.88,27.78,27.8,41500.0,27.1066,27.1066,27.0094,27.0288,41500.0
2011-11-30 11:15:00,27.79,27.84,27.78,27.8,16500.0,27.0191,27.0677,27.0094,27.0288,16500.0
2011-11-30 11:20:00,27.8,27.86,27.78,27.86,18700.0,27.0288,27.0872,27.0094,27.0872,18700.0
2011-11-30 11:25:00,27.85,27.89,27.79,27.85,32300.0,27.0774,27.1163,27.0191,27.0774,32300.0
2011-11-30 11:30:00,27.85,27.87,27.75,27.87,129600.0,27.0774,27.0969,26.9802,27.0969,129600.0
2011-11-30 11:35:00,27.87,27.89,27.8,27.83,28500.0,27.0969,27.1163,27.0288,27.058,28500.0
2011-11-30 11:40:00,27.83,27.84,27.79,27.8,17200.0,27.058,27.0677,27.0191,27.0288,17200.0
2011-11-30 11:45:00,27.81,27.85,27.79,27.85,20000.0,27.0386,27.0774,27.0191,27.0774,20000.0
2011-11-30 11:50:00,27.86,27.92,27.86,27.89,12700.0,27.0872,27.1455,27.0872,27.1163,12700.0
2011-11-30 11:55:00,27.89,28.01,27.89,28.0,16400.0,27.1163,27.233,27.1163,27.2233,16400.0
2011-11-30 12:00:00,28.0,28.01,27.91,27.99,16000.0,27.2233,27.233,27.1358,27.2136,16000.0
2011-11-30 12:05:00,28.0,28.05,27.99,28.01,54000.0,27.2233,27.2719,27.2136,27.233,54000.0
2011-11-30 12:10:00,28.01,28.04,28.0,28.01,62400.0,27.233,27.2622,27.2233,27.233,62400.0
2011-11-30 12:15:00,28.01,28.05,27.99,28.02,20400.0,27.233,27.2719,27.2136,27.2427,20400.0
2011-11-30 12:20:00,28.01,28.13,28.0,28.01,12300.0,27.233,27.3497,27.2233,27.233,12300.0
2011-11-30 12:25:00,28.01,28.07,27.99,28.01,20900.0,27.233,27.2913,27.2136,27.233,20900.0
2011-11-30 12:30:00,28.01,28.08,28.0,28.02,19100.0,27.233,27.3011,27.2233,27.2427,19100.0
2011-11-30 12:35:00,28.0,28.06,27.99,28.01,40600.0,27.2233,27.2816,27.2136,27.233,40600.0
2011-11-30 12:40:00,28.01,28.02,27.99,28.01,10800.0,27.233,27.2427,27.2136,27.233,10800.0
2011-11-30 12:45:00,28.01,28.05,28.0,28.02,13500.0,27.233,27.2719,27.2233,27.2427,13500.0
2011-11-30 12:50:00,28.0,28.02,27.96,28.01,41000.0,27.2233,27.2427,27.1844,27.233,41000.0
2011-11-30 12:55:00,28.01,28.03,27.97,28.03,7900.0,27.233,27.2524,27.1941,27.2524,7900.0
2011-11-30 13:00:00,28.03,28.07,28.03,28.04,9900.0,27.2524,27.2913,27.2524,27.2622,9900.0
2011-11-30 13:05:00,28.05,28.05,28.01,28.03,11500.0,27.2719,27.2719,27.233,27.2524,11500.0
2011-11-30 13:10:00,28.04,28.05,28.0,28.05,19600.0,27.2622,27.2719,27.2233,27.2719,19600.0
2011-11-30 13:15:00,28.04,28.06,28.0,28.01,13200.0,27.2622,27.2816,27.2233,27.233,13200.0
2011-11-30 13:20:00,28.02,28.07,28.01,28.07,32600.0,27.2427,27.2913,27.233,27.2913,32600.0
2011-11-30 13:25:00,28.05,28.05,27.96,28.0,45100.0,27.2719,27.2719,27.1844,27.2233,45100.0
2011-11-30 13:30:00,28.0,28.07,28.0,28.03,34700.0,27.2233,27.2913,27.2233,27.2524,34700.0
2011-11-30 13:35:00,28.02,28.05,27.97,27.97,28100.0,27.2427,27.2719,27.1941,27.1941,28100.0
2011-11-30 13:40:00,27.97,27.97,27.89,27.9,14600.0,27.1941,27.1941,27.1163,27.1261,14600.0
2011-11-30 13:45:00,27.9,27.93,27.88,27.88,16300.0,27.1261,27.1552,27.1066,27.1066,16300.0
2011-11-30 13:50:00,27.87,27.89,27.84,27.87,12700.0,27.0969,27.1163,27.0677,27.0969,12700.0
2011-11-30 13:55:00,27.86,27.96,27.86,27.95,5000.0,27.0872,27.1844,27.0872,27.1747,5000.0
2011-11-30 14:00:00,27.96,28.0,27.93,27.98,13200.0,27.1844,27.2233,27.1552,27.2038,13200.0
2011-11-30 14:05:00,27.98,28.02,27.91,27.91,9000.0,27.2038,27.2427,27.1358,27.1358,9000.0
2011-11-30 14:10:00,27.92,27.99,27.92,27.99,9300.0,27.1455,27.2136,27.1455,27.2136,9300.0
2011-11-30 14:15:00,27.99,28.01,27.96,27.97,6300.0,27.2136,27.233,27.1844,27.1941,6300.0
2011-11-30 14:20:00,27.97,28.01,27.97,28.0,12700.0,27.1941,27.233,27.1941,27.2233,12700.0
2011-11-30 14:25:00,28.0,28.02,28.0,28.0,7300.0,27.2233,27.2427,27.2233,27.2233,7300.0
2011-11-30 14:30:00,28.01,28.04,28.01,28.01,12200.0,27.233,27.2622,27.233,27.233,12200.0
2011-11-30 14:35:00,28.03,28.09,28.02,28.08,9300.0,27.2524,27.3108,27.2427,27.3011,9300.0
2011-11-30 14:40:00,28.08,28.12,28.07,28.07,12200.0,27.3011,27.34,27.2913,27.2913,12200.0
2011-11-30 14:45:00,28.07,28.07,27.96,27.99,18800.0,27.2913,27.2913,27.1844,27.2136,18800.0
2011-11-30 14:50:00,27.99,28.08,27.99,28.08,12600.0,27.2136,27.3011,27.2136,27.3011,12600.0
2011-11-30 14:55:00,28.08,28.11,28.04,28.05,29800.0,27.3011,27.3302,27.2622,27.2719,29800.0
2011-11-30 15:00:00,28.05,28.07,28.01,28.05,17400.0,27.2719,27.2913,27.233,27.2719,17400.0
2011-11-30 15:05:00,28.03,28.07,27.99,28.06,18900.0,27.2524,27.2913,27.2136,27.2816,18900.0
2011-11-30 15:10:00,28.07,28.16,28.06,28.1,21500.0,27.2913,27.3788,27.2816,27.3205,21500.0
2011-11-30 15:15:00,28.1,28.11,28.04,28.06,17600.0,27.3205,27.3302,27.2622,27.2816,17600.0
2011-11-30 15:20:00,28.06,28.14,27.99,28.0,17400.0,27.2816,27.3594,27.2136,27.2233,17400.0
2011-11-30 15:25:00,28.01,28.07,28.0,28.06,19500.0,27.233,27.2913,27.2233,27.2816,19500.0
2011-11-30 15:30:00,28.07,28.1,28.05,28.08,34000.0,27.2913,27.3205,27.2719,27.3011,34000.0
2011-11-30 15:35:00,28.08,28.09,28.02,28.04,26600.0,27.3011,27.3108,27.2427,27.2622,26600.0
2011-11-30 15:40:00,28.03,28.19,27.99,28.15,83400.0,27.2524,27.408,27.2136,27.3691,83400.0
2011-11-30 15:45:00,28.14,28.15,28.03,28.1,55000.0,27.3594,27.3691,27.2524,27.3205,55000.0
2011-11-30 15:50:00,28.1,28.14,28.0,28.05,83400.0,27.3205,27.3594,27.2233,27.2719,83400.0
2011-11-30 15:55:00,28.05,28.18,28.04,28.14,145300.0,27.2719,27.3983,27.2622,27.3594,145300.0
2011-12-01 09:30:00,28.12,28.16,28.02,28.08,53700.0,27.34,27.3788,27.2427,27.3011,53700.0
2011-12-01 09:35:00,28.08,28.13,27.86,28.09,32100.0,27.3011,27.3497,27.0872,27.3108,32100.0
2011-12-01 09:40:00,28.06,28.24,28.06,28.2,27100.0,27.2816,27.4566,27.2816,27.4177,27100.0
2011-12-01 09:45:00,28.23,28.29,28.13,28.25,44200.0,27.4469,27.5052,27.3497,27.4663,44200.0
2011-12-01 09:50:00,28.25,28.44,28.24,28.43,28000.0,27.4663,27.6511,27.4566,27.6414,28000.0
2011-12-01 09:55:00,28.44,28.65,28.39,28.58,19000.0,27.6511,27.8553,27.6025,27.7872,19000.0
2011-12-01 10:00:00,28.62,28.65,28.45,28.63,69400.0,27.8261,27.8553,27.6608,27.8358,69400.0
2011-12-01 10:05:00,28.64,28.65,28.49,28.54,31200.0,27.8455,27.8553,27.6997,27.7483,31200.0
2011-12-01 10:10:00,28.51,28.53,28.28,28.29,19800.0,27.7191,27.7386,27.4955,27.5052,19800.0
2011-12-01 10:15:00,28.29,28.45,28.15,28.16,23300.0,27.5052,27.6608,27.3691,27.3788,23300.0
2011-12-01 10:20:00,28.17,28.28,28.12,28.12,14800.0,27.3886,27.4955,27.34,27.34,14800.0
2011-12-01 10:25:00,28.11,28.17,28.07,28.14,34300.0,27.3302,27.3886,27.2913,27.3594,34300.0
2011-12-01 10:30:00,28.15,28.15,27.97,28.02,43400.0,27.3691,27.3691,27.1941,27.2427,43400.0
2011-12-01 10:35:00,28.01,28.11,28.0,28.05,54300.0,27.233,27.3302,27.2233,27.2719,54300.0
2011-12-01 10:40:00,28.05,28.09,27.99,28.01,49900.0,27.2719,27.3108,27.2136,27.233,49900.0
2011-12-01 10:45:00,28.03,28.11,28.03,28.05,21400.0,27.2524,27.3302,27.2524,27.2719,21400.0
2011-12-01 10:50:00,28.04,28.07,28.0,28.01,14500.0,27.2622,27.2913,27.2233,27.233,14500.0
2011-12-01 10:55:00,28.0,28.04,27.99,28.0,55500.0,27.2233,27.2622,27.2136,27.2233,55500.0
2011-12-01 11:00:00,28.01,28.17,28.01,28.15,25300.0,27.233,27.3886,27.233,27.3691,25300.0
2011-12-01 11:05:00,28.16,28.32,28.15,28.26,19900.0,27.3788,27.5344,27.3691,27.4761,19900.0
2011-12-01 11:10:00,28.25,28.25,28.13,28.15,19300.0,27.4663,27.4663,27.3497,27.3691,19300.0
2011-12-01 11:15:00,28.15,28.2,28.09,28.1,23600.0,27.3691,27.4177,27.3108,27.3205,23600.0
2011-12-01 11:20:00,28.11,28.18,28.07,28.17,12500.0,27.3302,27.3983,27.2913,27.3886,12500.0
2011-12-01 11:25:00,28.18,28.19,28.1,28.17,18200.0,27.3983,27.408,27.3205,27.3886,18200.0
2011-12-01 11:30:00,28.16,28.22,28.07,28.21,32200.0,27.3788,27.4372,27.2913,27.4275,32200.0
2011-12-01 11:35:00,28.19,28.32,28.15,28.31,16300.0,27.408,27.5344,27.3691,27.5247,16300.0
2011-12-01 11:40:00,28.32,28.4,28.29,28.3,11000.0,27.5344,27.6122,27.5052,27.515,11000.0
2011-12-01 11:45:00,28.31,28.36,28.3,28.3,4400.0,27.5247,27.5733,27.515,27.515,4400.0
2011-12-01 11:50:00,28.32,28.46,28.32,28.43,7700.0,27.5344,27.6705,27.5344,27.6414,7700.0
2011-12-01 11:55:00,28.42,28.45,28.37,28.41,11900.0,27.6316,27.6608,27.583,27.6219,11900.0
2011-12-01 12:00:00,28.42,28.42,28.36,28.4,6200.0,27.6316,27.6316,27.5733,27.6122,6200.0
2011-12-01 12:05:00,28.41,28.5,28.4,28.41,6800.0,27.6219,27.7094,27.6122,27.6219,6800.0
2011-12-01 12:10:00,28.39,28.4,28.3,28.3,18900.0,27.6025,27.6122,27.515,27.515,18900.0
2011-12-01 12:15:00,28.32,28.37,28.24,28.37,18400.0,27.5344,27.583,27.4566,27.583,18400.0
2011-12-01 12:20:00,28.38,28.48,28.34,28.48,3600.0,27.5927,27.69,27.5539,27.69,3600.0
2011-12-01 12:25:00,28.5,28.53,28.47,28.51,4600.0,27.7094,27.7386,27.6802,27.7191,4600.0
2011-12-01 12:30:00,28.51,28.52,28.4,28.48,18600.0,27.7191,27.7289,27.6122,27.69,18600.0
2011-12-01 12:35:00,28.48,28.49,28.24,28.31,27300.0,27.69,27.6997,27.4566,27.5247,27300.0
2011-12-01 12:40:00,28.27,28.28,28.13,28.14,47700.0,27.4858,27.4955,27.3497,27.3594,47700.0
2011-12-01 12:45:00,28.12,28.15,28.08,28.15,6400.0,27.34,27.3691,27.3011,27.3691,6400.0
2011-12-01 12:50:00,28.14,28.2,28.13,28.17,6000.0,27.3594,27.4177,27.3497,27.3886,6000.0
2011-12-01 12:55:00,28.15,28.16,28.05,28.06,8400.0,27.3691,27.3788,27.2719,27.2816,8400.0
2011-12-01 13:00:00,28.05,28.15,28.04,28.15,21900.0,27.2719,27.3691,27.2622,27.3691,21900.0
2011-12-01 13:05:00,28.13,28.15,28.01,28.01,43700.0,27.3497,27.3691,27.233,27.233,43700.0
2011-12-01 13:10:00,28.04,28.15,28.01,28.12,36400.0,27.2622,27.3691,27.233,27.34,36400.0
2011-12-01 13:15:00,28.14,28.15,28.03,28.13,30300.0,27.3594,27.3691,27.2524,27.3497,30300.0
2011-12-01 13:20:00,28.15,28.15,28.03,28.09,26700.0,27.3691,27.3691,27.2524,27.3108,26700.0
2011-12-01 13:25:00,28.09,28.21,28.09,28.15,29900.0,27.3108,27.4275,27.3108,27.3691,29900.0
2011-12-01 13:30:00,28.13,28.17,28.11,28.13,7700.0,27.3497,27.3886,27.3302,27.3497,7700.0
2011-12-01 13:35:00,28.1,28.14,28.04,28.06,16000.0,27.3205,27.3594,27.2622,27.2816,16000.0
2011-12-01 13:40:00,28.06,28.23,28.05,28.23,12300.0,27.2816,27.4469,27.2719,27.4469,12300.0
2011-12-01 13:45:00,28.22,28.25,28.2,28.22,6400.0,27.4372,27.4663,27.4177,27.4372,6400.0
2011-12-01 13:50:00,28.24,28.24,28.19,28.19,2100.0,27.4566,27.4566,27.408,27.408,2100.0
2011-12-01 13:55:00,28.2,28.29,28.17,28.29,7400.0,27.4177,27.5052,27.3886,27.5052,7400.0
2011-12-01 14:00:00,28.29,28.3,28.25,28.25,4600.0,27.5052,27.515,27.4663,27.4663,4600.0
2011-12-01 14:05:00,28.25,28.26,28.15,28.15,13000.0,27.4663,27.4761,27.3691,27.3691,13000.0
2011-12-01 14:10:00,28.16,28.2,28.11,28.11,44000.0,27.3788,27.4177,27.3302,27.3302,44000.0
2011-12-01 14:15:00,28.11,28.15,28.07,28.07,7900.0,27.3302,27.3691,27.2913,27.2913,7900.0
2011-12-01 14:20:00,28.07,28.12,28.07,28.08,7100.0,27.2913,27.34,27.2913,27.3011,7100.0
2011-12-01 14:25:00,28.09,28.16,28.09,28.11,13700.0,27.3108,27.3788,27.3108,27.3302,13700.0
2011-12-01 14:30:00,28.1,28.13,28.02,28.1,16600.0,27.3205,27.3497,27.2427,27.3205,16600.0
2011-12-01 14:35:00,28.09,28.14,28.07,28.14,10800.0,27.3108,27.3594,27.2913,27.3594,10800.0
2011-12-01 14:40:00,28.13,28.14,28.09,28.12,5300.0,27.3497,27.3594,27.3108,27.34,5300.0
2011-12-01 14:45:00,28.12,28.15,28.1,28.12,17000.0,27.34,27.3691,27.3205,27.34,17000.0
2011-12-01 14:50:00,28.1,28.12,28.03,28.09,10600.0,27.3205,27.34,27.2524,27.3108,10600.0
2011-12-01 14:55:00,28.08,28.12,28.03,28.07,14300.0,27.3011,27.34,27.2524,27.2913,14300.0
2011-12-01 15:00:00,28.05,28.12,28.05,28.11,9000.0,27.2719,27.34,27.2719,27.3302,9000.0
2011-12-01 15:05:00,28.1,28.14,27.98,27.99,13700.0,27.3205,27.3594,27.2038,27.2136,13700.0
2011-12-01 15:10:00,27.97,28.08,27.97,28.02,11700.0,27.1941,27.3011,27.1941,27.2427,11700.0
2011-12-01 15:15:00,28.02,28.05,27.99,28.01,8500.0,27.2427,27.2719,27.2136,27.233,8500.0
2011-12-01 15:20:00,28.01,28.06,27.93,28.01,18100.0,27.233,27.2816,27.1552,27.233,18100.0
2011-12-01 15:25:00,28.03,28.12,28.03,28.1,14400.0,27.2524,27.34,27.2524,27.3205,14400.0
2011-12-01 15:30:00,28.11,28.12,28.04,28.05,17200.0,27.3302,27.34,27.2622,27.2719,17200.0
2011-12-01 15:35:00,28.05,28.08,28.02,28.02,15900.0,27.2719,27.3011,27.2427,27.2427,15900.0
2011-12-01 15:40:00,28.02,28.07,28.01,28.06,23700.0,27.2427,27.2913,27.233,27.2816,23700.0
2011-12-01 15:45:00,28.06,28.06,27.95,27.99,30400.0,27.2816,27.2816,27.1747,27.2136,30400.0
2011-12-01 15:50:00,27.98,27.98,27.87,27.92,46300.0,27.2038,27.2038,27.0969,27.1455,46300.0
2011-12-01 15:55:00,27.9,27.94,27.82,27.92,67100.0,27.1261,27.1649,27.0483,27.1455,67100.0
2011-12-02 09:30:00,28.35,28.36,28.02,28.21,27300.0,27.5636,27.5733,27.2427,27.4275,27300.0
2011-12-02 09:35:00,28.19,28.44,28.19,28.42,11300.0,27.408,27.6511,27.408,27.6316,11300.0
2011-12-02 09:40:00,28.42,28.5,28.28,28.33,13300.0,27.6316,27.7094,27.4955,27.5441,13300.0
2011-12-02 09:45:00,28.33,28.5,28.31,28.37,17600.0,27.5441,27.7094,27.5247,27.583,17600.0
2011-12-02 09:50:00,28.37,28.52,28.33,28.5,33300.0,27.583,27.7289,27.5441,27.7094,33300.0
2011-12-02 09:55:00,28.51,28.61,28.48,28.57,13400.0,27.7191,27.8164,27.69,27.7775,13400.0
2011-12-02 10:00:00,28.57,28.68,28.52,28.57,21500.0,27.7775,27.8844,27.7289,27.7775,21500.0
2011-12-02 10:05:00,28.59,28.63,28.52,28.52,12800.0,27.7969,27.8358,27.7289,27.7289,12800.0
2011-12-02 10:10:00,28.5,28.64,28.5,28.57,26700.0,27.7094,27.8455,27.7094,27.7775,26700.0
2011-12-02 10:15:00,28.55,28.62,28.5,28.62,12000.0,27.758,27.8261,27.7094,27.8261,12000.0
2011-12-02 10:20:00,28.6,28.74,28.6,28.69,13300.0,27.8066,27.9428,27.8066,27.8941,13300.0
2011-12-02 10:25:00,28.69,28.75,28.66,28.71,12000.0,27.8941,27.9525,27.865,27.9136,12000.0
2011-12-02 10:30:00,28.73,28.76,28.66,28.7,15500.0,27.933,27.9622,27.865,27.9039,15500.0
2011-12-02 10:35:00,28.69,28.7,28.62,28.65,16400.0,27.8941,27.9039,27.8261,27.8553,16400.0
2011-12-02 10:40:00,28.67,28.67,28.55,28.62,25100.0,27.8747,27.8747,27.758,27.8261,25100.0
2011-12-02 10:45:00,28.6,28.64,28.57,28.64,16700.0,27.8066,27.8455,27.7775,27.8455,16700.0
2011-12-02 10:50:00,28.61,28.66,28.57,28.65,19300.0,27.8164,27.865,27.7775,27.8553,19300.0
2011-12-02 10:55:00,28.65,28.68,28.6,28.65,24000.0,27.8553,27.8844,27.8066,27.8553,24000.0
2011-12-02 11:00:00,28.64,28.66,28.55,28.56,25500.0,27.8455,27.865,27.758,27.7677,25500.0
2011-12-02 11:05:00,28.57,28.63,28.56,28.59,13400.0,27.7775,27.8358,27.7677,27.7969,13400.0
2011-12-02 11:10:00,28.57,28.57,28.42,28.44,13400.0,27.7775,27.7775,27.6316,27.6511,13400.0
2011-12-02 11:15:00,28.44,28.51,28.39,28.51,11900.0,27.6511,27.7191,27.6025,27.7191,11900.0
2011-12-02 11:20:00,28.51,28.53,28.46,28.46,8600.0,27.7191,27.7386,27.6705,27.6705,8600.0
2011-12-02 11:25:00,28.43,28.56,28.4,28.52,25100.0,27.6414,27.7677,27.6122,27.7289,25100.0
2011-12-02 11:30:00,28.52,28.56,28.43,28.45,17600.0,27.7289,27.7677,27.6414,27.6608,17600.0
2011-12-02 11:35:00,28.43,28.45,28.32,28.42,13600.0,27.6414,27.6608,27.5344,27.6316,13600.0
2011-12-02 11:40:00,28.4,28.44,28.24,28.25,21300.0,27.6122,27.6511,27.4566,27.4663,21300.0
2011-12-02 11:45:00,28.26,28.27,28.03,28.03,26400.0,27.4761,27.4858,27.2524,27.2524,26400.0
2011-12-02 11:50:00,28.03,28.03,27.97,28.0,64900.0,27.2524,27.2524,27.1941,27.2233,64900.0
2011-12-02 11:55:00,28.0,28.09,28.0,28.08,22600.0,27.2233,27.3108,27.2233,27.3011,22600.0
2011-12-02 12:00:00,28.08,28.09,28.0,28.09,10800.0,27.3011,27.3108,27.2233,27.3108,10800.0
2011-12-02 12:05:00,28.1,28.17,28.05,28.13,11900.0,27.3205,27.3886,27.2719,27.3497,11900.0
2011-12-02 12:10:00,28.13,28.2,28.13,28.13,15800.0,27.3497,27.4177,27.3497,27.3497,15800.0
2011-12-02 12:15:00,28.13,28.21,28.11,28.21,8800.0,27.3497,27.4275,27.3302,27.4275,8800.0
2011-12-02 12:20:00,28.21,28.27,28.19,28.24,8000.0,27.4275,27.4858,27.408,27.4566,8000.0
2011-12-02 12:25:00,28.24,28.24,28.08,28.08,20700.0,27.4566,27.4566,27.3011,27.3011,20700.0
2011-12-02 12:30:00,28.09,28.1,28.04,28.09,14600.0,27.3108,27.3205,27.2622,27.3108,14600.0
2011-12-02 12:35:00,28.09,28.14,28.02,28.13,14700.0,27.3108,27.3594,27.2427,27.3497,14700.0
2011-12-02 12:40:00,28.13,28.14,28.09,28.09,8100.0,27.3497,27.3594,27.3108,27.3108,8100.0
2011-12-02 12:45:00,28.08,28.16,28.05,28.15,12400.0,27.3011,27.3788,27.2719,27.3691,12400.0
2011-12-02 12:50:00,28.14,28.17,28.12,28.16,15800.0,27.3594,27.3886,27.34,27.3788,15800.0
2011-12-02 12:55:00,28.16,28.16,28.05,28.1,19300.0,27.3788,27.3788,27.2719,27.3205,19300.0
2011-12-02 13:00:00,28.1,28.14,28.08,28.12,8400.0,27.3205,27.3594,27.3011,27.34,8400.0
2011-12-02 13:05:00,28.12,28.16,28.04,28.09,18000.0,27.34,27.3788,27.2622,27.3108,18000.0
2011-12-02 13:10:00,28.07,28.09,28.0,28.0,13200.0,27.2913,27.3108,27.2233,27.2233,13200.0
2011-12-02 13:15:00,28.0,28.07,28.0,28.04,22400.0,27.2233,27.2913,27.2233,27.2622,22400.0
2011-12-02 13:20:00,28.04,28.12,28.04,28.12,11800.0,27.2622,27.34,27.2622,27.34,11800.0
2011-12-02 13:25:00,28.11,28.12,28.07,28.07,5800.0,27.3302,27.34,27.2913,27.2913,5800.0
2011-12-02 13:30:00,28.06,28.07,28.02,28.06,8000.0,27.2816,27.2913,27.2427,27.2816,8000.0
2011-12-02 13:35:00,28.06,28.06,28.0,28.01,27600.0,27.2816,27.2816,27.2233,27.233,27600.0
2011-12-02 13:40:00,28.01,28.04,28.0,28.01,24900.0,27.233,27.2622,27.2233,27.233,24900.0
2011-12-02 13:45:00,28.01,28.14,28.01,28.08,10400.0,27.233,27.3594,27.233,27.3011,10400.0
2011-12-02 13:50:00,28.09,28.1,27.99,28.0,27200.0,27.3108,27.3205,27.2136,27.2233,27200.0
2011-12-02 13:55:00,28.01,28.04,28.0,28.02,15700.0,27.233,27.2622,27.2233,27.2427,15700.0
2011-12-02 14:00:00,28.02,28.04,27.97,28.0,48600.0,27.2427,27.2622,27.1941,27.2233,48600.0
2011-12-02 14:05:00,27.97,28.01,27.84,28.0,28300.0,27.1941,27.233,27.0677,27.2233,28300.0
2011-12-02 14:10:00,27.99,28.04,27.98,28.01,16700.0,27.2136,27.2622,27.2038,27.233,16700.0
2011-12-02 14:15:00,28.02,28.02,27.97,28.0,24100.0,27.2427,27.2427,27.1941,27.2233,24100.0
2011-12-02 14:20:00,28.0,28.01,27.98,28.01,44900.0,27.2233,27.233,27.2038,27.233,44900.0
2011-12-02 14:25:00,28.0,28.03,27.96,27.96,20000.0,27.2233,27.2524,27.1844,27.1844,20000.0
2011-12-02 14:30:00,27.97,27.97,27.91,27.92,16100.0,27.1941,27.1941,27.1358,27.1455,16100.0
2011-12-02 14:35:00,27.92,27.92,27.85,27.87,26400.0,27.1455,27.1455,27.0774,27.0969,26400.0
2011-12-02 14:40:00,27.87,27.87,27.82,27.86,31300.0,27.0969,27.0969,27.0483,27.0872,31300.0
2011-12-02 14:45:00,27.86,27.87,27.85,27.85,12900.0,27.0872,27.0969,27.0774,27.0774,12900.0
2011-12-02 14:50:00,27.85,27.89,27.84,27.89,16200.0,27.0774,27.1163,27.0677,27.1163,16200.0
2011-12-02 14:55:00,27.89,27.91,27.84,27.86,15500.0,27.1163,27.1358,27.0677,27.0872,15500.0
2011-12-02 15:00:00,27.84,27.99,27.84,27.99,32200.0,27.0677,27.2136,27.0677,27.2136,32200.0
2011-12-02 15:05:00,27.99,28.0,27.96,27.97,13200.0,27.2136,27.2233,27.1844,27.1941,13200.0
2011-12-02 15:10:00,27.95,28.03,27.94,28.01,9600.0,27.1747,27.2524,27.1649,27.233,9600.0
2011-12-02 15:15:00,28.0,28.07,27.97,27.98,14500.0,27.2233,27.2913,27.1941,27.2038,14500.0
2011-12-02 15:20:00,27.97,28.06,27.96,28.04,12400.0,27.1941,27.2816,27.1844,27.2622,12400.0
2011-12-02 15:25:00,28.02,28.07,27.95,28.05,21300.0,27.2427,27.2913,27.1747,27.2719,21300.0
2011-12-02 15:30:00,28.04,28.05,27.96,28.01,19600.0,27.2622,27.2719,27.1844,27.233,19600.0
2011-12-02 15:35:00,28.01,28.13,28.01,28.08,27300.0,27.233,27.3497,27.233,27.3011,27300.0
2011-12-02 15:40:00,28.09,28.11,28.03,28.04,21600.0,27.3108,27.3302,27.2524,27.2622,21600.0
2011-12-02 15:45:00,28.03,28.04,27.94,27.95,38100.0,27.2524,27.2622,27.1649,27.1747,38100.0
2011-12-02 15:50:00,27.96,28.0,27.95,27.99,37300.0,27.1844,27.2233,27.1747,27.2136,37300.0
2011-12-02 15:55:00,27.99,28.02,27.94,27.94,42100.0,27.2136,27.2427,27.1649,27.1649,42100.0
2011-12-05 09:30:00,28.55,28.76,28.44,28.44,21600.0,27.758,27.9622,27.6511,27.6511,21600.0
2011-12-05 09:35:00,28.49,28.54,28.46,28.49,8900.0,27.6997,27.7483,27.6705,27.6997,8900.0
2011-12-05 09:40:00,28.5,28.52,28.32,28.41,11200.0,27.7094,27.7289,27.5344,27.6219,11200.0
2011-12-05 09:45:00,28.42,28.43,28.2,28.2,18000.0,27.6316,27.6414,27.4177,27.4177,18000.0
2011-12-05 09:50:00,28.22,28.38,28.11,28.33,24800.0,27.4372,27.5927,27.3302,27.5441,24800.0
2011-12-05 09:55:00,28.37,28.42,28.26,28.29,18200.0,27.583,27.6316,27.4761,27.5052,18200.0
2011-12-05 10:00:00,28.28,28.45,28.2,28.38,13000.0,27.4955,27.6608,27.4177,27.5927,13000.0
2011-12-05 10:05:00,28.37,28.4,28.25,28.38,27200.0,27.583,27.6122,27.4663,27.5927,27200.0
2011-12-05 10:10:00,28.38,28.5,28.36,28.4,21700.0,27.5927,27.7094,27.5733,27.6122,21700.0
2011-12-05 10:15:00,28.45,28.46,28.39,28.43,9100.0,27.6608,27.6705,27.6025,27.6414,9100.0
2011-12-05 10:20:00,28.42,28.5,28.41,28.47,8700.0,27.6316,27.7094,27.6219,27.6802,8700.0
2011-12-05 10:25:00,28.5,28.54,28.46,28.48,28800.0,27.7094,27.7483,27.6705,27.69,28800.0
2011-12-05 10:30:00,28.48,28.52,28.46,28.46,11500.0,27.69,27.7289,27.6705,27.6705,11500.0
2011-12-05 10:35:00,28.5,28.5,28.44,28.45,12900.0,27.7094,27.7094,27.6511,27.6608,12900.0
2011-12-05 10:40:00,28.45,28.49,28.42,28.46,5400.0,27.6608,27.6997,27.6316,27.6705,5400.0
2011-12-05 10:45:00,28.48,28.5,28.45,28.49,17900.0,27.69,27.7094,27.6608,27.6997,17900.0
2011-12-05 10:50:00,28.48,28.49,28.39,28.39,29600.0,27.69,27.6997,27.6025,27.6025,29600.0
2011-12-05 10:55:00,28.37,28.42,28.36,28.36,8200.0,27.583,27.6316,27.5733,27.5733,8200.0
2011-12-05 11:00:00,28.36,28.44,28.36,28.43,17800.0,27.5733,27.6511,27.5733,27.6414,17800.0
2011-12-05 11:05:00,28.45,28.49,28.43,28.46,10800.0,27.6608,27.6997,27.6414,27.6705,10800.0
2011-12-05 11:10:00,28.48,28.48,28.37,28.44,23100.0,27.69,27.69,27.583,27.6511,23100.0
2011-12-05 11:15:00,28.43,28.49,28.43,28.48,13000.0,27.6414,27.6997,27.6414,27.69,13000.0
2011-12-05 11:20:00,28.48,28.49,28.45,28.48,9800.0,27.69,27.6997,27.6608,27.69,9800.0
2011-12-05 11:25:00,28.49,28.5,28.43,28.47,17300.0,27.6997,27.7094,27.6414,27.6802,17300.0
2011-12-05 11:30:00,28.49,28.51,28.44,28.5,93600.0,27.6997,27.7191,27.6511,27.7094,93600.0
2011-12-05 11:35:00,28.5,28.52,28.49,28.5,40600.0,27.7094,27.7289,27.6997,27.7094,40600.0
2011-12-05 11:40:00,28.5,28.51,28.46,28.47,10300.0,27.7094,27.7191,27.6705,27.6802,10300.0
2011-12-05 11:45:00,28.48,28.53,28.48,28.52,3900.0,27.69,27.7386,27.69,27.7289,3900.0
2011-12-05 11:50:00,28.53,28.54,28.45,28.48,15600.0,27.7386,27.7483,27.6608,27.69,15600.0
2011-12-05 11:55:00,28.48,28.55,28.48,28.52,6800.0,27.69,27.758,27.69,27.7289,6800.0
2011-12-05 12:00:00,28.54,28.56,28.53,28.53,5900.0,27.7483,27.7677,27.7386,27.7386,5900.0
2011-12-05 12:05:00,28.53,28.66,28.53,28.63,9600.0,27.7386,27.865,27.7386,27.8358,9600.0
2011-12-05 12:10:00,28.62,28.64,28.52,28.54,23600.0,27.8261,27.8455,27.7289,27.7483,23600.0
2011-12-05 12:15:00,28.52,28.62,28.52,28.55,19700.0,27.7289,27.8261,27.7289,27.758,19700.0
2011-12-05 12:20:00,28.54,28.57,28.51,28.55,4600.0,27.7483,27.7775,27.7191,27.758,4600.0
2011-12-05 12:25:00,28.56,28.58,28.52,28.56,15500.0,27.7677,27.7872,27.7289,27.7677,15500.0
2011-12-05 12:30:00,28.57,28.59,28.51,28.53,22100.0,27.7775,27.7969,27.7191,27.7386,22100.0
2011-12-05 12:35:00,28.53,28.54,28.52,28.53,9500.0,27.7386,27.7483,27.7289,27.7386,9500.0
2011-12-05 12:40:00,28.55,28.6,28.54,28.6,8100.0,27.758,27.8066,27.7483,27.8066,8100.0
2011-12-05 12:45:00,28.62,28.68,28.62,28.67,6300.0,27.8261,27.8844,27.8261,27.8747,6300.0
2011-12-05 12:50:00,28.67,28.69,28.62,28.67,8400.0,27.8747,27.8941,27.8261,27.8747,8400.0
2011-12-05 12:55:00,28.69,28.69,28.56,28.58,12800.0,27.8941,27.8941,27.7677,27.7872,12800.0
2011-12-05 13:00:00,28.59,28.6,28.56,28.56,6600.0,27.7969,27.8066,27.7677,27.7677,6600.0
2011-12-05 13:05:00,28.57,28.59,28.53,28.54,9200.0,27.7775,27.7969,27.7386,27.7483,9200.0
2011-12-05 13:10:00,28.54,28.59,28.54,28.58,7000.0,27.7483,27.7969,27.7483,27.7872,7000.0
2011-12-05 13:15:00,28.57,28.61,28.54,28.59,10900.0,27.7775,27.8164,27.7483,27.7969,10900.0
2011-12-05 13:20:00,28.6,28.6,28.51,28.52,14000.0,27.8066,27.8066,27.7191,27.7289,14000.0
2011-12-05 13:25:00,28.53,28.55,28.52,28.52,12500.0,27.7386,27.758,27.7289,27.7289,12500.0
2011-12-05 13:30:00,28.54,28.55,28.52,28.53,13700.0,27.7483,27.758,27.7289,27.7386,13700.0
2011-12-05 13:35:00,28.52,28.59,28.48,28.51,30100.0,27.7289,27.7969,27.69,27.7191,30100.0
2011-12-05 13:40:00,28.51,28.53,28.37,28.44,24500.0,27.7191,27.7386,27.583,27.6511,24500.0
2011-12-05 13:45:00,28.45,28.53,28.33,28.33,14800.0,27.6608,27.7386,27.5441,27.5441,14800.0
2011-12-05 13:50:00,28.32,28.38,28.23,28.27,31400.0,27.5344,27.5927,27.4469,27.4858,31400.0
2011-12-05 13:55:00,28.26,28.36,28.25,28.28,16500.0,27.4761,27.5733,27.4663,27.4955,16500.0
2011-12-05 14:00:00,28.27,28.28,28.2,28.21,8100.0,27.4858,27.4955,27.4177,27.4275,8100.0
2011-12-05 14:05:00,28.21,28.22,28.05,28.09,27700.0,27.4275,27.4372,27.2719,27.3108,27700.0
2011-12-05 14:10:00,28.08,28.18,28.08,28.09,11900.0,27.3011,27.3983,27.3011,27.3108,11900.0
2011-12-05 14:15:00,28.09,28.09,28.03,28.04,46500.0,27.3108,27.3108,27.2524,27.2622,46500.0
2011-12-05 14:20:00,28.04,28.05,28.01,28.01,21900.0,27.2622,27.2719,27.233,27.233,21900.0
2011-12-05 14:25:00,28.0,28.06,27.94,28.04,26100.0,27.2233,27.2816,27.1649,27.2622,26100.0
2011-12-05 14:30:00,28.04,28.05,27.99,28.01,17600.0,27.2622,27.2719,27.2136,27.233,17600.0
2011-12-05 14:35:00,28.02,28.04,28.01,28.02,9000.0,27.2427,27.2622,27.233,27.2427,9000.0
2011-12-05 14:40:00,28.03,28.04,27.95,27.98,28700.0,27.2524,27.2622,27.1747,27.2038,28700.0
2011-12-05 14:45:00,27.99,28.01,27.95,28.0,14400.0,27.2136,27.233,27.1747,27.2233,14400.0
2011-12-05 14:50:00,28.01,28.01,27.98,27.99,28800.0,27.233,27.233,27.2038,27.2136,28800.0
2011-12-05 14:55:00,28.0,28.06,27.99,28.04,42600.0,27.2233,27.2816,27.2136,27.2622,42600.0
2011-12-05 15:00:00,28.04,28.04,27.99,28.02,41700.0,27.2622,27.2622,27.2136,27.2427,41700.0
2011-12-05 15:05:00,28.02,28.06,27.86,27.96,55000.0,27.2427,27.2816,27.0872,27.1844,55000.0
2011-12-05 15:10:00,27.97,28.0,27.86,27.86,23800.0,27.1941,27.2233,27.0872,27.0872,23800.0
2011-12-05 15:15:00,27.88,27.9,27.76,27.85,34500.0,27.1066,27.1261,26.9899,27.0774,34500.0
2011-12-05 15:20:00,27.84,27.95,27.84,27.89,33600.0,27.0677,27.1747,27.0677,27.1163,33600.0
2011-12-05 15:25:00,27.91,27.92,27.81,27.84,40000.0,27.1358,27.1455,27.0386,27.0677,40000.0
2011-12-05 15:30:00,27.84,27.96,27.81,27.94,29500.0,27.0677,27.1844,27.0386,27.1649,29500.0
2011-12-05 15:35:00,27.94,27.96,27.88,27.9,25000.0,27.1649,27.1844,27.1066,27.1261,25000.0
2011-12-05 15:40:00,27.91,27.99,27.84,27.96,33400.0,27.1358,27.2136,27.0677,27.1844,33400.0
2011-12-05 15:45:00,27.96,28.1,27.96,28.02,63300.0,27.1844,27.3205,27.1844,27.2427,63300.0
2011-12-05 15:50:00,28.02,28.04,27.96,28.02,50400.0,27.2427,27.2622,27.1844,27.2427,50400.0
2011-12-05 15:55:00,28.03,28.06,27.99,28.0,119500.0,27.2524,27.2816,27.2136,27.2233,119500.0
2011-12-06 09:30:00,27.95,28.0,27.73,27.8,20100.0,27.1747,27.2233,26.9608,27.0288,20100.0
2011-12-06 09:35:00,27.82,27.96,27.77,27.78,20500.0,27.0483,27.1844,26.9997,27.0094,20500.0
2011-12-06 09:40:00,27.8,27.81,27.71,27.73,3400.0,27.0288,27.0386,26.9413,26.9608,3400.0
2011-12-06 09:45:00,27.71,27.71,27.43,27.43,26400.0,26.9413,26.9413,26.6691,26.6691,26400.0
2011-12-06 09:50:00,27.47,27.47,27.32,27.39,31900.0,26.708,26.708,26.5621,26.6302,31900.0
2011-12-06 09:55:00,27.39,27.68,27.37,27.61,31400.0,26.6302,26.9122,26.6108,26.8441,31400.0
2011-12-06 10:00:00,27.61,27.76,27.61,27.69,6800.0,26.8441,26.9899,26.8441,26.9219,6800.0
2011-12-06 10:05:00,27.71,27.74,27.63,27.63,15800.0,26.9413,26.9705,26.8635,26.8635,15800.0
2011-12-06 10:10:00,27.67,27.79,27.59,27.79,19500.0,26.9024,27.0191,26.8247,27.0191,19500.0
2011-12-06 10:15:00,27.8,27.85,27.72,27.75,17800.0,27.0288,27.0774,26.951,26.9802,17800.0
2011-12-06 10:20:00,27.76,27.78,27.6,27.66,39100.0,26.9899,27.0094,26.8344,26.8927,39100.0
2011-12-06 10:25:00,27.67,27.72,27.6,27.62,10700.0,26.9024,26.951,26.8344,26.8538,10700.0
2011-12-06 10:30:00,27.67,27.8,27.63,27.63,25000.0,26.9024,27.0288,26.8635,26.8635,25000.0
2011-12-06 10:35:00,27.65,27.7,27.61,27.67,7800.0,26.883,26.9316,26.8441,26.9024,7800.0
2011-12-06 10:40:00,27.67,27.68,27.59,27.6,7600.0,26.9024,26.9122,26.8247,26.8344,7600.0
2011-12-06 10:45:00,27.59,27.62,27.55,27.57,23600.0,26.8247,26.8538,26.7858,26.8052,23600.0
2011-12-06 10:50:00,27.57,27.57,27.5,27.5,8500.0,26.8052,26.8052,26.7372,26.7372,8500.0
2011-12-06 10:55:00,27.5,27.5,27.42,27.44,9200.0,26.7372,26.7372,26.6594,26.6788,9200.0
2011-12-06 11:00:00,27.45,27.46,27.37,27.38,10900.0,26.6885,26.6983,26.6108,26.6205,10900.0
2011-12-06 11:05:00,27.38,27.41,27.25,27.25,17300.0,26.6205,26.6496,26.4941,26.4941,17300.0
2011-12-06 11:10:00,27.24,27.3,27.22,27.3,10100.0,26.4844,26.5427,26.4649,26.5427,10100.0
2011-12-06 11:15:00,27.31,27.32,27.22,27.22,9500.0,26.5524,26.5621,26.4649,26.4649,9500.0
2011-12-06 11:20:00,27.23,27.35,27.23,27.29,12300.0,26.4746,26.5913,26.4746,26.533,12300.0
2011-12-06 11:25:00,27.31,27.33,27.25,27.27,5900.0,26.5524,26.5719,26.4941,26.5135,5900.0
2011-12-06 11:30:00,27.26,27.33,27.2,27.2,11200.0,26.5038,26.5719,26.4455,26.4455,11200.0
2011-12-06 11:35:00,27.21,27.21,27.11,27.13,16500.0,26.4552,26.4552,26.358,26.3774,16500.0
2011-12-06 11:40:00,27.12,27.13,27.01,27.01,40600.0,26.3677,26.3774,26.2607,26.2607,40600.0
2011-12-06 11:45:00,27.0,27.09,27.0,27.04,22100.0,26.251,26.3385,26.251,26.2899,22100.0
2011-12-06 11:50:00,27.06,27.1,27.05,27.09,6300.0,26.3094,26.3482,26.2996,26.3385,6300.0
2011-12-06 11:55:00,27.1,27.15,27.08,27.1,47600.0,26.3482,26.3969,26.3288,26.3482,47600.0
2011-12-06 12:00:00,27.1,27.14,27.02,27.02,15900.0,26.3482,26.3871,26.2705,26.2705,15900.0
2011-12-06 12:05:00,27.05,27.08,27.01,27.08,7600.0,26.2996,26.3288,26.2607,26.3288,7600.0
2011-12-06 12:10:00,27.09,27.13,27.07,27.11,15900.0,26.3385,26.3774,26.3191,26.358,15900.0
2011-12-06 12:15:00,27.11,27.16,27.09,27.09,7700.0,26.358,26.4066,26.3385,26.3385,7700.0
2011-12-06 12:20:00,27.09,27.16,27.04,27.07,10100.0,26.3385,26.4066,26.2899,26.3191,10100.0
2011-12-06 12:25:00,27.07,27.17,27.06,27.14,13800.0,26.3191,26.4163,26.3094,26.3871,13800.0
2011-12-06 12:30:00,27.13,27.16,27.1,27.14,7100.0,26.3774,26.4066,26.3482,26.3871,7100.0
2011-12-06 12:35:00,27.13,27.2,27.12,27.19,15900.0,26.3774,26.4455,26.3677,26.4358,15900.0
2011-12-06 12:40:00,27.18,27.22,27.16,27.16,10200.0,26.426,26.4649,26.4066,26.4066,10200.0
2011-12-06 12:45:00,27.17,27.2,27.16,27.19,3400.0,26.4163,26.4455,26.4066,26.4358,3400.0
2011-12-06 12:50:00,27.19,27.21,27.17,27.19,7300.0,26.4358,26.4552,26.4163,26.4358,7300.0
2011-12-06 12:55:00,27.19,27.19,27.17,27.19,4200.0,26.4358,26.4358,26.4163,26.4358,4200.0
2011-12-06 13:00:00,27.19,27.24,27.18,27.24,6600.0,26.4358,26.4844,26.426,26.4844,6600.0
2011-12-06 13:05:00,27.23,27.25,27.21,27.21,10400.0,26.4746,26.4941,26.4552,26.4552,10400.0
2011-12-06 13:10:00,27.22,27.26,27.18,27.24,15200.0,26.4649,26.5038,26.426,26.4844,15200.0
2011-12-06 13:15:00,27.25,27.35,27.25,27.29,10900.0,26.4941,26.5913,26.4941,26.533,10900.0
2011-12-06 13:20:00,27.31,27.33,27.24,27.3,17400.0,26.5524,26.5719,26.4844,26.5427,17400.0
2011-12-06 13:25:00,27.29,27.37,27.29,27.32,10700.0,26.533,26.6108,26.533,26.5621,10700.0
2011-12-06 13:30:00,27.35,27.39,27.32,27.36,7700.0,26.5913,26.6302,26.5621,26.601,7700.0
2011-12-06 13:35:00,27.37,27.4,27.35,27.4,3900.0,26.6108,26.6399,26.5913,26.6399,3900.0
2011-12-06 13:40:00,27.39,27.39,27.28,27.28,6400.0,26.6302,26.6302,26.5233,26.5233,6400.0
2011-12-06 13:45:00,27.29,27.32,27.24,27.25,7900.0,26.533,26.5621,26.4844,26.4941,7900.0
2011-12-06 13:50:00,27.24,27.25,27.21,27.24,24800.0,26.4844,26.4941,26.4552,26.4844,24800.0
2011-12-06 13:55:00,27.24,27.26,27.17,27.17,12400.0,26.4844,26.5038,26.4163,26.4163,12400.0
2011-12-06 14:00:00,27.18,27.18,27.04,27.09,26000.0,26.426,26.426,26.2899,26.3385,26000.0
2011-12-06 14:05:00,27.08,27.13,27.05,27.09,25500.0,26.3288,26.3774,26.2996,26.3385,25500.0
2011-12-06 14:10:00,27.08,27.12,27.04,27.11,12300.0,26.3288,26.3677,26.2899,26.358,12300.0
2011-12-06 14:15:00,27.11,27.18,27.11,27.12,17400.0,26.358,26.426,26.358,26.3677,17400.0
2011-12-06 14:20:00,27.12,27.12,27.02,27.02,20700.0,26.3677,26.3677,26.2705,26.2705,20700.0
2011-12-06 14:25:00,27.04,27.11,27.04,27.07,32900.0,26.2899,26.358,26.2899,26.3191,32900.0
2011-12-06 14:30:00,27.08,27.2,27.07,27.17,39400.0,26.3288,26.4455,26.3191,26.4163,39400.0
2011-12-06 14:35:00,27.17,27.32,27.12,27.29,31200.0,26.4163,26.5621,26.3677,26.533,31200.0
2011-12-06 14:40:00,27.3,27.39,27.27,27.31,27300.0,26.5427,26.6302,26.5135,26.5524,27300.0
2011-12-06 14:45:00,27.32,27.37,27.3,27.34,20200.0,26.5621,26.6108,26.5427,26.5816,20200.0
2011-12-06 14:50:00,27.35,27.56,27.35,27.55,44800.0,26.5913,26.7955,26.5913,26.7858,44800.0
2011-12-06 14:55:00,27.55,27.63,27.55,27.59,31600.0,26.7858,26.8635,26.7858,26.8247,31600.0
2011-12-06 15:00:00,27.59,27.7,27.59,27.66,25700.0,26.8247,26.9316,26.8247,26.8927,25700.0
2011-12-06 15:05:00,27.66,27.66,27.55,27.55,23000.0,26.8927,26.8927,26.7858,26.7858,23000.0
2011-12-06 15:10:00,27.57,27.7,27.55,27.65,21600.0,26.8052,26.9316,26.7858,26.883,21600.0
2011-12-06 15:15:00,27.66,27.7,27.58,27.58,18300.0,26.8927,26.9316,26.8149,26.8149,18300.0
2011-12-06 15:20:00,27.58,27.67,27.56,27.56,12500.0,26.8149,26.9024,26.7955,26.7955,12500.0
2011-12-06 15:25:00,27.55,27.62,27.44,27.44,19600.0,26.7858,26.8538,26.6788,26.6788,19600.0
2011-12-06 15:30:00,27.45,27.55,27.44,27.54,31700.0,26.6885,26.7858,26.6788,26.776,31700.0
2011-12-06 15:35:00,27.54,27.67,27.54,27.6,29500.0,26.776,26.9024,26.776,26.8344,29500.0
2011-12-06 15:40:00,27.61,27.67,27.56,27.56,23700.0,26.8441,26.9024,26.7955,26.7955,23700.0
2011-12-06 15:45:00,27.58,27.65,27.57,27.61,28900.0,26.8149,26.883,26.8052,26.8441,28900.0
2011-12-06 15:50:00,27.61,27.62,27.54,27.54,44000.0,26.8441,26.8538,26.776,26.776,44000.0
2011-12-06 15:55:00,27.53,27.54,27.45,27.49,54400.0,26.7663,26.776,26.6885,26.7274,54400.0
2011-12-07 09:30:00,27.19,27.28,26.84,26.87,22800.0,26.4358,26.5233,26.0955,26.1246,22800.0
2011-12-07 09:35:00,26.88,26.92,26.82,26.84,22300.0,26.1344,26.1732,26.076,26.0955,22300.0
2011-12-07 09:40:00,26.85,26.85,26.72,26.78,27300.0,26.1052,26.1052,25.9788,26.0371,27300.0
2011-12-07 09:45:00,26.79,26.89,26.77,26.87,27100.0,26.0468,26.1441,26.0274,26.1246,27100.0
2011-12-07 09:50:00,26.87,26.97,26.87,26.94,9400.0,26.1246,26.2219,26.1246,26.1927,9400.0
2011-12-07 09:55:00,26.95,27.0,26.84,27.0,10400.0,26.2024,26.251,26.0955,26.251,10400.0
2011-12-07 10:00:00,27.01,27.01,26.9,26.93,17800.0,26.2607,26.2607,26.1538,26.183,17800.0
2011-12-07 10:05:00,26.91,26.92,26.76,26.76,14100.0,26.1635,26.1732,26.0177,26.0177,14100.0
2011-12-07 10:10:00,26.75,26.96,26.75,26.96,15100.0,26.008,26.2121,26.008,26.2121,15100.0
2011-12-07 10:15:00,26.97,26.98,26.84,26.85,15900.0,26.2219,26.2316,26.0955,26.1052,15900.0
2011-12-07 10:20:00,26.87,26.91,26.8,26.83,19500.0,26.1246,26.1635,26.0566,26.0857,19500.0
2011-12-07 10:25:00,26.82,26.88,26.71,26.88,45800.0,26.076,26.1344,25.9691,26.1344,45800.0
2011-12-07 10:30:00,26.84,26.86,26.75,26.84,9800.0,26.0955,26.1149,26.008,26.0955,9800.0
2011-12-07 10:35:00,26.82,26.86,26.8,26.86,10200.0,26.076,26.1149,26.0566,26.1149,10200.0
2011-12-07 10:40:00,26.87,26.97,26.85,26.96,26800.0,26.1246,26.2219,26.1052,26.2121,26800.0
2011-12-07 10:45:00,26.96,27.05,26.96,27.04,8500.0,26.2121,26.2996,26.2121,26.2899,8500.0
2011-12-07 10:50:00,27.05,27.14,27.04,27.09,15700.0,26.2996,26.3871,26.2899,26.3385,15700.0
2011-12-07 10:55:00,27.12,27.12,26.95,27.05,31400.0,26.3677,26.3677,26.2024,26.2996,31400.0
2011-12-07 11:00:00,27.04,27.06,27.03,27.05,7800.0,26.2899,26.3094,26.2802,26.2996,7800.0
2011-12-07 11:05:00,27.05,27.12,27.03,27.11,10100.0,26.2996,26.3677,26.2802,26.358,10100.0
2011-12-07 11:10:00,27.1,27.14,27.09,27.12,3100.0,26.3482,26.3871,26.3385,26.3677,3100.0
2011-12-07 11:15:00,27.13,27.14,27.04,27.09,10700.0,26.3774,26.3871,26.2899,26.3385,10700.0
2011-12-07 11:20:00,27.1,27.25,27.08,27.24,14600.0,26.3482,26.4941,26.3288,26.4844,14600.0
2011-12-07 11:25:00,27.24,27.27,27.2,27.23,8700.0,26.4844,26.5135,26.4455,26.4746,8700.0
2011-12-07 11:30:00,27.24,27.33,27.24,27.3,8000.0,26.4844,26.5719,26.4844,26.5427,8000.0
2011-12-07 11:35:00,27.3,27.37,27.29,27.29,7800.0,26.5427,26.6108,26.533,26.533,7800.0
2011-12-07 11:40:00,27.3,27.31,27.25,27.26,4900.0,26.5427,26.5524,26.4941,26.5038,4900.0
2011-12-07 11:45:00,27.28,27.29,27.2,27.22,5400.0,26.5233,26.533,26.4455,26.4649,5400.0
2011-12-07 11:50:00,27.23,27.25,27.18,27.18,5100.0,26.4746,26.4941,26.426,26.426,5100.0
2011-12-07 11:55:00,27.18,27.2,27.14,27.19,8000.0,26.426,26.4455,26.3871,26.4358,8000.0
2011-12-07 12:00:00,27.21,27.29,27.18,27.18,8700.0,26.4552,26.533,26.426,26.426,8700.0
2011-12-07 12:05:00,27.19,27.25,27.18,27.23,8600.0,26.4358,26.4941,26.426,26.4746,8600.0
2011-12-07 12:10:00,27.22,27.23,27.11,27.15,7300.0,26.4649,26.4746,26.358,26.3969,7300.0
2011-12-07 12:15:00,27.14,27.16,27.1,27.1,5600.0,26.3871,26.4066,26.3482,26.3482,5600.0
2011-12-07 12:20:00,27.11,27.18,27.1,27.16,5800.0,26.358,26.426,26.3482,26.4066,5800.0
2011-12-07 12:25:00,27.18,27.38,27.18,27.32,9700.0,26.426,26.6205,26.426,26.5621,9700.0
2011-12-07 12:30:00,27.32,27.36,27.3,27.31,5600.0,26.5621,26.601,26.5427,26.5524,5600.0
2011-12-07 12:35:00,27.31,27.36,27.3,27.32,5000.0,26.5524,26.601,26.5427,26.5621,5000.0
2011-12-07 12:40:00,27.35,27.37,27.3,27.37,6200.0,26.5913,26.6108,26.5427,26.6108,6200.0
2011-12-07 12:45:00,27.38,27.44,27.38,27.44,8000.0,26.6205,26.6788,26.6205,26.6788,8000.0
2011-12-07 12:50:00,27.43,27.53,27.43,27.46,7600.0,26.6691,26.7663,26.6691,26.6983,7600.0
2011-12-07 12:55:00,27.45,27.51,27.43,27.43,6200.0,26.6885,26.7469,26.6691,26.6691,6200.0
2011-12-07 13:00:00,27.43,27.46,27.41,27.41,5500.0,26.6691,26.6983,26.6496,26.6496,5500.0
2011-12-07 13:05:00,27.38,27.4,27.26,27.27,19100.0,26.6205,26.6399,26.5038,26.5135,19100.0
2011-12-07 13:10:00,27.26,27.26,27.13,27.17,8600.0,26.5038,26.5038,26.3774,26.4163,8600.0
2011-12-07 13:15:00,27.18,27.27,27.16,27.27,5000.0,26.426,26.5135,26.4066,26.5135,5000.0
2011-12-07 13:20:00,27.28,27.28,27.22,27.26,5200.0,26.5233,26.5233,26.4649,26.5038,5200.0
2011-12-07 13:25:00,27.24,27.29,27.24,27.25,4500.0,26.4844,26.533,26.4844,26.4941,4500.0
2011-12-07 13:30:00,27.24,27.24,27.18,27.2,4100.0,26.4844,26.4844,26.426,26.4455,4100.0
2011-12-07 13:35:00,27.2,27.26,27.2,27.21,3400.0,26.4455,26.5038,26.4455,26.4552,3400.0
2011-12-07 13:40:00,27.21,27.23,27.09,27.12,4300.0,26.4552,26.4746,26.3385,26.3677,4300.0
2011-12-07 13:45:00,27.12,27.13,27.05,27.07,5300.0,26.3677,26.3774,26.2996,26.3191,5300.0
2011-12-07 13:50:00,27.06,27.12,27.04,27.12,6500.0,26.3094,26.3677,26.2899,26.3677,6500.0
2011-12-07 13:55:00,27.13,27.14,27.09,27.11,2300.0,26.3774,26.3871,26.3385,26.358,2300.0
2011-12-07 14:00:00,27.12,27.15,27.07,27.08,6100.0,26.3677,26.3969,26.3191,26.3288,6100.0
2011-12-07 14:05:00,27.11,27.11,27.01,27.03,5900.0,26.358,26.358,26.2607,26.2802,5900.0
2011-12-07 14:10:00,27.02,27.04,27.0,27.01,3200.0,26.2705,26.2899,26.251,26.2607,3200.0
2011-12-07 14:15:00,27.01,27.05,26.97,27.01,16200.0,26.2607,26.2996,26.2219,26.2607,16200.0
2011-12-07 14:20:00,27.01,27.02,27.0,27.01,6000.0,26.2607,26.2705,26.251,26.2607,6000.0
2011-12-07 14:25:00,27.02,27.14,27.01,27.14,21900.0,26.2705,26.3871,26.2607,26.3871,21900.0
2011-12-07 14:30:00,27.14,27.17,27.09,27.16,15100.0,26.3871,26.4163,26.3385,26.4066,15100.0
2011-12-07 14:35:00,27.16,27.22,27.13,27.21,18100.0,26.4066,26.4649,26.3774,26.4552,18100.0
2011-12-07 14:40:00,27.21,27.24,27.08,27.09,15000.0,26.4552,26.4844,26.3288,26.3385,15000.0
2011-12-07 14:45:00,27.11,27.14,27.04,27.07,13000.0,26.358,26.3871,26.2899,26.3191,13000.0
2011-12-07 14:50:00,27.05,27.1,27.05,27.09,5200.0,26.2996,26.3482,26.2996,26.3385,5200.0
2011-12-07 14:55:00,27.12,27.12,27.05,27.07,6800.0,26.3677,26.3677,26.2996,26.3191,6800.0
2011-12-07 15:00:00,27.08,27.12,27.07,27.1,14100.0,26.3288,26.3677,26.3191,26.3482,14100.0
2011-12-07 15:05:00,27.09,27.12,27.08,27.12,24000.0,26.3385,26.3677,26.3288,26.3677,24000.0
2011-12-07 15:10:00,27.11,27.13,27.07,27.08,27000.0,26.358,26.3774,26.3191,26.3288,27000.0
2011-12-07 15:15:00,27.08,27.27,27.08,27.2,39900.0,26.3288,26.5135,26.3288,26.4455,39900.0
2011-12-07 15:20:00,27.2,27.34,27.2,27.3,14100.0,26.4455,26.5816,26.4455,26.5427,14100.0
2011-12-07 15:25:00,27.32,27.4,27.29,27.33,11400.0,26.5621,26.6399,26.533,26.5719,11400.0
2011-12-07 15:30:00,27.35,27.44,27.33,27.44,21400.0,26.5913,26.6788,26.5719,26.6788,21400.0
2011-12-07 15:35:00,27.43,27.54,27.42,27.52,38700.0,26.6691,26.776,26.6594,26.7566,38700.0
2011-12-07 15:40:00,27.52,27.65,27.51,27.54,37500.0,26.7566,26.883,26.7469,26.776,37500.0
2011-12-07 15:45:00,27.54,27.56,27.45,27.56,29000.0,26.776,26.7955,26.6885,26.7955,29000.0
2011-12-07 15:50:00,27.57,27.57,27.46,27.5,27100.0,26.8052,26.8052,26.6983,26.7372,27100.0
2011-12-07 15:55:00,27.5,27.57,27.42,27.46,37400.0,26.7372,26.8052,26.6594,26.6983,37400.0
2011-12-08 09:30:00,27.35,27.71,27.35,27.65,60600.0,26.5913,26.9413,26.5913,26.883,60600.0
2011-12-08 09:35:00,27.67,27.75,27.57,27.57,46900.0,26.9024,26.9802,26.8052,26.8052,46900.0
2011-12-08 09:40:00,27.56,27.7,27.46,27.63,45000.0,26.7955,26.9316,26.6983,26.8635,45000.0
2011-12-08 09:45:00,27.66,28.0,27.64,27.86,60300.0,26.8927,27.2233,26.8733,27.0872,60300.0
2011-12-08 09:50:00,27.84,28.13,27.8,28.12,83800.0,27.0677,27.3497,27.0288,27.34,83800.0
2011-12-08 09:55:00,28.12,28.13,27.98,28.1,50900.0,27.34,27.3497,27.2038,27.3205,50900.0
2011-12-08 10:00:00,28.11,28.26,28.1,28.13,45900.0,27.3302,27.4761,27.3205,27.3497,45900.0
2011-12-08 10:05:00,28.13,28.14,27.93,27.93,34900.0,27.3497,27.3594,27.1552,27.1552,34900.0
2011-12-08 10:10:00,27.94,27.98,27.91,27.95,16200.0,27.1649,27.2038,27.1358,27.1747,16200.0
2011-12-08 10:15:00,27.95,27.98,27.9,27.93,30800.0,27.1747,27.2038,27.1261,27.1552,30800.0
2011-12-08 10:20:00,27.93,27.96,27.83,27.83,19100.0,27.1552,27.1844,27.058,27.058,19100.0
2011-12-08 10:25:00,27.8,27.92,27.76,27.85,23500.0,27.0288,27.1455,26.9899,27.0774,23500.0
2011-12-08 10:30:00,27.82,28.04,27.82,27.95,24700.0,27.0483,27.2622,27.0483,27.1747,24700.0
2011-12-08 10:35:00,27.94,27.94,27.78,27.8,4800.0,27.1649,27.1649,27.0094,27.0288,4800.0
2011-12-08 10:40:00,27.8,27.91,27.75,27.91,12500.0,27.0288,27.1358,26.9802,27.1358,12500.0
2011-12-08 10:45:00,27.92,28.06,27.92,28.05,38200.0,27.1455,27.2816,27.1455,27.2719,38200.0
2011-12-08 10:50:00,28.04,28.04,27.96,27.98,40500.0,27.2622,27.2622,27.1844,27.2038,40500.0
2011-12-08 10:55:00,27.97,28.01,27.91,27.91,24400.0,27.1941,27.233,27.1358,27.1358,24400.0
2011-12-08 11:00:00,27.91,28.0,27.9,27.92,40000.0,27.1358,27.2233,27.1261,27.1455,40000.0
2011-12-08 11:05:00,27.9,27.96,27.77,27.77,17800.0,27.1261,27.1844,26.9997,26.9997,17800.0
2011-12-08 11:10:00,27.76,27.83,27.74,27.75,9000.0,26.9899,27.058,26.9705,26.9802,9000.0
2011-12-08 11:15:00,27.75,27.77,27.64,27.65,14700.0,26.9802,26.9997,26.8733,26.883,14700.0
2011-12-08 11:20:00,27.67,27.84,27.67,27.84,7000.0,26.9024,27.0677,26.9024,27.0677,7000.0
2011-12-08 11:25:00,27.83,27.84,27.61,27.62,18800.0,27.058,27.0677,26.8441,26.8538,18800.0
2011-12-08 11:30:00,27.61,27.61,27.52,27.52,33100.0,26.8441,26.8441,26.7566,26.7566,33100.0
2011-12-08 11:35:00,27.51,27.51,27.26,27.27,31100.0,26.7469,26.7469,26.5038,26.5135,31100.0
2011-12-08 11:40:00,27.26,27.33,27.18,27.32,47200.0,26.5038,26.5719,26.426,26.5621,47200.0
2011-12-08 11:45:00,27.33,27.45,27.33,27.43,11900.0,26.5719,26.6885,26.5719,26.6691,11900.0
2011-12-08 11:50:00,27.42,27.53,27.39,27.51,9000.0,26.6594,26.7663,26.6302,26.7469,9000.0
2011-12-08 11:55:00,27.51,27.52,27.47,27.51,3000.0,26.7469,26.7566,26.708,26.7469,3000.0
2011-12-08 12:00:00,27.51,27.53,27.31,27.33,24500.0,26.7469,26.7663,26.5524,26.5719,24500.0
2011-12-08 12:05:00,27.33,27.39,27.31,27.39,16500.0,26.5719,26.6302,26.5524,26.6302,16500.0
2011-12-08 12:10:00,27.39,27.49,27.39,27.49,12700.0,26.6302,26.7274,26.6302,26.7274,12700.0
2011-12-08 12:15:00,27.47,27.62,27.47,27.56,20200.0,26.708,26.8538,26.708,26.7955,20200.0
2011-12-08 12:20:00,27.58,27.6,27.52,27.56,9600.0,26.8149,26.8344,26.7566,26.7955,9600.0
2011-12-08 12:25:00,27.52,27.62,27.45,27.48,11800.0,26.7566,26.8538,26.6885,26.7177,11800.0
2011-12-08 12:30:00,27.46,27.48,27.39,27.42,7500.0,26.6983,26.7177,26.6302,26.6594,7500.0
2011-12-08 12:35:00,27.41,27.43,27.3,27.32,8500.0,26.6496,26.6691,26.5427,26.5621,8500.0
2011-12-08 12:40:00,27.31,27.35,27.3,27.32,4600.0,26.5524,26.5913,26.5427,26.5621,4600.0
2011-12-08 12:45:00,27.3,27.36,27.26,27.36,3100.0,26.5427,26.601,26.5038,26.601,3100.0
2011-12-08 12:50:00,27.37,27.4,27.24,27.24,18600.0,26.6108,26.6399,26.4844,26.4844,18600.0
2011-12-08 12:55:00,27.23,27.26,27.2,27.21,6200.0,26.4746,26.5038,26.4455,26.4552,6200.0
2011-12-08 13:00:00,27.21,27.25,27.11,27.12,16200.0,26.4552,26.4941,26.358,26.3677,16200.0
2011-12-08 13:05:00,27.1,27.11,27.01,27.03,21000.0,26.3482,26.358,26.2607,26.2802,21000.0
2011-12-08 13:10:00,27.03,27.04,26.94,26.98,26100.0,26.2802,26.2899,26.1927,26.2316,26100.0
2011-12-08 13:15:00,26.98,27.07,26.89,27.07,17800.0,26.2316,26.3191,26.1441,26.3191,17800.0
2011-12-08 13:20:00,27.06,27.07,27.0,27.07,10900.0,26.3094,26.3191,26.251,26.3191,10900.0
2011-12-08 13:25:00,27.06,27.07,27.03,27.04,6300.0,26.3094,26.3191,26.2802,26.2899,6300.0
2011-12-08 13:30:00,27.03,27.04,26.99,26.99,6300.0,26.2802,26.2899,26.2413,26.2413,6300.0
2011-12-08 13:35:00,26.99,27.09,26.98,27.07,8900.0,26.2413,26.3385,26.2316,26.3191,8900.0
2011-12-08 13:40:00,27.08,27.24,27.08,27.21,7000.0,26.3288,26.4844,26.3288,26.4552,7000.0
2011-12-08 13:45:00,27.21,27.25,27.15,27.22,33700.0,26.4552,26.4941,26.3969,26.4649,33700.0
2011-12-08 13:50:00,27.22,27.24,27.18,27.21,7300.0,26.4649,26.4844,26.426,26.4552,7300.0
2011-12-08 13:55:00,27.21,27.3,27.19,27.25,13500.0,26.4552,26.5427,26.4358,26.4941,13500.0
2011-12-08 14:00:00,27.25,27.25,27.11,27.18,8300.0,26.4941,26.4941,26.358,26.426,8300.0
2011-12-08 14:05:00,27.18,27.23,27.09,27.22,15000.0,26.426,26.4746,26.3385,26.4649,15000.0
2011-12-08 14:10:00,27.22,27.25,27.17,27.24,14200.0,26.4649,26.4941,26.4163,26.4844,14200.0
2011-12-08 14:15:00,27.24,27.42,27.24,27.37,15200.0,26.4844,26.6594,26.4844,26.6108,15200.0
2011-12-08 14:20:00,27.37,27.39,27.28,27.35,15700.0,26.6108,26.6302,26.5233,26.5913,15700.0
2011-12-08 14:25:00,27.35,27.39,27.31,27.39,13700.0,26.5913,26.6302,26.5524,26.6302,13700.0
2011-12-08 14:30:00,27.38,27.46,27.35,27.42,23400.0,26.6205,26.6983,26.5913,26.6594,23400.0
2011-12-08 14:35:00,27.41,27.41,27.32,27.34,8400.0,26.6496,26.6496,26.5621,26.5816,8400.0
2011-12-08 14:40:00,27.32,27.34,27.21,27.25,16400.0,26.5621,26.5816,26.4552,26.4941,16400.0
2011-12-08 14:45:00,27.25,27.32,27.23,27.3,8700.0,26.4941,26.5621,26.4746,26.5427,8700.0
2011-12-08 14:50:00,27.31,27.32,27.07,27.08,13200.0,26.5524,26.5621,26.3191,26.3288,13200.0
2011-12-08 14:55:00,27.09,27.14,27.08,27.11,10200.0,26.3385,26.3871,26.3288,26.358,10200.0
2011-12-08 15:00:00,27.1,27.23,27.09,27.2,30400.0,26.3482,26.4746,26.3385,26.4455,30400.0
2011-12-08 15:05:00,27.2,27.24,27.19,27.21,24500.0,26.4455,26.4844,26.4358,26.4552,24500.0
2011-12-08 15:10:00,27.2,27.34,27.2,27.32,19300.0,26.4455,26.5816,26.4455,26.5621,19300.0
2011-12-08 15:15:00,27.34,27.48,27.31,27.48,35800.0,26.5816,26.7177,26.5524,26.7177,35800.0
2011-12-08 15:20:00,27.48,27.49,27.31,27.34,19800.0,26.7177,26.7274,26.5524,26.5816,19800.0
2011-12-08 15:25:00,27.35,27.46,27.34,27.38,28800.0,26.5913,26.6983,26.5816,26.6205,28800.0
2011-12-08 15:30:00,27.39,27.64,27.37,27.54,34700.0,26.6302,26.8733,26.6108,26.776,34700.0
2011-12-08 15:35:00,27.54,27.62,27.45,27.46,39400.0,26.776,26.8538,26.6885,26.6983,39400.0
2011-12-08 15:40:00,27.47,27.47,27.22,27.29,35400.0,26.708,26.708,26.4649,26.533,35400.0
2011-12-08 15:45:00,27.28,27.3,27.06,27.17,40500.0,26.5233,26.5427,26.3094,26.4163,40500.0
2011-12-08 15:50:00,27.18,27.22,27.08,27.2,44400.0,26.426,26.4649,26.3288,26.4455,44400.0
2011-12-08 15:55:00,27.19,27.19,27.03,27.16,95700.0,26.4358,26.4358,26.2802,26.4066,95700.0
2011-12-09 09:30:00,27.2,27.37,27.09,27.23,14500.0,26.4455,26.6108,26.3385,26.4746,14500.0
2011-12-09 09:35:00,27.28,27.32,27.23,27.32,4000.0,26.5233,26.5621,26.4746,26.5621,4000.0
2011-12-09 09:40:00,27.29,27.31,27.16,27.16,4900.0,26.533,26.5524,26.4066,26.4066,4900.0
2011-12-09 09:45:00,27.14,27.32,27.11,27.28,8100.0,26.3871,26.5621,26.358,26.5233,8100.0
2011-12-09 09:50:00,27.25,27.43,27.24,27.41,7400.0,26.4941,26.6691,26.4844,26.6496,7400.0
2011-12-09 09:55:00,27.38,27.46,27.3,27.3,6700.0,26.6205,26.6983,26.5427,26.5427,6700.0
2011-12-09 10:00:00,27.3,27.46,27.29,27.46,11000.0,26.5427,26.6983,26.533,26.6983,11000.0
2011-12-09 10:05:00,27.47,27.54,27.45,27.49,18200.0,26.708,26.776,26.6885,26.7274,18200.0
2011-12-09 10:10:00,27.52,27.57,27.45,27.51,7400.0,26.7566,26.8052,26.6885,26.7469,7400.0
2011-12-09 10:15:00,27.52,27.52,27.41,27.44,7700.0,26.7566,26.7566,26.6496,26.6788,7700.0
2011-12-09 10:20:00,27.45,27.47,27.38,27.43,4400.0,26.6885,26.708,26.6205,26.6691,4400.0
2011-12-09 10:25:00,27.44,27.47,27.29,27.34,6300.0,26.6788,26.708,26.533,26.5816,6300.0
2011-12-09 10:30:00,27.35,27.36,27.29,27.36,14700.0,26.5913,26.601,26.533,26.601,14700.0
2011-12-09 10:35:00,27.36,27.39,27.22,27.22,11600.0,26.601,26.6302,26.4649,26.4649,11600.0
2011-12-09 10:40:00,27.21,27.36,27.18,27.35,9000.0,26.4552,26.601,26.426,26.5913,9000.0
2011-12-09 10:45:00,27.31,27.35,27.26,27.33,4400.0,26.5524,26.5913,26.5038,26.5719,4400.0
2011-12-09 10:50:00,27.32,27.45,27.24,27.39,10500.0,26.5621,26.6885,26.4844,26.6302,10500.0
2011-12-09 10:55:00,27.41,27.45,27.38,27.44,6900.0,26.6496,26.6885,26.6205,26.6788,6900.0
2011-12-09 11:00:00,27.45,27.55,27.43,27.5,5500.0,26.6885,26.7858,26.6691,26.7372,5500.0
2011-12-09 11:05:00,27.51,27.61,27.51,27.6,4500.0,26.7469,26.8441,26.7469,26.8344,4500.0
2011-12-09 11:10:00,27.61,27.64,27.58,27.59,5100.0,26.8441,26.8733,26.8149,26.8247,5100.0
2011-12-09 11:15:00,27.6,27.66,27.59,27.63,5700.0,26.8344,26.8927,26.8247,26.8635,5700.0
2011-12-09 11:20:00,27.65,27.75,27.61,27.75,5000.0,26.883,26.9802,26.8441,26.9802,5000.0
2011-12-09 11:25:00,27.75,27.75,27.68,27.71,3200.0,26.9802,26.9802,26.9122,26.9413,3200.0
2011-12-09 11:30:00,27.69,27.79,27.69,27.77,6900.0,26.9219,27.0191,26.9219,26.9997,6900.0
2011-12-09 11:35:00,27.74,27.76,27.72,27.74,2500.0,26.9705,26.9899,26.951,26.9705,2500.0
2011-12-09 11:40:00,27.74,27.76,27.69,27.74,6600.0,26.9705,26.9899,26.9219,26.9705,6600.0
2011-12-09 11:45:00,27.72,27.72,27.64,27.66,3600.0,26.951,26.951,26.8733,26.8927,3600.0
2011-12-09 11:50:00,27.65,27.71,27.65,27.68,3100.0,26.883,26.9413,26.883,26.9122,3100.0
2011-12-09 11:55:00,27.69,27.73,27.68,27.71,3500.0,26.9219,26.9608,26.9122,26.9413,3500.0
2011-12-09 12:00:00,27.72,27.73,27.6,27.64,4100.0,26.951,26.9608,26.8344,26.8733,4100.0
2011-12-09 12:05:00,27.65,27.65,27.62,27.62,9300.0,26.883,26.883,26.8538,26.8538,9300.0
2011-12-09 12:10:00,27.62,27.66,27.6,27.66,7800.0,26.8538,26.8927,26.8344,26.8927,7800.0
2011-12-09 12:15:00,27.66,27.74,27.64,27.74,4100.0,26.8927,26.9705,26.8733,26.9705,4100.0
2011-12-09 12:20:00,27.73,27.76,27.71,27.74,12500.0,26.9608,26.9899,26.9413,26.9705,12500.0
2011-12-09 12:25:00,27.71,27.74,27.69,27.7,14300.0,26.9413,26.9705,26.9219,26.9316,14300.0
2011-12-09 12:30:00,27.71,27.71,27.62,27.67,16300.0,26.9413,26.9413,26.8538,26.9024,16300.0
2011-12-09 12:35:00,27.69,27.75,27.67,27.7,4600.0,26.9219,26.9802,26.9024,26.9316,4600.0
2011-12-09 12:40:00,27.69,27.78,27.68,27.73,8000.0,26.9219,27.0094,26.9122,26.9608,8000.0
2011-12-09 12:45:00,27.74,27.77,27.72,27.73,12900.0,26.9705,26.9997,26.951,26.9608,12900.0
2011-12-09 12:50:00,27.75,27.76,27.73,27.73,2800.0,26.9802,26.9899,26.9608,26.9608,2800.0
2011-12-09 12:55:00,27.74,27.75,27.67,27.67,2000.0,26.9705,26.9802,26.9024,26.9024,2000.0
2011-12-09 13:00:00,27.66,27.75,27.61,27.62,5200.0,26.8927,26.9802,26.8441,26.8538,5200.0
2011-12-09 13:05:00,27.63,27.64,27.61,27.62,4200.0,26.8635,26.8733,26.8441,26.8538,4200.0
2011-12-09 13:10:00,27.6,27.67,27.59,27.65,4700.0,26.8344,26.9024,26.8247,26.883,4700.0
2011-12-09 13:15:00,27.62,27.66,27.62,27.65,5300.0,26.8538,26.8927,26.8538,26.883,5300.0
2011-12-09 13:20:00,27.65,27.72,27.65,27.68,3000.0,26.883,26.951,26.883,26.9122,3000.0
2011-12-09 13:25:00,27.68,27.84,27.68,27.79,12600.0,26.9122,27.0677,26.9122,27.0191,12600.0
2011-12-09 13:30:00,27.78,27.84,27.76,27.81,10300.0,27.0094,27.0677,26.9899,27.0386,10300.0
2011-12-09 13:35:00,27.78,27.81,27.75,27.78,6900.0,27.0094,27.0386,26.9802,27.0094,6900.0
2011-12-09 13:40:00,27.81,27.87,27.81,27.86,3600.0,27.0386,27.0969,27.0386,27.0872,3600.0
2011-12-09 13:45:00,27.87,27.87,27.78,27.84,5700.0,27.0969,27.0969,27.0094,27.0677,5700.0
2011-12-09 13:50:00,27.85,27.86,27.79,27.82,7900.0,27.0774,27.0872,27.0191,27.0483,7900.0
2011-12-09 13:55:00,27.82,27.85,27.79,27.83,9100.0,27.0483,27.0774,27.0191,27.058,9100.0
2011-12-09 14:00:00,27.84,27.87,27.82,27.87,4500.0,27.0677,27.0969,27.0483,27.0969,4500.0
2011-12-09 14:05:00,27.85,27.87,27.82,27.87,4600.0,27.0774,27.0969,27.0483,27.0969,4600.0
2011-12-09 14:10:00,27.87,27.88,27.82,27.86,4900.0,27.0969,27.1066,27.0483,27.0872,4900.0
2011-12-09 14:15:00,27.85,27.88,27.85,27.86,2400.0,27.0774,27.1066,27.0774,27.0872,2400.0
2011-12-09 14:20:00,27.85,27.92,27.85,27.9,4400.0,27.0774,27.1455,27.0774,27.1261,4400.0
2011-12-09 14:25:00,27.91,28.05,27.9,28.02,19300.0,27.1358,27.2719,27.1261,27.2427,19300.0
2011-12-09 14:30:00,28.03,28.08,28.03,28.06,7200.0,27.2524,27.3011,27.2524,27.2816,7200.0
2011-12-09 14:35:00,28.05,28.07,28.01,28.01,4500.0,27.2719,27.2913,27.233,27.233,4500.0
2011-12-09 14:40:00,28.02,28.02,27.96,27.98,11600.0,27.2427,27.2427,27.1844,27.2038,11600.0
2011-12-09 14:45:00,27.97,28.0,27.94,27.98,14100.0,27.1941,27.2233,27.1649,27.2038,14100.0
2011-12-09 14:50:00,27.98,27.99,27.91,27.93,13600.0,27.2038,27.2136,27.1358,27.1552,13600.0
2011-12-09 14:55:00,27.92,27.93,27.85,27.85,7000.0,27.1455,27.1552,27.0774,27.0774,7000.0
2011-12-09 15:00:00,27.85,27.88,27.81,27.81,4500.0,27.0774,27.1066,27.0386,27.0386,4500.0
2011-12-09 15:05:00,27.78,27.8,27.73,27.75,15500.0,27.0094,27.0288,26.9608,26.9802,15500.0
2011-12-09 15:10:00,27.75,27.79,27.74,27.79,20600.0,26.9802,27.0191,26.9705,27.0191,20600.0
2011-12-09 15:15:00,27.78,27.78,27.73,27.74,6800.0,27.0094,27.0094,26.9608,26.9705,6800.0
2011-12-09 15:20:00,27.74,27.79,27.74,27.78,9000.0,26.9705,27.0191,26.9705,27.0094,9000.0
2011-12-09 15:25:00,27.78,27.85,27.78,27.84,13500.0,27.0094,27.0774,27.0094,27.0677,13500.0
2011-12-09 15:30:00,27.84,27.85,27.78,27.79,16900.0,27.0677,27.0774,27.0094,27.0191,16900.0
2011-12-09 15:35:00,27.81,27.84,27.81,27.82,19700.0,27.0386,27.0677,27.0386,27.0483,19700.0
2011-12-09 15:40:00,27.82,27.95,27.82,27.94,31900.0,27.0483,27.1747,27.0483,27.1649,31900.0
2011-12-09 15:45:00,27.93,27.93,27.75,27.77,29200.0,27.1552,27.1552,26.9802,26.9997,29200.0
2011-12-09 15:50:00,27.76,27.79,27.74,27.76,29100.0,26.9899,27.0191,26.9705,26.9899,29100.0
2011-12-09 15:55:00,27.77,27.86,27.77,27.77,51100.0,26.9997,27.0872,26.9997,26.9997,51100.0
2011-12-12 09:30:00,27.35,27.4,27.03,27.04,12000.0,26.5913,26.6399,26.2802,26.2899,12000.0
2011-12-12 09:35:00,27.04,27.1,27.0,27.1,8200.0,26.2899,26.3482,26.251,26.3482,8200.0
2011-12-12 09:40:00,27.08,27.17,27.04,27.15,3800.0,26.3288,26.4163,26.2899,26.3969,3800.0
2011-12-12 09:45:00,27.15,27.25,27.11,27.22,9100.0,26.3969,26.4941,26.358,26.4649,9100.0
2011-12-12 09:50:00,27.23,27.23,27.12,27.12,4900.0,26.4746,26.4746,26.3677,26.3677,4900.0
2011-12-12 09:55:00,27.12,27.14,27.08,27.09,12700.0,26.3677,26.3871,26.3288,26.3385,12700.0
2011-12-12 10:00:00,27.08,27.11,27.02,27.03,14400.0,26.3288,26.358,26.2705,26.2802,14400.0
2011-12-12 10:05:00,27.01,27.06,27.01,27.02,16300.0,26.2607,26.3094,26.2607,26.2705,16300.0
2011-12-12 10:10:00,27.02,27.04,27.0,27.03,18300.0,26.2705,26.2899,26.251,26.2802,18300.0
2011-12-12 10:15:00,27.01,27.01,26.87,26.88,9300.0,26.2607,26.2607,26.1246,26.1344,9300.0
2011-12-12 10:20:00,26.86,26.87,26.79,26.84,21800.0,26.1149,26.1246,26.0468,26.0955,21800.0
2011-12-12 10:25:00,26.84,26.87,26.79,26.8,5500.0,26.0955,26.1246,26.0468,26.0566,5500.0
2011-12-12 10:30:00,26.79,26.81,26.76,26.8,5400.0,26.0468,26.0663,26.0177,26.0566,5400.0
2011-12-12 10:35:00,26.8,26.94,26.79,26.87,23700.0,26.0566,26.1927,26.0468,26.1246,23700.0
2011-12-12 10:40:00,26.86,26.95,26.8,26.95,12000.0,26.1149,26.2024,26.0566,26.2024,12000.0
2011-12-12 10:45:00,26.94,26.95,26.9,26.9,5900.0,26.1927,26.2024,26.1538,26.1538,5900.0
2011-12-12 10:50:00,26.91,26.92,26.86,26.88,10500.0,26.1635,26.1732,26.1149,26.1344,10500.0
2011-12-12 10:55:00,26.87,26.96,26.86,26.96,10600.0,26.1246,26.2121,26.1149,26.2121,10600.0
2011-12-12 11:00:00,26.96,26.97,26.92,26.97,9900.0,26.2121,26.2219,26.1732,26.2219,9900.0
2011-12-12 11:05:00,26.98,26.98,26.91,26.91,5300.0,26.2316,26.2316,26.1635,26.1635,5300.0
2011-12-12 11:10:00,26.91,26.95,26.88,26.9,57300.0,26.1635,26.2024,26.1344,26.1538,57300.0
2011-12-12 11:15:00,26.9,26.9,26.88,26.88,10400.0,26.1538,26.1538,26.1344,26.1344,10400.0
2011-12-12 11:20:00,26.88,27.04,26.88,27.02,9300.0,26.1344,26.2899,26.1344,26.2705,9300.0
2011-12-12 11:25:00,27.02,27.05,26.92,26.92,5100.0,26.2705,26.2996,26.1732,26.1732,5100.0
2011-12-12 11:30:00,26.93,26.97,26.9,26.91,4800.0,26.183,26.2219,26.1538,26.1635,4800.0
2011-12-12 11:35:00,26.94,27.01,26.93,27.01,7300.0,26.1927,26.2607,26.183,26.2607,7300.0
2011-12-12 11:40:00,27.0,27.01,26.9,26.9,2900.0,26.251,26.2607,26.1538,26.1538,2900.0
2011-12-12 11:45:00,26.92,26.92,26.82,26.82,18700.0,26.1732,26.1732,26.076,26.076,18700.0
2011-12-12 11:50:00,26.84,26.95,26.84,26.91,5300.0,26.0955,26.2024,26.0955,26.1635,5300.0
2011-12-12 11:55:00,26.91,26.91,26.81,26.91,7300.0,26.1635,26.1635,26.0663,26.1635,7300.0
2011-12-12 12:00:00,26.91,26.91,26.83,26.85,3600.0,26.1635,26.1635,26.0857,26.1052,3600.0
2011-12-12 12:05:00,26.86,26.86,26.8,26.83,6700.0,26.1149,26.1149,26.0566,26.0857,6700.0
2011-12-12 12:10:00,26.82,26.91,26.8,26.9,13600.0,26.076,26.1635,26.0566,26.1538,13600.0
2011-12-12 12:15:00,26.89,26.9,26.83,26.83,3300.0,26.1441,26.1538,26.0857,26.0857,3300.0
2011-12-12 12:20:00,26.83,26.84,26.8,26.8,4600.0,26.0857,26.0955,26.0566,26.0566,4600.0
2011-12-12 12:25:00,26.8,26.81,26.76,26.76,5800.0,26.0566,26.0663,26.0177,26.0177,5800.0
2011-12-12 12:30:00,26.77,26.85,26.77,26.82,20100.0,26.0274,26.1052,26.0274,26.076,20100.0
2011-12-12 12:35:00,26.83,26.95,26.81,26.94,12000.0,26.0857,26.2024,26.0663,26.1927,12000.0
2011-12-12 12:40:00,26.94,26.95,26.91,26.92,11700.0,26.1927,26.2024,26.1635,26.1732,11700.0
2011-12-12 12:45:00,26.91,26.94,26.91,26.93,4400.0,26.1635,26.1927,26.1635,26.183,4400.0
2011-12-12 12:50:00,26.92,26.95,26.91,26.95,5700.0,26.1732,26.2024,26.1635,26.2024,5700.0
2011-12-12 12:55:00,26.95,26.96,26.92,26.96,6700.0,26.2024,26.2121,26.1732,26.2121,6700.0
2011-12-12 13:00:00,26.95,26.95,26.9,26.92,5100.0,26.2024,26.2024,26.1538,26.1732,5100.0
2011-12-12 13:05:00,26.92,26.97,26.91,26.94,9400.0,26.1732,26.2219,26.1635,26.1927,9400.0
2011-12-12 13:10:00,26.94,26.96,26.88,26.9,10900.0,26.1927,26.2121,26.1344,26.1538,10900.0
2011-12-12 13:15:00,26.91,26.93,26.89,26.89,4200.0,26.1635,26.183,26.1441,26.1441,4200.0
2011-12-12 13:20:00,26.88,26.91,26.86,26.89,6600.0,26.1344,26.1635,26.1149,26.1441,6600.0
2011-12-12 13:25:00,26.91,26.96,26.89,26.94,9300.0,26.1635,26.2121,26.1441,26.1927,9300.0
2011-12-12 13:30:00,26.91,26.93,26.89,26.9,2900.0,26.1635,26.183,26.1441,26.1538,2900.0
2011-12-12 13:35:00,26.9,26.93,26.87,26.87,3800.0,26.1538,26.183,26.1246,26.1246,3800.0
2011-12-12 13:40:00,26.87,26.88,26.85,26.86,3900.0,26.1246,26.1344,26.1052,26.1149,3900.0
2011-12-12 13:45:00,26.86,26.88,26.85,26.88,12200.0,26.1149,26.1344,26.1052,26.1344,12200.0
2011-12-12 13:50:00,26.88,26.89,26.85,26.85,13500.0,26.1344,26.1441,26.1052,26.1052,13500.0
2011-12-12 13:55:00,26.85,26.86,26.81,26.81,9400.0,26.1052,26.1149,26.0663,26.0663,9400.0
2011-12-12 14:00:00,26.81,26.81,26.8,26.8,7600.0,26.0663,26.0663,26.0566,26.0566,7600.0
2011-12-12 14:05:00,26.79,26.82,26.77,26.82,17400.0,26.0468,26.076,26.0274,26.076,17400.0
2011-12-12 14:10:00,26.81,26.81,26.71,26.73,6700.0,26.0663,26.0663,25.9691,25.9885,6700.0
2011-12-12 14:15:00,26.72,26.81,26.71,26.79,7400.0,25.9788,26.0663,25.9691,26.0468,7400.0
2011-12-12 14:20:00,26.79,26.85,26.79,26.83,11200.0,26.0468,26.1052,26.0468,26.0857,11200.0
2011-12-12 14:25:00,26.84,26.85,26.78,26.78,8200.0,26.0955,26.1052,26.0371,26.0371,8200.0
2011-12-12 14:30:00,26.77,26.77,26.72,26.73,6100.0,26.0274,26.0274,25.9788,25.9885,6100.0
2011-12-12 14:35:00,26.71,26.73,26.63,26.67,12300.0,25.9691,25.9885,25.8913,25.9302,12300.0
2011-12-12 14:40:00,26.66,26.66,26.62,26.64,10500.0,25.9205,25.9205,25.8816,25.901,10500.0
2011-12-12 14:45:00,26.64,26.65,26.62,26.64,7100.0,25.901,25.9107,25.8816,25.901,7100.0
2011-12-12 14:50:00,26.65,26.72,26.64,26.7,15300.0,25.9107,25.9788,25.901,25.9593,15300.0
2011-12-12 14:55:00,26.69,26.86,26.69,26.86,9400.0,25.9496,26.1149,25.9496,26.1149,9400.0
2011-12-12 15:00:00,26.86,26.86,26.82,26.86,12600.0,26.1149,26.1149,26.076,26.1149,12600.0
2011-12-12 15:05:00,26.86,26.92,26.86,26.89,15100.0,26.1149,26.1732,26.1149,26.1441,15100.0
2011-12-12 15:10:00,26.87,26.91,26.86,26.9,7800.0,26.1246,26.1635,26.1149,26.1538,7800.0
2011-12-12 15:15:00,26.89,26.9,26.87,26.89,7900.0,26.1441,26.1538,26.1246,26.1441,7900.0
2011-12-12 15:20:00,26.9,26.97,26.89,26.93,33200.0,26.1538,26.2219,26.1441,26.183,33200.0
2011-12-12 15:25:00,26.92,27.06,26.91,27.01,13300.0,26.1732,26.3094,26.1635,26.2607,13300.0
2011-12-12 15:30:00,27.01,27.05,26.98,27.04,12500.0,26.2607,26.2996,26.2316,26.2899,12500.0
2011-12-12 15:35:00,27.04,27.16,27.03,27.16,24200.0,26.2899,26.4066,26.2802,26.4066,24200.0
2011-12-12 15:40:00,27.17,27.28,27.17,27.2,34000.0,26.4163,26.5233,26.4163,26.4455,34000.0
2011-12-12 15:45:00,27.21,27.22,27.07,27.14,21200.0,26.4552,26.4649,26.3191,26.3871,21200.0
2011-12-12 15:50:00,27.14,27.24,27.1,27.24,25000.0,26.3871,26.4844,26.3482,26.4844,25000.0
2011-12-12 15:55:00,27.24,27.25,27.18,27.23,57400.0,26.4844,26.4941,26.426,26.4746,57400.0
2011-12-13 09:30:00,27.51,27.65,27.46,27.63,20000.0,26.7469,26.883,26.6983,26.8635,20000.0
2011-12-13 09:35:00,27.58,27.7,27.54,27.68,6400.0,26.8149,26.9316,26.776,26.9122,6400.0
2011-12-13 09:40:00,27.69,27.86,27.69,27.84,19000.0,26.9219,27.0872,26.9219,27.0677,19000.0
2011-12-13 09:45:00,27.84,27.84,27.65,27.69,29300.0,27.0677,27.0677,26.883,26.9219,29300.0
2011-12-13 09:50:00,27.69,27.72,27.66,27.69,9100.0,26.9219,26.951,26.8927,26.9219,9100.0
2011-12-13 09:55:00,27.72,27.72,27.57,27.58,3200.0,26.951,26.951,26.8052,26.8149,3200.0
2011-12-13 10:00:00,27.58,27.65,27.57,27.59,3100.0,26.8149,26.883,26.8052,26.8247,3100.0
2011-12-13 10:05:00,27.61,27.62,27.57,27.59,2700.0,26.8441,26.8538,26.8052,26.8247,2700.0
2011-12-13 10:10:00,27.6,27.6,27.57,27.58,700.0,26.8344,26.8344,26.8052,26.8149,700.0
2011-12-13 10:15:00,27.6,27.61,27.55,27.59,3900.0,26.8344,26.8441,26.7858,26.8247,3900.0
2011-12-13 10:20:00,27.59,27.62,27.57,27.57,6300.0,26.8247,26.8538,26.8052,26.8052,6300.0
2011-12-13 10:25:00,27.57,27.58,27.38,27.41,8100.0,26.8052,26.8149,26.6205,26.6496,8100.0
2011-12-13 10:30:00,27.41,27.44,27.38,27.43,4400.0,26.6496,26.6788,26.6205,26.6691,4400.0
2011-12-13 10:35:00,27.44,27.46,27.26,27.27,19700.0,26.6788,26.6983,26.5038,26.5135,19700.0
2011-12-13 10:40:00,27.26,27.26,27.15,27.15,11800.0,26.5038,26.5038,26.3969,26.3969,11800.0
2011-12-13 10:45:00,27.14,27.14,26.97,27.03,12900.0,26.3871,26.3871,26.2219,26.2802,12900.0
2011-12-13 10:50:00,27.02,27.03,26.99,27.02,5400.0,26.2705,26.2802,26.2413,26.2705,5400.0
2011-12-13 10:55:00,27.01,27.11,27.01,27.09,4000.0,26.2607,26.358,26.2607,26.3385,4000.0
2011-12-13 11:00:00,27.08,27.08,26.91,26.91,13500.0,26.3288,26.3288,26.1635,26.1635,13500.0
2011-12-13 11:05:00,26.91,26.92,26.78,26.78,10500.0,26.1635,26.1732,26.0371,26.0371,10500.0
2011-12-13 11:10:00,26.8,26.87,26.8,26.86,3700.0,26.0566,26.1246,26.0566,26.1149,3700.0
2011-12-13 11:15:00,26.86,26.93,26.85,26.93,6700.0,26.1149,26.183,26.1052,26.183,6700.0
2011-12-13 11:20:00,26.94,26.95,26.9,26.94,11200.0,26.1927,26.2024,26.1538,26.1927,11200.0
2011-12-13 11:25:00,26.94,26.96,26.91,26.95,15800.0,26.1927,26.2121,26.1635,26.2024,15800.0
2011-12-13 11:30:00,26.95,27.02,26.93,27.02,19400.0,26.2024,26.2705,26.183,26.2705,19400.0
2011-12-13 11:35:00,27.05,27.1,27.03,27.1,10500.0,26.2996,26.3482,26.2802,26.3482,10500.0
2011-12-13 11:40:00,27.1,27.1,27.05,27.06,8800.0,26.3482,26.3482,26.2996,26.3094,8800.0
2011-12-13 11:45:00,27.07,27.08,27.0,27.03,7100.0,26.3191,26.3288,26.251,26.2802,7100.0
2011-12-13 11:50:00,27.05,27.12,27.02,27.07,9100.0,26.2996,26.3677,26.2705,26.3191,9100.0
2011-12-13 11:55:00,27.07,27.08,27.03,27.07,8600.0,26.3191,26.3288,26.2802,26.3191,8600.0
2011-12-13 12:00:00,27.08,27.08,27.02,27.04,6700.0,26.3288,26.3288,26.2705,26.2899,6700.0
2011-12-13 12:05:00,27.05,27.08,27.05,27.07,1700.0,26.2996,26.3288,26.2996,26.3191,1700.0
2011-12-13 12:10:00,27.07,27.07,27.05,27.06,1800.0,26.3191,26.3191,26.2996,26.3094,1800.0
2011-12-13 12:15:00,27.06,27.08,27.03,27.03,3500.0,26.3094,26.3288,26.2802,26.2802,3500.0
2011-12-13 12:20:00,27.04,27.05,26.99,27.04,2000.0,26.2899,26.2996,26.2413,26.2899,2000.0
2011-12-13 12:25:00,27.04,27.08,27.0,27.03,18900.0,26.2899,26.3288,26.251,26.2802,18900.0
2011-12-13 12:30:00,27.04,27.05,27.01,27.01,2600.0,26.2899,26.2996,26.2607,26.2607,2600.0
2011-12-13 12:35:00,27.01,27.04,26.85,26.86,5200.0,26.2607,26.2899,26.1052,26.1149,5200.0
2011-12-13 12:40:00,26.86,26.92,26.86,26.9,3000.0,26.1149,26.1732,26.1149,26.1538,3000.0
2011-12-13 12:45:00,26.88,26.98,26.86,26.98,5100.0,26.1344,26.2316,26.1149,26.2316,5100.0
2011-12-13 12:50:00,26.98,27.04,26.95,27.01,2900.0,26.2316,26.2899,26.2024,26.2607,2900.0
2011-12-13 12:55:00,27.01,27.03,26.99,27.0,6000.0,26.2607,26.2802,26.2413,26.251,6000.0
2011-12-13 13:00:00,26.98,26.98,26.96,26.98,3000.0,26.2316,26.2316,26.2121,26.2316,3000.0
2011-12-13 13:05:00,26.98,26.98,26.91,26.98,4900.0,26.2316,26.2316,26.1635,26.2316,4900.0
2011-12-13 13:10:00,26.98,27.09,26.98,27.04,8800.0,26.2316,26.3385,26.2316,26.2899,8800.0
2011-12-13 13:15:00,27.04,27.07,27.04,27.06,1200.0,26.2899,26.3191,26.2899,26.3094,1200.0
2011-12-13 13:20:00,27.06,27.08,27.04,27.05,4800.0,26.3094,26.3288,26.2899,26.2996,4800.0
2011-12-13 13:25:00,27.05,27.07,27.02,27.04,2400.0,26.2996,26.3191,26.2705,26.2899,2400.0
2011-12-13 13:30:00,27.01,27.03,26.99,27.03,3900.0,26.2607,26.2802,26.2413,26.2802,3900.0
2011-12-13 13:35:00,27.03,27.03,26.91,26.92,4400.0,26.2802,26.2802,26.1635,26.1732,4400.0
2011-12-13 13:40:00,26.94,26.98,26.91,26.98,5400.0,26.1927,26.2316,26.1635,26.2316,5400.0
2011-12-13 13:45:00,26.98,27.03,26.97,26.99,2900.0,26.2316,26.2802,26.2219,26.2413,2900.0
2011-12-13 13:50:00,26.98,27.0,26.96,26.99,8600.0,26.2316,26.251,26.2121,26.2413,8600.0
2011-12-13 13:55:00,26.96,27.01,26.95,26.96,21800.0,26.2121,26.2607,26.2024,26.2121,21800.0
2011-12-13 14:00:00,26.97,27.08,26.97,27.08,7000.0,26.2219,26.3288,26.2219,26.3288,7000.0
2011-12-13 14:05:00,27.08,27.15,27.03,27.03,18300.0,26.3288,26.3969,26.2802,26.2802,18300.0
2011-12-13 14:10:00,27.04,27.04,26.88,26.88,15200.0,26.2899,26.2899,26.1344,26.1344,15200.0
2011-12-13 14:15:00,26.9,26.9,26.73,26.74,16700.0,26.1538,26.1538,25.9885,25.9982,16700.0
2011-12-13 14:20:00,26.73,26.73,26.58,26.63,78600.0,25.9885,25.9885,25.8427,25.8913,78600.0
2011-12-13 14:25:00,26.63,26.82,26.63,26.8,10300.0,25.8913,26.076,25.8913,26.0566,10300.0
2011-12-13 14:30:00,26.79,26.79,26.58,26.58,11400.0,26.0468,26.0468,25.8427,25.8427,11400.0
2011-12-13 14:35:00,26.58,26.6,26.51,26.51,27800.0,25.8427,25.8621,25.7746,25.7746,27800.0
2011-12-13 14:40:00,26.52,26.56,26.39,26.53,22900.0,25.7843,25.8232,25.6579,25.7941,22900.0
2011-12-13 14:45:00,26.52,26.55,26.5,26.53,13200.0,25.7843,25.8135,25.7649,25.7941,13200.0
2011-12-13 14:50:00,26.54,26.67,26.54,26.62,12900.0,25.8038,25.9302,25.8038,25.8816,12900.0
2011-12-13 14:55:00,26.61,26.61,26.55,26.55,8100.0,25.8718,25.8718,25.8135,25.8135,8100.0
2011-12-13 15:00:00,26.53,26.64,26.53,26.64,12000.0,25.7941,25.901,25.7941,25.901,12000.0
2011-12-13 15:05:00,26.62,26.7,26.59,26.59,10000.0,25.8816,25.9593,25.8524,25.8524,10000.0
2011-12-13 15:10:00,26.6,26.62,26.51,26.51,13800.0,25.8621,25.8816,25.7746,25.7746,13800.0
2011-12-13 15:15:00,26.51,26.52,26.28,26.28,30600.0,25.7746,25.7843,25.551,25.551,30600.0
2011-12-13 15:20:00,26.29,26.33,26.16,26.16,85900.0,25.5607,25.5996,25.4343,25.4343,85900.0
2011-12-13 15:25:00,26.17,26.17,25.97,26.07,47700.0,25.444,25.444,25.2496,25.3468,47700.0
2011-12-13 15:30:00,26.08,26.11,25.95,25.96,77200.0,25.3565,25.3857,25.2301,25.2399,77200.0
2011-12-13 15:35:00,25.94,26.16,25.91,26.03,61700.0,25.2204,25.4343,25.1913,25.3079,61700.0
2011-12-13 15:40:00,26.03,26.15,26.01,26.08,26900.0,25.3079,25.4246,25.2885,25.3565,26900.0
2011-12-13 15:45:00,26.09,26.41,26.07,26.39,41500.0,25.3663,25.6774,25.3468,25.6579,41500.0
2011-12-13 15:50:00,26.37,26.38,26.11,26.18,59000.0,25.6385,25.6482,25.3857,25.4538,59000.0
2011-12-13 15:55:00,26.18,26.3,26.17,26.28,82300.0,25.4538,25.5704,25.444,25.551,82300.0
2011-12-14 09:30:00,25.96,26.07,25.71,25.74,24500.0,25.2399,25.3468,24.9968,25.026,24500.0
2011-12-14 09:35:00,25.73,25.76,25.62,25.76,33700.0,25.0163,25.0454,24.9093,25.0454,33700.0
2011-12-14 09:40:00,25.77,25.89,25.77,25.88,14800.0,25.0551,25.1718,25.0551,25.1621,14800.0
2011-12-14 09:45:00,25.87,25.91,25.68,25.7,30700.0,25.1524,25.1913,24.9676,24.9871,30700.0
2011-12-14 09:50:00,25.69,25.75,25.62,25.62,17600.0,24.9774,25.0357,24.9093,24.9093,17600.0
2011-12-14 09:55:00,25.61,25.79,25.61,25.75,10600.0,24.8996,25.0746,24.8996,25.0357,10600.0
2011-12-14 10:00:00,25.73,25.77,25.65,25.71,14500.0,25.0163,25.0551,24.9385,24.9968,14500.0
2011-12-14 10:05:00,25.7,25.76,25.58,25.62,22500.0,24.9871,25.0454,24.8704,24.9093,22500.0
2011-12-14 10:10:00,25.61,25.63,25.52,25.57,31600.0,24.8996,24.919,24.8121,24.8607,31600.0
2011-12-14 10:15:00,25.58,25.62,25.52,25.59,24800.0,24.8704,24.9093,24.8121,24.8801,24800.0
2011-12-14 10:20:00,25.6,25.7,25.46,25.55,36000.0,24.8899,24.9871,24.7537,24.8412,36000.0
2011-12-14 10:25:00,25.55,25.74,25.53,25.74,8300.0,24.8412,25.026,24.8218,25.026,8300.0
2011-12-14 10:30:00,25.74,25.8,25.66,25.66,25300.0,25.026,25.0843,24.9482,24.9482,25300.0
2011-12-14 10:35:00,25.67,25.88,25.67,25.84,10700.0,24.9579,25.1621,24.9579,25.1232,10700.0
2011-12-14 10:40:00,25.82,25.82,25.74,25.78,10400.0,25.1038,25.1038,25.026,25.0649,10400.0
2011-12-14 10:45:00,25.79,25.8,25.71,25.8,22900.0,25.0746,25.0843,24.9968,25.0843,22900.0
2011-12-14 10:50:00,25.81,25.83,25.72,25.78,18000.0,25.094,25.1135,25.0065,25.0649,18000.0
2011-12-14 10:55:00,25.76,25.79,25.72,25.73,9600.0,25.0454,25.0746,25.0065,25.0163,9600.0
2011-12-14 11:00:00,25.74,25.82,25.73,25.82,11100.0,25.026,25.1038,25.0163,25.1038,11100.0
2011-12-14 11:05:00,25.83,25.84,25.72,25.74,13700.0,25.1135,25.1232,25.0065,25.026,13700.0
2011-12-14 11:10:00,25.74,25.87,25.72,25.86,11100.0,25.026,25.1524,25.0065,25.1426,11100.0
2011-12-14 11:15:00,25.87,25.87,25.75,25.75,16500.0,25.1524,25.1524,25.0357,25.0357,16500.0
2011-12-14 11:20:00,25.75,25.77,25.65,25.71,35800.0,25.0357,25.0551,24.9385,24.9968,35800.0
2011-12-14 11:25:00,25.71,25.73,25.65,25.65,10600.0,24.9968,25.0163,24.9385,24.9385,10600.0
2011-12-14 11:30:00,25.65,25.66,25.51,25.57,19600.0,24.9385,24.9482,24.8024,24.8607,19600.0
2011-12-14 11:35:00,25.59,25.59,25.45,25.45,12200.0,24.8801,24.8801,24.744,24.744,12200.0
2011-12-14 11:40:00,25.45,25.6,25.44,25.54,38600.0,24.744,24.8899,24.7343,24.8315,38600.0
2011-12-14 11:45:00,25.56,25.69,25.53,25.69,16200.0,24.851,24.9774,24.8218,24.9774,16200.0
2011-12-14 11:50:00,25.71,25.71,25.62,25.7,9600.0,24.9968,24.9968,24.9093,24.9871,9600.0
2011-12-14 11:55:00,25.69,25.69,25.56,25.57,12600.0,24.9774,24.9774,24.851,24.8607,12600.0
2011-12-14 12:00:00,25.55,25.61,25.47,25.47,15600.0,24.8412,24.8996,24.7635,24.7635,15600.0
2011-12-14 12:05:00,25.48,25.61,25.48,25.61,13100.0,24.7732,24.8996,24.7732,24.8996,13100.0
2011-12-14 12:10:00,25.6,25.66,25.56,25.58,17000.0,24.8899,24.9482,24.851,24.8704,17000.0
2011-12-14 12:15:00,25.57,25.73,25.56,25.71,23200.0,24.8607,25.0163,24.851,24.9968,23200.0
2011-12-14 12:20:00,25.7,25.73,25.65,25.66,4900.0,24.9871,25.0163,24.9385,24.9482,4900.0
2011-12-14 12:25:00,25.67,25.67,25.61,25.64,11400.0,24.9579,24.9579,24.8996,24.9287,11400.0
2011-12-14 12:30:00,25.65,25.79,25.64,25.79,23300.0,24.9385,25.0746,24.9287,25.0746,23300.0
2011-12-14 12:35:00,25.79,25.84,25.77,25.81,8600.0,25.0746,25.1232,25.0551,25.094,8600.0
2011-12-14 12:40:00,25.83,25.9,25.83,25.89,6700.0,25.1135,25.1815,25.1135,25.1718,6700.0
2011-12-14 12:45:00,25.88,25.93,25.84,25.88,28000.0,25.1621,25.2107,25.1232,25.1621,28000.0
2011-12-14 12:50:00,25.9,25.98,25.84,25.94,26300.0,25.1815,25.2593,25.1232,25.2204,26300.0
2011-12-14 12:55:00,25.96,26.03,25.94,26.03,8400.0,25.2399,25.3079,25.2204,25.3079,8400.0
2011-12-14 13:00:00,26.03,26.03,25.9,25.92,7300.0,25.3079,25.3079,25.1815,25.201,7300.0
2011-12-14 13:05:00,25.92,26.05,25.91,26.02,22100.0,25.201,25.3274,25.1913,25.2982,22100.0
2011-12-14 13:10:00,26.01,26.1,25.98,26.09,9000.0,25.2885,25.376,25.2593,25.3663,9000.0
2011-12-14 13:15:00,26.1,26.27,26.1,26.27,36200.0,25.376,25.5413,25.376,25.5413,36200.0
2011-12-14 13:20:00,26.27,26.31,26.18,26.18,19400.0,25.5413,25.5802,25.4538,25.4538,19400.0
2011-12-14 13:25:00,26.16,26.27,26.14,26.25,11000.0,25.4343,25.5413,25.4149,25.5218,11000.0
2011-12-14 13:30:00,26.25,26.25,26.09,26.09,10300.0,25.5218,25.5218,25.3663,25.3663,10300.0
2011-12-14 13:35:00,26.08,26.23,26.08,26.21,18000.0,25.3565,25.5024,25.3565,25.4829,18000.0
2011-12-14 13:40:00,26.21,26.22,26.11,26.11,19400.0,25.4829,25.4927,25.3857,25.3857,19400.0
2011-12-14 13:45:00,26.11,26.11,25.99,25.99,26200.0,25.3857,25.3857,25.269,25.269,26200.0
2011-12-14 13:50:00,25.99,26.0,25.88,25.88,13500.0,25.269,25.2788,25.1621,25.1621,13500.0
2011-12-14 13:55:00,25.88,25.88,25.73,25.75,20300.0,25.1621,25.1621,25.0163,25.0357,20300.0
2011-12-14 14:00:00,25.76,25.76,25.68,25.69,24800.0,25.0454,25.0454,24.9676,24.9774,24800.0
2011-12-14 14:05:00,25.68,25.76,25.67,25.68,13500.0,24.9676,25.0454,24.9579,24.9676,13500.0
2011-12-14 14:10:00,25.68,25.73,25.62,25.67,12900.0,24.9676,25.0163,24.9093,24.9579,12900.0
2011-12-14 14:15:00,25.66,25.83,25.66,25.77,12700.0,24.9482,25.1135,24.9482,25.0551,12700.0
2011-12-14 14:20:00,25.77,25.77,25.72,25.72,11100.0,25.0551,25.0551,25.0065,25.0065,11100.0
2011-12-14 14:25:00,25.75,25.86,25.75,25.79,21200.0,25.0357,25.1426,25.0357,25.0746,21200.0
2011-12-14 14:30:00,25.79,25.8,25.71,25.74,12600.0,25.0746,25.0843,24.9968,25.026,12600.0
2011-12-14 14:35:00,25.71,25.74,25.6,25.7,18400.0,24.9968,25.026,24.8899,24.9871,18400.0
2011-12-14 14:40:00,25.71,25.76,25.69,25.71,11500.0,24.9968,25.0454,24.9774,24.9968,11500.0
2011-12-14 14:45:00,25.73,25.84,25.72,25.82,20600.0,25.0163,25.1232,25.0065,25.1038,20600.0
2011-12-14 14:50:00,25.82,25.82,25.64,25.7,23700.0,25.1038,25.1038,24.9287,24.9871,23700.0
2011-12-14 14:55:00,25.7,25.7,25.58,25.68,11800.0,24.9871,24.9871,24.8704,24.9676,11800.0
2011-12-14 15:00:00,25.67,25.75,25.63,25.69,22100.0,24.9579,25.0357,24.919,24.9774,22100.0
2011-12-14 15:05:00,25.7,25.71,25.63,25.65,24400.0,24.9871,24.9968,24.919,24.9385,24400.0
2011-12-14 15:10:00,25.66,25.88,25.66,25.8,32400.0,24.9482,25.1621,24.9482,25.0843,32400.0
2011-12-14 15:15:00,25.8,25.84,25.74,25.82,22000.0,25.0843,25.1232,25.026,25.1038,22000.0
2011-12-14 15:20:00,25.81,25.81,25.66,25.72,35600.0,25.094,25.094,24.9482,25.0065,35600.0
2011-12-14 15:25:00,25.72,25.76,25.64,25.74,34700.0,25.0065,25.0454,24.9287,25.026,34700.0
2011-12-14 15:30:00,25.73,25.76,25.61,25.64,65200.0,25.0163,25.0454,24.8996,24.9287,65200.0
2011-12-14 15:35:00,25.64,25.76,25.64,25.76,74000.0,24.9287,25.0454,24.9287,25.0454,74000.0
2011-12-14 15:40:00,25.77,25.86,25.76,25.84,62300.0,25.0551,25.1426,25.0454,25.1232,62300.0
2011-12-14 15:45:00,25.83,25.86,25.74,25.82,42400.0,25.1135,25.1426,25.026,25.1038,42400.0
2011-12-14 15:50:00,25.82,25.84,25.75,25.79,44800.0,25.1038,25.1232,25.0357,25.0746,44800.0
2011-12-14 15:55:00,25.79,25.79,25.73,25.76,95300.0,25.0746,25.0746,25.0163,25.0454,95300.0
2011-12-15 09:30:00,26.23,26.5,26.13,26.36,40300.0,25.5024,25.7649,25.4052,25.6288,40300.0
2011-12-15 09:35:00,26.34,26.36,26.21,26.22,21400.0,25.6093,25.6288,25.4829,25.4927,21400.0
2011-12-15 09:40:00,26.21,26.26,26.1,26.14,22600.0,25.4829,25.5315,25.376,25.4149,22600.0
2011-12-15 09:45:00,26.17,26.25,26.09,26.11,10500.0,25.444,25.5218,25.3663,25.3857,10500.0
2011-12-15 09:50:00,26.09,26.22,26.08,26.08,11100.0,25.3663,25.4927,25.3565,25.3565,11100.0
2011-12-15 09:55:00,26.1,26.15,26.05,26.12,11000.0,25.376,25.4246,25.3274,25.3954,11000.0
2011-12-15 10:00:00,26.13,26.36,26.08,26.19,24300.0,25.4052,25.6288,25.3565,25.4635,24300.0
2011-12-15 10:05:00,26.19,26.2,26.09,26.1,11200.0,25.4635,25.4732,25.3663,25.376,11200.0
2011-12-15 10:10:00,26.08,26.09,25.94,25.94,22700.0,25.3565,25.3663,25.2204,25.2204,22700.0
2011-12-15 10:15:00,25.95,26.04,25.9,25.99,17700.0,25.2301,25.3177,25.1815,25.269,17700.0
2011-12-15 10:20:00,25.99,26.08,25.98,26.08,22900.0,25.269,25.3565,25.2593,25.3565,22900.0
2011-12-15 10:25:00,26.07,26.09,25.99,25.99,23100.0,25.3468,25.3663,25.269,25.269,23100.0
2011-12-15 10:30:00,26.0,26.01,25.94,25.97,8900.0,25.2788,25.2885,25.2204,25.2496,8900.0
2011-12-15 10:35:00,25.97,26.04,25.85,25.86,28300.0,25.2496,25.3177,25.1329,25.1426,28300.0
2011-12-15 10:40:00,25.88,25.95,25.83,25.88,14700.0,25.1621,25.2301,25.1135,25.1621,14700.0
2011-12-15 10:45:00,25.87,25.88,25.78,25.87,15700.0,25.1524,25.1621,25.0649,25.1524,15700.0
2011-12-15 10:50:00,25.88,26.0,25.85,26.0,20400.0,25.1621,25.2788,25.1329,25.2788,20400.0
2011-12-15 10:55:00,26.0,26.02,25.89,25.94,11500.0,25.2788,25.2982,25.1718,25.2204,11500.0
2011-12-15 11:00:00,25.97,26.02,25.94,26.0,5800.0,25.2496,25.2982,25.2204,25.2788,5800.0
2011-12-15 11:05:00,26.02,26.04,25.98,26.0,17500.0,25.2982,25.3177,25.2593,25.2788,17500.0
2011-12-15 11:10:00,26.0,26.1,26.0,26.07,40700.0,25.2788,25.376,25.2788,25.3468,40700.0
2011-12-15 11:15:00,26.05,26.08,26.02,26.04,57000.0,25.3274,25.3565,25.2982,25.3177,57000.0
2011-12-15 11:20:00,26.03,26.06,25.99,26.02,4900.0,25.3079,25.3371,25.269,25.2982,4900.0
2011-12-15 11:25:00,25.98,26.17,25.98,26.13,5400.0,25.2593,25.444,25.2593,25.4052,5400.0
2011-12-15 11:30:00,26.14,26.18,26.13,26.13,4900.0,25.4149,25.4538,25.4052,25.4052,4900.0
2011-12-15 11:35:00,26.12,26.17,26.1,26.11,5300.0,25.3954,25.444,25.376,25.3857,5300.0
2011-12-15 11:40:00,26.11,26.15,26.08,26.13,5900.0,25.3857,25.4246,25.3565,25.4052,5900.0
2011-12-15 11:45:00,26.13,26.19,26.09,26.15,37400.0,25.4052,25.4635,25.3663,25.4246,37400.0
2011-12-15 11:50:00,26.14,26.16,26.01,26.06,27800.0,25.4149,25.4343,25.2885,25.3371,27800.0
2011-12-15 11:55:00,26.07,26.11,26.05,26.11,5500.0,25.3468,25.3857,25.3274,25.3857,5500.0
2011-12-15 12:00:00,26.12,26.17,26.1,26.14,5700.0,25.3954,25.444,25.376,25.4149,5700.0
2011-12-15 12:05:00,26.15,26.19,26.14,26.17,2600.0,25.4246,25.4635,25.4149,25.444,2600.0
2011-12-15 12:10:00,26.17,26.17,26.1,26.17,4000.0,25.444,25.444,25.376,25.444,4000.0
2011-12-15 12:15:00,26.17,26.25,26.15,26.24,4500.0,25.444,25.5218,25.4246,25.5121,4500.0
2011-12-15 12:20:00,26.26,26.41,26.26,26.35,9500.0,25.5315,25.6774,25.5315,25.6191,9500.0
2011-12-15 12:25:00,26.35,26.37,26.34,26.37,1700.0,25.6191,25.6385,25.6093,25.6385,1700.0
2011-12-15 12:30:00,26.38,26.4,26.34,26.34,2200.0,25.6482,25.6677,25.6093,25.6093,2200.0
2011-12-15 12:35:00,26.34,26.34,26.27,26.29,5300.0,25.6093,25.6093,25.5413,25.5607,5300.0
2011-12-15 12:40:00,26.29,26.34,26.23,26.23,6500.0,25.5607,25.6093,25.5024,25.5024,6500.0
2011-12-15 12:45:00,26.24,26.33,26.24,26.29,4400.0,25.5121,25.5996,25.5121,25.5607,4400.0
2011-12-15 12:50:00,26.3,26.3,26.22,26.23,3700.0,25.5704,25.5704,25.4927,25.5024,3700.0
2011-12-15 12:55:00,26.25,26.25,26.14,26.16,13600.0,25.5218,25.5218,25.4149,25.4343,13600.0
2011-12-15 13:00:00,26.17,26.17,26.11,26.16,7100.0,25.444,25.444,25.3857,25.4343,7100.0
2011-12-15 13:05:00,26.16,26.17,26.13,26.14,9300.0,25.4343,25.444,25.4052,25.4149,9300.0
2011-12-15 13:10:00,26.14,26.16,26.1,26.12,4200.0,25.4149,25.4343,25.376,25.3954,4200.0
2011-12-15 13:15:00,26.13,26.23,26.13,26.21,5700.0,25.4052,25.5024,25.4052,25.4829,5700.0
2011-12-15 13:20:00,26.23,26.23,26.13,26.14,4300.0,25.5024,25.5024,25.4052,25.4149,4300.0
2011-12-15 13:25:00,26.12,26.14,26.08,26.08,2500.0,25.3954,25.4149,25.3565,25.3565,2500.0
2011-12-15 13:30:00,26.1,26.1,25.88,25.96,36900.0,25.376,25.376,25.1621,25.2399,36900.0
2011-12-15 13:35:00,25.96,26.01,25.96,26.0,12700.0,25.2399,25.2885,25.2399,25.2788,12700.0
2011-12-15 13:40:00,25.99,26.18,25.92,26.14,86200.0,25.269,25.4538,25.201,25.4149,86200.0
2011-12-15 13:45:00,26.14,26.18,26.09,26.17,8300.0,25.4149,25.4538,25.3663,25.444,8300.0
2011-12-15 13:50:00,26.15,26.2,26.11,26.2,16700.0,25.4246,25.4732,25.3857,25.4732,16700.0
2011-12-15 13:55:00,26.21,26.23,26.18,26.19,16800.0,25.4829,25.5024,25.4538,25.4635,16800.0
2011-12-15 14:00:00,26.19,26.26,26.19,26.26,8000.0,25.4635,25.5315,25.4635,25.5315,8000.0
2011-12-15 14:05:00,26.25,26.25,26.16,26.23,6400.0,25.5218,25.5218,25.4343,25.5024,6400.0
2011-12-15 14:10:00,26.22,26.29,26.2,26.22,5800.0,25.4927,25.5607,25.4732,25.4927,5800.0
2011-12-15 14:15:00,26.23,26.28,26.22,26.26,5800.0,25.5024,25.551,25.4927,25.5315,5800.0
2011-12-15 14:20:00,26.27,26.3,26.22,26.22,6000.0,25.5413,25.5704,25.4927,25.4927,6000.0
2011-12-15 14:25:00,26.25,26.26,26.17,26.17,7100.0,25.5218,25.5315,25.444,25.444,7100.0
2011-12-15 14:30:00,26.16,26.21,26.13,26.18,6600.0,25.4343,25.4829,25.4052,25.4538,6600.0
2011-12-15 14:35:00,26.18,26.18,26.12,26.17,7100.0,25.4538,25.4538,25.3954,25.444,7100.0
2011-12-15 14:40:00,26.17,26.17,26.09,26.11,7900.0,25.444,25.444,25.3663,25.3857,7900.0
2011-12-15 14:45:00,26.12,26.12,25.97,25.99,12700.0,25.3954,25.3954,25.2496,25.269,12700.0
2011-12-15 14:50:00,25.98,25.98,25.89,25.96,10600.0,25.2593,25.2593,25.1718,25.2399,10600.0
2011-12-15 14:55:00,25.96,26.0,25.93,25.98,11200.0,25.2399,25.2788,25.2107,25.2593,11200.0
2011-12-15 15:00:00,25.98,26.04,25.98,26.04,7400.0,25.2593,25.3177,25.2593,25.3177,7400.0
2011-12-15 15:05:00,26.04,26.08,26.02,26.08,10900.0,25.3177,25.3565,25.2982,25.3565,10900.0
2011-12-15 15:10:00,26.08,26.13,26.0,26.04,20600.0,25.3565,25.4052,25.2788,25.3177,20600.0
2011-12-15 15:15:00,26.03,26.14,26.02,26.13,16400.0,25.3079,25.4149,25.2982,25.4052,16400.0
2011-12-15 15:20:00,26.13,26.14,26.03,26.05,24400.0,25.4052,25.4149,25.3079,25.3274,24400.0
2011-12-15 15:25:00,26.06,26.13,26.02,26.06,15900.0,25.3371,25.4052,25.2982,25.3371,15900.0
2011-12-15 15:30:00,26.06,26.15,26.05,26.07,18600.0,25.3371,25.4246,25.3274,25.3468,18600.0
2011-12-15 15:35:00,26.08,26.12,26.03,26.11,24100.0,25.3565,25.3954,25.3079,25.3857,24100.0
2011-12-15 15:40:00,26.11,26.13,26.01,26.01,23500.0,25.3857,25.4052,25.2885,25.2885,23500.0
2011-12-15 15:45:00,26.0,26.0,25.92,26.0,28700.0,25.2788,25.2788,25.201,25.2788,28700.0
2011-12-15 15:50:00,26.0,26.0,25.88,25.95,33400.0,25.2788,25.2788,25.1621,25.2301,33400.0
2011-12-15 15:55:00,25.96,26.05,25.96,26.03,99800.0,25.2399,25.3274,25.2399,25.3079,99800.0
2011-12-16 09:30:00,27.16,27.41,26.35,27.28,738500.0,26.4066,26.6496,25.6191,26.5233,738500.0
2011-12-16 09:35:00,27.28,27.3,26.89,26.91,449900.0,26.5233,26.5427,26.1441,26.1635,449900.0
2011-12-16 09:40:00,26.9,27.07,26.72,26.81,452400.0,26.1538,26.3191,25.9788,26.0663,452400.0
2011-12-16 09:45:00,26.8,26.83,26.0,26.27,505300.0,26.0566,26.0857,25.2788,25.5413,505300.0
2011-12-16 09:50:00,26.23,26.77,26.22,26.7,327600.0,25.5024,26.0274,25.4927,25.9593,327600.0
2011-12-16 09:55:00,26.68,26.71,26.44,26.59,240500.0,25.9399,25.9691,25.7066,25.8524,240500.0
2011-12-16 10:00:00,26.56,26.6,26.35,26.36,323300.0,25.8232,25.8621,25.6191,25.6288,323300.0
2011-12-16 10:05:00,26.37,26.83,26.36,26.65,210000.0,25.6385,26.0857,25.6288,25.9107,210000.0
2011-12-16 10:10:00,26.64,26.75,26.51,26.69,159300.0,25.901,26.008,25.7746,25.9496,159300.0
2011-12-16 10:15:00,26.71,27.04,26.62,26.97,207300.0,25.9691,26.2899,25.8816,26.2219,207300.0
2011-12-16 10:20:00,26.97,27.12,26.77,26.77,300100.0,26.2219,26.3677,26.0274,26.0274,300100.0
2011-12-16 10:25:00,26.77,26.9,26.74,26.87,151200.0,26.0274,26.1538,25.9982,26.1246,151200.0
2011-12-16 10:30:00,26.87,27.2,26.85,27.12,214700.0,26.1246,26.4455,26.1052,26.3677,214700.0
2011-12-16 10:35:00,27.14,27.43,27.12,27.39,347400.0,26.3871,26.6691,26.3677,26.6302,347400.0
2011-12-16 10:40:00,27.38,27.42,27.2,27.4,499100.0,26.6205,26.6594,26.4455,26.6399,499100.0
2011-12-16 10:45:00,27.4,27.46,27.33,27.36,210900.0,26.6399,26.6983,26.5719,26.601,210900.0
2011-12-16 10:50:00,27.35,27.37,27.02,27.18,180400.0,26.5913,26.6108,26.2705,26.426,180400.0
2011-12-16 10:55:00,27.18,27.26,27.08,27.21,105900.0,26.426,26.5038,26.3288,26.4552,105900.0
2011-12-16 11:00:00,27.2,27.22,27.1,27.19,130200.0,26.4455,26.4649,26.3482,26.4358,130200.0
2011-12-16 11:05:00,27.19,27.21,27.12,27.19,46300.0,26.4358,26.4552,26.3677,26.4358,46300.0
2011-12-16 11:10:00,27.18,27.22,27.15,27.19,38900.0,26.426,26.4649,26.3969,26.4358,38900.0
2011-12-16 11:15:00,27.2,27.2,26.97,27.05,121000.0,26.4455,26.4455,26.2219,26.2996,121000.0
2011-12-16 11:20:00,27.05,27.09,27.02,27.06,80400.0,26.2996,26.3385,26.2705,26.3094,80400.0
2011-12-16 11:25:00,27.06,27.12,27.0,27.03,192600.0,26.3094,26.3677,26.251,26.2802,192600.0
2011-12-16 11:30:00,27.06,27.09,27.03,27.06,52500.0,26.3094,26.3385,26.2802,26.3094,52500.0
2011-12-16 11:35:00,27.05,27.1,27.05,27.05,158700.0,26.2996,26.3482,26.2996,26.2996,158700.0
2011-12-16 11:40:00,27.05,27.12,27.05,27.06,55900.0,26.2996,26.3677,26.2996,26.3094,55900.0
2011-12-16 11:45:00,27.07,27.19,27.06,27.1,50600.0,26.3191,26.4358,26.3094,26.3482,50600.0
2011-12-16 11:50:00,27.09,27.15,27.07,27.1,43700.0,26.3385,26.3969,26.3191,26.3482,43700.0
2011-12-16 11:55:00,27.1,27.14,27.02,27.06,130500.0,26.3482,26.3871,26.2705,26.3094,130500.0
2011-12-16 12:00:00,27.05,27.12,27.05,27.1,82300.0,26.2996,26.3677,26.2996,26.3482,82300.0
2011-12-16 12:05:00,27.1,27.13,27.05,27.07,53400.0,26.3482,26.3774,26.2996,26.3191,53400.0
2011-12-16 12:10:00,27.07,27.1,27.05,27.09,20000.0,26.3191,26.3482,26.2996,26.3385,20000.0
2011-12-16 12:15:00,27.08,27.14,27.08,27.13,25300.0,26.3288,26.3871,26.3288,26.3774,25300.0
2011-12-16 12:20:00,27.11,27.15,27.07,27.07,33400.0,26.358,26.3969,26.3191,26.3191,33400.0
2011-12-16 12:25:00,27.1,27.11,27.07,27.1,43600.0,26.3482,26.358,26.3191,26.3482,43600.0
2011-12-16 12:30:00,27.09,27.11,26.93,26.96,133500.0,26.3385,26.358,26.183,26.2121,133500.0
2011-12-16 12:35:00,26.96,27.03,26.82,27.03,59100.0,26.2121,26.2802,26.076,26.2802,59100.0
2011-12-16 12:40:00,27.04,27.08,27.0,27.01,50800.0,26.2899,26.3288,26.251,26.2607,50800.0
2011-12-16 12:45:00,27.0,27.04,26.88,26.93,49800.0,26.251,26.2899,26.1344,26.183,49800.0
2011-12-16 12:50:00,26.93,26.97,26.86,26.94,68600.0,26.183,26.2219,26.1149,26.1927,68600.0
2011-12-16 12:55:00,26.95,27.0,26.93,26.97,60900.0,26.2024,26.251,26.183,26.2219,60900.0
2011-12-16 13:00:00,26.98,27.0,26.92,26.94,79700.0,26.2316,26.251,26.1732,26.1927,79700.0
2011-12-16 13:05:00,26.95,26.98,26.9,26.93,42400.0,26.2024,26.2316,26.1538,26.183,42400.0
2011-12-16 13:10:00,26.91,26.97,26.86,26.88,53700.0,26.1635,26.2219,26.1149,26.1344,53700.0
2011-12-16 13:15:00,26.88,26.93,26.85,26.92,32000.0,26.1344,26.183,26.1052,26.1732,32000.0
2011-12-16 13:20:00,26.92,26.95,26.87,26.92,68500.0,26.1732,26.2024,26.1246,26.1732,68500.0
2011-12-16 13:25:00,26.92,26.94,26.89,26.93,48700.0,26.1732,26.1927,26.1441,26.183,48700.0
2011-12-16 13:30:00,26.93,26.98,26.93,26.95,33800.0,26.183,26.2316,26.183,26.2024,33800.0
2011-12-16 13:35:00,26.96,26.97,26.85,26.87,106200.0,26.2121,26.2219,26.1052,26.1246,106200.0
2011-12-16 13:40:00,26.88,26.88,26.81,26.84,99400.0,26.1344,26.1344,26.0663,26.0955,99400.0
2011-12-16 13:45:00,26.83,26.85,26.72,26.84,72900.0,26.0857,26.1052,25.9788,26.0955,72900.0
2011-12-16 13:50:00,26.83,26.94,26.8,26.93,36600.0,26.0857,26.1927,26.0566,26.183,36600.0
2011-12-16 13:55:00,26.93,26.99,26.85,26.87,71500.0,26.183,26.2413,26.1052,26.1246,71500.0
2011-12-16 14:00:00,26.87,26.89,26.82,26.85,34800.0,26.1246,26.1441,26.076,26.1052,34800.0
2011-12-16 14:05:00,26.84,27.0,26.83,26.97,46500.0,26.0955,26.251,26.0857,26.2219,46500.0
2011-12-16 14:10:00,26.97,27.07,26.94,27.05,44900.0,26.2219,26.3191,26.1927,26.2996,44900.0
2011-12-16 14:15:00,27.07,27.1,27.03,27.05,47700.0,26.3191,26.3482,26.2802,26.2996,47700.0
2011-12-16 14:20:00,27.06,27.09,27.05,27.05,41900.0,26.3094,26.3385,26.2996,26.2996,41900.0
2011-12-16 14:25:00,27.05,27.1,27.04,27.06,76000.0,26.2996,26.3482,26.2899,26.3094,76000.0
2011-12-16 14:30:00,27.06,27.11,27.05,27.09,100800.0,26.3094,26.358,26.2996,26.3385,100800.0
2011-12-16 14:35:00,27.08,27.11,27.06,27.1,36300.0,26.3288,26.358,26.3094,26.3482,36300.0
2011-12-16 14:40:00,27.1,27.13,27.07,27.11,132400.0,26.3482,26.3774,26.3191,26.358,132400.0
2011-12-16 14:45:00,27.1,27.32,27.1,27.32,94700.0,26.3482,26.5621,26.3482,26.5621,94700.0
2011-12-16 14:50:00,27.32,27.43,27.28,27.43,245900.0,26.5621,26.6691,26.5233,26.6691,245900.0
2011-12-16 14:55:00,27.42,27.56,27.36,27.38,89700.0,26.6594,26.7955,26.601,26.6205,89700.0
2011-12-16 15:00:00,27.37,27.51,27.32,27.39,113300.0,26.6108,26.7469,26.5621,26.6302,113300.0
2011-12-16 15:05:00,27.4,27.42,27.34,27.38,60800.0,26.6399,26.6594,26.5816,26.6205,60800.0
2011-12-16 15:10:00,27.38,27.45,27.38,27.43,79200.0,26.6205,26.6885,26.6205,26.6691,79200.0
2011-12-16 15:15:00,27.44,27.52,27.4,27.42,110000.0,26.6788,26.7566,26.6399,26.6594,110000.0
2011-12-16 15:20:00,27.42,27.45,27.34,27.35,101300.0,26.6594,26.6885,26.5816,26.5913,101300.0
2011-12-16 15:25:00,27.34,27.4,27.34,27.38,70600.0,26.5816,26.6399,26.5816,26.6205,70600.0
2011-12-16 15:30:00,27.37,27.53,27.36,27.48,188000.0,26.6108,26.7663,26.601,26.7177,188000.0
2011-12-16 15:35:00,27.48,27.68,27.46,27.64,198600.0,26.7177,26.9122,26.6983,26.8733,198600.0
2011-12-16 15:40:00,27.64,27.8,27.63,27.75,315000.0,26.8733,27.0288,26.8635,26.9802,315000.0
2011-12-16 15:45:00,27.75,27.98,27.66,27.96,321600.0,26.9802,27.2038,26.8927,27.1844,321600.0
2011-12-16 15:50:00,27.95,27.98,27.88,27.93,303500.0,27.1747,27.2038,27.1066,27.1552,303500.0
2011-12-16 15:55:00,27.93,28.0,27.75,27.89,627100.0,27.1552,27.2233,26.9802,27.1163,627100.0
2011-12-19 09:30:00,28.36,28.55,28.2,28.4,170600.0,27.5733,27.758,27.4177,27.6122,170600.0
2011-12-19 09:35:00,28.34,28.43,28.2,28.23,66000.0,27.5539,27.6414,27.4177,27.4469,66000.0
2011-12-19 09:40:00,28.23,28.26,28.17,28.21,88700.0,27.4469,27.4761,27.3886,27.4275,88700.0
2011-12-19 09:45:00,28.22,28.24,28.17,28.2,74700.0,27.4372,27.4566,27.3886,27.4177,74700.0
2011-12-19 09:50:00,28.21,28.26,28.17,28.17,151300.0,27.4275,27.4761,27.3886,27.3886,151300.0
2011-12-19 09:55:00,28.17,28.35,28.17,28.3,69200.0,27.3886,27.5636,27.3886,27.515,69200.0
2011-12-19 10:00:00,28.31,28.4,28.24,28.4,84300.0,27.5247,27.6122,27.4566,27.6122,84300.0
2011-12-19 10:05:00,28.4,28.62,28.37,28.46,136400.0,27.6122,27.8261,27.583,27.6705,136400.0
2011-12-19 10:10:00,28.46,28.7,28.44,28.65,74200.0,27.6705,27.9039,27.6511,27.8553,74200.0
2011-12-19 10:15:00,28.65,28.69,28.5,28.51,69500.0,27.8553,27.8941,27.7094,27.7191,69500.0
2011-12-19 10:20:00,28.52,28.56,28.41,28.51,56400.0,27.7289,27.7677,27.6219,27.7191,56400.0
2011-12-19 10:25:00,28.51,28.61,28.44,28.61,69400.0,27.7191,27.8164,27.6511,27.8164,69400.0
2011-12-19 10:30:00,28.6,28.74,28.58,28.71,45600.0,27.8066,27.9428,27.7872,27.9136,45600.0
2011-12-19 10:35:00,28.71,29.0,28.71,28.87,100800.0,27.9136,28.1955,27.9136,28.0691,100800.0
2011-12-19 10:40:00,28.87,28.98,28.78,28.9,76600.0,28.0691,28.1761,27.9816,28.0983,76600.0
2011-12-19 10:45:00,28.89,28.94,28.78,28.8,99300.0,28.0886,28.1372,27.9816,28.0011,99300.0
2011-12-19 10:50:00,28.82,28.89,28.4,28.51,103600.0,28.0205,28.0886,27.6122,27.7191,103600.0
2011-12-19 10:55:00,28.51,28.53,28.31,28.47,64900.0,27.7191,27.7386,27.5247,27.6802,64900.0
2011-12-19 11:00:00,28.47,28.6,28.45,28.58,99500.0,27.6802,27.8066,27.6608,27.7872,99500.0
2011-12-19 11:05:00,28.58,28.6,28.36,28.42,93800.0,27.7872,27.8066,27.5733,27.6316,93800.0
2011-12-19 11:10:00,28.44,28.54,28.34,28.51,50200.0,27.6511,27.7483,27.5539,27.7191,50200.0
2011-12-19 11:15:00,28.5,28.56,28.45,28.54,45900.0,27.7094,27.7677,27.6608,27.7483,45900.0
2011-12-19 11:20:00,28.55,28.66,28.51,28.53,70000.0,27.758,27.865,27.7191,27.7386,70000.0
2011-12-19 11:25:00,28.53,28.6,28.49,28.6,108000.0,27.7386,27.8066,27.6997,27.8066,108000.0
2011-12-19 11:30:00,28.6,28.6,28.47,28.5,21000.0,27.8066,27.8066,27.6802,27.7094,21000.0
2011-12-19 11:35:00,28.52,28.53,28.32,28.35,27800.0,27.7289,27.7386,27.5344,27.5636,27800.0
2011-12-19 11:40:00,28.35,28.41,28.3,28.36,67800.0,27.5636,27.6219,27.515,27.5733,67800.0
2011-12-19 11:45:00,28.36,28.46,28.33,28.45,70700.0,27.5733,27.6705,27.5441,27.6608,70700.0
2011-12-19 11:50:00,28.46,28.5,28.45,28.46,15000.0,27.6705,27.7094,27.6608,27.6705,15000.0
2011-12-19 11:55:00,28.48,28.53,28.44,28.44,18100.0,27.69,27.7386,27.6511,27.6511,18100.0
2011-12-19 12:00:00,28.45,28.57,28.43,28.47,22900.0,27.6608,27.7775,27.6414,27.6802,22900.0
2011-12-19 12:05:00,28.47,28.53,28.45,28.53,14800.0,27.6802,27.7386,27.6608,27.7386,14800.0
2011-12-19 12:10:00,28.54,28.55,28.46,28.5,17300.0,27.7483,27.758,27.6705,27.7094,17300.0
2011-12-19 12:15:00,28.5,28.51,28.45,28.46,20900.0,27.7094,27.7191,27.6608,27.6705,20900.0
2011-12-19 12:20:00,28.45,28.58,28.45,28.54,12600.0,27.6608,27.7872,27.6608,27.7483,12600.0
2011-12-19 12:25:00,28.54,28.78,28.54,28.75,33400.0,27.7483,27.9816,27.7483,27.9525,33400.0
2011-12-19 12:30:00,28.74,28.74,28.58,28.58,12400.0,27.9428,27.9428,27.7872,27.7872,12400.0
2011-12-19 12:35:00,28.59,28.59,28.5,28.54,41000.0,27.7969,27.7969,27.7094,27.7483,41000.0
2011-12-19 12:40:00,28.54,28.62,28.46,28.49,20400.0,27.7483,27.8261,27.6705,27.6997,20400.0
2011-12-19 12:45:00,28.5,28.5,28.46,28.47,22100.0,27.7094,27.7094,27.6705,27.6802,22100.0
2011-12-19 12:50:00,28.47,28.49,28.43,28.48,38100.0,27.6802,27.6997,27.6414,27.69,38100.0
2011-12-19 12:55:00,28.5,28.65,28.5,28.63,29400.0,27.7094,27.8553,27.7094,27.8358,29400.0
2011-12-19 13:00:00,28.62,28.63,28.52,28.52,19000.0,27.8261,27.8358,27.7289,27.7289,19000.0
2011-12-19 13:05:00,28.52,28.54,28.49,28.5,13700.0,27.7289,27.7483,27.6997,27.7094,13700.0
2011-12-19 13:10:00,28.5,28.51,28.43,28.43,12900.0,27.7094,27.7191,27.6414,27.6414,12900.0
2011-12-19 13:15:00,28.44,28.45,28.34,28.34,13900.0,27.6511,27.6608,27.5539,27.5539,13900.0
2011-12-19 13:20:00,28.35,28.41,28.32,28.39,10100.0,27.5636,27.6219,27.5344,27.6025,10100.0
2011-12-19 13:25:00,28.43,28.43,28.36,28.37,13500.0,27.6414,27.6414,27.5733,27.583,13500.0
2011-12-19 13:30:00,28.38,28.42,28.35,28.37,8200.0,27.5927,27.6316,27.5636,27.583,8200.0
2011-12-19 13:35:00,28.36,28.4,28.31,28.31,16300.0,27.5733,27.6122,27.5247,27.5247,16300.0
2011-12-19 13:40:00,28.32,28.36,28.32,28.34,14500.0,27.5344,27.5733,27.5344,27.5539,14500.0
2011-12-19 13:45:00,28.33,28.36,28.29,28.32,38200.0,27.5441,27.5733,27.5052,27.5344,38200.0
2011-12-19 13:50:00,28.32,28.45,28.31,28.42,31500.0,27.5344,27.6608,27.5247,27.6316,31500.0
2011-12-19 13:55:00,28.42,28.45,28.35,28.45,24900.0,27.6316,27.6608,27.5636,27.6608,24900.0
2011-12-19 14:00:00,28.45,28.48,28.4,28.41,29800.0,27.6608,27.69,27.6122,27.6219,29800.0
2011-12-19 14:05:00,28.42,28.46,28.39,28.43,25000.0,27.6316,27.6705,27.6025,27.6414,25000.0
2011-12-19 14:10:00,28.43,28.45,28.38,28.42,53500.0,27.6414,27.6608,27.5927,27.6316,53500.0
2011-12-19 14:15:00,28.4,28.44,28.38,28.41,37300.0,27.6122,27.6511,27.5927,27.6219,37300.0
2011-12-19 14:20:00,28.41,28.44,28.4,28.42,29800.0,27.6219,27.6511,27.6122,27.6316,29800.0
2011-12-19 14:25:00,28.42,28.44,28.38,28.41,88100.0,27.6316,27.6511,27.5927,27.6219,88100.0
2011-12-19 14:30:00,28.41,28.44,28.4,28.4,29100.0,27.6219,27.6511,27.6122,27.6122,29100.0
2011-12-19 14:35:00,28.4,28.44,28.4,28.44,35400.0,27.6122,27.6511,27.6122,27.6511,35400.0
2011-12-19 14:40:00,28.43,28.5,28.41,28.46,40100.0,27.6414,27.7094,27.6219,27.6705,40100.0
2011-12-19 14:45:00,28.47,28.47,28.38,28.38,42200.0,27.6802,27.6802,27.5927,27.5927,42200.0
2011-12-19 14:50:00,28.38,28.39,28.32,28.35,42200.0,27.5927,27.6025,27.5344,27.5636,42200.0
2011-12-19 14:55:00,28.35,28.42,28.32,28.41,32600.0,27.5636,27.6316,27.5344,27.6219,32600.0
2011-12-19 15:00:00,28.41,28.41,28.17,28.17,55300.0,27.6219,27.6219,27.3886,27.3886,55300.0
2011-12-19 15:05:00,28.18,28.24,28.17,28.2,159100.0,27.3983,27.4566,27.3886,27.4177,159100.0
2011-12-19 15:10:00,28.2,28.22,28.17,28.18,46000.0,27.4177,27.4372,27.3886,27.3983,46000.0
2011-12-19 15:15:00,28.18,28.25,28.17,28.25,42300.0,27.3983,27.4663,27.3886,27.4663,42300.0
2011-12-19 15:20:00,28.24,28.24,28.17,28.18,51000.0,27.4566,27.4566,27.3886,27.3983,51000.0
2011-12-19 15:25:00,28.17,28.27,28.17,28.22,105100.0,27.3886,27.4858,27.3886,27.4372,105100.0
2011-12-19 15:30:00,28.21,28.22,28.17,28.19,69900.0,27.4275,27.4372,27.3886,27.408,69900.0
2011-12-19 15:35:00,28.2,28.24,28.17,28.24,52700.0,27.4177,27.4566,27.3886,27.4566,52700.0
2011-12-19 15:40:00,28.24,28.31,28.17,28.23,84800.0,27.4566,27.5247,27.3886,27.4469,84800.0
2011-12-19 15:45:00,28.23,28.35,28.21,28.34,132000.0,27.4469,27.5636,27.4275,27.5539,132000.0
2011-12-19 15:50:00,28.34,28.35,28.27,28.3,98500.0,27.5539,27.5636,27.4858,27.515,98500.0
2011-12-19 15:55:00,28.3,28.35,28.29,28.31,138900.0,27.515,27.5636,27.5052,27.5247,138900.0
2011-12-20 09:30:00,28.69,29.2,28.69,29.03,85200.0,27.8941,28.39,27.8941,28.2247,85200.0
2011-12-20 09:35:00,29.0,29.35,29.0,29.25,44800.0,28.1955,28.5358,28.1955,28.4386,44800.0
2011-12-20 09:40:00,29.31,29.35,29.18,29.18,22800.0,28.4969,28.5358,28.3705,28.3705,22800.0
2011-12-20 09:45:00,29.23,29.27,29.0,29.09,41300.0,28.4192,28.4581,28.1955,28.283,41300.0
2011-12-20 09:50:00,29.09,29.14,29.06,29.09,21400.0,28.283,28.3317,28.2539,28.283,21400.0
2011-12-20 09:55:00,29.1,29.15,29.06,29.1,64500.0,28.2928,28.3414,28.2539,28.2928,64500.0
2011-12-20 10:00:00,29.1,29.25,29.08,29.25,49100.0,28.2928,28.4386,28.2733,28.4386,49100.0
2011-12-20 10:05:00,29.28,29.36,29.23,29.35,41000.0,28.4678,28.5456,28.4192,28.5358,41000.0
2011-12-20 10:10:00,29.35,29.47,29.33,29.41,39500.0,28.5358,28.6525,28.5164,28.5942,39500.0
2011-12-20 10:15:00,29.42,29.54,29.42,29.54,89300.0,28.6039,28.7206,28.6039,28.7206,89300.0
2011-12-20 10:20:00,29.54,29.58,29.4,29.48,70100.0,28.7206,28.7595,28.5844,28.6622,70100.0
2011-12-20 10:25:00,29.5,29.73,29.49,29.69,43800.0,28.6817,28.9053,28.6719,28.8664,43800.0
2011-12-20 10:30:00,29.7,29.73,29.63,29.72,40100.0,28.8761,28.9053,28.8081,28.8956,40100.0
2011-12-20 10:35:00,29.72,29.77,29.66,29.7,37500.0,28.8956,28.9442,28.8372,28.8761,37500.0
2011-12-20 10:40:00,29.71,29.73,29.68,29.71,32700.0,28.8858,28.9053,28.8567,28.8858,32700.0
2011-12-20 10:45:00,29.71,29.75,29.68,29.7,56800.0,28.8858,28.9247,28.8567,28.8761,56800.0
2011-12-20 10:50:00,29.7,29.72,29.59,29.59,38200.0,28.8761,28.8956,28.7692,28.7692,38200.0
2011-12-20 10:55:00,29.59,29.7,29.59,29.67,46500.0,28.7692,28.8761,28.7692,28.847,46500.0
2011-12-20 11:00:00,29.67,29.7,29.61,29.69,51300.0,28.847,28.8761,28.7886,28.8664,51300.0
2011-12-20 11:05:00,29.7,29.72,29.67,29.69,40900.0,28.8761,28.8956,28.847,28.8664,40900.0
2011-12-20 11:10:00,29.69,29.7,29.65,29.67,27400.0,28.8664,28.8761,28.8275,28.847,27400.0
2011-12-20 11:15:00,29.67,29.71,29.65,29.71,33000.0,28.847,28.8858,28.8275,28.8858,33000.0
2011-12-20 11:20:00,29.7,29.72,29.68,29.68,55700.0,28.8761,28.8956,28.8567,28.8567,55700.0
2011-12-20 11:25:00,29.7,29.76,29.68,29.75,28800.0,28.8761,28.9345,28.8567,28.9247,28800.0
2011-12-20 11:30:00,29.75,29.94,29.71,29.87,53100.0,28.9247,29.1095,28.8858,29.0414,53100.0
2011-12-20 11:35:00,29.87,29.92,29.77,29.79,16100.0,29.0414,29.09,28.9442,28.9636,16100.0
2011-12-20 11:40:00,29.79,29.89,29.77,29.85,23700.0,28.9636,29.0609,28.9442,29.022,23700.0
2011-12-20 11:45:00,29.86,29.97,29.84,29.95,74400.0,29.0317,29.1386,29.0122,29.1192,74400.0
2011-12-20 11:50:00,29.94,29.98,29.83,29.93,57900.0,29.1095,29.1484,29.0025,29.0997,57900.0
2011-12-20 11:55:00,29.94,29.96,29.91,29.95,21200.0,29.1095,29.1289,29.0803,29.1192,21200.0
2011-12-20 12:00:00,29.94,29.97,29.92,29.94,38800.0,29.1095,29.1386,29.09,29.1095,38800.0
2011-12-20 12:05:00,29.95,29.96,29.9,29.95,23600.0,29.1192,29.1289,29.0706,29.1192,23600.0
2011-12-20 12:10:00,29.95,30.0,29.93,29.96,55200.0,29.1192,29.1678,29.0997,29.1289,55200.0
2011-12-20 12:15:00,29.94,29.96,29.87,29.87,36800.0,29.1095,29.1289,29.0414,29.0414,36800.0
2011-12-20 12:20:00,29.88,29.9,29.85,29.88,23400.0,29.0511,29.0706,29.022,29.0511,23400.0
2011-12-20 12:25:00,29.87,29.93,29.87,29.89,25000.0,29.0414,29.0997,29.0414,29.0609,25000.0
2011-12-20 12:30:00,29.89,29.9,29.8,29.81,29900.0,29.0609,29.0706,28.9734,28.9831,29900.0
2011-12-20 12:35:00,29.81,29.81,29.72,29.72,42900.0,28.9831,28.9831,28.8956,28.8956,42900.0
2011-12-20 12:40:00,29.72,29.8,29.71,29.77,16800.0,28.8956,28.9734,28.8858,28.9442,16800.0
2011-12-20 12:45:00,29.76,29.8,29.73,29.77,9900.0,28.9345,28.9734,28.9053,28.9442,9900.0
2011-12-20 12:50:00,29.78,29.86,29.76,29.79,21900.0,28.9539,29.0317,28.9345,28.9636,21900.0
2011-12-20 12:55:00,29.79,29.81,29.76,29.8,18000.0,28.9636,28.9831,28.9345,28.9734,18000.0
2011-12-20 13:00:00,29.8,29.83,29.75,29.78,38900.0,28.9734,29.0025,28.9247,28.9539,38900.0
2011-12-20 13:05:00,29.79,29.82,29.77,29.81,36600.0,28.9636,28.9928,28.9442,28.9831,36600.0
2011-12-20 13:10:00,29.81,29.82,29.72,29.77,35900.0,28.9831,28.9928,28.8956,28.9442,35900.0
2011-12-20 13:15:00,29.76,29.82,29.76,29.78,10900.0,28.9345,28.9928,28.9345,28.9539,10900.0
2011-12-20 13:20:00,29.79,29.83,29.78,29.81,16900.0,28.9636,29.0025,28.9539,28.9831,16900.0
2011-12-20 13:25:00,29.8,29.85,29.78,29.79,20000.0,28.9734,29.022,28.9539,28.9636,20000.0
2011-12-20 13:30:00,29.78,29.82,29.76,29.81,29200.0,28.9539,28.9928,28.9345,28.9831,29200.0
2011-12-20 13:35:00,29.8,29.84,29.78,29.79,25700.0,28.9734,29.0122,28.9539,28.9636,25700.0
2011-12-20 13:40:00,29.78,29.8,29.72,29.78,25500.0,28.9539,28.9734,28.8956,28.9539,25500.0
2011-12-20 13:45:00,29.76,29.82,29.75,29.8,31900.0,28.9345,28.9928,28.9247,28.9734,31900.0
2011-12-20 13:50:00,29.8,29.8,29.77,29.77,10400.0,28.9734,28.9734,28.9442,28.9442,10400.0
2011-12-20 13:55:00,29.77,29.8,29.77,29.8,10800.0,28.9442,28.9734,28.9442,28.9734,10800.0
2011-12-20 14:00:00,29.79,29.8,29.7,29.73,22800.0,28.9636,28.9734,28.8761,28.9053,22800.0
2011-12-20 14:05:00,29.72,29.74,29.68,29.73,16400.0,28.8956,28.915,28.8567,28.9053,16400.0
2011-12-20 14:10:00,29.73,29.75,29.7,29.73,16700.0,28.9053,28.9247,28.8761,28.9053,16700.0
2011-12-20 14:15:00,29.72,29.73,29.69,29.7,27400.0,28.8956,28.9053,28.8664,28.8761,27400.0
2011-12-20 14:20:00,29.7,29.72,29.68,29.7,27900.0,28.8761,28.8956,28.8567,28.8761,27900.0
2011-12-20 14:25:00,29.7,29.74,29.69,29.73,28000.0,28.8761,28.915,28.8664,28.9053,28000.0
2011-12-20 14:30:00,29.74,29.74,29.69,29.69,24500.0,28.915,28.915,28.8664,28.8664,24500.0
2011-12-20 14:35:00,29.69,29.71,29.68,29.68,25700.0,28.8664,28.8858,28.8567,28.8567,25700.0
2011-12-20 14:40:00,29.69,29.76,29.68,29.76,26000.0,28.8664,28.9345,28.8567,28.9345,26000.0
2011-12-20 14:45:00,29.76,29.8,29.75,29.75,22100.0,28.9345,28.9734,28.9247,28.9247,22100.0
2011-12-20 14:50:00,29.75,29.79,29.75,29.77,11200.0,28.9247,28.9636,28.9247,28.9442,11200.0
2011-12-20 14:55:00,29.77,29.8,29.76,29.79,28000.0,28.9442,28.9734,28.9345,28.9636,28000.0
2011-12-20 15:00:00,29.79,29.8,29.72,29.74,47600.0,28.9636,28.9734,28.8956,28.915,47600.0
2011-12-20 15:05:00,29.74,29.77,29.71,29.73,41100.0,28.915,28.9442,28.8858,28.9053,41100.0
2011-12-20 15:10:00,29.73,29.77,29.71,29.76,18000.0,28.9053,28.9442,28.8858,28.9345,18000.0
2011-12-20 15:15:00,29.76,29.77,29.67,29.67,29900.0,28.9345,28.9442,28.847,28.847,29900.0
2011-12-20 15:20:00,29.67,29.76,29.65,29.74,23000.0,28.847,28.9345,28.8275,28.915,23000.0
2011-12-20 15:25:00,29.74,29.79,29.71,29.74,35800.0,28.915,28.9636,28.8858,28.915,35800.0
2011-12-20 15:30:00,29.74,29.78,29.7,29.71,43000.0,28.915,28.9539,28.8761,28.8858,43000.0
2011-12-20 15:35:00,29.72,29.78,29.7,29.75,49600.0,28.8956,28.9539,28.8761,28.9247,49600.0
2011-12-20 15:40:00,29.75,29.82,29.73,29.8,58200.0,28.9247,28.9928,28.9053,28.9734,58200.0
2011-12-20 15:45:00,29.8,29.91,29.8,29.87,61400.0,28.9734,29.0803,28.9734,29.0414,61400.0
2011-12-20 15:50:00,29.86,29.9,29.84,29.85,86700.0,29.0317,29.0706,29.0122,29.022,86700.0
2011-12-20 15:55:00,29.85,29.92,29.84,29.86,167400.0,29.022,29.09,29.0122,29.0317,167400.0
2011-12-21 09:30:00,29.8,30.0,29.54,29.55,18200.0,28.9734,29.1678,28.7206,28.7303,18200.0
2011-12-21 09:35:00,29.56,29.86,29.35,29.86,33700.0,28.74,29.0317,28.5358,29.0317,33700.0
2011-12-21 09:40:00,29.84,29.88,29.68,29.68,20200.0,29.0122,29.0511,28.8567,28.8567,20200.0
2011-12-21 09:45:00,29.69,30.0,29.68,29.89,34100.0,28.8664,29.1678,28.8567,29.0609,34100.0
2011-12-21 09:50:00,29.9,29.98,29.79,29.9,30400.0,29.0706,29.1484,28.9636,29.0706,30400.0
2011-12-21 09:55:00,29.89,30.0,29.83,29.98,50300.0,29.0609,29.1678,29.0025,29.1484,50300.0
2011-12-21 10:00:00,29.97,29.97,29.72,29.93,29400.0,29.1386,29.1386,28.8956,29.0997,29400.0
2011-12-21 10:05:00,29.93,29.99,29.84,29.94,21800.0,29.0997,29.1581,29.0122,29.1095,21800.0
2011-12-21 10:10:00,29.94,30.3,29.94,30.3,61700.0,29.1095,29.4595,29.1095,29.4595,61700.0
2011-12-21 10:15:00,30.29,30.44,30.25,30.36,52400.0,29.4498,29.5956,29.4109,29.5178,52400.0
2011-12-21 10:20:00,30.35,30.58,30.35,30.4,74800.0,29.5081,29.7317,29.5081,29.5567,74800.0
2011-12-21 10:25:00,30.39,30.48,30.31,30.4,26900.0,29.547,29.6345,29.4692,29.5567,26900.0
2011-12-21 10:30:00,30.46,30.46,30.33,30.39,49300.0,29.615,29.615,29.4886,29.547,49300.0
2011-12-21 10:35:00,30.4,30.42,30.33,30.37,27800.0,29.5567,29.5762,29.4886,29.5275,27800.0
2011-12-21 10:40:00,30.39,30.4,30.13,30.2,36300.0,29.547,29.5567,29.2942,29.3623,36300.0
2011-12-21 10:45:00,30.21,30.28,30.14,30.24,21900.0,29.372,29.44,29.3039,29.4011,21900.0
2011-12-21 10:50:00,30.24,30.24,30.03,30.03,43200.0,29.4011,29.4011,29.197,29.197,43200.0
2011-12-21 10:55:00,30.02,30.04,29.89,30.0,43100.0,29.1872,29.2067,29.0609,29.1678,43100.0
2011-12-21 11:00:00,30.01,30.05,29.96,30.02,30100.0,29.1775,29.2164,29.1289,29.1872,30100.0
2011-12-21 11:05:00,30.02,30.02,29.94,29.98,25700.0,29.1872,29.1872,29.1095,29.1484,25700.0
2011-12-21 11:10:00,29.98,29.98,29.91,29.94,15500.0,29.1484,29.1484,29.0803,29.1095,15500.0
2011-12-21 11:15:00,29.92,29.92,29.73,29.73,60500.0,29.09,29.09,28.9053,28.9053,60500.0
2011-12-21 11:20:00,29.73,29.9,29.72,29.79,24100.0,28.9053,29.0706,28.8956,28.9636,24100.0
2011-12-21 11:25:00,29.77,29.79,29.67,29.72,39200.0,28.9442,28.9636,28.847,28.8956,39200.0
2011-12-21 11:30:00,29.73,29.93,29.71,29.89,13800.0,28.9053,29.0997,28.8858,29.0609,13800.0
2011-12-21 11:35:00,29.9,29.99,29.9,29.95,12400.0,29.0706,29.1581,29.0706,29.1192,12400.0
2011-12-21 11:40:00,29.95,29.98,29.85,29.96,14800.0,29.1192,29.1484,29.022,29.1289,14800.0
2011-12-21 11:45:00,29.98,30.01,29.95,29.97,18900.0,29.1484,29.1775,29.1192,29.1386,18900.0
2011-12-21 11:50:00,29.96,29.97,29.87,29.93,41500.0,29.1289,29.1386,29.0414,29.0997,41500.0
2011-12-21 11:55:00,29.93,29.95,29.8,29.94,18600.0,29.0997,29.1192,28.9734,29.1095,18600.0
2011-12-21 12:00:00,29.95,30.03,29.91,29.93,63400.0,29.1192,29.197,29.0803,29.0997,63400.0
2011-12-21 12:05:00,29.98,30.0,29.72,29.82,29400.0,29.1484,29.1678,28.8956,28.9928,29400.0
2011-12-21 12:10:00,29.82,29.85,29.76,29.76,12500.0,28.9928,29.022,28.9345,28.9345,12500.0
2011-12-21 12:15:00,29.76,29.8,29.66,29.74,65800.0,28.9345,28.9734,28.8372,28.915,65800.0
2011-12-21 12:20:00,29.72,29.73,29.51,29.51,26400.0,28.8956,28.9053,28.6914,28.6914,26400.0
2011-12-21 12:25:00,29.48,29.5,29.36,29.42,50200.0,28.6622,28.6817,28.5456,28.6039,50200.0
2011-12-21 12:30:00,29.42,29.46,29.36,29.44,20500.0,28.6039,28.6428,28.5456,28.6233,20500.0
2011-12-21 12:35:00,29.44,29.56,29.44,29.5,31800.0,28.6233,28.74,28.6233,28.6817,31800.0
2011-12-21 12:40:00,29.5,29.55,29.5,29.53,11700.0,28.6817,28.7303,28.6817,28.7108,11700.0
2011-12-21 12:45:00,29.53,29.61,29.5,29.58,13100.0,28.7108,28.7886,28.6817,28.7595,13100.0
2011-12-21 12:50:00,29.58,29.64,29.54,29.64,13200.0,28.7595,28.8178,28.7206,28.8178,13200.0
2011-12-21 12:55:00,29.64,29.69,29.63,29.66,27800.0,28.8178,28.8664,28.8081,28.8372,27800.0
2011-12-21 13:00:00,29.67,29.87,29.64,29.81,19500.0,28.847,29.0414,28.8178,28.9831,19500.0
2011-12-21 13:05:00,29.82,29.85,29.8,29.84,12800.0,28.9928,29.022,28.9734,29.0122,12800.0
2011-12-21 13:10:00,29.83,29.85,29.74,29.82,23900.0,29.0025,29.022,28.915,28.9928,23900.0
2011-12-21 13:15:00,29.81,29.84,29.72,29.83,9600.0,28.9831,29.0122,28.8956,29.0025,9600.0
2011-12-21 13:20:00,29.83,29.84,29.71,29.77,12700.0,29.0025,29.0122,28.8858,28.9442,12700.0
2011-12-21 13:25:00,29.76,29.82,29.75,29.76,10700.0,28.9345,28.9928,28.9247,28.9345,10700.0
2011-12-21 13:30:00,29.76,29.76,29.68,29.7,5700.0,28.9345,28.9345,28.8567,28.8761,5700.0
2011-12-21 13:35:00,29.71,29.86,29.69,29.83,8700.0,28.8858,29.0317,28.8664,29.0025,8700.0
2011-12-21 13:40:00,29.84,29.84,29.66,29.69,9900.0,29.0122,29.0122,28.8372,28.8664,9900.0
2011-12-21 13:45:00,29.72,29.83,29.72,29.8,9200.0,28.8956,29.0025,28.8956,28.9734,9200.0
2011-12-21 13:50:00,29.81,30.0,29.81,29.97,16600.0,28.9831,29.1678,28.9831,29.1386,16600.0
2011-12-21 13:55:00,29.97,30.03,29.93,29.98,31300.0,29.1386,29.197,29.0997,29.1484,31300.0
2011-12-21 14:00:00,30.0,30.05,29.94,30.05,37600.0,29.1678,29.2164,29.1095,29.2164,37600.0
2011-12-21 14:05:00,30.04,30.07,30.01,30.02,30400.0,29.2067,29.2359,29.1775,29.1872,30400.0
2011-12-21 14:10:00,30.03,30.05,29.99,30.04,14000.0,29.197,29.2164,29.1581,29.2067,14000.0
2011-12-21 14:15:00,30.05,30.07,29.93,30.0,19700.0,29.2164,29.2359,29.0997,29.1678,19700.0
2011-12-21 14:20:00,30.02,30.03,29.96,29.99,24800.0,29.1872,29.197,29.1289,29.1581,24800.0
2011-12-21 14:25:00,30.0,30.1,29.97,30.07,52900.0,29.1678,29.265,29.1386,29.2359,52900.0
2011-12-21 14:30:00,30.06,30.1,29.98,30.03,65700.0,29.2261,29.265,29.1484,29.197,65700.0
2011-12-21 14:35:00,30.04,30.12,30.02,30.11,77200.0,29.2067,29.2845,29.1872,29.2748,77200.0
2011-12-21 14:40:00,30.11,30.12,30.08,30.09,32500.0,29.2748,29.2845,29.2456,29.2553,32500.0
2011-12-21 14:45:00,30.08,30.14,30.04,30.11,36200.0,29.2456,29.3039,29.2067,29.2748,36200.0
2011-12-21 14:50:00,30.12,30.18,30.12,30.15,14500.0,29.2845,29.3428,29.2845,29.3136,14500.0
2011-12-21 14:55:00,30.14,30.16,30.03,30.06,25900.0,29.3039,29.3234,29.197,29.2261,25900.0
2011-12-21 15:00:00,30.04,30.11,29.99,30.1,26700.0,29.2067,29.2748,29.1581,29.265,26700.0
2011-12-21 15:05:00,30.08,30.11,29.98,30.09,38600.0,29.2456,29.2748,29.1484,29.2553,38600.0
2011-12-21 15:10:00,30.09,30.21,30.07,30.18,31300.0,29.2553,29.372,29.2359,29.3428,31300.0
2011-12-21 15:15:00,30.17,30.26,30.14,30.2,21300.0,29.3331,29.4206,29.3039,29.3623,21300.0
2011-12-21 15:20:00,30.2,30.22,30.1,30.15,31700.0,29.3623,29.3817,29.265,29.3136,31700.0
2011-12-21 15:25:00,30.15,30.27,30.15,30.19,32700.0,29.3136,29.4303,29.3136,29.3525,32700.0
2011-12-21 15:30:00,30.19,30.39,30.19,30.34,91900.0,29.3525,29.547,29.3525,29.4984,91900.0
2011-12-21 15:35:00,30.32,30.51,30.32,30.42,43000.0,29.4789,29.6637,29.4789,29.5762,43000.0
2011-12-21 15:40:00,30.42,30.46,30.37,30.43,46100.0,29.5762,29.615,29.5275,29.5859,46100.0
2011-12-21 15:45:00,30.42,30.44,30.19,30.23,77500.0,29.5762,29.5956,29.3525,29.3914,77500.0
2011-12-21 15:50:00,30.24,30.25,30.08,30.14,101100.0,29.4011,29.4109,29.2456,29.3039,101100.0
2011-12-21 15:55:00,30.15,30.31,30.15,30.28,79000.0,29.3136,29.4692,29.3136,29.44,79000.0
2011-12-22 09:30:00,30.33,30.73,30.29,30.4,36000.0,29.4886,29.8776,29.4498,29.5567,36000.0
2011-12-22 09:35:00,30.4,30.66,30.33,30.59,44900.0,29.5567,29.8095,29.4886,29.7414,44900.0
2011-12-22 09:40:00,30.59,30.65,30.53,30.56,38200.0,29.7414,29.7998,29.6831,29.7123,38200.0
2011-12-22 09:45:00,30.57,30.65,30.43,30.45,47200.0,29.722,29.7998,29.5859,29.6053,47200.0
2011-12-22 09:50:00,30.44,30.57,30.37,30.51,32600.0,29.5956,29.722,29.5275,29.6637,32600.0
2011-12-22 09:55:00,30.51,30.54,30.25,30.3,72100.0,29.6637,29.6928,29.4109,29.4595,72100.0
2011-12-22 10:00:00,30.29,30.37,30.19,30.19,71000.0,29.4498,29.5275,29.3525,29.3525,71000.0
2011-12-22 10:05:00,30.2,30.23,29.95,29.96,109900.0,29.3623,29.3914,29.1192,29.1289,109900.0
2011-12-22 10:10:00,29.96,30.04,29.87,29.94,56400.0,29.1289,29.2067,29.0414,29.1095,56400.0
2011-12-22 10:15:00,29.93,30.22,29.93,30.11,58900.0,29.0997,29.3817,29.0997,29.2748,58900.0
2011-12-22 10:20:00,30.1,30.12,30.03,30.04,29900.0,29.265,29.2845,29.197,29.2067,29900.0
2011-12-22 10:25:00,30.05,30.13,29.95,29.96,45400.0,29.2164,29.2942,29.1192,29.1289,45400.0
2011-12-22 10:30:00,29.95,29.95,29.85,29.88,25600.0,29.1192,29.1192,29.022,29.0511,25600.0
2011-12-22 10:35:00,29.88,29.88,29.73,29.81,48200.0,29.0511,29.0511,28.9053,28.9831,48200.0
2011-12-22 10:40:00,29.83,29.84,29.53,29.56,48900.0,29.0025,29.0122,28.7108,28.74,48900.0
2011-12-22 10:45:00,29.55,29.63,29.41,29.5,39000.0,28.7303,28.8081,28.5942,28.6817,39000.0
2011-12-22 10:50:00,29.5,29.69,29.49,29.68,26300.0,28.6817,28.8664,28.6719,28.8567,26300.0
2011-12-22 10:55:00,29.68,29.86,29.66,29.84,66600.0,28.8567,29.0317,28.8372,29.0122,66600.0
2011-12-22 11:00:00,29.82,29.97,29.82,29.87,38200.0,28.9928,29.1386,28.9928,29.0414,38200.0
2011-12-22 11:05:00,29.87,29.94,29.84,29.91,39900.0,29.0414,29.1095,29.0122,29.0803,39900.0
2011-12-22 11:10:00,29.93,30.01,29.9,30.0,26900.0,29.0997,29.1775,29.0706,29.1678,26900.0
2011-12-22 11:15:00,30.0,30.05,29.94,30.0,34000.0,29.1678,29.2164,29.1095,29.1678,34000.0
2011-12-22 11:20:00,29.99,30.03,29.92,29.96,44600.0,29.1581,29.197,29.09,29.1289,44600.0
2011-12-22 11:25:00,29.97,30.03,29.96,30.01,7600.0,29.1386,29.197,29.1289,29.1775,7600.0
2011-12-22 11:30:00,30.06,30.06,29.89,29.89,13600.0,29.2261,29.2261,29.0609,29.0609,13600.0
2011-12-22 11:35:00,29.88,29.97,29.87,29.97,10800.0,29.0511,29.1386,29.0414,29.1386,10800.0
2011-12-22 11:40:00,30.0,30.03,29.93,29.96,32600.0,29.1678,29.197,29.0997,29.1289,32600.0
2011-12-22 11:45:00,29.96,29.97,29.85,29.96,11200.0,29.1289,29.1386,29.022,29.1289,11200.0
2011-12-22 11:50:00,29.94,30.02,29.89,29.94,14400.0,29.1095,29.1872,29.0609,29.1095,14400.0
2011-12-22 11:55:00,29.95,29.95,29.85,29.89,10500.0,29.1192,29.1192,29.022,29.0609,10500.0
2011-12-22 12:00:00,29.9,29.95,29.89,29.92,5000.0,29.0706,29.1192,29.0609,29.09,5000.0
2011-12-22 12:05:00,29.93,29.93,29.87,29.88,9500.0,29.0997,29.0997,29.0414,29.0511,9500.0
2011-12-22 12:10:00,29.88,29.91,29.85,29.87,8300.0,29.0511,29.0803,29.022,29.0414,8300.0
2011-12-22 12:15:00,29.87,29.89,29.84,29.87,20900.0,29.0414,29.0609,29.0122,29.0414,20900.0
2011-12-22 12:20:00,29.88,29.93,29.87,29.92,9500.0,29.0511,29.0997,29.0414,29.09,9500.0
2011-12-22 12:25:00,29.93,30.07,29.91,29.93,44100.0,29.0997,29.2359,29.0803,29.0997,44100.0
2011-12-22 12:30:00,29.91,29.97,29.9,29.95,8800.0,29.0803,29.1386,29.0706,29.1192,8800.0
2011-12-22 12:35:00,29.96,30.0,29.96,30.0,11300.0,29.1289,29.1678,29.1289,29.1678,11300.0
2011-12-22 12:40:00,29.99,30.05,29.96,29.99,22300.0,29.1581,29.2164,29.1289,29.1581,22300.0
2011-12-22 12:45:00,29.99,29.99,29.93,29.95,11900.0,29.1581,29.1581,29.0997,29.1192,11900.0
2011-12-22 12:50:00,29.96,29.99,29.94,29.98,6300.0,29.1289,29.1581,29.1095,29.1484,6300.0
2011-12-22 12:55:00,29.98,29.99,29.96,29.99,5400.0,29.1484,29.1581,29.1289,29.1581,5400.0
2011-12-22 13:00:00,29.98,30.02,29.94,30.02,24400.0,29.1484,29.1872,29.1095,29.1872,24400.0
2011-12-22 13:05:00,30.01,30.03,29.94,29.99,14300.0,29.1775,29.197,29.1095,29.1581,14300.0
2011-12-22 13:10:00,29.99,30.03,29.96,29.99,16800.0,29.1581,29.197,29.1289,29.1581,16800.0
2011-12-22 13:15:00,29.97,30.06,29.97,30.06,4800.0,29.1386,29.2261,29.1386,29.2261,4800.0
2011-12-22 13:20:00,30.07,30.07,30.0,30.03,8100.0,29.2359,29.2359,29.1678,29.197,8100.0
2011-12-22 13:25:00,30.01,30.15,30.01,30.14,9200.0,29.1775,29.3136,29.1775,29.3039,9200.0
2011-12-22 13:30:00,30.13,30.15,30.09,30.15,5800.0,29.2942,29.3136,29.2553,29.3136,5800.0
2011-12-22 13:35:00,30.16,30.16,30.05,30.05,9000.0,29.3234,29.3234,29.2164,29.2164,9000.0
2011-12-22 13:40:00,30.06,30.11,30.01,30.08,49400.0,29.2261,29.2748,29.1775,29.2456,49400.0
2011-12-22 13:45:00,30.08,30.14,30.07,30.14,9300.0,29.2456,29.3039,29.2359,29.3039,9300.0
2011-12-22 13:50:00,30.16,30.23,30.15,30.19,20700.0,29.3234,29.3914,29.3136,29.3525,20700.0
2011-12-22 13:55:00,30.2,30.21,30.12,30.13,9800.0,29.3623,29.372,29.2845,29.2942,9800.0
2011-12-22 14:00:00,30.12,30.12,30.02,30.04,12300.0,29.2845,29.2845,29.1872,29.2067,12300.0
2011-12-22 14:05:00,30.04,30.09,30.02,30.07,10100.0,29.2067,29.2553,29.1872,29.2359,10100.0
2011-12-22 14:10:00,30.07,30.13,30.07,30.13,10400.0,29.2359,29.2942,29.2359,29.2942,10400.0
2011-12-22 14:15:00,30.12,30.16,30.09,30.12,10700.0,29.2845,29.3234,29.2553,29.2845,10700.0
2011-12-22 14:20:00,30.12,30.19,30.11,30.19,4000.0,29.2845,29.3525,29.2748,29.3525,4000.0
2011-12-22 14:25:00,30.2,30.24,30.14,30.18,19700.0,29.3623,29.4011,29.3039,29.3428,19700.0
2011-12-22 14:30:00,30.18,30.2,30.14,30.16,21000.0,29.3428,29.3623,29.3039,29.3234,21000.0
2011-12-22 14:35:00,30.17,30.17,30.06,30.08,23700.0,29.3331,29.3331,29.2261,29.2456,23700.0
2011-12-22 14:40:00,30.09,30.13,29.96,29.96,29100.0,29.2553,29.2942,29.1289,29.1289,29100.0
2011-12-22 14:45:00,29.97,29.99,29.9,29.92,12000.0,29.1386,29.1581,29.0706,29.09,12000.0
2011-12-22 14:50:00,29.9,29.92,29.84,29.88,18000.0,29.0706,29.09,29.0122,29.0511,18000.0
2011-12-22 14:55:00,29.89,29.9,29.79,29.81,18800.0,29.0609,29.0706,28.9636,28.9831,18800.0
2011-12-22 15:00:00,29.81,29.85,29.8,29.83,34000.0,28.9831,29.022,28.9734,29.0025,34000.0
2011-12-22 15:05:00,29.85,29.94,29.84,29.94,34100.0,29.022,29.1095,29.0122,29.1095,34100.0
2011-12-22 15:10:00,29.94,29.98,29.87,29.89,39400.0,29.1095,29.1484,29.0414,29.0609,39400.0
2011-12-22 15:15:00,29.89,29.98,29.84,29.98,14800.0,29.0609,29.1484,29.0122,29.1484,14800.0
2011-12-22 15:20:00,29.96,30.0,29.89,29.89,23200.0,29.1289,29.1678,29.0609,29.0609,23200.0
2011-12-22 15:25:00,29.89,29.95,29.88,29.9,32000.0,29.0609,29.1192,29.0511,29.0706,32000.0
2011-12-22 15:30:00,29.9,29.91,29.76,29.78,72400.0,29.0706,29.0803,28.9345,28.9539,72400.0
2011-12-22 15:35:00,29.78,29.79,29.68,29.7,57300.0,28.9539,28.9636,28.8567,28.8761,57300.0
2011-12-22 15:40:00,29.69,29.7,29.65,29.7,36100.0,28.8664,28.8761,28.8275,28.8761,36100.0
2011-12-22 15:45:00,29.7,29.74,29.69,29.7,36100.0,28.8761,28.915,28.8664,28.8761,36100.0
2011-12-22 15:50:00,29.69,29.71,29.68,29.71,68200.0,28.8664,28.8858,28.8567,28.8858,68200.0
2011-12-22 15:55:00,29.71,29.76,29.68,29.75,104900.0,28.8858,28.9345,28.8567,28.9247,104900.0
2011-12-23 09:30:00,30.03,30.1,29.72,29.94,47200.0,29.197,29.265,28.8956,29.1095,47200.0
2011-12-23 09:35:00,29.94,29.99,29.83,29.95,25400.0,29.1095,29.1581,29.0025,29.1192,25400.0
2011-12-23 09:40:00,29.94,29.99,29.85,29.87,28200.0,29.1095,29.1581,29.022,29.0414,28200.0
2011-12-23 09:45:00,29.87,29.95,29.78,29.79,31200.0,29.0414,29.1192,28.9539,28.9636,31200.0
2011-12-23 09:50:00,29.77,29.97,29.77,29.96,31100.0,28.9442,29.1386,28.9442,29.1289,31100.0
2011-12-23 09:55:00,29.99,30.11,29.96,30.11,23800.0,29.1581,29.2748,29.1289,29.2748,23800.0
2011-12-23 10:00:00,30.09,30.09,30.0,30.06,41300.0,29.2553,29.2553,29.1678,29.2261,41300.0
2011-12-23 10:05:00,30.07,30.12,30.04,30.07,10700.0,29.2359,29.2845,29.2067,29.2359,10700.0
2011-12-23 10:10:00,30.06,30.06,29.93,29.99,11400.0,29.2261,29.2261,29.0997,29.1581,11400.0
2011-12-23 10:15:00,30.0,30.05,29.96,29.97,28000.0,29.1678,29.2164,29.1289,29.1386,28000.0
2011-12-23 10:20:00,29.98,30.09,29.97,30.04,9400.0,29.1484,29.2553,29.1386,29.2067,9400.0
2011-12-23 10:25:00,30.02,30.05,29.98,29.98,14600.0,29.1872,29.2164,29.1484,29.1484,14600.0
2011-12-23 10:30:00,29.99,30.07,29.96,30.07,14200.0,29.1581,29.2359,29.1289,29.2359,14200.0
2011-12-23 10:35:00,30.07,30.08,29.96,29.96,12500.0,29.2359,29.2456,29.1289,29.1289,12500.0
2011-12-23 10:40:00,29.96,30.0,29.9,29.94,12800.0,29.1289,29.1678,29.0706,29.1095,12800.0
2011-12-23 10:45:00,29.95,30.01,29.94,29.98,26800.0,29.1192,29.1775,29.1095,29.1484,26800.0
2011-12-23 10:50:00,29.99,30.03,29.94,30.03,21400.0,29.1581,29.197,29.1095,29.197,21400.0
2011-12-23 10:55:00,30.03,30.18,30.03,30.18,36500.0,29.197,29.3428,29.197,29.3428,36500.0
2011-12-23 11:00:00,30.19,30.26,30.18,30.26,20900.0,29.3525,29.4206,29.3428,29.4206,20900.0
2011-12-23 11:05:00,30.26,30.26,30.12,30.17,19000.0,29.4206,29.4206,29.2845,29.3331,19000.0
2011-12-23 11:10:00,30.17,30.26,30.17,30.25,9200.0,29.3331,29.4206,29.3331,29.4109,9200.0
2011-12-23 11:15:00,30.25,30.28,30.23,30.28,15600.0,29.4109,29.44,29.3914,29.44,15600.0
2011-12-23 11:20:00,30.28,30.35,30.27,30.35,5100.0,29.44,29.5081,29.4303,29.5081,5100.0
2011-12-23 11:25:00,30.36,30.37,30.31,30.37,3100.0,29.5178,29.5275,29.4692,29.5275,3100.0
2011-12-23 11:30:00,30.37,30.43,30.32,30.37,38000.0,29.5275,29.5859,29.4789,29.5275,38000.0
2011-12-23 11:35:00,30.38,30.38,30.31,30.32,14700.0,29.5373,29.5373,29.4692,29.4789,14700.0
2011-12-23 11:40:00,30.32,30.35,30.23,30.24,19900.0,29.4789,29.5081,29.3914,29.4011,19900.0
2011-12-23 11:45:00,30.23,30.34,30.22,30.34,26600.0,29.3914,29.4984,29.3817,29.4984,26600.0
2011-12-23 11:50:00,30.36,30.43,30.34,30.42,9100.0,29.5178,29.5859,29.4984,29.5762,9100.0
2011-12-23 11:55:00,30.43,30.44,30.39,30.4,15900.0,29.5859,29.5956,29.547,29.5567,15900.0
2011-12-23 12:00:00,30.39,30.4,30.34,30.36,10600.0,29.547,29.5567,29.4984,29.5178,10600.0
2011-12-23 12:05:00,30.35,30.41,30.35,30.37,22200.0,29.5081,29.5664,29.5081,29.5275,22200.0
2011-12-23 12:10:00,30.37,30.41,30.33,30.38,26000.0,29.5275,29.5664,29.4886,29.5373,26000.0
2011-12-23 12:15:00,30.39,30.41,30.36,30.36,19800.0,29.547,29.5664,29.5178,29.5178,19800.0
2011-12-23 12:20:00,30.36,30.4,30.36,30.39,10800.0,29.5178,29.5567,29.5178,29.547,10800.0
2011-12-23 12:25:00,30.4,30.41,30.37,30.4,8700.0,29.5567,29.5664,29.5275,29.5567,8700.0
2011-12-23 12:30:00,30.39,30.4,30.37,30.39,9500.0,29.547,29.5567,29.5275,29.547,9500.0
2011-12-23 12:35:00,30.39,30.39,30.29,30.29,39300.0,29.547,29.547,29.4498,29.4498,39300.0
2011-12-23 12:40:00,30.3,30.37,30.3,30.35,18800.0,29.4595,29.5275,29.4595,29.5081,18800.0
2011-12-23 12:45:00,30.35,30.35,30.34,30.34,2000.0,29.5081,29.5081,29.4984,29.4984,2000.0
2011-12-23 12:50:00,30.34,30.39,30.33,30.35,26400.0,29.4984,29.547,29.4886,29.5081,26400.0
2011-12-23 12:55:00,30.34,30.46,30.34,30.44,20200.0,29.4984,29.615,29.4984,29.5956,20200.0
2011-12-23 13:00:00,30.46,30.48,30.45,30.46,5000.0,29.615,29.6345,29.6053,29.615,5000.0
2011-12-23 13:05:00,30.46,30.47,30.43,30.46,3200.0,29.615,29.6248,29.5859,29.615,3200.0
2011-12-23 13:10:00,30.45,30.48,30.44,30.47,9600.0,29.6053,29.6345,29.5956,29.6248,9600.0
2011-12-23 13:15:00,30.49,30.5,30.45,30.45,11700.0,29.6442,29.6539,29.6053,29.6053,11700.0
2011-12-23 13:20:00,30.44,30.44,30.4,30.41,11600.0,29.5956,29.5956,29.5567,29.5664,11600.0
2011-12-23 13:25:00,30.41,30.42,30.37,30.41,20400.0,29.5664,29.5762,29.5275,29.5664,20400.0
2011-12-23 13:30:00,30.41,30.41,30.36,30.36,3600.0,29.5664,29.5664,29.5178,29.5178,3600.0
2011-12-23 13:35:00,30.37,30.41,30.36,30.39,3600.0,29.5275,29.5664,29.5178,29.547,3600.0
2011-12-23 13:40:00,30.38,30.41,30.36,30.36,4700.0,29.5373,29.5664,29.5178,29.5178,4700.0
2011-12-23 13:45:00,30.37,30.38,30.32,30.38,5000.0,29.5275,29.5373,29.4789,29.5373,5000.0
2011-12-23 13:50:00,30.39,30.41,30.33,30.37,10400.0,29.547,29.5664,29.4886,29.5275,10400.0
2011-12-23 13:55:00,30.37,30.39,30.35,30.36,26700.0,29.5275,29.547,29.5081,29.5178,26700.0
2011-12-23 14:00:00,30.37,30.37,30.29,30.31,8800.0,29.5275,29.5275,29.4498,29.4692,8800.0
2011-12-23 14:05:00,30.28,30.33,30.28,30.29,14200.0,29.44,29.4886,29.44,29.4498,14200.0
2011-12-23 14:10:00,30.33,30.33,30.28,30.3,16300.0,29.4886,29.4886,29.44,29.4595,16300.0
2011-12-23 14:15:00,30.29,30.3,30.22,30.22,6400.0,29.4498,29.4595,29.3817,29.3817,6400.0
2011-12-23 14:20:00,30.22,30.23,30.2,30.22,4300.0,29.3817,29.3914,29.3623,29.3817,4300.0
2011-12-23 14:25:00,30.22,30.24,30.19,30.2,20300.0,29.3817,29.4011,29.3525,29.3623,20300.0
2011-12-23 14:30:00,30.2,30.21,30.18,30.21,7700.0,29.3623,29.372,29.3428,29.372,7700.0
2011-12-23 14:35:00,30.21,30.22,30.2,30.21,9300.0,29.372,29.3817,29.3623,29.372,9300.0
2011-12-23 14:40:00,30.22,30.24,30.19,30.22,19900.0,29.3817,29.4011,29.3525,29.3817,19900.0
2011-12-23 14:45:00,30.22,30.27,30.19,30.24,14200.0,29.3817,29.4303,29.3525,29.4011,14200.0
2011-12-23 14:50:00,30.25,30.27,30.22,30.27,6900.0,29.4109,29.4303,29.3817,29.4303,6900.0
2011-12-23 14:55:00,30.27,30.29,30.26,30.29,7200.0,29.4303,29.4498,29.4206,29.4498,7200.0
2011-12-23 15:00:00,30.28,30.29,30.25,30.27,3400.0,29.44,29.4498,29.4109,29.4303,3400.0
2011-12-23 15:05:00,30.27,30.27,30.19,30.19,35400.0,29.4303,29.4303,29.3525,29.3525,35400.0
2011-12-23 15:10:00,30.19,30.22,30.13,30.13,26900.0,29.3525,29.3817,29.2942,29.2942,26900.0
2011-12-23 15:15:00,30.13,30.18,30.13,30.18,15600.0,29.2942,29.3428,29.2942,29.3428,15600.0
2011-12-23 15:20:00,30.18,30.2,30.16,30.17,20100.0,29.3428,29.3623,29.3234,29.3331,20100.0
2011-12-23 15:25:00,30.17,30.17,30.09,30.11,15700.0,29.3331,29.3331,29.2553,29.2748,15700.0
2011-12-23 15:30:00,30.12,30.17,30.11,30.17,11500.0,29.2845,29.3331,29.2748,29.3331,11500.0
2011-12-23 15:35:00,30.17,30.18,30.14,30.14,19700.0,29.3331,29.3428,29.3039,29.3039,19700.0
2011-12-23 15:40:00,30.15,30.21,30.13,30.2,41200.0,29.3136,29.372,29.2942,29.3623,41200.0
2011-12-23 15:45:00,30.2,30.27,30.18,30.18,38800.0,29.3623,29.4303,29.3428,29.3428,38800.0
2011-12-23 15:50:00,30.18,30.22,30.17,30.18,30300.0,29.3428,29.3817,29.3331,29.3428,30300.0
2011-12-23 15:55:00,30.19,30.24,30.18,30.23,78100.0,29.3525,29.4011,29.3428,29.3914,78100.0
2011-12-27 09:30:00,30.08,30.18,30.06,30.06,6200.0,29.2456,29.3428,29.2261,29.2261,6200.0
2011-12-27 09:35:00,30.04,30.11,29.91,29.94,12300.0,29.2067,29.2748,29.0803,29.1095,12300.0
2011-12-27 09:40:00,29.98,30.15,29.98,30.08,9300.0,29.1484,29.3136,29.1484,29.2456,9300.0
2011-12-27 09:45:00,30.09,30.15,30.04,30.12,6900.0,29.2553,29.3136,29.2067,29.2845,6900.0
2011-12-27 09:50:00,30.12,30.25,30.12,30.15,6900.0,29.2845,29.4109,29.2845,29.3136,6900.0
2011-12-27 09:55:00,30.15,30.28,30.15,30.28,5900.0,29.3136,29.44,29.3136,29.44,5900.0
2011-12-27 10:00:00,30.33,30.37,30.07,30.14,41300.0,29.4886,29.5275,29.2359,29.3039,41300.0
2011-12-27 10:05:00,30.11,30.23,30.09,30.17,16700.0,29.2748,29.3914,29.2553,29.3331,16700.0
2011-12-27 10:10:00,30.17,30.21,30.11,30.15,17600.0,29.3331,29.372,29.2748,29.3136,17600.0
2011-12-27 10:15:00,30.16,30.18,30.13,30.16,19100.0,29.3234,29.3428,29.2942,29.3234,19100.0
2011-12-27 10:20:00,30.15,30.16,30.0,30.0,30800.0,29.3136,29.3234,29.1678,29.1678,30800.0
2011-12-27 10:25:00,30.0,30.11,30.0,30.11,18900.0,29.1678,29.2748,29.1678,29.2748,18900.0
2011-12-27 10:30:00,30.1,30.1,30.0,30.09,35400.0,29.265,29.265,29.1678,29.2553,35400.0
2011-12-27 10:35:00,30.09,30.14,30.02,30.03,35900.0,29.2553,29.3039,29.1872,29.197,35900.0
2011-12-27 10:40:00,30.03,30.08,30.03,30.05,7000.0,29.197,29.2456,29.197,29.2164,7000.0
2011-12-27 10:45:00,30.04,30.05,29.95,30.02,36200.0,29.2067,29.2164,29.1192,29.1872,36200.0
2011-12-27 10:50:00,30.03,30.03,29.73,29.73,20800.0,29.197,29.197,28.9053,28.9053,20800.0
2011-12-27 10:55:00,29.74,29.75,29.69,29.69,5900.0,28.915,28.9247,28.8664,28.8664,5900.0
2011-12-27 11:00:00,29.69,29.82,29.69,29.78,15700.0,28.8664,28.9928,28.8664,28.9539,15700.0
2011-12-27 11:05:00,29.78,29.79,29.71,29.71,5600.0,28.9539,28.9636,28.8858,28.8858,5600.0
2011-12-27 11:10:00,29.69,29.83,29.69,29.81,14300.0,28.8664,29.0025,28.8664,28.9831,14300.0
2011-12-27 11:15:00,29.82,29.85,29.75,29.83,54400.0,28.9928,29.022,28.9247,29.0025,54400.0
2011-12-27 11:20:00,29.83,29.94,29.8,29.94,12500.0,29.0025,29.1095,28.9734,29.1095,12500.0
2011-12-27 11:25:00,29.94,30.02,29.94,29.98,11500.0,29.1095,29.1872,29.1095,29.1484,11500.0
2011-12-27 11:30:00,30.0,30.0,29.97,30.0,6400.0,29.1678,29.1678,29.1386,29.1678,6400.0
2011-12-27 11:35:00,29.99,30.01,29.95,29.98,5700.0,29.1581,29.1775,29.1192,29.1484,5700.0
2011-12-27 11:40:00,29.98,30.01,29.97,29.99,2900.0,29.1484,29.1775,29.1386,29.1581,2900.0
2011-12-27 11:45:00,30.0,30.0,29.94,29.94,5700.0,29.1678,29.1678,29.1095,29.1095,5700.0
2011-12-27 11:50:00,29.94,29.97,29.92,29.96,7600.0,29.1095,29.1386,29.09,29.1289,7600.0
2011-12-27 11:55:00,29.97,30.01,29.97,29.99,3700.0,29.1386,29.1775,29.1386,29.1581,3700.0
2011-12-27 12:00:00,30.0,30.12,30.0,30.09,15100.0,29.1678,29.2845,29.1678,29.2553,15100.0
2011-12-27 12:05:00,30.09,30.09,30.05,30.07,11100.0,29.2553,29.2553,29.2164,29.2359,11100.0
2011-12-27 12:10:00,30.09,30.1,30.01,30.01,21100.0,29.2553,29.265,29.1775,29.1775,21100.0
2011-12-27 12:15:00,30.03,30.05,30.02,30.03,3300.0,29.197,29.2164,29.1872,29.197,3300.0
2011-12-27 12:20:00,30.04,30.05,30.02,30.05,4200.0,29.2067,29.2164,29.1872,29.2164,4200.0
2011-12-27 12:25:00,30.04,30.14,30.04,30.11,25600.0,29.2067,29.3039,29.2067,29.2748,25600.0
2011-12-27 12:30:00,30.1,30.1,30.08,30.08,2700.0,29.265,29.265,29.2456,29.2456,2700.0
2011-12-27 12:35:00,30.08,30.1,30.07,30.09,2200.0,29.2456,29.265,29.2359,29.2553,2200.0
2011-12-27 12:40:00,30.09,30.09,30.06,30.08,5200.0,29.2553,29.2553,29.2261,29.2456,5200.0
2011-12-27 12:45:00,30.08,30.09,30.06,30.07,2600.0,29.2456,29.2553,29.2261,29.2359,2600.0
2011-12-27 12:50:00,30.07,30.09,30.04,30.05,4200.0,29.2359,29.2553,29.2067,29.2164,4200.0
2011-12-27 12:55:00,30.04,30.06,30.0,30.05,17500.0,29.2067,29.2261,29.1678,29.2164,17500.0
2011-12-27 13:00:00,30.05,30.11,30.02,30.1,24800.0,29.2164,29.2748,29.1872,29.265,24800.0
2011-12-27 13:05:00,30.09,30.09,30.05,30.07,2800.0,29.2553,29.2553,29.2164,29.2359,2800.0
2011-12-27 13:10:00,30.06,30.07,30.04,30.04,1000.0,29.2261,29.2359,29.2067,29.2067,1000.0
2011-12-27 13:15:00,30.04,30.07,30.04,30.07,2800.0,29.2067,29.2359,29.2067,29.2359,2800.0
2011-12-27 13:20:00,30.07,30.09,30.05,30.06,7500.0,29.2359,29.2553,29.2164,29.2261,7500.0
2011-12-27 13:25:00,30.07,30.1,30.04,30.04,4700.0,29.2359,29.265,29.2067,29.2067,4700.0
2011-12-27 13:30:00,30.04,30.07,30.04,30.07,8500.0,29.2067,29.2359,29.2067,29.2359,8500.0
2011-12-27 13:35:00,30.07,30.13,30.07,30.13,6700.0,29.2359,29.2942,29.2359,29.2942,6700.0
2011-12-27 13:40:00,30.12,30.12,30.05,30.1,4700.0,29.2845,29.2845,29.2164,29.265,4700.0
2011-12-27 13:45:00,30.11,30.17,30.11,30.17,3900.0,29.2748,29.3331,29.2748,29.3331,3900.0
2011-12-27 13:50:00,30.16,30.2,30.14,30.17,20200.0,29.3234,29.3623,29.3039,29.3331,20200.0
2011-12-27 13:55:00,30.17,30.2,30.15,30.19,6100.0,29.3331,29.3623,29.3136,29.3525,6100.0
2011-12-27 14:00:00,30.2,30.22,30.17,30.18,8200.0,29.3623,29.3817,29.3331,29.3428,8200.0
2011-12-27 14:05:00,30.17,30.18,30.16,30.17,2900.0,29.3331,29.3428,29.3234,29.3331,2900.0
2011-12-27 14:10:00,30.17,30.2,30.16,30.19,7400.0,29.3331,29.3623,29.3234,29.3525,7400.0
2011-12-27 14:15:00,30.17,30.23,30.16,30.2,26500.0,29.3331,29.3914,29.3234,29.3623,26500.0
2011-12-27 14:20:00,30.2,30.32,30.2,30.29,22800.0,29.3623,29.4789,29.3623,29.4498,22800.0
2011-12-27 14:25:00,30.31,30.31,30.26,30.31,5100.0,29.4692,29.4692,29.4206,29.4692,5100.0
2011-12-27 14:30:00,30.3,30.3,30.21,30.26,17200.0,29.4595,29.4595,29.372,29.4206,17200.0
2011-12-27 14:35:00,30.29,30.37,30.28,30.33,12500.0,29.4498,29.5275,29.44,29.4886,12500.0
2011-12-27 14:40:00,30.35,30.37,30.32,30.32,22900.0,29.5081,29.5275,29.4789,29.4789,22900.0
2011-12-27 14:45:00,30.31,30.33,30.31,30.33,3700.0,29.4692,29.4886,29.4692,29.4886,3700.0
2011-12-27 14:50:00,30.33,30.37,30.29,30.33,13200.0,29.4886,29.5275,29.4498,29.4886,13200.0
2011-12-27 14:55:00,30.33,30.35,30.32,30.33,6600.0,29.4886,29.5081,29.4789,29.4886,6600.0
2011-12-27 15:00:00,30.34,30.38,30.33,30.38,6500.0,29.4984,29.5373,29.4886,29.5373,6500.0
2011-12-27 15:05:00,30.37,30.4,30.36,30.36,18700.0,29.5275,29.5567,29.5178,29.5178,18700.0
2011-12-27 15:10:00,30.37,30.37,30.32,30.35,10500.0,29.5275,29.5275,29.4789,29.5081,10500.0
2011-12-27 15:15:00,30.35,30.41,30.35,30.4,16300.0,29.5081,29.5664,29.5081,29.5567,16300.0
2011-12-27 15:20:00,30.4,30.41,30.35,30.39,16600.0,29.5567,29.5664,29.5081,29.547,16600.0
2011-12-27 15:25:00,30.41,30.42,30.38,30.39,9800.0,29.5664,29.5762,29.5373,29.547,9800.0
2011-12-27 15:30:00,30.39,30.39,30.29,30.37,10600.0,29.547,29.547,29.4498,29.5275,10600.0
2011-12-27 15:35:00,30.37,30.4,30.26,30.29,25200.0,29.5275,29.5567,29.4206,29.4498,25200.0
2011-12-27 15:40:00,30.28,30.32,30.25,30.29,22000.0,29.44,29.4789,29.4109,29.4498,22000.0
2011-12-27 15:45:00,30.28,30.31,30.23,30.29,22400.0,29.44,29.4692,29.3914,29.4498,22400.0
2011-12-27 15:50:00,30.29,30.31,30.27,30.28,22700.0,29.4498,29.4692,29.4303,29.44,22700.0
2011-12-27 15:55:00,30.28,30.32,30.26,30.31,83000.0,29.44,29.4789,29.4206,29.4692,83000.0
2011-12-28 09:30:00,30.19,30.25,29.93,30.13,16800.0,29.3525,29.4109,29.0997,29.2942,16800.0
2011-12-28 09:35:00,30.11,30.3,30.05,30.2,18200.0,29.2748,29.4595,29.2164,29.3623,18200.0
2011-12-28 09:40:00,30.19,30.27,30.07,30.11,32500.0,29.3525,29.4303,29.2359,29.2748,32500.0
2011-12-28 09:45:00,30.1,30.1,29.94,29.94,8800.0,29.265,29.265,29.1095,29.1095,8800.0
2011-12-28 09:50:00,29.96,29.96,29.85,29.86,14200.0,29.1289,29.1289,29.022,29.0317,14200.0
2011-12-28 09:55:00,29.82,29.91,29.82,29.9,6600.0,28.9928,29.0803,28.9928,29.0706,6600.0
2011-12-28 10:00:00,29.83,29.88,29.82,29.88,7800.0,29.0025,29.0511,28.9928,29.0511,7800.0
2011-12-28 10:05:00,29.88,30.03,29.88,29.94,24700.0,29.0511,29.197,29.0511,29.1095,24700.0
2011-12-28 10:10:00,29.95,29.97,29.83,29.83,10200.0,29.1192,29.1386,29.0025,29.0025,10200.0
2011-12-28 10:15:00,29.82,29.83,29.71,29.77,25900.0,28.9928,29.0025,28.8858,28.9442,25900.0
2011-12-28 10:20:00,29.76,29.77,29.65,29.65,13100.0,28.9345,28.9442,28.8275,28.8275,13100.0
2011-12-28 10:25:00,29.64,29.64,29.48,29.51,18100.0,28.8178,28.8178,28.6622,28.6914,18100.0
2011-12-28 10:30:00,29.51,29.51,29.48,29.49,11800.0,28.6914,28.6914,28.6622,28.6719,11800.0
2011-12-28 10:35:00,29.5,29.63,29.48,29.58,32600.0,28.6817,28.8081,28.6622,28.7595,32600.0
2011-12-28 10:40:00,29.57,29.63,29.56,29.61,23000.0,28.7497,28.8081,28.74,28.7886,23000.0
2011-12-28 10:45:00,29.61,29.64,29.6,29.62,13800.0,28.7886,28.8178,28.7789,28.7983,13800.0
2011-12-28 10:50:00,29.6,29.65,29.6,29.61,24100.0,28.7789,28.8275,28.7789,28.7886,24100.0
2011-12-28 10:55:00,29.61,29.62,29.53,29.53,27400.0,28.7886,28.7983,28.7108,28.7108,27400.0
2011-12-28 11:00:00,29.52,29.52,29.34,29.35,29200.0,28.7011,28.7011,28.5261,28.5358,29200.0
2011-12-28 11:05:00,29.34,29.38,29.27,29.31,17000.0,28.5261,28.565,28.4581,28.4969,17000.0
2011-12-28 11:10:00,29.32,29.35,29.3,29.3,13100.0,28.5067,28.5358,28.4872,28.4872,13100.0
2011-12-28 11:15:00,29.3,29.33,29.24,29.28,24500.0,28.4872,28.5164,28.4289,28.4678,24500.0
2011-12-28 11:20:00,29.27,29.3,29.24,29.24,4200.0,28.4581,28.4872,28.4289,28.4289,4200.0
2011-12-28 11:25:00,29.22,29.23,29.11,29.11,15200.0,28.4094,28.4192,28.3025,28.3025,15200.0
2011-12-28 11:30:00,29.12,29.16,29.1,29.1,27000.0,28.3122,28.3511,28.2928,28.2928,27000.0
2011-12-28 11:35:00,29.1,29.12,29.0,29.05,27100.0,28.2928,28.3122,28.1955,28.2442,27100.0
2011-12-28 11:40:00,29.06,29.13,29.0,29.13,16000.0,28.2539,28.3219,28.1955,28.3219,16000.0
2011-12-28 11:45:00,29.12,29.18,29.11,29.18,10900.0,28.3122,28.3705,28.3025,28.3705,10900.0
2011-12-28 11:50:00,29.2,29.22,29.2,29.22,4900.0,28.39,28.4094,28.39,28.4094,4900.0
2011-12-28 11:55:00,29.21,29.22,29.18,29.2,4000.0,28.3997,28.4094,28.3705,28.39,4000.0
2011-12-28 12:00:00,29.21,29.28,29.21,29.23,4900.0,28.3997,28.4678,28.3997,28.4192,4900.0
2011-12-28 12:05:00,29.23,29.24,29.14,29.15,12700.0,28.4192,28.4289,28.3317,28.3414,12700.0
2011-12-28 12:10:00,29.15,29.23,29.15,29.22,5200.0,28.3414,28.4192,28.3414,28.4094,5200.0
2011-12-28 12:15:00,29.23,29.4,29.21,29.37,18500.0,28.4192,28.5844,28.3997,28.5553,18500.0
2011-12-28 12:20:00,29.38,29.4,29.33,29.37,10800.0,28.565,28.5844,28.5164,28.5553,10800.0
2011-12-28 12:25:00,29.37,29.37,29.28,29.31,4400.0,28.5553,28.5553,28.4678,28.4969,4400.0
2011-12-28 12:30:00,29.31,29.36,29.3,29.35,5300.0,28.4969,28.5456,28.4872,28.5358,5300.0
2011-12-28 12:35:00,29.33,29.36,29.3,29.33,11700.0,28.5164,28.5456,28.4872,28.5164,11700.0
2011-12-28 12:40:00,29.35,29.39,29.32,29.33,11800.0,28.5358,28.5747,28.5067,28.5164,11800.0
2011-12-28 12:45:00,29.33,29.35,29.32,29.34,4800.0,28.5164,28.5358,28.5067,28.5261,4800.0
2011-12-28 12:50:00,29.33,29.38,29.16,29.22,19600.0,28.5164,28.565,28.3511,28.4094,19600.0
2011-12-28 12:55:00,29.24,29.3,29.22,29.29,10500.0,28.4289,28.4872,28.4094,28.4775,10500.0
2011-12-28 13:00:00,29.29,29.46,29.29,29.46,17400.0,28.4775,28.6428,28.4775,28.6428,17400.0
2011-12-28 13:05:00,29.46,29.47,29.42,29.45,5000.0,28.6428,28.6525,28.6039,28.6331,5000.0
2011-12-28 13:10:00,29.45,29.47,29.41,29.45,4900.0,28.6331,28.6525,28.5942,28.6331,4900.0
2011-12-28 13:15:00,29.47,29.52,29.47,29.5,12900.0,28.6525,28.7011,28.6525,28.6817,12900.0
2011-12-28 13:20:00,29.53,29.56,29.51,29.52,5000.0,28.7108,28.74,28.6914,28.7011,5000.0
2011-12-28 13:25:00,29.53,29.58,29.53,29.55,5100.0,28.7108,28.7595,28.7108,28.7303,5100.0
2011-12-28 13:30:00,29.55,29.62,29.55,29.62,8600.0,28.7303,28.7983,28.7303,28.7983,8600.0
2011-12-28 13:35:00,29.61,29.7,29.6,29.65,14800.0,28.7886,28.8761,28.7789,28.8275,14800.0
2011-12-28 13:40:00,29.65,29.66,29.54,29.55,10200.0,28.8275,28.8372,28.7206,28.7303,10200.0
2011-12-28 13:45:00,29.54,29.59,29.53,29.58,9200.0,28.7206,28.7692,28.7108,28.7595,9200.0
2011-12-28 13:50:00,29.57,29.59,29.54,29.54,8300.0,28.7497,28.7692,28.7206,28.7206,8300.0
2011-12-28 13:55:00,29.53,29.54,29.47,29.47,14600.0,28.7108,28.7206,28.6525,28.6525,14600.0
2011-12-28 14:00:00,29.47,29.47,29.33,29.33,15200.0,28.6525,28.6525,28.5164,28.5164,15200.0
2011-12-28 14:05:00,29.33,29.36,29.25,29.26,14100.0,28.5164,28.5456,28.4386,28.4483,14100.0
2011-12-28 14:10:00,29.26,29.37,29.24,29.36,7500.0,28.4483,28.5553,28.4289,28.5456,7500.0
2011-12-28 14:15:00,29.36,29.36,29.31,29.31,4400.0,28.5456,28.5456,28.4969,28.4969,4400.0
2011-12-28 14:20:00,29.32,29.33,29.27,29.28,8600.0,28.5067,28.5164,28.4581,28.4678,8600.0
2011-12-28 14:25:00,29.29,29.34,29.23,29.23,11200.0,28.4775,28.5261,28.4192,28.4192,11200.0
2011-12-28 14:30:00,29.29,29.31,29.11,29.13,23400.0,28.4775,28.4969,28.3025,28.3219,23400.0
2011-12-28 14:35:00,29.13,29.19,29.05,29.05,17100.0,28.3219,28.3803,28.2442,28.2442,17100.0
2011-12-28 14:40:00,29.07,29.08,29.04,29.05,8800.0,28.2636,28.2733,28.2344,28.2442,8800.0
2011-12-28 14:45:00,29.04,29.08,29.03,29.08,10000.0,28.2344,28.2733,28.2247,28.2733,10000.0
2011-12-28 14:50:00,29.07,29.11,29.04,29.08,7500.0,28.2636,28.3025,28.2344,28.2733,7500.0
2011-12-28 14:55:00,29.08,29.09,29.0,29.07,24600.0,28.2733,28.283,28.1955,28.2636,24600.0
2011-12-28 15:00:00,29.06,29.17,29.06,29.16,11500.0,28.2539,28.3608,28.2539,28.3511,11500.0
2011-12-28 15:05:00,29.16,29.28,29.15,29.28,20400.0,28.3511,28.4678,28.3414,28.4678,20400.0
2011-12-28 15:10:00,29.28,29.41,29.28,29.4,13300.0,28.4678,28.5942,28.4678,28.5844,13300.0
2011-12-28 15:15:00,29.4,29.4,29.2,29.28,17300.0,28.5844,28.5844,28.39,28.4678,17300.0
2011-12-28 15:20:00,29.28,29.35,29.21,29.3,16400.0,28.4678,28.5358,28.3997,28.4872,16400.0
2011-12-28 15:25:00,29.3,29.32,29.15,29.19,20800.0,28.4872,28.5067,28.3414,28.3803,20800.0
2011-12-28 15:30:00,29.21,29.28,29.18,29.28,16400.0,28.3997,28.4678,28.3705,28.4678,16400.0
2011-12-28 15:35:00,29.28,29.32,29.19,29.28,37900.0,28.4678,28.5067,28.3803,28.4678,37900.0
2011-12-28 15:40:00,29.29,29.4,29.29,29.39,28800.0,28.4775,28.5844,28.4775,28.5747,28800.0
2011-12-28 15:45:00,29.39,29.48,29.38,29.45,66900.0,28.5747,28.6622,28.565,28.6331,66900.0
2011-12-28 15:50:00,29.45,29.45,29.3,29.38,73100.0,28.6331,28.6331,28.4872,28.565,73100.0
2011-12-28 15:55:00,29.38,29.43,29.36,29.4,92700.0,28.565,28.6136,28.5456,28.5844,92700.0
2011-12-29 09:30:00,29.55,29.65,29.47,29.5,7800.0,28.7303,28.8275,28.6525,28.6817,7800.0
2011-12-29 09:35:00,29.48,29.75,29.46,29.57,12700.0,28.6622,28.9247,28.6428,28.7497,12700.0
2011-12-29 09:40:00,29.58,29.62,29.38,29.44,20900.0,28.7595,28.7983,28.565,28.6233,20900.0
2011-12-29 09:45:00,29.44,29.6,29.42,29.49,12700.0,28.6233,28.7789,28.6039,28.6719,12700.0
2011-12-29 09:50:00,29.49,29.65,29.49,29.65,4400.0,28.6719,28.8275,28.6719,28.8275,4400.0
2011-12-29 09:55:00,29.62,29.74,29.6,29.63,21900.0,28.7983,28.915,28.7789,28.8081,21900.0
2011-12-29 10:00:00,29.63,29.75,29.61,29.74,18500.0,28.8081,28.9247,28.7886,28.915,18500.0
2011-12-29 10:05:00,29.76,29.86,29.74,29.84,32800.0,28.9345,29.0317,28.915,29.0122,32800.0
2011-12-29 10:10:00,29.85,29.92,29.72,29.75,18500.0,29.022,29.09,28.8956,28.9247,18500.0
2011-12-29 10:15:00,29.75,29.84,29.75,29.82,16000.0,28.9247,29.0122,28.9247,28.9928,16000.0
2011-12-29 10:20:00,29.83,29.83,29.79,29.81,10800.0,29.0025,29.0025,28.9636,28.9831,10800.0
2011-12-29 10:25:00,29.81,30.0,29.79,29.97,18000.0,28.9831,29.1678,28.9636,29.1386,18000.0
2011-12-29 10:30:00,29.98,30.0,29.96,29.97,17100.0,29.1484,29.1678,29.1289,29.1386,17100.0
2011-12-29 10:35:00,29.98,30.0,29.97,29.98,11700.0,29.1484,29.1678,29.1386,29.1484,11700.0
2011-12-29 10:40:00,29.98,29.99,29.88,29.91,12400.0,29.1484,29.1581,29.0511,29.0803,12400.0
2011-12-29 10:45:00,29.91,30.0,29.88,30.0,12200.0,29.0803,29.1678,29.0511,29.1678,12200.0
2011-12-29 10:50:00,30.0,30.0,29.92,29.93,6200.0,29.1678,29.1678,29.09,29.0997,6200.0
2011-12-29 10:55:00,29.93,29.95,29.85,29.91,19100.0,29.0997,29.1192,29.022,29.0803,19100.0
2011-12-29 11:00:00,29.89,29.98,29.88,29.88,14700.0,29.0609,29.1484,29.0511,29.0511,14700.0
2011-12-29 11:05:00,29.87,29.88,29.74,29.74,12000.0,29.0414,29.0511,28.915,28.915,12000.0
2011-12-29 11:10:00,29.75,29.77,29.68,29.73,10500.0,28.9247,28.9442,28.8567,28.9053,10500.0
2011-12-29 11:15:00,29.73,29.75,29.68,29.73,2600.0,28.9053,28.9247,28.8567,28.9053,2600.0
2011-12-29 11:20:00,29.74,29.84,29.72,29.78,20700.0,28.915,29.0122,28.8956,28.9539,20700.0
2011-12-29 11:25:00,29.76,29.83,29.75,29.82,8100.0,28.9345,29.0025,28.9247,28.9928,8100.0
2011-12-29 11:30:00,29.8,29.84,29.78,29.83,4700.0,28.9734,29.0122,28.9539,29.0025,4700.0
2011-12-29 11:35:00,29.83,29.84,29.8,29.81,5700.0,29.0025,29.0122,28.9734,28.9831,5700.0
2011-12-29 11:40:00,29.81,29.81,29.74,29.75,3800.0,28.9831,28.9831,28.915,28.9247,3800.0
2011-12-29 11:45:00,29.75,29.77,29.72,29.72,5500.0,28.9247,28.9442,28.8956,28.8956,5500.0
2011-12-29 11:50:00,29.73,29.75,29.66,29.68,7800.0,28.9053,28.9247,28.8372,28.8567,7800.0
2011-12-29 11:55:00,29.68,29.7,29.66,29.7,3900.0,28.8567,28.8761,28.8372,28.8761,3900.0
2011-12-29 12:00:00,29.72,29.78,29.71,29.71,14300.0,28.8956,28.9539,28.8858,28.8858,14300.0
2011-12-29 12:05:00,29.74,29.74,29.7,29.71,2600.0,28.915,28.915,28.8761,28.8858,2600.0
2011-12-29 12:10:00,29.69,29.69,29.61,29.63,3200.0,28.8664,28.8664,28.7886,28.8081,3200.0
2011-12-29 12:15:00,29.64,29.66,29.61,29.61,3600.0,28.8178,28.8372,28.7886,28.7886,3600.0
2011-12-29 12:20:00,29.61,29.62,29.58,29.59,4200.0,28.7886,28.7983,28.7595,28.7692,4200.0
2011-12-29 12:25:00,29.58,29.58,29.5,29.51,9000.0,28.7595,28.7595,28.6817,28.6914,9000.0
2011-12-29 12:30:00,29.52,29.56,29.47,29.55,15800.0,28.7011,28.74,28.6525,28.7303,15800.0
2011-12-29 12:35:00,29.55,29.58,29.54,29.58,6900.0,28.7303,28.7595,28.7206,28.7595,6900.0
2011-12-29 12:40:00,29.58,29.58,29.54,29.54,2300.0,28.7595,28.7595,28.7206,28.7206,2300.0
2011-12-29 12:45:00,29.56,29.56,29.53,29.54,1900.0,28.74,28.74,28.7108,28.7206,1900.0
2011-12-29 12:50:00,29.54,29.54,29.51,29.51,5200.0,28.7206,28.7206,28.6914,28.6914,5200.0
2011-12-29 12:55:00,29.5,29.51,29.49,29.51,6200.0,28.6817,28.6914,28.6719,28.6914,6200.0
2011-12-29 13:00:00,29.5,29.56,29.5,29.51,8900.0,28.6817,28.74,28.6817,28.6914,8900.0
2011-12-29 13:05:00,29.51,29.52,29.51,29.51,1500.0,28.6914,28.7011,28.6914,28.6914,1500.0
2011-12-29 13:10:00,29.54,29.54,29.49,29.49,3000.0,28.7206,28.7206,28.6719,28.6719,3000.0
2011-12-29 13:15:00,29.48,29.5,29.46,29.5,10700.0,28.6622,28.6817,28.6428,28.6817,10700.0
2011-12-29 13:20:00,29.49,29.52,29.46,29.46,15300.0,28.6719,28.7011,28.6428,28.6428,15300.0
2011-12-29 13:25:00,29.47,29.51,29.46,29.49,11700.0,28.6525,28.6914,28.6428,28.6719,11700.0
2011-12-29 13:30:00,29.49,29.51,29.49,29.5,6700.0,28.6719,28.6914,28.6719,28.6817,6700.0
2011-12-29 13:35:00,29.51,29.52,29.5,29.51,4000.0,28.6914,28.7011,28.6817,28.6914,4000.0
2011-12-29 13:40:00,29.51,29.52,29.41,29.48,18400.0,28.6914,28.7011,28.5942,28.6622,18400.0
2011-12-29 13:45:00,29.49,29.52,29.48,29.48,7800.0,28.6719,28.7011,28.6622,28.6622,7800.0
2011-12-29 13:50:00,29.47,29.53,29.46,29.52,10300.0,28.6525,28.7108,28.6428,28.7011,10300.0
2011-12-29 13:55:00,29.54,29.55,29.49,29.51,5000.0,28.7206,28.7303,28.6719,28.6914,5000.0
2011-12-29 14:00:00,29.52,29.57,29.5,29.52,4100.0,28.7011,28.7497,28.6817,28.7011,4100.0
2011-12-29 14:05:00,29.53,29.53,29.46,29.49,10000.0,28.7108,28.7108,28.6428,28.6719,10000.0
2011-12-29 14:10:00,29.49,29.53,29.48,29.52,6300.0,28.6719,28.7108,28.6622,28.7011,6300.0
2011-12-29 14:15:00,29.51,29.51,29.47,29.51,8300.0,28.6914,28.6914,28.6525,28.6914,8300.0
2011-12-29 14:20:00,29.51,29.52,29.49,29.5,6000.0,28.6914,28.7011,28.6719,28.6817,6000.0
2011-12-29 14:25:00,29.5,29.51,29.48,29.5,10200.0,28.6817,28.6914,28.6622,28.6817,10200.0
2011-12-29 14:30:00,29.5,29.51,29.47,29.47,14100.0,28.6817,28.6914,28.6525,28.6525,14100.0
2011-12-29 14:35:00,29.48,29.51,29.47,29.5,9200.0,28.6622,28.6914,28.6525,28.6817,9200.0
2011-12-29 14:40:00,29.51,29.52,29.48,29.49,12900.0,28.6914,28.7011,28.6622,28.6719,12900.0
2011-12-29 14:45:00,29.47,29.53,29.47,29.53,7500.0,28.6525,28.7108,28.6525,28.7108,7500.0
2011-12-29 14:50:00,29.53,29.53,29.46,29.47,8600.0,28.7108,28.7108,28.6428,28.6525,8600.0
2011-12-29 14:55:00,29.47,29.51,29.47,29.5,13500.0,28.6525,28.6914,28.6525,28.6817,13500.0
2011-12-29 15:00:00,29.51,29.54,29.5,29.51,7100.0,28.6914,28.7206,28.6817,28.6914,7100.0
2011-12-29 15:05:00,29.5,29.57,29.48,29.55,13000.0,28.6817,28.7497,28.6622,28.7303,13000.0
2011-12-29 15:10:00,29.56,29.62,29.56,29.58,10200.0,28.74,28.7983,28.74,28.7595,10200.0
2011-12-29 15:15:00,29.59,29.69,29.58,29.58,10700.0,28.7692,28.8664,28.7595,28.7595,10700.0
2011-12-29 15:20:00,29.56,29.61,29.5,29.61,9800.0,28.74,28.7886,28.6817,28.7886,9800.0
2011-12-29 15:25:00,29.61,29.62,29.51,29.57,14100.0,28.7886,28.7983,28.6914,28.7497,14100.0
2011-12-29 15:30:00,29.55,29.63,29.54,29.56,13500.0,28.7303,28.8081,28.7206,28.74,13500.0
2011-12-29 15:35:00,29.56,29.6,29.54,29.58,42400.0,28.74,28.7789,28.7206,28.7595,42400.0
2011-12-29 15:40:00,29.57,29.64,29.57,29.6,18100.0,28.7497,28.8178,28.7497,28.7789,18100.0
2011-12-29 15:45:00,29.61,29.66,29.58,29.58,21000.0,28.7886,28.8372,28.7595,28.7595,21000.0
2011-12-29 15:50:00,29.59,29.62,29.55,29.57,29300.0,28.7692,28.7983,28.7303,28.7497,29300.0
2011-12-29 15:55:00,29.58,29.63,29.54,29.58,55800.0,28.7595,28.8081,28.7206,28.7595,55800.0
2011-12-30 09:30:00,29.59,29.59,29.29,29.42,13700.0,28.7692,28.7692,28.4775,28.6039,13700.0
2011-12-30 09:35:00,29.48,29.57,29.38,29.51,13200.0,28.6622,28.7497,28.565,28.6914,13200.0
2011-12-30 09:40:00,29.57,29.73,29.57,29.66,14000.0,28.7497,28.9053,28.7497,28.8372,14000.0
2011-12-30 09:45:00,29.71,29.84,29.7,29.84,9100.0,28.8858,29.0122,28.8761,29.0122,9100.0
2011-12-30 09:50:00,29.83,29.91,29.78,29.82,11900.0,29.0025,29.0803,28.9539,28.9928,11900.0
2011-12-30 09:55:00,29.82,29.96,29.8,29.9,16200.0,28.9928,29.1289,28.9734,29.0706,16200.0
2011-12-30 10:00:00,29.9,29.95,29.84,29.94,13200.0,29.0706,29.1192,29.0122,29.1095,13200.0
2011-12-30 10:05:00,29.92,29.98,29.9,29.96,19900.0,29.09,29.1484,29.0706,29.1289,19900.0
2011-12-30 10:10:00,29.95,30.02,29.91,30.02,19400.0,29.1192,29.1872,29.0803,29.1872,19400.0
2011-12-30 10:15:00,30.03,30.03,29.92,29.95,20800.0,29.197,29.197,29.09,29.1192,20800.0
2011-12-30 10:20:00,29.95,29.95,29.9,29.91,15300.0,29.1192,29.1192,29.0706,29.0803,15300.0
2011-12-30 10:25:00,29.91,29.93,29.89,29.9,13100.0,29.0803,29.0997,29.0609,29.0706,13100.0
2011-12-30 10:30:00,29.89,29.96,29.89,29.95,16100.0,29.0609,29.1289,29.0609,29.1192,16100.0
2011-12-30 10:35:00,29.95,30.1,29.94,30.09,47200.0,29.1192,29.265,29.1095,29.2553,47200.0
2011-12-30 10:40:00,30.08,30.14,29.99,30.0,13900.0,29.2456,29.3039,29.1581,29.1678,13900.0
2011-12-30 10:45:00,29.99,30.04,29.99,30.04,3300.0,29.1581,29.2067,29.1581,29.2067,3300.0
2011-12-30 10:50:00,30.04,30.09,30.03,30.08,9400.0,29.2067,29.2553,29.197,29.2456,9400.0
2011-12-30 10:55:00,30.08,30.09,30.0,30.02,12900.0,29.2456,29.2553,29.1678,29.1872,12900.0
2011-12-30 11:00:00,30.02,30.04,29.96,29.98,18200.0,29.1872,29.2067,29.1289,29.1484,18200.0
2011-12-30 11:05:00,29.99,29.99,29.91,29.93,3900.0,29.1581,29.1581,29.0803,29.0997,3900.0
2011-12-30 11:10:00,29.92,29.93,29.8,29.8,12100.0,29.09,29.0997,28.9734,28.9734,12100.0
2011-12-30 11:15:00,29.81,29.83,29.79,29.81,10300.0,28.9831,29.0025,28.9636,28.9831,10300.0
2011-12-30 11:20:00,29.83,29.87,29.8,29.85,9600.0,29.0025,29.0414,28.9734,29.022,9600.0
2011-12-30 11:25:00,29.84,29.86,29.8,29.82,14200.0,29.0122,29.0317,28.9734,28.9928,14200.0
2011-12-30 11:30:00,29.83,29.83,29.78,29.8,2800.0,29.0025,29.0025,28.9539,28.9734,2800.0
2011-12-30 11:35:00,29.79,29.87,29.76,29.87,7800.0,28.9636,29.0414,28.9345,29.0414,7800.0
2011-12-30 11:40:00,29.88,29.91,29.85,29.91,14900.0,29.0511,29.0803,29.022,29.0803,14900.0
2011-12-30 11:45:00,29.9,29.96,29.9,29.9,12200.0,29.0706,29.1289,29.0706,29.0706,12200.0
2011-12-30 11:50:00,29.88,29.9,29.81,29.82,7800.0,29.0511,29.0706,28.9831,28.9928,7800.0
2011-12-30 11:55:00,29.81,29.85,29.79,29.84,4300.0,28.9831,29.022,28.9636,29.0122,4300.0
2011-12-30 12:00:00,29.82,29.88,29.79,29.88,16300.0,28.9928,29.0511,28.9636,29.0511,16300.0
2011-12-30 12:05:00,29.89,29.89,29.84,29.86,3000.0,29.0609,29.0609,29.0122,29.0317,3000.0
2011-12-30 12:10:00,29.85,29.85,29.77,29.81,11000.0,29.022,29.022,28.9442,28.9831,11000.0
2011-12-30 12:15:00,29.81,29.81,29.73,29.76,5200.0,28.9831,28.9831,28.9053,28.9345,5200.0
2011-12-30 12:20:00,29.75,29.75,29.71,29.72,1700.0,28.9247,28.9247,28.8858,28.8956,1700.0
2011-12-30 12:25:00,29.72,29.73,29.68,29.68,4000.0,28.8956,28.9053,28.8567,28.8567,4000.0
2011-12-30 12:30:00,29.67,29.71,29.64,29.64,6200.0,28.847,28.8858,28.8178,28.8178,6200.0
2011-12-30 12:35:00,29.65,29.67,29.61,29.65,5500.0,28.8275,28.847,28.7886,28.8275,5500.0
2011-12-30 12:40:00,29.65,29.67,29.63,29.67,7800.0,28.8275,28.847,28.8081,28.847,7800.0
2011-12-30 12:45:00,29.67,29.68,29.65,29.68,4300.0,28.847,28.8567,28.8275,28.8567,4300.0
2011-12-30 12:50:00,29.66,29.68,29.66,29.67,2800.0,28.8372,28.8567,28.8372,28.847,2800.0
2011-12-30 12:55:00,29.67,29.69,29.67,29.68,3200.0,28.847,28.8664,28.847,28.8567,3200.0
2011-12-30 13:00:00,29.68,29.69,29.65,29.68,9900.0,28.8567,28.8664,28.8275,28.8567,9900.0
2011-12-30 13:05:00,29.67,29.68,29.66,29.67,2300.0,28.847,28.8567,28.8372,28.847,2300.0
2011-12-30 13:10:00,29.67,29.69,29.67,29.68,1900.0,28.847,28.8664,28.847,28.8567,1900.0
2011-12-30 13:15:00,29.68,29.69,29.66,29.68,4100.0,28.8567,28.8664,28.8372,28.8567,4100.0
2011-12-30 13:20:00,29.67,29.68,29.65,29.66,1900.0,28.847,28.8567,28.8275,28.8372,1900.0
2011-12-30 13:25:00,29.66,29.67,29.66,29.67,2300.0,28.8372,28.847,28.8372,28.847,2300.0
2011-12-30 13:30:00,29.67,29.68,29.66,29.67,1900.0,28.847,28.8567,28.8372,28.847,1900.0
2011-12-30 13:35:00,29.67,29.71,29.67,29.71,4800.0,28.847,28.8858,28.847,28.8858,4800.0
2011-12-30 13:40:00,29.72,29.72,29.67,29.67,1600.0,28.8956,28.8956,28.847,28.847,1600.0
2011-12-30 13:45:00,29.68,29.7,29.68,29.69,1600.0,28.8567,28.8761,28.8567,28.8664,1600.0
2011-12-30 13:50:00,29.69,29.7,29.67,29.68,1400.0,28.8664,28.8761,28.847,28.8567,1400.0
2011-12-30 13:55:00,29.69,29.69,29.65,29.66,3000.0,28.8664,28.8664,28.8275,28.8372,3000.0
2011-12-30 14:00:00,29.65,29.66,29.65,29.66,5600.0,28.8275,28.8372,28.8275,28.8372,5600.0
2011-12-30 14:05:00,29.66,29.68,29.66,29.66,3400.0,28.8372,28.8567,28.8372,28.8372,3400.0
2011-12-30 14:10:00,29.66,29.67,29.64,29.66,6100.0,28.8372,28.847,28.8178,28.8372,6100.0
2011-12-30 14:15:00,29.65,29.65,29.57,29.57,14100.0,28.8275,28.8275,28.7497,28.7497,14100.0
2011-12-30 14:20:00,29.56,29.56,29.48,29.54,25300.0,28.74,28.74,28.6622,28.7206,25300.0
2011-12-30 14:25:00,29.54,29.55,29.51,29.54,4700.0,28.7206,28.7303,28.6914,28.7206,4700.0
2011-12-30 14:30:00,29.54,29.59,29.54,29.55,3100.0,28.7206,28.7692,28.7206,28.7303,3100.0
2011-12-30 14:35:00,29.55,29.56,29.53,29.56,10800.0,28.7303,28.74,28.7108,28.74,10800.0
2011-12-30 14:40:00,29.56,29.56,29.5,29.5,2700.0,28.74,28.74,28.6817,28.6817,2700.0
2011-12-30 14:45:00,29.51,29.54,29.5,29.51,2100.0,28.6914,28.7206,28.6817,28.6914,2100.0
2011-12-30 14:50:00,29.5,29.51,29.5,29.5,3300.0,28.6817,28.6914,28.6817,28.6817,3300.0
2011-12-30 14:55:00,29.51,29.51,29.5,29.5,2900.0,28.6914,28.6914,28.6817,28.6817,2900.0
2011-12-30 15:00:00,29.5,29.57,29.5,29.54,13500.0,28.6817,28.7497,28.6817,28.7206,13500.0
2011-12-30 15:05:00,29.53,29.55,29.5,29.51,8000.0,28.7108,28.7303,28.6817,28.6914,8000.0
2011-12-30 15:10:00,29.5,29.55,29.5,29.54,6200.0,28.6817,28.7303,28.6817,28.7206,6200.0
2011-12-30 15:15:00,29.54,29.57,29.5,29.5,7000.0,28.7206,28.7497,28.6817,28.6817,7000.0
2011-12-30 15:20:00,29.5,29.55,29.5,29.55,4500.0,28.6817,28.7303,28.6817,28.7303,4500.0
2011-12-30 15:25:00,29.55,29.56,29.49,29.51,7500.0,28.7303,28.74,28.6719,28.6914,7500.0
2011-12-30 15:30:00,29.51,29.53,29.48,29.51,14600.0,28.6914,28.7108,28.6622,28.6914,14600.0
2011-12-30 15:35:00,29.51,29.53,29.5,29.52,11100.0,28.6914,28.7108,28.6817,28.7011,11100.0
2011-12-30 15:40:00,29.52,29.55,29.51,29.55,20100.0,28.7011,28.7303,28.6914,28.7303,20100.0
2011-12-30 15:45:00,29.56,29.61,29.49,29.61,48100.0,28.74,28.7886,28.6719,28.7886,48100.0
2011-12-30 15:50:00,29.6,29.66,29.6,29.66,38900.0,28.7789,28.8372,28.7789,28.8372,38900.0
2011-12-30 15:55:00,29.67,29.68,29.55,29.55,102300.0,28.847,28.8567,28.7303,28.7303,102300.0
2012-01-03 09:30:00,30.25,30.42,30.2,30.2,59100.0,29.4109,29.5762,29.3623,29.3623,59100.0
2012-01-03 09:35:00,30.17,30.26,30.17,30.24,18900.0,29.3331,29.4206,29.3331,29.4011,18900.0
2012-01-03 09:40:00,30.24,30.26,29.94,29.94,28400.0,29.4011,29.4206,29.1095,29.1095,28400.0
2012-01-03 09:45:00,29.94,29.96,29.78,29.86,49600.0,29.1095,29.1289,28.9539,29.0317,49600.0
2012-01-03 09:50:00,29.86,29.86,29.62,29.67,24000.0,29.0317,29.0317,28.7983,28.847,24000.0
2012-01-03 09:55:00,29.68,29.68,29.55,29.61,20200.0,28.8567,28.8567,28.7303,28.7886,20200.0
2012-01-03 10:00:00,29.63,30.03,29.61,29.9,32400.0,28.8081,29.197,28.7886,29.0706,32400.0
2012-01-03 10:05:00,29.91,29.96,29.86,29.9,40600.0,29.0803,29.1289,29.0317,29.0706,40600.0
2012-01-03 10:10:00,29.93,29.94,29.8,29.83,19400.0,29.0997,29.1095,28.9734,29.0025,19400.0
2012-01-03 10:15:00,29.82,29.86,29.8,29.81,13900.0,28.9928,29.0317,28.9734,28.9831,13900.0
2012-01-03 10:20:00,29.81,29.84,29.77,29.8,27000.0,28.9831,29.0122,28.9442,28.9734,27000.0
2012-01-03 10:25:00,29.8,29.8,29.64,29.72,34700.0,28.9734,28.9734,28.8178,28.8956,34700.0
2012-01-03 10:30:00,29.72,29.8,29.63,29.64,34900.0,28.8956,28.9734,28.8081,28.8178,34900.0
2012-01-03 10:35:00,29.64,29.64,29.58,29.59,27100.0,28.8178,28.8178,28.7595,28.7692,27100.0
2012-01-03 10:40:00,29.59,29.6,29.48,29.49,34200.0,28.7692,28.7789,28.6622,28.6719,34200.0
2012-01-03 10:45:00,29.5,29.51,29.39,29.41,32100.0,28.6817,28.6914,28.5747,28.5942,32100.0
2012-01-03 10:50:00,29.41,29.41,29.26,29.27,31600.0,28.5942,28.5942,28.4483,28.4581,31600.0
2012-01-03 10:55:00,29.27,29.3,29.09,29.1,47100.0,28.4581,28.4872,28.283,28.2928,47100.0
2012-01-03 11:00:00,29.11,29.35,29.09,29.28,72200.0,28.3025,28.5358,28.283,28.4678,72200.0
2012-01-03 11:05:00,29.29,29.38,29.26,29.27,36900.0,28.4775,28.565,28.4483,28.4581,36900.0
2012-01-03 11:10:00,29.28,29.34,29.26,29.3,45800.0,28.4678,28.5261,28.4483,28.4872,45800.0
2012-01-03 11:15:00,29.29,29.3,29.12,29.13,37900.0,28.4775,28.4872,28.3122,28.3219,37900.0
2012-01-03 11:20:00,29.14,29.16,29.06,29.09,49700.0,28.3317,28.3511,28.2539,28.283,49700.0
2012-01-03 11:25:00,29.07,29.09,28.93,28.94,38700.0,28.2636,28.283,28.1275,28.1372,38700.0
2012-01-03 11:30:00,28.93,28.97,28.86,28.96,52800.0,28.1275,28.1664,28.0594,28.1567,52800.0
2012-01-03 11:35:00,28.96,29.0,28.85,28.86,74900.0,28.1567,28.1955,28.0497,28.0594,74900.0
2012-01-03 11:40:00,28.86,28.86,28.54,28.58,51600.0,28.0594,28.0594,27.7483,27.7872,51600.0
2012-01-03 11:45:00,28.58,28.72,28.58,28.72,53900.0,27.7872,27.9233,27.7872,27.9233,53900.0
2012-01-03 11:50:00,28.73,28.78,28.7,28.7,54000.0,27.933,27.9816,27.9039,27.9039,54000.0
2012-01-03 11:55:00,28.71,28.74,28.65,28.65,44200.0,27.9136,27.9428,27.8553,27.8553,44200.0
2012-01-03 12:00:00,28.61,28.7,28.55,28.6,93000.0,27.8164,27.9039,27.758,27.8066,93000.0
2012-01-03 12:05:00,28.6,28.61,28.39,28.46,59400.0,27.8066,27.8164,27.6025,27.6705,59400.0
2012-01-03 12:10:00,28.46,28.46,28.37,28.46,43900.0,27.6705,27.6705,27.583,27.6705,43900.0
2012-01-03 12:15:00,28.47,28.54,28.41,28.45,35700.0,27.6802,27.7483,27.6219,27.6608,35700.0
2012-01-03 12:20:00,28.45,28.45,28.28,28.3,26000.0,27.6608,27.6608,27.4955,27.515,26000.0
2012-01-03 12:25:00,28.28,28.45,28.23,28.41,39400.0,27.4955,27.6608,27.4469,27.6219,39400.0
2012-01-03 12:30:00,28.39,28.39,28.19,28.2,41200.0,27.6025,27.6025,27.408,27.4177,41200.0
2012-01-03 12:35:00,28.19,28.21,27.96,27.97,61300.0,27.408,27.4275,27.1844,27.1941,61300.0
2012-01-03 12:40:00,27.98,28.06,27.88,28.05,58700.0,27.2038,27.2816,27.1066,27.2719,58700.0
2012-01-03 12:45:00,28.06,28.13,27.93,28.0,32000.0,27.2816,27.3497,27.1552,27.2233,32000.0
2012-01-03 12:50:00,28.0,28.34,27.99,28.33,62500.0,27.2233,27.5539,27.2136,27.5441,62500.0
2012-01-03 12:55:00,28.34,28.39,28.23,28.28,47800.0,27.5539,27.6025,27.4469,27.4955,47800.0
2012-01-03 13:00:00,28.28,28.55,28.27,28.53,79800.0,27.4955,27.758,27.4858,27.7386,79800.0
2012-01-03 13:05:00,28.53,28.6,28.51,28.6,47400.0,27.7386,27.8066,27.7191,27.8066,47400.0
2012-01-03 13:10:00,28.6,28.65,28.58,28.65,37300.0,27.8066,27.8553,27.7872,27.8553,37300.0
2012-01-03 13:15:00,28.65,28.7,28.6,28.69,28400.0,27.8553,27.9039,27.8066,27.8941,28400.0
2012-01-03 13:20:00,28.69,28.7,28.6,28.61,34200.0,27.8941,27.9039,27.8066,27.8164,34200.0
2012-01-03 13:25:00,28.6,28.65,28.57,28.59,43800.0,27.8066,27.8553,27.7775,27.7969,43800.0
2012-01-03 13:30:00,28.6,28.61,28.57,28.6,12100.0,27.8066,27.8164,27.7775,27.8066,12100.0
2012-01-03 13:35:00,28.6,28.64,28.58,28.61,78900.0,27.8066,27.8455,27.7872,27.8164,78900.0
2012-01-03 13:40:00,28.62,28.69,28.62,28.67,18300.0,27.8261,27.8941,27.8261,27.8747,18300.0
2012-01-03 13:45:00,28.67,28.69,28.65,28.67,13400.0,27.8747,27.8941,27.8553,27.8747,13400.0
2012-01-03 13:50:00,28.68,28.69,28.66,28.68,43300.0,27.8844,27.8941,27.865,27.8844,43300.0
2012-01-03 13:55:00,28.68,28.73,28.68,28.7,43600.0,27.8844,27.933,27.8844,27.9039,43600.0
2012-01-03 14:00:00,28.71,28.79,28.71,28.75,29600.0,27.9136,27.9914,27.9136,27.9525,29600.0
2012-01-03 14:05:00,28.76,28.96,28.76,28.95,62400.0,27.9622,28.1567,27.9622,28.1469,62400.0
2012-01-03 14:10:00,28.95,28.96,28.84,28.84,29100.0,28.1469,28.1567,28.04,28.04,29100.0
2012-01-03 14:15:00,28.84,28.85,28.77,28.81,94700.0,28.04,28.0497,27.9719,28.0108,94700.0
2012-01-03 14:20:00,28.83,28.93,28.81,28.9,28600.0,28.0303,28.1275,28.0108,28.0983,28600.0
2012-01-03 14:25:00,28.89,28.92,28.89,28.9,21500.0,28.0886,28.1178,28.0886,28.0983,21500.0
2012-01-03 14:30:00,28.9,28.97,28.89,28.96,28600.0,28.0983,28.1664,28.0886,28.1567,28600.0
2012-01-03 14:35:00,28.97,29.04,28.9,28.91,50300.0,28.1664,28.2344,28.0983,28.108,50300.0
2012-01-03 14:40:00,28.9,29.01,28.9,28.96,22300.0,28.0983,28.2053,28.0983,28.1567,22300.0
2012-01-03 14:45:00,28.96,28.98,28.92,28.93,24200.0,28.1567,28.1761,28.1178,28.1275,24200.0
2012-01-03 14:50:00,28.94,29.0,28.88,29.0,84800.0,28.1372,28.1955,28.0789,28.1955,84800.0
2012-01-03 14:55:00,29.0,29.11,28.99,29.1,92900.0,28.1955,28.3025,28.1858,28.2928,92900.0
2012-01-03 15:00:00,29.1,29.13,29.08,29.11,61200.0,28.2928,28.3219,28.2733,28.3025,61200.0
2012-01-03 15:05:00,29.11,29.12,29.06,29.07,36900.0,28.3025,28.3122,28.2539,28.2636,36900.0
2012-01-03 15:10:00,29.08,29.08,28.95,28.96,46400.0,28.2733,28.2733,28.1469,28.1567,46400.0
2012-01-03 15:15:00,28.96,28.99,28.92,28.95,45700.0,28.1567,28.1858,28.1178,28.1469,45700.0
2012-01-03 15:20:00,28.94,28.96,28.82,28.86,59500.0,28.1372,28.1567,28.0205,28.0594,59500.0
2012-01-03 15:25:00,28.85,28.9,28.79,28.79,41300.0,28.0497,28.0983,27.9914,27.9914,41300.0
2012-01-03 15:30:00,28.79,28.81,28.77,28.8,27300.0,27.9914,28.0108,27.9719,28.0011,27300.0
2012-01-03 15:35:00,28.8,28.85,28.75,28.84,71900.0,28.0011,28.0497,27.9525,28.04,71900.0
2012-01-03 15:40:00,28.84,28.86,28.81,28.81,44200.0,28.04,28.0594,28.0108,28.0108,44200.0
2012-01-03 15:45:00,28.84,29.0,28.84,29.0,63100.0,28.04,28.1955,28.04,28.1955,63100.0
2012-01-03 15:50:00,29.0,29.03,28.99,29.0,102100.0,28.1955,28.2247,28.1858,28.1955,102100.0
2012-01-03 15:55:00,29.0,29.05,28.94,28.98,180100.0,28.1955,28.2442,28.1372,28.1761,180100.0
2012-01-04 09:30:00,29.19,29.33,28.64,28.67,55200.0,28.3803,28.5164,27.8455,27.8747,55200.0
2012-01-04 09:35:00,28.69,28.69,28.51,28.61,45600.0,27.8941,27.8941,27.7191,27.8164,45600.0
2012-01-04 09:40:00,28.61,28.7,28.54,28.61,26400.0,27.8164,27.9039,27.7483,27.8164,26400.0
2012-01-04 09:45:00,28.66,28.66,28.55,28.64,35400.0,27.865,27.865,27.758,27.8455,35400.0
2012-01-04 09:50:00,28.64,28.66,28.56,28.63,23100.0,27.8455,27.865,27.7677,27.8358,23100.0
2012-01-04 09:55:00,28.67,28.84,28.67,28.82,36700.0,27.8747,28.04,27.8747,28.0205,36700.0
2012-01-04 10:00:00,28.82,28.83,28.71,28.76,28500.0,28.0205,28.0303,27.9136,27.9622,28500.0
2012-01-04 10:05:00,28.75,28.99,28.75,28.98,33000.0,27.9525,28.1858,27.9525,28.1761,33000.0
2012-01-04 10:10:00,28.99,29.06,28.97,29.05,56900.0,28.1858,28.2539,28.1664,28.2442,56900.0
2012-01-04 10:15:00,29.05,29.18,29.03,29.17,65700.0,28.2442,28.3705,28.2247,28.3608,65700.0
2012-01-04 10:20:00,29.16,29.19,29.01,29.04,50700.0,28.3511,28.3803,28.2053,28.2344,50700.0
2012-01-04 10:25:00,29.04,29.07,28.99,29.0,57300.0,28.2344,28.2636,28.1858,28.1955,57300.0
2012-01-04 10:30:00,28.99,29.0,28.93,28.96,56000.0,28.1858,28.1955,28.1275,28.1567,56000.0
2012-01-04 10:35:00,28.96,29.02,28.94,29.02,23300.0,28.1567,28.215,28.1372,28.215,23300.0
2012-01-04 10:40:00,29.01,29.07,28.98,29.03,26200.0,28.2053,28.2636,28.1761,28.2247,26200.0
2012-01-04 10:45:00,29.02,29.12,29.0,29.12,52000.0,28.215,28.3122,28.1955,28.3122,52000.0
2012-01-04 10:50:00,29.13,29.25,29.13,29.24,67400.0,28.3219,28.4386,28.3219,28.4289,67400.0
2012-01-04 10:55:00,29.24,29.25,29.2,29.23,41700.0,28.4289,28.4386,28.39,28.4192,41700.0
2012-01-04 11:00:00,29.23,29.37,29.22,29.35,50200.0,28.4192,28.5553,28.4094,28.5358,50200.0
2012-01-04 11:05:00,29.36,29.39,29.29,29.3,41400.0,28.5456,28.5747,28.4775,28.4872,41400.0
2012-01-04 11:10:00,29.29,29.36,29.28,29.35,35000.0,28.4775,28.5456,28.4678,28.5358,35000.0
2012-01-04 11:15:00,29.36,29.47,29.35,29.47,47000.0,28.5456,28.6525,28.5358,28.6525,47000.0
2012-01-04 11:20:00,29.46,29.49,29.42,29.45,55100.0,28.6428,28.6719,28.6039,28.6331,55100.0
2012-01-04 11:25:00,29.45,29.51,29.43,29.5,34100.0,28.6331,28.6914,28.6136,28.6817,34100.0
2012-01-04 11:30:00,29.5,29.72,29.5,29.67,68800.0,28.6817,28.8956,28.6817,28.847,68800.0
2012-01-04 11:35:00,29.67,29.69,29.64,29.69,80400.0,28.847,28.8664,28.8178,28.8664,80400.0
2012-01-04 11:40:00,29.69,29.69,29.64,29.65,87600.0,28.8664,28.8664,28.8178,28.8275,87600.0
2012-01-04 11:45:00,29.64,29.64,29.58,29.62,40700.0,28.8178,28.8178,28.7595,28.7983,40700.0
2012-01-04 11:50:00,29.61,29.64,29.55,29.55,51100.0,28.7886,28.8178,28.7303,28.7303,51100.0
2012-01-04 11:55:00,29.55,29.55,29.43,29.45,24500.0,28.7303,28.7303,28.6136,28.6331,24500.0
2012-01-04 12:00:00,29.45,29.52,29.45,29.5,19100.0,28.6331,28.7011,28.6331,28.6817,19100.0
2012-01-04 12:05:00,29.5,29.55,29.48,29.53,31100.0,28.6817,28.7303,28.6622,28.7108,31100.0
2012-01-04 12:10:00,29.53,29.55,29.48,29.48,21900.0,28.7108,28.7303,28.6622,28.6622,21900.0
2012-01-04 12:15:00,29.48,29.49,29.46,29.48,15600.0,28.6622,28.6719,28.6428,28.6622,15600.0
2012-01-04 12:20:00,29.48,29.58,29.47,29.56,79000.0,28.6622,28.7595,28.6525,28.74,79000.0
2012-01-04 12:25:00,29.54,29.61,29.53,29.6,74300.0,28.7206,28.7886,28.7108,28.7789,74300.0
2012-01-04 12:30:00,29.6,29.62,29.54,29.54,37800.0,28.7789,28.7983,28.7206,28.7206,37800.0
2012-01-04 12:35:00,29.55,29.55,29.49,29.51,18300.0,28.7303,28.7303,28.6719,28.6914,18300.0
2012-01-04 12:40:00,29.5,29.51,29.49,29.51,12600.0,28.6817,28.6914,28.6719,28.6914,12600.0
2012-01-04 12:45:00,29.51,29.52,29.49,29.51,20200.0,28.6914,28.7011,28.6719,28.6914,20200.0
2012-01-04 12:50:00,29.51,29.52,29.48,29.51,8900.0,28.6914,28.7011,28.6622,28.6914,8900.0
2012-01-04 12:55:00,29.51,29.53,29.49,29.5,31500.0,28.6914,28.7108,28.6719,28.6817,31500.0
2012-01-04 13:00:00,29.5,29.52,29.48,29.5,36000.0,28.6817,28.7011,28.6622,28.6817,36000.0
2012-01-04 13:05:00,29.5,29.51,29.49,29.49,66000.0,28.6817,28.6914,28.6719,28.6719,66000.0
2012-01-04 13:10:00,29.49,29.53,29.49,29.52,11500.0,28.6719,28.7108,28.6719,28.7011,11500.0
2012-01-04 13:15:00,29.52,29.52,29.41,29.43,28900.0,28.7011,28.7011,28.5942,28.6136,28900.0
2012-01-04 13:20:00,29.43,29.5,29.42,29.5,19700.0,28.6136,28.6817,28.6039,28.6817,19700.0
2012-01-04 13:25:00,29.49,29.54,29.45,29.53,24700.0,28.6719,28.7206,28.6331,28.7108,24700.0
2012-01-04 13:30:00,29.53,29.59,29.5,29.59,37200.0,28.7108,28.7692,28.6817,28.7692,37200.0
2012-01-04 13:35:00,29.59,29.7,29.59,29.63,51200.0,28.7692,28.8761,28.7692,28.8081,51200.0
2012-01-04 13:40:00,29.61,29.62,29.56,29.58,63900.0,28.7886,28.7983,28.74,28.7595,63900.0
2012-01-04 13:45:00,29.58,29.65,29.55,29.63,33100.0,28.7595,28.8275,28.7303,28.8081,33100.0
2012-01-04 13:50:00,29.64,29.66,29.57,29.65,24700.0,28.8178,28.8372,28.7497,28.8275,24700.0
2012-01-04 13:55:00,29.65,29.65,29.6,29.65,13600.0,28.8275,28.8275,28.7789,28.8275,13600.0
2012-01-04 14:00:00,29.64,29.65,29.63,29.63,6200.0,28.8178,28.8275,28.8081,28.8081,6200.0
2012-01-04 14:05:00,29.62,29.66,29.6,29.63,24800.0,28.7983,28.8372,28.7789,28.8081,24800.0
2012-01-04 14:10:00,29.62,29.63,29.59,29.6,12600.0,28.7983,28.8081,28.7692,28.7789,12600.0
2012-01-04 14:15:00,29.62,29.66,29.6,29.64,12300.0,28.7983,28.8372,28.7789,28.8178,12300.0
2012-01-04 14:20:00,29.65,29.66,29.61,29.62,13400.0,28.8275,28.8372,28.7886,28.7983,13400.0
2012-01-04 14:25:00,29.63,29.72,29.62,29.7,11600.0,28.8081,28.8956,28.7983,28.8761,11600.0
2012-01-04 14:30:00,29.7,29.77,29.7,29.75,30100.0,28.8761,28.9442,28.8761,28.9247,30100.0
2012-01-04 14:35:00,29.74,29.76,29.69,29.72,21800.0,28.915,28.9345,28.8664,28.8956,21800.0
2012-01-04 14:40:00,29.71,29.78,29.71,29.73,24500.0,28.8858,28.9539,28.8858,28.9053,24500.0
2012-01-04 14:45:00,29.73,29.75,29.69,29.71,23700.0,28.9053,28.9247,28.8664,28.8858,23700.0
2012-01-04 14:50:00,29.71,29.88,29.7,29.84,106400.0,28.8858,29.0511,28.8761,29.0122,106400.0
2012-01-04 14:55:00,29.83,29.84,29.8,29.82,69200.0,29.0025,29.0122,28.9734,28.9928,69200.0
2012-01-04 15:00:00,29.82,29.82,29.74,29.75,19500.0,28.9928,28.9928,28.915,28.9247,19500.0
2012-01-04 15:05:00,29.76,29.77,29.71,29.74,58400.0,28.9345,28.9442,28.8858,28.915,58400.0
2012-01-04 15:10:00,29.74,29.83,29.74,29.78,23900.0,28.915,29.0025,28.915,28.9539,23900.0
2012-01-04 15:15:00,29.78,29.83,29.77,29.77,26000.0,28.9539,29.0025,28.9442,28.9442,26000.0
2012-01-04 15:20:00,29.77,29.84,29.76,29.84,17100.0,28.9442,29.0122,28.9345,29.0122,17100.0
2012-01-04 15:25:00,29.83,29.9,29.82,29.9,35400.0,29.0025,29.0706,28.9928,29.0706,35400.0
2012-01-04 15:30:00,29.9,29.93,29.87,29.92,32600.0,29.0706,29.0997,29.0414,29.09,32600.0
2012-01-04 15:35:00,29.92,29.96,29.91,29.95,24300.0,29.09,29.1289,29.0803,29.1192,24300.0
2012-01-04 15:40:00,29.95,29.97,29.91,29.96,70600.0,29.1192,29.1386,29.0803,29.1289,70600.0
2012-01-04 15:45:00,29.95,29.95,29.8,29.83,57500.0,29.1192,29.1192,28.9734,29.0025,57500.0
2012-01-04 15:50:00,29.83,29.89,29.78,29.85,82900.0,29.0025,29.0609,28.9539,29.022,82900.0
2012-01-04 15:55:00,29.84,29.84,29.77,29.8,177400.0,29.0122,29.0122,28.9442,28.9734,177400.0
2012-01-05 09:30:00,29.44,29.49,29.27,29.44,28600.0,28.6233,28.6719,28.4581,28.6233,28600.0
2012-01-05 09:35:00,29.42,29.45,29.27,29.41,28500.0,28.6039,28.6331,28.4581,28.5942,28500.0
2012-01-05 09:40:00,29.39,29.39,29.15,29.19,159500.0,28.5747,28.5747,28.3414,28.3803,159500.0
2012-01-05 09:45:00,29.16,29.21,28.99,29.05,17100.0,28.3511,28.3997,28.1858,28.2442,17100.0
2012-01-05 09:50:00,29.07,29.31,29.07,29.29,29300.0,28.2636,28.4969,28.2636,28.4775,29300.0
2012-01-05 09:55:00,29.29,29.35,29.24,29.32,23900.0,28.4775,28.5358,28.4289,28.5067,23900.0
2012-01-05 10:00:00,29.31,29.31,29.1,29.13,38100.0,28.4969,28.4969,28.2928,28.3219,38100.0
2012-01-05 10:05:00,29.14,29.17,29.05,29.16,33300.0,28.3317,28.3608,28.2442,28.3511,33300.0
2012-01-05 10:10:00,29.14,29.23,29.05,29.23,30500.0,28.3317,28.4192,28.2442,28.4192,30500.0
2012-01-05 10:15:00,29.28,29.41,29.28,29.34,36200.0,28.4678,28.5942,28.4678,28.5261,36200.0
2012-01-05 10:20:00,29.33,29.33,29.21,29.3,11300.0,28.5164,28.5164,28.3997,28.4872,11300.0
2012-01-05 10:25:00,29.31,29.36,29.29,29.33,24900.0,28.4969,28.5456,28.4775,28.5164,24900.0
2012-01-05 10:30:00,29.34,29.35,29.29,29.31,32500.0,28.5261,28.5358,28.4775,28.4969,32500.0
2012-01-05 10:35:00,29.32,29.32,29.18,29.22,20500.0,28.5067,28.5067,28.3705,28.4094,20500.0
2012-01-05 10:40:00,29.22,29.24,29.09,29.1,19500.0,28.4094,28.4289,28.283,28.2928,19500.0
2012-01-05 10:45:00,29.07,29.07,28.98,29.01,19100.0,28.2636,28.2636,28.1761,28.2053,19100.0
2012-01-05 10:50:00,29.0,29.01,28.88,28.88,37200.0,28.1955,28.2053,28.0789,28.0789,37200.0
2012-01-05 10:55:00,28.87,28.91,28.85,28.87,14100.0,28.0691,28.108,28.0497,28.0691,14100.0
2012-01-05 11:00:00,28.89,29.03,28.82,29.03,29600.0,28.0886,28.2247,28.0205,28.2247,29600.0
2012-01-05 11:05:00,29.03,29.03,28.95,28.96,21400.0,28.2247,28.2247,28.1469,28.1567,21400.0
2012-01-05 11:10:00,28.97,29.0,28.93,28.95,22500.0,28.1664,28.1955,28.1275,28.1469,22500.0
2012-01-05 11:15:00,28.97,28.98,28.93,28.93,5200.0,28.1664,28.1761,28.1275,28.1275,5200.0
2012-01-05 11:20:00,28.94,29.19,28.94,29.13,23000.0,28.1372,28.3803,28.1372,28.3219,23000.0
2012-01-05 11:25:00,29.16,29.26,29.14,29.22,8900.0,28.3511,28.4483,28.3317,28.4094,8900.0
2012-01-05 11:30:00,29.22,29.3,29.22,29.26,8300.0,28.4094,28.4872,28.4094,28.4483,8300.0
2012-01-05 11:35:00,29.28,29.3,29.23,29.24,9100.0,28.4678,28.4872,28.4192,28.4289,9100.0
2012-01-05 11:40:00,29.25,29.26,29.17,29.18,18300.0,28.4386,28.4483,28.3608,28.3705,18300.0
2012-01-05 11:45:00,29.19,29.32,29.19,29.31,9200.0,28.3803,28.5067,28.3803,28.4969,9200.0
2012-01-05 11:50:00,29.31,29.36,29.31,29.35,31300.0,28.4969,28.5456,28.4969,28.5358,31300.0
2012-01-05 11:55:00,29.36,29.39,29.34,29.39,14100.0,28.5456,28.5747,28.5261,28.5747,14100.0
2012-01-05 12:00:00,29.4,29.41,29.36,29.4,11300.0,28.5844,28.5942,28.5456,28.5844,11300.0
2012-01-05 12:05:00,29.4,29.41,29.35,29.39,20400.0,28.5844,28.5942,28.5358,28.5747,20400.0
2012-01-05 12:10:00,29.38,29.4,29.36,29.36,5000.0,28.565,28.5844,28.5456,28.5456,5000.0
2012-01-05 12:15:00,29.37,29.5,29.37,29.5,12400.0,28.5553,28.6817,28.5553,28.6817,12400.0
2012-01-05 12:20:00,29.48,29.49,29.38,29.42,12500.0,28.6622,28.6719,28.565,28.6039,12500.0
2012-01-05 12:25:00,29.43,29.47,29.42,29.42,6500.0,28.6136,28.6525,28.6039,28.6039,6500.0
2012-01-05 12:30:00,29.42,29.47,29.41,29.43,7700.0,28.6039,28.6525,28.5942,28.6136,7700.0
2012-01-05 12:35:00,29.43,29.43,29.37,29.4,6500.0,28.6136,28.6136,28.5553,28.5844,6500.0
2012-01-05 12:40:00,29.42,29.48,29.41,29.44,18800.0,28.6039,28.6622,28.5942,28.6233,18800.0
2012-01-05 12:45:00,29.45,29.56,29.43,29.53,20100.0,28.6331,28.74,28.6136,28.7108,20100.0
2012-01-05 12:50:00,29.54,29.6,29.53,29.6,9800.0,28.7206,28.7789,28.7108,28.7789,9800.0
2012-01-05 12:55:00,29.6,29.69,29.6,29.65,24400.0,28.7789,28.8664,28.7789,28.8275,24400.0
2012-01-05 13:00:00,29.63,29.76,29.6,29.76,44900.0,28.8081,28.9345,28.7789,28.9345,44900.0
2012-01-05 13:05:00,29.75,29.77,29.66,29.71,15400.0,28.9247,28.9442,28.8372,28.8858,15400.0
2012-01-05 13:10:00,29.71,29.72,29.7,29.7,4700.0,28.8858,28.8956,28.8761,28.8761,4700.0
2012-01-05 13:15:00,29.7,29.71,29.67,29.69,8000.0,28.8761,28.8858,28.847,28.8664,8000.0
2012-01-05 13:20:00,29.68,29.71,29.65,29.7,13000.0,28.8567,28.8858,28.8275,28.8761,13000.0
2012-01-05 13:25:00,29.7,29.83,29.69,29.78,12000.0,28.8761,29.0025,28.8664,28.9539,12000.0
2012-01-05 13:30:00,29.8,29.84,29.79,29.81,15200.0,28.9734,29.0122,28.9636,28.9831,15200.0
2012-01-05 13:35:00,29.8,29.82,29.74,29.74,6400.0,28.9734,28.9928,28.915,28.915,6400.0
2012-01-05 13:40:00,29.75,29.8,29.74,29.78,14400.0,28.9247,28.9734,28.915,28.9539,14400.0
2012-01-05 13:45:00,29.77,29.79,29.73,29.76,7700.0,28.9442,28.9636,28.9053,28.9345,7700.0
2012-01-05 13:50:00,29.76,29.78,29.72,29.76,8700.0,28.9345,28.9539,28.8956,28.9345,8700.0
2012-01-05 13:55:00,29.78,29.78,29.73,29.76,9700.0,28.9539,28.9539,28.9053,28.9345,9700.0
2012-01-05 14:00:00,29.75,29.77,29.75,29.76,6800.0,28.9247,28.9442,28.9247,28.9345,6800.0
2012-01-05 14:05:00,29.75,29.76,29.7,29.75,8900.0,28.9247,28.9345,28.8761,28.9247,8900.0
2012-01-05 14:10:00,29.74,29.79,29.74,29.78,16000.0,28.915,28.9636,28.915,28.9539,16000.0
2012-01-05 14:15:00,29.76,29.79,29.74,29.79,11300.0,28.9345,28.9636,28.915,28.9636,11300.0
2012-01-05 14:20:00,29.78,29.8,29.73,29.8,14600.0,28.9539,28.9734,28.9053,28.9734,14600.0
2012-01-05 14:25:00,29.8,29.83,29.66,29.7,15500.0,28.9734,29.0025,28.8372,28.8761,15500.0
2012-01-05 14:30:00,29.7,29.74,29.7,29.71,12200.0,28.8761,28.915,28.8761,28.8858,12200.0
2012-01-05 14:35:00,29.71,29.72,29.66,29.72,5000.0,28.8858,28.8956,28.8372,28.8956,5000.0
2012-01-05 14:40:00,29.72,29.78,29.71,29.76,8200.0,28.8956,28.9539,28.8858,28.9345,8200.0
2012-01-05 14:45:00,29.78,29.8,29.77,29.78,6300.0,28.9539,28.9734,28.9442,28.9539,6300.0
2012-01-05 14:50:00,29.77,29.77,29.73,29.74,8800.0,28.9442,28.9442,28.9053,28.915,8800.0
2012-01-05 14:55:00,29.73,29.76,29.72,29.73,8000.0,28.9053,28.9345,28.8956,28.9053,8000.0
2012-01-05 15:00:00,29.72,29.8,29.69,29.8,13200.0,28.8956,28.9734,28.8664,28.9734,13200.0
2012-01-05 15:05:00,29.8,29.8,29.74,29.75,16800.0,28.9734,28.9734,28.915,28.9247,16800.0
2012-01-05 15:10:00,29.74,29.74,29.66,29.69,25500.0,28.915,28.915,28.8372,28.8664,25500.0
2012-01-05 15:15:00,29.7,29.8,29.69,29.8,29500.0,28.8761,28.9734,28.8664,28.9734,29500.0
2012-01-05 15:20:00,29.8,29.81,29.76,29.76,18200.0,28.9734,28.9831,28.9345,28.9345,18200.0
2012-01-05 15:25:00,29.77,29.86,29.77,29.78,63500.0,28.9442,29.0317,28.9442,28.9539,63500.0
2012-01-05 15:30:00,29.78,29.91,29.77,29.84,37700.0,28.9539,29.0803,28.9442,29.0122,37700.0
2012-01-05 15:35:00,29.85,29.92,29.84,29.91,47100.0,29.022,29.09,29.0122,29.0803,47100.0
2012-01-05 15:40:00,29.92,30.0,29.92,29.99,37900.0,29.09,29.1678,29.09,29.1581,37900.0
2012-01-05 15:45:00,29.98,30.0,29.91,29.93,168500.0,29.1484,29.1678,29.0803,29.0997,168500.0
2012-01-05 15:50:00,29.92,29.95,29.84,29.95,71200.0,29.09,29.1192,29.0122,29.1192,71200.0
2012-01-05 15:55:00,29.96,30.01,29.92,29.94,96500.0,29.1289,29.1775,29.09,29.1095,96500.0
2012-01-06 09:30:00,29.85,30.02,29.53,29.79,40700.0,29.022,29.1872,28.7108,28.9636,40700.0
2012-01-06 09:35:00,29.78,29.86,29.67,29.75,21400.0,28.9539,29.0317,28.847,28.9247,21400.0
2012-01-06 09:40:00,29.74,29.83,29.51,29.83,16300.0,28.915,29.0025,28.6914,29.0025,16300.0
2012-01-06 09:45:00,29.82,29.9,29.77,29.86,37500.0,28.9928,29.0706,28.9442,29.0317,37500.0
2012-01-06 09:50:00,29.86,29.86,29.74,29.83,33800.0,29.0317,29.0317,28.915,29.0025,33800.0
2012-01-06 09:55:00,29.84,29.86,29.74,29.76,15300.0,29.0122,29.0317,28.915,28.9345,15300.0
2012-01-06 10:00:00,29.75,29.76,29.65,29.7,29600.0,28.9247,28.9345,28.8275,28.8761,29600.0
2012-01-06 10:05:00,29.7,29.77,29.62,29.75,13300.0,28.8761,28.9442,28.7983,28.9247,13300.0
2012-01-06 10:10:00,29.75,29.85,29.72,29.8,8300.0,28.9247,29.022,28.8956,28.9734,8300.0
2012-01-06 10:15:00,29.8,29.92,29.77,29.8,21400.0,28.9734,29.09,28.9442,28.9734,21400.0
2012-01-06 10:20:00,29.83,29.93,29.78,29.91,9600.0,29.0025,29.0997,28.9539,29.0803,9600.0
2012-01-06 10:25:00,29.92,30.02,29.87,30.0,20000.0,29.09,29.1872,29.0414,29.1678,20000.0
2012-01-06 10:30:00,29.99,30.08,29.99,30.01,10200.0,29.1581,29.2456,29.1581,29.1775,10200.0
2012-01-06 10:35:00,30.02,30.04,29.97,29.99,14700.0,29.1872,29.2067,29.1386,29.1581,14700.0
2012-01-06 10:40:00,29.99,30.01,29.91,29.99,18800.0,29.1581,29.1775,29.0803,29.1581,18800.0
2012-01-06 10:45:00,29.98,29.99,29.88,29.92,11700.0,29.1484,29.1581,29.0511,29.09,11700.0
2012-01-06 10:50:00,29.88,29.91,29.86,29.88,6300.0,29.0511,29.0803,29.0317,29.0511,6300.0
2012-01-06 10:55:00,29.88,29.89,29.76,29.82,8400.0,29.0511,29.0609,28.9345,28.9928,8400.0
2012-01-06 11:00:00,29.81,29.93,29.78,29.84,8600.0,28.9831,29.0997,28.9539,29.0122,8600.0
2012-01-06 11:05:00,29.85,30.01,29.85,29.93,13800.0,29.022,29.1775,29.022,29.0997,13800.0
2012-01-06 11:10:00,29.91,29.91,29.77,29.8,14300.0,29.0803,29.0803,28.9442,28.9734,14300.0
2012-01-06 11:15:00,29.82,29.86,29.79,29.85,11700.0,28.9928,29.0317,28.9636,29.022,11700.0
2012-01-06 11:20:00,29.85,29.86,29.74,29.75,5500.0,29.022,29.0317,28.915,28.9247,5500.0
2012-01-06 11:25:00,29.74,29.75,29.68,29.7,12700.0,28.915,28.9247,28.8567,28.8761,12700.0
2012-01-06 11:30:00,29.73,29.83,29.73,29.82,5600.0,28.9053,29.0025,28.9053,28.9928,5600.0
2012-01-06 11:35:00,29.8,29.84,29.79,29.83,13900.0,28.9734,29.0122,28.9636,29.0025,13900.0
2012-01-06 11:40:00,29.82,29.98,29.82,29.94,62300.0,28.9928,29.1484,28.9928,29.1095,62300.0
2012-01-06 11:45:00,29.94,29.95,29.87,29.87,17300.0,29.1095,29.1192,29.0414,29.0414,17300.0
2012-01-06 11:50:00,29.88,29.9,29.83,29.86,8500.0,29.0511,29.0706,29.0025,29.0317,8500.0
2012-01-06 11:55:00,29.86,29.91,29.85,29.89,19000.0,29.0317,29.0803,29.022,29.0609,19000.0
2012-01-06 12:00:00,29.9,29.91,29.79,29.79,13600.0,29.0706,29.0803,28.9636,28.9636,13600.0
2012-01-06 12:05:00,29.78,29.78,29.7,29.73,1400.0,28.9539,28.9539,28.8761,28.9053,1400.0
2012-01-06 12:10:00,29.72,29.75,29.65,29.65,11200.0,28.8956,28.9247,28.8275,28.8275,11200.0
2012-01-06 12:15:00,29.66,29.68,29.65,29.68,5900.0,28.8372,28.8567,28.8275,28.8567,5900.0
2012-01-06 12:20:00,29.68,29.73,29.62,29.64,13800.0,28.8567,28.9053,28.7983,28.8178,13800.0
2012-01-06 12:25:00,29.63,29.7,29.61,29.64,7000.0,28.8081,28.8761,28.7886,28.8178,7000.0
2012-01-06 12:30:00,29.65,29.72,29.63,29.69,13900.0,28.8275,28.8956,28.8081,28.8664,13900.0
2012-01-06 12:35:00,29.68,29.73,29.61,29.63,17300.0,28.8567,28.9053,28.7886,28.8081,17300.0
2012-01-06 12:40:00,29.6,29.6,29.47,29.47,16500.0,28.7789,28.7789,28.6525,28.6525,16500.0
2012-01-06 12:45:00,29.46,29.5,29.39,29.47,15400.0,28.6428,28.6817,28.5747,28.6525,15400.0
2012-01-06 12:50:00,29.48,29.61,29.47,29.6,12700.0,28.6622,28.7886,28.6525,28.7789,12700.0
2012-01-06 12:55:00,29.6,29.63,29.56,29.57,12900.0,28.7789,28.8081,28.74,28.7497,12900.0
2012-01-06 13:00:00,29.55,29.65,29.55,29.64,13600.0,28.7303,28.8275,28.7303,28.8178,13600.0
2012-01-06 13:05:00,29.61,29.66,29.61,29.62,4800.0,28.7886,28.8372,28.7886,28.7983,4800.0
2012-01-06 13:10:00,29.62,29.69,29.47,29.47,32500.0,28.7983,28.8664,28.6525,28.6525,32500.0
2012-01-06 13:15:00,29.47,29.55,29.46,29.49,5400.0,28.6525,28.7303,28.6428,28.6719,5400.0
2012-01-06 13:20:00,29.5,29.52,29.45,29.46,6100.0,28.6817,28.7011,28.6331,28.6428,6100.0
2012-01-06 13:25:00,29.45,29.45,29.39,29.39,27100.0,28.6331,28.6331,28.5747,28.5747,27100.0
2012-01-06 13:30:00,29.4,29.4,29.3,29.35,15200.0,28.5844,28.5844,28.4872,28.5358,15200.0
2012-01-06 13:35:00,29.35,29.39,29.31,29.36,19200.0,28.5358,28.5747,28.4969,28.5456,19200.0
2012-01-06 13:40:00,29.36,29.43,29.36,29.41,18500.0,28.5456,28.6136,28.5456,28.5942,18500.0
2012-01-06 13:45:00,29.4,29.42,29.38,29.4,7800.0,28.5844,28.6039,28.565,28.5844,7800.0
2012-01-06 13:50:00,29.41,29.5,29.4,29.5,11500.0,28.5942,28.6817,28.5844,28.6817,11500.0
2012-01-06 13:55:00,29.49,29.6,29.48,29.53,12600.0,28.6719,28.7789,28.6622,28.7108,12600.0
2012-01-06 14:00:00,29.52,29.58,29.5,29.54,12600.0,28.7011,28.7595,28.6817,28.7206,12600.0
2012-01-06 14:05:00,29.56,29.69,29.55,29.69,19800.0,28.74,28.8664,28.7303,28.8664,19800.0
2012-01-06 14:10:00,29.69,29.7,29.61,29.63,21400.0,28.8664,28.8761,28.7886,28.8081,21400.0
2012-01-06 14:15:00,29.64,29.64,29.54,29.58,15200.0,28.8178,28.8178,28.7206,28.7595,15200.0
2012-01-06 14:20:00,29.59,29.74,29.59,29.73,15200.0,28.7692,28.915,28.7692,28.9053,15200.0
2012-01-06 14:25:00,29.73,29.77,29.71,29.76,15900.0,28.9053,28.9442,28.8858,28.9345,15900.0
2012-01-06 14:30:00,29.76,29.77,29.72,29.73,17300.0,28.9345,28.9442,28.8956,28.9053,17300.0
2012-01-06 14:35:00,29.74,29.79,29.72,29.78,15800.0,28.915,28.9636,28.8956,28.9539,15800.0
2012-01-06 14:40:00,29.77,29.77,29.68,29.7,22600.0,28.9442,28.9442,28.8567,28.8761,22600.0
2012-01-06 14:45:00,29.7,29.72,29.6,29.66,22700.0,28.8761,28.8956,28.7789,28.8372,22700.0
2012-01-06 14:50:00,29.65,29.71,29.64,29.71,15500.0,28.8275,28.8858,28.8178,28.8858,15500.0
2012-01-06 14:55:00,29.72,29.74,29.7,29.73,15400.0,28.8956,28.915,28.8761,28.9053,15400.0
2012-01-06 15:00:00,29.72,29.86,29.7,29.7,27000.0,28.8956,29.0317,28.8761,28.8761,27000.0
2012-01-06 15:05:00,29.72,29.83,29.7,29.76,13600.0,28.8956,29.0025,28.8761,28.9345,13600.0
2012-01-06 15:10:00,29.77,29.79,29.75,29.78,11600.0,28.9442,28.9636,28.9247,28.9539,11600.0
2012-01-06 15:15:00,29.78,29.78,29.73,29.76,15700.0,28.9539,28.9539,28.9053,28.9345,15700.0
2012-01-06 15:20:00,29.76,29.8,29.72,29.74,24300.0,28.9345,28.9734,28.8956,28.915,24300.0
2012-01-06 15:25:00,29.76,29.77,29.7,29.72,23900.0,28.9345,28.9442,28.8761,28.8956,23900.0
2012-01-06 15:30:00,29.72,29.77,29.7,29.73,27700.0,28.8956,28.9442,28.8761,28.9053,27700.0
2012-01-06 15:35:00,29.74,29.79,29.74,29.75,31600.0,28.915,28.9636,28.915,28.9247,31600.0
2012-01-06 15:40:00,29.76,29.79,29.71,29.73,28900.0,28.9345,28.9636,28.8858,28.9053,28900.0
2012-01-06 15:45:00,29.72,29.73,29.64,29.68,35100.0,28.8956,28.9053,28.8178,28.8567,35100.0
2012-01-06 15:50:00,29.68,29.71,29.6,29.69,30000.0,28.8567,28.8858,28.7789,28.8664,30000.0
2012-01-06 15:55:00,29.68,29.68,29.59,29.64,54000.0,28.8567,28.8567,28.7692,28.8178,54000.0
2012-01-09 09:30:00,29.82,29.99,29.75,29.84,18500.0,28.9928,29.1581,28.9247,29.0122,18500.0
2012-01-09 09:35:00,29.86,29.9,29.63,29.8,19300.0,29.0317,29.0706,28.8081,28.9734,19300.0
2012-01-09 09:40:00,29.79,29.82,29.64,29.64,19200.0,28.9636,28.9928,28.8178,28.8178,19200.0
2012-01-09 09:45:00,29.62,29.77,29.61,29.73,27000.0,28.7983,28.9442,28.7886,28.9053,27000.0
2012-01-09 09:50:00,29.73,29.9,29.73,29.83,15300.0,28.9053,29.0706,28.9053,29.0025,15300.0
2012-01-09 09:55:00,29.86,29.9,29.73,29.82,13100.0,29.0317,29.0706,28.9053,28.9928,13100.0
2012-01-09 10:00:00,29.83,29.85,29.77,29.82,25800.0,29.0025,29.022,28.9442,28.9928,25800.0
2012-01-09 10:05:00,29.8,29.94,29.8,29.91,15200.0,28.9734,29.1095,28.9734,29.0803,15200.0
2012-01-09 10:10:00,29.93,30.14,29.92,30.11,49900.0,29.0997,29.3039,29.09,29.2748,49900.0
2012-01-09 10:15:00,30.12,30.15,30.06,30.07,16200.0,29.2845,29.3136,29.2261,29.2359,16200.0
2012-01-09 10:20:00,30.07,30.12,30.03,30.08,23500.0,29.2359,29.2845,29.197,29.2456,23500.0
2012-01-09 10:25:00,30.1,30.15,30.07,30.12,22900.0,29.265,29.3136,29.2359,29.2845,22900.0
2012-01-09 10:30:00,30.12,30.16,30.1,30.13,31400.0,29.2845,29.3234,29.265,29.2942,31400.0
2012-01-09 10:35:00,30.13,30.17,30.02,30.08,15400.0,29.2942,29.3331,29.1872,29.2456,15400.0
2012-01-09 10:40:00,30.07,30.09,29.92,29.96,11300.0,29.2359,29.2553,29.09,29.1289,11300.0
2012-01-09 10:45:00,29.95,29.99,29.87,29.88,9600.0,29.1192,29.1581,29.0414,29.0511,9600.0
2012-01-09 10:50:00,29.9,29.96,29.81,29.94,16500.0,29.0706,29.1289,28.9831,29.1095,16500.0
2012-01-09 10:55:00,29.93,30.02,29.9,30.02,9600.0,29.0997,29.1872,29.0706,29.1872,9600.0
2012-01-09 11:00:00,30.01,30.03,29.95,29.98,3500.0,29.1775,29.197,29.1192,29.1484,3500.0
2012-01-09 11:05:00,29.98,29.98,29.84,29.89,9800.0,29.1484,29.1484,29.0122,29.0609,9800.0
2012-01-09 11:10:00,29.87,29.87,29.73,29.76,21900.0,29.0414,29.0414,28.9053,28.9345,21900.0
2012-01-09 11:15:00,29.77,29.78,29.52,29.64,29000.0,28.9442,28.9539,28.7011,28.8178,29000.0
2012-01-09 11:20:00,29.62,29.66,29.57,29.65,23600.0,28.7983,28.8372,28.7497,28.8275,23600.0
2012-01-09 11:25:00,29.65,29.77,29.65,29.76,8600.0,28.8275,28.9442,28.8275,28.9345,8600.0
2012-01-09 11:30:00,29.76,29.87,29.76,29.87,9100.0,28.9345,29.0414,28.9345,29.0414,9100.0
2012-01-09 11:35:00,29.85,29.87,29.79,29.86,57000.0,29.022,29.0414,28.9636,29.0317,57000.0
2012-01-09 11:40:00,29.86,29.95,29.86,29.9,7100.0,29.0317,29.1192,29.0317,29.0706,7100.0
2012-01-09 11:45:00,29.9,29.98,29.87,29.88,6100.0,29.0706,29.1484,29.0414,29.0511,6100.0
2012-01-09 11:50:00,29.87,29.9,29.85,29.88,3600.0,29.0414,29.0706,29.022,29.0511,3600.0
2012-01-09 11:55:00,29.89,29.9,29.83,29.86,3800.0,29.0609,29.0706,29.0025,29.0317,3800.0
2012-01-09 12:00:00,29.87,29.91,29.86,29.89,6600.0,29.0414,29.0803,29.0317,29.0609,6600.0
2012-01-09 12:05:00,29.89,29.95,29.89,29.93,7000.0,29.0609,29.1192,29.0609,29.0997,7000.0
2012-01-09 12:10:00,29.92,29.97,29.91,29.97,2300.0,29.09,29.1386,29.0803,29.1386,2300.0
2012-01-09 12:15:00,29.97,29.99,29.95,29.95,7700.0,29.1386,29.1581,29.1192,29.1192,7700.0
2012-01-09 12:20:00,29.94,29.95,29.9,29.92,8200.0,29.1095,29.1192,29.0706,29.09,8200.0
2012-01-09 12:25:00,29.92,29.98,29.91,29.97,12800.0,29.09,29.1484,29.0803,29.1386,12800.0
2012-01-09 12:30:00,29.98,29.99,29.9,29.93,16800.0,29.1484,29.1581,29.0706,29.0997,16800.0
2012-01-09 12:35:00,29.93,29.95,29.93,29.94,7100.0,29.0997,29.1192,29.0997,29.1095,7100.0
2012-01-09 12:40:00,29.95,29.95,29.88,29.89,10800.0,29.1192,29.1192,29.0511,29.0609,10800.0
2012-01-09 12:45:00,29.88,29.9,29.86,29.86,5300.0,29.0511,29.0706,29.0317,29.0317,5300.0
2012-01-09 12:50:00,29.86,29.86,29.82,29.85,4000.0,29.0317,29.0317,28.9928,29.022,4000.0
2012-01-09 12:55:00,29.85,29.86,29.82,29.82,10800.0,29.022,29.0317,28.9928,28.9928,10800.0
2012-01-09 13:00:00,29.81,29.85,29.8,29.84,14400.0,28.9831,29.022,28.9734,29.0122,14400.0
2012-01-09 13:05:00,29.84,29.85,29.82,29.83,9000.0,29.0122,29.022,28.9928,29.0025,9000.0
2012-01-09 13:10:00,29.83,29.83,29.8,29.83,14900.0,29.0025,29.0025,28.9734,29.0025,14900.0
2012-01-09 13:15:00,29.83,29.86,29.82,29.82,20000.0,29.0025,29.0317,28.9928,28.9928,20000.0
2012-01-09 13:20:00,29.83,29.83,29.8,29.8,15700.0,29.0025,29.0025,28.9734,28.9734,15700.0
2012-01-09 13:25:00,29.8,29.8,29.79,29.79,10300.0,28.9734,28.9734,28.9636,28.9636,10300.0
2012-01-09 13:30:00,29.8,29.8,29.76,29.78,7100.0,28.9734,28.9734,28.9345,28.9539,7100.0
2012-01-09 13:35:00,29.78,29.78,29.72,29.73,19700.0,28.9539,28.9539,28.8956,28.9053,19700.0
2012-01-09 13:40:00,29.73,29.73,29.67,29.67,25100.0,28.9053,28.9053,28.847,28.847,25100.0
2012-01-09 13:45:00,29.66,29.74,29.65,29.74,12000.0,28.8372,28.915,28.8275,28.915,12000.0
2012-01-09 13:50:00,29.75,29.76,29.71,29.71,5100.0,28.9247,28.9345,28.8858,28.8858,5100.0
2012-01-09 13:55:00,29.71,29.71,29.69,29.69,7000.0,28.8858,28.8858,28.8664,28.8664,7000.0
2012-01-09 14:00:00,29.7,29.75,29.68,29.7,17100.0,28.8761,28.9247,28.8567,28.8761,17100.0
2012-01-09 14:05:00,29.7,29.73,29.69,29.69,13600.0,28.8761,28.9053,28.8664,28.8664,13600.0
2012-01-09 14:10:00,29.68,29.71,29.68,29.7,6100.0,28.8567,28.8858,28.8567,28.8761,6100.0
2012-01-09 14:15:00,29.7,29.7,29.61,29.63,9200.0,28.8761,28.8761,28.7886,28.8081,9200.0
2012-01-09 14:20:00,29.63,29.66,29.61,29.65,57600.0,28.8081,28.8372,28.7886,28.8275,57600.0
2012-01-09 14:25:00,29.65,29.66,29.61,29.63,6000.0,28.8275,28.8372,28.7886,28.8081,6000.0
2012-01-09 14:30:00,29.65,29.7,29.65,29.67,9000.0,28.8275,28.8761,28.8275,28.847,9000.0
2012-01-09 14:35:00,29.67,29.69,29.63,29.65,8900.0,28.847,28.8664,28.8081,28.8275,8900.0
2012-01-09 14:40:00,29.65,29.68,29.64,29.66,5400.0,28.8275,28.8567,28.8178,28.8372,5400.0
2012-01-09 14:45:00,29.66,29.67,29.57,29.66,9900.0,28.8372,28.847,28.7497,28.8372,9900.0
2012-01-09 14:50:00,29.66,29.7,29.66,29.66,7700.0,28.8372,28.8761,28.8372,28.8372,7700.0
2012-01-09 14:55:00,29.66,29.73,29.63,29.73,21300.0,28.8372,28.9053,28.8081,28.9053,21300.0
2012-01-09 15:00:00,29.74,29.82,29.6,29.68,28700.0,28.915,28.9928,28.7789,28.8567,28700.0
2012-01-09 15:05:00,29.69,29.73,29.68,29.69,13900.0,28.8664,28.9053,28.8567,28.8664,13900.0
2012-01-09 15:10:00,29.68,29.68,29.57,29.64,22100.0,28.8567,28.8567,28.7497,28.8178,22100.0
2012-01-09 15:15:00,29.63,29.67,29.55,29.56,11600.0,28.8081,28.847,28.7303,28.74,11600.0
2012-01-09 15:20:00,29.55,29.63,29.55,29.57,11400.0,28.7303,28.8081,28.7303,28.7497,11400.0
2012-01-09 15:25:00,29.56,29.63,29.55,29.6,10700.0,28.74,28.8081,28.7303,28.7789,10700.0
2012-01-09 15:30:00,29.59,29.61,29.55,29.55,14600.0,28.7692,28.7886,28.7303,28.7303,14600.0
2012-01-09 15:35:00,29.56,29.57,29.48,29.54,69000.0,28.74,28.7497,28.6622,28.7206,69000.0
2012-01-09 15:40:00,29.53,29.6,29.46,29.46,39900.0,28.7108,28.7789,28.6428,28.6428,39900.0
2012-01-09 15:45:00,29.47,29.52,29.42,29.47,66700.0,28.6525,28.7011,28.6039,28.6525,66700.0
2012-01-09 15:50:00,29.48,29.48,29.42,29.46,45500.0,28.6622,28.6622,28.6039,28.6428,45500.0
2012-01-09 15:55:00,29.45,29.52,29.44,29.48,127900.0,28.6331,28.7011,28.6233,28.6622,127900.0
2012-01-10 09:30:00,30.43,30.71,30.15,30.52,123700.0,29.5859,29.8581,29.3136,29.6734,123700.0
2012-01-10 09:35:00,30.5,30.66,30.5,30.57,104700.0,29.6539,29.8095,29.6539,29.722,104700.0
2012-01-10 09:40:00,30.59,30.59,30.25,30.55,54600.0,29.7414,29.7414,29.4109,29.7025,54600.0
2012-01-10 09:45:00,30.57,30.61,30.46,30.47,43900.0,29.722,29.7609,29.615,29.6248,43900.0
2012-01-10 09:50:00,30.47,30.63,30.42,30.63,74100.0,29.6248,29.7803,29.5762,29.7803,74100.0
2012-01-10 09:55:00,30.63,30.66,30.58,30.64,27900.0,29.7803,29.8095,29.7317,29.79,27900.0
2012-01-10 10:00:00,30.64,30.95,30.63,30.78,98000.0,29.79,30.0914,29.7803,29.9262,98000.0
2012-01-10 10:05:00,30.79,30.8,30.66,30.67,41100.0,29.9359,29.9456,29.8095,29.8192,41100.0
2012-01-10 10:10:00,30.68,30.78,30.65,30.72,52600.0,29.8289,29.9262,29.7998,29.8678,52600.0
2012-01-10 10:15:00,30.73,30.76,30.62,30.7,54100.0,29.8776,29.9067,29.7706,29.8484,54100.0
2012-01-10 10:20:00,30.7,30.75,30.67,30.73,31700.0,29.8484,29.897,29.8192,29.8776,31700.0
2012-01-10 10:25:00,30.75,30.79,30.73,30.78,33000.0,29.897,29.9359,29.8776,29.9262,33000.0
2012-01-10 10:30:00,30.78,30.82,30.77,30.79,29600.0,29.9262,29.9651,29.9164,29.9359,29600.0
2012-01-10 10:35:00,30.79,30.83,30.77,30.79,46900.0,29.9359,29.9748,29.9164,29.9359,46900.0
2012-01-10 10:40:00,30.78,30.81,30.72,30.78,68900.0,29.9262,29.9553,29.8678,29.9262,68900.0
2012-01-10 10:45:00,30.79,30.86,30.76,30.83,49600.0,29.9359,30.0039,29.9067,29.9748,49600.0
2012-01-10 10:50:00,30.84,30.9,30.8,30.88,50000.0,29.9845,30.0428,29.9456,30.0234,50000.0
2012-01-10 10:55:00,30.88,31.16,30.88,31.06,81600.0,30.0234,30.2956,30.0234,30.1984,81600.0
2012-01-10 11:00:00,31.06,31.11,30.97,31.1,41700.0,30.1984,30.247,30.1109,30.2373,41700.0
2012-01-10 11:05:00,31.09,31.1,30.99,31.05,45100.0,30.2276,30.2373,30.1303,30.1887,45100.0
2012-01-10 11:10:00,31.03,31.19,31.03,31.18,35800.0,30.1692,30.3248,30.1692,30.3151,35800.0
2012-01-10 11:15:00,31.18,31.39,31.17,31.3,82800.0,30.3151,30.5192,30.3053,30.4317,82800.0
2012-01-10 11:20:00,31.3,31.56,31.26,31.56,64500.0,30.4317,30.6845,30.3928,30.6845,64500.0
2012-01-10 11:25:00,31.56,31.68,31.5,31.51,105700.0,30.6845,30.8012,30.6262,30.6359,105700.0
2012-01-10 11:30:00,31.51,31.6,31.48,31.59,109100.0,30.6359,30.7234,30.6067,30.7137,109100.0
2012-01-10 11:35:00,31.6,31.79,31.59,31.75,109900.0,30.7234,30.9081,30.7137,30.8693,109900.0
2012-01-10 11:40:00,31.77,31.8,31.72,31.74,49100.0,30.8887,30.9179,30.8401,30.8595,49100.0
2012-01-10 11:45:00,31.73,31.96,31.73,31.94,46900.0,30.8498,31.0734,30.8498,31.054,46900.0
2012-01-10 11:50:00,31.94,31.99,31.88,31.93,85700.0,31.054,31.1026,30.9957,31.0443,85700.0
2012-01-10 11:55:00,31.93,32.21,31.91,31.97,97700.0,31.0443,31.3165,31.0248,31.0832,97700.0
2012-01-10 12:00:00,31.96,32.0,31.86,31.94,33900.0,31.0734,31.1123,30.9762,31.054,33900.0
2012-01-10 12:05:00,31.93,32.01,31.86,31.89,28400.0,31.0443,31.122,30.9762,31.0054,28400.0
2012-01-10 12:10:00,31.89,31.91,31.81,31.9,29300.0,31.0054,31.0248,30.9276,31.0151,29300.0
2012-01-10 12:15:00,31.9,31.9,31.6,31.6,77100.0,31.0151,31.0151,30.7234,30.7234,77100.0
2012-01-10 12:20:00,31.59,31.59,31.39,31.4,33600.0,30.7137,30.7137,30.5192,30.529,33600.0
2012-01-10 12:25:00,31.4,31.4,31.22,31.25,22600.0,30.529,30.529,30.354,30.3831,22600.0
2012-01-10 12:30:00,31.23,31.28,31.19,31.22,10700.0,30.3637,30.4123,30.3248,30.354,10700.0
2012-01-10 12:35:00,31.25,31.35,31.25,31.35,18400.0,30.3831,30.4804,30.3831,30.4804,18400.0
2012-01-10 12:40:00,31.34,31.34,31.27,31.3,17600.0,30.4706,30.4706,30.4026,30.4317,17600.0
2012-01-10 12:45:00,31.29,31.29,31.15,31.27,17900.0,30.422,30.422,30.2859,30.4026,17900.0
2012-01-10 12:50:00,31.28,31.29,31.22,31.22,17600.0,30.4123,30.422,30.354,30.354,17600.0
2012-01-10 12:55:00,31.23,31.29,31.23,31.27,23700.0,30.3637,30.422,30.3637,30.4026,23700.0
2012-01-10 13:00:00,31.25,31.27,31.16,31.16,45200.0,30.3831,30.4026,30.2956,30.2956,45200.0
2012-01-10 13:05:00,31.17,31.2,31.14,31.14,12100.0,30.3053,30.3345,30.2762,30.2762,12100.0
2012-01-10 13:10:00,31.14,31.19,31.07,31.15,28500.0,30.2762,30.3248,30.2081,30.2859,28500.0
2012-01-10 13:15:00,31.15,31.26,31.12,31.22,11400.0,30.2859,30.3928,30.2567,30.354,11400.0
2012-01-10 13:20:00,31.22,31.26,31.17,31.25,14400.0,30.354,30.3928,30.3053,30.3831,14400.0
2012-01-10 13:25:00,31.24,31.28,31.24,31.26,20000.0,30.3734,30.4123,30.3734,30.3928,20000.0
2012-01-10 13:30:00,31.25,31.3,31.25,31.28,15700.0,30.3831,30.4317,30.3831,30.4123,15700.0
2012-01-10 13:35:00,31.28,31.28,31.21,31.21,46000.0,30.4123,30.4123,30.3442,30.3442,46000.0
2012-01-10 13:40:00,31.22,31.26,31.19,31.26,6500.0,30.354,30.3928,30.3248,30.3928,6500.0
2012-01-10 13:45:00,31.26,31.26,31.25,31.26,17800.0,30.3928,30.3928,30.3831,30.3928,17800.0
2012-01-10 13:50:00,31.26,31.27,31.22,31.23,9100.0,30.3928,30.4026,30.354,30.3637,9100.0
2012-01-10 13:55:00,31.23,31.27,31.22,31.27,9900.0,30.3637,30.4026,30.354,30.4026,9900.0
2012-01-10 14:00:00,31.25,31.25,31.16,31.2,8600.0,30.3831,30.3831,30.2956,30.3345,8600.0
2012-01-10 14:05:00,31.21,31.24,31.14,31.15,5700.0,30.3442,30.3734,30.2762,30.2859,5700.0
2012-01-10 14:10:00,31.15,31.16,31.13,31.16,14100.0,30.2859,30.2956,30.2665,30.2956,14100.0
2012-01-10 14:15:00,31.14,31.16,31.11,31.16,10400.0,30.2762,30.2956,30.247,30.2956,10400.0
2012-01-10 14:20:00,31.15,31.16,31.14,31.14,6800.0,30.2859,30.2956,30.2762,30.2762,6800.0
2012-01-10 14:25:00,31.14,31.17,31.14,31.15,13200.0,30.2762,30.3053,30.2762,30.2859,13200.0
2012-01-10 14:30:00,31.15,31.17,31.15,31.15,7900.0,30.2859,30.3053,30.2859,30.2859,7900.0
2012-01-10 14:35:00,31.16,31.23,31.12,31.23,25300.0,30.2956,30.3637,30.2567,30.3637,25300.0
2012-01-10 14:40:00,31.23,31.23,31.2,31.21,13900.0,30.3637,30.3637,30.3345,30.3442,13900.0
2012-01-10 14:45:00,31.21,31.22,31.2,31.21,17200.0,30.3442,30.354,30.3345,30.3442,17200.0
2012-01-10 14:50:00,31.2,31.22,31.16,31.2,23600.0,30.3345,30.354,30.2956,30.3345,23600.0
2012-01-10 14:55:00,31.2,31.27,31.2,31.26,21800.0,30.3345,30.4026,30.3345,30.3928,21800.0
2012-01-10 15:00:00,31.25,31.31,31.25,31.3,13700.0,30.3831,30.4415,30.3831,30.4317,13700.0
2012-01-10 15:05:00,31.3,31.34,31.29,31.32,20900.0,30.4317,30.4706,30.422,30.4512,20900.0
2012-01-10 15:10:00,31.32,31.36,31.31,31.33,10500.0,30.4512,30.4901,30.4415,30.4609,10500.0
2012-01-10 15:15:00,31.33,31.4,31.33,31.36,23100.0,30.4609,30.529,30.4609,30.4901,23100.0
2012-01-10 15:20:00,31.35,31.36,31.32,31.34,10900.0,30.4804,30.4901,30.4512,30.4706,10900.0
2012-01-10 15:25:00,31.33,31.36,31.27,31.27,24600.0,30.4609,30.4901,30.4026,30.4026,24600.0
2012-01-10 15:30:00,31.28,31.31,31.25,31.28,21700.0,30.4123,30.4415,30.3831,30.4123,21700.0
2012-01-10 15:35:00,31.28,31.3,31.23,31.23,47700.0,30.4123,30.4317,30.3637,30.3637,47700.0
2012-01-10 15:40:00,31.24,31.34,31.19,31.34,42000.0,30.3734,30.4706,30.3248,30.4706,42000.0
2012-01-10 15:45:00,31.34,31.4,31.3,31.34,43100.0,30.4706,30.529,30.4317,30.4706,43100.0
2012-01-10 15:50:00,31.36,31.49,31.36,31.47,61400.0,30.4901,30.6165,30.4901,30.597,61400.0
2012-01-10 15:55:00,31.47,31.49,31.4,31.4,142600.0,30.597,30.6165,30.529,30.529,142600.0
2012-01-11 09:30:00,31.16,31.39,31.16,31.25,22100.0,30.2956,30.5192,30.2956,30.3831,22100.0
2012-01-11 09:35:00,31.32,31.59,31.31,31.4,26200.0,30.4512,30.7137,30.4415,30.529,26200.0
2012-01-11 09:40:00,31.38,31.41,31.35,31.38,11100.0,30.5095,30.5387,30.4804,30.5095,11100.0
2012-01-11 09:45:00,31.39,31.51,31.32,31.4,25500.0,30.5192,30.6359,30.4512,30.529,25500.0
2012-01-11 09:50:00,31.42,31.43,31.19,31.24,18500.0,30.5484,30.5581,30.3248,30.3734,18500.0
2012-01-11 09:55:00,31.24,31.36,31.13,31.16,21200.0,30.3734,30.4901,30.2665,30.2956,21200.0
2012-01-11 10:00:00,31.17,31.27,31.12,31.23,12800.0,30.3053,30.4026,30.2567,30.3637,12800.0
2012-01-11 10:05:00,31.21,31.42,31.21,31.42,15600.0,30.3442,30.5484,30.3442,30.5484,15600.0
2012-01-11 10:10:00,31.42,31.44,31.27,31.3,6200.0,30.5484,30.5679,30.4026,30.4317,6200.0
2012-01-11 10:15:00,31.3,31.32,31.3,31.3,3600.0,30.4317,30.4512,30.4317,30.4317,3600.0
2012-01-11 10:20:00,31.31,31.45,31.3,31.38,7100.0,30.4415,30.5776,30.4317,30.5095,7100.0
2012-01-11 10:25:00,31.37,31.42,31.33,31.33,9100.0,30.4998,30.5484,30.4609,30.4609,9100.0
2012-01-11 10:30:00,31.32,31.41,31.25,31.38,13400.0,30.4512,30.5387,30.3831,30.5095,13400.0
2012-01-11 10:35:00,31.37,31.5,31.35,31.46,15800.0,30.4998,30.6262,30.4804,30.5873,15800.0
2012-01-11 10:40:00,31.47,31.48,31.36,31.4,11200.0,30.597,30.6067,30.4901,30.529,11200.0
2012-01-11 10:45:00,31.41,31.5,31.41,31.44,21100.0,30.5387,30.6262,30.5387,30.5679,21100.0
2012-01-11 10:50:00,31.44,31.46,31.43,31.46,8200.0,30.5679,30.5873,30.5581,30.5873,8200.0
2012-01-11 10:55:00,31.47,31.48,31.4,31.43,5300.0,30.597,30.6067,30.529,30.5581,5300.0
2012-01-11 11:00:00,31.44,31.46,31.43,31.46,10800.0,30.5679,30.5873,30.5581,30.5873,10800.0
2012-01-11 11:05:00,31.47,31.49,31.37,31.39,12400.0,30.597,30.6165,30.4998,30.5192,12400.0
2012-01-11 11:10:00,31.4,31.42,31.36,31.37,14700.0,30.529,30.5484,30.4901,30.4998,14700.0
2012-01-11 11:15:00,31.38,31.4,31.35,31.38,9400.0,30.5095,30.529,30.4804,30.5095,9400.0
2012-01-11 11:20:00,31.37,31.38,31.28,31.31,32700.0,30.4998,30.5095,30.4123,30.4415,32700.0
2012-01-11 11:25:00,31.32,31.36,31.2,31.2,21200.0,30.4512,30.4901,30.3345,30.3345,21200.0
2012-01-11 11:30:00,31.21,31.27,31.2,31.2,6900.0,30.3442,30.4026,30.3345,30.3345,6900.0
2012-01-11 11:35:00,31.21,31.3,31.2,31.21,4500.0,30.3442,30.4317,30.3345,30.3442,4500.0
2012-01-11 11:40:00,31.25,31.25,31.17,31.19,11400.0,30.3831,30.3831,30.3053,30.3248,11400.0
2012-01-11 11:45:00,31.21,31.35,31.19,31.26,11700.0,30.3442,30.4804,30.3248,30.3928,11700.0
2012-01-11 11:50:00,31.25,31.29,31.2,31.24,8600.0,30.3831,30.422,30.3345,30.3734,8600.0
2012-01-11 11:55:00,31.24,31.25,31.14,31.14,6800.0,30.3734,30.3831,30.2762,30.2762,6800.0
2012-01-11 12:00:00,31.15,31.27,31.15,31.23,9700.0,30.2859,30.4026,30.2859,30.3637,9700.0
2012-01-11 12:05:00,31.2,31.27,31.17,31.26,4200.0,30.3345,30.4026,30.3053,30.3928,4200.0
2012-01-11 12:10:00,31.27,31.31,31.21,31.24,4400.0,30.4026,30.4415,30.3442,30.3734,4400.0
2012-01-11 12:15:00,31.25,31.34,31.25,31.34,7800.0,30.3831,30.4706,30.3831,30.4706,7800.0
2012-01-11 12:20:00,31.34,31.34,31.29,31.33,3200.0,30.4706,30.4706,30.422,30.4609,3200.0
2012-01-11 12:25:00,31.32,31.32,31.23,31.23,2400.0,30.4512,30.4512,30.3637,30.3637,2400.0
2012-01-11 12:30:00,31.23,31.29,31.23,31.28,5500.0,30.3637,30.422,30.3637,30.4123,5500.0
2012-01-11 12:35:00,31.28,31.37,31.28,31.35,4300.0,30.4123,30.4998,30.4123,30.4804,4300.0
2012-01-11 12:40:00,31.35,31.37,31.33,31.33,5200.0,30.4804,30.4998,30.4609,30.4609,5200.0
2012-01-11 12:45:00,31.32,31.37,31.32,31.33,5600.0,30.4512,30.4998,30.4512,30.4609,5600.0
2012-01-11 12:50:00,31.34,31.36,31.33,31.34,5000.0,30.4706,30.4901,30.4609,30.4706,5000.0
2012-01-11 12:55:00,31.34,31.35,31.32,31.35,3700.0,30.4706,30.4804,30.4512,30.4804,3700.0
2012-01-11 13:00:00,31.35,31.35,31.3,31.31,4400.0,30.4804,30.4804,30.4317,30.4415,4400.0
2012-01-11 13:05:00,31.32,31.4,31.32,31.4,7500.0,30.4512,30.529,30.4512,30.529,7500.0
2012-01-11 13:10:00,31.41,31.42,31.33,31.36,7000.0,30.5387,30.5484,30.4609,30.4901,7000.0
2012-01-11 13:15:00,31.34,31.39,31.33,31.33,6600.0,30.4706,30.5192,30.4609,30.4609,6600.0
2012-01-11 13:20:00,31.33,31.37,31.31,31.31,6500.0,30.4609,30.4998,30.4415,30.4415,6500.0
2012-01-11 13:25:00,31.32,31.35,31.31,31.32,6600.0,30.4512,30.4804,30.4415,30.4512,6600.0
2012-01-11 13:30:00,31.31,31.37,31.31,31.36,6900.0,30.4415,30.4998,30.4415,30.4901,6900.0
2012-01-11 13:35:00,31.36,31.45,31.34,31.43,8700.0,30.4901,30.5776,30.4706,30.5581,8700.0
2012-01-11 13:40:00,31.42,31.44,31.38,31.41,4700.0,30.5484,30.5679,30.5095,30.5387,4700.0
2012-01-11 13:45:00,31.4,31.42,31.38,31.42,8400.0,30.529,30.5484,30.5095,30.5484,8400.0
2012-01-11 13:50:00,31.41,31.41,31.34,31.36,6300.0,30.5387,30.5387,30.4706,30.4901,6300.0
2012-01-11 13:55:00,31.37,31.37,31.25,31.25,10000.0,30.4998,30.4998,30.3831,30.3831,10000.0
2012-01-11 14:00:00,31.26,31.34,31.26,31.3,5900.0,30.3928,30.4706,30.3928,30.4317,5900.0
2012-01-11 14:05:00,31.27,31.34,31.26,31.28,11300.0,30.4026,30.4706,30.3928,30.4123,11300.0
2012-01-11 14:10:00,31.3,31.31,31.23,31.27,8000.0,30.4317,30.4415,30.3637,30.4026,8000.0
2012-01-11 14:15:00,31.28,31.28,31.23,31.24,5900.0,30.4123,30.4123,30.3637,30.3734,5900.0
2012-01-11 14:20:00,31.23,31.23,31.12,31.16,13600.0,30.3637,30.3637,30.2567,30.2956,13600.0
2012-01-11 14:25:00,31.16,31.2,31.11,31.18,13100.0,30.2956,30.3345,30.247,30.3151,13100.0
2012-01-11 14:30:00,31.2,31.22,31.17,31.2,7400.0,30.3345,30.354,30.3053,30.3345,7400.0
2012-01-11 14:35:00,31.2,31.26,31.18,31.24,7500.0,30.3345,30.3928,30.3151,30.3734,7500.0
2012-01-11 14:40:00,31.24,31.31,31.2,31.3,7900.0,30.3734,30.4415,30.3345,30.4317,7900.0
2012-01-11 14:45:00,31.31,31.31,31.19,31.24,10700.0,30.4415,30.4415,30.3248,30.3734,10700.0
2012-01-11 14:50:00,31.25,31.26,31.25,31.25,3400.0,30.3831,30.3928,30.3831,30.3831,3400.0
2012-01-11 14:55:00,31.25,31.26,31.21,31.23,14000.0,30.3831,30.3928,30.3442,30.3637,14000.0
2012-01-11 15:00:00,31.23,31.32,31.22,31.3,13900.0,30.3637,30.4512,30.354,30.4317,13900.0
2012-01-11 15:05:00,31.31,31.36,31.3,31.32,7700.0,30.4415,30.4901,30.4317,30.4512,7700.0
2012-01-11 15:10:00,31.32,31.34,31.27,31.34,40300.0,30.4512,30.4706,30.4026,30.4706,40300.0
2012-01-11 15:15:00,31.33,31.36,31.27,31.33,35600.0,30.4609,30.4901,30.4026,30.4609,35600.0
2012-01-11 15:20:00,31.33,31.35,31.31,31.34,9300.0,30.4609,30.4804,30.4415,30.4706,9300.0
2012-01-11 15:25:00,31.33,31.41,31.33,31.38,11200.0,30.4609,30.5387,30.4609,30.5095,11200.0
2012-01-11 15:30:00,31.38,31.38,31.31,31.32,17300.0,30.5095,30.5095,30.4415,30.4512,17300.0
2012-01-11 15:35:00,31.33,31.39,31.33,31.39,12100.0,30.4609,30.5192,30.4609,30.5192,12100.0
2012-01-11 15:40:00,31.38,31.42,31.37,31.37,15100.0,30.5095,30.5484,30.4998,30.4998,15100.0
2012-01-11 15:45:00,31.37,31.39,31.33,31.33,17300.0,30.4998,30.5192,30.4609,30.4609,17300.0
2012-01-11 15:50:00,31.33,31.34,31.27,31.31,24900.0,30.4609,30.4706,30.4026,30.4415,24900.0
2012-01-11 15:55:00,31.31,31.31,31.26,31.28,41000.0,30.4415,30.4415,30.3928,30.4123,41000.0
2012-01-12 09:30:00,31.54,31.74,31.07,31.35,30500.0,30.6651,30.8595,30.2081,30.4804,30500.0
2012-01-12 09:35:00,31.33,31.42,31.03,31.04,18000.0,30.4609,30.5484,30.1692,30.179,18000.0
2012-01-12 09:40:00,31.07,31.11,30.95,31.11,12500.0,30.2081,30.247,30.0914,30.247,12500.0
2012-01-12 09:45:00,31.14,31.21,31.05,31.18,26600.0,30.2762,30.3442,30.1887,30.3151,26600.0
2012-01-12 09:50:00,31.18,31.32,31.08,31.1,36600.0,30.3151,30.4512,30.2178,30.2373,36600.0
2012-01-12 09:55:00,31.09,31.21,31.09,31.11,9300.0,30.2276,30.3442,30.2276,30.247,9300.0
2012-01-12 10:00:00,31.13,31.14,31.07,31.1,14600.0,30.2665,30.2762,30.2081,30.2373,14600.0
2012-01-12 10:05:00,31.08,31.12,30.9,30.91,13700.0,30.2178,30.2567,30.0428,30.0526,13700.0
2012-01-12 10:10:00,30.9,30.91,30.68,30.7,169000.0,30.0428,30.0526,29.8289,29.8484,169000.0
2012-01-12 10:15:00,30.7,30.83,30.67,30.83,17500.0,29.8484,29.9748,29.8192,29.9748,17500.0
2012-01-12 10:20:00,30.83,31.01,30.82,30.88,16800.0,29.9748,30.1498,29.9651,30.0234,16800.0
2012-01-12 10:25:00,30.88,31.01,30.88,30.97,10600.0,30.0234,30.1498,30.0234,30.1109,10600.0
2012-01-12 10:30:00,31.0,31.03,30.94,30.94,6400.0,30.1401,30.1692,30.0817,30.0817,6400.0
2012-01-12 10:35:00,30.92,30.98,30.88,30.97,16900.0,30.0623,30.1206,30.0234,30.1109,16900.0
2012-01-12 10:40:00,30.97,31.0,30.87,30.93,21800.0,30.1109,30.1401,30.0137,30.072,21800.0
2012-01-12 10:45:00,30.93,31.01,30.93,30.97,8700.0,30.072,30.1498,30.072,30.1109,8700.0
2012-01-12 10:50:00,30.98,31.06,30.96,31.05,17600.0,30.1206,30.1984,30.1012,30.1887,17600.0
2012-01-12 10:55:00,31.05,31.09,31.03,31.05,19100.0,30.1887,30.2276,30.1692,30.1887,19100.0
2012-01-12 11:00:00,31.07,31.19,31.05,31.19,17900.0,30.2081,30.3248,30.1887,30.3248,17900.0
2012-01-12 11:05:00,31.19,31.24,31.15,31.22,9900.0,30.3248,30.3734,30.2859,30.354,9900.0
2012-01-12 11:10:00,31.23,31.29,31.2,31.22,14800.0,30.3637,30.422,30.3345,30.354,14800.0
2012-01-12 11:15:00,31.22,31.22,31.15,31.17,7200.0,30.354,30.354,30.2859,30.3053,7200.0
2012-01-12 11:20:00,31.16,31.23,31.15,31.16,14800.0,30.2956,30.3637,30.2859,30.2956,14800.0
2012-01-12 11:25:00,31.18,31.2,31.16,31.2,18600.0,30.3151,30.3345,30.2956,30.3345,18600.0
2012-01-12 11:30:00,31.2,31.32,31.2,31.32,16800.0,30.3345,30.4512,30.3345,30.4512,16800.0
2012-01-12 11:35:00,31.34,31.43,31.3,31.41,14800.0,30.4706,30.5581,30.4317,30.5387,14800.0
2012-01-12 11:40:00,31.4,31.49,31.39,31.48,17500.0,30.529,30.6165,30.5192,30.6067,17500.0
2012-01-12 11:45:00,31.49,31.49,31.44,31.47,7200.0,30.6165,30.6165,30.5679,30.597,7200.0
2012-01-12 11:50:00,31.46,31.47,31.44,31.45,3200.0,30.5873,30.597,30.5679,30.5776,3200.0
2012-01-12 11:55:00,31.45,31.46,31.34,31.41,12800.0,30.5776,30.5873,30.4706,30.5387,12800.0
2012-01-12 12:00:00,31.43,31.47,31.38,31.45,10500.0,30.5581,30.597,30.5095,30.5776,10500.0
2012-01-12 12:05:00,31.46,31.47,31.32,31.34,6100.0,30.5873,30.597,30.4512,30.4706,6100.0
2012-01-12 12:10:00,31.35,31.42,31.32,31.39,10400.0,30.4804,30.5484,30.4512,30.5192,10400.0
2012-01-12 12:15:00,31.39,31.43,31.36,31.4,4800.0,30.5192,30.5581,30.4901,30.529,4800.0
2012-01-12 12:20:00,31.4,31.45,31.34,31.35,16200.0,30.529,30.5776,30.4706,30.4804,16200.0
2012-01-12 12:25:00,31.36,31.4,31.32,31.32,13400.0,30.4901,30.529,30.4512,30.4512,13400.0
2012-01-12 12:30:00,31.33,31.35,31.23,31.23,11800.0,30.4609,30.4804,30.3637,30.3637,11800.0
2012-01-12 12:35:00,31.24,31.31,31.24,31.29,10400.0,30.3734,30.4415,30.3734,30.422,10400.0
2012-01-12 12:40:00,31.29,31.36,31.28,31.35,16800.0,30.422,30.4901,30.4123,30.4804,16800.0
2012-01-12 12:45:00,31.33,31.37,31.28,31.28,20700.0,30.4609,30.4998,30.4123,30.4123,20700.0
2012-01-12 12:50:00,31.27,31.3,31.24,31.28,11500.0,30.4026,30.4317,30.3734,30.4123,11500.0
2012-01-12 12:55:00,31.27,31.34,31.26,31.31,12300.0,30.4026,30.4706,30.3928,30.4415,12300.0
2012-01-12 13:00:00,31.31,31.43,31.31,31.32,29600.0,30.4415,30.5581,30.4415,30.4512,29600.0
2012-01-12 13:05:00,31.31,31.42,31.31,31.36,19700.0,30.4415,30.5484,30.4415,30.4901,19700.0
2012-01-12 13:10:00,31.34,31.35,31.24,31.24,8000.0,30.4706,30.4804,30.3734,30.3734,8000.0
2012-01-12 13:15:00,31.25,31.26,31.2,31.23,5900.0,30.3831,30.3928,30.3345,30.3637,5900.0
2012-01-12 13:20:00,31.21,31.23,31.21,31.21,2600.0,30.3442,30.3637,30.3442,30.3442,2600.0
2012-01-12 13:25:00,31.22,31.22,31.19,31.2,2900.0,30.354,30.354,30.3248,30.3345,2900.0
2012-01-12 13:30:00,31.2,31.21,31.15,31.16,5000.0,30.3345,30.3442,30.2859,30.2956,5000.0
2012-01-12 13:35:00,31.15,31.19,31.05,31.05,8900.0,30.2859,30.3248,30.1887,30.1887,8900.0
2012-01-12 13:40:00,31.04,31.07,31.04,31.05,11100.0,30.179,30.2081,30.179,30.1887,11100.0
2012-01-12 13:45:00,31.04,31.05,30.99,31.0,6900.0,30.179,30.1887,30.1303,30.1401,6900.0
2012-01-12 13:50:00,31.0,31.0,30.98,30.98,2800.0,30.1401,30.1401,30.1206,30.1206,2800.0
2012-01-12 13:55:00,30.98,31.01,30.97,31.0,10100.0,30.1206,30.1498,30.1109,30.1401,10100.0
2012-01-12 14:00:00,31.0,31.01,30.98,31.01,4000.0,30.1401,30.1498,30.1206,30.1498,4000.0
2012-01-12 14:05:00,31.01,31.01,30.93,30.93,13700.0,30.1498,30.1498,30.072,30.072,13700.0
2012-01-12 14:10:00,30.94,30.96,30.92,30.93,12400.0,30.0817,30.1012,30.0623,30.072,12400.0
2012-01-12 14:15:00,30.94,31.04,30.92,31.04,13600.0,30.0817,30.179,30.0623,30.179,13600.0
2012-01-12 14:20:00,31.03,31.16,31.03,31.16,11200.0,30.1692,30.2956,30.1692,30.2956,11200.0
2012-01-12 14:25:00,31.15,31.18,31.1,31.11,12000.0,30.2859,30.3151,30.2373,30.247,12000.0
2012-01-12 14:30:00,31.11,31.19,31.1,31.12,10100.0,30.247,30.3248,30.2373,30.2567,10100.0
2012-01-12 14:35:00,31.13,31.19,31.13,31.18,7500.0,30.2665,30.3248,30.2665,30.3151,7500.0
2012-01-12 14:40:00,31.18,31.2,31.14,31.16,8800.0,30.3151,30.3345,30.2762,30.2956,8800.0
2012-01-12 14:45:00,31.16,31.22,31.15,31.15,17600.0,30.2956,30.354,30.2859,30.2859,17600.0
2012-01-12 14:50:00,31.15,31.24,31.15,31.24,11500.0,30.2859,30.3734,30.2859,30.3734,11500.0
2012-01-12 14:55:00,31.26,31.27,31.2,31.23,10600.0,30.3928,30.4026,30.3345,30.3637,10600.0
2012-01-12 15:00:00,31.23,31.24,31.14,31.16,15800.0,30.3637,30.3734,30.2762,30.2956,15800.0
2012-01-12 15:05:00,31.14,31.21,31.11,31.21,16700.0,30.2762,30.3442,30.247,30.3442,16700.0
2012-01-12 15:10:00,31.22,31.27,31.17,31.17,16300.0,30.354,30.4026,30.3053,30.3053,16300.0
2012-01-12 15:15:00,31.18,31.23,31.13,31.18,19400.0,30.3151,30.3637,30.2665,30.3151,19400.0
2012-01-12 15:20:00,31.17,31.22,31.17,31.18,17600.0,30.3053,30.354,30.3053,30.3151,17600.0
2012-01-12 15:25:00,31.18,31.21,31.15,31.17,19300.0,30.3151,30.3442,30.2859,30.3053,19300.0
2012-01-12 15:30:00,31.18,31.22,31.17,31.19,14600.0,30.3151,30.354,30.3053,30.3248,14600.0
2012-01-12 15:35:00,31.19,31.23,31.19,31.21,15800.0,30.3248,30.3637,30.3248,30.3442,15800.0
2012-01-12 15:40:00,31.2,31.27,31.18,31.23,29000.0,30.3345,30.4026,30.3151,30.3637,29000.0
2012-01-12 15:45:00,31.24,31.3,31.18,31.21,29100.0,30.3734,30.4317,30.3151,30.3442,29100.0
2012-01-12 15:50:00,31.19,31.25,31.19,31.24,21000.0,30.3248,30.3831,30.3248,30.3734,21000.0
2012-01-12 15:55:00,31.23,31.29,31.23,31.25,58500.0,30.3637,30.422,30.3637,30.3831,58500.0
2012-01-13 09:30:00,30.64,30.96,30.52,30.7,19200.0,29.79,30.1012,29.6734,29.8484,19200.0
2012-01-13 09:35:00,30.74,30.97,30.7,30.84,19100.0,29.8873,30.1109,29.8484,29.9845,19100.0
2012-01-13 09:40:00,30.83,31.02,30.8,30.9,19100.0,29.9748,30.1595,29.9456,30.0428,19100.0
2012-01-13 09:45:00,30.94,31.13,30.93,31.04,15000.0,30.0817,30.2665,30.072,30.179,15000.0
2012-01-13 09:50:00,31.05,31.05,30.83,30.83,12100.0,30.1887,30.1887,29.9748,29.9748,12100.0
2012-01-13 09:55:00,30.85,30.85,30.76,30.81,18500.0,29.9942,29.9942,29.9067,29.9553,18500.0
2012-01-13 10:00:00,30.8,30.98,30.73,30.78,26600.0,29.9456,30.1206,29.8776,29.9262,26600.0
2012-01-13 10:05:00,30.78,30.81,30.54,30.55,14200.0,29.9262,29.9553,29.6928,29.7025,14200.0
2012-01-13 10:10:00,30.55,30.63,30.55,30.6,19800.0,29.7025,29.7803,29.7025,29.7512,19800.0
2012-01-13 10:15:00,30.6,30.62,30.55,30.62,19700.0,29.7512,29.7706,29.7025,29.7706,19700.0
2012-01-13 10:20:00,30.59,30.64,30.55,30.62,27800.0,29.7414,29.79,29.7025,29.7706,27800.0
2012-01-13 10:25:00,30.63,30.73,30.61,30.67,10100.0,29.7803,29.8776,29.7609,29.8192,10100.0
2012-01-13 10:30:00,30.65,30.76,30.65,30.74,14700.0,29.7998,29.9067,29.7998,29.8873,14700.0
2012-01-13 10:35:00,30.78,30.8,30.71,30.78,15300.0,29.9262,29.9456,29.8581,29.9262,15300.0
2012-01-13 10:40:00,30.78,30.83,30.7,30.82,12000.0,29.9262,29.9748,29.8484,29.9651,12000.0
2012-01-13 10:45:00,30.83,30.88,30.81,30.86,9700.0,29.9748,30.0234,29.9553,30.0039,9700.0
2012-01-13 10:50:00,30.84,30.92,30.84,30.92,10800.0,29.9845,30.0623,29.9845,30.0623,10800.0
2012-01-13 10:55:00,30.93,31.06,30.93,31.04,13500.0,30.072,30.1984,30.072,30.179,13500.0
2012-01-13 11:00:00,31.05,31.2,31.04,31.17,16800.0,30.1887,30.3345,30.179,30.3053,16800.0
2012-01-13 11:05:00,31.16,31.28,31.16,31.16,10000.0,30.2956,30.4123,30.2956,30.2956,10000.0
2012-01-13 11:10:00,31.16,31.21,31.13,31.2,5800.0,30.2956,30.3442,30.2665,30.3345,5800.0
2012-01-13 11:15:00,31.19,31.22,31.11,31.11,12400.0,30.3248,30.354,30.247,30.247,12400.0
2012-01-13 11:20:00,31.13,31.28,31.13,31.23,21200.0,30.2665,30.4123,30.2665,30.3637,21200.0
2012-01-13 11:25:00,31.18,31.24,31.13,31.22,15100.0,30.3151,30.3734,30.2665,30.354,15100.0
2012-01-13 11:30:00,31.23,31.34,31.21,31.28,10500.0,30.3637,30.4706,30.3442,30.4123,10500.0
2012-01-13 11:35:00,31.3,31.31,31.25,31.29,17900.0,30.4317,30.4415,30.3831,30.422,17900.0
2012-01-13 11:40:00,31.3,31.3,31.19,31.2,9400.0,30.4317,30.4317,30.3248,30.3345,9400.0
2012-01-13 11:45:00,31.2,31.22,31.13,31.21,22500.0,30.3345,30.354,30.2665,30.3442,22500.0
2012-01-13 11:50:00,31.23,31.3,31.23,31.27,4000.0,30.3637,30.4317,30.3637,30.4026,4000.0
2012-01-13 11:55:00,31.27,31.3,31.22,31.25,13000.0,30.4026,30.4317,30.354,30.3831,13000.0
2012-01-13 12:00:00,31.24,31.24,31.14,31.18,25300.0,30.3734,30.3734,30.2762,30.3151,25300.0
2012-01-13 12:05:00,31.18,31.2,31.15,31.19,29700.0,30.3151,30.3345,30.2859,30.3248,29700.0
2012-01-13 12:10:00,31.18,31.18,31.07,31.08,6600.0,30.3151,30.3151,30.2081,30.2178,6600.0
2012-01-13 12:15:00,31.09,31.19,31.09,31.19,4400.0,30.2276,30.3248,30.2276,30.3248,4400.0
2012-01-13 12:20:00,31.16,31.24,31.15,31.21,9600.0,30.2956,30.3734,30.2859,30.3442,9600.0
2012-01-13 12:25:00,31.2,31.2,31.08,31.13,15500.0,30.3345,30.3345,30.2178,30.2665,15500.0
2012-01-13 12:30:00,31.13,31.13,31.02,31.06,9700.0,30.2665,30.2665,30.1595,30.1984,9700.0
2012-01-13 12:35:00,31.06,31.06,31.0,31.01,4500.0,30.1984,30.1984,30.1401,30.1498,4500.0
2012-01-13 12:40:00,31.0,31.05,31.0,31.05,3800.0,30.1401,30.1887,30.1401,30.1887,3800.0
2012-01-13 12:45:00,31.06,31.09,31.03,31.06,3200.0,30.1984,30.2276,30.1692,30.1984,3200.0
2012-01-13 12:50:00,31.04,31.11,31.04,31.1,6100.0,30.179,30.247,30.179,30.2373,6100.0
2012-01-13 12:55:00,31.12,31.15,31.09,31.13,5900.0,30.2567,30.2859,30.2276,30.2665,5900.0
2012-01-13 13:00:00,31.14,31.14,31.02,31.03,8400.0,30.2762,30.2762,30.1595,30.1692,8400.0
2012-01-13 13:05:00,31.01,31.08,30.98,31.01,6500.0,30.1498,30.2178,30.1206,30.1498,6500.0
2012-01-13 13:10:00,31.0,31.01,30.98,31.0,2100.0,30.1401,30.1498,30.1206,30.1401,2100.0
2012-01-13 13:15:00,30.99,31.1,30.96,31.1,3000.0,30.1303,30.2373,30.1012,30.2373,3000.0
2012-01-13 13:20:00,31.1,31.11,31.05,31.11,7900.0,30.2373,30.247,30.1887,30.247,7900.0
2012-01-13 13:25:00,31.11,31.13,31.08,31.1,11800.0,30.247,30.2665,30.2178,30.2373,11800.0
2012-01-13 13:30:00,31.08,31.16,31.06,31.16,7200.0,30.2178,30.2956,30.1984,30.2956,7200.0
2012-01-13 13:35:00,31.15,31.15,31.0,31.0,9100.0,30.2859,30.2859,30.1401,30.1401,9100.0
2012-01-13 13:40:00,31.0,31.06,30.96,31.0,11300.0,30.1401,30.1984,30.1012,30.1401,11300.0
2012-01-13 13:45:00,31.01,31.12,31.01,31.07,6800.0,30.1498,30.2567,30.1498,30.2081,6800.0
2012-01-13 13:50:00,31.07,31.17,31.05,31.1,13900.0,30.2081,30.3053,30.1887,30.2373,13900.0
2012-01-13 13:55:00,31.09,31.15,31.05,31.07,17200.0,30.2276,30.2859,30.1887,30.2081,17200.0
2012-01-13 14:00:00,31.07,31.1,31.02,31.05,4400.0,30.2081,30.2373,30.1595,30.1887,4400.0
2012-01-13 14:05:00,31.06,31.06,31.02,31.05,6900.0,30.1984,30.1984,30.1595,30.1887,6900.0
2012-01-13 14:10:00,31.04,31.1,31.02,31.07,4100.0,30.179,30.2373,30.1595,30.2081,4100.0
2012-01-13 14:15:00,31.07,31.08,31.0,31.03,4400.0,30.2081,30.2178,30.1401,30.1692,4400.0
2012-01-13 14:20:00,31.03,31.12,31.02,31.1,5000.0,30.1692,30.2567,30.1595,30.2373,5000.0
2012-01-13 14:25:00,31.1,31.1,31.05,31.08,6600.0,30.2373,30.2373,30.1887,30.2178,6600.0
2012-01-13 14:30:00,31.09,31.11,31.04,31.04,4000.0,30.2276,30.247,30.179,30.179,4000.0
2012-01-13 14:35:00,31.05,31.08,31.0,31.06,6200.0,30.1887,30.2178,30.1401,30.1984,6200.0
2012-01-13 14:40:00,31.06,31.09,31.0,31.01,13500.0,30.1984,30.2276,30.1401,30.1498,13500.0
2012-01-13 14:45:00,31.02,31.05,31.0,31.01,13700.0,30.1595,30.1887,30.1401,30.1498,13700.0
2012-01-13 14:50:00,31.01,31.03,30.97,31.0,4500.0,30.1498,30.1692,30.1109,30.1401,4500.0
2012-01-13 14:55:00,31.0,31.07,31.0,31.04,5700.0,30.1401,30.2081,30.1401,30.179,5700.0
2012-01-13 15:00:00,31.06,31.06,31.02,31.05,7400.0,30.1984,30.1984,30.1595,30.1887,7400.0
2012-01-13 15:05:00,31.06,31.13,31.04,31.13,10800.0,30.1984,30.2665,30.179,30.2665,10800.0
2012-01-13 15:10:00,31.13,31.15,31.11,31.15,6000.0,30.2665,30.2859,30.247,30.2859,6000.0
2012-01-13 15:15:00,31.15,31.2,31.15,31.17,5600.0,30.2859,30.3345,30.2859,30.3053,5600.0
2012-01-13 15:20:00,31.17,31.17,31.05,31.09,9300.0,30.3053,30.3053,30.1887,30.2276,9300.0
2012-01-13 15:25:00,31.11,31.14,31.11,31.11,3600.0,30.247,30.2762,30.247,30.247,3600.0
2012-01-13 15:30:00,31.12,31.16,31.11,31.14,12000.0,30.2567,30.2956,30.247,30.2762,12000.0
2012-01-13 15:35:00,31.16,31.2,31.13,31.14,10100.0,30.2956,30.3345,30.2665,30.2762,10100.0
2012-01-13 15:40:00,31.15,31.17,31.06,31.06,22800.0,30.2859,30.3053,30.1984,30.1984,22800.0
2012-01-13 15:45:00,31.05,31.08,31.01,31.06,44100.0,30.1887,30.2178,30.1498,30.1984,44100.0
2012-01-13 15:50:00,31.06,31.12,31.05,31.08,18100.0,30.1984,30.2567,30.1887,30.2178,18100.0
2012-01-13 15:55:00,31.07,31.08,31.03,31.05,39000.0,30.2081,30.2178,30.1692,30.1887,39000.0
2012-01-17 09:30:00,31.76,31.79,31.46,31.62,75900.0,30.879,30.9081,30.5873,30.7429,75900.0
2012-01-17 09:35:00,31.64,31.96,31.62,31.91,65700.0,30.7623,31.0734,30.7429,31.0248,65700.0
2012-01-17 09:40:00,31.89,31.9,31.68,31.78,18200.0,31.0054,31.0151,30.8012,30.8984,18200.0
2012-01-17 09:45:00,31.8,31.85,31.79,31.85,14800.0,30.9179,30.9665,30.9081,30.9665,14800.0
2012-01-17 09:50:00,31.85,31.88,31.8,31.88,39700.0,30.9665,30.9957,30.9179,30.9957,39700.0
2012-01-17 09:55:00,31.87,31.87,31.77,31.8,58300.0,30.9859,30.9859,30.8887,30.9179,58300.0
2012-01-17 10:00:00,31.79,31.8,31.75,31.8,37100.0,30.9081,30.9179,30.8693,30.9179,37100.0
2012-01-17 10:05:00,31.79,31.86,31.75,31.85,35700.0,30.9081,30.9762,30.8693,30.9665,35700.0
2012-01-17 10:10:00,31.84,31.92,31.84,31.88,11800.0,30.9568,31.0345,30.9568,30.9957,11800.0
2012-01-17 10:15:00,31.88,31.9,31.82,31.84,34800.0,30.9957,31.0151,30.9373,30.9568,34800.0
2012-01-17 10:20:00,31.85,31.85,31.75,31.85,38500.0,30.9665,30.9665,30.8693,30.9665,38500.0
2012-01-17 10:25:00,31.85,31.9,31.83,31.87,18300.0,30.9665,31.0151,30.947,30.9859,18300.0
2012-01-17 10:30:00,31.88,31.89,31.84,31.85,29900.0,30.9957,31.0054,30.9568,30.9665,29900.0
2012-01-17 10:35:00,31.86,31.86,31.78,31.81,84000.0,30.9762,30.9762,30.8984,30.9276,84000.0
2012-01-17 10:40:00,31.8,31.84,31.79,31.84,15900.0,30.9179,30.9568,30.9081,30.9568,15900.0
2012-01-17 10:45:00,31.83,31.84,31.7,31.75,45300.0,30.947,30.9568,30.8206,30.8693,45300.0
2012-01-17 10:50:00,31.77,31.82,31.75,31.81,21300.0,30.8887,30.9373,30.8693,30.9276,21300.0
2012-01-17 10:55:00,31.81,32.07,31.81,32.04,88800.0,30.9276,31.1804,30.9276,31.1512,88800.0
2012-01-17 11:00:00,32.04,32.07,31.94,32.0,23400.0,31.1512,31.1804,31.054,31.1123,23400.0
2012-01-17 11:05:00,32.0,32.0,31.96,32.0,11400.0,31.1123,31.1123,31.0734,31.1123,11400.0
2012-01-17 11:10:00,32.0,32.0,31.99,32.0,22400.0,31.1123,31.1123,31.1026,31.1123,22400.0
2012-01-17 11:15:00,31.99,32.02,31.96,32.0,24300.0,31.1026,31.1318,31.0734,31.1123,24300.0
2012-01-17 11:20:00,31.99,32.0,31.96,31.99,13800.0,31.1026,31.1123,31.0734,31.1026,13800.0
2012-01-17 11:25:00,31.99,31.99,31.98,31.99,11400.0,31.1026,31.1026,31.0929,31.1026,11400.0
2012-01-17 11:30:00,31.99,32.1,31.98,32.06,41300.0,31.1026,31.2095,31.0929,31.1707,41300.0
2012-01-17 11:35:00,32.06,32.1,32.05,32.1,13600.0,31.1707,31.2095,31.1609,31.2095,13600.0
2012-01-17 11:40:00,32.09,32.1,32.03,32.04,19100.0,31.1998,31.2095,31.1415,31.1512,19100.0
2012-01-17 11:45:00,32.03,32.05,32.0,32.05,19300.0,31.1415,31.1609,31.1123,31.1609,19300.0
2012-01-17 11:50:00,32.05,32.06,32.01,32.04,24900.0,31.1609,31.1707,31.122,31.1512,24900.0
2012-01-17 11:55:00,32.05,32.07,32.04,32.07,2700.0,31.1609,31.1804,31.1512,31.1804,2700.0
2012-01-17 12:00:00,32.06,32.06,31.98,31.98,9200.0,31.1707,31.1707,31.0929,31.0929,9200.0
2012-01-17 12:05:00,32.0,32.06,31.99,32.05,12500.0,31.1123,31.1707,31.1026,31.1609,12500.0
2012-01-17 12:10:00,32.05,32.07,32.03,32.03,19000.0,31.1609,31.1804,31.1415,31.1415,19000.0
2012-01-17 12:15:00,32.02,32.04,32.0,32.0,5200.0,31.1318,31.1512,31.1123,31.1123,5200.0
2012-01-17 12:20:00,32.0,32.01,31.99,32.0,5400.0,31.1123,31.122,31.1026,31.1123,5400.0
2012-01-17 12:25:00,31.99,32.01,31.95,31.96,6300.0,31.1026,31.122,31.0637,31.0734,6300.0
2012-01-17 12:30:00,31.96,31.96,31.76,31.76,11100.0,31.0734,31.0734,30.879,30.879,11100.0
2012-01-17 12:35:00,31.76,31.76,31.67,31.75,12200.0,30.879,30.879,30.7915,30.8693,12200.0
2012-01-17 12:40:00,31.75,31.75,31.63,31.65,9200.0,30.8693,30.8693,30.7526,30.772,9200.0
2012-01-17 12:45:00,31.66,31.67,31.59,31.6,35800.0,30.7818,30.7915,30.7137,30.7234,35800.0
2012-01-17 12:50:00,31.61,31.63,31.47,31.61,25900.0,30.7331,30.7526,30.597,30.7331,25900.0
2012-01-17 12:55:00,31.59,31.67,31.58,31.66,12000.0,30.7137,30.7915,30.704,30.7818,12000.0
2012-01-17 13:00:00,31.66,31.72,31.63,31.72,11000.0,30.7818,30.8401,30.7526,30.8401,11000.0
2012-01-17 13:05:00,31.71,31.8,31.71,31.77,4800.0,30.8304,30.9179,30.8304,30.8887,4800.0
2012-01-17 13:10:00,31.76,31.9,31.76,31.89,4700.0,30.879,31.0151,30.879,31.0054,4700.0
2012-01-17 13:15:00,31.9,31.98,31.9,31.97,6400.0,31.0151,31.0929,31.0151,31.0832,6400.0
2012-01-17 13:20:00,31.98,31.98,31.9,31.9,4800.0,31.0929,31.0929,31.0151,31.0151,4800.0
2012-01-17 13:25:00,31.9,31.9,31.79,31.8,18500.0,31.0151,31.0151,30.9081,30.9179,18500.0
2012-01-17 13:30:00,31.8,31.84,31.77,31.84,15800.0,30.9179,30.9568,30.8887,30.9568,15800.0
2012-01-17 13:35:00,31.85,31.91,31.85,31.9,6100.0,30.9665,31.0248,30.9665,31.0151,6100.0
2012-01-17 13:40:00,31.89,31.9,31.83,31.83,4300.0,31.0054,31.0151,30.947,30.947,4300.0
2012-01-17 13:45:00,31.85,31.94,31.84,31.87,9700.0,30.9665,31.054,30.9568,30.9859,9700.0
2012-01-17 13:50:00,31.88,31.97,31.88,31.96,5800.0,30.9957,31.0832,30.9957,31.0734,5800.0
2012-01-17 13:55:00,31.95,31.99,31.94,31.97,5800.0,31.0637,31.1026,31.054,31.0832,5800.0
2012-01-17 14:00:00,31.97,31.98,31.92,31.98,8500.0,31.0832,31.0929,31.0345,31.0929,8500.0
2012-01-17 14:05:00,31.97,31.97,31.91,31.92,6700.0,31.0832,31.0832,31.0248,31.0345,6700.0
2012-01-17 14:10:00,31.93,31.95,31.9,31.95,6300.0,31.0443,31.0637,31.0151,31.0637,6300.0
2012-01-17 14:15:00,31.95,31.97,31.94,31.96,13000.0,31.0637,31.0832,31.054,31.0734,13000.0
2012-01-17 14:20:00,31.96,32.0,31.94,32.0,7500.0,31.0734,31.1123,31.054,31.1123,7500.0
2012-01-17 14:25:00,32.0,32.0,31.96,31.96,24500.0,31.1123,31.1123,31.0734,31.0734,24500.0
2012-01-17 14:30:00,31.97,31.97,31.78,31.78,35000.0,31.0832,31.0832,30.8984,30.8984,35000.0
2012-01-17 14:35:00,31.78,31.81,31.76,31.8,18100.0,30.8984,30.9276,30.879,30.9179,18100.0
2012-01-17 14:40:00,31.8,31.88,31.8,31.86,6700.0,30.9179,30.9957,30.9179,30.9762,6700.0
2012-01-17 14:45:00,31.86,31.86,31.76,31.81,21900.0,30.9762,30.9762,30.879,30.9276,21900.0
2012-01-17 14:50:00,31.81,31.87,31.8,31.86,11000.0,30.9276,30.9859,30.9179,30.9762,11000.0
2012-01-17 14:55:00,31.87,31.87,31.82,31.82,5300.0,30.9859,30.9859,30.9373,30.9373,5300.0
2012-01-17 15:00:00,31.82,31.82,31.75,31.81,29200.0,30.9373,30.9373,30.8693,30.9276,29200.0
2012-01-17 15:05:00,31.82,31.82,31.7,31.7,45400.0,30.9373,30.9373,30.8206,30.8206,45400.0
2012-01-17 15:10:00,31.7,31.77,31.66,31.72,19200.0,30.8206,30.8887,30.7818,30.8401,19200.0
2012-01-17 15:15:00,31.7,31.7,31.61,31.62,18100.0,30.8206,30.8206,30.7331,30.7429,18100.0
2012-01-17 15:20:00,31.62,31.77,31.61,31.77,13600.0,30.7429,30.8887,30.7331,30.8887,13600.0
2012-01-17 15:25:00,31.77,31.84,31.76,31.84,24400.0,30.8887,30.9568,30.879,30.9568,24400.0
2012-01-17 15:30:00,31.83,31.83,31.7,31.78,22700.0,30.947,30.947,30.8206,30.8984,22700.0
2012-01-17 15:35:00,31.77,31.79,31.71,31.71,21600.0,30.8887,30.9081,30.8304,30.8304,21600.0
2012-01-17 15:40:00,31.71,31.84,31.71,31.81,20300.0,30.8304,30.9568,30.8304,30.9276,20300.0
2012-01-17 15:45:00,31.82,31.84,31.8,31.83,49600.0,30.9373,30.9568,30.9179,30.947,49600.0
2012-01-17 15:50:00,31.84,31.89,31.82,31.83,46900.0,30.9568,31.0054,30.9373,30.947,46900.0
2012-01-17 15:55:00,31.83,31.86,31.76,31.85,75000.0,30.947,30.9762,30.879,30.9665,75000.0
2012-01-18 09:30:00,32.22,33.68,32.22,33.59,252400.0,31.3262,32.7457,31.3262,32.6582,252400.0
2012-01-18 09:35:00,33.6,33.79,33.16,33.2,375500.0,32.6679,32.8527,32.2401,32.279,375500.0
2012-01-18 09:40:00,33.18,33.2,33.15,33.19,198600.0,32.2596,32.279,32.2304,32.2693,198600.0
2012-01-18 09:45:00,33.2,33.48,33.19,33.43,219600.0,32.279,32.5513,32.2693,32.5027,219600.0
2012-01-18 09:50:00,33.4,33.68,33.35,33.52,163100.0,32.4735,32.7457,32.4249,32.5902,163100.0
2012-01-18 09:55:00,33.52,33.53,33.34,33.34,129900.0,32.5902,32.5999,32.4152,32.4152,129900.0
2012-01-18 10:00:00,33.37,33.41,33.26,33.38,132500.0,32.4443,32.4832,32.3374,32.454,132500.0
2012-01-18 10:05:00,33.34,33.5,33.34,33.5,60800.0,32.4152,32.5707,32.4152,32.5707,60800.0
2012-01-18 10:10:00,33.51,33.54,33.42,33.47,61000.0,32.5804,32.6096,32.4929,32.5415,61000.0
2012-01-18 10:15:00,33.45,33.6,33.44,33.58,31600.0,32.5221,32.6679,32.5124,32.6485,31600.0
2012-01-18 10:20:00,33.59,34.0,33.58,33.99,186300.0,32.6582,33.0568,32.6485,33.0471,186300.0
2012-01-18 10:25:00,34.0,34.0,33.84,33.89,67800.0,33.0568,33.0568,32.9013,32.9499,67800.0
2012-01-18 10:30:00,33.87,34.0,33.86,33.88,90600.0,32.9304,33.0568,32.9207,32.9402,90600.0
2012-01-18 10:35:00,33.87,34.13,33.85,33.98,149900.0,32.9304,33.1832,32.911,33.0374,149900.0
2012-01-18 10:40:00,33.99,34.17,33.97,34.01,110800.0,33.0471,33.2221,33.0277,33.0666,110800.0
2012-01-18 10:45:00,33.98,34.01,33.91,33.97,48700.0,33.0374,33.0666,32.9693,33.0277,48700.0
2012-01-18 10:50:00,33.97,34.05,33.92,34.02,103200.0,33.0277,33.1055,32.9791,33.0763,103200.0
2012-01-18 10:55:00,34.02,34.22,34.02,34.13,54900.0,33.0763,33.2707,33.0763,33.1832,54900.0
2012-01-18 11:00:00,34.12,34.34,34.1,34.3,102700.0,33.1735,33.3874,33.1541,33.3485,102700.0
2012-01-18 11:05:00,34.3,34.34,34.2,34.2,114000.0,33.3485,33.3874,33.2513,33.2513,114000.0
2012-01-18 11:10:00,34.2,34.26,34.08,34.1,55200.0,33.2513,33.3096,33.1346,33.1541,55200.0
2012-01-18 11:15:00,34.1,34.12,33.85,33.95,76000.0,33.1541,33.1735,32.911,33.0082,76000.0
2012-01-18 11:20:00,33.94,34.09,33.93,34.04,80900.0,32.9985,33.1443,32.9888,33.0957,80900.0
2012-01-18 11:25:00,34.04,34.04,33.88,33.99,28200.0,33.0957,33.0957,32.9402,33.0471,28200.0
2012-01-18 11:30:00,34.0,34.0,33.89,33.9,41600.0,33.0568,33.0568,32.9499,32.9596,41600.0
2012-01-18 11:35:00,33.9,33.9,33.73,33.83,36900.0,32.9596,32.9596,32.7943,32.8916,36900.0
2012-01-18 11:40:00,33.84,33.88,33.83,33.88,48800.0,32.9013,32.9402,32.8916,32.9402,48800.0
2012-01-18 11:45:00,33.88,33.91,33.82,33.82,28500.0,32.9402,32.9693,32.8818,32.8818,28500.0
2012-01-18 11:50:00,33.82,33.86,33.75,33.84,20800.0,32.8818,32.9207,32.8138,32.9013,20800.0
2012-01-18 11:55:00,33.84,33.84,33.67,33.78,35000.0,32.9013,32.9013,32.736,32.8429,35000.0
2012-01-18 12:00:00,33.76,33.8,33.7,33.77,30300.0,32.8235,32.8624,32.7652,32.8332,30300.0
2012-01-18 12:05:00,33.76,33.8,33.68,33.68,25800.0,32.8235,32.8624,32.7457,32.7457,25800.0
2012-01-18 12:10:00,33.68,33.69,33.63,33.67,12200.0,32.7457,32.7554,32.6971,32.736,12200.0
2012-01-18 12:15:00,33.67,33.69,33.64,33.69,11700.0,32.736,32.7554,32.7068,32.7554,11700.0
2012-01-18 12:20:00,33.68,33.87,33.68,33.77,29900.0,32.7457,32.9304,32.7457,32.8332,29900.0
2012-01-18 12:25:00,33.77,33.81,33.74,33.81,11100.0,32.8332,32.8721,32.8041,32.8721,11100.0
2012-01-18 12:30:00,33.81,33.86,33.81,33.82,26100.0,32.8721,32.9207,32.8721,32.8818,26100.0
2012-01-18 12:35:00,33.83,33.95,33.82,33.9,83400.0,32.8916,33.0082,32.8818,32.9596,83400.0
2012-01-18 12:40:00,33.9,33.96,33.88,33.9,20300.0,32.9596,33.018,32.9402,32.9596,20300.0
2012-01-18 12:45:00,33.88,33.92,33.86,33.86,26700.0,32.9402,32.9791,32.9207,32.9207,26700.0
2012-01-18 12:50:00,33.86,33.87,33.82,33.83,25200.0,32.9207,32.9304,32.8818,32.8916,25200.0
2012-01-18 12:55:00,33.83,33.84,33.83,33.84,18500.0,32.8916,32.9013,32.8916,32.9013,18500.0
2012-01-18 13:00:00,33.84,33.85,33.83,33.85,37400.0,32.9013,32.911,32.8916,32.911,37400.0
2012-01-18 13:05:00,33.84,33.91,33.84,33.9,45700.0,32.9013,32.9693,32.9013,32.9596,45700.0
2012-01-18 13:10:00,33.9,33.9,33.87,33.89,27200.0,32.9596,32.9596,32.9304,32.9499,27200.0
2012-01-18 13:15:00,33.89,33.9,33.8,33.81,24400.0,32.9499,32.9596,32.8624,32.8721,24400.0
2012-01-18 13:20:00,33.81,33.81,33.77,33.79,32600.0,32.8721,32.8721,32.8332,32.8527,32600.0
2012-01-18 13:25:00,33.78,33.85,33.77,33.84,29600.0,32.8429,32.911,32.8332,32.9013,29600.0
2012-01-18 13:30:00,33.84,33.96,33.82,33.96,17800.0,32.9013,33.018,32.8818,33.018,17800.0
2012-01-18 13:35:00,33.94,33.94,33.82,33.84,12200.0,32.9985,32.9985,32.8818,32.9013,12200.0
2012-01-18 13:40:00,33.83,33.86,33.81,33.85,10400.0,32.8916,32.9207,32.8721,32.911,10400.0
2012-01-18 13:45:00,33.84,33.88,33.82,33.86,12900.0,32.9013,32.9402,32.8818,32.9207,12900.0
2012-01-18 13:50:00,33.86,33.87,33.81,33.83,15300.0,32.9207,32.9304,32.8721,32.8916,15300.0
2012-01-18 13:55:00,33.83,33.88,33.82,33.88,29400.0,32.8916,32.9402,32.8818,32.9402,29400.0
2012-01-18 14:00:00,33.89,34.02,33.89,34.0,53100.0,32.9499,33.0763,32.9499,33.0568,53100.0
2012-01-18 14:05:00,34.0,34.03,33.99,34.0,25700.0,33.0568,33.086,33.0471,33.0568,25700.0
2012-01-18 14:10:00,34.01,34.04,34.0,34.01,14200.0,33.0666,33.0957,33.0568,33.0666,14200.0
2012-01-18 14:15:00,34.0,34.12,34.0,34.12,64500.0,33.0568,33.1735,33.0568,33.1735,64500.0
2012-01-18 14:20:00,34.12,34.13,34.03,34.08,268400.0,33.1735,33.1832,33.086,33.1346,268400.0
2012-01-18 14:25:00,34.07,34.26,34.05,34.25,111400.0,33.1249,33.3096,33.1055,33.2999,111400.0
2012-01-18 14:30:00,34.25,34.3,34.25,34.25,49100.0,33.2999,33.3485,33.2999,33.2999,49100.0
2012-01-18 14:35:00,34.25,34.42,34.24,34.42,67600.0,33.2999,33.4652,33.2902,33.4652,67600.0
2012-01-18 14:40:00,34.42,34.6,34.35,34.57,60600.0,33.4652,33.6402,33.3971,33.611,60600.0
2012-01-18 14:45:00,34.57,34.94,34.53,34.9,106500.0,33.611,33.9708,33.5721,33.9319,106500.0
2012-01-18 14:50:00,34.9,34.97,34.73,34.76,198900.0,33.9319,33.9999,33.7666,33.7958,198900.0
2012-01-18 14:55:00,34.76,34.79,34.6,34.69,48000.0,33.7958,33.8249,33.6402,33.7277,48000.0
2012-01-18 15:00:00,34.7,34.79,34.69,34.71,37200.0,33.7374,33.8249,33.7277,33.7471,37200.0
2012-01-18 15:05:00,34.71,34.71,34.62,34.66,53900.0,33.7471,33.7471,33.6596,33.6985,53900.0
2012-01-18 15:10:00,34.65,34.68,34.58,34.62,106700.0,33.6888,33.718,33.6208,33.6596,106700.0
2012-01-18 15:15:00,34.62,34.72,34.51,34.53,62300.0,33.6596,33.7569,33.5527,33.5721,62300.0
2012-01-18 15:20:00,34.54,34.57,34.49,34.55,81600.0,33.5819,33.611,33.5332,33.5916,81600.0
2012-01-18 15:25:00,34.56,34.65,34.49,34.5,156300.0,33.6013,33.6888,33.5332,33.543,156300.0
2012-01-18 15:30:00,34.51,34.68,34.5,34.59,129000.0,33.5527,33.718,33.543,33.6305,129000.0
2012-01-18 15:35:00,34.59,34.61,34.5,34.55,60500.0,33.6305,33.6499,33.543,33.5916,60500.0
2012-01-18 15:40:00,34.55,34.78,34.55,34.77,84400.0,33.5916,33.8152,33.5916,33.8055,84400.0
2012-01-18 15:45:00,34.77,34.83,34.73,34.81,89700.0,33.8055,33.8638,33.7666,33.8444,89700.0
2012-01-18 15:50:00,34.83,35.03,34.83,34.98,242600.0,33.8638,34.0583,33.8638,34.0097,242600.0
2012-01-18 15:55:00,34.99,35.0,34.76,34.78,216100.0,34.0194,34.0291,33.7958,33.8152,216100.0
2012-01-19 09:30:00,34.9,34.99,34.62,34.96,66500.0,33.9319,34.0194,33.6596,33.9902,66500.0
2012-01-19 09:35:00,34.94,35.01,34.91,35.0,78100.0,33.9708,34.0388,33.9416,34.0291,78100.0
2012-01-19 09:40:00,35.0,35.41,35.0,35.17,133000.0,34.0291,34.4277,34.0291,34.1944,133000.0
2012-01-19 09:45:00,35.15,35.21,34.83,34.94,78200.0,34.1749,34.2333,33.8638,33.9708,78200.0
2012-01-19 09:50:00,34.93,34.97,34.82,34.92,29900.0,33.961,33.9999,33.8541,33.9513,29900.0
2012-01-19 09:55:00,34.92,35.01,34.82,35.01,56200.0,33.9513,34.0388,33.8541,34.0388,56200.0
2012-01-19 10:00:00,35.0,35.0,34.49,34.52,109600.0,34.0291,34.0291,33.5332,33.5624,109600.0
2012-01-19 10:05:00,34.51,34.8,34.5,34.72,126300.0,33.5527,33.8347,33.543,33.7569,126300.0
2012-01-19 10:10:00,34.72,34.92,34.72,34.89,73200.0,33.7569,33.9513,33.7569,33.9222,73200.0
2012-01-19 10:15:00,34.92,34.99,34.9,34.93,271300.0,33.9513,34.0194,33.9319,33.961,271300.0
2012-01-19 10:20:00,34.92,34.93,34.76,34.81,52100.0,33.9513,33.961,33.7958,33.8444,52100.0
2012-01-19 10:25:00,34.82,34.93,34.81,34.91,27300.0,33.8541,33.961,33.8444,33.9416,27300.0
2012-01-19 10:30:00,34.9,35.0,34.9,34.93,113000.0,33.9319,34.0291,33.9319,33.961,113000.0
2012-01-19 10:35:00,34.93,34.94,34.82,34.87,38000.0,33.961,33.9708,33.8541,33.9027,38000.0
2012-01-19 10:40:00,34.87,34.99,34.82,34.98,34700.0,33.9027,34.0194,33.8541,34.0097,34700.0
2012-01-19 10:45:00,34.98,35.01,34.98,34.99,55300.0,34.0097,34.0388,34.0097,34.0194,55300.0
2012-01-19 10:50:00,35.0,35.03,34.96,34.99,38600.0,34.0291,34.0583,33.9902,34.0194,38600.0
2012-01-19 10:55:00,34.99,35.0,34.96,34.97,24400.0,34.0194,34.0291,33.9902,33.9999,24400.0
2012-01-19 11:00:00,34.95,34.95,34.88,34.91,15100.0,33.9805,33.9805,33.9124,33.9416,15100.0
2012-01-19 11:05:00,34.91,34.98,34.9,34.96,37500.0,33.9416,34.0097,33.9319,33.9902,37500.0
2012-01-19 11:10:00,34.97,35.0,34.95,35.0,26100.0,33.9999,34.0291,33.9805,34.0291,26100.0
2012-01-19 11:15:00,35.0,35.0,34.94,34.97,33800.0,34.0291,34.0291,33.9708,33.9999,33800.0
2012-01-19 11:20:00,34.97,35.01,34.97,35.0,27800.0,33.9999,34.0388,33.9999,34.0291,27800.0
2012-01-19 11:25:00,35.0,35.0,34.96,34.96,12800.0,34.0291,34.0291,33.9902,33.9902,12800.0
2012-01-19 11:30:00,34.94,34.95,34.87,34.93,20900.0,33.9708,33.9805,33.9027,33.961,20900.0
2012-01-19 11:35:00,34.92,34.99,34.9,34.98,15700.0,33.9513,34.0194,33.9319,34.0097,15700.0
2012-01-19 11:40:00,34.98,34.99,34.94,34.96,20300.0,34.0097,34.0194,33.9708,33.9902,20300.0
2012-01-19 11:45:00,34.97,35.0,34.97,35.0,17900.0,33.9999,34.0291,33.9999,34.0291,17900.0
2012-01-19 11:50:00,35.0,35.0,34.99,35.0,11000.0,34.0291,34.0291,34.0194,34.0291,11000.0
2012-01-19 11:55:00,35.0,35.0,34.97,35.0,33500.0,34.0291,34.0291,33.9999,34.0291,33500.0
2012-01-19 12:00:00,35.0,35.0,34.99,35.0,6200.0,34.0291,34.0291,34.0194,34.0291,6200.0
2012-01-19 12:05:00,35.0,35.05,34.92,34.92,44800.0,34.0291,34.0777,33.9513,33.9513,44800.0
2012-01-19 12:10:00,34.92,34.98,34.85,34.97,14500.0,33.9513,34.0097,33.8833,33.9999,14500.0
2012-01-19 12:15:00,34.95,34.95,34.8,34.81,12300.0,33.9805,33.9805,33.8347,33.8444,12300.0
2012-01-19 12:20:00,34.82,34.82,34.76,34.76,12900.0,33.8541,33.8541,33.7958,33.7958,12900.0
2012-01-19 12:25:00,34.75,34.75,34.64,34.64,9600.0,33.786,33.786,33.6791,33.6791,9600.0
2012-01-19 12:30:00,34.64,34.76,34.58,34.58,17800.0,33.6791,33.7958,33.6208,33.6208,17800.0
2012-01-19 12:35:00,34.58,34.58,34.52,34.56,8700.0,33.6208,33.6208,33.5624,33.6013,8700.0
2012-01-19 12:40:00,34.58,34.67,34.56,34.67,8700.0,33.6208,33.7083,33.6013,33.7083,8700.0
2012-01-19 12:45:00,34.66,34.69,34.59,34.6,10300.0,33.6985,33.7277,33.6305,33.6402,10300.0
2012-01-19 12:50:00,34.61,34.61,34.52,34.57,14100.0,33.6499,33.6499,33.5624,33.611,14100.0
2012-01-19 12:55:00,34.59,34.73,34.59,34.66,8900.0,33.6305,33.7666,33.6305,33.6985,8900.0
2012-01-19 13:00:00,34.65,34.72,34.59,34.72,6500.0,33.6888,33.7569,33.6305,33.7569,6500.0
2012-01-19 13:05:00,34.72,34.78,34.7,34.78,10100.0,33.7569,33.8152,33.7374,33.8152,10100.0
2012-01-19 13:10:00,34.78,34.8,34.73,34.74,6500.0,33.8152,33.8347,33.7666,33.7763,6500.0
2012-01-19 13:15:00,34.76,34.76,34.71,34.71,5600.0,33.7958,33.7958,33.7471,33.7471,5600.0
2012-01-19 13:20:00,34.72,34.79,34.72,34.74,9100.0,33.7569,33.8249,33.7569,33.7763,9100.0
2012-01-19 13:25:00,34.74,34.77,34.55,34.63,27500.0,33.7763,33.8055,33.5916,33.6694,27500.0
2012-01-19 13:30:00,34.63,34.63,34.41,34.46,23900.0,33.6694,33.6694,33.4555,33.5041,23900.0
2012-01-19 13:35:00,34.46,34.5,34.42,34.48,29000.0,33.5041,33.543,33.4652,33.5235,29000.0
2012-01-19 13:40:00,34.5,34.54,34.46,34.52,10400.0,33.543,33.5819,33.5041,33.5624,10400.0
2012-01-19 13:45:00,34.52,34.52,34.47,34.48,8200.0,33.5624,33.5624,33.5138,33.5235,8200.0
2012-01-19 13:50:00,34.48,34.48,34.31,34.32,29900.0,33.5235,33.5235,33.3582,33.368,29900.0
2012-01-19 13:55:00,34.32,34.36,34.26,34.26,19100.0,33.368,33.4069,33.3096,33.3096,19100.0
2012-01-19 14:00:00,34.26,34.49,34.26,34.45,58000.0,33.3096,33.5332,33.3096,33.4944,58000.0
2012-01-19 14:05:00,34.45,34.52,34.4,34.44,20100.0,33.4944,33.5624,33.4457,33.4846,20100.0
2012-01-19 14:10:00,34.43,34.54,34.42,34.53,7000.0,33.4749,33.5819,33.4652,33.5721,7000.0
2012-01-19 14:15:00,34.54,34.59,34.45,34.45,16200.0,33.5819,33.6305,33.4944,33.4944,16200.0
2012-01-19 14:20:00,34.44,34.44,34.36,34.4,8200.0,33.4846,33.4846,33.4069,33.4457,8200.0
2012-01-19 14:25:00,34.38,34.4,34.36,34.39,7300.0,33.4263,33.4457,33.4069,33.436,7300.0
2012-01-19 14:30:00,34.4,34.4,34.22,34.26,18400.0,33.4457,33.4457,33.2707,33.3096,18400.0
2012-01-19 14:35:00,34.26,34.38,34.25,34.36,15600.0,33.3096,33.4263,33.2999,33.4069,15600.0
2012-01-19 14:40:00,34.36,34.41,34.35,34.41,21900.0,33.4069,33.4555,33.3971,33.4555,21900.0
2012-01-19 14:45:00,34.39,34.41,34.32,34.39,16900.0,33.436,33.4555,33.368,33.436,16900.0
2012-01-19 14:50:00,34.39,34.41,34.32,34.4,16100.0,33.436,33.4555,33.368,33.4457,16100.0
2012-01-19 14:55:00,34.38,34.43,34.38,34.39,6600.0,33.4263,33.4749,33.4263,33.436,6600.0
2012-01-19 15:00:00,34.39,34.45,34.38,34.45,12300.0,33.436,33.4944,33.4263,33.4944,12300.0
2012-01-19 15:05:00,34.43,34.45,34.42,34.45,34000.0,33.4749,33.4944,33.4652,33.4944,34000.0
2012-01-19 15:10:00,34.44,34.45,34.39,34.39,18400.0,33.4846,33.4944,33.436,33.436,18400.0
2012-01-19 15:15:00,34.39,34.45,34.38,34.45,35300.0,33.436,33.4944,33.4263,33.4944,35300.0
2012-01-19 15:20:00,34.45,34.68,34.43,34.65,63200.0,33.4944,33.718,33.4749,33.6888,63200.0
2012-01-19 15:25:00,34.65,34.66,34.6,34.6,22900.0,33.6888,33.6985,33.6402,33.6402,22900.0
2012-01-19 15:30:00,34.6,34.67,34.53,34.66,46100.0,33.6402,33.7083,33.5721,33.6985,46100.0
2012-01-19 15:35:00,34.66,34.79,34.63,34.79,54100.0,33.6985,33.8249,33.6694,33.8249,54100.0
2012-01-19 15:40:00,34.79,34.79,34.74,34.74,25600.0,33.8249,33.8249,33.7763,33.7763,25600.0
2012-01-19 15:45:00,34.73,34.81,34.65,34.8,66900.0,33.7666,33.8444,33.6888,33.8347,66900.0
2012-01-19 15:50:00,34.78,34.78,34.64,34.69,71600.0,33.8152,33.8152,33.6791,33.7277,71600.0
2012-01-19 15:55:00,34.68,34.72,34.67,34.7,77100.0,33.718,33.7569,33.7083,33.7374,77100.0
2012-01-20 09:30:00,34.61,34.81,34.38,34.4,35800.0,33.6499,33.8444,33.4263,33.4457,35800.0
2012-01-20 09:35:00,34.4,34.4,34.3,34.32,14200.0,33.4457,33.4457,33.3485,33.368,14200.0
2012-01-20 09:40:00,34.32,34.43,34.3,34.4,11000.0,33.368,33.4749,33.3485,33.4457,11000.0
2012-01-20 09:45:00,34.37,34.37,34.21,34.22,13600.0,33.4166,33.4166,33.261,33.2707,13600.0
2012-01-20 09:50:00,34.22,34.36,34.2,34.24,15500.0,33.2707,33.4069,33.2513,33.2902,15500.0
2012-01-20 09:55:00,34.25,34.32,34.04,34.15,41500.0,33.2999,33.368,33.0957,33.2027,41500.0
2012-01-20 10:00:00,34.19,34.19,33.87,34.0,45800.0,33.2416,33.2416,32.9304,33.0568,45800.0
2012-01-20 10:05:00,33.96,33.98,33.73,33.81,41400.0,33.018,33.0374,32.7943,32.8721,41400.0
2012-01-20 10:10:00,33.82,33.85,33.63,33.73,130500.0,32.8818,32.911,32.6971,32.7943,130500.0
2012-01-20 10:15:00,33.73,33.92,33.7,33.85,74600.0,32.7943,32.9791,32.7652,32.911,74600.0
2012-01-20 10:20:00,33.84,34.19,33.83,33.99,83600.0,32.9013,33.2416,32.8916,33.0471,83600.0
2012-01-20 10:25:00,33.98,34.12,33.88,34.11,71500.0,33.0374,33.1735,32.9402,33.1638,71500.0
2012-01-20 10:30:00,34.12,34.27,34.12,34.26,33200.0,33.1735,33.3194,33.1735,33.3096,33200.0
2012-01-20 10:35:00,34.26,34.34,34.16,34.16,26900.0,33.3096,33.3874,33.2124,33.2124,26900.0
2012-01-20 10:40:00,34.14,34.2,34.0,34.06,35200.0,33.193,33.2513,33.0568,33.1152,35200.0
2012-01-20 10:45:00,34.09,34.17,33.98,33.98,21500.0,33.1443,33.2221,33.0374,33.0374,21500.0
2012-01-20 10:50:00,33.99,34.05,33.91,33.92,23200.0,33.0471,33.1055,32.9693,32.9791,23200.0
2012-01-20 10:55:00,33.92,34.05,33.92,34.0,28400.0,32.9791,33.1055,32.9791,33.0568,28400.0
2012-01-20 11:00:00,33.99,34.01,33.81,33.82,29500.0,33.0471,33.0666,32.8721,32.8818,29500.0
2012-01-20 11:05:00,33.8,33.84,33.76,33.78,32400.0,32.8624,32.9013,32.8235,32.8429,32400.0
2012-01-20 11:10:00,33.78,33.79,33.54,33.75,42900.0,32.8429,32.8527,32.6096,32.8138,42900.0
2012-01-20 11:15:00,33.79,34.02,33.79,33.99,15000.0,32.8527,33.0763,32.8527,33.0471,15000.0
2012-01-20 11:20:00,34.01,34.12,34.01,34.12,14600.0,33.0666,33.1735,33.0666,33.1735,14600.0
2012-01-20 11:25:00,34.14,34.16,34.04,34.11,11400.0,33.193,33.2124,33.0957,33.1638,11400.0
2012-01-20 11:30:00,34.09,34.09,34.04,34.04,6100.0,33.1443,33.1443,33.0957,33.0957,6100.0
2012-01-20 11:35:00,34.04,34.07,34.03,34.05,4600.0,33.0957,33.1249,33.086,33.1055,4600.0
2012-01-20 11:40:00,34.05,34.07,34.03,34.04,6700.0,33.1055,33.1249,33.086,33.0957,6700.0
2012-01-20 11:45:00,34.03,34.1,34.01,34.1,9400.0,33.086,33.1541,33.0666,33.1541,9400.0
2012-01-20 11:50:00,34.1,34.1,34.04,34.05,6200.0,33.1541,33.1541,33.0957,33.1055,6200.0
2012-01-20 11:55:00,34.05,34.12,34.04,34.04,6600.0,33.1055,33.1735,33.0957,33.0957,6600.0
2012-01-20 12:00:00,34.05,34.21,34.05,34.21,29600.0,33.1055,33.261,33.1055,33.261,29600.0
2012-01-20 12:05:00,34.21,34.25,34.18,34.21,40800.0,33.261,33.2999,33.2318,33.261,40800.0
2012-01-20 12:10:00,34.2,34.28,34.2,34.23,11000.0,33.2513,33.3291,33.2513,33.2805,11000.0
2012-01-20 12:15:00,34.22,34.31,34.21,34.25,30700.0,33.2707,33.3582,33.261,33.2999,30700.0
2012-01-20 12:20:00,34.24,34.32,34.24,34.31,7000.0,33.2902,33.368,33.2902,33.3582,7000.0
2012-01-20 12:25:00,34.32,34.36,34.31,34.31,4500.0,33.368,33.4069,33.3582,33.3582,4500.0
2012-01-20 12:30:00,34.31,34.38,34.31,34.37,7200.0,33.3582,33.4263,33.3582,33.4166,7200.0
2012-01-20 12:35:00,34.37,34.39,34.32,34.32,11500.0,33.4166,33.436,33.368,33.368,11500.0
2012-01-20 12:40:00,34.33,34.36,34.28,34.33,22000.0,33.3777,33.4069,33.3291,33.3777,22000.0
2012-01-20 12:45:00,34.32,34.37,34.31,34.35,29500.0,33.368,33.4166,33.3582,33.3971,29500.0
2012-01-20 12:50:00,34.34,34.39,34.28,34.3,36800.0,33.3874,33.436,33.3291,33.3485,36800.0
2012-01-20 12:55:00,34.3,34.34,34.27,34.34,14600.0,33.3485,33.3874,33.3194,33.3874,14600.0
2012-01-20 13:00:00,34.35,34.4,34.33,34.34,9300.0,33.3971,33.4457,33.3777,33.3874,9300.0
2012-01-20 13:05:00,34.34,34.45,34.34,34.45,23300.0,33.3874,33.4944,33.3874,33.4944,23300.0
2012-01-20 13:10:00,34.45,34.48,34.42,34.47,6700.0,33.4944,33.5235,33.4652,33.5138,6700.0
2012-01-20 13:15:00,34.47,34.48,34.45,34.48,31500.0,33.5138,33.5235,33.4944,33.5235,31500.0
2012-01-20 13:20:00,34.48,34.6,34.48,34.58,24100.0,33.5235,33.6402,33.5235,33.6208,24100.0
2012-01-20 13:25:00,34.58,34.65,34.58,34.63,7600.0,33.6208,33.6888,33.6208,33.6694,7600.0
2012-01-20 13:30:00,34.62,34.62,34.55,34.56,16800.0,33.6596,33.6596,33.5916,33.6013,16800.0
2012-01-20 13:35:00,34.56,34.59,34.53,34.53,15300.0,33.6013,33.6305,33.5721,33.5721,15300.0
2012-01-20 13:40:00,34.54,34.6,34.5,34.6,33500.0,33.5819,33.6402,33.543,33.6402,33500.0
2012-01-20 13:45:00,34.6,34.61,34.58,34.6,9800.0,33.6402,33.6499,33.6208,33.6402,9800.0
2012-01-20 13:50:00,34.6,34.62,34.54,34.54,8900.0,33.6402,33.6596,33.5819,33.5819,8900.0
2012-01-20 13:55:00,34.56,34.56,34.37,34.37,78800.0,33.6013,33.6013,33.4166,33.4166,78800.0
2012-01-20 14:00:00,34.38,34.38,34.3,34.32,7100.0,33.4263,33.4263,33.3485,33.368,7100.0
2012-01-20 14:05:00,34.32,34.33,34.2,34.21,14100.0,33.368,33.3777,33.2513,33.261,14100.0
2012-01-20 14:10:00,34.21,34.26,34.15,34.26,23900.0,33.261,33.3096,33.2027,33.3096,23900.0
2012-01-20 14:15:00,34.26,34.29,34.18,34.22,42600.0,33.3096,33.3388,33.2318,33.2707,42600.0
2012-01-20 14:20:00,34.21,34.27,34.19,34.27,33000.0,33.261,33.3194,33.2416,33.3194,33000.0
2012-01-20 14:25:00,34.26,34.28,34.18,34.19,5800.0,33.3096,33.3291,33.2318,33.2416,5800.0
2012-01-20 14:30:00,34.19,34.19,34.09,34.1,78500.0,33.2416,33.2416,33.1443,33.1541,78500.0
2012-01-20 14:35:00,34.09,34.15,34.06,34.09,47200.0,33.1443,33.2027,33.1152,33.1443,47200.0
2012-01-20 14:40:00,34.08,34.15,34.07,34.12,13400.0,33.1346,33.2027,33.1249,33.1735,13400.0
2012-01-20 14:45:00,34.12,34.13,34.1,34.13,8100.0,33.1735,33.1832,33.1541,33.1832,8100.0
2012-01-20 14:50:00,34.14,34.15,34.09,34.09,15500.0,33.193,33.2027,33.1443,33.1443,15500.0
2012-01-20 14:55:00,34.09,34.13,34.09,34.13,11400.0,33.1443,33.1832,33.1443,33.1832,11400.0
2012-01-20 15:00:00,34.13,34.21,34.13,34.21,8200.0,33.1832,33.261,33.1832,33.261,8200.0
2012-01-20 15:05:00,34.21,34.25,34.19,34.25,11300.0,33.261,33.2999,33.2416,33.2999,11300.0
2012-01-20 15:10:00,34.25,34.43,34.24,34.42,26800.0,33.2999,33.4749,33.2902,33.4652,26800.0
2012-01-20 15:15:00,34.42,34.43,34.34,34.36,8500.0,33.4652,33.4749,33.3874,33.4069,8500.0
2012-01-20 15:20:00,34.36,34.42,34.36,34.4,17600.0,33.4069,33.4652,33.4069,33.4457,17600.0
2012-01-20 15:25:00,34.41,34.42,34.39,34.42,14100.0,33.4555,33.4652,33.436,33.4652,14100.0
2012-01-20 15:30:00,34.42,34.44,34.34,34.34,18000.0,33.4652,33.4846,33.3874,33.3874,18000.0
2012-01-20 15:35:00,34.33,34.33,34.22,34.27,29100.0,33.3777,33.3777,33.2707,33.3194,29100.0
2012-01-20 15:40:00,34.27,34.37,34.27,34.37,30100.0,33.3194,33.4166,33.3194,33.4166,30100.0
2012-01-20 15:45:00,34.38,34.71,34.38,34.64,91400.0,33.4263,33.7471,33.4263,33.6791,91400.0
2012-01-20 15:50:00,34.64,34.64,34.43,34.49,106200.0,33.6791,33.6791,33.4749,33.5332,106200.0
2012-01-20 15:55:00,34.49,34.51,34.44,34.48,97300.0,33.5332,33.5527,33.4846,33.5235,97300.0
2012-01-23 09:30:00,34.45,34.72,34.27,34.62,29800.0,33.4944,33.7569,33.3194,33.6596,29800.0
2012-01-23 09:35:00,34.63,34.75,34.55,34.56,20300.0,33.6694,33.786,33.5916,33.6013,20300.0
2012-01-23 09:40:00,34.58,34.8,34.57,34.8,12500.0,33.6208,33.8347,33.611,33.8347,12500.0
2012-01-23 09:45:00,34.8,34.97,34.8,34.94,28500.0,33.8347,33.9999,33.8347,33.9708,28500.0
2012-01-23 09:50:00,34.97,35.15,34.95,34.99,47800.0,33.9999,34.1749,33.9805,34.0194,47800.0
2012-01-23 09:55:00,35.0,35.1,34.91,35.09,16200.0,34.0291,34.1263,33.9416,34.1166,16200.0
2012-01-23 10:00:00,35.11,35.13,34.99,35.0,38100.0,34.1361,34.1555,34.0194,34.0291,38100.0
2012-01-23 10:05:00,35.0,35.01,34.83,34.87,23000.0,34.0291,34.0388,33.8638,33.9027,23000.0
2012-01-23 10:10:00,34.87,34.87,34.76,34.85,42400.0,33.9027,33.9027,33.7958,33.8833,42400.0
2012-01-23 10:15:00,34.83,35.0,34.82,34.98,23700.0,33.8638,34.0291,33.8541,34.0097,23700.0
2012-01-23 10:20:00,34.98,35.05,34.87,34.87,18500.0,34.0097,34.0777,33.9027,33.9027,18500.0
2012-01-23 10:25:00,34.85,34.86,34.67,34.74,15500.0,33.8833,33.893,33.7083,33.7763,15500.0
2012-01-23 10:30:00,34.72,34.75,34.67,34.71,16700.0,33.7569,33.786,33.7083,33.7471,16700.0
2012-01-23 10:35:00,34.69,34.71,34.63,34.65,12600.0,33.7277,33.7471,33.6694,33.6888,12600.0
2012-01-23 10:40:00,34.64,34.64,34.26,34.38,58000.0,33.6791,33.6791,33.3096,33.4263,58000.0
2012-01-23 10:45:00,34.34,34.4,34.31,34.38,17400.0,33.3874,33.4457,33.3582,33.4263,17400.0
2012-01-23 10:50:00,34.38,34.4,34.34,34.35,15200.0,33.4263,33.4457,33.3874,33.3971,15200.0
2012-01-23 10:55:00,34.35,34.35,34.06,34.1,54300.0,33.3971,33.3971,33.1152,33.1541,54300.0
2012-01-23 11:00:00,34.13,34.22,34.11,34.12,77000.0,33.1832,33.2707,33.1638,33.1735,77000.0
2012-01-23 11:05:00,34.12,34.17,34.11,34.17,61200.0,33.1735,33.2221,33.1638,33.2221,61200.0
2012-01-23 11:10:00,34.14,34.2,34.12,34.19,8600.0,33.193,33.2513,33.1735,33.2416,8600.0
2012-01-23 11:15:00,34.19,34.21,34.12,34.18,24800.0,33.2416,33.261,33.1735,33.2318,24800.0
2012-01-23 11:20:00,34.19,34.3,34.19,34.27,24000.0,33.2416,33.3485,33.2416,33.3194,24000.0
2012-01-23 11:25:00,34.27,34.45,34.27,34.45,24200.0,33.3194,33.4944,33.3194,33.4944,24200.0
2012-01-23 11:30:00,34.44,34.46,34.34,34.45,55900.0,33.4846,33.5041,33.3874,33.4944,55900.0
2012-01-23 11:35:00,34.42,34.46,34.21,34.26,71900.0,33.4652,33.5041,33.261,33.3096,71900.0
2012-01-23 11:40:00,34.26,34.36,34.22,34.27,47800.0,33.3096,33.4069,33.2707,33.3194,47800.0
2012-01-23 11:45:00,34.28,34.53,34.27,34.49,54200.0,33.3291,33.5721,33.3194,33.5332,54200.0
2012-01-23 11:50:00,34.49,34.54,34.48,34.54,13700.0,33.5332,33.5819,33.5235,33.5819,13700.0
2012-01-23 11:55:00,34.54,34.54,34.46,34.49,11700.0,33.5819,33.5819,33.5041,33.5332,11700.0
2012-01-23 12:00:00,34.46,34.49,34.28,34.28,10900.0,33.5041,33.5332,33.3291,33.3291,10900.0
2012-01-23 12:05:00,34.32,34.35,34.2,34.25,6200.0,33.368,33.3971,33.2513,33.2999,6200.0
2012-01-23 12:10:00,34.25,34.27,34.21,34.23,45000.0,33.2999,33.3194,33.261,33.2805,45000.0
2012-01-23 12:15:00,34.2,34.2,34.08,34.13,19600.0,33.2513,33.2513,33.1346,33.1832,19600.0
2012-01-23 12:20:00,34.15,34.15,34.1,34.12,15700.0,33.2027,33.2027,33.1541,33.1735,15700.0
2012-01-23 12:25:00,34.11,34.12,34.08,34.1,12200.0,33.1638,33.1735,33.1346,33.1541,12200.0
2012-01-23 12:30:00,34.09,34.11,34.0,34.01,29300.0,33.1443,33.1638,33.0568,33.0666,29300.0
2012-01-23 12:35:00,34.0,34.0,33.92,33.93,9200.0,33.0568,33.0568,32.9791,32.9888,9200.0
2012-01-23 12:40:00,33.95,33.98,33.84,33.98,7000.0,33.0082,33.0374,32.9013,33.0374,7000.0
2012-01-23 12:45:00,33.97,33.98,33.87,33.87,7300.0,33.0277,33.0374,32.9304,32.9304,7300.0
2012-01-23 12:50:00,33.89,33.89,33.81,33.81,15400.0,32.9499,32.9499,32.8721,32.8721,15400.0
2012-01-23 12:55:00,33.83,33.84,33.69,33.75,31000.0,32.8916,32.9013,32.7554,32.8138,31000.0
2012-01-23 13:00:00,33.74,33.81,33.74,33.77,19800.0,32.8041,32.8721,32.8041,32.8332,19800.0
2012-01-23 13:05:00,33.77,33.82,33.77,33.8,23500.0,32.8332,32.8818,32.8332,32.8624,23500.0
2012-01-23 13:10:00,33.79,33.83,33.79,33.79,15000.0,32.8527,32.8916,32.8527,32.8527,15000.0
2012-01-23 13:15:00,33.8,33.81,33.79,33.79,28800.0,32.8624,32.8721,32.8527,32.8527,28800.0
2012-01-23 13:20:00,33.79,33.79,33.76,33.76,17400.0,32.8527,32.8527,32.8235,32.8235,17400.0
2012-01-23 13:25:00,33.76,33.76,33.65,33.68,28500.0,32.8235,32.8235,32.7166,32.7457,28500.0
2012-01-23 13:30:00,33.68,33.73,33.65,33.71,16800.0,32.7457,32.7943,32.7166,32.7749,16800.0
2012-01-23 13:35:00,33.73,33.73,33.7,33.73,14700.0,32.7943,32.7943,32.7652,32.7943,14700.0
2012-01-23 13:40:00,33.73,33.8,33.68,33.68,34700.0,32.7943,32.8624,32.7457,32.7457,34700.0
2012-01-23 13:45:00,33.68,33.69,33.65,33.68,24300.0,32.7457,32.7554,32.7166,32.7457,24300.0
2012-01-23 13:50:00,33.7,33.73,33.65,33.7,36600.0,32.7652,32.7943,32.7166,32.7652,36600.0
2012-01-23 13:55:00,33.68,33.78,33.68,33.78,35200.0,32.7457,32.8429,32.7457,32.8429,35200.0
2012-01-23 14:00:00,33.79,33.8,33.76,33.76,33300.0,32.8527,32.8624,32.8235,32.8235,33300.0
2012-01-23 14:05:00,33.78,33.78,33.7,33.7,28400.0,32.8429,32.8429,32.7652,32.7652,28400.0
2012-01-23 14:10:00,33.7,33.72,33.65,33.66,29400.0,32.7652,32.7846,32.7166,32.7263,29400.0
2012-01-23 14:15:00,33.67,33.71,33.65,33.67,20100.0,32.736,32.7749,32.7166,32.736,20100.0
2012-01-23 14:20:00,33.65,33.66,33.48,33.48,46000.0,32.7166,32.7263,32.5513,32.5513,46000.0
2012-01-23 14:25:00,33.47,33.49,33.26,33.28,74200.0,32.5415,32.561,32.3374,32.3568,74200.0
2012-01-23 14:30:00,33.28,33.48,33.28,33.47,53600.0,32.3568,32.5513,32.3568,32.5415,53600.0
2012-01-23 14:35:00,33.46,33.46,33.34,33.43,30100.0,32.5318,32.5318,32.4152,32.5027,30100.0
2012-01-23 14:40:00,33.42,33.45,33.38,33.44,22400.0,32.4929,32.5221,32.454,32.5124,22400.0
2012-01-23 14:45:00,33.44,33.51,33.32,33.51,38500.0,32.5124,32.5804,32.3957,32.5804,38500.0
2012-01-23 14:50:00,33.52,33.64,33.52,33.64,43300.0,32.5902,32.7068,32.5902,32.7068,43300.0
2012-01-23 14:55:00,33.64,33.81,33.63,33.8,36200.0,32.7068,32.8721,32.6971,32.8624,36200.0
2012-01-23 15:00:00,33.8,33.8,33.71,33.71,19600.0,32.8624,32.8624,32.7749,32.7749,19600.0
2012-01-23 15:05:00,33.71,33.74,33.63,33.64,26100.0,32.7749,32.8041,32.6971,32.7068,26100.0
2012-01-23 15:10:00,33.64,33.65,33.55,33.62,27200.0,32.7068,32.7166,32.6193,32.6874,27200.0
2012-01-23 15:15:00,33.63,33.7,33.63,33.68,19100.0,32.6971,32.7652,32.6971,32.7457,19100.0
2012-01-23 15:20:00,33.68,33.72,33.58,33.7,64600.0,32.7457,32.7846,32.6485,32.7652,64600.0
2012-01-23 15:25:00,33.7,33.78,33.7,33.78,33200.0,32.7652,32.8429,32.7652,32.8429,33200.0
2012-01-23 15:30:00,33.79,33.81,33.71,33.71,31400.0,32.8527,32.8721,32.7749,32.7749,31400.0
2012-01-23 15:35:00,33.71,33.75,33.69,33.73,60400.0,32.7749,32.8138,32.7554,32.7943,60400.0
2012-01-23 15:40:00,33.72,33.76,33.72,33.75,58400.0,32.7846,32.8235,32.7846,32.8138,58400.0
2012-01-23 15:45:00,33.73,33.74,33.7,33.72,81100.0,32.7943,32.8041,32.7652,32.7846,81100.0
2012-01-23 15:50:00,33.71,33.76,33.66,33.74,78100.0,32.7749,32.8235,32.7263,32.8041,78100.0
2012-01-23 15:55:00,33.75,33.75,33.67,33.73,75800.0,32.8138,32.8138,32.736,32.7943,75800.0
2012-01-24 09:30:00,33.55,33.56,33.1,33.18,59800.0,32.6193,32.629,32.1818,32.2596,59800.0
2012-01-24 09:35:00,33.21,33.37,32.84,32.92,38500.0,32.2888,32.4443,31.929,32.0068,38500.0
2012-01-24 09:40:00,32.92,33.18,32.92,33.16,33000.0,32.0068,32.2596,32.0068,32.2401,33000.0
2012-01-24 09:45:00,33.12,33.18,32.99,33.18,42000.0,32.2013,32.2596,32.0749,32.2596,42000.0
2012-01-24 09:50:00,33.18,33.34,33.18,33.28,24600.0,32.2596,32.4152,32.2596,32.3568,24600.0
2012-01-24 09:55:00,33.27,33.3,33.18,33.23,25400.0,32.3471,32.3763,32.2596,32.3082,25400.0
2012-01-24 10:00:00,33.23,33.55,33.22,33.55,24600.0,32.3082,32.6193,32.2985,32.6193,24600.0
2012-01-24 10:05:00,33.55,33.76,33.55,33.76,28000.0,32.6193,32.8235,32.6193,32.8235,28000.0
2012-01-24 10:10:00,33.76,33.77,33.67,33.71,39100.0,32.8235,32.8332,32.736,32.7749,39100.0
2012-01-24 10:15:00,33.7,33.75,33.7,33.75,30300.0,32.7652,32.8138,32.7652,32.8138,30300.0
2012-01-24 10:20:00,33.74,33.75,33.66,33.66,24200.0,32.8041,32.8138,32.7263,32.7263,24200.0
2012-01-24 10:25:00,33.66,33.67,33.59,33.62,19200.0,32.7263,32.736,32.6582,32.6874,19200.0
2012-01-24 10:30:00,33.62,33.62,33.41,33.52,32700.0,32.6874,32.6874,32.4832,32.5902,32700.0
2012-01-24 10:35:00,33.52,33.69,33.51,33.61,21200.0,32.5902,32.7554,32.5804,32.6777,21200.0
2012-01-24 10:40:00,33.61,33.82,33.61,33.73,25100.0,32.6777,32.8818,32.6777,32.7943,25100.0
2012-01-24 10:45:00,33.71,33.74,33.66,33.7,21300.0,32.7749,32.8041,32.7263,32.7652,21300.0
2012-01-24 10:50:00,33.71,33.82,33.71,33.79,32800.0,32.7749,32.8818,32.7749,32.8527,32800.0
2012-01-24 10:55:00,33.79,33.92,33.78,33.87,21700.0,32.8527,32.9791,32.8429,32.9304,21700.0
2012-01-24 11:00:00,33.86,33.89,33.82,33.82,20400.0,32.9207,32.9499,32.8818,32.8818,20400.0
2012-01-24 11:05:00,33.83,34.01,33.77,34.01,17200.0,32.8916,33.0666,32.8332,33.0666,17200.0
2012-01-24 11:10:00,34.01,34.06,33.98,34.03,19200.0,33.0666,33.1152,33.0374,33.086,19200.0
2012-01-24 11:15:00,34.04,34.06,33.95,34.04,17200.0,33.0957,33.1152,33.0082,33.0957,17200.0
2012-01-24 11:20:00,34.02,34.19,33.99,34.18,22600.0,33.0763,33.2416,33.0471,33.2318,22600.0
2012-01-24 11:25:00,34.19,34.4,34.18,34.4,32900.0,33.2416,33.4457,33.2318,33.4457,32900.0
2012-01-24 11:30:00,34.39,34.39,34.15,34.15,12400.0,33.436,33.436,33.2027,33.2027,12400.0
2012-01-24 11:35:00,34.16,34.16,33.97,34.15,19300.0,33.2124,33.2124,33.0277,33.2027,19300.0
2012-01-24 11:40:00,34.14,34.18,34.08,34.12,9100.0,33.193,33.2318,33.1346,33.1735,9100.0
2012-01-24 11:45:00,34.12,34.13,34.05,34.07,6800.0,33.1735,33.1832,33.1055,33.1249,6800.0
2012-01-24 11:50:00,34.07,34.07,33.93,34.04,9500.0,33.1249,33.1249,32.9888,33.0957,9500.0
2012-01-24 11:55:00,34.02,34.07,33.98,33.98,13800.0,33.0763,33.1249,33.0374,33.0374,13800.0
2012-01-24 12:00:00,33.99,34.08,33.99,34.08,11200.0,33.0471,33.1346,33.0471,33.1346,11200.0
2012-01-24 12:05:00,34.08,34.2,34.07,34.1,59800.0,33.1346,33.2513,33.1249,33.1541,59800.0
2012-01-24 12:10:00,34.07,34.1,34.06,34.08,6600.0,33.1249,33.1541,33.1152,33.1346,6600.0
2012-01-24 12:15:00,34.08,34.09,34.03,34.05,9600.0,33.1346,33.1443,33.086,33.1055,9600.0
2012-01-24 12:20:00,34.05,34.05,33.97,33.97,6300.0,33.1055,33.1055,33.0277,33.0277,6300.0
2012-01-24 12:25:00,33.97,33.98,33.91,33.97,23100.0,33.0277,33.0374,32.9693,33.0277,23100.0
2012-01-24 12:30:00,33.97,34.11,33.97,34.11,9300.0,33.0277,33.1638,33.0277,33.1638,9300.0
2012-01-24 12:35:00,34.14,34.2,34.14,34.16,8000.0,33.193,33.2513,33.193,33.2124,8000.0
2012-01-24 12:40:00,34.16,34.24,34.16,34.2,7700.0,33.2124,33.2902,33.2124,33.2513,7700.0
2012-01-24 12:45:00,34.18,34.24,34.16,34.23,8600.0,33.2318,33.2902,33.2124,33.2805,8600.0
2012-01-24 12:50:00,34.24,34.44,34.24,34.36,41600.0,33.2902,33.4846,33.2902,33.4069,41600.0
2012-01-24 12:55:00,34.33,34.34,34.27,34.34,28800.0,33.3777,33.3874,33.3194,33.3874,28800.0
2012-01-24 13:00:00,34.33,34.34,34.29,34.3,5200.0,33.3777,33.3874,33.3388,33.3485,5200.0
2012-01-24 13:05:00,34.3,34.3,34.26,34.28,5700.0,33.3485,33.3485,33.3096,33.3291,5700.0
2012-01-24 13:10:00,34.29,34.34,34.27,34.29,11400.0,33.3388,33.3874,33.3194,33.3388,11400.0
2012-01-24 13:15:00,34.26,34.3,34.19,34.2,38800.0,33.3096,33.3485,33.2416,33.2513,38800.0
2012-01-24 13:20:00,34.21,34.23,34.17,34.2,35600.0,33.261,33.2805,33.2221,33.2513,35600.0
2012-01-24 13:25:00,34.2,34.2,34.07,34.1,57000.0,33.2513,33.2513,33.1249,33.1541,57000.0
2012-01-24 13:30:00,34.09,34.1,34.01,34.01,8500.0,33.1443,33.1541,33.0666,33.0666,8500.0
2012-01-24 13:35:00,34.01,34.02,33.99,34.0,26500.0,33.0666,33.0763,33.0471,33.0568,26500.0
2012-01-24 13:40:00,33.99,34.0,33.99,34.0,7600.0,33.0471,33.0568,33.0471,33.0568,7600.0
2012-01-24 13:45:00,34.01,34.07,34.01,34.04,5700.0,33.0666,33.1249,33.0666,33.0957,5700.0
2012-01-24 13:50:00,34.03,34.05,33.89,33.98,48200.0,33.086,33.1055,32.9499,33.0374,48200.0
2012-01-24 13:55:00,33.96,34.04,33.89,34.04,21300.0,33.018,33.0957,32.9499,33.0957,21300.0
2012-01-24 14:00:00,34.03,34.03,33.84,33.91,43400.0,33.086,33.086,32.9013,32.9693,43400.0
2012-01-24 14:05:00,33.94,33.95,33.91,33.92,9900.0,32.9985,33.0082,32.9693,32.9791,9900.0
2012-01-24 14:10:00,33.91,33.95,33.9,33.92,10300.0,32.9693,33.0082,32.9596,32.9791,10300.0
2012-01-24 14:15:00,33.92,33.96,33.9,33.96,18200.0,32.9791,33.018,32.9596,33.018,18200.0
2012-01-24 14:20:00,33.96,33.96,33.91,33.96,6000.0,33.018,33.018,32.9693,33.018,6000.0
2012-01-24 14:25:00,33.98,34.0,33.94,33.97,8000.0,33.0374,33.0568,32.9985,33.0277,8000.0
2012-01-24 14:30:00,33.98,33.98,33.89,33.91,7700.0,33.0374,33.0374,32.9499,32.9693,7700.0
2012-01-24 14:35:00,33.9,34.02,33.9,33.95,16700.0,32.9596,33.0763,32.9596,33.0082,16700.0
2012-01-24 14:40:00,33.95,34.06,33.95,34.06,21500.0,33.0082,33.1152,33.0082,33.1152,21500.0
2012-01-24 14:45:00,34.04,34.04,33.97,33.97,19000.0,33.0957,33.0957,33.0277,33.0277,19000.0
2012-01-24 14:50:00,33.97,34.0,33.95,33.95,8000.0,33.0277,33.0568,33.0082,33.0082,8000.0
2012-01-24 14:55:00,33.95,34.07,33.95,34.02,19300.0,33.0082,33.1249,33.0082,33.0763,19300.0
2012-01-24 15:00:00,34.01,34.06,34.0,34.0,10400.0,33.0666,33.1152,33.0568,33.0568,10400.0
2012-01-24 15:05:00,34.0,34.02,34.0,34.02,8400.0,33.0568,33.0763,33.0568,33.0763,8400.0
2012-01-24 15:10:00,34.01,34.16,34.01,34.14,12200.0,33.0666,33.2124,33.0666,33.193,12200.0
2012-01-24 15:15:00,34.14,34.16,34.12,34.16,18800.0,33.193,33.2124,33.1735,33.2124,18800.0
2012-01-24 15:20:00,34.16,34.16,34.05,34.05,20900.0,33.2124,33.2124,33.1055,33.1055,20900.0
2012-01-24 15:25:00,34.04,34.04,33.99,34.0,18400.0,33.0957,33.0957,33.0471,33.0568,18400.0
2012-01-24 15:30:00,34.0,34.01,33.98,33.98,12400.0,33.0568,33.0666,33.0374,33.0374,12400.0
2012-01-24 15:35:00,34.0,34.0,33.96,33.96,18600.0,33.0568,33.0568,33.018,33.018,18600.0
2012-01-24 15:40:00,33.95,33.98,33.91,33.93,12900.0,33.0082,33.0374,32.9693,32.9888,12900.0
2012-01-24 15:45:00,33.93,34.01,33.93,33.95,22200.0,32.9888,33.0666,32.9888,33.0082,22200.0
2012-01-24 15:50:00,33.97,33.97,33.92,33.95,41700.0,33.0277,33.0277,32.9791,33.0082,41700.0
2012-01-24 15:55:00,33.95,33.99,33.93,33.94,127300.0,33.0082,33.0471,32.9888,32.9985,127300.0
2012-01-25 09:30:00,33.7,33.74,33.43,33.47,20400.0,32.7652,32.8041,32.5027,32.5415,20400.0
2012-01-25 09:35:00,33.53,33.67,33.49,33.49,17500.0,32.5999,32.736,32.561,32.561,17500.0
2012-01-25 09:40:00,33.49,33.63,33.47,33.51,13600.0,32.561,32.6971,32.5415,32.5804,13600.0
2012-01-25 09:45:00,33.54,33.6,33.54,33.56,16000.0,32.6096,32.6679,32.6096,32.629,16000.0
2012-01-25 09:50:00,33.56,33.57,33.54,33.56,19000.0,32.629,32.6388,32.6096,32.629,19000.0
2012-01-25 09:55:00,33.56,33.57,33.55,33.56,21800.0,32.629,32.6388,32.6193,32.629,21800.0
2012-01-25 10:00:00,33.57,33.58,33.56,33.57,31200.0,32.6388,32.6485,32.629,32.6388,31200.0
2012-01-25 10:05:00,33.57,33.57,33.55,33.57,22000.0,32.6388,32.6388,32.6193,32.6388,22000.0
2012-01-25 10:10:00,33.57,33.57,33.55,33.56,21000.0,32.6388,32.6388,32.6193,32.629,21000.0
2012-01-25 10:15:00,33.57,33.57,33.55,33.57,15400.0,32.6388,32.6388,32.6193,32.6388,15400.0
2012-01-25 10:20:00,33.57,33.57,33.54,33.57,27700.0,32.6388,32.6388,32.6096,32.6388,27700.0
2012-01-25 10:25:00,33.57,33.57,33.56,33.57,11900.0,32.6388,32.6388,32.629,32.6388,11900.0
2012-01-25 10:30:00,33.57,33.57,33.54,33.57,30600.0,32.6388,32.6388,32.6096,32.6388,30600.0
2012-01-25 10:35:00,33.57,33.89,33.56,33.87,39000.0,32.6388,32.9499,32.629,32.9304,39000.0
2012-01-25 10:40:00,33.87,34.06,33.82,34.03,19500.0,32.9304,33.1152,32.8818,33.086,19500.0
2012-01-25 10:45:00,34.05,34.25,34.03,34.25,16000.0,33.1055,33.2999,33.086,33.2999,16000.0
2012-01-25 10:50:00,34.24,34.28,34.11,34.11,14000.0,33.2902,33.3291,33.1638,33.1638,14000.0
2012-01-25 10:55:00,34.14,34.39,34.11,34.37,15300.0,33.193,33.436,33.1638,33.4166,15300.0
2012-01-25 11:00:00,34.36,34.42,34.31,34.36,9400.0,33.4069,33.4652,33.3582,33.4069,9400.0
2012-01-25 11:05:00,34.38,34.38,34.19,34.25,19800.0,33.4263,33.4263,33.2416,33.2999,19800.0
2012-01-25 11:10:00,34.23,34.38,34.22,34.38,17700.0,33.2805,33.4263,33.2707,33.4263,17700.0
2012-01-25 11:15:00,34.38,34.38,34.33,34.36,25300.0,33.4263,33.4263,33.3777,33.4069,25300.0
2012-01-25 11:20:00,34.36,34.6,34.36,34.56,33500.0,33.4069,33.6402,33.4069,33.6013,33500.0
2012-01-25 11:25:00,34.58,34.63,34.5,34.55,18500.0,33.6208,33.6694,33.543,33.5916,18500.0
2012-01-25 11:30:00,34.53,34.55,34.37,34.5,9700.0,33.5721,33.5916,33.4166,33.543,9700.0
2012-01-25 11:35:00,34.5,34.5,34.41,34.43,10300.0,33.543,33.543,33.4555,33.4749,10300.0
2012-01-25 11:40:00,34.44,34.46,34.23,34.23,15200.0,33.4846,33.5041,33.2805,33.2805,15200.0
2012-01-25 11:45:00,34.23,34.25,34.04,34.06,16700.0,33.2805,33.2999,33.0957,33.1152,16700.0
2012-01-25 11:50:00,34.07,34.24,34.07,34.17,12800.0,33.1249,33.2902,33.1249,33.2221,12800.0
2012-01-25 11:55:00,34.16,34.2,34.07,34.08,12800.0,33.2124,33.2513,33.1249,33.1346,12800.0
2012-01-25 12:00:00,34.08,34.13,34.04,34.04,10800.0,33.1346,33.1832,33.0957,33.0957,10800.0
2012-01-25 12:05:00,34.02,34.03,33.98,33.99,18900.0,33.0763,33.086,33.0374,33.0471,18900.0
2012-01-25 12:10:00,33.99,33.99,33.89,33.94,20800.0,33.0471,33.0471,32.9499,32.9985,20800.0
2012-01-25 12:15:00,33.96,33.96,33.88,33.88,21700.0,33.018,33.018,32.9402,32.9402,21700.0
2012-01-25 12:20:00,33.89,34.06,33.89,34.06,17800.0,32.9499,33.1152,32.9499,33.1152,17800.0
2012-01-25 12:25:00,34.06,34.28,34.02,34.16,28700.0,33.1152,33.3291,33.0763,33.2124,28700.0
2012-01-25 12:30:00,34.2,34.31,34.03,34.25,16800.0,33.2513,33.3582,33.086,33.2999,16800.0
2012-01-25 12:35:00,34.3,34.49,34.23,34.26,15800.0,33.3485,33.5332,33.2805,33.3096,15800.0
2012-01-25 12:40:00,34.25,34.41,34.24,34.4,25000.0,33.2999,33.4555,33.2902,33.4457,25000.0
2012-01-25 12:45:00,34.38,34.43,34.36,34.39,18200.0,33.4263,33.4749,33.4069,33.436,18200.0
2012-01-25 12:50:00,34.4,34.46,34.35,34.45,48000.0,33.4457,33.5041,33.3971,33.4944,48000.0
2012-01-25 12:55:00,34.43,34.57,34.34,34.34,78300.0,33.4749,33.611,33.3874,33.3874,78300.0
2012-01-25 13:00:00,34.38,34.42,34.32,34.35,27000.0,33.4263,33.4652,33.368,33.3971,27000.0
2012-01-25 13:05:00,34.36,34.51,34.34,34.5,23000.0,33.4069,33.5527,33.3874,33.543,23000.0
2012-01-25 13:10:00,34.51,34.52,34.43,34.48,10700.0,33.5527,33.5624,33.4749,33.5235,10700.0
2012-01-25 13:15:00,34.45,34.5,34.42,34.47,97500.0,33.4944,33.543,33.4652,33.5138,97500.0
2012-01-25 13:20:00,34.46,34.46,34.24,34.29,61400.0,33.5041,33.5041,33.2902,33.3388,61400.0
2012-01-25 13:25:00,34.25,34.44,34.22,34.4,8900.0,33.2999,33.4846,33.2707,33.4457,8900.0
2012-01-25 13:30:00,34.41,34.45,34.24,34.45,24900.0,33.4555,33.4944,33.2902,33.4944,24900.0
2012-01-25 13:35:00,34.44,34.51,34.41,34.48,48900.0,33.4846,33.5527,33.4555,33.5235,48900.0
2012-01-25 13:40:00,34.5,34.55,34.5,34.51,34600.0,33.543,33.5916,33.543,33.5527,34600.0
2012-01-25 13:45:00,34.52,34.53,34.47,34.49,143800.0,33.5624,33.5721,33.5138,33.5332,143800.0
2012-01-25 13:50:00,34.5,34.54,34.49,34.53,8200.0,33.543,33.5819,33.5332,33.5721,8200.0
2012-01-25 13:55:00,34.55,34.75,34.55,34.69,23600.0,33.5916,33.786,33.5916,33.7277,23600.0
2012-01-25 14:00:00,34.69,34.69,34.52,34.59,11200.0,33.7277,33.7277,33.5624,33.6305,11200.0
2012-01-25 14:05:00,34.59,34.66,34.53,34.64,21900.0,33.6305,33.6985,33.5721,33.6791,21900.0
2012-01-25 14:10:00,34.67,34.7,34.59,34.64,34900.0,33.7083,33.7374,33.6305,33.6791,34900.0
2012-01-25 14:15:00,34.66,34.7,34.62,34.64,12500.0,33.6985,33.7374,33.6596,33.6791,12500.0
2012-01-25 14:20:00,34.67,34.72,34.46,34.54,28600.0,33.7083,33.7569,33.5041,33.5819,28600.0
2012-01-25 14:25:00,34.56,34.65,34.47,34.48,17200.0,33.6013,33.6888,33.5138,33.5235,17200.0
2012-01-25 14:30:00,34.5,34.54,34.46,34.49,12100.0,33.543,33.5819,33.5041,33.5332,12100.0
2012-01-25 14:35:00,34.49,34.53,34.47,34.51,23600.0,33.5332,33.5721,33.5138,33.5527,23600.0
2012-01-25 14:40:00,34.53,34.67,34.48,34.66,28100.0,33.5721,33.7083,33.5235,33.6985,28100.0
2012-01-25 14:45:00,34.66,34.67,34.57,34.58,22300.0,33.6985,33.7083,33.611,33.6208,22300.0
2012-01-25 14:50:00,34.58,34.6,34.5,34.55,20700.0,33.6208,33.6402,33.543,33.5916,20700.0
2012-01-25 14:55:00,34.57,34.61,34.46,34.51,15400.0,33.611,33.6499,33.5041,33.5527,15400.0
2012-01-25 15:00:00,34.5,34.56,34.46,34.51,18800.0,33.543,33.6013,33.5041,33.5527,18800.0
2012-01-25 15:05:00,34.52,34.61,34.48,34.48,13700.0,33.5624,33.6499,33.5235,33.5235,13700.0
2012-01-25 15:10:00,34.48,34.58,34.48,34.56,19700.0,33.5235,33.6208,33.5235,33.6013,19700.0
2012-01-25 15:15:00,34.56,34.65,34.56,34.64,38600.0,33.6013,33.6888,33.6013,33.6791,38600.0
2012-01-25 15:20:00,34.63,34.72,34.59,34.59,12700.0,33.6694,33.7569,33.6305,33.6305,12700.0
2012-01-25 15:25:00,34.59,34.68,34.56,34.63,25100.0,33.6305,33.718,33.6013,33.6694,25100.0
2012-01-25 15:30:00,34.62,34.75,34.62,34.65,117500.0,33.6596,33.786,33.6596,33.6888,117500.0
2012-01-25 15:35:00,34.64,34.9,34.63,34.8,80700.0,33.6791,33.9319,33.6694,33.8347,80700.0
2012-01-25 15:40:00,34.81,34.83,34.69,34.75,107400.0,33.8444,33.8638,33.7277,33.786,107400.0
2012-01-25 15:45:00,34.76,34.94,34.75,34.86,79200.0,33.7958,33.9708,33.786,33.893,79200.0
2012-01-25 15:50:00,34.86,34.87,34.77,34.79,156400.0,33.893,33.9027,33.8055,33.8249,156400.0
2012-01-25 15:55:00,34.78,34.96,34.74,34.76,262600.0,33.8152,33.9902,33.7763,33.7958,262600.0
2012-01-26 09:30:00,37.83,38.11,37.25,38.09,396100.0,36.7806,37.0528,36.2167,37.0334,396100.0
2012-01-26 09:35:00,38.08,38.08,37.4,37.86,459100.0,37.0237,37.0237,36.3625,36.8098,459100.0
2012-01-26 09:40:00,37.89,38.0,37.52,37.81,237600.0,36.8389,36.9459,36.4792,36.7612,237600.0
2012-01-26 09:45:00,37.84,38.35,37.52,37.65,202700.0,36.7903,37.2862,36.4792,36.6056,202700.0
2012-01-26 09:50:00,37.64,38.08,37.64,37.86,97800.0,36.5959,37.0237,36.5959,36.8098,97800.0
2012-01-26 09:55:00,37.86,38.62,37.86,38.23,165200.0,36.8098,37.5487,36.8098,37.1695,165200.0
2012-01-26 10:00:00,38.23,38.23,37.93,37.98,121100.0,37.1695,37.1695,36.8778,36.9264,121100.0
2012-01-26 10:05:00,37.99,38.06,37.81,37.91,93500.0,36.9362,37.0042,36.7612,36.8584,93500.0
2012-01-26 10:10:00,37.92,38.0,37.79,37.85,86900.0,36.8681,36.9459,36.7417,36.8,86900.0
2012-01-26 10:15:00,37.84,37.88,37.68,37.75,64000.0,36.7903,36.8292,36.6348,36.7028,64000.0
2012-01-26 10:20:00,37.75,37.77,37.64,37.7,44300.0,36.7028,36.7223,36.5959,36.6542,44300.0
2012-01-26 10:25:00,37.73,37.73,37.61,37.63,64500.0,36.6834,36.6834,36.5667,36.5861,64500.0
2012-01-26 10:30:00,37.62,37.64,37.54,37.56,65200.0,36.5764,36.5959,36.4986,36.5181,65200.0
2012-01-26 10:35:00,37.55,38.07,37.5,38.05,197300.0,36.5084,37.0139,36.4598,36.9945,197300.0
2012-01-26 10:40:00,38.05,38.35,37.88,38.35,145100.0,36.9945,37.2862,36.8292,37.2862,145100.0
2012-01-26 10:45:00,38.32,38.42,37.95,37.95,97700.0,37.257,37.3542,36.8973,36.8973,97700.0
2012-01-26 10:50:00,37.99,38.09,37.9,38.03,83000.0,36.9362,37.0334,36.8487,36.9751,83000.0
2012-01-26 10:55:00,38.07,38.26,38.04,38.19,59100.0,37.0139,37.1987,36.9848,37.1306,59100.0
2012-01-26 11:00:00,38.2,38.24,38.17,38.21,46700.0,37.1403,37.1792,37.1112,37.1501,46700.0
2012-01-26 11:05:00,38.21,38.21,38.02,38.09,58700.0,37.1501,37.1501,36.9653,37.0334,58700.0
2012-01-26 11:10:00,38.09,38.14,37.95,38.11,113400.0,37.0334,37.082,36.8973,37.0528,113400.0
2012-01-26 11:15:00,38.11,38.24,38.0,38.06,65100.0,37.0528,37.1792,36.9459,37.0042,65100.0
2012-01-26 11:20:00,38.06,38.22,37.98,38.21,70100.0,37.0042,37.1598,36.9264,37.1501,70100.0
2012-01-26 11:25:00,38.2,38.22,38.06,38.17,37600.0,37.1403,37.1598,37.0042,37.1112,37600.0
2012-01-26 11:30:00,38.17,38.22,37.99,38.2,36000.0,37.1112,37.1598,36.9362,37.1403,36000.0
2012-01-26 11:35:00,38.2,38.2,38.01,38.19,41700.0,37.1403,37.1403,36.9556,37.1306,41700.0
2012-01-26 11:40:00,38.17,38.31,38.17,38.29,69600.0,37.1112,37.2473,37.1112,37.2278,69600.0
2012-01-26 11:45:00,38.28,38.56,38.28,38.53,90700.0,37.2181,37.4903,37.2181,37.4612,90700.0
2012-01-26 11:50:00,38.52,38.59,38.29,38.43,65500.0,37.4515,37.5195,37.2278,37.364,65500.0
2012-01-26 11:55:00,38.38,38.58,38.38,38.55,38600.0,37.3153,37.5098,37.3153,37.4806,38600.0
2012-01-26 12:00:00,38.58,38.58,38.09,38.15,48900.0,37.5098,37.5098,37.0334,37.0917,48900.0
2012-01-26 12:05:00,38.15,38.28,38.14,38.17,26200.0,37.0917,37.2181,37.082,37.1112,26200.0
2012-01-26 12:10:00,38.17,38.22,38.09,38.15,42300.0,37.1112,37.1598,37.0334,37.0917,42300.0
2012-01-26 12:15:00,38.15,38.15,37.8,37.89,38300.0,37.0917,37.0917,36.7514,36.8389,38300.0
2012-01-26 12:20:00,37.89,37.99,37.85,37.94,26100.0,36.8389,36.9362,36.8,36.8875,26100.0
2012-01-26 12:25:00,37.93,37.95,37.63,37.68,106800.0,36.8778,36.8973,36.5861,36.6348,106800.0
2012-01-26 12:30:00,37.68,37.95,37.67,37.82,56400.0,36.6348,36.8973,36.625,36.7709,56400.0
2012-01-26 12:35:00,37.8,37.97,37.79,37.83,42600.0,36.7514,36.9167,36.7417,36.7806,42600.0
2012-01-26 12:40:00,37.88,38.09,37.79,37.79,47200.0,36.8292,37.0334,36.7417,36.7417,47200.0
2012-01-26 12:45:00,37.8,37.92,37.78,37.88,20700.0,36.7514,36.8681,36.732,36.8292,20700.0
2012-01-26 12:50:00,37.88,37.91,37.85,37.87,22600.0,36.8292,36.8584,36.8,36.8195,22600.0
2012-01-26 12:55:00,37.83,37.89,37.79,37.86,5500.0,36.7806,36.8389,36.7417,36.8098,5500.0
2012-01-26 13:00:00,37.86,38.03,37.86,38.03,15000.0,36.8098,36.9751,36.8098,36.9751,15000.0
2012-01-26 13:05:00,38.06,38.21,38.06,38.19,32300.0,37.0042,37.1501,37.0042,37.1306,32300.0
2012-01-26 13:10:00,38.18,38.2,38.11,38.19,25600.0,37.1209,37.1403,37.0528,37.1306,25600.0
2012-01-26 13:15:00,38.19,38.19,38.04,38.18,41800.0,37.1306,37.1306,36.9848,37.1209,41800.0
2012-01-26 13:20:00,38.17,38.2,38.13,38.16,12200.0,37.1112,37.1403,37.0723,37.1014,12200.0
2012-01-26 13:25:00,38.16,38.19,38.15,38.16,14900.0,37.1014,37.1306,37.0917,37.1014,14900.0
2012-01-26 13:30:00,38.17,38.25,38.15,38.17,32300.0,37.1112,37.1889,37.0917,37.1112,32300.0
2012-01-26 13:35:00,38.18,38.18,37.98,38.03,86200.0,37.1209,37.1209,36.9264,36.9751,86200.0
2012-01-26 13:40:00,38.02,38.02,37.97,38.01,78900.0,36.9653,36.9653,36.9167,36.9556,78900.0
2012-01-26 13:45:00,38.01,38.18,38.0,38.17,39600.0,36.9556,37.1209,36.9459,37.1112,39600.0
2012-01-26 13:50:00,38.14,38.15,38.09,38.12,32100.0,37.082,37.0917,37.0334,37.0626,32100.0
2012-01-26 13:55:00,38.12,38.12,37.99,38.05,15600.0,37.0626,37.0626,36.9362,36.9945,15600.0
2012-01-26 14:00:00,38.05,38.07,37.99,37.99,19500.0,36.9945,37.0139,36.9362,36.9362,19500.0
2012-01-26 14:05:00,38.01,38.04,37.95,37.99,41200.0,36.9556,36.9848,36.8973,36.9362,41200.0
2012-01-26 14:10:00,38.0,38.01,37.98,38.0,23900.0,36.9459,36.9556,36.9264,36.9459,23900.0
2012-01-26 14:15:00,38.0,38.01,37.64,37.84,102400.0,36.9459,36.9556,36.5959,36.7903,102400.0
2012-01-26 14:20:00,37.84,37.96,37.79,37.96,57400.0,36.7903,36.907,36.7417,36.907,57400.0
2012-01-26 14:25:00,37.96,38.06,37.94,37.95,43900.0,36.907,37.0042,36.8875,36.8973,43900.0
2012-01-26 14:30:00,37.96,38.02,37.9,37.97,42700.0,36.907,36.9653,36.8487,36.9167,42700.0
2012-01-26 14:35:00,37.99,38.0,37.85,37.86,31800.0,36.9362,36.9459,36.8,36.8098,31800.0
2012-01-26 14:40:00,37.88,37.99,37.85,37.99,23300.0,36.8292,36.9362,36.8,36.9362,23300.0
2012-01-26 14:45:00,37.98,37.99,37.9,37.9,40000.0,36.9264,36.9362,36.8487,36.8487,40000.0
2012-01-26 14:50:00,37.92,37.94,37.78,37.78,23800.0,36.8681,36.8875,36.732,36.732,23800.0
2012-01-26 14:55:00,37.79,37.82,37.6,37.61,69200.0,36.7417,36.7709,36.557,36.5667,69200.0
2012-01-26 15:00:00,37.62,37.75,37.52,37.62,58300.0,36.5764,36.7028,36.4792,36.5764,58300.0
2012-01-26 15:05:00,37.62,37.71,37.55,37.57,22200.0,36.5764,36.6639,36.5084,36.5278,22200.0
2012-01-26 15:10:00,37.59,37.7,37.55,37.68,21000.0,36.5473,36.6542,36.5084,36.6348,21000.0
2012-01-26 15:15:00,37.7,37.76,37.68,37.73,68500.0,36.6542,36.7125,36.6348,36.6834,68500.0
2012-01-26 15:20:00,37.76,37.84,37.68,37.77,51100.0,36.7125,36.7903,36.6348,36.7223,51100.0
2012-01-26 15:25:00,37.78,37.84,37.77,37.78,33400.0,36.732,36.7903,36.7223,36.732,33400.0
2012-01-26 15:30:00,37.77,37.91,37.74,37.91,50900.0,36.7223,36.8584,36.6931,36.8584,50900.0
2012-01-26 15:35:00,37.89,37.91,37.75,37.86,45300.0,36.8389,36.8584,36.7028,36.8098,45300.0
2012-01-26 15:40:00,37.84,37.95,37.83,37.95,37100.0,36.7903,36.8973,36.7806,36.8973,37100.0
2012-01-26 15:45:00,37.94,37.98,37.89,37.96,61600.0,36.8875,36.9264,36.8389,36.907,61600.0
2012-01-26 15:50:00,37.96,37.97,37.77,37.79,127200.0,36.907,36.9167,36.7223,36.7417,127200.0
2012-01-26 15:55:00,37.79,37.94,37.79,37.86,261300.0,36.7417,36.8875,36.7417,36.8098,261300.0
2012-01-27 09:30:00,37.86,38.46,37.86,37.96,178300.0,36.8098,37.3931,36.8098,36.907,178300.0
2012-01-27 09:35:00,38.0,38.05,37.84,37.97,50000.0,36.9459,36.9945,36.7903,36.9167,50000.0
2012-01-27 09:40:00,37.92,38.33,37.91,38.16,59000.0,36.8681,37.2667,36.8584,37.1014,59000.0
2012-01-27 09:45:00,38.2,38.21,37.98,38.01,62700.0,37.1403,37.1501,36.9264,36.9556,62700.0
2012-01-27 09:50:00,38.01,38.09,37.95,37.99,59300.0,36.9556,37.0334,36.8973,36.9362,59300.0
2012-01-27 09:55:00,37.99,38.04,37.98,38.03,35500.0,36.9362,36.9848,36.9264,36.9751,35500.0
2012-01-27 10:00:00,38.02,38.05,37.79,37.8,54500.0,36.9653,36.9945,36.7417,36.7514,54500.0
2012-01-27 10:05:00,37.81,37.96,37.64,37.95,36900.0,36.7612,36.907,36.5959,36.8973,36900.0
2012-01-27 10:10:00,37.94,38.0,37.85,37.97,34300.0,36.8875,36.9459,36.8,36.9167,34300.0
2012-01-27 10:15:00,38.0,38.02,37.97,37.99,30600.0,36.9459,36.9653,36.9167,36.9362,30600.0
2012-01-27 10:20:00,37.99,38.2,37.95,38.15,41500.0,36.9362,37.1403,36.8973,37.0917,41500.0
2012-01-27 10:25:00,38.15,38.26,38.11,38.23,42400.0,37.0917,37.1987,37.0528,37.1695,42400.0
2012-01-27 10:30:00,38.21,38.29,38.2,38.29,43400.0,37.1501,37.2278,37.1403,37.2278,43400.0
2012-01-27 10:35:00,38.29,38.42,38.21,38.33,55800.0,37.2278,37.3542,37.1501,37.2667,55800.0
2012-01-27 10:40:00,38.33,38.44,38.32,38.38,26400.0,37.2667,37.3737,37.257,37.3153,26400.0
2012-01-27 10:45:00,38.38,38.4,38.27,38.4,21100.0,37.3153,37.3348,37.2084,37.3348,21100.0
2012-01-27 10:50:00,38.39,38.44,38.33,38.39,23600.0,37.3251,37.3737,37.2667,37.3251,23600.0
2012-01-27 10:55:00,38.4,38.42,38.28,38.41,23200.0,37.3348,37.3542,37.2181,37.3445,23200.0
2012-01-27 11:00:00,38.42,38.5,38.42,38.5,47100.0,37.3542,37.432,37.3542,37.432,47100.0
2012-01-27 11:05:00,38.5,38.5,38.46,38.47,27600.0,37.432,37.432,37.3931,37.4028,27600.0
2012-01-27 11:10:00,38.46,38.46,38.31,38.36,30600.0,37.3931,37.3931,37.2473,37.2959,30600.0
2012-01-27 11:15:00,38.38,38.4,38.28,38.29,16100.0,37.3153,37.3348,37.2181,37.2278,16100.0
2012-01-27 11:20:00,38.28,38.31,38.26,38.26,27300.0,37.2181,37.2473,37.1987,37.1987,27300.0
2012-01-27 11:25:00,38.27,38.35,38.26,38.26,20200.0,37.2084,37.2862,37.1987,37.1987,20200.0
2012-01-27 11:30:00,38.27,38.27,38.18,38.19,30500.0,37.2084,37.2084,37.1209,37.1306,30500.0
2012-01-27 11:35:00,38.17,38.19,38.02,38.03,21400.0,37.1112,37.1306,36.9653,36.9751,21400.0
2012-01-27 11:40:00,38.05,38.09,38.0,38.09,41800.0,36.9945,37.0334,36.9459,37.0334,41800.0
2012-01-27 11:45:00,38.09,38.23,38.09,38.17,38600.0,37.0334,37.1695,37.0334,37.1112,38600.0
2012-01-27 11:50:00,38.16,38.24,38.14,38.21,29200.0,37.1014,37.1792,37.082,37.1501,29200.0
2012-01-27 11:55:00,38.21,38.24,38.13,38.16,17000.0,37.1501,37.1792,37.0723,37.1014,17000.0
2012-01-27 12:00:00,38.16,38.27,38.15,38.27,13900.0,37.1014,37.2084,37.0917,37.2084,13900.0
2012-01-27 12:05:00,38.28,38.29,38.06,38.13,14400.0,37.2181,37.2278,37.0042,37.0723,14400.0
2012-01-27 12:10:00,38.13,38.18,38.07,38.18,8100.0,37.0723,37.1209,37.0139,37.1209,8100.0
2012-01-27 12:15:00,38.19,38.25,38.12,38.24,7400.0,37.1306,37.1889,37.0626,37.1792,7400.0
2012-01-27 12:20:00,38.24,38.25,38.09,38.09,23900.0,37.1792,37.1889,37.0334,37.0334,23900.0
2012-01-27 12:25:00,38.11,38.17,38.1,38.14,8300.0,37.0528,37.1112,37.0431,37.082,8300.0
2012-01-27 12:30:00,38.12,38.13,38.05,38.07,8300.0,37.0626,37.0723,36.9945,37.0139,8300.0
2012-01-27 12:35:00,38.07,38.14,38.03,38.13,22100.0,37.0139,37.082,36.9751,37.0723,22100.0
2012-01-27 12:40:00,38.11,38.16,38.06,38.14,5500.0,37.0528,37.1014,37.0042,37.082,5500.0
2012-01-27 12:45:00,38.15,38.15,38.05,38.08,11900.0,37.0917,37.0917,36.9945,37.0237,11900.0
2012-01-27 12:50:00,38.09,38.12,38.04,38.07,16400.0,37.0334,37.0626,36.9848,37.0139,16400.0
2012-01-27 12:55:00,38.07,38.23,38.07,38.11,21900.0,37.0139,37.1695,37.0139,37.0528,21900.0
2012-01-27 13:00:00,38.11,38.25,38.07,38.25,23500.0,37.0528,37.1889,37.0139,37.1889,23500.0
2012-01-27 13:05:00,38.26,38.35,38.23,38.34,20700.0,37.1987,37.2862,37.1695,37.2765,20700.0
2012-01-27 13:10:00,38.37,38.37,38.26,38.28,19700.0,37.3056,37.3056,37.1987,37.2181,19700.0
2012-01-27 13:15:00,38.27,38.41,38.24,38.3,20500.0,37.2084,37.3445,37.1792,37.2376,20500.0
2012-01-27 13:20:00,38.32,38.32,38.18,38.18,14800.0,37.257,37.257,37.1209,37.1209,14800.0
2012-01-27 13:25:00,38.18,38.24,38.18,38.2,15000.0,37.1209,37.1792,37.1209,37.1403,15000.0
2012-01-27 13:30:00,38.21,38.21,38.13,38.15,27000.0,37.1501,37.1501,37.0723,37.0917,27000.0
2012-01-27 13:35:00,38.15,38.26,38.14,38.21,15600.0,37.0917,37.1987,37.082,37.1501,15600.0
2012-01-27 13:40:00,38.23,38.24,38.18,38.18,9400.0,37.1695,37.1792,37.1209,37.1209,9400.0
2012-01-27 13:45:00,38.17,38.22,38.15,38.18,7300.0,37.1112,37.1598,37.0917,37.1209,7300.0
2012-01-27 13:50:00,38.19,38.22,38.16,38.19,7900.0,37.1306,37.1598,37.1014,37.1306,7900.0
2012-01-27 13:55:00,38.19,38.21,38.15,38.18,21100.0,37.1306,37.1501,37.0917,37.1209,21100.0
2012-01-27 14:00:00,38.2,38.21,38.14,38.15,23700.0,37.1403,37.1501,37.082,37.0917,23700.0
2012-01-27 14:05:00,38.15,38.21,38.15,38.19,7300.0,37.0917,37.1501,37.0917,37.1306,7300.0
2012-01-27 14:10:00,38.19,38.24,38.17,38.21,8100.0,37.1306,37.1792,37.1112,37.1501,8100.0
2012-01-27 14:15:00,38.21,38.25,38.18,38.18,10200.0,37.1501,37.1889,37.1209,37.1209,10200.0
2012-01-27 14:20:00,38.18,38.23,38.16,38.21,12300.0,37.1209,37.1695,37.1014,37.1501,12300.0
2012-01-27 14:25:00,38.21,38.24,38.2,38.24,6900.0,37.1501,37.1792,37.1403,37.1792,6900.0
2012-01-27 14:30:00,38.22,38.27,38.18,38.19,16800.0,37.1598,37.2084,37.1209,37.1306,16800.0
2012-01-27 14:35:00,38.19,38.25,38.19,38.25,9100.0,37.1306,37.1889,37.1306,37.1889,9100.0
2012-01-27 14:40:00,38.25,38.36,38.18,38.35,27400.0,37.1889,37.2959,37.1209,37.2862,27400.0
2012-01-27 14:45:00,38.36,38.44,38.29,38.44,39700.0,37.2959,37.3737,37.2278,37.3737,39700.0
2012-01-27 14:50:00,38.43,38.48,38.34,38.42,20000.0,37.364,37.4126,37.2765,37.3542,20000.0
2012-01-27 14:55:00,38.44,38.46,38.36,38.38,22100.0,37.3737,37.3931,37.2959,37.3153,22100.0
2012-01-27 15:00:00,38.37,38.4,38.31,38.32,12300.0,37.3056,37.3348,37.2473,37.257,12300.0
2012-01-27 15:05:00,38.32,38.39,38.27,38.34,18200.0,37.257,37.3251,37.2084,37.2765,18200.0
2012-01-27 15:10:00,38.34,38.4,38.31,38.31,35900.0,37.2765,37.3348,37.2473,37.2473,35900.0
2012-01-27 15:15:00,38.31,38.36,38.29,38.32,23200.0,37.2473,37.2959,37.2278,37.257,23200.0
2012-01-27 15:20:00,38.32,38.36,38.32,38.32,26100.0,37.257,37.2959,37.257,37.257,26100.0
2012-01-27 15:25:00,38.32,38.4,38.32,38.35,18500.0,37.257,37.3348,37.257,37.2862,18500.0
2012-01-27 15:30:00,38.34,38.39,38.29,38.38,34000.0,37.2765,37.3251,37.2278,37.3153,34000.0
2012-01-27 15:35:00,38.38,38.49,38.36,38.47,42600.0,37.3153,37.4223,37.2959,37.4028,42600.0
2012-01-27 15:40:00,38.48,38.5,38.41,38.42,33200.0,37.4126,37.432,37.3445,37.3542,33200.0
2012-01-27 15:45:00,38.43,38.44,38.39,38.4,51500.0,37.364,37.3737,37.3251,37.3348,51500.0
2012-01-27 15:50:00,38.4,38.45,38.34,38.4,64900.0,37.3348,37.3834,37.2765,37.3348,64900.0
2012-01-27 15:55:00,38.4,38.45,38.4,38.43,61300.0,37.3348,37.3834,37.3348,37.364,61300.0
2012-01-30 09:30:00,37.79,38.16,37.47,38.16,42900.0,36.7417,37.1014,36.4306,37.1014,42900.0
2012-01-30 09:35:00,38.1,38.19,38.01,38.12,17800.0,37.0431,37.1306,36.9556,37.0626,17800.0
2012-01-30 09:40:00,38.17,38.2,38.06,38.1,22100.0,37.1112,37.1403,37.0042,37.0431,22100.0
2012-01-30 09:45:00,38.1,38.16,37.76,37.78,37700.0,37.0431,37.1014,36.7125,36.732,37700.0
2012-01-30 09:50:00,37.75,37.98,37.69,37.77,22800.0,36.7028,36.9264,36.6445,36.7223,22800.0
2012-01-30 09:55:00,37.75,37.98,37.68,37.9,16600.0,36.7028,36.9264,36.6348,36.8487,16600.0
2012-01-30 10:00:00,37.87,38.0,37.81,37.94,18200.0,36.8195,36.9459,36.7612,36.8875,18200.0
2012-01-30 10:05:00,37.96,37.99,37.78,37.9,38700.0,36.907,36.9362,36.732,36.8487,38700.0
2012-01-30 10:10:00,37.9,37.9,37.75,37.76,19800.0,36.8487,36.8487,36.7028,36.7125,19800.0
2012-01-30 10:15:00,37.76,37.83,37.72,37.78,25200.0,36.7125,36.7806,36.6736,36.732,25200.0
2012-01-30 10:20:00,37.77,37.92,37.74,37.89,12100.0,36.7223,36.8681,36.6931,36.8389,12100.0
2012-01-30 10:25:00,37.83,37.83,37.73,37.76,16800.0,36.7806,36.7806,36.6834,36.7125,16800.0
2012-01-30 10:30:00,37.76,38.02,37.75,37.98,11800.0,36.7125,36.9653,36.7028,36.9264,11800.0
2012-01-30 10:35:00,37.98,38.02,37.91,37.99,14100.0,36.9264,36.9653,36.8584,36.9362,14100.0
2012-01-30 10:40:00,37.96,38.08,37.94,38.05,12400.0,36.907,37.0237,36.8875,36.9945,12400.0
2012-01-30 10:45:00,38.05,38.12,37.99,38.1,15200.0,36.9945,37.0626,36.9362,37.0431,15200.0
2012-01-30 10:50:00,38.1,38.14,38.01,38.02,16200.0,37.0431,37.082,36.9556,36.9653,16200.0
2012-01-30 10:55:00,38.02,38.06,38.01,38.04,7200.0,36.9653,37.0042,36.9556,36.9848,7200.0
2012-01-30 11:00:00,38.05,38.23,38.04,38.18,21300.0,36.9945,37.1695,36.9848,37.1209,21300.0
2012-01-30 11:05:00,38.18,38.22,38.16,38.19,14800.0,37.1209,37.1598,37.1014,37.1306,14800.0
2012-01-30 11:10:00,38.2,38.24,38.12,38.16,36500.0,37.1403,37.1792,37.0626,37.1014,36500.0
2012-01-30 11:15:00,38.15,38.15,38.07,38.14,11000.0,37.0917,37.0917,37.0139,37.082,11000.0
2012-01-30 11:20:00,38.14,38.24,38.13,38.21,7400.0,37.082,37.1792,37.0723,37.1501,7400.0
2012-01-30 11:25:00,38.22,38.37,38.21,38.33,14200.0,37.1598,37.3056,37.1501,37.2667,14200.0
2012-01-30 11:30:00,38.33,38.38,38.32,38.37,10000.0,37.2667,37.3153,37.257,37.3056,10000.0
2012-01-30 11:35:00,38.38,38.5,38.34,38.49,25600.0,37.3153,37.432,37.2765,37.4223,25600.0
2012-01-30 11:40:00,38.5,38.5,38.34,38.36,7700.0,37.432,37.432,37.2765,37.2959,7700.0
2012-01-30 11:45:00,38.35,38.38,38.34,38.34,5100.0,37.2862,37.3153,37.2765,37.2765,5100.0
2012-01-30 11:50:00,38.34,38.35,38.31,38.33,11000.0,37.2765,37.2862,37.2473,37.2667,11000.0
2012-01-30 11:55:00,38.34,38.34,38.24,38.24,4200.0,37.2765,37.2765,37.1792,37.1792,4200.0
2012-01-30 12:00:00,38.24,38.34,38.23,38.3,22600.0,37.1792,37.2765,37.1695,37.2376,22600.0
2012-01-30 12:05:00,38.3,38.37,38.27,38.28,8500.0,37.2376,37.3056,37.2084,37.2181,8500.0
2012-01-30 12:10:00,38.31,38.31,38.27,38.29,2600.0,37.2473,37.2473,37.2084,37.2278,2600.0
2012-01-30 12:15:00,38.29,38.32,38.28,38.29,7100.0,37.2278,37.257,37.2181,37.2278,7100.0
2012-01-30 12:20:00,38.28,38.31,38.23,38.3,10100.0,37.2181,37.2473,37.1695,37.2376,10100.0
2012-01-30 12:25:00,38.3,38.31,38.21,38.21,6100.0,37.2376,37.2473,37.1501,37.1501,6100.0
2012-01-30 12:30:00,38.21,38.21,38.16,38.16,11800.0,37.1501,37.1501,37.1014,37.1014,11800.0
2012-01-30 12:35:00,38.16,38.21,38.09,38.18,10300.0,37.1014,37.1501,37.0334,37.1209,10300.0
2012-01-30 12:40:00,38.2,38.2,38.11,38.12,13100.0,37.1403,37.1403,37.0528,37.0626,13100.0
2012-01-30 12:45:00,38.14,38.15,38.05,38.15,31400.0,37.082,37.0917,36.9945,37.0917,31400.0
2012-01-30 12:50:00,38.15,38.15,38.08,38.13,4500.0,37.0917,37.0917,37.0237,37.0723,4500.0
2012-01-30 12:55:00,38.13,38.18,38.02,38.18,24000.0,37.0723,37.1209,36.9653,37.1209,24000.0
2012-01-30 13:00:00,38.17,38.19,38.16,38.17,5800.0,37.1112,37.1306,37.1014,37.1112,5800.0
2012-01-30 13:05:00,38.17,38.18,38.13,38.16,13300.0,37.1112,37.1209,37.0723,37.1014,13300.0
2012-01-30 13:10:00,38.14,38.14,38.09,38.1,10500.0,37.082,37.082,37.0334,37.0431,10500.0
2012-01-30 13:15:00,38.09,38.1,38.06,38.09,9900.0,37.0334,37.0431,37.0042,37.0334,9900.0
2012-01-30 13:20:00,38.08,38.21,38.08,38.21,16800.0,37.0237,37.1501,37.0237,37.1501,16800.0
2012-01-30 13:25:00,38.2,38.2,38.13,38.15,27000.0,37.1403,37.1403,37.0723,37.0917,27000.0
2012-01-30 13:30:00,38.16,38.21,38.15,38.21,26600.0,37.1014,37.1501,37.0917,37.1501,26600.0
2012-01-30 13:35:00,38.2,38.26,38.17,38.26,12900.0,37.1403,37.1987,37.1112,37.1987,12900.0
2012-01-30 13:40:00,38.26,38.32,38.24,38.29,8200.0,37.1987,37.257,37.1792,37.2278,8200.0
2012-01-30 13:45:00,38.28,38.35,38.23,38.27,42400.0,37.2181,37.2862,37.1695,37.2084,42400.0
2012-01-30 13:50:00,38.27,38.28,38.2,38.21,5800.0,37.2084,37.2181,37.1403,37.1501,5800.0
2012-01-30 13:55:00,38.21,38.26,38.19,38.25,6000.0,37.1501,37.1987,37.1306,37.1889,6000.0
2012-01-30 14:00:00,38.23,38.26,38.17,38.21,18700.0,37.1695,37.1987,37.1112,37.1501,18700.0
2012-01-30 14:05:00,38.21,38.3,38.19,38.3,16800.0,37.1501,37.2376,37.1306,37.2376,16800.0
2012-01-30 14:10:00,38.3,38.37,38.26,38.35,16200.0,37.2376,37.3056,37.1987,37.2862,16200.0
2012-01-30 14:15:00,38.35,38.37,38.33,38.34,14600.0,37.2862,37.3056,37.2667,37.2765,14600.0
2012-01-30 14:20:00,38.34,38.41,38.31,38.4,14600.0,37.2765,37.3445,37.2473,37.3348,14600.0
2012-01-30 14:25:00,38.4,38.51,38.4,38.48,23600.0,37.3348,37.4417,37.3348,37.4126,23600.0
2012-01-30 14:30:00,38.5,38.5,38.4,38.42,47100.0,37.432,37.432,37.3348,37.3542,47100.0
2012-01-30 14:35:00,38.43,38.48,38.42,38.42,7900.0,37.364,37.4126,37.3542,37.3542,7900.0
2012-01-30 14:40:00,38.41,38.44,38.37,38.44,7200.0,37.3445,37.3737,37.3056,37.3737,7200.0
2012-01-30 14:45:00,38.44,38.48,38.31,38.33,8200.0,37.3737,37.4126,37.2473,37.2667,8200.0
2012-01-30 14:50:00,38.32,38.37,38.2,38.22,8200.0,37.257,37.3056,37.1403,37.1598,8200.0
2012-01-30 14:55:00,38.22,38.32,38.22,38.28,33200.0,37.1598,37.257,37.1598,37.2181,33200.0
2012-01-30 15:00:00,38.29,38.31,38.12,38.2,21400.0,37.2278,37.2473,37.0626,37.1403,21400.0
2012-01-30 15:05:00,38.2,38.31,38.2,38.28,26500.0,37.1403,37.2473,37.1403,37.2181,26500.0
2012-01-30 15:10:00,38.27,38.33,38.26,38.29,9000.0,37.2084,37.2667,37.1987,37.2278,9000.0
2012-01-30 15:15:00,38.3,38.33,38.29,38.31,4900.0,37.2376,37.2667,37.2278,37.2473,4900.0
2012-01-30 15:20:00,38.28,38.33,38.24,38.27,8800.0,37.2181,37.2667,37.1792,37.2084,8800.0
2012-01-30 15:25:00,38.27,38.37,38.27,38.33,13100.0,37.2084,37.3056,37.2084,37.2667,13100.0
2012-01-30 15:30:00,38.33,38.36,38.28,38.29,10700.0,37.2667,37.2959,37.2181,37.2278,10700.0
2012-01-30 15:35:00,38.29,38.31,38.19,38.25,18900.0,37.2278,37.2473,37.1306,37.1889,18900.0
2012-01-30 15:40:00,38.26,38.29,38.22,38.23,14000.0,37.1987,37.2278,37.1598,37.1695,14000.0
2012-01-30 15:45:00,38.23,38.35,38.19,38.34,27400.0,37.1695,37.2862,37.1306,37.2765,27400.0
2012-01-30 15:50:00,38.35,38.4,38.29,38.33,48500.0,37.2862,37.3348,37.2278,37.2667,48500.0
2012-01-30 15:55:00,38.34,38.34,38.25,38.32,57900.0,37.2765,37.2765,37.1889,37.257,57900.0
2012-01-31 09:30:00,38.5,38.6,38.21,38.21,60800.0,37.432,37.5292,37.1501,37.1501,60800.0
2012-01-31 09:35:00,38.23,38.59,38.22,38.44,29900.0,37.1695,37.5195,37.1598,37.3737,29900.0
2012-01-31 09:40:00,38.41,38.45,38.02,38.08,18000.0,37.3445,37.3834,36.9653,37.0237,18000.0
2012-01-31 09:45:00,38.09,38.23,38.05,38.08,23500.0,37.0334,37.1695,36.9945,37.0237,23500.0
2012-01-31 09:50:00,38.05,38.21,37.96,38.04,30900.0,36.9945,37.1501,36.907,36.9848,30900.0
2012-01-31 09:55:00,38.04,38.35,38.03,38.33,23100.0,36.9848,37.2862,36.9751,37.2667,23100.0
2012-01-31 10:00:00,38.32,38.34,37.92,38.01,57100.0,37.257,37.2765,36.8681,36.9556,57100.0
2012-01-31 10:05:00,38.0,38.05,37.87,38.0,26300.0,36.9459,36.9945,36.8195,36.9459,26300.0
2012-01-31 10:10:00,38.02,38.33,37.99,38.33,26100.0,36.9653,37.2667,36.9362,37.2667,26100.0
2012-01-31 10:15:00,38.3,38.35,38.17,38.22,24100.0,37.2376,37.2862,37.1112,37.1598,24100.0
2012-01-31 10:20:00,38.24,38.32,38.24,38.31,6800.0,37.1792,37.257,37.1792,37.2473,6800.0
2012-01-31 10:25:00,38.34,38.43,38.2,38.24,10800.0,37.2765,37.364,37.1403,37.1792,10800.0
2012-01-31 10:30:00,38.24,38.25,38.17,38.18,12200.0,37.1792,37.1889,37.1112,37.1209,12200.0
2012-01-31 10:35:00,38.19,38.22,37.95,38.0,21200.0,37.1306,37.1598,36.8973,36.9459,21200.0
2012-01-31 10:40:00,38.01,38.07,38.0,38.06,8400.0,36.9556,37.0139,36.9459,37.0042,8400.0
2012-01-31 10:45:00,38.06,38.06,37.87,37.96,15200.0,37.0042,37.0042,36.8195,36.907,15200.0
2012-01-31 10:50:00,37.94,37.97,37.87,37.93,37400.0,36.8875,36.9167,36.8195,36.8778,37400.0
2012-01-31 10:55:00,37.93,38.01,37.88,37.93,45000.0,36.8778,36.9556,36.8292,36.8778,45000.0
2012-01-31 11:00:00,37.93,37.97,37.86,37.9,17600.0,36.8778,36.9167,36.8098,36.8487,17600.0
2012-01-31 11:05:00,37.89,37.91,37.77,37.83,41100.0,36.8389,36.8584,36.7223,36.7806,41100.0
2012-01-31 11:10:00,37.83,37.83,37.64,37.69,20900.0,36.7806,36.7806,36.5959,36.6445,20900.0
2012-01-31 11:15:00,37.69,37.86,37.68,37.78,36200.0,36.6445,36.8098,36.6348,36.732,36200.0
2012-01-31 11:20:00,37.76,37.87,37.73,37.79,39200.0,36.7125,36.8195,36.6834,36.7417,39200.0
2012-01-31 11:25:00,37.82,37.87,37.77,37.78,23600.0,36.7709,36.8195,36.7223,36.732,23600.0
2012-01-31 11:30:00,37.76,37.85,37.63,37.82,28500.0,36.7125,36.8,36.5861,36.7709,28500.0
2012-01-31 11:35:00,37.83,38.09,37.83,38.06,23400.0,36.7806,37.0334,36.7806,37.0042,23400.0
2012-01-31 11:40:00,38.05,38.09,38.04,38.05,9000.0,36.9945,37.0334,36.9848,36.9945,9000.0
2012-01-31 11:45:00,38.06,38.06,38.01,38.02,10400.0,37.0042,37.0042,36.9556,36.9653,10400.0
2012-01-31 11:50:00,38.02,38.08,38.0,38.02,17800.0,36.9653,37.0237,36.9459,36.9653,17800.0
2012-01-31 11:55:00,38.02,38.12,38.02,38.09,8400.0,36.9653,37.0626,36.9653,37.0334,8400.0
2012-01-31 12:00:00,38.1,38.17,38.05,38.17,8200.0,37.0431,37.1112,36.9945,37.1112,8200.0
2012-01-31 12:05:00,38.17,38.17,38.0,38.12,8300.0,37.1112,37.1112,36.9459,37.0626,8300.0
2012-01-31 12:10:00,38.1,38.2,38.08,38.19,11200.0,37.0431,37.1403,37.0237,37.1306,11200.0
2012-01-31 12:15:00,38.2,38.29,38.18,38.27,16300.0,37.1403,37.2278,37.1209,37.2084,16300.0
2012-01-31 12:20:00,38.3,38.34,38.24,38.28,23100.0,37.2376,37.2765,37.1792,37.2181,23100.0
2012-01-31 12:25:00,38.27,38.31,38.27,38.3,5300.0,37.2084,37.2473,37.2084,37.2376,5300.0
2012-01-31 12:30:00,38.29,38.45,38.29,38.44,18700.0,37.2278,37.3834,37.2278,37.3737,18700.0
2012-01-31 12:35:00,38.43,38.43,38.34,38.38,7800.0,37.364,37.364,37.2765,37.3153,7800.0
2012-01-31 12:40:00,38.37,38.41,38.19,38.2,31600.0,37.3056,37.3445,37.1306,37.1403,31600.0
2012-01-31 12:45:00,38.2,38.21,38.15,38.15,12200.0,37.1403,37.1501,37.0917,37.0917,12200.0
2012-01-31 12:50:00,38.15,38.21,38.11,38.15,17600.0,37.0917,37.1501,37.0528,37.0917,17600.0
2012-01-31 12:55:00,38.14,38.29,38.14,38.29,21400.0,37.082,37.2278,37.082,37.2278,21400.0
2012-01-31 13:00:00,38.28,38.39,38.26,38.35,23500.0,37.2181,37.3251,37.1987,37.2862,23500.0
2012-01-31 13:05:00,38.36,38.38,38.34,38.37,3500.0,37.2959,37.3153,37.2765,37.3056,3500.0
2012-01-31 13:10:00,38.38,38.43,38.38,38.38,9700.0,37.3153,37.364,37.3153,37.3153,9700.0
2012-01-31 13:15:00,38.39,38.48,38.36,38.48,19000.0,37.3251,37.4126,37.2959,37.4126,19000.0
2012-01-31 13:20:00,38.48,38.51,38.48,38.51,4300.0,37.4126,37.4417,37.4126,37.4417,4300.0
2012-01-31 13:25:00,38.51,38.51,38.45,38.47,30600.0,37.4417,37.4417,37.3834,37.4028,30600.0
2012-01-31 13:30:00,38.47,38.47,38.23,38.23,10300.0,37.4028,37.4028,37.1695,37.1695,10300.0
2012-01-31 13:35:00,38.25,38.26,38.14,38.14,8100.0,37.1889,37.1987,37.082,37.082,8100.0
2012-01-31 13:40:00,38.13,38.13,38.05,38.11,8600.0,37.0723,37.0723,36.9945,37.0528,8600.0
2012-01-31 13:45:00,38.11,38.19,38.11,38.13,5200.0,37.0528,37.1306,37.0528,37.0723,5200.0
2012-01-31 13:50:00,38.15,38.15,38.04,38.08,5300.0,37.0917,37.0917,36.9848,37.0237,5300.0
2012-01-31 13:55:00,38.08,38.14,38.06,38.06,6800.0,37.0237,37.082,37.0042,37.0042,6800.0
2012-01-31 14:00:00,38.08,38.09,38.04,38.07,3700.0,37.0237,37.0334,36.9848,37.0139,3700.0
2012-01-31 14:05:00,38.07,38.07,38.03,38.06,4000.0,37.0139,37.0139,36.9751,37.0042,4000.0
2012-01-31 14:10:00,38.03,38.25,38.02,38.22,21000.0,36.9751,37.1889,36.9653,37.1598,21000.0
2012-01-31 14:15:00,38.23,38.28,38.22,38.26,7100.0,37.1695,37.2181,37.1598,37.1987,7100.0
2012-01-31 14:20:00,38.26,38.42,38.26,38.32,13500.0,37.1987,37.3542,37.1987,37.257,13500.0
2012-01-31 14:25:00,38.32,38.39,38.31,38.36,4900.0,37.257,37.3251,37.2473,37.2959,4900.0
2012-01-31 14:30:00,38.35,38.38,38.35,38.35,5200.0,37.2862,37.3153,37.2862,37.2862,5200.0
2012-01-31 14:35:00,38.36,38.38,38.32,38.38,15500.0,37.2959,37.3153,37.257,37.3153,15500.0
2012-01-31 14:40:00,38.38,38.39,38.33,38.34,7800.0,37.3153,37.3251,37.2667,37.2765,7800.0
2012-01-31 14:45:00,38.32,38.33,38.23,38.27,19200.0,37.257,37.2667,37.1695,37.2084,19200.0
2012-01-31 14:50:00,38.27,38.3,38.25,38.29,7200.0,37.2084,37.2376,37.1889,37.2278,7200.0
2012-01-31 14:55:00,38.27,38.38,38.27,38.37,6400.0,37.2084,37.3153,37.2084,37.3056,6400.0
2012-01-31 15:00:00,38.38,38.38,38.24,38.25,5600.0,37.3153,37.3153,37.1792,37.1889,5600.0
2012-01-31 15:05:00,38.23,38.32,38.21,38.31,22100.0,37.1695,37.257,37.1501,37.2473,22100.0
2012-01-31 15:10:00,38.3,38.35,38.26,38.35,16100.0,37.2376,37.2862,37.1987,37.2862,16100.0
2012-01-31 15:15:00,38.35,38.38,38.27,38.27,10900.0,37.2862,37.3153,37.2084,37.2084,10900.0
2012-01-31 15:20:00,38.28,38.33,38.19,38.33,14800.0,37.2181,37.2667,37.1306,37.2667,14800.0
2012-01-31 15:25:00,38.35,38.36,38.31,38.31,15900.0,37.2862,37.2959,37.2473,37.2473,15900.0
2012-01-31 15:30:00,38.34,38.37,38.29,38.29,18600.0,37.2765,37.3056,37.2278,37.2278,18600.0
2012-01-31 15:35:00,38.28,38.3,38.18,38.19,24600.0,37.2181,37.2376,37.1209,37.1306,24600.0
2012-01-31 15:40:00,38.19,38.27,38.16,38.24,17900.0,37.1306,37.2084,37.1014,37.1792,17900.0
2012-01-31 15:45:00,38.25,38.35,38.22,38.23,34700.0,37.1889,37.2862,37.1598,37.1695,34700.0
2012-01-31 15:50:00,38.23,38.27,38.1,38.12,40100.0,37.1695,37.2084,37.0431,37.0626,40100.0
2012-01-31 15:55:00,38.13,38.26,38.13,38.21,113500.0,37.0723,37.1987,37.0723,37.1501,113500.0
2012-02-01 09:30:00,38.68,38.75,38.13,38.55,73000.0,37.607,37.6751,37.0723,37.4806,73000.0
2012-02-01 09:35:00,38.55,38.99,38.5,38.52,108400.0,37.4806,37.9084,37.432,37.4515,108400.0
2012-02-01 09:40:00,38.52,38.56,38.24,38.52,66400.0,37.4515,37.4903,37.1792,37.4515,66400.0
2012-02-01 09:45:00,38.5,38.59,38.35,38.51,35200.0,37.432,37.5195,37.2862,37.4417,35200.0
2012-02-01 09:50:00,38.54,38.56,38.32,38.39,28100.0,37.4709,37.4903,37.257,37.3251,28100.0
2012-02-01 09:55:00,38.41,38.56,38.35,38.47,33200.0,37.3445,37.4903,37.2862,37.4028,33200.0
2012-02-01 10:00:00,38.47,38.62,38.43,38.61,94200.0,37.4028,37.5487,37.364,37.539,94200.0
2012-02-01 10:05:00,38.62,38.93,38.61,38.92,30100.0,37.5487,37.8501,37.539,37.8404,30100.0
2012-02-01 10:10:00,38.94,39.1,38.86,39.06,36900.0,37.8598,38.0154,37.782,37.9765,36900.0
2012-02-01 10:15:00,39.04,39.18,39.0,39.08,45900.0,37.957,38.0931,37.9181,37.9959,45900.0
2012-02-01 10:20:00,39.08,39.2,39.03,39.17,27800.0,37.9959,38.1126,37.9473,38.0834,27800.0
2012-02-01 10:25:00,39.16,39.24,38.86,38.9,83500.0,38.0737,38.1515,37.782,37.8209,83500.0
2012-02-01 10:30:00,38.88,38.92,38.77,38.91,20700.0,37.8015,37.8404,37.6945,37.8306,20700.0
2012-02-01 10:35:00,38.93,38.97,38.77,38.9,39800.0,37.8501,37.889,37.6945,37.8209,39800.0
2012-02-01 10:40:00,38.89,38.94,38.82,38.88,42200.0,37.8112,37.8598,37.7431,37.8015,42200.0
2012-02-01 10:45:00,38.9,38.97,38.8,38.8,17500.0,37.8209,37.889,37.7237,37.7237,17500.0
2012-02-01 10:50:00,38.83,38.96,38.79,38.87,19800.0,37.7529,37.8793,37.714,37.7917,19800.0
2012-02-01 10:55:00,38.87,38.97,38.76,38.8,18300.0,37.7917,37.889,37.6848,37.7237,18300.0
2012-02-01 11:00:00,38.78,38.84,38.72,38.72,23600.0,37.7042,37.7626,37.6459,37.6459,23600.0
2012-02-01 11:05:00,38.72,38.75,38.55,38.61,29900.0,37.6459,37.6751,37.4806,37.539,29900.0
2012-02-01 11:10:00,38.62,38.75,38.59,38.64,57300.0,37.5487,37.6751,37.5195,37.5681,57300.0
2012-02-01 11:15:00,38.66,38.71,38.63,38.67,21800.0,37.5876,37.6362,37.5584,37.5973,21800.0
2012-02-01 11:20:00,38.65,38.73,38.65,38.69,5800.0,37.5779,37.6556,37.5779,37.6167,5800.0
2012-02-01 11:25:00,38.7,38.77,38.66,38.71,17200.0,37.6265,37.6945,37.5876,37.6362,17200.0
2012-02-01 11:30:00,38.69,38.78,38.69,38.73,8100.0,37.6167,37.7042,37.6167,37.6556,8100.0
2012-02-01 11:35:00,38.75,38.83,38.74,38.83,6000.0,37.6751,37.7529,37.6654,37.7529,6000.0
2012-02-01 11:40:00,38.84,38.93,38.82,38.9,41700.0,37.7626,37.8501,37.7431,37.8209,41700.0
2012-02-01 11:45:00,38.89,38.98,38.77,38.84,13700.0,37.8112,37.8987,37.6945,37.7626,13700.0
2012-02-01 11:50:00,38.82,38.9,38.79,38.83,11700.0,37.7431,37.8209,37.714,37.7529,11700.0
2012-02-01 11:55:00,38.84,38.84,38.76,38.77,9900.0,37.7626,37.7626,37.6848,37.6945,9900.0
2012-02-01 12:00:00,38.79,38.82,38.73,38.73,9500.0,37.714,37.7431,37.6556,37.6556,9500.0
2012-02-01 12:05:00,38.75,38.78,38.73,38.74,4000.0,37.6751,37.7042,37.6556,37.6654,4000.0
2012-02-01 12:10:00,38.78,38.8,38.73,38.76,7300.0,37.7042,37.7237,37.6556,37.6848,7300.0
2012-02-01 12:15:00,38.76,38.81,38.75,38.76,29500.0,37.6848,37.7334,37.6751,37.6848,29500.0
2012-02-01 12:20:00,38.79,38.81,38.73,38.73,21300.0,37.714,37.7334,37.6556,37.6556,21300.0
2012-02-01 12:25:00,38.72,38.78,38.57,38.67,47900.0,37.6459,37.7042,37.5001,37.5973,47900.0
2012-02-01 12:30:00,38.69,38.82,38.65,38.74,22700.0,37.6167,37.7431,37.5779,37.6654,22700.0
2012-02-01 12:35:00,38.74,38.86,38.73,38.84,27900.0,37.6654,37.782,37.6556,37.7626,27900.0
2012-02-01 12:40:00,38.83,38.85,38.78,38.84,12100.0,37.7529,37.7723,37.7042,37.7626,12100.0
2012-02-01 12:45:00,38.84,38.84,38.79,38.81,13900.0,37.7626,37.7626,37.714,37.7334,13900.0
2012-02-01 12:50:00,38.81,38.84,38.77,38.83,22300.0,37.7334,37.7626,37.6945,37.7529,22300.0
2012-02-01 12:55:00,38.83,38.84,38.72,38.77,11700.0,37.7529,37.7626,37.6459,37.6945,11700.0
2012-02-01 13:00:00,38.76,38.83,38.75,38.79,19800.0,37.6848,37.7529,37.6751,37.714,19800.0
2012-02-01 13:05:00,38.8,38.83,38.79,38.82,6400.0,37.7237,37.7529,37.714,37.7431,6400.0
2012-02-01 13:10:00,38.83,38.85,38.8,38.83,33600.0,37.7529,37.7723,37.7237,37.7529,33600.0
2012-02-01 13:15:00,38.82,38.88,38.82,38.83,23600.0,37.7431,37.8015,37.7431,37.7529,23600.0
2012-02-01 13:20:00,38.84,38.87,38.82,38.84,31000.0,37.7626,37.7917,37.7431,37.7626,31000.0
2012-02-01 13:25:00,38.84,38.85,38.8,38.82,9500.0,37.7626,37.7723,37.7237,37.7431,9500.0
2012-02-01 13:30:00,38.84,38.93,38.82,38.9,7800.0,37.7626,37.8501,37.7431,37.8209,7800.0
2012-02-01 13:35:00,38.9,39.06,38.9,38.95,23700.0,37.8209,37.9765,37.8209,37.8695,23700.0
2012-02-01 13:40:00,38.93,38.95,38.83,38.84,6500.0,37.8501,37.8695,37.7529,37.7626,6500.0
2012-02-01 13:45:00,38.87,38.95,38.82,38.87,8000.0,37.7917,37.8695,37.7431,37.7917,8000.0
2012-02-01 13:50:00,38.89,38.91,38.8,38.86,13800.0,37.8112,37.8306,37.7237,37.782,13800.0
2012-02-01 13:55:00,38.83,38.89,38.74,38.75,17300.0,37.7529,37.8112,37.6654,37.6751,17300.0
2012-02-01 14:00:00,38.77,38.81,38.67,38.7,32100.0,37.6945,37.7334,37.5973,37.6265,32100.0
2012-02-01 14:05:00,38.72,38.81,38.71,38.81,7600.0,37.6459,37.7334,37.6362,37.7334,7600.0
2012-02-01 14:10:00,38.81,38.89,38.8,38.88,8400.0,37.7334,37.8112,37.7237,37.8015,8400.0
2012-02-01 14:15:00,38.88,38.96,38.83,38.92,14400.0,37.8015,37.8793,37.7529,37.8404,14400.0
2012-02-01 14:20:00,38.91,39.09,38.8,39.05,63400.0,37.8306,38.0056,37.7237,37.9668,63400.0
2012-02-01 14:25:00,39.06,39.1,38.98,39.0,14600.0,37.9765,38.0154,37.8987,37.9181,14600.0
2012-02-01 14:30:00,39.02,39.06,38.89,38.9,12300.0,37.9376,37.9765,37.8112,37.8209,12300.0
2012-02-01 14:35:00,38.9,38.92,38.72,38.72,46400.0,37.8209,37.8404,37.6459,37.6459,46400.0
2012-02-01 14:40:00,38.71,38.74,38.52,38.58,19100.0,37.6362,37.6654,37.4515,37.5098,19100.0
2012-02-01 14:45:00,38.56,38.59,38.4,38.44,23900.0,37.4903,37.5195,37.3348,37.3737,23900.0
2012-02-01 14:50:00,38.4,38.7,38.4,38.57,27400.0,37.3348,37.6265,37.3348,37.5001,27400.0
2012-02-01 14:55:00,38.58,38.65,38.56,38.62,8300.0,37.5098,37.5779,37.4903,37.5487,8300.0
2012-02-01 15:00:00,38.63,38.68,38.6,38.63,11200.0,37.5584,37.607,37.5292,37.5584,11200.0
2012-02-01 15:05:00,38.66,38.75,38.64,38.73,6300.0,37.5876,37.6751,37.5681,37.6556,6300.0
2012-02-01 15:10:00,38.73,38.75,38.63,38.67,19200.0,37.6556,37.6751,37.5584,37.5973,19200.0
2012-02-01 15:15:00,38.65,38.71,38.64,38.7,6800.0,37.5779,37.6362,37.5681,37.6265,6800.0
2012-02-01 15:20:00,38.69,38.7,38.43,38.52,20000.0,37.6167,37.6265,37.364,37.4515,20000.0
2012-02-01 15:25:00,38.51,38.58,38.48,38.54,10400.0,37.4417,37.5098,37.4126,37.4709,10400.0
2012-02-01 15:30:00,38.55,38.55,38.43,38.45,17000.0,37.4806,37.4806,37.364,37.3834,17000.0
2012-02-01 15:35:00,38.45,38.45,38.4,38.41,21400.0,37.3834,37.3834,37.3348,37.3445,21400.0
2012-02-01 15:40:00,38.41,38.51,38.36,38.36,31300.0,37.3445,37.4417,37.2959,37.2959,31300.0
2012-02-01 15:45:00,38.36,38.48,38.34,38.39,24300.0,37.2959,37.4126,37.2765,37.3251,24300.0
2012-02-01 15:50:00,38.37,38.52,38.35,38.47,34300.0,37.3056,37.4515,37.2862,37.4028,34300.0
2012-02-01 15:55:00,38.48,38.59,38.37,38.49,98700.0,37.4126,37.5195,37.3056,37.4223,98700.0
2012-02-02 09:30:00,38.63,38.74,38.6,38.65,26300.0,37.5584,37.6654,37.5292,37.5779,26300.0
2012-02-02 09:35:00,38.61,38.76,38.55,38.66,13500.0,37.539,37.6848,37.4806,37.5876,13500.0
2012-02-02 09:40:00,38.65,38.69,38.49,38.64,8700.0,37.5779,37.6167,37.4223,37.5681,8700.0
2012-02-02 09:45:00,38.61,38.69,38.49,38.6,50600.0,37.539,37.6167,37.4223,37.5292,50600.0
2012-02-02 09:50:00,38.63,38.7,38.48,38.59,22900.0,37.5584,37.6265,37.4126,37.5195,22900.0
2012-02-02 09:55:00,38.6,38.97,38.56,38.87,21900.0,37.5292,37.889,37.4903,37.7917,21900.0
2012-02-02 10:00:00,38.93,39.0,38.89,38.9,16800.0,37.8501,37.9181,37.8112,37.8209,16800.0
2012-02-02 10:05:00,38.89,38.95,38.84,38.94,13200.0,37.8112,37.8695,37.7626,37.8598,13200.0
2012-02-02 10:10:00,38.94,38.98,38.87,38.9,39600.0,37.8598,37.8987,37.7917,37.8209,39600.0
2012-02-02 10:15:00,38.88,38.98,38.87,38.91,26600.0,37.8015,37.8987,37.7917,37.8306,26600.0
2012-02-02 10:20:00,38.89,38.98,38.86,38.87,42600.0,37.8112,37.8987,37.782,37.7917,42600.0
2012-02-02 10:25:00,38.88,38.93,38.82,38.91,16800.0,37.8015,37.8501,37.7431,37.8306,16800.0
2012-02-02 10:30:00,38.94,38.98,38.88,38.93,34500.0,37.8598,37.8987,37.8015,37.8501,34500.0
2012-02-02 10:35:00,38.93,38.96,38.9,38.94,25100.0,37.8501,37.8793,37.8209,37.8598,25100.0
2012-02-02 10:40:00,38.94,38.96,38.87,38.87,53600.0,37.8598,37.8793,37.7917,37.7917,53600.0
2012-02-02 10:45:00,38.89,38.91,38.81,38.82,26600.0,37.8112,37.8306,37.7334,37.7431,26600.0
2012-02-02 10:50:00,38.81,38.85,38.67,38.7,34600.0,37.7334,37.7723,37.5973,37.6265,34600.0
2012-02-02 10:55:00,38.7,38.75,38.67,38.73,11200.0,37.6265,37.6751,37.5973,37.6556,11200.0
2012-02-02 11:00:00,38.73,38.75,38.67,38.67,45000.0,37.6556,37.6751,37.5973,37.5973,45000.0
2012-02-02 11:05:00,38.68,38.73,38.56,38.63,27800.0,37.607,37.6556,37.4903,37.5584,27800.0
2012-02-02 11:10:00,38.63,38.68,38.41,38.45,34600.0,37.5584,37.607,37.3445,37.3834,34600.0
2012-02-02 11:15:00,38.46,38.52,38.32,38.35,23900.0,37.3931,37.4515,37.257,37.2862,23900.0
2012-02-02 11:20:00,38.35,38.38,38.3,38.33,24400.0,37.2862,37.3153,37.2376,37.2667,24400.0
2012-02-02 11:25:00,38.31,38.36,38.24,38.26,12100.0,37.2473,37.2959,37.1792,37.1987,12100.0
2012-02-02 11:30:00,38.27,38.33,38.19,38.25,23800.0,37.2084,37.2667,37.1306,37.1889,23800.0
2012-02-02 11:35:00,38.25,38.25,38.08,38.13,29800.0,37.1889,37.1889,37.0237,37.0723,29800.0
2012-02-02 11:40:00,38.14,38.27,38.13,38.22,26400.0,37.082,37.2084,37.0723,37.1598,26400.0
2012-02-02 11:45:00,38.2,38.35,38.17,38.28,92800.0,37.1403,37.2862,37.1112,37.2181,92800.0
2012-02-02 11:50:00,38.28,38.52,38.23,38.39,21700.0,37.2181,37.4515,37.1695,37.3251,21700.0
2012-02-02 11:55:00,38.4,38.45,38.37,38.4,33000.0,37.3348,37.3834,37.3056,37.3348,33000.0
2012-02-02 12:00:00,38.38,38.4,38.34,38.34,8900.0,37.3153,37.3348,37.2765,37.2765,8900.0
2012-02-02 12:05:00,38.34,38.39,38.23,38.26,22000.0,37.2765,37.3251,37.1695,37.1987,22000.0
2012-02-02 12:10:00,38.23,38.27,38.22,38.25,13800.0,37.1695,37.2084,37.1598,37.1889,13800.0
2012-02-02 12:15:00,38.23,38.34,38.23,38.29,22600.0,37.1695,37.2765,37.1695,37.2278,22600.0
2012-02-02 12:20:00,38.29,38.36,38.27,38.27,10600.0,37.2278,37.2959,37.2084,37.2084,10600.0
2012-02-02 12:25:00,38.28,38.36,38.28,38.34,6600.0,37.2181,37.2959,37.2181,37.2765,6600.0
2012-02-02 12:30:00,38.34,38.35,38.26,38.3,23900.0,37.2765,37.2862,37.1987,37.2376,23900.0
2012-02-02 12:35:00,38.3,38.34,38.27,38.3,36500.0,37.2376,37.2765,37.2084,37.2376,36500.0
2012-02-02 12:40:00,38.3,38.33,38.29,38.31,17200.0,37.2376,37.2667,37.2278,37.2473,17200.0
2012-02-02 12:45:00,38.34,38.4,38.34,38.35,12500.0,37.2765,37.3348,37.2765,37.2862,12500.0
2012-02-02 12:50:00,38.35,38.4,38.33,38.39,4200.0,37.2862,37.3348,37.2667,37.3251,4200.0
2012-02-02 12:55:00,38.38,38.49,38.34,38.47,33900.0,37.3153,37.4223,37.2765,37.4028,33900.0
2012-02-02 13:00:00,38.49,38.51,38.43,38.43,10500.0,37.4223,37.4417,37.364,37.364,10500.0
2012-02-02 13:05:00,38.43,38.58,38.42,38.58,19400.0,37.364,37.5098,37.3542,37.5098,19400.0
2012-02-02 13:10:00,38.58,38.58,38.53,38.54,10100.0,37.5098,37.5098,37.4612,37.4709,10100.0
2012-02-02 13:15:00,38.52,38.59,38.52,38.57,9700.0,37.4515,37.5195,37.4515,37.5001,9700.0
2012-02-02 13:20:00,38.58,38.6,38.5,38.53,23200.0,37.5098,37.5292,37.432,37.4612,23200.0
2012-02-02 13:25:00,38.53,38.54,38.5,38.5,6300.0,37.4612,37.4709,37.432,37.432,6300.0
2012-02-02 13:30:00,38.5,38.6,38.5,38.6,20400.0,37.432,37.5292,37.432,37.5292,20400.0
2012-02-02 13:35:00,38.59,38.6,38.57,38.59,11200.0,37.5195,37.5292,37.5001,37.5195,11200.0
2012-02-02 13:40:00,38.58,38.6,38.55,38.56,7100.0,37.5098,37.5292,37.4806,37.4903,7100.0
2012-02-02 13:45:00,38.55,38.7,38.55,38.68,14500.0,37.4806,37.6265,37.4806,37.607,14500.0
2012-02-02 13:50:00,38.69,38.76,38.65,38.73,15800.0,37.6167,37.6848,37.5779,37.6556,15800.0
2012-02-02 13:55:00,38.75,38.77,38.71,38.71,7800.0,37.6751,37.6945,37.6362,37.6362,7800.0
2012-02-02 14:00:00,38.68,38.73,38.68,38.72,4800.0,37.607,37.6556,37.607,37.6459,4800.0
2012-02-02 14:05:00,38.72,38.73,38.64,38.65,15400.0,37.6459,37.6556,37.5681,37.5779,15400.0
2012-02-02 14:10:00,38.64,38.71,38.62,38.7,11800.0,37.5681,37.6362,37.5487,37.6265,11800.0
2012-02-02 14:15:00,38.7,38.72,38.6,38.6,4000.0,37.6265,37.6459,37.5292,37.5292,4000.0
2012-02-02 14:20:00,38.6,38.62,38.56,38.59,5100.0,37.5292,37.5487,37.4903,37.5195,5100.0
2012-02-02 14:25:00,38.63,38.64,38.57,38.57,9300.0,37.5584,37.5681,37.5001,37.5001,9300.0
2012-02-02 14:30:00,38.58,38.66,38.57,38.64,3900.0,37.5098,37.5876,37.5001,37.5681,3900.0
2012-02-02 14:35:00,38.65,38.67,38.61,38.61,3200.0,37.5779,37.5973,37.539,37.539,3200.0
2012-02-02 14:40:00,38.61,38.61,38.51,38.57,6000.0,37.539,37.539,37.4417,37.5001,6000.0
2012-02-02 14:45:00,38.57,38.58,38.5,38.54,10300.0,37.5001,37.5098,37.432,37.4709,10300.0
2012-02-02 14:50:00,38.52,38.55,38.49,38.52,9000.0,37.4515,37.4806,37.4223,37.4515,9000.0
2012-02-02 14:55:00,38.53,38.56,38.51,38.56,7000.0,37.4612,37.4903,37.4417,37.4903,7000.0
2012-02-02 15:00:00,38.55,38.59,38.53,38.53,89800.0,37.4806,37.5195,37.4612,37.4612,89800.0
2012-02-02 15:05:00,38.56,38.59,38.54,38.55,44700.0,37.4903,37.5195,37.4709,37.4806,44700.0
2012-02-02 15:10:00,38.55,38.57,38.51,38.54,12400.0,37.4806,37.5001,37.4417,37.4709,12400.0
2012-02-02 15:15:00,38.55,38.55,38.45,38.46,32600.0,37.4806,37.4806,37.3834,37.3931,32600.0
2012-02-02 15:20:00,38.46,38.51,38.44,38.49,45500.0,37.3931,37.4417,37.3737,37.4223,45500.0
2012-02-02 15:25:00,38.49,38.5,38.45,38.45,29100.0,37.4223,37.432,37.3834,37.3834,29100.0
2012-02-02 15:30:00,38.46,38.61,38.45,38.59,23600.0,37.3931,37.539,37.3834,37.5195,23600.0
2012-02-02 15:35:00,38.61,38.7,38.59,38.66,34400.0,37.539,37.6265,37.5195,37.5876,34400.0
2012-02-02 15:40:00,38.66,38.69,38.52,38.55,36000.0,37.5876,37.6167,37.4515,37.4806,36000.0
2012-02-02 15:45:00,38.55,38.55,38.43,38.46,27400.0,37.4806,37.4806,37.364,37.3931,27400.0
2012-02-02 15:50:00,38.47,38.5,38.45,38.48,21100.0,37.4028,37.432,37.3834,37.4126,21100.0
2012-02-02 15:55:00,38.49,38.51,38.49,38.5,39000.0,37.4223,37.4417,37.4223,37.432,39000.0
2012-02-03 09:30:00,39.49,39.49,39.3,39.48,36200.0,38.3946,38.3946,38.2098,38.3848,36200.0
2012-02-03 09:35:00,39.46,39.48,39.31,39.35,31600.0,38.3654,38.3848,38.2195,38.2584,31600.0
2012-02-03 09:40:00,39.37,39.41,39.09,39.32,40900.0,38.2779,38.3168,38.0056,38.2293,40900.0
2012-02-03 09:45:00,39.3,39.36,39.23,39.34,18300.0,38.2098,38.2682,38.1418,38.2487,18300.0
2012-02-03 09:50:00,39.33,39.4,39.31,39.39,37400.0,38.239,38.307,38.2195,38.2973,37400.0
2012-02-03 09:55:00,39.35,39.48,39.35,39.45,8900.0,38.2584,38.3848,38.2584,38.3557,8900.0
2012-02-03 10:00:00,39.48,39.54,39.38,39.43,34100.0,38.3848,38.4432,38.2876,38.3362,34100.0
2012-02-03 10:05:00,39.44,39.82,39.39,39.81,47100.0,38.3459,38.7154,38.2973,38.7057,47100.0
2012-02-03 10:10:00,39.81,39.94,39.78,39.79,23300.0,38.7057,38.8321,38.6765,38.6862,23300.0
2012-02-03 10:15:00,39.8,39.82,39.69,39.79,24800.0,38.696,38.7154,38.589,38.6862,24800.0
2012-02-03 10:20:00,39.79,39.8,39.66,39.66,18500.0,38.6862,38.696,38.5598,38.5598,18500.0
2012-02-03 10:25:00,39.67,39.76,39.61,39.66,9400.0,38.5696,38.6571,38.5112,38.5598,9400.0
2012-02-03 10:30:00,39.68,39.79,39.67,39.73,8100.0,38.5793,38.6862,38.5696,38.6279,8100.0
2012-02-03 10:35:00,39.75,39.75,39.54,39.68,80700.0,38.6473,38.6473,38.4432,38.5793,80700.0
2012-02-03 10:40:00,39.68,39.7,39.51,39.59,88200.0,38.5793,38.5987,38.414,38.4918,88200.0
2012-02-03 10:45:00,39.62,39.81,39.61,39.74,21700.0,38.5209,38.7057,38.5112,38.6376,21700.0
2012-02-03 10:50:00,39.73,39.86,39.72,39.82,24800.0,38.6279,38.7543,38.6182,38.7154,24800.0
2012-02-03 10:55:00,39.82,39.86,39.82,39.83,4500.0,38.7154,38.7543,38.7154,38.7251,4500.0
2012-02-03 11:00:00,39.8,39.83,39.72,39.8,4500.0,38.696,38.7251,38.6182,38.696,4500.0
2012-02-03 11:05:00,39.77,39.77,39.64,39.68,10100.0,38.6668,38.6668,38.5404,38.5793,10100.0
2012-02-03 11:10:00,39.66,39.81,39.64,39.8,19900.0,38.5598,38.7057,38.5404,38.696,19900.0
2012-02-03 11:15:00,39.81,39.83,39.79,39.83,4100.0,38.7057,38.7251,38.6862,38.7251,4100.0
2012-02-03 11:20:00,39.85,39.88,39.83,39.86,11900.0,38.7446,38.7737,38.7251,38.7543,11900.0
2012-02-03 11:25:00,39.87,39.89,39.83,39.86,15900.0,38.764,38.7835,38.7251,38.7543,15900.0
2012-02-03 11:30:00,39.88,39.91,39.84,39.84,5900.0,38.7737,38.8029,38.7348,38.7348,5900.0
2012-02-03 11:35:00,39.84,39.94,39.84,39.91,28800.0,38.7348,38.8321,38.7348,38.8029,28800.0
2012-02-03 11:40:00,39.93,39.97,39.89,39.97,32100.0,38.8223,38.8612,38.7835,38.8612,32100.0
2012-02-03 11:45:00,39.97,40.13,39.97,40.13,85800.0,38.8612,39.0168,38.8612,39.0168,85800.0
2012-02-03 11:50:00,40.13,40.31,40.1,40.25,37300.0,39.0168,39.1918,38.9876,39.1335,37300.0
2012-02-03 11:55:00,40.3,40.4,40.23,40.24,22800.0,39.1821,39.2793,39.114,39.1237,22800.0
2012-02-03 12:00:00,40.25,40.27,40.21,40.25,28600.0,39.1335,39.1529,39.0946,39.1335,28600.0
2012-02-03 12:05:00,40.27,40.42,40.27,40.41,23500.0,39.1529,39.2988,39.1529,39.289,23500.0
2012-02-03 12:10:00,40.43,40.46,40.4,40.42,20800.0,39.3085,39.3376,39.2793,39.2988,20800.0
2012-02-03 12:15:00,40.43,40.45,40.32,40.33,37700.0,39.3085,39.3279,39.2015,39.2112,37700.0
2012-02-03 12:20:00,40.31,40.35,40.29,40.35,16300.0,39.1918,39.2307,39.1724,39.2307,16300.0
2012-02-03 12:25:00,40.35,40.4,40.31,40.33,14100.0,39.2307,39.2793,39.1918,39.2112,14100.0
2012-02-03 12:30:00,40.33,40.39,40.32,40.38,17300.0,39.2112,39.2696,39.2015,39.2599,17300.0
2012-02-03 12:35:00,40.38,40.41,40.37,40.4,22800.0,39.2599,39.289,39.2501,39.2793,22800.0
2012-02-03 12:40:00,40.4,40.65,40.4,40.65,23900.0,39.2793,39.5224,39.2793,39.5224,23900.0
2012-02-03 12:45:00,40.62,40.84,40.62,40.79,39700.0,39.4932,39.7071,39.4932,39.6585,39700.0
2012-02-03 12:50:00,40.78,40.78,40.66,40.72,11500.0,39.6488,39.6488,39.5321,39.5904,11500.0
2012-02-03 12:55:00,40.7,40.73,40.66,40.73,4900.0,39.571,39.6002,39.5321,39.6002,4900.0
2012-02-03 13:00:00,40.73,40.76,40.66,40.66,22100.0,39.6002,39.6293,39.5321,39.5321,22100.0
2012-02-03 13:05:00,40.66,40.69,40.65,40.67,10200.0,39.5321,39.5613,39.5224,39.5418,10200.0
2012-02-03 13:10:00,40.67,40.69,40.65,40.65,7700.0,39.5418,39.5613,39.5224,39.5224,7700.0
2012-02-03 13:15:00,40.65,40.67,40.51,40.55,22000.0,39.5224,39.5418,39.3863,39.4251,22000.0
2012-02-03 13:20:00,40.55,40.6,40.52,40.6,6400.0,39.4251,39.4738,39.396,39.4738,6400.0
2012-02-03 13:25:00,40.6,40.67,40.58,40.64,24200.0,39.4738,39.5418,39.4543,39.5126,24200.0
2012-02-03 13:30:00,40.66,40.66,40.55,40.63,20400.0,39.5321,39.5321,39.4251,39.5029,20400.0
2012-02-03 13:35:00,40.65,40.65,40.59,40.59,77300.0,39.5224,39.5224,39.464,39.464,77300.0
2012-02-03 13:40:00,40.59,40.59,40.55,40.56,9200.0,39.464,39.464,39.4251,39.4349,9200.0
2012-02-03 13:45:00,40.56,40.62,40.56,40.6,8900.0,39.4349,39.4932,39.4349,39.4738,8900.0
2012-02-03 13:50:00,40.6,40.6,40.51,40.53,16400.0,39.4738,39.4738,39.3863,39.4057,16400.0
2012-02-03 13:55:00,40.55,40.57,40.52,40.52,18400.0,39.4251,39.4446,39.396,39.396,18400.0
2012-02-03 14:00:00,40.53,40.65,40.53,40.6,31900.0,39.4057,39.5224,39.4057,39.4738,31900.0
2012-02-03 14:05:00,40.61,40.67,40.61,40.66,52200.0,39.4835,39.5418,39.4835,39.5321,52200.0
2012-02-03 14:10:00,40.65,40.71,40.63,40.69,14000.0,39.5224,39.5807,39.5029,39.5613,14000.0
2012-02-03 14:15:00,40.71,40.86,40.71,40.86,29000.0,39.5807,39.7265,39.5807,39.7265,29000.0
2012-02-03 14:20:00,40.87,41.02,40.86,40.98,46300.0,39.7363,39.8821,39.7265,39.8432,46300.0
2012-02-03 14:25:00,40.98,40.98,40.88,40.91,31800.0,39.8432,39.8432,39.746,39.7752,31800.0
2012-02-03 14:30:00,40.9,40.93,40.83,40.87,22100.0,39.7654,39.7946,39.6974,39.7363,22100.0
2012-02-03 14:35:00,40.87,41.01,40.87,40.94,19200.0,39.7363,39.8724,39.7363,39.8043,19200.0
2012-02-03 14:40:00,40.94,40.95,40.85,40.87,61400.0,39.8043,39.814,39.7168,39.7363,61400.0
2012-02-03 14:45:00,40.87,40.88,40.78,40.81,14900.0,39.7363,39.746,39.6488,39.6779,14900.0
2012-02-03 14:50:00,40.82,40.9,40.8,40.89,44900.0,39.6877,39.7654,39.6682,39.7557,44900.0
2012-02-03 14:55:00,40.9,40.94,40.89,40.93,40000.0,39.7654,39.8043,39.7557,39.7946,40000.0
2012-02-03 15:00:00,40.93,40.98,40.92,40.98,24500.0,39.7946,39.8432,39.7849,39.8432,24500.0
2012-02-03 15:05:00,40.99,41.09,40.98,40.98,49200.0,39.8529,39.9502,39.8432,39.8432,49200.0
2012-02-03 15:10:00,41.0,41.01,40.89,40.89,54400.0,39.8627,39.8724,39.7557,39.7557,54400.0
2012-02-03 15:15:00,40.89,40.93,40.78,40.78,30100.0,39.7557,39.7946,39.6488,39.6488,30100.0
2012-02-03 15:20:00,40.79,40.79,40.7,40.71,28500.0,39.6585,39.6585,39.571,39.5807,28500.0
2012-02-03 15:25:00,40.7,40.7,40.53,40.53,22600.0,39.571,39.571,39.4057,39.4057,22600.0
2012-02-03 15:30:00,40.52,40.56,40.5,40.5,28700.0,39.396,39.4349,39.3765,39.3765,28700.0
2012-02-03 15:35:00,40.5,40.54,40.44,40.52,50400.0,39.3765,39.4154,39.3182,39.396,50400.0
2012-02-03 15:40:00,40.52,40.55,40.41,40.41,48600.0,39.396,39.4251,39.289,39.289,48600.0
2012-02-03 15:45:00,40.42,40.45,40.35,40.35,55000.0,39.2988,39.3279,39.2307,39.2307,55000.0
2012-02-03 15:50:00,40.35,40.45,40.31,40.33,93000.0,39.2307,39.3279,39.1918,39.2112,93000.0
2012-02-03 15:55:00,40.33,40.35,40.3,40.35,130000.0,39.2112,39.2307,39.1821,39.2307,130000.0
2012-02-06 09:30:00,40.02,40.12,39.64,39.66,31900.0,38.9098,39.0071,38.5404,38.5598,31900.0
2012-02-06 09:35:00,39.66,39.93,39.61,39.93,30800.0,38.5598,38.8223,38.5112,38.8223,30800.0
2012-02-06 09:40:00,39.92,39.96,39.77,39.84,28100.0,38.8126,38.8515,38.6668,38.7348,28100.0
2012-02-06 09:45:00,39.85,40.2,39.81,40.18,17900.0,38.7446,39.0849,38.7057,39.0654,17900.0
2012-02-06 09:50:00,40.24,40.5,40.23,40.5,35000.0,39.1237,39.3765,39.114,39.3765,35000.0
2012-02-06 09:55:00,40.5,40.81,40.45,40.79,63300.0,39.3765,39.6779,39.3279,39.6585,63300.0
2012-02-06 10:00:00,40.75,40.9,40.74,40.89,26500.0,39.6196,39.7654,39.6099,39.7557,26500.0
2012-02-06 10:05:00,40.89,40.89,40.66,40.72,9200.0,39.7557,39.7557,39.5321,39.5904,9200.0
2012-02-06 10:10:00,40.73,40.82,40.66,40.74,59500.0,39.6002,39.6877,39.5321,39.6099,59500.0
2012-02-06 10:15:00,40.75,40.92,40.75,40.85,42900.0,39.6196,39.7849,39.6196,39.7168,42900.0
2012-02-06 10:20:00,40.85,40.88,40.75,40.79,71300.0,39.7168,39.746,39.6196,39.6585,71300.0
2012-02-06 10:25:00,40.78,40.79,40.6,40.68,23700.0,39.6488,39.6585,39.4738,39.5515,23700.0
2012-02-06 10:30:00,40.61,40.76,40.59,40.76,72000.0,39.4835,39.6293,39.464,39.6293,72000.0
2012-02-06 10:35:00,40.74,40.78,40.64,40.65,38600.0,39.6099,39.6488,39.5126,39.5224,38600.0
2012-02-06 10:40:00,40.65,40.66,40.59,40.65,21900.0,39.5224,39.5321,39.464,39.5224,21900.0
2012-02-06 10:45:00,40.67,40.71,40.62,40.68,10700.0,39.5418,39.5807,39.4932,39.5515,10700.0
2012-02-06 10:50:00,40.66,40.76,40.59,40.72,24100.0,39.5321,39.6293,39.464,39.5904,24100.0
2012-02-06 10:55:00,40.72,40.82,40.63,40.8,28100.0,39.5904,39.6877,39.5029,39.6682,28100.0
2012-02-06 11:00:00,40.81,40.86,40.64,40.68,21100.0,39.6779,39.7265,39.5126,39.5515,21100.0
2012-02-06 11:05:00,40.69,40.83,40.67,40.83,30600.0,39.5613,39.6974,39.5418,39.6974,30600.0
2012-02-06 11:10:00,40.82,40.85,40.7,40.72,5300.0,39.6877,39.7168,39.571,39.5904,5300.0
2012-02-06 11:15:00,40.7,40.76,40.61,40.76,12900.0,39.571,39.6293,39.4835,39.6293,12900.0
2012-02-06 11:20:00,40.77,40.81,40.66,40.72,10700.0,39.639,39.6779,39.5321,39.5904,10700.0
2012-02-06 11:25:00,40.72,40.76,40.72,40.75,2900.0,39.5904,39.6293,39.5904,39.6196,2900.0
2012-02-06 11:30:00,40.75,40.84,40.75,40.82,12300.0,39.6196,39.7071,39.6196,39.6877,12300.0
2012-02-06 11:35:00,40.82,40.83,40.64,40.66,7300.0,39.6877,39.6974,39.5126,39.5321,7300.0
2012-02-06 11:40:00,40.66,40.66,40.62,40.66,5600.0,39.5321,39.5321,39.4932,39.5321,5600.0
2012-02-06 11:45:00,40.67,40.72,40.64,40.66,4900.0,39.5418,39.5904,39.5126,39.5321,4900.0
2012-02-06 11:50:00,40.67,40.7,40.63,40.63,12500.0,39.5418,39.571,39.5029,39.5029,12500.0
2012-02-06 11:55:00,40.66,40.72,40.65,40.7,5100.0,39.5321,39.5904,39.5224,39.571,5100.0
2012-02-06 12:00:00,40.72,40.75,40.69,40.72,15100.0,39.5904,39.6196,39.5613,39.5904,15100.0
2012-02-06 12:05:00,40.72,40.73,40.65,40.65,9700.0,39.5904,39.6002,39.5224,39.5224,9700.0
2012-02-06 12:10:00,40.65,40.76,40.65,40.73,11000.0,39.5224,39.6293,39.5224,39.6002,11000.0
2012-02-06 12:15:00,40.72,40.78,40.68,40.77,13900.0,39.5904,39.6488,39.5515,39.639,13900.0
2012-02-06 12:20:00,40.77,40.85,40.77,40.83,8700.0,39.639,39.7168,39.639,39.6974,8700.0
2012-02-06 12:25:00,40.83,40.87,40.82,40.82,3600.0,39.6974,39.7363,39.6877,39.6877,3600.0
2012-02-06 12:30:00,40.85,40.9,40.84,40.88,8900.0,39.7168,39.7654,39.7071,39.746,8900.0
2012-02-06 12:35:00,40.87,40.9,40.85,40.85,11200.0,39.7363,39.7654,39.7168,39.7168,11200.0
2012-02-06 12:40:00,40.87,40.88,40.82,40.88,6400.0,39.7363,39.746,39.6877,39.746,6400.0
2012-02-06 12:45:00,40.88,41.0,40.88,40.97,28800.0,39.746,39.8627,39.746,39.8335,28800.0
2012-02-06 12:50:00,40.98,41.08,40.96,41.06,80900.0,39.8432,39.9404,39.8238,39.921,80900.0
2012-02-06 12:55:00,41.06,41.11,40.97,41.06,23800.0,39.921,39.9696,39.8335,39.921,23800.0
2012-02-06 13:00:00,41.06,41.07,41.03,41.03,17600.0,39.921,39.9307,39.8918,39.8918,17600.0
2012-02-06 13:05:00,41.03,41.05,41.01,41.03,10500.0,39.8918,39.9113,39.8724,39.8918,10500.0
2012-02-06 13:10:00,41.03,41.04,41.01,41.02,2700.0,39.8918,39.9016,39.8724,39.8821,2700.0
2012-02-06 13:15:00,40.97,41.08,40.97,41.03,16100.0,39.8335,39.9404,39.8335,39.8918,16100.0
2012-02-06 13:20:00,41.04,41.04,41.0,41.02,1700.0,39.9016,39.9016,39.8627,39.8821,1700.0
2012-02-06 13:25:00,41.03,41.03,41.0,41.0,1300.0,39.8918,39.8918,39.8627,39.8627,1300.0
2012-02-06 13:30:00,41.01,41.08,40.99,41.02,51000.0,39.8724,39.9404,39.8529,39.8821,51000.0
2012-02-06 13:35:00,41.0,41.01,40.99,40.99,9800.0,39.8627,39.8724,39.8529,39.8529,9800.0
2012-02-06 13:40:00,40.99,41.01,40.99,41.0,6500.0,39.8529,39.8724,39.8529,39.8627,6500.0
2012-02-06 13:45:00,40.99,40.99,40.89,40.89,12100.0,39.8529,39.8529,39.7557,39.7557,12100.0
2012-02-06 13:50:00,40.89,40.91,40.79,40.88,8000.0,39.7557,39.7752,39.6585,39.746,8000.0
2012-02-06 13:55:00,40.88,40.88,40.83,40.86,3200.0,39.746,39.746,39.6974,39.7265,3200.0
2012-02-06 14:00:00,40.83,40.85,40.82,40.84,6900.0,39.6974,39.7168,39.6877,39.7071,6900.0
2012-02-06 14:05:00,40.84,40.86,40.83,40.86,4300.0,39.7071,39.7265,39.6974,39.7265,4300.0
2012-02-06 14:10:00,40.86,40.99,40.86,40.97,11300.0,39.7265,39.8529,39.7265,39.8335,11300.0
2012-02-06 14:15:00,40.98,40.98,40.94,40.95,11700.0,39.8432,39.8432,39.8043,39.814,11700.0
2012-02-06 14:20:00,40.95,40.99,40.94,40.99,9800.0,39.814,39.8529,39.8043,39.8529,9800.0
2012-02-06 14:25:00,41.01,41.08,41.0,41.04,67200.0,39.8724,39.9404,39.8627,39.9016,67200.0
2012-02-06 14:30:00,41.03,41.14,41.03,41.14,12300.0,39.8918,39.9988,39.8918,39.9988,12300.0
2012-02-06 14:35:00,41.13,41.2,41.13,41.18,16900.0,39.9891,40.0571,39.9891,40.0377,16900.0
2012-02-06 14:40:00,41.18,41.18,41.11,41.17,23300.0,40.0377,40.0377,39.9696,40.0279,23300.0
2012-02-06 14:45:00,41.18,41.2,41.1,41.14,10500.0,40.0377,40.0571,39.9599,39.9988,10500.0
2012-02-06 14:50:00,41.13,41.15,41.1,41.11,8200.0,39.9891,40.0085,39.9599,39.9696,8200.0
2012-02-06 14:55:00,41.12,41.16,41.11,41.12,7300.0,39.9793,40.0182,39.9696,39.9793,7300.0
2012-02-06 15:00:00,41.11,41.11,41.06,41.1,17300.0,39.9696,39.9696,39.921,39.9599,17300.0
2012-02-06 15:05:00,41.1,41.17,41.1,41.14,22200.0,39.9599,40.0279,39.9599,39.9988,22200.0
2012-02-06 15:10:00,41.16,41.25,41.14,41.14,40200.0,40.0182,40.1057,39.9988,39.9988,40200.0
2012-02-06 15:15:00,41.15,41.24,41.14,41.24,18100.0,40.0085,40.096,39.9988,40.096,18100.0
2012-02-06 15:20:00,41.24,41.28,41.18,41.18,14700.0,40.096,40.1349,40.0377,40.0377,14700.0
2012-02-06 15:25:00,41.18,41.2,41.17,41.19,8600.0,40.0377,40.0571,40.0279,40.0474,8600.0
2012-02-06 15:30:00,41.17,41.23,41.16,41.23,28000.0,40.0279,40.0863,40.0182,40.0863,28000.0
2012-02-06 15:35:00,41.22,41.23,41.15,41.15,26900.0,40.0766,40.0863,40.0085,40.0085,26900.0
2012-02-06 15:40:00,41.15,41.24,41.14,41.24,28700.0,40.0085,40.096,39.9988,40.096,28700.0
2012-02-06 15:45:00,41.24,41.31,41.21,41.31,34500.0,40.096,40.1641,40.0668,40.1641,34500.0
2012-02-06 15:50:00,41.3,41.38,41.25,41.25,91000.0,40.1543,40.2321,40.1057,40.1057,91000.0
2012-02-06 15:55:00,41.24,41.26,41.18,41.24,100500.0,40.096,40.1155,40.0377,40.096,100500.0
2012-02-07 09:30:00,40.96,41.01,40.76,40.92,21700.0,39.8238,39.8724,39.6293,39.7849,21700.0
2012-02-07 09:35:00,40.92,40.94,40.51,40.63,28200.0,39.7849,39.8043,39.3863,39.5029,28200.0
2012-02-07 09:40:00,40.65,40.9,40.6,40.86,24300.0,39.5224,39.7654,39.4738,39.7265,24300.0
2012-02-07 09:45:00,40.83,40.94,40.55,40.87,30200.0,39.6974,39.8043,39.4251,39.7363,30200.0
2012-02-07 09:50:00,40.89,40.92,40.81,40.85,6700.0,39.7557,39.7849,39.6779,39.7168,6700.0
2012-02-07 09:55:00,40.88,41.0,40.88,40.94,6100.0,39.746,39.8627,39.746,39.8043,6100.0
2012-02-07 10:00:00,41.0,41.0,40.76,40.89,12300.0,39.8627,39.8627,39.6293,39.7557,12300.0
2012-02-07 10:05:00,40.8,40.91,40.8,40.89,25000.0,39.6682,39.7752,39.6682,39.7557,25000.0
2012-02-07 10:10:00,40.9,40.98,40.84,40.96,19600.0,39.7654,39.8432,39.7071,39.8238,19600.0
2012-02-07 10:15:00,40.96,40.99,40.9,40.92,13900.0,39.8238,39.8529,39.7654,39.7849,13900.0
2012-02-07 10:20:00,40.93,40.99,40.91,40.98,12400.0,39.7946,39.8529,39.7752,39.8432,12400.0
2012-02-07 10:25:00,40.99,41.01,40.94,40.95,45600.0,39.8529,39.8724,39.8043,39.814,45600.0
2012-02-07 10:30:00,40.95,41.03,40.91,41.03,31700.0,39.814,39.8918,39.7752,39.8918,31700.0
2012-02-07 10:35:00,41.03,41.11,41.02,41.1,14600.0,39.8918,39.9696,39.8821,39.9599,14600.0
2012-02-07 10:40:00,41.1,41.12,41.03,41.06,16500.0,39.9599,39.9793,39.8918,39.921,16500.0
2012-02-07 10:45:00,41.04,41.07,40.99,41.05,9600.0,39.9016,39.9307,39.8529,39.9113,9600.0
2012-02-07 10:50:00,41.05,41.16,41.04,41.13,20400.0,39.9113,40.0182,39.9016,39.9891,20400.0
2012-02-07 10:55:00,41.13,41.32,41.13,41.3,17200.0,39.9891,40.1738,39.9891,40.1543,17200.0
2012-02-07 11:00:00,41.31,41.4,41.21,41.29,25700.0,40.1641,40.2516,40.0668,40.1446,25700.0
2012-02-07 11:05:00,41.3,41.36,41.22,41.33,20800.0,40.1543,40.2127,40.0766,40.1835,20800.0
2012-02-07 11:10:00,41.33,41.37,41.32,41.32,6400.0,40.1835,40.2224,40.1738,40.1738,6400.0
2012-02-07 11:15:00,41.34,41.46,41.34,41.43,15500.0,40.1932,40.3099,40.1932,40.2807,15500.0
2012-02-07 11:20:00,41.45,41.49,41.37,41.49,7700.0,40.3002,40.3391,40.2224,40.3391,7700.0
2012-02-07 11:25:00,41.48,41.54,41.42,41.48,11600.0,40.3293,40.3877,40.271,40.3293,11600.0
2012-02-07 11:30:00,41.46,41.51,41.44,41.47,4500.0,40.3099,40.3585,40.2905,40.3196,4500.0
2012-02-07 11:35:00,41.48,41.48,41.37,41.4,6600.0,40.3293,40.3293,40.2224,40.2516,6600.0
2012-02-07 11:40:00,41.4,41.41,41.37,41.38,4400.0,40.2516,40.2613,40.2224,40.2321,4400.0
2012-02-07 11:45:00,41.38,41.38,41.32,41.33,20200.0,40.2321,40.2321,40.1738,40.1835,20200.0
2012-02-07 11:50:00,41.32,41.33,41.25,41.27,6700.0,40.1738,40.1835,40.1057,40.1252,6700.0
2012-02-07 11:55:00,41.26,41.36,41.24,41.35,7400.0,40.1155,40.2127,40.096,40.203,7400.0
2012-02-07 12:00:00,41.37,41.39,41.35,41.37,4300.0,40.2224,40.2418,40.203,40.2224,4300.0
2012-02-07 12:05:00,41.37,41.37,41.21,41.27,25200.0,40.2224,40.2224,40.0668,40.1252,25200.0
2012-02-07 12:10:00,41.27,41.3,41.24,41.28,4200.0,40.1252,40.1543,40.096,40.1349,4200.0
2012-02-07 12:15:00,41.28,41.33,41.27,41.3,10000.0,40.1349,40.1835,40.1252,40.1543,10000.0
2012-02-07 12:20:00,41.3,41.33,41.29,41.3,2300.0,40.1543,40.1835,40.1446,40.1543,2300.0
2012-02-07 12:25:00,41.29,41.32,41.21,41.25,6000.0,40.1446,40.1738,40.0668,40.1057,6000.0
2012-02-07 12:30:00,41.29,41.35,41.28,41.3,12400.0,40.1446,40.203,40.1349,40.1543,12400.0
2012-02-07 12:35:00,41.29,41.41,41.29,41.4,12100.0,40.1446,40.2613,40.1446,40.2516,12100.0
2012-02-07 12:40:00,41.41,41.43,41.39,41.39,7600.0,40.2613,40.2807,40.2418,40.2418,7600.0
2012-02-07 12:45:00,41.42,41.44,41.37,41.42,6600.0,40.271,40.2905,40.2224,40.271,6600.0
2012-02-07 12:50:00,41.45,41.53,41.44,41.53,8400.0,40.3002,40.378,40.2905,40.378,8400.0
2012-02-07 12:55:00,41.53,41.55,41.5,41.55,6200.0,40.378,40.3974,40.3488,40.3974,6200.0
2012-02-07 13:00:00,41.53,41.55,41.39,41.43,20700.0,40.378,40.3974,40.2418,40.2807,20700.0
2012-02-07 13:05:00,41.43,41.46,41.33,41.33,9900.0,40.2807,40.3099,40.1835,40.1835,9900.0
2012-02-07 13:10:00,41.33,41.39,41.32,41.37,19900.0,40.1835,40.2418,40.1738,40.2224,19900.0
2012-02-07 13:15:00,41.36,41.36,41.23,41.24,22700.0,40.2127,40.2127,40.0863,40.096,22700.0
2012-02-07 13:20:00,41.26,41.28,41.11,41.11,11500.0,40.1155,40.1349,39.9696,39.9696,11500.0
2012-02-07 13:25:00,41.14,41.24,41.13,41.19,13600.0,39.9988,40.096,39.9891,40.0474,13600.0
2012-02-07 13:30:00,41.2,41.2,41.14,41.14,5000.0,40.0571,40.0571,39.9988,39.9988,5000.0
2012-02-07 13:35:00,41.15,41.2,41.14,41.19,12300.0,40.0085,40.0571,39.9988,40.0474,12300.0
2012-02-07 13:40:00,41.18,41.21,41.14,41.16,18300.0,40.0377,40.0668,39.9988,40.0182,18300.0
2012-02-07 13:45:00,41.16,41.17,41.1,41.15,14500.0,40.0182,40.0279,39.9599,40.0085,14500.0
2012-02-07 13:50:00,41.15,41.15,41.1,41.11,8100.0,40.0085,40.0085,39.9599,39.9696,8100.0
2012-02-07 13:55:00,41.1,41.13,41.07,41.09,9700.0,39.9599,39.9891,39.9307,39.9502,9700.0
2012-02-07 14:00:00,41.12,41.15,41.09,41.09,2600.0,39.9793,40.0085,39.9502,39.9502,2600.0
2012-02-07 14:05:00,41.1,41.1,41.05,41.05,6700.0,39.9599,39.9599,39.9113,39.9113,6700.0
2012-02-07 14:10:00,41.06,41.1,41.02,41.05,43400.0,39.921,39.9599,39.8821,39.9113,43400.0
2012-02-07 14:15:00,41.05,41.11,41.02,41.04,23800.0,39.9113,39.9696,39.8821,39.9016,23800.0
2012-02-07 14:20:00,41.04,41.07,41.01,41.05,28200.0,39.9016,39.9307,39.8724,39.9113,28200.0
2012-02-07 14:25:00,41.03,41.05,40.98,41.02,31600.0,39.8918,39.9113,39.8432,39.8821,31600.0
2012-02-07 14:30:00,41.02,41.16,41.02,41.16,12300.0,39.8821,40.0182,39.8821,40.0182,12300.0
2012-02-07 14:35:00,41.16,41.16,41.1,41.12,4000.0,40.0182,40.0182,39.9599,39.9793,4000.0
2012-02-07 14:40:00,41.15,41.16,41.1,41.12,23100.0,40.0085,40.0182,39.9599,39.9793,23100.0
2012-02-07 14:45:00,41.12,41.13,41.08,41.1,10800.0,39.9793,39.9891,39.9404,39.9599,10800.0
2012-02-07 14:50:00,41.09,41.19,41.07,41.08,10600.0,39.9502,40.0474,39.9307,39.9404,10600.0
2012-02-07 14:55:00,41.07,41.07,40.92,40.93,25300.0,39.9307,39.9307,39.7849,39.7946,25300.0
2012-02-07 15:00:00,40.92,40.98,40.82,40.86,31000.0,39.7849,39.8432,39.6877,39.7265,31000.0
2012-02-07 15:05:00,40.89,41.02,40.84,41.02,18100.0,39.7557,39.8821,39.7071,39.8821,18100.0
2012-02-07 15:10:00,40.99,41.02,40.93,40.94,21800.0,39.8529,39.8821,39.7946,39.8043,21800.0
2012-02-07 15:15:00,40.92,41.06,40.92,41.03,9900.0,39.7849,39.921,39.7849,39.8918,9900.0
2012-02-07 15:20:00,41.04,41.09,40.97,41.06,9000.0,39.9016,39.9502,39.8335,39.921,9000.0
2012-02-07 15:25:00,41.04,41.13,41.02,41.07,7600.0,39.9016,39.9891,39.8821,39.9307,7600.0
2012-02-07 15:30:00,41.05,41.07,41.01,41.03,14600.0,39.9113,39.9307,39.8724,39.8918,14600.0
2012-02-07 15:35:00,41.01,41.03,40.96,40.98,23000.0,39.8724,39.8918,39.8238,39.8432,23000.0
2012-02-07 15:40:00,40.97,41.05,40.93,40.99,26500.0,39.8335,39.9113,39.7946,39.8529,26500.0
2012-02-07 15:45:00,41.02,41.02,40.81,40.87,29100.0,39.8821,39.8821,39.6779,39.7363,29100.0
2012-02-07 15:50:00,40.87,40.9,40.82,40.88,44600.0,39.7363,39.7654,39.6877,39.746,44600.0
2012-02-07 15:55:00,40.87,40.88,40.8,40.84,43100.0,39.7363,39.746,39.6682,39.7071,43100.0
2012-02-08 09:30:00,41.14,41.34,41.06,41.17,18700.0,39.9988,40.1932,39.921,40.0279,18700.0
2012-02-08 09:35:00,41.16,41.17,41.06,41.06,4500.0,40.0182,40.0279,39.921,39.921,4500.0
2012-02-08 09:40:00,41.05,41.18,40.95,41.17,11600.0,39.9113,40.0377,39.814,40.0279,11600.0
2012-02-08 09:45:00,41.15,41.33,41.12,41.25,28100.0,40.0085,40.1835,39.9793,40.1057,28100.0
2012-02-08 09:50:00,41.25,41.45,41.23,41.41,21800.0,40.1057,40.3002,40.0863,40.2613,21800.0
2012-02-08 09:55:00,41.41,41.58,41.4,41.56,24700.0,40.2613,40.4266,40.2516,40.4071,24700.0
2012-02-08 10:00:00,41.56,41.56,41.48,41.56,12000.0,40.4071,40.4071,40.3293,40.4071,12000.0
2012-02-08 10:05:00,41.54,41.55,41.49,41.53,15800.0,40.3877,40.3974,40.3391,40.378,15800.0
2012-02-08 10:10:00,41.53,41.53,41.32,41.33,9500.0,40.378,40.378,40.1738,40.1835,9500.0
2012-02-08 10:15:00,41.31,41.34,41.28,41.31,15800.0,40.1641,40.1932,40.1349,40.1641,15800.0
2012-02-08 10:20:00,41.34,41.34,41.26,41.31,13300.0,40.1932,40.1932,40.1155,40.1641,13300.0
2012-02-08 10:25:00,41.31,41.32,41.1,41.17,21400.0,40.1641,40.1738,39.9599,40.0279,21400.0
2012-02-08 10:30:00,41.15,41.15,40.92,40.92,8600.0,40.0085,40.0085,39.7849,39.7849,8600.0
2012-02-08 10:35:00,40.93,40.97,40.83,40.9,9600.0,39.7946,39.8335,39.6974,39.7654,9600.0
2012-02-08 10:40:00,40.91,40.92,40.86,40.88,8200.0,39.7752,39.7849,39.7265,39.746,8200.0
2012-02-08 10:45:00,40.86,40.97,40.86,40.92,3200.0,39.7265,39.8335,39.7265,39.7849,3200.0
2012-02-08 10:50:00,40.93,41.0,40.86,41.0,15500.0,39.7946,39.8627,39.7265,39.8627,15500.0
2012-02-08 10:55:00,40.97,41.01,40.97,41.0,2900.0,39.8335,39.8724,39.8335,39.8627,2900.0
2012-02-08 11:00:00,41.02,41.11,40.9,40.92,11300.0,39.8821,39.9696,39.7654,39.7849,11300.0
2012-02-08 11:05:00,40.92,41.05,40.92,40.93,29500.0,39.7849,39.9113,39.7849,39.7946,29500.0
2012-02-08 11:10:00,40.94,41.02,40.88,41.02,13700.0,39.8043,39.8821,39.746,39.8821,13700.0
2012-02-08 11:15:00,41.02,41.1,41.01,41.09,20300.0,39.8821,39.9599,39.8724,39.9502,20300.0
2012-02-08 11:20:00,41.09,41.1,40.93,41.02,45700.0,39.9502,39.9599,39.7946,39.8821,45700.0
2012-02-08 11:25:00,41.05,41.18,41.04,41.1,57600.0,39.9113,40.0377,39.9016,39.9599,57600.0
2012-02-08 11:30:00,41.05,41.11,41.04,41.08,6500.0,39.9113,39.9696,39.9016,39.9404,6500.0
2012-02-08 11:35:00,41.07,41.15,41.03,41.13,23800.0,39.9307,40.0085,39.8918,39.9891,23800.0
2012-02-08 11:40:00,41.16,41.25,41.0,41.0,17600.0,40.0182,40.1057,39.8627,39.8627,17600.0
2012-02-08 11:45:00,40.99,41.0,40.95,40.98,10100.0,39.8529,39.8627,39.814,39.8432,10100.0
2012-02-08 11:50:00,40.98,40.98,40.92,40.97,3900.0,39.8432,39.8432,39.7849,39.8335,3900.0
2012-02-08 11:55:00,40.97,40.97,40.76,40.82,16400.0,39.8335,39.8335,39.6293,39.6877,16400.0
2012-02-08 12:00:00,40.82,40.82,40.7,40.82,12400.0,39.6877,39.6877,39.571,39.6877,12400.0
2012-02-08 12:05:00,40.8,40.95,40.8,40.88,7100.0,39.6682,39.814,39.6682,39.746,7100.0
2012-02-08 12:10:00,40.9,41.01,40.88,40.99,7000.0,39.7654,39.8724,39.746,39.8529,7000.0
2012-02-08 12:15:00,40.98,40.99,40.89,40.93,50600.0,39.8432,39.8529,39.7557,39.7946,50600.0
2012-02-08 12:20:00,40.92,40.93,40.9,40.9,1600.0,39.7849,39.7946,39.7654,39.7654,1600.0
2012-02-08 12:25:00,40.9,40.9,40.83,40.86,6800.0,39.7654,39.7654,39.6974,39.7265,6800.0
2012-02-08 12:30:00,40.83,40.92,40.83,40.9,3800.0,39.6974,39.7849,39.6974,39.7654,3800.0
2012-02-08 12:35:00,40.88,40.94,40.84,40.94,8500.0,39.746,39.8043,39.7071,39.8043,8500.0
2012-02-08 12:40:00,40.94,41.04,40.93,41.01,6200.0,39.8043,39.9016,39.7946,39.8724,6200.0
2012-02-08 12:45:00,41.01,41.03,40.96,40.98,6000.0,39.8724,39.8918,39.8238,39.8432,6000.0
2012-02-08 12:50:00,40.97,41.02,40.92,41.02,25300.0,39.8335,39.8821,39.7849,39.8821,25300.0
2012-02-08 12:55:00,41.01,41.08,41.01,41.08,3300.0,39.8724,39.9404,39.8724,39.9404,3300.0
2012-02-08 13:00:00,41.09,41.12,41.07,41.09,6000.0,39.9502,39.9793,39.9307,39.9502,6000.0
2012-02-08 13:05:00,41.09,41.15,41.09,41.11,4800.0,39.9502,40.0085,39.9502,39.9696,4800.0
2012-02-08 13:10:00,41.11,41.12,40.99,41.02,44800.0,39.9696,39.9793,39.8529,39.8821,44800.0
2012-02-08 13:15:00,41.02,41.09,40.99,41.07,62500.0,39.8821,39.9502,39.8529,39.9307,62500.0
2012-02-08 13:20:00,41.08,41.15,41.02,41.05,39200.0,39.9404,40.0085,39.8821,39.9113,39200.0
2012-02-08 13:25:00,41.06,41.18,41.05,41.18,5500.0,39.921,40.0377,39.9113,40.0377,5500.0
2012-02-08 13:30:00,41.17,41.28,41.13,41.28,18100.0,40.0279,40.1349,39.9891,40.1349,18100.0
2012-02-08 13:35:00,41.27,41.35,41.27,41.35,13700.0,40.1252,40.203,40.1252,40.203,13700.0
2012-02-08 13:40:00,41.34,41.41,41.34,41.39,24600.0,40.1932,40.2613,40.1932,40.2418,24600.0
2012-02-08 13:45:00,41.37,41.41,41.26,41.27,30900.0,40.2224,40.2613,40.1155,40.1252,30900.0
2012-02-08 13:50:00,41.27,41.46,41.27,41.35,74900.0,40.1252,40.3099,40.1252,40.203,74900.0
2012-02-08 13:55:00,41.36,41.5,41.33,41.34,10900.0,40.2127,40.3488,40.1835,40.1932,10900.0
2012-02-08 14:00:00,41.35,41.35,41.23,41.23,5500.0,40.203,40.203,40.0863,40.0863,5500.0
2012-02-08 14:05:00,41.23,41.25,41.15,41.21,7800.0,40.0863,40.1057,40.0085,40.0668,7800.0
2012-02-08 14:10:00,41.21,41.3,41.2,41.27,7900.0,40.0668,40.1543,40.0571,40.1252,7900.0
2012-02-08 14:15:00,41.27,41.32,41.24,41.31,3000.0,40.1252,40.1738,40.096,40.1641,3000.0
2012-02-08 14:20:00,41.32,41.32,41.21,41.26,6200.0,40.1738,40.1738,40.0668,40.1155,6200.0
2012-02-08 14:25:00,41.27,41.36,41.26,41.33,7700.0,40.1252,40.2127,40.1155,40.1835,7700.0
2012-02-08 14:30:00,41.32,41.43,41.32,41.43,11400.0,40.1738,40.2807,40.1738,40.2807,11400.0
2012-02-08 14:35:00,41.45,41.56,41.45,41.51,13100.0,40.3002,40.4071,40.3002,40.3585,13100.0
2012-02-08 14:40:00,41.55,41.66,41.54,41.66,14600.0,40.3974,40.5044,40.3877,40.5044,14600.0
2012-02-08 14:45:00,41.64,41.75,41.64,41.67,44800.0,40.4849,40.5919,40.4849,40.5141,44800.0
2012-02-08 14:50:00,41.67,41.76,41.56,41.56,22400.0,40.5141,40.6016,40.4071,40.4071,22400.0
2012-02-08 14:55:00,41.55,41.63,41.52,41.57,16500.0,40.3974,40.4752,40.3682,40.4169,16500.0
2012-02-08 15:00:00,41.58,41.6,41.51,41.6,10300.0,40.4266,40.446,40.3585,40.446,10300.0
2012-02-08 15:05:00,41.6,41.77,41.6,41.65,14800.0,40.446,40.6113,40.446,40.4946,14800.0
2012-02-08 15:10:00,41.66,41.74,41.64,41.74,16400.0,40.5044,40.5821,40.4849,40.5821,16400.0
2012-02-08 15:15:00,41.74,41.74,41.61,41.61,18400.0,40.5821,40.5821,40.4557,40.4557,18400.0
2012-02-08 15:20:00,41.63,41.63,41.44,41.45,19400.0,40.4752,40.4752,40.2905,40.3002,19400.0
2012-02-08 15:25:00,41.45,41.46,41.34,41.38,15500.0,40.3002,40.3099,40.1932,40.2321,15500.0
2012-02-08 15:30:00,41.36,41.43,41.35,41.43,16400.0,40.2127,40.2807,40.203,40.2807,16400.0
2012-02-08 15:35:00,41.41,41.49,41.41,41.48,9500.0,40.2613,40.3391,40.2613,40.3293,9500.0
2012-02-08 15:40:00,41.47,41.5,41.39,41.5,19900.0,40.3196,40.3488,40.2418,40.3488,19900.0
2012-02-08 15:45:00,41.5,41.5,41.38,41.39,20000.0,40.3488,40.3488,40.2321,40.2418,20000.0
2012-02-08 15:50:00,41.39,41.52,41.39,41.47,45500.0,40.2418,40.3682,40.2418,40.3196,45500.0
2012-02-08 15:55:00,41.47,41.5,41.44,41.48,108300.0,40.3196,40.3488,40.2905,40.3293,108300.0
2012-02-09 09:30:00,41.77,41.9,41.47,41.49,44800.0,40.6113,40.7377,40.3196,40.3391,44800.0
2012-02-09 09:35:00,41.49,41.61,41.21,41.21,25200.0,40.3391,40.4557,40.0668,40.0668,25200.0
2012-02-09 09:40:00,41.2,41.2,40.94,41.01,23900.0,40.0571,40.0571,39.8043,39.8724,23900.0
2012-02-09 09:45:00,41.04,41.29,41.0,41.06,23100.0,39.9016,40.1446,39.8627,39.921,23100.0
2012-02-09 09:50:00,41.07,41.25,41.03,41.19,10300.0,39.9307,40.1057,39.8918,40.0474,10300.0
2012-02-09 09:55:00,41.2,41.43,41.05,41.05,72100.0,40.0571,40.2807,39.9113,39.9113,72100.0
2012-02-09 10:00:00,41.06,41.28,41.05,41.12,21500.0,39.921,40.1349,39.9113,39.9793,21500.0
2012-02-09 10:05:00,41.1,41.17,40.89,41.17,45000.0,39.9599,40.0279,39.7557,40.0279,45000.0
2012-02-09 10:10:00,41.16,41.28,41.0,41.0,51800.0,40.0182,40.1349,39.8627,39.8627,51800.0
2012-02-09 10:15:00,41.0,41.0,40.87,40.89,24800.0,39.8627,39.8627,39.7363,39.7557,24800.0
2012-02-09 10:20:00,40.89,40.92,40.43,40.44,81200.0,39.7557,39.7849,39.3085,39.3182,81200.0
2012-02-09 10:25:00,40.46,40.73,40.24,40.72,35400.0,39.3376,39.6002,39.1237,39.5904,35400.0
2012-02-09 10:30:00,40.7,40.74,40.43,40.49,113800.0,39.571,39.6099,39.3085,39.3668,113800.0
2012-02-09 10:35:00,40.5,40.55,40.48,40.48,23800.0,39.3765,39.4251,39.3571,39.3571,23800.0
2012-02-09 10:40:00,40.49,40.58,40.48,40.52,18400.0,39.3668,39.4543,39.3571,39.396,18400.0
2012-02-09 10:45:00,40.51,40.58,40.47,40.58,24900.0,39.3863,39.4543,39.3474,39.4543,24900.0
2012-02-09 10:50:00,40.58,40.83,40.57,40.82,15300.0,39.4543,39.6974,39.4446,39.6877,15300.0
2012-02-09 10:55:00,40.81,40.96,40.81,40.86,10700.0,39.6779,39.8238,39.6779,39.7265,10700.0
2012-02-09 11:00:00,40.85,40.93,40.83,40.93,30800.0,39.7168,39.7946,39.6974,39.7946,30800.0
2012-02-09 11:05:00,40.95,41.0,40.82,40.87,11800.0,39.814,39.8627,39.6877,39.7363,11800.0
2012-02-09 11:10:00,40.87,41.01,40.87,40.97,9700.0,39.7363,39.8724,39.7363,39.8335,9700.0
2012-02-09 11:15:00,40.94,40.94,40.8,40.81,5100.0,39.8043,39.8043,39.6682,39.6779,5100.0
2012-02-09 11:20:00,40.8,40.9,40.77,40.89,7900.0,39.6682,39.7654,39.639,39.7557,7900.0
2012-02-09 11:25:00,40.87,40.94,40.83,40.84,12900.0,39.7363,39.8043,39.6974,39.7071,12900.0
2012-02-09 11:30:00,40.85,40.95,40.83,40.94,10400.0,39.7168,39.814,39.6974,39.8043,10400.0
2012-02-09 11:35:00,40.94,40.96,40.75,40.75,10500.0,39.8043,39.8238,39.6196,39.6196,10500.0
2012-02-09 11:40:00,40.75,40.84,40.71,40.84,9700.0,39.6196,39.7071,39.5807,39.7071,9700.0
2012-02-09 11:45:00,40.83,40.83,40.66,40.78,15400.0,39.6974,39.6974,39.5321,39.6488,15400.0
2012-02-09 11:50:00,40.79,40.9,40.69,40.9,19800.0,39.6585,39.7654,39.5613,39.7654,19800.0
2012-02-09 11:55:00,40.9,40.95,40.86,40.89,17200.0,39.7654,39.814,39.7265,39.7557,17200.0
2012-02-09 12:00:00,40.89,40.95,40.89,40.94,18500.0,39.7557,39.814,39.7557,39.8043,18500.0
2012-02-09 12:05:00,40.95,40.95,40.88,40.91,17800.0,39.814,39.814,39.746,39.7752,17800.0
2012-02-09 12:10:00,40.91,41.06,40.9,41.04,26800.0,39.7752,39.921,39.7654,39.9016,26800.0
2012-02-09 12:15:00,41.05,41.14,41.02,41.02,27600.0,39.9113,39.9988,39.8821,39.8821,27600.0
2012-02-09 12:20:00,41.04,41.14,40.97,41.03,22600.0,39.9016,39.9988,39.8335,39.8918,22600.0
2012-02-09 12:25:00,41.06,41.07,40.96,41.03,17500.0,39.921,39.9307,39.8238,39.8918,17500.0
2012-02-09 12:30:00,41.02,41.07,41.0,41.0,4600.0,39.8821,39.9307,39.8627,39.8627,4600.0
2012-02-09 12:35:00,40.98,41.06,40.97,41.0,9100.0,39.8432,39.921,39.8335,39.8627,9100.0
2012-02-09 12:40:00,41.0,41.14,41.0,41.14,11100.0,39.8627,39.9988,39.8627,39.9988,11100.0
2012-02-09 12:45:00,41.14,41.3,41.14,41.29,19900.0,39.9988,40.1543,39.9988,40.1446,19900.0
2012-02-09 12:50:00,41.29,41.34,41.29,41.3,4600.0,40.1446,40.1932,40.1446,40.1543,4600.0
2012-02-09 12:55:00,41.3,41.33,41.23,41.33,21700.0,40.1543,40.1835,40.0863,40.1835,21700.0
2012-02-09 13:00:00,41.32,41.4,41.3,41.34,13100.0,40.1738,40.2516,40.1543,40.1932,13100.0
2012-02-09 13:05:00,41.31,41.42,41.3,41.38,25000.0,40.1641,40.271,40.1543,40.2321,25000.0
2012-02-09 13:10:00,41.38,41.47,41.37,41.47,19000.0,40.2321,40.3196,40.2224,40.3196,19000.0
2012-02-09 13:15:00,41.47,41.54,41.43,41.53,13600.0,40.3196,40.3877,40.2807,40.378,13600.0
2012-02-09 13:20:00,41.54,41.59,41.52,41.58,17400.0,40.3877,40.4363,40.3682,40.4266,17400.0
2012-02-09 13:25:00,41.57,41.74,41.56,41.73,26000.0,40.4169,40.5821,40.4071,40.5724,26000.0
2012-02-09 13:30:00,41.72,41.76,41.66,41.68,23500.0,40.5627,40.6016,40.5044,40.5238,23500.0
2012-02-09 13:35:00,41.66,41.7,41.65,41.66,13100.0,40.5044,40.5432,40.4946,40.5044,13100.0
2012-02-09 13:40:00,41.67,41.7,41.64,41.65,19600.0,40.5141,40.5432,40.4849,40.4946,19600.0
2012-02-09 13:45:00,41.65,41.65,41.57,41.62,25300.0,40.4946,40.4946,40.4169,40.4655,25300.0
2012-02-09 13:50:00,41.62,41.64,41.59,41.59,9400.0,40.4655,40.4849,40.4363,40.4363,9400.0
2012-02-09 13:55:00,41.58,41.59,41.42,41.42,26500.0,40.4266,40.4363,40.271,40.271,26500.0
2012-02-09 14:00:00,41.4,41.47,41.32,41.34,26500.0,40.2516,40.3196,40.1738,40.1932,26500.0
2012-02-09 14:05:00,41.33,41.33,41.01,41.02,22500.0,40.1835,40.1835,39.8724,39.8821,22500.0
2012-02-09 14:10:00,41.04,41.09,40.97,40.97,17300.0,39.9016,39.9502,39.8335,39.8335,17300.0
2012-02-09 14:15:00,40.97,41.03,40.83,40.86,24200.0,39.8335,39.8918,39.6974,39.7265,24200.0
2012-02-09 14:20:00,40.86,40.98,40.86,40.87,29400.0,39.7265,39.8432,39.7265,39.7363,29400.0
2012-02-09 14:25:00,40.84,40.86,40.73,40.77,20600.0,39.7071,39.7265,39.6002,39.639,20600.0
2012-02-09 14:30:00,40.75,40.77,40.65,40.68,33300.0,39.6196,39.639,39.5224,39.5515,33300.0
2012-02-09 14:35:00,40.68,40.94,40.66,40.81,62900.0,39.5515,39.8043,39.5321,39.6779,62900.0
2012-02-09 14:40:00,40.8,40.8,40.72,40.78,17200.0,39.6682,39.6682,39.5904,39.6488,17200.0
2012-02-09 14:45:00,40.77,40.85,40.77,40.8,21500.0,39.639,39.7168,39.639,39.6682,21500.0
2012-02-09 14:50:00,40.8,40.8,40.63,40.66,16100.0,39.6682,39.6682,39.5029,39.5321,16100.0
2012-02-09 14:55:00,40.67,40.8,40.67,40.71,18300.0,39.5418,39.6682,39.5418,39.5807,18300.0
2012-02-09 15:00:00,40.72,40.88,40.72,40.77,20000.0,39.5904,39.746,39.5904,39.639,20000.0
2012-02-09 15:05:00,40.79,40.95,40.79,40.8,14600.0,39.6585,39.814,39.6585,39.6682,14600.0
2012-02-09 15:10:00,40.81,40.81,40.59,40.6,21800.0,39.6779,39.6779,39.464,39.4738,21800.0
2012-02-09 15:15:00,40.58,40.65,40.57,40.63,17300.0,39.4543,39.5224,39.4446,39.5029,17300.0
2012-02-09 15:20:00,40.63,40.63,40.54,40.62,25100.0,39.5029,39.5029,39.4154,39.4932,25100.0
2012-02-09 15:25:00,40.64,40.79,40.63,40.75,20800.0,39.5126,39.6585,39.5029,39.6196,20800.0
2012-02-09 15:30:00,40.76,40.8,40.74,40.78,20000.0,39.6293,39.6682,39.6099,39.6488,20000.0
2012-02-09 15:35:00,40.78,40.81,40.72,40.75,39500.0,39.6488,39.6779,39.5904,39.6196,39500.0
2012-02-09 15:40:00,40.75,40.75,40.62,40.67,36700.0,39.6196,39.6196,39.4932,39.5418,36700.0
2012-02-09 15:45:00,40.67,40.68,40.6,40.6,46400.0,39.5418,39.5515,39.4738,39.4738,46400.0
2012-02-09 15:50:00,40.6,40.66,40.56,40.57,79500.0,39.4738,39.5321,39.4349,39.4446,79500.0
2012-02-09 15:55:00,40.57,40.76,40.57,40.75,305400.0,39.4446,39.6293,39.4446,39.6196,305400.0
2012-02-10 09:30:00,40.5,40.69,39.8,39.8,87300.0,39.3765,39.5613,38.696,38.696,87300.0
2012-02-10 09:35:00,39.86,40.17,39.81,39.97,23200.0,38.7543,39.0557,38.7057,38.8612,23200.0
2012-02-10 09:40:00,39.98,40.08,39.93,40.03,84600.0,38.871,38.9682,38.8223,38.9196,84600.0
2012-02-10 09:45:00,40.03,40.18,39.96,40.03,40600.0,38.9196,39.0654,38.8515,38.9196,40600.0
2012-02-10 09:50:00,40.01,40.1,39.92,39.96,65400.0,38.9001,38.9876,38.8126,38.8515,65400.0
2012-02-10 09:55:00,39.96,40.01,39.67,39.69,55300.0,38.8515,38.9001,38.5696,38.589,55300.0
2012-02-10 10:00:00,39.68,39.74,39.35,39.52,81300.0,38.5793,38.6376,38.2584,38.4237,81300.0
2012-02-10 10:05:00,39.5,39.66,39.13,39.14,93800.0,38.4043,38.5598,38.0445,38.0543,93800.0
2012-02-10 10:10:00,39.14,39.32,39.05,39.27,85500.0,38.0543,38.2293,37.9668,38.1807,85500.0
2012-02-10 10:15:00,39.27,39.47,39.25,39.47,63400.0,38.1807,38.3751,38.1612,38.3751,63400.0
2012-02-10 10:20:00,39.46,39.75,39.43,39.74,30900.0,38.3654,38.6473,38.3362,38.6376,30900.0
2012-02-10 10:25:00,39.75,39.92,39.73,39.87,40100.0,38.6473,38.8126,38.6279,38.764,40100.0
2012-02-10 10:30:00,39.89,40.04,39.89,40.0,41900.0,38.7835,38.9293,38.7835,38.8904,41900.0
2012-02-10 10:35:00,40.0,40.11,39.99,40.04,49300.0,38.8904,38.9974,38.8807,38.9293,49300.0
2012-02-10 10:40:00,40.04,40.19,39.94,40.1,34900.0,38.9293,39.0751,38.8321,38.9876,34900.0
2012-02-10 10:45:00,40.14,40.21,40.1,40.15,14000.0,39.0265,39.0946,38.9876,39.0362,14000.0
2012-02-10 10:50:00,40.1,40.29,40.07,40.29,46500.0,38.9876,39.1724,38.9585,39.1724,46500.0
2012-02-10 10:55:00,40.23,40.3,40.23,40.25,17300.0,39.114,39.1821,39.114,39.1335,17300.0
2012-02-10 11:00:00,40.26,40.35,40.0,40.0,39700.0,39.1432,39.2307,38.8904,38.8904,39700.0
2012-02-10 11:05:00,39.99,40.12,39.99,40.12,35700.0,38.8807,39.0071,38.8807,39.0071,35700.0
2012-02-10 11:10:00,40.13,40.25,40.07,40.22,41100.0,39.0168,39.1335,38.9585,39.1043,41100.0
2012-02-10 11:15:00,40.22,40.36,40.22,40.33,48800.0,39.1043,39.2404,39.1043,39.2112,48800.0
2012-02-10 11:20:00,40.33,40.4,40.28,40.3,21000.0,39.2112,39.2793,39.1626,39.1821,21000.0
2012-02-10 11:25:00,40.34,40.4,40.25,40.3,41100.0,39.221,39.2793,39.1335,39.1821,41100.0
2012-02-10 11:30:00,40.28,40.29,40.2,40.26,12900.0,39.1626,39.1724,39.0849,39.1432,12900.0
2012-02-10 11:35:00,40.25,40.29,40.19,40.21,11700.0,39.1335,39.1724,39.0751,39.0946,11700.0
2012-02-10 11:40:00,40.21,40.25,40.19,40.22,5200.0,39.0946,39.1335,39.0751,39.1043,5200.0
2012-02-10 11:45:00,40.22,40.22,39.98,39.98,11200.0,39.1043,39.1043,38.871,38.871,11200.0
2012-02-10 11:50:00,40.01,40.19,40.0,40.19,11400.0,38.9001,39.0751,38.8904,39.0751,11400.0
2012-02-10 11:55:00,40.2,40.23,39.98,40.06,7400.0,39.0849,39.114,38.871,38.9487,7400.0
2012-02-10 12:00:00,40.09,40.17,40.09,40.16,12500.0,38.9779,39.0557,38.9779,39.046,12500.0
2012-02-10 12:05:00,40.19,40.19,40.05,40.09,6800.0,39.0751,39.0751,38.939,38.9779,6800.0
2012-02-10 12:10:00,40.07,40.1,39.97,40.01,7500.0,38.9585,38.9876,38.8612,38.9001,7500.0
2012-02-10 12:15:00,40.02,40.04,39.92,39.95,18700.0,38.9098,38.9293,38.8126,38.8418,18700.0
2012-02-10 12:20:00,39.95,40.0,39.92,39.99,15800.0,38.8418,38.8904,38.8126,38.8807,15800.0
2012-02-10 12:25:00,39.99,40.0,39.96,39.99,3800.0,38.8807,38.8904,38.8515,38.8807,3800.0
2012-02-10 12:30:00,39.99,40.0,39.96,39.97,8900.0,38.8807,38.8904,38.8515,38.8612,8900.0
2012-02-10 12:35:00,40.0,40.06,40.0,40.03,7900.0,38.8904,38.9487,38.8904,38.9196,7900.0
2012-02-10 12:40:00,40.04,40.09,40.01,40.06,5000.0,38.9293,38.9779,38.9001,38.9487,5000.0
2012-02-10 12:45:00,40.09,40.26,40.09,40.24,8500.0,38.9779,39.1432,38.9779,39.1237,8500.0
2012-02-10 12:50:00,40.24,40.3,40.16,40.16,9100.0,39.1237,39.1821,39.046,39.046,9100.0
2012-02-10 12:55:00,40.18,40.27,40.18,40.25,10300.0,39.0654,39.1529,39.0654,39.1335,10300.0
2012-02-10 13:00:00,40.25,40.46,40.25,40.44,10600.0,39.1335,39.3376,39.1335,39.3182,10600.0
2012-02-10 13:05:00,40.44,40.49,40.44,40.46,7400.0,39.3182,39.3668,39.3182,39.3376,7400.0
2012-02-10 13:10:00,40.48,40.49,40.41,40.42,6600.0,39.3571,39.3668,39.289,39.2988,6600.0
2012-02-10 13:15:00,40.43,40.43,40.27,40.28,4700.0,39.3085,39.3085,39.1529,39.1626,4700.0
2012-02-10 13:20:00,40.29,40.32,40.23,40.32,11900.0,39.1724,39.2015,39.114,39.2015,11900.0
2012-02-10 13:25:00,40.32,40.35,40.3,40.33,13200.0,39.2015,39.2307,39.1821,39.2112,13200.0
2012-02-10 13:30:00,40.29,40.3,40.1,40.12,8400.0,39.1724,39.1821,38.9876,39.0071,8400.0
2012-02-10 13:35:00,40.1,40.2,39.85,40.18,19700.0,38.9876,39.0849,38.7446,39.0654,19700.0
2012-02-10 13:40:00,40.17,40.23,40.12,40.23,5700.0,39.0557,39.114,39.0071,39.114,5700.0
2012-02-10 13:45:00,40.23,40.25,40.11,40.14,7500.0,39.114,39.1335,38.9974,39.0265,7500.0
2012-02-10 13:50:00,40.18,40.23,40.13,40.17,6300.0,39.0654,39.114,39.0168,39.0557,6300.0
2012-02-10 13:55:00,40.18,40.18,40.02,40.02,4200.0,39.0654,39.0654,38.9098,38.9098,4200.0
2012-02-10 14:00:00,40.03,40.22,40.02,40.17,9800.0,38.9196,39.1043,38.9098,39.0557,9800.0
2012-02-10 14:05:00,40.16,40.19,40.08,40.19,7000.0,39.046,39.0751,38.9682,39.0751,7000.0
2012-02-10 14:10:00,40.18,40.22,40.11,40.11,4700.0,39.0654,39.1043,38.9974,38.9974,4700.0
2012-02-10 14:15:00,40.1,40.15,39.99,40.15,33700.0,38.9876,39.0362,38.8807,39.0362,33700.0
2012-02-10 14:20:00,40.15,40.21,40.07,40.12,18400.0,39.0362,39.0946,38.9585,39.0071,18400.0
2012-02-10 14:25:00,40.13,40.21,40.12,40.2,5500.0,39.0168,39.0946,39.0071,39.0849,5500.0
2012-02-10 14:30:00,40.2,40.33,40.2,40.33,4100.0,39.0849,39.2112,39.0849,39.2112,4100.0
2012-02-10 14:35:00,40.36,40.36,40.27,40.32,9600.0,39.2404,39.2404,39.1529,39.2015,9600.0
2012-02-10 14:40:00,40.31,40.36,40.3,40.36,26700.0,39.1918,39.2404,39.1821,39.2404,26700.0
2012-02-10 14:45:00,40.36,40.43,40.36,40.37,10500.0,39.2404,39.3085,39.2404,39.2501,10500.0
2012-02-10 14:50:00,40.36,40.44,40.33,40.4,10400.0,39.2404,39.3182,39.2112,39.2793,10400.0
2012-02-10 14:55:00,40.4,40.4,40.21,40.21,10900.0,39.2793,39.2793,39.0946,39.0946,10900.0
2012-02-10 15:00:00,40.23,40.25,40.12,40.18,19900.0,39.114,39.1335,39.0071,39.0654,19900.0
2012-02-10 15:05:00,40.18,40.19,40.01,40.05,16800.0,39.0654,39.0751,38.9001,38.939,16800.0
2012-02-10 15:10:00,40.05,40.13,39.92,40.13,17100.0,38.939,39.0168,38.8126,39.0168,17100.0
2012-02-10 15:15:00,40.13,40.21,39.98,40.02,18600.0,39.0168,39.0946,38.871,38.9098,18600.0
2012-02-10 15:20:00,40.02,40.23,40.0,40.17,17400.0,38.9098,39.114,38.8904,39.0557,17400.0
2012-02-10 15:25:00,40.16,40.21,40.09,40.21,14100.0,39.046,39.0946,38.9779,39.0946,14100.0
2012-02-10 15:30:00,40.22,40.34,40.22,40.32,20400.0,39.1043,39.221,39.1043,39.2015,20400.0
2012-02-10 15:35:00,40.33,40.34,40.23,40.27,13900.0,39.2112,39.221,39.114,39.1529,13900.0
2012-02-10 15:40:00,40.27,40.29,40.12,40.2,24200.0,39.1529,39.1724,39.0071,39.0849,24200.0
2012-02-10 15:45:00,40.19,40.2,40.04,40.16,36400.0,39.0751,39.0849,38.9293,39.046,36400.0
2012-02-10 15:50:00,40.17,40.24,40.1,40.12,40900.0,39.0557,39.1237,38.9876,39.0071,40900.0
2012-02-10 15:55:00,40.11,40.14,40.07,40.13,58800.0,38.9974,39.0265,38.9585,39.0168,58800.0
2012-02-13 09:30:00,41.08,41.14,40.65,41.02,35200.0,39.9404,39.9988,39.5224,39.8821,35200.0
2012-02-13 09:35:00,40.99,41.24,40.99,41.11,8100.0,39.8529,40.096,39.8529,39.9696,8100.0
2012-02-13 09:40:00,41.07,41.2,41.06,41.18,16600.0,39.9307,40.0571,39.921,40.0377,16600.0
2012-02-13 09:45:00,41.16,41.18,40.83,41.05,31600.0,40.0182,40.0377,39.6974,39.9113,31600.0
2012-02-13 09:50:00,41.08,41.2,40.97,41.19,16600.0,39.9404,40.0571,39.8335,40.0474,16600.0
2012-02-13 09:55:00,41.2,41.5,41.17,41.26,40300.0,40.0571,40.3488,40.0279,40.1155,40300.0
2012-02-13 10:00:00,41.27,41.35,41.18,41.22,46800.0,40.1252,40.203,40.0377,40.0766,46800.0
2012-02-13 10:05:00,41.23,41.34,41.05,41.08,94500.0,40.0863,40.1932,39.9113,39.9404,94500.0
2012-02-13 10:10:00,41.08,41.08,40.86,40.88,19700.0,39.9404,39.9404,39.7265,39.746,19700.0
2012-02-13 10:15:00,40.85,40.85,40.78,40.85,15200.0,39.7168,39.7168,39.6488,39.7168,15200.0
2012-02-13 10:20:00,40.86,40.97,40.85,40.94,20300.0,39.7265,39.8335,39.7168,39.8043,20300.0
2012-02-13 10:25:00,40.94,41.04,40.9,40.95,12900.0,39.8043,39.9016,39.7654,39.814,12900.0
2012-02-13 10:30:00,40.95,41.0,40.78,40.8,20200.0,39.814,39.8627,39.6488,39.6682,20200.0
2012-02-13 10:35:00,40.82,40.95,40.82,40.85,10300.0,39.6877,39.814,39.6877,39.7168,10300.0
2012-02-13 10:40:00,40.85,40.97,40.85,40.96,15200.0,39.7168,39.8335,39.7168,39.8238,15200.0
2012-02-13 10:45:00,40.94,40.94,40.85,40.9,12700.0,39.8043,39.8043,39.7168,39.7654,12700.0
2012-02-13 10:50:00,40.91,41.06,40.87,41.04,9900.0,39.7752,39.921,39.7363,39.9016,9900.0
2012-02-13 10:55:00,41.04,41.25,41.03,41.22,15700.0,39.9016,40.1057,39.8918,40.0766,15700.0
2012-02-13 11:00:00,41.21,41.29,41.18,41.21,20000.0,40.0668,40.1446,40.0377,40.0668,20000.0
2012-02-13 11:05:00,41.25,41.27,41.2,41.23,8600.0,40.1057,40.1252,40.0571,40.0863,8600.0
2012-02-13 11:10:00,41.25,41.29,41.09,41.17,31900.0,40.1057,40.1446,39.9502,40.0279,31900.0
2012-02-13 11:15:00,41.19,41.2,41.08,41.16,8400.0,40.0474,40.0571,39.9404,40.0182,8400.0
2012-02-13 11:20:00,41.14,41.24,41.11,41.16,25500.0,39.9988,40.096,39.9696,40.0182,25500.0
2012-02-13 11:25:00,41.19,41.27,41.19,41.22,5500.0,40.0474,40.1252,40.0474,40.0766,5500.0
2012-02-13 11:30:00,41.25,41.3,41.24,41.3,10400.0,40.1057,40.1543,40.096,40.1543,10400.0
2012-02-13 11:35:00,41.3,41.31,41.19,41.2,10000.0,40.1543,40.1641,40.0474,40.0571,10000.0
2012-02-13 11:40:00,41.2,41.27,41.2,41.25,6100.0,40.0571,40.1252,40.0571,40.1057,6100.0
2012-02-13 11:45:00,41.25,41.3,41.21,41.22,15100.0,40.1057,40.1543,40.0668,40.0766,15100.0
2012-02-13 11:50:00,41.2,41.29,41.19,41.24,43500.0,40.0571,40.1446,40.0474,40.096,43500.0
2012-02-13 11:55:00,41.25,41.26,41.22,41.23,12100.0,40.1057,40.1155,40.0766,40.0863,12100.0
2012-02-13 12:00:00,41.21,41.3,41.21,41.25,7600.0,40.0668,40.1543,40.0668,40.1057,7600.0
2012-02-13 12:05:00,41.25,41.25,41.18,41.23,4900.0,40.1057,40.1057,40.0377,40.0863,4900.0
2012-02-13 12:10:00,41.23,41.27,41.23,41.25,6700.0,40.0863,40.1252,40.0863,40.1057,6700.0
2012-02-13 12:15:00,41.25,41.26,41.23,41.24,2700.0,40.1057,40.1155,40.0863,40.096,2700.0
2012-02-13 12:20:00,41.25,41.27,41.23,41.23,5400.0,40.1057,40.1252,40.0863,40.0863,5400.0
2012-02-13 12:25:00,41.24,41.26,41.21,41.25,26100.0,40.096,40.1155,40.0668,40.1057,26100.0
2012-02-13 12:30:00,41.24,41.24,41.13,41.24,3300.0,40.096,40.096,39.9891,40.096,3300.0
2012-02-13 12:35:00,41.25,41.26,41.23,41.25,10900.0,40.1057,40.1155,40.0863,40.1057,10900.0
2012-02-13 12:40:00,41.25,41.26,41.16,41.21,39000.0,40.1057,40.1155,40.0182,40.0668,39000.0
2012-02-13 12:45:00,41.21,41.23,41.17,41.2,16600.0,40.0668,40.0863,40.0279,40.0571,16600.0
2012-02-13 12:50:00,41.23,41.28,41.22,41.25,11600.0,40.0863,40.1349,40.0766,40.1057,11600.0
2012-02-13 12:55:00,41.25,41.25,41.23,41.24,7100.0,40.1057,40.1057,40.0863,40.096,7100.0
2012-02-13 13:00:00,41.23,41.23,41.16,41.18,9800.0,40.0863,40.0863,40.0182,40.0377,9800.0
2012-02-13 13:05:00,41.16,41.23,41.16,41.22,1600.0,40.0182,40.0863,40.0182,40.0766,1600.0
2012-02-13 13:10:00,41.22,41.25,41.2,41.23,9600.0,40.0766,40.1057,40.0571,40.0863,9600.0
2012-02-13 13:15:00,41.24,41.24,41.2,41.24,20200.0,40.096,40.096,40.0571,40.096,20200.0
2012-02-13 13:20:00,41.22,41.3,41.22,41.25,7400.0,40.0766,40.1543,40.0766,40.1057,7400.0
2012-02-13 13:25:00,41.25,41.29,41.23,41.26,7400.0,40.1057,40.1446,40.0863,40.1155,7400.0
2012-02-13 13:30:00,41.29,41.29,41.23,41.26,11300.0,40.1446,40.1446,40.0863,40.1155,11300.0
2012-02-13 13:35:00,41.28,41.34,41.27,41.33,15400.0,40.1349,40.1932,40.1252,40.1835,15400.0
2012-02-13 13:40:00,41.34,41.39,41.33,41.34,27900.0,40.1932,40.2418,40.1835,40.1932,27900.0
2012-02-13 13:45:00,41.34,41.36,41.3,41.3,20600.0,40.1932,40.2127,40.1543,40.1543,20600.0
2012-02-13 13:50:00,41.32,41.39,41.27,41.38,13000.0,40.1738,40.2418,40.1252,40.2321,13000.0
2012-02-13 13:55:00,41.38,41.39,41.29,41.31,8400.0,40.2321,40.2418,40.1446,40.1641,8400.0
2012-02-13 14:00:00,41.32,41.33,41.24,41.24,29400.0,40.1738,40.1835,40.096,40.096,29400.0
2012-02-13 14:05:00,41.24,41.25,41.2,41.22,23400.0,40.096,40.1057,40.0571,40.0766,23400.0
2012-02-13 14:10:00,41.24,41.27,41.2,41.21,11600.0,40.096,40.1252,40.0571,40.0668,11600.0
2012-02-13 14:15:00,41.2,41.26,41.18,41.26,10500.0,40.0571,40.1155,40.0377,40.1155,10500.0
2012-02-13 14:20:00,41.25,41.28,41.21,41.21,17400.0,40.1057,40.1349,40.0668,40.0668,17400.0
2012-02-13 14:25:00,41.2,41.25,41.2,41.25,7200.0,40.0571,40.1057,40.0571,40.1057,7200.0
2012-02-13 14:30:00,41.26,41.33,41.23,41.29,11000.0,40.1155,40.1835,40.0863,40.1446,11000.0
2012-02-13 14:35:00,41.28,41.32,41.25,41.27,9700.0,40.1349,40.1738,40.1057,40.1252,9700.0
2012-02-13 14:40:00,41.3,41.39,41.29,41.38,9800.0,40.1543,40.2418,40.1446,40.2321,9800.0
2012-02-13 14:45:00,41.37,41.38,41.3,41.37,7100.0,40.2224,40.2321,40.1543,40.2224,7100.0
2012-02-13 14:50:00,41.36,41.37,41.31,41.33,6900.0,40.2127,40.2224,40.1641,40.1835,6900.0
2012-02-13 14:55:00,41.35,41.39,41.32,41.38,3700.0,40.203,40.2418,40.1738,40.2321,3700.0
2012-02-13 15:00:00,41.37,41.39,41.35,41.39,9300.0,40.2224,40.2418,40.203,40.2418,9300.0
2012-02-13 15:05:00,41.38,41.38,41.27,41.36,7800.0,40.2321,40.2321,40.1252,40.2127,7800.0
2012-02-13 15:10:00,41.36,41.4,41.35,41.4,8000.0,40.2127,40.2516,40.203,40.2516,8000.0
2012-02-13 15:15:00,41.39,41.46,41.38,41.42,13300.0,40.2418,40.3099,40.2321,40.271,13300.0
2012-02-13 15:20:00,41.41,41.44,41.4,41.43,9600.0,40.2613,40.2905,40.2516,40.2807,9600.0
2012-02-13 15:25:00,41.42,41.44,41.4,41.43,18700.0,40.271,40.2905,40.2516,40.2807,18700.0
2012-02-13 15:30:00,41.41,41.44,41.33,41.33,21100.0,40.2613,40.2905,40.1835,40.1835,21100.0
2012-02-13 15:35:00,41.33,41.35,41.27,41.34,16600.0,40.1835,40.203,40.1252,40.1932,16600.0
2012-02-13 15:40:00,41.35,41.35,41.27,41.29,21200.0,40.203,40.203,40.1252,40.1446,21200.0
2012-02-13 15:45:00,41.3,41.3,41.23,41.26,29100.0,40.1543,40.1543,40.0863,40.1155,29100.0
2012-02-13 15:50:00,41.26,41.34,41.26,41.28,30800.0,40.1155,40.1932,40.1155,40.1349,30800.0
2012-02-13 15:55:00,41.28,41.3,41.2,41.25,95600.0,40.1349,40.1543,40.0571,40.1057,95600.0
2012-02-14 09:30:00,40.84,41.09,40.84,41.0,28700.0,39.7071,39.9502,39.7071,39.8627,28700.0
2012-02-14 09:35:00,40.95,40.95,40.82,40.91,5800.0,39.814,39.814,39.6877,39.7752,5800.0
2012-02-14 09:40:00,40.95,41.18,40.91,41.14,11100.0,39.814,40.0377,39.7752,39.9988,11100.0
2012-02-14 09:45:00,41.18,41.32,40.83,41.13,21800.0,40.0377,40.1738,39.6974,39.9891,21800.0
2012-02-14 09:50:00,41.08,41.15,41.03,41.08,7600.0,39.9404,40.0085,39.8918,39.9404,7600.0
2012-02-14 09:55:00,41.08,41.21,41.02,41.04,11400.0,39.9404,40.0668,39.8821,39.9016,11400.0
2012-02-14 10:00:00,41.04,41.12,40.8,40.89,21000.0,39.9016,39.9793,39.6682,39.7557,21000.0
2012-02-14 10:05:00,40.88,40.89,40.72,40.81,13600.0,39.746,39.7557,39.5904,39.6779,13600.0
2012-02-14 10:10:00,40.76,40.8,40.66,40.7,12000.0,39.6293,39.6682,39.5321,39.571,12000.0
2012-02-14 10:15:00,40.71,40.86,40.66,40.83,12000.0,39.5807,39.7265,39.5321,39.6974,12000.0
2012-02-14 10:20:00,40.81,40.91,40.71,40.91,5500.0,39.6779,39.7752,39.5807,39.7752,5500.0
2012-02-14 10:25:00,40.9,40.9,40.83,40.83,4500.0,39.7654,39.7654,39.6974,39.6974,4500.0
2012-02-14 10:30:00,40.85,40.92,40.78,40.84,9700.0,39.7168,39.7849,39.6488,39.7071,9700.0
2012-02-14 10:35:00,40.83,40.83,40.68,40.7,8700.0,39.6974,39.6974,39.5515,39.571,8700.0
2012-02-14 10:40:00,40.69,40.69,40.6,40.62,12600.0,39.5613,39.5613,39.4738,39.4932,12600.0
2012-02-14 10:45:00,40.64,40.67,40.6,40.64,6700.0,39.5126,39.5418,39.4738,39.5126,6700.0
2012-02-14 10:50:00,40.64,40.66,40.6,40.66,7500.0,39.5126,39.5321,39.4738,39.5321,7500.0
2012-02-14 10:55:00,40.63,40.67,40.62,40.67,12300.0,39.5029,39.5418,39.4932,39.5418,12300.0
2012-02-14 11:00:00,40.64,40.74,40.63,40.71,7800.0,39.5126,39.6099,39.5029,39.5807,7800.0
2012-02-14 11:05:00,40.71,40.94,40.7,40.92,11700.0,39.5807,39.8043,39.571,39.7849,11700.0
2012-02-14 11:10:00,40.94,40.95,40.89,40.95,2700.0,39.8043,39.814,39.7557,39.814,2700.0
2012-02-14 11:15:00,40.94,40.96,40.9,40.95,2700.0,39.8043,39.8238,39.7654,39.814,2700.0
2012-02-14 11:20:00,40.95,41.06,40.93,41.06,7100.0,39.814,39.921,39.7946,39.921,7100.0
2012-02-14 11:25:00,41.03,41.16,40.98,41.16,14500.0,39.8918,40.0182,39.8432,40.0182,14500.0
2012-02-14 11:30:00,41.15,41.29,41.15,41.22,7300.0,40.0085,40.1446,40.0085,40.0766,7300.0
2012-02-14 11:35:00,41.17,41.29,41.15,41.29,11200.0,40.0279,40.1446,40.0085,40.1446,11200.0
2012-02-14 11:40:00,41.29,41.29,41.27,41.27,6400.0,40.1446,40.1446,40.1252,40.1252,6400.0
2012-02-14 11:45:00,41.28,41.29,41.26,41.28,6800.0,40.1349,40.1446,40.1155,40.1349,6800.0
2012-02-14 11:50:00,41.28,41.29,41.21,41.21,5800.0,40.1349,40.1446,40.0668,40.0668,5800.0
2012-02-14 11:55:00,41.22,41.22,41.14,41.19,4900.0,40.0766,40.0766,39.9988,40.0474,4900.0
2012-02-14 12:00:00,41.2,41.26,41.19,41.26,4600.0,40.0571,40.1155,40.0474,40.1155,4600.0
2012-02-14 12:05:00,41.25,41.29,41.23,41.29,3600.0,40.1057,40.1446,40.0863,40.1446,3600.0
2012-02-14 12:10:00,41.29,41.29,41.22,41.24,4600.0,40.1446,40.1446,40.0766,40.096,4600.0
2012-02-14 12:15:00,41.23,41.23,41.05,41.07,6300.0,40.0863,40.0863,39.9113,39.9307,6300.0
2012-02-14 12:20:00,41.07,41.07,40.97,41.04,6000.0,39.9307,39.9307,39.8335,39.9016,6000.0
2012-02-14 12:25:00,41.04,41.1,40.98,41.1,6500.0,39.9016,39.9599,39.8432,39.9599,6500.0
2012-02-14 12:30:00,41.08,41.1,41.03,41.07,4700.0,39.9404,39.9599,39.8918,39.9307,4700.0
2012-02-14 12:35:00,41.06,41.13,41.04,41.1,4600.0,39.921,39.9891,39.9016,39.9599,4600.0
2012-02-14 12:40:00,41.1,41.21,41.06,41.15,22100.0,39.9599,40.0668,39.921,40.0085,22100.0
2012-02-14 12:45:00,41.15,41.15,41.1,41.13,6800.0,40.0085,40.0085,39.9599,39.9891,6800.0
2012-02-14 12:50:00,41.11,41.15,41.08,41.09,10800.0,39.9696,40.0085,39.9404,39.9502,10800.0
2012-02-14 12:55:00,41.1,41.15,41.07,41.11,35400.0,39.9599,40.0085,39.9307,39.9696,35400.0
2012-02-14 13:00:00,41.1,41.14,41.09,41.11,3900.0,39.9599,39.9988,39.9502,39.9696,3900.0
2012-02-14 13:05:00,41.11,41.13,41.08,41.1,15300.0,39.9696,39.9891,39.9404,39.9599,15300.0
2012-02-14 13:10:00,41.07,41.13,41.03,41.08,7500.0,39.9307,39.9891,39.8918,39.9404,7500.0
2012-02-14 13:15:00,41.07,41.1,41.05,41.06,4200.0,39.9307,39.9599,39.9113,39.921,4200.0
2012-02-14 13:20:00,41.08,41.13,41.07,41.13,3800.0,39.9404,39.9891,39.9307,39.9891,3800.0
2012-02-14 13:25:00,41.15,41.21,41.14,41.21,4800.0,40.0085,40.0668,39.9988,40.0668,4800.0
2012-02-14 13:30:00,41.2,41.36,41.19,41.34,14300.0,40.0571,40.2127,40.0474,40.1932,14300.0
2012-02-14 13:35:00,41.35,41.39,41.33,41.34,15700.0,40.203,40.2418,40.1835,40.1932,15700.0
2012-02-14 13:40:00,41.35,41.35,41.3,41.3,5100.0,40.203,40.203,40.1543,40.1543,5100.0
2012-02-14 13:45:00,41.28,41.29,41.17,41.25,9600.0,40.1349,40.1446,40.0279,40.1057,9600.0
2012-02-14 13:50:00,41.25,41.26,41.19,41.21,7100.0,40.1057,40.1155,40.0474,40.0668,7100.0
2012-02-14 13:55:00,41.19,41.25,41.18,41.23,3900.0,40.0474,40.1057,40.0377,40.0863,3900.0
2012-02-14 14:00:00,41.24,41.24,41.22,41.23,3300.0,40.096,40.096,40.0766,40.0863,3300.0
2012-02-14 14:05:00,41.23,41.28,41.21,41.21,4400.0,40.0863,40.1349,40.0668,40.0668,4400.0
2012-02-14 14:10:00,41.2,41.29,41.2,41.29,15200.0,40.0571,40.1446,40.0571,40.1446,15200.0
2012-02-14 14:15:00,41.28,41.28,41.2,41.2,7200.0,40.1349,40.1349,40.0571,40.0571,7200.0
2012-02-14 14:20:00,41.17,41.18,41.05,41.06,7500.0,40.0279,40.0377,39.9113,39.921,7500.0
2012-02-14 14:25:00,41.08,41.1,41.05,41.07,6500.0,39.9404,39.9599,39.9113,39.9307,6500.0
2012-02-14 14:30:00,41.07,41.08,41.05,41.05,15300.0,39.9307,39.9404,39.9113,39.9113,15300.0
2012-02-14 14:35:00,41.05,41.06,40.89,40.89,20000.0,39.9113,39.921,39.7557,39.7557,20000.0
2012-02-14 14:40:00,40.93,40.93,40.86,40.87,6000.0,39.7946,39.7946,39.7265,39.7363,6000.0
2012-02-14 14:45:00,40.88,40.96,40.85,40.89,14600.0,39.746,39.8238,39.7168,39.7557,14600.0
2012-02-14 14:50:00,40.91,40.97,40.9,40.97,5500.0,39.7752,39.8335,39.7654,39.8335,5500.0
2012-02-14 14:55:00,40.97,41.01,40.97,40.98,4300.0,39.8335,39.8724,39.8335,39.8432,4300.0
2012-02-14 15:00:00,40.97,41.0,40.83,40.83,27000.0,39.8335,39.8627,39.6974,39.6974,27000.0
2012-02-14 15:05:00,40.83,40.93,40.75,40.87,47400.0,39.6974,39.7946,39.6196,39.7363,47400.0
2012-02-14 15:10:00,40.86,40.91,40.78,40.87,29100.0,39.7265,39.7752,39.6488,39.7363,29100.0
2012-02-14 15:15:00,40.83,40.83,40.73,40.76,7500.0,39.6974,39.6974,39.6002,39.6293,7500.0
2012-02-14 15:20:00,40.76,40.77,40.69,40.77,9400.0,39.6293,39.639,39.5613,39.639,9400.0
2012-02-14 15:25:00,40.8,40.85,40.77,40.77,7600.0,39.6682,39.7168,39.639,39.639,7600.0
2012-02-14 15:30:00,40.76,40.83,40.73,40.83,8800.0,39.6293,39.6974,39.6002,39.6974,8800.0
2012-02-14 15:35:00,40.88,41.0,40.84,40.98,13000.0,39.746,39.8627,39.7071,39.8432,13000.0
2012-02-14 15:40:00,41.0,41.07,40.94,40.97,18700.0,39.8627,39.9307,39.8043,39.8335,18700.0
2012-02-14 15:45:00,40.97,41.14,40.96,41.1,16500.0,39.8335,39.9988,39.8238,39.9599,16500.0
2012-02-14 15:50:00,41.15,41.16,41.03,41.09,20100.0,40.0085,40.0182,39.8918,39.9502,20100.0
2012-02-14 15:55:00,41.1,41.2,41.07,41.19,33400.0,39.9599,40.0571,39.9307,40.0474,33400.0
2012-02-15 09:30:00,41.44,41.49,41.22,41.4,16100.0,40.2905,40.3391,40.0766,40.2516,16100.0
2012-02-15 09:35:00,41.41,41.51,41.35,41.38,21600.0,40.2613,40.3585,40.203,40.2321,21600.0
2012-02-15 09:40:00,41.38,41.44,41.34,41.42,19600.0,40.2321,40.2905,40.1932,40.271,19600.0
2012-02-15 09:45:00,41.43,41.58,41.34,41.52,17500.0,40.2807,40.4266,40.1932,40.3682,17500.0
2012-02-15 09:50:00,41.53,41.65,41.49,41.6,14300.0,40.378,40.4946,40.3391,40.446,14300.0
2012-02-15 09:55:00,41.56,41.64,41.49,41.52,44200.0,40.4071,40.4849,40.3391,40.3682,44200.0
2012-02-15 10:00:00,41.53,41.58,41.41,41.52,12700.0,40.378,40.4266,40.2613,40.3682,12700.0
2012-02-15 10:05:00,41.52,41.57,41.26,41.26,19300.0,40.3682,40.4169,40.1155,40.1155,19300.0
2012-02-15 10:10:00,41.22,41.25,41.15,41.25,9900.0,40.0766,40.1057,40.0085,40.1057,9900.0
2012-02-15 10:15:00,41.22,41.31,41.12,41.12,16800.0,40.0766,40.1641,39.9793,39.9793,16800.0
2012-02-15 10:20:00,41.12,41.21,41.0,41.2,18000.0,39.9793,40.0668,39.8627,40.0571,18000.0
2012-02-15 10:25:00,41.15,41.2,41.13,41.2,4000.0,40.0085,40.0571,39.9891,40.0571,4000.0
2012-02-15 10:30:00,41.2,41.39,41.2,41.35,11200.0,40.0571,40.2418,40.0571,40.203,11200.0
2012-02-15 10:35:00,41.34,41.51,41.34,41.39,13800.0,40.1932,40.3585,40.1932,40.2418,13800.0
2012-02-15 10:40:00,41.38,41.46,41.31,41.46,7200.0,40.2321,40.3099,40.1641,40.3099,7200.0
2012-02-15 10:45:00,41.49,41.67,41.47,41.65,16800.0,40.3391,40.5141,40.3196,40.4946,16800.0
2012-02-15 10:50:00,41.65,41.81,41.43,41.43,70000.0,40.4946,40.6502,40.2807,40.2807,70000.0
2012-02-15 10:55:00,41.42,41.66,41.32,41.48,73500.0,40.271,40.5044,40.1738,40.3293,73500.0
2012-02-15 11:00:00,41.5,41.7,41.45,41.7,23600.0,40.3488,40.5432,40.3002,40.5432,23600.0
2012-02-15 11:05:00,41.7,41.7,41.56,41.63,12700.0,40.5432,40.5432,40.4071,40.4752,12700.0
2012-02-15 11:10:00,41.6,41.64,41.47,41.47,6300.0,40.446,40.4849,40.3196,40.3196,6300.0
2012-02-15 11:15:00,41.47,41.48,41.4,41.45,11400.0,40.3196,40.3293,40.2516,40.3002,11400.0
2012-02-15 11:20:00,41.45,41.66,41.45,41.57,3700.0,40.3002,40.5044,40.3002,40.4169,3700.0
2012-02-15 11:25:00,41.6,41.82,41.6,41.79,13100.0,40.446,40.6599,40.446,40.6307,13100.0
2012-02-15 11:30:00,41.8,41.84,41.67,41.67,16400.0,40.6405,40.6794,40.5141,40.5141,16400.0
2012-02-15 11:35:00,41.66,41.77,41.65,41.73,11100.0,40.5044,40.6113,40.4946,40.5724,11100.0
2012-02-15 11:40:00,41.74,41.9,41.73,41.83,14800.0,40.5821,40.7377,40.5724,40.6696,14800.0
2012-02-15 11:45:00,41.86,41.95,41.82,41.94,33800.0,40.6988,40.7863,40.6599,40.7766,33800.0
2012-02-15 11:50:00,41.94,42.12,41.84,41.91,32500.0,40.7766,40.9516,40.6794,40.7474,32500.0
2012-02-15 11:55:00,41.93,41.93,41.79,41.79,16400.0,40.7669,40.7669,40.6307,40.6307,16400.0
2012-02-15 12:00:00,41.77,41.77,41.71,41.71,7600.0,40.6113,40.6113,40.553,40.553,7600.0
2012-02-15 12:05:00,41.71,41.77,41.69,41.7,11700.0,40.553,40.6113,40.5335,40.5432,11700.0
2012-02-15 12:10:00,41.7,41.7,41.59,41.62,3400.0,40.5432,40.5432,40.4363,40.4655,3400.0
2012-02-15 12:15:00,41.61,41.68,41.61,41.64,2800.0,40.4557,40.5238,40.4557,40.4849,2800.0
2012-02-15 12:20:00,41.64,41.7,41.64,41.7,2300.0,40.4849,40.5432,40.4849,40.5432,2300.0
2012-02-15 12:25:00,41.68,41.72,41.61,41.63,12100.0,40.5238,40.5627,40.4557,40.4752,12100.0
2012-02-15 12:30:00,41.61,41.66,41.4,41.44,10000.0,40.4557,40.5044,40.2516,40.2905,10000.0
2012-02-15 12:35:00,41.46,41.53,41.44,41.48,9000.0,40.3099,40.378,40.2905,40.3293,9000.0
2012-02-15 12:40:00,41.45,41.45,41.22,41.22,10700.0,40.3002,40.3002,40.0766,40.0766,10700.0
2012-02-15 12:45:00,41.22,41.28,41.12,41.12,11500.0,40.0766,40.1349,39.9793,39.9793,11500.0
2012-02-15 12:50:00,41.12,41.14,41.02,41.07,19200.0,39.9793,39.9988,39.8821,39.9307,19200.0
2012-02-15 12:55:00,41.07,41.1,41.0,41.08,7500.0,39.9307,39.9599,39.8627,39.9404,7500.0
2012-02-15 13:00:00,41.05,41.05,40.81,41.02,27500.0,39.9113,39.9113,39.6779,39.8821,27500.0
2012-02-15 13:05:00,41.04,41.19,41.03,41.19,4000.0,39.9016,40.0474,39.8918,40.0474,4000.0
2012-02-15 13:10:00,41.21,41.22,41.06,41.06,12400.0,40.0668,40.0766,39.921,39.921,12400.0
2012-02-15 13:15:00,41.05,41.27,41.02,41.13,18700.0,39.9113,40.1252,39.8821,39.9891,18700.0
2012-02-15 13:20:00,41.1,41.14,41.02,41.08,34100.0,39.9599,39.9988,39.8821,39.9404,34100.0
2012-02-15 13:25:00,41.1,41.14,41.04,41.13,7400.0,39.9599,39.9988,39.9016,39.9891,7400.0
2012-02-15 13:30:00,41.17,41.22,41.1,41.1,6800.0,40.0279,40.0766,39.9599,39.9599,6800.0
2012-02-15 13:35:00,41.13,41.17,41.1,41.15,3300.0,39.9891,40.0279,39.9599,40.0085,3300.0
2012-02-15 13:40:00,41.14,41.14,41.04,41.09,3200.0,39.9988,39.9988,39.9016,39.9502,3200.0
2012-02-15 13:45:00,41.11,41.11,40.92,40.92,16300.0,39.9696,39.9696,39.7849,39.7849,16300.0
2012-02-15 13:50:00,40.94,41.07,40.92,41.06,4200.0,39.8043,39.9307,39.7849,39.921,4200.0
2012-02-15 13:55:00,41.08,41.09,41.0,41.07,4400.0,39.9404,39.9502,39.8627,39.9307,4400.0
2012-02-15 14:00:00,41.08,41.1,40.85,40.86,8800.0,39.9404,39.9599,39.7168,39.7265,8800.0
2012-02-15 14:05:00,40.87,40.92,40.79,40.81,23100.0,39.7363,39.7849,39.6585,39.6779,23100.0
2012-02-15 14:10:00,40.8,40.8,40.61,40.62,27600.0,39.6682,39.6682,39.4835,39.4932,27600.0
2012-02-15 14:15:00,40.63,40.78,40.63,40.75,11200.0,39.5029,39.6488,39.5029,39.6196,11200.0
2012-02-15 14:20:00,40.74,40.84,40.73,40.78,7100.0,39.6099,39.7071,39.6002,39.6488,7100.0
2012-02-15 14:25:00,40.8,40.99,40.8,40.94,7600.0,39.6682,39.8529,39.6682,39.8043,7600.0
2012-02-15 14:30:00,40.92,40.92,40.72,40.72,3800.0,39.7849,39.7849,39.5904,39.5904,3800.0
2012-02-15 14:35:00,40.74,40.74,40.61,40.63,5300.0,39.6099,39.6099,39.4835,39.5029,5300.0
2012-02-15 14:40:00,40.61,40.78,40.61,40.72,5000.0,39.4835,39.6488,39.4835,39.5904,5000.0
2012-02-15 14:45:00,40.7,40.83,40.6,40.75,13600.0,39.571,39.6974,39.4738,39.6196,13600.0
2012-02-15 14:50:00,40.73,40.76,40.61,40.63,8400.0,39.6002,39.6293,39.4835,39.5029,8400.0
2012-02-15 14:55:00,40.63,40.64,40.41,40.41,19100.0,39.5029,39.5126,39.289,39.289,19100.0
2012-02-15 15:00:00,40.4,40.55,40.39,40.43,22200.0,39.2793,39.4251,39.2696,39.3085,22200.0
2012-02-15 15:05:00,40.43,40.56,40.43,40.51,22800.0,39.3085,39.4349,39.3085,39.3863,22800.0
2012-02-15 15:10:00,40.5,40.51,40.4,40.45,10000.0,39.3765,39.3863,39.2793,39.3279,10000.0
2012-02-15 15:15:00,40.48,40.54,40.41,40.41,9000.0,39.3571,39.4154,39.289,39.289,9000.0
2012-02-15 15:20:00,40.44,40.46,40.37,40.39,8600.0,39.3182,39.3376,39.2501,39.2696,8600.0
2012-02-15 15:25:00,40.4,40.42,40.24,40.28,35800.0,39.2793,39.2988,39.1237,39.1626,35800.0
2012-02-15 15:30:00,40.29,40.36,40.26,40.29,22800.0,39.1724,39.2404,39.1432,39.1724,22800.0
2012-02-15 15:35:00,40.29,40.33,40.26,40.29,33300.0,39.1724,39.2112,39.1432,39.1724,33300.0
2012-02-15 15:40:00,40.28,40.37,40.23,40.37,37200.0,39.1626,39.2501,39.114,39.2501,37200.0
2012-02-15 15:45:00,40.38,40.5,40.36,40.37,31400.0,39.2599,39.3765,39.2404,39.2501,31400.0
2012-02-15 15:50:00,40.33,40.45,40.32,40.4,40400.0,39.2112,39.3279,39.2015,39.2793,40400.0
2012-02-15 15:55:00,40.41,40.41,40.36,40.4,72500.0,39.289,39.289,39.2404,39.2793,72500.0
2012-02-16 09:30:00,40.51,40.53,40.15,40.25,30200.0,39.3863,39.4057,39.0362,39.1335,30200.0
2012-02-16 09:35:00,40.26,40.27,40.0,40.07,14900.0,39.1432,39.1529,38.8904,38.9585,14900.0
2012-02-16 09:40:00,40.16,40.32,40.06,40.31,12500.0,39.046,39.2015,38.9487,39.1918,12500.0
2012-02-16 09:45:00,40.31,40.39,40.13,40.29,26900.0,39.1918,39.2696,39.0168,39.1724,26900.0
2012-02-16 09:50:00,40.28,40.51,40.17,40.17,22500.0,39.1626,39.3863,39.0557,39.0557,22500.0
2012-02-16 09:55:00,40.15,40.5,40.14,40.5,17000.0,39.0362,39.3765,39.0265,39.3765,17000.0
2012-02-16 10:00:00,40.46,40.76,40.46,40.67,28000.0,39.3376,39.6293,39.3376,39.5418,28000.0
2012-02-16 10:05:00,40.75,40.92,40.7,40.7,18200.0,39.6196,39.7849,39.571,39.571,18200.0
2012-02-16 10:10:00,40.72,40.8,40.54,40.67,17700.0,39.5904,39.6682,39.4154,39.5418,17700.0
2012-02-16 10:15:00,40.65,40.8,40.59,40.6,26100.0,39.5224,39.6682,39.464,39.4738,26100.0
2012-02-16 10:20:00,40.6,40.6,40.44,40.54,20100.0,39.4738,39.4738,39.3182,39.4154,20100.0
2012-02-16 10:25:00,40.58,40.78,40.57,40.75,10100.0,39.4543,39.6488,39.4446,39.6196,10100.0
2012-02-16 10:30:00,40.79,40.91,40.77,40.84,11400.0,39.6585,39.7752,39.639,39.7071,11400.0
2012-02-16 10:35:00,40.86,40.9,40.67,40.68,26200.0,39.7265,39.7654,39.5418,39.5515,26200.0
2012-02-16 10:40:00,40.7,40.85,40.66,40.71,32000.0,39.571,39.7168,39.5321,39.5807,32000.0
2012-02-16 10:45:00,40.71,40.81,40.69,40.74,10600.0,39.5807,39.6779,39.5613,39.6099,10600.0
2012-02-16 10:50:00,40.73,40.81,40.65,40.66,8100.0,39.6002,39.6779,39.5224,39.5321,8100.0
2012-02-16 10:55:00,40.67,40.69,40.46,40.52,45800.0,39.5418,39.5613,39.3376,39.396,45800.0
2012-02-16 11:00:00,40.51,40.75,40.49,40.6,25900.0,39.3863,39.6196,39.3668,39.4738,25900.0
2012-02-16 11:05:00,40.61,40.64,40.5,40.5,26900.0,39.4835,39.5126,39.3765,39.3765,26900.0
2012-02-16 11:10:00,40.51,40.62,40.48,40.62,13300.0,39.3863,39.4932,39.3571,39.4932,13300.0
2012-02-16 11:15:00,40.63,40.71,40.62,40.71,13500.0,39.5029,39.5807,39.4932,39.5807,13500.0
2012-02-16 11:20:00,40.7,40.75,40.63,40.68,7400.0,39.571,39.6196,39.5029,39.5515,7400.0
2012-02-16 11:25:00,40.68,40.78,40.64,40.71,15500.0,39.5515,39.6488,39.5126,39.5807,15500.0
2012-02-16 11:30:00,40.73,40.76,40.69,40.75,14000.0,39.6002,39.6293,39.5613,39.6196,14000.0
2012-02-16 11:35:00,40.75,40.93,40.71,40.92,27800.0,39.6196,39.7946,39.5807,39.7849,27800.0
2012-02-16 11:40:00,40.9,40.91,40.8,40.87,8400.0,39.7654,39.7752,39.6682,39.7363,8400.0
2012-02-16 11:45:00,40.88,40.88,40.75,40.78,13800.0,39.746,39.746,39.6196,39.6488,13800.0
2012-02-16 11:50:00,40.8,40.85,40.76,40.84,18400.0,39.6682,39.7168,39.6293,39.7071,18400.0
2012-02-16 11:55:00,40.83,40.86,40.81,40.83,27400.0,39.6974,39.7265,39.6779,39.6974,27400.0
2012-02-16 12:00:00,40.83,40.94,40.83,40.92,10100.0,39.6974,39.8043,39.6974,39.7849,10100.0
2012-02-16 12:05:00,40.92,40.93,40.88,40.88,15100.0,39.7849,39.7946,39.746,39.746,15100.0
2012-02-16 12:10:00,40.89,40.92,40.86,40.91,6500.0,39.7557,39.7849,39.7265,39.7752,6500.0
2012-02-16 12:15:00,40.91,41.07,40.89,41.0,7600.0,39.7752,39.9307,39.7557,39.8627,7600.0
2012-02-16 12:20:00,41.02,41.09,41.02,41.07,2700.0,39.8821,39.9502,39.8821,39.9307,2700.0
2012-02-16 12:25:00,41.09,41.2,41.07,41.13,6000.0,39.9502,40.0571,39.9307,39.9891,6000.0
2012-02-16 12:30:00,41.1,41.13,41.03,41.13,9000.0,39.9599,39.9891,39.8918,39.9891,9000.0
2012-02-16 12:35:00,41.14,41.24,41.14,41.24,700.0,39.9988,40.096,39.9988,40.096,700.0
2012-02-16 12:40:00,41.26,41.26,41.1,41.16,4600.0,40.1155,40.1155,39.9599,40.0182,4600.0
2012-02-16 12:45:00,41.2,41.2,41.14,41.15,2500.0,40.0571,40.0571,39.9988,40.0085,2500.0
2012-02-16 12:50:00,41.15,41.26,41.15,41.25,1900.0,40.0085,40.1155,40.0085,40.1057,1900.0
2012-02-16 12:55:00,41.26,41.29,41.23,41.24,5200.0,40.1155,40.1446,40.0863,40.096,5200.0
2012-02-16 13:00:00,41.26,41.26,41.14,41.16,8900.0,40.1155,40.1155,39.9988,40.0182,8900.0
2012-02-16 13:05:00,41.17,41.17,41.05,41.11,8400.0,40.0279,40.0279,39.9113,39.9696,8400.0
2012-02-16 13:10:00,41.09,41.25,41.09,41.11,9800.0,39.9502,40.1057,39.9502,39.9696,9800.0
2012-02-16 13:15:00,41.15,41.16,41.08,41.1,2700.0,40.0085,40.0182,39.9404,39.9599,2700.0
2012-02-16 13:20:00,41.1,41.16,41.09,41.14,2600.0,39.9599,40.0182,39.9502,39.9988,2600.0
2012-02-16 13:25:00,41.16,41.22,41.12,41.22,18300.0,40.0182,40.0766,39.9793,40.0766,18300.0
2012-02-16 13:30:00,41.22,41.25,41.17,41.25,2600.0,40.0766,40.1057,40.0279,40.1057,2600.0
2012-02-16 13:35:00,41.24,41.37,41.24,41.29,3800.0,40.096,40.2224,40.096,40.1446,3800.0
2012-02-16 13:40:00,41.26,41.28,41.22,41.27,1800.0,40.1155,40.1349,40.0766,40.1252,1800.0
2012-02-16 13:45:00,41.25,41.34,41.25,41.34,2300.0,40.1057,40.1932,40.1057,40.1932,2300.0
2012-02-16 13:50:00,41.35,41.36,41.29,41.34,3300.0,40.203,40.2127,40.1446,40.1932,3300.0
2012-02-16 13:55:00,41.34,41.36,41.29,41.29,5700.0,40.1932,40.2127,40.1446,40.1446,5700.0
2012-02-16 14:00:00,41.29,41.33,41.23,41.26,8200.0,40.1446,40.1835,40.0863,40.1155,8200.0
2012-02-16 14:05:00,41.26,41.27,41.18,41.27,4100.0,40.1155,40.1252,40.0377,40.1252,4100.0
2012-02-16 14:10:00,41.26,41.26,41.19,41.19,5800.0,40.1155,40.1155,40.0474,40.0474,5800.0
2012-02-16 14:15:00,41.19,41.31,41.17,41.29,5500.0,40.0474,40.1641,40.0279,40.1446,5500.0
2012-02-16 14:20:00,41.29,41.33,41.29,41.33,8700.0,40.1446,40.1835,40.1446,40.1835,8700.0
2012-02-16 14:25:00,41.3,41.33,41.29,41.32,5900.0,40.1543,40.1835,40.1446,40.1738,5900.0
2012-02-16 14:30:00,41.32,41.4,41.29,41.38,8300.0,40.1738,40.2516,40.1446,40.2321,8300.0
2012-02-16 14:35:00,41.36,41.38,41.34,41.35,4600.0,40.2127,40.2321,40.1932,40.203,4600.0
2012-02-16 14:40:00,41.35,41.4,41.34,41.4,10000.0,40.203,40.2516,40.1932,40.2516,10000.0
2012-02-16 14:45:00,41.4,41.4,41.34,41.4,24000.0,40.2516,40.2516,40.1932,40.2516,24000.0
2012-02-16 14:50:00,41.39,41.42,41.37,41.37,8900.0,40.2418,40.271,40.2224,40.2224,8900.0
2012-02-16 14:55:00,41.38,41.45,41.38,41.45,5700.0,40.2321,40.3002,40.2321,40.3002,5700.0
2012-02-16 15:00:00,41.44,41.49,41.44,41.44,10000.0,40.2905,40.3391,40.2905,40.2905,10000.0
2012-02-16 15:05:00,41.44,41.49,41.44,41.46,5600.0,40.2905,40.3391,40.2905,40.3099,5600.0
2012-02-16 15:10:00,41.47,41.49,41.37,41.43,25000.0,40.3196,40.3391,40.2224,40.2807,25000.0
2012-02-16 15:15:00,41.44,41.47,41.41,41.42,10800.0,40.2905,40.3196,40.2613,40.271,10800.0
2012-02-16 15:20:00,41.44,41.5,41.43,41.48,10900.0,40.2905,40.3488,40.2807,40.3293,10900.0
2012-02-16 15:25:00,41.49,41.5,41.37,41.38,29900.0,40.3391,40.3488,40.2224,40.2321,29900.0
2012-02-16 15:30:00,41.38,41.46,41.38,41.45,15600.0,40.2321,40.3099,40.2321,40.3002,15600.0
2012-02-16 15:35:00,41.44,41.47,41.41,41.47,16700.0,40.2905,40.3196,40.2613,40.3196,16700.0
2012-02-16 15:40:00,41.47,41.5,41.45,41.48,16300.0,40.3196,40.3488,40.3002,40.3293,16300.0
2012-02-16 15:45:00,41.48,41.53,41.32,41.34,52300.0,40.3293,40.378,40.1738,40.1932,52300.0
2012-02-16 15:50:00,41.33,41.43,41.32,41.38,66200.0,40.1835,40.2807,40.1738,40.2321,66200.0
2012-02-16 15:55:00,41.39,41.39,41.24,41.26,127600.0,40.2418,40.2418,40.096,40.1155,127600.0
2012-02-17 09:30:00,41.5,41.7,41.33,41.67,21500.0,40.3488,40.5432,40.1835,40.5141,21500.0
2012-02-17 09:35:00,41.64,41.7,40.8,40.86,45100.0,40.4849,40.5432,39.6682,39.7265,45100.0
2012-02-17 09:40:00,40.9,41.04,40.84,41.04,11400.0,39.7654,39.9016,39.7071,39.9016,11400.0
2012-02-17 09:45:00,41.04,41.13,40.95,41.13,24700.0,39.9016,39.9891,39.814,39.9891,24700.0
2012-02-17 09:50:00,41.12,41.21,41.01,41.13,17300.0,39.9793,40.0668,39.8724,39.9891,17300.0
2012-02-17 09:55:00,41.15,41.16,41.02,41.16,10800.0,40.0085,40.0182,39.8821,40.0182,10800.0
2012-02-17 10:00:00,41.2,41.22,41.01,41.08,9900.0,40.0571,40.0766,39.8724,39.9404,9900.0
2012-02-17 10:05:00,41.09,41.19,41.06,41.18,8900.0,39.9502,40.0474,39.921,40.0377,8900.0
2012-02-17 10:10:00,41.18,41.25,41.13,41.15,9000.0,40.0377,40.1057,39.9891,40.0085,9000.0
2012-02-17 10:15:00,41.17,41.38,41.17,41.38,6300.0,40.0279,40.2321,40.0279,40.2321,6300.0
2012-02-17 10:20:00,41.38,41.44,41.1,41.32,14700.0,40.2321,40.2905,39.9599,40.1738,14700.0
2012-02-17 10:25:00,41.35,41.5,41.28,41.28,17900.0,40.203,40.3488,40.1349,40.1349,17900.0
2012-02-17 10:30:00,41.32,41.32,41.17,41.17,8800.0,40.1738,40.1738,40.0279,40.0279,8800.0
2012-02-17 10:35:00,41.2,41.2,41.0,41.0,6700.0,40.0571,40.0571,39.8627,39.8627,6700.0
2012-02-17 10:40:00,41.04,41.44,41.04,41.29,42900.0,39.9016,40.2905,39.9016,40.1446,42900.0
2012-02-17 10:45:00,41.28,41.29,41.2,41.29,3600.0,40.1349,40.1446,40.0571,40.1446,3600.0
2012-02-17 10:50:00,41.29,41.29,41.19,41.19,10300.0,40.1446,40.1446,40.0474,40.0474,10300.0
2012-02-17 10:55:00,41.16,41.16,41.0,41.08,6600.0,40.0182,40.0182,39.8627,39.9404,6600.0
2012-02-17 11:00:00,41.06,41.06,41.0,41.03,9100.0,39.921,39.921,39.8627,39.8918,9100.0
2012-02-17 11:05:00,41.02,41.04,40.78,40.78,20300.0,39.8821,39.9016,39.6488,39.6488,20300.0
2012-02-17 11:10:00,40.79,40.84,40.75,40.79,12200.0,39.6585,39.7071,39.6196,39.6585,12200.0
2012-02-17 11:15:00,40.8,40.96,40.8,40.96,19700.0,39.6682,39.8238,39.6682,39.8238,19700.0
2012-02-17 11:20:00,40.95,40.95,40.78,40.81,13000.0,39.814,39.814,39.6488,39.6779,13000.0
2012-02-17 11:25:00,40.81,40.82,40.7,40.82,15300.0,39.6779,39.6877,39.571,39.6877,15300.0
2012-02-17 11:30:00,40.8,40.82,40.67,40.69,16900.0,39.6682,39.6877,39.5418,39.5613,16900.0
2012-02-17 11:35:00,40.68,40.8,40.68,40.7,25000.0,39.5515,39.6682,39.5515,39.571,25000.0
2012-02-17 11:40:00,40.69,40.73,40.67,40.7,20300.0,39.5613,39.6002,39.5418,39.571,20300.0
2012-02-17 11:45:00,40.7,40.74,40.67,40.69,7100.0,39.571,39.6099,39.5418,39.5613,7100.0
2012-02-17 11:50:00,40.68,40.7,40.67,40.69,2400.0,39.5515,39.571,39.5418,39.5613,2400.0
2012-02-17 11:55:00,40.73,40.77,40.67,40.77,2800.0,39.6002,39.639,39.5418,39.639,2800.0
2012-02-17 12:00:00,40.78,40.78,40.71,40.74,700.0,39.6488,39.6488,39.5807,39.6099,700.0
2012-02-17 12:05:00,40.73,40.86,40.73,40.86,3000.0,39.6002,39.7265,39.6002,39.7265,3000.0
2012-02-17 12:10:00,40.81,40.86,40.81,40.86,8100.0,39.6779,39.7265,39.6779,39.7265,8100.0
2012-02-17 12:15:00,40.84,40.96,40.84,40.95,2800.0,39.7071,39.8238,39.7071,39.814,2800.0
2012-02-17 12:20:00,40.95,40.95,40.85,40.85,3500.0,39.814,39.814,39.7168,39.7168,3500.0
2012-02-17 12:25:00,40.84,40.9,40.82,40.82,2700.0,39.7071,39.7654,39.6877,39.6877,2700.0
2012-02-17 12:30:00,40.82,40.85,40.82,40.83,1800.0,39.6877,39.7168,39.6877,39.6974,1800.0
2012-02-17 12:35:00,40.83,40.89,40.82,40.88,1600.0,39.6974,39.7557,39.6877,39.746,1600.0
2012-02-17 12:40:00,40.89,40.9,40.87,40.9,4600.0,39.7557,39.7654,39.7363,39.7654,4600.0
2012-02-17 12:45:00,40.89,40.91,40.89,40.9,1200.0,39.7557,39.7752,39.7557,39.7654,1200.0
2012-02-17 12:50:00,40.89,40.89,40.85,40.85,1900.0,39.7557,39.7557,39.7168,39.7168,1900.0
2012-02-17 12:55:00,40.85,40.85,40.84,40.85,900.0,39.7168,39.7168,39.7071,39.7168,900.0
2012-02-17 13:00:00,40.86,40.86,40.81,40.82,5200.0,39.7265,39.7265,39.6779,39.6877,5200.0
2012-02-17 13:05:00,40.85,40.86,40.82,40.82,2300.0,39.7168,39.7265,39.6877,39.6877,2300.0
2012-02-17 13:10:00,40.83,40.89,40.8,40.89,2400.0,39.6974,39.7557,39.6682,39.7557,2400.0
2012-02-17 13:15:00,40.92,40.99,40.92,40.98,2900.0,39.7849,39.8529,39.7849,39.8432,2900.0
2012-02-17 13:20:00,40.97,41.02,40.97,41.02,1600.0,39.8335,39.8821,39.8335,39.8821,1600.0
2012-02-17 13:25:00,41.02,41.02,40.99,40.99,3800.0,39.8821,39.8821,39.8529,39.8529,3800.0
2012-02-17 13:30:00,40.99,41.01,40.97,41.0,2700.0,39.8529,39.8724,39.8335,39.8627,2700.0
2012-02-17 13:35:00,41.02,41.04,41.01,41.03,1400.0,39.8821,39.9016,39.8724,39.8918,1400.0
2012-02-17 13:40:00,41.03,41.09,41.03,41.06,4500.0,39.8918,39.9502,39.8918,39.921,4500.0
2012-02-17 13:45:00,41.07,41.1,41.02,41.09,31700.0,39.9307,39.9599,39.8821,39.9502,31700.0
2012-02-17 13:50:00,41.09,41.1,41.02,41.03,7500.0,39.9502,39.9599,39.8821,39.8918,7500.0
2012-02-17 13:55:00,41.04,41.07,41.02,41.03,3400.0,39.9016,39.9307,39.8821,39.8918,3400.0
2012-02-17 14:00:00,41.05,41.08,41.01,41.02,4300.0,39.9113,39.9404,39.8724,39.8821,4300.0
2012-02-17 14:05:00,41.02,41.08,41.02,41.07,2100.0,39.8821,39.9404,39.8821,39.9307,2100.0
2012-02-17 14:10:00,41.07,41.07,41.0,41.01,2700.0,39.9307,39.9307,39.8627,39.8724,2700.0
2012-02-17 14:15:00,41.01,41.08,41.0,41.05,12800.0,39.8724,39.9404,39.8627,39.9113,12800.0
2012-02-17 14:20:00,41.03,41.04,40.95,41.01,6300.0,39.8918,39.9016,39.814,39.8724,6300.0
2012-02-17 14:25:00,40.98,41.03,40.98,41.03,2100.0,39.8432,39.8918,39.8432,39.8918,2100.0
2012-02-17 14:30:00,41.03,41.07,41.01,41.03,10700.0,39.8918,39.9307,39.8724,39.8918,10700.0
2012-02-17 14:35:00,41.03,41.07,40.99,41.01,4900.0,39.8918,39.9307,39.8529,39.8724,4900.0
2012-02-17 14:40:00,41.01,41.01,40.96,40.96,1200.0,39.8724,39.8724,39.8238,39.8238,1200.0
2012-02-17 14:45:00,40.95,40.95,40.9,40.95,4800.0,39.814,39.814,39.7654,39.814,4800.0
2012-02-17 14:50:00,40.93,40.93,40.9,40.93,2200.0,39.7946,39.7946,39.7654,39.7946,2200.0
2012-02-17 14:55:00,40.95,40.95,40.86,40.88,5100.0,39.814,39.814,39.7265,39.746,5100.0
2012-02-17 15:00:00,40.89,40.89,40.81,40.85,7000.0,39.7557,39.7557,39.6779,39.7168,7000.0
2012-02-17 15:05:00,40.86,40.86,40.81,40.84,6400.0,39.7265,39.7265,39.6779,39.7071,6400.0
2012-02-17 15:10:00,40.84,40.87,40.84,40.86,4400.0,39.7071,39.7363,39.7071,39.7265,4400.0
2012-02-17 15:15:00,40.87,40.89,40.81,40.86,8300.0,39.7363,39.7557,39.6779,39.7265,8300.0
2012-02-17 15:20:00,40.86,40.89,40.83,40.84,7300.0,39.7265,39.7557,39.6974,39.7071,7300.0
2012-02-17 15:25:00,40.83,40.86,40.81,40.85,8200.0,39.6974,39.7265,39.6779,39.7168,8200.0
2012-02-17 15:30:00,40.84,40.89,40.82,40.84,8500.0,39.7071,39.7557,39.6877,39.7071,8500.0
2012-02-17 15:35:00,40.8,40.89,40.79,40.89,12600.0,39.6682,39.7557,39.6585,39.7557,12600.0
2012-02-17 15:40:00,40.88,40.9,40.83,40.85,10300.0,39.746,39.7654,39.6974,39.7168,10300.0
2012-02-17 15:45:00,40.85,40.88,40.8,40.82,18900.0,39.7168,39.746,39.6682,39.6877,18900.0
2012-02-17 15:50:00,40.81,40.83,40.68,40.73,40100.0,39.6779,39.6974,39.5515,39.6002,40100.0
2012-02-17 15:55:00,40.75,40.75,40.64,40.66,101600.0,39.6196,39.6196,39.5126,39.5321,101600.0
2012-02-21 09:30:00,40.97,41.11,40.73,40.73,33200.0,39.8335,39.9696,39.6002,39.6002,33200.0
2012-02-21 09:35:00,40.72,40.72,40.51,40.51,22700.0,39.5904,39.5904,39.3863,39.3863,22700.0
2012-02-21 09:40:00,40.53,40.64,40.5,40.58,28500.0,39.4057,39.5126,39.3765,39.4543,28500.0
2012-02-21 09:45:00,40.59,40.61,40.1,40.15,30300.0,39.464,39.4835,38.9876,39.0362,30300.0
2012-02-21 09:50:00,40.15,40.24,40.04,40.06,38600.0,39.0362,39.1237,38.9293,38.9487,38600.0
2012-02-21 09:55:00,40.06,40.07,39.8,39.87,44900.0,38.9487,38.9585,38.696,38.764,44900.0
2012-02-21 10:00:00,39.88,40.02,39.84,40.0,38300.0,38.7737,38.9098,38.7348,38.8904,38300.0
2012-02-21 10:05:00,40.0,40.01,39.95,39.97,44900.0,38.8904,38.9001,38.8418,38.8612,44900.0
2012-02-21 10:10:00,39.97,39.99,39.84,39.86,38100.0,38.8612,38.8807,38.7348,38.7543,38100.0
2012-02-21 10:15:00,39.83,40.01,39.8,40.01,47300.0,38.7251,38.9001,38.696,38.9001,47300.0
2012-02-21 10:20:00,40.01,40.11,39.91,40.11,21300.0,38.9001,38.9974,38.8029,38.9974,21300.0
2012-02-21 10:25:00,40.11,40.22,40.07,40.12,11900.0,38.9974,39.1043,38.9585,39.0071,11900.0
2012-02-21 10:30:00,40.09,40.3,40.09,40.29,11800.0,38.9779,39.1821,38.9779,39.1724,11800.0
2012-02-21 10:35:00,40.29,40.33,40.24,40.31,14700.0,39.1724,39.2112,39.1237,39.1918,14700.0
2012-02-21 10:40:00,40.32,40.33,40.12,40.12,15100.0,39.2015,39.2112,39.0071,39.0071,15100.0
2012-02-21 10:45:00,40.12,40.13,40.04,40.08,9300.0,39.0071,39.0168,38.9293,38.9682,9300.0
2012-02-21 10:50:00,40.07,40.09,39.93,39.93,9800.0,38.9585,38.9779,38.8223,38.8223,9800.0
2012-02-21 10:55:00,39.93,40.0,39.92,39.92,17100.0,38.8223,38.8904,38.8126,38.8126,17100.0
2012-02-21 11:00:00,39.92,40.0,39.91,39.91,16800.0,38.8126,38.8904,38.8029,38.8029,16800.0
2012-02-21 11:05:00,39.92,39.94,39.87,39.91,44300.0,38.8126,38.8321,38.764,38.8029,44300.0
2012-02-21 11:10:00,39.9,39.96,39.88,39.95,18400.0,38.7932,38.8515,38.7737,38.8418,18400.0
2012-02-21 11:15:00,39.95,40.02,39.9,39.97,14600.0,38.8418,38.9098,38.7932,38.8612,14600.0
2012-02-21 11:20:00,40.0,40.02,39.9,39.9,9200.0,38.8904,38.9098,38.7932,38.7932,9200.0
2012-02-21 11:25:00,39.9,39.9,39.74,39.76,85500.0,38.7932,38.7932,38.6376,38.6571,85500.0
2012-02-21 11:30:00,39.73,39.85,39.73,39.79,32400.0,38.6279,38.7446,38.6279,38.6862,32400.0
2012-02-21 11:35:00,39.78,39.78,39.6,39.6,16700.0,38.6765,38.6765,38.5015,38.5015,16700.0
2012-02-21 11:40:00,39.61,39.62,39.6,39.61,13300.0,38.5112,38.5209,38.5015,38.5112,13300.0
2012-02-21 11:45:00,39.63,39.63,39.6,39.6,11300.0,38.5307,38.5307,38.5015,38.5015,11300.0
2012-02-21 11:50:00,39.6,39.61,39.44,39.52,36200.0,38.5015,38.5112,38.3459,38.4237,36200.0
2012-02-21 11:55:00,39.51,39.59,39.49,39.51,34700.0,38.414,38.4918,38.3946,38.414,34700.0
2012-02-21 12:00:00,39.52,39.55,39.35,39.55,54400.0,38.4237,38.4529,38.2584,38.4529,54400.0
2012-02-21 12:05:00,39.56,39.96,39.56,39.95,52100.0,38.4626,38.8515,38.4626,38.8418,52100.0
2012-02-21 12:10:00,39.96,40.0,39.94,39.94,43500.0,38.8515,38.8904,38.8321,38.8321,43500.0
2012-02-21 12:15:00,39.94,39.95,39.71,39.71,16100.0,38.8321,38.8418,38.6084,38.6084,16100.0
2012-02-21 12:20:00,39.7,39.88,39.69,39.77,14900.0,38.5987,38.7737,38.589,38.6668,14900.0
2012-02-21 12:25:00,39.76,39.82,39.75,39.79,7000.0,38.6571,38.7154,38.6473,38.6862,7000.0
2012-02-21 12:30:00,39.8,39.83,39.77,39.8,5500.0,38.696,38.7251,38.6668,38.696,5500.0
2012-02-21 12:35:00,39.81,39.82,39.75,39.79,9800.0,38.7057,38.7154,38.6473,38.6862,9800.0
2012-02-21 12:40:00,39.76,39.85,39.76,39.8,9500.0,38.6571,38.7446,38.6571,38.696,9500.0
2012-02-21 12:45:00,39.8,39.88,39.76,39.87,19800.0,38.696,38.7737,38.6571,38.764,19800.0
2012-02-21 12:50:00,39.86,39.86,39.81,39.81,7000.0,38.7543,38.7543,38.7057,38.7057,7000.0
2012-02-21 12:55:00,39.83,39.87,39.78,39.81,8100.0,38.7251,38.764,38.6765,38.7057,8100.0
2012-02-21 13:00:00,39.81,39.86,39.81,39.83,3500.0,38.7057,38.7543,38.7057,38.7251,3500.0
2012-02-21 13:05:00,39.84,39.87,39.84,39.86,4700.0,38.7348,38.764,38.7348,38.7543,4700.0
2012-02-21 13:10:00,39.87,39.93,39.85,39.87,7000.0,38.764,38.8223,38.7446,38.764,7000.0
2012-02-21 13:15:00,39.86,39.87,39.79,39.85,9700.0,38.7543,38.764,38.6862,38.7446,9700.0
2012-02-21 13:20:00,39.85,39.88,39.79,39.8,24500.0,38.7446,38.7737,38.6862,38.696,24500.0
2012-02-21 13:25:00,39.8,39.82,39.76,39.76,10100.0,38.696,38.7154,38.6571,38.6571,10100.0
2012-02-21 13:30:00,39.78,39.82,39.77,39.78,9300.0,38.6765,38.7154,38.6668,38.6765,9300.0
2012-02-21 13:35:00,39.79,39.79,39.72,39.72,15300.0,38.6862,38.6862,38.6182,38.6182,15300.0
2012-02-21 13:40:00,39.72,39.84,39.58,39.59,30400.0,38.6182,38.7348,38.4821,38.4918,30400.0
2012-02-21 13:45:00,39.57,39.69,39.57,39.66,10500.0,38.4723,38.589,38.4723,38.5598,10500.0
2012-02-21 13:50:00,39.67,39.77,39.67,39.74,14100.0,38.5696,38.6668,38.5696,38.6376,14100.0
2012-02-21 13:55:00,39.73,39.77,39.64,39.7,16600.0,38.6279,38.6668,38.5404,38.5987,16600.0
2012-02-21 14:00:00,39.7,39.76,39.66,39.76,25300.0,38.5987,38.6571,38.5598,38.6571,25300.0
2012-02-21 14:05:00,39.77,39.77,39.54,39.54,5000.0,38.6668,38.6668,38.4432,38.4432,5000.0
2012-02-21 14:10:00,39.53,39.53,39.33,39.41,25100.0,38.4334,38.4334,38.239,38.3168,25100.0
2012-02-21 14:15:00,39.42,39.53,39.38,39.48,20000.0,38.3265,38.4334,38.2876,38.3848,20000.0
2012-02-21 14:20:00,39.48,39.51,39.46,39.5,26500.0,38.3848,38.414,38.3654,38.4043,26500.0
2012-02-21 14:25:00,39.5,39.58,39.46,39.47,27000.0,38.4043,38.4821,38.3654,38.3751,27000.0
2012-02-21 14:30:00,39.49,39.49,39.42,39.47,55400.0,38.3946,38.3946,38.3265,38.3751,55400.0
2012-02-21 14:35:00,39.48,39.5,39.34,39.34,99900.0,38.3848,38.4043,38.2487,38.2487,99900.0
2012-02-21 14:40:00,39.33,39.37,39.2,39.27,53200.0,38.239,38.2779,38.1126,38.1807,53200.0
2012-02-21 14:45:00,39.28,39.29,39.19,39.22,40100.0,38.1904,38.2001,38.1029,38.132,40100.0
2012-02-21 14:50:00,39.22,39.26,38.78,38.98,67400.0,38.132,38.1709,37.7042,37.8987,67400.0
2012-02-21 14:55:00,38.97,38.98,38.86,38.87,48000.0,37.889,37.8987,37.782,37.7917,48000.0
2012-02-21 15:00:00,38.87,38.99,38.84,38.97,50600.0,37.7917,37.9084,37.7626,37.889,50600.0
2012-02-21 15:05:00,38.98,39.17,38.98,39.15,30700.0,37.8987,38.0834,37.8987,38.064,30700.0
2012-02-21 15:10:00,39.15,39.29,39.11,39.29,39200.0,38.064,38.2001,38.0251,38.2001,39200.0
2012-02-21 15:15:00,39.28,39.28,39.14,39.23,24700.0,38.1904,38.1904,38.0543,38.1418,24700.0
2012-02-21 15:20:00,39.24,39.44,39.23,39.44,56100.0,38.1515,38.3459,38.1418,38.3459,56100.0
2012-02-21 15:25:00,39.45,39.46,39.3,39.4,30800.0,38.3557,38.3654,38.2098,38.307,30800.0
2012-02-21 15:30:00,39.4,39.49,39.38,39.41,23600.0,38.307,38.3946,38.2876,38.3168,23600.0
2012-02-21 15:35:00,39.41,39.5,39.35,39.48,35700.0,38.3168,38.4043,38.2584,38.3848,35700.0
2012-02-21 15:40:00,39.48,39.56,39.44,39.54,35600.0,38.3848,38.4626,38.3459,38.4432,35600.0
2012-02-21 15:45:00,39.53,39.61,39.49,39.55,40800.0,38.4334,38.5112,38.3946,38.4529,40800.0
2012-02-21 15:50:00,39.55,39.59,39.47,39.53,52300.0,38.4529,38.4918,38.3751,38.4334,52300.0
2012-02-21 15:55:00,39.52,39.52,39.43,39.52,83900.0,38.4237,38.4237,38.3362,38.4237,83900.0
2012-02-22 09:30:00,39.63,39.95,39.61,39.82,40000.0,38.5307,38.8418,38.5112,38.7154,40000.0
2012-02-22 09:35:00,39.82,39.93,39.69,39.69,17300.0,38.7154,38.8223,38.589,38.589,17300.0
2012-02-22 09:40:00,39.72,39.96,39.72,39.87,37100.0,38.6182,38.8515,38.6182,38.764,37100.0
2012-02-22 09:45:00,39.9,40.15,39.83,40.08,49900.0,38.7932,39.0362,38.7251,38.9682,49900.0
2012-02-22 09:50:00,40.09,40.19,40.02,40.13,23800.0,38.9779,39.0751,38.9098,39.0168,23800.0
2012-02-22 09:55:00,40.15,40.22,40.12,40.19,14200.0,39.0362,39.1043,39.0071,39.0751,14200.0
2012-02-22 10:00:00,40.16,40.38,40.04,40.33,27600.0,39.046,39.2599,38.9293,39.2112,27600.0
2012-02-22 10:05:00,40.33,40.41,40.25,40.39,34800.0,39.2112,39.289,39.1335,39.2696,34800.0
2012-02-22 10:10:00,40.39,40.42,40.36,40.41,27000.0,39.2696,39.2988,39.2404,39.289,27000.0
2012-02-22 10:15:00,40.4,40.45,40.39,40.4,31200.0,39.2793,39.3279,39.2696,39.2793,31200.0
2012-02-22 10:20:00,40.39,40.4,40.21,40.24,17900.0,39.2696,39.2793,39.0946,39.1237,17900.0
2012-02-22 10:25:00,40.22,40.35,40.11,40.22,33800.0,39.1043,39.2307,38.9974,39.1043,33800.0
2012-02-22 10:30:00,40.21,40.25,40.1,40.15,24600.0,39.0946,39.1335,38.9876,39.0362,24600.0
2012-02-22 10:35:00,40.13,40.32,40.12,40.29,20300.0,39.0168,39.2015,39.0071,39.1724,20300.0
2012-02-22 10:40:00,40.27,40.47,40.26,40.35,17800.0,39.1529,39.3474,39.1432,39.2307,17800.0
2012-02-22 10:45:00,40.35,40.5,40.3,40.49,8600.0,39.2307,39.3765,39.1821,39.3668,8600.0
2012-02-22 10:50:00,40.49,40.52,40.46,40.52,15000.0,39.3668,39.396,39.3376,39.396,15000.0
2012-02-22 10:55:00,40.52,40.55,40.48,40.52,6200.0,39.396,39.4251,39.3571,39.396,6200.0
2012-02-22 11:00:00,40.55,40.72,40.52,40.6,19700.0,39.4251,39.5904,39.396,39.4738,19700.0
2012-02-22 11:05:00,40.65,40.68,40.57,40.61,9400.0,39.5224,39.5515,39.4446,39.4835,9400.0
2012-02-22 11:10:00,40.61,40.68,40.54,40.56,16600.0,39.4835,39.5515,39.4154,39.4349,16600.0
2012-02-22 11:15:00,40.57,40.68,40.56,40.6,30900.0,39.4446,39.5515,39.4349,39.4738,30900.0
2012-02-22 11:20:00,40.6,40.64,40.56,40.63,10300.0,39.4738,39.5126,39.4349,39.5029,10300.0
2012-02-22 11:25:00,40.59,40.69,40.58,40.63,11100.0,39.464,39.5613,39.4543,39.5029,11100.0
2012-02-22 11:30:00,40.65,40.74,40.49,40.49,14900.0,39.5224,39.6099,39.3668,39.3668,14900.0
2012-02-22 11:35:00,40.49,40.6,40.46,40.57,18500.0,39.3668,39.4738,39.3376,39.4446,18500.0
2012-02-22 11:40:00,40.57,40.57,40.35,40.38,12900.0,39.4446,39.4446,39.2307,39.2599,12900.0
2012-02-22 11:45:00,40.36,40.39,40.3,40.38,24900.0,39.2404,39.2696,39.1821,39.2599,24900.0
2012-02-22 11:50:00,40.38,40.4,40.28,40.32,7300.0,39.2599,39.2793,39.1626,39.2015,7300.0
2012-02-22 11:55:00,40.3,40.32,40.22,40.25,6600.0,39.1821,39.2015,39.1043,39.1335,6600.0
2012-02-22 12:00:00,40.24,40.3,40.17,40.27,28700.0,39.1237,39.1821,39.0557,39.1529,28700.0
2012-02-22 12:05:00,40.27,40.27,40.11,40.17,19200.0,39.1529,39.1529,38.9974,39.0557,19200.0
2012-02-22 12:10:00,40.16,40.21,40.13,40.17,6200.0,39.046,39.0946,39.0168,39.0557,6200.0
2012-02-22 12:15:00,40.17,40.26,40.17,40.21,13300.0,39.0557,39.1432,39.0557,39.0946,13300.0
2012-02-22 12:20:00,40.23,40.4,40.22,40.25,14500.0,39.114,39.2793,39.1043,39.1335,14500.0
2012-02-22 12:25:00,40.25,40.29,40.21,40.29,7500.0,39.1335,39.1724,39.0946,39.1724,7500.0
2012-02-22 12:30:00,40.29,40.34,40.24,40.25,8000.0,39.1724,39.221,39.1237,39.1335,8000.0
2012-02-22 12:35:00,40.26,40.29,40.21,40.27,7800.0,39.1432,39.1724,39.0946,39.1529,7800.0
2012-02-22 12:40:00,40.29,40.35,40.27,40.34,4800.0,39.1724,39.2307,39.1529,39.221,4800.0
2012-02-22 12:45:00,40.34,40.38,40.3,40.33,12300.0,39.221,39.2599,39.1821,39.2112,12300.0
2012-02-22 12:50:00,40.33,40.46,40.33,40.42,19700.0,39.2112,39.3376,39.2112,39.2988,19700.0
2012-02-22 12:55:00,40.42,40.48,40.33,40.35,12800.0,39.2988,39.3571,39.2112,39.2307,12800.0
2012-02-22 13:00:00,40.33,40.35,40.3,40.34,7600.0,39.2112,39.2307,39.1821,39.221,7600.0
2012-02-22 13:05:00,40.4,40.55,40.38,40.54,8600.0,39.2793,39.4251,39.2599,39.4154,8600.0
2012-02-22 13:10:00,40.54,40.62,40.53,40.6,11800.0,39.4154,39.4932,39.4057,39.4738,11800.0
2012-02-22 13:15:00,40.62,40.72,40.62,40.65,5100.0,39.4932,39.5904,39.4932,39.5224,5100.0
2012-02-22 13:20:00,40.63,40.71,40.62,40.71,12400.0,39.5029,39.5807,39.4932,39.5807,12400.0
2012-02-22 13:25:00,40.71,40.81,40.71,40.74,11600.0,39.5807,39.6779,39.5807,39.6099,11600.0
2012-02-22 13:30:00,40.71,40.77,40.65,40.77,7400.0,39.5807,39.639,39.5224,39.639,7400.0
2012-02-22 13:35:00,40.77,40.88,40.75,40.85,7000.0,39.639,39.746,39.6196,39.7168,7000.0
2012-02-22 13:40:00,40.86,40.86,40.78,40.83,7200.0,39.7265,39.7265,39.6488,39.6974,7200.0
2012-02-22 13:45:00,40.83,40.87,40.73,40.78,24300.0,39.6974,39.7363,39.6002,39.6488,24300.0
2012-02-22 13:50:00,40.79,40.8,40.76,40.78,13700.0,39.6585,39.6682,39.6293,39.6488,13700.0
2012-02-22 13:55:00,40.77,40.83,40.76,40.79,8300.0,39.639,39.6974,39.6293,39.6585,8300.0
2012-02-22 14:00:00,40.8,40.86,40.79,40.86,10000.0,39.6682,39.7265,39.6585,39.7265,10000.0
2012-02-22 14:05:00,40.86,40.93,40.84,40.85,20300.0,39.7265,39.7946,39.7071,39.7168,20300.0
2012-02-22 14:10:00,40.82,40.87,40.82,40.86,11100.0,39.6877,39.7363,39.6877,39.7265,11100.0
2012-02-22 14:15:00,40.86,41.11,40.86,41.1,58400.0,39.7265,39.9696,39.7265,39.9599,58400.0
2012-02-22 14:20:00,41.1,41.16,41.01,41.09,48800.0,39.9599,40.0182,39.8724,39.9502,48800.0
2012-02-22 14:25:00,41.07,41.14,41.05,41.14,15100.0,39.9307,39.9988,39.9113,39.9988,15100.0
2012-02-22 14:30:00,41.14,41.21,41.12,41.21,17500.0,39.9988,40.0668,39.9793,40.0668,17500.0
2012-02-22 14:35:00,41.19,41.2,41.0,41.07,20700.0,40.0474,40.0571,39.8627,39.9307,20700.0
2012-02-22 14:40:00,41.07,41.14,40.99,41.07,33300.0,39.9307,39.9988,39.8529,39.9307,33300.0
2012-02-22 14:45:00,41.07,41.1,41.04,41.1,17700.0,39.9307,39.9599,39.9016,39.9599,17700.0
2012-02-22 14:50:00,41.1,41.15,41.06,41.15,12800.0,39.9599,40.0085,39.921,40.0085,12800.0
2012-02-22 14:55:00,41.15,41.2,41.09,41.09,13000.0,40.0085,40.0571,39.9502,39.9502,13000.0
2012-02-22 15:00:00,41.08,41.21,41.04,41.15,30100.0,39.9404,40.0668,39.9016,40.0085,30100.0
2012-02-22 15:05:00,41.16,41.2,41.13,41.19,29300.0,40.0182,40.0571,39.9891,40.0474,29300.0
2012-02-22 15:10:00,41.19,41.25,41.14,41.25,11700.0,40.0474,40.1057,39.9988,40.1057,11700.0
2012-02-22 15:15:00,41.24,41.25,41.08,41.09,16700.0,40.096,40.1057,39.9404,39.9502,16700.0
2012-02-22 15:20:00,41.07,41.23,41.07,41.14,20100.0,39.9307,40.0863,39.9307,39.9988,20100.0
2012-02-22 15:25:00,41.12,41.13,40.99,41.1,25100.0,39.9793,39.9891,39.8529,39.9599,25100.0
2012-02-22 15:30:00,41.09,41.09,41.0,41.01,24900.0,39.9502,39.9502,39.8627,39.8724,24900.0
2012-02-22 15:35:00,41.01,41.18,41.01,41.18,22100.0,39.8724,40.0377,39.8724,40.0377,22100.0
2012-02-22 15:40:00,41.18,41.23,41.1,41.14,31600.0,40.0377,40.0863,39.9599,39.9988,31600.0
2012-02-22 15:45:00,41.13,41.19,41.07,41.17,43800.0,39.9891,40.0474,39.9307,40.0279,43800.0
2012-02-22 15:50:00,41.17,41.22,41.1,41.12,47000.0,40.0279,40.0766,39.9599,39.9793,47000.0
2012-02-22 15:55:00,41.13,41.16,41.11,41.13,74600.0,39.9891,40.0182,39.9696,39.9891,74600.0
2012-02-23 09:30:00,40.94,41.16,40.27,40.48,49200.0,39.8043,40.0182,39.1529,39.3571,49200.0
2012-02-23 09:35:00,40.56,40.58,40.36,40.38,16200.0,39.4349,39.4543,39.2404,39.2599,16200.0
2012-02-23 09:40:00,40.37,40.54,40.37,40.42,8900.0,39.2501,39.4154,39.2501,39.2988,8900.0
2012-02-23 09:45:00,40.4,40.4,40.14,40.19,40500.0,39.2793,39.2793,39.0265,39.0751,40500.0
2012-02-23 09:50:00,40.19,40.45,40.17,40.37,13700.0,39.0751,39.3279,39.0557,39.2501,13700.0
2012-02-23 09:55:00,40.39,40.67,40.24,40.24,26300.0,39.2696,39.5418,39.1237,39.1237,26300.0
2012-02-23 10:00:00,40.26,40.47,40.26,40.43,34400.0,39.1432,39.3474,39.1432,39.3085,34400.0
2012-02-23 10:05:00,40.45,40.48,40.4,40.45,24900.0,39.3279,39.3571,39.2793,39.3279,24900.0
2012-02-23 10:10:00,40.45,40.6,40.39,40.6,69900.0,39.3279,39.4738,39.2696,39.4738,69900.0
2012-02-23 10:15:00,40.63,40.85,40.54,40.78,33200.0,39.5029,39.7168,39.4154,39.6488,33200.0
2012-02-23 10:20:00,40.78,40.83,40.7,40.83,40800.0,39.6488,39.6974,39.571,39.6974,40800.0
2012-02-23 10:25:00,40.82,40.9,40.72,40.9,21200.0,39.6877,39.7654,39.5904,39.7654,21200.0
2012-02-23 10:30:00,40.9,40.97,40.84,40.88,7500.0,39.7654,39.8335,39.7071,39.746,7500.0
2012-02-23 10:35:00,40.89,41.02,40.82,40.96,38700.0,39.7557,39.8821,39.6877,39.8238,38700.0
2012-02-23 10:40:00,40.95,41.05,40.95,41.0,15500.0,39.814,39.9113,39.814,39.8627,15500.0
2012-02-23 10:45:00,41.01,41.05,40.97,41.02,15100.0,39.8724,39.9113,39.8335,39.8821,15100.0
2012-02-23 10:50:00,41.02,41.25,40.99,41.23,10000.0,39.8821,40.1057,39.8529,40.0863,10000.0
2012-02-23 10:55:00,41.24,41.37,41.24,41.36,6300.0,40.096,40.2224,40.096,40.2127,6300.0
2012-02-23 11:00:00,41.35,41.37,41.27,41.35,9000.0,40.203,40.2224,40.1252,40.203,9000.0
2012-02-23 11:05:00,41.35,41.39,41.33,41.34,11800.0,40.203,40.2418,40.1835,40.1932,11800.0
2012-02-23 11:10:00,41.36,41.46,41.34,41.42,32200.0,40.2127,40.3099,40.1932,40.271,32200.0
2012-02-23 11:15:00,41.41,41.49,41.27,41.3,15000.0,40.2613,40.3391,40.1252,40.1543,15000.0
2012-02-23 11:20:00,41.35,41.5,41.3,41.38,27600.0,40.203,40.3488,40.1543,40.2321,27600.0
2012-02-23 11:25:00,41.39,41.45,41.38,41.43,31300.0,40.2418,40.3002,40.2321,40.2807,31300.0
2012-02-23 11:30:00,41.41,41.43,41.26,41.31,4000.0,40.2613,40.2807,40.1155,40.1641,4000.0
2012-02-23 11:35:00,41.3,41.3,41.22,41.23,4400.0,40.1543,40.1543,40.0766,40.0863,4400.0
2012-02-23 11:40:00,41.22,41.32,41.2,41.26,26300.0,40.0766,40.1738,40.0571,40.1155,26300.0
2012-02-23 11:45:00,41.25,41.32,41.17,41.19,7800.0,40.1057,40.1738,40.0279,40.0474,7800.0
2012-02-23 11:50:00,41.17,41.28,41.17,41.26,2000.0,40.0279,40.1349,40.0279,40.1155,2000.0
2012-02-23 11:55:00,41.27,41.3,41.18,41.18,2400.0,40.1252,40.1543,40.0377,40.0377,2400.0
2012-02-23 12:00:00,41.22,41.32,41.21,41.32,13400.0,40.0766,40.1738,40.0668,40.1738,13400.0
2012-02-23 12:05:00,41.3,41.32,41.29,41.31,1500.0,40.1543,40.1738,40.1446,40.1641,1500.0
2012-02-23 12:10:00,41.32,41.38,41.29,41.36,27700.0,40.1738,40.2321,40.1446,40.2127,27700.0
2012-02-23 12:15:00,41.33,41.39,41.29,41.34,62800.0,40.1835,40.2418,40.1446,40.1932,62800.0
2012-02-23 12:20:00,41.37,41.39,41.31,41.32,9700.0,40.2224,40.2418,40.1641,40.1738,9700.0
2012-02-23 12:25:00,41.32,41.35,41.26,41.29,17100.0,40.1738,40.203,40.1155,40.1446,17100.0
2012-02-23 12:30:00,41.3,41.4,41.29,41.35,11600.0,40.1543,40.2516,40.1446,40.203,11600.0
2012-02-23 12:35:00,41.29,41.32,41.28,41.29,2100.0,40.1446,40.1738,40.1349,40.1446,2100.0
2012-02-23 12:40:00,41.28,41.28,41.18,41.2,1900.0,40.1349,40.1349,40.0377,40.0571,1900.0
2012-02-23 12:45:00,41.15,41.15,41.05,41.12,4900.0,40.0085,40.0085,39.9113,39.9793,4900.0
2012-02-23 12:50:00,41.13,41.16,41.09,41.09,1800.0,39.9891,40.0182,39.9502,39.9502,1800.0
2012-02-23 12:55:00,41.05,41.17,41.04,41.16,6400.0,39.9113,40.0279,39.9016,40.0182,6400.0
2012-02-23 13:00:00,41.15,41.18,41.11,41.18,2700.0,40.0085,40.0377,39.9696,40.0377,2700.0
2012-02-23 13:05:00,41.16,41.16,41.06,41.06,2000.0,40.0182,40.0182,39.921,39.921,2000.0
2012-02-23 13:10:00,41.05,41.14,41.03,41.13,2700.0,39.9113,39.9988,39.8918,39.9891,2700.0
2012-02-23 13:15:00,41.11,41.25,41.11,41.14,23600.0,39.9696,40.1057,39.9696,39.9988,23600.0
2012-02-23 13:20:00,41.11,41.27,41.11,41.19,12100.0,39.9696,40.1252,39.9696,40.0474,12100.0
2012-02-23 13:25:00,41.18,41.21,41.14,41.2,5800.0,40.0377,40.0668,39.9988,40.0571,5800.0
2012-02-23 13:30:00,41.2,41.31,41.12,41.13,17300.0,40.0571,40.1641,39.9793,39.9891,17300.0
2012-02-23 13:35:00,41.15,41.15,41.12,41.13,2500.0,40.0085,40.0085,39.9793,39.9891,2500.0
2012-02-23 13:40:00,41.13,41.23,41.12,41.19,5400.0,39.9891,40.0863,39.9793,40.0474,5400.0
2012-02-23 13:45:00,41.16,41.21,41.16,41.2,2200.0,40.0182,40.0668,40.0182,40.0571,2200.0
2012-02-23 13:50:00,41.23,41.37,41.22,41.36,18900.0,40.0863,40.2224,40.0766,40.2127,18900.0
2012-02-23 13:55:00,41.36,41.43,41.32,41.42,38300.0,40.2127,40.2807,40.1738,40.271,38300.0
2012-02-23 14:00:00,41.43,41.49,41.39,41.44,12100.0,40.2807,40.3391,40.2418,40.2905,12100.0
2012-02-23 14:05:00,41.45,41.53,41.43,41.53,19600.0,40.3002,40.378,40.2807,40.378,19600.0
2012-02-23 14:10:00,41.52,41.64,41.52,41.63,23000.0,40.3682,40.4849,40.3682,40.4752,23000.0
2012-02-23 14:15:00,41.63,41.67,41.56,41.67,14900.0,40.4752,40.5141,40.4071,40.5141,14900.0
2012-02-23 14:20:00,41.64,41.66,41.55,41.55,7600.0,40.4849,40.5044,40.3974,40.3974,7600.0
2012-02-23 14:25:00,41.55,41.65,41.54,41.64,4900.0,40.3974,40.4946,40.3877,40.4849,4900.0
2012-02-23 14:30:00,41.63,41.64,41.53,41.55,3700.0,40.4752,40.4849,40.378,40.3974,3700.0
2012-02-23 14:35:00,41.55,41.57,41.52,41.54,2700.0,40.3974,40.4169,40.3682,40.3877,2700.0
2012-02-23 14:40:00,41.56,41.56,41.48,41.49,7900.0,40.4071,40.4071,40.3293,40.3391,7900.0
2012-02-23 14:45:00,41.52,41.66,41.51,41.61,10500.0,40.3682,40.5044,40.3585,40.4557,10500.0
2012-02-23 14:50:00,41.61,41.8,41.59,41.75,27300.0,40.4557,40.6405,40.4363,40.5919,27300.0
2012-02-23 14:55:00,41.75,41.76,41.71,41.73,22100.0,40.5919,40.6016,40.553,40.5724,22100.0
2012-02-23 15:00:00,41.73,41.76,41.6,41.6,30100.0,40.5724,40.6016,40.446,40.446,30100.0
2012-02-23 15:05:00,41.61,41.65,41.6,41.65,13300.0,40.4557,40.4946,40.446,40.4946,13300.0
2012-02-23 15:10:00,41.63,41.86,41.63,41.86,71900.0,40.4752,40.6988,40.4752,40.6988,71900.0
2012-02-23 15:15:00,41.85,42.1,41.85,42.09,55800.0,40.6891,40.9321,40.6891,40.9224,55800.0
2012-02-23 15:20:00,42.1,42.1,42.01,42.04,40600.0,40.9321,40.9321,40.8446,40.8738,40600.0
2012-02-23 15:25:00,42.02,42.04,41.97,41.97,23800.0,40.8544,40.8738,40.8058,40.8058,23800.0
2012-02-23 15:30:00,41.98,42.06,41.95,42.01,33400.0,40.8155,40.8933,40.7863,40.8446,33400.0
2012-02-23 15:35:00,42.01,42.03,41.9,41.94,32800.0,40.8446,40.8641,40.7377,40.7766,32800.0
2012-02-23 15:40:00,41.95,42.03,41.88,41.88,35700.0,40.7863,40.8641,40.7183,40.7183,35700.0
2012-02-23 15:45:00,41.86,42.03,41.84,41.99,57400.0,40.6988,40.8641,40.6794,40.8252,57400.0
2012-02-23 15:50:00,41.99,42.05,41.93,42.0,46700.0,40.8252,40.8835,40.7669,40.8349,46700.0
2012-02-23 15:55:00,41.99,42.03,41.96,41.99,136700.0,40.8252,40.8641,40.796,40.8252,136700.0
2012-02-24 09:30:00,42.59,42.87,42.5,42.59,116000.0,41.4086,41.6808,41.3211,41.4086,116000.0
2012-02-24 09:35:00,42.6,44.1,42.59,43.46,111600.0,41.4183,42.8767,41.4086,42.2544,111600.0
2012-02-24 09:40:00,43.46,43.55,43.01,43.28,57900.0,42.2544,42.3419,41.8169,42.0794,57900.0
2012-02-24 09:45:00,43.36,43.59,43.18,43.4,79600.0,42.1572,42.3808,41.9822,42.1961,79600.0
2012-02-24 09:50:00,43.4,43.45,43.22,43.22,10300.0,42.1961,42.2447,42.0211,42.0211,10300.0
2012-02-24 09:55:00,43.27,43.31,43.14,43.23,26400.0,42.0697,42.1086,41.9433,42.0308,26400.0
2012-02-24 10:00:00,43.23,43.3,43.11,43.19,39200.0,42.0308,42.0989,41.9141,41.9919,39200.0
2012-02-24 10:05:00,43.23,43.41,43.19,43.33,29500.0,42.0308,42.2058,41.9919,42.128,29500.0
2012-02-24 10:10:00,43.3,43.3,43.25,43.25,12000.0,42.0989,42.0989,42.0502,42.0502,12000.0
2012-02-24 10:15:00,43.19,43.25,42.84,42.96,65000.0,41.9919,42.0502,41.6516,41.7683,65000.0
2012-02-24 10:20:00,42.95,43.02,42.77,42.8,28400.0,41.7586,41.8266,41.5836,41.6127,28400.0
2012-02-24 10:25:00,42.81,42.96,42.79,42.9,32800.0,41.6225,41.7683,41.603,41.71,32800.0
2012-02-24 10:30:00,42.9,42.94,42.69,42.7,49800.0,41.71,41.7488,41.5058,41.5155,49800.0
2012-02-24 10:35:00,42.7,42.81,42.6,42.73,16800.0,41.5155,41.6225,41.4183,41.5447,16800.0
2012-02-24 10:40:00,42.71,42.81,42.66,42.72,15100.0,41.5252,41.6225,41.4766,41.535,15100.0
2012-02-24 10:45:00,42.72,42.87,42.66,42.78,14300.0,41.535,41.6808,41.4766,41.5933,14300.0
2012-02-24 10:50:00,42.76,42.85,42.75,42.81,14900.0,41.5738,41.6613,41.5641,41.6225,14900.0
2012-02-24 10:55:00,42.8,43.0,42.8,42.84,33200.0,41.6127,41.8072,41.6127,41.6516,33200.0
2012-02-24 11:00:00,42.83,43.15,42.79,43.11,50000.0,41.6419,41.953,41.603,41.9141,50000.0
2012-02-24 11:05:00,43.1,43.14,42.66,42.8,35900.0,41.9044,41.9433,41.4766,41.6127,35900.0
2012-02-24 11:10:00,42.82,42.99,42.81,42.88,22800.0,41.6322,41.7975,41.6225,41.6905,22800.0
2012-02-24 11:15:00,42.88,42.96,42.88,42.95,11500.0,41.6905,41.7683,41.6905,41.7586,11500.0
2012-02-24 11:20:00,42.95,42.98,42.95,42.95,11400.0,41.7586,41.7877,41.7586,41.7586,11400.0
2012-02-24 11:25:00,42.95,42.98,42.74,42.98,11600.0,41.7586,41.7877,41.5544,41.7877,11600.0
2012-02-24 11:30:00,42.95,43.0,42.86,42.87,13300.0,41.7586,41.8072,41.6711,41.6808,13300.0
2012-02-24 11:35:00,42.88,42.95,42.79,42.79,9800.0,41.6905,41.7586,41.603,41.603,9800.0
2012-02-24 11:40:00,42.79,42.84,42.79,42.81,7600.0,41.603,41.6516,41.603,41.6225,7600.0
2012-02-24 11:45:00,42.84,42.9,42.79,42.9,10900.0,41.6516,41.71,41.603,41.71,10900.0
2012-02-24 11:50:00,42.89,42.99,42.89,42.98,3500.0,41.7002,41.7975,41.7002,41.7877,3500.0
2012-02-24 11:55:00,42.99,42.99,42.84,42.92,9200.0,41.7975,41.7975,41.6516,41.7294,9200.0
2012-02-24 12:00:00,42.91,42.98,42.83,42.88,8100.0,41.7197,41.7877,41.6419,41.6905,8100.0
2012-02-24 12:05:00,42.84,42.84,42.78,42.81,7000.0,41.6516,41.6516,41.5933,41.6225,7000.0
2012-02-24 12:10:00,42.79,42.82,42.78,42.8,9300.0,41.603,41.6322,41.5933,41.6127,9300.0
2012-02-24 12:15:00,42.8,42.91,42.79,42.91,5200.0,41.6127,41.7197,41.603,41.7197,5200.0
2012-02-24 12:20:00,42.91,42.93,42.81,42.83,6700.0,41.7197,41.7391,41.6225,41.6419,6700.0
2012-02-24 12:25:00,42.83,42.86,42.75,42.79,6800.0,41.6419,41.6711,41.5641,41.603,6800.0
2012-02-24 12:30:00,42.8,42.8,42.69,42.71,7000.0,41.6127,41.6127,41.5058,41.5252,7000.0
2012-02-24 12:35:00,42.73,42.74,42.66,42.72,4800.0,41.5447,41.5544,41.4766,41.535,4800.0
2012-02-24 12:40:00,42.77,42.8,42.7,42.8,4300.0,41.5836,41.6127,41.5155,41.6127,4300.0
2012-02-24 12:45:00,42.79,42.8,42.7,42.71,9900.0,41.603,41.6127,41.5155,41.5252,9900.0
2012-02-24 12:50:00,42.71,42.8,42.71,42.78,15600.0,41.5252,41.6127,41.5252,41.5933,15600.0
2012-02-24 12:55:00,42.78,42.99,42.78,42.98,7500.0,41.5933,41.7975,41.5933,41.7877,7500.0
2012-02-24 13:00:00,42.97,43.03,42.94,43.01,13200.0,41.778,41.8364,41.7488,41.8169,13200.0
2012-02-24 13:05:00,43.01,43.03,42.9,42.96,12900.0,41.8169,41.8364,41.71,41.7683,12900.0
2012-02-24 13:10:00,42.95,43.0,42.91,42.98,5100.0,41.7586,41.8072,41.7197,41.7877,5100.0
2012-02-24 13:15:00,42.99,43.05,42.99,43.04,16300.0,41.7975,41.8558,41.7975,41.8461,16300.0
2012-02-24 13:20:00,43.05,43.09,42.98,42.98,18300.0,41.8558,41.8947,41.7877,41.7877,18300.0
2012-02-24 13:25:00,43.01,43.01,42.81,42.83,9000.0,41.8169,41.8169,41.6225,41.6419,9000.0
2012-02-24 13:30:00,42.8,42.97,42.76,42.97,12100.0,41.6127,41.778,41.5738,41.778,12100.0
2012-02-24 13:35:00,43.0,43.01,42.86,42.88,8800.0,41.8072,41.8169,41.6711,41.6905,8800.0
2012-02-24 13:40:00,42.88,42.98,42.85,42.89,9800.0,41.6905,41.7877,41.6613,41.7002,9800.0
2012-02-24 13:45:00,42.9,42.96,42.89,42.91,4800.0,41.71,41.7683,41.7002,41.7197,4800.0
2012-02-24 13:50:00,42.94,42.97,42.91,42.93,5000.0,41.7488,41.778,41.7197,41.7391,5000.0
2012-02-24 13:55:00,42.94,42.99,42.94,42.97,4800.0,41.7488,41.7975,41.7488,41.778,4800.0
2012-02-24 14:00:00,42.98,43.21,42.97,43.15,27200.0,41.7877,42.0114,41.778,41.953,27200.0
2012-02-24 14:05:00,43.14,43.14,43.07,43.12,17700.0,41.9433,41.9433,41.8752,41.9239,17700.0
2012-02-24 14:10:00,43.12,43.12,43.05,43.06,47200.0,41.9239,41.9239,41.8558,41.8655,47200.0
2012-02-24 14:15:00,43.06,43.14,43.06,43.08,19200.0,41.8655,41.9433,41.8655,41.885,19200.0
2012-02-24 14:20:00,43.08,43.24,43.08,43.23,14300.0,41.885,42.0405,41.885,42.0308,14300.0
2012-02-24 14:25:00,43.2,43.32,43.15,43.15,38900.0,42.0016,42.1183,41.953,41.953,38900.0
2012-02-24 14:30:00,43.2,43.2,42.96,43.13,17300.0,42.0016,42.0016,41.7683,41.9336,17300.0
2012-02-24 14:35:00,43.12,43.29,43.09,43.26,16200.0,41.9239,42.0891,41.8947,42.06,16200.0
2012-02-24 14:40:00,43.3,43.31,43.16,43.16,14400.0,42.0989,42.1086,41.9627,41.9627,14400.0
2012-02-24 14:45:00,43.15,43.3,43.15,43.29,13700.0,41.953,42.0989,41.953,42.0891,13700.0
2012-02-24 14:50:00,43.3,43.3,43.13,43.24,17400.0,42.0989,42.0989,41.9336,42.0405,17400.0
2012-02-24 14:55:00,43.27,43.3,43.19,43.22,23300.0,42.0697,42.0989,41.9919,42.0211,23300.0
2012-02-24 15:00:00,43.21,43.3,43.13,43.2,27100.0,42.0114,42.0989,41.9336,42.0016,27100.0
2012-02-24 15:05:00,43.2,43.27,43.19,43.21,33300.0,42.0016,42.0697,41.9919,42.0114,33300.0
2012-02-24 15:10:00,43.21,43.27,43.2,43.27,25100.0,42.0114,42.0697,42.0016,42.0697,25100.0
2012-02-24 15:15:00,43.26,43.3,43.14,43.19,23200.0,42.06,42.0989,41.9433,41.9919,23200.0
2012-02-24 15:20:00,43.19,43.3,43.15,43.17,34500.0,41.9919,42.0989,41.953,41.9725,34500.0
2012-02-24 15:25:00,43.17,43.23,43.14,43.2,36700.0,41.9725,42.0308,41.9433,42.0016,36700.0
2012-02-24 15:30:00,43.2,43.24,43.14,43.16,48300.0,42.0016,42.0405,41.9433,41.9627,48300.0
2012-02-24 15:35:00,43.15,43.16,42.95,43.0,53800.0,41.953,41.9627,41.7586,41.8072,53800.0
2012-02-24 15:40:00,42.99,43.03,42.91,42.96,36900.0,41.7975,41.8364,41.7197,41.7683,36900.0
2012-02-24 15:45:00,42.91,42.94,42.75,42.77,60000.0,41.7197,41.7488,41.5641,41.5836,60000.0
2012-02-24 15:50:00,42.78,42.88,42.75,42.88,57500.0,41.5933,41.6905,41.5641,41.6905,57500.0
2012-02-24 15:55:00,42.87,42.93,42.86,42.89,104500.0,41.6808,41.7391,41.6711,41.7002,104500.0
2012-02-27 09:30:00,42.57,42.69,42.5,42.58,35500.0,41.3891,41.5058,41.3211,41.3988,35500.0
2012-02-27 09:35:00,42.56,42.89,42.56,42.84,30700.0,41.3794,41.7002,41.3794,41.6516,30700.0
2012-02-27 09:40:00,42.83,42.84,42.44,42.66,46300.0,41.6419,41.6516,41.2627,41.4766,46300.0
2012-02-27 09:45:00,42.62,42.82,42.6,42.74,26300.0,41.4377,41.6322,41.4183,41.5544,26300.0
2012-02-27 09:50:00,42.72,42.82,42.64,42.65,7200.0,41.535,41.6322,41.4572,41.4669,7200.0
2012-02-27 09:55:00,42.65,42.9,42.65,42.7,13000.0,41.4669,41.71,41.4669,41.5155,13000.0
2012-02-27 10:00:00,42.7,43.0,42.68,42.99,49500.0,41.5155,41.8072,41.4961,41.7975,49500.0
2012-02-27 10:05:00,42.99,43.0,42.92,42.95,25200.0,41.7975,41.8072,41.7294,41.7586,25200.0
2012-02-27 10:10:00,42.99,43.0,42.93,42.97,16500.0,41.7975,41.8072,41.7391,41.778,16500.0
2012-02-27 10:15:00,42.94,43.04,42.82,43.01,27300.0,41.7488,41.8461,41.6322,41.8169,27300.0
2012-02-27 10:20:00,43.01,43.19,43.0,43.1,23900.0,41.8169,41.9919,41.8072,41.9044,23900.0
2012-02-27 10:25:00,43.1,43.24,43.09,43.17,7100.0,41.9044,42.0405,41.8947,41.9725,7100.0
2012-02-27 10:30:00,43.16,43.23,43.08,43.09,14300.0,41.9627,42.0308,41.885,41.8947,14300.0
2012-02-27 10:35:00,43.11,43.17,43.1,43.15,15600.0,41.9141,41.9725,41.9044,41.953,15600.0
2012-02-27 10:40:00,43.15,43.38,43.08,43.34,21500.0,41.953,42.1766,41.885,42.1378,21500.0
2012-02-27 10:45:00,43.34,43.42,43.31,43.42,41600.0,42.1378,42.2155,42.1086,42.2155,41600.0
2012-02-27 10:50:00,43.4,43.45,43.37,43.41,8000.0,42.1961,42.2447,42.1669,42.2058,8000.0
2012-02-27 10:55:00,43.43,43.52,43.43,43.49,7600.0,42.2253,42.3128,42.2253,42.2836,7600.0
2012-02-27 11:00:00,43.48,43.65,43.48,43.58,16400.0,42.2739,42.4392,42.2739,42.3711,16400.0
2012-02-27 11:05:00,43.59,43.65,43.55,43.59,12400.0,42.3808,42.4392,42.3419,42.3808,12400.0
2012-02-27 11:10:00,43.61,43.67,43.52,43.66,17500.0,42.4003,42.4586,42.3128,42.4489,17500.0
2012-02-27 11:15:00,43.63,43.86,43.63,43.86,47300.0,42.4197,42.6433,42.4197,42.6433,47300.0
2012-02-27 11:20:00,43.85,43.93,43.78,43.8,23800.0,42.6336,42.7114,42.5655,42.585,23800.0
2012-02-27 11:25:00,43.78,43.78,43.48,43.57,19900.0,42.5655,42.5655,42.2739,42.3614,19900.0
2012-02-27 11:30:00,43.58,43.66,43.54,43.58,18000.0,42.3711,42.4489,42.3322,42.3711,18000.0
2012-02-27 11:35:00,43.56,43.68,43.56,43.58,8000.0,42.3516,42.4683,42.3516,42.3711,8000.0
2012-02-27 11:40:00,43.58,43.69,43.56,43.59,33600.0,42.3711,42.478,42.3516,42.3808,33600.0
2012-02-27 11:45:00,43.59,43.62,43.46,43.53,10700.0,42.3808,42.41,42.2544,42.3225,10700.0
2012-02-27 11:50:00,43.52,43.61,43.52,43.54,10600.0,42.3128,42.4003,42.3128,42.3322,10600.0
2012-02-27 11:55:00,43.51,43.56,43.45,43.54,21900.0,42.303,42.3516,42.2447,42.3322,21900.0
2012-02-27 12:00:00,43.52,43.74,43.51,43.74,14900.0,42.3128,42.5267,42.303,42.5267,14900.0
2012-02-27 12:05:00,43.7,43.71,43.48,43.48,81100.0,42.4878,42.4975,42.2739,42.2739,81100.0
2012-02-27 12:10:00,43.49,43.5,43.41,43.5,8700.0,42.2836,42.2933,42.2058,42.2933,8700.0
2012-02-27 12:15:00,43.5,43.51,43.4,43.4,8400.0,42.2933,42.303,42.1961,42.1961,8400.0
2012-02-27 12:20:00,43.39,43.39,43.17,43.18,26400.0,42.1864,42.1864,41.9725,41.9822,26400.0
2012-02-27 12:25:00,43.19,43.48,43.15,43.47,16300.0,41.9919,42.2739,41.953,42.2641,16300.0
2012-02-27 12:30:00,43.5,43.54,43.26,43.32,19200.0,42.2933,42.3322,42.06,42.1183,19200.0
2012-02-27 12:35:00,43.29,43.39,43.29,43.37,1600.0,42.0891,42.1864,42.0891,42.1669,1600.0
2012-02-27 12:40:00,43.33,43.38,43.33,43.34,3600.0,42.128,42.1766,42.128,42.1378,3600.0
2012-02-27 12:45:00,43.34,43.49,43.31,43.49,5200.0,42.1378,42.2836,42.1086,42.2836,5200.0
2012-02-27 12:50:00,43.49,43.64,43.42,43.48,20100.0,42.2836,42.4294,42.2155,42.2739,20100.0
2012-02-27 12:55:00,43.46,43.5,43.31,43.44,28300.0,42.2544,42.2933,42.1086,42.235,28300.0
2012-02-27 13:00:00,43.42,43.5,43.42,43.47,10900.0,42.2155,42.2933,42.2155,42.2641,10900.0
2012-02-27 13:05:00,43.46,43.46,43.33,43.33,7200.0,42.2544,42.2544,42.128,42.128,7200.0
2012-02-27 13:10:00,43.39,43.45,43.37,43.39,10500.0,42.1864,42.2447,42.1669,42.1864,10500.0
2012-02-27 13:15:00,43.38,43.4,43.36,43.39,7000.0,42.1766,42.1961,42.1572,42.1864,7000.0
2012-02-27 13:20:00,43.41,43.54,43.41,43.5,11900.0,42.2058,42.3322,42.2058,42.2933,11900.0
2012-02-27 13:25:00,43.5,43.51,43.42,43.42,4600.0,42.2933,42.303,42.2155,42.2155,4600.0
2012-02-27 13:30:00,43.39,43.4,43.33,43.33,6100.0,42.1864,42.1961,42.128,42.128,6100.0
2012-02-27 13:35:00,43.33,43.48,43.33,43.44,7800.0,42.128,42.2739,42.128,42.235,7800.0
2012-02-27 13:40:00,43.46,43.53,43.45,43.5,5600.0,42.2544,42.3225,42.2447,42.2933,5600.0
2012-02-27 13:45:00,43.5,43.51,43.41,43.41,22000.0,42.2933,42.303,42.2058,42.2058,22000.0
2012-02-27 13:50:00,43.42,43.5,43.37,43.4,11000.0,42.2155,42.2933,42.1669,42.1961,11000.0
2012-02-27 13:55:00,43.38,43.38,43.26,43.29,4200.0,42.1766,42.1766,42.06,42.0891,4200.0
2012-02-27 14:00:00,43.33,43.52,43.33,43.52,8000.0,42.128,42.3128,42.128,42.3128,8000.0
2012-02-27 14:05:00,43.49,43.55,43.46,43.46,8900.0,42.2836,42.3419,42.2544,42.2544,8900.0
2012-02-27 14:10:00,43.4,43.48,43.4,43.43,4700.0,42.1961,42.2739,42.1961,42.2253,4700.0
2012-02-27 14:15:00,43.46,43.47,43.41,43.46,10000.0,42.2544,42.2641,42.2058,42.2544,10000.0
2012-02-27 14:20:00,43.44,43.6,43.43,43.6,8100.0,42.235,42.3905,42.2253,42.3905,8100.0
2012-02-27 14:25:00,43.57,43.57,43.46,43.48,2300.0,42.3614,42.3614,42.2544,42.2739,2300.0
2012-02-27 14:30:00,43.45,43.5,43.42,43.5,20200.0,42.2447,42.2933,42.2155,42.2933,20200.0
2012-02-27 14:35:00,43.48,43.5,43.3,43.3,30400.0,42.2739,42.2933,42.0989,42.0989,30400.0
2012-02-27 14:40:00,43.29,43.37,43.27,43.37,10800.0,42.0891,42.1669,42.0697,42.1669,10800.0
2012-02-27 14:45:00,43.34,43.35,43.28,43.33,4400.0,42.1378,42.1475,42.0794,42.128,4400.0
2012-02-27 14:50:00,43.3,43.37,43.27,43.37,5100.0,42.0989,42.1669,42.0697,42.1669,5100.0
2012-02-27 14:55:00,43.35,43.35,43.27,43.34,6700.0,42.1475,42.1475,42.0697,42.1378,6700.0
2012-02-27 15:00:00,43.34,43.43,43.32,43.4,12000.0,42.1378,42.2253,42.1183,42.1961,12000.0
2012-02-27 15:05:00,43.37,43.39,43.31,43.33,18000.0,42.1669,42.1864,42.1086,42.128,18000.0
2012-02-27 15:10:00,43.33,43.38,43.25,43.27,9800.0,42.128,42.1766,42.0502,42.0697,9800.0
2012-02-27 15:15:00,43.28,43.3,43.03,43.1,42100.0,42.0794,42.0989,41.8364,41.9044,42100.0
2012-02-27 15:20:00,43.12,43.25,43.06,43.13,20200.0,41.9239,42.0502,41.8655,41.9336,20200.0
2012-02-27 15:25:00,43.14,43.28,43.14,43.22,28600.0,41.9433,42.0794,41.9433,42.0211,28600.0
2012-02-27 15:30:00,43.24,43.33,43.21,43.31,23200.0,42.0405,42.128,42.0114,42.1086,23200.0
2012-02-27 15:35:00,43.31,43.43,43.31,43.4,27700.0,42.1086,42.2253,42.1086,42.1961,27700.0
2012-02-27 15:40:00,43.42,43.42,43.33,43.39,20500.0,42.2155,42.2155,42.128,42.1864,20500.0
2012-02-27 15:45:00,43.38,43.38,43.25,43.27,21600.0,42.1766,42.1766,42.0502,42.0697,21600.0
2012-02-27 15:50:00,43.27,43.36,43.25,43.3,28500.0,42.0697,42.1572,42.0502,42.0989,28500.0
2012-02-27 15:55:00,43.31,43.4,43.25,43.25,77900.0,42.1086,42.1961,42.0502,42.0502,77900.0
2012-02-28 09:30:00,43.01,43.37,43.0,43.03,23300.0,41.8169,42.1669,41.8072,41.8364,23300.0
2012-02-28 09:35:00,43.01,43.08,43.0,43.0,18000.0,41.8169,41.885,41.8072,41.8072,18000.0
2012-02-28 09:40:00,43.0,43.01,42.8,42.8,34000.0,41.8072,41.8169,41.6127,41.6127,34000.0
2012-02-28 09:45:00,42.8,42.85,42.58,42.76,39500.0,41.6127,41.6613,41.3988,41.5738,39500.0
2012-02-28 09:50:00,42.73,42.97,42.67,42.8,26400.0,41.5447,41.778,41.4863,41.6127,26400.0
2012-02-28 09:55:00,42.8,43.23,42.8,42.86,33400.0,41.6127,42.0308,41.6127,41.6711,33400.0
2012-02-28 10:00:00,42.86,43.18,42.73,42.82,30800.0,41.6711,41.9822,41.5447,41.6322,30800.0
2012-02-28 10:05:00,42.84,43.08,42.65,42.87,103400.0,41.6516,41.885,41.4669,41.6808,103400.0
2012-02-28 10:10:00,42.82,42.99,42.8,42.94,16400.0,41.6322,41.7975,41.6127,41.7488,16400.0
2012-02-28 10:15:00,42.9,43.02,42.86,42.93,9100.0,41.71,41.8266,41.6711,41.7391,9100.0
2012-02-28 10:20:00,42.91,43.05,42.88,42.97,6300.0,41.7197,41.8558,41.6905,41.778,6300.0
2012-02-28 10:25:00,42.9,42.98,42.81,42.88,43200.0,41.71,41.7877,41.6225,41.6905,43200.0
2012-02-28 10:30:00,42.89,43.15,42.89,43.07,22300.0,41.7002,41.953,41.7002,41.8752,22300.0
2012-02-28 10:35:00,43.08,43.23,43.0,43.05,5500.0,41.885,42.0308,41.8072,41.8558,5500.0
2012-02-28 10:40:00,43.1,43.29,43.06,43.2,38300.0,41.9044,42.0891,41.8655,42.0016,38300.0
2012-02-28 10:45:00,43.22,43.26,43.01,43.05,31700.0,42.0211,42.06,41.8169,41.8558,31700.0
2012-02-28 10:50:00,43.06,43.17,43.05,43.06,39300.0,41.8655,41.9725,41.8558,41.8655,39300.0
2012-02-28 10:55:00,43.06,43.19,43.06,43.17,55900.0,41.8655,41.9919,41.8655,41.9725,55900.0
2012-02-28 11:00:00,43.18,43.23,43.09,43.1,6600.0,41.9822,42.0308,41.8947,41.9044,6600.0
2012-02-28 11:05:00,43.1,43.29,43.08,43.23,18100.0,41.9044,42.0891,41.885,42.0308,18100.0
2012-02-28 11:10:00,43.22,43.27,43.04,43.07,17500.0,42.0211,42.0697,41.8461,41.8752,17500.0
2012-02-28 11:15:00,43.08,43.08,43.02,43.03,4900.0,41.885,41.885,41.8266,41.8364,4900.0
2012-02-28 11:20:00,43.03,43.11,43.03,43.09,46100.0,41.8364,41.9141,41.8364,41.8947,46100.0
2012-02-28 11:25:00,43.1,43.1,43.0,43.05,5400.0,41.9044,41.9044,41.8072,41.8558,5400.0
2012-02-28 11:30:00,43.05,43.07,42.93,42.94,6200.0,41.8558,41.8752,41.7391,41.7488,6200.0
2012-02-28 11:35:00,42.95,42.95,42.85,42.85,12300.0,41.7586,41.7586,41.6613,41.6613,12300.0
2012-02-28 11:40:00,42.84,42.84,42.73,42.73,8100.0,41.6516,41.6516,41.5447,41.5447,8100.0
2012-02-28 11:45:00,42.74,42.84,42.73,42.78,4900.0,41.5544,41.6516,41.5447,41.5933,4900.0
2012-02-28 11:50:00,42.77,42.8,42.68,42.7,5400.0,41.5836,41.6127,41.4961,41.5155,5400.0
2012-02-28 11:55:00,42.7,42.76,42.65,42.68,5400.0,41.5155,41.5738,41.4669,41.4961,5400.0
2012-02-28 12:00:00,42.67,42.67,42.52,42.64,18700.0,41.4863,41.4863,41.3405,41.4572,18700.0
2012-02-28 12:05:00,42.59,42.69,42.59,42.61,5100.0,41.4086,41.5058,41.4086,41.428,5100.0
2012-02-28 12:10:00,42.6,42.65,42.6,42.63,8300.0,41.4183,41.4669,41.4183,41.4474,8300.0
2012-02-28 12:15:00,42.63,42.63,42.55,42.57,4100.0,41.4474,41.4474,41.3697,41.3891,4100.0
2012-02-28 12:20:00,42.58,42.59,42.53,42.56,6300.0,41.3988,41.4086,41.3502,41.3794,6300.0
2012-02-28 12:25:00,42.56,42.59,42.52,42.57,14400.0,41.3794,41.4086,41.3405,41.3891,14400.0
2012-02-28 12:30:00,42.56,42.56,42.47,42.5,5400.0,41.3794,41.3794,41.2919,41.3211,5400.0
2012-02-28 12:35:00,42.47,42.47,42.36,42.42,12100.0,41.2919,41.2919,41.1849,41.2433,12100.0
2012-02-28 12:40:00,42.44,42.48,42.43,42.48,8100.0,41.2627,41.3016,41.253,41.3016,8100.0
2012-02-28 12:45:00,42.48,42.66,42.46,42.62,44400.0,41.3016,41.4766,41.2822,41.4377,44400.0
2012-02-28 12:50:00,42.65,42.71,42.65,42.71,2700.0,41.4669,41.5252,41.4669,41.5252,2700.0
2012-02-28 12:55:00,42.71,42.72,42.67,42.71,3900.0,41.5252,41.535,41.4863,41.5252,3900.0
2012-02-28 13:00:00,42.7,42.71,42.6,42.63,7300.0,41.5155,41.5252,41.4183,41.4474,7300.0
2012-02-28 13:05:00,42.63,42.66,42.47,42.49,8900.0,41.4474,41.4766,41.2919,41.3113,8900.0
2012-02-28 13:10:00,42.48,42.48,42.46,42.46,1100.0,41.3016,41.3016,41.2822,41.2822,1100.0
2012-02-28 13:15:00,42.45,42.47,42.41,42.41,15100.0,41.2724,41.2919,41.2335,41.2335,15100.0
2012-02-28 13:20:00,42.41,42.48,42.39,42.41,6900.0,41.2335,41.3016,41.2141,41.2335,6900.0
2012-02-28 13:25:00,42.38,42.48,42.38,42.48,4000.0,41.2044,41.3016,41.2044,41.3016,4000.0
2012-02-28 13:30:00,42.46,42.51,42.41,42.45,13300.0,41.2822,41.3308,41.2335,41.2724,13300.0
2012-02-28 13:35:00,42.43,42.46,42.37,42.41,5200.0,41.253,41.2822,41.1947,41.2335,5200.0
2012-02-28 13:40:00,42.39,42.42,42.39,42.41,5700.0,41.2141,41.2433,41.2141,41.2335,5700.0
2012-02-28 13:45:00,42.41,42.41,42.25,42.25,9900.0,41.2335,41.2335,41.078,41.078,9900.0
2012-02-28 13:50:00,42.22,42.22,41.94,41.94,39000.0,41.0488,41.0488,40.7766,40.7766,39000.0
2012-02-28 13:55:00,41.95,42.11,41.82,42.1,17200.0,40.7863,40.9419,40.6599,40.9321,17200.0
2012-02-28 14:00:00,42.07,42.12,42.06,42.09,4400.0,40.903,40.9516,40.8933,40.9224,4400.0
2012-02-28 14:05:00,42.1,42.21,42.07,42.21,7900.0,40.9321,41.0391,40.903,41.0391,7900.0
2012-02-28 14:10:00,42.22,42.24,42.09,42.19,9100.0,41.0488,41.0683,40.9224,41.0197,9100.0
2012-02-28 14:15:00,42.2,42.39,42.19,42.36,15200.0,41.0294,41.2141,41.0197,41.1849,15200.0
2012-02-28 14:20:00,42.3,42.34,42.25,42.34,8500.0,41.1266,41.1655,41.078,41.1655,8500.0
2012-02-28 14:25:00,42.34,42.42,42.22,42.22,16900.0,41.1655,41.2433,41.0488,41.0488,16900.0
2012-02-28 14:30:00,42.19,42.3,42.11,42.3,8900.0,41.0197,41.1266,40.9419,41.1266,8900.0
2012-02-28 14:35:00,42.3,42.42,42.29,42.42,13800.0,41.1266,41.2433,41.1169,41.2433,13800.0
2012-02-28 14:40:00,42.43,42.43,42.31,42.32,10500.0,41.253,41.253,41.1363,41.146,10500.0
2012-02-28 14:45:00,42.31,42.32,42.25,42.29,6700.0,41.1363,41.146,41.078,41.1169,6700.0
2012-02-28 14:50:00,42.31,42.34,42.21,42.23,7400.0,41.1363,41.1655,41.0391,41.0585,7400.0
2012-02-28 14:55:00,42.22,42.25,42.13,42.13,5300.0,41.0488,41.078,40.9613,40.9613,5300.0
2012-02-28 15:00:00,42.12,42.25,42.12,42.23,9600.0,40.9516,41.078,40.9516,41.0585,9600.0
2012-02-28 15:05:00,42.24,42.24,42.22,42.23,8100.0,41.0683,41.0683,41.0488,41.0585,8100.0
2012-02-28 15:10:00,42.23,42.24,42.12,42.23,10700.0,41.0585,41.0683,40.9516,41.0585,10700.0
2012-02-28 15:15:00,42.25,42.33,42.24,42.26,5400.0,41.078,41.1558,41.0683,41.0877,5400.0
2012-02-28 15:20:00,42.26,42.29,42.22,42.23,9800.0,41.0877,41.1169,41.0488,41.0585,9800.0
2012-02-28 15:25:00,42.19,42.21,42.17,42.21,12100.0,41.0197,41.0391,41.0002,41.0391,12100.0
2012-02-28 15:30:00,42.21,42.24,42.14,42.2,10100.0,41.0391,41.0683,40.971,41.0294,10100.0
2012-02-28 15:35:00,42.19,42.21,42.14,42.17,16700.0,41.0197,41.0391,40.971,41.0002,16700.0
2012-02-28 15:40:00,42.17,42.28,42.14,42.24,12900.0,41.0002,41.1072,40.971,41.0683,12900.0
2012-02-28 15:45:00,42.23,42.27,42.17,42.17,15900.0,41.0585,41.0974,41.0002,41.0002,15900.0
2012-02-28 15:50:00,42.18,42.27,42.16,42.23,20700.0,41.0099,41.0974,40.9905,41.0585,20700.0
2012-02-28 15:55:00,42.23,42.24,42.18,42.22,39200.0,41.0585,41.0683,41.0099,41.0488,39200.0
2012-02-29 09:30:00,42.49,42.61,42.41,42.59,17300.0,41.3113,41.428,41.2335,41.4086,17300.0
2012-02-29 09:35:00,42.6,42.75,42.6,42.71,8500.0,41.4183,41.5641,41.4183,41.5252,8500.0
2012-02-29 09:40:00,42.7,42.85,42.45,42.58,19700.0,41.5155,41.6613,41.2724,41.3988,19700.0
2012-02-29 09:45:00,42.59,42.76,42.51,42.64,13800.0,41.4086,41.5738,41.3308,41.4572,13800.0
2012-02-29 09:50:00,42.65,42.65,42.38,42.42,8600.0,41.4669,41.4669,41.2044,41.2433,8600.0
2012-02-29 09:55:00,42.38,42.75,42.38,42.64,24800.0,41.2044,41.5641,41.2044,41.4572,24800.0
2012-02-29 10:00:00,42.63,42.7,42.24,42.24,14900.0,41.4474,41.5155,41.0683,41.0683,14900.0
2012-02-29 10:05:00,42.24,42.42,42.22,42.42,11600.0,41.0683,41.2433,41.0488,41.2433,11600.0
2012-02-29 10:10:00,42.44,42.52,42.35,42.51,7100.0,41.2627,41.3405,41.1752,41.3308,7100.0
2012-02-29 10:15:00,42.5,42.53,42.26,42.26,8500.0,41.3211,41.3502,41.0877,41.0877,8500.0
2012-02-29 10:20:00,42.27,42.53,42.15,42.43,15700.0,41.0974,41.3502,40.9808,41.253,15700.0
2012-02-29 10:25:00,42.39,42.55,42.34,42.35,3800.0,41.2141,41.3697,41.1655,41.1752,3800.0
2012-02-29 10:30:00,42.32,42.39,42.2,42.34,11900.0,41.146,41.2141,41.0294,41.1655,11900.0
2012-02-29 10:35:00,42.31,42.36,42.14,42.15,11700.0,41.1363,41.1849,40.971,40.9808,11700.0
2012-02-29 10:40:00,42.15,42.17,41.99,42.02,7700.0,40.9808,41.0002,40.8252,40.8544,7700.0
2012-02-29 10:45:00,42.02,42.02,41.63,41.67,19800.0,40.8544,40.8544,40.4752,40.5141,19800.0
2012-02-29 10:50:00,41.66,41.8,41.43,41.8,12600.0,40.5044,40.6405,40.2807,40.6405,12600.0
2012-02-29 10:55:00,41.82,41.88,41.74,41.86,11100.0,40.6599,40.7183,40.5821,40.6988,11100.0
2012-02-29 11:00:00,41.87,41.9,41.71,41.83,10700.0,40.7085,40.7377,40.553,40.6696,10700.0
2012-02-29 11:05:00,41.81,41.89,41.72,41.89,6200.0,40.6502,40.728,40.5627,40.728,6200.0
2012-02-29 11:10:00,41.86,41.9,41.75,41.79,14600.0,40.6988,40.7377,40.5919,40.6307,14600.0
2012-02-29 11:15:00,41.79,41.9,41.74,41.89,13800.0,40.6307,40.7377,40.5821,40.728,13800.0
2012-02-29 11:20:00,41.9,41.91,41.63,41.66,6800.0,40.7377,40.7474,40.4752,40.5044,6800.0
2012-02-29 11:25:00,41.7,41.73,41.57,41.57,3500.0,40.5432,40.5724,40.4169,40.4169,3500.0
2012-02-29 11:30:00,41.6,41.75,41.59,41.73,4800.0,40.446,40.5919,40.4363,40.5724,4800.0
2012-02-29 11:35:00,41.76,41.88,41.74,41.88,1400.0,40.6016,40.7183,40.5821,40.7183,1400.0
2012-02-29 11:40:00,41.9,42.08,41.9,42.02,16600.0,40.7377,40.9127,40.7377,40.8544,16600.0
2012-02-29 11:45:00,42.04,42.04,42.0,42.02,9700.0,40.8738,40.8738,40.8349,40.8544,9700.0
2012-02-29 11:50:00,42.04,42.05,42.0,42.0,11500.0,40.8738,40.8835,40.8349,40.8349,11500.0
2012-02-29 11:55:00,42.03,42.05,41.9,41.9,4200.0,40.8641,40.8835,40.7377,40.7377,4200.0
2012-02-29 12:00:00,41.88,42.0,41.75,41.81,13000.0,40.7183,40.8349,40.5919,40.6502,13000.0
2012-02-29 12:05:00,41.79,42.0,41.7,42.0,15000.0,40.6307,40.8349,40.5432,40.8349,15000.0
2012-02-29 12:10:00,41.98,42.15,41.93,42.12,5400.0,40.8155,40.9808,40.7669,40.9516,5400.0
2012-02-29 12:15:00,42.17,42.18,42.05,42.05,8800.0,41.0002,41.0099,40.8835,40.8835,8800.0
2012-02-29 12:20:00,42.06,42.13,42.04,42.05,8400.0,40.8933,40.9613,40.8738,40.8835,8400.0
2012-02-29 12:25:00,42.1,42.23,42.1,42.23,2200.0,40.9321,41.0585,40.9321,41.0585,2200.0
2012-02-29 12:30:00,42.24,42.33,42.15,42.21,31100.0,41.0683,41.1558,40.9808,41.0391,31100.0
2012-02-29 12:35:00,42.13,42.25,42.13,42.23,10400.0,40.9613,41.078,40.9613,41.0585,10400.0
2012-02-29 12:40:00,42.23,42.23,42.03,42.03,3100.0,41.0585,41.0585,40.8641,40.8641,3100.0
2012-02-29 12:45:00,41.96,41.99,41.71,41.78,6600.0,40.796,40.8252,40.553,40.621,6600.0
2012-02-29 12:50:00,41.77,41.86,41.74,41.84,3400.0,40.6113,40.6988,40.5821,40.6794,3400.0
2012-02-29 12:55:00,41.81,41.83,41.78,41.78,700.0,40.6502,40.6696,40.621,40.621,700.0
2012-02-29 13:00:00,41.84,42.03,41.84,42.03,2600.0,40.6794,40.8641,40.6794,40.8641,2600.0
2012-02-29 13:05:00,42.06,42.14,42.01,42.06,9400.0,40.8933,40.971,40.8446,40.8933,9400.0
2012-02-29 13:10:00,42.06,42.11,41.92,41.97,5100.0,40.8933,40.9419,40.7571,40.8058,5100.0
2012-02-29 13:15:00,41.93,41.99,41.87,41.93,5400.0,40.7669,40.8252,40.7085,40.7669,5400.0
2012-02-29 13:20:00,41.93,41.97,41.88,41.97,4800.0,40.7669,40.8058,40.7183,40.8058,4800.0
2012-02-29 13:25:00,41.94,42.11,41.94,42.09,14700.0,40.7766,40.9419,40.7766,40.9224,14700.0
2012-02-29 13:30:00,42.06,42.1,42.04,42.1,3000.0,40.8933,40.9321,40.8738,40.9321,3000.0
2012-02-29 13:35:00,42.11,42.12,42.02,42.04,4900.0,40.9419,40.9516,40.8544,40.8738,4900.0
2012-02-29 13:40:00,42.07,42.12,42.04,42.06,6800.0,40.903,40.9516,40.8738,40.8933,6800.0
2012-02-29 13:45:00,42.04,42.1,42.0,42.07,5900.0,40.8738,40.9321,40.8349,40.903,5900.0
2012-02-29 13:50:00,42.1,42.1,42.02,42.08,6000.0,40.9321,40.9321,40.8544,40.9127,6000.0
2012-02-29 13:55:00,42.1,42.13,42.0,42.0,8700.0,40.9321,40.9613,40.8349,40.8349,8700.0
2012-02-29 14:00:00,42.0,42.03,41.97,42.02,1900.0,40.8349,40.8641,40.8058,40.8544,1900.0
2012-02-29 14:05:00,42.11,42.15,42.1,42.11,70800.0,40.9419,40.9808,40.9321,40.9419,70800.0
2012-02-29 14:10:00,42.1,42.1,41.96,42.06,8300.0,40.9321,40.9321,40.796,40.8933,8300.0
2012-02-29 14:15:00,42.08,42.1,42.06,42.1,56900.0,40.9127,40.9321,40.8933,40.9321,56900.0
2012-02-29 14:20:00,42.07,42.12,42.06,42.08,9600.0,40.903,40.9516,40.8933,40.9127,9600.0
2012-02-29 14:25:00,42.09,42.22,42.09,42.21,11100.0,40.9224,41.0488,40.9224,41.0391,11100.0
2012-02-29 14:30:00,42.21,42.25,42.2,42.2,9500.0,41.0391,41.078,41.0294,41.0294,9500.0
2012-02-29 14:35:00,42.2,42.24,42.18,42.22,6200.0,41.0294,41.0683,41.0099,41.0488,6200.0
2012-02-29 14:40:00,42.22,42.27,42.17,42.26,12300.0,41.0488,41.0974,41.0002,41.0877,12300.0
2012-02-29 14:45:00,42.21,42.25,42.2,42.2,14600.0,41.0391,41.078,41.0294,41.0294,14600.0
2012-02-29 14:50:00,42.2,42.27,42.2,42.24,5000.0,41.0294,41.0974,41.0294,41.0683,5000.0
2012-02-29 14:55:00,42.25,42.25,42.2,42.21,4200.0,41.078,41.078,41.0294,41.0391,4200.0
2012-02-29 15:00:00,42.21,42.22,42.14,42.18,19100.0,41.0391,41.0488,40.971,41.0099,19100.0
2012-02-29 15:05:00,42.19,42.23,42.16,42.2,4900.0,41.0197,41.0585,40.9905,41.0294,4900.0
2012-02-29 15:10:00,42.2,42.26,42.19,42.19,13100.0,41.0294,41.0877,41.0197,41.0197,13100.0
2012-02-29 15:15:00,42.19,42.22,42.13,42.16,24000.0,41.0197,41.0488,40.9613,40.9905,24000.0
2012-02-29 15:20:00,42.15,42.17,41.9,41.92,9400.0,40.9808,41.0002,40.7377,40.7571,9400.0
2012-02-29 15:25:00,41.9,42.0,41.9,42.0,5100.0,40.7377,40.8349,40.7377,40.8349,5100.0
2012-02-29 15:30:00,41.93,41.95,41.86,41.92,17600.0,40.7669,40.7863,40.6988,40.7571,17600.0
2012-02-29 15:35:00,41.91,41.91,41.7,41.76,10700.0,40.7474,40.7474,40.5432,40.6016,10700.0
2012-02-29 15:40:00,41.72,41.83,41.65,41.78,15500.0,40.5627,40.6696,40.4946,40.621,15500.0
2012-02-29 15:45:00,41.78,41.91,41.7,41.84,22200.0,40.621,40.7474,40.5432,40.6794,22200.0
2012-02-29 15:50:00,41.86,42.09,41.8,41.89,44000.0,40.6988,40.9224,40.6405,40.728,44000.0
2012-02-29 15:55:00,41.87,41.87,41.66,41.68,126400.0,40.7085,40.7085,40.5044,40.5238,126400.0
2012-03-01 09:30:00,42.23,42.43,42.07,42.14,38100.0,41.0585,41.253,40.903,40.971,38100.0
2012-03-01 09:35:00,42.07,42.21,42.0,42.09,5600.0,40.903,41.0391,40.8349,40.9224,5600.0
2012-03-01 09:40:00,42.08,42.29,42.03,42.21,8800.0,40.9127,41.1169,40.8641,41.0391,8800.0
2012-03-01 09:45:00,42.23,42.4,42.17,42.38,14300.0,41.0585,41.2238,41.0002,41.2044,14300.0
2012-03-01 09:50:00,42.35,42.4,42.33,42.33,35000.0,41.1752,41.2238,41.1558,41.1558,35000.0
2012-03-01 09:55:00,42.35,42.5,42.32,42.5,77400.0,41.1752,41.3211,41.146,41.3211,77400.0
2012-03-01 10:00:00,42.5,42.5,42.19,42.2,44100.0,41.3211,41.3211,41.0197,41.0294,44100.0
2012-03-01 10:05:00,42.25,42.36,42.23,42.34,15700.0,41.078,41.1849,41.0585,41.1655,15700.0
2012-03-01 10:10:00,42.37,42.49,42.37,42.41,10800.0,41.1947,41.3113,41.1947,41.2335,10800.0
2012-03-01 10:15:00,42.41,42.42,42.29,42.29,25000.0,41.2335,41.2433,41.1169,41.1169,25000.0
2012-03-01 10:20:00,42.31,42.51,42.3,42.51,26700.0,41.1363,41.3308,41.1266,41.3308,26700.0
2012-03-01 10:25:00,42.52,42.81,42.52,42.78,52800.0,41.3405,41.6225,41.3405,41.5933,52800.0
2012-03-01 10:30:00,42.78,42.86,42.59,42.59,54500.0,41.5933,41.6711,41.4086,41.4086,54500.0
2012-03-01 10:35:00,42.56,42.75,42.53,42.74,23900.0,41.3794,41.5641,41.3502,41.5544,23900.0
2012-03-01 10:40:00,42.74,42.84,42.74,42.83,23100.0,41.5544,41.6516,41.5544,41.6419,23100.0
2012-03-01 10:45:00,42.83,42.98,42.8,42.97,38600.0,41.6419,41.7877,41.6127,41.778,38600.0
2012-03-01 10:50:00,42.96,42.97,42.86,42.93,19800.0,41.7683,41.778,41.6711,41.7391,19800.0
2012-03-01 10:55:00,42.91,43.0,42.87,42.87,31600.0,41.7197,41.8072,41.6808,41.6808,31600.0
2012-03-01 11:00:00,42.88,42.97,42.87,42.87,31400.0,41.6905,41.778,41.6808,41.6808,31400.0
2012-03-01 11:05:00,42.87,42.87,42.76,42.78,8800.0,41.6808,41.6808,41.5738,41.5933,8800.0
2012-03-01 11:10:00,42.78,42.9,42.76,42.78,19400.0,41.5933,41.71,41.5738,41.5933,19400.0
2012-03-01 11:15:00,42.76,42.88,42.71,42.86,15100.0,41.5738,41.6905,41.5252,41.6711,15100.0
2012-03-01 11:20:00,42.85,42.9,42.78,42.8,16900.0,41.6613,41.71,41.5933,41.6127,16900.0
2012-03-01 11:25:00,42.8,42.97,42.8,42.97,12900.0,41.6127,41.778,41.6127,41.778,12900.0
2012-03-01 11:30:00,43.0,43.0,42.95,42.97,29200.0,41.8072,41.8072,41.7586,41.778,29200.0
2012-03-01 11:35:00,42.99,43.01,42.95,42.97,36200.0,41.7975,41.8169,41.7586,41.778,36200.0
2012-03-01 11:40:00,42.98,42.99,42.87,42.92,25100.0,41.7877,41.7975,41.6808,41.7294,25100.0
2012-03-01 11:45:00,42.93,42.95,42.85,42.86,15900.0,41.7391,41.7586,41.6613,41.6711,15900.0
2012-03-01 11:50:00,42.86,42.9,42.78,42.89,9200.0,41.6711,41.71,41.5933,41.7002,9200.0
2012-03-01 11:55:00,42.87,42.9,42.85,42.87,8400.0,41.6808,41.71,41.6613,41.6808,8400.0
2012-03-01 12:00:00,42.88,42.99,42.84,42.99,10300.0,41.6905,41.7975,41.6516,41.7975,10300.0
2012-03-01 12:05:00,42.99,43.03,42.94,42.97,31300.0,41.7975,41.8364,41.7488,41.778,31300.0
2012-03-01 12:10:00,42.93,42.97,42.88,42.94,27700.0,41.7391,41.778,41.6905,41.7488,27700.0
2012-03-01 12:15:00,42.92,43.02,42.92,42.97,20100.0,41.7294,41.8266,41.7294,41.778,20100.0
2012-03-01 12:20:00,43.0,43.14,42.99,43.04,15300.0,41.8072,41.9433,41.7975,41.8461,15300.0
2012-03-01 12:25:00,43.03,43.05,42.96,42.96,9900.0,41.8364,41.8558,41.7683,41.7683,9900.0
2012-03-01 12:30:00,42.97,42.98,42.91,42.91,17600.0,41.778,41.7877,41.7197,41.7197,17600.0
2012-03-01 12:35:00,42.91,42.94,42.88,42.92,18500.0,41.7197,41.7488,41.6905,41.7294,18500.0
2012-03-01 12:40:00,42.93,42.95,42.89,42.89,21600.0,41.7391,41.7586,41.7002,41.7002,21600.0
2012-03-01 12:45:00,42.91,43.12,42.91,43.11,7600.0,41.7197,41.9239,41.7197,41.9141,7600.0
2012-03-01 12:50:00,43.11,43.21,43.09,43.17,21900.0,41.9141,42.0114,41.8947,41.9725,21900.0
2012-03-01 12:55:00,43.17,43.19,43.14,43.15,11500.0,41.9725,41.9919,41.9433,41.953,11500.0
2012-03-01 13:00:00,43.15,43.16,43.06,43.14,32200.0,41.953,41.9627,41.8655,41.9433,32200.0
2012-03-01 13:05:00,43.14,43.15,43.1,43.11,9800.0,41.9433,41.953,41.9044,41.9141,9800.0
2012-03-01 13:10:00,43.1,43.15,43.05,43.08,14400.0,41.9044,41.953,41.8558,41.885,14400.0
2012-03-01 13:15:00,43.07,43.15,43.04,43.1,30400.0,41.8752,41.953,41.8461,41.9044,30400.0
2012-03-01 13:20:00,43.11,43.22,43.11,43.11,56200.0,41.9141,42.0211,41.9141,41.9141,56200.0
2012-03-01 13:25:00,43.1,43.14,43.07,43.14,2600.0,41.9044,41.9433,41.8752,41.9433,2600.0
2012-03-01 13:30:00,43.14,43.15,43.06,43.06,24400.0,41.9433,41.953,41.8655,41.8655,24400.0
2012-03-01 13:35:00,43.06,43.07,42.98,42.98,22900.0,41.8655,41.8752,41.7877,41.7877,22900.0
2012-03-01 13:40:00,42.98,43.0,42.89,42.91,7300.0,41.7877,41.8072,41.7002,41.7197,7300.0
2012-03-01 13:45:00,42.91,43.02,42.91,43.01,15900.0,41.7197,41.8266,41.7197,41.8169,15900.0
2012-03-01 13:50:00,43.01,43.03,42.96,42.96,10200.0,41.8169,41.8364,41.7683,41.7683,10200.0
2012-03-01 13:55:00,42.96,42.96,42.83,42.86,16200.0,41.7683,41.7683,41.6419,41.6711,16200.0
2012-03-01 14:00:00,42.87,42.89,42.78,42.8,23200.0,41.6808,41.7002,41.5933,41.6127,23200.0
2012-03-01 14:05:00,42.8,42.83,42.79,42.8,20900.0,41.6127,41.6419,41.603,41.6127,20900.0
2012-03-01 14:10:00,42.8,42.81,42.77,42.78,14000.0,41.6127,41.6225,41.5836,41.5933,14000.0
2012-03-01 14:15:00,42.78,42.82,42.77,42.77,10900.0,41.5933,41.6322,41.5836,41.5836,10900.0
2012-03-01 14:20:00,42.78,42.83,42.64,42.64,15000.0,41.5933,41.6419,41.4572,41.4572,15000.0
2012-03-01 14:25:00,42.61,42.62,42.5,42.51,31000.0,41.428,41.4377,41.3211,41.3308,31000.0
2012-03-01 14:30:00,42.51,42.55,42.46,42.51,22100.0,41.3308,41.3697,41.2822,41.3308,22100.0
2012-03-01 14:35:00,42.51,42.58,42.51,42.53,13400.0,41.3308,41.3988,41.3308,41.3502,13400.0
2012-03-01 14:40:00,42.53,42.59,42.53,42.59,16800.0,41.3502,41.4086,41.3502,41.4086,16800.0
2012-03-01 14:45:00,42.56,42.57,42.54,42.55,17500.0,41.3794,41.3891,41.3599,41.3697,17500.0
2012-03-01 14:50:00,42.56,42.59,42.53,42.58,19900.0,41.3794,41.4086,41.3502,41.3988,19900.0
2012-03-01 14:55:00,42.57,42.58,42.54,42.55,35200.0,41.3891,41.3988,41.3599,41.3697,35200.0
2012-03-01 15:00:00,42.55,42.64,42.49,42.49,40200.0,41.3697,41.4572,41.3113,41.3113,40200.0
2012-03-01 15:05:00,42.49,42.52,42.47,42.49,12400.0,41.3113,41.3405,41.2919,41.3113,12400.0
2012-03-01 15:10:00,42.48,42.58,42.44,42.44,48500.0,41.3016,41.3988,41.2627,41.2627,48500.0
2012-03-01 15:15:00,42.41,42.43,42.22,42.22,25200.0,41.2335,41.253,41.0488,41.0488,25200.0
2012-03-01 15:20:00,42.2,42.27,42.16,42.21,39300.0,41.0294,41.0974,40.9905,41.0391,39300.0
2012-03-01 15:25:00,42.2,42.41,42.2,42.39,9000.0,41.0294,41.2335,41.0294,41.2141,9000.0
2012-03-01 15:30:00,42.4,42.46,42.37,42.42,26300.0,41.2238,41.2822,41.1947,41.2433,26300.0
2012-03-01 15:35:00,42.43,42.52,42.39,42.43,26600.0,41.253,41.3405,41.2141,41.253,26600.0
2012-03-01 15:40:00,42.44,42.47,42.36,42.37,35400.0,41.2627,41.2919,41.1849,41.1947,35400.0
2012-03-01 15:45:00,42.37,42.59,42.37,42.59,34800.0,41.1947,41.4086,41.1947,41.4086,34800.0
2012-03-01 15:50:00,42.6,42.6,42.44,42.44,65500.0,41.4183,41.4183,41.2627,41.2627,65500.0
2012-03-01 15:55:00,42.45,42.57,42.44,42.5,108200.0,41.2724,41.3891,41.2627,41.3211,108200.0
2012-03-02 09:30:00,42.52,42.61,42.34,42.38,17400.0,41.3405,41.428,41.1655,41.2044,17400.0
2012-03-02 09:35:00,42.41,42.44,42.26,42.42,6300.0,41.2335,41.2627,41.0877,41.2433,6300.0
2012-03-02 09:40:00,42.41,42.45,42.35,42.38,8200.0,41.2335,41.2724,41.1752,41.2044,8200.0
2012-03-02 09:45:00,42.36,42.45,42.28,42.3,10800.0,41.1849,41.2724,41.1072,41.1266,10800.0
2012-03-02 09:50:00,42.24,42.43,42.16,42.43,8200.0,41.0683,41.253,40.9905,41.253,8200.0
2012-03-02 09:55:00,42.48,42.48,42.28,42.3,7000.0,41.3016,41.3016,41.1072,41.1266,7000.0
2012-03-02 10:00:00,42.3,42.44,42.29,42.39,7500.0,41.1266,41.2627,41.1169,41.2141,7500.0
2012-03-02 10:05:00,42.39,42.39,42.23,42.34,6700.0,41.2141,41.2141,41.0585,41.1655,6700.0
2012-03-02 10:10:00,42.33,42.6,42.33,42.57,15600.0,41.1558,41.4183,41.1558,41.3891,15600.0
2012-03-02 10:15:00,42.57,42.81,42.54,42.54,22500.0,41.3891,41.6225,41.3599,41.3599,22500.0
2012-03-02 10:20:00,42.55,42.55,42.38,42.4,5800.0,41.3697,41.3697,41.2044,41.2238,5800.0
2012-03-02 10:25:00,42.4,42.52,42.4,42.46,7400.0,41.2238,41.3405,41.2238,41.2822,7400.0
2012-03-02 10:30:00,42.48,42.51,42.22,42.25,4400.0,41.3016,41.3308,41.0488,41.078,4400.0
2012-03-02 10:35:00,42.25,42.33,42.2,42.22,7400.0,41.078,41.1558,41.0294,41.0488,7400.0
2012-03-02 10:40:00,42.22,42.35,42.21,42.35,5200.0,41.0488,41.1752,41.0391,41.1752,5200.0
2012-03-02 10:45:00,42.34,42.34,42.13,42.13,24200.0,41.1655,41.1655,40.9613,40.9613,24200.0
2012-03-02 10:50:00,42.11,42.32,42.09,42.32,22900.0,40.9419,41.146,40.9224,41.146,22900.0
2012-03-02 10:55:00,42.31,42.34,42.26,42.29,12000.0,41.1363,41.1655,41.0877,41.1169,12000.0
2012-03-02 11:00:00,42.29,42.33,42.15,42.24,15600.0,41.1169,41.1558,40.9808,41.0683,15600.0
2012-03-02 11:05:00,42.24,42.41,42.24,42.41,13100.0,41.0683,41.2335,41.0683,41.2335,13100.0
2012-03-02 11:10:00,42.4,42.5,42.38,42.43,15900.0,41.2238,41.3211,41.2044,41.253,15900.0
2012-03-02 11:15:00,42.46,42.54,42.4,42.53,15400.0,41.2822,41.3599,41.2238,41.3502,15400.0
2012-03-02 11:20:00,42.53,42.71,42.51,42.7,17400.0,41.3502,41.5252,41.3308,41.5155,17400.0
2012-03-02 11:25:00,42.7,42.7,42.6,42.6,8800.0,41.5155,41.5155,41.4183,41.4183,8800.0
2012-03-02 11:30:00,42.56,42.68,42.56,42.65,10300.0,41.3794,41.4961,41.3794,41.4669,10300.0
2012-03-02 11:35:00,42.65,42.72,42.63,42.72,17000.0,41.4669,41.535,41.4474,41.535,17000.0
2012-03-02 11:40:00,42.72,42.72,42.43,42.55,35300.0,41.535,41.535,41.253,41.3697,35300.0
2012-03-02 11:45:00,42.56,42.59,42.4,42.57,16500.0,41.3794,41.4086,41.2238,41.3891,16500.0
2012-03-02 11:50:00,42.57,42.58,42.5,42.58,9400.0,41.3891,41.3988,41.3211,41.3988,9400.0
2012-03-02 11:55:00,42.58,42.68,42.57,42.68,12500.0,41.3988,41.4961,41.3891,41.4961,12500.0
2012-03-02 12:00:00,42.69,42.76,42.62,42.69,20400.0,41.5058,41.5738,41.4377,41.5058,20400.0
2012-03-02 12:05:00,42.69,42.69,42.57,42.67,12700.0,41.5058,41.5058,41.3891,41.4863,12700.0
2012-03-02 12:10:00,42.67,42.67,42.55,42.66,15700.0,41.4863,41.4863,41.3697,41.4766,15700.0
2012-03-02 12:15:00,42.65,42.68,42.5,42.59,18400.0,41.4669,41.4961,41.3211,41.4086,18400.0
2012-03-02 12:20:00,42.59,42.61,42.52,42.57,22400.0,41.4086,41.428,41.3405,41.3891,22400.0
2012-03-02 12:25:00,42.57,42.6,42.45,42.56,20900.0,41.3891,41.4183,41.2724,41.3794,20900.0
2012-03-02 12:30:00,42.56,42.7,42.55,42.66,10300.0,41.3794,41.5155,41.3697,41.4766,10300.0
2012-03-02 12:35:00,42.66,42.66,42.58,42.63,7300.0,41.4766,41.4766,41.3988,41.4474,7300.0
2012-03-02 12:40:00,42.63,42.71,42.63,42.66,14500.0,41.4474,41.5252,41.4474,41.4766,14500.0
2012-03-02 12:45:00,42.66,42.68,42.61,42.67,6900.0,41.4766,41.4961,41.428,41.4863,6900.0
2012-03-02 12:50:00,42.68,42.8,42.68,42.71,28700.0,41.4961,41.6127,41.4961,41.5252,28700.0
2012-03-02 12:55:00,42.7,42.73,42.65,42.68,10900.0,41.5155,41.5447,41.4669,41.4961,10900.0
2012-03-02 13:00:00,42.68,42.72,42.64,42.7,21600.0,41.4961,41.535,41.4572,41.5155,21600.0
2012-03-02 13:05:00,42.72,42.74,42.65,42.73,21600.0,41.535,41.5544,41.4669,41.5447,21600.0
2012-03-02 13:10:00,42.72,42.72,42.55,42.55,26400.0,41.535,41.535,41.3697,41.3697,26400.0
2012-03-02 13:15:00,42.59,42.64,42.58,42.58,24900.0,41.4086,41.4572,41.3988,41.3988,24900.0
2012-03-02 13:20:00,42.58,42.59,42.19,42.26,21400.0,41.3988,41.4086,41.0197,41.0877,21400.0
2012-03-02 13:25:00,42.23,42.36,42.23,42.36,14400.0,41.0585,41.1849,41.0585,41.1849,14400.0
2012-03-02 13:30:00,42.38,42.51,42.38,42.46,20900.0,41.2044,41.3308,41.2044,41.2822,20900.0
2012-03-02 13:35:00,42.47,42.64,42.45,42.64,42600.0,41.2919,41.4572,41.2724,41.4572,42600.0
2012-03-02 13:40:00,42.64,42.74,42.63,42.73,10000.0,41.4572,41.5544,41.4474,41.5447,10000.0
2012-03-02 13:45:00,42.72,42.75,42.64,42.69,15800.0,41.535,41.5641,41.4572,41.5058,15800.0
2012-03-02 13:50:00,42.72,42.89,42.66,42.87,45800.0,41.535,41.7002,41.4766,41.6808,45800.0
2012-03-02 13:55:00,42.87,42.98,42.85,42.96,21100.0,41.6808,41.7877,41.6613,41.7683,21100.0
2012-03-02 14:00:00,42.94,43.04,42.87,43.02,46000.0,41.7488,41.8461,41.6808,41.8266,46000.0
2012-03-02 14:05:00,43.03,43.09,43.01,43.08,20600.0,41.8364,41.8947,41.8169,41.885,20600.0
2012-03-02 14:10:00,43.07,43.15,43.03,43.12,28800.0,41.8752,41.953,41.8364,41.9239,28800.0
2012-03-02 14:15:00,43.13,43.3,43.13,43.25,32100.0,41.9336,42.0989,41.9336,42.0502,32100.0
2012-03-02 14:20:00,43.23,43.26,43.11,43.16,42900.0,42.0308,42.06,41.9141,41.9627,42900.0
2012-03-02 14:25:00,43.18,43.21,43.04,43.12,32200.0,41.9822,42.0114,41.8461,41.9239,32200.0
2012-03-02 14:30:00,43.13,43.16,43.04,43.09,14300.0,41.9336,41.9627,41.8461,41.8947,14300.0
2012-03-02 14:35:00,43.09,43.15,43.09,43.1,15100.0,41.8947,41.953,41.8947,41.9044,15100.0
2012-03-02 14:40:00,43.1,43.11,42.99,43.05,31000.0,41.9044,41.9141,41.7975,41.8558,31000.0
2012-03-02 14:45:00,43.04,43.09,43.04,43.06,14000.0,41.8461,41.8947,41.8461,41.8655,14000.0
2012-03-02 14:50:00,43.05,43.13,43.05,43.12,17300.0,41.8558,41.9336,41.8558,41.9239,17300.0
2012-03-02 14:55:00,43.11,43.18,43.1,43.18,17600.0,41.9141,41.9822,41.9044,41.9822,17600.0
2012-03-02 15:00:00,43.19,43.23,43.11,43.11,31500.0,41.9919,42.0308,41.9141,41.9141,31500.0
2012-03-02 15:05:00,43.13,43.19,43.05,43.12,22000.0,41.9336,41.9919,41.8558,41.9239,22000.0
2012-03-02 15:10:00,43.13,43.21,43.1,43.15,13400.0,41.9336,42.0114,41.9044,41.953,13400.0
2012-03-02 15:15:00,43.15,43.23,43.14,43.22,11700.0,41.953,42.0308,41.9433,42.0211,11700.0
2012-03-02 15:20:00,43.23,43.24,43.16,43.2,23300.0,42.0308,42.0405,41.9627,42.0016,23300.0
2012-03-02 15:25:00,43.21,43.3,43.21,43.27,20500.0,42.0114,42.0989,42.0114,42.0697,20500.0
2012-03-02 15:30:00,43.27,43.3,43.25,43.25,60000.0,42.0697,42.0989,42.0502,42.0502,60000.0
2012-03-02 15:35:00,43.26,43.27,43.19,43.19,64300.0,42.06,42.0697,41.9919,41.9919,64300.0
2012-03-02 15:40:00,43.2,43.26,43.18,43.25,51300.0,42.0016,42.06,41.9822,42.0502,51300.0
2012-03-02 15:45:00,43.24,43.3,43.22,43.28,39200.0,42.0405,42.0989,42.0211,42.0794,39200.0
2012-03-02 15:50:00,43.27,43.31,43.25,43.29,65600.0,42.0697,42.1086,42.0502,42.0891,65600.0
2012-03-02 15:55:00,43.29,43.31,43.27,43.31,82200.0,42.0891,42.1086,42.0697,42.1086,82200.0
2012-03-05 09:30:00,43.0,43.08,42.87,42.93,42500.0,41.8072,41.885,41.6808,41.7391,42500.0
2012-03-05 09:35:00,42.94,42.95,42.68,42.7,93100.0,41.7488,41.7586,41.4961,41.5155,93100.0
2012-03-05 09:40:00,42.72,43.0,42.67,42.97,53200.0,41.535,41.8072,41.4863,41.778,53200.0
2012-03-05 09:45:00,42.94,42.96,42.53,42.6,31600.0,41.7488,41.7683,41.3502,41.4183,31600.0
2012-03-05 09:50:00,42.63,42.69,42.58,42.65,33900.0,41.4474,41.5058,41.3988,41.4669,33900.0
2012-03-05 09:55:00,42.64,42.69,42.61,42.64,11600.0,41.4572,41.5058,41.428,41.4572,11600.0
2012-03-05 10:00:00,42.65,42.98,42.63,42.88,26500.0,41.4669,41.7877,41.4474,41.6905,26500.0
2012-03-05 10:05:00,42.89,42.89,42.7,42.71,8500.0,41.7002,41.7002,41.5155,41.5252,8500.0
2012-03-05 10:10:00,42.69,42.7,42.55,42.56,18200.0,41.5058,41.5155,41.3697,41.3794,18200.0
2012-03-05 10:15:00,42.58,42.62,42.48,42.51,20700.0,41.3988,41.4377,41.3016,41.3308,20700.0
2012-03-05 10:20:00,42.47,42.47,42.25,42.28,18300.0,41.2919,41.2919,41.078,41.1072,18300.0
2012-03-05 10:25:00,42.26,42.26,42.13,42.14,20600.0,41.0877,41.0877,40.9613,40.971,20600.0
2012-03-05 10:30:00,42.13,42.33,42.11,42.31,18700.0,40.9613,41.1558,40.9419,41.1363,18700.0
2012-03-05 10:35:00,42.31,42.34,42.25,42.31,9500.0,41.1363,41.1655,41.078,41.1363,9500.0
2012-03-05 10:40:00,42.32,42.4,42.32,42.38,7300.0,41.146,41.2238,41.146,41.2044,7300.0
2012-03-05 10:45:00,42.38,42.45,42.35,42.41,12500.0,41.2044,41.2724,41.1752,41.2335,12500.0
2012-03-05 10:50:00,42.41,42.56,42.4,42.53,16100.0,41.2335,41.3794,41.2238,41.3502,16100.0
2012-03-05 10:55:00,42.5,42.53,42.4,42.47,18600.0,41.3211,41.3502,41.2238,41.2919,18600.0
2012-03-05 11:00:00,42.47,42.57,42.4,42.42,19200.0,41.2919,41.3891,41.2238,41.2433,19200.0
2012-03-05 11:05:00,42.43,42.58,42.43,42.54,9300.0,41.253,41.3988,41.253,41.3599,9300.0
2012-03-05 11:10:00,42.53,42.55,42.4,42.42,16100.0,41.3502,41.3697,41.2238,41.2433,16100.0
2012-03-05 11:15:00,42.42,42.42,42.13,42.21,34500.0,41.2433,41.2433,40.9613,41.0391,34500.0
2012-03-05 11:20:00,42.22,42.36,42.22,42.29,4400.0,41.0488,41.1849,41.0488,41.1169,4400.0
2012-03-05 11:25:00,42.31,42.34,42.27,42.34,4400.0,41.1363,41.1655,41.0974,41.1655,4400.0
2012-03-05 11:30:00,42.32,42.32,42.21,42.24,13600.0,41.146,41.146,41.0391,41.0683,13600.0
2012-03-05 11:35:00,42.24,42.29,42.13,42.17,24300.0,41.0683,41.1169,40.9613,41.0002,24300.0
2012-03-05 11:40:00,42.17,42.21,42.11,42.21,27200.0,41.0002,41.0391,40.9419,41.0391,27200.0
2012-03-05 11:45:00,42.23,42.29,42.22,42.24,32800.0,41.0585,41.1169,41.0488,41.0683,32800.0
2012-03-05 11:50:00,42.24,42.36,42.24,42.36,14800.0,41.0683,41.1849,41.0683,41.1849,14800.0
2012-03-05 11:55:00,42.33,42.33,42.22,42.25,8500.0,41.1558,41.1558,41.0488,41.078,8500.0
2012-03-05 12:00:00,42.27,42.44,42.27,42.4,14100.0,41.0974,41.2627,41.0974,41.2238,14100.0
2012-03-05 12:05:00,42.4,42.4,42.29,42.32,10200.0,41.2238,41.2238,41.1169,41.146,10200.0
2012-03-05 12:10:00,42.35,42.35,42.27,42.27,5400.0,41.1752,41.1752,41.0974,41.0974,5400.0
2012-03-05 12:15:00,42.26,42.31,42.24,42.31,14400.0,41.0877,41.1363,41.0683,41.1363,14400.0
2012-03-05 12:20:00,42.3,42.31,42.24,42.25,10700.0,41.1266,41.1363,41.0683,41.078,10700.0
2012-03-05 12:25:00,42.25,42.37,42.25,42.35,12700.0,41.078,41.1947,41.078,41.1752,12700.0
2012-03-05 12:30:00,42.35,42.35,42.24,42.31,6900.0,41.1752,41.1752,41.0683,41.1363,6900.0
2012-03-05 12:35:00,42.32,42.43,42.3,42.43,5000.0,41.146,41.253,41.1266,41.253,5000.0
2012-03-05 12:40:00,42.4,42.47,42.37,42.39,8900.0,41.2238,41.2919,41.1947,41.2141,8900.0
2012-03-05 12:45:00,42.38,42.46,42.35,42.35,7500.0,41.2044,41.2822,41.1752,41.1752,7500.0
2012-03-05 12:50:00,42.35,42.39,42.24,42.29,9000.0,41.1752,41.2141,41.0683,41.1169,9000.0
2012-03-05 12:55:00,42.25,42.29,42.25,42.26,6700.0,41.078,41.1169,41.078,41.0877,6700.0
2012-03-05 13:00:00,42.27,42.29,42.22,42.26,16000.0,41.0974,41.1169,41.0488,41.0877,16000.0
2012-03-05 13:05:00,42.26,42.39,42.26,42.33,5700.0,41.0877,41.2141,41.0877,41.1558,5700.0
2012-03-05 13:10:00,42.3,42.31,42.25,42.28,9400.0,41.1266,41.1363,41.078,41.1072,9400.0
2012-03-05 13:15:00,42.28,42.51,42.28,42.38,20600.0,41.1072,41.3308,41.1072,41.2044,20600.0
2012-03-05 13:20:00,42.38,42.4,42.31,42.38,8600.0,41.2044,41.2238,41.1363,41.2044,8600.0
2012-03-05 13:25:00,42.36,42.37,42.3,42.32,7800.0,41.1849,41.1947,41.1266,41.146,7800.0
2012-03-05 13:30:00,42.35,42.36,42.3,42.33,17200.0,41.1752,41.1849,41.1266,41.1558,17200.0
2012-03-05 13:35:00,42.32,42.43,42.29,42.42,10900.0,41.146,41.253,41.1169,41.2433,10900.0
2012-03-05 13:40:00,42.44,42.45,42.4,42.42,5900.0,41.2627,41.2724,41.2238,41.2433,5900.0
2012-03-05 13:45:00,42.4,42.43,42.38,42.43,5000.0,41.2238,41.253,41.2044,41.253,5000.0
2012-03-05 13:50:00,42.4,42.4,42.3,42.33,11200.0,41.2238,41.2238,41.1266,41.1558,11200.0
2012-03-05 13:55:00,42.33,42.35,42.31,42.31,3800.0,41.1558,41.1752,41.1363,41.1363,3800.0
2012-03-05 14:00:00,42.32,42.45,42.31,42.39,26100.0,41.146,41.2724,41.1363,41.2141,26100.0
2012-03-05 14:05:00,42.37,42.46,42.3,42.4,37500.0,41.1947,41.2822,41.1266,41.2238,37500.0
2012-03-05 14:10:00,42.37,42.37,42.3,42.31,10100.0,41.1947,41.1947,41.1266,41.1363,10100.0
2012-03-05 14:15:00,42.3,42.36,42.3,42.33,5500.0,41.1266,41.1849,41.1266,41.1558,5500.0
2012-03-05 14:20:00,42.32,42.36,42.3,42.33,12500.0,41.146,41.1849,41.1266,41.1558,12500.0
2012-03-05 14:25:00,42.32,42.45,42.3,42.45,10300.0,41.146,41.2724,41.1266,41.2724,10300.0
2012-03-05 14:30:00,42.44,42.44,42.34,42.36,6500.0,41.2627,41.2627,41.1655,41.1849,6500.0
2012-03-05 14:35:00,42.38,42.4,42.36,42.39,4500.0,41.2044,41.2238,41.1849,41.2141,4500.0
2012-03-05 14:40:00,42.39,42.4,42.35,42.39,10200.0,41.2141,41.2238,41.1752,41.2141,10200.0
2012-03-05 14:45:00,42.38,42.42,42.35,42.36,5200.0,41.2044,41.2433,41.1752,41.1849,5200.0
2012-03-05 14:50:00,42.37,42.44,42.35,42.43,9200.0,41.1947,41.2627,41.1752,41.253,9200.0
2012-03-05 14:55:00,42.43,42.64,42.4,42.6,29600.0,41.253,41.4572,41.2238,41.4183,29600.0
2012-03-05 15:00:00,42.59,42.6,42.56,42.57,12400.0,41.4086,41.4183,41.3794,41.3891,12400.0
2012-03-05 15:05:00,42.57,42.59,42.48,42.48,19800.0,41.3891,41.4086,41.3016,41.3016,19800.0
2012-03-05 15:10:00,42.48,42.5,42.33,42.33,11600.0,41.3016,41.3211,41.1558,41.1558,11600.0
2012-03-05 15:15:00,42.33,42.48,42.31,42.48,16100.0,41.1558,41.3016,41.1363,41.3016,16100.0
2012-03-05 15:20:00,42.46,42.53,42.43,42.44,7400.0,41.2822,41.3502,41.253,41.2627,7400.0
2012-03-05 15:25:00,42.43,42.44,42.31,42.37,21600.0,41.253,41.2627,41.1363,41.1947,21600.0
2012-03-05 15:30:00,42.38,42.43,42.33,42.38,16300.0,41.2044,41.253,41.1558,41.2044,16300.0
2012-03-05 15:35:00,42.36,42.47,42.34,42.43,18500.0,41.1849,41.2919,41.1655,41.253,18500.0
2012-03-05 15:40:00,42.4,42.5,42.4,42.5,27000.0,41.2238,41.3211,41.2238,41.3211,27000.0
2012-03-05 15:45:00,42.49,42.56,42.44,42.45,43700.0,41.3113,41.3794,41.2627,41.2724,43700.0
2012-03-05 15:50:00,42.45,42.46,42.41,42.45,41600.0,41.2724,41.2822,41.2335,41.2724,41600.0
2012-03-05 15:55:00,42.45,42.47,42.44,42.45,107400.0,41.2724,41.2919,41.2627,41.2724,107400.0
2012-03-06 09:30:00,41.63,41.78,41.42,41.71,33100.0,40.4752,40.621,40.271,40.553,33100.0
2012-03-06 09:35:00,41.73,42.04,41.67,41.71,59700.0,40.5724,40.8738,40.5141,40.553,59700.0
2012-03-06 09:40:00,41.72,41.9,41.54,41.85,33200.0,40.5627,40.7377,40.3877,40.6891,33200.0
2012-03-06 09:45:00,41.87,41.87,41.53,41.61,39100.0,40.7085,40.7085,40.378,40.4557,39100.0
2012-03-06 09:50:00,41.61,41.7,41.52,41.7,47300.0,40.4557,40.5432,40.3682,40.5432,47300.0
2012-03-06 09:55:00,41.71,41.79,41.6,41.63,37100.0,40.553,40.6307,40.446,40.4752,37100.0
2012-03-06 10:00:00,41.62,41.79,41.6,41.65,29500.0,40.4655,40.6307,40.446,40.4946,29500.0
2012-03-06 10:05:00,41.66,41.75,41.57,41.61,14900.0,40.5044,40.5919,40.4169,40.4557,14900.0
2012-03-06 10:10:00,41.61,41.79,41.55,41.79,42100.0,40.4557,40.6307,40.3974,40.6307,42100.0
2012-03-06 10:15:00,41.76,41.78,41.66,41.73,28300.0,40.6016,40.621,40.5044,40.5724,28300.0
2012-03-06 10:20:00,41.74,41.86,41.72,41.78,41400.0,40.5821,40.6988,40.5627,40.621,41400.0
2012-03-06 10:25:00,41.82,41.86,41.7,41.83,16200.0,40.6599,40.6988,40.5432,40.6696,16200.0
2012-03-06 10:30:00,41.8,41.84,41.77,41.82,9600.0,40.6405,40.6794,40.6113,40.6599,9600.0
2012-03-06 10:35:00,41.79,41.87,41.79,41.81,19100.0,40.6307,40.7085,40.6307,40.6502,19100.0
2012-03-06 10:40:00,41.78,41.81,41.65,41.65,7600.0,40.621,40.6502,40.4946,40.4946,7600.0
2012-03-06 10:45:00,41.62,41.62,41.39,41.48,52100.0,40.4655,40.4655,40.2418,40.3293,52100.0
2012-03-06 10:50:00,41.47,41.48,41.26,41.37,49600.0,40.3196,40.3293,40.1155,40.2224,49600.0
2012-03-06 10:55:00,41.37,41.45,41.33,41.33,11500.0,40.2224,40.3002,40.1835,40.1835,11500.0
2012-03-06 11:00:00,41.35,41.59,41.33,41.43,23400.0,40.203,40.4363,40.1835,40.2807,23400.0
2012-03-06 11:05:00,41.43,41.45,41.31,41.33,17900.0,40.2807,40.3002,40.1641,40.1835,17900.0
2012-03-06 11:10:00,41.34,41.42,41.32,41.35,16300.0,40.1932,40.271,40.1738,40.203,16300.0
2012-03-06 11:15:00,41.38,41.59,41.38,41.46,15800.0,40.2321,40.4363,40.2321,40.3099,15800.0
2012-03-06 11:20:00,41.41,41.48,41.35,41.35,16000.0,40.2613,40.3293,40.203,40.203,16000.0
2012-03-06 11:25:00,41.35,41.37,41.29,41.33,29600.0,40.203,40.2224,40.1446,40.1835,29600.0
2012-03-06 11:30:00,41.34,41.34,41.26,41.27,17200.0,40.1932,40.1932,40.1155,40.1252,17200.0
2012-03-06 11:35:00,41.26,41.33,41.18,41.22,8100.0,40.1155,40.1835,40.0377,40.0766,8100.0
2012-03-06 11:40:00,41.24,41.34,41.17,41.22,15600.0,40.096,40.1932,40.0279,40.0766,15600.0
2012-03-06 11:45:00,41.23,41.23,41.15,41.15,10800.0,40.0863,40.0863,40.0085,40.0085,10800.0
2012-03-06 11:50:00,41.18,41.2,41.1,41.17,27000.0,40.0377,40.0571,39.9599,40.0279,27000.0
2012-03-06 11:55:00,41.14,41.21,41.06,41.18,14900.0,39.9988,40.0668,39.921,40.0377,14900.0
2012-03-06 12:00:00,41.19,41.29,41.19,41.21,4100.0,40.0474,40.1446,40.0474,40.0668,4100.0
2012-03-06 12:05:00,41.2,41.23,41.05,41.09,7600.0,40.0571,40.0863,39.9113,39.9502,7600.0
2012-03-06 12:10:00,41.12,41.2,41.09,41.15,10100.0,39.9793,40.0571,39.9502,40.0085,10100.0
2012-03-06 12:15:00,41.13,41.16,41.02,41.13,3900.0,39.9891,40.0182,39.8821,39.9891,3900.0
2012-03-06 12:20:00,41.17,41.21,41.12,41.13,5200.0,40.0279,40.0668,39.9793,39.9891,5200.0
2012-03-06 12:25:00,41.13,41.24,41.0,41.03,24800.0,39.9891,40.096,39.8627,39.8918,24800.0
2012-03-06 12:30:00,41.03,41.28,41.02,41.19,14300.0,39.8918,40.1349,39.8821,40.0474,14300.0
2012-03-06 12:35:00,41.18,41.23,41.12,41.22,5500.0,40.0377,40.0863,39.9793,40.0766,5500.0
2012-03-06 12:40:00,41.22,41.22,41.12,41.13,2600.0,40.0766,40.0766,39.9793,39.9891,2600.0
2012-03-06 12:45:00,41.1,41.12,41.02,41.09,6600.0,39.9599,39.9793,39.8821,39.9502,6600.0
2012-03-06 12:50:00,41.07,41.09,41.01,41.04,8400.0,39.9307,39.9502,39.8724,39.9016,8400.0
2012-03-06 12:55:00,41.07,41.19,41.01,41.19,15000.0,39.9307,40.0474,39.8724,40.0474,15000.0
2012-03-06 13:00:00,41.16,41.33,41.15,41.29,31900.0,40.0182,40.1835,40.0085,40.1446,31900.0
2012-03-06 13:05:00,41.29,41.44,41.28,41.43,18400.0,40.1446,40.2905,40.1349,40.2807,18400.0
2012-03-06 13:10:00,41.42,41.45,41.39,41.39,6300.0,40.271,40.3002,40.2418,40.2418,6300.0
2012-03-06 13:15:00,41.37,41.4,41.3,41.39,7400.0,40.2224,40.2516,40.1543,40.2418,7400.0
2012-03-06 13:20:00,41.4,41.46,41.35,41.46,9500.0,40.2516,40.3099,40.203,40.3099,9500.0
2012-03-06 13:25:00,41.46,41.49,41.41,41.45,9100.0,40.3099,40.3391,40.2613,40.3002,9100.0
2012-03-06 13:30:00,41.46,41.56,41.46,41.51,18600.0,40.3099,40.4071,40.3099,40.3585,18600.0
2012-03-06 13:35:00,41.51,41.59,41.47,41.58,8100.0,40.3585,40.4363,40.3196,40.4266,8100.0
2012-03-06 13:40:00,41.58,41.76,41.58,41.76,48700.0,40.4266,40.6016,40.4266,40.6016,48700.0
2012-03-06 13:45:00,41.73,41.75,41.6,41.66,16300.0,40.5724,40.5919,40.446,40.5044,16300.0
2012-03-06 13:50:00,41.66,41.71,41.6,41.66,15900.0,40.5044,40.553,40.446,40.5044,15900.0
2012-03-06 13:55:00,41.64,41.66,41.49,41.51,10300.0,40.4849,40.5044,40.3391,40.3585,10300.0
2012-03-06 14:00:00,41.52,41.63,41.5,41.58,14300.0,40.3682,40.4752,40.3488,40.4266,14300.0
2012-03-06 14:05:00,41.57,41.58,41.47,41.5,13100.0,40.4169,40.4266,40.3196,40.3488,13100.0
2012-03-06 14:10:00,41.5,41.54,41.43,41.54,15100.0,40.3488,40.3877,40.2807,40.3877,15100.0
2012-03-06 14:15:00,41.54,41.54,41.45,41.48,16900.0,40.3877,40.3877,40.3002,40.3293,16900.0
2012-03-06 14:20:00,41.48,41.52,41.33,41.4,33800.0,40.3293,40.3682,40.1835,40.2516,33800.0
2012-03-06 14:25:00,41.4,41.4,41.26,41.29,25700.0,40.2516,40.2516,40.1155,40.1446,25700.0
2012-03-06 14:30:00,41.32,41.32,41.21,41.31,16900.0,40.1738,40.1738,40.0668,40.1641,16900.0
2012-03-06 14:35:00,41.29,41.39,41.23,41.39,10700.0,40.1446,40.2418,40.0863,40.2418,10700.0
2012-03-06 14:40:00,41.39,41.4,41.29,41.3,11300.0,40.2418,40.2516,40.1446,40.1543,11300.0
2012-03-06 14:45:00,41.31,41.32,41.19,41.29,18600.0,40.1641,40.1738,40.0474,40.1446,18600.0
2012-03-06 14:50:00,41.32,41.39,41.29,41.32,14600.0,40.1738,40.2418,40.1446,40.1738,14600.0
2012-03-06 14:55:00,41.32,41.4,41.31,41.31,14600.0,40.1738,40.2516,40.1641,40.1641,14600.0
2012-03-06 15:00:00,41.33,41.38,41.27,41.34,23700.0,40.1835,40.2321,40.1252,40.1932,23700.0
2012-03-06 15:05:00,41.35,41.47,41.35,41.46,22200.0,40.203,40.3196,40.203,40.3099,22200.0
2012-03-06 15:10:00,41.46,41.47,41.21,41.22,11500.0,40.3099,40.3196,40.0668,40.0766,11500.0
2012-03-06 15:15:00,41.21,41.32,41.19,41.27,12800.0,40.0668,40.1738,40.0474,40.1252,12800.0
2012-03-06 15:20:00,41.28,41.3,41.2,41.24,11300.0,40.1349,40.1543,40.0571,40.096,11300.0
2012-03-06 15:25:00,41.22,41.23,41.14,41.15,17300.0,40.0766,40.0863,39.9988,40.0085,17300.0
2012-03-06 15:30:00,41.16,41.17,41.11,41.16,27700.0,40.0182,40.0279,39.9696,40.0182,27700.0
2012-03-06 15:35:00,41.15,41.33,41.14,41.31,41500.0,40.0085,40.1835,39.9988,40.1641,41500.0
2012-03-06 15:40:00,41.3,41.39,41.28,41.32,45600.0,40.1543,40.2418,40.1349,40.1738,45600.0
2012-03-06 15:45:00,41.31,41.33,41.23,41.31,53600.0,40.1641,40.1835,40.0863,40.1641,53600.0
2012-03-06 15:50:00,41.31,41.61,41.31,41.6,77200.0,40.1641,40.4557,40.1641,40.446,77200.0
2012-03-06 15:55:00,41.61,41.61,41.35,41.36,94300.0,40.4557,40.4557,40.203,40.2127,94300.0
2012-03-07 09:30:00,41.74,41.83,41.49,41.69,33800.0,40.5821,40.6696,40.3391,40.5335,33800.0
2012-03-07 09:35:00,41.68,41.8,41.67,41.73,24800.0,40.5238,40.6405,40.5141,40.5724,24800.0
2012-03-07 09:40:00,41.71,41.77,41.6,41.72,18700.0,40.553,40.6113,40.446,40.5627,18700.0
2012-03-07 09:45:00,41.72,41.89,41.7,41.89,10700.0,40.5627,40.728,40.5432,40.728,10700.0
2012-03-07 09:50:00,41.86,41.94,41.8,41.92,15100.0,40.6988,40.7766,40.6405,40.7571,15100.0
2012-03-07 09:55:00,41.9,41.9,41.73,41.82,11500.0,40.7377,40.7377,40.5724,40.6599,11500.0
2012-03-07 10:00:00,41.83,41.88,41.74,41.87,8000.0,40.6696,40.7183,40.5821,40.7085,8000.0
2012-03-07 10:05:00,41.86,41.88,41.56,41.56,7000.0,40.6988,40.7183,40.4071,40.4071,7000.0
2012-03-07 10:10:00,41.57,41.61,41.36,41.41,26000.0,40.4169,40.4557,40.2127,40.2613,26000.0
2012-03-07 10:15:00,41.46,41.74,41.42,41.7,13100.0,40.3099,40.5821,40.271,40.5432,13100.0
2012-03-07 10:20:00,41.68,41.68,41.44,41.5,6800.0,40.5238,40.5238,40.2905,40.3488,6800.0
2012-03-07 10:25:00,41.45,41.59,41.45,41.59,5700.0,40.3002,40.4363,40.3002,40.4363,5700.0
2012-03-07 10:30:00,41.6,41.72,41.6,41.72,11000.0,40.446,40.5627,40.446,40.5627,11000.0
2012-03-07 10:35:00,41.73,41.79,41.7,41.74,15500.0,40.5724,40.6307,40.5432,40.5821,15500.0
2012-03-07 10:40:00,41.7,41.76,41.65,41.7,7800.0,40.5432,40.6016,40.4946,40.5432,7800.0
2012-03-07 10:45:00,41.7,41.82,41.66,41.82,12100.0,40.5432,40.6599,40.5044,40.6599,12100.0
2012-03-07 10:50:00,41.81,41.87,41.74,41.76,15400.0,40.6502,40.7085,40.5821,40.6016,15400.0
2012-03-07 10:55:00,41.79,41.87,41.77,41.8,7800.0,40.6307,40.7085,40.6113,40.6405,7800.0
2012-03-07 11:00:00,41.81,41.88,41.81,41.81,13700.0,40.6502,40.7183,40.6502,40.6502,13700.0
2012-03-07 11:05:00,41.83,41.83,41.69,41.71,11100.0,40.6696,40.6696,40.5335,40.553,11100.0
2012-03-07 11:10:00,41.73,41.85,41.7,41.83,18400.0,40.5724,40.6891,40.5432,40.6696,18400.0
2012-03-07 11:15:00,41.8,41.93,41.8,41.86,24700.0,40.6405,40.7669,40.6405,40.6988,24700.0
2012-03-07 11:20:00,41.88,42.14,41.85,42.14,16900.0,40.7183,40.971,40.6891,40.971,16900.0
2012-03-07 11:25:00,42.14,42.23,42.12,42.19,14800.0,40.971,41.0585,40.9516,41.0197,14800.0
2012-03-07 11:30:00,42.2,42.27,41.98,42.03,10400.0,41.0294,41.0974,40.8155,40.8641,10400.0
2012-03-07 11:35:00,42.01,42.04,41.97,42.0,2500.0,40.8446,40.8738,40.8058,40.8349,2500.0
2012-03-07 11:40:00,41.99,42.05,41.99,42.04,7300.0,40.8252,40.8835,40.8252,40.8738,7300.0
2012-03-07 11:45:00,42.04,42.1,41.95,42.01,12600.0,40.8738,40.9321,40.7863,40.8446,12600.0
2012-03-07 11:50:00,42.01,42.04,41.97,42.01,3800.0,40.8446,40.8738,40.8058,40.8446,3800.0
2012-03-07 11:55:00,42.04,42.1,42.03,42.1,6100.0,40.8738,40.9321,40.8641,40.9321,6100.0
2012-03-07 12:00:00,42.09,42.1,42.08,42.1,14100.0,40.9224,40.9321,40.9127,40.9321,14100.0
2012-03-07 12:05:00,42.1,42.1,42.07,42.1,9300.0,40.9321,40.9321,40.903,40.9321,9300.0
2012-03-07 12:10:00,42.1,42.1,42.0,42.0,8100.0,40.9321,40.9321,40.8349,40.8349,8100.0
2012-03-07 12:15:00,42.0,42.24,41.99,42.24,19300.0,40.8349,41.0683,40.8252,41.0683,19300.0
2012-03-07 12:20:00,42.25,42.3,42.24,42.29,7500.0,41.078,41.1266,41.0683,41.1169,7500.0
2012-03-07 12:25:00,42.28,42.37,42.25,42.36,8200.0,41.1072,41.1947,41.078,41.1849,8200.0
2012-03-07 12:30:00,42.37,42.4,42.31,42.4,9900.0,41.1947,41.2238,41.1363,41.2238,9900.0
2012-03-07 12:35:00,42.4,42.41,42.3,42.4,14200.0,41.2238,41.2335,41.1266,41.2238,14200.0
2012-03-07 12:40:00,42.44,42.47,42.38,42.41,7000.0,41.2627,41.2919,41.2044,41.2335,7000.0
2012-03-07 12:45:00,42.4,42.41,42.36,42.36,4200.0,41.2238,41.2335,41.1849,41.1849,4200.0
2012-03-07 12:50:00,42.37,42.56,42.32,42.35,29300.0,41.1947,41.3794,41.146,41.1752,29300.0
2012-03-07 12:55:00,42.35,42.57,42.35,42.5,22500.0,41.1752,41.3891,41.1752,41.3211,22500.0
2012-03-07 13:00:00,42.52,42.52,42.36,42.42,10500.0,41.3405,41.3405,41.1849,41.2433,10500.0
2012-03-07 13:05:00,42.42,42.42,42.36,42.37,7200.0,41.2433,41.2433,41.1849,41.1947,7200.0
2012-03-07 13:10:00,42.37,42.4,42.34,42.38,10500.0,41.1947,41.2238,41.1655,41.2044,10500.0
2012-03-07 13:15:00,42.38,42.47,42.32,42.47,3100.0,41.2044,41.2919,41.146,41.2919,3100.0
2012-03-07 13:20:00,42.48,42.53,42.47,42.52,4600.0,41.3016,41.3502,41.2919,41.3405,4600.0
2012-03-07 13:25:00,42.54,42.59,42.54,42.58,9300.0,41.3599,41.4086,41.3599,41.3988,9300.0
2012-03-07 13:30:00,42.58,42.59,42.52,42.53,15100.0,41.3988,41.4086,41.3405,41.3502,15100.0
2012-03-07 13:35:00,42.56,42.59,42.52,42.57,5400.0,41.3794,41.4086,41.3405,41.3891,5400.0
2012-03-07 13:40:00,42.58,42.58,42.48,42.51,8500.0,41.3988,41.3988,41.3016,41.3308,8500.0
2012-03-07 13:45:00,42.51,42.56,42.5,42.55,5100.0,41.3308,41.3794,41.3211,41.3697,5100.0
2012-03-07 13:50:00,42.56,42.62,42.55,42.59,9300.0,41.3794,41.4377,41.3697,41.4086,9300.0
2012-03-07 13:55:00,42.59,42.61,42.55,42.6,3300.0,41.4086,41.428,41.3697,41.4183,3300.0
2012-03-07 14:00:00,42.61,42.62,42.54,42.54,9000.0,41.428,41.4377,41.3599,41.3599,9000.0
2012-03-07 14:05:00,42.54,42.62,42.48,42.48,18900.0,41.3599,41.4377,41.3016,41.3016,18900.0
2012-03-07 14:10:00,42.51,42.52,42.43,42.43,3000.0,41.3308,41.3405,41.253,41.253,3000.0
2012-03-07 14:15:00,42.42,42.55,42.42,42.45,4600.0,41.2433,41.3697,41.2433,41.2724,4600.0
2012-03-07 14:20:00,42.42,42.43,42.34,42.36,8400.0,41.2433,41.253,41.1655,41.1849,8400.0
2012-03-07 14:25:00,42.37,42.43,42.37,42.42,2900.0,41.1947,41.253,41.1947,41.2433,2900.0
2012-03-07 14:30:00,42.43,42.44,42.32,42.35,5200.0,41.253,41.2627,41.146,41.1752,5200.0
2012-03-07 14:35:00,42.32,42.32,42.26,42.29,3100.0,41.146,41.146,41.0877,41.1169,3100.0
2012-03-07 14:40:00,42.25,42.25,42.21,42.21,6500.0,41.078,41.078,41.0391,41.0391,6500.0
2012-03-07 14:45:00,42.23,42.26,42.18,42.18,5500.0,41.0585,41.0877,41.0099,41.0099,5500.0
2012-03-07 14:50:00,42.2,42.39,42.2,42.39,5700.0,41.0294,41.2141,41.0294,41.2141,5700.0
2012-03-07 14:55:00,42.38,42.4,42.32,42.36,4500.0,41.2044,41.2238,41.146,41.1849,4500.0
2012-03-07 15:00:00,42.33,42.39,42.28,42.36,8900.0,41.1558,41.2141,41.1072,41.1849,8900.0
2012-03-07 15:05:00,42.34,42.44,42.31,42.42,26800.0,41.1655,41.2627,41.1363,41.2433,26800.0
2012-03-07 15:10:00,42.41,42.56,42.41,42.56,18700.0,41.2335,41.3794,41.2335,41.3794,18700.0
2012-03-07 15:15:00,42.54,42.57,42.49,42.55,9100.0,41.3599,41.3891,41.3113,41.3697,9100.0
2012-03-07 15:20:00,42.57,42.57,42.5,42.51,10300.0,41.3891,41.3891,41.3211,41.3308,10300.0
2012-03-07 15:25:00,42.48,42.52,42.36,42.37,12800.0,41.3016,41.3405,41.1849,41.1947,12800.0
2012-03-07 15:30:00,42.37,42.61,42.37,42.59,26900.0,41.1947,41.428,41.1947,41.4086,26900.0
2012-03-07 15:35:00,42.59,42.62,42.52,42.52,14600.0,41.4086,41.4377,41.3405,41.3405,14600.0
2012-03-07 15:40:00,42.51,42.59,42.5,42.55,17100.0,41.3308,41.4086,41.3211,41.3697,17100.0
2012-03-07 15:45:00,42.55,42.58,42.45,42.49,34100.0,41.3697,41.3988,41.2724,41.3113,34100.0
2012-03-07 15:50:00,42.49,42.52,42.32,42.33,37900.0,41.3113,41.3405,41.146,41.1558,37900.0
2012-03-07 15:55:00,42.34,42.45,42.27,42.44,50200.0,41.1655,41.2724,41.0974,41.2627,50200.0
2012-03-08 09:30:00,42.79,43.24,42.54,43.09,17700.0,41.603,42.0405,41.3599,41.8947,17700.0
2012-03-08 09:35:00,43.14,43.18,43.02,43.09,13400.0,41.9433,41.9822,41.8266,41.8947,13400.0
2012-03-08 09:40:00,43.06,43.15,42.98,43.07,7700.0,41.8655,41.953,41.7877,41.8752,7700.0
2012-03-08 09:45:00,43.09,43.16,42.89,42.93,19800.0,41.8947,41.9627,41.7002,41.7391,19800.0
2012-03-08 09:50:00,42.9,42.98,42.86,42.91,8700.0,41.71,41.7877,41.6711,41.7197,8700.0
2012-03-08 09:55:00,42.88,42.93,42.86,42.89,11100.0,41.6905,41.7391,41.6711,41.7002,11100.0
2012-03-08 10:00:00,42.89,42.9,42.74,42.84,44800.0,41.7002,41.71,41.5544,41.6516,44800.0
2012-03-08 10:05:00,42.86,42.9,42.81,42.85,21700.0,41.6711,41.71,41.6225,41.6613,21700.0
2012-03-08 10:10:00,42.84,42.9,42.76,42.88,42400.0,41.6516,41.71,41.5738,41.6905,42400.0
2012-03-08 10:15:00,42.84,42.9,42.84,42.9,19900.0,41.6516,41.71,41.6516,41.71,19900.0
2012-03-08 10:20:00,42.9,42.9,42.79,42.8,27200.0,41.71,41.71,41.603,41.6127,27200.0
2012-03-08 10:25:00,42.81,42.89,42.77,42.8,25100.0,41.6225,41.7002,41.5836,41.6127,25100.0
2012-03-08 10:30:00,42.84,42.87,42.79,42.83,15700.0,41.6516,41.6808,41.603,41.6419,15700.0
2012-03-08 10:35:00,42.78,42.8,42.66,42.71,16800.0,41.5933,41.6127,41.4766,41.5252,16800.0
2012-03-08 10:40:00,42.66,42.71,42.53,42.59,15700.0,41.4766,41.5252,41.3502,41.4086,15700.0
2012-03-08 10:45:00,42.6,42.83,42.6,42.76,16500.0,41.4183,41.6419,41.4183,41.5738,16500.0
2012-03-08 10:50:00,42.81,42.83,42.79,42.82,7200.0,41.6225,41.6419,41.603,41.6322,7200.0
2012-03-08 10:55:00,42.77,42.89,42.77,42.84,52000.0,41.5836,41.7002,41.5836,41.6516,52000.0
2012-03-08 11:00:00,42.84,43.16,42.82,43.06,64100.0,41.6516,41.9627,41.6322,41.8655,64100.0
2012-03-08 11:05:00,43.1,43.16,43.08,43.16,9100.0,41.9044,41.9627,41.885,41.9627,9100.0
2012-03-08 11:10:00,43.16,43.2,43.12,43.16,19000.0,41.9627,42.0016,41.9239,41.9627,19000.0
2012-03-08 11:15:00,43.12,43.24,43.12,43.18,21200.0,41.9239,42.0405,41.9239,41.9822,21200.0
2012-03-08 11:20:00,43.15,43.19,43.0,43.01,13500.0,41.953,41.9919,41.8072,41.8169,13500.0
2012-03-08 11:25:00,43.04,43.04,43.0,43.04,3200.0,41.8461,41.8461,41.8072,41.8461,3200.0
2012-03-08 11:30:00,43.01,43.19,42.93,43.11,7700.0,41.8169,41.9919,41.7391,41.9141,7700.0
2012-03-08 11:35:00,43.11,43.2,43.1,43.1,11200.0,41.9141,42.0016,41.9044,41.9044,11200.0
2012-03-08 11:40:00,43.11,43.2,42.95,42.96,17400.0,41.9141,42.0016,41.7586,41.7683,17400.0
2012-03-08 11:45:00,43.01,43.2,43.01,43.17,14200.0,41.8169,42.0016,41.8169,41.9725,14200.0
2012-03-08 11:50:00,43.17,43.2,43.15,43.2,15900.0,41.9725,42.0016,41.953,42.0016,15900.0
2012-03-08 11:55:00,43.2,43.24,43.14,43.14,31100.0,42.0016,42.0405,41.9433,41.9433,31100.0
2012-03-08 12:00:00,43.14,43.19,43.08,43.19,29600.0,41.9433,41.9919,41.885,41.9919,29600.0
2012-03-08 12:05:00,43.19,43.23,43.11,43.11,4400.0,41.9919,42.0308,41.9141,41.9141,4400.0
2012-03-08 12:10:00,43.13,43.13,42.94,43.03,23400.0,41.9336,41.9336,41.7488,41.8364,23400.0
2012-03-08 12:15:00,43.05,43.08,42.95,42.99,4400.0,41.8558,41.885,41.7586,41.7975,4400.0
2012-03-08 12:20:00,43.02,43.02,43.0,43.01,1900.0,41.8266,41.8266,41.8072,41.8169,1900.0
2012-03-08 12:25:00,43.05,43.05,42.99,43.05,5700.0,41.8558,41.8558,41.7975,41.8558,5700.0
2012-03-08 12:30:00,43.05,43.07,43.05,43.06,1900.0,41.8558,41.8752,41.8558,41.8655,1900.0
2012-03-08 12:35:00,43.09,43.14,43.09,43.11,5000.0,41.8947,41.9433,41.8947,41.9141,5000.0
2012-03-08 12:40:00,43.14,43.18,43.14,43.17,6400.0,41.9433,41.9822,41.9433,41.9725,6400.0
2012-03-08 12:45:00,43.18,43.22,43.11,43.16,14800.0,41.9822,42.0211,41.9141,41.9627,14800.0
2012-03-08 12:50:00,43.16,43.19,43.13,43.19,5300.0,41.9627,41.9919,41.9336,41.9919,5300.0
2012-03-08 12:55:00,43.16,43.18,43.14,43.18,11000.0,41.9627,41.9822,41.9433,41.9822,11000.0
2012-03-08 13:00:00,43.18,43.2,43.12,43.2,9700.0,41.9822,42.0016,41.9239,42.0016,9700.0
2012-03-08 13:05:00,43.2,43.22,43.15,43.2,23400.0,42.0016,42.0211,41.953,42.0016,23400.0
2012-03-08 13:10:00,43.22,43.22,43.14,43.16,3600.0,42.0211,42.0211,41.9433,41.9627,3600.0
2012-03-08 13:15:00,43.2,43.29,43.2,43.23,7500.0,42.0016,42.0891,42.0016,42.0308,7500.0
2012-03-08 13:20:00,43.21,43.21,43.13,43.13,3300.0,42.0114,42.0114,41.9336,41.9336,3300.0
2012-03-08 13:25:00,43.13,43.17,43.13,43.14,2800.0,41.9336,41.9725,41.9336,41.9433,2800.0
2012-03-08 13:30:00,43.15,43.19,43.12,43.18,5100.0,41.953,41.9919,41.9239,41.9822,5100.0
2012-03-08 13:35:00,43.17,43.2,43.07,43.1,4800.0,41.9725,42.0016,41.8752,41.9044,4800.0
2012-03-08 13:40:00,43.11,43.13,43.05,43.05,1300.0,41.9141,41.9336,41.8558,41.8558,1300.0
2012-03-08 13:45:00,43.04,43.1,43.04,43.09,4100.0,41.8461,41.9044,41.8461,41.8947,4100.0
2012-03-08 13:50:00,43.11,43.15,43.11,43.14,3600.0,41.9141,41.953,41.9141,41.9433,3600.0
2012-03-08 13:55:00,43.15,43.15,43.13,43.15,1500.0,41.953,41.953,41.9336,41.953,1500.0
2012-03-08 14:00:00,43.15,43.17,43.08,43.11,18800.0,41.953,41.9725,41.885,41.9141,18800.0
2012-03-08 14:05:00,43.1,43.13,43.05,43.07,29600.0,41.9044,41.9336,41.8558,41.8752,29600.0
2012-03-08 14:10:00,43.09,43.1,43.06,43.07,5100.0,41.8947,41.9044,41.8655,41.8752,5100.0
2012-03-08 14:15:00,43.07,43.12,43.06,43.1,7500.0,41.8752,41.9239,41.8655,41.9044,7500.0
2012-03-08 14:20:00,43.11,43.13,43.09,43.09,2300.0,41.9141,41.9336,41.8947,41.8947,2300.0
2012-03-08 14:25:00,43.12,43.14,43.1,43.12,6100.0,41.9239,41.9433,41.9044,41.9239,6100.0
2012-03-08 14:30:00,43.15,43.26,43.11,43.26,6300.0,41.953,42.06,41.9141,42.06,6300.0
2012-03-08 14:35:00,43.26,43.26,43.08,43.23,11500.0,42.06,42.06,41.885,42.0308,11500.0
2012-03-08 14:40:00,43.22,43.29,43.17,43.17,6700.0,42.0211,42.0891,41.9725,41.9725,6700.0
2012-03-08 14:45:00,43.16,43.16,43.12,43.12,1400.0,41.9627,41.9627,41.9239,41.9239,1400.0
2012-03-08 14:50:00,43.14,43.29,43.14,43.23,10800.0,41.9433,42.0891,41.9433,42.0308,10800.0
2012-03-08 14:55:00,43.23,43.26,43.18,43.23,5100.0,42.0308,42.06,41.9822,42.0308,5100.0
2012-03-08 15:00:00,43.22,43.22,43.18,43.2,4600.0,42.0211,42.0211,41.9822,42.0016,4600.0
2012-03-08 15:05:00,43.19,43.19,43.15,43.17,5500.0,41.9919,41.9919,41.953,41.9725,5500.0
2012-03-08 15:10:00,43.16,43.23,43.14,43.23,7800.0,41.9627,42.0308,41.9433,42.0308,7800.0
2012-03-08 15:15:00,43.23,43.26,43.14,43.14,6000.0,42.0308,42.06,41.9433,41.9433,6000.0
2012-03-08 15:20:00,43.15,43.22,43.15,43.18,19600.0,41.953,42.0211,41.953,41.9822,19600.0
2012-03-08 15:25:00,43.16,43.16,43.09,43.13,10300.0,41.9627,41.9627,41.8947,41.9336,10300.0
2012-03-08 15:30:00,43.14,43.19,43.12,43.15,14900.0,41.9433,41.9919,41.9239,41.953,14900.0
2012-03-08 15:35:00,43.16,43.19,43.08,43.13,32900.0,41.9627,41.9919,41.885,41.9336,32900.0
2012-03-08 15:40:00,43.13,43.21,43.13,43.17,12000.0,41.9336,42.0114,41.9336,41.9725,12000.0
2012-03-08 15:45:00,43.2,43.26,43.18,43.21,13400.0,42.0016,42.06,41.9822,42.0114,13400.0
2012-03-08 15:50:00,43.2,43.24,43.1,43.14,25700.0,42.0016,42.0405,41.9044,41.9433,25700.0
2012-03-08 15:55:00,43.18,43.28,43.18,43.26,64700.0,41.9822,42.0794,41.9822,42.06,64700.0
2012-03-09 09:30:00,43.26,43.46,42.79,43.39,30500.0,42.06,42.2544,41.603,42.1864,30500.0
2012-03-09 09:35:00,43.39,43.42,43.22,43.42,11200.0,42.1864,42.2155,42.0211,42.2155,11200.0
2012-03-09 09:40:00,43.42,43.76,43.4,43.62,19900.0,42.2155,42.5461,42.1961,42.41,19900.0
2012-03-09 09:45:00,43.62,43.7,43.48,43.69,16800.0,42.41,42.4878,42.2739,42.478,16800.0
2012-03-09 09:50:00,43.7,43.7,43.57,43.6,8500.0,42.4878,42.4878,42.3614,42.3905,8500.0
2012-03-09 09:55:00,43.57,43.67,43.43,43.55,4900.0,42.3614,42.4586,42.2253,42.3419,4900.0
2012-03-09 10:00:00,43.5,43.7,43.5,43.67,10000.0,42.2933,42.4878,42.2933,42.4586,10000.0
2012-03-09 10:05:00,43.7,43.9,43.68,43.84,11800.0,42.4878,42.6822,42.4683,42.6239,11800.0
2012-03-09 10:10:00,43.84,43.91,43.79,43.87,9600.0,42.6239,42.6919,42.5753,42.653,9600.0
2012-03-09 10:15:00,43.87,44.0,43.84,44.0,13700.0,42.653,42.7794,42.6239,42.7794,13700.0
2012-03-09 10:20:00,44.0,44.05,43.93,43.95,19400.0,42.7794,42.8281,42.7114,42.7308,19400.0
2012-03-09 10:25:00,43.95,44.0,43.84,43.95,25000.0,42.7308,42.7794,42.6239,42.7308,25000.0
2012-03-09 10:30:00,43.95,44.03,43.95,43.99,9400.0,42.7308,42.8086,42.7308,42.7697,9400.0
2012-03-09 10:35:00,44.01,44.09,44.01,44.07,18100.0,42.7892,42.8669,42.7892,42.8475,18100.0
2012-03-09 10:40:00,44.07,44.12,43.87,43.89,20600.0,42.8475,42.8961,42.653,42.6725,20600.0
2012-03-09 10:45:00,43.9,43.91,43.71,43.83,15000.0,42.6822,42.6919,42.4975,42.6142,15000.0
2012-03-09 10:50:00,43.87,43.95,43.84,43.95,28700.0,42.653,42.7308,42.6239,42.7308,28700.0
2012-03-09 10:55:00,43.95,43.99,43.84,43.87,7500.0,42.7308,42.7697,42.6239,42.653,7500.0
2012-03-09 11:00:00,43.9,43.96,43.71,43.83,14600.0,42.6822,42.7406,42.4975,42.6142,14600.0
2012-03-09 11:05:00,43.77,43.93,43.77,43.89,17000.0,42.5558,42.7114,42.5558,42.6725,17000.0
2012-03-09 11:10:00,43.9,43.91,43.88,43.91,2200.0,42.6822,42.6919,42.6628,42.6919,2200.0
2012-03-09 11:15:00,43.91,43.91,43.81,43.86,8500.0,42.6919,42.6919,42.5947,42.6433,8500.0
2012-03-09 11:20:00,43.83,43.9,43.83,43.85,8400.0,42.6142,42.6822,42.6142,42.6336,8400.0
2012-03-09 11:25:00,43.84,43.84,43.7,43.79,16100.0,42.6239,42.6239,42.4878,42.5753,16100.0
2012-03-09 11:30:00,43.81,43.81,43.74,43.78,1500.0,42.5947,42.5947,42.5267,42.5655,1500.0
2012-03-09 11:35:00,43.8,43.88,43.76,43.84,7800.0,42.585,42.6628,42.5461,42.6239,7800.0
2012-03-09 11:40:00,43.9,43.9,43.8,43.82,11900.0,42.6822,42.6822,42.585,42.6044,11900.0
2012-03-09 11:45:00,43.81,43.9,43.78,43.82,7300.0,42.5947,42.6822,42.5655,42.6044,7300.0
2012-03-09 11:50:00,43.8,43.85,43.73,43.74,9200.0,42.585,42.6336,42.5169,42.5267,9200.0
2012-03-09 11:55:00,43.79,43.89,43.79,43.85,3000.0,42.5753,42.6725,42.5753,42.6336,3000.0
2012-03-09 12:00:00,43.89,43.89,43.76,43.77,10700.0,42.6725,42.6725,42.5461,42.5558,10700.0
2012-03-09 12:05:00,43.77,43.78,43.71,43.72,3600.0,42.5558,42.5655,42.4975,42.5072,3600.0
2012-03-09 12:10:00,43.72,43.74,43.71,43.74,7800.0,42.5072,42.5267,42.4975,42.5267,7800.0
2012-03-09 12:15:00,43.74,43.74,43.68,43.68,2300.0,42.5267,42.5267,42.4683,42.4683,2300.0
2012-03-09 12:20:00,43.68,43.69,43.53,43.54,12100.0,42.4683,42.478,42.3225,42.3322,12100.0
2012-03-09 12:25:00,43.54,43.54,43.34,43.42,29400.0,42.3322,42.3322,42.1378,42.2155,29400.0
2012-03-09 12:30:00,43.44,43.44,43.38,43.44,4900.0,42.235,42.235,42.1766,42.235,4900.0
2012-03-09 12:35:00,43.41,43.45,43.19,43.19,24200.0,42.2058,42.2447,41.9919,41.9919,24200.0
2012-03-09 12:40:00,43.18,43.31,43.18,43.3,9200.0,41.9822,42.1086,41.9822,42.0989,9200.0
2012-03-09 12:45:00,43.3,43.37,43.29,43.35,3500.0,42.0989,42.1669,42.0891,42.1475,3500.0
2012-03-09 12:50:00,43.37,43.42,43.33,43.4,9300.0,42.1669,42.2155,42.128,42.1961,9300.0
2012-03-09 12:55:00,43.4,43.45,43.35,43.45,4900.0,42.1961,42.2447,42.1475,42.2447,4900.0
2012-03-09 13:00:00,43.42,43.5,43.42,43.5,4900.0,42.2155,42.2933,42.2155,42.2933,4900.0
2012-03-09 13:05:00,43.5,43.52,43.43,43.44,10800.0,42.2933,42.3128,42.2253,42.235,10800.0
2012-03-09 13:10:00,43.45,43.48,43.44,43.47,2400.0,42.2447,42.2739,42.235,42.2641,2400.0
2012-03-09 13:15:00,43.48,43.54,43.45,43.45,3900.0,42.2739,42.3322,42.2447,42.2447,3900.0
2012-03-09 13:20:00,43.44,43.45,43.37,43.38,4200.0,42.235,42.2447,42.1669,42.1766,4200.0
2012-03-09 13:25:00,43.42,43.45,43.37,43.37,4300.0,42.2155,42.2447,42.1669,42.1669,4300.0
2012-03-09 13:30:00,43.39,43.46,43.36,43.36,5700.0,42.1864,42.2544,42.1572,42.1572,5700.0
2012-03-09 13:35:00,43.37,43.57,43.35,43.5,14400.0,42.1669,42.3614,42.1475,42.2933,14400.0
2012-03-09 13:40:00,43.53,43.56,43.51,43.56,2300.0,42.3225,42.3516,42.303,42.3516,2300.0
2012-03-09 13:45:00,43.52,43.56,43.44,43.54,15100.0,42.3128,42.3516,42.235,42.3322,15100.0
2012-03-09 13:50:00,43.54,43.56,43.42,43.54,8600.0,42.3322,42.3516,42.2155,42.3322,8600.0
2012-03-09 13:55:00,43.53,43.54,43.49,43.49,6900.0,42.3225,42.3322,42.2836,42.2836,6900.0
2012-03-09 14:00:00,43.5,43.55,43.5,43.54,4900.0,42.2933,42.3419,42.2933,42.3322,4900.0
2012-03-09 14:05:00,43.55,43.55,43.48,43.48,3200.0,42.3419,42.3419,42.2739,42.2739,3200.0
2012-03-09 14:10:00,43.48,43.5,43.44,43.45,3800.0,42.2739,42.2933,42.235,42.2447,3800.0
2012-03-09 14:15:00,43.45,43.48,43.37,43.46,12500.0,42.2447,42.2739,42.1669,42.2544,12500.0
2012-03-09 14:20:00,43.47,43.51,43.45,43.48,16300.0,42.2641,42.303,42.2447,42.2739,16300.0
2012-03-09 14:25:00,43.46,43.49,43.4,43.42,4000.0,42.2544,42.2836,42.1961,42.2155,4000.0
2012-03-09 14:30:00,43.38,43.45,43.36,43.44,6200.0,42.1766,42.2447,42.1572,42.235,6200.0
2012-03-09 14:35:00,43.43,43.44,43.33,43.39,7500.0,42.2253,42.235,42.128,42.1864,7500.0
2012-03-09 14:40:00,43.39,43.44,43.35,43.37,18300.0,42.1864,42.235,42.1475,42.1669,18300.0
2012-03-09 14:45:00,43.38,43.38,43.22,43.22,7700.0,42.1766,42.1766,42.0211,42.0211,7700.0
2012-03-09 14:50:00,43.22,43.24,42.99,42.99,17600.0,42.0211,42.0405,41.7975,41.7975,17600.0
2012-03-09 14:55:00,42.96,43.03,42.86,42.92,17600.0,41.7683,41.8364,41.6711,41.7294,17600.0
2012-03-09 15:00:00,42.96,43.03,42.95,43.02,12100.0,41.7683,41.8364,41.7586,41.8266,12100.0
2012-03-09 15:05:00,43.03,43.1,43.0,43.0,8400.0,41.8364,41.9044,41.8072,41.8072,8400.0
2012-03-09 15:10:00,43.02,43.05,42.96,43.01,13100.0,41.8266,41.8558,41.7683,41.8169,13100.0
2012-03-09 15:15:00,42.99,43.01,42.62,42.67,57500.0,41.7975,41.8169,41.4377,41.4863,57500.0
2012-03-09 15:20:00,42.7,42.78,42.57,42.63,44900.0,41.5155,41.5933,41.3891,41.4474,44900.0
2012-03-09 15:25:00,42.63,42.83,42.63,42.79,17100.0,41.4474,41.6419,41.4474,41.603,17100.0
2012-03-09 15:30:00,42.78,42.84,42.71,42.71,20400.0,41.5933,41.6516,41.5252,41.5252,20400.0
2012-03-09 15:35:00,42.74,42.93,42.71,42.87,33200.0,41.5544,41.7391,41.5252,41.6808,33200.0
2012-03-09 15:40:00,42.84,42.88,42.74,42.75,28000.0,41.6516,41.6905,41.5544,41.5641,28000.0
2012-03-09 15:45:00,42.75,42.88,42.75,42.76,29200.0,41.5641,41.6905,41.5641,41.5738,29200.0
2012-03-09 15:50:00,42.76,42.84,42.74,42.76,68300.0,41.5738,41.6516,41.5544,41.5738,68300.0
2012-03-09 15:55:00,42.76,42.92,42.76,42.87,66800.0,41.5738,41.7294,41.5738,41.6808,66800.0
2012-03-12 09:30:00,42.69,42.78,42.34,42.62,28600.0,41.5058,41.5933,41.1655,41.4377,28600.0
2012-03-12 09:35:00,42.6,42.81,42.52,42.8,13600.0,41.4183,41.6225,41.3405,41.6127,13600.0
2012-03-12 09:40:00,42.74,42.81,42.72,42.74,7800.0,41.5544,41.6225,41.535,41.5544,7800.0
2012-03-12 09:45:00,42.76,42.82,42.51,42.51,78400.0,41.5738,41.6322,41.3308,41.3308,78400.0
2012-03-12 09:50:00,42.51,42.65,42.41,42.55,10600.0,41.3308,41.4669,41.2335,41.3697,10600.0
2012-03-12 09:55:00,42.57,42.72,42.49,42.5,8800.0,41.3891,41.535,41.3113,41.3211,8800.0
2012-03-12 10:00:00,42.53,42.58,42.24,42.24,15800.0,41.3502,41.3988,41.0683,41.0683,15800.0
2012-03-12 10:05:00,42.2,42.38,42.09,42.38,9500.0,41.0294,41.2044,40.9224,41.2044,9500.0
2012-03-12 10:10:00,42.33,42.33,42.09,42.17,10000.0,41.1558,41.1558,40.9224,41.0002,10000.0
2012-03-12 10:15:00,42.16,42.32,42.04,42.31,15000.0,40.9905,41.146,40.8738,41.1363,15000.0
2012-03-12 10:20:00,42.32,42.33,42.08,42.17,11800.0,41.146,41.1558,40.9127,41.0002,11800.0
2012-03-12 10:25:00,42.19,42.3,42.11,42.19,6800.0,41.0197,41.1266,40.9419,41.0197,6800.0
2012-03-12 10:30:00,42.14,42.18,42.0,42.1,18100.0,40.971,41.0099,40.8349,40.9321,18100.0
2012-03-12 10:35:00,42.1,42.1,41.87,42.01,23200.0,40.9321,40.9321,40.7085,40.8446,23200.0
2012-03-12 10:40:00,42.01,42.18,41.92,41.92,16500.0,40.8446,41.0099,40.7571,40.7571,16500.0
2012-03-12 10:45:00,41.92,42.0,41.86,41.86,18300.0,40.7571,40.8349,40.6988,40.6988,18300.0
2012-03-12 10:50:00,41.87,42.01,41.87,41.96,24800.0,40.7085,40.8446,40.7085,40.796,24800.0
2012-03-12 10:55:00,41.97,41.98,41.91,41.96,18100.0,40.8058,40.8155,40.7474,40.796,18100.0
2012-03-12 11:00:00,41.95,42.2,41.92,41.96,60400.0,40.7863,41.0294,40.7571,40.796,60400.0
2012-03-12 11:05:00,41.94,42.0,41.78,41.78,18800.0,40.7766,40.8349,40.621,40.621,18800.0
2012-03-12 11:10:00,41.8,41.88,41.75,41.85,19900.0,40.6405,40.7183,40.5919,40.6891,19900.0
2012-03-12 11:15:00,41.83,41.85,41.74,41.77,15800.0,40.6696,40.6891,40.5821,40.6113,15800.0
2012-03-12 11:20:00,41.77,41.86,41.74,41.83,13700.0,40.6113,40.6988,40.5821,40.6696,13700.0
2012-03-12 11:25:00,41.82,41.86,41.75,41.81,11000.0,40.6599,40.6988,40.5919,40.6502,11000.0
2012-03-12 11:30:00,41.79,41.86,41.74,41.74,14800.0,40.6307,40.6988,40.5821,40.5821,14800.0
2012-03-12 11:35:00,41.74,42.09,41.74,42.09,31800.0,40.5821,40.9224,40.5821,40.9224,31800.0
2012-03-12 11:40:00,42.07,42.07,41.82,41.99,17500.0,40.903,40.903,40.6599,40.8252,17500.0
2012-03-12 11:45:00,42.0,42.02,41.84,41.87,24700.0,40.8349,40.8544,40.6794,40.7085,24700.0
2012-03-12 11:50:00,41.87,42.02,41.82,41.85,8000.0,40.7085,40.8544,40.6599,40.6891,8000.0
2012-03-12 11:55:00,41.87,42.01,41.85,41.97,10600.0,40.7085,40.8446,40.6891,40.8058,10600.0
2012-03-12 12:00:00,41.94,41.95,41.8,41.9,16700.0,40.7766,40.7863,40.6405,40.7377,16700.0
2012-03-12 12:05:00,41.9,41.9,41.85,41.89,4200.0,40.7377,40.7377,40.6891,40.728,4200.0
2012-03-12 12:10:00,41.86,41.98,41.85,41.92,5200.0,40.6988,40.8155,40.6891,40.7571,5200.0
2012-03-12 12:15:00,41.92,41.99,41.89,41.97,4300.0,40.7571,40.8252,40.728,40.8058,4300.0
2012-03-12 12:20:00,41.95,41.96,41.85,41.86,10800.0,40.7863,40.796,40.6891,40.6988,10800.0
2012-03-12 12:25:00,41.86,41.92,41.8,41.84,25800.0,40.6988,40.7571,40.6405,40.6794,25800.0
2012-03-12 12:30:00,41.86,41.86,41.75,41.77,7800.0,40.6988,40.6988,40.5919,40.6113,7800.0
2012-03-12 12:35:00,41.78,41.81,41.74,41.77,7700.0,40.621,40.6502,40.5821,40.6113,7700.0
2012-03-12 12:40:00,41.76,41.85,41.72,41.85,11900.0,40.6016,40.6891,40.5627,40.6891,11900.0
2012-03-12 12:45:00,41.83,41.85,41.72,41.74,5400.0,40.6696,40.6891,40.5627,40.5821,5400.0
2012-03-12 12:50:00,41.74,41.77,41.7,41.7,9600.0,40.5821,40.6113,40.5432,40.5432,9600.0
2012-03-12 12:55:00,41.7,41.78,41.7,41.74,9600.0,40.5432,40.621,40.5432,40.5821,9600.0
2012-03-12 13:00:00,41.75,41.77,41.7,41.76,10300.0,40.5919,40.6113,40.5432,40.6016,10300.0
2012-03-12 13:05:00,41.77,41.8,41.76,41.8,7200.0,40.6113,40.6405,40.6016,40.6405,7200.0
2012-03-12 13:10:00,41.8,41.82,41.73,41.73,7800.0,40.6405,40.6599,40.5724,40.5724,7800.0
2012-03-12 13:15:00,41.73,41.85,41.73,41.8,9500.0,40.5724,40.6891,40.5724,40.6405,9500.0
2012-03-12 13:20:00,41.77,41.9,41.75,41.87,6100.0,40.6113,40.7377,40.5919,40.7085,6100.0
2012-03-12 13:25:00,41.87,41.92,41.8,41.82,7100.0,40.7085,40.7571,40.6405,40.6599,7100.0
2012-03-12 13:30:00,41.84,41.91,41.83,41.9,9100.0,40.6794,40.7474,40.6696,40.7377,9100.0
2012-03-12 13:35:00,41.9,41.92,41.79,41.79,7800.0,40.7377,40.7571,40.6307,40.6307,7800.0
2012-03-12 13:40:00,41.81,41.92,41.8,41.88,7300.0,40.6502,40.7571,40.6405,40.7183,7300.0
2012-03-12 13:45:00,41.88,41.92,41.78,41.79,6000.0,40.7183,40.7571,40.621,40.6307,6000.0
2012-03-12 13:50:00,41.77,41.82,41.77,41.82,21100.0,40.6113,40.6599,40.6113,40.6599,21100.0
2012-03-12 13:55:00,41.85,41.88,41.81,41.85,6200.0,40.6891,40.7183,40.6502,40.6891,6200.0
2012-03-12 14:00:00,41.88,41.89,41.84,41.84,4200.0,40.7183,40.728,40.6794,40.6794,4200.0
2012-03-12 14:05:00,41.86,41.93,41.86,41.93,9500.0,40.6988,40.7669,40.6988,40.7669,9500.0
2012-03-12 14:10:00,41.92,42.03,41.92,41.99,17200.0,40.7571,40.8641,40.7571,40.8252,17200.0
2012-03-12 14:15:00,42.0,42.02,41.97,42.0,18500.0,40.8349,40.8544,40.8058,40.8349,18500.0
2012-03-12 14:20:00,42.0,42.03,41.99,41.99,16700.0,40.8349,40.8641,40.8252,40.8252,16700.0
2012-03-12 14:25:00,42.02,42.07,41.99,42.06,21500.0,40.8544,40.903,40.8252,40.8933,21500.0
2012-03-12 14:30:00,42.06,42.13,42.05,42.11,49400.0,40.8933,40.9613,40.8835,40.9419,49400.0
2012-03-12 14:35:00,42.11,42.12,42.06,42.12,35400.0,40.9419,40.9516,40.8933,40.9516,35400.0
2012-03-12 14:40:00,42.11,42.13,42.09,42.13,5600.0,40.9419,40.9613,40.9224,40.9613,5600.0
2012-03-12 14:45:00,42.14,42.2,42.11,42.12,14000.0,40.971,41.0294,40.9419,40.9516,14000.0
2012-03-12 14:50:00,42.13,42.23,42.12,42.19,20600.0,40.9613,41.0585,40.9516,41.0197,20600.0
2012-03-12 14:55:00,42.19,42.24,42.12,42.24,21400.0,41.0197,41.0683,40.9516,41.0683,21400.0
2012-03-12 15:00:00,42.24,42.26,42.17,42.18,17400.0,41.0683,41.0877,41.0002,41.0099,17400.0
2012-03-12 15:05:00,42.19,42.2,42.01,42.04,19500.0,41.0197,41.0294,40.8446,40.8738,19500.0
2012-03-12 15:10:00,42.03,42.05,42.0,42.05,7300.0,40.8641,40.8835,40.8349,40.8835,7300.0
2012-03-12 15:15:00,42.04,42.05,42.0,42.02,12300.0,40.8738,40.8835,40.8349,40.8544,12300.0
2012-03-12 15:20:00,42.03,42.07,41.99,42.05,18300.0,40.8641,40.903,40.8252,40.8835,18300.0
2012-03-12 15:25:00,42.04,42.16,42.04,42.16,10400.0,40.8738,40.9905,40.8738,40.9905,10400.0
2012-03-12 15:30:00,42.15,42.21,42.01,42.13,36400.0,40.9808,41.0391,40.8446,40.9613,36400.0
2012-03-12 15:35:00,42.14,42.22,42.14,42.22,32800.0,40.971,41.0488,40.971,41.0488,32800.0
2012-03-12 15:40:00,42.22,42.22,42.06,42.09,21300.0,41.0488,41.0488,40.8933,40.9224,21300.0
2012-03-12 15:45:00,42.09,42.25,42.09,42.22,42600.0,40.9224,41.078,40.9224,41.0488,42600.0
2012-03-12 15:50:00,42.22,42.3,42.21,42.26,40400.0,41.0488,41.1266,41.0391,41.0877,40400.0
2012-03-12 15:55:00,42.26,42.27,42.21,42.26,52500.0,41.0877,41.0974,41.0391,41.0877,52500.0
2012-03-13 09:30:00,42.46,42.64,42.35,42.44,39300.0,41.2822,41.4572,41.1752,41.2627,39300.0
2012-03-13 09:35:00,42.42,42.53,42.37,42.37,10600.0,41.2433,41.3502,41.1947,41.1947,10600.0
2012-03-13 09:40:00,42.39,42.42,42.28,42.3,14700.0,41.2141,41.2433,41.1072,41.1266,14700.0
2012-03-13 09:45:00,42.33,42.33,42.08,42.1,15400.0,41.1558,41.1558,40.9127,40.9321,15400.0
2012-03-13 09:50:00,42.1,42.22,42.1,42.19,8700.0,40.9321,41.0488,40.9321,41.0197,8700.0
2012-03-13 09:55:00,42.2,42.28,42.17,42.28,36800.0,41.0294,41.1072,41.0002,41.1072,36800.0
2012-03-13 10:00:00,42.3,42.41,42.23,42.41,15500.0,41.1266,41.2335,41.0585,41.2335,15500.0
2012-03-13 10:05:00,42.46,42.61,42.45,42.61,21700.0,41.2822,41.428,41.2724,41.428,21700.0
2012-03-13 10:10:00,42.62,42.75,42.57,42.74,10700.0,41.4377,41.5641,41.3891,41.5544,10700.0
2012-03-13 10:15:00,42.74,42.85,42.74,42.84,24100.0,41.5544,41.6613,41.5544,41.6516,24100.0
2012-03-13 10:20:00,42.84,42.85,42.81,42.83,6700.0,41.6516,41.6613,41.6225,41.6419,6700.0
2012-03-13 10:25:00,42.84,42.88,42.84,42.88,4500.0,41.6516,41.6905,41.6516,41.6905,4500.0
2012-03-13 10:30:00,42.86,42.95,42.86,42.95,4700.0,41.6711,41.7586,41.6711,41.7586,4700.0
2012-03-13 10:35:00,42.95,43.18,42.94,42.99,24800.0,41.7586,41.9822,41.7488,41.7975,24800.0
2012-03-13 10:40:00,42.97,42.98,42.88,42.93,8100.0,41.778,41.7877,41.6905,41.7391,8100.0
2012-03-13 10:45:00,42.95,42.95,42.86,42.87,3300.0,41.7586,41.7586,41.6711,41.6808,3300.0
2012-03-13 10:50:00,42.88,42.96,42.87,42.93,4400.0,41.6905,41.7683,41.6808,41.7391,4400.0
2012-03-13 10:55:00,42.96,42.98,42.9,42.9,5200.0,41.7683,41.7877,41.71,41.71,5200.0
2012-03-13 11:00:00,42.89,42.96,42.82,42.94,47400.0,41.7002,41.7683,41.6322,41.7488,47400.0
2012-03-13 11:05:00,42.93,42.97,42.81,42.84,80400.0,41.7391,41.778,41.6225,41.6516,80400.0
2012-03-13 11:10:00,42.83,42.84,42.72,42.72,17200.0,41.6419,41.6516,41.535,41.535,17200.0
2012-03-13 11:15:00,42.74,42.81,42.7,42.8,8400.0,41.5544,41.6225,41.5155,41.6127,8400.0
2012-03-13 11:20:00,42.79,42.79,42.7,42.71,6800.0,41.603,41.603,41.5155,41.5252,6800.0
2012-03-13 11:25:00,42.72,42.73,42.69,42.71,9100.0,41.535,41.5447,41.5058,41.5252,9100.0
2012-03-13 11:30:00,42.72,42.87,42.72,42.85,11000.0,41.535,41.6808,41.535,41.6613,11000.0
2012-03-13 11:35:00,42.86,42.9,42.81,42.87,16500.0,41.6711,41.71,41.6225,41.6808,16500.0
2012-03-13 11:40:00,42.85,42.96,42.83,42.91,7700.0,41.6613,41.7683,41.6419,41.7197,7700.0
2012-03-13 11:45:00,42.91,42.94,42.83,42.85,17700.0,41.7197,41.7488,41.6419,41.6613,17700.0
2012-03-13 11:50:00,42.86,42.91,42.78,42.85,16800.0,41.6711,41.7197,41.5933,41.6613,16800.0
2012-03-13 11:55:00,42.83,42.88,42.83,42.86,7800.0,41.6419,41.6905,41.6419,41.6711,7800.0
2012-03-13 12:00:00,42.85,42.89,42.77,42.85,29200.0,41.6613,41.7002,41.5836,41.6613,29200.0
2012-03-13 12:05:00,42.85,42.9,42.84,42.88,8300.0,41.6613,41.71,41.6516,41.6905,8300.0
2012-03-13 12:10:00,42.89,42.89,42.81,42.82,2400.0,41.7002,41.7002,41.6225,41.6322,2400.0
2012-03-13 12:15:00,42.81,42.82,42.77,42.78,16300.0,41.6225,41.6322,41.5836,41.5933,16300.0
2012-03-13 12:20:00,42.76,42.77,42.76,42.76,2500.0,41.5738,41.5836,41.5738,41.5738,2500.0
2012-03-13 12:25:00,42.77,42.83,42.77,42.83,6200.0,41.5836,41.6419,41.5836,41.6419,6200.0
2012-03-13 12:30:00,42.83,42.83,42.73,42.77,5000.0,41.6419,41.6419,41.5447,41.5836,5000.0
2012-03-13 12:35:00,42.81,42.82,42.7,42.7,2800.0,41.6225,41.6322,41.5155,41.5155,2800.0
2012-03-13 12:40:00,42.7,42.8,42.69,42.77,2900.0,41.5155,41.6127,41.5058,41.5836,2900.0
2012-03-13 12:45:00,42.78,42.8,42.75,42.77,7800.0,41.5933,41.6127,41.5641,41.5836,7800.0
2012-03-13 12:50:00,42.78,42.82,42.7,42.73,3300.0,41.5933,41.6322,41.5155,41.5447,3300.0
2012-03-13 12:55:00,42.74,42.8,42.73,42.79,2100.0,41.5544,41.6127,41.5447,41.603,2100.0
2012-03-13 13:00:00,42.79,42.8,42.77,42.79,7900.0,41.603,41.6127,41.5836,41.603,7900.0
2012-03-13 13:05:00,42.8,42.8,42.68,42.78,36100.0,41.6127,41.6127,41.4961,41.5933,36100.0
2012-03-13 13:10:00,42.79,42.83,42.76,42.81,22700.0,41.603,41.6419,41.5738,41.6225,22700.0
2012-03-13 13:15:00,42.81,42.84,42.77,42.83,6400.0,41.6225,41.6516,41.5836,41.6419,6400.0
2012-03-13 13:20:00,42.84,42.91,42.82,42.87,10500.0,41.6516,41.7197,41.6322,41.6808,10500.0
2012-03-13 13:25:00,42.91,42.97,42.81,42.82,16400.0,41.7197,41.778,41.6225,41.6322,16400.0
2012-03-13 13:30:00,42.83,42.83,42.77,42.8,3100.0,41.6419,41.6419,41.5836,41.6127,3100.0
2012-03-13 13:35:00,42.82,42.83,42.78,42.8,3800.0,41.6322,41.6419,41.5933,41.6127,3800.0
2012-03-13 13:40:00,42.78,42.79,42.77,42.79,700.0,41.5933,41.603,41.5836,41.603,700.0
2012-03-13 13:45:00,42.77,42.8,42.77,42.78,1500.0,41.5836,41.6127,41.5836,41.5933,1500.0
2012-03-13 13:50:00,42.78,42.78,42.74,42.77,2400.0,41.5933,41.5933,41.5544,41.5836,2400.0
2012-03-13 13:55:00,42.74,42.74,42.7,42.74,2400.0,41.5544,41.5544,41.5155,41.5544,2400.0
2012-03-13 14:00:00,42.72,42.75,42.69,42.73,4700.0,41.535,41.5641,41.5058,41.5447,4700.0
2012-03-13 14:05:00,42.72,42.75,42.7,42.73,8900.0,41.535,41.5641,41.5155,41.5447,8900.0
2012-03-13 14:10:00,42.74,42.8,42.7,42.75,12000.0,41.5544,41.6127,41.5155,41.5641,12000.0
2012-03-13 14:15:00,42.78,42.8,42.7,42.78,7600.0,41.5933,41.6127,41.5155,41.5933,7600.0
2012-03-13 14:20:00,42.8,42.84,42.71,42.76,6000.0,41.6127,41.6516,41.5252,41.5738,6000.0
2012-03-13 14:25:00,42.75,42.75,42.58,42.69,4700.0,41.5641,41.5641,41.3988,41.5058,4700.0
2012-03-13 14:30:00,42.7,42.8,42.65,42.66,8500.0,41.5155,41.6127,41.4669,41.4766,8500.0
2012-03-13 14:35:00,42.66,42.74,42.65,42.73,4500.0,41.4766,41.5544,41.4669,41.5447,4500.0
2012-03-13 14:40:00,42.76,42.81,42.68,42.69,2900.0,41.5738,41.6225,41.4961,41.5058,2900.0
2012-03-13 14:45:00,42.69,42.69,42.6,42.63,3200.0,41.5058,41.5058,41.4183,41.4474,3200.0
2012-03-13 14:50:00,42.61,42.68,42.58,42.62,6700.0,41.428,41.4961,41.3988,41.4377,6700.0
2012-03-13 14:55:00,42.62,42.74,42.62,42.74,2800.0,41.4377,41.5544,41.4377,41.5544,2800.0
2012-03-13 15:00:00,42.74,42.8,42.7,42.8,13900.0,41.5544,41.6127,41.5155,41.6127,13900.0
2012-03-13 15:05:00,42.78,42.81,42.74,42.79,22500.0,41.5933,41.6225,41.5544,41.603,22500.0
2012-03-13 15:10:00,42.79,42.8,42.76,42.8,10600.0,41.603,41.6127,41.5738,41.6127,10600.0
2012-03-13 15:15:00,42.8,42.89,42.76,42.89,19600.0,41.6127,41.7002,41.5738,41.7002,19600.0
2012-03-13 15:20:00,42.9,42.98,42.82,42.95,19900.0,41.71,41.7877,41.6322,41.7586,19900.0
2012-03-13 15:25:00,42.98,43.0,42.92,43.0,34200.0,41.7877,41.8072,41.7294,41.8072,34200.0
2012-03-13 15:30:00,42.99,43.02,42.97,42.99,27400.0,41.7975,41.8266,41.778,41.7975,27400.0
2012-03-13 15:35:00,42.98,43.06,42.97,43.0,16300.0,41.7877,41.8655,41.778,41.8072,16300.0
2012-03-13 15:40:00,43.01,43.08,42.98,43.08,41600.0,41.8169,41.885,41.7877,41.885,41600.0
2012-03-13 15:45:00,43.09,43.1,43.0,43.05,42100.0,41.8947,41.9044,41.8072,41.8558,42100.0
2012-03-13 15:50:00,43.05,43.19,43.02,43.17,53200.0,41.8558,41.9919,41.8266,41.9725,53200.0
2012-03-13 15:55:00,43.17,43.21,43.11,43.15,97000.0,41.9725,42.0114,41.9141,41.953,97000.0
2012-03-14 09:30:00,42.73,42.99,42.65,42.89,65400.0,41.5447,41.7975,41.4669,41.7002,65400.0
2012-03-14 09:35:00,42.9,42.94,42.67,42.74,46100.0,41.71,41.7488,41.4863,41.5544,46100.0
2012-03-14 09:40:00,42.76,42.78,42.51,42.61,17500.0,41.5738,41.5933,41.3308,41.428,17500.0
2012-03-14 09:45:00,42.6,42.67,42.48,42.53,33200.0,41.4183,41.4863,41.3016,41.3502,33200.0
2012-03-14 09:50:00,42.52,42.7,42.44,42.44,46600.0,41.3405,41.5155,41.2627,41.2627,46600.0
2012-03-14 09:55:00,42.44,42.57,42.37,42.54,21900.0,41.2627,41.3891,41.1947,41.3599,21900.0
2012-03-14 10:00:00,42.54,42.74,42.49,42.73,38000.0,41.3599,41.5544,41.3113,41.5447,38000.0
2012-03-14 10:05:00,42.72,42.83,42.7,42.72,24200.0,41.535,41.6419,41.5155,41.535,24200.0
2012-03-14 10:10:00,42.75,42.8,42.7,42.75,18300.0,41.5641,41.6127,41.5155,41.5641,18300.0
2012-03-14 10:15:00,42.75,42.89,42.75,42.89,31500.0,41.5641,41.7002,41.5641,41.7002,31500.0
2012-03-14 10:20:00,42.89,42.91,42.74,42.74,17000.0,41.7002,41.7197,41.5544,41.5544,17000.0
2012-03-14 10:25:00,42.74,42.89,42.7,42.85,21800.0,41.5544,41.7002,41.5155,41.6613,21800.0
2012-03-14 10:30:00,42.85,42.92,42.8,42.8,14400.0,41.6613,41.7294,41.6127,41.6127,14400.0
2012-03-14 10:35:00,42.8,42.86,42.78,42.86,34600.0,41.6127,41.6711,41.5933,41.6711,34600.0
2012-03-14 10:40:00,42.84,42.9,42.8,42.88,16100.0,41.6516,41.71,41.6127,41.6905,16100.0
2012-03-14 10:45:00,42.9,42.98,42.85,42.94,19000.0,41.71,41.7877,41.6613,41.7488,19000.0
2012-03-14 10:50:00,42.94,42.94,42.81,42.87,13600.0,41.7488,41.7488,41.6225,41.6808,13600.0
2012-03-14 10:55:00,42.82,42.85,42.71,42.75,20100.0,41.6322,41.6613,41.5252,41.5641,20100.0
2012-03-14 11:00:00,42.74,42.82,42.65,42.71,41400.0,41.5544,41.6322,41.4669,41.5252,41400.0
2012-03-14 11:05:00,42.71,42.81,42.65,42.79,15100.0,41.5252,41.6225,41.4669,41.603,15100.0
2012-03-14 11:10:00,42.79,42.84,42.67,42.68,21400.0,41.603,41.6516,41.4863,41.4961,21400.0
2012-03-14 11:15:00,42.68,42.74,42.65,42.7,17800.0,41.4961,41.5544,41.4669,41.5155,17800.0
2012-03-14 11:20:00,42.67,42.8,42.67,42.75,12900.0,41.4863,41.6127,41.4863,41.5641,12900.0
2012-03-14 11:25:00,42.74,42.83,42.71,42.79,9500.0,41.5544,41.6419,41.5252,41.603,9500.0
2012-03-14 11:30:00,42.79,42.81,42.7,42.8,11600.0,41.603,41.6225,41.5155,41.6127,11600.0
2012-03-14 11:35:00,42.79,42.81,42.71,42.79,14500.0,41.603,41.6225,41.5252,41.603,14500.0
2012-03-14 11:40:00,42.8,42.8,42.72,42.72,14100.0,41.6127,41.6127,41.535,41.535,14100.0
2012-03-14 11:45:00,42.71,42.73,42.67,42.7,13300.0,41.5252,41.5447,41.4863,41.5155,13300.0
2012-03-14 11:50:00,42.7,42.83,42.7,42.7,16500.0,41.5155,41.6419,41.5155,41.5155,16500.0
2012-03-14 11:55:00,42.69,42.7,42.65,42.69,9000.0,41.5058,41.5155,41.4669,41.5058,9000.0
2012-03-14 12:00:00,42.7,42.77,42.68,42.74,8500.0,41.5155,41.5836,41.4961,41.5544,8500.0
2012-03-14 12:05:00,42.74,42.77,42.73,42.75,6000.0,41.5544,41.5836,41.5447,41.5641,6000.0
2012-03-14 12:10:00,42.75,42.76,42.64,42.67,8100.0,41.5641,41.5738,41.4572,41.4863,8100.0
2012-03-14 12:15:00,42.67,42.69,42.6,42.6,18400.0,41.4863,41.5058,41.4183,41.4183,18400.0
2012-03-14 12:20:00,42.61,42.71,42.6,42.7,17000.0,41.428,41.5252,41.4183,41.5155,17000.0
2012-03-14 12:25:00,42.68,42.71,42.65,42.71,9000.0,41.4961,41.5252,41.4669,41.5252,9000.0
2012-03-14 12:30:00,42.72,42.72,42.6,42.62,7100.0,41.535,41.535,41.4183,41.4377,7100.0
2012-03-14 12:35:00,42.65,42.69,42.61,42.68,10100.0,41.4669,41.5058,41.428,41.4961,10100.0
2012-03-14 12:40:00,42.65,42.69,42.63,42.63,4400.0,41.4669,41.5058,41.4474,41.4474,4400.0
2012-03-14 12:45:00,42.65,42.7,42.63,42.7,3000.0,41.4669,41.5155,41.4474,41.5155,3000.0
2012-03-14 12:50:00,42.7,42.7,42.65,42.65,6200.0,41.5155,41.5155,41.4669,41.4669,6200.0
2012-03-14 12:55:00,42.66,42.7,42.65,42.67,2200.0,41.4766,41.5155,41.4669,41.4863,2200.0
2012-03-14 13:00:00,42.68,42.68,42.65,42.65,2500.0,41.4961,41.4961,41.4669,41.4669,2500.0
2012-03-14 13:05:00,42.66,42.72,42.65,42.7,2900.0,41.4766,41.535,41.4669,41.5155,2900.0
2012-03-14 13:10:00,42.72,42.74,42.7,42.72,4400.0,41.535,41.5544,41.5155,41.535,4400.0
2012-03-14 13:15:00,42.73,42.75,42.68,42.75,7200.0,41.5447,41.5641,41.4961,41.5641,7200.0
2012-03-14 13:20:00,42.75,42.77,42.72,42.73,20300.0,41.5641,41.5836,41.535,41.5447,20300.0
2012-03-14 13:25:00,42.74,42.75,42.71,42.73,1400.0,41.5544,41.5641,41.5252,41.5447,1400.0
2012-03-14 13:30:00,42.71,42.72,42.65,42.68,6900.0,41.5252,41.535,41.4669,41.4961,6900.0
2012-03-14 13:35:00,42.66,42.73,42.65,42.67,9700.0,41.4766,41.5447,41.4669,41.4863,9700.0
2012-03-14 13:40:00,42.68,42.68,42.61,42.61,6100.0,41.4961,41.4961,41.428,41.428,6100.0
2012-03-14 13:45:00,42.61,42.62,42.58,42.59,12600.0,41.428,41.4377,41.3988,41.4086,12600.0
2012-03-14 13:50:00,42.58,42.62,42.55,42.55,6000.0,41.3988,41.4377,41.3697,41.3697,6000.0
2012-03-14 13:55:00,42.56,42.56,42.43,42.45,12900.0,41.3794,41.3794,41.253,41.2724,12900.0
2012-03-14 14:00:00,42.43,42.52,42.43,42.51,11400.0,41.253,41.3405,41.253,41.3308,11400.0
2012-03-14 14:05:00,42.51,42.57,42.51,42.54,18700.0,41.3308,41.3891,41.3308,41.3599,18700.0
2012-03-14 14:10:00,42.55,42.57,42.53,42.55,8200.0,41.3697,41.3891,41.3502,41.3697,8200.0
2012-03-14 14:15:00,42.55,42.55,42.45,42.5,23500.0,41.3697,41.3697,41.2724,41.3211,23500.0
2012-03-14 14:20:00,42.46,42.64,42.46,42.64,12900.0,41.2822,41.4572,41.2822,41.4572,12900.0
2012-03-14 14:25:00,42.64,42.64,42.6,42.64,3400.0,41.4572,41.4572,41.4183,41.4572,3400.0
2012-03-14 14:30:00,42.64,42.73,42.6,42.67,10000.0,41.4572,41.5447,41.4183,41.4863,10000.0
2012-03-14 14:35:00,42.68,42.72,42.68,42.69,5100.0,41.4961,41.535,41.4961,41.5058,5100.0
2012-03-14 14:40:00,42.69,42.74,42.68,42.7,9000.0,41.5058,41.5544,41.4961,41.5155,9000.0
2012-03-14 14:45:00,42.68,42.8,42.68,42.73,10400.0,41.4961,41.6127,41.4961,41.5447,10400.0
2012-03-14 14:50:00,42.75,42.76,42.69,42.74,37500.0,41.5641,41.5738,41.5058,41.5544,37500.0
2012-03-14 14:55:00,42.73,42.8,42.72,42.79,2900.0,41.5447,41.6127,41.535,41.603,2900.0
2012-03-14 15:00:00,42.8,42.82,42.76,42.81,12500.0,41.6127,41.6322,41.5738,41.6225,12500.0
2012-03-14 15:05:00,42.79,42.85,42.78,42.83,15500.0,41.603,41.6613,41.5933,41.6419,15500.0
2012-03-14 15:10:00,42.83,42.87,42.79,42.86,13300.0,41.6419,41.6808,41.603,41.6711,13300.0
2012-03-14 15:15:00,42.85,42.85,42.71,42.76,33000.0,41.6613,41.6613,41.5252,41.5738,33000.0
2012-03-14 15:20:00,42.76,42.82,42.67,42.82,14400.0,41.5738,41.6322,41.4863,41.6322,14400.0
2012-03-14 15:25:00,42.84,42.86,42.72,42.8,9900.0,41.6516,41.6711,41.535,41.6127,9900.0
2012-03-14 15:30:00,42.82,42.91,42.79,42.86,24300.0,41.6322,41.7197,41.603,41.6711,24300.0
2012-03-14 15:35:00,42.87,42.95,42.87,42.91,12600.0,41.6808,41.7586,41.6808,41.7197,12600.0
2012-03-14 15:40:00,42.9,42.91,42.85,42.88,10100.0,41.71,41.7197,41.6613,41.6905,10100.0
2012-03-14 15:45:00,42.86,42.88,42.79,42.82,12200.0,41.6711,41.6905,41.603,41.6322,12200.0
2012-03-14 15:50:00,42.83,42.9,42.83,42.89,13800.0,41.6419,41.71,41.6419,41.7002,13800.0
2012-03-14 15:55:00,42.89,42.89,42.79,42.84,36700.0,41.7002,41.7002,41.603,41.6516,36700.0
2012-03-15 09:30:00,43.12,43.32,42.89,43.03,21900.0,41.9239,42.1183,41.7002,41.8364,21900.0
2012-03-15 09:35:00,42.95,43.25,42.85,43.07,60200.0,41.7586,42.0502,41.6613,41.8752,60200.0
2012-03-15 09:40:00,43.02,43.07,42.86,42.95,13200.0,41.8266,41.8752,41.6711,41.7586,13200.0
2012-03-15 09:45:00,42.95,42.99,42.88,42.93,9500.0,41.7586,41.7975,41.6905,41.7391,9500.0
2012-03-15 09:50:00,42.93,43.12,42.93,43.12,8900.0,41.7391,41.9239,41.7391,41.9239,8900.0
2012-03-15 09:55:00,43.13,43.26,43.11,43.23,12900.0,41.9336,42.06,41.9141,42.0308,12900.0
2012-03-15 10:00:00,43.2,43.28,43.04,43.21,22600.0,42.0016,42.0794,41.8461,42.0114,22600.0
2012-03-15 10:05:00,43.22,43.45,43.19,43.35,48700.0,42.0211,42.2447,41.9919,42.1475,48700.0
2012-03-15 10:10:00,43.43,43.53,43.3,43.5,12900.0,42.2253,42.3225,42.0989,42.2933,12900.0
2012-03-15 10:15:00,43.49,43.56,43.46,43.46,19900.0,42.2836,42.3516,42.2544,42.2544,19900.0
2012-03-15 10:20:00,43.51,43.58,43.5,43.52,10700.0,42.303,42.3711,42.2933,42.3128,10700.0
2012-03-15 10:25:00,43.48,43.57,43.47,43.53,5100.0,42.2739,42.3614,42.2641,42.3225,5100.0
2012-03-15 10:30:00,43.48,43.55,43.38,43.43,15000.0,42.2739,42.3419,42.1766,42.2253,15000.0
2012-03-15 10:35:00,43.42,43.48,43.34,43.35,26800.0,42.2155,42.2739,42.1378,42.1475,26800.0
2012-03-15 10:40:00,43.38,43.41,43.32,43.33,6700.0,42.1766,42.2058,42.1183,42.128,6700.0
2012-03-15 10:45:00,43.34,43.34,43.25,43.26,5500.0,42.1378,42.1378,42.0502,42.06,5500.0
2012-03-15 10:50:00,43.25,43.3,43.22,43.27,5500.0,42.0502,42.0989,42.0211,42.0697,5500.0
2012-03-15 10:55:00,43.28,43.3,43.15,43.15,12000.0,42.0794,42.0989,41.953,41.953,12000.0
2012-03-15 11:00:00,43.14,43.14,43.0,43.0,10600.0,41.9433,41.9433,41.8072,41.8072,10600.0
2012-03-15 11:05:00,43.0,43.06,42.95,42.98,10400.0,41.8072,41.8655,41.7586,41.7877,10400.0
2012-03-15 11:10:00,42.99,42.99,42.93,42.93,7600.0,41.7975,41.7975,41.7391,41.7391,7600.0
2012-03-15 11:15:00,42.93,43.02,42.92,42.98,8100.0,41.7391,41.8266,41.7294,41.7877,8100.0
2012-03-15 11:20:00,43.02,43.07,42.99,43.03,10200.0,41.8266,41.8752,41.7975,41.8364,10200.0
2012-03-15 11:25:00,43.03,43.09,42.99,43.04,6700.0,41.8364,41.8947,41.7975,41.8461,6700.0
2012-03-15 11:30:00,43.05,43.08,43.01,43.06,8200.0,41.8558,41.885,41.8169,41.8655,8200.0
2012-03-15 11:35:00,43.04,43.04,42.88,42.97,10100.0,41.8461,41.8461,41.6905,41.778,10100.0
2012-03-15 11:40:00,42.99,43.07,42.99,43.07,3300.0,41.7975,41.8752,41.7975,41.8752,3300.0
2012-03-15 11:45:00,43.06,43.06,42.89,42.89,4300.0,41.8655,41.8655,41.7002,41.7002,4300.0
2012-03-15 11:50:00,42.89,42.95,42.89,42.91,5900.0,41.7002,41.7586,41.7002,41.7197,5900.0
2012-03-15 11:55:00,42.89,43.05,42.88,43.05,14600.0,41.7002,41.8558,41.6905,41.8558,14600.0
2012-03-15 12:00:00,43.0,43.06,43.0,43.03,2500.0,41.8072,41.8655,41.8072,41.8364,2500.0
2012-03-15 12:05:00,43.02,43.07,43.02,43.02,1900.0,41.8266,41.8752,41.8266,41.8266,1900.0
2012-03-15 12:10:00,43.02,43.07,43.0,43.0,4600.0,41.8266,41.8752,41.8072,41.8072,4600.0
2012-03-15 12:15:00,43.0,43.06,42.94,42.95,15400.0,41.8072,41.8655,41.7488,41.7586,15400.0
2012-03-15 12:20:00,43.0,43.08,42.95,43.07,6900.0,41.8072,41.885,41.7586,41.8752,6900.0
2012-03-15 12:25:00,43.08,43.08,42.95,42.96,4200.0,41.885,41.885,41.7586,41.7683,4200.0
2012-03-15 12:30:00,42.96,42.97,42.9,42.9,6100.0,41.7683,41.778,41.71,41.71,6100.0
2012-03-15 12:35:00,42.89,42.9,42.85,42.89,7100.0,41.7002,41.71,41.6613,41.7002,7100.0
2012-03-15 12:40:00,42.9,42.96,42.88,42.89,18100.0,41.71,41.7683,41.6905,41.7002,18100.0
2012-03-15 12:45:00,42.89,42.92,42.85,42.86,8700.0,41.7002,41.7294,41.6613,41.6711,8700.0
2012-03-15 12:50:00,42.85,42.87,42.73,42.75,14800.0,41.6613,41.6808,41.5447,41.5641,14800.0
2012-03-15 12:55:00,42.74,42.74,42.65,42.66,14400.0,41.5544,41.5544,41.4669,41.4766,14400.0
2012-03-15 13:00:00,42.67,42.69,42.65,42.69,22800.0,41.4863,41.5058,41.4669,41.5058,22800.0
2012-03-15 13:05:00,42.66,42.75,42.65,42.66,9700.0,41.4766,41.5641,41.4669,41.4766,9700.0
2012-03-15 13:10:00,42.67,42.68,42.55,42.55,9700.0,41.4863,41.4961,41.3697,41.3697,9700.0
2012-03-15 13:15:00,42.58,42.61,42.54,42.6,16600.0,41.3988,41.428,41.3599,41.4183,16600.0
2012-03-15 13:20:00,42.6,42.63,42.6,42.61,8600.0,41.4183,41.4474,41.4183,41.428,8600.0
2012-03-15 13:25:00,42.61,42.61,42.51,42.53,8100.0,41.428,41.428,41.3308,41.3502,8100.0
2012-03-15 13:30:00,42.54,42.54,42.5,42.52,8000.0,41.3599,41.3599,41.3211,41.3405,8000.0
2012-03-15 13:35:00,42.51,42.51,42.34,42.39,19300.0,41.3308,41.3308,41.1655,41.2141,19300.0
2012-03-15 13:40:00,42.39,42.5,42.39,42.5,41700.0,41.2141,41.3211,41.2141,41.3211,41700.0
2012-03-15 13:45:00,42.49,42.59,42.47,42.56,24700.0,41.3113,41.4086,41.2919,41.3794,24700.0
2012-03-15 13:50:00,42.59,42.64,42.49,42.5,8400.0,41.4086,41.4572,41.3113,41.3211,8400.0
2012-03-15 13:55:00,42.52,42.57,42.5,42.53,9100.0,41.3405,41.3891,41.3211,41.3502,9100.0
2012-03-15 14:00:00,42.53,42.56,42.49,42.5,26900.0,41.3502,41.3794,41.3113,41.3211,26900.0
2012-03-15 14:05:00,42.51,42.58,42.5,42.57,38100.0,41.3308,41.3988,41.3211,41.3891,38100.0
2012-03-15 14:10:00,42.57,42.71,42.56,42.71,8800.0,41.3891,41.5252,41.3794,41.5252,8800.0
2012-03-15 14:15:00,42.71,42.79,42.65,42.7,12700.0,41.5252,41.603,41.4669,41.5155,12700.0
2012-03-15 14:20:00,42.7,42.8,42.67,42.77,10900.0,41.5155,41.6127,41.4863,41.5836,10900.0
2012-03-15 14:25:00,42.76,42.76,42.62,42.63,10100.0,41.5738,41.5738,41.4377,41.4474,10100.0
2012-03-15 14:30:00,42.63,42.79,42.62,42.79,31500.0,41.4474,41.603,41.4377,41.603,31500.0
2012-03-15 14:35:00,42.8,42.83,42.68,42.83,17100.0,41.6127,41.6419,41.4961,41.6419,17100.0
2012-03-15 14:40:00,42.81,42.9,42.8,42.84,5700.0,41.6225,41.71,41.6127,41.6516,5700.0
2012-03-15 14:45:00,42.84,42.84,42.73,42.78,6800.0,41.6516,41.6516,41.5447,41.5933,6800.0
2012-03-15 14:50:00,42.75,42.89,42.73,42.86,8300.0,41.5641,41.7002,41.5447,41.6711,8300.0
2012-03-15 14:55:00,42.86,42.99,42.86,42.99,12900.0,41.6711,41.7975,41.6711,41.7975,12900.0
2012-03-15 15:00:00,43.0,43.03,42.86,43.0,39700.0,41.8072,41.8364,41.6711,41.8072,39700.0
2012-03-15 15:05:00,43.0,43.12,43.0,43.04,11900.0,41.8072,41.9239,41.8072,41.8461,11900.0
2012-03-15 15:10:00,43.04,43.07,43.02,43.02,5500.0,41.8461,41.8752,41.8266,41.8266,5500.0
2012-03-15 15:15:00,43.02,43.05,42.94,43.02,7600.0,41.8266,41.8558,41.7488,41.8266,7600.0
2012-03-15 15:20:00,43.03,43.04,42.93,43.0,13500.0,41.8364,41.8461,41.7391,41.8072,13500.0
2012-03-15 15:25:00,43.0,43.09,42.99,43.08,4900.0,41.8072,41.8947,41.7975,41.885,4900.0
2012-03-15 15:30:00,43.09,43.26,42.98,43.26,22400.0,41.8947,42.06,41.7877,42.06,22400.0
2012-03-15 15:35:00,43.26,43.32,43.19,43.2,31600.0,42.06,42.1183,41.9919,42.0016,31600.0
2012-03-15 15:40:00,43.26,43.28,43.2,43.24,16700.0,42.06,42.0794,42.0016,42.0405,16700.0
2012-03-15 15:45:00,43.25,43.27,43.15,43.22,37100.0,42.0502,42.0697,41.953,42.0211,37100.0
2012-03-15 15:50:00,43.22,43.24,43.05,43.05,51300.0,42.0211,42.0405,41.8558,41.8558,51300.0
2012-03-15 15:55:00,43.07,43.27,43.03,43.25,185600.0,41.8752,42.0697,41.8364,42.0502,185600.0
2012-03-16 09:30:00,43.35,43.42,43.17,43.17,158600.0,42.1475,42.2155,41.9725,41.9725,158600.0
2012-03-16 09:35:00,43.17,43.17,43.05,43.14,4000.0,41.9725,41.9725,41.8558,41.9433,4000.0
2012-03-16 09:40:00,43.19,43.22,43.06,43.13,5700.0,41.9919,42.0211,41.8655,41.9336,5700.0
2012-03-16 09:45:00,43.1,43.16,43.07,43.15,16300.0,41.9044,41.9627,41.8752,41.953,16300.0
2012-03-16 09:50:00,43.15,43.18,43.12,43.15,13300.0,41.953,41.9822,41.9239,41.953,13300.0
2012-03-16 09:55:00,43.1,43.16,43.06,43.1,8600.0,41.9044,41.9627,41.8655,41.9044,8600.0
2012-03-16 10:00:00,43.1,43.12,43.05,43.07,6600.0,41.9044,41.9239,41.8558,41.8752,6600.0
2012-03-16 10:05:00,43.08,43.08,42.92,42.92,6700.0,41.885,41.885,41.7294,41.7294,6700.0
2012-03-16 10:10:00,42.96,42.96,42.67,42.75,27600.0,41.7683,41.7683,41.4863,41.5641,27600.0
2012-03-16 10:15:00,42.74,42.75,42.5,42.55,16300.0,41.5544,41.5641,41.3211,41.3697,16300.0
2012-03-16 10:20:00,42.55,42.76,42.51,42.71,72100.0,41.3697,41.5738,41.3308,41.5252,72100.0
2012-03-16 10:25:00,42.68,42.72,42.54,42.63,22500.0,41.4961,41.535,41.3599,41.4474,22500.0
2012-03-16 10:30:00,42.63,42.64,42.51,42.61,9600.0,41.4474,41.4572,41.3308,41.428,9600.0
2012-03-16 10:35:00,42.61,42.71,42.6,42.61,6100.0,41.428,41.5252,41.4183,41.428,6100.0
2012-03-16 10:40:00,42.62,42.66,42.57,42.65,11400.0,41.4377,41.4766,41.3891,41.4669,11400.0
2012-03-16 10:45:00,42.66,42.66,42.56,42.59,6600.0,41.4766,41.4766,41.3794,41.4086,6600.0
2012-03-16 10:50:00,42.61,42.64,42.5,42.52,9300.0,41.428,41.4572,41.3211,41.3405,9300.0
2012-03-16 10:55:00,42.5,42.51,42.34,42.36,30900.0,41.3211,41.3308,41.1655,41.1849,30900.0
2012-03-16 11:00:00,42.36,42.45,42.35,42.38,35100.0,41.1849,41.2724,41.1752,41.2044,35100.0
2012-03-16 11:05:00,42.4,42.42,42.38,42.42,13100.0,41.2238,41.2433,41.2044,41.2433,13100.0
2012-03-16 11:10:00,42.42,42.42,42.38,42.4,13700.0,41.2433,41.2433,41.2044,41.2238,13700.0
2012-03-16 11:15:00,42.4,42.42,42.35,42.35,11300.0,41.2238,41.2433,41.1752,41.1752,11300.0
2012-03-16 11:20:00,42.35,42.39,42.25,42.28,17500.0,41.1752,41.2141,41.078,41.1072,17500.0
2012-03-16 11:25:00,42.28,42.4,42.25,42.25,22100.0,41.1072,41.2238,41.078,41.078,22100.0
2012-03-16 11:30:00,42.27,42.3,42.23,42.23,69800.0,41.0974,41.1266,41.0585,41.0585,69800.0
2012-03-16 11:35:00,42.24,42.42,42.2,42.41,52800.0,41.0683,41.2433,41.0294,41.2335,52800.0
2012-03-16 11:40:00,42.42,42.42,42.33,42.38,4800.0,41.2433,41.2433,41.1558,41.2044,4800.0
2012-03-16 11:45:00,42.38,42.4,42.36,42.4,6700.0,41.2044,41.2238,41.1849,41.2238,6700.0
2012-03-16 11:50:00,42.38,42.49,42.38,42.49,6600.0,41.2044,41.3113,41.2044,41.3113,6600.0
2012-03-16 11:55:00,42.49,42.55,42.49,42.55,4400.0,41.3113,41.3697,41.3113,41.3697,4400.0
2012-03-16 12:00:00,42.56,42.56,42.49,42.5,5800.0,41.3794,41.3794,41.3113,41.3211,5800.0
2012-03-16 12:05:00,42.5,42.51,42.47,42.47,5000.0,41.3211,41.3308,41.2919,41.2919,5000.0
2012-03-16 12:10:00,42.47,42.59,42.47,42.55,11100.0,41.2919,41.4086,41.2919,41.3697,11100.0
2012-03-16 12:15:00,42.55,42.55,42.41,42.41,5800.0,41.3697,41.3697,41.2335,41.2335,5800.0
2012-03-16 12:20:00,42.37,42.39,42.36,42.36,5600.0,41.1947,41.2141,41.1849,41.1849,5600.0
2012-03-16 12:25:00,42.36,42.39,42.35,42.36,8300.0,41.1849,41.2141,41.1752,41.1849,8300.0
2012-03-16 12:30:00,42.37,42.39,42.32,42.33,6900.0,41.1947,41.2141,41.146,41.1558,6900.0
2012-03-16 12:35:00,42.33,42.38,42.31,42.36,9600.0,41.1558,41.2044,41.1363,41.1849,9600.0
2012-03-16 12:40:00,42.38,42.4,42.34,42.4,4300.0,41.2044,41.2238,41.1655,41.2238,4300.0
2012-03-16 12:45:00,42.39,42.42,42.35,42.36,3700.0,41.2141,41.2433,41.1752,41.1849,3700.0
2012-03-16 12:50:00,42.35,42.36,42.28,42.34,4200.0,41.1752,41.1849,41.1072,41.1655,4200.0
2012-03-16 12:55:00,42.34,42.34,42.27,42.3,3100.0,41.1655,41.1655,41.0974,41.1266,3100.0
2012-03-16 13:00:00,42.29,42.31,42.25,42.3,6400.0,41.1169,41.1363,41.078,41.1266,6400.0
2012-03-16 13:05:00,42.32,42.35,42.3,42.31,8000.0,41.146,41.1752,41.1266,41.1363,8000.0
2012-03-16 13:10:00,42.29,42.3,42.28,42.3,2000.0,41.1169,41.1266,41.1072,41.1266,2000.0
2012-03-16 13:15:00,42.3,42.3,42.25,42.26,3700.0,41.1266,41.1266,41.078,41.0877,3700.0
2012-03-16 13:20:00,42.27,42.29,42.26,42.28,6100.0,41.0974,41.1169,41.0877,41.1072,6100.0
2012-03-16 13:25:00,42.27,42.27,42.2,42.27,11800.0,41.0974,41.0974,41.0294,41.0974,11800.0
2012-03-16 13:30:00,42.26,42.32,42.25,42.27,12200.0,41.0877,41.146,41.078,41.0974,12200.0
2012-03-16 13:35:00,42.27,42.29,42.26,42.27,1900.0,41.0974,41.1169,41.0877,41.0974,1900.0
2012-03-16 13:40:00,42.27,42.27,42.2,42.2,2200.0,41.0974,41.0974,41.0294,41.0294,2200.0
2012-03-16 13:45:00,42.22,42.22,42.18,42.21,6900.0,41.0488,41.0488,41.0099,41.0391,6900.0
2012-03-16 13:50:00,42.22,42.29,42.22,42.25,5100.0,41.0488,41.1169,41.0488,41.078,5100.0
2012-03-16 13:55:00,42.26,42.27,42.24,42.25,1900.0,41.0877,41.0974,41.0683,41.078,1900.0
2012-03-16 14:00:00,42.25,42.26,42.21,42.22,6000.0,41.078,41.0877,41.0391,41.0488,6000.0
2012-03-16 14:05:00,42.22,42.31,42.22,42.28,5200.0,41.0488,41.1363,41.0488,41.1072,5200.0
2012-03-16 14:10:00,42.29,42.35,42.29,42.35,7700.0,41.1169,41.1752,41.1169,41.1752,7700.0
2012-03-16 14:15:00,42.34,42.42,42.34,42.4,50700.0,41.1655,41.2433,41.1655,41.2238,50700.0
2012-03-16 14:20:00,42.41,42.42,42.35,42.38,9400.0,41.2335,41.2433,41.1752,41.2044,9400.0
2012-03-16 14:25:00,42.4,42.41,42.39,42.4,4600.0,41.2238,41.2335,41.2141,41.2238,4600.0
2012-03-16 14:30:00,42.4,42.45,42.38,42.43,11500.0,41.2238,41.2724,41.2044,41.253,11500.0
2012-03-16 14:35:00,42.44,42.45,42.43,42.44,11900.0,41.2627,41.2724,41.253,41.2627,11900.0
2012-03-16 14:40:00,42.44,42.47,42.44,42.44,18700.0,41.2627,41.2919,41.2627,41.2627,18700.0
2012-03-16 14:45:00,42.44,42.47,42.44,42.47,11100.0,41.2627,41.2919,41.2627,41.2919,11100.0
2012-03-16 14:50:00,42.47,42.52,42.43,42.45,22000.0,41.2919,41.3405,41.253,41.2724,22000.0
2012-03-16 14:55:00,42.45,42.51,42.4,42.49,22300.0,41.2724,41.3308,41.2238,41.3113,22300.0
2012-03-16 15:00:00,42.51,42.54,42.5,42.53,14400.0,41.3308,41.3599,41.3211,41.3502,14400.0
2012-03-16 15:05:00,42.53,42.59,42.49,42.55,28500.0,41.3502,41.4086,41.3113,41.3697,28500.0
2012-03-16 15:10:00,42.55,42.55,42.45,42.45,26300.0,41.3697,41.3697,41.2724,41.2724,26300.0
2012-03-16 15:15:00,42.44,42.44,42.31,42.33,12300.0,41.2627,41.2627,41.1363,41.1558,12300.0
2012-03-16 15:20:00,42.34,42.41,42.3,42.41,12900.0,41.1655,41.2335,41.1266,41.2335,12900.0
2012-03-16 15:25:00,42.41,42.42,42.4,42.41,7900.0,41.2335,41.2433,41.2238,41.2335,7900.0
2012-03-16 15:30:00,42.42,42.42,42.36,42.38,13000.0,41.2433,41.2433,41.1849,41.2044,13000.0
2012-03-16 15:35:00,42.37,42.44,42.35,42.44,39500.0,41.1947,41.2627,41.1752,41.2627,39500.0
2012-03-16 15:40:00,42.44,42.5,42.41,42.48,26700.0,41.2627,41.3211,41.2335,41.3016,26700.0
2012-03-16 15:45:00,42.48,42.61,42.48,42.54,74300.0,41.3016,41.428,41.3016,41.3599,74300.0
2012-03-16 15:50:00,42.55,42.55,42.47,42.51,42000.0,41.3697,41.3697,41.2919,41.3308,42000.0
2012-03-16 15:55:00,42.51,42.57,42.45,42.56,194900.0,41.3308,41.3891,41.2724,41.3794,194900.0
2012-03-19 09:30:00,42.37,42.6,42.26,42.4,12500.0,41.1947,41.4183,41.0877,41.2238,12500.0
2012-03-19 09:35:00,42.33,42.34,42.15,42.19,11200.0,41.1558,41.1655,40.9808,41.0197,11200.0
2012-03-19 09:40:00,42.2,42.3,42.15,42.28,10600.0,41.0294,41.1266,40.9808,41.1072,10600.0
2012-03-19 09:45:00,42.29,42.53,42.22,42.5,6400.0,41.1169,41.3502,41.0488,41.3211,6400.0
2012-03-19 09:50:00,42.5,42.53,42.43,42.47,14500.0,41.3211,41.3502,41.253,41.2919,14500.0
2012-03-19 09:55:00,42.48,42.54,42.47,42.49,23500.0,41.3016,41.3599,41.2919,41.3113,23500.0
2012-03-19 10:00:00,42.48,42.48,42.23,42.23,8900.0,41.3016,41.3016,41.0585,41.0585,8900.0
2012-03-19 10:05:00,42.24,42.24,41.75,41.75,16800.0,41.0683,41.0683,40.5919,40.5919,16800.0
2012-03-19 10:10:00,41.77,41.82,41.69,41.79,28300.0,40.6113,40.6599,40.5335,40.6307,28300.0
2012-03-19 10:15:00,41.77,41.87,41.77,41.79,77300.0,40.6113,40.7085,40.6113,40.6307,77300.0
2012-03-19 10:20:00,41.79,41.95,41.78,41.8,25800.0,40.6307,40.7863,40.621,40.6405,25800.0
2012-03-19 10:25:00,41.78,42.0,41.75,41.93,10100.0,40.621,40.8349,40.5919,40.7669,10100.0
2012-03-19 10:30:00,41.92,42.0,41.9,41.96,7000.0,40.7571,40.8349,40.7377,40.796,7000.0
2012-03-19 10:35:00,41.96,42.0,41.95,41.96,14700.0,40.796,40.8349,40.7863,40.796,14700.0
2012-03-19 10:40:00,41.96,42.0,41.94,42.0,31200.0,40.796,40.8349,40.7766,40.8349,31200.0
2012-03-19 10:45:00,42.0,42.07,41.96,42.01,101900.0,40.8349,40.903,40.796,40.8446,101900.0
2012-03-19 10:50:00,42.0,42.02,42.0,42.01,39300.0,40.8349,40.8544,40.8349,40.8446,39300.0
2012-03-19 10:55:00,42.0,42.02,41.93,42.02,86500.0,40.8349,40.8544,40.7669,40.8544,86500.0
2012-03-19 11:00:00,42.07,42.15,41.97,42.13,19500.0,40.903,40.9808,40.8058,40.9613,19500.0
2012-03-19 11:05:00,42.14,42.18,42.04,42.16,9700.0,40.971,41.0099,40.8738,40.9905,9700.0
2012-03-19 11:10:00,42.18,42.22,42.14,42.15,7100.0,41.0099,41.0488,40.971,40.9808,7100.0
2012-03-19 11:15:00,42.15,42.25,42.15,42.22,8800.0,40.9808,41.078,40.9808,41.0488,8800.0
2012-03-19 11:20:00,42.24,42.25,42.16,42.22,4900.0,41.0683,41.078,40.9905,41.0488,4900.0
2012-03-19 11:25:00,42.26,42.27,42.23,42.23,5700.0,41.0877,41.0974,41.0585,41.0585,5700.0
2012-03-19 11:30:00,42.23,42.27,42.21,42.23,3800.0,41.0585,41.0974,41.0391,41.0585,3800.0
2012-03-19 11:35:00,42.22,42.33,42.16,42.33,32700.0,41.0488,41.1558,40.9905,41.1558,32700.0
2012-03-19 11:40:00,42.3,42.43,42.23,42.43,19500.0,41.1266,41.253,41.0585,41.253,19500.0
2012-03-19 11:45:00,42.44,42.45,42.4,42.42,8100.0,41.2627,41.2724,41.2238,41.2433,8100.0
2012-03-19 11:50:00,42.42,42.45,42.36,42.36,9200.0,41.2433,41.2724,41.1849,41.1849,9200.0
2012-03-19 11:55:00,42.35,42.45,42.35,42.44,7900.0,41.1752,41.2724,41.1752,41.2627,7900.0
2012-03-19 12:00:00,42.43,42.45,42.43,42.45,7400.0,41.253,41.2724,41.253,41.2724,7400.0
2012-03-19 12:05:00,42.44,42.45,42.3,42.31,51400.0,41.2627,41.2724,41.1266,41.1363,51400.0
2012-03-19 12:10:00,42.34,42.36,42.31,42.36,4500.0,41.1655,41.1849,41.1363,41.1849,4500.0
2012-03-19 12:15:00,42.34,42.41,42.34,42.38,4900.0,41.1655,41.2335,41.1655,41.2044,4900.0
2012-03-19 12:20:00,42.37,42.37,42.29,42.34,7300.0,41.1947,41.1947,41.1169,41.1655,7300.0
2012-03-19 12:25:00,42.33,42.37,42.28,42.31,11800.0,41.1558,41.1947,41.1072,41.1363,11800.0
2012-03-19 12:30:00,42.31,42.4,42.3,42.37,5800.0,41.1363,41.2238,41.1266,41.1947,5800.0
2012-03-19 12:35:00,42.39,42.41,42.29,42.3,8400.0,41.2141,41.2335,41.1169,41.1266,8400.0
2012-03-19 12:40:00,42.31,42.39,42.29,42.38,12000.0,41.1363,41.2141,41.1169,41.2044,12000.0
2012-03-19 12:45:00,42.35,42.4,42.25,42.25,11700.0,41.1752,41.2238,41.078,41.078,11700.0
2012-03-19 12:50:00,42.27,42.28,42.25,42.27,6700.0,41.0974,41.1072,41.078,41.0974,6700.0
2012-03-19 12:55:00,42.26,42.29,42.26,42.27,4400.0,41.0877,41.1169,41.0877,41.0974,4400.0
2012-03-19 13:00:00,42.3,42.33,42.27,42.29,6300.0,41.1266,41.1558,41.0974,41.1169,6300.0
2012-03-19 13:05:00,42.29,42.31,42.28,42.29,5700.0,41.1169,41.1363,41.1072,41.1169,5700.0
2012-03-19 13:10:00,42.28,42.38,42.26,42.34,7900.0,41.1072,41.2044,41.0877,41.1655,7900.0
2012-03-19 13:15:00,42.34,42.37,42.3,42.35,4300.0,41.1655,41.1947,41.1266,41.1752,4300.0
2012-03-19 13:20:00,42.35,42.44,42.29,42.39,9900.0,41.1752,41.2627,41.1169,41.2141,9900.0
2012-03-19 13:25:00,42.39,42.42,42.36,42.37,7200.0,41.2141,41.2433,41.1849,41.1947,7200.0
2012-03-19 13:30:00,42.38,42.43,42.37,42.4,8100.0,41.2044,41.253,41.1947,41.2238,8100.0
2012-03-19 13:35:00,42.4,42.42,42.39,42.4,3700.0,41.2238,41.2433,41.2141,41.2238,3700.0
2012-03-19 13:40:00,42.39,42.45,42.39,42.4,7600.0,41.2141,41.2724,41.2141,41.2238,7600.0
2012-03-19 13:45:00,42.41,42.45,42.38,42.39,11000.0,41.2335,41.2724,41.2044,41.2141,11000.0
2012-03-19 13:50:00,42.41,42.52,42.38,42.51,11000.0,41.2335,41.3405,41.2044,41.3308,11000.0
2012-03-19 13:55:00,42.52,42.53,42.45,42.46,7400.0,41.3405,41.3502,41.2724,41.2822,7400.0
2012-03-19 14:00:00,42.44,42.54,42.44,42.51,11700.0,41.2627,41.3599,41.2627,41.3308,11700.0
2012-03-19 14:05:00,42.5,42.54,42.48,42.49,6900.0,41.3211,41.3599,41.3016,41.3113,6900.0
2012-03-19 14:10:00,42.49,42.53,42.48,42.5,7500.0,41.3113,41.3502,41.3016,41.3211,7500.0
2012-03-19 14:15:00,42.5,42.51,42.43,42.43,21400.0,41.3211,41.3308,41.253,41.253,21400.0
2012-03-19 14:20:00,42.43,42.43,42.37,42.39,10100.0,41.253,41.253,41.1947,41.2141,10100.0
2012-03-19 14:25:00,42.4,42.44,42.39,42.39,12500.0,41.2238,41.2627,41.2141,41.2141,12500.0
2012-03-19 14:30:00,42.38,42.38,42.27,42.27,19200.0,41.2044,41.2044,41.0974,41.0974,19200.0
2012-03-19 14:35:00,42.27,42.27,42.09,42.1,21000.0,41.0974,41.0974,40.9224,40.9321,21000.0
2012-03-19 14:40:00,42.11,42.14,42.0,42.01,20100.0,40.9419,40.971,40.8349,40.8446,20100.0
2012-03-19 14:45:00,42.01,42.1,42.01,42.02,17400.0,40.8446,40.9321,40.8446,40.8544,17400.0
2012-03-19 14:50:00,42.02,42.11,41.99,42.04,39100.0,40.8544,40.9419,40.8252,40.8738,39100.0
2012-03-19 14:55:00,42.05,42.14,41.9,42.13,127700.0,40.8835,40.971,40.7377,40.9613,127700.0
2012-03-19 15:00:00,42.12,42.26,42.12,42.26,26100.0,40.9516,41.0877,40.9516,41.0877,26100.0
2012-03-19 15:05:00,42.25,42.25,41.99,42.11,53300.0,41.078,41.078,40.8252,40.9419,53300.0
2012-03-19 15:10:00,42.11,42.13,42.1,42.1,32900.0,40.9419,40.9613,40.9321,40.9321,32900.0
2012-03-19 15:15:00,42.1,42.18,42.1,42.12,21400.0,40.9321,41.0099,40.9321,40.9516,21400.0
2012-03-19 15:20:00,42.12,42.31,42.11,42.26,31400.0,40.9516,41.1363,40.9419,41.0877,31400.0
2012-03-19 15:25:00,42.25,42.34,42.15,42.17,38000.0,41.078,41.1655,40.9808,41.0002,38000.0
2012-03-19 15:30:00,42.16,42.22,42.11,42.11,29100.0,40.9905,41.0488,40.9419,40.9419,29100.0
2012-03-19 15:35:00,42.11,42.15,42.1,42.1,57100.0,40.9419,40.9808,40.9321,40.9321,57100.0
2012-03-19 15:40:00,42.1,42.14,42.1,42.1,50400.0,40.9321,40.971,40.9321,40.9321,50400.0
2012-03-19 15:45:00,42.1,42.11,42.1,42.11,81500.0,40.9321,40.9419,40.9321,40.9419,81500.0
2012-03-19 15:50:00,42.1,42.12,42.01,42.1,123600.0,40.9321,40.9516,40.8446,40.9321,123600.0
2012-03-19 15:55:00,42.11,42.11,42.07,42.07,124200.0,40.9419,40.9419,40.903,40.903,124200.0
2012-03-20 09:30:00,41.61,41.61,41.05,41.43,78500.0,40.4557,40.4557,39.9113,40.2807,78500.0
2012-03-20 09:35:00,41.61,41.75,41.32,41.71,11600.0,40.4557,40.5919,40.1738,40.553,11600.0
2012-03-20 09:40:00,41.69,41.8,41.39,41.4,44200.0,40.5335,40.6405,40.2418,40.2516,44200.0
2012-03-20 09:45:00,41.36,41.45,41.28,41.39,24700.0,40.2127,40.3002,40.1349,40.2418,24700.0
2012-03-20 09:50:00,41.39,41.43,41.3,41.4,19500.0,40.2418,40.2807,40.1543,40.2516,19500.0
2012-03-20 09:55:00,41.4,41.52,41.4,41.43,9000.0,40.2516,40.3682,40.2516,40.2807,9000.0
2012-03-20 10:00:00,41.42,41.45,41.32,41.45,10600.0,40.271,40.3002,40.1738,40.3002,10600.0
2012-03-20 10:05:00,41.42,41.62,41.41,41.62,9000.0,40.271,40.4655,40.2613,40.4655,9000.0
2012-03-20 10:10:00,41.6,41.62,41.5,41.52,8400.0,40.446,40.4655,40.3488,40.3682,8400.0
2012-03-20 10:15:00,41.55,41.55,41.43,41.44,4000.0,40.3974,40.3974,40.2807,40.2905,4000.0
2012-03-20 10:20:00,41.45,41.55,41.28,41.32,24700.0,40.3002,40.3974,40.1349,40.1738,24700.0
2012-03-20 10:25:00,41.32,41.37,41.27,41.29,35500.0,40.1738,40.2224,40.1252,40.1446,35500.0
2012-03-20 10:30:00,41.3,41.39,41.29,41.31,11600.0,40.1543,40.2418,40.1446,40.1641,11600.0
2012-03-20 10:35:00,41.34,41.34,41.21,41.27,19400.0,40.1932,40.1932,40.0668,40.1252,19400.0
2012-03-20 10:40:00,41.28,41.33,41.17,41.33,16800.0,40.1349,40.1835,40.0279,40.1835,16800.0
2012-03-20 10:45:00,41.33,41.49,41.32,41.49,20000.0,40.1835,40.3391,40.1738,40.3391,20000.0
2012-03-20 10:50:00,41.48,41.59,41.46,41.53,18900.0,40.3293,40.4363,40.3099,40.378,18900.0
2012-03-20 10:55:00,41.53,41.6,41.46,41.48,13400.0,40.378,40.446,40.3099,40.3293,13400.0
2012-03-20 11:00:00,41.48,41.56,41.45,41.52,20900.0,40.3293,40.4071,40.3002,40.3682,20900.0
2012-03-20 11:05:00,41.56,41.62,41.51,41.53,9800.0,40.4071,40.4655,40.3585,40.378,9800.0
2012-03-20 11:10:00,41.5,41.61,41.47,41.57,12600.0,40.3488,40.4557,40.3196,40.4169,12600.0
2012-03-20 11:15:00,41.57,41.57,41.45,41.45,13100.0,40.4169,40.4169,40.3002,40.3002,13100.0
2012-03-20 11:20:00,41.47,41.54,41.46,41.5,4000.0,40.3196,40.3877,40.3099,40.3488,4000.0
2012-03-20 11:25:00,41.51,41.53,41.46,41.5,14700.0,40.3585,40.378,40.3099,40.3488,14700.0
2012-03-20 11:30:00,41.47,41.52,41.47,41.51,8500.0,40.3196,40.3682,40.3196,40.3585,8500.0
2012-03-20 11:35:00,41.53,41.53,41.38,41.42,15700.0,40.378,40.378,40.2321,40.271,15700.0
2012-03-20 11:40:00,41.39,41.4,41.18,41.21,23200.0,40.2418,40.2516,40.0377,40.0668,23200.0
2012-03-20 11:45:00,41.17,41.18,41.1,41.12,21000.0,40.0279,40.0377,39.9599,39.9793,21000.0
2012-03-20 11:50:00,41.12,41.12,41.05,41.07,18500.0,39.9793,39.9793,39.9113,39.9307,18500.0
2012-03-20 11:55:00,41.06,41.17,41.05,41.15,10100.0,39.921,40.0279,39.9113,40.0085,10100.0
2012-03-20 12:00:00,41.15,41.18,41.06,41.14,15100.0,40.0085,40.0377,39.921,39.9988,15100.0
2012-03-20 12:05:00,41.15,41.18,41.08,41.09,8400.0,40.0085,40.0377,39.9404,39.9502,8400.0
2012-03-20 12:10:00,41.15,41.18,41.08,41.08,13900.0,40.0085,40.0377,39.9404,39.9404,13900.0
2012-03-20 12:15:00,41.08,41.1,41.05,41.06,11900.0,39.9404,39.9599,39.9113,39.921,11900.0
2012-03-20 12:20:00,41.06,41.12,41.01,41.01,20900.0,39.921,39.9793,39.8724,39.8724,20900.0
2012-03-20 12:25:00,41.01,41.03,40.88,40.92,34400.0,39.8724,39.8918,39.746,39.7849,34400.0
2012-03-20 12:30:00,40.94,41.05,40.93,41.05,8000.0,39.8043,39.9113,39.7946,39.9113,8000.0
2012-03-20 12:35:00,41.01,41.06,40.97,41.02,7900.0,39.8724,39.921,39.8335,39.8821,7900.0
2012-03-20 12:40:00,41.04,41.04,40.98,40.98,21700.0,39.9016,39.9016,39.8432,39.8432,21700.0
2012-03-20 12:45:00,40.98,41.05,40.94,40.96,20900.0,39.8432,39.9113,39.8043,39.8238,20900.0
2012-03-20 12:50:00,40.98,41.02,40.97,41.0,15300.0,39.8432,39.8821,39.8335,39.8627,15300.0
2012-03-20 12:55:00,41.01,41.03,40.98,41.0,9000.0,39.8724,39.8918,39.8432,39.8627,9000.0
2012-03-20 13:00:00,41.0,41.01,40.95,40.96,6800.0,39.8627,39.8724,39.814,39.8238,6800.0
2012-03-20 13:05:00,40.95,40.96,40.91,40.91,29700.0,39.814,39.8238,39.7752,39.7752,29700.0
2012-03-20 13:10:00,40.91,40.94,40.9,40.9,21500.0,39.7752,39.8043,39.7654,39.7654,21500.0
2012-03-20 13:15:00,40.9,40.92,40.84,40.91,13600.0,39.7654,39.7849,39.7071,39.7752,13600.0
2012-03-20 13:20:00,40.9,40.92,40.88,40.89,6100.0,39.7654,39.7849,39.746,39.7557,6100.0
2012-03-20 13:25:00,40.89,40.91,40.88,40.91,9400.0,39.7557,39.7752,39.746,39.7752,9400.0
2012-03-20 13:30:00,40.91,40.91,40.83,40.86,13300.0,39.7752,39.7752,39.6974,39.7265,13300.0
2012-03-20 13:35:00,40.86,40.9,40.83,40.83,5700.0,39.7265,39.7654,39.6974,39.6974,5700.0
2012-03-20 13:40:00,40.87,40.92,40.86,40.92,4000.0,39.7363,39.7849,39.7265,39.7849,4000.0
2012-03-20 13:45:00,40.9,41.0,40.9,40.98,16300.0,39.7654,39.8627,39.7654,39.8432,16300.0
2012-03-20 13:50:00,40.97,40.98,40.94,40.98,9700.0,39.8335,39.8432,39.8043,39.8432,9700.0
2012-03-20 13:55:00,40.98,40.98,40.96,40.98,11200.0,39.8432,39.8432,39.8238,39.8432,11200.0
2012-03-20 14:00:00,40.98,41.16,40.98,41.16,10400.0,39.8432,40.0182,39.8432,40.0182,10400.0
2012-03-20 14:05:00,41.16,41.24,41.16,41.2,9300.0,40.0182,40.096,40.0182,40.0571,9300.0
2012-03-20 14:10:00,41.19,41.22,41.19,41.2,2100.0,40.0474,40.0766,40.0474,40.0571,2100.0
2012-03-20 14:15:00,41.22,41.36,41.21,41.29,10100.0,40.0766,40.2127,40.0668,40.1446,10100.0
2012-03-20 14:20:00,41.28,41.38,41.28,41.37,18900.0,40.1349,40.2321,40.1349,40.2224,18900.0
2012-03-20 14:25:00,41.35,41.4,41.28,41.29,8900.0,40.203,40.2516,40.1349,40.1446,8900.0
2012-03-20 14:30:00,41.28,41.31,41.17,41.17,6200.0,40.1349,40.1641,40.0279,40.0279,6200.0
2012-03-20 14:35:00,41.17,41.19,41.0,41.0,18900.0,40.0279,40.0474,39.8627,39.8627,18900.0
2012-03-20 14:40:00,40.99,41.09,40.98,41.02,28700.0,39.8529,39.9502,39.8432,39.8821,28700.0
2012-03-20 14:45:00,41.05,41.14,41.05,41.13,6900.0,39.9113,39.9988,39.9113,39.9891,6900.0
2012-03-20 14:50:00,41.13,41.16,41.1,41.16,5000.0,39.9891,40.0182,39.9599,40.0182,5000.0
2012-03-20 14:55:00,41.18,41.22,41.18,41.19,7300.0,40.0377,40.0766,40.0377,40.0474,7300.0
2012-03-20 15:00:00,41.21,41.24,41.14,41.2,17900.0,40.0668,40.096,39.9988,40.0571,17900.0
2012-03-20 15:05:00,41.22,41.25,41.19,41.24,10600.0,40.0766,40.1057,40.0474,40.096,10600.0
2012-03-20 15:10:00,41.24,41.37,41.24,41.37,14800.0,40.096,40.2224,40.096,40.2224,14800.0
2012-03-20 15:15:00,41.37,41.43,41.34,41.39,11400.0,40.2224,40.2807,40.1932,40.2418,11400.0
2012-03-20 15:20:00,41.37,41.38,41.26,41.3,6800.0,40.2224,40.2321,40.1155,40.1543,6800.0
2012-03-20 15:25:00,41.3,41.31,41.2,41.25,16600.0,40.1543,40.1641,40.0571,40.1057,16600.0
2012-03-20 15:30:00,41.25,41.32,41.24,41.29,23400.0,40.1057,40.1738,40.096,40.1446,23400.0
2012-03-20 15:35:00,41.3,41.31,41.14,41.15,26100.0,40.1543,40.1641,39.9988,40.0085,26100.0
2012-03-20 15:40:00,41.14,41.24,41.14,41.16,18900.0,39.9988,40.096,39.9988,40.0182,18900.0
2012-03-20 15:45:00,41.17,41.17,40.98,41.03,58200.0,40.0279,40.0279,39.8432,39.8918,58200.0
2012-03-20 15:50:00,41.04,41.12,41.02,41.11,24200.0,39.9016,39.9793,39.8821,39.9696,24200.0
2012-03-20 15:55:00,41.13,41.13,41.02,41.05,54000.0,39.9891,39.9891,39.8821,39.9113,54000.0
2012-03-21 09:30:00,41.36,41.71,41.25,41.29,35800.0,40.2127,40.553,40.1057,40.1446,35800.0
2012-03-21 09:35:00,41.3,41.88,41.3,41.82,53500.0,40.1543,40.7183,40.1543,40.6599,53500.0
2012-03-21 09:40:00,41.79,42.0,41.56,41.99,52800.0,40.6307,40.8349,40.4071,40.8252,52800.0
2012-03-21 09:45:00,41.99,42.16,41.97,42.07,20700.0,40.8252,40.9905,40.8058,40.903,20700.0
2012-03-21 09:50:00,42.03,42.08,41.86,41.87,13000.0,40.8641,40.9127,40.6988,40.7085,13000.0
2012-03-21 09:55:00,41.89,42.07,41.85,42.02,9000.0,40.728,40.903,40.6891,40.8544,9000.0
2012-03-21 10:00:00,42.0,42.04,41.6,41.6,14300.0,40.8349,40.8738,40.446,40.446,14300.0
2012-03-21 10:05:00,41.64,41.78,41.6,41.7,8000.0,40.4849,40.621,40.446,40.5432,8000.0
2012-03-21 10:10:00,41.69,41.82,41.66,41.75,7100.0,40.5335,40.6599,40.5044,40.5919,7100.0
2012-03-21 10:15:00,41.8,41.93,41.75,41.78,7000.0,40.6405,40.7669,40.5919,40.621,7000.0
2012-03-21 10:20:00,41.79,42.0,41.74,41.96,7500.0,40.6307,40.8349,40.5821,40.796,7500.0
2012-03-21 10:25:00,41.95,41.95,41.79,41.85,3900.0,40.7863,40.7863,40.6307,40.6891,3900.0
2012-03-21 10:30:00,41.87,42.1,41.87,42.1,7700.0,40.7085,40.9321,40.7085,40.9321,7700.0
2012-03-21 10:35:00,42.07,42.19,42.04,42.18,7600.0,40.903,41.0197,40.8738,41.0099,7600.0
2012-03-21 10:40:00,42.15,42.15,41.93,41.94,10500.0,40.9808,40.9808,40.7669,40.7766,10500.0
2012-03-21 10:45:00,41.92,41.94,41.76,41.85,14900.0,40.7571,40.7766,40.6016,40.6891,14900.0
2012-03-21 10:50:00,41.87,42.15,41.87,42.01,31600.0,40.7085,40.9808,40.7085,40.8446,31600.0
2012-03-21 10:55:00,42.02,42.05,41.86,41.95,6500.0,40.8544,40.8835,40.6988,40.7863,6500.0
2012-03-21 11:00:00,41.95,42.05,41.81,41.97,10000.0,40.7863,40.8835,40.6502,40.8058,10000.0
2012-03-21 11:05:00,41.95,42.05,41.93,42.02,13400.0,40.7863,40.8835,40.7669,40.8544,13400.0
2012-03-21 11:10:00,42.02,42.13,41.94,41.97,17200.0,40.8544,40.9613,40.7766,40.8058,17200.0
2012-03-21 11:15:00,41.93,42.04,41.89,41.97,9700.0,40.7669,40.8738,40.728,40.8058,9700.0
2012-03-21 11:20:00,42.0,42.03,41.93,41.96,12400.0,40.8349,40.8641,40.7669,40.796,12400.0
2012-03-21 11:25:00,41.95,42.0,41.93,41.98,11300.0,40.7863,40.8349,40.7669,40.8155,11300.0
2012-03-21 11:30:00,41.96,42.0,41.96,41.98,9700.0,40.796,40.8349,40.796,40.8155,9700.0
2012-03-21 11:35:00,42.0,42.02,41.97,41.98,24400.0,40.8349,40.8544,40.8058,40.8155,24400.0
2012-03-21 11:40:00,41.97,42.01,41.93,41.96,15600.0,40.8058,40.8446,40.7669,40.796,15600.0
2012-03-21 11:45:00,41.96,42.0,41.93,41.97,10300.0,40.796,40.8349,40.7669,40.8058,10300.0
2012-03-21 11:50:00,41.98,42.02,41.89,41.92,34000.0,40.8155,40.8544,40.728,40.7571,34000.0
2012-03-21 11:55:00,41.9,41.93,41.86,41.9,8300.0,40.7377,40.7669,40.6988,40.7377,8300.0
2012-03-21 12:00:00,41.9,41.93,41.86,41.89,14100.0,40.7377,40.7669,40.6988,40.728,14100.0
2012-03-21 12:05:00,41.86,41.91,41.85,41.9,11400.0,40.6988,40.7474,40.6891,40.7377,11400.0
2012-03-21 12:10:00,41.9,42.04,41.89,42.0,35200.0,40.7377,40.8738,40.728,40.8349,35200.0
2012-03-21 12:15:00,42.01,42.03,41.97,42.02,18000.0,40.8446,40.8641,40.8058,40.8544,18000.0
2012-03-21 12:20:00,42.02,42.27,42.0,42.26,33400.0,40.8544,41.0974,40.8349,41.0877,33400.0
2012-03-21 12:25:00,42.28,42.46,42.28,42.45,13200.0,41.1072,41.2822,41.1072,41.2724,13200.0
2012-03-21 12:30:00,42.43,42.46,42.39,42.44,11800.0,41.253,41.2822,41.2141,41.2627,11800.0
2012-03-21 12:35:00,42.44,42.44,42.36,42.41,9900.0,41.2627,41.2627,41.1849,41.2335,9900.0
2012-03-21 12:40:00,42.43,42.68,42.41,42.68,25300.0,41.253,41.4961,41.2335,41.4961,25300.0
2012-03-21 12:45:00,42.67,42.75,42.63,42.67,16500.0,41.4863,41.5641,41.4474,41.4863,16500.0
2012-03-21 12:50:00,42.67,42.69,42.61,42.64,11500.0,41.4863,41.5058,41.428,41.4572,11500.0
2012-03-21 12:55:00,42.64,42.69,42.61,42.69,4300.0,41.4572,41.5058,41.428,41.5058,4300.0
2012-03-21 13:00:00,42.69,42.77,42.68,42.69,10600.0,41.5058,41.5836,41.4961,41.5058,10600.0
2012-03-21 13:05:00,42.68,42.68,42.49,42.49,11900.0,41.4961,41.4961,41.3113,41.3113,11900.0
2012-03-21 13:10:00,42.52,42.54,42.34,42.37,14800.0,41.3405,41.3599,41.1655,41.1947,14800.0
2012-03-21 13:15:00,42.37,42.52,42.37,42.48,12000.0,41.1947,41.3405,41.1947,41.3016,12000.0
2012-03-21 13:20:00,42.51,42.51,42.41,42.48,11200.0,41.3308,41.3308,41.2335,41.3016,11200.0
2012-03-21 13:25:00,42.5,42.59,42.47,42.59,13900.0,41.3211,41.4086,41.2919,41.4086,13900.0
2012-03-21 13:30:00,42.59,42.6,42.48,42.48,9300.0,41.4086,41.4183,41.3016,41.3016,9300.0
2012-03-21 13:35:00,42.48,42.5,42.32,42.4,12300.0,41.3016,41.3211,41.146,41.2238,12300.0
2012-03-21 13:40:00,42.43,42.45,42.42,42.42,5000.0,41.253,41.2724,41.2433,41.2433,5000.0
2012-03-21 13:45:00,42.41,42.42,42.29,42.38,5500.0,41.2335,41.2433,41.1169,41.2044,5500.0
2012-03-21 13:50:00,42.45,42.48,42.41,42.48,5800.0,41.2724,41.3016,41.2335,41.3016,5800.0
2012-03-21 13:55:00,42.46,42.48,42.38,42.38,9900.0,41.2822,41.3016,41.2044,41.2044,9900.0
2012-03-21 14:00:00,42.39,42.41,42.36,42.39,21000.0,41.2141,41.2335,41.1849,41.2141,21000.0
2012-03-21 14:05:00,42.4,42.44,42.34,42.34,16700.0,41.2238,41.2627,41.1655,41.1655,16700.0
2012-03-21 14:10:00,42.34,42.35,42.26,42.34,17400.0,41.1655,41.1752,41.0877,41.1655,17400.0
2012-03-21 14:15:00,42.35,42.4,42.27,42.32,21700.0,41.1752,41.2238,41.0974,41.146,21700.0
2012-03-21 14:20:00,42.33,42.33,42.21,42.22,12700.0,41.1558,41.1558,41.0391,41.0488,12700.0
2012-03-21 14:25:00,42.22,42.29,42.18,42.27,12000.0,41.0488,41.1169,41.0099,41.0974,12000.0
2012-03-21 14:30:00,42.26,42.32,42.19,42.26,33800.0,41.0877,41.146,41.0197,41.0877,33800.0
2012-03-21 14:35:00,42.24,42.34,42.21,42.32,13800.0,41.0683,41.1655,41.0391,41.146,13800.0
2012-03-21 14:40:00,42.3,42.35,42.28,42.35,10800.0,41.1266,41.1752,41.1072,41.1752,10800.0
2012-03-21 14:45:00,42.4,42.4,42.26,42.34,16600.0,41.2238,41.2238,41.0877,41.1655,16600.0
2012-03-21 14:50:00,42.31,42.41,42.31,42.39,18300.0,41.1363,41.2335,41.1363,41.2141,18300.0
2012-03-21 14:55:00,42.38,42.41,42.34,42.4,28100.0,41.2044,41.2335,41.1655,41.2238,28100.0
2012-03-21 15:00:00,42.41,42.48,42.33,42.48,61800.0,41.2335,41.3016,41.1558,41.3016,61800.0
2012-03-21 15:05:00,42.48,42.5,42.41,42.41,31100.0,41.3016,41.3211,41.2335,41.2335,31100.0
2012-03-21 15:10:00,42.42,42.45,42.39,42.42,25900.0,41.2433,41.2724,41.2141,41.2433,25900.0
2012-03-21 15:15:00,42.42,42.5,42.33,42.5,42400.0,41.2433,41.3211,41.1558,41.3211,42400.0
2012-03-21 15:20:00,42.52,42.56,42.41,42.48,33700.0,41.3405,41.3794,41.2335,41.3016,33700.0
2012-03-21 15:25:00,42.49,42.5,42.41,42.47,17400.0,41.3113,41.3211,41.2335,41.2919,17400.0
2012-03-21 15:30:00,42.46,42.52,42.4,42.46,29400.0,41.2822,41.3405,41.2238,41.2822,29400.0
2012-03-21 15:35:00,42.48,42.49,42.41,42.42,17300.0,41.3016,41.3113,41.2335,41.2433,17300.0
2012-03-21 15:40:00,42.42,42.45,42.37,42.41,28100.0,41.2433,41.2724,41.1947,41.2335,28100.0
2012-03-21 15:45:00,42.39,42.48,42.29,42.47,36800.0,41.2141,41.3016,41.1169,41.2919,36800.0
2012-03-21 15:50:00,42.45,42.48,42.41,42.42,29600.0,41.2724,41.3016,41.2335,41.2433,29600.0
2012-03-21 15:55:00,42.43,42.43,42.29,42.32,105400.0,41.253,41.253,41.1169,41.146,105400.0
2012-03-22 09:30:00,41.87,42.02,41.43,41.54,37300.0,40.7085,40.8544,40.2807,40.3877,37300.0
2012-03-22 09:35:00,41.5,41.76,41.5,41.72,5400.0,40.3488,40.6016,40.3488,40.5627,5400.0
2012-03-22 09:40:00,41.65,41.85,41.65,41.78,14500.0,40.4946,40.6891,40.4946,40.621,14500.0
2012-03-22 09:45:00,41.77,41.82,41.59,41.67,17600.0,40.6113,40.6599,40.4363,40.5141,17600.0
2012-03-22 09:50:00,41.67,41.7,41.43,41.43,15500.0,40.5141,40.5432,40.2807,40.2807,15500.0
2012-03-22 09:55:00,41.4,41.43,41.3,41.32,9700.0,40.2516,40.2807,40.1543,40.1738,9700.0
2012-03-22 10:00:00,41.32,41.45,41.28,41.45,44300.0,40.1738,40.3002,40.1349,40.3002,44300.0
2012-03-22 10:05:00,41.45,41.47,41.32,41.39,17600.0,40.3002,40.3196,40.1738,40.2418,17600.0
2012-03-22 10:10:00,41.38,41.45,41.35,41.38,4700.0,40.2321,40.3002,40.203,40.2321,4700.0
2012-03-22 10:15:00,41.42,41.45,41.32,41.36,8600.0,40.271,40.3002,40.1738,40.2127,8600.0
2012-03-22 10:20:00,41.36,41.39,41.32,41.35,4600.0,40.2127,40.2418,40.1738,40.203,4600.0
2012-03-22 10:25:00,41.34,41.34,41.17,41.18,11500.0,40.1932,40.1932,40.0279,40.0377,11500.0
2012-03-22 10:30:00,41.22,41.24,40.97,40.99,10200.0,40.0766,40.096,39.8335,39.8529,10200.0
2012-03-22 10:35:00,41.0,41.17,40.99,41.11,7600.0,39.8627,40.0279,39.8529,39.9696,7600.0
2012-03-22 10:40:00,41.16,41.32,41.12,41.25,5200.0,40.0182,40.1738,39.9793,40.1057,5200.0
2012-03-22 10:45:00,41.28,41.29,41.09,41.27,5500.0,40.1349,40.1446,39.9502,40.1252,5500.0
2012-03-22 10:50:00,41.24,41.24,41.13,41.17,6300.0,40.096,40.096,39.9891,40.0279,6300.0
2012-03-22 10:55:00,41.2,41.25,41.11,41.11,6500.0,40.0571,40.1057,39.9696,39.9696,6500.0
2012-03-22 11:00:00,41.1,41.13,40.95,41.05,7200.0,39.9599,39.9891,39.814,39.9113,7200.0
2012-03-22 11:05:00,41.05,41.05,40.9,40.94,5500.0,39.9113,39.9113,39.7654,39.8043,5500.0
2012-03-22 11:10:00,40.95,41.14,40.94,41.11,6400.0,39.814,39.9988,39.8043,39.9696,6400.0
2012-03-22 11:15:00,41.1,41.12,41.05,41.08,7200.0,39.9599,39.9793,39.9113,39.9404,7200.0
2012-03-22 11:20:00,41.09,41.2,41.09,41.19,1800.0,39.9502,40.0571,39.9502,40.0474,1800.0
2012-03-22 11:25:00,41.19,41.22,41.18,41.22,2300.0,40.0474,40.0766,40.0377,40.0766,2300.0
2012-03-22 11:30:00,41.21,41.27,41.19,41.26,3000.0,40.0668,40.1252,40.0474,40.1155,3000.0
2012-03-22 11:35:00,41.27,41.39,41.26,41.26,8400.0,40.1252,40.2418,40.1155,40.1155,8400.0
2012-03-22 11:40:00,41.26,41.28,41.19,41.19,1800.0,40.1155,40.1349,40.0474,40.0474,1800.0
2012-03-22 11:45:00,41.18,41.22,41.11,41.14,3200.0,40.0377,40.0766,39.9696,39.9988,3200.0
2012-03-22 11:50:00,41.13,41.43,41.11,41.43,4600.0,39.9891,40.2807,39.9696,40.2807,4600.0
2012-03-22 11:55:00,41.44,41.45,41.36,41.36,7000.0,40.2905,40.3002,40.2127,40.2127,7000.0
2012-03-22 12:00:00,41.35,41.44,41.35,41.4,6900.0,40.203,40.2905,40.203,40.2516,6900.0
2012-03-22 12:05:00,41.42,41.42,41.35,41.35,3300.0,40.271,40.271,40.203,40.203,3300.0
2012-03-22 12:10:00,41.37,41.45,41.36,41.38,4300.0,40.2224,40.3002,40.2127,40.2321,4300.0
2012-03-22 12:15:00,41.4,41.45,41.4,41.41,4500.0,40.2516,40.3002,40.2516,40.2613,4500.0
2012-03-22 12:20:00,41.39,41.45,41.39,41.43,2800.0,40.2418,40.3002,40.2418,40.2807,2800.0
2012-03-22 12:25:00,41.43,41.47,41.43,41.43,3900.0,40.2807,40.3196,40.2807,40.2807,3900.0
2012-03-22 12:30:00,41.45,41.45,41.32,41.33,5700.0,40.3002,40.3002,40.1738,40.1835,5700.0
2012-03-22 12:35:00,41.33,41.37,41.3,41.3,3600.0,40.1835,40.2224,40.1543,40.1543,3600.0
2012-03-22 12:40:00,41.32,41.32,41.27,41.29,3700.0,40.1738,40.1738,40.1252,40.1446,3700.0
2012-03-22 12:45:00,41.28,41.29,41.23,41.29,6800.0,40.1349,40.1446,40.0863,40.1446,6800.0
2012-03-22 12:50:00,41.34,41.4,41.26,41.36,10600.0,40.1932,40.2516,40.1155,40.2127,10600.0
2012-03-22 12:55:00,41.37,41.52,41.37,41.52,6300.0,40.2224,40.3682,40.2224,40.3682,6300.0
2012-03-22 13:00:00,41.52,41.66,41.52,41.63,27800.0,40.3682,40.5044,40.3682,40.4752,27800.0
2012-03-22 13:05:00,41.64,41.65,41.57,41.58,20600.0,40.4849,40.4946,40.4169,40.4266,20600.0
2012-03-22 13:10:00,41.58,41.63,41.55,41.57,6700.0,40.4266,40.4752,40.3974,40.4169,6700.0
2012-03-22 13:15:00,41.58,41.62,41.56,41.58,7100.0,40.4266,40.4655,40.4071,40.4266,7100.0
2012-03-22 13:20:00,41.6,41.65,41.58,41.58,4100.0,40.446,40.4946,40.4266,40.4266,4100.0
2012-03-22 13:25:00,41.58,41.62,41.46,41.58,8100.0,40.4266,40.4655,40.3099,40.4266,8100.0
2012-03-22 13:30:00,41.57,41.57,41.44,41.46,4000.0,40.4169,40.4169,40.2905,40.3099,4000.0
2012-03-22 13:35:00,41.45,41.55,41.44,41.55,5200.0,40.3002,40.3974,40.2905,40.3974,5200.0
2012-03-22 13:40:00,41.57,41.57,41.5,41.51,4000.0,40.4169,40.4169,40.3488,40.3585,4000.0
2012-03-22 13:45:00,41.54,41.57,41.49,41.53,4300.0,40.3877,40.4169,40.3391,40.378,4300.0
2012-03-22 13:50:00,41.53,41.53,41.42,41.47,2900.0,40.378,40.378,40.271,40.3196,2900.0
2012-03-22 13:55:00,41.47,41.55,41.42,41.45,7800.0,40.3196,40.3974,40.271,40.3002,7800.0
2012-03-22 14:00:00,41.46,41.47,41.33,41.35,5800.0,40.3099,40.3196,40.1835,40.203,5800.0
2012-03-22 14:05:00,41.37,41.4,41.31,41.4,3200.0,40.2224,40.2516,40.1641,40.2516,3200.0
2012-03-22 14:10:00,41.4,41.56,41.4,41.54,6400.0,40.2516,40.4071,40.2516,40.3877,6400.0
2012-03-22 14:15:00,41.53,41.55,41.43,41.43,4400.0,40.378,40.3974,40.2807,40.2807,4400.0
2012-03-22 14:20:00,41.44,41.51,41.39,41.46,3600.0,40.2905,40.3585,40.2418,40.3099,3600.0
2012-03-22 14:25:00,41.45,41.53,41.41,41.52,5500.0,40.3002,40.378,40.2613,40.3682,5500.0
2012-03-22 14:30:00,41.52,41.55,41.45,41.46,4300.0,40.3682,40.3974,40.3002,40.3099,4300.0
2012-03-22 14:35:00,41.45,41.46,41.42,41.42,5100.0,40.3002,40.3099,40.271,40.271,5100.0
2012-03-22 14:40:00,41.43,41.43,41.4,41.43,5600.0,40.2807,40.2807,40.2516,40.2807,5600.0
2012-03-22 14:45:00,41.43,41.47,41.36,41.38,4600.0,40.2807,40.3196,40.2127,40.2321,4600.0
2012-03-22 14:50:00,41.38,41.44,41.38,41.42,3900.0,40.2321,40.2905,40.2321,40.271,3900.0
2012-03-22 14:55:00,41.42,41.43,41.41,41.41,3600.0,40.271,40.2807,40.2613,40.2613,3600.0
2012-03-22 15:00:00,41.41,41.44,41.34,41.34,5600.0,40.2613,40.2905,40.1932,40.1932,5600.0
2012-03-22 15:05:00,41.33,41.41,41.3,41.3,17000.0,40.1835,40.2613,40.1543,40.1543,17000.0
2012-03-22 15:10:00,41.32,41.43,41.32,41.36,6500.0,40.1738,40.2807,40.1738,40.2127,6500.0
2012-03-22 15:15:00,41.34,41.34,41.18,41.21,13400.0,40.1932,40.1932,40.0377,40.0668,13400.0
2012-03-22 15:20:00,41.2,41.33,41.19,41.31,9900.0,40.0571,40.1835,40.0474,40.1641,9900.0
2012-03-22 15:25:00,41.32,41.45,41.31,41.4,7700.0,40.1738,40.3002,40.1641,40.2516,7700.0
2012-03-22 15:30:00,41.38,41.41,41.31,41.32,22300.0,40.2321,40.2613,40.1641,40.1738,22300.0
2012-03-22 15:35:00,41.32,41.51,41.32,41.47,22700.0,40.1738,40.3585,40.1738,40.3196,22700.0
2012-03-22 15:40:00,41.47,41.55,41.42,41.47,22100.0,40.3196,40.3974,40.271,40.3196,22100.0
2012-03-22 15:45:00,41.46,41.59,41.46,41.55,22300.0,40.3099,40.4363,40.3099,40.3974,22300.0
2012-03-22 15:50:00,41.53,41.6,41.48,41.57,28600.0,40.378,40.446,40.3293,40.4169,28600.0
2012-03-22 15:55:00,41.58,41.62,41.58,41.6,45300.0,40.4266,40.4655,40.4266,40.446,45300.0
2012-03-23 09:30:00,41.55,41.69,41.17,41.2,23600.0,40.3974,40.5335,40.0279,40.0571,23600.0
2012-03-23 09:35:00,41.2,41.2,41.06,41.1,3600.0,40.0571,40.0571,39.921,39.9599,3600.0
2012-03-23 09:40:00,41.11,41.11,40.95,40.99,11600.0,39.9696,39.9696,39.814,39.8529,11600.0
2012-03-23 09:45:00,41.0,41.04,40.96,41.01,5700.0,39.8627,39.9016,39.8238,39.8724,5700.0
2012-03-23 09:50:00,41.04,41.08,41.0,41.08,7400.0,39.9016,39.9404,39.8627,39.9404,7400.0
2012-03-23 09:55:00,41.08,41.1,40.91,40.93,7800.0,39.9404,39.9599,39.7752,39.7946,7800.0
2012-03-23 10:00:00,40.92,40.94,40.52,40.61,29800.0,39.7849,39.8043,39.396,39.4835,29800.0
2012-03-23 10:05:00,40.6,40.62,40.39,40.4,11300.0,39.4738,39.4932,39.2696,39.2793,11300.0
2012-03-23 10:10:00,40.4,40.45,40.26,40.44,42700.0,39.2793,39.3279,39.1432,39.3182,42700.0
2012-03-23 10:15:00,40.46,40.68,40.43,40.67,48900.0,39.3376,39.5515,39.3085,39.5418,48900.0
2012-03-23 10:20:00,40.62,40.78,40.62,40.74,16700.0,39.4932,39.6488,39.4932,39.6099,16700.0
2012-03-23 10:25:00,40.77,40.79,40.62,40.62,16100.0,39.639,39.6585,39.4932,39.4932,16100.0
2012-03-23 10:30:00,40.62,40.64,40.57,40.59,16200.0,39.4932,39.5126,39.4446,39.464,16200.0
2012-03-23 10:35:00,40.59,40.75,40.59,40.6,8600.0,39.464,39.6196,39.464,39.4738,8600.0
2012-03-23 10:40:00,40.59,40.7,40.59,40.62,10400.0,39.464,39.571,39.464,39.4932,10400.0
2012-03-23 10:45:00,40.64,40.78,40.64,40.72,9700.0,39.5126,39.6488,39.5126,39.5904,9700.0
2012-03-23 10:50:00,40.69,40.93,40.69,40.8,30000.0,39.5613,39.7946,39.5613,39.6682,30000.0
2012-03-23 10:55:00,40.82,40.82,40.7,40.7,12700.0,39.6877,39.6877,39.571,39.571,12700.0
2012-03-23 11:00:00,40.7,40.77,40.7,40.76,19500.0,39.571,39.639,39.571,39.6293,19500.0
2012-03-23 11:05:00,40.74,40.8,40.74,40.79,5400.0,39.6099,39.6682,39.6099,39.6585,5400.0
2012-03-23 11:10:00,40.8,40.8,40.74,40.74,7200.0,39.6682,39.6682,39.6099,39.6099,7200.0
2012-03-23 11:15:00,40.75,40.8,40.73,40.79,10600.0,39.6196,39.6682,39.6002,39.6585,10600.0
2012-03-23 11:20:00,40.76,40.76,40.72,40.72,13300.0,39.6293,39.6293,39.5904,39.5904,13300.0
2012-03-23 11:25:00,40.72,40.86,40.72,40.76,25800.0,39.5904,39.7265,39.5904,39.6293,25800.0
2012-03-23 11:30:00,40.76,40.8,40.67,40.76,39200.0,39.6293,39.6682,39.5418,39.6293,39200.0
2012-03-23 11:35:00,40.75,40.8,40.69,40.69,29700.0,39.6196,39.6682,39.5613,39.5613,29700.0
2012-03-23 11:40:00,40.69,40.72,40.68,40.71,3600.0,39.5613,39.5904,39.5515,39.5807,3600.0
2012-03-23 11:45:00,40.71,40.75,40.68,40.75,7700.0,39.5807,39.6196,39.5515,39.6196,7700.0
2012-03-23 11:50:00,40.72,40.75,40.72,40.73,11600.0,39.5904,39.6196,39.5904,39.6002,11600.0
2012-03-23 11:55:00,40.74,40.76,40.71,40.72,11400.0,39.6099,39.6293,39.5807,39.5904,11400.0
2012-03-23 12:00:00,40.72,40.78,40.7,40.78,27900.0,39.5904,39.6488,39.571,39.6488,27900.0
2012-03-23 12:05:00,40.78,40.79,40.74,40.74,3800.0,39.6488,39.6585,39.6099,39.6099,3800.0
2012-03-23 12:10:00,40.77,40.8,40.72,40.74,33000.0,39.639,39.6682,39.5904,39.6099,33000.0
2012-03-23 12:15:00,40.74,40.78,40.71,40.72,2500.0,39.6099,39.6488,39.5807,39.5904,2500.0
2012-03-23 12:20:00,40.75,40.97,40.75,40.97,10000.0,39.6196,39.8335,39.6196,39.8335,10000.0
2012-03-23 12:25:00,40.96,40.99,40.81,40.96,21600.0,39.8238,39.8529,39.6779,39.8238,21600.0
2012-03-23 12:30:00,40.93,41.07,40.92,40.93,19700.0,39.7946,39.9307,39.7849,39.7946,19700.0
2012-03-23 12:35:00,40.92,40.96,40.87,40.89,5200.0,39.7849,39.8238,39.7363,39.7557,5200.0
2012-03-23 12:40:00,40.92,40.94,40.8,40.88,16500.0,39.7849,39.8043,39.6682,39.746,16500.0
2012-03-23 12:45:00,40.9,41.05,40.89,40.89,17600.0,39.7654,39.9113,39.7557,39.7557,17600.0
2012-03-23 12:50:00,40.87,40.92,40.8,40.92,3300.0,39.7363,39.7849,39.6682,39.7849,3300.0
2012-03-23 12:55:00,40.92,41.0,40.89,40.94,9800.0,39.7849,39.8627,39.7557,39.8043,9800.0
2012-03-23 13:00:00,40.99,41.02,40.98,41.0,7400.0,39.8529,39.8821,39.8432,39.8627,7400.0
2012-03-23 13:05:00,40.95,41.0,40.95,40.97,4100.0,39.814,39.8627,39.814,39.8335,4100.0
2012-03-23 13:10:00,40.98,41.0,40.94,40.94,1300.0,39.8432,39.8627,39.8043,39.8043,1300.0
2012-03-23 13:15:00,40.96,41.02,40.95,41.0,6800.0,39.8238,39.8821,39.814,39.8627,6800.0
2012-03-23 13:20:00,41.0,41.04,40.95,40.96,16600.0,39.8627,39.9016,39.814,39.8238,16600.0
2012-03-23 13:25:00,40.98,41.01,40.94,40.94,2900.0,39.8432,39.8724,39.8043,39.8043,2900.0
2012-03-23 13:30:00,40.98,41.04,40.95,40.96,5800.0,39.8432,39.9016,39.814,39.8238,5800.0
2012-03-23 13:35:00,40.97,41.0,40.95,40.97,1300.0,39.8335,39.8627,39.814,39.8335,1300.0
2012-03-23 13:40:00,40.98,41.0,40.95,40.96,2000.0,39.8432,39.8627,39.814,39.8238,2000.0
2012-03-23 13:45:00,41.01,41.01,40.92,40.94,5300.0,39.8724,39.8724,39.7849,39.8043,5300.0
2012-03-23 13:50:00,40.96,41.03,40.96,40.99,6400.0,39.8238,39.8918,39.8238,39.8529,6400.0
2012-03-23 13:55:00,40.99,41.09,40.99,41.04,3700.0,39.8529,39.9502,39.8529,39.9016,3700.0
2012-03-23 14:00:00,41.05,41.05,40.97,40.98,7000.0,39.9113,39.9113,39.8335,39.8432,7000.0
2012-03-23 14:05:00,40.97,41.04,40.97,41.04,2700.0,39.8335,39.9016,39.8335,39.9016,2700.0
2012-03-23 14:10:00,41.04,41.05,41.0,41.03,6900.0,39.9016,39.9113,39.8627,39.8918,6900.0
2012-03-23 14:15:00,41.03,41.04,40.96,40.96,8400.0,39.8918,39.9016,39.8238,39.8238,8400.0
2012-03-23 14:20:00,40.98,41.03,40.98,41.0,6700.0,39.8432,39.8918,39.8432,39.8627,6700.0
2012-03-23 14:25:00,41.0,41.09,40.99,41.07,4800.0,39.8627,39.9502,39.8529,39.9307,4800.0
2012-03-23 14:30:00,41.1,41.11,41.05,41.05,4000.0,39.9599,39.9696,39.9113,39.9113,4000.0
2012-03-23 14:35:00,41.07,41.12,41.06,41.08,8600.0,39.9307,39.9793,39.921,39.9404,8600.0
2012-03-23 14:40:00,41.08,41.13,41.03,41.04,7400.0,39.9404,39.9891,39.8918,39.9016,7400.0
2012-03-23 14:45:00,41.03,41.06,41.03,41.04,7600.0,39.8918,39.921,39.8918,39.9016,7600.0
2012-03-23 14:50:00,41.04,41.07,41.01,41.03,10300.0,39.9016,39.9307,39.8724,39.8918,10300.0
2012-03-23 14:55:00,41.01,41.06,40.95,41.01,13100.0,39.8724,39.921,39.814,39.8724,13100.0
2012-03-23 15:00:00,41.01,41.03,40.98,41.03,10100.0,39.8724,39.8918,39.8432,39.8918,10100.0
2012-03-23 15:05:00,41.04,41.06,41.0,41.0,10600.0,39.9016,39.921,39.8627,39.8627,10600.0
2012-03-23 15:10:00,41.02,41.09,40.98,41.08,12700.0,39.8821,39.9502,39.8432,39.9404,12700.0
2012-03-23 15:15:00,41.09,41.13,41.05,41.12,8200.0,39.9502,39.9891,39.9113,39.9793,8200.0
2012-03-23 15:20:00,41.12,41.17,41.12,41.15,14400.0,39.9793,40.0279,39.9793,40.0085,14400.0
2012-03-23 15:25:00,41.16,41.21,41.11,41.11,29600.0,40.0182,40.0668,39.9696,39.9696,29600.0
2012-03-23 15:30:00,41.13,41.23,41.13,41.18,13100.0,39.9891,40.0863,39.9891,40.0377,13100.0
2012-03-23 15:35:00,41.17,41.22,41.12,41.19,29800.0,40.0279,40.0766,39.9793,40.0474,29800.0
2012-03-23 15:40:00,41.2,41.24,41.18,41.22,27100.0,40.0571,40.096,40.0377,40.0766,27100.0
2012-03-23 15:45:00,41.22,41.39,41.2,41.34,60800.0,40.0766,40.2418,40.0571,40.1932,60800.0
2012-03-23 15:50:00,41.36,41.39,41.29,41.35,15800.0,40.2127,40.2418,40.1446,40.203,15800.0
2012-03-23 15:55:00,41.35,41.43,41.3,41.37,84300.0,40.203,40.2807,40.1543,40.2224,84300.0
2012-03-26 09:30:00,41.85,42.02,41.85,42.0,28100.0,40.6891,40.8544,40.6891,40.8349,28100.0
2012-03-26 09:35:00,42.0,42.05,41.81,41.85,44600.0,40.8349,40.8835,40.6502,40.6891,44600.0
2012-03-26 09:40:00,41.85,41.86,41.67,41.83,28100.0,40.6891,40.6988,40.5141,40.6696,28100.0
2012-03-26 09:45:00,41.84,41.96,41.82,41.92,47200.0,40.6794,40.796,40.6599,40.7571,47200.0
2012-03-26 09:50:00,41.87,41.87,41.67,41.73,17800.0,40.7085,40.7085,40.5141,40.5724,17800.0
2012-03-26 09:55:00,41.73,41.92,41.7,41.84,15600.0,40.5724,40.7571,40.5432,40.6794,15600.0
2012-03-26 10:00:00,41.83,41.93,41.71,41.77,21300.0,40.6696,40.7669,40.553,40.6113,21300.0
2012-03-26 10:05:00,41.77,41.94,41.77,41.9,17600.0,40.6113,40.7766,40.6113,40.7377,17600.0
2012-03-26 10:10:00,41.89,41.91,41.88,41.89,18300.0,40.728,40.7474,40.7183,40.728,18300.0
2012-03-26 10:15:00,41.9,41.91,41.74,41.89,15700.0,40.7377,40.7474,40.5821,40.728,15700.0
2012-03-26 10:20:00,41.91,41.91,41.73,41.86,10800.0,40.7474,40.7474,40.5724,40.6988,10800.0
2012-03-26 10:25:00,41.86,41.9,41.86,41.9,9700.0,40.6988,40.7377,40.6988,40.7377,9700.0
2012-03-26 10:30:00,41.9,41.92,41.89,41.9,10600.0,40.7377,40.7571,40.728,40.7377,10600.0
2012-03-26 10:35:00,41.9,41.92,41.7,41.71,13900.0,40.7377,40.7571,40.5432,40.553,13900.0
2012-03-26 10:40:00,41.68,41.68,41.59,41.65,10000.0,40.5238,40.5238,40.4363,40.4946,10000.0
2012-03-26 10:45:00,41.65,41.7,41.59,41.67,9500.0,40.4946,40.5432,40.4363,40.5141,9500.0
2012-03-26 10:50:00,41.67,41.71,41.53,41.66,38400.0,40.5141,40.553,40.378,40.5044,38400.0
2012-03-26 10:55:00,41.67,41.81,41.67,41.76,6400.0,40.5141,40.6502,40.5141,40.6016,6400.0
2012-03-26 11:00:00,41.75,41.79,41.68,41.78,4600.0,40.5919,40.6307,40.5238,40.621,4600.0
2012-03-26 11:05:00,41.79,41.82,41.77,41.81,4000.0,40.6307,40.6599,40.6113,40.6502,4000.0
2012-03-26 11:10:00,41.81,41.9,41.81,41.86,6200.0,40.6502,40.7377,40.6502,40.6988,6200.0
2012-03-26 11:15:00,41.83,41.91,41.83,41.86,8900.0,40.6696,40.7474,40.6696,40.6988,8900.0
2012-03-26 11:20:00,41.85,41.91,41.85,41.9,13400.0,40.6891,40.7474,40.6891,40.7377,13400.0
2012-03-26 11:25:00,41.9,41.96,41.89,41.93,19300.0,40.7377,40.796,40.728,40.7669,19300.0
2012-03-26 11:30:00,41.9,41.97,41.89,41.96,55700.0,40.7377,40.8058,40.728,40.796,55700.0
2012-03-26 11:35:00,41.96,42.04,41.92,41.95,50500.0,40.796,40.8738,40.7571,40.7863,50500.0
2012-03-26 11:40:00,41.95,41.96,41.88,41.9,14400.0,40.7863,40.796,40.7183,40.7377,14400.0
2012-03-26 11:45:00,41.89,41.9,41.85,41.87,8600.0,40.728,40.7377,40.6891,40.7085,8600.0
2012-03-26 11:50:00,41.9,41.96,41.9,41.92,12200.0,40.7377,40.796,40.7377,40.7571,12200.0
2012-03-26 11:55:00,41.89,41.9,41.8,41.8,4200.0,40.728,40.7377,40.6405,40.6405,4200.0
2012-03-26 12:00:00,41.81,41.83,41.8,41.81,2600.0,40.6502,40.6696,40.6405,40.6502,2600.0
2012-03-26 12:05:00,41.81,41.83,41.78,41.78,3900.0,40.6502,40.6696,40.621,40.621,3900.0
2012-03-26 12:10:00,41.79,41.8,41.77,41.77,3700.0,40.6307,40.6405,40.6113,40.6113,3700.0
2012-03-26 12:15:00,41.77,41.79,41.77,41.79,3300.0,40.6113,40.6307,40.6113,40.6307,3300.0
2012-03-26 12:20:00,41.79,41.79,41.77,41.77,3000.0,40.6307,40.6307,40.6113,40.6113,3000.0
2012-03-26 12:25:00,41.77,41.83,41.77,41.81,4000.0,40.6113,40.6696,40.6113,40.6502,4000.0
2012-03-26 12:30:00,41.83,41.83,41.81,41.81,7700.0,40.6696,40.6696,40.6502,40.6502,7700.0
2012-03-26 12:35:00,41.82,41.84,41.76,41.76,15200.0,40.6599,40.6794,40.6016,40.6016,15200.0
2012-03-26 12:40:00,41.76,41.76,41.72,41.74,6300.0,40.6016,40.6016,40.5627,40.5821,6300.0
2012-03-26 12:45:00,41.75,41.75,41.69,41.74,7400.0,40.5919,40.5919,40.5335,40.5821,7400.0
2012-03-26 12:50:00,41.75,41.79,41.74,41.78,6000.0,40.5919,40.6307,40.5821,40.621,6000.0
2012-03-26 12:55:00,41.79,41.79,41.73,41.73,8400.0,40.6307,40.6307,40.5724,40.5724,8400.0
2012-03-26 13:00:00,41.75,41.75,41.71,41.71,5400.0,40.5919,40.5919,40.553,40.553,5400.0
2012-03-26 13:05:00,41.72,41.73,41.71,41.71,3300.0,40.5627,40.5724,40.553,40.553,3300.0
2012-03-26 13:10:00,41.7,41.75,41.7,41.75,4000.0,40.5432,40.5919,40.5432,40.5919,4000.0
2012-03-26 13:15:00,41.76,41.78,41.76,41.76,900.0,40.6016,40.621,40.6016,40.6016,900.0
2012-03-26 13:20:00,41.78,41.81,41.77,41.8,2600.0,40.621,40.6502,40.6113,40.6405,2600.0
2012-03-26 13:25:00,41.83,41.91,41.82,41.91,6300.0,40.6696,40.7474,40.6599,40.7474,6300.0
2012-03-26 13:30:00,41.91,41.93,41.89,41.9,6500.0,40.7474,40.7669,40.728,40.7377,6500.0
2012-03-26 13:35:00,41.92,41.92,41.87,41.92,9700.0,40.7571,40.7571,40.7085,40.7571,9700.0
2012-03-26 13:40:00,41.93,41.94,41.89,41.94,8900.0,40.7669,40.7766,40.728,40.7766,8900.0
2012-03-26 13:45:00,41.94,42.01,41.94,42.0,20200.0,40.7766,40.8446,40.7766,40.8349,20200.0
2012-03-26 13:50:00,41.99,42.04,41.99,42.0,2900.0,40.8252,40.8738,40.8252,40.8349,2900.0
2012-03-26 13:55:00,42.02,42.08,42.0,42.04,15500.0,40.8544,40.9127,40.8349,40.8738,15500.0
2012-03-26 14:00:00,42.07,42.09,42.05,42.08,7000.0,40.903,40.9224,40.8835,40.9127,7000.0
2012-03-26 14:05:00,42.1,42.11,42.04,42.11,8600.0,40.9321,40.9419,40.8738,40.9419,8600.0
2012-03-26 14:10:00,42.11,42.11,42.02,42.06,3900.0,40.9419,40.9419,40.8544,40.8933,3900.0
2012-03-26 14:15:00,42.05,42.08,42.04,42.08,2500.0,40.8835,40.9127,40.8738,40.9127,2500.0
2012-03-26 14:20:00,42.07,42.11,42.04,42.05,7800.0,40.903,40.9419,40.8738,40.8835,7800.0
2012-03-26 14:25:00,42.09,42.09,42.05,42.08,5700.0,40.9224,40.9224,40.8835,40.9127,5700.0
2012-03-26 14:30:00,42.08,42.1,42.0,42.0,9400.0,40.9127,40.9321,40.8349,40.8349,9400.0
2012-03-26 14:35:00,42.0,42.03,42.0,42.02,5200.0,40.8349,40.8641,40.8349,40.8544,5200.0
2012-03-26 14:40:00,42.03,42.11,42.03,42.07,5000.0,40.8641,40.9419,40.8641,40.903,5000.0
2012-03-26 14:45:00,42.08,42.1,42.03,42.06,10400.0,40.9127,40.9321,40.8641,40.8933,10400.0
2012-03-26 14:50:00,42.07,42.08,42.03,42.05,5800.0,40.903,40.9127,40.8641,40.8835,5800.0
2012-03-26 14:55:00,42.05,42.09,42.05,42.07,4300.0,40.8835,40.9224,40.8835,40.903,4300.0
2012-03-26 15:00:00,42.05,42.11,42.05,42.11,11300.0,40.8835,40.9419,40.8835,40.9419,11300.0
2012-03-26 15:05:00,42.11,42.11,42.04,42.08,7000.0,40.9419,40.9419,40.8738,40.9127,7000.0
2012-03-26 15:10:00,42.1,42.25,42.1,42.19,35200.0,40.9321,41.078,40.9321,41.0197,35200.0
2012-03-26 15:15:00,42.19,42.27,42.19,42.22,6900.0,41.0197,41.0974,41.0197,41.0488,6900.0
2012-03-26 15:20:00,42.22,42.25,42.15,42.15,9000.0,41.0488,41.078,40.9808,40.9808,9000.0
2012-03-26 15:25:00,42.14,42.2,42.12,42.17,9000.0,40.971,41.0294,40.9516,41.0002,9000.0
2012-03-26 15:30:00,42.15,42.15,42.05,42.06,10300.0,40.9808,40.9808,40.8835,40.8933,10300.0
2012-03-26 15:35:00,42.05,42.1,42.0,42.1,31100.0,40.8835,40.9321,40.8349,40.9321,31100.0
2012-03-26 15:40:00,42.1,42.11,42.04,42.05,20900.0,40.9321,40.9419,40.8738,40.8835,20900.0
2012-03-26 15:45:00,42.06,42.08,42.0,42.03,29500.0,40.8933,40.9127,40.8349,40.8641,29500.0
2012-03-26 15:50:00,42.01,42.08,41.95,41.96,33000.0,40.8446,40.9127,40.7863,40.796,33000.0
2012-03-26 15:55:00,41.97,42.07,41.97,42.04,75100.0,40.8058,40.903,40.8058,40.8738,75100.0
2012-03-27 09:30:00,42.21,42.38,42.1,42.18,31100.0,41.0391,41.2044,40.9321,41.0099,31100.0
2012-03-27 09:35:00,42.22,42.24,42.12,42.15,7300.0,41.0488,41.0683,40.9516,40.9808,7300.0
2012-03-27 09:40:00,42.16,42.17,42.01,42.01,12700.0,40.9905,41.0002,40.8446,40.8446,12700.0
2012-03-27 09:45:00,42.01,42.15,42.01,42.13,16600.0,40.8446,40.9808,40.8446,40.9613,16600.0
2012-03-27 09:50:00,42.09,42.13,42.02,42.02,16300.0,40.9224,40.9613,40.8544,40.8544,16300.0
2012-03-27 09:55:00,42.01,42.21,42.01,42.2,18700.0,40.8446,41.0391,40.8446,41.0294,18700.0
2012-03-27 10:00:00,42.18,42.2,41.91,41.91,15900.0,41.0099,41.0294,40.7474,40.7474,15900.0
2012-03-27 10:05:00,41.91,41.98,41.84,41.98,6100.0,40.7474,40.8155,40.6794,40.8155,6100.0
2012-03-27 10:10:00,41.95,41.98,41.8,41.81,20400.0,40.7863,40.8155,40.6405,40.6502,20400.0
2012-03-27 10:15:00,41.82,41.96,41.81,41.96,8800.0,40.6599,40.796,40.6502,40.796,8800.0
2012-03-27 10:20:00,41.96,42.01,41.94,42.01,15600.0,40.796,40.8446,40.7766,40.8446,15600.0
2012-03-27 10:25:00,42.01,42.1,41.95,42.09,12700.0,40.8446,40.9321,40.7863,40.9224,12700.0
2012-03-27 10:30:00,42.1,42.12,41.95,41.97,14400.0,40.9321,40.9516,40.7863,40.8058,14400.0
2012-03-27 10:35:00,41.99,42.05,41.94,41.94,7900.0,40.8252,40.8835,40.7766,40.7766,7900.0
2012-03-27 10:40:00,41.96,42.08,41.93,42.04,9500.0,40.796,40.9127,40.7669,40.8738,9500.0
2012-03-27 10:45:00,42.04,42.07,42.01,42.05,7100.0,40.8738,40.903,40.8446,40.8835,7100.0
2012-03-27 10:50:00,42.05,42.05,41.98,42.03,7100.0,40.8835,40.8835,40.8155,40.8641,7100.0
2012-03-27 10:55:00,42.03,42.05,42.02,42.05,4100.0,40.8641,40.8835,40.8544,40.8835,4100.0
2012-03-27 11:00:00,42.05,42.06,42.0,42.06,6700.0,40.8835,40.8933,40.8349,40.8933,6700.0
2012-03-27 11:05:00,42.05,42.08,41.98,42.05,8000.0,40.8835,40.9127,40.8155,40.8835,8000.0
2012-03-27 11:10:00,42.04,42.09,42.03,42.06,6200.0,40.8738,40.9224,40.8641,40.8933,6200.0
2012-03-27 11:15:00,42.06,42.08,41.99,42.08,7300.0,40.8933,40.9127,40.8252,40.9127,7300.0
2012-03-27 11:20:00,42.07,42.08,41.99,41.99,14400.0,40.903,40.9127,40.8252,40.8252,14400.0
2012-03-27 11:25:00,42.0,42.01,41.78,41.78,14400.0,40.8349,40.8446,40.621,40.621,14400.0
2012-03-27 11:30:00,41.8,41.85,41.76,41.82,10100.0,40.6405,40.6891,40.6016,40.6599,10100.0
2012-03-27 11:35:00,41.84,41.9,41.8,41.8,7000.0,40.6794,40.7377,40.6405,40.6405,7000.0
2012-03-27 11:40:00,41.82,41.82,41.76,41.81,10200.0,40.6599,40.6599,40.6016,40.6502,10200.0
2012-03-27 11:45:00,41.82,41.93,41.81,41.93,7200.0,40.6599,40.7669,40.6502,40.7669,7200.0
2012-03-27 11:50:00,41.92,42.08,41.92,42.05,7900.0,40.7571,40.9127,40.7571,40.8835,7900.0
2012-03-27 11:55:00,42.08,42.1,42.04,42.07,10000.0,40.9127,40.9321,40.8738,40.903,10000.0
2012-03-27 12:00:00,42.07,42.09,42.03,42.08,5300.0,40.903,40.9224,40.8641,40.9127,5300.0
2012-03-27 12:05:00,42.05,42.07,42.02,42.02,10100.0,40.8835,40.903,40.8544,40.8544,10100.0
2012-03-27 12:10:00,42.03,42.03,41.97,41.99,6700.0,40.8641,40.8641,40.8058,40.8252,6700.0
2012-03-27 12:15:00,42.0,42.0,41.95,41.95,5500.0,40.8349,40.8349,40.7863,40.7863,5500.0
2012-03-27 12:20:00,41.93,41.93,41.91,41.92,7900.0,40.7669,40.7669,40.7474,40.7571,7900.0
2012-03-27 12:25:00,41.92,42.02,41.91,41.98,12300.0,40.7571,40.8544,40.7474,40.8155,12300.0
2012-03-27 12:30:00,41.97,41.99,41.91,41.92,5800.0,40.8058,40.8252,40.7474,40.7571,5800.0
2012-03-27 12:35:00,41.93,41.94,41.92,41.92,6600.0,40.7669,40.7766,40.7571,40.7571,6600.0
2012-03-27 12:40:00,41.91,41.95,41.91,41.91,14100.0,40.7474,40.7863,40.7474,40.7474,14100.0
2012-03-27 12:45:00,41.92,41.93,41.91,41.91,2700.0,40.7571,40.7669,40.7474,40.7474,2700.0
2012-03-27 12:50:00,41.91,41.91,41.77,41.83,14500.0,40.7474,40.7474,40.6113,40.6696,14500.0
2012-03-27 12:55:00,41.82,41.91,41.81,41.87,7000.0,40.6599,40.7474,40.6502,40.7085,7000.0
2012-03-27 13:00:00,41.86,41.88,41.83,41.87,5600.0,40.6988,40.7183,40.6696,40.7085,5600.0
2012-03-27 13:05:00,41.89,41.9,41.8,41.83,6700.0,40.728,40.7377,40.6405,40.6696,6700.0
2012-03-27 13:10:00,41.83,41.83,41.77,41.82,12700.0,40.6696,40.6696,40.6113,40.6599,12700.0
2012-03-27 13:15:00,41.83,41.83,41.76,41.78,19100.0,40.6696,40.6696,40.6016,40.621,19100.0
2012-03-27 13:20:00,41.77,41.78,41.68,41.76,12400.0,40.6113,40.621,40.5238,40.6016,12400.0
2012-03-27 13:25:00,41.78,41.83,41.78,41.79,7600.0,40.621,40.6696,40.621,40.6307,7600.0
2012-03-27 13:30:00,41.78,41.78,41.69,41.72,11500.0,40.621,40.621,40.5335,40.5627,11500.0
2012-03-27 13:35:00,41.71,41.9,41.71,41.88,52900.0,40.553,40.7377,40.553,40.7183,52900.0
2012-03-27 13:40:00,41.89,41.95,41.86,41.94,13000.0,40.728,40.7863,40.6988,40.7766,13000.0
2012-03-27 13:45:00,41.94,41.94,41.89,41.9,15300.0,40.7766,40.7766,40.728,40.7377,15300.0
2012-03-27 13:50:00,41.9,41.91,41.85,41.85,10400.0,40.7377,40.7474,40.6891,40.6891,10400.0
2012-03-27 13:55:00,41.85,41.92,41.85,41.92,9800.0,40.6891,40.7571,40.6891,40.7571,9800.0
2012-03-27 14:00:00,41.92,41.96,41.91,41.92,11600.0,40.7571,40.796,40.7474,40.7571,11600.0
2012-03-27 14:05:00,41.92,41.96,41.87,41.96,6500.0,40.7571,40.796,40.7085,40.796,6500.0
2012-03-27 14:10:00,41.94,41.96,41.87,41.89,13900.0,40.7766,40.796,40.7085,40.728,13900.0
2012-03-27 14:15:00,41.9,42.01,41.9,42.0,9700.0,40.7377,40.8446,40.7377,40.8349,9700.0
2012-03-27 14:20:00,42.0,42.01,41.98,41.99,11800.0,40.8349,40.8446,40.8155,40.8252,11800.0
2012-03-27 14:25:00,41.98,42.09,41.98,42.09,12500.0,40.8155,40.9224,40.8155,40.9224,12500.0
2012-03-27 14:30:00,42.1,42.1,42.07,42.07,18000.0,40.9321,40.9321,40.903,40.903,18000.0
2012-03-27 14:35:00,42.09,42.09,42.06,42.09,9800.0,40.9224,40.9224,40.8933,40.9224,9800.0
2012-03-27 14:40:00,42.08,42.13,42.08,42.12,22000.0,40.9127,40.9613,40.9127,40.9516,22000.0
2012-03-27 14:45:00,42.12,42.12,42.06,42.07,9900.0,40.9516,40.9516,40.8933,40.903,9900.0
2012-03-27 14:50:00,42.06,42.1,42.06,42.07,11600.0,40.8933,40.9321,40.8933,40.903,11600.0
2012-03-27 14:55:00,42.07,42.12,42.05,42.09,14900.0,40.903,40.9516,40.8835,40.9224,14900.0
2012-03-27 15:00:00,42.07,42.11,42.07,42.08,18400.0,40.903,40.9419,40.903,40.9127,18400.0
2012-03-27 15:05:00,42.07,42.1,42.05,42.1,18500.0,40.903,40.9321,40.8835,40.9321,18500.0
2012-03-27 15:10:00,42.08,42.09,42.05,42.06,8100.0,40.9127,40.9224,40.8835,40.8933,8100.0
2012-03-27 15:15:00,42.05,42.06,41.92,41.93,17100.0,40.8835,40.8933,40.7571,40.7669,17100.0
2012-03-27 15:20:00,41.92,41.98,41.88,41.91,23800.0,40.7571,40.8155,40.7183,40.7474,23800.0
2012-03-27 15:25:00,41.92,41.94,41.88,41.88,9800.0,40.7571,40.7766,40.7183,40.7183,9800.0
2012-03-27 15:30:00,41.88,42.02,41.86,42.01,25700.0,40.7183,40.8544,40.6988,40.8446,25700.0
2012-03-27 15:35:00,42.02,42.03,41.93,41.97,23600.0,40.8544,40.8641,40.7669,40.8058,23600.0
2012-03-27 15:40:00,41.97,42.11,41.94,42.11,71300.0,40.8058,40.9419,40.7766,40.9419,71300.0
2012-03-27 15:45:00,42.1,42.24,42.06,42.23,96400.0,40.9321,41.0683,40.8933,41.0585,96400.0
2012-03-27 15:50:00,42.22,42.27,42.2,42.25,58100.0,41.0488,41.0974,41.0294,41.078,58100.0
2012-03-27 15:55:00,42.26,42.26,42.1,42.16,76000.0,41.0877,41.0877,40.9321,40.9905,76000.0
2012-03-28 09:30:00,42.2,42.2,41.73,41.83,46400.0,41.0294,41.0294,40.5724,40.6696,46400.0
2012-03-28 09:35:00,41.92,42.6,41.76,42.57,74200.0,40.7571,41.4183,40.6016,41.3891,74200.0
2012-03-28 09:40:00,42.51,42.57,42.15,42.19,22500.0,41.3308,41.3891,40.9808,41.0197,22500.0
2012-03-28 09:45:00,42.15,42.23,42.03,42.11,52400.0,40.9808,41.0585,40.8641,40.9419,52400.0
2012-03-28 09:50:00,42.09,42.25,42.07,42.25,10100.0,40.9224,41.078,40.903,41.078,10100.0
2012-03-28 09:55:00,42.25,42.25,42.05,42.05,27600.0,41.078,41.078,40.8835,40.8835,27600.0
2012-03-28 10:00:00,42.03,42.16,42.03,42.03,25000.0,40.8641,40.9905,40.8641,40.8641,25000.0
2012-03-28 10:05:00,42.06,42.06,41.9,41.99,19300.0,40.8933,40.8933,40.7377,40.8252,19300.0
2012-03-28 10:10:00,41.97,42.13,41.88,42.09,11300.0,40.8058,40.9613,40.7183,40.9224,11300.0
2012-03-28 10:15:00,42.11,42.12,41.83,41.96,13900.0,40.9419,40.9516,40.6696,40.796,13900.0
2012-03-28 10:20:00,41.96,42.06,41.96,42.0,16700.0,40.796,40.8933,40.796,40.8349,16700.0
2012-03-28 10:25:00,42.02,42.03,41.95,42.0,35800.0,40.8544,40.8641,40.7863,40.8349,35800.0
2012-03-28 10:30:00,41.98,42.02,41.8,41.81,38100.0,40.8155,40.8544,40.6405,40.6502,38100.0
2012-03-28 10:35:00,41.8,41.8,41.6,41.65,19700.0,40.6405,40.6405,40.446,40.4946,19700.0
2012-03-28 10:40:00,41.65,41.69,41.6,41.62,16000.0,40.4946,40.5335,40.446,40.4655,16000.0
2012-03-28 10:45:00,41.61,41.69,41.56,41.58,17600.0,40.4557,40.5335,40.4071,40.4266,17600.0
2012-03-28 10:50:00,41.6,41.6,41.42,41.52,18000.0,40.446,40.446,40.271,40.3682,18000.0
2012-03-28 10:55:00,41.52,41.53,41.45,41.5,4500.0,40.3682,40.378,40.3002,40.3488,4500.0
2012-03-28 11:00:00,41.5,41.5,41.27,41.35,17700.0,40.3488,40.3488,40.1252,40.203,17700.0
2012-03-28 11:05:00,41.35,41.49,41.35,41.43,13400.0,40.203,40.3391,40.203,40.2807,13400.0
2012-03-28 11:10:00,41.44,41.5,41.4,41.5,5800.0,40.2905,40.3488,40.2516,40.3488,5800.0
2012-03-28 11:15:00,41.48,41.53,41.44,41.46,15500.0,40.3293,40.378,40.2905,40.3099,15500.0
2012-03-28 11:20:00,41.46,41.5,41.36,41.38,9900.0,40.3099,40.3488,40.2127,40.2321,9900.0
2012-03-28 11:25:00,41.36,41.45,41.32,41.45,16500.0,40.2127,40.3002,40.1738,40.3002,16500.0
2012-03-28 11:30:00,41.42,41.53,41.4,41.42,28200.0,40.271,40.378,40.2516,40.271,28200.0
2012-03-28 11:35:00,41.41,41.41,41.28,41.31,11100.0,40.2613,40.2613,40.1349,40.1641,11100.0
2012-03-28 11:40:00,41.32,41.37,41.29,41.3,4500.0,40.1738,40.2224,40.1446,40.1543,4500.0
2012-03-28 11:45:00,41.3,41.35,41.25,41.29,21900.0,40.1543,40.203,40.1057,40.1446,21900.0
2012-03-28 11:50:00,41.29,41.36,41.18,41.26,48400.0,40.1446,40.2127,40.0377,40.1155,48400.0
2012-03-28 11:55:00,41.27,41.47,41.08,41.47,37600.0,40.1252,40.3196,39.9404,40.3196,37600.0
2012-03-28 12:00:00,41.43,41.49,41.36,41.42,17600.0,40.2807,40.3391,40.2127,40.271,17600.0
2012-03-28 12:05:00,41.44,41.64,41.43,41.53,16100.0,40.2905,40.4849,40.2807,40.378,16100.0
2012-03-28 12:10:00,41.55,41.55,41.43,41.51,8800.0,40.3974,40.3974,40.2807,40.3585,8800.0
2012-03-28 12:15:00,41.48,41.61,41.47,41.53,13900.0,40.3293,40.4557,40.3196,40.378,13900.0
2012-03-28 12:20:00,41.53,41.54,41.47,41.5,9600.0,40.378,40.3877,40.3196,40.3488,9600.0
2012-03-28 12:25:00,41.45,41.59,41.45,41.58,7800.0,40.3002,40.4363,40.3002,40.4266,7800.0
2012-03-28 12:30:00,41.58,41.62,41.48,41.56,14300.0,40.4266,40.4655,40.3293,40.4071,14300.0
2012-03-28 12:35:00,41.58,41.72,41.57,41.63,13000.0,40.4266,40.5627,40.4169,40.4752,13000.0
2012-03-28 12:40:00,41.68,41.75,41.68,41.7,17300.0,40.5238,40.5919,40.5238,40.5432,17300.0
2012-03-28 12:45:00,41.72,41.74,41.68,41.7,9000.0,40.5627,40.5821,40.5238,40.5432,9000.0
2012-03-28 12:50:00,41.69,41.69,41.65,41.65,6500.0,40.5335,40.5335,40.4946,40.4946,6500.0
2012-03-28 12:55:00,41.63,41.68,41.59,41.68,5400.0,40.4752,40.5238,40.4363,40.5238,5400.0
2012-03-28 13:00:00,41.69,41.72,41.68,41.71,2900.0,40.5335,40.5627,40.5238,40.553,2900.0
2012-03-28 13:05:00,41.69,41.69,41.55,41.63,9400.0,40.5335,40.5335,40.3974,40.4752,9400.0
2012-03-28 13:10:00,41.66,41.67,41.55,41.58,15900.0,40.5044,40.5141,40.3974,40.4266,15900.0
2012-03-28 13:15:00,41.57,41.68,41.57,41.67,10700.0,40.4169,40.5238,40.4169,40.5141,10700.0
2012-03-28 13:20:00,41.65,41.69,41.5,41.62,17000.0,40.4946,40.5335,40.3488,40.4655,17000.0
2012-03-28 13:25:00,41.62,41.64,41.55,41.64,15400.0,40.4655,40.4849,40.3974,40.4849,15400.0
2012-03-28 13:30:00,41.63,41.64,41.51,41.54,8000.0,40.4752,40.4849,40.3585,40.3877,8000.0
2012-03-28 13:35:00,41.54,41.61,41.46,41.61,10400.0,40.3877,40.4557,40.3099,40.4557,10400.0
2012-03-28 13:40:00,41.63,41.73,41.63,41.72,18800.0,40.4752,40.5724,40.4752,40.5627,18800.0
2012-03-28 13:45:00,41.69,41.74,41.66,41.73,10400.0,40.5335,40.5821,40.5044,40.5724,10400.0
2012-03-28 13:50:00,41.72,41.75,41.68,41.74,18200.0,40.5627,40.5919,40.5238,40.5821,18200.0
2012-03-28 13:55:00,41.75,41.88,41.74,41.85,16400.0,40.5919,40.7183,40.5821,40.6891,16400.0
2012-03-28 14:00:00,41.83,41.84,41.69,41.74,14600.0,40.6696,40.6794,40.5335,40.5821,14600.0
2012-03-28 14:05:00,41.75,41.82,41.66,41.8,35100.0,40.5919,40.6599,40.5044,40.6405,35100.0
2012-03-28 14:10:00,41.8,41.86,41.73,41.85,21800.0,40.6405,40.6988,40.5724,40.6891,21800.0
2012-03-28 14:15:00,41.85,41.85,41.68,41.68,13600.0,40.6891,40.6891,40.5238,40.5238,13600.0
2012-03-28 14:20:00,41.68,41.68,41.61,41.64,8600.0,40.5238,40.5238,40.4557,40.4849,8600.0
2012-03-28 14:25:00,41.65,41.78,41.65,41.78,10800.0,40.4946,40.621,40.4946,40.621,10800.0
2012-03-28 14:30:00,41.77,41.81,41.74,41.79,10200.0,40.6113,40.6502,40.5821,40.6307,10200.0
2012-03-28 14:35:00,41.79,42.01,41.78,41.96,20700.0,40.6307,40.8446,40.621,40.796,20700.0
2012-03-28 14:40:00,41.96,42.12,41.92,42.12,12000.0,40.796,40.9516,40.7571,40.9516,12000.0
2012-03-28 14:45:00,42.1,42.26,42.08,42.19,24900.0,40.9321,41.0877,40.9127,41.0197,24900.0
2012-03-28 14:50:00,42.21,42.39,42.19,42.39,35500.0,41.0391,41.2141,41.0197,41.2141,35500.0
2012-03-28 14:55:00,42.36,42.39,42.27,42.29,25100.0,41.1849,41.2141,41.0974,41.1169,25100.0
2012-03-28 15:00:00,42.29,42.47,42.29,42.4,49400.0,41.1169,41.2919,41.1169,41.2238,49400.0
2012-03-28 15:05:00,42.4,42.4,42.23,42.31,22900.0,41.2238,41.2238,41.0585,41.1363,22900.0
2012-03-28 15:10:00,42.31,42.32,42.19,42.32,35700.0,41.1363,41.146,41.0197,41.146,35700.0
2012-03-28 15:15:00,42.3,42.36,42.28,42.31,26200.0,41.1266,41.1849,41.1072,41.1363,26200.0
2012-03-28 15:20:00,42.3,42.32,42.22,42.24,17500.0,41.1266,41.146,41.0488,41.0683,17500.0
2012-03-28 15:25:00,42.23,42.23,42.13,42.18,25700.0,41.0585,41.0585,40.9613,41.0099,25700.0
2012-03-28 15:30:00,42.18,42.23,42.15,42.16,18500.0,41.0099,41.0585,40.9808,40.9905,18500.0
2012-03-28 15:35:00,42.17,42.24,42.1,42.24,38500.0,41.0002,41.0683,40.9321,41.0683,38500.0
2012-03-28 15:40:00,42.24,42.28,42.19,42.26,28700.0,41.0683,41.1072,41.0197,41.0877,28700.0
2012-03-28 15:45:00,42.25,42.3,42.19,42.22,49300.0,41.078,41.1266,41.0197,41.0488,49300.0
2012-03-28 15:50:00,42.22,42.23,42.16,42.23,55400.0,41.0488,41.0585,40.9905,41.0585,55400.0
2012-03-28 15:55:00,42.23,42.36,42.21,42.36,77400.0,41.0585,41.1849,41.0391,41.1849,77400.0
2012-03-29 09:30:00,42.01,42.01,41.79,41.94,53700.0,40.8446,40.8446,40.6307,40.7766,53700.0
2012-03-29 09:35:00,41.94,42.05,41.89,41.92,9200.0,40.7766,40.8835,40.728,40.7571,9200.0
2012-03-29 09:40:00,41.92,42.02,41.76,41.92,33000.0,40.7571,40.8544,40.6016,40.7571,33000.0
2012-03-29 09:45:00,41.92,42.45,41.92,42.39,25000.0,40.7571,41.2724,40.7571,41.2141,25000.0
2012-03-29 09:50:00,42.39,42.39,41.9,42.11,15600.0,41.2141,41.2141,40.7377,40.9419,15600.0
2012-03-29 09:55:00,42.12,42.15,41.82,42.08,24100.0,40.9516,40.9808,40.6599,40.9127,24100.0
2012-03-29 10:00:00,42.04,42.19,42.03,42.19,9500.0,40.8738,41.0197,40.8641,41.0197,9500.0
2012-03-29 10:05:00,42.15,42.26,42.12,42.12,7200.0,40.9808,41.0877,40.9516,40.9516,7200.0
2012-03-29 10:10:00,42.1,42.19,42.06,42.16,21000.0,40.9321,41.0197,40.8933,40.9905,21000.0
2012-03-29 10:15:00,42.2,42.22,42.07,42.08,14600.0,41.0294,41.0488,40.903,40.9127,14600.0
2012-03-29 10:20:00,42.08,42.15,42.07,42.15,7000.0,40.9127,40.9808,40.903,40.9808,7000.0
2012-03-29 10:25:00,42.12,42.12,41.92,41.92,9100.0,40.9516,40.9516,40.7571,40.7571,9100.0
2012-03-29 10:30:00,41.88,41.99,41.81,41.89,10700.0,40.7183,40.8252,40.6502,40.728,10700.0
2012-03-29 10:35:00,41.9,42.0,41.88,42.0,12000.0,40.7377,40.8349,40.7183,40.8349,12000.0
2012-03-29 10:40:00,42.01,42.04,41.97,42.02,10700.0,40.8446,40.8738,40.8058,40.8544,10700.0
2012-03-29 10:45:00,42.01,42.01,41.97,42.0,8500.0,40.8446,40.8446,40.8058,40.8349,8500.0
2012-03-29 10:50:00,42.01,42.06,41.95,42.03,14500.0,40.8446,40.8933,40.7863,40.8641,14500.0
2012-03-29 10:55:00,42.03,42.13,42.03,42.09,5700.0,40.8641,40.9613,40.8641,40.9224,5700.0
2012-03-29 11:00:00,42.12,42.12,41.98,42.05,17200.0,40.9516,40.9516,40.8155,40.8835,17200.0
2012-03-29 11:05:00,42.03,42.06,41.99,42.0,16300.0,40.8641,40.8933,40.8252,40.8349,16300.0
2012-03-29 11:10:00,41.97,42.03,41.92,42.0,31000.0,40.8058,40.8641,40.7571,40.8349,31000.0
2012-03-29 11:15:00,42.02,42.04,41.91,41.91,11100.0,40.8544,40.8738,40.7474,40.7474,11100.0
2012-03-29 11:20:00,41.92,41.94,41.86,41.91,9400.0,40.7571,40.7766,40.6988,40.7474,9400.0
2012-03-29 11:25:00,41.91,41.96,41.8,41.82,15500.0,40.7474,40.796,40.6405,40.6599,15500.0
2012-03-29 11:30:00,41.83,41.91,41.8,41.89,19200.0,40.6696,40.7474,40.6405,40.728,19200.0
2012-03-29 11:35:00,41.89,41.9,41.79,41.8,10900.0,40.728,40.7377,40.6307,40.6405,10900.0
2012-03-29 11:40:00,41.8,41.97,41.8,41.91,18400.0,40.6405,40.8058,40.6405,40.7474,18400.0
2012-03-29 11:45:00,41.91,41.97,41.9,41.92,5600.0,40.7474,40.8058,40.7377,40.7571,5600.0
2012-03-29 11:50:00,41.92,41.93,41.83,41.93,10100.0,40.7571,40.7669,40.6696,40.7669,10100.0
2012-03-29 11:55:00,41.91,41.92,41.84,41.92,10400.0,40.7474,40.7571,40.6794,40.7571,10400.0
2012-03-29 12:00:00,41.91,41.92,41.86,41.9,11400.0,40.7474,40.7571,40.6988,40.7377,11400.0
2012-03-29 12:05:00,41.91,41.95,41.89,41.9,13300.0,40.7474,40.7863,40.728,40.7377,13300.0
2012-03-29 12:10:00,41.88,41.9,41.84,41.89,6700.0,40.7183,40.7377,40.6794,40.728,6700.0
2012-03-29 12:15:00,41.91,41.92,41.85,41.88,12400.0,40.7474,40.7571,40.6891,40.7183,12400.0
2012-03-29 12:20:00,41.88,41.88,41.78,41.8,10400.0,40.7183,40.7183,40.621,40.6405,10400.0
2012-03-29 12:25:00,41.77,41.83,41.75,41.77,5500.0,40.6113,40.6696,40.5919,40.6113,5500.0
2012-03-29 12:30:00,41.77,41.84,41.72,41.76,13500.0,40.6113,40.6794,40.5627,40.6016,13500.0
2012-03-29 12:35:00,41.74,41.81,41.7,41.8,12000.0,40.5821,40.6502,40.5432,40.6405,12000.0
2012-03-29 12:40:00,41.78,41.79,41.74,41.79,4400.0,40.621,40.6307,40.5821,40.6307,4400.0
2012-03-29 12:45:00,41.8,41.83,41.77,41.83,9900.0,40.6405,40.6696,40.6113,40.6696,9900.0
2012-03-29 12:50:00,41.83,41.91,41.82,41.9,30900.0,40.6696,40.7474,40.6599,40.7377,30900.0
2012-03-29 12:55:00,41.91,41.95,41.89,41.91,25200.0,40.7474,40.7863,40.728,40.7474,25200.0
2012-03-29 13:00:00,41.91,41.99,41.87,41.98,17200.0,40.7474,40.8252,40.7085,40.8155,17200.0
2012-03-29 13:05:00,41.98,42.06,41.94,42.03,16400.0,40.8155,40.8933,40.7766,40.8641,16400.0
2012-03-29 13:10:00,42.03,42.04,41.92,41.99,5900.0,40.8641,40.8738,40.7571,40.8252,5900.0
2012-03-29 13:15:00,42.01,42.03,41.94,41.96,9300.0,40.8446,40.8641,40.7766,40.796,9300.0
2012-03-29 13:20:00,41.96,42.0,41.92,41.97,6100.0,40.796,40.8349,40.7571,40.8058,6100.0
2012-03-29 13:25:00,41.95,42.03,41.93,42.02,4600.0,40.7863,40.8641,40.7669,40.8544,4600.0
2012-03-29 13:30:00,42.01,42.1,42.01,42.08,3500.0,40.8446,40.9321,40.8446,40.9127,3500.0
2012-03-29 13:35:00,42.1,42.3,42.1,42.3,19300.0,40.9321,41.1266,40.9321,41.1266,19300.0
2012-03-29 13:40:00,42.3,42.37,42.28,42.31,11700.0,41.1266,41.1947,41.1072,41.1363,11700.0
2012-03-29 13:45:00,42.3,42.31,42.26,42.28,8600.0,41.1266,41.1363,41.0877,41.1072,8600.0
2012-03-29 13:50:00,42.29,42.36,42.28,42.35,6800.0,41.1169,41.1849,41.1072,41.1752,6800.0
2012-03-29 13:55:00,42.35,42.45,42.35,42.42,6600.0,41.1752,41.2724,41.1752,41.2433,6600.0
2012-03-29 14:00:00,42.41,42.47,42.4,42.41,20600.0,41.2335,41.2919,41.2238,41.2335,20600.0
2012-03-29 14:05:00,42.4,42.42,42.3,42.42,16700.0,41.2238,41.2433,41.1266,41.2433,16700.0
2012-03-29 14:10:00,42.42,42.48,42.39,42.42,27300.0,41.2433,41.3016,41.2141,41.2433,27300.0
2012-03-29 14:15:00,42.41,42.45,42.38,42.41,16400.0,41.2335,41.2724,41.2044,41.2335,16400.0
2012-03-29 14:20:00,42.41,42.44,42.35,42.41,30300.0,41.2335,41.2627,41.1752,41.2335,30300.0
2012-03-29 14:25:00,42.41,42.45,42.4,42.44,14900.0,41.2335,41.2724,41.2238,41.2627,14900.0
2012-03-29 14:30:00,42.43,42.44,42.35,42.38,11400.0,41.253,41.2627,41.1752,41.2044,11400.0
2012-03-29 14:35:00,42.38,42.43,42.38,42.4,14100.0,41.2044,41.253,41.2044,41.2238,14100.0
2012-03-29 14:40:00,42.4,42.45,42.39,42.42,22300.0,41.2238,41.2724,41.2141,41.2433,22300.0
2012-03-29 14:45:00,42.41,42.46,42.37,42.4,13400.0,41.2335,41.2822,41.1947,41.2238,13400.0
2012-03-29 14:50:00,42.39,42.46,42.39,42.46,8200.0,41.2141,41.2822,41.2141,41.2822,8200.0
2012-03-29 14:55:00,42.46,42.48,42.41,42.41,20400.0,41.2822,41.3016,41.2335,41.2335,20400.0
2012-03-29 15:00:00,42.42,42.48,42.41,42.45,16500.0,41.2433,41.3016,41.2335,41.2724,16500.0
2012-03-29 15:05:00,42.44,42.5,42.41,42.5,7900.0,41.2627,41.3211,41.2335,41.3211,7900.0
2012-03-29 15:10:00,42.5,42.99,42.5,42.86,87800.0,41.3211,41.7975,41.3211,41.6711,87800.0
2012-03-29 15:15:00,42.86,42.95,42.8,42.85,46500.0,41.6711,41.7586,41.6127,41.6613,46500.0
2012-03-29 15:20:00,42.83,42.88,42.79,42.85,24300.0,41.6419,41.6905,41.603,41.6613,24300.0
2012-03-29 15:25:00,42.88,42.88,42.73,42.8,18700.0,41.6905,41.6905,41.5447,41.6127,18700.0
2012-03-29 15:30:00,42.79,42.85,42.77,42.85,28900.0,41.603,41.6613,41.5836,41.6613,28900.0
2012-03-29 15:35:00,42.84,42.88,42.78,42.84,29500.0,41.6516,41.6905,41.5933,41.6516,29500.0
2012-03-29 15:40:00,42.85,42.95,42.82,42.88,57800.0,41.6613,41.7586,41.6322,41.6905,57800.0
2012-03-29 15:45:00,42.88,43.08,42.86,43.06,74600.0,41.6905,41.885,41.6711,41.8655,74600.0
2012-03-29 15:50:00,43.06,43.12,43.02,43.12,53800.0,41.8655,41.9239,41.8266,41.9239,53800.0
2012-03-29 15:55:00,43.1,43.1,42.81,42.82,113400.0,41.9044,41.9044,41.6225,41.6322,113400.0
2012-03-30 09:30:00,43.25,43.5,43.06,43.26,45800.0,42.0502,42.2933,41.8655,42.06,45800.0
2012-03-30 09:35:00,43.27,43.33,43.03,43.31,14100.0,42.0697,42.128,41.8364,42.1086,14100.0
2012-03-30 09:40:00,43.32,43.41,42.8,43.16,73900.0,42.1183,42.2058,41.6127,41.9627,73900.0
2012-03-30 09:45:00,43.1,43.18,42.95,43.09,17600.0,41.9044,41.9822,41.7586,41.8947,17600.0
2012-03-30 09:50:00,43.12,43.19,42.95,43.11,41000.0,41.9239,41.9919,41.7586,41.9141,41000.0
2012-03-30 09:55:00,43.1,43.19,42.95,42.95,8400.0,41.9044,41.9919,41.7586,41.7586,8400.0
2012-03-30 10:00:00,42.95,43.01,42.87,42.92,11700.0,41.7586,41.8169,41.6808,41.7294,11700.0
2012-03-30 10:05:00,42.91,42.96,42.76,42.76,20900.0,41.7197,41.7683,41.5738,41.5738,20900.0
2012-03-30 10:10:00,42.74,42.79,42.61,42.61,5100.0,41.5544,41.603,41.428,41.428,5100.0
2012-03-30 10:15:00,42.61,42.66,42.55,42.58,9500.0,41.428,41.4766,41.3697,41.3988,9500.0
2012-03-30 10:20:00,42.58,42.7,42.45,42.59,22600.0,41.3988,41.5155,41.2724,41.4086,22600.0
2012-03-30 10:25:00,42.59,42.59,42.45,42.49,6000.0,41.4086,41.4086,41.2724,41.3113,6000.0
2012-03-30 10:30:00,42.53,42.64,42.51,42.58,19500.0,41.3502,41.4572,41.3308,41.3988,19500.0
2012-03-30 10:35:00,42.55,42.57,42.26,42.29,33400.0,41.3697,41.3891,41.0877,41.1169,33400.0
2012-03-30 10:40:00,42.31,42.51,42.3,42.5,19400.0,41.1363,41.3308,41.1266,41.3211,19400.0
2012-03-30 10:45:00,42.49,42.76,42.44,42.76,19900.0,41.3113,41.5738,41.2627,41.5738,19900.0
2012-03-30 10:50:00,42.76,43.13,42.63,43.13,55800.0,41.5738,41.9336,41.4474,41.9336,55800.0
2012-03-30 10:55:00,43.14,43.21,42.9,42.92,23600.0,41.9433,42.0114,41.71,41.7294,23600.0
2012-03-30 11:00:00,42.9,42.96,42.88,42.9,15100.0,41.71,41.7683,41.6905,41.71,15100.0
2012-03-30 11:05:00,42.9,42.9,42.72,42.72,4100.0,41.71,41.71,41.535,41.535,4100.0
2012-03-30 11:10:00,42.69,42.9,42.66,42.9,8600.0,41.5058,41.71,41.4766,41.71,8600.0
2012-03-30 11:15:00,42.88,42.95,42.88,42.95,3200.0,41.6905,41.7586,41.6905,41.7586,3200.0
2012-03-30 11:20:00,42.95,42.99,42.8,42.85,4700.0,41.7586,41.7975,41.6127,41.6613,4700.0
2012-03-30 11:25:00,42.87,42.91,42.81,42.81,2800.0,41.6808,41.7197,41.6225,41.6225,2800.0
2012-03-30 11:30:00,42.82,42.82,42.73,42.75,2900.0,41.6322,41.6322,41.5447,41.5641,2900.0
2012-03-30 11:35:00,42.74,42.84,42.73,42.78,3000.0,41.5544,41.6516,41.5447,41.5933,3000.0
2012-03-30 11:40:00,42.75,42.78,42.71,42.75,3700.0,41.5641,41.5933,41.5252,41.5641,3700.0
2012-03-30 11:45:00,42.72,42.78,42.72,42.77,4000.0,41.535,41.5933,41.535,41.5836,4000.0
2012-03-30 11:50:00,42.77,42.95,42.77,42.88,10300.0,41.5836,41.7586,41.5836,41.6905,10300.0
2012-03-30 11:55:00,42.86,42.9,42.84,42.87,85400.0,41.6711,41.71,41.6516,41.6808,85400.0
2012-03-30 12:00:00,42.83,42.84,42.69,42.73,2700.0,41.6419,41.6516,41.5058,41.5447,2700.0
2012-03-30 12:05:00,42.68,42.68,42.59,42.59,3100.0,41.4961,41.4961,41.4086,41.4086,3100.0
2012-03-30 12:10:00,42.6,42.63,42.56,42.59,4800.0,41.4183,41.4474,41.3794,41.4086,4800.0
2012-03-30 12:15:00,42.57,42.65,42.56,42.58,3200.0,41.3891,41.4669,41.3794,41.3988,3200.0
2012-03-30 12:20:00,42.58,42.7,42.58,42.68,7500.0,41.3988,41.5155,41.3988,41.4961,7500.0
2012-03-30 12:25:00,42.68,42.71,42.66,42.7,5900.0,41.4961,41.5252,41.4766,41.5155,5900.0
2012-03-30 12:30:00,42.69,42.77,42.67,42.77,9300.0,41.5058,41.5836,41.4863,41.5836,9300.0
2012-03-30 12:35:00,42.78,43.11,42.73,43.07,51200.0,41.5933,41.9141,41.5447,41.8752,51200.0
2012-03-30 12:40:00,43.05,43.06,42.94,42.95,9600.0,41.8558,41.8655,41.7488,41.7586,9600.0
2012-03-30 12:45:00,42.98,43.01,42.93,42.96,5700.0,41.7877,41.8169,41.7391,41.7683,5700.0
2012-03-30 12:50:00,42.96,42.97,42.85,42.95,10800.0,41.7683,41.778,41.6613,41.7586,10800.0
2012-03-30 12:55:00,42.96,42.98,42.85,42.85,2700.0,41.7683,41.7877,41.6613,41.6613,2700.0
2012-03-30 13:00:00,42.88,42.94,42.88,42.92,5400.0,41.6905,41.7488,41.6905,41.7294,5400.0
2012-03-30 13:05:00,42.91,42.93,42.88,42.9,4300.0,41.7197,41.7391,41.6905,41.71,4300.0
2012-03-30 13:10:00,42.9,43.0,42.9,42.99,5200.0,41.71,41.8072,41.71,41.7975,5200.0
2012-03-30 13:15:00,42.98,43.07,42.97,43.05,11900.0,41.7877,41.8752,41.778,41.8558,11900.0
2012-03-30 13:20:00,43.04,43.07,43.0,43.04,4400.0,41.8461,41.8752,41.8072,41.8461,4400.0
2012-03-30 13:25:00,43.04,43.13,43.01,43.13,8500.0,41.8461,41.9336,41.8169,41.9336,8500.0
2012-03-30 13:30:00,43.13,43.16,43.08,43.09,13400.0,41.9336,41.9627,41.885,41.8947,13400.0
2012-03-30 13:35:00,43.12,43.14,43.09,43.11,4500.0,41.9239,41.9433,41.8947,41.9141,4500.0
2012-03-30 13:40:00,43.12,43.13,43.06,43.13,3900.0,41.9239,41.9336,41.8655,41.9336,3900.0
2012-03-30 13:45:00,43.13,43.13,43.09,43.13,2400.0,41.9336,41.9336,41.8947,41.9336,2400.0
2012-03-30 13:50:00,43.09,43.14,43.03,43.07,11400.0,41.8947,41.9433,41.8364,41.8752,11400.0
2012-03-30 13:55:00,43.06,43.07,43.02,43.07,4400.0,41.8655,41.8752,41.8266,41.8752,4400.0
2012-03-30 14:00:00,43.06,43.22,43.04,43.2,9900.0,41.8655,42.0211,41.8461,42.0016,9900.0
2012-03-30 14:05:00,43.2,43.25,43.15,43.25,16000.0,42.0016,42.0502,41.953,42.0502,16000.0
2012-03-30 14:10:00,43.23,43.28,43.22,43.26,18400.0,42.0308,42.0794,42.0211,42.06,18400.0
2012-03-30 14:15:00,43.26,43.26,43.22,43.22,4300.0,42.06,42.06,42.0211,42.0211,4300.0
2012-03-30 14:20:00,43.22,43.28,43.22,43.28,9100.0,42.0211,42.0794,42.0211,42.0794,9100.0
2012-03-30 14:25:00,43.28,43.28,43.22,43.22,5900.0,42.0794,42.0794,42.0211,42.0211,5900.0
2012-03-30 14:30:00,43.23,43.25,43.15,43.17,12100.0,42.0308,42.0502,41.953,41.9725,12100.0
2012-03-30 14:35:00,43.15,43.16,43.09,43.09,10100.0,41.953,41.9627,41.8947,41.8947,10100.0
2012-03-30 14:40:00,43.11,43.27,43.11,43.26,18800.0,41.9141,42.0697,41.9141,42.06,18800.0
2012-03-30 14:45:00,43.27,43.28,43.18,43.19,9900.0,42.0697,42.0794,41.9822,41.9919,9900.0
2012-03-30 14:50:00,43.2,43.23,43.17,43.19,9300.0,42.0016,42.0308,41.9725,41.9919,9300.0
2012-03-30 14:55:00,43.19,43.19,43.01,43.05,13100.0,41.9919,41.9919,41.8169,41.8558,13100.0
2012-03-30 15:00:00,43.05,43.11,43.02,43.07,19500.0,41.8558,41.9141,41.8266,41.8752,19500.0
2012-03-30 15:05:00,43.06,43.06,42.93,43.02,9400.0,41.8655,41.8655,41.7391,41.8266,9400.0
2012-03-30 15:10:00,43.01,43.02,42.89,42.94,26200.0,41.8169,41.8266,41.7002,41.7488,26200.0
2012-03-30 15:15:00,42.94,43.01,42.93,43.01,11300.0,41.7488,41.8169,41.7391,41.8169,11300.0
2012-03-30 15:20:00,43.03,43.07,43.01,43.05,20600.0,41.8364,41.8752,41.8169,41.8558,20600.0
2012-03-30 15:25:00,43.05,43.06,42.96,43.06,22900.0,41.8558,41.8655,41.7683,41.8655,22900.0
2012-03-30 15:30:00,43.06,43.11,42.98,43.08,32800.0,41.8655,41.9141,41.7877,41.885,32800.0
2012-03-30 15:35:00,43.07,43.12,43.01,43.03,14400.0,41.8752,41.9239,41.8169,41.8364,14400.0
2012-03-30 15:40:00,43.02,43.05,42.9,42.9,35100.0,41.8266,41.8558,41.71,41.71,35100.0
2012-03-30 15:45:00,42.9,42.9,42.71,42.81,43800.0,41.71,41.71,41.5252,41.6225,43800.0
2012-03-30 15:50:00,42.79,42.96,42.76,42.89,103800.0,41.603,41.7683,41.5738,41.7002,103800.0
2012-03-30 15:55:00,42.88,42.93,42.81,42.89,160700.0,41.6905,41.7391,41.6225,41.7002,160700.0
2012-04-02 09:30:00,42.91,42.98,42.69,42.77,46400.0,41.7197,41.7877,41.5058,41.5836,46400.0
2012-04-02 09:35:00,42.78,42.8,42.55,42.8,8500.0,41.5933,41.6127,41.3697,41.6127,8500.0
2012-04-02 09:40:00,42.78,42.89,42.71,42.76,12200.0,41.5933,41.7002,41.5252,41.5738,12200.0
2012-04-02 09:45:00,42.76,42.77,42.59,42.59,15600.0,41.5738,41.5836,41.4086,41.4086,15600.0
2012-04-02 09:50:00,42.59,42.61,42.55,42.55,10600.0,41.4086,41.428,41.3697,41.3697,10600.0
2012-04-02 09:55:00,42.55,42.55,42.25,42.33,12600.0,41.3697,41.3697,41.078,41.1558,12600.0
2012-04-02 10:00:00,42.38,42.63,42.36,42.6,8200.0,41.2044,41.4474,41.1849,41.4183,8200.0
2012-04-02 10:05:00,42.63,42.75,42.63,42.68,19500.0,41.4474,41.5641,41.4474,41.4961,19500.0
2012-04-02 10:10:00,42.69,42.9,42.69,42.9,13900.0,41.5058,41.71,41.5058,41.71,13900.0
2012-04-02 10:15:00,42.91,43.16,42.91,43.14,16500.0,41.7197,41.9627,41.7197,41.9433,16500.0
2012-04-02 10:20:00,43.13,43.16,43.08,43.08,9100.0,41.9336,41.9627,41.885,41.885,9100.0
2012-04-02 10:25:00,43.07,43.09,42.87,42.87,7900.0,41.8752,41.8947,41.6808,41.6808,7900.0
2012-04-02 10:30:00,42.87,42.95,42.85,42.86,14600.0,41.6808,41.7586,41.6613,41.6711,14600.0
2012-04-02 10:35:00,42.85,42.9,42.78,42.82,17900.0,41.6613,41.71,41.5933,41.6322,17900.0
2012-04-02 10:40:00,42.84,42.87,42.79,42.83,7600.0,41.6516,41.6808,41.603,41.6419,7600.0
2012-04-02 10:45:00,42.81,42.92,42.81,42.91,6800.0,41.6225,41.7294,41.6225,41.7197,6800.0
2012-04-02 10:50:00,42.92,42.95,42.81,42.85,5300.0,41.7294,41.7586,41.6225,41.6613,5300.0
2012-04-02 10:55:00,42.88,42.9,42.82,42.82,4600.0,41.6905,41.71,41.6322,41.6322,4600.0
2012-04-02 11:00:00,42.82,42.86,42.67,42.67,6100.0,41.6322,41.6711,41.4863,41.4863,6100.0
2012-04-02 11:05:00,42.65,42.73,42.63,42.73,17700.0,41.4669,41.5447,41.4474,41.5447,17700.0
2012-04-02 11:10:00,42.78,42.87,42.78,42.81,10400.0,41.5933,41.6808,41.5933,41.6225,10400.0
2012-04-02 11:15:00,42.8,42.87,42.79,42.8,14100.0,41.6127,41.6808,41.603,41.6127,14100.0
2012-04-02 11:20:00,42.81,42.82,42.76,42.78,6100.0,41.6225,41.6322,41.5738,41.5933,6100.0
2012-04-02 11:25:00,42.77,42.82,42.73,42.79,6200.0,41.5836,41.6322,41.5447,41.603,6200.0
2012-04-02 11:30:00,42.79,42.8,42.69,42.8,7800.0,41.603,41.6127,41.5058,41.6127,7800.0
2012-04-02 11:35:00,42.81,42.82,42.75,42.75,2600.0,41.6225,41.6322,41.5641,41.5641,2600.0
2012-04-02 11:40:00,42.77,42.81,42.71,42.71,4800.0,41.5836,41.6225,41.5252,41.5252,4800.0
2012-04-02 11:45:00,42.72,42.98,42.71,42.92,9900.0,41.535,41.7877,41.5252,41.7294,9900.0
2012-04-02 11:50:00,42.94,42.99,42.94,42.96,9200.0,41.7488,41.7975,41.7488,41.7683,9200.0
2012-04-02 11:55:00,42.99,43.14,42.98,43.11,7400.0,41.7975,41.9433,41.7877,41.9141,7400.0
2012-04-02 12:00:00,43.12,43.18,43.11,43.16,7100.0,41.9239,41.9822,41.9141,41.9627,7100.0
2012-04-02 12:05:00,43.19,43.36,43.16,43.32,19600.0,41.9919,42.1572,41.9627,42.1183,19600.0
2012-04-02 12:10:00,43.33,43.34,43.32,43.32,4000.0,42.128,42.1378,42.1183,42.1183,4000.0
2012-04-02 12:15:00,43.32,43.33,43.28,43.31,4300.0,42.1183,42.128,42.0794,42.1086,4300.0
2012-04-02 12:20:00,43.31,43.33,43.24,43.29,6000.0,42.1086,42.128,42.0405,42.0891,6000.0
2012-04-02 12:25:00,43.31,43.36,43.25,43.25,10100.0,42.1086,42.1572,42.0502,42.0502,10100.0
2012-04-02 12:30:00,43.26,43.36,43.26,43.33,6100.0,42.06,42.1572,42.06,42.128,6100.0
2012-04-02 12:35:00,43.33,43.36,43.26,43.26,9000.0,42.128,42.1572,42.06,42.06,9000.0
2012-04-02 12:40:00,43.25,43.33,43.25,43.33,7200.0,42.0502,42.128,42.0502,42.128,7200.0
2012-04-02 12:45:00,43.31,43.38,43.3,43.38,6600.0,42.1086,42.1766,42.0989,42.1766,6600.0
2012-04-02 12:50:00,43.35,43.43,43.32,43.42,10500.0,42.1475,42.2253,42.1183,42.2155,10500.0
2012-04-02 12:55:00,43.42,43.45,43.39,43.43,4600.0,42.2155,42.2447,42.1864,42.2253,4600.0
2012-04-02 13:00:00,43.43,43.51,43.39,43.41,21900.0,42.2253,42.303,42.1864,42.2058,21900.0
2012-04-02 13:05:00,43.43,43.48,43.41,43.47,5400.0,42.2253,42.2739,42.2058,42.2641,5400.0
2012-04-02 13:10:00,43.48,43.66,43.47,43.63,28300.0,42.2739,42.4489,42.2641,42.4197,28300.0
2012-04-02 13:15:00,43.61,43.62,43.56,43.57,9000.0,42.4003,42.41,42.3516,42.3614,9000.0
2012-04-02 13:20:00,43.58,43.61,43.57,43.6,5200.0,42.3711,42.4003,42.3614,42.3905,5200.0
2012-04-02 13:25:00,43.61,43.63,43.59,43.59,13100.0,42.4003,42.4197,42.3808,42.3808,13100.0
2012-04-02 13:30:00,43.62,43.65,43.55,43.55,10200.0,42.41,42.4392,42.3419,42.3419,10200.0
2012-04-02 13:35:00,43.55,43.55,43.49,43.51,6800.0,42.3419,42.3419,42.2836,42.303,6800.0
2012-04-02 13:40:00,43.5,43.52,43.46,43.52,12000.0,42.2933,42.3128,42.2544,42.3128,12000.0
2012-04-02 13:45:00,43.5,43.53,43.48,43.49,9300.0,42.2933,42.3225,42.2739,42.2836,9300.0
2012-04-02 13:50:00,43.5,43.54,43.48,43.49,13100.0,42.2933,42.3322,42.2739,42.2836,13100.0
2012-04-02 13:55:00,43.49,43.56,43.47,43.55,10500.0,42.2836,42.3516,42.2641,42.3419,10500.0
2012-04-02 14:00:00,43.55,43.57,43.45,43.47,10800.0,42.3419,42.3614,42.2447,42.2641,10800.0
2012-04-02 14:05:00,43.47,43.47,43.36,43.36,10400.0,42.2641,42.2641,42.1572,42.1572,10400.0
2012-04-02 14:10:00,43.36,43.42,43.32,43.4,11600.0,42.1572,42.2155,42.1183,42.1961,11600.0
2012-04-02 14:15:00,43.42,43.46,43.4,43.44,8800.0,42.2155,42.2544,42.1961,42.235,8800.0
2012-04-02 14:20:00,43.43,43.43,43.37,43.42,12600.0,42.2253,42.2253,42.1669,42.2155,12600.0
2012-04-02 14:25:00,43.44,43.52,43.43,43.49,10500.0,42.235,42.3128,42.2253,42.2836,10500.0
2012-04-02 14:30:00,43.49,43.62,43.49,43.62,6500.0,42.2836,42.41,42.2836,42.41,6500.0
2012-04-02 14:35:00,43.62,43.68,43.61,43.65,8700.0,42.41,42.4683,42.4003,42.4392,8700.0
2012-04-02 14:40:00,43.66,43.77,43.65,43.76,12200.0,42.4489,42.5558,42.4392,42.5461,12200.0
2012-04-02 14:45:00,43.76,43.88,43.74,43.86,21000.0,42.5461,42.6628,42.5267,42.6433,21000.0
2012-04-02 14:50:00,43.87,43.91,43.76,43.81,14400.0,42.653,42.6919,42.5461,42.5947,14400.0
2012-04-02 14:55:00,43.83,43.84,43.69,43.72,11700.0,42.6142,42.6239,42.478,42.5072,11700.0
2012-04-02 15:00:00,43.73,43.81,43.71,43.77,21500.0,42.5169,42.5947,42.4975,42.5558,21500.0
2012-04-02 15:05:00,43.78,43.83,43.78,43.83,8700.0,42.5655,42.6142,42.5655,42.6142,8700.0
2012-04-02 15:10:00,43.81,43.85,43.8,43.85,10300.0,42.5947,42.6336,42.585,42.6336,10300.0
2012-04-02 15:15:00,43.86,43.99,43.84,43.98,23400.0,42.6433,42.7697,42.6239,42.76,23400.0
2012-04-02 15:20:00,43.99,43.99,43.92,43.94,18600.0,42.7697,42.7697,42.7017,42.7211,18600.0
2012-04-02 15:25:00,43.94,44.03,43.94,43.99,45000.0,42.7211,42.8086,42.7211,42.7697,45000.0
2012-04-02 15:30:00,43.99,44.05,43.96,44.04,43700.0,42.7697,42.8281,42.7406,42.8183,43700.0
2012-04-02 15:35:00,44.04,44.15,44.04,44.08,70900.0,42.8183,42.9253,42.8183,42.8572,70900.0
2012-04-02 15:40:00,44.1,44.14,44.03,44.11,46900.0,42.8767,42.9156,42.8086,42.8864,46900.0
2012-04-02 15:45:00,44.12,44.26,44.12,44.22,113100.0,42.8961,43.0322,42.8961,42.9933,113100.0
2012-04-02 15:50:00,44.23,44.41,44.18,44.41,124800.0,43.0031,43.1781,42.9544,43.1781,124800.0
2012-04-02 15:55:00,44.39,44.39,44.18,44.24,112200.0,43.1586,43.1586,42.9544,43.0128,112200.0
2012-04-03 09:30:00,44.19,44.25,44.0,44.16,37400.0,42.9642,43.0225,42.7794,42.935,37400.0
2012-04-03 09:35:00,44.22,44.49,44.22,44.48,36800.0,42.9933,43.2559,42.9933,43.2461,36800.0
2012-04-03 09:40:00,44.48,44.48,44.18,44.35,20100.0,43.2461,43.2461,42.9544,43.1197,20100.0
2012-04-03 09:45:00,44.35,44.48,44.28,44.44,20700.0,43.1197,43.2461,43.0517,43.2072,20700.0
2012-04-03 09:50:00,44.45,44.58,44.4,44.51,19800.0,43.217,43.3434,43.1683,43.2753,19800.0
2012-04-03 09:55:00,44.56,44.71,44.52,44.56,27300.0,43.3239,43.4697,43.285,43.3239,27300.0
2012-04-03 10:00:00,44.58,44.71,44.38,44.67,79500.0,43.3434,43.4697,43.1489,43.4309,79500.0
2012-04-03 10:05:00,44.67,44.75,44.64,44.75,18100.0,43.4309,43.5086,43.4017,43.5086,18100.0
2012-04-03 10:10:00,44.74,44.76,44.63,44.66,40900.0,43.4989,43.5184,43.392,43.4211,40900.0
2012-04-03 10:15:00,44.66,44.67,44.55,44.6,29900.0,43.4211,43.4309,43.3142,43.3628,29900.0
2012-04-03 10:20:00,44.61,44.85,44.6,44.83,35300.0,43.3725,43.6059,43.3628,43.5864,35300.0
2012-04-03 10:25:00,44.83,44.89,44.81,44.88,27400.0,43.5864,43.6448,43.567,43.635,27400.0
2012-04-03 10:30:00,44.88,45.0,44.87,44.98,19200.0,43.635,43.7517,43.6253,43.7323,19200.0
2012-04-03 10:35:00,44.99,44.99,44.93,44.99,8400.0,43.742,43.742,43.6836,43.742,8400.0
2012-04-03 10:40:00,44.98,45.0,44.91,44.93,28600.0,43.7323,43.7517,43.6642,43.6836,28600.0
2012-04-03 10:45:00,44.94,44.96,44.92,44.95,21500.0,43.6934,43.7128,43.6739,43.7031,21500.0
2012-04-03 10:50:00,44.95,44.95,44.87,44.9,11100.0,43.7031,43.7031,43.6253,43.6545,11100.0
2012-04-03 10:55:00,44.91,45.06,44.91,45.06,18200.0,43.6642,43.81,43.6642,43.81,18200.0
2012-04-03 11:00:00,45.05,45.08,44.95,44.97,26500.0,43.8003,43.8295,43.7031,43.7225,26500.0
2012-04-03 11:05:00,44.98,45.0,44.92,44.92,10500.0,43.7323,43.7517,43.6739,43.6739,10500.0
2012-04-03 11:10:00,44.9,44.96,44.85,44.94,13200.0,43.6545,43.7128,43.6059,43.6934,13200.0
2012-04-03 11:15:00,44.94,44.94,44.8,44.89,14900.0,43.6934,43.6934,43.5573,43.6448,14900.0
2012-04-03 11:20:00,44.9,44.92,44.84,44.92,10800.0,43.6545,43.6739,43.5961,43.6739,10800.0
2012-04-03 11:25:00,44.93,44.94,44.85,44.88,16700.0,43.6836,43.6934,43.6059,43.635,16700.0
2012-04-03 11:30:00,44.87,44.9,44.8,44.84,12100.0,43.6253,43.6545,43.5573,43.5961,12100.0
2012-04-03 11:35:00,44.86,44.89,44.8,44.84,7500.0,43.6156,43.6448,43.5573,43.5961,7500.0
2012-04-03 11:40:00,44.85,44.87,44.78,44.81,10100.0,43.6059,43.6253,43.5378,43.567,10100.0
2012-04-03 11:45:00,44.78,44.87,44.78,44.86,8300.0,43.5378,43.6253,43.5378,43.6156,8300.0
2012-04-03 11:50:00,44.87,44.93,44.86,44.9,9000.0,43.6253,43.6836,43.6156,43.6545,9000.0
2012-04-03 11:55:00,44.9,44.96,44.9,44.95,7900.0,43.6545,43.7128,43.6545,43.7031,7900.0
2012-04-03 12:00:00,44.96,44.99,44.87,44.88,13800.0,43.7128,43.742,43.6253,43.635,13800.0
2012-04-03 12:05:00,44.89,44.91,44.83,44.9,14500.0,43.6448,43.6642,43.5864,43.6545,14500.0
2012-04-03 12:10:00,44.88,44.96,44.81,44.96,18700.0,43.635,43.7128,43.567,43.7128,18700.0
2012-04-03 12:15:00,44.95,45.04,44.93,45.01,12300.0,43.7031,43.7906,43.6836,43.7614,12300.0
2012-04-03 12:20:00,45.01,45.03,45.0,45.03,11800.0,43.7614,43.7809,43.7517,43.7809,11800.0
2012-04-03 12:25:00,45.03,45.04,44.97,44.99,19400.0,43.7809,43.7906,43.7225,43.742,19400.0
2012-04-03 12:30:00,45.0,45.0,44.94,44.98,6600.0,43.7517,43.7517,43.6934,43.7323,6600.0
2012-04-03 12:35:00,44.99,45.02,44.94,44.95,29900.0,43.742,43.7711,43.6934,43.7031,29900.0
2012-04-03 12:40:00,44.94,44.97,44.94,44.95,7900.0,43.6934,43.7225,43.6934,43.7031,7900.0
2012-04-03 12:45:00,44.95,44.99,44.94,44.97,10300.0,43.7031,43.742,43.6934,43.7225,10300.0
2012-04-03 12:50:00,44.97,44.98,44.92,44.92,118100.0,43.7225,43.7323,43.6739,43.6739,118100.0
2012-04-03 12:55:00,44.92,44.97,44.9,44.9,33600.0,43.6739,43.7225,43.6545,43.6545,33600.0
2012-04-03 13:00:00,44.88,44.93,44.87,44.88,18100.0,43.635,43.6836,43.6253,43.635,18100.0
2012-04-03 13:05:00,44.87,44.94,44.87,44.93,18900.0,43.6253,43.6934,43.6253,43.6836,18900.0
2012-04-03 13:10:00,44.93,44.95,44.89,44.95,10900.0,43.6836,43.7031,43.6448,43.7031,10900.0
2012-04-03 13:15:00,44.96,44.97,44.9,44.92,19200.0,43.7128,43.7225,43.6545,43.6739,19200.0
2012-04-03 13:20:00,44.91,44.97,44.91,44.93,16700.0,43.6642,43.7225,43.6642,43.6836,16700.0
2012-04-03 13:25:00,44.92,44.93,44.88,44.91,8700.0,43.6739,43.6836,43.635,43.6642,8700.0
2012-04-03 13:30:00,44.9,44.93,44.88,44.93,16800.0,43.6545,43.6836,43.635,43.6836,16800.0
2012-04-03 13:35:00,44.92,44.99,44.92,44.96,14200.0,43.6739,43.742,43.6739,43.7128,14200.0
2012-04-03 13:40:00,44.96,44.96,44.84,44.85,16300.0,43.7128,43.7128,43.5961,43.6059,16300.0
2012-04-03 13:45:00,44.85,44.94,44.85,44.9,13000.0,43.6059,43.6934,43.6059,43.6545,13000.0
2012-04-03 13:50:00,44.88,44.98,44.88,44.95,26400.0,43.635,43.7323,43.635,43.7031,26400.0
2012-04-03 13:55:00,44.95,44.96,44.93,44.96,20000.0,43.7031,43.7128,43.6836,43.7128,20000.0
2012-04-03 14:00:00,44.95,44.95,44.7,44.72,45900.0,43.7031,43.7031,43.46,43.4795,45900.0
2012-04-03 14:05:00,44.7,44.86,44.63,44.81,24200.0,43.46,43.6156,43.392,43.567,24200.0
2012-04-03 14:10:00,44.79,44.85,44.68,44.76,29500.0,43.5475,43.6059,43.4406,43.5184,29500.0
2012-04-03 14:15:00,44.76,44.81,44.64,44.8,24200.0,43.5184,43.567,43.4017,43.5573,24200.0
2012-04-03 14:20:00,44.81,44.84,44.71,44.76,13500.0,43.567,43.5961,43.4697,43.5184,13500.0
2012-04-03 14:25:00,44.77,44.85,44.72,44.72,18600.0,43.5281,43.6059,43.4795,43.4795,18600.0
2012-04-03 14:30:00,44.73,44.84,44.71,44.81,26100.0,43.4892,43.5961,43.4697,43.567,26100.0
2012-04-03 14:35:00,44.79,44.79,44.66,44.66,25700.0,43.5475,43.5475,43.4211,43.4211,25700.0
2012-04-03 14:40:00,44.66,44.79,44.66,44.77,32900.0,43.4211,43.5475,43.4211,43.5281,32900.0
2012-04-03 14:45:00,44.77,44.78,44.72,44.77,17500.0,43.5281,43.5378,43.4795,43.5281,17500.0
2012-04-03 14:50:00,44.79,44.84,44.74,44.77,28600.0,43.5475,43.5961,43.4989,43.5281,28600.0
2012-04-03 14:55:00,44.76,44.76,44.6,44.63,24900.0,43.5184,43.5184,43.3628,43.392,24900.0
2012-04-03 15:00:00,44.64,44.68,44.6,44.68,33500.0,43.4017,43.4406,43.3628,43.4406,33500.0
2012-04-03 15:05:00,44.68,44.77,44.64,44.66,29000.0,43.4406,43.5281,43.4017,43.4211,29000.0
2012-04-03 15:10:00,44.66,44.7,44.59,44.65,23300.0,43.4211,43.46,43.3531,43.4114,23300.0
2012-04-03 15:15:00,44.66,44.74,44.57,44.59,21000.0,43.4211,43.4989,43.3336,43.3531,21000.0
2012-04-03 15:20:00,44.58,44.65,44.51,44.62,21300.0,43.3434,43.4114,43.2753,43.3822,21300.0
2012-04-03 15:25:00,44.61,44.62,44.49,44.51,39000.0,43.3725,43.3822,43.2559,43.2753,39000.0
2012-04-03 15:30:00,44.5,44.59,44.45,44.51,38200.0,43.2656,43.3531,43.217,43.2753,38200.0
2012-04-03 15:35:00,44.52,44.62,44.47,44.53,38700.0,43.285,43.3822,43.2364,43.2947,38700.0
2012-04-03 15:40:00,44.53,44.6,44.49,44.55,27900.0,43.2947,43.3628,43.2559,43.3142,27900.0
2012-04-03 15:45:00,44.55,44.68,44.55,44.63,34100.0,43.3142,43.4406,43.3142,43.392,34100.0
2012-04-03 15:50:00,44.65,44.81,44.61,44.79,48700.0,43.4114,43.567,43.3725,43.5475,48700.0
2012-04-03 15:55:00,44.8,44.91,44.79,44.88,75800.0,43.5573,43.6642,43.5475,43.635,75800.0
2012-04-04 09:30:00,44.27,44.27,43.72,43.75,42900.0,43.042,43.042,42.5072,42.5364,42900.0
2012-04-04 09:35:00,43.75,43.88,43.73,43.83,23700.0,42.5364,42.6628,42.5169,42.6142,23700.0
2012-04-04 09:40:00,43.77,43.85,43.74,43.83,14600.0,42.5558,42.6336,42.5267,42.6142,14600.0
2012-04-04 09:45:00,43.83,43.85,43.79,43.82,26500.0,42.6142,42.6336,42.5753,42.6044,26500.0
2012-04-04 09:50:00,43.8,44.02,43.8,44.02,43400.0,42.585,42.7989,42.585,42.7989,43400.0
2012-04-04 09:55:00,43.99,44.07,43.99,44.01,76000.0,42.7697,42.8475,42.7697,42.7892,76000.0
2012-04-04 10:00:00,43.99,44.07,43.97,44.0,28500.0,42.7697,42.8475,42.7503,42.7794,28500.0
2012-04-04 10:05:00,44.0,44.04,43.9,43.9,33200.0,42.7794,42.8183,42.6822,42.6822,33200.0
2012-04-04 10:10:00,43.9,43.92,43.87,43.9,29500.0,42.6822,42.7017,42.653,42.6822,29500.0
2012-04-04 10:15:00,43.9,43.99,43.8,43.8,30000.0,42.6822,42.7697,42.585,42.585,30000.0
2012-04-04 10:20:00,43.8,43.83,43.65,43.65,40000.0,42.585,42.6142,42.4392,42.4392,40000.0
2012-04-04 10:25:00,43.65,43.65,43.43,43.43,19400.0,42.4392,42.4392,42.2253,42.2253,19400.0
2012-04-04 10:30:00,43.43,43.53,43.43,43.48,26700.0,42.2253,42.3225,42.2253,42.2739,26700.0
2012-04-04 10:35:00,43.48,43.7,43.44,43.56,21400.0,42.2739,42.4878,42.235,42.3516,21400.0
2012-04-04 10:40:00,43.51,43.54,43.41,43.43,20600.0,42.303,42.3322,42.2058,42.2253,20600.0
2012-04-04 10:45:00,43.42,43.44,43.35,43.43,34000.0,42.2155,42.235,42.1475,42.2253,34000.0
2012-04-04 10:50:00,43.43,43.43,43.36,43.36,44300.0,42.2253,42.2253,42.1572,42.1572,44300.0
2012-04-04 10:55:00,43.36,43.36,43.14,43.16,32600.0,42.1572,42.1572,41.9433,41.9627,32600.0
2012-04-04 11:00:00,43.16,43.34,43.15,43.27,13400.0,41.9627,42.1378,41.953,42.0697,13400.0
2012-04-04 11:05:00,43.26,43.33,43.24,43.33,7800.0,42.06,42.128,42.0405,42.128,7800.0
2012-04-04 11:10:00,43.31,43.34,43.16,43.19,10600.0,42.1086,42.1378,41.9627,41.9919,10600.0
2012-04-04 11:15:00,43.18,43.18,42.92,43.05,70000.0,41.9822,41.9822,41.7294,41.8558,70000.0
2012-04-04 11:20:00,43.05,43.05,42.93,42.97,17500.0,41.8558,41.8558,41.7391,41.778,17500.0
2012-04-04 11:25:00,42.96,42.97,42.93,42.97,6400.0,41.7683,41.778,41.7391,41.778,6400.0
2012-04-04 11:30:00,42.98,43.04,42.96,43.04,16500.0,41.7877,41.8461,41.7683,41.8461,16500.0
2012-04-04 11:35:00,43.03,43.16,42.99,43.14,16000.0,41.8364,41.9627,41.7975,41.9433,16000.0
2012-04-04 11:40:00,43.11,43.17,43.01,43.04,26400.0,41.9141,41.9725,41.8169,41.8461,26400.0
2012-04-04 11:45:00,43.01,43.04,42.98,42.98,9500.0,41.8169,41.8461,41.7877,41.7877,9500.0
2012-04-04 11:50:00,43.0,43.04,42.93,42.99,11800.0,41.8072,41.8461,41.7391,41.7975,11800.0
2012-04-04 11:55:00,43.0,43.0,42.87,42.91,8300.0,41.8072,41.8072,41.6808,41.7197,8300.0
2012-04-04 12:00:00,42.9,42.96,42.88,42.89,4300.0,41.71,41.7683,41.6905,41.7002,4300.0
2012-04-04 12:05:00,42.91,42.91,42.82,42.82,9500.0,41.7197,41.7197,41.6322,41.6322,9500.0
2012-04-04 12:10:00,42.83,42.84,42.77,42.78,17600.0,41.6419,41.6516,41.5836,41.5933,17600.0
2012-04-04 12:15:00,42.79,42.87,42.77,42.86,10500.0,41.603,41.6808,41.5836,41.6711,10500.0
2012-04-04 12:20:00,42.84,42.9,42.83,42.87,11200.0,41.6516,41.71,41.6419,41.6808,11200.0
2012-04-04 12:25:00,42.84,42.87,42.79,42.81,12800.0,41.6516,41.6808,41.603,41.6225,12800.0
2012-04-04 12:30:00,42.84,42.84,42.75,42.77,12800.0,41.6516,41.6516,41.5641,41.5836,12800.0
2012-04-04 12:35:00,42.77,42.8,42.72,42.78,15100.0,41.5836,41.6127,41.535,41.5933,15100.0
2012-04-04 12:40:00,42.8,42.83,42.76,42.79,12800.0,41.6127,41.6419,41.5738,41.603,12800.0
2012-04-04 12:45:00,42.81,42.81,42.71,42.71,11800.0,41.6225,41.6225,41.5252,41.5252,11800.0
2012-04-04 12:50:00,42.75,42.82,42.67,42.68,15400.0,41.5641,41.6322,41.4863,41.4961,15400.0
2012-04-04 12:55:00,42.67,42.75,42.65,42.68,8800.0,41.4863,41.5641,41.4669,41.4961,8800.0
2012-04-04 13:00:00,42.7,42.75,42.66,42.67,18300.0,41.5155,41.5641,41.4766,41.4863,18300.0
2012-04-04 13:05:00,42.69,42.78,42.66,42.68,13300.0,41.5058,41.5933,41.4766,41.4961,13300.0
2012-04-04 13:10:00,42.71,42.79,42.68,42.69,11600.0,41.5252,41.603,41.4961,41.5058,11600.0
2012-04-04 13:15:00,42.68,42.9,42.66,42.88,26300.0,41.4961,41.71,41.4766,41.6905,26300.0
2012-04-04 13:20:00,42.88,43.04,42.86,42.96,50100.0,41.6905,41.8461,41.6711,41.7683,50100.0
2012-04-04 13:25:00,42.95,43.03,42.76,42.78,38800.0,41.7586,41.8364,41.5738,41.5933,38800.0
2012-04-04 13:30:00,42.77,42.78,42.72,42.72,18700.0,41.5836,41.5933,41.535,41.535,18700.0
2012-04-04 13:35:00,42.73,42.75,42.66,42.68,26900.0,41.5447,41.5641,41.4766,41.4961,26900.0
2012-04-04 13:40:00,42.69,42.76,42.67,42.72,68600.0,41.5058,41.5738,41.4863,41.535,68600.0
2012-04-04 13:45:00,42.72,42.82,42.71,42.71,31000.0,41.535,41.6322,41.5252,41.5252,31000.0
2012-04-04 13:50:00,42.72,42.8,42.71,42.79,36300.0,41.535,41.6127,41.5252,41.603,36300.0
2012-04-04 13:55:00,42.78,42.81,42.75,42.78,11000.0,41.5933,41.6225,41.5641,41.5933,11000.0
2012-04-04 14:00:00,42.78,42.83,42.77,42.82,14500.0,41.5933,41.6419,41.5836,41.6322,14500.0
2012-04-04 14:05:00,42.83,42.85,42.73,42.73,32900.0,41.6419,41.6613,41.5447,41.5447,32900.0
2012-04-04 14:10:00,42.76,42.8,42.74,42.77,9500.0,41.5738,41.6127,41.5544,41.5836,9500.0
2012-04-04 14:15:00,42.75,42.77,42.66,42.67,21800.0,41.5641,41.5836,41.4766,41.4863,21800.0
2012-04-04 14:20:00,42.67,42.75,42.65,42.7,13400.0,41.4863,41.5641,41.4669,41.5155,13400.0
2012-04-04 14:25:00,42.7,42.75,42.63,42.63,5400.0,41.5155,41.5641,41.4474,41.4474,5400.0
2012-04-04 14:30:00,42.67,42.74,42.54,42.74,20900.0,41.4863,41.5544,41.3599,41.5544,20900.0
2012-04-04 14:35:00,42.76,42.85,42.65,42.81,58500.0,41.5738,41.6613,41.4669,41.6225,58500.0
2012-04-04 14:40:00,42.81,42.88,42.75,42.86,27800.0,41.6225,41.6905,41.5641,41.6711,27800.0
2012-04-04 14:45:00,42.86,42.98,42.79,42.98,22600.0,41.6711,41.7877,41.603,41.7877,22600.0
2012-04-04 14:50:00,42.98,43.0,42.89,42.93,11700.0,41.7877,41.8072,41.7002,41.7391,11700.0
2012-04-04 14:55:00,42.93,43.01,42.85,42.9,19500.0,41.7391,41.8169,41.6613,41.71,19500.0
2012-04-04 15:00:00,42.89,43.0,42.89,42.98,15400.0,41.7002,41.8072,41.7002,41.7877,15400.0
2012-04-04 15:05:00,42.99,43.28,42.98,43.25,83300.0,41.7975,42.0794,41.7877,42.0502,83300.0
2012-04-04 15:10:00,43.25,43.35,43.16,43.17,26500.0,42.0502,42.1475,41.9627,41.9725,26500.0
2012-04-04 15:15:00,43.2,43.2,42.98,42.98,11700.0,42.0016,42.0016,41.7877,41.7877,11700.0
2012-04-04 15:20:00,43.01,43.05,42.94,42.97,17700.0,41.8169,41.8558,41.7488,41.778,17700.0
2012-04-04 15:25:00,42.97,43.08,42.95,43.05,11200.0,41.778,41.885,41.7586,41.8558,11200.0
2012-04-04 15:30:00,43.05,43.25,43.05,43.25,11900.0,41.8558,42.0502,41.8558,42.0502,11900.0
2012-04-04 15:35:00,43.26,43.31,43.15,43.19,21300.0,42.06,42.1086,41.953,41.9919,21300.0
2012-04-04 15:40:00,43.18,43.33,43.17,43.23,16800.0,41.9822,42.128,41.9725,42.0308,16800.0
2012-04-04 15:45:00,43.21,43.29,43.15,43.26,26600.0,42.0114,42.0891,41.953,42.06,26600.0
2012-04-04 15:50:00,43.28,43.5,43.25,43.5,83600.0,42.0794,42.2933,42.0502,42.2933,83600.0
2012-04-04 15:55:00,43.48,43.48,43.35,43.39,92600.0,42.2739,42.2739,42.1475,42.1864,92600.0
2012-04-05 09:30:00,43.03,43.33,43.0,43.33,11200.0,41.8364,42.128,41.8072,42.128,11200.0
2012-04-05 09:35:00,43.31,43.34,43.11,43.11,7600.0,42.1086,42.1378,41.9141,41.9141,7600.0
2012-04-05 09:40:00,43.16,43.39,43.16,43.39,4100.0,41.9627,42.1864,41.9627,42.1864,4100.0
2012-04-05 09:45:00,43.39,43.67,43.39,43.58,14200.0,42.1864,42.4586,42.1864,42.3711,14200.0
2012-04-05 09:50:00,43.58,43.61,43.52,43.52,7700.0,42.3711,42.4003,42.3128,42.3128,7700.0
2012-04-05 09:55:00,43.51,43.52,43.42,43.42,4200.0,42.303,42.3128,42.2155,42.2155,4200.0
2012-04-05 10:00:00,43.39,43.49,43.33,43.38,6700.0,42.1864,42.2836,42.128,42.1766,6700.0
2012-04-05 10:05:00,43.4,43.53,43.37,43.47,13500.0,42.1961,42.3225,42.1669,42.2641,13500.0
2012-04-05 10:10:00,43.47,43.48,43.33,43.33,8100.0,42.2641,42.2739,42.128,42.128,8100.0
2012-04-05 10:15:00,43.3,43.42,43.3,43.42,7100.0,42.0989,42.2155,42.0989,42.2155,7100.0
2012-04-05 10:20:00,43.41,43.43,43.17,43.19,27100.0,42.2058,42.2253,41.9725,41.9919,27100.0
2012-04-05 10:25:00,43.22,43.27,43.15,43.17,6300.0,42.0211,42.0697,41.953,41.9725,6300.0
2012-04-05 10:30:00,43.18,43.2,43.09,43.12,6800.0,41.9822,42.0016,41.8947,41.9239,6800.0
2012-04-05 10:35:00,43.09,43.2,43.06,43.2,9800.0,41.8947,42.0016,41.8655,42.0016,9800.0
2012-04-05 10:40:00,43.22,43.41,43.22,43.32,14000.0,42.0211,42.2058,42.0211,42.1183,14000.0
2012-04-05 10:45:00,43.29,43.32,43.2,43.29,9500.0,42.0891,42.1183,42.0016,42.0891,9500.0
2012-04-05 10:50:00,43.31,43.31,43.18,43.21,8000.0,42.1086,42.1086,41.9822,42.0114,8000.0
2012-04-05 10:55:00,43.17,43.3,43.17,43.3,9000.0,41.9725,42.0989,41.9725,42.0989,9000.0
2012-04-05 11:00:00,43.32,43.33,43.26,43.3,10300.0,42.1183,42.128,42.06,42.0989,10300.0
2012-04-05 11:05:00,43.32,43.4,43.32,43.36,5000.0,42.1183,42.1961,42.1183,42.1572,5000.0
2012-04-05 11:10:00,43.36,43.43,43.36,43.43,3600.0,42.1572,42.2253,42.1572,42.2253,3600.0
2012-04-05 11:15:00,43.43,43.47,43.29,43.3,8800.0,42.2253,42.2641,42.0891,42.0989,8800.0
2012-04-05 11:20:00,43.29,43.32,43.27,43.27,5000.0,42.0891,42.1183,42.0697,42.0697,5000.0
2012-04-05 11:25:00,43.25,43.27,43.19,43.2,10400.0,42.0502,42.0697,41.9919,42.0016,10400.0
2012-04-05 11:30:00,43.19,43.19,43.07,43.08,11100.0,41.9919,41.9919,41.8752,41.885,11100.0
2012-04-05 11:35:00,43.08,43.14,43.07,43.12,4800.0,41.885,41.9433,41.8752,41.9239,4800.0
2012-04-05 11:40:00,43.11,43.15,43.1,43.11,9500.0,41.9141,41.953,41.9044,41.9141,9500.0
2012-04-05 11:45:00,43.1,43.1,42.99,42.99,11200.0,41.9044,41.9044,41.7975,41.7975,11200.0
2012-04-05 11:50:00,42.99,43.0,42.95,42.98,6400.0,41.7975,41.8072,41.7586,41.7877,6400.0
2012-04-05 11:55:00,42.97,43.11,42.96,43.09,6500.0,41.778,41.9141,41.7683,41.8947,6500.0
2012-04-05 12:00:00,43.11,43.13,43.04,43.1,6000.0,41.9141,41.9336,41.8461,41.9044,6000.0
2012-04-05 12:05:00,43.12,43.2,43.1,43.12,11600.0,41.9239,42.0016,41.9044,41.9239,11600.0
2012-04-05 12:10:00,43.11,43.14,43.03,43.03,6800.0,41.9141,41.9433,41.8364,41.8364,6800.0
2012-04-05 12:15:00,43.04,43.09,43.04,43.05,6300.0,41.8461,41.8947,41.8461,41.8558,6300.0
2012-04-05 12:20:00,43.06,43.07,43.02,43.06,5000.0,41.8655,41.8752,41.8266,41.8655,5000.0
2012-04-05 12:25:00,43.08,43.08,43.0,43.02,3200.0,41.885,41.885,41.8072,41.8266,3200.0
2012-04-05 12:30:00,43.02,43.03,42.95,43.03,11300.0,41.8266,41.8364,41.7586,41.8364,11300.0
2012-04-05 12:35:00,43.01,43.03,42.95,42.96,8100.0,41.8169,41.8364,41.7586,41.7683,8100.0
2012-04-05 12:40:00,42.95,43.0,42.95,43.0,3500.0,41.7586,41.8072,41.7586,41.8072,3500.0
2012-04-05 12:45:00,42.98,42.98,42.86,42.89,9800.0,41.7877,41.7877,41.6711,41.7002,9800.0
2012-04-05 12:50:00,42.88,42.89,42.83,42.84,8600.0,41.6905,41.7002,41.6419,41.6516,8600.0
2012-04-05 12:55:00,42.85,42.87,42.8,42.83,7900.0,41.6613,41.6808,41.6127,41.6419,7900.0
2012-04-05 13:00:00,42.83,42.94,42.83,42.86,11600.0,41.6419,41.7488,41.6419,41.6711,11600.0
2012-04-05 13:05:00,42.86,42.91,42.82,42.87,6200.0,41.6711,41.7197,41.6322,41.6808,6200.0
2012-04-05 13:10:00,42.88,42.91,42.86,42.87,4300.0,41.6905,41.7197,41.6711,41.6808,4300.0
2012-04-05 13:15:00,42.88,42.92,42.75,42.78,16100.0,41.6905,41.7294,41.5641,41.5933,16100.0
2012-04-05 13:20:00,42.77,42.83,42.75,42.8,4900.0,41.5836,41.6419,41.5641,41.6127,4900.0
2012-04-05 13:25:00,42.79,42.83,42.79,42.82,6600.0,41.603,41.6419,41.603,41.6322,6600.0
2012-04-05 13:30:00,42.83,42.84,42.79,42.83,7500.0,41.6419,41.6516,41.603,41.6419,7500.0
2012-04-05 13:35:00,42.83,42.91,42.82,42.91,4400.0,41.6419,41.7197,41.6322,41.7197,4400.0
2012-04-05 13:40:00,42.89,42.97,42.89,42.94,8800.0,41.7002,41.778,41.7002,41.7488,8800.0
2012-04-05 13:45:00,42.95,42.95,42.72,42.72,24200.0,41.7586,41.7586,41.535,41.535,24200.0
2012-04-05 13:50:00,42.73,42.74,42.67,42.67,8200.0,41.5447,41.5544,41.4863,41.4863,8200.0
2012-04-05 13:55:00,42.67,42.68,42.61,42.68,9500.0,41.4863,41.4961,41.428,41.4961,9500.0
2012-04-05 14:00:00,42.68,42.7,42.66,42.68,8900.0,41.4961,41.5155,41.4766,41.4961,8900.0
2012-04-05 14:05:00,42.7,42.73,42.67,42.68,5000.0,41.5155,41.5447,41.4863,41.4961,5000.0
2012-04-05 14:10:00,42.67,42.75,42.67,42.7,7500.0,41.4863,41.5641,41.4863,41.5155,7500.0
2012-04-05 14:15:00,42.7,42.79,42.7,42.74,9200.0,41.5155,41.603,41.5155,41.5544,9200.0
2012-04-05 14:20:00,42.75,42.77,42.7,42.76,10000.0,41.5641,41.5836,41.5155,41.5738,10000.0
2012-04-05 14:25:00,42.76,42.77,42.72,42.73,10100.0,41.5738,41.5836,41.535,41.5447,10100.0
2012-04-05 14:30:00,42.74,42.76,42.7,42.71,18900.0,41.5544,41.5738,41.5155,41.5252,18900.0
2012-04-05 14:35:00,42.72,42.73,42.7,42.7,11800.0,41.535,41.5447,41.5155,41.5155,11800.0
2012-04-05 14:40:00,42.7,42.73,42.67,42.71,7400.0,41.5155,41.5447,41.4863,41.5252,7400.0
2012-04-05 14:45:00,42.72,42.8,42.71,42.76,9800.0,41.535,41.6127,41.5252,41.5738,9800.0
2012-04-05 14:50:00,42.76,42.81,42.76,42.79,17200.0,41.5738,41.6225,41.5738,41.603,17200.0
2012-04-05 14:55:00,42.81,42.81,42.77,42.79,12200.0,41.6225,41.6225,41.5836,41.603,12200.0
2012-04-05 15:00:00,42.79,42.8,42.74,42.8,15500.0,41.603,41.6127,41.5544,41.6127,15500.0
2012-04-05 15:05:00,42.8,42.83,42.76,42.77,17800.0,41.6127,41.6419,41.5738,41.5836,17800.0
2012-04-05 15:10:00,42.75,42.76,42.72,42.72,18600.0,41.5641,41.5738,41.535,41.535,18600.0
2012-04-05 15:15:00,42.73,42.73,42.65,42.66,51100.0,41.5447,41.5447,41.4669,41.4766,51100.0
2012-04-05 15:20:00,42.66,42.76,42.65,42.75,22200.0,41.4766,41.5738,41.4669,41.5641,22200.0
2012-04-05 15:25:00,42.75,42.95,42.75,42.95,12900.0,41.5641,41.7586,41.5641,41.7586,12900.0
2012-04-05 15:30:00,42.96,42.98,42.89,42.91,28500.0,41.7683,41.7877,41.7002,41.7197,28500.0
2012-04-05 15:35:00,42.9,42.91,42.79,42.8,28900.0,41.71,41.7197,41.603,41.6127,28900.0
2012-04-05 15:40:00,42.82,42.93,42.81,42.9,35900.0,41.6322,41.7391,41.6225,41.71,35900.0
2012-04-05 15:45:00,42.9,42.95,42.87,42.88,37700.0,41.71,41.7586,41.6808,41.6905,37700.0
2012-04-05 15:50:00,42.89,42.91,42.84,42.86,33900.0,41.7002,41.7197,41.6516,41.6711,33900.0
2012-04-05 15:55:00,42.85,42.88,42.84,42.85,55700.0,41.6613,41.6905,41.6516,41.6613,55700.0
2012-04-09 09:30:00,41.28,41.44,40.6,41.06,165700.0,40.1349,40.2905,39.4738,39.921,165700.0
2012-04-09 09:35:00,41.06,41.39,41.02,41.3,88200.0,39.921,40.2418,39.8821,40.1543,88200.0
2012-04-09 09:40:00,41.32,41.41,41.24,41.39,58600.0,40.1738,40.2613,40.096,40.2418,58600.0
2012-04-09 09:45:00,41.39,41.44,41.11,41.17,84700.0,40.2418,40.2905,39.9696,40.0279,84700.0
2012-04-09 09:50:00,41.16,41.18,41.1,41.15,16400.0,40.0182,40.0377,39.9599,40.0085,16400.0
2012-04-09 09:55:00,41.14,41.17,41.1,41.16,19000.0,39.9988,40.0279,39.9599,40.0182,19000.0
2012-04-09 10:00:00,41.18,41.19,41.1,41.11,56700.0,40.0377,40.0474,39.9599,39.9696,56700.0
2012-04-09 10:05:00,41.1,41.19,41.1,41.16,36100.0,39.9599,40.0474,39.9599,40.0182,36100.0
2012-04-09 10:10:00,41.17,41.3,41.16,41.3,55500.0,40.0279,40.1543,40.0182,40.1543,55500.0
2012-04-09 10:15:00,41.3,41.34,41.16,41.18,54900.0,40.1543,40.1932,40.0182,40.0377,54900.0
2012-04-09 10:20:00,41.17,41.28,41.15,41.25,55000.0,40.0279,40.1349,40.0085,40.1057,55000.0
2012-04-09 10:25:00,41.25,41.32,41.16,41.23,26800.0,40.1057,40.1738,40.0182,40.0863,26800.0
2012-04-09 10:30:00,41.22,41.25,41.16,41.18,20600.0,40.0766,40.1057,40.0182,40.0377,20600.0
2012-04-09 10:35:00,41.2,41.25,41.2,41.21,15500.0,40.0571,40.1057,40.0571,40.0668,15500.0
2012-04-09 10:40:00,41.23,41.33,41.23,41.28,19700.0,40.0863,40.1835,40.0863,40.1349,19700.0
2012-04-09 10:45:00,41.28,41.31,41.21,41.23,19600.0,40.1349,40.1641,40.0668,40.0863,19600.0
2012-04-09 10:50:00,41.26,41.36,41.23,41.3,27900.0,40.1155,40.2127,40.0863,40.1543,27900.0
2012-04-09 10:55:00,41.28,41.42,41.28,41.3,19100.0,40.1349,40.271,40.1349,40.1543,19100.0
2012-04-09 11:00:00,41.3,41.3,41.15,41.2,26900.0,40.1543,40.1543,40.0085,40.0571,26900.0
2012-04-09 11:05:00,41.22,41.24,41.11,41.19,41000.0,40.0766,40.096,39.9696,40.0474,41000.0
2012-04-09 11:10:00,41.18,41.25,41.1,41.14,49400.0,40.0377,40.1057,39.9599,39.9988,49400.0
2012-04-09 11:15:00,41.14,41.28,41.1,41.27,37700.0,39.9988,40.1349,39.9599,40.1252,37700.0
2012-04-09 11:20:00,41.29,41.31,41.26,41.28,16100.0,40.1446,40.1641,40.1155,40.1349,16100.0
2012-04-09 11:25:00,41.28,41.31,41.25,41.3,14400.0,40.1349,40.1641,40.1057,40.1543,14400.0
2012-04-09 11:30:00,41.3,41.45,41.29,41.42,22600.0,40.1543,40.3002,40.1446,40.271,22600.0
2012-04-09 11:35:00,41.4,41.5,41.4,41.49,13200.0,40.2516,40.3488,40.2516,40.3391,13200.0
2012-04-09 11:40:00,41.5,41.51,41.48,41.5,9600.0,40.3488,40.3585,40.3293,40.3488,9600.0
2012-04-09 11:45:00,41.5,41.54,41.43,41.48,19300.0,40.3488,40.3877,40.2807,40.3293,19300.0
2012-04-09 11:50:00,41.49,41.5,41.45,41.46,12300.0,40.3391,40.3488,40.3002,40.3099,12300.0
2012-04-09 11:55:00,41.46,41.5,41.45,41.5,7900.0,40.3099,40.3488,40.3002,40.3488,7900.0
2012-04-09 12:00:00,41.49,41.62,41.49,41.55,16800.0,40.3391,40.4655,40.3391,40.3974,16800.0
2012-04-09 12:05:00,41.55,41.55,41.46,41.47,7700.0,40.3974,40.3974,40.3099,40.3196,7700.0
2012-04-09 12:10:00,41.47,41.53,41.46,41.48,10500.0,40.3196,40.378,40.3099,40.3293,10500.0
2012-04-09 12:15:00,41.5,41.54,41.48,41.5,6800.0,40.3488,40.3877,40.3293,40.3488,6800.0
2012-04-09 12:20:00,41.51,41.52,41.48,41.48,8800.0,40.3585,40.3682,40.3293,40.3293,8800.0
2012-04-09 12:25:00,41.47,41.51,41.45,41.46,6000.0,40.3196,40.3585,40.3002,40.3099,6000.0
2012-04-09 12:30:00,41.46,41.5,41.45,41.48,9000.0,40.3099,40.3488,40.3002,40.3293,9000.0
2012-04-09 12:35:00,41.5,41.66,41.48,41.6,16800.0,40.3488,40.5044,40.3293,40.446,16800.0
2012-04-09 12:40:00,41.62,41.63,41.53,41.59,17900.0,40.4655,40.4752,40.378,40.4363,17900.0
2012-04-09 12:45:00,41.59,41.65,41.58,41.6,12500.0,40.4363,40.4946,40.4266,40.446,12500.0
2012-04-09 12:50:00,41.6,41.61,41.57,41.6,13200.0,40.446,40.4557,40.4169,40.446,13200.0
2012-04-09 12:55:00,41.6,41.6,41.47,41.51,17900.0,40.446,40.446,40.3196,40.3585,17900.0
2012-04-09 13:00:00,41.5,41.51,41.48,41.5,9400.0,40.3488,40.3585,40.3293,40.3488,9400.0
2012-04-09 13:05:00,41.5,41.51,41.45,41.46,11700.0,40.3488,40.3585,40.3002,40.3099,11700.0
2012-04-09 13:10:00,41.49,41.51,41.47,41.48,9900.0,40.3391,40.3585,40.3196,40.3293,9900.0
2012-04-09 13:15:00,41.48,41.51,41.44,41.44,24300.0,40.3293,40.3585,40.2905,40.2905,24300.0
2012-04-09 13:20:00,41.45,41.46,41.32,41.39,36700.0,40.3002,40.3099,40.1738,40.2418,36700.0
2012-04-09 13:25:00,41.37,41.38,41.23,41.28,16000.0,40.2224,40.2321,40.0863,40.1349,16000.0
2012-04-09 13:30:00,41.3,41.31,41.22,41.29,14400.0,40.1543,40.1641,40.0766,40.1446,14400.0
2012-04-09 13:35:00,41.31,41.35,41.28,41.33,13900.0,40.1641,40.203,40.1349,40.1835,13900.0
2012-04-09 13:40:00,41.35,41.36,41.32,41.35,17900.0,40.203,40.2127,40.1738,40.203,17900.0
2012-04-09 13:45:00,41.34,41.34,41.25,41.27,21000.0,40.1932,40.1932,40.1057,40.1252,21000.0
2012-04-09 13:50:00,41.27,41.37,41.23,41.34,19300.0,40.1252,40.2224,40.0863,40.1932,19300.0
2012-04-09 13:55:00,41.35,41.35,41.28,41.35,19700.0,40.203,40.203,40.1349,40.203,19700.0
2012-04-09 14:00:00,41.32,41.35,41.21,41.23,16800.0,40.1738,40.203,40.0668,40.0863,16800.0
2012-04-09 14:05:00,41.23,41.3,41.23,41.28,10400.0,40.0863,40.1543,40.0863,40.1349,10400.0
2012-04-09 14:10:00,41.29,41.3,41.21,41.3,11800.0,40.1446,40.1543,40.0668,40.1543,11800.0
2012-04-09 14:15:00,41.28,41.32,41.26,41.31,19700.0,40.1349,40.1738,40.1155,40.1641,19700.0
2012-04-09 14:20:00,41.32,41.45,41.32,41.45,16000.0,40.1738,40.3002,40.1738,40.3002,16000.0
2012-04-09 14:25:00,41.45,41.49,41.4,41.47,18500.0,40.3002,40.3391,40.2516,40.3196,18500.0
2012-04-09 14:30:00,41.5,41.52,41.36,41.38,17800.0,40.3488,40.3682,40.2127,40.2321,17800.0
2012-04-09 14:35:00,41.37,41.41,41.33,41.37,17800.0,40.2224,40.2613,40.1835,40.2224,17800.0
2012-04-09 14:40:00,41.37,41.42,41.36,41.4,33700.0,40.2224,40.271,40.2127,40.2516,33700.0
2012-04-09 14:45:00,41.39,41.4,41.38,41.39,13600.0,40.2418,40.2516,40.2321,40.2418,13600.0
2012-04-09 14:50:00,41.4,41.43,41.34,41.39,27400.0,40.2516,40.2807,40.1932,40.2418,27400.0
2012-04-09 14:55:00,41.39,41.42,41.34,41.35,30900.0,40.2418,40.271,40.1932,40.203,30900.0
2012-04-09 15:00:00,41.37,41.4,41.36,41.39,20800.0,40.2224,40.2516,40.2127,40.2418,20800.0
2012-04-09 15:05:00,41.38,41.4,41.36,41.38,19400.0,40.2321,40.2516,40.2127,40.2321,19400.0
2012-04-09 15:10:00,41.38,41.4,41.36,41.4,24800.0,40.2321,40.2516,40.2127,40.2516,24800.0
2012-04-09 15:15:00,41.39,41.4,41.37,41.4,47600.0,40.2418,40.2516,40.2224,40.2516,47600.0
2012-04-09 15:20:00,41.39,41.42,41.38,41.42,33100.0,40.2418,40.271,40.2321,40.271,33100.0
2012-04-09 15:25:00,41.42,41.42,41.29,41.29,44300.0,40.271,40.271,40.1446,40.1446,44300.0
2012-04-09 15:30:00,41.28,41.41,41.26,41.37,44700.0,40.1349,40.2613,40.1155,40.2224,44700.0
2012-04-09 15:35:00,41.37,41.38,41.25,41.28,37500.0,40.2224,40.2321,40.1057,40.1349,37500.0
2012-04-09 15:40:00,41.29,41.34,41.27,41.32,47900.0,40.1446,40.1932,40.1252,40.1738,47900.0
2012-04-09 15:45:00,41.33,41.34,41.24,41.25,78700.0,40.1835,40.1932,40.096,40.1057,78700.0
2012-04-09 15:50:00,41.25,41.54,41.25,41.5,189700.0,40.1057,40.3877,40.1057,40.3488,189700.0
2012-04-09 15:55:00,41.5,41.54,41.46,41.51,191300.0,40.3488,40.3877,40.3099,40.3585,191300.0
2012-04-10 09:30:00,41.33,41.43,41.25,41.38,19500.0,40.1835,40.2807,40.1057,40.2321,19500.0
2012-04-10 09:35:00,41.42,41.42,41.14,41.15,16300.0,40.271,40.271,39.9988,40.0085,16300.0
2012-04-10 09:40:00,41.2,41.27,41.11,41.11,11500.0,40.0571,40.1252,39.9696,39.9696,11500.0
2012-04-10 09:45:00,41.11,41.17,41.01,41.01,16300.0,39.9696,40.0279,39.8724,39.8724,16300.0
2012-04-10 09:50:00,41.05,41.18,40.96,41.17,30700.0,39.9113,40.0377,39.8238,40.0279,30700.0
2012-04-10 09:55:00,41.18,41.18,41.01,41.01,12700.0,40.0377,40.0377,39.8724,39.8724,12700.0
2012-04-10 10:00:00,40.97,41.01,40.82,40.85,25900.0,39.8335,39.8724,39.6877,39.7168,25900.0
2012-04-10 10:05:00,40.84,40.85,40.69,40.69,31800.0,39.7071,39.7168,39.5613,39.5613,31800.0
2012-04-10 10:10:00,40.7,40.77,40.55,40.56,49900.0,39.571,39.639,39.4251,39.4349,49900.0
2012-04-10 10:15:00,40.56,40.57,40.4,40.42,48700.0,39.4349,39.4446,39.2793,39.2988,48700.0
2012-04-10 10:20:00,40.41,40.42,40.17,40.24,31100.0,39.289,39.2988,39.0557,39.1237,31100.0
2012-04-10 10:25:00,40.24,40.24,40.15,40.19,64200.0,39.1237,39.1237,39.0362,39.0751,64200.0
2012-04-10 10:30:00,40.18,40.21,39.9,39.93,135700.0,39.0654,39.0946,38.7932,38.8223,135700.0
2012-04-10 10:35:00,39.92,40.0,39.6,39.6,84400.0,38.8126,38.8904,38.5015,38.5015,84400.0
2012-04-10 10:40:00,39.61,39.68,39.24,39.26,185500.0,38.5112,38.5793,38.1515,38.1709,185500.0
2012-04-10 10:45:00,39.25,39.4,39.07,39.4,305400.0,38.1612,38.307,37.9862,38.307,305400.0
2012-04-10 10:50:00,39.4,39.4,39.25,39.26,107600.0,38.307,38.307,38.1612,38.1709,107600.0
2012-04-10 10:55:00,39.25,39.26,38.45,39.03,346600.0,38.1612,38.1709,37.3834,37.9473,346600.0
2012-04-10 11:00:00,39.02,39.24,38.88,39.15,90000.0,37.9376,38.1515,37.8015,38.064,90000.0
2012-04-10 11:05:00,39.17,39.17,38.63,38.81,121600.0,38.0834,38.0834,37.5584,37.7334,121600.0
2012-04-10 11:10:00,38.82,38.87,38.26,38.75,133600.0,37.7431,37.7917,37.1987,37.6751,133600.0
2012-04-10 11:15:00,38.75,38.98,38.75,38.94,70800.0,37.6751,37.8987,37.6751,37.8598,70800.0
2012-04-10 11:20:00,38.94,39.3,38.83,39.22,132900.0,37.8598,38.2098,37.7529,38.132,132900.0
2012-04-10 11:25:00,39.2,39.2,38.92,38.95,127200.0,38.1126,38.1126,37.8404,37.8695,127200.0
2012-04-10 11:30:00,38.96,39.0,38.65,38.89,63100.0,37.8793,37.9181,37.5779,37.8112,63100.0
2012-04-10 11:35:00,38.87,38.97,38.84,38.9,61500.0,37.7917,37.889,37.7626,37.8209,61500.0
2012-04-10 11:40:00,38.9,38.91,38.74,38.81,80700.0,37.8209,37.8306,37.6654,37.7334,80700.0
2012-04-10 11:45:00,38.82,38.92,38.71,38.77,40200.0,37.7431,37.8404,37.6362,37.6945,40200.0
2012-04-10 11:50:00,38.76,38.77,38.36,38.45,61100.0,37.6848,37.6945,37.2959,37.3834,61100.0
2012-04-10 11:55:00,38.42,38.46,38.32,38.39,86600.0,37.3542,37.3931,37.257,37.3251,86600.0
2012-04-10 12:00:00,38.36,38.65,38.33,38.48,54000.0,37.2959,37.5779,37.2667,37.4126,54000.0
2012-04-10 12:05:00,38.47,38.47,38.13,38.14,97000.0,37.4028,37.4028,37.0723,37.082,97000.0
2012-04-10 12:10:00,38.14,38.15,37.89,38.01,82700.0,37.082,37.0917,36.8389,36.9556,82700.0
2012-04-10 12:15:00,38.0,38.08,37.8,38.07,53100.0,36.9459,37.0237,36.7514,37.0139,53100.0
2012-04-10 12:20:00,38.07,38.2,37.94,38.13,74600.0,37.0139,37.1403,36.8875,37.0723,74600.0
2012-04-10 12:25:00,38.12,38.35,38.11,38.27,81500.0,37.0626,37.2862,37.0528,37.2084,81500.0
2012-04-10 12:30:00,38.29,38.43,38.25,38.43,69700.0,37.2278,37.364,37.1889,37.364,69700.0
2012-04-10 12:35:00,38.41,38.62,38.39,38.61,59500.0,37.3445,37.5487,37.3251,37.539,59500.0
2012-04-10 12:40:00,38.6,38.86,38.53,38.76,63600.0,37.5292,37.782,37.4612,37.6848,63600.0
2012-04-10 12:45:00,38.74,38.83,38.55,38.8,38300.0,37.6654,37.7529,37.4806,37.7237,38300.0
2012-04-10 12:50:00,38.76,38.81,38.6,38.61,36500.0,37.6848,37.7334,37.5292,37.539,36500.0
2012-04-10 12:55:00,38.63,38.79,38.61,38.7,28700.0,37.5584,37.714,37.539,37.6265,28700.0
2012-04-10 13:00:00,38.68,38.78,38.63,38.66,22500.0,37.607,37.7042,37.5584,37.5876,22500.0
2012-04-10 13:05:00,38.64,38.65,38.34,38.48,35300.0,37.5681,37.5779,37.2765,37.4126,35300.0
2012-04-10 13:10:00,38.48,38.55,38.4,38.44,25500.0,37.4126,37.4806,37.3348,37.3737,25500.0
2012-04-10 13:15:00,38.44,38.47,38.21,38.26,36400.0,37.3737,37.4028,37.1501,37.1987,36400.0
2012-04-10 13:20:00,38.29,38.62,38.27,38.55,29500.0,37.2278,37.5487,37.2084,37.4806,29500.0
2012-04-10 13:25:00,38.59,38.6,38.48,38.6,21000.0,37.5195,37.5292,37.4126,37.5292,21000.0
2012-04-10 13:30:00,38.58,38.68,38.37,38.49,34500.0,37.5098,37.607,37.3056,37.4223,34500.0
2012-04-10 13:35:00,38.49,38.49,38.37,38.43,18200.0,37.4223,37.4223,37.3056,37.364,18200.0
2012-04-10 13:40:00,38.42,38.8,38.4,38.79,41800.0,37.3542,37.7237,37.3348,37.714,41800.0
2012-04-10 13:45:00,38.79,38.95,38.72,38.75,28600.0,37.714,37.8695,37.6459,37.6751,28600.0
2012-04-10 13:50:00,38.75,38.9,38.73,38.75,30200.0,37.6751,37.8209,37.6556,37.6751,30200.0
2012-04-10 13:55:00,38.73,38.78,38.7,38.74,22100.0,37.6556,37.7042,37.6265,37.6654,22100.0
2012-04-10 14:00:00,38.74,38.82,38.59,38.59,20300.0,37.6654,37.7431,37.5195,37.5195,20300.0
2012-04-10 14:05:00,38.59,38.75,38.45,38.71,19200.0,37.5195,37.6751,37.3834,37.6362,19200.0
2012-04-10 14:10:00,38.77,38.82,38.63,38.8,21700.0,37.6945,37.7431,37.5584,37.7237,21700.0
2012-04-10 14:15:00,38.8,39.09,38.75,39.0,72300.0,37.7237,38.0056,37.6751,37.9181,72300.0
2012-04-10 14:20:00,39.0,39.17,38.88,39.03,93400.0,37.9181,38.0834,37.8015,37.9473,93400.0
2012-04-10 14:25:00,39.03,39.17,38.95,39.15,87400.0,37.9473,38.0834,37.8695,38.064,87400.0
2012-04-10 14:30:00,39.17,39.44,38.79,39.06,139000.0,38.0834,38.3459,37.714,37.9765,139000.0
2012-04-10 14:35:00,39.07,39.3,38.87,39.05,121200.0,37.9862,38.2098,37.7917,37.9668,121200.0
2012-04-10 14:40:00,39.04,39.31,38.96,39.31,77900.0,37.957,38.2195,37.8793,38.2195,77900.0
2012-04-10 14:45:00,39.31,39.43,39.05,39.4,104300.0,38.2195,38.3362,37.9668,38.307,104300.0
2012-04-10 14:50:00,39.44,39.5,39.0,39.05,141900.0,38.3459,38.4043,37.9181,37.9668,141900.0
2012-04-10 14:55:00,39.05,39.24,38.89,39.24,47500.0,37.9668,38.1515,37.8112,38.1515,47500.0
2012-04-10 15:00:00,39.24,39.35,39.01,39.09,105500.0,38.1515,38.2584,37.9279,38.0056,105500.0
2012-04-10 15:05:00,39.11,39.18,38.76,38.89,45700.0,38.0251,38.0931,37.6848,37.8112,45700.0
2012-04-10 15:10:00,38.93,39.05,38.65,38.76,92900.0,37.8501,37.9668,37.5779,37.6848,92900.0
2012-04-10 15:15:00,38.76,38.8,38.47,38.76,99100.0,37.6848,37.7237,37.4028,37.6848,99100.0
2012-04-10 15:20:00,38.78,38.78,38.5,38.65,41400.0,37.7042,37.7042,37.432,37.5779,41400.0
2012-04-10 15:25:00,38.64,38.65,38.26,38.42,84300.0,37.5681,37.5779,37.1987,37.3542,84300.0
2012-04-10 15:30:00,38.43,38.56,38.36,38.47,81600.0,37.364,37.4903,37.2959,37.4028,81600.0
2012-04-10 15:35:00,38.47,38.93,38.47,38.93,96100.0,37.4028,37.8501,37.4028,37.8501,96100.0
2012-04-10 15:40:00,38.88,38.93,38.75,38.81,73500.0,37.8015,37.8501,37.6751,37.7334,73500.0
2012-04-10 15:45:00,38.81,38.81,38.6,38.62,70500.0,37.7334,37.7334,37.5292,37.5487,70500.0
2012-04-10 15:50:00,38.6,38.64,38.47,38.56,103100.0,37.5292,37.5681,37.4028,37.4903,103100.0
2012-04-10 15:55:00,38.56,38.74,38.51,38.63,203500.0,37.4903,37.6654,37.4417,37.5584,203500.0
2012-04-11 09:30:00,39.26,39.75,39.17,39.31,74800.0,38.1709,38.6473,38.0834,38.2195,74800.0
2012-04-11 09:35:00,39.31,39.36,39.13,39.17,30400.0,38.2195,38.2682,38.0445,38.0834,30400.0
2012-04-11 09:40:00,39.19,39.27,39.03,39.18,35100.0,38.1029,38.1807,37.9473,38.0931,35100.0
2012-04-11 09:45:00,39.21,39.25,38.7,38.74,43400.0,38.1223,38.1612,37.6265,37.6654,43400.0
2012-04-11 09:50:00,38.74,38.78,38.45,38.51,47900.0,37.6654,37.7042,37.3834,37.4417,47900.0
2012-04-11 09:55:00,38.56,38.66,38.54,38.55,40700.0,37.4903,37.5876,37.4709,37.4806,40700.0
2012-04-11 10:00:00,38.55,38.76,38.53,38.76,79200.0,37.4806,37.6848,37.4612,37.6848,79200.0
2012-04-11 10:05:00,38.76,39.05,38.73,39.03,32600.0,37.6848,37.9668,37.6556,37.9473,32600.0
2012-04-11 10:10:00,39.03,39.12,39.0,39.0,48700.0,37.9473,38.0348,37.9181,37.9181,48700.0
2012-04-11 10:15:00,39.02,39.21,39.01,39.07,47100.0,37.9376,38.1223,37.9279,37.9862,47100.0
2012-04-11 10:20:00,39.09,39.1,38.98,39.03,14200.0,38.0056,38.0154,37.8987,37.9473,14200.0
2012-04-11 10:25:00,39.03,39.05,38.99,39.02,13300.0,37.9473,37.9668,37.9084,37.9376,13300.0
2012-04-11 10:30:00,39.03,39.29,39.03,39.23,20700.0,37.9473,38.2001,37.9473,38.1418,20700.0
2012-04-11 10:35:00,39.21,39.28,39.2,39.27,14600.0,38.1223,38.1904,38.1126,38.1807,14600.0
2012-04-11 10:40:00,39.27,39.39,39.27,39.33,25100.0,38.1807,38.2973,38.1807,38.239,25100.0
2012-04-11 10:45:00,39.33,39.38,39.27,39.27,14400.0,38.239,38.2876,38.1807,38.1807,14400.0
2012-04-11 10:50:00,39.28,39.36,39.2,39.26,16400.0,38.1904,38.2682,38.1126,38.1709,16400.0
2012-04-11 10:55:00,39.26,39.43,39.24,39.42,13800.0,38.1709,38.3362,38.1515,38.3265,13800.0
2012-04-11 11:00:00,39.42,39.43,39.33,39.42,13100.0,38.3265,38.3362,38.239,38.3265,13100.0
2012-04-11 11:05:00,39.43,39.43,39.17,39.3,17800.0,38.3362,38.3362,38.0834,38.2098,17800.0
2012-04-11 11:10:00,39.32,39.41,39.27,39.28,21100.0,38.2293,38.3168,38.1807,38.1904,21100.0
2012-04-11 11:15:00,39.28,39.29,39.21,39.26,15100.0,38.1904,38.2001,38.1223,38.1709,15100.0
2012-04-11 11:20:00,39.26,39.26,39.12,39.13,9800.0,38.1709,38.1709,38.0348,38.0445,9800.0
2012-04-11 11:25:00,39.11,39.26,39.03,39.12,20300.0,38.0251,38.1709,37.9473,38.0348,20300.0
2012-04-11 11:30:00,39.12,39.29,39.07,39.28,11200.0,38.0348,38.2001,37.9862,38.1904,11200.0
2012-04-11 11:35:00,39.29,39.34,39.23,39.23,7400.0,38.2001,38.2487,38.1418,38.1418,7400.0
2012-04-11 11:40:00,39.24,39.24,39.12,39.18,13700.0,38.1515,38.1515,38.0348,38.0931,13700.0
2012-04-11 11:45:00,39.17,39.23,39.15,39.17,10700.0,38.0834,38.1418,38.064,38.0834,10700.0
2012-04-11 11:50:00,39.15,39.21,39.1,39.1,9900.0,38.064,38.1223,38.0154,38.0154,9900.0
2012-04-11 11:55:00,39.1,39.11,39.06,39.09,9200.0,38.0154,38.0251,37.9765,38.0056,9200.0
2012-04-11 12:00:00,39.09,39.12,39.01,39.01,13600.0,38.0056,38.0348,37.9279,37.9279,13600.0
2012-04-11 12:05:00,39.01,39.05,38.93,38.99,16100.0,37.9279,37.9668,37.8501,37.9084,16100.0
2012-04-11 12:10:00,38.98,39.04,38.97,39.03,9000.0,37.8987,37.957,37.889,37.9473,9000.0
2012-04-11 12:15:00,39.02,39.04,38.97,39.03,7300.0,37.9376,37.957,37.889,37.9473,7300.0
2012-04-11 12:20:00,39.0,39.04,38.97,39.02,16800.0,37.9181,37.957,37.889,37.9376,16800.0
2012-04-11 12:25:00,39.02,39.04,38.96,39.04,8300.0,37.9376,37.957,37.8793,37.957,8300.0
2012-04-11 12:30:00,39.02,39.03,38.97,38.99,9200.0,37.9376,37.9473,37.889,37.9084,9200.0
2012-04-11 12:35:00,39.0,39.0,38.97,39.0,14300.0,37.9181,37.9181,37.889,37.9181,14300.0
2012-04-11 12:40:00,38.98,39.01,38.98,39.01,14100.0,37.8987,37.9279,37.8987,37.9279,14100.0
2012-04-11 12:45:00,39.02,39.02,38.98,39.0,23500.0,37.9376,37.9376,37.8987,37.9181,23500.0
2012-04-11 12:50:00,38.99,39.03,38.94,39.0,21700.0,37.9084,37.9473,37.8598,37.9181,21700.0
2012-04-11 12:55:00,39.0,39.03,38.97,39.01,13500.0,37.9181,37.9473,37.889,37.9279,13500.0
2012-04-11 13:00:00,39.02,39.09,38.97,39.08,20900.0,37.9376,38.0056,37.889,37.9959,20900.0
2012-04-11 13:05:00,39.08,39.08,39.0,39.01,17100.0,37.9959,37.9959,37.9181,37.9279,17100.0
2012-04-11 13:10:00,39.02,39.04,38.99,39.03,23300.0,37.9376,37.957,37.9084,37.9473,23300.0
2012-04-11 13:15:00,39.03,39.04,39.0,39.0,11300.0,37.9473,37.957,37.9181,37.9181,11300.0
2012-04-11 13:20:00,39.01,39.03,38.96,38.97,21600.0,37.9279,37.9473,37.8793,37.889,21600.0
2012-04-11 13:25:00,38.97,38.98,38.88,38.95,21100.0,37.889,37.8987,37.8015,37.8695,21100.0
2012-04-11 13:30:00,38.96,39.03,38.89,39.02,16700.0,37.8793,37.9473,37.8112,37.9376,16700.0
2012-04-11 13:35:00,38.99,39.01,38.95,39.0,4000.0,37.9084,37.9279,37.8695,37.9181,4000.0
2012-04-11 13:40:00,39.02,39.04,38.98,39.02,9300.0,37.9376,37.957,37.8987,37.9376,9300.0
2012-04-11 13:45:00,39.0,39.06,39.0,39.04,9600.0,37.9181,37.9765,37.9181,37.957,9600.0
2012-04-11 13:50:00,39.04,39.08,39.01,39.04,25500.0,37.957,37.9959,37.9279,37.957,25500.0
2012-04-11 13:55:00,39.04,39.05,39.03,39.03,19800.0,37.957,37.9668,37.9473,37.9473,19800.0
2012-04-11 14:00:00,39.04,39.04,38.97,39.02,11500.0,37.957,37.957,37.889,37.9376,11500.0
2012-04-11 14:05:00,39.05,39.12,39.01,39.01,16800.0,37.9668,38.0348,37.9279,37.9279,16800.0
2012-04-11 14:10:00,39.02,39.04,38.99,39.03,15800.0,37.9376,37.957,37.9084,37.9473,15800.0
2012-04-11 14:15:00,39.03,39.03,39.0,39.02,14600.0,37.9473,37.9473,37.9181,37.9376,14600.0
2012-04-11 14:20:00,39.02,39.05,38.99,39.02,20100.0,37.9376,37.9668,37.9084,37.9376,20100.0
2012-04-11 14:25:00,39.04,39.04,39.0,39.01,6400.0,37.957,37.957,37.9181,37.9279,6400.0
2012-04-11 14:30:00,39.01,39.03,38.84,38.93,35400.0,37.9279,37.9473,37.7626,37.8501,35400.0
2012-04-11 14:35:00,38.89,39.03,38.89,38.95,9600.0,37.8112,37.9473,37.8112,37.8695,9600.0
2012-04-11 14:40:00,38.93,38.98,38.88,38.97,12000.0,37.8501,37.8987,37.8015,37.889,12000.0
2012-04-11 14:45:00,38.96,38.99,38.91,38.95,10900.0,37.8793,37.9084,37.8306,37.8695,10900.0
2012-04-11 14:50:00,38.94,38.99,38.93,38.96,11700.0,37.8598,37.9084,37.8501,37.8793,11700.0
2012-04-11 14:55:00,38.98,39.02,38.92,38.97,11900.0,37.8987,37.9376,37.8404,37.889,11900.0
2012-04-11 15:00:00,38.99,39.06,38.95,38.96,9400.0,37.9084,37.9765,37.8695,37.8793,9400.0
2012-04-11 15:05:00,38.95,39.02,38.9,38.96,45000.0,37.8695,37.9376,37.8209,37.8793,45000.0
2012-04-11 15:10:00,38.96,39.03,38.94,39.01,26900.0,37.8793,37.9473,37.8598,37.9279,26900.0
2012-04-11 15:15:00,39.0,39.1,38.95,39.03,52100.0,37.9181,38.0154,37.8695,37.9473,52100.0
2012-04-11 15:20:00,39.03,39.06,38.94,39.0,20600.0,37.9473,37.9765,37.8598,37.9181,20600.0
2012-04-11 15:25:00,39.0,39.04,38.98,39.0,20800.0,37.9181,37.957,37.8987,37.9181,20800.0
2012-04-11 15:30:00,39.0,39.06,38.97,39.04,29700.0,37.9181,37.9765,37.889,37.957,29700.0
2012-04-11 15:35:00,39.04,39.04,38.96,38.98,29600.0,37.957,37.957,37.8793,37.8987,29600.0
2012-04-11 15:40:00,38.98,39.03,38.98,39.0,61200.0,37.8987,37.9473,37.8987,37.9181,61200.0
2012-04-11 15:45:00,39.0,39.03,38.99,38.99,57000.0,37.9181,37.9473,37.9084,37.9084,57000.0
2012-04-11 15:50:00,38.99,39.02,38.98,39.02,90000.0,37.9084,37.9376,37.8987,37.9376,90000.0
2012-04-11 15:55:00,39.03,39.07,39.0,39.07,55300.0,37.9473,37.9862,37.9181,37.9862,55300.0
2012-04-12 09:30:00,39.09,39.24,38.97,39.13,25000.0,38.0056,38.1515,37.889,38.0445,25000.0
2012-04-12 09:35:00,39.15,39.64,39.15,39.63,16400.0,38.064,38.5404,38.064,38.5307,16400.0
2012-04-12 09:40:00,39.64,40.2,39.64,39.94,66700.0,38.5404,39.0849,38.5404,38.8321,66700.0
2012-04-12 09:45:00,39.98,40.28,39.97,40.19,18700.0,38.871,39.1626,38.8612,39.0751,18700.0
2012-04-12 09:50:00,40.21,40.25,40.17,40.17,20600.0,39.0946,39.1335,39.0557,39.0557,20600.0
2012-04-12 09:55:00,40.18,40.54,40.16,40.53,43900.0,39.0654,39.4154,39.046,39.4057,43900.0
2012-04-12 10:00:00,40.56,40.7,40.48,40.48,25300.0,39.4349,39.571,39.3571,39.3571,25300.0
2012-04-12 10:05:00,40.53,40.55,40.33,40.44,17800.0,39.4057,39.4251,39.2112,39.3182,17800.0
2012-04-12 10:10:00,40.44,40.44,40.27,40.41,10400.0,39.3182,39.3182,39.1529,39.289,10400.0
2012-04-12 10:15:00,40.39,40.4,40.11,40.12,24300.0,39.2696,39.2793,38.9974,39.0071,24300.0
2012-04-12 10:20:00,40.14,40.34,40.14,40.14,15900.0,39.0265,39.221,39.0265,39.0265,15900.0
2012-04-12 10:25:00,40.17,40.27,40.13,40.13,10100.0,39.0557,39.1529,39.0168,39.0168,10100.0
2012-04-12 10:30:00,40.13,40.27,40.12,40.24,22800.0,39.0168,39.1529,39.0071,39.1237,22800.0
2012-04-12 10:35:00,40.26,40.31,40.2,40.29,23600.0,39.1432,39.1918,39.0849,39.1724,23600.0
2012-04-12 10:40:00,40.34,40.47,40.33,40.42,9300.0,39.221,39.3474,39.2112,39.2988,9300.0
2012-04-12 10:45:00,40.42,40.5,40.38,40.47,8900.0,39.2988,39.3765,39.2599,39.3474,8900.0
2012-04-12 10:50:00,40.49,40.59,40.46,40.52,8000.0,39.3668,39.464,39.3376,39.396,8000.0
2012-04-12 10:55:00,40.57,40.68,40.56,40.6,6700.0,39.4446,39.5515,39.4349,39.4738,6700.0
2012-04-12 11:00:00,40.6,40.66,40.56,40.65,11700.0,39.4738,39.5321,39.4349,39.5224,11700.0
2012-04-12 11:05:00,40.65,40.73,40.65,40.67,31200.0,39.5224,39.6002,39.5224,39.5418,31200.0
2012-04-12 11:10:00,40.67,40.72,40.61,40.67,10300.0,39.5418,39.5904,39.4835,39.5418,10300.0
2012-04-12 11:15:00,40.68,40.8,40.68,40.69,13000.0,39.5515,39.6682,39.5515,39.5613,13000.0
2012-04-12 11:20:00,40.71,40.79,40.68,40.76,9200.0,39.5807,39.6585,39.5515,39.6293,9200.0
2012-04-12 11:25:00,40.76,40.76,40.68,40.76,4700.0,39.6293,39.6293,39.5515,39.6293,4700.0
2012-04-12 11:30:00,40.76,40.78,40.57,40.6,6700.0,39.6293,39.6488,39.4446,39.4738,6700.0
2012-04-12 11:35:00,40.61,40.64,40.53,40.55,5600.0,39.4835,39.5126,39.4057,39.4251,5600.0
2012-04-12 11:40:00,40.54,40.62,40.52,40.57,6200.0,39.4154,39.4932,39.396,39.4446,6200.0
2012-04-12 11:45:00,40.57,40.58,40.5,40.5,6300.0,39.4446,39.4543,39.3765,39.3765,6300.0
2012-04-12 11:50:00,40.5,40.53,40.38,40.39,21700.0,39.3765,39.4057,39.2599,39.2696,21700.0
2012-04-12 11:55:00,40.42,40.45,40.39,40.4,17900.0,39.2988,39.3279,39.2696,39.2793,17900.0
2012-04-12 12:00:00,40.43,40.45,40.42,40.43,14200.0,39.3085,39.3279,39.2988,39.3085,14200.0
2012-04-12 12:05:00,40.44,40.45,40.38,40.4,5800.0,39.3182,39.3279,39.2599,39.2793,5800.0
2012-04-12 12:10:00,40.39,40.41,40.36,40.39,6100.0,39.2696,39.289,39.2404,39.2696,6100.0
2012-04-12 12:15:00,40.39,40.43,40.31,40.4,13700.0,39.2696,39.3085,39.1918,39.2793,13700.0
2012-04-12 12:20:00,40.38,40.41,40.35,40.35,5800.0,39.2599,39.289,39.2307,39.2307,5800.0
2012-04-12 12:25:00,40.36,40.53,40.36,40.45,13300.0,39.2404,39.4057,39.2404,39.3279,13300.0
2012-04-12 12:30:00,40.45,40.51,40.43,40.49,12900.0,39.3279,39.3863,39.3085,39.3668,12900.0
2012-04-12 12:35:00,40.47,40.47,40.36,40.4,15600.0,39.3474,39.3474,39.2404,39.2793,15600.0
2012-04-12 12:40:00,40.37,40.53,40.37,40.46,7500.0,39.2501,39.4057,39.2501,39.3376,7500.0
2012-04-12 12:45:00,40.46,40.48,40.39,40.39,3000.0,39.3376,39.3571,39.2696,39.2696,3000.0
2012-04-12 12:50:00,40.4,40.45,40.4,40.41,3600.0,39.2793,39.3279,39.2793,39.289,3600.0
2012-04-12 12:55:00,40.41,40.43,40.32,40.33,14300.0,39.289,39.3085,39.2015,39.2112,14300.0
2012-04-12 13:00:00,40.35,40.42,40.34,40.38,9000.0,39.2307,39.2988,39.221,39.2599,9000.0
2012-04-12 13:05:00,40.38,40.43,40.32,40.43,13400.0,39.2599,39.3085,39.2015,39.3085,13400.0
2012-04-12 13:10:00,40.44,40.49,40.38,40.41,17300.0,39.3182,39.3668,39.2599,39.289,17300.0
2012-04-12 13:15:00,40.43,40.56,40.4,40.5,23200.0,39.3085,39.4349,39.2793,39.3765,23200.0
2012-04-12 13:20:00,40.5,40.55,40.49,40.55,14700.0,39.3765,39.4251,39.3668,39.4251,14700.0
2012-04-12 13:25:00,40.54,40.64,40.5,40.64,8300.0,39.4154,39.5126,39.3765,39.5126,8300.0
2012-04-12 13:30:00,40.64,40.66,40.6,40.64,7000.0,39.5126,39.5321,39.4738,39.5126,7000.0
2012-04-12 13:35:00,40.65,40.69,40.65,40.68,4500.0,39.5224,39.5613,39.5224,39.5515,4500.0
2012-04-12 13:40:00,40.69,40.7,40.63,40.69,8400.0,39.5613,39.571,39.5029,39.5613,8400.0
2012-04-12 13:45:00,40.7,40.71,40.65,40.65,5300.0,39.571,39.5807,39.5224,39.5224,5300.0
2012-04-12 13:50:00,40.66,40.67,40.61,40.66,4200.0,39.5321,39.5418,39.4835,39.5321,4200.0
2012-04-12 13:55:00,40.63,40.65,40.5,40.62,12200.0,39.5029,39.5224,39.3765,39.4932,12200.0
2012-04-12 14:00:00,40.61,40.69,40.59,40.67,16700.0,39.4835,39.5613,39.464,39.5418,16700.0
2012-04-12 14:05:00,40.66,40.78,40.59,40.66,39900.0,39.5321,39.6488,39.464,39.5321,39900.0
2012-04-12 14:10:00,40.65,40.65,40.59,40.61,8700.0,39.5224,39.5224,39.464,39.4835,8700.0
2012-04-12 14:15:00,40.63,40.66,40.58,40.59,10200.0,39.5029,39.5321,39.4543,39.464,10200.0
2012-04-12 14:20:00,40.59,40.63,40.58,40.6,5400.0,39.464,39.5029,39.4543,39.4738,5400.0
2012-04-12 14:25:00,40.59,40.64,40.57,40.62,4500.0,39.464,39.5126,39.4446,39.4932,4500.0
2012-04-12 14:30:00,40.63,40.67,40.52,40.67,7700.0,39.5029,39.5418,39.396,39.5418,7700.0
2012-04-12 14:35:00,40.66,40.72,40.64,40.71,10700.0,39.5321,39.5904,39.5126,39.5807,10700.0
2012-04-12 14:40:00,40.71,40.73,40.68,40.73,4700.0,39.5807,39.6002,39.5515,39.6002,4700.0
2012-04-12 14:45:00,40.73,40.76,40.7,40.74,2500.0,39.6002,39.6293,39.571,39.6099,2500.0
2012-04-12 14:50:00,40.76,40.91,40.74,40.9,14500.0,39.6293,39.7752,39.6099,39.7654,14500.0
2012-04-12 14:55:00,40.88,40.88,40.8,40.84,6600.0,39.746,39.746,39.6682,39.7071,6600.0
2012-04-12 15:00:00,40.84,40.86,40.84,40.86,4400.0,39.7071,39.7265,39.7071,39.7265,4400.0
2012-04-12 15:05:00,40.87,40.91,40.84,40.9,7800.0,39.7363,39.7752,39.7071,39.7654,7800.0
2012-04-12 15:10:00,40.9,40.91,40.88,40.91,17000.0,39.7654,39.7752,39.746,39.7752,17000.0
2012-04-12 15:15:00,40.9,40.9,40.84,40.85,8000.0,39.7654,39.7654,39.7071,39.7168,8000.0
2012-04-12 15:20:00,40.85,40.86,40.82,40.84,9700.0,39.7168,39.7265,39.6877,39.7071,9700.0
2012-04-12 15:25:00,40.84,40.9,40.74,40.79,16400.0,39.7071,39.7654,39.6099,39.6585,16400.0
2012-04-12 15:30:00,40.78,40.83,40.74,40.8,19900.0,39.6488,39.6974,39.6099,39.6682,19900.0
2012-04-12 15:35:00,40.81,40.82,40.73,40.73,17100.0,39.6779,39.6877,39.6002,39.6002,17100.0
2012-04-12 15:40:00,40.73,40.84,40.69,40.78,32900.0,39.6002,39.7071,39.5613,39.6488,32900.0
2012-04-12 15:45:00,40.81,40.92,40.74,40.74,47000.0,39.6779,39.7849,39.6099,39.6099,47000.0
2012-04-12 15:50:00,40.76,40.8,40.66,40.7,51400.0,39.6293,39.6682,39.5321,39.571,51400.0
2012-04-12 15:55:00,40.69,40.7,40.36,40.66,339200.0,39.5613,39.571,39.2404,39.5321,339200.0
2012-04-13 09:30:00,40.53,40.53,40.12,40.15,15800.0,39.4057,39.4057,39.0071,39.0362,15800.0
2012-04-13 09:35:00,40.14,40.37,40.12,40.14,18500.0,39.0265,39.2501,39.0071,39.0265,18500.0
2012-04-13 09:40:00,40.14,40.55,40.12,40.48,41500.0,39.0265,39.4251,39.0071,39.3571,41500.0
2012-04-13 09:45:00,40.48,40.63,40.34,40.54,17300.0,39.3571,39.5029,39.221,39.4154,17300.0
2012-04-13 09:50:00,40.51,40.68,40.5,40.62,39700.0,39.3863,39.5515,39.3765,39.4932,39700.0
2012-04-13 09:55:00,40.57,40.62,40.34,40.34,17400.0,39.4446,39.4932,39.221,39.221,17400.0
2012-04-13 10:00:00,40.34,40.48,40.23,40.48,9400.0,39.221,39.3571,39.114,39.3571,9400.0
2012-04-13 10:05:00,40.48,40.53,40.42,40.5,14200.0,39.3571,39.4057,39.2988,39.3765,14200.0
2012-04-13 10:10:00,40.51,40.53,40.47,40.49,10600.0,39.3863,39.4057,39.3474,39.3668,10600.0
2012-04-13 10:15:00,40.46,40.51,40.3,40.35,14500.0,39.3376,39.3863,39.1821,39.2307,14500.0
2012-04-13 10:20:00,40.36,40.44,40.32,40.32,5900.0,39.2404,39.3182,39.2015,39.2015,5900.0
2012-04-13 10:25:00,40.28,40.38,40.2,40.3,12700.0,39.1626,39.2599,39.0849,39.1821,12700.0
2012-04-13 10:30:00,40.32,40.32,40.19,40.22,25500.0,39.2015,39.2015,39.0751,39.1043,25500.0
2012-04-13 10:35:00,40.21,40.38,40.16,40.31,16500.0,39.0946,39.2599,39.046,39.1918,16500.0
2012-04-13 10:40:00,40.29,40.3,40.11,40.15,56900.0,39.1724,39.1821,38.9974,39.0362,56900.0
2012-04-13 10:45:00,40.19,40.28,40.12,40.25,39600.0,39.0751,39.1626,39.0071,39.1335,39600.0
2012-04-13 10:50:00,40.26,40.4,40.21,40.4,19700.0,39.1432,39.2793,39.0946,39.2793,19700.0
2012-04-13 10:55:00,40.4,40.43,40.18,40.33,27300.0,39.2793,39.3085,39.0654,39.2112,27300.0
2012-04-13 11:00:00,40.34,40.34,40.25,40.27,17900.0,39.221,39.221,39.1335,39.1529,17900.0
2012-04-13 11:05:00,40.28,40.31,40.08,40.25,65300.0,39.1626,39.1918,38.9682,39.1335,65300.0
2012-04-13 11:10:00,40.21,40.59,40.1,40.59,73900.0,39.0946,39.464,38.9876,39.464,73900.0
2012-04-13 11:15:00,40.58,40.58,40.47,40.49,13900.0,39.4543,39.4543,39.3474,39.3668,13900.0
2012-04-13 11:20:00,40.47,40.57,40.41,40.41,9700.0,39.3474,39.4446,39.289,39.289,9700.0
2012-04-13 11:25:00,40.43,40.51,40.36,40.41,10200.0,39.3085,39.3863,39.2404,39.289,10200.0
2012-04-13 11:30:00,40.39,40.39,40.3,40.37,6500.0,39.2696,39.2696,39.1821,39.2501,6500.0
2012-04-13 11:35:00,40.34,40.45,40.32,40.35,8300.0,39.221,39.3279,39.2015,39.2307,8300.0
2012-04-13 11:40:00,40.37,40.4,40.31,40.32,11000.0,39.2501,39.2793,39.1918,39.2015,11000.0
2012-04-13 11:45:00,40.34,40.47,40.28,40.43,14200.0,39.221,39.3474,39.1626,39.3085,14200.0
2012-04-13 11:50:00,40.4,40.53,40.32,40.5,34400.0,39.2793,39.4057,39.2015,39.3765,34400.0
2012-04-13 11:55:00,40.49,40.65,40.39,40.57,48200.0,39.3668,39.5224,39.2696,39.4446,48200.0
2012-04-13 12:00:00,40.56,40.56,40.48,40.48,11200.0,39.4349,39.4349,39.3571,39.3571,11200.0
2012-04-13 12:05:00,40.5,40.53,40.38,40.5,19800.0,39.3765,39.4057,39.2599,39.3765,19800.0
2012-04-13 12:10:00,40.47,40.5,40.32,40.32,4300.0,39.3474,39.3765,39.2015,39.2015,4300.0
2012-04-13 12:15:00,40.33,40.38,40.29,40.32,12900.0,39.2112,39.2599,39.1724,39.2015,12900.0
2012-04-13 12:20:00,40.35,40.37,40.26,40.31,7500.0,39.2307,39.2501,39.1432,39.1918,7500.0
2012-04-13 12:25:00,40.32,40.33,40.24,40.28,10400.0,39.2015,39.2112,39.1237,39.1626,10400.0
2012-04-13 12:30:00,40.31,40.41,40.28,40.4,12400.0,39.1918,39.289,39.1626,39.2793,12400.0
2012-04-13 12:35:00,40.41,40.41,40.36,40.36,2400.0,39.289,39.289,39.2404,39.2404,2400.0
2012-04-13 12:40:00,40.36,40.38,40.28,40.29,8500.0,39.2404,39.2599,39.1626,39.1724,8500.0
2012-04-13 12:45:00,40.29,40.3,40.19,40.23,31100.0,39.1724,39.1821,39.0751,39.114,31100.0
2012-04-13 12:50:00,40.23,40.41,40.2,40.23,30000.0,39.114,39.289,39.0849,39.114,30000.0
2012-04-13 12:55:00,40.23,40.28,40.18,40.23,26200.0,39.114,39.1626,39.0654,39.114,26200.0
2012-04-13 13:00:00,40.23,40.38,40.22,40.38,13500.0,39.114,39.2599,39.1043,39.2599,13500.0
2012-04-13 13:05:00,40.39,40.52,40.38,40.51,9000.0,39.2696,39.396,39.2599,39.3863,9000.0
2012-04-13 13:10:00,40.5,40.62,40.48,40.59,8600.0,39.3765,39.4932,39.3571,39.464,8600.0
2012-04-13 13:15:00,40.59,40.61,40.49,40.49,12300.0,39.464,39.4835,39.3668,39.3668,12300.0
2012-04-13 13:20:00,40.48,40.55,40.36,40.49,38700.0,39.3571,39.4251,39.2404,39.3668,38700.0
2012-04-13 13:25:00,40.52,40.58,40.49,40.53,13000.0,39.396,39.4543,39.3668,39.4057,13000.0
2012-04-13 13:30:00,40.53,40.55,40.46,40.51,8100.0,39.4057,39.4251,39.3376,39.3863,8100.0
2012-04-13 13:35:00,40.49,40.66,40.48,40.66,9700.0,39.3668,39.5321,39.3571,39.5321,9700.0
2012-04-13 13:40:00,40.66,40.66,40.56,40.61,4200.0,39.5321,39.5321,39.4349,39.4835,4200.0
2012-04-13 13:45:00,40.63,40.64,40.52,40.54,13800.0,39.5029,39.5126,39.396,39.4154,13800.0
2012-04-13 13:50:00,40.55,40.57,40.47,40.48,16800.0,39.4251,39.4446,39.3474,39.3571,16800.0
2012-04-13 13:55:00,40.5,40.59,40.48,40.5,16100.0,39.3765,39.464,39.3571,39.3765,16100.0
2012-04-13 14:00:00,40.5,40.53,40.39,40.4,7600.0,39.3765,39.4057,39.2696,39.2793,7600.0
2012-04-13 14:05:00,40.42,40.51,40.38,40.44,12600.0,39.2988,39.3863,39.2599,39.3182,12600.0
2012-04-13 14:10:00,40.44,40.49,40.44,40.48,6400.0,39.3182,39.3668,39.3182,39.3571,6400.0
2012-04-13 14:15:00,40.46,40.48,40.41,40.44,8000.0,39.3376,39.3571,39.289,39.3182,8000.0
2012-04-13 14:20:00,40.46,40.57,40.46,40.56,15700.0,39.3376,39.4446,39.3376,39.4349,15700.0
2012-04-13 14:25:00,40.55,40.58,40.35,40.52,22000.0,39.4251,39.4543,39.2307,39.396,22000.0
2012-04-13 14:30:00,40.48,40.54,40.36,40.37,10200.0,39.3571,39.4154,39.2404,39.2501,10200.0
2012-04-13 14:35:00,40.39,40.42,40.3,40.31,25300.0,39.2696,39.2988,39.1821,39.1918,25300.0
2012-04-13 14:40:00,40.32,40.34,40.25,40.25,33500.0,39.2015,39.221,39.1335,39.1335,33500.0
2012-04-13 14:45:00,40.26,40.53,40.24,40.5,19800.0,39.1432,39.4057,39.1237,39.3765,19800.0
2012-04-13 14:50:00,40.51,40.53,40.29,40.37,16200.0,39.3863,39.4057,39.1724,39.2501,16200.0
2012-04-13 14:55:00,40.39,40.43,40.35,40.43,18900.0,39.2696,39.3085,39.2307,39.3085,18900.0
2012-04-13 15:00:00,40.41,40.49,40.39,40.49,13100.0,39.289,39.3668,39.2696,39.3668,13100.0
2012-04-13 15:05:00,40.49,40.54,40.46,40.52,13000.0,39.3668,39.4154,39.3376,39.396,13000.0
2012-04-13 15:10:00,40.53,40.56,40.48,40.5,11700.0,39.4057,39.4349,39.3571,39.3765,11700.0
2012-04-13 15:15:00,40.51,40.53,40.49,40.5,11300.0,39.3863,39.4057,39.3668,39.3765,11300.0
2012-04-13 15:20:00,40.5,40.51,40.39,40.39,26000.0,39.3765,39.3863,39.2696,39.2696,26000.0
2012-04-13 15:25:00,40.38,40.38,40.29,40.32,45700.0,39.2599,39.2599,39.1724,39.2015,45700.0
2012-04-13 15:30:00,40.31,40.33,40.25,40.28,49200.0,39.1918,39.2112,39.1335,39.1626,49200.0
2012-04-13 15:35:00,40.28,40.36,40.23,40.31,36500.0,39.1626,39.2404,39.114,39.1918,36500.0
2012-04-13 15:40:00,40.3,40.34,40.26,40.26,17700.0,39.1821,39.221,39.1432,39.1432,17700.0
2012-04-13 15:45:00,40.27,40.37,40.2,40.26,52300.0,39.1529,39.2501,39.0849,39.1432,52300.0
2012-04-13 15:50:00,40.26,40.31,40.21,40.27,48100.0,39.1432,39.1918,39.0946,39.1529,48100.0
2012-04-13 15:55:00,40.27,40.32,40.25,40.29,98100.0,39.1529,39.2015,39.1335,39.1724,98100.0
2012-04-16 09:30:00,40.62,41.15,40.62,40.89,34800.0,39.4932,40.0085,39.4932,39.7557,34800.0
2012-04-16 09:35:00,40.83,40.95,40.79,40.79,6800.0,39.6974,39.814,39.6585,39.6585,6800.0
2012-04-16 09:40:00,40.8,40.8,40.24,40.36,15600.0,39.6682,39.6682,39.1237,39.2404,15600.0
2012-04-16 09:45:00,40.36,40.46,40.26,40.32,16000.0,39.2404,39.3376,39.1432,39.2015,16000.0
2012-04-16 09:50:00,40.34,40.35,39.99,40.06,34000.0,39.221,39.2307,38.8807,38.9487,34000.0
2012-04-16 09:55:00,40.07,40.07,39.84,39.85,26700.0,38.9585,38.9585,38.7348,38.7446,26700.0
2012-04-16 10:00:00,39.84,39.84,39.46,39.55,25100.0,38.7348,38.7348,38.3654,38.4529,25100.0
2012-04-16 10:05:00,39.59,39.87,39.58,39.82,17400.0,38.4918,38.764,38.4821,38.7154,17400.0
2012-04-16 10:10:00,39.84,39.9,39.73,39.87,29500.0,38.7348,38.7932,38.6279,38.764,29500.0
2012-04-16 10:15:00,39.86,39.93,39.8,39.93,32400.0,38.7543,38.8223,38.696,38.8223,32400.0
2012-04-16 10:20:00,39.91,39.95,39.81,39.84,14000.0,38.8029,38.8418,38.7057,38.7348,14000.0
2012-04-16 10:25:00,39.82,39.87,39.8,39.84,15300.0,38.7154,38.764,38.696,38.7348,15300.0
2012-04-16 10:30:00,39.83,39.91,39.75,39.84,11000.0,38.7251,38.8029,38.6473,38.7348,11000.0
2012-04-16 10:35:00,39.79,39.8,39.59,39.61,40600.0,38.6862,38.696,38.4918,38.5112,40600.0
2012-04-16 10:40:00,39.61,39.7,39.61,39.66,11200.0,38.5112,38.5987,38.5112,38.5598,11200.0
2012-04-16 10:45:00,39.67,39.78,39.65,39.74,19300.0,38.5696,38.6765,38.5501,38.6376,19300.0
2012-04-16 10:50:00,39.73,39.81,39.68,39.7,11500.0,38.6279,38.7057,38.5793,38.5987,11500.0
2012-04-16 10:55:00,39.72,39.84,39.71,39.81,11100.0,38.6182,38.7348,38.6084,38.7057,11100.0
2012-04-16 11:00:00,39.84,39.92,39.81,39.83,9700.0,38.7348,38.8126,38.7057,38.7251,9700.0
2012-04-16 11:05:00,39.81,39.88,39.76,39.76,13900.0,38.7057,38.7737,38.6571,38.6571,13900.0
2012-04-16 11:10:00,39.81,39.9,39.8,39.83,6300.0,38.7057,38.7932,38.696,38.7251,6300.0
2012-04-16 11:15:00,39.81,39.83,39.69,39.75,17800.0,38.7057,38.7251,38.589,38.6473,17800.0
2012-04-16 11:20:00,39.75,39.86,39.71,39.79,26800.0,38.6473,38.7543,38.6084,38.6862,26800.0
2012-04-16 11:25:00,39.76,39.9,39.75,39.82,10000.0,38.6571,38.7932,38.6473,38.7154,10000.0
2012-04-16 11:30:00,39.81,39.81,39.69,39.75,21300.0,38.7057,38.7057,38.589,38.6473,21300.0
2012-04-16 11:35:00,39.72,39.79,39.65,39.77,23500.0,38.6182,38.6862,38.5501,38.6668,23500.0
2012-04-16 11:40:00,39.75,39.82,39.72,39.8,12200.0,38.6473,38.7154,38.6182,38.696,12200.0
2012-04-16 11:45:00,39.8,39.82,39.69,39.74,9200.0,38.696,38.7154,38.589,38.6376,9200.0
2012-04-16 11:50:00,39.79,39.83,39.66,39.69,8600.0,38.6862,38.7251,38.5598,38.589,8600.0
2012-04-16 11:55:00,39.7,39.78,39.65,39.77,20200.0,38.5987,38.6765,38.5501,38.6668,20200.0
2012-04-16 12:00:00,39.79,39.91,39.76,39.86,8100.0,38.6862,38.8029,38.6571,38.7543,8100.0
2012-04-16 12:05:00,39.86,39.86,39.79,39.84,7800.0,38.7543,38.7543,38.6862,38.7348,7800.0
2012-04-16 12:10:00,39.89,39.95,39.88,39.95,45300.0,38.7835,38.8418,38.7737,38.8418,45300.0
2012-04-16 12:15:00,39.95,40.03,39.92,39.96,13500.0,38.8418,38.9196,38.8126,38.8515,13500.0
2012-04-16 12:20:00,39.96,39.97,39.87,39.96,12000.0,38.8515,38.8612,38.764,38.8515,12000.0
2012-04-16 12:25:00,39.91,39.93,39.83,39.83,7100.0,38.8029,38.8223,38.7251,38.7251,7100.0
2012-04-16 12:30:00,39.87,39.88,39.65,39.65,4500.0,38.764,38.7737,38.5501,38.5501,4500.0
2012-04-16 12:35:00,39.63,39.74,39.56,39.73,12900.0,38.5307,38.6376,38.4626,38.6279,12900.0
2012-04-16 12:40:00,39.71,39.87,39.71,39.84,10100.0,38.6084,38.764,38.6084,38.7348,10100.0
2012-04-16 12:45:00,39.84,39.95,39.78,39.92,7900.0,38.7348,38.8418,38.6765,38.8126,7900.0
2012-04-16 12:50:00,39.93,39.93,39.74,39.74,2000.0,38.8223,38.8223,38.6376,38.6376,2000.0
2012-04-16 12:55:00,39.73,40.0,39.71,39.96,9400.0,38.6279,38.8904,38.6084,38.8515,9400.0
2012-04-16 13:00:00,39.98,40.0,39.95,39.98,6200.0,38.871,38.8904,38.8418,38.871,6200.0
2012-04-16 13:05:00,39.97,40.0,39.95,39.97,9800.0,38.8612,38.8904,38.8418,38.8612,9800.0
2012-04-16 13:10:00,39.97,40.1,39.95,40.1,8600.0,38.8612,38.9876,38.8418,38.9876,8600.0
2012-04-16 13:15:00,40.09,40.27,40.09,40.18,5700.0,38.9779,39.1529,38.9779,39.0654,5700.0
2012-04-16 13:20:00,40.17,40.25,40.13,40.14,4300.0,39.0557,39.1335,39.0168,39.0265,4300.0
2012-04-16 13:25:00,40.13,40.18,40.05,40.17,8200.0,39.0168,39.0654,38.939,39.0557,8200.0
2012-04-16 13:30:00,40.15,40.24,40.14,40.23,5200.0,39.0362,39.1237,39.0265,39.114,5200.0
2012-04-16 13:35:00,40.23,40.32,40.19,40.32,9800.0,39.114,39.2015,39.0751,39.2015,9800.0
2012-04-16 13:40:00,40.32,40.42,40.29,40.42,7500.0,39.2015,39.2988,39.1724,39.2988,7500.0
2012-04-16 13:45:00,40.44,40.48,40.37,40.45,4800.0,39.3182,39.3571,39.2501,39.3279,4800.0
2012-04-16 13:50:00,40.42,40.55,40.38,40.39,11300.0,39.2988,39.4251,39.2599,39.2696,11300.0
2012-04-16 13:55:00,40.42,40.64,40.42,40.48,18800.0,39.2988,39.5126,39.2988,39.3571,18800.0
2012-04-16 14:00:00,40.47,40.51,40.3,40.35,13900.0,39.3474,39.3863,39.1821,39.2307,13900.0
2012-04-16 14:05:00,40.34,40.47,40.34,40.41,16400.0,39.221,39.3474,39.221,39.289,16400.0
2012-04-16 14:10:00,40.39,40.51,40.38,40.48,18200.0,39.2696,39.3863,39.2599,39.3571,18200.0
2012-04-16 14:15:00,40.48,40.7,40.47,40.61,24100.0,39.3571,39.571,39.3474,39.4835,24100.0
2012-04-16 14:20:00,40.62,40.76,40.59,40.64,37100.0,39.4932,39.6293,39.464,39.5126,37100.0
2012-04-16 14:25:00,40.64,40.64,40.49,40.5,41700.0,39.5126,39.5126,39.3668,39.3765,41700.0
2012-04-16 14:30:00,40.48,40.57,40.42,40.52,18400.0,39.3571,39.4446,39.2988,39.396,18400.0
2012-04-16 14:35:00,40.51,40.54,40.32,40.33,17400.0,39.3863,39.4154,39.2015,39.2112,17400.0
2012-04-16 14:40:00,40.35,40.45,40.26,40.28,16700.0,39.2307,39.3279,39.1432,39.1626,16700.0
2012-04-16 14:45:00,40.29,40.43,40.28,40.43,16700.0,39.1724,39.3085,39.1626,39.3085,16700.0
2012-04-16 14:50:00,40.42,40.46,40.32,40.32,12600.0,39.2988,39.3376,39.2015,39.2015,12600.0
2012-04-16 14:55:00,40.32,40.32,40.21,40.24,16100.0,39.2015,39.2015,39.0946,39.1237,16100.0
2012-04-16 15:00:00,40.24,40.25,40.09,40.15,28300.0,39.1237,39.1335,38.9779,39.0362,28300.0
2012-04-16 15:05:00,40.12,40.23,40.12,40.19,21100.0,39.0071,39.114,39.0071,39.0751,21100.0
2012-04-16 15:10:00,40.18,40.3,40.17,40.2,19400.0,39.0654,39.1821,39.0557,39.0849,19400.0
2012-04-16 15:15:00,40.19,40.31,40.17,40.29,23300.0,39.0751,39.1918,39.0557,39.1724,23300.0
2012-04-16 15:20:00,40.3,40.36,40.2,40.36,41000.0,39.1821,39.2404,39.0849,39.2404,41000.0
2012-04-16 15:25:00,40.36,40.51,40.32,40.5,41900.0,39.2404,39.3863,39.2015,39.3765,41900.0
2012-04-16 15:30:00,40.49,40.55,40.38,40.4,53100.0,39.3668,39.4251,39.2599,39.2793,53100.0
2012-04-16 15:35:00,40.39,40.54,40.24,40.4,52800.0,39.2696,39.4154,39.1237,39.2793,52800.0
2012-04-16 15:40:00,40.4,40.53,40.39,40.46,34000.0,39.2793,39.4057,39.2696,39.3376,34000.0
2012-04-16 15:45:00,40.47,40.47,40.32,40.43,65100.0,39.3474,39.3474,39.2015,39.3085,65100.0
2012-04-16 15:50:00,40.42,40.47,40.23,40.23,68800.0,39.2988,39.3474,39.114,39.114,68800.0
2012-04-16 15:55:00,40.25,40.36,40.24,40.3,90500.0,39.1335,39.2404,39.1237,39.1821,90500.0
2012-04-17 09:30:00,40.76,41.02,40.7,40.96,20600.0,39.6293,39.8821,39.571,39.8238,20600.0
2012-04-17 09:35:00,40.97,41.1,40.76,41.0,20100.0,39.8335,39.9599,39.6293,39.8627,20100.0
2012-04-17 09:40:00,41.01,41.17,41.0,41.15,27700.0,39.8724,40.0279,39.8627,40.0085,27700.0
2012-04-17 09:45:00,41.15,41.16,40.9,40.94,45300.0,40.0085,40.0182,39.7654,39.8043,45300.0
2012-04-17 09:50:00,40.92,40.95,40.6,40.6,27700.0,39.7849,39.814,39.4738,39.4738,27700.0
2012-04-17 09:55:00,40.57,40.76,40.29,40.46,33300.0,39.4446,39.6293,39.1724,39.3376,33300.0
2012-04-17 10:00:00,40.46,40.75,40.41,40.75,37100.0,39.3376,39.6196,39.289,39.6196,37100.0
2012-04-17 10:05:00,40.73,40.92,40.73,40.8,27900.0,39.6002,39.7849,39.6002,39.6682,27900.0
2012-04-17 10:10:00,40.79,40.95,40.76,40.88,23900.0,39.6585,39.814,39.6293,39.746,23900.0
2012-04-17 10:15:00,40.86,40.95,40.73,40.89,19500.0,39.7265,39.814,39.6002,39.7557,19500.0
2012-04-17 10:20:00,40.9,40.93,40.73,40.79,7300.0,39.7654,39.7946,39.6002,39.6585,7300.0
2012-04-17 10:25:00,40.79,40.9,40.79,40.88,12500.0,39.6585,39.7654,39.6585,39.746,12500.0
2012-04-17 10:30:00,40.89,40.9,40.8,40.8,9000.0,39.7557,39.7654,39.6682,39.6682,9000.0
2012-04-17 10:35:00,40.8,40.87,40.75,40.87,9500.0,39.6682,39.7363,39.6196,39.7363,9500.0
2012-04-17 10:40:00,40.86,40.95,40.76,40.82,13700.0,39.7265,39.814,39.6293,39.6877,13700.0
2012-04-17 10:45:00,40.82,40.84,40.75,40.75,11300.0,39.6877,39.7071,39.6196,39.6196,11300.0
2012-04-17 10:50:00,40.76,40.95,40.75,40.94,7000.0,39.6293,39.814,39.6196,39.8043,7000.0
2012-04-17 10:55:00,40.92,40.95,40.86,40.9,8800.0,39.7849,39.814,39.7265,39.7654,8800.0
2012-04-17 11:00:00,40.89,41.09,40.88,40.95,38400.0,39.7557,39.9502,39.746,39.814,38400.0
2012-04-17 11:05:00,40.95,41.13,40.93,41.04,12200.0,39.814,39.9891,39.7946,39.9016,12200.0
2012-04-17 11:10:00,41.04,41.1,41.01,41.05,13400.0,39.9016,39.9599,39.8724,39.9113,13400.0
2012-04-17 11:15:00,41.05,41.13,41.05,41.13,8200.0,39.9113,39.9891,39.9113,39.9891,8200.0
2012-04-17 11:20:00,41.12,41.16,40.94,40.99,26400.0,39.9793,40.0182,39.8043,39.8529,26400.0
2012-04-17 11:25:00,40.96,41.0,40.87,41.0,10700.0,39.8238,39.8627,39.7363,39.8627,10700.0
2012-04-17 11:30:00,40.98,41.08,40.92,41.08,11300.0,39.8432,39.9404,39.7849,39.9404,11300.0
2012-04-17 11:35:00,41.07,41.08,41.02,41.02,5900.0,39.9307,39.9404,39.8821,39.8821,5900.0
2012-04-17 11:40:00,41.04,41.08,41.03,41.08,11200.0,39.9016,39.9404,39.8918,39.9404,11200.0
2012-04-17 11:45:00,41.04,41.08,41.03,41.05,12600.0,39.9016,39.9404,39.8918,39.9113,12600.0
2012-04-17 11:50:00,41.04,41.11,41.04,41.1,24700.0,39.9016,39.9696,39.9016,39.9599,24700.0
2012-04-17 11:55:00,41.09,41.13,41.06,41.1,10100.0,39.9502,39.9891,39.921,39.9599,10100.0
2012-04-17 12:00:00,41.1,41.12,40.99,41.0,17700.0,39.9599,39.9793,39.8529,39.8627,17700.0
2012-04-17 12:05:00,41.0,41.02,40.98,40.99,10300.0,39.8627,39.8821,39.8432,39.8529,10300.0
2012-04-17 12:10:00,41.01,41.01,40.94,40.95,13100.0,39.8724,39.8724,39.8043,39.814,13100.0
2012-04-17 12:15:00,40.93,41.0,40.93,41.0,9900.0,39.7946,39.8627,39.7946,39.8627,9900.0
2012-04-17 12:20:00,40.97,41.0,40.94,40.97,13700.0,39.8335,39.8627,39.8043,39.8335,13700.0
2012-04-17 12:25:00,40.98,41.01,40.95,41.01,5400.0,39.8432,39.8724,39.814,39.8724,5400.0
2012-04-17 12:30:00,41.0,41.03,40.98,41.0,10400.0,39.8627,39.8918,39.8432,39.8627,10400.0
2012-04-17 12:35:00,40.99,41.03,40.99,40.99,12100.0,39.8529,39.8918,39.8529,39.8529,12100.0
2012-04-17 12:40:00,41.0,41.01,40.97,41.01,12900.0,39.8627,39.8724,39.8335,39.8724,12900.0
2012-04-17 12:45:00,41.01,41.03,40.97,41.0,113700.0,39.8724,39.8918,39.8335,39.8627,113700.0
2012-04-17 12:50:00,41.0,41.01,40.94,41.01,12000.0,39.8627,39.8724,39.8043,39.8724,12000.0
2012-04-17 12:55:00,41.01,41.06,41.01,41.04,5900.0,39.8724,39.921,39.8724,39.9016,5900.0
2012-04-17 13:00:00,41.05,41.1,40.99,41.08,18900.0,39.9113,39.9599,39.8529,39.9404,18900.0
2012-04-17 13:05:00,41.09,41.1,41.02,41.03,24300.0,39.9502,39.9599,39.8821,39.8918,24300.0
2012-04-17 13:10:00,41.03,41.1,41.0,41.04,10400.0,39.8918,39.9599,39.8627,39.9016,10400.0
2012-04-17 13:15:00,41.04,41.08,41.02,41.08,7200.0,39.9016,39.9404,39.8821,39.9404,7200.0
2012-04-17 13:20:00,41.09,41.09,40.96,40.97,11500.0,39.9502,39.9502,39.8238,39.8335,11500.0
2012-04-17 13:25:00,40.98,41.03,40.95,41.03,24300.0,39.8432,39.8918,39.814,39.8918,24300.0
2012-04-17 13:30:00,41.04,41.05,41.02,41.02,13600.0,39.9016,39.9113,39.8821,39.8821,13600.0
2012-04-17 13:35:00,41.05,41.05,41.02,41.02,9400.0,39.9113,39.9113,39.8821,39.8821,9400.0
2012-04-17 13:40:00,41.02,41.15,41.02,41.05,41900.0,39.8821,40.0085,39.8821,39.9113,41900.0
2012-04-17 13:45:00,41.04,41.04,40.97,40.98,11600.0,39.9016,39.9016,39.8335,39.8432,11600.0
2012-04-17 13:50:00,40.99,41.0,40.9,40.98,10900.0,39.8529,39.8627,39.7654,39.8432,10900.0
2012-04-17 13:55:00,40.96,41.03,40.92,41.01,10200.0,39.8238,39.8918,39.7849,39.8724,10200.0
2012-04-17 14:00:00,41.01,41.02,40.98,41.0,15300.0,39.8724,39.8821,39.8432,39.8627,15300.0
2012-04-17 14:05:00,41.0,41.01,40.96,40.99,11800.0,39.8627,39.8724,39.8238,39.8529,11800.0
2012-04-17 14:10:00,40.99,41.01,40.93,40.99,15400.0,39.8529,39.8724,39.7946,39.8529,15400.0
2012-04-17 14:15:00,40.99,41.01,40.99,41.01,14200.0,39.8529,39.8724,39.8529,39.8724,14200.0
2012-04-17 14:20:00,41.0,41.05,40.98,41.01,14500.0,39.8627,39.9113,39.8432,39.8724,14500.0
2012-04-17 14:25:00,41.01,41.01,40.92,40.92,25900.0,39.8724,39.8724,39.7849,39.7849,25900.0
2012-04-17 14:30:00,40.93,40.96,40.89,40.9,40700.0,39.7946,39.8238,39.7557,39.7654,40700.0
2012-04-17 14:35:00,40.9,40.92,40.89,40.9,12400.0,39.7654,39.7849,39.7557,39.7654,12400.0
2012-04-17 14:40:00,40.91,40.92,40.86,40.92,15200.0,39.7752,39.7849,39.7265,39.7849,15200.0
2012-04-17 14:45:00,40.92,40.92,40.81,40.84,24600.0,39.7849,39.7849,39.6779,39.7071,24600.0
2012-04-17 14:50:00,40.82,41.03,40.82,41.01,49200.0,39.6877,39.8918,39.6877,39.8724,49200.0
2012-04-17 14:55:00,41.01,41.02,40.9,40.95,29500.0,39.8724,39.8821,39.7654,39.814,29500.0
2012-04-17 15:00:00,40.94,41.02,40.94,40.97,23700.0,39.8043,39.8821,39.8043,39.8335,23700.0
2012-04-17 15:05:00,40.99,41.02,40.96,41.0,11900.0,39.8529,39.8821,39.8238,39.8627,11900.0
2012-04-17 15:10:00,41.0,41.02,40.98,40.98,14300.0,39.8627,39.8821,39.8432,39.8432,14300.0
2012-04-17 15:15:00,40.97,41.02,40.95,41.02,25200.0,39.8335,39.8821,39.814,39.8821,25200.0
2012-04-17 15:20:00,41.02,41.02,40.99,41.0,54800.0,39.8821,39.8821,39.8529,39.8627,54800.0
2012-04-17 15:25:00,41.0,41.0,40.98,41.0,78800.0,39.8627,39.8627,39.8432,39.8627,78800.0
2012-04-17 15:30:00,41.0,41.0,40.93,40.97,37300.0,39.8627,39.8627,39.7946,39.8335,37300.0
2012-04-17 15:35:00,40.97,41.0,40.85,40.85,56000.0,39.8335,39.8627,39.7168,39.7168,56000.0
2012-04-17 15:40:00,40.87,41.0,40.86,40.99,43800.0,39.7363,39.8627,39.7265,39.8529,43800.0
2012-04-17 15:45:00,41.0,41.03,40.95,40.98,83300.0,39.8627,39.8918,39.814,39.8432,83300.0
2012-04-17 15:50:00,41.0,41.08,40.95,41.08,56700.0,39.8627,39.9404,39.814,39.9404,56700.0
2012-04-17 15:55:00,41.06,41.06,40.82,40.93,148800.0,39.921,39.921,39.6877,39.7946,148800.0
2012-04-18 09:30:00,44.3,44.5,43.63,43.76,517800.0,43.0711,43.2656,42.4197,42.5461,517800.0
2012-04-18 09:35:00,43.79,44.11,43.06,44.1,494800.0,42.5753,42.8864,41.8655,42.8767,494800.0
2012-04-18 09:40:00,44.1,44.31,43.76,44.06,336400.0,42.8767,43.0808,42.5461,42.8378,336400.0
2012-04-18 09:45:00,44.01,44.5,44.0,44.09,294800.0,42.7892,43.2656,42.7794,42.8669,294800.0
2012-04-18 09:50:00,44.09,44.2,44.04,44.2,94400.0,42.8669,42.9739,42.8183,42.9739,94400.0
2012-04-18 09:55:00,44.2,44.5,44.16,44.29,112200.0,42.9739,43.2656,42.935,43.0614,112200.0
2012-04-18 10:00:00,44.28,44.36,43.86,44.0,89100.0,43.0517,43.1295,42.6433,42.7794,89100.0
2012-04-18 10:05:00,44.02,44.24,43.96,44.08,58000.0,42.7989,43.0128,42.7406,42.8572,58000.0
2012-04-18 10:10:00,44.07,44.09,43.8,44.05,68100.0,42.8475,42.8669,42.585,42.8281,68100.0
2012-04-18 10:15:00,44.05,44.2,44.0,44.01,50100.0,42.8281,42.9739,42.7794,42.7892,50100.0
2012-04-18 10:20:00,44.05,44.15,43.95,43.99,74100.0,42.8281,42.9253,42.7308,42.7697,74100.0
2012-04-18 10:25:00,44.0,44.01,43.92,44.0,78200.0,42.7794,42.7892,42.7017,42.7794,78200.0
2012-04-18 10:30:00,44.0,44.01,43.78,43.89,85200.0,42.7794,42.7892,42.5655,42.6725,85200.0
2012-04-18 10:35:00,43.9,43.99,43.79,43.92,53500.0,42.6822,42.7697,42.5753,42.7017,53500.0
2012-04-18 10:40:00,43.91,43.95,43.84,43.92,22500.0,42.6919,42.7308,42.6239,42.7017,22500.0
2012-04-18 10:45:00,43.92,44.0,43.92,43.96,38200.0,42.7017,42.7794,42.7017,42.7406,38200.0
2012-04-18 10:50:00,44.0,44.24,43.98,44.21,92000.0,42.7794,43.0128,42.76,42.9836,92000.0
2012-04-18 10:55:00,44.2,44.21,44.07,44.17,53600.0,42.9739,42.9836,42.8475,42.9447,53600.0
2012-04-18 11:00:00,44.2,44.25,44.15,44.22,51500.0,42.9739,43.0225,42.9253,42.9933,51500.0
2012-04-18 11:05:00,44.22,44.25,43.93,44.1,43100.0,42.9933,43.0225,42.7114,42.8767,43100.0
2012-04-18 11:10:00,44.15,44.19,44.01,44.01,20800.0,42.9253,42.9642,42.7892,42.7892,20800.0
2012-04-18 11:15:00,44.01,44.04,43.85,44.02,25600.0,42.7892,42.8183,42.6336,42.7989,25600.0
2012-04-18 11:20:00,44.0,44.1,43.96,44.1,23700.0,42.7794,42.8767,42.7406,42.8767,23700.0
2012-04-18 11:25:00,44.09,44.25,44.06,44.23,46100.0,42.8669,43.0225,42.8378,43.0031,46100.0
2012-04-18 11:30:00,44.23,44.34,44.2,44.3,86100.0,43.0031,43.11,42.9739,43.0711,86100.0
2012-04-18 11:35:00,44.33,44.37,44.1,44.13,63700.0,43.1003,43.1392,42.8767,42.9058,63700.0
2012-04-18 11:40:00,44.13,44.25,44.0,44.2,90500.0,42.9058,43.0225,42.7794,42.9739,90500.0
2012-04-18 11:45:00,44.2,44.29,44.09,44.12,89800.0,42.9739,43.0614,42.8669,42.8961,89800.0
2012-04-18 11:50:00,44.11,44.27,44.1,44.25,81700.0,42.8864,43.042,42.8767,43.0225,81700.0
2012-04-18 11:55:00,44.29,45.06,44.24,44.87,309200.0,43.0614,43.81,43.0128,43.6253,309200.0
2012-04-18 12:00:00,44.88,45.38,44.86,45.19,282400.0,43.635,44.1212,43.6156,43.9364,282400.0
2012-04-18 12:05:00,45.18,45.45,45.1,45.11,156500.0,43.9267,44.1892,43.8489,43.8587,156500.0
2012-04-18 12:10:00,45.1,45.12,44.96,45.07,145800.0,43.8489,43.8684,43.7128,43.8198,145800.0
2012-04-18 12:15:00,45.08,45.13,44.91,45.1,78400.0,43.8295,43.8781,43.6642,43.8489,78400.0
2012-04-18 12:20:00,45.12,45.25,44.98,45.25,128300.0,43.8684,43.9948,43.7323,43.9948,128300.0
2012-04-18 12:25:00,45.22,45.6,45.18,45.6,164600.0,43.9656,44.3351,43.9267,44.3351,164600.0
2012-04-18 12:30:00,45.6,46.06,45.51,46.05,144600.0,44.3351,44.7823,44.2476,44.7726,144600.0
2012-04-18 12:35:00,46.05,46.54,45.84,46.0,259600.0,44.7726,45.249,44.5684,44.724,259600.0
2012-04-18 12:40:00,46.0,46.0,45.86,45.98,73500.0,44.724,44.724,44.5878,44.7045,73500.0
2012-04-18 12:45:00,45.99,46.08,45.83,46.06,243500.0,44.7142,44.8017,44.5587,44.7823,243500.0
2012-04-18 12:50:00,46.05,46.29,46.05,46.29,85500.0,44.7726,45.0059,44.7726,45.0059,85500.0
2012-04-18 12:55:00,46.28,46.35,46.19,46.34,110900.0,44.9962,45.0643,44.9087,45.0545,110900.0
2012-04-18 13:00:00,46.34,46.57,46.25,46.57,107400.0,45.0545,45.2782,44.967,45.2782,107400.0
2012-04-18 13:05:00,46.54,46.7,46.5,46.67,89000.0,45.249,45.4045,45.2101,45.3754,89000.0
2012-04-18 13:10:00,46.64,46.68,46.4,46.57,88500.0,45.3462,45.3851,45.1129,45.2782,88500.0
2012-04-18 13:15:00,46.57,46.58,46.39,46.44,44100.0,45.2782,45.2879,45.1031,45.1518,44100.0
2012-04-18 13:20:00,46.44,46.46,45.95,46.4,168600.0,45.1518,45.1712,44.6754,45.1129,168600.0
2012-04-18 13:25:00,46.36,46.4,46.28,46.3,62600.0,45.074,45.1129,44.9962,45.0156,62600.0
2012-04-18 13:30:00,46.3,46.32,45.77,45.78,126800.0,45.0156,45.0351,44.5003,44.5101,126800.0
2012-04-18 13:35:00,45.8,45.9,45.72,45.74,89400.0,44.5295,44.6267,44.4517,44.4712,89400.0
2012-04-18 13:40:00,45.75,45.8,45.12,45.34,121800.0,44.4809,44.5295,43.8684,44.0823,121800.0
2012-04-18 13:45:00,45.38,45.49,45.24,45.29,59000.0,44.1212,44.2281,43.985,44.0337,59000.0
2012-04-18 13:50:00,45.3,45.34,45.1,45.24,75300.0,44.0434,44.0823,43.8489,43.985,75300.0
2012-04-18 13:55:00,45.24,45.29,45.13,45.26,38300.0,43.985,44.0337,43.8781,44.0045,38300.0
2012-04-18 14:00:00,45.24,45.41,45.19,45.29,54800.0,43.985,44.1503,43.9364,44.0337,54800.0
2012-04-18 14:05:00,45.29,45.47,45.22,45.32,46300.0,44.0337,44.2087,43.9656,44.0628,46300.0
2012-04-18 14:10:00,45.31,45.31,45.06,45.28,86900.0,44.0531,44.0531,43.81,44.0239,86900.0
2012-04-18 14:15:00,45.24,45.58,45.17,45.58,56100.0,43.985,44.3156,43.917,44.3156,56100.0
2012-04-18 14:20:00,45.56,45.86,45.44,45.63,50700.0,44.2962,44.5878,44.1795,44.3642,50700.0
2012-04-18 14:25:00,45.63,45.77,45.63,45.73,35200.0,44.3642,44.5003,44.3642,44.4615,35200.0
2012-04-18 14:30:00,45.73,45.86,45.68,45.85,54700.0,44.4615,44.5878,44.4128,44.5781,54700.0
2012-04-18 14:35:00,45.84,46.0,45.79,45.92,56800.0,44.5684,44.724,44.5198,44.6462,56800.0
2012-04-18 14:40:00,45.93,46.2,45.89,46.15,77300.0,44.6559,44.9184,44.617,44.8698,77300.0
2012-04-18 14:45:00,46.16,46.34,45.92,46.17,105000.0,44.8795,45.0545,44.6462,44.8892,105000.0
2012-04-18 14:50:00,46.16,46.2,46.03,46.09,32100.0,44.8795,44.9184,44.7531,44.8115,32100.0
2012-04-18 14:55:00,46.09,46.21,46.05,46.12,28200.0,44.8115,44.9281,44.7726,44.8406,28200.0
2012-04-18 15:00:00,46.12,46.34,46.12,46.23,57200.0,44.8406,45.0545,44.8406,44.9476,57200.0
2012-04-18 15:05:00,46.24,46.32,46.08,46.11,40300.0,44.9573,45.0351,44.8017,44.8309,40300.0
2012-04-18 15:10:00,46.12,46.33,46.11,46.29,49900.0,44.8406,45.0448,44.8309,45.0059,49900.0
2012-04-18 15:15:00,46.28,46.31,45.94,45.97,51300.0,44.9962,45.0254,44.6656,44.6948,51300.0
2012-04-18 15:20:00,45.98,46.06,45.85,46.05,57900.0,44.7045,44.7823,44.5781,44.7726,57900.0
2012-04-18 15:25:00,46.04,46.1,45.9,45.95,60000.0,44.7629,44.8212,44.6267,44.6754,60000.0
2012-04-18 15:30:00,45.95,46.13,45.94,46.04,50200.0,44.6754,44.8504,44.6656,44.7629,50200.0
2012-04-18 15:35:00,46.02,46.14,46.0,46.11,49500.0,44.7434,44.8601,44.724,44.8309,49500.0
2012-04-18 15:40:00,46.11,46.17,45.98,46.09,63000.0,44.8309,44.8892,44.7045,44.8115,63000.0
2012-04-18 15:45:00,46.07,46.11,45.97,46.04,75600.0,44.792,44.8309,44.6948,44.7629,75600.0
2012-04-18 15:50:00,46.05,46.12,45.53,45.7,255100.0,44.7726,44.8406,44.267,44.4323,255100.0
2012-04-18 15:55:00,45.7,45.93,45.68,45.77,222400.0,44.4323,44.6559,44.4128,44.5003,222400.0
2012-04-19 09:30:00,45.85,46.0,45.28,45.35,85700.0,44.5781,44.724,44.0239,44.092,85700.0
2012-04-19 09:35:00,45.34,45.51,45.1,45.39,49300.0,44.0823,44.2476,43.8489,44.1309,49300.0
2012-04-19 09:40:00,45.34,45.73,45.33,45.73,38200.0,44.0823,44.4615,44.0725,44.4615,38200.0
2012-04-19 09:45:00,45.77,46.24,45.75,46.22,91400.0,44.5003,44.9573,44.4809,44.9379,91400.0
2012-04-19 09:50:00,46.24,46.26,46.16,46.24,52300.0,44.9573,44.9768,44.8795,44.9573,52300.0
2012-04-19 09:55:00,46.24,46.43,46.21,46.3,58500.0,44.9573,45.142,44.9281,45.0156,58500.0
2012-04-19 10:00:00,46.29,46.49,45.42,45.42,68000.0,45.0059,45.2004,44.1601,44.1601,68000.0
2012-04-19 10:05:00,45.43,45.88,45.37,45.88,46800.0,44.1698,44.6073,44.1114,44.6073,46800.0
2012-04-19 10:10:00,45.89,46.08,45.81,45.96,37900.0,44.617,44.8017,44.5392,44.6851,37900.0
2012-04-19 10:15:00,45.92,45.94,45.6,45.73,42200.0,44.6462,44.6656,44.3351,44.4615,42200.0
2012-04-19 10:20:00,45.75,45.96,45.75,45.96,33700.0,44.4809,44.6851,44.4809,44.6851,33700.0
2012-04-19 10:25:00,45.96,46.12,45.85,46.04,42300.0,44.6851,44.8406,44.5781,44.7629,42300.0
2012-04-19 10:30:00,46.05,46.57,46.03,46.46,30100.0,44.7726,45.2782,44.7531,45.1712,30100.0
2012-04-19 10:35:00,46.47,46.63,46.34,46.4,52800.0,45.1809,45.3365,45.0545,45.1129,52800.0
2012-04-19 10:40:00,46.41,46.48,46.38,46.43,20600.0,45.1226,45.1906,45.0934,45.142,20600.0
2012-04-19 10:45:00,46.45,46.48,46.32,46.36,20700.0,45.1615,45.1906,45.0351,45.074,20700.0
2012-04-19 10:50:00,46.34,46.48,46.34,46.4,9400.0,45.0545,45.1906,45.0545,45.1129,9400.0
2012-04-19 10:55:00,46.43,46.48,46.27,46.33,23700.0,45.142,45.1906,44.9865,45.0448,23700.0
2012-04-19 11:00:00,46.35,46.46,46.35,46.39,13100.0,45.0643,45.1712,45.0643,45.1031,13100.0
2012-04-19 11:05:00,46.41,46.48,46.23,46.24,13700.0,45.1226,45.1906,44.9476,44.9573,13700.0
2012-04-19 11:10:00,46.23,46.31,46.14,46.2,14900.0,44.9476,45.0254,44.8601,44.9184,14900.0
2012-04-19 11:15:00,46.22,46.48,46.21,46.43,22300.0,44.9379,45.1906,44.9281,45.142,22300.0
2012-04-19 11:20:00,46.44,46.48,46.4,46.4,15400.0,45.1518,45.1906,45.1129,45.1129,15400.0
2012-04-19 11:25:00,46.41,46.45,46.38,46.41,8200.0,45.1226,45.1615,45.0934,45.1226,8200.0
2012-04-19 11:30:00,46.44,46.45,46.22,46.33,31200.0,45.1518,45.1615,44.9379,45.0448,31200.0
2012-04-19 11:35:00,46.33,46.33,46.2,46.28,14300.0,45.0448,45.0448,44.9184,44.9962,14300.0
2012-04-19 11:40:00,46.28,46.48,46.26,46.41,28500.0,44.9962,45.1906,44.9768,45.1226,28500.0
2012-04-19 11:45:00,46.4,46.44,46.19,46.41,25500.0,45.1129,45.1518,44.9087,45.1226,25500.0
2012-04-19 11:50:00,46.41,46.48,46.38,46.41,11200.0,45.1226,45.1906,45.0934,45.1226,11200.0
2012-04-19 11:55:00,46.43,46.46,46.33,46.36,9800.0,45.142,45.1712,45.0448,45.074,9800.0
2012-04-19 12:00:00,46.37,46.38,46.18,46.21,40700.0,45.0837,45.0934,44.899,44.9281,40700.0
2012-04-19 12:05:00,46.21,46.21,45.96,45.96,52900.0,44.9281,44.9281,44.6851,44.6851,52900.0
2012-04-19 12:10:00,45.96,46.05,45.84,46.02,18500.0,44.6851,44.7726,44.5684,44.7434,18500.0
2012-04-19 12:15:00,46.02,46.12,45.97,46.09,21300.0,44.7434,44.8406,44.6948,44.8115,21300.0
2012-04-19 12:20:00,46.12,46.2,46.1,46.1,17900.0,44.8406,44.9184,44.8212,44.8212,17900.0
2012-04-19 12:25:00,46.11,46.13,46.06,46.07,9800.0,44.8309,44.8504,44.7823,44.792,9800.0
2012-04-19 12:30:00,46.08,46.14,46.0,46.02,16600.0,44.8017,44.8601,44.724,44.7434,16600.0
2012-04-19 12:35:00,46.01,46.1,45.97,46.06,10400.0,44.7337,44.8212,44.6948,44.7823,10400.0
2012-04-19 12:40:00,46.06,46.12,45.97,45.99,17100.0,44.7823,44.8406,44.6948,44.7142,17100.0
2012-04-19 12:45:00,45.98,46.11,45.97,46.0,10700.0,44.7045,44.8309,44.6948,44.724,10700.0
2012-04-19 12:50:00,46.02,46.05,45.99,46.05,14200.0,44.7434,44.7726,44.7142,44.7726,14200.0
2012-04-19 12:55:00,46.01,46.09,45.98,45.99,10500.0,44.7337,44.8115,44.7045,44.7142,10500.0
2012-04-19 13:00:00,46.0,46.05,45.98,46.0,9700.0,44.724,44.7726,44.7045,44.724,9700.0
2012-04-19 13:05:00,46.0,46.05,45.98,46.02,21400.0,44.724,44.7726,44.7045,44.7434,21400.0
2012-04-19 13:10:00,46.02,46.08,45.9,45.96,26900.0,44.7434,44.8017,44.6267,44.6851,26900.0
2012-04-19 13:15:00,45.98,46.06,45.96,45.99,8600.0,44.7045,44.7823,44.6851,44.7142,8600.0
2012-04-19 13:20:00,45.97,45.99,45.83,45.91,21500.0,44.6948,44.7142,44.5587,44.6365,21500.0
2012-04-19 13:25:00,45.91,45.93,45.78,45.79,17400.0,44.6365,44.6559,44.5101,44.5198,17400.0
2012-04-19 13:30:00,45.78,45.96,45.78,45.9,16600.0,44.5101,44.6851,44.5101,44.6267,16600.0
2012-04-19 13:35:00,45.9,45.98,45.8,45.94,66200.0,44.6267,44.7045,44.5295,44.6656,66200.0
2012-04-19 13:40:00,45.94,45.97,45.92,45.93,38800.0,44.6656,44.6948,44.6462,44.6559,38800.0
2012-04-19 13:45:00,45.93,46.01,45.88,45.89,41000.0,44.6559,44.7337,44.6073,44.617,41000.0
2012-04-19 13:50:00,45.9,45.95,45.84,45.87,59700.0,44.6267,44.6754,44.5684,44.5976,59700.0
2012-04-19 13:55:00,45.9,45.92,45.5,45.5,22500.0,44.6267,44.6462,44.2378,44.2378,22500.0
2012-04-19 14:00:00,45.51,45.7,45.48,45.7,15100.0,44.2476,44.4323,44.2184,44.4323,15100.0
2012-04-19 14:05:00,45.67,45.71,45.58,45.68,23700.0,44.4031,44.442,44.3156,44.4128,23700.0
2012-04-19 14:10:00,45.71,45.71,45.42,45.48,17600.0,44.442,44.442,44.1601,44.2184,17600.0
2012-04-19 14:15:00,45.46,45.51,45.41,45.47,19800.0,44.1989,44.2476,44.1503,44.2087,19800.0
2012-04-19 14:20:00,45.5,45.52,45.4,45.5,13500.0,44.2378,44.2573,44.1406,44.2378,13500.0
2012-04-19 14:25:00,45.5,45.52,45.2,45.2,24400.0,44.2378,44.2573,43.9462,43.9462,24400.0
2012-04-19 14:30:00,45.2,45.25,44.95,44.96,40700.0,43.9462,43.9948,43.7031,43.7128,40700.0
2012-04-19 14:35:00,45.0,45.09,44.91,45.09,31400.0,43.7517,43.8392,43.6642,43.8392,31400.0
2012-04-19 14:40:00,45.04,45.18,44.99,45.18,15200.0,43.7906,43.9267,43.742,43.9267,15200.0
2012-04-19 14:45:00,45.19,45.2,45.04,45.16,20400.0,43.9364,43.9462,43.7906,43.9073,20400.0
2012-04-19 14:50:00,45.17,45.25,45.1,45.18,25800.0,43.917,43.9948,43.8489,43.9267,25800.0
2012-04-19 14:55:00,45.18,45.21,45.05,45.06,13500.0,43.9267,43.9559,43.8003,43.81,13500.0
2012-04-19 15:00:00,45.07,45.15,45.03,45.09,29700.0,43.8198,43.8975,43.7809,43.8392,29700.0
2012-04-19 15:05:00,45.07,45.1,44.98,45.1,20300.0,43.8198,43.8489,43.7323,43.8489,20300.0
2012-04-19 15:10:00,45.1,45.12,44.97,45.05,26700.0,43.8489,43.8684,43.7225,43.8003,26700.0
2012-04-19 15:15:00,45.02,45.23,44.96,45.2,35000.0,43.7711,43.9753,43.7128,43.9462,35000.0
2012-04-19 15:20:00,45.22,45.3,45.15,45.24,24300.0,43.9656,44.0434,43.8975,43.985,24300.0
2012-04-19 15:25:00,45.23,45.39,45.15,45.37,23900.0,43.9753,44.1309,43.8975,44.1114,23900.0
2012-04-19 15:30:00,45.39,45.4,45.3,45.36,40400.0,44.1309,44.1406,44.0434,44.1017,40400.0
2012-04-19 15:35:00,45.36,45.47,45.33,45.36,38800.0,44.1017,44.2087,44.0725,44.1017,38800.0
2012-04-19 15:40:00,45.34,45.39,45.27,45.32,31600.0,44.0823,44.1309,44.0142,44.0628,31600.0
2012-04-19 15:45:00,45.31,45.37,45.18,45.19,45200.0,44.0531,44.1114,43.9267,43.9364,45200.0
2012-04-19 15:50:00,45.19,45.24,45.05,45.2,77400.0,43.9364,43.985,43.8003,43.9462,77400.0
2012-04-19 15:55:00,45.2,45.22,45.15,45.16,101400.0,43.9462,43.9656,43.8975,43.9073,101400.0
2012-04-20 09:30:00,45.97,45.98,45.65,45.94,75400.0,44.6948,44.7045,44.3837,44.6656,75400.0
2012-04-20 09:35:00,45.94,46.17,45.7,45.73,30400.0,44.6656,44.8892,44.4323,44.4615,30400.0
2012-04-20 09:40:00,45.78,45.82,45.62,45.62,28000.0,44.5101,44.549,44.3545,44.3545,28000.0
2012-04-20 09:45:00,45.6,45.72,45.41,45.41,17100.0,44.3351,44.4517,44.1503,44.1503,17100.0
2012-04-20 09:50:00,45.4,45.66,45.4,45.47,40200.0,44.1406,44.3934,44.1406,44.2087,40200.0
2012-04-20 09:55:00,45.52,45.55,45.39,45.41,33900.0,44.2573,44.2864,44.1309,44.1503,33900.0
2012-04-20 10:00:00,45.45,45.66,45.4,45.56,34600.0,44.1892,44.3934,44.1406,44.2962,34600.0
2012-04-20 10:05:00,45.6,45.66,45.43,45.43,30100.0,44.3351,44.3934,44.1698,44.1698,30100.0
2012-04-20 10:10:00,45.44,45.48,45.36,45.44,17200.0,44.1795,44.2184,44.1017,44.1795,17200.0
2012-04-20 10:15:00,45.45,45.47,45.21,45.29,23000.0,44.1892,44.2087,43.9559,44.0337,23000.0
2012-04-20 10:20:00,45.3,45.32,45.15,45.23,12000.0,44.0434,44.0628,43.8975,43.9753,12000.0
2012-04-20 10:25:00,45.27,45.33,45.08,45.12,22700.0,44.0142,44.0725,43.8295,43.8684,22700.0
2012-04-20 10:30:00,45.12,45.26,45.06,45.11,40100.0,43.8684,44.0045,43.81,43.8587,40100.0
2012-04-20 10:35:00,45.13,45.21,45.04,45.17,25000.0,43.8781,43.9559,43.7906,43.917,25000.0
2012-04-20 10:40:00,45.2,45.25,45.14,45.24,26000.0,43.9462,43.9948,43.8878,43.985,26000.0
2012-04-20 10:45:00,45.22,45.24,45.18,45.22,18500.0,43.9656,43.985,43.9267,43.9656,18500.0
2012-04-20 10:50:00,45.22,45.25,45.11,45.11,41200.0,43.9656,43.9948,43.8587,43.8587,41200.0
2012-04-20 10:55:00,45.11,45.15,45.0,45.0,18000.0,43.8587,43.8975,43.7517,43.7517,18000.0
2012-04-20 11:00:00,45.01,45.04,44.95,45.01,23000.0,43.7614,43.7906,43.7031,43.7614,23000.0
2012-04-20 11:05:00,45.05,45.05,44.95,44.99,16300.0,43.8003,43.8003,43.7031,43.742,16300.0
2012-04-20 11:10:00,44.99,45.21,44.97,45.17,38900.0,43.742,43.9559,43.7225,43.917,38900.0
2012-04-20 11:15:00,45.18,45.28,45.17,45.2,34200.0,43.9267,44.0239,43.917,43.9462,34200.0
2012-04-20 11:20:00,45.22,45.26,45.18,45.18,10700.0,43.9656,44.0045,43.9267,43.9267,10700.0
2012-04-20 11:25:00,45.19,45.2,45.15,45.15,18200.0,43.9364,43.9462,43.8975,43.8975,18200.0
2012-04-20 11:30:00,45.17,45.23,45.15,45.17,22000.0,43.917,43.9753,43.8975,43.917,22000.0
2012-04-20 11:35:00,45.2,45.21,45.17,45.18,16100.0,43.9462,43.9559,43.917,43.9267,16100.0
2012-04-20 11:40:00,45.2,45.25,45.17,45.25,30800.0,43.9462,43.9948,43.917,43.9948,30800.0
2012-04-20 11:45:00,45.25,45.26,45.15,45.22,37200.0,43.9948,44.0045,43.8975,43.9656,37200.0
2012-04-20 11:50:00,45.22,45.28,45.18,45.25,43700.0,43.9656,44.0239,43.9267,43.9948,43700.0
2012-04-20 11:55:00,45.25,45.27,45.11,45.13,19200.0,43.9948,44.0142,43.8587,43.8781,19200.0
2012-04-20 12:00:00,45.13,45.17,45.1,45.15,32200.0,43.8781,43.917,43.8489,43.8975,32200.0
2012-04-20 12:05:00,45.16,45.16,45.1,45.12,8300.0,43.9073,43.9073,43.8489,43.8684,8300.0
2012-04-20 12:10:00,45.12,45.19,45.12,45.18,9300.0,43.8684,43.9364,43.8684,43.9267,9300.0
2012-04-20 12:15:00,45.17,45.24,45.15,45.2,31700.0,43.917,43.985,43.8975,43.9462,31700.0
2012-04-20 12:20:00,45.2,45.22,45.09,45.14,22000.0,43.9462,43.9656,43.8392,43.8878,22000.0
2012-04-20 12:25:00,45.15,45.21,45.15,45.16,8300.0,43.8975,43.9559,43.8975,43.9073,8300.0
2012-04-20 12:30:00,45.17,45.22,45.1,45.12,15900.0,43.917,43.9656,43.8489,43.8684,15900.0
2012-04-20 12:35:00,45.12,45.21,45.1,45.17,12500.0,43.8684,43.9559,43.8489,43.917,12500.0
2012-04-20 12:40:00,45.16,45.2,45.1,45.15,13300.0,43.9073,43.9462,43.8489,43.8975,13300.0
2012-04-20 12:45:00,45.16,45.17,45.11,45.17,14000.0,43.9073,43.917,43.8587,43.917,14000.0
2012-04-20 12:50:00,45.16,45.21,45.14,45.15,16000.0,43.9073,43.9559,43.8878,43.8975,16000.0
2012-04-20 12:55:00,45.14,45.16,45.11,45.14,16000.0,43.8878,43.9073,43.8587,43.8878,16000.0
2012-04-20 13:00:00,45.14,45.23,45.11,45.2,24300.0,43.8878,43.9753,43.8587,43.9462,24300.0
2012-04-20 13:05:00,45.2,45.24,45.18,45.24,36300.0,43.9462,43.985,43.9267,43.985,36300.0
2012-04-20 13:10:00,45.23,45.24,45.2,45.2,18000.0,43.9753,43.985,43.9462,43.9462,18000.0
2012-04-20 13:15:00,45.21,45.23,45.2,45.2,6900.0,43.9559,43.9753,43.9462,43.9462,6900.0
2012-04-20 13:20:00,45.21,45.21,45.09,45.1,12000.0,43.9559,43.9559,43.8392,43.8489,12000.0
2012-04-20 13:25:00,45.08,45.12,45.01,45.12,9000.0,43.8295,43.8684,43.7614,43.8684,9000.0
2012-04-20 13:30:00,45.14,45.15,45.05,45.13,9100.0,43.8878,43.8975,43.8003,43.8781,9100.0
2012-04-20 13:35:00,45.14,45.22,45.14,45.2,6400.0,43.8878,43.9656,43.8878,43.9462,6400.0
2012-04-20 13:40:00,45.21,45.22,45.15,45.17,11400.0,43.9559,43.9656,43.8975,43.917,11400.0
2012-04-20 13:45:00,45.17,45.21,45.12,45.16,13000.0,43.917,43.9559,43.8684,43.9073,13000.0
2012-04-20 13:50:00,45.15,45.18,44.95,45.05,12900.0,43.8975,43.9267,43.7031,43.8003,12900.0
2012-04-20 13:55:00,45.02,45.14,44.93,45.08,12200.0,43.7711,43.8878,43.6836,43.8295,12200.0
2012-04-20 14:00:00,45.04,45.2,45.01,45.17,14400.0,43.7906,43.9462,43.7614,43.917,14400.0
2012-04-20 14:05:00,45.16,45.16,44.98,45.02,7400.0,43.9073,43.9073,43.7323,43.7711,7400.0
2012-04-20 14:10:00,45.04,45.18,45.01,45.17,12000.0,43.7906,43.9267,43.7614,43.917,12000.0
2012-04-20 14:15:00,45.16,45.2,45.15,45.16,12500.0,43.9073,43.9462,43.8975,43.9073,12500.0
2012-04-20 14:20:00,45.15,45.2,45.14,45.17,21500.0,43.8975,43.9462,43.8878,43.917,21500.0
2012-04-20 14:25:00,45.16,45.21,45.11,45.18,23900.0,43.9073,43.9559,43.8587,43.9267,23900.0
2012-04-20 14:30:00,45.14,45.2,45.06,45.13,19700.0,43.8878,43.9462,43.81,43.8781,19700.0
2012-04-20 14:35:00,45.13,45.2,45.1,45.18,8700.0,43.8781,43.9462,43.8489,43.9267,8700.0
2012-04-20 14:40:00,45.17,45.23,45.17,45.22,15900.0,43.917,43.9753,43.917,43.9656,15900.0
2012-04-20 14:45:00,45.21,45.24,45.16,45.24,11400.0,43.9559,43.985,43.9073,43.985,11400.0
2012-04-20 14:50:00,45.22,45.24,45.2,45.22,11300.0,43.9656,43.985,43.9462,43.9656,11300.0
2012-04-20 14:55:00,45.21,45.22,45.1,45.21,17900.0,43.9559,43.9656,43.8489,43.9559,17900.0
2012-04-20 15:00:00,45.21,45.23,45.11,45.17,24600.0,43.9559,43.9753,43.8587,43.917,24600.0
2012-04-20 15:05:00,45.18,45.19,45.04,45.05,14100.0,43.9267,43.9364,43.7906,43.8003,14100.0
2012-04-20 15:10:00,45.05,45.18,45.04,45.17,18800.0,43.8003,43.9267,43.7906,43.917,18800.0
2012-04-20 15:15:00,45.17,45.19,45.1,45.18,16600.0,43.917,43.9364,43.8489,43.9267,16600.0
2012-04-20 15:20:00,45.17,45.22,45.13,45.17,23800.0,43.917,43.9656,43.8781,43.917,23800.0
2012-04-20 15:25:00,45.15,45.18,45.12,45.18,25400.0,43.8975,43.9267,43.8684,43.9267,25400.0
2012-04-20 15:30:00,45.18,45.22,45.14,45.19,35700.0,43.9267,43.9656,43.8878,43.9364,35700.0
2012-04-20 15:35:00,45.19,45.28,45.18,45.26,37800.0,43.9364,44.0239,43.9267,44.0045,37800.0
2012-04-20 15:40:00,45.25,45.28,45.13,45.15,33400.0,43.9948,44.0239,43.8781,43.8975,33400.0
2012-04-20 15:45:00,45.14,45.23,45.1,45.19,47300.0,43.8878,43.9753,43.8489,43.9364,47300.0
2012-04-20 15:50:00,45.17,45.22,45.13,45.21,42400.0,43.917,43.9656,43.8781,43.9559,42400.0
2012-04-20 15:55:00,45.2,45.2,45.12,45.14,112100.0,43.9462,43.9462,43.8684,43.8878,112100.0
2012-04-23 09:30:00,44.17,44.2,43.72,44.02,84800.0,42.9447,42.9739,42.5072,42.7989,84800.0
2012-04-23 09:35:00,44.0,44.06,43.71,43.81,31800.0,42.7794,42.8378,42.4975,42.5947,31800.0
2012-04-23 09:40:00,43.79,43.83,43.56,43.56,20400.0,42.5753,42.6142,42.3516,42.3516,20400.0
2012-04-23 09:45:00,43.53,43.85,43.51,43.68,40200.0,42.3225,42.6336,42.303,42.4683,40200.0
2012-04-23 09:50:00,43.64,43.71,43.5,43.61,21700.0,42.4294,42.4975,42.2933,42.4003,21700.0
2012-04-23 09:55:00,43.58,43.6,43.37,43.37,32000.0,42.3711,42.3905,42.1669,42.1669,32000.0
2012-04-23 10:00:00,43.38,43.54,43.23,43.53,52800.0,42.1766,42.3322,42.0308,42.3225,52800.0
2012-04-23 10:05:00,43.55,43.56,43.16,43.44,35900.0,42.3419,42.3516,41.9627,42.235,35900.0
2012-04-23 10:10:00,43.42,43.77,43.42,43.77,29900.0,42.2155,42.5558,42.2155,42.5558,29900.0
2012-04-23 10:15:00,43.76,43.92,43.74,43.75,39800.0,42.5461,42.7017,42.5267,42.5364,39800.0
2012-04-23 10:20:00,43.73,43.98,43.67,43.88,46200.0,42.5169,42.76,42.4586,42.6628,46200.0
2012-04-23 10:25:00,43.87,43.87,43.69,43.7,10400.0,42.653,42.653,42.478,42.4878,10400.0
2012-04-23 10:30:00,43.73,43.82,43.65,43.82,13200.0,42.5169,42.6044,42.4392,42.6044,13200.0
2012-04-23 10:35:00,43.81,44.05,43.77,44.05,23800.0,42.5947,42.8281,42.5558,42.8281,23800.0
2012-04-23 10:40:00,44.02,44.02,43.96,43.98,12200.0,42.7989,42.7989,42.7406,42.76,12200.0
2012-04-23 10:45:00,43.98,44.07,43.92,44.07,76700.0,42.76,42.8475,42.7017,42.8475,76700.0
2012-04-23 10:50:00,44.05,44.13,43.98,44.11,29200.0,42.8281,42.9058,42.76,42.8864,29200.0
2012-04-23 10:55:00,44.07,44.1,43.97,43.99,10000.0,42.8475,42.8767,42.7503,42.7697,10000.0
2012-04-23 11:00:00,44.0,44.07,43.94,44.07,13300.0,42.7794,42.8475,42.7211,42.8475,13300.0
2012-04-23 11:05:00,44.02,44.1,43.99,44.04,18100.0,42.7989,42.8767,42.7697,42.8183,18100.0
2012-04-23 11:10:00,44.08,44.1,44.01,44.03,25500.0,42.8572,42.8767,42.7892,42.8086,25500.0
2012-04-23 11:15:00,44.01,44.06,43.97,43.98,17000.0,42.7892,42.8378,42.7503,42.76,17000.0
2012-04-23 11:20:00,43.98,44.01,43.92,43.93,13800.0,42.76,42.7892,42.7017,42.7114,13800.0
2012-04-23 11:25:00,43.97,43.99,43.92,43.97,21200.0,42.7503,42.7697,42.7017,42.7503,21200.0
2012-04-23 11:30:00,43.96,43.98,43.8,43.8,17000.0,42.7406,42.76,42.585,42.585,17000.0
2012-04-23 11:35:00,43.84,43.88,43.77,43.82,8300.0,42.6239,42.6628,42.5558,42.6044,8300.0
2012-04-23 11:40:00,43.77,43.8,43.69,43.72,7000.0,42.5558,42.585,42.478,42.5072,7000.0
2012-04-23 11:45:00,43.71,43.75,43.64,43.68,7000.0,42.4975,42.5364,42.4294,42.4683,7000.0
2012-04-23 11:50:00,43.69,43.81,43.65,43.81,9200.0,42.478,42.5947,42.4392,42.5947,9200.0
2012-04-23 11:55:00,43.81,43.82,43.72,43.75,8400.0,42.5947,42.6044,42.5072,42.5364,8400.0
2012-04-23 12:00:00,43.73,43.86,43.73,43.84,8100.0,42.5169,42.6433,42.5169,42.6239,8100.0
2012-04-23 12:05:00,43.84,43.95,43.84,43.94,13300.0,42.6239,42.7308,42.6239,42.7211,13300.0
2012-04-23 12:10:00,43.92,43.99,43.9,43.97,11000.0,42.7017,42.7697,42.6822,42.7503,11000.0
2012-04-23 12:15:00,43.94,43.98,43.9,43.98,3900.0,42.7211,42.76,42.6822,42.76,3900.0
2012-04-23 12:20:00,43.98,43.98,43.9,43.96,12600.0,42.76,42.76,42.6822,42.7406,12600.0
2012-04-23 12:25:00,43.96,44.0,43.95,43.99,17800.0,42.7406,42.7794,42.7308,42.7697,17800.0
2012-04-23 12:30:00,43.99,43.99,43.96,43.96,8900.0,42.7697,42.7697,42.7406,42.7406,8900.0
2012-04-23 12:35:00,43.96,44.05,43.96,44.03,9100.0,42.7406,42.8281,42.7406,42.8086,9100.0
2012-04-23 12:40:00,44.04,44.08,43.95,44.07,13200.0,42.8183,42.8572,42.7308,42.8475,13200.0
2012-04-23 12:45:00,44.07,44.08,44.03,44.08,17400.0,42.8475,42.8572,42.8086,42.8572,17400.0
2012-04-23 12:50:00,44.08,44.09,44.02,44.09,15300.0,42.8572,42.8669,42.7989,42.8669,15300.0
2012-04-23 12:55:00,44.06,44.13,44.05,44.05,9700.0,42.8378,42.9058,42.8281,42.8281,9700.0
2012-04-23 13:00:00,44.03,44.17,44.03,44.12,27000.0,42.8086,42.9447,42.8086,42.8961,27000.0
2012-04-23 13:05:00,44.12,44.17,44.08,44.17,11400.0,42.8961,42.9447,42.8572,42.9447,11400.0
2012-04-23 13:10:00,44.13,44.26,44.13,44.2,10800.0,42.9058,43.0322,42.9058,42.9739,10800.0
2012-04-23 13:15:00,44.21,44.45,44.15,44.36,29800.0,42.9836,43.217,42.9253,43.1295,29800.0
2012-04-23 13:20:00,44.36,44.36,44.19,44.28,8800.0,43.1295,43.1295,42.9642,43.0517,8800.0
2012-04-23 13:25:00,44.32,44.32,44.18,44.25,5400.0,43.0906,43.0906,42.9544,43.0225,5400.0
2012-04-23 13:30:00,44.25,44.26,44.2,44.23,7100.0,43.0225,43.0322,42.9739,43.0031,7100.0
2012-04-23 13:35:00,44.25,44.39,44.25,44.38,7200.0,43.0225,43.1586,43.0225,43.1489,7200.0
2012-04-23 13:40:00,44.37,44.47,44.32,44.42,10000.0,43.1392,43.2364,43.0906,43.1878,10000.0
2012-04-23 13:45:00,44.36,44.38,44.25,44.31,7500.0,43.1295,43.1489,43.0225,43.0808,7500.0
2012-04-23 13:50:00,44.3,44.39,44.24,44.28,16800.0,43.0711,43.1586,43.0128,43.0517,16800.0
2012-04-23 13:55:00,44.28,44.37,44.25,44.28,3700.0,43.0517,43.1392,43.0225,43.0517,3700.0
2012-04-23 14:00:00,44.25,44.36,44.17,44.23,10600.0,43.0225,43.1295,42.9447,43.0031,10600.0
2012-04-23 14:05:00,44.18,44.21,44.09,44.14,8600.0,42.9544,42.9836,42.8669,42.9156,8600.0
2012-04-23 14:10:00,44.13,44.26,44.11,44.24,14500.0,42.9058,43.0322,42.8864,43.0128,14500.0
2012-04-23 14:15:00,44.23,44.33,44.2,44.33,11200.0,43.0031,43.1003,42.9739,43.1003,11200.0
2012-04-23 14:20:00,44.33,44.5,44.33,44.5,17500.0,43.1003,43.2656,43.1003,43.2656,17500.0
2012-04-23 14:25:00,44.52,44.57,44.5,44.57,16300.0,43.285,43.3336,43.2656,43.3336,16300.0
2012-04-23 14:30:00,44.57,44.7,44.57,44.61,17100.0,43.3336,43.46,43.3336,43.3725,17100.0
2012-04-23 14:35:00,44.6,44.66,44.51,44.66,12800.0,43.3628,43.4211,43.2753,43.4211,12800.0
2012-04-23 14:40:00,44.65,44.67,44.47,44.47,24400.0,43.4114,43.4309,43.2364,43.2364,24400.0
2012-04-23 14:45:00,44.48,44.48,44.25,44.33,28600.0,43.2461,43.2461,43.0225,43.1003,28600.0
2012-04-23 14:50:00,44.35,44.35,44.22,44.24,13600.0,43.1197,43.1197,42.9933,43.0128,13600.0
2012-04-23 14:55:00,44.25,44.25,44.08,44.17,10700.0,43.0225,43.0225,42.8572,42.9447,10700.0
2012-04-23 15:00:00,44.1,44.21,44.1,44.14,16300.0,42.8767,42.9836,42.8767,42.9156,16300.0
2012-04-23 15:05:00,44.12,44.21,44.1,44.13,16700.0,42.8961,42.9836,42.8767,42.9058,16700.0
2012-04-23 15:10:00,44.11,44.2,44.08,44.19,16300.0,42.8864,42.9739,42.8572,42.9642,16300.0
2012-04-23 15:15:00,44.19,44.29,44.13,44.19,10500.0,42.9642,43.0614,42.9058,42.9642,10500.0
2012-04-23 15:20:00,44.19,44.32,44.17,44.25,27200.0,42.9642,43.0906,42.9447,43.0225,27200.0
2012-04-23 15:25:00,44.23,44.36,44.23,44.33,14000.0,43.0031,43.1295,43.0031,43.1003,14000.0
2012-04-23 15:30:00,44.31,44.39,44.26,44.34,22800.0,43.0808,43.1586,43.0322,43.11,22800.0
2012-04-23 15:35:00,44.36,44.42,44.35,44.41,15300.0,43.1295,43.1878,43.1197,43.1781,15300.0
2012-04-23 15:40:00,44.43,44.46,44.37,44.44,28500.0,43.1975,43.2267,43.1392,43.2072,28500.0
2012-04-23 15:45:00,44.43,44.52,44.32,44.4,27600.0,43.1975,43.285,43.0906,43.1683,27600.0
2012-04-23 15:50:00,44.4,44.47,44.38,44.39,32800.0,43.1683,43.2364,43.1489,43.1586,32800.0
2012-04-23 15:55:00,44.38,44.44,44.35,44.39,60700.0,43.1489,43.2072,43.1197,43.1586,60700.0
2012-04-24 09:30:00,44.32,44.5,44.0,44.13,25300.0,43.0906,43.2656,42.7794,42.9058,25300.0
2012-04-24 09:35:00,44.14,44.25,43.92,44.2,14500.0,42.9156,43.0225,42.7017,42.9739,14500.0
2012-04-24 09:40:00,44.2,44.24,43.96,44.05,21400.0,42.9739,43.0128,42.7406,42.8281,21400.0
2012-04-24 09:45:00,43.99,44.2,43.88,44.14,15100.0,42.7697,42.9739,42.6628,42.9156,15100.0
2012-04-24 09:50:00,44.11,44.18,44.04,44.04,9200.0,42.8864,42.9544,42.8183,42.8183,9200.0
2012-04-24 09:55:00,44.08,44.16,43.97,44.15,11000.0,42.8572,42.935,42.7503,42.9253,11000.0
2012-04-24 10:00:00,44.1,44.31,44.1,44.29,27800.0,42.8767,43.0808,42.8767,43.0614,27800.0
2012-04-24 10:05:00,44.31,44.61,44.22,44.26,19700.0,43.0808,43.3725,42.9933,43.0322,19700.0
2012-04-24 10:10:00,44.29,44.33,44.23,44.28,29800.0,43.0614,43.1003,43.0031,43.0517,29800.0
2012-04-24 10:15:00,44.33,44.69,44.33,44.63,24900.0,43.1003,43.4503,43.1003,43.392,24900.0
2012-04-24 10:20:00,44.59,44.91,44.54,44.79,47400.0,43.3531,43.6642,43.3045,43.5475,47400.0
2012-04-24 10:25:00,44.76,44.88,44.55,44.85,27900.0,43.5184,43.635,43.3142,43.6059,27900.0
2012-04-24 10:30:00,44.83,44.99,44.78,44.83,34200.0,43.5864,43.742,43.5378,43.5864,34200.0
2012-04-24 10:35:00,44.84,45.0,44.77,44.92,17300.0,43.5961,43.7517,43.5281,43.6739,17300.0
2012-04-24 10:40:00,44.92,44.99,44.8,44.9,32600.0,43.6739,43.742,43.5573,43.6545,32600.0
2012-04-24 10:45:00,44.91,44.95,44.85,44.87,16400.0,43.6642,43.7031,43.6059,43.6253,16400.0
2012-04-24 10:50:00,44.86,44.94,44.82,44.84,12900.0,43.6156,43.6934,43.5767,43.5961,12900.0
2012-04-24 10:55:00,44.84,44.98,44.79,44.9,18300.0,43.5961,43.7323,43.5475,43.6545,18300.0
2012-04-24 11:00:00,44.93,45.1,44.86,45.06,34000.0,43.6836,43.8489,43.6156,43.81,34000.0
2012-04-24 11:05:00,45.04,45.25,44.91,45.21,20400.0,43.7906,43.9948,43.6642,43.9559,20400.0
2012-04-24 11:10:00,45.19,45.31,45.13,45.26,24400.0,43.9364,44.0531,43.8781,44.0045,24400.0
2012-04-24 11:15:00,45.27,45.28,45.13,45.24,16600.0,44.0142,44.0239,43.8781,43.985,16600.0
2012-04-24 11:20:00,45.24,45.24,45.16,45.22,10100.0,43.985,43.985,43.9073,43.9656,10100.0
2012-04-24 11:25:00,45.21,45.25,45.18,45.21,11500.0,43.9559,43.9948,43.9267,43.9559,11500.0
2012-04-24 11:30:00,45.19,45.3,45.19,45.3,12600.0,43.9364,44.0434,43.9364,44.0434,12600.0
2012-04-24 11:35:00,45.3,45.3,45.22,45.3,11400.0,44.0434,44.0434,43.9656,44.0434,11400.0
2012-04-24 11:40:00,45.3,45.39,45.24,45.39,23000.0,44.0434,44.1309,43.985,44.1309,23000.0
2012-04-24 11:45:00,45.4,45.43,45.33,45.41,11300.0,44.1406,44.1698,44.0725,44.1503,11300.0
2012-04-24 11:50:00,45.4,45.6,45.4,45.57,9900.0,44.1406,44.3351,44.1406,44.3059,9900.0
2012-04-24 11:55:00,45.59,45.6,45.46,45.55,19000.0,44.3253,44.3351,44.1989,44.2864,19000.0
2012-04-24 12:00:00,45.56,45.56,45.45,45.48,13000.0,44.2962,44.2962,44.1892,44.2184,13000.0
2012-04-24 12:05:00,45.48,45.54,45.4,45.47,19400.0,44.2184,44.2767,44.1406,44.2087,19400.0
2012-04-24 12:10:00,45.47,45.47,45.27,45.27,19500.0,44.2087,44.2087,44.0142,44.0142,19500.0
2012-04-24 12:15:00,45.26,45.26,45.16,45.25,13700.0,44.0045,44.0045,43.9073,43.9948,13700.0
2012-04-24 12:20:00,45.21,45.3,45.13,45.22,10100.0,43.9559,44.0434,43.8781,43.9656,10100.0
2012-04-24 12:25:00,45.21,45.35,45.16,45.29,9600.0,43.9559,44.092,43.9073,44.0337,9600.0
2012-04-24 12:30:00,45.32,45.38,45.28,45.32,12200.0,44.0628,44.1212,44.0239,44.0628,12200.0
2012-04-24 12:35:00,45.33,45.39,45.19,45.19,11400.0,44.0725,44.1309,43.9364,43.9364,11400.0
2012-04-24 12:40:00,45.2,45.21,45.07,45.09,10500.0,43.9462,43.9559,43.8198,43.8392,10500.0
2012-04-24 12:45:00,45.09,45.11,45.04,45.1,6400.0,43.8392,43.8587,43.7906,43.8489,6400.0
2012-04-24 12:50:00,45.09,45.13,45.03,45.05,9400.0,43.8392,43.8781,43.7809,43.8003,9400.0
2012-04-24 12:55:00,45.07,45.07,44.96,44.97,6000.0,43.8198,43.8198,43.7128,43.7225,6000.0
2012-04-24 13:00:00,44.99,45.01,44.97,44.97,9700.0,43.742,43.7614,43.7225,43.7225,9700.0
2012-04-24 13:05:00,44.99,45.02,44.98,45.0,5600.0,43.742,43.7711,43.7323,43.7517,5600.0
2012-04-24 13:10:00,45.0,45.03,44.69,44.7,23300.0,43.7517,43.7809,43.4503,43.46,23300.0
2012-04-24 13:15:00,44.71,44.71,44.63,44.67,7700.0,43.4697,43.4697,43.392,43.4309,7700.0
2012-04-24 13:20:00,44.67,44.73,44.67,44.71,6500.0,43.4309,43.4892,43.4309,43.4697,6500.0
2012-04-24 13:25:00,44.7,44.7,44.59,44.7,6500.0,43.46,43.46,43.3531,43.46,6500.0
2012-04-24 13:30:00,44.67,44.73,44.67,44.7,12900.0,43.4309,43.4892,43.4309,43.46,12900.0
2012-04-24 13:35:00,44.69,44.73,44.68,44.69,14400.0,43.4503,43.4892,43.4406,43.4503,14400.0
2012-04-24 13:40:00,44.7,44.7,44.64,44.7,7100.0,43.46,43.46,43.4017,43.46,7100.0
2012-04-24 13:45:00,44.68,44.68,44.6,44.6,7000.0,43.4406,43.4406,43.3628,43.3628,7000.0
2012-04-24 13:50:00,44.62,44.65,44.53,44.53,9000.0,43.3822,43.4114,43.2947,43.2947,9000.0
2012-04-24 13:55:00,44.53,44.53,44.41,44.41,11100.0,43.2947,43.2947,43.1781,43.1781,11100.0
2012-04-24 14:00:00,44.41,44.48,44.37,44.46,17400.0,43.1781,43.2461,43.1392,43.2267,17400.0
2012-04-24 14:05:00,44.46,44.48,44.41,44.43,8900.0,43.2267,43.2461,43.1781,43.1975,8900.0
2012-04-24 14:10:00,44.42,44.42,44.3,44.32,17200.0,43.1878,43.1878,43.0711,43.0906,17200.0
2012-04-24 14:15:00,44.3,44.39,44.27,44.38,10900.0,43.0711,43.1586,43.042,43.1489,10900.0
2012-04-24 14:20:00,44.36,44.39,44.31,44.34,9200.0,43.1295,43.1586,43.0808,43.11,9200.0
2012-04-24 14:25:00,44.34,44.46,44.22,44.46,25100.0,43.11,43.2267,42.9933,43.2267,25100.0
2012-04-24 14:30:00,44.44,44.52,44.42,44.47,13900.0,43.2072,43.285,43.1878,43.2364,13900.0
2012-04-24 14:35:00,44.48,44.53,44.42,44.53,15000.0,43.2461,43.2947,43.1878,43.2947,15000.0
2012-04-24 14:40:00,44.54,44.58,44.49,44.55,7500.0,43.3045,43.3434,43.2559,43.3142,7500.0
2012-04-24 14:45:00,44.59,44.59,44.5,44.51,11300.0,43.3531,43.3531,43.2656,43.2753,11300.0
2012-04-24 14:50:00,44.54,44.59,44.51,44.56,11000.0,43.3045,43.3531,43.2753,43.3239,11000.0
2012-04-24 14:55:00,44.53,44.63,44.5,44.63,17900.0,43.2947,43.392,43.2656,43.392,17900.0
2012-04-24 15:00:00,44.61,44.61,44.51,44.56,25900.0,43.3725,43.3725,43.2753,43.3239,25900.0
2012-04-24 15:05:00,44.57,44.58,44.5,44.52,20600.0,43.3336,43.3434,43.2656,43.285,20600.0
2012-04-24 15:10:00,44.52,44.56,44.51,44.55,14300.0,43.285,43.3239,43.2753,43.3142,14300.0
2012-04-24 15:15:00,44.55,44.58,44.46,44.47,23000.0,43.3142,43.3434,43.2267,43.2364,23000.0
2012-04-24 15:20:00,44.49,44.56,44.45,44.56,17000.0,43.2559,43.3239,43.217,43.3239,17000.0
2012-04-24 15:25:00,44.52,44.53,44.34,44.39,24300.0,43.285,43.2947,43.11,43.1586,24300.0
2012-04-24 15:30:00,44.39,44.56,44.36,44.56,21000.0,43.1586,43.3239,43.1295,43.3239,21000.0
2012-04-24 15:35:00,44.54,44.6,44.53,44.57,13600.0,43.3045,43.3628,43.2947,43.3336,13600.0
2012-04-24 15:40:00,44.56,44.9,44.55,44.85,53300.0,43.3239,43.6545,43.3142,43.6059,53300.0
2012-04-24 15:45:00,44.85,44.88,44.62,44.65,36900.0,43.6059,43.635,43.3822,43.4114,36900.0
2012-04-24 15:50:00,44.65,44.66,44.51,44.55,41000.0,43.4114,43.4211,43.2753,43.3142,41000.0
2012-04-24 15:55:00,44.54,44.75,44.51,44.72,98600.0,43.3045,43.5086,43.2753,43.4795,98600.0
2012-04-25 09:30:00,45.29,46.07,45.13,45.8,42700.0,44.0337,44.792,43.8781,44.5295,42700.0
2012-04-25 09:35:00,45.88,45.88,45.7,45.78,7400.0,44.6073,44.6073,44.4323,44.5101,7400.0
2012-04-25 09:40:00,45.75,46.01,45.72,46.0,21800.0,44.4809,44.7337,44.4517,44.724,21800.0
2012-04-25 09:45:00,46.0,46.02,45.78,45.78,31300.0,44.724,44.7434,44.5101,44.5101,31300.0
2012-04-25 09:50:00,45.83,45.91,45.8,45.87,16500.0,44.5587,44.6365,44.5295,44.5976,16500.0
2012-04-25 09:55:00,45.88,45.96,45.74,45.89,13100.0,44.6073,44.6851,44.4712,44.617,13100.0
2012-04-25 10:00:00,45.86,45.88,45.6,45.61,13800.0,44.5878,44.6073,44.3351,44.3448,13800.0
2012-04-25 10:05:00,45.61,45.68,45.58,45.59,14900.0,44.3448,44.4128,44.3156,44.3253,14900.0
2012-04-25 10:10:00,45.6,45.65,45.52,45.52,18800.0,44.3351,44.3837,44.2573,44.2573,18800.0
2012-04-25 10:15:00,45.51,45.63,45.47,45.53,13400.0,44.2476,44.3642,44.2087,44.267,13400.0
2012-04-25 10:20:00,45.57,45.63,45.5,45.54,9400.0,44.3059,44.3642,44.2378,44.2767,9400.0
2012-04-25 10:25:00,45.52,45.6,45.49,45.49,5600.0,44.2573,44.3351,44.2281,44.2281,5600.0
2012-04-25 10:30:00,45.48,45.56,45.47,45.5,11100.0,44.2184,44.2962,44.2087,44.2378,11100.0
2012-04-25 10:35:00,45.51,45.6,45.5,45.57,21400.0,44.2476,44.3351,44.2378,44.3059,21400.0
2012-04-25 10:40:00,45.57,45.65,45.54,45.61,8400.0,44.3059,44.3837,44.2767,44.3448,8400.0
2012-04-25 10:45:00,45.6,45.6,45.55,45.59,6300.0,44.3351,44.3351,44.2864,44.3253,6300.0
2012-04-25 10:50:00,45.55,45.68,45.54,45.64,4500.0,44.2864,44.4128,44.2767,44.3739,4500.0
2012-04-25 10:55:00,45.6,45.61,45.46,45.46,5400.0,44.3351,44.3448,44.1989,44.1989,5400.0
2012-04-25 11:00:00,45.47,45.47,45.23,45.3,9700.0,44.2087,44.2087,43.9753,44.0434,9700.0
2012-04-25 11:05:00,45.23,45.3,45.14,45.26,14400.0,43.9753,44.0434,43.8878,44.0045,14400.0
2012-04-25 11:10:00,45.27,45.36,45.27,45.28,8900.0,44.0142,44.1017,44.0142,44.0239,8900.0
2012-04-25 11:15:00,45.3,45.31,45.22,45.27,6400.0,44.0434,44.0531,43.9656,44.0142,6400.0
2012-04-25 11:20:00,45.31,45.33,45.25,45.29,2400.0,44.0531,44.0725,43.9948,44.0337,2400.0
2012-04-25 11:25:00,45.25,45.29,45.2,45.26,5100.0,43.9948,44.0337,43.9462,44.0045,5100.0
2012-04-25 11:30:00,45.28,45.3,45.17,45.27,5000.0,44.0239,44.0434,43.917,44.0142,5000.0
2012-04-25 11:35:00,45.25,45.3,45.22,45.28,4700.0,43.9948,44.0434,43.9656,44.0239,4700.0
2012-04-25 11:40:00,45.27,45.35,45.25,45.34,19700.0,44.0142,44.092,43.9948,44.0823,19700.0
2012-04-25 11:45:00,45.33,45.37,45.31,45.32,12300.0,44.0725,44.1114,44.0531,44.0628,12300.0
2012-04-25 11:50:00,45.32,45.35,45.29,45.34,5000.0,44.0628,44.092,44.0337,44.0823,5000.0
2012-04-25 11:55:00,45.34,45.35,45.3,45.31,4400.0,44.0823,44.092,44.0434,44.0531,4400.0
2012-04-25 12:00:00,45.31,45.34,45.23,45.23,11800.0,44.0531,44.0823,43.9753,43.9753,11800.0
2012-04-25 12:05:00,45.26,45.35,45.19,45.32,14600.0,44.0045,44.092,43.9364,44.0628,14600.0
2012-04-25 12:10:00,45.29,45.41,45.28,45.41,10100.0,44.0337,44.1503,44.0239,44.1503,10100.0
2012-04-25 12:15:00,45.4,45.41,45.32,45.38,4900.0,44.1406,44.1503,44.0628,44.1212,4900.0
2012-04-25 12:20:00,45.37,45.38,45.3,45.36,9700.0,44.1114,44.1212,44.0434,44.1017,9700.0
2012-04-25 12:25:00,45.38,45.4,45.31,45.4,4400.0,44.1212,44.1406,44.0531,44.1406,4400.0
2012-04-25 12:30:00,45.38,45.4,45.26,45.38,9000.0,44.1212,44.1406,44.0045,44.1212,9000.0
2012-04-25 12:35:00,45.39,45.41,45.28,45.31,6700.0,44.1309,44.1503,44.0239,44.0531,6700.0
2012-04-25 12:40:00,45.34,45.43,45.34,45.4,4300.0,44.0823,44.1698,44.0823,44.1406,4300.0
2012-04-25 12:45:00,45.4,45.5,45.34,45.38,6000.0,44.1406,44.2378,44.0823,44.1212,6000.0
2012-04-25 12:50:00,45.37,45.47,45.37,45.46,11100.0,44.1114,44.2087,44.1114,44.1989,11100.0
2012-04-25 12:55:00,45.44,45.56,45.42,45.55,3400.0,44.1795,44.2962,44.1601,44.2864,3400.0
2012-04-25 13:00:00,45.57,45.58,45.51,45.51,2700.0,44.3059,44.3156,44.2476,44.2476,2700.0
2012-04-25 13:05:00,45.54,45.61,45.53,45.59,5600.0,44.2767,44.3448,44.267,44.3253,5600.0
2012-04-25 13:10:00,45.61,45.63,45.59,45.62,3600.0,44.3448,44.3642,44.3253,44.3545,3600.0
2012-04-25 13:15:00,45.63,45.68,45.63,45.68,3200.0,44.3642,44.4128,44.3642,44.4128,3200.0
2012-04-25 13:20:00,45.68,45.73,45.63,45.7,6100.0,44.4128,44.4615,44.3642,44.4323,6100.0
2012-04-25 13:25:00,45.7,45.71,45.65,45.68,1800.0,44.4323,44.442,44.3837,44.4128,1800.0
2012-04-25 13:30:00,45.68,45.71,45.68,45.71,4800.0,44.4128,44.442,44.4128,44.442,4800.0
2012-04-25 13:35:00,45.7,45.75,45.68,45.7,5100.0,44.4323,44.4809,44.4128,44.4323,5100.0
2012-04-25 13:40:00,45.7,45.76,45.7,45.76,2500.0,44.4323,44.4906,44.4323,44.4906,2500.0
2012-04-25 13:45:00,45.75,45.83,45.73,45.78,9000.0,44.4809,44.5587,44.4615,44.5101,9000.0
2012-04-25 13:50:00,45.78,45.89,45.78,45.85,5000.0,44.5101,44.617,44.5101,44.5781,5000.0
2012-04-25 13:55:00,45.83,45.92,45.81,45.9,6900.0,44.5587,44.6462,44.5392,44.6267,6900.0
2012-04-25 14:00:00,45.89,45.95,45.8,45.93,14600.0,44.617,44.6754,44.5295,44.6559,14600.0
2012-04-25 14:05:00,45.93,45.94,45.87,45.93,7200.0,44.6559,44.6656,44.5976,44.6559,7200.0
2012-04-25 14:10:00,45.94,45.95,45.9,45.9,4500.0,44.6656,44.6754,44.6267,44.6267,4500.0
2012-04-25 14:15:00,45.9,45.94,45.84,45.94,7400.0,44.6267,44.6656,44.5684,44.6656,7400.0
2012-04-25 14:20:00,45.95,46.01,45.91,45.96,38100.0,44.6754,44.7337,44.6365,44.6851,38100.0
2012-04-25 14:25:00,45.98,46.0,45.92,45.97,13100.0,44.7045,44.724,44.6462,44.6948,13100.0
2012-04-25 14:30:00,45.99,46.0,45.92,45.95,17100.0,44.7142,44.724,44.6462,44.6754,17100.0
2012-04-25 14:35:00,45.94,45.97,45.84,45.92,13600.0,44.6656,44.6948,44.5684,44.6462,13600.0
2012-04-25 14:40:00,45.92,45.97,45.87,45.91,13600.0,44.6462,44.6948,44.5976,44.6365,13600.0
2012-04-25 14:45:00,45.87,45.97,45.85,45.97,14100.0,44.5976,44.6948,44.5781,44.6948,14100.0
2012-04-25 14:50:00,45.97,46.0,45.92,45.98,19200.0,44.6948,44.724,44.6462,44.7045,19200.0
2012-04-25 14:55:00,45.99,46.05,45.95,46.01,38000.0,44.7142,44.7726,44.6754,44.7337,38000.0
2012-04-25 15:00:00,46.0,46.04,45.91,45.93,23800.0,44.724,44.7629,44.6365,44.6559,23800.0
2012-04-25 15:05:00,45.93,45.93,45.84,45.85,6200.0,44.6559,44.6559,44.5684,44.5781,6200.0
2012-04-25 15:10:00,45.85,45.93,45.81,45.81,7200.0,44.5781,44.6559,44.5392,44.5392,7200.0
2012-04-25 15:15:00,45.81,45.85,45.76,45.83,6100.0,44.5392,44.5781,44.4906,44.5587,6100.0
2012-04-25 15:20:00,45.83,46.03,45.83,45.99,17000.0,44.5587,44.7531,44.5587,44.7142,17000.0
2012-04-25 15:25:00,45.98,46.02,45.94,45.94,20300.0,44.7045,44.7434,44.6656,44.6656,20300.0
2012-04-25 15:30:00,45.94,46.02,45.9,46.0,14800.0,44.6656,44.7434,44.6267,44.724,14800.0
2012-04-25 15:35:00,46.0,46.01,45.91,45.94,22900.0,44.724,44.7337,44.6365,44.6656,22900.0
2012-04-25 15:40:00,45.94,45.97,45.86,45.94,14800.0,44.6656,44.6948,44.5878,44.6656,14800.0
2012-04-25 15:45:00,45.95,46.06,45.95,46.0,53800.0,44.6754,44.7823,44.6754,44.724,53800.0
2012-04-25 15:50:00,45.99,46.04,45.96,46.04,31400.0,44.7142,44.7629,44.6851,44.7629,31400.0
2012-04-25 15:55:00,46.04,46.04,45.98,45.98,99400.0,44.7629,44.7629,44.7045,44.7045,99400.0
2012-04-26 09:30:00,45.99,45.99,45.75,45.99,20500.0,44.7142,44.7142,44.4809,44.7142,20500.0
2012-04-26 09:35:00,45.99,46.05,45.91,45.98,25500.0,44.7142,44.7726,44.6365,44.7045,25500.0
2012-04-26 09:40:00,45.99,46.09,45.93,46.09,35700.0,44.7142,44.8115,44.6559,44.8115,35700.0
2012-04-26 09:45:00,46.15,46.45,46.15,46.38,47600.0,44.8698,45.1615,44.8698,45.0934,47600.0
2012-04-26 09:50:00,46.39,46.42,46.17,46.35,18600.0,45.1031,45.1323,44.8892,45.0643,18600.0
2012-04-26 09:55:00,46.35,46.35,45.83,46.08,13700.0,45.0643,45.0643,44.5587,44.8017,13700.0
2012-04-26 10:00:00,46.08,46.17,45.9,45.96,19900.0,44.8017,44.8892,44.6267,44.6851,19900.0
2012-04-26 10:05:00,45.96,46.16,45.95,46.0,21000.0,44.6851,44.8795,44.6754,44.724,21000.0
2012-04-26 10:10:00,46.01,46.13,45.92,45.95,10300.0,44.7337,44.8504,44.6462,44.6754,10300.0
2012-04-26 10:15:00,45.98,46.06,45.95,45.99,5800.0,44.7045,44.7823,44.6754,44.7142,5800.0
2012-04-26 10:20:00,46.01,46.01,45.79,45.81,9400.0,44.7337,44.7337,44.5198,44.5392,9400.0
2012-04-26 10:25:00,45.81,45.94,45.79,45.81,7000.0,44.5392,44.6656,44.5198,44.5392,7000.0
2012-04-26 10:30:00,45.81,45.81,45.55,45.66,16500.0,44.5392,44.5392,44.2864,44.3934,16500.0
2012-04-26 10:35:00,45.66,45.82,45.64,45.76,11700.0,44.3934,44.549,44.3739,44.4906,11700.0
2012-04-26 10:40:00,45.79,45.91,45.74,45.9,7500.0,44.5198,44.6365,44.4712,44.6267,7500.0
2012-04-26 10:45:00,45.97,46.0,45.91,45.99,8100.0,44.6948,44.724,44.6365,44.7142,8100.0
2012-04-26 10:50:00,45.98,45.99,45.84,45.88,7400.0,44.7045,44.7142,44.5684,44.6073,7400.0
2012-04-26 10:55:00,45.85,45.91,45.63,45.72,18100.0,44.5781,44.6365,44.3642,44.4517,18100.0
2012-04-26 11:00:00,45.7,45.7,45.54,45.59,8400.0,44.4323,44.4323,44.2767,44.3253,8400.0
2012-04-26 11:05:00,45.58,45.58,45.34,45.34,18800.0,44.3156,44.3156,44.0823,44.0823,18800.0
2012-04-26 11:10:00,45.34,45.42,45.32,45.4,22500.0,44.0823,44.1601,44.0628,44.1406,22500.0
2012-04-26 11:15:00,45.4,45.42,45.26,45.29,17400.0,44.1406,44.1601,44.0045,44.0337,17400.0
2012-04-26 11:20:00,45.28,45.4,45.27,45.28,3600.0,44.0239,44.1406,44.0142,44.0239,3600.0
2012-04-26 11:25:00,45.28,45.31,45.18,45.23,10400.0,44.0239,44.0531,43.9267,43.9753,10400.0
2012-04-26 11:30:00,45.25,45.29,45.18,45.29,28600.0,43.9948,44.0337,43.9267,44.0337,28600.0
2012-04-26 11:35:00,45.29,45.39,45.21,45.34,24400.0,44.0337,44.1309,43.9559,44.0823,24400.0
2012-04-26 11:40:00,45.32,45.5,45.31,45.5,10300.0,44.0628,44.2378,44.0531,44.2378,10300.0
2012-04-26 11:45:00,45.51,45.53,45.4,45.4,10500.0,44.2476,44.267,44.1406,44.1406,10500.0
2012-04-26 11:50:00,45.4,45.51,45.4,45.49,18200.0,44.1406,44.2476,44.1406,44.2281,18200.0
2012-04-26 11:55:00,45.5,45.53,45.4,45.4,29100.0,44.2378,44.267,44.1406,44.1406,29100.0
2012-04-26 12:00:00,45.4,45.43,45.4,45.4,8600.0,44.1406,44.1698,44.1406,44.1406,8600.0
2012-04-26 12:05:00,45.41,45.44,45.4,45.4,21000.0,44.1503,44.1795,44.1406,44.1406,21000.0
2012-04-26 12:10:00,45.41,45.48,45.4,45.4,10400.0,44.1503,44.2184,44.1406,44.1406,10400.0
2012-04-26 12:15:00,45.42,45.44,45.4,45.42,3200.0,44.1601,44.1795,44.1406,44.1601,3200.0
2012-04-26 12:20:00,45.41,45.41,45.4,45.4,9000.0,44.1503,44.1503,44.1406,44.1406,9000.0
2012-04-26 12:25:00,45.4,45.44,45.4,45.42,9400.0,44.1406,44.1795,44.1406,44.1601,9400.0
2012-04-26 12:30:00,45.41,45.42,45.4,45.4,25200.0,44.1503,44.1601,44.1406,44.1406,25200.0
2012-04-26 12:35:00,45.4,45.42,45.4,45.4,9800.0,44.1406,44.1601,44.1406,44.1406,9800.0
2012-04-26 12:40:00,45.41,45.51,45.4,45.43,18900.0,44.1503,44.2476,44.1406,44.1698,18900.0
2012-04-26 12:45:00,45.41,45.49,45.4,45.42,12800.0,44.1503,44.2281,44.1406,44.1601,12800.0
2012-04-26 12:50:00,45.42,45.48,45.4,45.45,12400.0,44.1601,44.2184,44.1406,44.1892,12400.0
2012-04-26 12:55:00,45.48,45.54,45.31,45.37,36100.0,44.2184,44.2767,44.0531,44.1114,36100.0
2012-04-26 13:00:00,45.37,45.41,45.34,45.36,10500.0,44.1114,44.1503,44.0823,44.1017,10500.0
2012-04-26 13:05:00,45.35,45.4,45.31,45.34,6500.0,44.092,44.1406,44.0531,44.0823,6500.0
2012-04-26 13:10:00,45.34,45.35,45.08,45.08,22600.0,44.0823,44.092,43.8295,43.8295,22600.0
2012-04-26 13:15:00,45.1,45.21,45.05,45.14,20600.0,43.8489,43.9559,43.8003,43.8878,20600.0
2012-04-26 13:20:00,45.11,45.15,44.92,44.98,28800.0,43.8587,43.8975,43.6739,43.7323,28800.0
2012-04-26 13:25:00,45.01,45.08,44.92,45.07,15500.0,43.7614,43.8295,43.6739,43.8198,15500.0
2012-04-26 13:30:00,45.09,45.17,44.99,44.99,11700.0,43.8392,43.917,43.742,43.742,11700.0
2012-04-26 13:35:00,44.99,45.22,44.93,45.22,13700.0,43.742,43.9656,43.6836,43.9656,13700.0
2012-04-26 13:40:00,45.19,45.29,45.11,45.16,15100.0,43.9364,44.0337,43.8587,43.9073,15100.0
2012-04-26 13:45:00,45.17,45.29,45.16,45.28,16200.0,43.917,44.0337,43.9073,44.0239,16200.0
2012-04-26 13:50:00,45.29,45.3,45.22,45.25,12800.0,44.0337,44.0434,43.9656,43.9948,12800.0
2012-04-26 13:55:00,45.25,45.36,45.24,45.34,13800.0,43.9948,44.1017,43.985,44.0823,13800.0
2012-04-26 14:00:00,45.31,45.34,45.19,45.3,20200.0,44.0531,44.0823,43.9364,44.0434,20200.0
2012-04-26 14:05:00,45.3,45.48,45.3,45.36,16200.0,44.0434,44.2184,44.0434,44.1017,16200.0
2012-04-26 14:10:00,45.37,45.44,45.32,45.35,19400.0,44.1114,44.1795,44.0628,44.092,19400.0
2012-04-26 14:15:00,45.32,45.45,45.32,45.45,16300.0,44.0628,44.1892,44.0628,44.1892,16300.0
2012-04-26 14:20:00,45.45,45.47,45.41,45.45,18100.0,44.1892,44.2087,44.1503,44.1892,18100.0
2012-04-26 14:25:00,45.43,45.43,45.15,45.19,20200.0,44.1698,44.1698,43.8975,43.9364,20200.0
2012-04-26 14:30:00,45.21,45.25,45.14,45.19,17200.0,43.9559,43.9948,43.8878,43.9364,17200.0
2012-04-26 14:35:00,45.18,45.21,45.05,45.12,50400.0,43.9267,43.9559,43.8003,43.8684,50400.0
2012-04-26 14:40:00,45.12,45.29,45.12,45.25,16000.0,43.8684,44.0337,43.8684,43.9948,16000.0
2012-04-26 14:45:00,45.28,45.28,45.2,45.21,16300.0,44.0239,44.0239,43.9462,43.9559,16300.0
2012-04-26 14:50:00,45.21,45.23,44.89,44.89,26700.0,43.9559,43.9753,43.6448,43.6448,26700.0
2012-04-26 14:55:00,44.88,45.1,44.82,45.06,41900.0,43.635,43.8489,43.5767,43.81,41900.0
2012-04-26 15:00:00,45.07,45.09,45.04,45.08,21500.0,43.8198,43.8392,43.7906,43.8295,21500.0
2012-04-26 15:05:00,45.08,45.1,45.01,45.02,16400.0,43.8295,43.8489,43.7614,43.7711,16400.0
2012-04-26 15:10:00,45.02,45.11,45.01,45.11,25300.0,43.7711,43.8587,43.7614,43.8587,25300.0
2012-04-26 15:15:00,45.11,45.18,45.05,45.14,32500.0,43.8587,43.9267,43.8003,43.8878,32500.0
2012-04-26 15:20:00,45.13,45.18,45.11,45.16,22900.0,43.8781,43.9267,43.8587,43.9073,22900.0
2012-04-26 15:25:00,45.17,45.17,45.03,45.05,39300.0,43.917,43.917,43.7809,43.8003,39300.0
2012-04-26 15:30:00,45.04,45.05,44.9,44.9,52900.0,43.7906,43.8003,43.6545,43.6545,52900.0
2012-04-26 15:35:00,44.92,45.02,44.89,44.94,36700.0,43.6739,43.7711,43.6448,43.6934,36700.0
2012-04-26 15:40:00,44.95,45.05,44.93,45.0,96100.0,43.7031,43.8003,43.6836,43.7517,96100.0
2012-04-26 15:45:00,45.0,45.08,44.97,45.08,67400.0,43.7517,43.8295,43.7225,43.8295,67400.0
2012-04-26 15:50:00,45.09,45.1,44.97,45.03,75800.0,43.8392,43.8489,43.7225,43.7809,75800.0
2012-04-26 15:55:00,45.02,45.04,44.89,44.94,98900.0,43.7711,43.7906,43.6448,43.6934,98900.0
2012-04-27 09:30:00,45.26,45.68,45.26,45.48,38300.0,44.0045,44.4128,44.0045,44.2184,38300.0
2012-04-27 09:35:00,45.54,45.74,45.34,45.7,31500.0,44.2767,44.4712,44.0823,44.4323,31500.0
2012-04-27 09:40:00,45.76,45.76,45.44,45.56,36000.0,44.4906,44.4906,44.1795,44.2962,36000.0
2012-04-27 09:45:00,45.58,45.58,45.37,45.44,68700.0,44.3156,44.3156,44.1114,44.1795,68700.0
2012-04-27 09:50:00,45.46,45.73,45.46,45.72,18200.0,44.1989,44.4615,44.1989,44.4517,18200.0
2012-04-27 09:55:00,45.75,45.89,45.59,45.64,52200.0,44.4809,44.617,44.3253,44.3739,52200.0
2012-04-27 10:00:00,45.64,45.66,45.42,45.52,29100.0,44.3739,44.3934,44.1601,44.2573,29100.0
2012-04-27 10:05:00,45.54,45.58,45.14,45.18,64100.0,44.2767,44.3156,43.8878,43.9267,64100.0
2012-04-27 10:10:00,45.16,45.27,45.04,45.16,49200.0,43.9073,44.0142,43.7906,43.9073,49200.0
2012-04-27 10:15:00,45.18,45.62,45.04,45.52,79600.0,43.9267,44.3545,43.7906,44.2573,79600.0
2012-04-27 10:20:00,45.55,45.57,45.34,45.41,29800.0,44.2864,44.3059,44.0823,44.1503,29800.0
2012-04-27 10:25:00,45.44,45.57,45.39,45.5,32600.0,44.1795,44.3059,44.1309,44.2378,32600.0
2012-04-27 10:30:00,45.47,45.64,45.38,45.48,27400.0,44.2087,44.3739,44.1212,44.2184,27400.0
2012-04-27 10:35:00,45.48,45.49,45.34,45.42,35100.0,44.2184,44.2281,44.0823,44.1601,35100.0
2012-04-27 10:40:00,45.42,45.53,45.38,45.51,48700.0,44.1601,44.267,44.1212,44.2476,48700.0
2012-04-27 10:45:00,45.52,45.66,45.41,45.65,26100.0,44.2573,44.3934,44.1503,44.3837,26100.0
2012-04-27 10:50:00,45.65,45.79,45.62,45.66,56700.0,44.3837,44.5198,44.3545,44.3934,56700.0
2012-04-27 10:55:00,45.7,45.72,45.61,45.65,70900.0,44.4323,44.4517,44.3448,44.3837,70900.0
2012-04-27 11:00:00,45.66,45.71,45.52,45.56,48300.0,44.3934,44.442,44.2573,44.2962,48300.0
2012-04-27 11:05:00,45.56,45.71,45.53,45.62,32200.0,44.2962,44.442,44.267,44.3545,32200.0
2012-04-27 11:10:00,45.65,46.0,45.65,45.91,39800.0,44.3837,44.724,44.3837,44.6365,39800.0
2012-04-27 11:15:00,45.92,46.13,45.92,46.1,28100.0,44.6462,44.8504,44.6462,44.8212,28100.0
2012-04-27 11:20:00,46.1,46.18,45.99,46.0,40500.0,44.8212,44.899,44.7142,44.724,40500.0
2012-04-27 11:25:00,45.99,46.11,45.97,46.09,23700.0,44.7142,44.8309,44.6948,44.8115,23700.0
2012-04-27 11:30:00,46.08,46.84,46.08,46.82,95600.0,44.8017,45.5407,44.8017,45.5212,95600.0
2012-04-27 11:35:00,46.8,47.01,46.64,46.81,140000.0,45.5018,45.7059,45.3462,45.5115,140000.0
2012-04-27 11:40:00,46.82,47.07,46.75,47.06,93100.0,45.5212,45.7643,45.4532,45.7546,93100.0
2012-04-27 11:45:00,47.06,47.1,46.94,46.95,48800.0,45.7546,45.7934,45.6379,45.6476,48800.0
2012-04-27 11:50:00,46.94,47.09,46.94,47.02,15500.0,45.6379,45.7837,45.6379,45.7157,15500.0
2012-04-27 11:55:00,47.0,47.19,47.0,47.06,56100.0,45.6962,45.881,45.6962,45.7546,56100.0
2012-04-27 12:00:00,47.06,47.23,47.03,47.15,25200.0,45.7546,45.9198,45.7254,45.8421,25200.0
2012-04-27 12:05:00,47.15,47.28,47.13,47.16,14100.0,45.8421,45.9685,45.8226,45.8518,14100.0
2012-04-27 12:10:00,47.2,47.41,47.17,47.39,23400.0,45.8907,46.0948,45.8615,46.0754,23400.0
2012-04-27 12:15:00,47.37,47.53,47.25,47.49,34400.0,46.056,46.2115,45.9393,46.1726,34400.0
2012-04-27 12:20:00,47.45,47.63,47.34,47.35,68000.0,46.1337,46.3087,46.0268,46.0365,68000.0
2012-04-27 12:25:00,47.38,47.4,47.24,47.34,18200.0,46.0657,46.0851,45.9296,46.0268,18200.0
2012-04-27 12:30:00,47.34,47.47,47.34,47.44,20300.0,46.0268,46.1532,46.0268,46.124,20300.0
2012-04-27 12:35:00,47.46,47.5,47.43,47.45,8100.0,46.1435,46.1824,46.1143,46.1337,8100.0
2012-04-27 12:40:00,47.47,47.56,47.47,47.56,14300.0,46.1532,46.2407,46.1532,46.2407,14300.0
2012-04-27 12:45:00,47.56,47.61,47.56,47.57,17000.0,46.2407,46.2893,46.2407,46.2504,17000.0
2012-04-27 12:50:00,47.55,47.71,47.52,47.61,20900.0,46.231,46.3865,46.2018,46.2893,20900.0
2012-04-27 12:55:00,47.61,47.69,47.57,47.67,15600.0,46.2893,46.3671,46.2504,46.3476,15600.0
2012-04-27 13:00:00,47.65,47.65,47.55,47.58,17500.0,46.3282,46.3282,46.231,46.2601,17500.0
2012-04-27 13:05:00,47.58,47.89,47.57,47.78,36900.0,46.2601,46.5615,46.2504,46.4546,36900.0
2012-04-27 13:10:00,47.81,47.83,47.69,47.79,23200.0,46.4838,46.5032,46.3671,46.4643,23200.0
2012-04-27 13:15:00,47.8,47.96,47.75,47.96,16000.0,46.474,46.6296,46.4254,46.6296,16000.0
2012-04-27 13:20:00,47.96,47.96,47.86,47.9,18400.0,46.6296,46.6296,46.5324,46.5713,18400.0
2012-04-27 13:25:00,47.91,47.95,47.81,47.81,32800.0,46.581,46.6199,46.4838,46.4838,32800.0
2012-04-27 13:30:00,47.81,47.92,47.81,47.91,24400.0,46.4838,46.5907,46.4838,46.581,24400.0
2012-04-27 13:35:00,47.91,47.95,47.85,47.89,29100.0,46.581,46.6199,46.5226,46.5615,29100.0
2012-04-27 13:40:00,47.89,47.98,47.86,47.86,19500.0,46.5615,46.649,46.5324,46.5324,19500.0
2012-04-27 13:45:00,47.85,47.86,47.73,47.79,22800.0,46.5226,46.5324,46.406,46.4643,22800.0
2012-04-27 13:50:00,47.78,47.87,47.73,47.83,10600.0,46.4546,46.5421,46.406,46.5032,10600.0
2012-04-27 13:55:00,47.83,47.84,47.65,47.65,14000.0,46.5032,46.5129,46.3282,46.3282,14000.0
2012-04-27 14:00:00,47.67,47.7,47.63,47.63,25900.0,46.3476,46.3768,46.3087,46.3087,25900.0
2012-04-27 14:05:00,47.65,47.7,47.63,47.66,14300.0,46.3282,46.3768,46.3087,46.3379,14300.0
2012-04-27 14:10:00,47.67,47.69,47.64,47.66,7000.0,46.3476,46.3671,46.3185,46.3379,7000.0
2012-04-27 14:15:00,47.67,47.67,47.51,47.54,21200.0,46.3476,46.3476,46.1921,46.2212,21200.0
2012-04-27 14:20:00,47.61,47.61,47.46,47.46,20500.0,46.2893,46.2893,46.1435,46.1435,20500.0
2012-04-27 14:25:00,47.45,47.5,47.41,47.42,26400.0,46.1337,46.1824,46.0948,46.1046,26400.0
2012-04-27 14:30:00,47.43,47.46,47.36,47.39,17700.0,46.1143,46.1435,46.0462,46.0754,17700.0
2012-04-27 14:35:00,47.39,47.4,47.33,47.38,25000.0,46.0754,46.0851,46.0171,46.0657,25000.0
2012-04-27 14:40:00,47.37,47.4,47.33,47.33,22400.0,46.056,46.0851,46.0171,46.0171,22400.0
2012-04-27 14:45:00,47.33,47.38,47.3,47.35,26500.0,46.0171,46.0657,45.9879,46.0365,26500.0
2012-04-27 14:50:00,47.33,47.47,47.33,47.38,27000.0,46.0171,46.1532,46.0171,46.0657,27000.0
2012-04-27 14:55:00,47.38,47.43,47.27,47.3,14800.0,46.0657,46.1143,45.9587,45.9879,14800.0
2012-04-27 15:00:00,47.3,47.3,47.07,47.08,37100.0,45.9879,45.9879,45.7643,45.774,37100.0
2012-04-27 15:05:00,47.09,47.19,46.99,47.07,41500.0,45.7837,45.881,45.6865,45.7643,41500.0
2012-04-27 15:10:00,47.08,47.15,47.03,47.06,31900.0,45.774,45.8421,45.7254,45.7546,31900.0
2012-04-27 15:15:00,47.06,47.13,46.99,46.99,26700.0,45.7546,45.8226,45.6865,45.6865,26700.0
2012-04-27 15:20:00,46.99,47.1,46.93,47.03,21000.0,45.6865,45.7934,45.6282,45.7254,21000.0
2012-04-27 15:25:00,46.98,47.0,46.94,46.95,19000.0,45.6768,45.6962,45.6379,45.6476,19000.0
2012-04-27 15:30:00,46.95,46.97,46.89,46.92,36900.0,45.6476,45.6671,45.5893,45.6184,36900.0
2012-04-27 15:35:00,46.91,46.96,46.85,46.9,39500.0,45.6087,45.6573,45.5504,45.599,39500.0
2012-04-27 15:40:00,46.9,46.93,46.86,46.88,50600.0,45.599,45.6282,45.5601,45.5796,50600.0
2012-04-27 15:45:00,46.88,47.02,46.88,46.92,48100.0,45.5796,45.7157,45.5796,45.6184,48100.0
2012-04-27 15:50:00,46.93,46.96,46.82,46.84,89400.0,45.6282,45.6573,45.5212,45.5407,89400.0
2012-04-27 15:55:00,46.84,46.88,46.74,46.81,118600.0,45.5407,45.5796,45.4434,45.5115,118600.0
2012-04-30 09:30:00,46.89,47.09,46.44,46.48,22400.0,45.5893,45.7837,45.1518,45.1906,22400.0
2012-04-30 09:35:00,46.4,46.43,46.15,46.15,47400.0,45.1129,45.142,44.8698,44.8698,47400.0
2012-04-30 09:40:00,46.15,46.32,45.9,45.93,55600.0,44.8698,45.0351,44.6267,44.6559,55600.0
2012-04-30 09:45:00,45.93,46.1,45.92,46.04,61100.0,44.6559,44.8212,44.6462,44.7629,61100.0
2012-04-30 09:50:00,46.04,46.07,45.95,45.95,14100.0,44.7629,44.792,44.6754,44.6754,14100.0
2012-04-30 09:55:00,45.96,46.03,45.95,45.96,37300.0,44.6851,44.7531,44.6754,44.6851,37300.0
2012-04-30 10:00:00,45.96,46.07,45.95,46.01,50700.0,44.6851,44.792,44.6754,44.7337,50700.0
2012-04-30 10:05:00,46.01,46.06,45.89,45.98,50400.0,44.7337,44.7823,44.617,44.7045,50400.0
2012-04-30 10:10:00,46.0,46.06,45.94,46.05,36100.0,44.724,44.7823,44.6656,44.7726,36100.0
2012-04-30 10:15:00,46.03,46.06,45.92,45.95,17100.0,44.7531,44.7823,44.6462,44.6754,17100.0
2012-04-30 10:20:00,45.97,46.01,45.94,45.94,15800.0,44.6948,44.7337,44.6656,44.6656,15800.0
2012-04-30 10:25:00,45.96,46.03,45.95,46.0,21100.0,44.6851,44.7531,44.6754,44.724,21100.0
2012-04-30 10:30:00,46.0,46.07,45.97,46.0,18200.0,44.724,44.792,44.6948,44.724,18200.0
2012-04-30 10:35:00,46.01,46.06,45.98,45.99,16000.0,44.7337,44.7823,44.7045,44.7142,16000.0
2012-04-30 10:40:00,46.0,46.11,46.0,46.1,7200.0,44.724,44.8309,44.724,44.8212,7200.0
2012-04-30 10:45:00,46.09,46.11,45.97,45.99,12600.0,44.8115,44.8309,44.6948,44.7142,12600.0
2012-04-30 10:50:00,45.99,46.04,45.95,45.96,10400.0,44.7142,44.7629,44.6754,44.6851,10400.0
2012-04-30 10:55:00,45.95,46.02,45.95,46.0,6200.0,44.6754,44.7434,44.6754,44.724,6200.0
2012-04-30 11:00:00,45.98,46.07,45.95,46.0,13000.0,44.7045,44.792,44.6754,44.724,13000.0
2012-04-30 11:05:00,46.01,46.04,45.95,46.02,10500.0,44.7337,44.7629,44.6754,44.7434,10500.0
2012-04-30 11:10:00,46.01,46.03,45.97,46.03,17900.0,44.7337,44.7531,44.6948,44.7531,17900.0
2012-04-30 11:15:00,46.02,46.02,45.98,46.01,45300.0,44.7434,44.7434,44.7045,44.7337,45300.0
2012-04-30 11:20:00,46.01,46.05,46.0,46.01,12900.0,44.7337,44.7726,44.724,44.7337,12900.0
2012-04-30 11:25:00,46.01,46.05,46.0,46.0,13900.0,44.7337,44.7726,44.724,44.724,13900.0
2012-04-30 11:30:00,46.02,46.04,45.97,46.0,15500.0,44.7434,44.7629,44.6948,44.724,15500.0
2012-04-30 11:35:00,46.01,46.03,46.0,46.01,12800.0,44.7337,44.7531,44.724,44.7337,12800.0
2012-04-30 11:40:00,46.0,46.01,45.97,46.0,15500.0,44.724,44.7337,44.6948,44.724,15500.0
2012-04-30 11:45:00,46.0,46.06,45.99,46.01,20800.0,44.724,44.7823,44.7142,44.7337,20800.0
2012-04-30 11:50:00,46.0,46.07,46.0,46.06,22500.0,44.724,44.792,44.724,44.7823,22500.0
2012-04-30 11:55:00,46.05,46.07,46.0,46.01,21800.0,44.7726,44.792,44.724,44.7337,21800.0
2012-04-30 12:00:00,46.03,46.08,45.99,46.05,33100.0,44.7531,44.8017,44.7142,44.7726,33100.0
2012-04-30 12:05:00,46.05,46.08,45.91,46.03,45500.0,44.7726,44.8017,44.6365,44.7531,45500.0
2012-04-30 12:10:00,46.03,46.06,46.02,46.06,3700.0,44.7531,44.7823,44.7434,44.7823,3700.0
2012-04-30 12:15:00,46.06,46.07,46.02,46.05,6900.0,44.7823,44.792,44.7434,44.7726,6900.0
2012-04-30 12:20:00,46.03,46.17,46.03,46.11,9800.0,44.7531,44.8892,44.7531,44.8309,9800.0
2012-04-30 12:25:00,46.12,46.14,46.05,46.05,5600.0,44.8406,44.8601,44.7726,44.7726,5600.0
2012-04-30 12:30:00,46.05,46.1,46.04,46.07,8300.0,44.7726,44.8212,44.7629,44.792,8300.0
2012-04-30 12:35:00,46.08,46.12,46.06,46.08,3000.0,44.8017,44.8406,44.7823,44.8017,3000.0
2012-04-30 12:40:00,46.09,46.12,46.05,46.07,4100.0,44.8115,44.8406,44.7726,44.792,4100.0
2012-04-30 12:45:00,46.08,46.11,46.07,46.09,8200.0,44.8017,44.8309,44.792,44.8115,8200.0
2012-04-30 12:50:00,46.06,46.08,46.0,46.0,11200.0,44.7823,44.8017,44.724,44.724,11200.0
2012-04-30 12:55:00,46.0,46.04,45.99,46.02,11200.0,44.724,44.7629,44.7142,44.7434,11200.0
2012-04-30 13:00:00,46.01,46.03,46.0,46.02,4100.0,44.7337,44.7531,44.724,44.7434,4100.0
2012-04-30 13:05:00,46.01,46.05,46.01,46.01,5900.0,44.7337,44.7726,44.7337,44.7337,5900.0
2012-04-30 13:10:00,46.02,46.05,46.01,46.04,2900.0,44.7434,44.7726,44.7337,44.7629,2900.0
2012-04-30 13:15:00,46.04,46.05,46.0,46.0,5900.0,44.7629,44.7726,44.724,44.724,5900.0
2012-04-30 13:20:00,46.0,46.03,46.0,46.02,8300.0,44.724,44.7531,44.724,44.7434,8300.0
2012-04-30 13:25:00,46.01,46.02,46.0,46.0,23600.0,44.7337,44.7434,44.724,44.724,23600.0
2012-04-30 13:30:00,46.0,46.05,45.97,46.04,37300.0,44.724,44.7726,44.6948,44.7629,37300.0
2012-04-30 13:35:00,46.02,46.05,46.01,46.02,6600.0,44.7434,44.7726,44.7337,44.7434,6600.0
2012-04-30 13:40:00,46.03,46.05,46.01,46.03,7100.0,44.7531,44.7726,44.7337,44.7531,7100.0
2012-04-30 13:45:00,46.02,46.03,46.01,46.03,6700.0,44.7434,44.7531,44.7337,44.7531,6700.0
2012-04-30 13:50:00,46.03,46.03,46.02,46.02,8400.0,44.7531,44.7531,44.7434,44.7434,8400.0
2012-04-30 13:55:00,46.03,46.04,46.0,46.03,12400.0,44.7531,44.7629,44.724,44.7531,12400.0
2012-04-30 14:00:00,46.03,46.12,46.03,46.03,11200.0,44.7531,44.8406,44.7531,44.7531,11200.0
2012-04-30 14:05:00,46.03,46.06,46.01,46.02,4900.0,44.7531,44.7823,44.7337,44.7434,4900.0
2012-04-30 14:10:00,46.02,46.04,46.0,46.01,13800.0,44.7434,44.7629,44.724,44.7337,13800.0
2012-04-30 14:15:00,46.01,46.07,46.01,46.05,15500.0,44.7337,44.792,44.7337,44.7726,15500.0
2012-04-30 14:20:00,46.06,46.08,46.04,46.04,3800.0,44.7823,44.8017,44.7629,44.7629,3800.0
2012-04-30 14:25:00,46.04,46.07,46.02,46.04,13600.0,44.7629,44.792,44.7434,44.7629,13600.0
2012-04-30 14:30:00,46.04,46.07,46.0,46.0,27400.0,44.7629,44.792,44.724,44.724,27400.0
2012-04-30 14:35:00,46.0,46.03,45.99,46.0,29600.0,44.724,44.7531,44.7142,44.724,29600.0
2012-04-30 14:40:00,46.01,46.05,46.0,46.05,9000.0,44.7337,44.7726,44.724,44.7726,9000.0
2012-04-30 14:45:00,46.04,46.04,46.0,46.01,18300.0,44.7629,44.7629,44.724,44.7337,18300.0
2012-04-30 14:50:00,46.03,46.04,46.0,46.02,14900.0,44.7531,44.7629,44.724,44.7434,14900.0
2012-04-30 14:55:00,46.02,46.02,46.01,46.02,10200.0,44.7434,44.7434,44.7337,44.7434,10200.0
2012-04-30 15:00:00,46.02,46.03,46.0,46.02,33900.0,44.7434,44.7531,44.724,44.7434,33900.0
2012-04-30 15:05:00,46.01,46.02,46.0,46.01,13400.0,44.7337,44.7434,44.724,44.7337,13400.0
2012-04-30 15:10:00,46.01,46.02,46.0,46.01,21100.0,44.7337,44.7434,44.724,44.7337,21100.0
2012-04-30 15:15:00,46.0,46.03,46.0,46.01,17800.0,44.724,44.7531,44.724,44.7337,17800.0
2012-04-30 15:20:00,46.03,46.04,46.01,46.03,18600.0,44.7531,44.7629,44.7337,44.7531,18600.0
2012-04-30 15:25:00,46.02,46.04,46.0,46.02,26300.0,44.7434,44.7629,44.724,44.7434,26300.0
2012-04-30 15:30:00,46.02,46.05,46.01,46.04,29400.0,44.7434,44.7726,44.7337,44.7629,29400.0
2012-04-30 15:35:00,46.04,46.18,46.02,46.18,56400.0,44.7629,44.899,44.7434,44.899,56400.0
2012-04-30 15:40:00,46.14,46.25,46.0,46.06,63500.0,44.8601,44.967,44.724,44.7823,63500.0
2012-04-30 15:45:00,46.06,46.07,45.98,45.99,136600.0,44.7823,44.792,44.7045,44.7142,136600.0
2012-04-30 15:50:00,45.99,46.3,45.99,46.27,174600.0,44.7142,45.0156,44.7142,44.9865,174600.0
2012-04-30 15:55:00,46.26,46.88,46.08,46.51,902700.0,44.9768,45.5796,44.8017,45.2198,902700.0
2012-05-01 09:30:00,44.9,45.23,44.8,44.91,383000.0,43.6545,43.9753,43.5573,43.6642,383000.0
2012-05-01 09:35:00,44.91,45.25,44.85,45.22,303700.0,43.6642,43.9948,43.6059,43.9656,303700.0
2012-05-01 09:40:00,45.24,45.31,45.16,45.3,176100.0,43.985,44.0531,43.9073,44.0434,176100.0
2012-05-01 09:45:00,45.3,45.4,45.15,45.19,251600.0,44.0434,44.1406,43.8975,43.9364,251600.0
2012-05-01 09:50:00,45.2,45.22,44.82,45.0,140300.0,43.9462,43.9656,43.5767,43.7517,140300.0
2012-05-01 09:55:00,45.0,45.13,44.89,45.13,59700.0,43.7517,43.8781,43.6448,43.8781,59700.0
2012-05-01 10:00:00,45.13,45.34,45.13,45.26,196500.0,43.8781,44.0823,43.8781,44.0045,196500.0
2012-05-01 10:05:00,45.27,45.36,45.21,45.33,109300.0,44.0142,44.1017,43.9559,44.0725,109300.0
2012-05-01 10:10:00,45.33,45.39,45.3,45.33,43100.0,44.0725,44.1309,44.0434,44.0725,43100.0
2012-05-01 10:15:00,45.34,45.46,45.26,45.37,119000.0,44.0823,44.1989,44.0045,44.1114,119000.0
2012-05-01 10:20:00,45.37,45.61,45.37,45.51,91300.0,44.1114,44.3448,44.1114,44.2476,91300.0
2012-05-01 10:25:00,45.52,45.54,45.45,45.47,114400.0,44.2573,44.2767,44.1892,44.2087,114400.0
2012-05-01 10:30:00,45.47,45.48,45.43,45.45,59200.0,44.2087,44.2184,44.1698,44.1892,59200.0
2012-05-01 10:35:00,45.45,45.45,45.4,45.42,93400.0,44.1892,44.1892,44.1406,44.1601,93400.0
2012-05-01 10:40:00,45.4,45.45,45.34,45.44,48400.0,44.1406,44.1892,44.0823,44.1795,48400.0
2012-05-01 10:45:00,45.45,45.52,45.45,45.52,77100.0,44.1892,44.2573,44.1892,44.2573,77100.0
2012-05-01 10:50:00,45.52,45.55,45.45,45.45,63400.0,44.2573,44.2864,44.1892,44.1892,63400.0
2012-05-01 10:55:00,45.45,45.49,45.43,45.47,19100.0,44.1892,44.2281,44.1698,44.2087,19100.0
2012-05-01 11:00:00,45.47,45.49,45.35,45.37,32500.0,44.2087,44.2281,44.092,44.1114,32500.0
2012-05-01 11:05:00,45.37,45.43,45.35,45.35,253200.0,44.1114,44.1698,44.092,44.092,253200.0
2012-05-01 11:10:00,45.35,45.4,45.25,45.36,69500.0,44.092,44.1406,43.9948,44.1017,69500.0
2012-05-01 11:15:00,45.37,45.45,45.36,45.36,26200.0,44.1114,44.1892,44.1017,44.1017,26200.0
2012-05-01 11:20:00,45.37,45.43,45.32,45.38,93000.0,44.1114,44.1698,44.0628,44.1212,93000.0
2012-05-01 11:25:00,45.36,45.44,45.36,45.41,29900.0,44.1017,44.1795,44.1017,44.1503,29900.0
2012-05-01 11:30:00,45.42,45.45,45.39,45.41,41600.0,44.1601,44.1892,44.1309,44.1503,41600.0
2012-05-01 11:35:00,45.41,45.45,45.37,45.37,26600.0,44.1503,44.1892,44.1114,44.1114,26600.0
2012-05-01 11:40:00,45.37,45.43,45.36,45.4,49900.0,44.1114,44.1698,44.1017,44.1406,49900.0
2012-05-01 11:45:00,45.41,45.5,45.4,45.49,66600.0,44.1503,44.2378,44.1406,44.2281,66600.0
2012-05-01 11:50:00,45.49,45.49,45.43,45.48,53800.0,44.2281,44.2281,44.1698,44.2184,53800.0
2012-05-01 11:55:00,45.48,45.49,45.46,45.48,11300.0,44.2184,44.2281,44.1989,44.2184,11300.0
2012-05-01 12:00:00,45.48,45.55,45.45,45.47,98500.0,44.2184,44.2864,44.1892,44.2087,98500.0
2012-05-01 12:05:00,45.47,45.5,45.4,45.43,24200.0,44.2087,44.2378,44.1406,44.1698,24200.0
2012-05-01 12:10:00,45.46,45.46,45.32,45.33,18400.0,44.1989,44.1989,44.0628,44.0725,18400.0
2012-05-01 12:15:00,45.33,45.33,45.25,45.31,16600.0,44.0725,44.0725,43.9948,44.0531,16600.0
2012-05-01 12:20:00,45.32,45.38,45.32,45.34,17000.0,44.0628,44.1212,44.0628,44.0823,17000.0
2012-05-01 12:25:00,45.34,45.36,45.25,45.27,22900.0,44.0823,44.1017,43.9948,44.0142,22900.0
2012-05-01 12:30:00,45.27,45.31,45.26,45.29,26700.0,44.0142,44.0531,44.0045,44.0337,26700.0
2012-05-01 12:35:00,45.26,45.33,45.2,45.24,23700.0,44.0045,44.0725,43.9462,43.985,23700.0
2012-05-01 12:40:00,45.24,45.24,45.12,45.14,34700.0,43.985,43.985,43.8684,43.8878,34700.0
2012-05-01 12:45:00,45.13,45.16,45.03,45.13,76400.0,43.8781,43.9073,43.7809,43.8781,76400.0
2012-05-01 12:50:00,45.13,45.14,45.0,45.07,30300.0,43.8781,43.8878,43.7517,43.8198,30300.0
2012-05-01 12:55:00,45.07,45.13,45.02,45.04,27400.0,43.8198,43.8781,43.7711,43.7906,27400.0
2012-05-01 13:00:00,45.05,45.07,45.0,45.01,50800.0,43.8003,43.8198,43.7517,43.7614,50800.0
2012-05-01 13:05:00,45.0,45.06,44.97,45.0,141600.0,43.7517,43.81,43.7225,43.7517,141600.0
2012-05-01 13:10:00,44.97,45.13,44.97,45.0,59800.0,43.7225,43.8781,43.7225,43.7517,59800.0
2012-05-01 13:15:00,45.0,45.12,45.0,45.07,45100.0,43.7517,43.8684,43.7517,43.8198,45100.0
2012-05-01 13:20:00,45.05,45.06,44.98,45.0,31200.0,43.8003,43.81,43.7323,43.7517,31200.0
2012-05-01 13:25:00,45.0,45.08,44.97,45.07,45700.0,43.7517,43.8295,43.7225,43.8198,45700.0
2012-05-01 13:30:00,45.07,45.12,45.02,45.02,28200.0,43.8198,43.8684,43.7711,43.7711,28200.0
2012-05-01 13:35:00,45.02,45.03,44.98,45.0,65400.0,43.7711,43.7809,43.7323,43.7517,65400.0
2012-05-01 13:40:00,44.99,45.09,44.98,45.09,46100.0,43.742,43.8392,43.7323,43.8392,46100.0
2012-05-01 13:45:00,45.08,45.1,45.0,45.0,16900.0,43.8295,43.8489,43.7517,43.7517,16900.0
2012-05-01 13:50:00,45.02,45.04,44.99,45.01,55400.0,43.7711,43.7906,43.742,43.7614,55400.0
2012-05-01 13:55:00,45.01,45.06,44.98,45.03,23600.0,43.7614,43.81,43.7323,43.7809,23600.0
2012-05-01 14:00:00,45.02,45.04,45.0,45.04,14500.0,43.7711,43.7906,43.7517,43.7906,14500.0
2012-05-01 14:05:00,45.02,45.08,45.02,45.04,17400.0,43.7711,43.8295,43.7711,43.7906,17400.0
2012-05-01 14:10:00,45.04,45.06,44.89,45.02,88900.0,43.7906,43.81,43.6448,43.7711,88900.0
2012-05-01 14:15:00,44.99,45.0,44.85,44.95,38100.0,43.742,43.7517,43.6059,43.7031,38100.0
2012-05-01 14:20:00,44.92,45.12,44.91,45.09,51500.0,43.6739,43.8684,43.6642,43.8392,51500.0
2012-05-01 14:25:00,45.06,45.08,44.9,45.05,45900.0,43.81,43.8295,43.6545,43.8003,45900.0
2012-05-01 14:30:00,45.06,45.09,44.97,45.07,38800.0,43.81,43.8392,43.7225,43.8198,38800.0
2012-05-01 14:35:00,45.07,45.1,45.06,45.08,18500.0,43.8198,43.8489,43.81,43.8295,18500.0
2012-05-01 14:40:00,45.09,45.15,45.05,45.15,29600.0,43.8392,43.8975,43.8003,43.8975,29600.0
2012-05-01 14:45:00,45.14,45.15,44.95,45.06,52200.0,43.8878,43.8975,43.7031,43.81,52200.0
2012-05-01 14:50:00,45.06,45.17,45.04,45.13,35000.0,43.81,43.917,43.7906,43.8781,35000.0
2012-05-01 14:55:00,45.13,45.15,45.05,45.09,35100.0,43.8781,43.8975,43.8003,43.8392,35100.0
2012-05-01 15:00:00,45.1,45.13,45.04,45.1,50700.0,43.8489,43.8781,43.7906,43.8489,50700.0
2012-05-01 15:05:00,45.1,45.1,45.04,45.09,28900.0,43.8489,43.8489,43.7906,43.8392,28900.0
2012-05-01 15:10:00,45.08,45.11,45.06,45.08,65800.0,43.8295,43.8587,43.81,43.8295,65800.0
2012-05-01 15:15:00,45.09,45.09,44.99,45.0,68800.0,43.8392,43.8392,43.742,43.7517,68800.0
2012-05-01 15:20:00,45.01,45.07,44.95,44.99,104900.0,43.7614,43.8198,43.7031,43.742,104900.0
2012-05-01 15:25:00,44.98,45.02,44.91,44.99,67600.0,43.7323,43.7711,43.6642,43.742,67600.0
2012-05-01 15:30:00,44.99,45.0,44.92,44.98,80300.0,43.742,43.7517,43.6739,43.7323,80300.0
2012-05-01 15:35:00,44.97,44.99,44.95,44.96,94700.0,43.7225,43.742,43.7031,43.7128,94700.0
2012-05-01 15:40:00,44.96,45.03,44.91,44.96,86600.0,43.7128,43.7809,43.6642,43.7128,86600.0
2012-05-01 15:45:00,44.95,44.96,44.76,44.81,149200.0,43.7031,43.7128,43.5184,43.567,149200.0
2012-05-01 15:50:00,44.8,44.98,44.71,44.72,166200.0,43.5573,43.7323,43.4697,43.4795,166200.0
2012-05-01 15:55:00,44.72,44.8,44.55,44.8,352900.0,43.4795,43.5573,43.3142,43.5573,352900.0
2012-05-02 09:30:00,44.43,44.5,43.81,44.16,133600.0,43.1975,43.2656,42.5947,42.935,133600.0
2012-05-02 09:35:00,44.18,44.8,44.17,44.73,53400.0,42.9544,43.5573,42.9447,43.4892,53400.0
2012-05-02 09:40:00,44.73,44.89,44.52,44.52,54500.0,43.4892,43.6448,43.285,43.285,54500.0
2012-05-02 09:45:00,44.56,44.72,44.52,44.63,31600.0,43.3239,43.4795,43.285,43.392,31600.0
2012-05-02 09:50:00,44.63,44.71,44.59,44.68,28500.0,43.392,43.4697,43.3531,43.4406,28500.0
2012-05-02 09:55:00,44.72,44.91,44.68,44.91,42400.0,43.4795,43.6642,43.4406,43.6642,42400.0
2012-05-02 10:00:00,44.92,45.07,44.51,44.61,82000.0,43.6739,43.8198,43.2753,43.3725,82000.0
2012-05-02 10:05:00,44.63,44.83,44.61,44.8,49700.0,43.392,43.5864,43.3725,43.5573,49700.0
2012-05-02 10:10:00,44.78,44.86,44.7,44.76,24600.0,43.5378,43.6156,43.46,43.5184,24600.0
2012-05-02 10:15:00,44.75,44.76,44.58,44.74,23100.0,43.5086,43.5184,43.3434,43.4989,23100.0
2012-05-02 10:20:00,44.74,44.82,44.66,44.69,16200.0,43.4989,43.5767,43.4211,43.4503,16200.0
2012-05-02 10:25:00,44.69,44.75,44.57,44.69,20000.0,43.4503,43.5086,43.3336,43.4503,20000.0
2012-05-02 10:30:00,44.69,44.72,44.54,44.54,29900.0,43.4503,43.4795,43.3045,43.3045,29900.0
2012-05-02 10:35:00,44.57,44.86,44.57,44.83,20300.0,43.3336,43.6156,43.3336,43.5864,20300.0
2012-05-02 10:40:00,44.83,45.17,44.83,45.17,33500.0,43.5864,43.917,43.5864,43.917,33500.0
2012-05-02 10:45:00,45.14,45.2,45.01,45.01,53200.0,43.8878,43.9462,43.7614,43.7614,53200.0
2012-05-02 10:50:00,45.03,45.06,44.98,45.06,24000.0,43.7809,43.81,43.7323,43.81,24000.0
2012-05-02 10:55:00,45.04,45.26,45.0,45.13,96900.0,43.7906,44.0045,43.7517,43.8781,96900.0
2012-05-02 11:00:00,45.13,45.15,45.0,45.01,20200.0,43.8781,43.8975,43.7517,43.7614,20200.0
2012-05-02 11:05:00,45.04,45.14,45.01,45.05,26200.0,43.7906,43.8878,43.7614,43.8003,26200.0
2012-05-02 11:10:00,45.05,45.06,45.0,45.01,21200.0,43.8003,43.81,43.7517,43.7614,21200.0
2012-05-02 11:15:00,45.04,45.08,45.0,45.04,11900.0,43.7906,43.8295,43.7517,43.7906,11900.0
2012-05-02 11:20:00,45.04,45.08,45.02,45.04,15800.0,43.7906,43.8295,43.7711,43.7906,15800.0
2012-05-02 11:25:00,45.06,45.15,45.05,45.12,25800.0,43.81,43.8975,43.8003,43.8684,25800.0
2012-05-02 11:30:00,45.12,45.13,45.06,45.06,15100.0,43.8684,43.8781,43.81,43.81,15100.0
2012-05-02 11:35:00,45.07,45.1,45.04,45.09,16400.0,43.8198,43.8489,43.7906,43.8392,16400.0
2012-05-02 11:40:00,45.09,45.14,45.07,45.14,24700.0,43.8392,43.8878,43.8198,43.8878,24700.0
2012-05-02 11:45:00,45.13,45.17,45.1,45.17,8500.0,43.8781,43.917,43.8489,43.917,8500.0
2012-05-02 11:50:00,45.15,45.31,45.14,45.18,22300.0,43.8975,44.0531,43.8878,43.9267,22300.0
2012-05-02 11:55:00,45.18,45.19,45.11,45.12,11700.0,43.9267,43.9364,43.8587,43.8684,11700.0
2012-05-02 12:00:00,45.11,45.14,45.0,45.07,22400.0,43.8587,43.8878,43.7517,43.8198,22400.0
2012-05-02 12:05:00,45.07,45.11,45.04,45.09,10400.0,43.8198,43.8587,43.7906,43.8392,10400.0
2012-05-02 12:10:00,45.11,45.15,45.06,45.07,27700.0,43.8587,43.8975,43.81,43.8198,27700.0
2012-05-02 12:15:00,45.06,45.19,45.05,45.14,46800.0,43.81,43.9364,43.8003,43.8878,46800.0
2012-05-02 12:20:00,45.15,45.19,45.07,45.07,27700.0,43.8975,43.9364,43.8198,43.8198,27700.0
2012-05-02 12:25:00,45.07,45.1,45.04,45.06,11100.0,43.8198,43.8489,43.7906,43.81,11100.0
2012-05-02 12:30:00,45.06,45.1,45.05,45.06,10200.0,43.81,43.8489,43.8003,43.81,10200.0
2012-05-02 12:35:00,45.09,45.22,45.09,45.1,22300.0,43.8392,43.9656,43.8392,43.8489,22300.0
2012-05-02 12:40:00,45.1,45.17,44.92,44.96,62600.0,43.8489,43.917,43.6739,43.7128,62600.0
2012-05-02 12:45:00,44.99,44.99,44.82,44.86,33400.0,43.742,43.742,43.5767,43.6156,33400.0
2012-05-02 12:50:00,44.84,44.94,44.81,44.91,11000.0,43.5961,43.6934,43.567,43.6642,11000.0
2012-05-02 12:55:00,44.94,44.99,44.88,44.89,7500.0,43.6934,43.742,43.635,43.6448,7500.0
2012-05-02 13:00:00,44.89,44.94,44.87,44.9,12000.0,43.6448,43.6934,43.6253,43.6545,12000.0
2012-05-02 13:05:00,44.9,44.97,44.9,44.93,7500.0,43.6545,43.7225,43.6545,43.6836,7500.0
2012-05-02 13:10:00,44.94,44.95,44.88,44.89,9000.0,43.6934,43.7031,43.635,43.6448,9000.0
2012-05-02 13:15:00,44.89,45.09,44.89,45.04,29000.0,43.6448,43.8392,43.6448,43.7906,29000.0
2012-05-02 13:20:00,45.05,45.05,44.84,44.85,15800.0,43.8003,43.8003,43.5961,43.6059,15800.0
2012-05-02 13:25:00,44.84,44.84,44.72,44.72,18600.0,43.5961,43.5961,43.4795,43.4795,18600.0
2012-05-02 13:30:00,44.75,44.81,44.69,44.69,21800.0,43.5086,43.567,43.4503,43.4503,21800.0
2012-05-02 13:35:00,44.68,44.76,44.64,44.72,20300.0,43.4406,43.5184,43.4017,43.4795,20300.0
2012-05-02 13:40:00,44.73,44.74,44.59,44.73,29900.0,43.4892,43.4989,43.3531,43.4892,29900.0
2012-05-02 13:45:00,44.74,44.84,44.73,44.76,11100.0,43.4989,43.5961,43.4892,43.5184,11100.0
2012-05-02 13:50:00,44.76,44.89,44.75,44.89,22900.0,43.5184,43.6448,43.5086,43.6448,22900.0
2012-05-02 13:55:00,44.88,44.89,44.81,44.81,11500.0,43.635,43.6448,43.567,43.567,11500.0
2012-05-02 14:00:00,44.82,44.96,44.82,44.91,14000.0,43.5767,43.7128,43.5767,43.6642,14000.0
2012-05-02 14:05:00,44.9,44.99,44.85,44.95,38700.0,43.6545,43.742,43.6059,43.7031,38700.0
2012-05-02 14:10:00,44.92,44.96,44.81,44.93,34100.0,43.6739,43.7128,43.567,43.6836,34100.0
2012-05-02 14:15:00,44.93,45.1,44.82,45.07,53100.0,43.6836,43.8489,43.5767,43.8198,53100.0
2012-05-02 14:20:00,45.06,45.16,45.05,45.16,21400.0,43.81,43.9073,43.8003,43.9073,21400.0
2012-05-02 14:25:00,45.16,45.35,45.16,45.34,30200.0,43.9073,44.092,43.9073,44.0823,30200.0
2012-05-02 14:30:00,45.34,45.39,45.25,45.3,38200.0,44.0823,44.1309,43.9948,44.0434,38200.0
2012-05-02 14:35:00,45.32,45.35,45.24,45.31,24800.0,44.0628,44.092,43.985,44.0531,24800.0
2012-05-02 14:40:00,45.33,45.33,45.22,45.26,18500.0,44.0725,44.0725,43.9656,44.0045,18500.0
2012-05-02 14:45:00,45.27,45.34,45.25,45.31,13100.0,44.0142,44.0823,43.9948,44.0531,13100.0
2012-05-02 14:50:00,45.27,45.34,45.27,45.34,33000.0,44.0142,44.0823,44.0142,44.0823,33000.0
2012-05-02 14:55:00,45.34,45.41,45.28,45.41,34800.0,44.0823,44.1503,44.0239,44.1503,34800.0
2012-05-02 15:00:00,45.39,45.47,45.33,45.38,35700.0,44.1309,44.2087,44.0725,44.1212,35700.0
2012-05-02 15:05:00,45.37,45.4,45.33,45.4,29500.0,44.1114,44.1406,44.0725,44.1406,29500.0
2012-05-02 15:10:00,45.39,45.4,45.28,45.28,55800.0,44.1309,44.1406,44.0239,44.0239,55800.0
2012-05-02 15:15:00,45.3,45.34,45.17,45.17,27500.0,44.0434,44.0823,43.917,43.917,27500.0
2012-05-02 15:20:00,45.17,45.21,45.12,45.16,38700.0,43.917,43.9559,43.8684,43.9073,38700.0
2012-05-02 15:25:00,45.14,45.15,45.01,45.02,35000.0,43.8878,43.8975,43.7614,43.7711,35000.0
2012-05-02 15:30:00,45.02,45.14,44.97,45.1,37600.0,43.7711,43.8878,43.7225,43.8489,37600.0
2012-05-02 15:35:00,45.09,45.14,45.03,45.09,55900.0,43.8392,43.8878,43.7809,43.8392,55900.0
2012-05-02 15:40:00,45.12,45.17,45.06,45.12,56900.0,43.8684,43.917,43.81,43.8684,56900.0
2012-05-02 15:45:00,45.11,45.25,45.06,45.11,56200.0,43.8587,43.9948,43.81,43.8587,56200.0
2012-05-02 15:50:00,45.12,45.14,45.0,45.03,85700.0,43.8684,43.8878,43.7517,43.7809,85700.0
2012-05-02 15:55:00,45.03,45.17,45.03,45.13,163500.0,43.7809,43.917,43.7809,43.8781,163500.0
2012-05-03 09:30:00,45.23,45.29,44.84,44.91,22700.0,43.9753,44.0337,43.5961,43.6642,22700.0
2012-05-03 09:35:00,44.85,44.9,44.42,44.55,25000.0,43.6059,43.6545,43.1878,43.3142,25000.0
2012-05-03 09:40:00,44.54,44.98,44.37,44.82,36900.0,43.3045,43.7323,43.1392,43.5767,36900.0
2012-05-03 09:45:00,44.8,45.22,44.69,45.17,44000.0,43.5573,43.9656,43.4503,43.917,44000.0
2012-05-03 09:50:00,45.16,45.35,45.08,45.28,77900.0,43.9073,44.092,43.8295,44.0239,77900.0
2012-05-03 09:55:00,45.28,45.29,44.84,45.0,15500.0,44.0239,44.0337,43.5961,43.7517,15500.0
2012-05-03 10:00:00,45.03,45.11,44.76,44.92,23400.0,43.7809,43.8587,43.5184,43.6739,23400.0
2012-05-03 10:05:00,44.85,44.85,44.63,44.8,34900.0,43.6059,43.6059,43.392,43.5573,34900.0
2012-05-03 10:10:00,44.8,44.83,44.65,44.8,16900.0,43.5573,43.5864,43.4114,43.5573,16900.0
2012-05-03 10:15:00,44.8,44.84,44.7,44.76,20800.0,43.5573,43.5961,43.46,43.5184,20800.0
2012-05-03 10:20:00,44.75,44.76,44.5,44.65,38300.0,43.5086,43.5184,43.2656,43.4114,38300.0
2012-05-03 10:25:00,44.61,44.68,44.53,44.64,17300.0,43.3725,43.4406,43.2947,43.4017,17300.0
2012-05-03 10:30:00,44.61,44.63,44.49,44.63,21800.0,43.3725,43.392,43.2559,43.392,21800.0
2012-05-03 10:35:00,44.64,44.73,44.59,44.69,18500.0,43.4017,43.4892,43.3531,43.4503,18500.0
2012-05-03 10:40:00,44.71,44.73,44.61,44.67,10700.0,43.4697,43.4892,43.3725,43.4309,10700.0
2012-05-03 10:45:00,44.67,44.7,44.52,44.68,16000.0,43.4309,43.46,43.285,43.4406,16000.0
2012-05-03 10:50:00,44.68,44.69,44.52,44.64,10900.0,43.4406,43.4503,43.285,43.4017,10900.0
2012-05-03 10:55:00,44.62,44.81,44.6,44.8,37700.0,43.3822,43.567,43.3628,43.5573,37700.0
2012-05-03 11:00:00,44.8,44.88,44.8,44.87,19400.0,43.5573,43.635,43.5573,43.6253,19400.0
2012-05-03 11:05:00,44.88,44.91,44.81,44.86,17600.0,43.635,43.6642,43.567,43.6156,17600.0
2012-05-03 11:10:00,44.85,44.89,44.8,44.85,15900.0,43.6059,43.6448,43.5573,43.6059,15900.0
2012-05-03 11:15:00,44.85,44.91,44.79,44.82,16900.0,43.6059,43.6642,43.5475,43.5767,16900.0
2012-05-03 11:20:00,44.8,44.85,44.8,44.83,20600.0,43.5573,43.6059,43.5573,43.5864,20600.0
2012-05-03 11:25:00,44.83,44.87,44.8,44.86,22400.0,43.5864,43.6253,43.5573,43.6156,22400.0
2012-05-03 11:30:00,44.86,44.87,44.73,44.73,64200.0,43.6156,43.6253,43.4892,43.4892,64200.0
2012-05-03 11:35:00,44.71,44.72,44.6,44.68,9000.0,43.4697,43.4795,43.3628,43.4406,9000.0
2012-05-03 11:40:00,44.67,44.68,44.62,44.64,6900.0,43.4309,43.4406,43.3822,43.4017,6900.0
2012-05-03 11:45:00,44.67,44.67,44.17,44.17,70400.0,43.4309,43.4309,42.9447,42.9447,70400.0
2012-05-03 11:50:00,44.17,44.22,44.14,44.18,48600.0,42.9447,42.9933,42.9156,42.9544,48600.0
2012-05-03 11:55:00,44.16,44.21,43.98,44.11,52000.0,42.935,42.9836,42.76,42.8864,52000.0
2012-05-03 12:00:00,44.11,44.2,44.07,44.16,24400.0,42.8864,42.9739,42.8475,42.935,24400.0
2012-05-03 12:05:00,44.16,44.28,44.1,44.26,30200.0,42.935,43.0517,42.8767,43.0322,30200.0
2012-05-03 12:10:00,44.26,44.28,44.07,44.13,19700.0,43.0322,43.0517,42.8475,42.9058,19700.0
2012-05-03 12:15:00,44.13,44.44,44.13,44.3,26200.0,42.9058,43.2072,42.9058,43.0711,26200.0
2012-05-03 12:20:00,44.3,44.3,44.12,44.16,14100.0,43.0711,43.0711,42.8961,42.935,14100.0
2012-05-03 12:25:00,44.16,44.2,44.0,44.13,21400.0,42.935,42.9739,42.7794,42.9058,21400.0
2012-05-03 12:30:00,44.13,44.18,44.06,44.15,7700.0,42.9058,42.9544,42.8378,42.9253,7700.0
2012-05-03 12:35:00,44.17,44.21,44.12,44.17,7500.0,42.9447,42.9836,42.8961,42.9447,7500.0
2012-05-03 12:40:00,44.17,44.19,44.11,44.11,8600.0,42.9447,42.9642,42.8864,42.8864,8600.0
2012-05-03 12:45:00,44.11,44.18,44.11,44.15,16100.0,42.8864,42.9544,42.8864,42.9253,16100.0
2012-05-03 12:50:00,44.16,44.23,44.16,44.21,8400.0,42.935,43.0031,42.935,42.9836,8400.0
2012-05-03 12:55:00,44.21,44.23,44.17,44.2,19100.0,42.9836,43.0031,42.9447,42.9739,19100.0
2012-05-03 13:00:00,44.19,44.36,44.19,44.28,23800.0,42.9642,43.1295,42.9642,43.0517,23800.0
2012-05-03 13:05:00,44.25,44.31,44.2,44.25,14500.0,43.0225,43.0808,42.9739,43.0225,14500.0
2012-05-03 13:10:00,44.24,44.25,44.09,44.11,17400.0,43.0128,43.0225,42.8669,42.8864,17400.0
2012-05-03 13:15:00,44.09,44.17,44.06,44.06,17100.0,42.8669,42.9447,42.8378,42.8378,17100.0
2012-05-03 13:20:00,44.06,44.06,43.78,43.8,53800.0,42.8378,42.8378,42.5655,42.585,53800.0
2012-05-03 13:25:00,43.79,43.97,43.78,43.94,32900.0,42.5753,42.7503,42.5655,42.7211,32900.0
2012-05-03 13:30:00,43.93,44.03,43.9,44.03,19900.0,42.7114,42.8086,42.6822,42.8086,19900.0
2012-05-03 13:35:00,44.03,44.25,44.03,44.15,44300.0,42.8086,43.0225,42.8086,42.9253,44300.0
2012-05-03 13:40:00,44.16,44.16,43.85,43.89,45400.0,42.935,42.935,42.6336,42.6725,45400.0
2012-05-03 13:45:00,43.9,43.96,43.88,43.88,13300.0,42.6822,42.7406,42.6628,42.6628,13300.0
2012-05-03 13:50:00,43.89,43.89,43.73,43.85,19900.0,42.6725,42.6725,42.5169,42.6336,19900.0
2012-05-03 13:55:00,43.88,44.02,43.82,43.86,15300.0,42.6628,42.7989,42.6044,42.6433,15300.0
2012-05-03 14:00:00,43.85,43.91,43.83,43.87,16700.0,42.6336,42.6919,42.6142,42.653,16700.0
2012-05-03 14:05:00,43.89,43.98,43.81,43.88,26000.0,42.6725,42.76,42.5947,42.6628,26000.0
2012-05-03 14:10:00,43.88,43.9,43.8,43.8,34600.0,42.6628,42.6822,42.585,42.585,34600.0
2012-05-03 14:15:00,43.8,43.81,43.68,43.77,41200.0,42.585,42.5947,42.4683,42.5558,41200.0
2012-05-03 14:20:00,43.77,43.82,43.71,43.72,9100.0,42.5558,42.6044,42.4975,42.5072,9100.0
2012-05-03 14:25:00,43.72,43.74,43.7,43.71,12500.0,42.5072,42.5267,42.4878,42.4975,12500.0
2012-05-03 14:30:00,43.69,43.78,43.66,43.7,9800.0,42.478,42.5655,42.4489,42.4878,9800.0
2012-05-03 14:35:00,43.74,43.74,43.67,43.69,13300.0,42.5267,42.5267,42.4586,42.478,13300.0
2012-05-03 14:40:00,43.69,43.71,43.51,43.51,42700.0,42.478,42.4975,42.303,42.303,42700.0
2012-05-03 14:45:00,43.51,43.54,43.29,43.37,39700.0,42.303,42.3322,42.0891,42.1669,39700.0
2012-05-03 14:50:00,43.37,43.39,42.84,42.97,116800.0,42.1669,42.1864,41.6516,41.778,116800.0
2012-05-03 14:55:00,42.96,43.25,42.82,43.22,105600.0,41.7683,42.0502,41.6322,42.0211,105600.0
2012-05-03 15:00:00,43.25,43.78,43.23,43.78,90300.0,42.0502,42.5655,42.0308,42.5655,90300.0
2012-05-03 15:05:00,43.78,43.8,43.48,43.57,43400.0,42.5655,42.585,42.2739,42.3614,43400.0
2012-05-03 15:10:00,43.55,43.64,43.52,43.61,30100.0,42.3419,42.4294,42.3128,42.4003,30100.0
2012-05-03 15:15:00,43.6,43.67,43.57,43.65,52600.0,42.3905,42.4586,42.3614,42.4392,52600.0
2012-05-03 15:20:00,43.62,44.13,43.62,44.01,100000.0,42.41,42.9058,42.41,42.7892,100000.0
2012-05-03 15:25:00,44.0,44.02,43.83,43.86,61100.0,42.7794,42.7989,42.6142,42.6433,61100.0
2012-05-03 15:30:00,43.85,43.98,43.85,43.87,61300.0,42.6336,42.76,42.6336,42.653,61300.0
2012-05-03 15:35:00,43.88,43.93,43.78,43.79,42300.0,42.6628,42.7114,42.5655,42.5753,42300.0
2012-05-03 15:40:00,43.81,43.86,43.7,43.8,32100.0,42.5947,42.6433,42.4878,42.585,32100.0
2012-05-03 15:45:00,43.78,43.82,43.61,43.63,74100.0,42.5655,42.6044,42.4003,42.4197,74100.0
2012-05-03 15:50:00,43.63,43.72,43.47,43.6,96800.0,42.4197,42.5072,42.2641,42.3905,96800.0
2012-05-03 15:55:00,43.61,43.77,43.6,43.77,145900.0,42.4003,42.5558,42.3905,42.5558,145900.0
2012-05-04 09:30:00,43.29,43.72,43.19,43.32,35000.0,42.0891,42.5072,41.9919,42.1183,35000.0
2012-05-04 09:35:00,43.28,43.32,43.0,43.06,33000.0,42.0794,42.1183,41.8072,41.8655,33000.0
2012-05-04 09:40:00,43.06,43.08,42.62,42.95,61500.0,41.8655,41.885,41.4377,41.7586,61500.0
2012-05-04 09:45:00,42.96,43.08,42.85,42.91,39100.0,41.7683,41.885,41.6613,41.7197,39100.0
2012-05-04 09:50:00,42.9,43.08,42.88,43.07,51700.0,41.71,41.885,41.6905,41.8752,51700.0
2012-05-04 09:55:00,43.05,43.07,42.95,42.98,68300.0,41.8558,41.8752,41.7586,41.7877,68300.0
2012-05-04 10:00:00,42.94,42.97,42.71,42.91,92900.0,41.7488,41.778,41.5252,41.7197,92900.0
2012-05-04 10:05:00,42.87,42.9,42.69,42.8,44700.0,41.6808,41.71,41.5058,41.6127,44700.0
2012-05-04 10:10:00,42.82,42.84,42.56,42.6,37700.0,41.6322,41.6516,41.3794,41.4183,37700.0
2012-05-04 10:15:00,42.6,42.71,42.45,42.45,35900.0,41.4183,41.5252,41.2724,41.2724,35900.0
2012-05-04 10:20:00,42.49,42.68,42.39,42.43,40700.0,41.3113,41.4961,41.2141,41.253,40700.0
2012-05-04 10:25:00,42.43,42.44,42.3,42.3,65100.0,41.253,41.2627,41.1266,41.1266,65100.0
2012-05-04 10:30:00,42.3,42.33,42.04,42.06,75300.0,41.1266,41.1558,40.8738,40.8933,75300.0
2012-05-04 10:35:00,42.06,42.08,41.9,41.9,62900.0,40.8933,40.9127,40.7377,40.7377,62900.0
2012-05-04 10:40:00,41.9,42.12,41.76,42.1,168300.0,40.7377,40.9516,40.6016,40.9321,168300.0
2012-05-04 10:45:00,42.1,42.43,42.0,42.43,66200.0,40.9321,41.253,40.8349,41.253,66200.0
2012-05-04 10:50:00,42.44,42.44,42.15,42.19,17600.0,41.2627,41.2627,40.9808,41.0197,17600.0
2012-05-04 10:55:00,42.19,42.33,42.19,42.31,36500.0,41.0197,41.1558,41.0197,41.1363,36500.0
2012-05-04 11:00:00,42.32,42.34,42.13,42.27,22900.0,41.146,41.1655,40.9613,41.0974,22900.0
2012-05-04 11:05:00,42.27,42.39,42.22,42.38,18400.0,41.0974,41.2141,41.0488,41.2044,18400.0
2012-05-04 11:10:00,42.36,42.38,42.27,42.27,14800.0,41.1849,41.2044,41.0974,41.0974,14800.0
2012-05-04 11:15:00,42.25,42.28,42.18,42.24,27200.0,41.078,41.1072,41.0099,41.0683,27200.0
2012-05-04 11:20:00,42.22,42.33,42.14,42.27,84800.0,41.0488,41.1558,40.971,41.0974,84800.0
2012-05-04 11:25:00,42.28,42.37,42.2,42.2,12600.0,41.1072,41.1947,41.0294,41.0294,12600.0
2012-05-04 11:30:00,42.22,42.3,42.13,42.2,21700.0,41.0488,41.1266,40.9613,41.0294,21700.0
2012-05-04 11:35:00,42.18,42.21,42.11,42.17,39600.0,41.0099,41.0391,40.9419,41.0002,39600.0
2012-05-04 11:40:00,42.19,42.21,42.03,42.08,25300.0,41.0197,41.0391,40.8641,40.9127,25300.0
2012-05-04 11:45:00,42.04,42.05,41.97,42.0,28300.0,40.8738,40.8835,40.8058,40.8349,28300.0
2012-05-04 11:50:00,42.0,42.0,41.8,41.9,51500.0,40.8349,40.8349,40.6405,40.7377,51500.0
2012-05-04 11:55:00,41.88,41.94,41.8,41.84,21500.0,40.7183,40.7766,40.6405,40.6794,21500.0
2012-05-04 12:00:00,41.85,41.91,41.81,41.84,38900.0,40.6891,40.7474,40.6502,40.6794,38900.0
2012-05-04 12:05:00,41.82,41.85,41.8,41.83,15000.0,40.6599,40.6891,40.6405,40.6696,15000.0
2012-05-04 12:10:00,41.82,41.84,41.76,41.8,48900.0,40.6599,40.6794,40.6016,40.6405,48900.0
2012-05-04 12:15:00,41.8,41.81,41.63,41.68,33300.0,40.6405,40.6502,40.4752,40.5238,33300.0
2012-05-04 12:20:00,41.68,41.72,41.65,41.66,17600.0,40.5238,40.5627,40.4946,40.5044,17600.0
2012-05-04 12:25:00,41.66,41.8,41.66,41.67,28600.0,40.5044,40.6405,40.5044,40.5141,28600.0
2012-05-04 12:30:00,41.68,41.68,41.6,41.62,24400.0,40.5238,40.5238,40.446,40.4655,24400.0
2012-05-04 12:35:00,41.62,41.62,41.47,41.51,30300.0,40.4655,40.4655,40.3196,40.3585,30300.0
2012-05-04 12:40:00,41.5,41.59,41.5,41.54,20900.0,40.3488,40.4363,40.3488,40.3877,20900.0
2012-05-04 12:45:00,41.55,41.56,41.5,41.53,21100.0,40.3974,40.4071,40.3488,40.378,21100.0
2012-05-04 12:50:00,41.53,41.67,41.5,41.67,40500.0,40.378,40.5141,40.3488,40.5141,40500.0
2012-05-04 12:55:00,41.66,41.77,41.6,41.73,33100.0,40.5044,40.6113,40.446,40.5724,33100.0
2012-05-04 13:00:00,41.74,41.77,41.58,41.59,31200.0,40.5821,40.6113,40.4266,40.4363,31200.0
2012-05-04 13:05:00,41.56,41.84,41.55,41.8,41400.0,40.4071,40.6794,40.3974,40.6405,41400.0
2012-05-04 13:10:00,41.77,41.93,41.77,41.9,46500.0,40.6113,40.7669,40.6113,40.7377,46500.0
2012-05-04 13:15:00,41.89,42.06,41.89,42.04,48500.0,40.728,40.8933,40.728,40.8738,48500.0
2012-05-04 13:20:00,42.04,42.24,41.96,41.96,75400.0,40.8738,41.0683,40.796,40.796,75400.0
2012-05-04 13:25:00,41.96,42.31,41.92,42.27,50200.0,40.796,41.1363,40.7571,41.0974,50200.0
2012-05-04 13:30:00,42.29,42.31,42.09,42.31,13200.0,41.1169,41.1363,40.9224,41.1363,13200.0
2012-05-04 13:35:00,42.33,42.54,42.16,42.16,42100.0,41.1558,41.3599,40.9905,40.9905,42100.0
2012-05-04 13:40:00,42.15,42.15,41.89,41.9,19600.0,40.9808,40.9808,40.728,40.7377,19600.0
2012-05-04 13:45:00,41.9,41.91,41.81,41.83,15200.0,40.7377,40.7474,40.6502,40.6696,15200.0
2012-05-04 13:50:00,41.81,42.25,41.79,42.07,37300.0,40.6502,41.078,40.6307,40.903,37300.0
2012-05-04 13:55:00,42.01,42.22,41.94,42.19,44900.0,40.8446,41.0488,40.7766,41.0197,44900.0
2012-05-04 14:00:00,42.19,42.22,42.07,42.18,15100.0,41.0197,41.0488,40.903,41.0099,15100.0
2012-05-04 14:05:00,42.14,42.17,42.08,42.09,10500.0,40.971,41.0002,40.9127,40.9224,10500.0
2012-05-04 14:10:00,42.09,42.1,42.0,42.03,11800.0,40.9224,40.9321,40.8349,40.8641,11800.0
2012-05-04 14:15:00,42.0,42.04,41.96,42.03,15800.0,40.8349,40.8738,40.796,40.8641,15800.0
2012-05-04 14:20:00,42.0,42.15,41.98,42.06,21700.0,40.8349,40.9808,40.8155,40.8933,21700.0
2012-05-04 14:25:00,42.06,42.09,42.02,42.09,16800.0,40.8933,40.9224,40.8544,40.9224,16800.0
2012-05-04 14:30:00,42.07,42.07,42.01,42.05,24700.0,40.903,40.903,40.8446,40.8835,24700.0
2012-05-04 14:35:00,42.05,42.07,41.72,41.83,43600.0,40.8835,40.903,40.5627,40.6696,43600.0
2012-05-04 14:40:00,41.83,41.94,41.78,41.89,37200.0,40.6696,40.7766,40.621,40.728,37200.0
2012-05-04 14:45:00,41.88,41.93,41.86,41.89,15000.0,40.7183,40.7669,40.6988,40.728,15000.0
2012-05-04 14:50:00,41.88,41.96,41.85,41.89,28600.0,40.7183,40.796,40.6891,40.728,28600.0
2012-05-04 14:55:00,41.89,42.06,41.88,42.06,56900.0,40.728,40.8933,40.7183,40.8933,56900.0
2012-05-04 15:00:00,42.05,42.34,42.0,42.2,34900.0,40.8835,41.1655,40.8349,41.0294,34900.0
2012-05-04 15:05:00,42.19,42.21,42.14,42.17,14300.0,41.0197,41.0391,40.971,41.0002,14300.0
2012-05-04 15:10:00,42.18,42.19,42.02,42.02,11400.0,41.0099,41.0197,40.8544,40.8544,11400.0
2012-05-04 15:15:00,42.02,42.07,41.95,41.98,24400.0,40.8544,40.903,40.7863,40.8155,24400.0
2012-05-04 15:20:00,41.98,42.13,41.97,42.09,25400.0,40.8155,40.9613,40.8058,40.9224,25400.0
2012-05-04 15:25:00,42.07,42.15,42.06,42.11,28700.0,40.903,40.9808,40.8933,40.9419,28700.0
2012-05-04 15:30:00,42.13,42.22,42.04,42.21,45200.0,40.9613,41.0488,40.8738,41.0391,45200.0
2012-05-04 15:35:00,42.2,42.29,42.08,42.27,46000.0,41.0294,41.1169,40.9127,41.0974,46000.0
2012-05-04 15:40:00,42.27,42.33,42.22,42.28,38500.0,41.0974,41.1558,41.0488,41.1072,38500.0
2012-05-04 15:45:00,42.27,42.35,42.23,42.26,53800.0,41.0974,41.1752,41.0585,41.0877,53800.0
2012-05-04 15:50:00,42.27,42.3,42.2,42.27,106400.0,41.0974,41.1266,41.0294,41.0974,106400.0
2012-05-04 15:55:00,42.26,42.28,42.0,42.22,259900.0,41.0877,41.1072,40.8349,41.0488,259900.0
2012-05-07 09:30:00,42.25,42.35,42.0,42.07,52000.0,41.078,41.1752,40.8349,40.903,52000.0
2012-05-07 09:35:00,42.05,42.8,42.05,42.79,43700.0,40.8835,41.6127,40.8835,41.603,43700.0
2012-05-07 09:40:00,42.82,42.93,42.65,42.93,75700.0,41.6322,41.7391,41.4669,41.7391,75700.0
2012-05-07 09:45:00,42.9,43.0,42.58,42.58,71200.0,41.71,41.8072,41.3988,41.3988,71200.0
2012-05-07 09:50:00,42.6,42.72,42.51,42.54,15700.0,41.4183,41.535,41.3308,41.3599,15700.0
2012-05-07 09:55:00,42.54,42.75,42.5,42.74,18000.0,41.3599,41.5641,41.3211,41.5544,18000.0
2012-05-07 10:00:00,42.75,42.91,42.67,42.81,30600.0,41.5641,41.7197,41.4863,41.6225,30600.0
2012-05-07 10:05:00,42.81,43.06,42.79,43.03,45200.0,41.6225,41.8655,41.603,41.8364,45200.0
2012-05-07 10:10:00,43.03,43.05,42.9,42.95,21600.0,41.8364,41.8558,41.71,41.7586,21600.0
2012-05-07 10:15:00,42.92,43.06,42.85,43.03,28800.0,41.7294,41.8655,41.6613,41.8364,28800.0
2012-05-07 10:20:00,43.01,43.12,42.92,43.02,20400.0,41.8169,41.9239,41.7294,41.8266,20400.0
2012-05-07 10:25:00,42.99,43.02,42.83,42.9,18700.0,41.7975,41.8266,41.6419,41.71,18700.0
2012-05-07 10:30:00,42.91,42.98,42.69,42.74,24100.0,41.7197,41.7877,41.5058,41.5544,24100.0
2012-05-07 10:35:00,42.78,42.78,42.63,42.71,27300.0,41.5933,41.5933,41.4474,41.5252,27300.0
2012-05-07 10:40:00,42.71,42.72,42.56,42.64,16000.0,41.5252,41.535,41.3794,41.4572,16000.0
2012-05-07 10:45:00,42.64,42.86,42.63,42.86,12500.0,41.4572,41.6711,41.4474,41.6711,12500.0
2012-05-07 10:50:00,42.83,42.87,42.74,42.83,22200.0,41.6419,41.6808,41.5544,41.6419,22200.0
2012-05-07 10:55:00,42.83,42.87,42.65,42.68,13700.0,41.6419,41.6808,41.4669,41.4961,13700.0
2012-05-07 11:00:00,42.66,43.04,42.65,42.9,23400.0,41.4766,41.8461,41.4669,41.71,23400.0
2012-05-07 11:05:00,42.9,42.99,42.83,42.92,14100.0,41.71,41.7975,41.6419,41.7294,14100.0
2012-05-07 11:10:00,42.9,43.06,42.89,42.99,51000.0,41.71,41.8655,41.7002,41.7975,51000.0
2012-05-07 11:15:00,43.02,43.12,43.0,43.08,29800.0,41.8266,41.9239,41.8072,41.885,29800.0
2012-05-07 11:20:00,43.11,43.24,43.11,43.23,27100.0,41.9141,42.0405,41.9141,42.0308,27100.0
2012-05-07 11:25:00,43.24,43.32,43.21,43.29,23000.0,42.0405,42.1183,42.0114,42.0891,23000.0
2012-05-07 11:30:00,43.28,43.29,43.08,43.08,14500.0,42.0794,42.0891,41.885,41.885,14500.0
2012-05-07 11:35:00,43.08,43.08,42.9,42.91,10500.0,41.885,41.885,41.71,41.7197,10500.0
2012-05-07 11:40:00,42.9,42.94,42.77,42.77,14500.0,41.71,41.7488,41.5836,41.5836,14500.0
2012-05-07 11:45:00,42.77,42.8,42.67,42.72,14400.0,41.5836,41.6127,41.4863,41.535,14400.0
2012-05-07 11:50:00,42.72,42.78,42.57,42.57,35100.0,41.535,41.5933,41.3891,41.3891,35100.0
2012-05-07 11:55:00,42.55,42.58,42.5,42.52,13600.0,41.3697,41.3988,41.3211,41.3405,13600.0
2012-05-07 12:00:00,42.55,42.72,42.54,42.71,11600.0,41.3697,41.535,41.3599,41.5252,11600.0
2012-05-07 12:05:00,42.71,42.71,42.6,42.6,12800.0,41.5252,41.5252,41.4183,41.4183,12800.0
2012-05-07 12:10:00,42.56,42.58,42.38,42.45,15600.0,41.3794,41.3988,41.2044,41.2724,15600.0
2012-05-07 12:15:00,42.46,42.47,42.36,42.38,12400.0,41.2822,41.2919,41.1849,41.2044,12400.0
2012-05-07 12:20:00,42.39,42.65,42.38,42.65,13600.0,41.2141,41.4669,41.2044,41.4669,13600.0
2012-05-07 12:25:00,42.64,42.73,42.64,42.7,11000.0,41.4572,41.5447,41.4572,41.5155,11000.0
2012-05-07 12:30:00,42.73,42.77,42.65,42.75,37000.0,41.5447,41.5836,41.4669,41.5641,37000.0
2012-05-07 12:35:00,42.72,42.84,42.69,42.78,19400.0,41.535,41.6516,41.5058,41.5933,19400.0
2012-05-07 12:40:00,42.8,42.84,42.67,42.84,9400.0,41.6127,41.6516,41.4863,41.6516,9400.0
2012-05-07 12:45:00,42.81,42.92,42.81,42.91,19100.0,41.6225,41.7294,41.6225,41.7197,19100.0
2012-05-07 12:50:00,42.92,43.03,42.92,43.0,26600.0,41.7294,41.8364,41.7294,41.8072,26600.0
2012-05-07 12:55:00,42.99,42.99,42.71,42.87,22300.0,41.7975,41.7975,41.5252,41.6808,22300.0
2012-05-07 13:00:00,42.89,42.96,42.85,42.95,9300.0,41.7002,41.7683,41.6613,41.7586,9300.0
2012-05-07 13:05:00,42.97,43.0,42.89,42.92,13300.0,41.778,41.8072,41.7002,41.7294,13300.0
2012-05-07 13:10:00,42.91,43.0,42.9,42.92,8500.0,41.7197,41.8072,41.71,41.7294,8500.0
2012-05-07 13:15:00,42.94,43.02,42.9,42.98,11000.0,41.7488,41.8266,41.71,41.7877,11000.0
2012-05-07 13:20:00,42.97,43.1,42.83,42.97,16000.0,41.778,41.9044,41.6419,41.778,16000.0
2012-05-07 13:25:00,42.92,42.92,42.8,42.83,8200.0,41.7294,41.7294,41.6127,41.6419,8200.0
2012-05-07 13:30:00,42.83,42.86,42.74,42.84,6000.0,41.6419,41.6711,41.5544,41.6516,6000.0
2012-05-07 13:35:00,42.87,42.94,42.84,42.93,4000.0,41.6808,41.7488,41.6516,41.7391,4000.0
2012-05-07 13:40:00,42.93,42.97,42.85,42.94,10100.0,41.7391,41.778,41.6613,41.7488,10100.0
2012-05-07 13:45:00,42.92,43.01,42.87,43.01,20100.0,41.7294,41.8169,41.6808,41.8169,20100.0
2012-05-07 13:50:00,43.0,43.08,42.96,43.02,15500.0,41.8072,41.885,41.7683,41.8266,15500.0
2012-05-07 13:55:00,43.01,43.07,42.96,42.96,15500.0,41.8169,41.8752,41.7683,41.7683,15500.0
2012-05-07 14:00:00,43.0,43.08,42.99,43.01,15800.0,41.8072,41.885,41.7975,41.8169,15800.0
2012-05-07 14:05:00,43.02,43.11,43.0,43.0,11700.0,41.8266,41.9141,41.8072,41.8072,11700.0
2012-05-07 14:10:00,43.03,43.08,42.99,43.04,14500.0,41.8364,41.885,41.7975,41.8461,14500.0
2012-05-07 14:15:00,43.07,43.1,42.95,42.97,10300.0,41.8752,41.9044,41.7586,41.778,10300.0
2012-05-07 14:20:00,42.97,43.02,42.97,43.01,9400.0,41.778,41.8266,41.778,41.8169,9400.0
2012-05-07 14:25:00,43.02,43.07,43.0,43.04,27100.0,41.8266,41.8752,41.8072,41.8461,27100.0
2012-05-07 14:30:00,43.05,43.08,43.0,43.03,17400.0,41.8558,41.885,41.8072,41.8364,17400.0
2012-05-07 14:35:00,43.05,43.07,43.01,43.05,8400.0,41.8558,41.8752,41.8169,41.8558,8400.0
2012-05-07 14:40:00,43.06,43.06,42.93,42.95,19700.0,41.8655,41.8655,41.7391,41.7586,19700.0
2012-05-07 14:45:00,42.97,43.01,42.95,43.01,9500.0,41.778,41.8169,41.7586,41.8169,9500.0
2012-05-07 14:50:00,42.99,43.02,42.91,42.91,24200.0,41.7975,41.8266,41.7197,41.7197,24200.0
2012-05-07 14:55:00,42.92,42.96,42.9,42.92,5900.0,41.7294,41.7683,41.71,41.7294,5900.0
2012-05-07 15:00:00,42.91,42.96,42.91,42.93,11100.0,41.7197,41.7683,41.7197,41.7391,11100.0
2012-05-07 15:05:00,42.93,42.97,42.72,42.73,36900.0,41.7391,41.778,41.535,41.5447,36900.0
2012-05-07 15:10:00,42.73,42.83,42.71,42.83,17100.0,41.5447,41.6419,41.5252,41.6419,17100.0
2012-05-07 15:15:00,42.84,42.87,42.81,42.86,12700.0,41.6516,41.6808,41.6225,41.6711,12700.0
2012-05-07 15:20:00,42.86,42.88,42.74,42.75,26900.0,41.6711,41.6905,41.5544,41.5641,26900.0
2012-05-07 15:25:00,42.72,42.73,42.58,42.66,42500.0,41.535,41.5447,41.3988,41.4766,42500.0
2012-05-07 15:30:00,42.66,42.79,42.63,42.79,21500.0,41.4766,41.603,41.4474,41.603,21500.0
2012-05-07 15:35:00,42.79,42.82,42.73,42.77,20700.0,41.603,41.6322,41.5447,41.5836,20700.0
2012-05-07 15:40:00,42.75,42.77,42.68,42.72,31300.0,41.5641,41.5836,41.4961,41.535,31300.0
2012-05-07 15:45:00,42.75,42.8,42.73,42.79,27900.0,41.5641,41.6127,41.5447,41.603,27900.0
2012-05-07 15:50:00,42.77,42.79,42.58,42.64,57400.0,41.5836,41.603,41.3988,41.4572,57400.0
2012-05-07 15:55:00,42.65,42.8,42.65,42.77,87100.0,41.4669,41.6127,41.4669,41.5836,87100.0
2012-05-08 09:30:00,42.43,42.5,42.21,42.25,21800.0,41.253,41.3211,41.0391,41.078,21800.0
2012-05-08 09:35:00,42.1,42.22,42.02,42.17,40900.0,40.9321,41.0488,40.8544,41.0002,40900.0
2012-05-08 09:40:00,42.11,42.51,42.03,42.32,46900.0,40.9419,41.3308,40.8641,41.146,46900.0
2012-05-08 09:45:00,42.3,42.6,42.2,42.57,18500.0,41.1266,41.4183,41.0294,41.3891,18500.0
2012-05-08 09:50:00,42.53,42.53,42.18,42.44,15000.0,41.3502,41.3502,41.0099,41.2627,15000.0
2012-05-08 09:55:00,42.4,42.48,42.31,42.31,28100.0,41.2238,41.3016,41.1363,41.1363,28100.0
2012-05-08 10:00:00,42.33,42.33,41.99,42.02,39100.0,41.1558,41.1558,40.8252,40.8544,39100.0
2012-05-08 10:05:00,42.04,42.06,41.73,41.91,57600.0,40.8738,40.8933,40.5724,40.7474,57600.0
2012-05-08 10:10:00,41.91,41.95,41.85,41.88,26200.0,40.7474,40.7863,40.6891,40.7183,26200.0
2012-05-08 10:15:00,41.87,41.94,41.78,41.92,23500.0,40.7085,40.7766,40.621,40.7571,23500.0
2012-05-08 10:20:00,41.9,42.05,41.88,41.99,19700.0,40.7377,40.8835,40.7183,40.8252,19700.0
2012-05-08 10:25:00,42.03,42.12,41.89,41.95,29400.0,40.8641,40.9516,40.728,40.7863,29400.0
2012-05-08 10:30:00,41.95,41.95,41.71,41.71,16400.0,40.7863,40.7863,40.553,40.553,16400.0
2012-05-08 10:35:00,41.61,41.61,41.32,41.43,72500.0,40.4557,40.4557,40.1738,40.2807,72500.0
2012-05-08 10:40:00,41.43,41.52,41.0,41.06,94100.0,40.2807,40.3682,39.8627,39.921,94100.0
2012-05-08 10:45:00,41.03,41.07,40.81,40.82,137500.0,39.8918,39.9307,39.6779,39.6877,137500.0
2012-05-08 10:50:00,40.82,40.9,40.8,40.83,70100.0,39.6877,39.7654,39.6682,39.6974,70100.0
2012-05-08 10:55:00,40.84,41.23,40.84,41.22,96400.0,39.7071,40.0863,39.7071,40.0766,96400.0
2012-05-08 11:00:00,41.2,41.22,41.06,41.15,65900.0,40.0571,40.0766,39.921,40.0085,65900.0
2012-05-08 11:05:00,41.16,41.24,41.1,41.15,56300.0,40.0182,40.096,39.9599,40.0085,56300.0
2012-05-08 11:10:00,41.17,41.17,40.81,40.82,39100.0,40.0279,40.0279,39.6779,39.6877,39100.0
2012-05-08 11:15:00,40.82,40.99,40.77,40.99,33600.0,39.6877,39.8529,39.639,39.8529,33600.0
2012-05-08 11:20:00,40.98,41.06,40.95,41.03,27700.0,39.8432,39.921,39.814,39.8918,27700.0
2012-05-08 11:25:00,41.03,41.07,40.95,41.06,19700.0,39.8918,39.9307,39.814,39.921,19700.0
2012-05-08 11:30:00,41.04,41.04,40.86,40.95,29100.0,39.9016,39.9016,39.7265,39.814,29100.0
2012-05-08 11:35:00,40.93,41.02,40.92,40.98,10800.0,39.7946,39.8821,39.7849,39.8432,10800.0
2012-05-08 11:40:00,41.0,41.0,40.92,40.97,14800.0,39.8627,39.8627,39.7849,39.8335,14800.0
2012-05-08 11:45:00,40.96,40.98,40.81,40.98,44000.0,39.8238,39.8432,39.6779,39.8432,44000.0
2012-05-08 11:50:00,40.97,41.16,40.96,41.02,27700.0,39.8335,40.0182,39.8238,39.8821,27700.0
2012-05-08 11:55:00,41.05,41.08,40.87,40.89,127300.0,39.9113,39.9404,39.7363,39.7557,127300.0
2012-05-08 12:00:00,40.88,40.9,40.79,40.79,24700.0,39.746,39.7654,39.6585,39.6585,24700.0
2012-05-08 12:05:00,40.78,40.79,40.67,40.77,33000.0,39.6488,39.6585,39.5418,39.639,33000.0
2012-05-08 12:10:00,40.79,40.79,40.68,40.7,19100.0,39.6585,39.6585,39.5515,39.571,19100.0
2012-05-08 12:15:00,40.68,40.7,40.55,40.58,59300.0,39.5515,39.571,39.4251,39.4543,59300.0
2012-05-08 12:20:00,40.58,40.59,40.17,40.17,88300.0,39.4543,39.464,39.0557,39.0557,88300.0
2012-05-08 12:25:00,40.15,40.48,40.1,40.47,118700.0,39.0362,39.3571,38.9876,39.3474,118700.0
2012-05-08 12:30:00,40.48,40.6,40.4,40.53,65500.0,39.3571,39.4738,39.2793,39.4057,65500.0
2012-05-08 12:35:00,40.53,40.64,40.49,40.64,27600.0,39.4057,39.5126,39.3668,39.5126,27600.0
2012-05-08 12:40:00,40.63,40.66,40.56,40.63,29400.0,39.5029,39.5321,39.4349,39.5029,29400.0
2012-05-08 12:45:00,40.65,40.7,40.48,40.52,30900.0,39.5224,39.571,39.3571,39.396,30900.0
2012-05-08 12:50:00,40.5,40.52,40.29,40.3,21000.0,39.3765,39.396,39.1724,39.1821,21000.0
2012-05-08 12:55:00,40.27,40.27,40.11,40.11,20600.0,39.1529,39.1529,38.9974,38.9974,20600.0
2012-05-08 13:00:00,40.12,40.17,40.1,40.17,18700.0,39.0071,39.0557,38.9876,39.0557,18700.0
2012-05-08 13:05:00,40.17,40.29,40.11,40.25,31500.0,39.0557,39.1724,38.9974,39.1335,31500.0
2012-05-08 13:10:00,40.28,40.29,40.12,40.12,29600.0,39.1626,39.1724,39.0071,39.0071,29600.0
2012-05-08 13:15:00,40.12,40.2,40.1,40.15,30800.0,39.0071,39.0849,38.9876,39.0362,30800.0
2012-05-08 13:20:00,40.15,40.15,40.07,40.08,18900.0,39.0362,39.0362,38.9585,38.9682,18900.0
2012-05-08 13:25:00,40.08,40.43,40.07,40.41,41600.0,38.9682,39.3085,38.9585,39.289,41600.0
2012-05-08 13:30:00,40.4,40.5,40.33,40.4,67200.0,39.2793,39.3765,39.2112,39.2793,67200.0
2012-05-08 13:35:00,40.4,40.54,40.33,40.45,152500.0,39.2793,39.4154,39.2112,39.3279,152500.0
2012-05-08 13:40:00,40.46,40.58,40.36,40.57,49700.0,39.3376,39.4543,39.2404,39.4446,49700.0
2012-05-08 13:45:00,40.58,40.83,40.58,40.82,81300.0,39.4543,39.6974,39.4543,39.6877,81300.0
2012-05-08 13:50:00,40.83,40.85,40.73,40.75,28600.0,39.6974,39.7168,39.6002,39.6196,28600.0
2012-05-08 13:55:00,40.74,40.86,40.73,40.85,31600.0,39.6099,39.7265,39.6002,39.7168,31600.0
2012-05-08 14:00:00,40.85,40.88,40.79,40.87,22300.0,39.7168,39.746,39.6585,39.7363,22300.0
2012-05-08 14:05:00,40.85,40.89,40.76,40.84,19600.0,39.7168,39.7557,39.6293,39.7071,19600.0
2012-05-08 14:10:00,40.86,40.86,40.76,40.76,17900.0,39.7265,39.7265,39.6293,39.6293,17900.0
2012-05-08 14:15:00,40.77,40.82,40.75,40.76,18100.0,39.639,39.6877,39.6196,39.6293,18100.0
2012-05-08 14:20:00,40.75,40.87,40.72,40.82,18300.0,39.6196,39.7363,39.5904,39.6877,18300.0
2012-05-08 14:25:00,40.83,40.87,40.78,40.78,11000.0,39.6974,39.7363,39.6488,39.6488,11000.0
2012-05-08 14:30:00,40.79,41.14,40.79,41.11,55600.0,39.6585,39.9988,39.6585,39.9696,55600.0
2012-05-08 14:35:00,41.08,41.14,41.03,41.11,14700.0,39.9404,39.9988,39.8918,39.9696,14700.0
2012-05-08 14:40:00,41.11,41.22,41.11,41.11,16100.0,39.9696,40.0766,39.9696,39.9696,16100.0
2012-05-08 14:45:00,41.11,41.4,41.06,41.36,30900.0,39.9696,40.2516,39.921,40.2127,30900.0
2012-05-08 14:50:00,41.36,41.7,41.32,41.59,75800.0,40.2127,40.5432,40.1738,40.4363,75800.0
2012-05-08 14:55:00,41.6,41.64,41.44,41.46,63500.0,40.446,40.4849,40.2905,40.3099,63500.0
2012-05-08 15:00:00,41.44,41.61,41.44,41.59,42500.0,40.2905,40.4557,40.2905,40.4363,42500.0
2012-05-08 15:05:00,41.58,41.58,41.48,41.5,25300.0,40.4266,40.4266,40.3293,40.3488,25300.0
2012-05-08 15:10:00,41.53,41.68,41.48,41.67,31800.0,40.378,40.5238,40.3293,40.5141,31800.0
2012-05-08 15:15:00,41.69,41.98,41.66,41.96,51900.0,40.5335,40.8155,40.5044,40.796,51900.0
2012-05-08 15:20:00,41.97,41.99,41.82,41.83,46900.0,40.8058,40.8252,40.6599,40.6696,46900.0
2012-05-08 15:25:00,41.82,42.02,41.8,41.95,33300.0,40.6599,40.8544,40.6405,40.7863,33300.0
2012-05-08 15:30:00,41.96,42.04,41.93,41.95,34900.0,40.796,40.8738,40.7669,40.7863,34900.0
2012-05-08 15:35:00,41.94,42.03,41.82,41.98,37000.0,40.7766,40.8641,40.6599,40.8155,37000.0
2012-05-08 15:40:00,41.97,42.09,41.92,42.02,64500.0,40.8058,40.9224,40.7571,40.8544,64500.0
2012-05-08 15:45:00,42.04,42.19,42.0,42.02,82400.0,40.8738,41.0197,40.8349,40.8544,82400.0
2012-05-08 15:50:00,42.02,42.11,41.99,42.1,63000.0,40.8544,40.9419,40.8252,40.9321,63000.0
2012-05-08 15:55:00,42.09,42.25,42.05,42.12,152400.0,40.9224,41.078,40.8835,40.9516,152400.0
2012-05-09 09:30:00,41.33,41.52,41.15,41.34,42400.0,40.1835,40.3682,40.0085,40.1932,42400.0
2012-05-09 09:35:00,41.31,41.53,41.21,41.53,50200.0,40.1641,40.378,40.0668,40.378,50200.0
2012-05-09 09:40:00,41.5,41.52,41.34,41.37,19300.0,40.3488,40.3682,40.1932,40.2224,19300.0
2012-05-09 09:45:00,41.36,41.46,41.34,41.34,39000.0,40.2127,40.3099,40.1932,40.1932,39000.0
2012-05-09 09:50:00,41.34,41.46,41.03,41.09,69800.0,40.1932,40.3099,39.8918,39.9502,69800.0
2012-05-09 09:55:00,41.08,41.39,41.04,41.36,31200.0,39.9404,40.2418,39.9016,40.2127,31200.0
2012-05-09 10:00:00,41.34,41.51,41.34,41.46,53100.0,40.1932,40.3585,40.1932,40.3099,53100.0
2012-05-09 10:05:00,41.44,41.45,41.1,41.23,32200.0,40.2905,40.3002,39.9599,40.0863,32200.0
2012-05-09 10:10:00,41.26,41.38,41.17,41.34,33400.0,40.1155,40.2321,40.0279,40.1932,33400.0
2012-05-09 10:15:00,41.33,41.44,41.29,41.37,78400.0,40.1835,40.2905,40.1446,40.2224,78400.0
2012-05-09 10:20:00,41.36,41.43,41.3,41.35,63400.0,40.2127,40.2807,40.1543,40.203,63400.0
2012-05-09 10:25:00,41.39,41.44,41.28,41.29,40600.0,40.2418,40.2905,40.1349,40.1446,40600.0
2012-05-09 10:30:00,41.29,41.32,41.2,41.23,20600.0,40.1446,40.1738,40.0571,40.0863,20600.0
2012-05-09 10:35:00,41.24,41.38,41.09,41.34,33400.0,40.096,40.2321,39.9502,40.1932,33400.0
2012-05-09 10:40:00,41.36,41.4,41.2,41.27,22600.0,40.2127,40.2516,40.0571,40.1252,22600.0
2012-05-09 10:45:00,41.3,41.38,41.23,41.25,22200.0,40.1543,40.2321,40.0863,40.1057,22200.0
2012-05-09 10:50:00,41.25,41.36,41.21,41.33,23800.0,40.1057,40.2127,40.0668,40.1835,23800.0
2012-05-09 10:55:00,41.3,41.36,41.26,41.31,14700.0,40.1543,40.2127,40.1155,40.1641,14700.0
2012-05-09 11:00:00,41.3,41.59,41.26,41.58,22500.0,40.1543,40.4363,40.1155,40.4266,22500.0
2012-05-09 11:05:00,41.54,41.7,41.48,41.59,28500.0,40.3877,40.5432,40.3293,40.4363,28500.0
2012-05-09 11:10:00,41.59,41.93,41.59,41.85,70900.0,40.4363,40.7669,40.4363,40.6891,70900.0
2012-05-09 11:15:00,41.85,42.33,41.73,41.73,111400.0,40.6891,41.1558,40.5724,40.5724,111400.0
2012-05-09 11:20:00,41.73,41.96,41.7,41.95,21300.0,40.5724,40.796,40.5432,40.7863,21300.0
2012-05-09 11:25:00,41.95,42.08,41.94,41.99,17100.0,40.7863,40.9127,40.7766,40.8252,17100.0
2012-05-09 11:30:00,41.99,42.08,41.96,42.01,21600.0,40.8252,40.9127,40.796,40.8446,21600.0
2012-05-09 11:35:00,42.0,42.09,41.96,42.09,12000.0,40.8349,40.9224,40.796,40.9224,12000.0
2012-05-09 11:40:00,42.1,42.2,42.08,42.16,25200.0,40.9321,41.0294,40.9127,40.9905,25200.0
2012-05-09 11:45:00,42.15,42.32,42.15,42.31,24100.0,40.9808,41.146,40.9808,41.1363,24100.0
2012-05-09 11:50:00,42.31,42.42,42.25,42.26,34700.0,41.1363,41.2433,41.078,41.0877,34700.0
2012-05-09 11:55:00,42.25,42.3,42.11,42.15,28800.0,41.078,41.1266,40.9419,40.9808,28800.0
2012-05-09 12:00:00,42.17,42.2,42.0,42.03,24900.0,41.0002,41.0294,40.8349,40.8641,24900.0
2012-05-09 12:05:00,42.02,42.03,41.88,41.88,29000.0,40.8544,40.8641,40.7183,40.7183,29000.0
2012-05-09 12:10:00,41.9,41.92,41.74,41.79,20300.0,40.7377,40.7571,40.5821,40.6307,20300.0
2012-05-09 12:15:00,41.82,42.0,41.81,42.0,18500.0,40.6599,40.8349,40.6502,40.8349,18500.0
2012-05-09 12:20:00,42.0,42.0,41.89,41.95,18100.0,40.8349,40.8349,40.728,40.7863,18100.0
2012-05-09 12:25:00,41.92,42.05,41.88,42.01,23700.0,40.7571,40.8835,40.7183,40.8446,23700.0
2012-05-09 12:30:00,41.99,41.99,41.7,41.87,29900.0,40.8252,40.8252,40.5432,40.7085,29900.0
2012-05-09 12:35:00,41.85,41.85,41.67,41.7,8000.0,40.6891,40.6891,40.5141,40.5432,8000.0
2012-05-09 12:40:00,41.74,41.8,41.67,41.77,11300.0,40.5821,40.6405,40.5141,40.6113,11300.0
2012-05-09 12:45:00,41.75,41.96,41.73,41.91,12800.0,40.5919,40.796,40.5724,40.7474,12800.0
2012-05-09 12:50:00,41.91,41.92,41.67,41.79,14600.0,40.7474,40.7571,40.5141,40.6307,14600.0
2012-05-09 12:55:00,41.79,41.97,41.79,41.95,7600.0,40.6307,40.8058,40.6307,40.7863,7600.0
2012-05-09 13:00:00,41.92,42.08,41.9,42.05,16600.0,40.7571,40.9127,40.7377,40.8835,16600.0
2012-05-09 13:05:00,42.06,42.13,41.8,41.86,13300.0,40.8933,40.9613,40.6405,40.6988,13300.0
2012-05-09 13:10:00,41.88,41.99,41.82,41.83,12300.0,40.7183,40.8252,40.6599,40.6696,12300.0
2012-05-09 13:15:00,41.83,41.97,41.83,41.84,15200.0,40.6696,40.8058,40.6696,40.6794,15200.0
2012-05-09 13:20:00,41.83,42.27,41.83,42.1,26600.0,40.6696,41.0974,40.6696,40.9321,26600.0
2012-05-09 13:25:00,42.12,42.39,42.12,42.33,61700.0,40.9516,41.2141,40.9516,41.1558,61700.0
2012-05-09 13:30:00,42.36,42.6,42.29,42.55,22700.0,41.1849,41.4183,41.1169,41.3697,22700.0
2012-05-09 13:35:00,42.6,42.87,42.58,42.85,858900.0,41.4183,41.6808,41.3988,41.6613,858900.0
2012-05-09 13:40:00,42.84,43.42,42.83,43.38,69200.0,41.6516,42.2155,41.6419,42.1766,69200.0
2012-05-09 13:45:00,43.39,43.5,43.37,43.42,125000.0,42.1864,42.2933,42.1669,42.2155,125000.0
2012-05-09 13:50:00,43.43,43.44,43.05,43.05,70000.0,42.2253,42.235,41.8558,41.8558,70000.0
2012-05-09 13:55:00,43.05,43.27,42.94,42.95,117500.0,41.8558,42.0697,41.7488,41.7586,117500.0
2012-05-09 14:00:00,42.97,43.03,42.89,42.91,20900.0,41.778,41.8364,41.7002,41.7197,20900.0
2012-05-09 14:05:00,42.91,42.91,42.84,42.84,16600.0,41.7197,41.7197,41.6516,41.6516,16600.0
2012-05-09 14:10:00,42.81,42.82,42.69,42.69,20400.0,41.6225,41.6322,41.5058,41.5058,20400.0
2012-05-09 14:15:00,42.7,42.74,42.42,42.42,21700.0,41.5155,41.5544,41.2433,41.2433,21700.0
2012-05-09 14:20:00,42.42,42.5,42.39,42.43,31100.0,41.2433,41.3211,41.2141,41.253,31100.0
2012-05-09 14:25:00,42.44,42.48,42.4,42.44,14300.0,41.2627,41.3016,41.2238,41.2627,14300.0
2012-05-09 14:30:00,42.47,42.47,42.41,42.46,10800.0,41.2919,41.2919,41.2335,41.2822,10800.0
2012-05-09 14:35:00,42.47,42.48,42.23,42.3,18000.0,41.2919,41.3016,41.0585,41.1266,18000.0
2012-05-09 14:40:00,42.27,42.44,42.27,42.36,13900.0,41.0974,41.2627,41.0974,41.1849,13900.0
2012-05-09 14:45:00,42.39,42.39,42.15,42.15,10200.0,41.2141,41.2141,40.9808,40.9808,10200.0
2012-05-09 14:50:00,42.15,42.29,42.14,42.2,35700.0,40.9808,41.1169,40.971,41.0294,35700.0
2012-05-09 14:55:00,42.16,42.22,42.08,42.08,9800.0,40.9905,41.0488,40.9127,40.9127,9800.0
2012-05-09 15:00:00,42.08,42.15,42.02,42.08,13600.0,40.9127,40.9808,40.8544,40.9127,13600.0
2012-05-09 15:05:00,42.05,42.2,42.04,42.13,17400.0,40.8835,41.0294,40.8738,40.9613,17400.0
2012-05-09 15:10:00,42.15,42.26,42.09,42.12,14100.0,40.9808,41.0877,40.9224,40.9516,14100.0
2012-05-09 15:15:00,42.13,42.27,42.08,42.22,25200.0,40.9613,41.0974,40.9127,41.0488,25200.0
2012-05-09 15:20:00,42.23,42.35,42.19,42.33,41400.0,41.0585,41.1752,41.0197,41.1558,41400.0
2012-05-09 15:25:00,42.33,42.38,42.24,42.35,35300.0,41.1558,41.2044,41.0683,41.1752,35300.0
2012-05-09 15:30:00,42.34,42.69,42.29,42.59,51700.0,41.1655,41.5058,41.1169,41.4086,51700.0
2012-05-09 15:35:00,42.61,42.87,42.52,42.76,50100.0,41.428,41.6808,41.3405,41.5738,50100.0
2012-05-09 15:40:00,42.75,42.85,42.75,42.78,31100.0,41.5641,41.6613,41.5641,41.5933,31100.0
2012-05-09 15:45:00,42.77,42.8,42.65,42.67,43800.0,41.5836,41.6127,41.4669,41.4863,43800.0
2012-05-09 15:50:00,42.7,42.7,42.33,42.48,64900.0,41.5155,41.5155,41.1558,41.3016,64900.0
2012-05-09 15:55:00,42.46,42.56,42.4,42.42,106700.0,41.2822,41.3794,41.2238,41.2433,106700.0
2012-05-10 09:30:00,43.33,44.39,43.28,43.89,154200.0,42.128,43.1586,42.0794,42.6725,154200.0
2012-05-10 09:35:00,43.86,44.12,43.79,43.85,43700.0,42.6433,42.8961,42.5753,42.6336,43700.0
2012-05-10 09:40:00,43.84,44.16,43.75,43.9,66100.0,42.6239,42.935,42.5364,42.6822,66100.0
2012-05-10 09:45:00,43.9,44.25,43.83,44.25,44200.0,42.6822,43.0225,42.6142,43.0225,44200.0
2012-05-10 09:50:00,44.25,44.46,44.1,44.46,57000.0,43.0225,43.2267,42.8767,43.2267,57000.0
2012-05-10 09:55:00,44.48,44.75,44.38,44.4,93300.0,43.2461,43.5086,43.1489,43.1683,93300.0
2012-05-10 10:00:00,44.42,44.49,43.99,44.0,76300.0,43.1878,43.2559,42.7697,42.7794,76300.0
2012-05-10 10:05:00,43.99,44.19,43.97,44.04,22300.0,42.7697,42.9642,42.7503,42.8183,22300.0
2012-05-10 10:10:00,44.04,44.12,43.87,43.88,74400.0,42.8183,42.8961,42.653,42.6628,74400.0
2012-05-10 10:15:00,43.9,44.0,43.82,43.96,42300.0,42.6822,42.7794,42.6044,42.7406,42300.0
2012-05-10 10:20:00,43.95,44.04,43.51,43.55,50100.0,42.7308,42.8183,42.303,42.3419,50100.0
2012-05-10 10:25:00,43.55,43.61,43.39,43.61,20800.0,42.3419,42.4003,42.1864,42.4003,20800.0
2012-05-10 10:30:00,43.62,43.62,43.26,43.47,44100.0,42.41,42.41,42.06,42.2641,44100.0
2012-05-10 10:35:00,43.47,43.5,43.4,43.41,20800.0,42.2641,42.2933,42.1961,42.2058,20800.0
2012-05-10 10:40:00,43.42,43.57,43.4,43.46,30100.0,42.2155,42.3614,42.1961,42.2544,30100.0
2012-05-10 10:45:00,43.42,43.45,43.31,43.36,27000.0,42.2155,42.2447,42.1086,42.1572,27000.0
2012-05-10 10:50:00,43.36,43.47,43.33,43.36,14600.0,42.1572,42.2641,42.128,42.1572,14600.0
2012-05-10 10:55:00,43.34,43.34,43.06,43.18,78500.0,42.1378,42.1378,41.8655,41.9822,78500.0
2012-05-10 11:00:00,43.18,43.25,43.09,43.09,31400.0,41.9822,42.0502,41.8947,41.8947,31400.0
2012-05-10 11:05:00,43.07,43.14,43.01,43.07,11900.0,41.8752,41.9433,41.8169,41.8752,11900.0
2012-05-10 11:10:00,43.07,43.25,43.06,43.25,23200.0,41.8752,42.0502,41.8655,42.0502,23200.0
2012-05-10 11:15:00,43.25,43.4,43.25,43.37,20800.0,42.0502,42.1961,42.0502,42.1669,20800.0
2012-05-10 11:20:00,43.35,43.41,43.25,43.4,15800.0,42.1475,42.2058,42.0502,42.1961,15800.0
2012-05-10 11:25:00,43.41,43.68,43.36,43.68,23700.0,42.2058,42.4683,42.1572,42.4683,23700.0
2012-05-10 11:30:00,43.64,43.69,43.53,43.69,19800.0,42.4294,42.478,42.3225,42.478,19800.0
2012-05-10 11:35:00,43.69,43.86,43.66,43.82,23900.0,42.478,42.6433,42.4489,42.6044,23900.0
2012-05-10 11:40:00,43.8,43.83,43.7,43.73,31500.0,42.585,42.6142,42.4878,42.5169,31500.0
2012-05-10 11:45:00,43.71,43.85,43.7,43.73,21000.0,42.4975,42.6336,42.4878,42.5169,21000.0
2012-05-10 11:50:00,43.77,43.77,43.7,43.71,8400.0,42.5558,42.5558,42.4878,42.4975,8400.0
2012-05-10 11:55:00,43.7,43.77,43.65,43.77,21800.0,42.4878,42.5558,42.4392,42.5558,21800.0
2012-05-10 12:00:00,43.76,43.77,43.56,43.77,24000.0,42.5461,42.5558,42.3516,42.5558,24000.0
2012-05-10 12:05:00,43.77,43.77,43.56,43.71,11400.0,42.5558,42.5558,42.3516,42.4975,11400.0
2012-05-10 12:10:00,43.73,43.79,43.72,43.73,9000.0,42.5169,42.5753,42.5072,42.5169,9000.0
2012-05-10 12:15:00,43.73,43.94,43.73,43.94,6200.0,42.5169,42.7211,42.5169,42.7211,6200.0
2012-05-10 12:20:00,43.94,44.02,43.81,43.82,23700.0,42.7211,42.7989,42.5947,42.6044,23700.0
2012-05-10 12:25:00,43.83,43.98,43.82,43.92,24000.0,42.6142,42.76,42.6044,42.7017,24000.0
2012-05-10 12:30:00,43.94,43.98,43.91,43.96,8400.0,42.7211,42.76,42.6919,42.7406,8400.0
2012-05-10 12:35:00,43.99,44.0,43.88,43.91,20000.0,42.7697,42.7794,42.6628,42.6919,20000.0
2012-05-10 12:40:00,43.88,43.93,43.84,43.92,5000.0,42.6628,42.7114,42.6239,42.7017,5000.0
2012-05-10 12:45:00,43.95,44.02,43.93,43.93,8600.0,42.7308,42.7989,42.7114,42.7114,8600.0
2012-05-10 12:50:00,43.93,44.1,43.92,44.01,23200.0,42.7114,42.8767,42.7017,42.7892,23200.0
2012-05-10 12:55:00,44.01,44.05,43.93,43.96,35600.0,42.7892,42.8281,42.7114,42.7406,35600.0
2012-05-10 13:00:00,43.96,44.03,43.78,43.87,34200.0,42.7406,42.8086,42.5655,42.653,34200.0
2012-05-10 13:05:00,43.88,43.88,43.81,43.88,5200.0,42.6628,42.6628,42.5947,42.6628,5200.0
2012-05-10 13:10:00,43.85,43.85,43.76,43.79,9400.0,42.6336,42.6336,42.5461,42.5753,9400.0
2012-05-10 13:15:00,43.79,43.87,43.71,43.72,11400.0,42.5753,42.653,42.4975,42.5072,11400.0
2012-05-10 13:20:00,43.73,43.78,43.73,43.77,6300.0,42.5169,42.5655,42.5169,42.5558,6300.0
2012-05-10 13:25:00,43.79,43.8,43.7,43.77,7900.0,42.5753,42.585,42.4878,42.5558,7900.0
2012-05-10 13:30:00,43.78,43.84,43.78,43.8,4600.0,42.5655,42.6239,42.5655,42.585,4600.0
2012-05-10 13:35:00,43.81,43.82,43.7,43.72,11100.0,42.5947,42.6044,42.4878,42.5072,11100.0
2012-05-10 13:40:00,43.73,43.8,43.68,43.71,6500.0,42.5169,42.585,42.4683,42.4975,6500.0
2012-05-10 13:45:00,43.72,43.78,43.7,43.76,3100.0,42.5072,42.5655,42.4878,42.5461,3100.0
2012-05-10 13:50:00,43.78,43.81,43.66,43.7,11800.0,42.5655,42.5947,42.4489,42.4878,11800.0
2012-05-10 13:55:00,43.69,43.73,43.55,43.6,30600.0,42.478,42.5169,42.3419,42.3905,30600.0
2012-05-10 14:00:00,43.61,43.68,43.61,43.64,3800.0,42.4003,42.4683,42.4003,42.4294,3800.0
2012-05-10 14:05:00,43.62,43.63,43.52,43.57,61100.0,42.41,42.4197,42.3128,42.3614,61100.0
2012-05-10 14:10:00,43.56,43.63,43.55,43.55,20800.0,42.3516,42.4197,42.3419,42.3419,20800.0
2012-05-10 14:15:00,43.57,43.64,43.57,43.63,7700.0,42.3614,42.4294,42.3614,42.4197,7700.0
2012-05-10 14:20:00,43.64,43.68,43.6,43.65,10500.0,42.4294,42.4683,42.3905,42.4392,10500.0
2012-05-10 14:25:00,43.68,43.72,43.65,43.71,11500.0,42.4683,42.5072,42.4392,42.4975,11500.0
2012-05-10 14:30:00,43.72,43.72,43.57,43.69,17400.0,42.5072,42.5072,42.3614,42.478,17400.0
2012-05-10 14:35:00,43.69,43.76,43.66,43.66,15200.0,42.478,42.5461,42.4489,42.4489,15200.0
2012-05-10 14:40:00,43.66,43.72,43.56,43.56,45400.0,42.4489,42.5072,42.3516,42.3516,45400.0
2012-05-10 14:45:00,43.55,43.59,43.51,43.54,12900.0,42.3419,42.3808,42.303,42.3322,12900.0
2012-05-10 14:50:00,43.53,43.57,43.47,43.56,54600.0,42.3225,42.3614,42.2641,42.3516,54600.0
2012-05-10 14:55:00,43.56,43.56,43.47,43.48,16400.0,42.3516,42.3516,42.2641,42.2739,16400.0
2012-05-10 15:00:00,43.48,43.5,43.41,43.46,25100.0,42.2739,42.2933,42.2058,42.2544,25100.0
2012-05-10 15:05:00,43.43,43.44,43.38,43.4,13700.0,42.2253,42.235,42.1766,42.1961,13700.0
2012-05-10 15:10:00,43.41,43.43,43.36,43.39,13700.0,42.2058,42.2253,42.1572,42.1864,13700.0
2012-05-10 15:15:00,43.4,43.41,43.3,43.4,17500.0,42.1961,42.2058,42.0989,42.1961,17500.0
2012-05-10 15:20:00,43.4,43.41,43.24,43.36,29500.0,42.1961,42.2058,42.0405,42.1572,29500.0
2012-05-10 15:25:00,43.34,43.36,43.25,43.33,20200.0,42.1378,42.1572,42.0502,42.128,20200.0
2012-05-10 15:30:00,43.34,43.34,43.14,43.21,33000.0,42.1378,42.1378,41.9433,42.0114,33000.0
2012-05-10 15:35:00,43.2,43.22,43.09,43.19,27900.0,42.0016,42.0211,41.8947,41.9919,27900.0
2012-05-10 15:40:00,43.18,43.21,43.03,43.06,30000.0,41.9822,42.0114,41.8364,41.8655,30000.0
2012-05-10 15:45:00,43.05,43.07,42.92,43.07,42700.0,41.8558,41.8752,41.7294,41.8752,42700.0
2012-05-10 15:50:00,43.06,43.06,42.83,42.88,44800.0,41.8655,41.8655,41.6419,41.6905,44800.0
2012-05-10 15:55:00,42.9,43.1,42.87,43.1,102800.0,41.71,41.9044,41.6808,41.9044,102800.0
2012-05-11 09:30:00,42.46,42.77,42.01,42.17,65000.0,41.2822,41.5836,40.8446,41.0002,65000.0
2012-05-11 09:35:00,42.18,42.33,42.01,42.28,30800.0,41.0099,41.1558,40.8446,41.1072,30800.0
2012-05-11 09:40:00,42.31,42.52,42.22,42.4,34900.0,41.1363,41.3405,41.0488,41.2238,34900.0
2012-05-11 09:45:00,42.4,42.56,42.37,42.53,30400.0,41.2238,41.3794,41.1947,41.3502,30400.0
2012-05-11 09:50:00,42.53,43.0,42.49,42.71,63000.0,41.3502,41.8072,41.3113,41.5252,63000.0
2012-05-11 09:55:00,42.75,43.01,42.75,42.87,71900.0,41.5641,41.8169,41.5641,41.6808,71900.0
2012-05-11 10:00:00,42.91,43.21,42.74,43.12,59500.0,41.7197,42.0114,41.5544,41.9239,59500.0
2012-05-11 10:05:00,43.1,43.16,42.74,42.8,28600.0,41.9044,41.9627,41.5544,41.6127,28600.0
2012-05-11 10:10:00,42.84,42.98,42.7,42.7,15100.0,41.6516,41.7877,41.5155,41.5155,15100.0
2012-05-11 10:15:00,42.7,43.06,42.7,43.01,19500.0,41.5155,41.8655,41.5155,41.8169,19500.0
2012-05-11 10:20:00,43.01,43.36,43.0,43.36,23600.0,41.8169,42.1572,41.8072,42.1572,23600.0
2012-05-11 10:25:00,43.33,43.33,43.11,43.2,26400.0,42.128,42.128,41.9141,42.0016,26400.0
2012-05-11 10:30:00,43.24,43.5,43.2,43.45,18800.0,42.0405,42.2933,42.0016,42.2447,18800.0
2012-05-11 10:35:00,43.46,43.56,43.36,43.48,43700.0,42.2544,42.3516,42.1572,42.2739,43700.0
2012-05-11 10:40:00,43.48,43.81,43.48,43.5,74100.0,42.2739,42.5947,42.2739,42.2933,74100.0
2012-05-11 10:45:00,43.5,43.54,43.43,43.45,30600.0,42.2933,42.3322,42.2253,42.2447,30600.0
2012-05-11 10:50:00,43.47,43.48,43.41,43.41,29900.0,42.2641,42.2739,42.2058,42.2058,29900.0
2012-05-11 10:55:00,43.42,43.47,43.4,43.41,17100.0,42.2155,42.2641,42.1961,42.2058,17100.0
2012-05-11 11:00:00,43.43,43.46,43.42,43.45,26900.0,42.2253,42.2544,42.2155,42.2447,26900.0
2012-05-11 11:05:00,43.43,43.5,43.41,43.47,8200.0,42.2253,42.2933,42.2058,42.2641,8200.0
2012-05-11 11:10:00,43.47,43.5,43.42,43.43,26800.0,42.2641,42.2933,42.2155,42.2253,26800.0
2012-05-11 11:15:00,43.44,43.5,43.44,43.5,27600.0,42.235,42.2933,42.235,42.2933,27600.0
2012-05-11 11:20:00,43.48,43.5,43.42,43.45,19800.0,42.2739,42.2933,42.2155,42.2447,19800.0
2012-05-11 11:25:00,43.46,43.48,43.4,43.42,25700.0,42.2544,42.2739,42.1961,42.2155,25700.0
2012-05-11 11:30:00,43.45,43.54,43.42,43.49,25200.0,42.2447,42.3322,42.2155,42.2836,25200.0
2012-05-11 11:35:00,43.5,43.54,43.46,43.46,70400.0,42.2933,42.3322,42.2544,42.2544,70400.0
2012-05-11 11:40:00,43.48,43.52,43.43,43.5,18700.0,42.2739,42.3128,42.2253,42.2933,18700.0
2012-05-11 11:45:00,43.49,43.51,43.4,43.47,7200.0,42.2836,42.303,42.1961,42.2641,7200.0
2012-05-11 11:50:00,43.47,43.47,43.3,43.41,16400.0,42.2641,42.2641,42.0989,42.2058,16400.0
2012-05-11 11:55:00,43.43,43.44,43.33,43.37,10900.0,42.2253,42.235,42.128,42.1669,10900.0
2012-05-11 12:00:00,43.39,43.48,43.34,43.43,27000.0,42.1864,42.2739,42.1378,42.2253,27000.0
2012-05-11 12:05:00,43.43,43.49,43.4,43.46,9200.0,42.2253,42.2836,42.1961,42.2544,9200.0
2012-05-11 12:10:00,43.47,43.5,43.4,43.49,21100.0,42.2641,42.2933,42.1961,42.2836,21100.0
2012-05-11 12:15:00,43.46,43.5,43.38,43.5,30600.0,42.2544,42.2933,42.1766,42.2933,30600.0
2012-05-11 12:20:00,43.48,43.68,43.48,43.68,15000.0,42.2739,42.4683,42.2739,42.4683,15000.0
2012-05-11 12:25:00,43.74,43.76,43.64,43.64,12600.0,42.5267,42.5461,42.4294,42.4294,12600.0
2012-05-11 12:30:00,43.61,43.61,43.51,43.51,17600.0,42.4003,42.4003,42.303,42.303,17600.0
2012-05-11 12:35:00,43.54,43.55,43.46,43.52,14300.0,42.3322,42.3419,42.2544,42.3128,14300.0
2012-05-11 12:40:00,43.54,43.56,43.49,43.52,9800.0,42.3322,42.3516,42.2836,42.3128,9800.0
2012-05-11 12:45:00,43.54,43.62,43.54,43.6,5800.0,42.3322,42.41,42.3322,42.3905,5800.0
2012-05-11 12:50:00,43.59,43.59,43.49,43.52,15200.0,42.3808,42.3808,42.2836,42.3128,15200.0
2012-05-11 12:55:00,43.54,43.59,43.5,43.5,7600.0,42.3322,42.3808,42.2933,42.2933,7600.0
2012-05-11 13:00:00,43.51,43.57,43.47,43.51,22900.0,42.303,42.3614,42.2641,42.303,22900.0
2012-05-11 13:05:00,43.53,43.53,43.47,43.5,26400.0,42.3225,42.3225,42.2641,42.2933,26400.0
2012-05-11 13:10:00,43.48,43.56,43.47,43.56,32100.0,42.2739,42.3516,42.2641,42.3516,32100.0
2012-05-11 13:15:00,43.53,43.53,43.4,43.5,12700.0,42.3225,42.3225,42.1961,42.2933,12700.0
2012-05-11 13:20:00,43.48,43.56,43.44,43.51,29700.0,42.2739,42.3516,42.235,42.303,29700.0
2012-05-11 13:25:00,43.51,43.55,43.47,43.5,24600.0,42.303,42.3419,42.2641,42.2933,24600.0
2012-05-11 13:30:00,43.5,43.57,43.38,43.39,15300.0,42.2933,42.3614,42.1766,42.1864,15300.0
2012-05-11 13:35:00,43.42,43.51,43.4,43.48,15200.0,42.2155,42.303,42.1961,42.2739,15200.0
2012-05-11 13:40:00,43.48,43.5,43.42,43.46,13100.0,42.2739,42.2933,42.2155,42.2544,13100.0
2012-05-11 13:45:00,43.47,43.5,43.41,43.49,13600.0,42.2641,42.2933,42.2058,42.2836,13600.0
2012-05-11 13:50:00,43.49,43.53,43.45,43.49,12100.0,42.2836,42.3225,42.2447,42.2836,12100.0
2012-05-11 13:55:00,43.5,43.52,43.45,43.48,12800.0,42.2933,42.3128,42.2447,42.2739,12800.0
2012-05-11 14:00:00,43.48,43.52,43.45,43.46,14800.0,42.2739,42.3128,42.2447,42.2544,14800.0
2012-05-11 14:05:00,43.45,43.53,43.38,43.42,21500.0,42.2447,42.3225,42.1766,42.2155,21500.0
2012-05-11 14:10:00,43.42,43.43,43.29,43.32,23800.0,42.2155,42.2253,42.0891,42.1183,23800.0
2012-05-11 14:15:00,43.35,43.4,43.3,43.39,25500.0,42.1475,42.1961,42.0989,42.1864,25500.0
2012-05-11 14:20:00,43.39,43.45,43.31,43.42,15500.0,42.1864,42.2447,42.1086,42.2155,15500.0
2012-05-11 14:25:00,43.43,43.51,43.43,43.5,10700.0,42.2253,42.303,42.2253,42.2933,10700.0
2012-05-11 14:30:00,43.5,43.5,43.46,43.49,13000.0,42.2933,42.2933,42.2544,42.2836,13000.0
2012-05-11 14:35:00,43.48,43.5,43.4,43.42,13700.0,42.2739,42.2933,42.1961,42.2155,13700.0
2012-05-11 14:40:00,43.4,43.44,43.36,43.4,14100.0,42.1961,42.235,42.1572,42.1961,14100.0
2012-05-11 14:45:00,43.4,43.42,43.25,43.25,27800.0,42.1961,42.2155,42.0502,42.0502,27800.0
2012-05-11 14:50:00,43.24,43.32,43.2,43.3,20400.0,42.0405,42.1183,42.0016,42.0989,20400.0
2012-05-11 14:55:00,43.3,43.34,43.24,43.34,28200.0,42.0989,42.1378,42.0405,42.1378,28200.0
2012-05-11 15:00:00,43.34,43.39,43.29,43.39,21300.0,42.1378,42.1864,42.0891,42.1864,21300.0
2012-05-11 15:05:00,43.39,43.39,43.0,43.09,58700.0,42.1864,42.1864,41.8072,41.8947,58700.0
2012-05-11 15:10:00,43.07,43.24,43.07,43.13,34200.0,41.8752,42.0405,41.8752,41.9336,34200.0
2012-05-11 15:15:00,43.13,43.22,43.11,43.16,30100.0,41.9336,42.0211,41.9141,41.9627,30100.0
2012-05-11 15:20:00,43.16,43.2,43.06,43.12,23300.0,41.9627,42.0016,41.8655,41.9239,23300.0
2012-05-11 15:25:00,43.13,43.22,43.08,43.19,44900.0,41.9336,42.0211,41.885,41.9919,44900.0
2012-05-11 15:30:00,43.18,43.28,43.09,43.26,33900.0,41.9822,42.0794,41.8947,42.06,33900.0
2012-05-11 15:35:00,43.28,43.36,43.21,43.31,33400.0,42.0794,42.1572,42.0114,42.1086,33400.0
2012-05-11 15:40:00,43.32,43.36,43.18,43.26,46600.0,42.1183,42.1572,41.9822,42.06,46600.0
2012-05-11 15:45:00,43.25,43.39,43.19,43.37,73300.0,42.0502,42.1864,41.9919,42.1669,73300.0
2012-05-11 15:50:00,43.36,43.37,43.24,43.25,89000.0,42.1572,42.1669,42.0405,42.0502,89000.0
2012-05-11 15:55:00,43.25,43.49,43.23,43.42,141600.0,42.0502,42.2836,42.0308,42.2155,141600.0
2012-05-14 09:30:00,42.61,43.0,42.41,42.76,48400.0,41.428,41.8072,41.2335,41.5738,48400.0
2012-05-14 09:35:00,42.72,42.74,42.44,42.51,39300.0,41.535,41.5544,41.2627,41.3308,39300.0
2012-05-14 09:40:00,42.51,42.51,41.78,41.96,76700.0,41.3308,41.3308,40.621,40.796,76700.0
2012-05-14 09:45:00,41.99,42.0,41.77,41.82,59800.0,40.8252,40.8349,40.6113,40.6599,59800.0
2012-05-14 09:50:00,41.82,41.84,41.72,41.75,37100.0,40.6599,40.6794,40.5627,40.5919,37100.0
2012-05-14 09:55:00,41.75,42.08,41.75,41.97,43300.0,40.5919,40.9127,40.5919,40.8058,43300.0
2012-05-14 10:00:00,41.98,41.98,41.63,41.73,29200.0,40.8155,40.8155,40.4752,40.5724,29200.0
2012-05-14 10:05:00,41.71,41.75,41.5,41.52,28300.0,40.553,40.5919,40.3488,40.3682,28300.0
2012-05-14 10:10:00,41.5,41.55,41.28,41.29,42200.0,40.3488,40.3974,40.1349,40.1446,42200.0
2012-05-14 10:15:00,41.28,41.35,41.24,41.34,100500.0,40.1349,40.203,40.096,40.1932,100500.0
2012-05-14 10:20:00,41.31,41.35,41.08,41.08,36700.0,40.1641,40.203,39.9404,39.9404,36700.0
2012-05-14 10:25:00,41.06,41.24,40.7,40.7,67300.0,39.921,40.096,39.571,39.571,67300.0
2012-05-14 10:30:00,40.68,41.06,40.58,40.93,78900.0,39.5515,39.921,39.4543,39.7946,78900.0
2012-05-14 10:35:00,40.92,41.24,40.83,41.15,33700.0,39.7849,40.096,39.6974,40.0085,33700.0
2012-05-14 10:40:00,41.15,41.36,41.14,41.31,61800.0,40.0085,40.2127,39.9988,40.1641,61800.0
2012-05-14 10:45:00,41.32,41.44,41.31,41.44,28100.0,40.1738,40.2905,40.1641,40.2905,28100.0
2012-05-14 10:50:00,41.44,41.72,41.43,41.64,40700.0,40.2905,40.5627,40.2807,40.4849,40700.0
2012-05-14 10:55:00,41.63,41.87,41.6,41.71,74000.0,40.4752,40.7085,40.446,40.553,74000.0
2012-05-14 11:00:00,41.7,41.71,41.36,41.45,26200.0,40.5432,40.553,40.2127,40.3002,26200.0
2012-05-14 11:05:00,41.46,41.48,41.26,41.31,23200.0,40.3099,40.3293,40.1155,40.1641,23200.0
2012-05-14 11:10:00,41.33,41.35,41.19,41.34,21800.0,40.1835,40.203,40.0474,40.1932,21800.0
2012-05-14 11:15:00,41.35,41.53,41.31,41.38,22000.0,40.203,40.378,40.1641,40.2321,22000.0
2012-05-14 11:20:00,41.35,41.67,41.34,41.56,27800.0,40.203,40.5141,40.1932,40.4071,27800.0
2012-05-14 11:25:00,41.56,41.85,41.56,41.68,29500.0,40.4071,40.6891,40.4071,40.5238,29500.0
2012-05-14 11:30:00,41.68,41.78,41.65,41.74,22500.0,40.5238,40.621,40.4946,40.5821,22500.0
2012-05-14 11:35:00,41.7,41.84,41.7,41.71,19300.0,40.5432,40.6794,40.5432,40.553,19300.0
2012-05-14 11:40:00,41.73,41.75,41.64,41.67,23900.0,40.5724,40.5919,40.4849,40.5141,23900.0
2012-05-14 11:45:00,41.68,41.75,41.66,41.66,7500.0,40.5238,40.5919,40.5044,40.5044,7500.0
2012-05-14 11:50:00,41.68,41.68,41.58,41.58,17200.0,40.5238,40.5238,40.4266,40.4266,17200.0
2012-05-14 11:55:00,41.59,41.61,41.48,41.5,16200.0,40.4363,40.4557,40.3293,40.3488,16200.0
2012-05-14 12:00:00,41.5,41.61,41.46,41.52,16300.0,40.3488,40.4557,40.3099,40.3682,16300.0
2012-05-14 12:05:00,41.51,41.51,41.38,41.38,12000.0,40.3585,40.3585,40.2321,40.2321,12000.0
2012-05-14 12:10:00,41.39,41.4,41.26,41.28,27800.0,40.2418,40.2516,40.1155,40.1349,27800.0
2012-05-14 12:15:00,41.28,41.43,41.28,41.43,18100.0,40.1349,40.2807,40.1349,40.2807,18100.0
2012-05-14 12:20:00,41.42,41.56,41.42,41.5,16500.0,40.271,40.4071,40.271,40.3488,16500.0
2012-05-14 12:25:00,41.48,41.52,41.38,41.38,13600.0,40.3293,40.3682,40.2321,40.2321,13600.0
2012-05-14 12:30:00,41.39,41.39,41.25,41.26,18400.0,40.2418,40.2418,40.1057,40.1155,18400.0
2012-05-14 12:35:00,41.26,41.28,41.18,41.21,16600.0,40.1155,40.1349,40.0377,40.0668,16600.0
2012-05-14 12:40:00,41.2,41.28,41.19,41.22,15700.0,40.0571,40.1349,40.0474,40.0766,15700.0
2012-05-14 12:45:00,41.23,41.24,41.08,41.08,29100.0,40.0863,40.096,39.9404,39.9404,29100.0
2012-05-14 12:50:00,41.08,41.23,41.06,41.14,14700.0,39.9404,40.0863,39.921,39.9988,14700.0
2012-05-14 12:55:00,41.15,41.18,41.08,41.13,21900.0,40.0085,40.0377,39.9404,39.9891,21900.0
2012-05-14 13:00:00,41.14,41.21,41.13,41.18,10900.0,39.9988,40.0668,39.9891,40.0377,10900.0
2012-05-14 13:05:00,41.18,41.2,41.16,41.16,9700.0,40.0377,40.0571,40.0182,40.0182,9700.0
2012-05-14 13:10:00,41.16,41.17,41.03,41.07,36000.0,40.0182,40.0279,39.8918,39.9307,36000.0
2012-05-14 13:15:00,41.05,41.05,40.96,40.99,17900.0,39.9113,39.9113,39.8238,39.8529,17900.0
2012-05-14 13:20:00,40.97,40.98,40.9,40.92,12700.0,39.8335,39.8432,39.7654,39.7849,12700.0
2012-05-14 13:25:00,40.91,40.95,40.85,40.93,14300.0,39.7752,39.814,39.7168,39.7946,14300.0
2012-05-14 13:30:00,40.96,41.12,40.93,41.12,17300.0,39.8238,39.9793,39.7946,39.9793,17300.0
2012-05-14 13:35:00,41.12,41.19,41.1,41.12,65400.0,39.9793,40.0474,39.9599,39.9793,65400.0
2012-05-14 13:40:00,41.1,41.16,41.02,41.05,26000.0,39.9599,40.0182,39.8821,39.9113,26000.0
2012-05-14 13:45:00,41.05,41.13,40.98,41.13,66200.0,39.9113,39.9891,39.8432,39.9891,66200.0
2012-05-14 13:50:00,41.14,41.34,41.11,41.26,54400.0,39.9988,40.1932,39.9696,40.1155,54400.0
2012-05-14 13:55:00,41.26,41.41,41.26,41.34,36500.0,40.1155,40.2613,40.1155,40.1932,36500.0
2012-05-14 14:00:00,41.35,41.64,41.34,41.61,37400.0,40.203,40.4849,40.1932,40.4557,37400.0
2012-05-14 14:05:00,41.58,41.59,41.51,41.57,22700.0,40.4266,40.4363,40.3585,40.4169,22700.0
2012-05-14 14:10:00,41.55,41.59,41.34,41.38,14500.0,40.3974,40.4363,40.1932,40.2321,14500.0
2012-05-14 14:15:00,41.4,41.5,41.32,41.32,8900.0,40.2516,40.3488,40.1738,40.1738,8900.0
2012-05-14 14:20:00,41.35,41.46,41.35,41.44,16500.0,40.203,40.3099,40.203,40.2905,16500.0
2012-05-14 14:25:00,41.45,41.45,41.36,41.44,16000.0,40.3002,40.3002,40.2127,40.2905,16000.0
2012-05-14 14:30:00,41.45,41.57,41.28,41.29,22000.0,40.3002,40.4169,40.1349,40.1446,22000.0
2012-05-14 14:35:00,41.29,41.29,41.05,41.19,28700.0,40.1446,40.1446,39.9113,40.0474,28700.0
2012-05-14 14:40:00,41.16,41.18,41.04,41.06,22200.0,40.0182,40.0377,39.9016,39.921,22200.0
2012-05-14 14:45:00,41.06,41.09,41.0,41.02,46100.0,39.921,39.9502,39.8627,39.8821,46100.0
2012-05-14 14:50:00,41.0,41.02,40.91,40.92,44100.0,39.8627,39.8821,39.7752,39.7849,44100.0
2012-05-14 14:55:00,40.92,41.0,40.9,40.92,37600.0,39.7849,39.8627,39.7654,39.7849,37600.0
2012-05-14 15:00:00,40.92,40.92,40.74,40.74,41900.0,39.7849,39.7849,39.6099,39.6099,41900.0
2012-05-14 15:05:00,40.73,40.85,40.73,40.79,71900.0,39.6002,39.7168,39.6002,39.6585,71900.0
2012-05-14 15:10:00,40.79,40.95,40.79,40.89,60800.0,39.6585,39.814,39.6585,39.7557,60800.0
2012-05-14 15:15:00,40.9,40.91,40.87,40.91,50700.0,39.7654,39.7752,39.7363,39.7752,50700.0
2012-05-14 15:20:00,40.9,40.9,40.82,40.87,29800.0,39.7654,39.7654,39.6877,39.7363,29800.0
2012-05-14 15:25:00,40.86,40.89,40.83,40.88,32900.0,39.7265,39.7557,39.6974,39.746,32900.0
2012-05-14 15:30:00,40.86,40.94,40.81,40.94,96900.0,39.7265,39.8043,39.6779,39.8043,96900.0
2012-05-14 15:35:00,40.94,40.97,40.81,40.82,67900.0,39.8043,39.8335,39.6779,39.6877,67900.0
2012-05-14 15:40:00,40.82,40.89,40.75,40.79,65000.0,39.6877,39.7557,39.6196,39.6585,65000.0
2012-05-14 15:45:00,40.79,40.88,40.75,40.84,103700.0,39.6585,39.746,39.6196,39.7071,103700.0
2012-05-14 15:50:00,40.84,40.9,40.77,40.8,174200.0,39.7071,39.7654,39.639,39.6682,174200.0
2012-05-14 15:55:00,40.79,40.98,40.79,40.9,404800.0,39.6585,39.8432,39.6585,39.7654,404800.0
2012-05-15 09:30:00,41.1,41.14,40.65,40.65,75500.0,39.9599,39.9988,39.5224,39.5224,75500.0
2012-05-15 09:35:00,40.66,40.72,40.37,40.42,25200.0,39.5321,39.5904,39.2501,39.2988,25200.0
2012-05-15 09:40:00,40.47,40.49,40.18,40.18,42300.0,39.3474,39.3668,39.0654,39.0654,42300.0
2012-05-15 09:45:00,40.15,40.21,39.8,40.08,95300.0,39.0362,39.0946,38.696,38.9682,95300.0
2012-05-15 09:50:00,40.06,40.33,40.03,40.29,49900.0,38.9487,39.2112,38.9196,39.1724,49900.0
2012-05-15 09:55:00,40.25,40.43,40.24,40.33,39300.0,39.1335,39.3085,39.1237,39.2112,39300.0
2012-05-15 10:00:00,40.33,40.5,40.28,40.29,33900.0,39.2112,39.3765,39.1626,39.1724,33900.0
2012-05-15 10:05:00,40.32,40.32,40.21,40.22,24500.0,39.2015,39.2015,39.0946,39.1043,24500.0
2012-05-15 10:10:00,40.22,40.3,40.17,40.3,43400.0,39.1043,39.1821,39.0557,39.1821,43400.0
2012-05-15 10:15:00,40.26,40.4,40.26,40.4,138600.0,39.1432,39.2793,39.1432,39.2793,138600.0
2012-05-15 10:20:00,40.39,40.76,40.39,40.76,48900.0,39.2696,39.6293,39.2696,39.6293,48900.0
2012-05-15 10:25:00,40.76,40.82,40.67,40.77,47600.0,39.6293,39.6877,39.5418,39.639,47600.0
2012-05-15 10:30:00,40.76,40.77,40.7,40.74,26900.0,39.6293,39.639,39.571,39.6099,26900.0
2012-05-15 10:35:00,40.73,40.75,40.51,40.51,50800.0,39.6002,39.6196,39.3863,39.3863,50800.0
2012-05-15 10:40:00,40.5,40.55,40.4,40.4,25300.0,39.3765,39.4251,39.2793,39.2793,25300.0
2012-05-15 10:45:00,40.4,40.46,40.34,40.46,13400.0,39.2793,39.3376,39.221,39.3376,13400.0
2012-05-15 10:50:00,40.46,40.54,40.41,40.47,13600.0,39.3376,39.4154,39.289,39.3474,13600.0
2012-05-15 10:55:00,40.51,40.54,40.36,40.36,9600.0,39.3863,39.4154,39.2404,39.2404,9600.0
2012-05-15 11:00:00,40.32,40.36,40.11,40.17,47000.0,39.2015,39.2404,38.9974,39.0557,47000.0
2012-05-15 11:05:00,40.19,40.19,39.98,40.1,100600.0,39.0751,39.0751,38.871,38.9876,100600.0
2012-05-15 11:10:00,40.09,40.13,39.84,39.88,38900.0,38.9779,39.0168,38.7348,38.7737,38900.0
2012-05-15 11:15:00,39.85,39.94,39.83,39.84,38900.0,38.7446,38.8321,38.7251,38.7348,38900.0
2012-05-15 11:20:00,39.85,39.91,39.8,39.86,29300.0,38.7446,38.8029,38.696,38.7543,29300.0
2012-05-15 11:25:00,39.83,39.85,39.63,39.65,92200.0,38.7251,38.7446,38.5307,38.5501,92200.0
2012-05-15 11:30:00,39.63,39.65,39.43,39.5,78300.0,38.5307,38.5501,38.3362,38.4043,78300.0
2012-05-15 11:35:00,39.49,39.8,39.47,39.73,83100.0,38.3946,38.696,38.3751,38.6279,83100.0
2012-05-15 11:40:00,39.74,39.94,39.74,39.9,129600.0,38.6376,38.8321,38.6376,38.7932,129600.0
2012-05-15 11:45:00,39.9,40.01,39.82,39.96,104000.0,38.7932,38.9001,38.7154,38.8515,104000.0
2012-05-15 11:50:00,39.92,40.04,39.92,40.04,104700.0,38.8126,38.9293,38.8126,38.9293,104700.0
2012-05-15 11:55:00,40.03,40.06,39.94,39.98,39000.0,38.9196,38.9487,38.8321,38.871,39000.0
2012-05-15 12:00:00,39.99,40.03,39.95,40.02,38900.0,38.8807,38.9196,38.8418,38.9098,38900.0
2012-05-15 12:05:00,40.02,40.07,39.97,40.01,47500.0,38.9098,38.9585,38.8612,38.9001,47500.0
2012-05-15 12:10:00,40.02,40.1,40.0,40.07,48700.0,38.9098,38.9876,38.8904,38.9585,48700.0
2012-05-15 12:15:00,40.05,40.08,40.0,40.03,34700.0,38.939,38.9682,38.8904,38.9196,34700.0
2012-05-15 12:20:00,40.04,40.13,39.97,40.12,48700.0,38.9293,39.0168,38.8612,39.0071,48700.0
2012-05-15 12:25:00,40.12,40.28,40.12,40.23,21700.0,39.0071,39.1626,39.0071,39.114,21700.0
2012-05-15 12:30:00,40.22,40.44,40.21,40.31,58900.0,39.1043,39.3182,39.0946,39.1918,58900.0
2012-05-15 12:35:00,40.32,40.35,40.28,40.3,18800.0,39.2015,39.2307,39.1626,39.1821,18800.0
2012-05-15 12:40:00,40.3,40.37,40.29,40.33,13800.0,39.1821,39.2501,39.1724,39.2112,13800.0
2012-05-15 12:45:00,40.33,40.33,40.24,40.26,11700.0,39.2112,39.2112,39.1237,39.1432,11700.0
2012-05-15 12:50:00,40.27,40.29,40.08,40.13,14900.0,39.1529,39.1724,38.9682,39.0168,14900.0
2012-05-15 12:55:00,40.14,40.16,40.07,40.12,9200.0,39.0265,39.046,38.9585,39.0071,9200.0
2012-05-15 13:00:00,40.14,40.25,40.11,40.13,14000.0,39.0265,39.1335,38.9974,39.0168,14000.0
2012-05-15 13:05:00,40.13,40.26,40.13,40.2,10700.0,39.0168,39.1432,39.0168,39.0849,10700.0
2012-05-15 13:10:00,40.19,40.33,40.17,40.18,16900.0,39.0751,39.2112,39.0557,39.0654,16900.0
2012-05-15 13:15:00,40.18,40.27,40.16,40.16,14600.0,39.0654,39.1529,39.046,39.046,14600.0
2012-05-15 13:20:00,40.16,40.25,40.15,40.22,12100.0,39.046,39.1335,39.0362,39.1043,12100.0
2012-05-15 13:25:00,40.22,40.23,40.1,40.14,17000.0,39.1043,39.114,38.9876,39.0265,17000.0
2012-05-15 13:30:00,40.16,40.2,40.08,40.11,33000.0,39.046,39.0849,38.9682,38.9974,33000.0
2012-05-15 13:35:00,40.11,40.15,40.07,40.13,30500.0,38.9974,39.0362,38.9585,39.0168,30500.0
2012-05-15 13:40:00,40.13,40.18,40.04,40.06,21200.0,39.0168,39.0654,38.9293,38.9487,21200.0
2012-05-15 13:45:00,40.06,40.11,39.97,40.08,44500.0,38.9487,38.9974,38.8612,38.9682,44500.0
2012-05-15 13:50:00,40.06,40.1,40.0,40.0,28800.0,38.9487,38.9876,38.8904,38.8904,28800.0
2012-05-15 13:55:00,40.01,40.04,39.97,40.0,49400.0,38.9001,38.9293,38.8612,38.8904,49400.0
2012-05-15 14:00:00,40.0,40.05,39.79,39.81,45200.0,38.8904,38.939,38.6862,38.7057,45200.0
2012-05-15 14:05:00,39.82,40.04,39.76,40.02,235300.0,38.7154,38.9293,38.6571,38.9098,235300.0
2012-05-15 14:10:00,40.05,40.08,40.0,40.01,50300.0,38.939,38.9682,38.8904,38.9001,50300.0
2012-05-15 14:15:00,40.0,40.06,40.0,40.03,35300.0,38.8904,38.9487,38.8904,38.9196,35300.0
2012-05-15 14:20:00,40.02,40.07,40.0,40.03,34900.0,38.9098,38.9585,38.8904,38.9196,34900.0
2012-05-15 14:25:00,40.03,40.04,40.0,40.01,44400.0,38.9196,38.9293,38.8904,38.9001,44400.0
2012-05-15 14:30:00,40.02,40.03,40.0,40.02,37100.0,38.9098,38.9196,38.8904,38.9098,37100.0
2012-05-15 14:35:00,40.02,40.05,39.97,40.01,66700.0,38.9098,38.939,38.8612,38.9001,66700.0
2012-05-15 14:40:00,40.04,40.04,39.97,40.0,59000.0,38.9293,38.9293,38.8612,38.8904,59000.0
2012-05-15 14:45:00,40.0,40.07,40.0,40.05,82000.0,38.8904,38.9585,38.8904,38.939,82000.0
2012-05-15 14:50:00,40.05,40.16,40.02,40.07,75400.0,38.939,39.046,38.9098,38.9585,75400.0
2012-05-15 14:55:00,40.08,40.09,40.05,40.07,74700.0,38.9682,38.9779,38.939,38.9585,74700.0
2012-05-15 15:00:00,40.08,40.08,39.85,39.89,185700.0,38.9682,38.9682,38.7446,38.7835,185700.0
2012-05-15 15:05:00,39.89,39.95,39.82,39.88,56200.0,38.7835,38.8418,38.7154,38.7737,56200.0
2012-05-15 15:10:00,39.87,39.87,39.7,39.7,105000.0,38.764,38.764,38.5987,38.5987,105000.0
2012-05-15 15:15:00,39.7,39.7,39.53,39.58,61500.0,38.5987,38.5987,38.4334,38.4821,61500.0
2012-05-15 15:20:00,39.58,39.6,39.39,39.44,51300.0,38.4821,38.5015,38.2973,38.3459,51300.0
2012-05-15 15:25:00,39.47,39.52,39.34,39.4,45900.0,38.3751,38.4237,38.2487,38.307,45900.0
2012-05-15 15:30:00,39.4,39.44,39.2,39.26,70100.0,38.307,38.3459,38.1126,38.1709,70100.0
2012-05-15 15:35:00,39.27,39.31,39.09,39.2,144300.0,38.1807,38.2195,38.0056,38.1126,144300.0
2012-05-15 15:40:00,39.19,39.26,39.15,39.16,123500.0,38.1029,38.1709,38.064,38.0737,123500.0
2012-05-15 15:45:00,39.18,39.27,38.84,38.88,206000.0,38.0931,38.1807,37.7626,37.8015,206000.0
2012-05-15 15:50:00,38.88,39.13,38.87,39.06,204100.0,37.8015,38.0445,37.7917,37.9765,204100.0
2012-05-15 15:55:00,39.06,39.28,39.0,39.2,271800.0,37.9765,38.1904,37.9181,38.1126,271800.0
2012-05-16 09:30:00,39.34,39.49,39.12,39.23,39900.0,38.2487,38.3946,38.0348,38.1418,39900.0
2012-05-16 09:35:00,39.23,39.43,38.77,39.43,71900.0,38.1418,38.3362,37.6945,38.3362,71900.0
2012-05-16 09:40:00,39.42,39.5,39.17,39.24,48900.0,38.3265,38.4043,38.0834,38.1515,48900.0
2012-05-16 09:45:00,39.23,39.31,39.19,39.25,48600.0,38.1418,38.2195,38.1029,38.1612,48600.0
2012-05-16 09:50:00,39.28,39.37,39.24,39.3,39400.0,38.1904,38.2779,38.1515,38.2098,39400.0
2012-05-16 09:55:00,39.33,39.47,39.25,39.47,54900.0,38.239,38.3751,38.1612,38.3751,54900.0
2012-05-16 10:00:00,39.46,39.52,39.38,39.45,56000.0,38.3654,38.4237,38.2876,38.3557,56000.0
2012-05-16 10:05:00,39.45,39.48,39.4,39.43,48000.0,38.3557,38.3848,38.307,38.3362,48000.0
2012-05-16 10:10:00,39.44,39.48,39.38,39.46,51500.0,38.3459,38.3848,38.2876,38.3654,51500.0
2012-05-16 10:15:00,39.44,39.73,39.42,39.61,61600.0,38.3459,38.6279,38.3265,38.5112,61600.0
2012-05-16 10:20:00,39.63,39.69,39.59,39.69,25700.0,38.5307,38.589,38.4918,38.589,25700.0
2012-05-16 10:25:00,39.69,39.79,39.68,39.68,32300.0,38.589,38.6862,38.5793,38.5793,32300.0
2012-05-16 10:30:00,39.71,39.85,39.71,39.81,25600.0,38.6084,38.7446,38.6084,38.7057,25600.0
2012-05-16 10:35:00,39.8,39.89,39.76,39.77,54700.0,38.696,38.7835,38.6571,38.6668,54700.0
2012-05-16 10:40:00,39.76,39.77,39.64,39.76,76800.0,38.6571,38.6668,38.5404,38.6571,76800.0
2012-05-16 10:45:00,39.75,39.79,39.72,39.76,47600.0,38.6473,38.6862,38.6182,38.6571,47600.0
2012-05-16 10:50:00,39.75,39.78,39.7,39.77,76400.0,38.6473,38.6765,38.5987,38.6668,76400.0
2012-05-16 10:55:00,39.77,39.77,39.58,39.6,49700.0,38.6668,38.6668,38.4821,38.5015,49700.0
2012-05-16 11:00:00,39.6,39.62,39.39,39.4,28900.0,38.5015,38.5209,38.2973,38.307,28900.0
2012-05-16 11:05:00,39.4,39.41,39.16,39.28,36000.0,38.307,38.3168,38.0737,38.1904,36000.0
2012-05-16 11:10:00,39.26,39.28,39.2,39.26,38100.0,38.1709,38.1904,38.1126,38.1709,38100.0
2012-05-16 11:15:00,39.25,39.28,38.93,39.0,111800.0,38.1612,38.1904,37.8501,37.9181,111800.0
2012-05-16 11:20:00,38.99,39.01,38.87,38.94,28200.0,37.9084,37.9279,37.7917,37.8598,28200.0
2012-05-16 11:25:00,38.95,39.03,38.81,38.85,32400.0,37.8695,37.9473,37.7334,37.7723,32400.0
2012-05-16 11:30:00,38.87,38.9,38.63,38.64,30700.0,37.7917,37.8209,37.5584,37.5681,30700.0
2012-05-16 11:35:00,38.64,38.66,38.43,38.46,61500.0,37.5681,37.5876,37.364,37.3931,61500.0
2012-05-16 11:40:00,38.44,38.48,38.12,38.19,114800.0,37.3737,37.4126,37.0626,37.1306,114800.0
2012-05-16 11:45:00,38.2,38.33,38.09,38.23,55300.0,37.1403,37.2667,37.0334,37.1695,55300.0
2012-05-16 11:50:00,38.25,38.3,38.12,38.13,65700.0,37.1889,37.2376,37.0626,37.0723,65700.0
2012-05-16 11:55:00,38.12,38.53,38.12,38.5,31500.0,37.0626,37.4612,37.0626,37.432,31500.0
2012-05-16 12:00:00,38.51,38.53,38.47,38.52,14500.0,37.4417,37.4612,37.4028,37.4515,14500.0
2012-05-16 12:05:00,38.53,38.55,38.4,38.46,46400.0,37.4612,37.4806,37.3348,37.3931,46400.0
2012-05-16 12:10:00,38.46,38.63,38.46,38.63,31300.0,37.3931,37.5584,37.3931,37.5584,31300.0
2012-05-16 12:15:00,38.64,38.73,38.63,38.69,34900.0,37.5681,37.6556,37.5584,37.6167,34900.0
2012-05-16 12:20:00,38.68,38.69,38.5,38.51,41700.0,37.607,37.6167,37.432,37.4417,41700.0
2012-05-16 12:25:00,38.51,38.51,38.38,38.4,27200.0,37.4417,37.4417,37.3153,37.3348,27200.0
2012-05-16 12:30:00,38.4,38.46,38.25,38.28,52600.0,37.3348,37.3931,37.1889,37.2181,52600.0
2012-05-16 12:35:00,38.26,38.37,38.22,38.34,17800.0,37.1987,37.3056,37.1598,37.2765,17800.0
2012-05-16 12:40:00,38.34,38.38,38.26,38.28,16800.0,37.2765,37.3153,37.1987,37.2181,16800.0
2012-05-16 12:45:00,38.28,38.28,38.12,38.12,28300.0,37.2181,37.2181,37.0626,37.0626,28300.0
2012-05-16 12:50:00,38.11,38.16,38.02,38.06,32300.0,37.0528,37.1014,36.9653,37.0042,32300.0
2012-05-16 12:55:00,38.06,38.06,37.82,37.91,78400.0,37.0042,37.0042,36.7709,36.8584,78400.0
2012-05-16 13:00:00,37.9,37.93,37.74,37.78,57400.0,36.8487,36.8778,36.6931,36.732,57400.0
2012-05-16 13:05:00,37.8,37.98,37.79,37.91,53000.0,36.7514,36.9264,36.7417,36.8584,53000.0
2012-05-16 13:10:00,37.91,37.91,37.78,37.86,61000.0,36.8584,36.8584,36.732,36.8098,61000.0
2012-05-16 13:15:00,37.85,38.02,37.85,37.95,54100.0,36.8,36.9653,36.8,36.8973,54100.0
2012-05-16 13:20:00,37.97,38.03,37.93,38.01,32400.0,36.9167,36.9751,36.8778,36.9556,32400.0
2012-05-16 13:25:00,38.0,38.05,37.92,37.96,44800.0,36.9459,36.9945,36.8681,36.907,44800.0
2012-05-16 13:30:00,37.97,38.0,37.87,37.9,47800.0,36.9167,36.9459,36.8195,36.8487,47800.0
2012-05-16 13:35:00,37.89,37.89,37.73,37.77,16300.0,36.8389,36.8389,36.6834,36.7223,16300.0
2012-05-16 13:40:00,37.77,37.79,37.64,37.65,110200.0,36.7223,36.7417,36.5959,36.6056,110200.0
2012-05-16 13:45:00,37.66,37.67,37.57,37.66,42400.0,36.6153,36.625,36.5278,36.6153,42400.0
2012-05-16 13:50:00,37.65,37.65,37.5,37.51,43000.0,36.6056,36.6056,36.4598,36.4695,43000.0
2012-05-16 13:55:00,37.52,37.57,37.48,37.53,34000.0,36.4792,36.5278,36.4403,36.4889,34000.0
2012-05-16 14:00:00,37.53,37.65,37.53,37.61,79900.0,36.4889,36.6056,36.4889,36.5667,79900.0
2012-05-16 14:05:00,37.63,37.65,37.59,37.65,76900.0,36.5861,36.6056,36.5473,36.6056,76900.0
2012-05-16 14:10:00,37.65,37.79,37.64,37.74,76100.0,36.6056,36.7417,36.5959,36.6931,76100.0
2012-05-16 14:15:00,37.76,37.8,37.68,37.8,46100.0,36.7125,36.7514,36.6348,36.7514,46100.0
2012-05-16 14:20:00,37.79,37.8,37.73,37.73,49400.0,36.7417,36.7514,36.6834,36.6834,49400.0
2012-05-16 14:25:00,37.73,37.8,37.68,37.78,71900.0,36.6834,36.7514,36.6348,36.732,71900.0
2012-05-16 14:30:00,37.77,37.8,37.73,37.8,121000.0,36.7223,36.7514,36.6834,36.7514,121000.0
2012-05-16 14:35:00,37.8,38.0,37.76,37.95,102000.0,36.7514,36.9459,36.7125,36.8973,102000.0
2012-05-16 14:40:00,37.95,38.13,37.91,38.13,71600.0,36.8973,37.0723,36.8584,37.0723,71600.0
2012-05-16 14:45:00,38.12,38.45,38.12,38.42,73400.0,37.0626,37.3834,37.0626,37.3542,73400.0
2012-05-16 14:50:00,38.4,38.46,38.34,38.36,42700.0,37.3348,37.3931,37.2765,37.2959,42700.0
2012-05-16 14:55:00,38.36,38.47,38.35,38.42,21300.0,37.2959,37.4028,37.2862,37.3542,21300.0
2012-05-16 15:00:00,38.43,38.44,38.32,38.34,53000.0,37.364,37.3737,37.257,37.2765,53000.0
2012-05-16 15:05:00,38.34,38.37,38.14,38.18,88300.0,37.2765,37.3056,37.082,37.1209,88300.0
2012-05-16 15:10:00,38.17,38.2,38.1,38.14,39500.0,37.1112,37.1403,37.0431,37.082,39500.0
2012-05-16 15:15:00,38.15,38.29,38.03,38.28,55500.0,37.0917,37.2278,36.9751,37.2181,55500.0
2012-05-16 15:20:00,38.29,38.3,38.15,38.26,51000.0,37.2278,37.2376,37.0917,37.1987,51000.0
2012-05-16 15:25:00,38.26,38.39,38.23,38.23,51300.0,37.1987,37.3251,37.1695,37.1695,51300.0
2012-05-16 15:30:00,38.22,38.27,38.01,38.13,49300.0,37.1598,37.2084,36.9556,37.0723,49300.0
2012-05-16 15:35:00,38.13,38.21,38.04,38.05,69100.0,37.0723,37.1501,36.9848,36.9945,69100.0
2012-05-16 15:40:00,38.04,38.05,37.96,37.96,46700.0,36.9848,36.9945,36.907,36.907,46700.0
2012-05-16 15:45:00,37.94,38.09,37.94,37.99,69700.0,36.8875,37.0334,36.8875,36.9362,69700.0
2012-05-16 15:50:00,37.99,38.12,37.95,38.05,97500.0,36.9362,37.0626,36.8973,36.9945,97500.0
2012-05-16 15:55:00,38.06,38.12,37.96,37.99,122100.0,37.0042,37.0626,36.907,36.9362,122100.0
2012-05-17 09:30:00,38.49,38.5,37.62,37.62,72400.0,37.4223,37.432,36.5764,36.5764,72400.0
2012-05-17 09:35:00,37.62,37.69,36.66,36.73,149700.0,36.5764,36.6445,35.6431,35.7111,149700.0
2012-05-17 09:40:00,36.73,36.85,36.57,36.77,206700.0,35.7111,35.8278,35.5556,35.75,206700.0
2012-05-17 09:45:00,36.77,36.91,36.21,36.39,174200.0,35.75,35.8861,35.2055,35.3805,174200.0
2012-05-17 09:50:00,36.36,36.39,35.85,35.95,199200.0,35.3514,35.3805,34.8555,34.9527,199200.0
2012-05-17 09:55:00,35.95,36.06,35.65,35.89,261000.0,34.9527,35.0597,34.6611,34.8944,261000.0
2012-05-17 10:00:00,35.83,35.98,35.65,35.7,179500.0,34.8361,34.9819,34.6611,34.7097,179500.0
2012-05-17 10:05:00,35.73,35.78,35.51,35.61,163200.0,34.7389,34.7875,34.525,34.6222,163200.0
2012-05-17 10:10:00,35.62,35.88,35.62,35.81,96400.0,34.6319,34.8847,34.6319,34.8166,96400.0
2012-05-17 10:15:00,35.83,36.22,35.78,36.19,205800.0,34.8361,35.2153,34.7875,35.1861,205800.0
2012-05-17 10:20:00,36.19,36.42,36.17,36.42,122500.0,35.1861,35.4097,35.1666,35.4097,122500.0
2012-05-17 10:25:00,36.42,36.43,35.94,35.95,153400.0,35.4097,35.4194,34.943,34.9527,153400.0
2012-05-17 10:30:00,35.95,35.98,35.55,35.81,106700.0,34.9527,34.9819,34.5638,34.8166,106700.0
2012-05-17 10:35:00,35.8,35.86,35.62,35.74,71600.0,34.8069,34.8652,34.6319,34.7486,71600.0
2012-05-17 10:40:00,35.75,35.87,35.59,35.61,63400.0,34.7583,34.875,34.6027,34.6222,63400.0
2012-05-17 10:45:00,35.6,35.63,35.11,35.15,189800.0,34.6125,34.6416,34.1361,34.1749,189800.0
2012-05-17 10:50:00,35.18,35.36,35.07,35.18,180000.0,34.2041,34.3791,34.0972,34.2041,180000.0
2012-05-17 10:55:00,35.19,35.48,35.18,35.45,141500.0,34.2138,34.4958,34.2041,34.4666,141500.0
2012-05-17 11:00:00,35.45,35.46,35.18,35.3,118300.0,34.4666,34.4763,34.2041,34.3208,118300.0
2012-05-17 11:05:00,35.32,35.37,35.26,35.32,92400.0,34.3402,34.3888,34.2819,34.3402,92400.0
2012-05-17 11:10:00,35.3,35.31,34.95,35.0,120400.0,34.3208,34.3305,33.9805,34.0291,120400.0
2012-05-17 11:15:00,35.02,35.03,34.66,34.78,94800.0,34.0485,34.0583,33.6985,33.8152,94800.0
2012-05-17 11:20:00,34.81,34.84,34.18,34.25,207700.0,33.8444,33.8735,33.2318,33.2999,207700.0
2012-05-17 11:25:00,34.25,34.45,34.04,34.34,257400.0,33.2999,33.4944,33.0957,33.3874,257400.0
2012-05-17 11:30:00,34.33,34.38,34.24,34.28,143000.0,33.3777,33.4263,33.2902,33.3291,143000.0
2012-05-17 11:35:00,34.28,34.56,34.27,34.47,116600.0,33.3291,33.6013,33.3194,33.5138,116600.0
2012-05-17 11:40:00,34.47,34.61,34.45,34.59,101000.0,33.5138,33.6499,33.4944,33.6305,101000.0
2012-05-17 11:45:00,34.59,34.72,34.55,34.69,127100.0,33.6305,33.7569,33.5916,33.7277,127100.0
2012-05-17 11:50:00,34.69,34.78,34.66,34.7,109500.0,33.7277,33.8152,33.6985,33.7374,109500.0
2012-05-17 11:55:00,34.7,34.83,34.67,34.8,59400.0,33.7374,33.8638,33.7083,33.8347,59400.0
2012-05-17 12:00:00,34.8,34.91,34.64,34.64,154900.0,33.8347,33.9416,33.6791,33.6791,154900.0
2012-05-17 12:05:00,34.64,34.67,34.36,34.42,73900.0,33.6791,33.7083,33.4069,33.4652,73900.0
2012-05-17 12:10:00,34.42,34.43,34.16,34.22,109900.0,33.4652,33.4749,33.2124,33.2707,109900.0
2012-05-17 12:15:00,34.24,34.38,34.24,34.31,74300.0,33.2902,33.4263,33.2902,33.3582,74300.0
2012-05-17 12:20:00,34.31,34.6,34.3,34.55,121100.0,33.3582,33.6402,33.3485,33.5916,121100.0
2012-05-17 12:25:00,34.55,34.7,34.3,34.36,107200.0,33.5916,33.7374,33.3485,33.4069,107200.0
2012-05-17 12:30:00,34.37,34.42,34.2,34.22,51500.0,33.4166,33.4652,33.2513,33.2707,51500.0
2012-05-17 12:35:00,34.22,34.46,34.22,34.44,58200.0,33.2707,33.5041,33.2707,33.4846,58200.0
2012-05-17 12:40:00,34.45,34.82,34.44,34.73,84200.0,33.4944,33.8541,33.4846,33.7666,84200.0
2012-05-17 12:45:00,34.73,34.77,34.7,34.7,75100.0,33.7666,33.8055,33.7374,33.7374,75100.0
2012-05-17 12:50:00,34.71,34.72,34.56,34.58,67200.0,33.7471,33.7569,33.6013,33.6208,67200.0
2012-05-17 12:55:00,34.56,34.67,34.49,34.63,50400.0,33.6013,33.7083,33.5332,33.6694,50400.0
2012-05-17 13:00:00,34.63,34.91,34.63,34.91,75600.0,33.6694,33.9416,33.6694,33.9416,75600.0
2012-05-17 13:05:00,34.9,35.31,34.9,35.26,203400.0,33.9319,34.3305,33.9319,34.2819,203400.0
2012-05-17 13:10:00,35.24,35.25,35.01,35.01,79200.0,34.2624,34.2722,34.0388,34.0388,79200.0
2012-05-17 13:15:00,35.02,35.11,35.01,35.1,54800.0,34.0485,34.1361,34.0388,34.1263,54800.0
2012-05-17 13:20:00,35.09,35.39,35.09,35.39,122400.0,34.1166,34.4083,34.1166,34.4083,122400.0
2012-05-17 13:25:00,35.39,35.43,35.05,35.2,150000.0,34.4083,34.4472,34.0777,34.2236,150000.0
2012-05-17 13:30:00,35.2,35.2,34.95,34.99,75100.0,34.2236,34.2236,33.9805,34.0194,75100.0
2012-05-17 13:35:00,34.99,35.01,34.93,34.97,85900.0,34.0194,34.0388,33.961,33.9999,85900.0
2012-05-17 13:40:00,34.96,35.08,34.72,34.77,121500.0,33.9902,34.1069,33.7569,33.8055,121500.0
2012-05-17 13:45:00,34.78,34.81,34.3,34.32,83400.0,33.8152,33.8444,33.3485,33.368,83400.0
2012-05-17 13:50:00,34.32,34.4,34.3,34.31,59000.0,33.368,33.4457,33.3485,33.3582,59000.0
2012-05-17 13:55:00,34.31,34.48,34.3,34.33,68200.0,33.3582,33.5235,33.3485,33.3777,68200.0
2012-05-17 14:00:00,34.33,34.33,34.07,34.12,76500.0,33.3777,33.3777,33.1249,33.1735,76500.0
2012-05-17 14:05:00,34.11,34.17,34.05,34.08,55700.0,33.1638,33.2221,33.1055,33.1346,55700.0
2012-05-17 14:10:00,34.1,34.28,34.04,34.24,87300.0,33.1541,33.3291,33.0957,33.2902,87300.0
2012-05-17 14:15:00,34.23,34.43,34.22,34.43,63800.0,33.2805,33.4749,33.2707,33.4749,63800.0
2012-05-17 14:20:00,34.43,34.64,34.39,34.6,87000.0,33.4749,33.6791,33.436,33.6402,87000.0
2012-05-17 14:25:00,34.6,34.64,34.57,34.63,100000.0,33.6402,33.6791,33.611,33.6694,100000.0
2012-05-17 14:30:00,34.63,34.77,34.58,34.62,78300.0,33.6694,33.8055,33.6208,33.6596,78300.0
2012-05-17 14:35:00,34.61,34.64,34.49,34.5,115600.0,33.6499,33.6791,33.5332,33.543,115600.0
2012-05-17 14:40:00,34.5,34.61,34.48,34.5,60800.0,33.543,33.6499,33.5235,33.543,60800.0
2012-05-17 14:45:00,34.5,34.5,34.34,34.37,73000.0,33.543,33.543,33.3874,33.4166,73000.0
2012-05-17 14:50:00,34.37,34.37,34.16,34.16,57000.0,33.4166,33.4166,33.2124,33.2124,57000.0
2012-05-17 14:55:00,34.16,34.32,34.11,34.28,65700.0,33.2124,33.368,33.1638,33.3291,65700.0
2012-05-17 15:00:00,34.27,34.37,34.18,34.3,55300.0,33.3194,33.4166,33.2318,33.3485,55300.0
2012-05-17 15:05:00,34.3,34.37,34.15,34.19,61300.0,33.3485,33.4166,33.2027,33.2416,61300.0
2012-05-17 15:10:00,34.18,34.3,34.13,34.3,69200.0,33.2318,33.3485,33.1832,33.3485,69200.0
2012-05-17 15:15:00,34.29,34.35,34.24,34.33,80000.0,33.3388,33.3971,33.2902,33.3777,80000.0
2012-05-17 15:20:00,34.33,34.36,34.28,34.28,71600.0,33.3777,33.4069,33.3291,33.3291,71600.0
2012-05-17 15:25:00,34.28,34.34,34.2,34.33,185900.0,33.3291,33.3874,33.2513,33.3777,185900.0
2012-05-17 15:30:00,34.33,34.41,34.11,34.14,208200.0,33.3777,33.4555,33.1638,33.193,208200.0
2012-05-17 15:35:00,34.14,34.23,33.87,33.92,261300.0,33.193,33.2805,32.9304,32.9791,261300.0
2012-05-17 15:40:00,33.92,33.95,33.52,33.52,210700.0,32.9791,33.0082,32.5902,32.5902,210700.0
2012-05-17 15:45:00,33.52,33.73,33.48,33.69,265900.0,32.5902,32.7943,32.5513,32.7554,265900.0
2012-05-17 15:50:00,33.68,33.98,33.68,33.97,304500.0,32.7457,33.0374,32.7457,33.0277,304500.0
2012-05-17 15:55:00,33.97,34.0,33.88,33.88,365000.0,33.0277,33.0568,32.9402,32.9402,365000.0
2012-05-18 09:30:00,33.98,34.24,33.81,33.89,132100.0,33.0374,33.2902,32.8721,32.9499,132100.0
2012-05-18 09:35:00,33.91,34.07,33.73,33.81,85300.0,32.9693,33.1249,32.7943,32.8721,85300.0
2012-05-18 09:40:00,33.88,33.93,33.4,33.64,84200.0,32.9402,32.9888,32.4735,32.7068,84200.0
2012-05-18 09:45:00,33.64,33.7,33.39,33.69,68700.0,32.7068,32.7652,32.4638,32.7554,68700.0
2012-05-18 09:50:00,33.69,33.74,33.54,33.56,85800.0,32.7554,32.8041,32.6096,32.629,85800.0
2012-05-18 09:55:00,33.55,33.6,33.41,33.48,67800.0,32.6193,32.6679,32.4832,32.5513,67800.0
2012-05-18 10:00:00,33.49,33.49,33.16,33.27,160100.0,32.561,32.561,32.2401,32.3471,160100.0
2012-05-18 10:05:00,33.27,33.4,33.21,33.21,80300.0,32.3471,32.4735,32.2888,32.2888,80300.0
2012-05-18 10:10:00,33.21,33.51,33.03,33.43,135300.0,32.2888,32.5804,32.1138,32.5027,135300.0
2012-05-18 10:15:00,33.44,33.55,33.23,33.39,77900.0,32.5124,32.6193,32.3082,32.4638,77900.0
2012-05-18 10:20:00,33.38,33.48,33.32,33.47,40700.0,32.454,32.5513,32.3957,32.5415,40700.0
2012-05-18 10:25:00,33.45,33.47,33.32,33.41,112500.0,32.5221,32.5415,32.3957,32.4832,112500.0
2012-05-18 10:30:00,33.41,33.46,33.3,33.46,51800.0,32.4832,32.5318,32.3763,32.5318,51800.0
2012-05-18 10:35:00,33.46,33.5,33.33,33.45,39900.0,32.5318,32.5707,32.4054,32.5221,39900.0
2012-05-18 10:40:00,33.45,33.54,33.41,33.53,68400.0,32.5221,32.6096,32.4832,32.5999,68400.0
2012-05-18 10:45:00,33.5,33.63,33.5,33.63,32600.0,32.5707,32.6971,32.5707,32.6971,32600.0
2012-05-18 10:50:00,33.66,33.98,33.63,33.97,96100.0,32.7263,33.0374,32.6971,33.0277,96100.0
2012-05-18 10:55:00,33.96,33.99,33.9,33.96,70800.0,33.018,33.0471,32.9596,33.018,70800.0
2012-05-18 11:00:00,33.97,34.21,33.97,34.11,68100.0,33.0277,33.261,33.0277,33.1638,68100.0
2012-05-18 11:05:00,34.12,34.19,34.05,34.09,67600.0,33.1735,33.2416,33.1055,33.1443,67600.0
2012-05-18 11:10:00,34.08,34.15,33.94,33.96,45800.0,33.1346,33.2027,32.9985,33.018,45800.0
2012-05-18 11:15:00,33.95,34.09,33.95,34.04,86700.0,33.0082,33.1443,33.0082,33.0957,86700.0
2012-05-18 11:20:00,34.04,34.3,33.97,34.24,128800.0,33.0957,33.3485,33.0277,33.2902,128800.0
2012-05-18 11:25:00,34.22,34.24,34.1,34.1,50600.0,33.2707,33.2902,33.1541,33.1541,50600.0
2012-05-18 11:30:00,34.1,34.13,33.84,33.85,172900.0,33.1541,33.1832,32.9013,32.911,172900.0
2012-05-18 11:35:00,33.84,33.9,33.71,33.74,87800.0,32.9013,32.9596,32.7749,32.8041,87800.0
2012-05-18 11:40:00,33.74,33.75,33.56,33.66,77900.0,32.8041,32.8138,32.629,32.7263,77900.0
2012-05-18 11:45:00,33.69,33.74,33.39,33.44,84300.0,32.7554,32.8041,32.4638,32.5124,84300.0
2012-05-18 11:50:00,33.41,33.41,33.07,33.15,119200.0,32.4832,32.4832,32.1526,32.2304,119200.0
2012-05-18 11:55:00,33.18,33.18,32.87,32.95,126800.0,32.2596,32.2596,31.9582,32.036,126800.0
2012-05-18 12:00:00,32.95,33.27,32.95,33.24,111300.0,32.036,32.3471,32.036,32.3179,111300.0
2012-05-18 12:05:00,33.27,33.28,33.12,33.25,95300.0,32.3471,32.3568,32.2013,32.3276,95300.0
2012-05-18 12:10:00,33.24,33.53,33.24,33.53,67100.0,32.3179,32.5999,32.3179,32.5999,67100.0
2012-05-18 12:15:00,33.53,33.53,33.26,33.29,94800.0,32.5999,32.5999,32.3374,32.3665,94800.0
2012-05-18 12:20:00,33.3,33.43,33.27,33.42,28500.0,32.3763,32.5027,32.3471,32.4929,28500.0
2012-05-18 12:25:00,33.43,33.62,33.42,33.58,37100.0,32.5027,32.6874,32.4929,32.6485,37100.0
2012-05-18 12:30:00,33.58,33.74,33.56,33.7,45100.0,32.6485,32.8041,32.629,32.7652,45100.0
2012-05-18 12:35:00,33.71,33.75,33.63,33.75,34700.0,32.7749,32.8138,32.6971,32.8138,34700.0
2012-05-18 12:40:00,33.74,33.85,33.74,33.8,27800.0,32.8041,32.911,32.8041,32.8624,27800.0
2012-05-18 12:45:00,33.78,33.84,33.75,33.75,32100.0,32.8429,32.9013,32.8138,32.8138,32100.0
2012-05-18 12:50:00,33.76,33.87,33.75,33.87,48600.0,32.8235,32.9304,32.8138,32.9304,48600.0
2012-05-18 12:55:00,33.86,33.99,33.86,33.91,50100.0,32.9207,33.0471,32.9207,32.9693,50100.0
2012-05-18 13:00:00,33.9,33.9,33.7,33.7,38400.0,32.9596,32.9596,32.7652,32.7652,38400.0
2012-05-18 13:05:00,33.7,33.7,33.58,33.65,43900.0,32.7652,32.7652,32.6485,32.7166,43900.0
2012-05-18 13:10:00,33.65,33.71,33.63,33.64,37500.0,32.7166,32.7749,32.6971,32.7068,37500.0
2012-05-18 13:15:00,33.64,33.77,33.63,33.68,39200.0,32.7068,32.8332,32.6971,32.7457,39200.0
2012-05-18 13:20:00,33.67,33.68,33.55,33.55,14400.0,32.736,32.7457,32.6193,32.6193,14400.0
2012-05-18 13:25:00,33.56,33.61,33.54,33.56,23500.0,32.629,32.6777,32.6096,32.629,23500.0
2012-05-18 13:30:00,33.55,33.62,33.55,33.58,18000.0,32.6193,32.6874,32.6193,32.6485,18000.0
2012-05-18 13:35:00,33.58,33.62,33.53,33.54,43100.0,32.6485,32.6874,32.5999,32.6096,43100.0
2012-05-18 13:40:00,33.54,33.67,33.54,33.56,39300.0,32.6096,32.736,32.6096,32.629,39300.0
2012-05-18 13:45:00,33.54,33.6,33.54,33.6,32000.0,32.6096,32.6679,32.6096,32.6679,32000.0
2012-05-18 13:50:00,33.6,33.63,33.5,33.51,27800.0,32.6679,32.6971,32.5707,32.5804,27800.0
2012-05-18 13:55:00,33.51,33.55,33.45,33.46,35400.0,32.5804,32.6193,32.5221,32.5318,35400.0
2012-05-18 14:00:00,33.45,33.46,33.37,33.38,12000.0,32.5221,32.5318,32.4443,32.454,12000.0
2012-05-18 14:05:00,33.37,33.43,33.31,33.31,22900.0,32.4443,32.5027,32.386,32.386,22900.0
2012-05-18 14:10:00,33.29,33.43,33.27,33.39,22200.0,32.3665,32.5027,32.3471,32.4638,22200.0
2012-05-18 14:15:00,33.42,33.45,33.36,33.36,21200.0,32.4929,32.5221,32.4346,32.4346,21200.0
2012-05-18 14:20:00,33.35,33.35,33.24,33.24,25400.0,32.4249,32.4249,32.3179,32.3179,25400.0
2012-05-18 14:25:00,33.24,33.26,33.19,33.19,21000.0,32.3179,32.3374,32.2693,32.2693,21000.0
2012-05-18 14:30:00,33.19,33.19,32.91,32.93,113300.0,32.2693,32.2693,31.9971,32.0165,113300.0
2012-05-18 14:35:00,32.97,33.12,32.93,33.0,45500.0,32.0554,32.2013,32.0165,32.0846,45500.0
2012-05-18 14:40:00,32.98,33.03,32.84,32.84,66100.0,32.0651,32.1138,31.929,31.929,66100.0
2012-05-18 14:45:00,32.86,32.94,32.86,32.89,51100.0,31.9485,32.0262,31.9485,31.9776,51100.0
2012-05-18 14:50:00,32.89,33.02,32.85,32.88,67300.0,31.9776,32.104,31.9387,31.9679,67300.0
2012-05-18 14:55:00,32.86,32.92,32.71,32.79,69200.0,31.9485,32.0068,31.8026,31.8804,69200.0
2012-05-18 15:00:00,32.77,32.9,32.76,32.86,59000.0,31.861,31.9874,31.8512,31.9485,59000.0
2012-05-18 15:05:00,32.87,32.95,32.86,32.95,27600.0,31.9582,32.036,31.9485,32.036,27600.0
2012-05-18 15:10:00,32.96,33.09,32.95,33.04,63100.0,32.0457,32.1721,32.036,32.1235,63100.0
2012-05-18 15:15:00,33.05,33.21,33.05,33.13,61400.0,32.1332,32.2888,32.1332,32.211,61400.0
2012-05-18 15:20:00,33.14,33.14,33.02,33.04,64900.0,32.2207,32.2207,32.104,32.1235,64900.0
2012-05-18 15:25:00,33.05,33.05,33.0,33.02,55900.0,32.1332,32.1332,32.0846,32.104,55900.0
2012-05-18 15:30:00,33.03,33.04,33.0,33.02,59800.0,32.1138,32.1235,32.0846,32.104,59800.0
2012-05-18 15:35:00,33.02,33.06,33.0,33.03,34600.0,32.104,32.1429,32.0846,32.1138,34600.0
2012-05-18 15:40:00,33.03,33.04,32.99,32.99,62700.0,32.1138,32.1235,32.0749,32.0749,62700.0
2012-05-18 15:45:00,32.99,33.0,32.91,32.92,77400.0,32.0749,32.0846,31.9971,32.0068,77400.0
2012-05-18 15:50:00,32.91,32.96,32.9,32.95,55400.0,31.9971,32.0457,31.9874,32.036,55400.0
2012-05-18 15:55:00,32.94,33.06,32.93,33.05,157700.0,32.0262,32.1429,32.0165,32.1332,157700.0
2012-05-21 09:30:00,33.09,33.56,33.09,33.46,69600.0,32.1721,32.629,32.1721,32.5318,69600.0
2012-05-21 09:35:00,33.46,33.55,33.29,33.52,33600.0,32.5318,32.6193,32.3665,32.5902,33600.0
2012-05-21 09:40:00,33.44,33.78,33.44,33.71,63700.0,32.5124,32.8429,32.5124,32.7749,63700.0
2012-05-21 09:45:00,33.78,33.8,33.56,33.6,35100.0,32.8429,32.8624,32.629,32.6679,35100.0
2012-05-21 09:50:00,33.64,33.64,33.32,33.35,42800.0,32.7068,32.7068,32.3957,32.4249,42800.0
2012-05-21 09:55:00,33.34,33.48,33.27,33.44,47600.0,32.4152,32.5513,32.3471,32.5124,47600.0
2012-05-21 10:00:00,33.43,33.73,33.35,33.71,31500.0,32.5027,32.7943,32.4249,32.7749,31500.0
2012-05-21 10:05:00,33.69,33.98,33.64,33.97,61200.0,32.7554,33.0374,32.7068,33.0277,61200.0
2012-05-21 10:10:00,33.97,34.15,33.87,34.05,132300.0,33.0277,33.2027,32.9304,33.1055,132300.0
2012-05-21 10:15:00,34.05,34.09,33.93,34.0,59000.0,33.1055,33.1443,32.9888,33.0568,59000.0
2012-05-21 10:20:00,34.01,34.2,33.98,34.06,43100.0,33.0666,33.2513,33.0374,33.1152,43100.0
2012-05-21 10:25:00,34.04,34.51,34.04,34.43,54000.0,33.0957,33.5527,33.0957,33.4749,54000.0
2012-05-21 10:30:00,34.45,34.82,34.38,34.79,58400.0,33.4944,33.8541,33.4263,33.8249,58400.0
2012-05-21 10:35:00,34.79,34.83,34.59,34.61,42300.0,33.8249,33.8638,33.6305,33.6499,42300.0
2012-05-21 10:40:00,34.59,34.78,34.58,34.72,26500.0,33.6305,33.8152,33.6208,33.7569,26500.0
2012-05-21 10:45:00,34.71,34.79,34.7,34.74,64200.0,33.7471,33.8249,33.7374,33.7763,64200.0
2012-05-21 10:50:00,34.73,35.04,34.72,35.04,71900.0,33.7666,34.068,33.7569,34.068,71900.0
2012-05-21 10:55:00,35.05,35.36,34.99,35.26,114800.0,34.0777,34.3791,34.0194,34.2819,114800.0
2012-05-21 11:00:00,35.28,35.58,35.27,35.58,112500.0,34.3013,34.593,34.2916,34.593,112500.0
2012-05-21 11:05:00,35.55,35.73,35.23,35.23,151600.0,34.5638,34.7389,34.2527,34.2527,151600.0
2012-05-21 11:10:00,35.23,35.48,35.09,35.35,55100.0,34.2527,34.4958,34.1166,34.3694,55100.0
2012-05-21 11:15:00,35.35,35.46,35.33,35.35,43600.0,34.3694,34.4763,34.3499,34.3694,43600.0
2012-05-21 11:20:00,35.32,35.33,35.15,35.32,29000.0,34.3402,34.3499,34.1749,34.3402,29000.0
2012-05-21 11:25:00,35.32,35.32,35.04,35.06,20500.0,34.3402,34.3402,34.068,34.0874,20500.0
2012-05-21 11:30:00,35.07,35.12,34.9,34.91,43700.0,34.0972,34.1458,33.9319,33.9416,43700.0
2012-05-21 11:35:00,34.9,35.11,34.9,34.97,44800.0,33.9319,34.1361,33.9319,33.9999,44800.0
2012-05-21 11:40:00,34.95,35.0,34.87,34.87,25300.0,33.9805,34.0291,33.9027,33.9027,25300.0
2012-05-21 11:45:00,34.87,35.0,34.78,34.97,49500.0,33.9027,34.0291,33.8152,33.9999,49500.0
2012-05-21 11:50:00,34.98,35.07,34.96,35.05,64800.0,34.0097,34.0972,33.9902,34.0777,64800.0
2012-05-21 11:55:00,35.06,35.11,34.84,34.85,38200.0,34.0874,34.1361,33.8735,33.8833,38200.0
2012-05-21 12:00:00,34.86,35.04,34.86,35.04,23400.0,33.893,34.068,33.893,34.068,23400.0
2012-05-21 12:05:00,35.05,35.11,34.91,34.92,17300.0,34.0777,34.1361,33.9416,33.9513,17300.0
2012-05-21 12:10:00,34.92,34.97,34.86,34.94,19200.0,33.9513,33.9999,33.893,33.9708,19200.0
2012-05-21 12:15:00,34.93,35.16,34.91,35.16,26900.0,33.961,34.1847,33.9416,34.1847,26900.0
2012-05-21 12:20:00,35.16,35.32,35.16,35.27,36800.0,34.1847,34.3402,34.1847,34.2916,36800.0
2012-05-21 12:25:00,35.26,35.39,35.2,35.39,28600.0,34.2819,34.4083,34.2236,34.4083,28600.0
2012-05-21 12:30:00,35.38,35.4,35.33,35.36,28700.0,34.3986,34.418,34.3499,34.3791,28700.0
2012-05-21 12:35:00,35.36,35.52,35.33,35.48,22800.0,34.3791,34.5347,34.3499,34.4958,22800.0
2012-05-21 12:40:00,35.48,35.48,35.2,35.23,19500.0,34.4958,34.4958,34.2236,34.2527,19500.0
2012-05-21 12:45:00,35.26,35.29,35.15,35.16,19600.0,34.2819,34.3111,34.1749,34.1847,19600.0
2012-05-21 12:50:00,35.16,35.16,35.04,35.08,17900.0,34.1847,34.1847,34.068,34.1069,17900.0
2012-05-21 12:55:00,35.08,35.08,34.9,35.03,20500.0,34.1069,34.1069,33.9319,34.0583,20500.0
2012-05-21 13:00:00,35.03,35.09,34.93,35.03,42500.0,34.0583,34.1166,33.961,34.0583,42500.0
2012-05-21 13:05:00,35.01,35.04,34.9,35.04,25200.0,34.0388,34.068,33.9319,34.068,25200.0
2012-05-21 13:10:00,35.05,35.17,34.99,34.99,34400.0,34.0777,34.1944,34.0194,34.0194,34400.0
2012-05-21 13:15:00,35.0,35.13,35.0,35.03,23200.0,34.0291,34.1555,34.0291,34.0583,23200.0
2012-05-21 13:20:00,35.06,35.11,35.01,35.01,18100.0,34.0874,34.1361,34.0388,34.0388,18100.0
2012-05-21 13:25:00,35.01,35.11,35.01,35.08,17400.0,34.0388,34.1361,34.0388,34.1069,17400.0
2012-05-21 13:30:00,35.09,35.3,35.08,35.29,57200.0,34.1166,34.3208,34.1069,34.3111,57200.0
2012-05-21 13:35:00,35.29,35.35,35.27,35.29,36200.0,34.3111,34.3694,34.2916,34.3111,36200.0
2012-05-21 13:40:00,35.29,35.35,35.27,35.34,37300.0,34.3111,34.3694,34.2916,34.3597,37300.0
2012-05-21 13:45:00,35.32,35.36,35.25,35.3,25300.0,34.3402,34.3791,34.2722,34.3208,25300.0
2012-05-21 13:50:00,35.28,35.43,35.21,35.43,43100.0,34.3013,34.4472,34.2333,34.4472,43100.0
2012-05-21 13:55:00,35.44,35.81,35.44,35.8,72300.0,34.4569,34.8166,34.4569,34.8069,72300.0
2012-05-21 14:00:00,35.8,35.81,35.43,35.5,47100.0,34.8069,34.8166,34.4472,34.5152,47100.0
2012-05-21 14:05:00,35.47,35.48,35.28,35.32,42600.0,34.4861,34.4958,34.3013,34.3402,42600.0
2012-05-21 14:10:00,35.33,35.37,35.3,35.33,24000.0,34.3499,34.3888,34.3208,34.3499,24000.0
2012-05-21 14:15:00,35.33,35.57,35.33,35.53,35600.0,34.3499,34.5833,34.3499,34.5444,35600.0
2012-05-21 14:20:00,35.58,35.68,35.47,35.51,31400.0,34.593,34.6902,34.4861,34.525,31400.0
2012-05-21 14:25:00,35.49,35.63,35.4,35.6,35600.0,34.5055,34.6416,34.418,34.6125,35600.0
2012-05-21 14:30:00,35.56,35.76,35.56,35.65,55700.0,34.5736,34.768,34.5736,34.6611,55700.0
2012-05-21 14:35:00,35.66,35.71,35.56,35.68,68400.0,34.6708,34.7194,34.5736,34.6902,68400.0
2012-05-21 14:40:00,35.67,35.79,35.65,35.73,33700.0,34.6805,34.7972,34.6611,34.7389,33700.0
2012-05-21 14:45:00,35.74,36.06,35.73,36.02,71500.0,34.7486,35.0597,34.7389,35.0208,71500.0
2012-05-21 14:50:00,36.01,36.24,35.94,35.98,128800.0,35.0111,35.2347,34.943,34.9819,128800.0
2012-05-21 14:55:00,35.96,36.07,35.88,35.88,30900.0,34.9625,35.0694,34.8847,34.8847,30900.0
2012-05-21 15:00:00,35.9,36.09,35.86,35.86,47500.0,34.9041,35.0889,34.8652,34.8652,47500.0
2012-05-21 15:05:00,35.88,35.91,35.79,35.79,41100.0,34.8847,34.9139,34.7972,34.7972,41100.0
2012-05-21 15:10:00,35.78,35.88,35.74,35.86,28600.0,34.7875,34.8847,34.7486,34.8652,28600.0
2012-05-21 15:15:00,35.88,35.9,35.84,35.88,31900.0,34.8847,34.9041,34.8458,34.8847,31900.0
2012-05-21 15:20:00,35.88,35.9,35.81,35.87,47900.0,34.8847,34.9041,34.8166,34.875,47900.0
2012-05-21 15:25:00,35.88,35.89,35.81,35.85,36600.0,34.8847,34.8944,34.8166,34.8555,36600.0
2012-05-21 15:30:00,35.85,35.87,35.75,35.87,51900.0,34.8555,34.875,34.7583,34.875,51900.0
2012-05-21 15:35:00,35.87,35.88,35.77,35.85,53300.0,34.875,34.8847,34.7777,34.8555,53300.0
2012-05-21 15:40:00,35.84,35.85,35.66,35.77,110900.0,34.8458,34.8555,34.6708,34.7777,110900.0
2012-05-21 15:45:00,35.76,35.9,35.72,35.89,108700.0,34.768,34.9041,34.7291,34.8944,108700.0
2012-05-21 15:50:00,35.89,36.01,35.84,35.87,141700.0,34.8944,35.0111,34.8458,34.875,141700.0
2012-05-21 15:55:00,35.88,35.94,35.86,35.91,180600.0,34.8847,34.943,34.8652,34.9139,180600.0
2012-05-22 09:30:00,35.97,36.67,35.97,36.14,113900.0,34.9722,35.6528,34.9722,35.1375,113900.0
2012-05-22 09:35:00,36.13,36.13,35.76,35.91,72700.0,35.1278,35.1278,34.768,34.9139,72700.0
2012-05-22 09:40:00,35.96,36.24,35.94,36.23,43300.0,34.9625,35.2347,34.943,35.225,43300.0
2012-05-22 09:45:00,36.23,36.4,36.01,36.28,74700.0,35.225,35.3903,35.0111,35.2736,74700.0
2012-05-22 09:50:00,36.29,36.56,36.26,36.4,57500.0,35.2833,35.5458,35.2542,35.3903,57500.0
2012-05-22 09:55:00,36.4,36.43,36.24,36.28,44900.0,35.3903,35.4194,35.2347,35.2736,44900.0
2012-05-22 10:00:00,36.28,36.39,36.05,36.38,49300.0,35.2736,35.3805,35.05,35.3708,49300.0
2012-05-22 10:05:00,36.41,36.41,36.23,36.26,42100.0,35.4,35.4,35.225,35.2542,42100.0
2012-05-22 10:10:00,36.25,36.48,36.23,36.36,40900.0,35.2444,35.468,35.225,35.3514,40900.0
2012-05-22 10:15:00,36.36,36.7,36.36,36.61,84300.0,35.3514,35.6819,35.3514,35.5944,84300.0
2012-05-22 10:20:00,36.62,36.69,36.36,36.4,38000.0,35.6042,35.6722,35.3514,35.3903,38000.0
2012-05-22 10:25:00,36.4,36.59,36.35,36.35,25300.0,35.3903,35.575,35.3417,35.3417,25300.0
2012-05-22 10:30:00,36.34,36.61,36.34,36.56,34400.0,35.3319,35.5944,35.3319,35.5458,34400.0
2012-05-22 10:35:00,36.56,36.59,36.46,36.53,29300.0,35.5458,35.575,35.4486,35.5167,29300.0
2012-05-22 10:40:00,36.54,36.85,36.54,36.73,72900.0,35.5264,35.8278,35.5264,35.7111,72900.0
2012-05-22 10:45:00,36.75,36.83,36.5,36.56,42000.0,35.7306,35.8083,35.4875,35.5458,42000.0
2012-05-22 10:50:00,36.56,36.58,36.5,36.56,32200.0,35.5458,35.5653,35.4875,35.5458,32200.0
2012-05-22 10:55:00,36.57,36.8,36.57,36.74,35900.0,35.5556,35.7792,35.5556,35.7208,35900.0
2012-05-22 11:00:00,36.71,36.83,36.7,36.81,36300.0,35.6917,35.8083,35.6819,35.7889,36300.0
2012-05-22 11:05:00,36.8,36.92,36.75,36.91,48500.0,35.7792,35.8958,35.7306,35.8861,48500.0
2012-05-22 11:10:00,36.91,36.97,36.77,36.77,49400.0,35.8861,35.9445,35.75,35.75,49400.0
2012-05-22 11:15:00,36.75,36.83,36.71,36.79,59000.0,35.7306,35.8083,35.6917,35.7694,59000.0
2012-05-22 11:20:00,36.79,37.0,36.79,36.95,37200.0,35.7694,35.9736,35.7694,35.925,37200.0
2012-05-22 11:25:00,36.98,37.0,36.92,36.95,51400.0,35.9542,35.9736,35.8958,35.925,51400.0
2012-05-22 11:30:00,36.94,36.95,36.86,36.92,37700.0,35.9153,35.925,35.8375,35.8958,37700.0
2012-05-22 11:35:00,36.92,36.92,36.65,36.66,50600.0,35.8958,35.8958,35.6333,35.6431,50600.0
2012-05-22 11:40:00,36.66,36.71,36.56,36.61,26300.0,35.6431,35.6917,35.5458,35.5944,26300.0
2012-05-22 11:45:00,36.59,36.71,36.57,36.71,8900.0,35.575,35.6917,35.5556,35.6917,8900.0
2012-05-22 11:50:00,36.73,36.8,36.53,36.53,29600.0,35.7111,35.7792,35.5167,35.5167,29600.0
2012-05-22 11:55:00,36.52,36.54,36.47,36.5,52400.0,35.5069,35.5264,35.4583,35.4875,52400.0
2012-05-22 12:00:00,36.5,36.53,36.22,36.28,30700.0,35.4875,35.5167,35.2153,35.2736,30700.0
2012-05-22 12:05:00,36.28,36.29,36.0,36.0,24200.0,35.2736,35.2833,35.0014,35.0014,24200.0
2012-05-22 12:10:00,36.01,36.26,35.94,36.26,60200.0,35.0111,35.2542,34.943,35.2542,60200.0
2012-05-22 12:15:00,36.25,36.3,36.19,36.29,29400.0,35.2444,35.293,35.1861,35.2833,29400.0
2012-05-22 12:20:00,36.3,36.52,36.28,36.5,21700.0,35.293,35.5069,35.2736,35.4875,21700.0
2012-05-22 12:25:00,36.48,36.51,36.39,36.41,18200.0,35.468,35.4972,35.3805,35.4,18200.0
2012-05-22 12:30:00,36.39,36.43,36.36,36.4,11400.0,35.3805,35.4194,35.3514,35.3903,11400.0
2012-05-22 12:35:00,36.4,36.45,36.31,36.33,19200.0,35.3903,35.4389,35.3028,35.3222,19200.0
2012-05-22 12:40:00,36.31,36.38,36.3,36.3,8900.0,35.3028,35.3708,35.293,35.293,8900.0
2012-05-22 12:45:00,36.3,36.46,36.3,36.45,16200.0,35.293,35.4486,35.293,35.4389,16200.0
2012-05-22 12:50:00,36.43,36.52,36.43,36.5,25600.0,35.4194,35.5069,35.4194,35.4875,25600.0
2012-05-22 12:55:00,36.5,36.58,36.47,36.5,25400.0,35.4875,35.5653,35.4583,35.4875,25400.0
2012-05-22 13:00:00,36.49,36.59,36.47,36.52,22700.0,35.4778,35.575,35.4583,35.5069,22700.0
2012-05-22 13:05:00,36.52,36.57,36.49,36.57,19600.0,35.5069,35.5556,35.4778,35.5556,19600.0
2012-05-22 13:10:00,36.56,36.56,36.47,36.51,18100.0,35.5458,35.5458,35.4583,35.4972,18100.0
2012-05-22 13:15:00,36.51,36.54,36.35,36.38,29500.0,35.4972,35.5264,35.3417,35.3708,29500.0
2012-05-22 13:20:00,36.38,36.45,36.33,36.38,9200.0,35.3708,35.4389,35.3222,35.3708,9200.0
2012-05-22 13:25:00,36.38,36.39,36.23,36.25,13500.0,35.3708,35.3805,35.225,35.2444,13500.0
2012-05-22 13:30:00,36.23,36.41,36.03,36.41,92700.0,35.225,35.4,35.0305,35.4,92700.0
2012-05-22 13:35:00,36.41,36.42,36.32,36.35,19100.0,35.4,35.4097,35.3125,35.3417,19100.0
2012-05-22 13:40:00,36.34,36.36,36.27,36.29,25600.0,35.3319,35.3514,35.2639,35.2833,25600.0
2012-05-22 13:45:00,36.29,36.33,36.18,36.31,36200.0,35.2833,35.3222,35.1764,35.3028,36200.0
2012-05-22 13:50:00,36.31,36.33,36.22,36.29,14500.0,35.3028,35.3222,35.2153,35.2833,14500.0
2012-05-22 13:55:00,36.31,36.37,36.27,36.37,30500.0,35.3028,35.3611,35.2639,35.3611,30500.0
2012-05-22 14:00:00,36.37,36.4,36.35,36.37,16700.0,35.3611,35.3903,35.3417,35.3611,16700.0
2012-05-22 14:05:00,36.37,36.46,36.33,36.45,24600.0,35.3611,35.4486,35.3222,35.4389,24600.0
2012-05-22 14:10:00,36.46,36.46,36.23,36.32,21600.0,35.4486,35.4486,35.225,35.3125,21600.0
2012-05-22 14:15:00,36.32,36.34,36.25,36.34,20100.0,35.3125,35.3319,35.2444,35.3319,20100.0
2012-05-22 14:20:00,36.31,36.42,36.28,36.4,17300.0,35.3028,35.4097,35.2736,35.3903,17300.0
2012-05-22 14:25:00,36.4,36.42,36.2,36.22,17200.0,35.3903,35.4097,35.1958,35.2153,17200.0
2012-05-22 14:30:00,36.2,36.34,36.13,36.2,20800.0,35.1958,35.3319,35.1278,35.1958,20800.0
2012-05-22 14:35:00,36.2,36.31,36.18,36.18,19400.0,35.1958,35.3028,35.1764,35.1764,19400.0
2012-05-22 14:40:00,36.21,36.32,36.15,36.21,22000.0,35.2055,35.3125,35.1472,35.2055,22000.0
2012-05-22 14:45:00,36.2,36.34,36.15,36.31,24600.0,35.1958,35.3319,35.1472,35.3028,24600.0
2012-05-22 14:50:00,36.33,36.43,36.23,36.26,30700.0,35.3222,35.4194,35.225,35.2542,30700.0
2012-05-22 14:55:00,36.24,36.32,36.18,36.27,17100.0,35.2347,35.3125,35.1764,35.2639,17100.0
2012-05-22 15:00:00,36.27,36.31,36.2,36.31,24600.0,35.2639,35.3028,35.1958,35.3028,24600.0
2012-05-22 15:05:00,36.31,36.38,36.29,36.37,20900.0,35.3028,35.3708,35.2833,35.3611,20900.0
2012-05-22 15:10:00,36.32,36.35,36.21,36.22,21500.0,35.3125,35.3417,35.2055,35.2153,21500.0
2012-05-22 15:15:00,36.23,36.25,36.06,36.08,52700.0,35.225,35.2444,35.0597,35.0791,52700.0
2012-05-22 15:20:00,36.06,36.12,35.97,36.01,42200.0,35.0597,35.118,34.9722,35.0111,42200.0
2012-05-22 15:25:00,36.01,36.03,35.84,35.84,51000.0,35.0111,35.0305,34.8458,34.8458,51000.0
2012-05-22 15:30:00,35.84,35.84,35.65,35.68,49000.0,34.8458,34.8458,34.6611,34.6902,49000.0
2012-05-22 15:35:00,35.68,35.79,35.6,35.61,28100.0,34.6902,34.7972,34.6125,34.6222,28100.0
2012-05-22 15:40:00,35.62,35.71,35.47,35.48,39100.0,34.6319,34.7194,34.4861,34.4958,39100.0
2012-05-22 15:45:00,35.49,35.57,35.14,35.15,146700.0,34.5055,34.5833,34.1652,34.1749,146700.0
2012-05-22 15:50:00,35.16,35.47,35.15,35.41,156300.0,34.1847,34.4861,34.1749,34.4277,156300.0
2012-05-22 15:55:00,35.42,35.68,35.4,35.68,162900.0,34.4375,34.6902,34.418,34.6902,162900.0
2012-05-23 09:30:00,35.03,35.09,34.64,34.99,67700.0,34.0583,34.1166,33.6791,34.0194,67700.0
2012-05-23 09:35:00,35.05,35.13,34.89,34.9,30000.0,34.0777,34.1555,33.9222,33.9319,30000.0
2012-05-23 09:40:00,34.9,34.94,34.65,34.79,38600.0,33.9319,33.9708,33.6888,33.8249,38600.0
2012-05-23 09:45:00,34.69,34.86,34.46,34.55,64200.0,33.7277,33.893,33.5041,33.5916,64200.0
2012-05-23 09:50:00,34.52,34.87,34.46,34.85,52100.0,33.5624,33.9027,33.5041,33.8833,52100.0
2012-05-23 09:55:00,34.84,35.13,34.81,35.0,64600.0,33.8735,34.1555,33.8444,34.0291,64600.0
2012-05-23 10:00:00,35.0,35.3,34.95,35.22,70900.0,34.0291,34.3208,33.9805,34.243,70900.0
2012-05-23 10:05:00,35.17,35.45,35.16,35.27,36100.0,34.1944,34.4666,34.1847,34.2916,36100.0
2012-05-23 10:10:00,35.27,35.33,35.07,35.15,15700.0,34.2916,34.3499,34.0972,34.1749,15700.0
2012-05-23 10:15:00,35.13,35.26,34.86,34.99,44700.0,34.1555,34.2819,33.893,34.0194,44700.0
2012-05-23 10:20:00,34.99,35.06,34.8,34.82,38100.0,34.0194,34.0874,33.8347,33.8541,38100.0
2012-05-23 10:25:00,34.82,34.92,34.71,34.92,15900.0,33.8541,33.9513,33.7471,33.9513,15900.0
2012-05-23 10:30:00,34.87,35.06,34.72,35.03,48400.0,33.9027,34.0874,33.7569,34.0583,48400.0
2012-05-23 10:35:00,35.02,35.04,34.87,35.02,88000.0,34.0485,34.068,33.9027,34.0485,88000.0
2012-05-23 10:40:00,35.02,35.16,35.01,35.15,21600.0,34.0485,34.1847,34.0388,34.1749,21600.0
2012-05-23 10:45:00,35.13,35.18,34.93,35.01,30500.0,34.1555,34.2041,33.961,34.0388,30500.0
2012-05-23 10:50:00,35.03,35.07,34.97,35.05,23700.0,34.0583,34.0972,33.9999,34.0777,23700.0
2012-05-23 10:55:00,35.05,35.24,34.86,34.86,51600.0,34.0777,34.2624,33.893,33.893,51600.0
2012-05-23 11:00:00,34.85,34.95,34.79,34.9,21300.0,33.8833,33.9805,33.8249,33.9319,21300.0
2012-05-23 11:05:00,34.93,35.13,34.93,35.06,23800.0,33.961,34.1555,33.961,34.0874,23800.0
2012-05-23 11:10:00,35.08,35.16,35.0,35.1,14500.0,34.1069,34.1847,34.0291,34.1263,14500.0
2012-05-23 11:15:00,35.05,35.12,35.04,35.11,8800.0,34.0777,34.1458,34.068,34.1361,8800.0
2012-05-23 11:20:00,35.09,35.11,35.0,35.11,13500.0,34.1166,34.1361,34.0291,34.1361,13500.0
2012-05-23 11:25:00,35.08,35.08,34.95,34.97,13000.0,34.1069,34.1069,33.9805,33.9999,13000.0
2012-05-23 11:30:00,34.99,35.08,34.94,34.94,11000.0,34.0194,34.1069,33.9708,33.9708,11000.0
2012-05-23 11:35:00,34.92,35.05,34.82,35.0,25800.0,33.9513,34.0777,33.8541,34.0291,25800.0
2012-05-23 11:40:00,34.98,35.15,34.98,35.04,19100.0,34.0097,34.1749,34.0097,34.068,19100.0
2012-05-23 11:45:00,35.03,35.03,34.9,34.92,16400.0,34.0583,34.0583,33.9319,33.9513,16400.0
2012-05-23 11:50:00,34.96,35.0,34.9,34.96,20100.0,33.9902,34.0291,33.9319,33.9902,20100.0
2012-05-23 11:55:00,34.99,35.05,34.96,34.96,24400.0,34.0194,34.0777,33.9902,33.9902,24400.0
2012-05-23 12:00:00,34.97,34.99,34.84,34.96,25800.0,33.9999,34.0194,33.8735,33.9902,25800.0
2012-05-23 12:05:00,34.92,34.95,34.84,34.91,13700.0,33.9513,33.9805,33.8735,33.9416,13700.0
2012-05-23 12:10:00,34.9,34.92,34.83,34.83,11300.0,33.9319,33.9513,33.8638,33.8638,11300.0
2012-05-23 12:15:00,34.83,34.93,34.82,34.84,11600.0,33.8638,33.961,33.8541,33.8735,11600.0
2012-05-23 12:20:00,34.84,34.86,34.74,34.78,14600.0,33.8735,33.893,33.7763,33.8152,14600.0
2012-05-23 12:25:00,34.78,34.79,34.7,34.74,14100.0,33.8152,33.8249,33.7374,33.7763,14100.0
2012-05-23 12:30:00,34.73,34.83,34.72,34.83,28400.0,33.7666,33.8638,33.7569,33.8638,28400.0
2012-05-23 12:35:00,34.82,34.93,34.82,34.91,14700.0,33.8541,33.961,33.8541,33.9416,14700.0
2012-05-23 12:40:00,34.92,34.98,34.9,34.96,19700.0,33.9513,34.0097,33.9319,33.9902,19700.0
2012-05-23 12:45:00,34.98,35.04,34.92,35.02,10100.0,34.0097,34.068,33.9513,34.0485,10100.0
2012-05-23 12:50:00,35.04,35.04,34.97,35.0,11400.0,34.068,34.068,33.9999,34.0291,11400.0
2012-05-23 12:55:00,35.01,35.11,34.93,35.08,30700.0,34.0388,34.1361,33.961,34.1069,30700.0
2012-05-23 13:00:00,35.06,35.06,34.97,35.03,9800.0,34.0874,34.0874,33.9999,34.0583,9800.0
2012-05-23 13:05:00,35.01,35.02,34.9,35.02,12300.0,34.0388,34.0485,33.9319,34.0485,12300.0
2012-05-23 13:10:00,35.01,35.12,35.01,35.08,8400.0,34.0388,34.1458,34.0388,34.1069,8400.0
2012-05-23 13:15:00,35.04,35.15,35.0,35.01,13800.0,34.068,34.1749,34.0291,34.0388,13800.0
2012-05-23 13:20:00,35.01,35.2,35.01,35.11,7700.0,34.0388,34.2236,34.0388,34.1361,7700.0
2012-05-23 13:25:00,35.1,35.22,35.08,35.22,8300.0,34.1263,34.243,34.1069,34.243,8300.0
2012-05-23 13:30:00,35.25,35.3,35.15,35.15,9400.0,34.2722,34.3208,34.1749,34.1749,9400.0
2012-05-23 13:35:00,35.17,35.34,35.17,35.31,12100.0,34.1944,34.3597,34.1944,34.3305,12100.0
2012-05-23 13:40:00,35.3,35.38,35.3,35.31,15500.0,34.3208,34.3986,34.3208,34.3305,15500.0
2012-05-23 13:45:00,35.35,35.47,35.33,35.43,13800.0,34.3694,34.4861,34.3499,34.4472,13800.0
2012-05-23 13:50:00,35.44,35.52,35.33,35.33,33200.0,34.4569,34.5347,34.3499,34.3499,33200.0
2012-05-23 13:55:00,35.35,35.44,35.27,35.42,10400.0,34.3694,34.4569,34.2916,34.4375,10400.0
2012-05-23 14:00:00,35.42,35.43,35.29,35.3,7300.0,34.4375,34.4472,34.3111,34.3208,7300.0
2012-05-23 14:05:00,35.28,35.41,35.25,35.4,14400.0,34.3013,34.4277,34.2722,34.418,14400.0
2012-05-23 14:10:00,35.39,35.4,35.27,35.3,13800.0,34.4083,34.418,34.2916,34.3208,13800.0
2012-05-23 14:15:00,35.28,35.32,35.09,35.16,16700.0,34.3013,34.3402,34.1166,34.1847,16700.0
2012-05-23 14:20:00,35.17,35.19,35.06,35.06,18200.0,34.1944,34.2138,34.0874,34.0874,18200.0
2012-05-23 14:25:00,35.06,35.18,35.06,35.09,18100.0,34.0874,34.2041,34.0874,34.1166,18100.0
2012-05-23 14:30:00,35.06,35.26,35.06,35.25,15300.0,34.0874,34.2819,34.0874,34.2722,15300.0
2012-05-23 14:35:00,35.27,35.41,35.27,35.39,20200.0,34.2916,34.4277,34.2916,34.4083,20200.0
2012-05-23 14:40:00,35.38,35.58,35.32,35.54,27600.0,34.3986,34.593,34.3402,34.5541,27600.0
2012-05-23 14:45:00,35.54,35.61,35.48,35.54,40000.0,34.5541,34.6222,34.4958,34.5541,40000.0
2012-05-23 14:50:00,35.54,35.79,35.54,35.79,39100.0,34.5541,34.7972,34.5541,34.7972,39100.0
2012-05-23 14:55:00,35.77,35.85,35.45,35.84,63800.0,34.7777,34.8555,34.4666,34.8458,63800.0
2012-05-23 15:00:00,35.82,35.89,35.74,35.76,28900.0,34.8264,34.8944,34.7486,34.768,28900.0
2012-05-23 15:05:00,35.76,35.81,35.64,35.79,24600.0,34.768,34.8166,34.6513,34.7972,24600.0
2012-05-23 15:10:00,35.81,35.85,35.72,35.85,16700.0,34.8166,34.8555,34.7291,34.8555,16700.0
2012-05-23 15:15:00,35.86,35.95,35.77,35.95,14100.0,34.8652,34.9527,34.7777,34.9527,14100.0
2012-05-23 15:20:00,35.96,36.05,35.88,35.98,41700.0,34.9625,35.05,34.8847,34.9819,41700.0
2012-05-23 15:25:00,35.97,36.24,35.96,36.14,79300.0,34.9722,35.2347,34.9625,35.1375,79300.0
2012-05-23 15:30:00,36.15,36.36,36.15,36.35,73700.0,35.1472,35.3514,35.1472,35.3417,73700.0
2012-05-23 15:35:00,36.35,36.71,36.31,36.65,69600.0,35.3417,35.6917,35.3028,35.6333,69600.0
2012-05-23 15:40:00,36.69,36.82,36.61,36.75,51000.0,35.6722,35.7986,35.5944,35.7306,51000.0
2012-05-23 15:45:00,36.72,36.77,36.6,36.7,76400.0,35.7014,35.75,35.5847,35.6819,76400.0
2012-05-23 15:50:00,36.69,36.72,36.49,36.54,132500.0,35.6722,35.7014,35.4778,35.5264,132500.0
2012-05-23 15:55:00,36.52,36.66,36.47,36.6,168700.0,35.5069,35.6431,35.4583,35.5847,168700.0
2012-05-24 09:30:00,36.8,37.08,36.72,37.05,67300.0,35.7792,36.0514,35.7014,36.0222,67300.0
2012-05-24 09:35:00,37.0,37.04,36.64,36.64,54000.0,35.9736,36.0125,35.6236,35.6236,54000.0
2012-05-24 09:40:00,36.61,36.95,36.59,36.93,34700.0,35.5944,35.925,35.575,35.9056,34700.0
2012-05-24 09:45:00,36.91,36.99,36.61,36.67,20700.0,35.8861,35.9639,35.5944,35.6528,20700.0
2012-05-24 09:50:00,36.65,36.66,36.26,36.31,76800.0,35.6333,35.6431,35.2542,35.3028,76800.0
2012-05-24 09:55:00,36.32,36.51,36.29,36.42,15000.0,35.3125,35.4972,35.2833,35.4097,15000.0
2012-05-24 10:00:00,36.42,36.59,36.4,36.57,26100.0,35.4097,35.575,35.3903,35.5556,26100.0
2012-05-24 10:05:00,36.57,36.71,36.56,36.61,24500.0,35.5556,35.6917,35.5458,35.5944,24500.0
2012-05-24 10:10:00,36.61,36.72,36.55,36.59,18900.0,35.5944,35.7014,35.5361,35.575,18900.0
2012-05-24 10:15:00,36.56,36.57,36.39,36.39,33300.0,35.5458,35.5556,35.3805,35.3805,33300.0
2012-05-24 10:20:00,36.38,36.39,36.22,36.22,23200.0,35.3708,35.3805,35.2153,35.2153,23200.0
2012-05-24 10:25:00,36.21,36.44,36.12,36.44,19200.0,35.2055,35.4292,35.118,35.4292,19200.0
2012-05-24 10:30:00,36.44,36.62,36.37,36.55,8500.0,35.4292,35.6042,35.3611,35.5361,8500.0
2012-05-24 10:35:00,36.5,36.68,36.5,36.61,26300.0,35.4875,35.6625,35.4875,35.5944,26300.0
2012-05-24 10:40:00,36.61,36.7,36.56,36.63,17200.0,35.5944,35.6819,35.5458,35.6139,17200.0
2012-05-24 10:45:00,36.62,36.62,36.44,36.47,21600.0,35.6042,35.6042,35.4292,35.4583,21600.0
2012-05-24 10:50:00,36.48,36.61,36.41,36.45,13600.0,35.468,35.5944,35.4,35.4389,13600.0
2012-05-24 10:55:00,36.45,36.61,36.41,36.52,20100.0,35.4389,35.5944,35.4,35.5069,20100.0
2012-05-24 11:00:00,36.52,36.56,36.4,36.44,14100.0,35.5069,35.5458,35.3903,35.4292,14100.0
2012-05-24 11:05:00,36.44,36.51,36.32,36.35,17400.0,35.4292,35.4972,35.3125,35.3417,17400.0
2012-05-24 11:10:00,36.35,36.54,36.35,36.47,15700.0,35.3417,35.5264,35.3417,35.4583,15700.0
2012-05-24 11:15:00,36.46,36.56,36.45,36.49,15200.0,35.4486,35.5458,35.4389,35.4778,15200.0
2012-05-24 11:20:00,36.48,36.59,36.46,36.48,17900.0,35.468,35.575,35.4486,35.468,17900.0
2012-05-24 11:25:00,36.48,36.56,36.46,36.48,10600.0,35.468,35.5458,35.4486,35.468,10600.0
2012-05-24 11:30:00,36.46,36.53,36.32,36.37,17300.0,35.4486,35.5167,35.3125,35.3611,17300.0
2012-05-24 11:35:00,36.38,36.38,36.27,36.35,12100.0,35.3708,35.3708,35.2639,35.3417,12100.0
2012-05-24 11:40:00,36.34,36.34,36.19,36.25,17000.0,35.3319,35.3319,35.1861,35.2444,17000.0
2012-05-24 11:45:00,36.26,36.29,36.19,36.24,18700.0,35.2542,35.2833,35.1861,35.2347,18700.0
2012-05-24 11:50:00,36.24,36.33,36.23,36.32,7700.0,35.2347,35.3222,35.225,35.3125,7700.0
2012-05-24 11:55:00,36.3,36.32,36.12,36.21,14500.0,35.293,35.3125,35.118,35.2055,14500.0
2012-05-24 12:00:00,36.2,36.2,35.96,35.98,18000.0,35.1958,35.1958,34.9625,34.9819,18000.0
2012-05-24 12:05:00,35.98,35.99,35.88,35.9,16200.0,34.9819,34.9916,34.8847,34.9041,16200.0
2012-05-24 12:10:00,35.91,36.13,35.91,36.02,38800.0,34.9139,35.1278,34.9139,35.0208,38800.0
2012-05-24 12:15:00,36.01,36.08,35.95,36.03,15100.0,35.0111,35.0791,34.9527,35.0305,15100.0
2012-05-24 12:20:00,36.04,36.19,36.03,36.16,21100.0,35.0403,35.1861,35.0305,35.1569,21100.0
2012-05-24 12:25:00,36.17,36.19,36.04,36.06,10200.0,35.1666,35.1861,35.0403,35.0597,10200.0
2012-05-24 12:30:00,36.05,36.1,36.0,36.1,20900.0,35.05,35.0986,35.0014,35.0986,20900.0
2012-05-24 12:35:00,36.1,36.15,36.07,36.1,14500.0,35.0986,35.1472,35.0694,35.0986,14500.0
2012-05-24 12:40:00,36.11,36.18,36.06,36.17,20700.0,35.1083,35.1764,35.0597,35.1666,20700.0
2012-05-24 12:45:00,36.14,36.16,36.08,36.12,17300.0,35.1375,35.1569,35.0791,35.118,17300.0
2012-05-24 12:50:00,36.12,36.13,36.01,36.03,9600.0,35.118,35.1278,35.0111,35.0305,9600.0
2012-05-24 12:55:00,36.03,36.18,36.03,36.13,13400.0,35.0305,35.1764,35.0305,35.1278,13400.0
2012-05-24 13:00:00,36.15,36.3,36.13,36.3,19400.0,35.1472,35.293,35.1278,35.293,19400.0
2012-05-24 13:05:00,36.31,36.34,36.21,36.22,23100.0,35.3028,35.3319,35.2055,35.2153,23100.0
2012-05-24 13:10:00,36.22,36.23,36.19,36.22,12900.0,35.2153,35.225,35.1861,35.2153,12900.0
2012-05-24 13:15:00,36.23,36.24,36.12,36.13,23400.0,35.225,35.2347,35.118,35.1278,23400.0
2012-05-24 13:20:00,36.14,36.15,36.06,36.12,8400.0,35.1375,35.1472,35.0597,35.118,8400.0
2012-05-24 13:25:00,36.13,36.2,35.96,35.96,14700.0,35.1278,35.1958,34.9625,34.9625,14700.0
2012-05-24 13:30:00,35.96,35.96,35.79,35.88,22800.0,34.9625,34.9625,34.7972,34.8847,22800.0
2012-05-24 13:35:00,35.86,35.91,35.83,35.85,27400.0,34.8652,34.9139,34.8361,34.8555,27400.0
2012-05-24 13:40:00,35.85,35.87,35.74,35.79,23700.0,34.8555,34.875,34.7486,34.7972,23700.0
2012-05-24 13:45:00,35.8,35.84,35.6,35.62,29200.0,34.8069,34.8458,34.6125,34.6319,29200.0
2012-05-24 13:50:00,35.62,35.62,35.5,35.51,25200.0,34.6319,34.6319,34.5152,34.525,25200.0
2012-05-24 13:55:00,35.5,35.52,35.32,35.32,17000.0,34.5152,34.5347,34.3402,34.3402,17000.0
2012-05-24 14:00:00,35.31,35.6,35.31,35.48,37500.0,34.3305,34.6125,34.3305,34.4958,37500.0
2012-05-24 14:05:00,35.46,35.48,35.37,35.48,20200.0,34.4763,34.4958,34.3888,34.4958,20200.0
2012-05-24 14:10:00,35.49,35.59,35.34,35.48,34600.0,34.5055,34.6027,34.3597,34.4958,34600.0
2012-05-24 14:15:00,35.47,35.58,35.47,35.58,12400.0,34.4861,34.593,34.4861,34.593,12400.0
2012-05-24 14:20:00,35.57,35.62,35.52,35.58,10800.0,34.5833,34.6319,34.5347,34.593,10800.0
2012-05-24 14:25:00,35.58,35.7,35.56,35.7,23200.0,34.593,34.7097,34.5736,34.7097,23200.0
2012-05-24 14:30:00,35.72,35.77,35.64,35.76,35500.0,34.7291,34.7777,34.6513,34.768,35500.0
2012-05-24 14:35:00,35.76,35.82,35.62,35.62,16000.0,34.768,34.8264,34.6319,34.6319,16000.0
2012-05-24 14:40:00,35.62,35.62,35.52,35.56,12000.0,34.6319,34.6319,34.5347,34.5736,12000.0
2012-05-24 14:45:00,35.59,35.68,35.55,35.68,8100.0,34.6027,34.6902,34.5638,34.6902,8100.0
2012-05-24 14:50:00,35.68,35.71,35.59,35.59,11200.0,34.6902,34.7194,34.6027,34.6027,11200.0
2012-05-24 14:55:00,35.63,35.67,35.58,35.62,12400.0,34.6416,34.6805,34.593,34.6319,12400.0
2012-05-24 15:00:00,35.62,35.87,35.62,35.83,47500.0,34.6319,34.875,34.6319,34.8361,47500.0
2012-05-24 15:05:00,35.83,35.85,35.74,35.82,68900.0,34.8361,34.8555,34.7486,34.8264,68900.0
2012-05-24 15:10:00,35.83,35.83,35.71,35.76,20200.0,34.8361,34.8361,34.7194,34.768,20200.0
2012-05-24 15:15:00,35.78,35.89,35.76,35.82,13600.0,34.7875,34.8944,34.768,34.8264,13600.0
2012-05-24 15:20:00,35.83,35.95,35.76,35.93,15600.0,34.8361,34.9527,34.768,34.9333,15600.0
2012-05-24 15:25:00,35.94,36.24,35.9,36.17,44400.0,34.943,35.2347,34.9041,35.1666,44400.0
2012-05-24 15:30:00,36.17,36.25,36.12,36.17,47600.0,35.1666,35.2444,35.118,35.1666,47600.0
2012-05-24 15:35:00,36.16,36.24,36.11,36.16,57900.0,35.1569,35.2347,35.1083,35.1569,57900.0
2012-05-24 15:40:00,36.17,36.23,36.11,36.16,25600.0,35.1666,35.225,35.1083,35.1569,25600.0
2012-05-24 15:45:00,36.19,36.36,36.17,36.33,40200.0,35.1861,35.3514,35.1666,35.3222,40200.0
2012-05-24 15:50:00,36.34,36.4,36.25,36.37,64800.0,35.3319,35.3903,35.2444,35.3611,64800.0
2012-05-24 15:55:00,36.37,36.38,36.31,36.37,96100.0,35.3611,35.3708,35.3028,35.3611,96100.0
2012-05-25 09:30:00,36.36,36.42,36.08,36.18,22700.0,35.3514,35.4097,35.0791,35.1764,22700.0
2012-05-25 09:35:00,36.22,36.42,36.2,36.28,15600.0,35.2153,35.4097,35.1958,35.2736,15600.0
2012-05-25 09:40:00,36.26,36.39,36.1,36.11,28400.0,35.2542,35.3805,35.0986,35.1083,28400.0
2012-05-25 09:45:00,36.1,36.16,36.03,36.11,14800.0,35.0986,35.1569,35.0305,35.1083,14800.0
2012-05-25 09:50:00,36.12,36.12,35.95,36.03,12700.0,35.118,35.118,34.9527,35.0305,12700.0
2012-05-25 09:55:00,36.04,36.21,36.04,36.18,15300.0,35.0403,35.2055,35.0403,35.1764,15300.0
2012-05-25 10:00:00,36.14,36.22,36.06,36.19,18600.0,35.1375,35.2153,35.0597,35.1861,18600.0
2012-05-25 10:05:00,36.17,36.17,36.06,36.06,11200.0,35.1666,35.1666,35.0597,35.0597,11200.0
2012-05-25 10:10:00,36.05,36.05,35.85,35.91,6700.0,35.05,35.05,34.8555,34.9139,6700.0
2012-05-25 10:15:00,35.91,35.99,35.82,35.99,7800.0,34.9139,34.9916,34.8264,34.9916,7800.0
2012-05-25 10:20:00,35.97,36.02,35.93,36.02,6600.0,34.9722,35.0208,34.9333,35.0208,6600.0
2012-05-25 10:25:00,36.0,36.0,35.84,36.0,5500.0,35.0014,35.0014,34.8458,35.0014,5500.0
2012-05-25 10:30:00,35.99,36.13,35.94,36.12,7800.0,34.9916,35.1278,34.943,35.118,7800.0
2012-05-25 10:35:00,36.12,36.14,36.07,36.07,6600.0,35.118,35.1375,35.0694,35.0694,6600.0
2012-05-25 10:40:00,36.11,36.14,35.96,36.0,8100.0,35.1083,35.1375,34.9625,35.0014,8100.0
2012-05-25 10:45:00,35.97,36.05,35.97,36.02,14400.0,34.9722,35.05,34.9722,35.0208,14400.0
2012-05-25 10:50:00,36.0,36.04,35.96,36.04,14900.0,35.0014,35.0403,34.9625,35.0403,14900.0
2012-05-25 10:55:00,36.0,36.09,36.0,36.03,3700.0,35.0014,35.0889,35.0014,35.0305,3700.0
2012-05-25 11:00:00,36.07,36.15,36.05,36.15,12500.0,35.0694,35.1472,35.05,35.1472,12500.0
2012-05-25 11:05:00,36.16,36.2,36.15,36.15,20700.0,35.1569,35.1958,35.1472,35.1472,20700.0
2012-05-25 11:10:00,36.16,36.19,36.11,36.17,10500.0,35.1569,35.1861,35.1083,35.1666,10500.0
2012-05-25 11:15:00,36.17,36.2,36.11,36.18,7700.0,35.1666,35.1958,35.1083,35.1764,7700.0
2012-05-25 11:20:00,36.18,36.21,36.15,36.15,12400.0,35.1764,35.2055,35.1472,35.1472,12400.0
2012-05-25 11:25:00,36.18,36.21,36.11,36.17,18900.0,35.1764,35.2055,35.1083,35.1666,18900.0
2012-05-25 11:30:00,36.15,36.18,36.04,36.11,9900.0,35.1472,35.1764,35.0403,35.1083,9900.0
2012-05-25 11:35:00,36.12,36.14,36.03,36.14,12600.0,35.118,35.1375,35.0305,35.1375,12600.0
2012-05-25 11:40:00,36.1,36.18,36.09,36.11,6900.0,35.0986,35.1764,35.0889,35.1083,6900.0
2012-05-25 11:45:00,36.1,36.12,36.05,36.1,11000.0,35.0986,35.118,35.05,35.0986,11000.0
2012-05-25 11:50:00,36.11,36.25,36.09,36.13,9900.0,35.1083,35.2444,35.0889,35.1278,9900.0
2012-05-25 11:55:00,36.13,36.18,36.1,36.16,6500.0,35.1278,35.1764,35.0986,35.1569,6500.0
2012-05-25 12:00:00,36.15,36.16,36.08,36.09,6600.0,35.1472,35.1569,35.0791,35.0889,6600.0
2012-05-25 12:05:00,36.11,36.21,36.11,36.21,3100.0,35.1083,35.2055,35.1083,35.2055,3100.0
2012-05-25 12:10:00,36.2,36.25,36.2,36.22,3700.0,35.1958,35.2444,35.1958,35.2153,3700.0
2012-05-25 12:15:00,36.23,36.23,36.13,36.16,2200.0,35.225,35.225,35.1278,35.1569,2200.0
2012-05-25 12:20:00,36.15,36.16,36.1,36.1,2200.0,35.1472,35.1569,35.0986,35.0986,2200.0
2012-05-25 12:25:00,36.13,36.15,36.01,36.01,9200.0,35.1278,35.1472,35.0111,35.0111,9200.0
2012-05-25 12:30:00,36.01,36.02,35.95,35.95,12000.0,35.0111,35.0208,34.9527,34.9527,12000.0
2012-05-25 12:35:00,35.98,36.01,35.98,36.0,5700.0,34.9819,35.0111,34.9819,35.0014,5700.0
2012-05-25 12:40:00,36.0,36.02,35.95,36.01,7600.0,35.0014,35.0208,34.9527,35.0111,7600.0
2012-05-25 12:45:00,36.0,36.03,35.99,35.99,24100.0,35.0014,35.0305,34.9916,34.9916,24100.0
2012-05-25 12:50:00,35.99,36.18,35.96,36.16,36300.0,34.9916,35.1764,34.9625,35.1569,36300.0
2012-05-25 12:55:00,36.19,36.21,36.18,36.2,4800.0,35.1861,35.2055,35.1764,35.1958,4800.0
2012-05-25 13:00:00,36.19,36.21,36.14,36.17,7300.0,35.1861,35.2055,35.1375,35.1666,7300.0
2012-05-25 13:05:00,36.15,36.18,36.11,36.15,6300.0,35.1472,35.1764,35.1083,35.1472,6300.0
2012-05-25 13:10:00,36.14,36.19,36.14,36.17,4800.0,35.1375,35.1861,35.1375,35.1666,4800.0
2012-05-25 13:15:00,36.17,36.19,36.15,36.19,3300.0,35.1666,35.1861,35.1472,35.1861,3300.0
2012-05-25 13:20:00,36.19,36.31,36.17,36.29,11200.0,35.1861,35.3028,35.1666,35.2833,11200.0
2012-05-25 13:25:00,36.29,36.35,36.27,36.33,12500.0,35.2833,35.3417,35.2639,35.3222,12500.0
2012-05-25 13:30:00,36.34,36.4,36.34,36.37,4700.0,35.3319,35.3903,35.3319,35.3611,4700.0
2012-05-25 13:35:00,36.37,36.44,36.36,36.41,6600.0,35.3611,35.4292,35.3514,35.4,6600.0
2012-05-25 13:40:00,36.41,36.48,36.41,36.45,10500.0,35.4,35.468,35.4,35.4389,10500.0
2012-05-25 13:45:00,36.44,36.48,36.44,36.46,6200.0,35.4292,35.468,35.4292,35.4486,6200.0
2012-05-25 13:50:00,36.47,36.49,36.4,36.4,6900.0,35.4583,35.4778,35.3903,35.3903,6900.0
2012-05-25 13:55:00,36.38,36.48,36.38,36.46,4800.0,35.3708,35.468,35.3708,35.4486,4800.0
2012-05-25 14:00:00,36.45,36.46,36.35,36.38,2900.0,35.4389,35.4486,35.3417,35.3708,2900.0
2012-05-25 14:05:00,36.38,36.41,36.33,36.36,7400.0,35.3708,35.4,35.3222,35.3514,7400.0
2012-05-25 14:10:00,36.34,36.4,36.33,36.4,6000.0,35.3319,35.3903,35.3222,35.3903,6000.0
2012-05-25 14:15:00,36.39,36.39,36.25,36.25,9700.0,35.3805,35.3805,35.2444,35.2444,9700.0
2012-05-25 14:20:00,36.24,36.29,36.2,36.25,11000.0,35.2347,35.2833,35.1958,35.2444,11000.0
2012-05-25 14:25:00,36.27,36.36,36.17,36.31,25800.0,35.2639,35.3514,35.1666,35.3028,25800.0
2012-05-25 14:30:00,36.3,36.36,36.28,36.31,6500.0,35.293,35.3514,35.2736,35.3028,6500.0
2012-05-25 14:35:00,36.31,36.32,36.25,36.3,7800.0,35.3028,35.3125,35.2444,35.293,7800.0
2012-05-25 14:40:00,36.29,36.31,36.24,36.27,5600.0,35.2833,35.3028,35.2347,35.2639,5600.0
2012-05-25 14:45:00,36.27,36.29,36.15,36.22,20200.0,35.2639,35.2833,35.1472,35.2153,20200.0
2012-05-25 14:50:00,36.2,36.25,36.18,36.25,6400.0,35.1958,35.2444,35.1764,35.2444,6400.0
2012-05-25 14:55:00,36.26,36.26,36.15,36.18,5200.0,35.2542,35.2542,35.1472,35.1764,5200.0
2012-05-25 15:00:00,36.17,36.25,36.14,36.21,8900.0,35.1666,35.2444,35.1375,35.2055,8900.0
2012-05-25 15:05:00,36.2,36.23,36.14,36.16,8700.0,35.1958,35.225,35.1375,35.1569,8700.0
2012-05-25 15:10:00,36.15,36.16,36.06,36.06,12300.0,35.1472,35.1569,35.0597,35.0597,12300.0
2012-05-25 15:15:00,36.05,36.15,36.04,36.1,15200.0,35.05,35.1472,35.0403,35.0986,15200.0
2012-05-25 15:20:00,36.08,36.33,36.02,36.32,79300.0,35.0791,35.3222,35.0208,35.3125,79300.0
2012-05-25 15:25:00,36.32,36.41,36.26,36.38,35800.0,35.3125,35.4,35.2542,35.3708,35800.0
2012-05-25 15:30:00,36.38,36.47,36.31,36.41,40700.0,35.3708,35.4583,35.3028,35.4,40700.0
2012-05-25 15:35:00,36.41,36.51,36.4,36.51,25800.0,35.4,35.4972,35.3903,35.4972,25800.0
2012-05-25 15:40:00,36.52,36.65,36.48,36.57,41900.0,35.5069,35.6333,35.468,35.5556,41900.0
2012-05-25 15:45:00,36.58,36.69,36.52,36.61,45000.0,35.5653,35.6722,35.5069,35.5944,45000.0
2012-05-25 15:50:00,36.61,36.67,36.5,36.61,82900.0,35.5944,35.6528,35.4875,35.5944,82900.0
2012-05-25 15:55:00,36.6,36.72,36.53,36.66,138000.0,35.5847,35.7014,35.5167,35.6431,138000.0
2012-05-29 09:30:00,37.57,37.99,37.18,37.72,104500.0,36.5278,36.9362,36.1486,36.6736,104500.0
2012-05-29 09:35:00,37.67,37.67,37.28,37.35,66700.0,36.625,36.625,36.2459,36.3139,66700.0
2012-05-29 09:40:00,37.32,37.8,37.23,37.43,100400.0,36.2847,36.7514,36.1972,36.3917,100400.0
2012-05-29 09:45:00,37.44,37.75,37.41,37.74,29300.0,36.4014,36.7028,36.3722,36.6931,29300.0
2012-05-29 09:50:00,37.74,37.82,37.63,37.77,49500.0,36.6931,36.7709,36.5861,36.7223,49500.0
2012-05-29 09:55:00,37.76,37.83,37.63,37.63,42400.0,36.7125,36.7806,36.5861,36.5861,42400.0
2012-05-29 10:00:00,37.63,37.66,37.4,37.55,53200.0,36.5861,36.6153,36.3625,36.5084,53200.0
2012-05-29 10:05:00,37.54,37.73,37.51,37.67,94900.0,36.4986,36.6834,36.4695,36.625,94900.0
2012-05-29 10:10:00,37.64,37.75,37.62,37.7,64800.0,36.5959,36.7028,36.5764,36.6542,64800.0
2012-05-29 10:15:00,37.7,37.91,37.67,37.88,47100.0,36.6542,36.8584,36.625,36.8292,47100.0
2012-05-29 10:20:00,37.89,37.95,37.82,37.86,16700.0,36.8389,36.8973,36.7709,36.8098,16700.0
2012-05-29 10:25:00,37.86,37.96,37.82,37.85,16400.0,36.8098,36.907,36.7709,36.8,16400.0
2012-05-29 10:30:00,37.85,37.96,37.84,37.95,23900.0,36.8,36.907,36.7903,36.8973,23900.0
2012-05-29 10:35:00,37.96,38.01,37.93,37.96,36500.0,36.907,36.9556,36.8778,36.907,36500.0
2012-05-29 10:40:00,37.97,38.01,37.94,37.99,49100.0,36.9167,36.9556,36.8875,36.9362,49100.0
2012-05-29 10:45:00,37.99,38.01,37.94,37.96,24800.0,36.9362,36.9556,36.8875,36.907,24800.0
2012-05-29 10:50:00,37.95,37.99,37.88,37.89,32600.0,36.8973,36.9362,36.8292,36.8389,32600.0
2012-05-29 10:55:00,37.88,37.89,37.81,37.82,13600.0,36.8292,36.8389,36.7612,36.7709,13600.0
2012-05-29 11:00:00,37.85,37.86,37.81,37.85,37600.0,36.8,36.8098,36.7612,36.8,37600.0
2012-05-29 11:05:00,37.83,37.86,37.76,37.8,45100.0,36.7806,36.8098,36.7125,36.7514,45100.0
2012-05-29 11:10:00,37.79,37.8,37.71,37.76,25800.0,36.7417,36.7514,36.6639,36.7125,25800.0
2012-05-29 11:15:00,37.75,37.82,37.74,37.74,24600.0,36.7028,36.7709,36.6931,36.6931,24600.0
2012-05-29 11:20:00,37.76,37.84,37.74,37.8,55200.0,36.7125,36.7903,36.6931,36.7514,55200.0
2012-05-29 11:25:00,37.8,37.94,37.8,37.94,57200.0,36.7514,36.8875,36.7514,36.8875,57200.0
2012-05-29 11:30:00,37.94,38.03,37.93,38.02,50100.0,36.8875,36.9751,36.8778,36.9653,50100.0
2012-05-29 11:35:00,38.02,38.02,37.77,37.85,42100.0,36.9653,36.9653,36.7223,36.8,42100.0
2012-05-29 11:40:00,37.81,37.84,37.74,37.77,16300.0,36.7612,36.7903,36.6931,36.7223,16300.0
2012-05-29 11:45:00,37.77,37.81,37.67,37.68,32100.0,36.7223,36.7612,36.625,36.6348,32100.0
2012-05-29 11:50:00,37.68,37.86,37.68,37.83,32400.0,36.6348,36.8098,36.6348,36.7806,32400.0
2012-05-29 11:55:00,37.83,37.91,37.83,37.89,32900.0,36.7806,36.8584,36.7806,36.8389,32900.0
2012-05-29 12:00:00,37.87,37.87,37.58,37.58,27900.0,36.8195,36.8195,36.5375,36.5375,27900.0
2012-05-29 12:05:00,37.55,37.63,37.5,37.61,20500.0,36.5084,36.5861,36.4598,36.5667,20500.0
2012-05-29 12:10:00,37.59,37.7,37.56,37.68,59900.0,36.5473,36.6542,36.5181,36.6348,59900.0
2012-05-29 12:15:00,37.69,37.83,37.66,37.83,35700.0,36.6445,36.7806,36.6153,36.7806,35700.0
2012-05-29 12:20:00,37.8,37.83,37.78,37.81,21000.0,36.7514,36.7806,36.732,36.7612,21000.0
2012-05-29 12:25:00,37.81,37.86,37.81,37.84,14200.0,36.7612,36.8098,36.7612,36.7903,14200.0
2012-05-29 12:30:00,37.84,37.85,37.76,37.84,20300.0,36.7903,36.8,36.7125,36.7903,20300.0
2012-05-29 12:35:00,37.84,37.9,37.82,37.82,19100.0,36.7903,36.8487,36.7709,36.7709,19100.0
2012-05-29 12:40:00,37.82,37.96,37.82,37.96,12700.0,36.7709,36.907,36.7709,36.907,12700.0
2012-05-29 12:45:00,37.94,37.99,37.93,37.97,27500.0,36.8875,36.9362,36.8778,36.9167,27500.0
2012-05-29 12:50:00,37.97,38.02,37.96,37.99,28700.0,36.9167,36.9653,36.907,36.9362,28700.0
2012-05-29 12:55:00,37.99,37.99,37.85,37.85,11600.0,36.9362,36.9362,36.8,36.8,11600.0
2012-05-29 13:00:00,37.83,37.85,37.76,37.84,19800.0,36.7806,36.8,36.7125,36.7903,19800.0
2012-05-29 13:05:00,37.82,37.82,37.67,37.69,13900.0,36.7709,36.7709,36.625,36.6445,13900.0
2012-05-29 13:10:00,37.69,37.81,37.69,37.72,11300.0,36.6445,36.7612,36.6445,36.6736,11300.0
2012-05-29 13:15:00,37.71,37.74,37.65,37.72,5900.0,36.6639,36.6931,36.6056,36.6736,5900.0
2012-05-29 13:20:00,37.74,37.77,37.69,37.75,7600.0,36.6931,36.7223,36.6445,36.7028,7600.0
2012-05-29 13:25:00,37.76,37.8,37.72,37.75,15600.0,36.7125,36.7514,36.6736,36.7028,15600.0
2012-05-29 13:30:00,37.72,37.8,37.7,37.76,21200.0,36.6736,36.7514,36.6542,36.7125,21200.0
2012-05-29 13:35:00,37.78,37.82,37.74,37.79,12600.0,36.732,36.7709,36.6931,36.7417,12600.0
2012-05-29 13:40:00,37.79,37.9,37.79,37.9,16000.0,36.7417,36.8487,36.7417,36.8487,16000.0
2012-05-29 13:45:00,37.89,37.96,37.89,37.89,14300.0,36.8389,36.907,36.8389,36.8389,14300.0
2012-05-29 13:50:00,37.89,37.89,37.81,37.82,12400.0,36.8389,36.8389,36.7612,36.7709,12400.0
2012-05-29 13:55:00,37.82,37.93,37.82,37.92,16700.0,36.7709,36.8778,36.7709,36.8681,16700.0
2012-05-29 14:00:00,37.89,37.91,37.79,37.83,13400.0,36.8389,36.8584,36.7417,36.7806,13400.0
2012-05-29 14:05:00,37.84,37.87,37.81,37.84,11900.0,36.7903,36.8195,36.7612,36.7903,11900.0
2012-05-29 14:10:00,37.82,38.02,37.78,37.98,25400.0,36.7709,36.9653,36.732,36.9264,25400.0
2012-05-29 14:15:00,37.97,38.02,37.88,37.95,15400.0,36.9167,36.9653,36.8292,36.8973,15400.0
2012-05-29 14:20:00,37.93,37.98,37.87,37.89,10400.0,36.8778,36.9264,36.8195,36.8389,10400.0
2012-05-29 14:25:00,37.86,37.95,37.86,37.95,16000.0,36.8098,36.8973,36.8098,36.8973,16000.0
2012-05-29 14:30:00,37.93,37.97,37.9,37.92,12100.0,36.8778,36.9167,36.8487,36.8681,12100.0
2012-05-29 14:35:00,37.93,37.96,37.83,37.85,17400.0,36.8778,36.907,36.7806,36.8,17400.0
2012-05-29 14:40:00,37.82,37.93,37.82,37.86,15300.0,36.7709,36.8778,36.7709,36.8098,15300.0
2012-05-29 14:45:00,37.87,37.91,37.85,37.86,12900.0,36.8195,36.8584,36.8,36.8098,12900.0
2012-05-29 14:50:00,37.86,37.99,37.86,37.98,18900.0,36.8098,36.9362,36.8098,36.9264,18900.0
2012-05-29 14:55:00,37.97,38.06,37.96,38.04,30000.0,36.9167,37.0042,36.907,36.9848,30000.0
2012-05-29 15:00:00,38.05,38.08,37.98,37.98,39000.0,36.9945,37.0237,36.9264,36.9264,39000.0
2012-05-29 15:05:00,37.98,38.09,37.98,38.05,39100.0,36.9264,37.0334,36.9264,36.9945,39100.0
2012-05-29 15:10:00,38.04,38.29,38.04,38.28,54900.0,36.9848,37.2278,36.9848,37.2181,54900.0
2012-05-29 15:15:00,38.29,38.32,38.19,38.22,36800.0,37.2278,37.257,37.1306,37.1598,36800.0
2012-05-29 15:20:00,38.21,38.25,38.17,38.2,26400.0,37.1501,37.1889,37.1112,37.1403,26400.0
2012-05-29 15:25:00,38.21,38.25,38.16,38.18,33000.0,37.1501,37.1889,37.1014,37.1209,33000.0
2012-05-29 15:30:00,38.17,38.2,38.02,38.16,51000.0,37.1112,37.1403,36.9653,37.1014,51000.0
2012-05-29 15:35:00,38.17,38.24,38.14,38.19,56800.0,37.1112,37.1792,37.082,37.1306,56800.0
2012-05-29 15:40:00,38.18,38.36,38.15,38.36,38700.0,37.1209,37.2959,37.0917,37.2959,38700.0
2012-05-29 15:45:00,38.35,38.52,38.35,38.46,59300.0,37.2862,37.4515,37.2862,37.3931,59300.0
2012-05-29 15:50:00,38.45,38.53,38.35,38.42,66900.0,37.3834,37.4612,37.2862,37.3542,66900.0
2012-05-29 15:55:00,38.41,38.45,38.35,38.4,123800.0,37.3445,37.3834,37.2862,37.3348,123800.0
2012-05-30 09:30:00,37.63,37.65,37.04,37.09,53900.0,36.5861,36.6056,36.0125,36.0611,53900.0
2012-05-30 09:35:00,37.08,37.14,36.75,36.84,31900.0,36.0514,36.1097,35.7306,35.8181,31900.0
2012-05-30 09:40:00,36.8,36.91,36.7,36.85,74200.0,35.7792,35.8861,35.6819,35.8278,74200.0
2012-05-30 09:45:00,36.81,36.87,36.69,36.82,25900.0,35.7889,35.8472,35.6722,35.7986,25900.0
2012-05-30 09:50:00,36.83,36.87,36.73,36.82,35600.0,35.8083,35.8472,35.7111,35.7986,35600.0
2012-05-30 09:55:00,36.83,36.84,36.55,36.59,47500.0,35.8083,35.8181,35.5361,35.575,47500.0
2012-05-30 10:00:00,36.58,36.58,36.2,36.26,117200.0,35.5653,35.5653,35.1958,35.2542,117200.0
2012-05-30 10:05:00,36.23,36.3,36.16,36.26,70600.0,35.225,35.293,35.1569,35.2542,70600.0
2012-05-30 10:10:00,36.26,36.28,36.19,36.23,80500.0,35.2542,35.2736,35.1861,35.225,80500.0
2012-05-30 10:15:00,36.24,36.33,36.15,36.18,105800.0,35.2347,35.3222,35.1472,35.1764,105800.0
2012-05-30 10:20:00,36.18,36.45,36.16,36.45,37100.0,35.1764,35.4389,35.1569,35.4389,37100.0
2012-05-30 10:25:00,36.46,36.62,36.4,36.61,52600.0,35.4486,35.6042,35.3903,35.5944,52600.0
2012-05-30 10:30:00,36.6,36.64,36.51,36.62,23700.0,35.5847,35.6236,35.4972,35.6042,23700.0
2012-05-30 10:35:00,36.59,36.62,36.5,36.52,37800.0,35.575,35.6042,35.4875,35.5069,37800.0
2012-05-30 10:40:00,36.53,36.56,36.38,36.41,144300.0,35.5167,35.5458,35.3708,35.4,144300.0
2012-05-30 10:45:00,36.4,36.51,36.4,36.41,35600.0,35.3903,35.4972,35.3903,35.4,35600.0
2012-05-30 10:50:00,36.42,36.57,36.41,36.42,21700.0,35.4097,35.5556,35.4,35.4097,21700.0
2012-05-30 10:55:00,36.44,36.52,36.42,36.45,46100.0,35.4292,35.5069,35.4097,35.4389,46100.0
2012-05-30 11:00:00,36.45,36.56,36.42,36.56,28900.0,35.4389,35.5458,35.4097,35.5458,28900.0
2012-05-30 11:05:00,36.55,36.77,36.53,36.74,36200.0,35.5361,35.75,35.5167,35.7208,36200.0
2012-05-30 11:10:00,36.73,36.89,36.72,36.81,25100.0,35.7111,35.8667,35.7014,35.7889,25100.0
2012-05-30 11:15:00,36.83,36.84,36.69,36.81,22900.0,35.8083,35.8181,35.6722,35.7889,22900.0
2012-05-30 11:20:00,36.81,36.82,36.72,36.79,14200.0,35.7889,35.7986,35.7014,35.7694,14200.0
2012-05-30 11:25:00,36.81,36.9,36.81,36.9,14500.0,35.7889,35.8764,35.7889,35.8764,14500.0
2012-05-30 11:30:00,36.86,36.87,36.63,36.67,18900.0,35.8375,35.8472,35.6139,35.6528,18900.0
2012-05-30 11:35:00,36.67,36.8,36.66,36.73,17400.0,35.6528,35.7792,35.6431,35.7111,17400.0
2012-05-30 11:40:00,36.73,36.78,36.69,36.72,20600.0,35.7111,35.7597,35.6722,35.7014,20600.0
2012-05-30 11:45:00,36.73,36.78,36.67,36.69,20900.0,35.7111,35.7597,35.6528,35.6722,20900.0
2012-05-30 11:50:00,36.68,36.79,36.67,36.68,18500.0,35.6625,35.7694,35.6528,35.6625,18500.0
2012-05-30 11:55:00,36.7,36.76,36.69,36.7,16200.0,35.6819,35.7403,35.6722,35.6819,16200.0
2012-05-30 12:00:00,36.71,36.77,36.53,36.54,41300.0,35.6917,35.75,35.5167,35.5264,41300.0
2012-05-30 12:05:00,36.53,36.65,36.46,36.63,34100.0,35.5167,35.6333,35.4486,35.6139,34100.0
2012-05-30 12:10:00,36.61,36.64,36.58,36.63,16100.0,35.5944,35.6236,35.5653,35.6139,16100.0
2012-05-30 12:15:00,36.64,36.7,36.64,36.66,12200.0,35.6236,35.6819,35.6236,35.6431,12200.0
2012-05-30 12:20:00,36.65,36.65,36.61,36.63,15400.0,35.6333,35.6333,35.5944,35.6139,15400.0
2012-05-30 12:25:00,36.65,36.65,36.61,36.63,21300.0,35.6333,35.6333,35.5944,35.6139,21300.0
2012-05-30 12:30:00,36.63,36.66,36.61,36.63,16700.0,35.6139,35.6431,35.5944,35.6139,16700.0
2012-05-30 12:35:00,36.64,36.73,36.61,36.68,25100.0,35.6236,35.7111,35.5944,35.6625,25100.0
2012-05-30 12:40:00,36.68,36.73,36.62,36.71,19500.0,35.6625,35.7111,35.6042,35.6917,19500.0
2012-05-30 12:45:00,36.72,36.8,36.72,36.79,22600.0,35.7014,35.7792,35.7014,35.7694,22600.0
2012-05-30 12:50:00,36.8,36.92,36.79,36.91,37400.0,35.7792,35.8958,35.7694,35.8861,37400.0
2012-05-30 12:55:00,36.88,36.96,36.84,36.95,26200.0,35.857,35.9347,35.8181,35.925,26200.0
2012-05-30 13:00:00,36.96,36.99,36.8,36.82,35100.0,35.9347,35.9639,35.7792,35.7986,35100.0
2012-05-30 13:05:00,36.8,36.89,36.71,36.71,19200.0,35.7792,35.8667,35.6917,35.6917,19200.0
2012-05-30 13:10:00,36.7,36.78,36.69,36.75,22100.0,35.6819,35.7597,35.6722,35.7306,22100.0
2012-05-30 13:15:00,36.76,36.89,36.75,36.82,12200.0,35.7403,35.8667,35.7306,35.7986,12200.0
2012-05-30 13:20:00,36.84,36.91,36.78,36.9,11900.0,35.8181,35.8861,35.7597,35.8764,11900.0
2012-05-30 13:25:00,36.9,36.95,36.87,36.95,21100.0,35.8764,35.925,35.8472,35.925,21100.0
2012-05-30 13:30:00,36.96,37.06,36.94,37.05,20900.0,35.9347,36.032,35.9153,36.0222,20900.0
2012-05-30 13:35:00,37.06,37.08,36.99,37.08,20100.0,36.032,36.0514,35.9639,36.0514,20100.0
2012-05-30 13:40:00,37.08,37.15,37.06,37.12,37500.0,36.0514,36.1195,36.032,36.0903,37500.0
2012-05-30 13:45:00,37.11,37.22,37.08,37.09,16100.0,36.0806,36.1875,36.0514,36.0611,16100.0
2012-05-30 13:50:00,37.11,37.15,37.03,37.06,13700.0,36.0806,36.1195,36.0028,36.032,13700.0
2012-05-30 13:55:00,37.05,37.07,37.0,37.03,14700.0,36.0222,36.0417,35.9736,36.0028,14700.0
2012-05-30 14:00:00,37.05,37.23,37.05,37.15,24300.0,36.0222,36.1972,36.0222,36.1195,24300.0
2012-05-30 14:05:00,37.16,37.2,37.15,37.2,17000.0,36.1292,36.1681,36.1195,36.1681,17000.0
2012-05-30 14:10:00,37.18,37.2,37.08,37.13,16500.0,36.1486,36.1681,36.0514,36.1,16500.0
2012-05-30 14:15:00,37.12,37.18,37.1,37.13,14000.0,36.0903,36.1486,36.0708,36.1,14000.0
2012-05-30 14:20:00,37.14,37.21,37.06,37.13,32800.0,36.1097,36.1778,36.032,36.1,32800.0
2012-05-30 14:25:00,37.14,37.16,37.04,37.05,12900.0,36.1097,36.1292,36.0125,36.0222,12900.0
2012-05-30 14:30:00,37.05,37.12,37.01,37.01,17600.0,36.0222,36.0903,35.9833,35.9833,17600.0
2012-05-30 14:35:00,37.08,37.1,37.0,37.02,12200.0,36.0514,36.0708,35.9736,35.9931,12200.0
2012-05-30 14:40:00,37.03,37.09,36.99,37.07,13100.0,36.0028,36.0611,35.9639,36.0417,13100.0
2012-05-30 14:45:00,37.1,37.12,36.91,36.92,15200.0,36.0708,36.0903,35.8861,35.8958,15200.0
2012-05-30 14:50:00,36.93,36.93,36.69,36.81,36300.0,35.9056,35.9056,35.6722,35.7889,36300.0
2012-05-30 14:55:00,36.81,36.85,36.77,36.77,9000.0,35.7889,35.8278,35.75,35.75,9000.0
2012-05-30 15:00:00,36.75,36.86,36.7,36.7,11000.0,35.7306,35.8375,35.6819,35.6819,11000.0
2012-05-30 15:05:00,36.7,36.7,36.62,36.64,16500.0,35.6819,35.6819,35.6042,35.6236,16500.0
2012-05-30 15:10:00,36.65,36.68,36.54,36.57,22400.0,35.6333,35.6625,35.5264,35.5556,22400.0
2012-05-30 15:15:00,36.57,36.72,36.52,36.71,34000.0,35.5556,35.7014,35.5069,35.6917,34000.0
2012-05-30 15:20:00,36.72,36.86,36.68,36.86,45200.0,35.7014,35.8375,35.6625,35.8375,45200.0
2012-05-30 15:25:00,36.87,36.98,36.85,36.95,41400.0,35.8472,35.9542,35.8278,35.925,41400.0
2012-05-30 15:30:00,36.94,36.95,36.85,36.91,47700.0,35.9153,35.925,35.8278,35.8861,47700.0
2012-05-30 15:35:00,36.89,36.89,36.76,36.8,31000.0,35.8667,35.8667,35.7403,35.7792,31000.0
2012-05-30 15:40:00,36.79,36.79,36.64,36.68,29700.0,35.7694,35.7694,35.6236,35.6625,29700.0
2012-05-30 15:45:00,36.66,36.74,36.59,36.73,50700.0,35.6431,35.7208,35.575,35.7111,50700.0
2012-05-30 15:50:00,36.73,36.81,36.69,36.72,53400.0,35.7111,35.7889,35.6722,35.7014,53400.0
2012-05-30 15:55:00,36.72,36.76,36.68,36.7,101300.0,35.7014,35.7403,35.6625,35.6819,101300.0
2012-05-31 09:30:00,36.83,36.83,36.32,36.36,48200.0,35.8083,35.8083,35.3125,35.3514,48200.0
2012-05-31 09:35:00,36.33,36.37,35.76,35.78,65600.0,35.3222,35.3611,34.768,34.7875,65600.0
2012-05-31 09:40:00,35.8,35.88,34.76,35.08,122800.0,34.8069,34.8847,33.7958,34.1069,122800.0
2012-05-31 09:45:00,35.14,35.17,34.43,34.5,109300.0,34.1652,34.1944,33.4749,33.543,109300.0
2012-05-31 09:50:00,34.52,34.66,34.28,34.3,72300.0,33.5624,33.6985,33.3291,33.3485,72300.0
2012-05-31 09:55:00,34.3,34.34,33.99,34.0,101400.0,33.3485,33.3874,33.0471,33.0568,101400.0
2012-05-31 10:00:00,34.0,34.3,33.92,34.12,111600.0,33.0568,33.3485,32.9791,33.1735,111600.0
2012-05-31 10:05:00,34.13,34.35,33.92,33.99,83800.0,33.1832,33.3971,32.9791,33.0471,83800.0
2012-05-31 10:10:00,34.0,34.01,33.61,33.96,76500.0,33.0568,33.0666,32.6777,33.018,76500.0
2012-05-31 10:15:00,33.97,34.07,33.85,33.89,51800.0,33.0277,33.1249,32.911,32.9499,51800.0
2012-05-31 10:20:00,33.89,34.14,33.89,34.0,121300.0,32.9499,33.193,32.9499,33.0568,121300.0
2012-05-31 10:25:00,34.0,34.41,33.97,34.26,165200.0,33.0568,33.4555,33.0277,33.3096,165200.0
2012-05-31 10:30:00,34.25,34.56,34.21,34.38,99700.0,33.2999,33.6013,33.261,33.4263,99700.0
2012-05-31 10:35:00,34.39,34.54,34.37,34.39,36800.0,33.436,33.5819,33.4166,33.436,36800.0
2012-05-31 10:40:00,34.39,34.41,34.25,34.4,42900.0,33.436,33.4555,33.2999,33.4457,42900.0
2012-05-31 10:45:00,34.4,34.42,34.22,34.3,64900.0,33.4457,33.4652,33.2707,33.3485,64900.0
2012-05-31 10:50:00,34.3,34.4,34.27,34.27,51600.0,33.3485,33.4457,33.3194,33.3194,51600.0
2012-05-31 10:55:00,34.25,34.34,34.04,34.05,67400.0,33.2999,33.3874,33.0957,33.1055,67400.0
2012-05-31 11:00:00,34.06,34.21,33.69,33.74,80400.0,33.1152,33.261,32.7554,32.8041,80400.0
2012-05-31 11:05:00,33.76,33.79,33.47,33.65,61700.0,32.8235,32.8527,32.5415,32.7166,61700.0
2012-05-31 11:10:00,33.63,33.66,33.37,33.37,69100.0,32.6971,32.7263,32.4443,32.4443,69100.0
2012-05-31 11:15:00,33.4,33.58,33.28,33.32,44600.0,32.4735,32.6485,32.3568,32.3957,44600.0
2012-05-31 11:20:00,33.31,33.56,33.24,33.51,44600.0,32.386,32.629,32.3179,32.5804,44600.0
2012-05-31 11:25:00,33.5,33.55,33.35,33.37,45900.0,32.5707,32.6193,32.4249,32.4443,45900.0
2012-05-31 11:30:00,33.36,33.71,33.3,33.71,48600.0,32.4346,32.7749,32.3763,32.7749,48600.0
2012-05-31 11:35:00,33.72,33.83,33.68,33.79,78000.0,32.7846,32.8916,32.7457,32.8527,78000.0
2012-05-31 11:40:00,33.79,33.83,33.75,33.75,42100.0,32.8527,32.8916,32.8138,32.8138,42100.0
2012-05-31 11:45:00,33.76,33.76,33.34,33.38,55700.0,32.8235,32.8235,32.4152,32.454,55700.0
2012-05-31 11:50:00,33.37,33.55,33.27,33.27,38800.0,32.4443,32.6193,32.3471,32.3471,38800.0
2012-05-31 11:55:00,33.27,33.59,33.27,33.48,89200.0,32.3471,32.6582,32.3471,32.5513,89200.0
2012-05-31 12:00:00,33.46,33.55,33.39,33.41,32200.0,32.5318,32.6193,32.4638,32.4832,32200.0
2012-05-31 12:05:00,33.41,33.7,33.41,33.7,34100.0,32.4832,32.7652,32.4832,32.7652,34100.0
2012-05-31 12:10:00,33.7,33.84,33.65,33.83,60500.0,32.7652,32.9013,32.7166,32.8916,60500.0
2012-05-31 12:15:00,33.8,33.92,33.74,33.9,92400.0,32.8624,32.9791,32.8041,32.9596,92400.0
2012-05-31 12:20:00,33.9,34.1,33.9,34.06,88700.0,32.9596,33.1541,32.9596,33.1152,88700.0
2012-05-31 12:25:00,34.05,34.18,34.03,34.06,37900.0,33.1055,33.2318,33.086,33.1152,37900.0
2012-05-31 12:30:00,34.08,34.1,33.94,33.94,25300.0,33.1346,33.1541,32.9985,32.9985,25300.0
2012-05-31 12:35:00,33.95,34.03,33.81,33.85,33900.0,33.0082,33.086,32.8721,32.911,33900.0
2012-05-31 12:40:00,33.87,34.05,33.87,33.99,46600.0,32.9304,33.1055,32.9304,33.0471,46600.0
2012-05-31 12:45:00,33.98,34.09,33.96,34.05,47000.0,33.0374,33.1443,33.018,33.1055,47000.0
2012-05-31 12:50:00,34.05,34.31,34.05,34.16,61300.0,33.1055,33.3582,33.1055,33.2124,61300.0
2012-05-31 12:55:00,34.17,34.26,34.12,34.16,23900.0,33.2221,33.3096,33.1735,33.2124,23900.0
2012-05-31 13:00:00,34.16,34.23,34.1,34.2,18400.0,33.2124,33.2805,33.1541,33.2513,18400.0
2012-05-31 13:05:00,34.22,34.28,34.17,34.27,30100.0,33.2707,33.3291,33.2221,33.3194,30100.0
2012-05-31 13:10:00,34.26,34.3,34.18,34.3,12300.0,33.3096,33.3485,33.2318,33.3485,12300.0
2012-05-31 13:15:00,34.31,34.33,34.27,34.28,14200.0,33.3582,33.3777,33.3194,33.3291,14200.0
2012-05-31 13:20:00,34.28,34.34,34.11,34.13,24300.0,33.3291,33.3874,33.1638,33.1832,24300.0
2012-05-31 13:25:00,34.12,34.15,34.05,34.08,18800.0,33.1735,33.2027,33.1055,33.1346,18800.0
2012-05-31 13:30:00,34.08,34.25,34.07,34.22,25100.0,33.1346,33.2999,33.1249,33.2707,25100.0
2012-05-31 13:35:00,34.23,34.23,34.02,34.09,38000.0,33.2805,33.2805,33.0763,33.1443,38000.0
2012-05-31 13:40:00,34.05,34.07,33.93,34.0,21000.0,33.1055,33.1249,32.9888,33.0568,21000.0
2012-05-31 13:45:00,34.0,34.06,33.97,34.06,27300.0,33.0568,33.1152,33.0277,33.1152,27300.0
2012-05-31 13:50:00,34.06,34.08,33.84,33.86,29600.0,33.1152,33.1346,32.9013,32.9207,29600.0
2012-05-31 13:55:00,33.85,33.86,33.73,33.74,26100.0,32.911,32.9207,32.7943,32.8041,26100.0
2012-05-31 14:00:00,33.75,33.94,33.71,33.94,40200.0,32.8138,32.9985,32.7749,32.9985,40200.0
2012-05-31 14:05:00,33.94,34.01,33.91,33.99,30600.0,32.9985,33.0666,32.9693,33.0471,30600.0
2012-05-31 14:10:00,33.97,34.04,33.96,34.0,26100.0,33.0277,33.0957,33.018,33.0568,26100.0
2012-05-31 14:15:00,34.0,34.04,33.99,34.0,23300.0,33.0568,33.0957,33.0471,33.0568,23300.0
2012-05-31 14:20:00,34.0,34.03,33.94,33.96,38700.0,33.0568,33.086,32.9985,33.018,38700.0
2012-05-31 14:25:00,33.96,34.08,33.96,34.01,20300.0,33.018,33.1346,33.018,33.0666,20300.0
2012-05-31 14:30:00,34.0,34.1,33.98,34.09,27500.0,33.0568,33.1541,33.0374,33.1443,27500.0
2012-05-31 14:35:00,34.09,34.09,34.04,34.07,31100.0,33.1443,33.1443,33.0957,33.1249,31100.0
2012-05-31 14:40:00,34.08,34.17,34.07,34.14,30500.0,33.1346,33.2221,33.1249,33.193,30500.0
2012-05-31 14:45:00,34.15,34.15,34.05,34.07,28800.0,33.2027,33.2027,33.1055,33.1249,28800.0
2012-05-31 14:50:00,34.06,34.08,33.99,34.02,23900.0,33.1152,33.1346,33.0471,33.0763,23900.0
2012-05-31 14:55:00,34.02,34.19,34.01,34.15,34400.0,33.0763,33.2416,33.0666,33.2027,34400.0
2012-05-31 15:00:00,34.16,34.25,34.12,34.14,59400.0,33.2124,33.2999,33.1735,33.193,59400.0
2012-05-31 15:05:00,34.14,34.19,34.12,34.16,40000.0,33.193,33.2416,33.1735,33.2124,40000.0
2012-05-31 15:10:00,34.16,34.4,34.16,34.33,63400.0,33.2124,33.4457,33.2124,33.3777,63400.0
2012-05-31 15:15:00,34.36,34.39,34.23,34.25,54800.0,33.4069,33.436,33.2805,33.2999,54800.0
2012-05-31 15:20:00,34.25,34.44,34.25,34.44,48900.0,33.2999,33.4846,33.2999,33.4846,48900.0
2012-05-31 15:25:00,34.45,34.74,34.44,34.65,127400.0,33.4944,33.7763,33.4846,33.6888,127400.0
2012-05-31 15:30:00,34.65,34.72,34.57,34.72,76600.0,33.6888,33.7569,33.611,33.7569,76600.0
2012-05-31 15:35:00,34.74,34.83,34.7,34.74,89800.0,33.7763,33.8638,33.7374,33.7763,89800.0
2012-05-31 15:40:00,34.74,34.78,34.56,34.6,87100.0,33.7763,33.8152,33.6013,33.6402,87100.0
2012-05-31 15:45:00,34.6,34.61,34.28,34.37,73500.0,33.6402,33.6499,33.3291,33.4166,73500.0
2012-05-31 15:50:00,34.37,34.47,34.3,34.37,106600.0,33.4166,33.5138,33.3485,33.4166,106600.0
2012-05-31 15:55:00,34.36,34.6,34.35,34.54,272500.0,33.4069,33.6402,33.3971,33.5819,272500.0
2012-06-01 09:30:00,32.8,32.9,32.56,32.76,226800.0,31.8901,31.9874,31.6568,31.8512,226800.0
2012-06-01 09:35:00,32.8,32.88,32.51,32.61,73900.0,31.8901,31.9679,31.6082,31.7054,73900.0
2012-06-01 09:40:00,32.61,32.85,32.54,32.71,83200.0,31.7054,31.9387,31.6373,31.8026,83200.0
2012-06-01 09:45:00,32.71,32.76,32.4,32.44,122400.0,31.8026,31.8512,31.5012,31.5401,122400.0
2012-06-01 09:50:00,32.44,32.6,32.2,32.21,98200.0,31.5401,31.6957,31.3068,31.3165,98200.0
2012-06-01 09:55:00,32.21,32.25,31.93,31.94,185500.0,31.3165,31.3554,31.0443,31.054,185500.0
2012-06-01 10:00:00,31.95,32.15,31.91,32.08,140800.0,31.0637,31.2582,31.0248,31.1901,140800.0
2012-06-01 10:05:00,32.06,32.06,31.87,31.94,72100.0,31.1707,31.1707,30.9859,31.054,72100.0
2012-06-01 10:10:00,31.96,31.97,31.67,31.81,96800.0,31.0734,31.0832,30.7915,30.9276,96800.0
2012-06-01 10:15:00,31.78,31.91,31.7,31.74,53700.0,30.8984,31.0248,30.8206,30.8595,53700.0
2012-06-01 10:20:00,31.76,31.77,31.35,31.36,141800.0,30.879,30.8887,30.4804,30.4901,141800.0
2012-06-01 10:25:00,31.37,31.38,30.98,30.98,184200.0,30.4998,30.5095,30.1206,30.1206,184200.0
2012-06-01 10:30:00,31.0,31.33,30.98,31.32,345000.0,30.1401,30.4609,30.1206,30.4512,345000.0
2012-06-01 10:35:00,31.32,31.37,31.11,31.26,119100.0,30.4512,30.4998,30.247,30.3928,119100.0
2012-06-01 10:40:00,31.25,31.51,31.21,31.51,96800.0,30.3831,30.6359,30.3442,30.6359,96800.0
2012-06-01 10:45:00,31.5,31.6,31.45,31.57,76500.0,30.6262,30.7234,30.5776,30.6943,76500.0
2012-06-01 10:50:00,31.57,31.68,31.47,31.52,103000.0,30.6943,30.8012,30.597,30.6456,103000.0
2012-06-01 10:55:00,31.51,31.78,31.44,31.7,105100.0,30.6359,30.8984,30.5679,30.8206,105100.0
2012-06-01 11:00:00,31.71,31.73,31.52,31.59,57000.0,30.8304,30.8498,30.6456,30.7137,57000.0
2012-06-01 11:05:00,31.58,31.61,31.4,31.45,50300.0,30.704,30.7331,30.529,30.5776,50300.0
2012-06-01 11:10:00,31.45,31.52,31.41,31.5,62800.0,30.5776,30.6456,30.5387,30.6262,62800.0
2012-06-01 11:15:00,31.5,31.56,31.48,31.52,80400.0,30.6262,30.6845,30.6067,30.6456,80400.0
2012-06-01 11:20:00,31.52,31.74,31.52,31.73,66100.0,30.6456,30.8595,30.6456,30.8498,66100.0
2012-06-01 11:25:00,31.71,31.77,31.59,31.6,107900.0,30.8304,30.8887,30.7137,30.7234,107900.0
2012-06-01 11:30:00,31.59,31.59,31.33,31.33,55400.0,30.7137,30.7137,30.4609,30.4609,55400.0
2012-06-01 11:35:00,31.33,31.63,31.33,31.58,22800.0,30.4609,30.7526,30.4609,30.704,22800.0
2012-06-01 11:40:00,31.57,31.59,31.42,31.52,38400.0,30.6943,30.7137,30.5484,30.6456,38400.0
2012-06-01 11:45:00,31.52,31.52,31.4,31.43,28600.0,30.6456,30.6456,30.529,30.5581,28600.0
2012-06-01 11:50:00,31.44,31.55,31.42,31.43,28300.0,30.5679,30.6748,30.5484,30.5581,28300.0
2012-06-01 11:55:00,31.44,31.44,31.33,31.39,44600.0,30.5679,30.5679,30.4609,30.5192,44600.0
2012-06-01 12:00:00,31.4,31.49,31.37,31.48,42500.0,30.529,30.6165,30.4998,30.6067,42500.0
2012-06-01 12:05:00,31.46,31.51,31.42,31.42,38500.0,30.5873,30.6359,30.5484,30.5484,38500.0
2012-06-01 12:10:00,31.42,31.53,31.36,31.48,39700.0,30.5484,30.6554,30.4901,30.6067,39700.0
2012-06-01 12:15:00,31.48,31.54,31.42,31.43,51500.0,30.6067,30.6651,30.5484,30.5581,51500.0
2012-06-01 12:20:00,31.44,31.44,31.35,31.39,30800.0,30.5679,30.5679,30.4804,30.5192,30800.0
2012-06-01 12:25:00,31.41,31.41,31.15,31.33,74200.0,30.5387,30.5387,30.2859,30.4609,74200.0
2012-06-01 12:30:00,31.34,31.34,31.16,31.16,24100.0,30.4706,30.4706,30.2956,30.2956,24100.0
2012-06-01 12:35:00,31.15,31.22,31.09,31.17,90100.0,30.2859,30.354,30.2276,30.3053,90100.0
2012-06-01 12:40:00,31.16,31.18,31.14,31.15,72500.0,30.2956,30.3151,30.2762,30.2859,72500.0
2012-06-01 12:45:00,31.15,31.17,31.11,31.15,70100.0,30.2859,30.3053,30.247,30.2859,70100.0
2012-06-01 12:50:00,31.16,31.29,31.15,31.25,61300.0,30.2956,30.422,30.2859,30.3831,61300.0
2012-06-01 12:55:00,31.26,31.27,31.15,31.17,31500.0,30.3928,30.4026,30.2859,30.3053,31500.0
2012-06-01 13:00:00,31.15,31.16,31.04,31.04,44300.0,30.2859,30.2956,30.179,30.179,44300.0
2012-06-01 13:05:00,31.04,31.04,31.0,31.01,54500.0,30.179,30.179,30.1401,30.1498,54500.0
2012-06-01 13:10:00,31.01,31.19,31.0,31.11,33500.0,30.1498,30.3248,30.1401,30.247,33500.0
2012-06-01 13:15:00,31.11,31.3,31.11,31.25,30200.0,30.247,30.4317,30.247,30.3831,30200.0
2012-06-01 13:20:00,31.25,31.31,31.2,31.23,22500.0,30.3831,30.4415,30.3345,30.3637,22500.0
2012-06-01 13:25:00,31.22,31.28,31.11,31.12,24400.0,30.354,30.4123,30.247,30.2567,24400.0
2012-06-01 13:30:00,31.12,31.12,30.98,30.98,62100.0,30.2567,30.2567,30.1206,30.1206,62100.0
2012-06-01 13:35:00,30.98,30.98,30.83,30.83,52900.0,30.1206,30.1206,29.9748,29.9748,52900.0
2012-06-01 13:40:00,30.83,30.9,30.68,30.84,71600.0,29.9748,30.0428,29.8289,29.9845,71600.0
2012-06-01 13:45:00,30.84,30.97,30.8,30.8,39900.0,29.9845,30.1109,29.9456,29.9456,39900.0
2012-06-01 13:50:00,30.81,30.9,30.69,30.69,43800.0,29.9553,30.0428,29.8387,29.8387,43800.0
2012-06-01 13:55:00,30.71,30.91,30.69,30.91,24900.0,29.8581,30.0526,29.8387,30.0526,24900.0
2012-06-01 14:00:00,30.92,30.94,30.75,30.76,24700.0,30.0623,30.0817,29.897,29.9067,24700.0
2012-06-01 14:05:00,30.75,30.86,30.71,30.81,26400.0,29.897,30.0039,29.8581,29.9553,26400.0
2012-06-01 14:10:00,30.81,30.89,30.77,30.87,71800.0,29.9553,30.0331,29.9164,30.0137,71800.0
2012-06-01 14:15:00,30.88,31.0,30.84,30.94,72500.0,30.0234,30.1401,29.9845,30.0817,72500.0
2012-06-01 14:20:00,30.95,31.06,30.87,31.0,65200.0,30.0914,30.1984,30.0137,30.1401,65200.0
2012-06-01 14:25:00,31.02,31.03,30.85,30.85,39700.0,30.1595,30.1692,29.9942,29.9942,39700.0
2012-06-01 14:30:00,30.86,30.92,30.82,30.91,57700.0,30.0039,30.0623,29.9651,30.0526,57700.0
2012-06-01 14:35:00,30.92,31.0,30.84,30.99,22500.0,30.0623,30.1401,29.9845,30.1303,22500.0
2012-06-01 14:40:00,31.0,31.06,30.94,31.04,54700.0,30.1401,30.1984,30.0817,30.179,54700.0
2012-06-01 14:45:00,31.03,31.15,31.02,31.11,40200.0,30.1692,30.2859,30.1595,30.247,40200.0
2012-06-01 14:50:00,31.11,31.19,31.1,31.1,30200.0,30.247,30.3248,30.2373,30.2373,30200.0
2012-06-01 14:55:00,31.1,31.13,30.99,31.12,48100.0,30.2373,30.2665,30.1303,30.2567,48100.0
2012-06-01 15:00:00,31.12,31.14,31.04,31.07,66600.0,30.2567,30.2762,30.179,30.2081,66600.0
2012-06-01 15:05:00,31.08,31.17,31.05,31.16,85900.0,30.2178,30.3053,30.1887,30.2956,85900.0
2012-06-01 15:10:00,31.16,31.18,31.13,31.17,106400.0,30.2956,30.3151,30.2665,30.3053,106400.0
2012-06-01 15:15:00,31.19,31.25,31.17,31.21,58900.0,30.3248,30.3831,30.3053,30.3442,58900.0
2012-06-01 15:20:00,31.21,31.29,31.2,31.29,49000.0,30.3442,30.422,30.3345,30.422,49000.0
2012-06-01 15:25:00,31.29,31.43,31.29,31.37,58800.0,30.422,30.5581,30.422,30.4998,58800.0
2012-06-01 15:30:00,31.37,31.47,31.3,31.31,90700.0,30.4998,30.597,30.4317,30.4415,90700.0
2012-06-01 15:35:00,31.31,31.34,31.29,31.29,83000.0,30.4415,30.4706,30.422,30.422,83000.0
2012-06-01 15:40:00,31.29,31.33,31.25,31.31,142700.0,30.422,30.4609,30.3831,30.4415,142700.0
2012-06-01 15:45:00,31.31,31.31,31.22,31.25,134700.0,30.4415,30.4415,30.354,30.3831,134700.0
2012-06-01 15:50:00,31.25,31.28,31.14,31.15,145400.0,30.3831,30.4123,30.2762,30.2859,145400.0
2012-06-01 15:55:00,31.15,31.18,31.1,31.11,169000.0,30.2859,30.3151,30.2373,30.247,169000.0
2012-06-04 09:30:00,31.7,31.8,31.5,31.77,65200.0,30.8206,30.9179,30.6262,30.8887,65200.0
2012-06-04 09:35:00,31.76,31.82,31.6,31.75,53100.0,30.879,30.9373,30.7234,30.8693,53100.0
2012-06-04 09:40:00,31.75,31.78,31.34,31.37,41400.0,30.8693,30.8984,30.4706,30.4998,41400.0
2012-06-04 09:45:00,31.37,31.38,30.99,31.09,86900.0,30.4998,30.5095,30.1303,30.2276,86900.0
2012-06-04 09:50:00,31.08,31.1,30.88,30.9,57300.0,30.2178,30.2373,30.0234,30.0428,57300.0
2012-06-04 09:55:00,30.9,30.9,30.75,30.83,24600.0,30.0428,30.0428,29.897,29.9748,24600.0
2012-06-04 10:00:00,30.83,30.83,30.62,30.72,33400.0,29.9748,29.9748,29.7706,29.8678,33400.0
2012-06-04 10:05:00,30.72,30.72,30.37,30.38,44800.0,29.8678,29.8678,29.5275,29.5373,44800.0
2012-06-04 10:10:00,30.38,30.75,30.38,30.6,67100.0,29.5373,29.897,29.5373,29.7512,67100.0
2012-06-04 10:15:00,30.6,30.99,30.59,30.97,35200.0,29.7512,30.1303,29.7414,30.1109,35200.0
2012-06-04 10:20:00,30.98,31.01,30.72,30.75,37200.0,30.1206,30.1498,29.8678,29.897,37200.0
2012-06-04 10:25:00,30.75,30.93,30.74,30.89,23000.0,29.897,30.072,29.8873,30.0331,23000.0
2012-06-04 10:30:00,30.9,30.92,30.79,30.86,27000.0,30.0428,30.0623,29.9359,30.0039,27000.0
2012-06-04 10:35:00,30.85,30.87,30.71,30.73,31800.0,29.9942,30.0137,29.8581,29.8776,31800.0
2012-06-04 10:40:00,30.72,30.78,30.7,30.7,22100.0,29.8678,29.9262,29.8484,29.8484,22100.0
2012-06-04 10:45:00,30.7,30.7,30.6,30.64,28100.0,29.8484,29.8484,29.7512,29.79,28100.0
2012-06-04 10:50:00,30.65,30.73,30.6,30.61,19000.0,29.7998,29.8776,29.7512,29.7609,19000.0
2012-06-04 10:55:00,30.62,30.78,30.61,30.61,17700.0,29.7706,29.9262,29.7609,29.7609,17700.0
2012-06-04 11:00:00,30.64,30.76,30.6,30.65,20900.0,29.79,29.9067,29.7512,29.7998,20900.0
2012-06-04 11:05:00,30.65,30.69,30.51,30.51,26900.0,29.7998,29.8387,29.6637,29.6637,26900.0
2012-06-04 11:10:00,30.51,30.59,30.5,30.51,22500.0,29.6637,29.7414,29.6539,29.6637,22500.0
2012-06-04 11:15:00,30.52,30.54,30.42,30.45,26400.0,29.6734,29.6928,29.5762,29.6053,26400.0
2012-06-04 11:20:00,30.44,30.45,30.39,30.43,19500.0,29.5956,29.6053,29.547,29.5859,19500.0
2012-06-04 11:25:00,30.43,30.48,30.32,30.35,22800.0,29.5859,29.6345,29.4789,29.5081,22800.0
2012-06-04 11:30:00,30.36,30.49,30.36,30.49,26900.0,29.5178,29.6442,29.5178,29.6442,26900.0
2012-06-04 11:35:00,30.49,30.49,30.4,30.41,39500.0,29.6442,29.6442,29.5567,29.5664,39500.0
2012-06-04 11:40:00,30.41,30.46,30.4,30.43,15700.0,29.5664,29.615,29.5567,29.5859,15700.0
2012-06-04 11:45:00,30.43,30.43,30.39,30.41,22700.0,29.5859,29.5859,29.547,29.5664,22700.0
2012-06-04 11:50:00,30.41,30.41,30.24,30.24,26200.0,29.5664,29.5664,29.4011,29.4011,26200.0
2012-06-04 11:55:00,30.26,30.29,30.19,30.25,42900.0,29.4206,29.4498,29.3525,29.4109,42900.0
2012-06-04 12:00:00,30.24,30.28,30.13,30.13,22800.0,29.4011,29.44,29.2942,29.2942,22800.0
2012-06-04 12:05:00,30.13,30.14,30.02,30.02,37500.0,29.2942,29.3039,29.1872,29.1872,37500.0
2012-06-04 12:10:00,30.02,30.02,29.87,29.87,50700.0,29.1872,29.1872,29.0414,29.0414,50700.0
2012-06-04 12:15:00,29.88,29.88,29.7,29.72,38600.0,29.0511,29.0511,28.8761,28.8956,38600.0
2012-06-04 12:20:00,29.73,29.82,29.7,29.71,36100.0,28.9053,28.9928,28.8761,28.8858,36100.0
2012-06-04 12:25:00,29.71,29.73,29.63,29.67,28900.0,28.8858,28.9053,28.8081,28.847,28900.0
2012-06-04 12:30:00,29.68,29.69,29.52,29.54,63800.0,28.8567,28.8664,28.7011,28.7206,63800.0
2012-06-04 12:35:00,29.55,29.65,29.5,29.51,89000.0,28.7303,28.8275,28.6817,28.6914,89000.0
2012-06-04 12:40:00,29.52,29.76,29.51,29.76,41900.0,28.7011,28.9345,28.6914,28.9345,41900.0
2012-06-04 12:45:00,29.76,29.79,29.66,29.67,30500.0,28.9345,28.9636,28.8372,28.847,30500.0
2012-06-04 12:50:00,29.68,29.68,29.5,29.51,24600.0,28.8567,28.8567,28.6817,28.6914,24600.0
2012-06-04 12:55:00,29.52,29.66,29.51,29.57,58400.0,28.7011,28.8372,28.6914,28.7497,58400.0
2012-06-04 13:00:00,29.56,29.64,29.55,29.62,57000.0,28.74,28.8178,28.7303,28.7983,57000.0
2012-06-04 13:05:00,29.63,29.64,29.4,29.42,44700.0,28.8081,28.8178,28.5844,28.6039,44700.0
2012-06-04 13:10:00,29.42,29.44,29.29,29.37,60700.0,28.6039,28.6233,28.4775,28.5553,60700.0
2012-06-04 13:15:00,29.37,29.44,29.28,29.37,20000.0,28.5553,28.6233,28.4678,28.5553,20000.0
2012-06-04 13:20:00,29.34,29.34,29.09,29.11,39700.0,28.5261,28.5261,28.283,28.3025,39700.0
2012-06-04 13:25:00,29.13,29.29,29.13,29.25,36900.0,28.3219,28.4775,28.3219,28.4386,36900.0
2012-06-04 13:30:00,29.25,29.25,29.08,29.1,38600.0,28.4386,28.4386,28.2733,28.2928,38600.0
2012-06-04 13:35:00,29.1,29.42,29.07,29.42,74300.0,28.2928,28.6039,28.2636,28.6039,74300.0
2012-06-04 13:40:00,29.38,29.51,29.38,29.44,39300.0,28.565,28.6914,28.565,28.6233,39300.0
2012-06-04 13:45:00,29.45,29.45,29.21,29.28,35200.0,28.6331,28.6331,28.3997,28.4678,35200.0
2012-06-04 13:50:00,29.28,29.35,29.14,29.14,31700.0,28.4678,28.5358,28.3317,28.3317,31700.0
2012-06-04 13:55:00,29.15,29.4,29.09,29.38,95800.0,28.3414,28.5844,28.283,28.565,95800.0
2012-06-04 14:00:00,29.37,29.42,29.29,29.42,44100.0,28.5553,28.6039,28.4775,28.6039,44100.0
2012-06-04 14:05:00,29.42,29.5,29.37,29.42,48900.0,28.6039,28.6817,28.5553,28.6039,48900.0
2012-06-04 14:10:00,29.43,29.57,29.4,29.48,68600.0,28.6136,28.7497,28.5844,28.6622,68600.0
2012-06-04 14:15:00,29.48,29.62,29.41,29.51,105600.0,28.6622,28.7983,28.5942,28.6914,105600.0
2012-06-04 14:20:00,29.51,29.85,29.51,29.85,97700.0,28.6914,29.022,28.6914,29.022,97700.0
2012-06-04 14:25:00,29.83,30.05,29.83,30.05,118200.0,29.0025,29.2164,29.0025,29.2164,118200.0
2012-06-04 14:30:00,30.05,30.14,30.05,30.11,67700.0,29.2164,29.3039,29.2164,29.2748,67700.0
2012-06-04 14:35:00,30.11,30.41,30.11,30.34,65500.0,29.2748,29.5664,29.2748,29.4984,65500.0
2012-06-04 14:40:00,30.35,30.51,30.31,30.5,67600.0,29.5081,29.6637,29.4692,29.6539,67600.0
2012-06-04 14:45:00,30.5,30.56,30.36,30.36,71600.0,29.6539,29.7123,29.5178,29.5178,71600.0
2012-06-04 14:50:00,30.35,30.35,30.21,30.27,40100.0,29.5081,29.5081,29.372,29.4303,40100.0
2012-06-04 14:55:00,30.27,30.28,30.04,30.1,47800.0,29.4303,29.44,29.2067,29.265,47800.0
2012-06-04 15:00:00,30.11,30.24,30.11,30.24,38600.0,29.2748,29.4011,29.2748,29.4011,38600.0
2012-06-04 15:05:00,30.24,30.42,30.23,30.23,44600.0,29.4011,29.5762,29.3914,29.3914,44600.0
2012-06-04 15:10:00,30.25,30.25,30.15,30.19,20900.0,29.4109,29.4109,29.3136,29.3525,20900.0
2012-06-04 15:15:00,30.18,30.18,30.05,30.1,50400.0,29.3428,29.3428,29.2164,29.265,50400.0
2012-06-04 15:20:00,30.1,30.1,30.0,30.0,67900.0,29.265,29.265,29.1678,29.1678,67900.0
2012-06-04 15:25:00,30.0,30.09,29.91,30.02,73400.0,29.1678,29.2553,29.0803,29.1872,73400.0
2012-06-04 15:30:00,30.01,30.01,29.82,29.85,48800.0,29.1775,29.1775,28.9928,29.022,48800.0
2012-06-04 15:35:00,29.85,29.89,29.82,29.88,61900.0,29.022,29.0609,28.9928,29.0511,61900.0
2012-06-04 15:40:00,29.88,29.98,29.86,29.96,63800.0,29.0511,29.1484,29.0317,29.1289,63800.0
2012-06-04 15:45:00,29.96,30.08,29.96,30.08,62400.0,29.1289,29.2456,29.1289,29.2456,62400.0
2012-06-04 15:50:00,30.08,30.19,30.04,30.11,136500.0,29.2456,29.3525,29.2067,29.2748,136500.0
2012-06-04 15:55:00,30.11,30.22,30.11,30.15,143200.0,29.2748,29.3817,29.2748,29.3136,143200.0
2012-06-05 09:30:00,30.18,30.61,29.96,30.55,122100.0,29.3428,29.7609,29.1289,29.7025,122100.0
2012-06-05 09:35:00,30.59,31.18,30.46,31.09,92200.0,29.7414,30.3151,29.615,30.2276,92200.0
2012-06-05 09:40:00,31.1,31.41,31.07,31.35,84500.0,30.2373,30.5387,30.2081,30.4804,84500.0
2012-06-05 09:45:00,31.35,31.44,31.07,31.35,66200.0,30.4804,30.5679,30.2081,30.4804,66200.0
2012-06-05 09:50:00,31.36,31.4,31.18,31.25,49800.0,30.4901,30.529,30.3151,30.3831,49800.0
2012-06-05 09:55:00,31.28,31.53,31.27,31.29,52700.0,30.4123,30.6554,30.4026,30.422,52700.0
2012-06-05 10:00:00,31.27,32.0,31.2,31.94,152300.0,30.4026,31.1123,30.3345,31.054,152300.0
2012-06-05 10:05:00,31.94,32.04,31.7,31.8,107700.0,31.054,31.1512,30.8206,30.9179,107700.0
2012-06-05 10:10:00,31.79,32.0,31.75,31.88,54500.0,30.9081,31.1123,30.8693,30.9957,54500.0
2012-06-05 10:15:00,31.86,31.91,31.77,31.82,54500.0,30.9762,31.0248,30.8887,30.9373,54500.0
2012-06-05 10:20:00,31.81,32.0,31.8,31.92,53500.0,30.9276,31.1123,30.9179,31.0345,53500.0
2012-06-05 10:25:00,31.93,32.18,31.85,31.99,91200.0,31.0443,31.2873,30.9665,31.1026,91200.0
2012-06-05 10:30:00,32.0,32.09,31.89,31.91,70600.0,31.1123,31.1998,31.0054,31.0248,70600.0
2012-06-05 10:35:00,31.94,31.94,31.62,31.65,57800.0,31.054,31.054,30.7429,30.772,57800.0
2012-06-05 10:40:00,31.63,31.72,31.4,31.53,49000.0,30.7526,30.8401,30.529,30.6554,49000.0
2012-06-05 10:45:00,31.53,31.54,31.26,31.3,31400.0,30.6554,30.6651,30.3928,30.4317,31400.0
2012-06-05 10:50:00,31.28,31.3,31.14,31.22,39900.0,30.4123,30.4317,30.2762,30.354,39900.0
2012-06-05 10:55:00,31.22,31.24,30.98,31.23,28100.0,30.354,30.3734,30.1206,30.3637,28100.0
2012-06-05 11:00:00,31.24,31.31,31.2,31.25,76200.0,30.3734,30.4415,30.3345,30.3831,76200.0
2012-06-05 11:05:00,31.25,31.55,31.22,31.55,66700.0,30.3831,30.6748,30.354,30.6748,66700.0
2012-06-05 11:10:00,31.55,31.71,31.54,31.63,63200.0,30.6748,30.8304,30.6651,30.7526,63200.0
2012-06-05 11:15:00,31.64,31.69,31.45,31.6,30100.0,30.7623,30.8109,30.5776,30.7234,30100.0
2012-06-05 11:20:00,31.61,31.66,31.47,31.49,28900.0,30.7331,30.7818,30.597,30.6165,28900.0
2012-06-05 11:25:00,31.49,31.54,31.37,31.37,21700.0,30.6165,30.6651,30.4998,30.4998,21700.0
2012-06-05 11:30:00,31.36,31.62,31.36,31.56,30000.0,30.4901,30.7429,30.4901,30.6845,30000.0
2012-06-05 11:35:00,31.55,31.6,31.47,31.48,45200.0,30.6748,30.7234,30.597,30.6067,45200.0
2012-06-05 11:40:00,31.48,31.49,31.26,31.26,27600.0,30.6067,30.6165,30.3928,30.3928,27600.0
2012-06-05 11:45:00,31.26,31.34,31.26,31.27,43000.0,30.3928,30.4706,30.3928,30.4026,43000.0
2012-06-05 11:50:00,31.28,31.28,31.16,31.19,19400.0,30.4123,30.4123,30.2956,30.3248,19400.0
2012-06-05 11:55:00,31.2,31.21,31.15,31.16,22400.0,30.3345,30.3442,30.2859,30.2956,22400.0
2012-06-05 12:00:00,31.17,31.26,31.17,31.18,26800.0,30.3053,30.3928,30.3053,30.3151,26800.0
2012-06-05 12:05:00,31.19,31.35,31.19,31.35,21600.0,30.3248,30.4804,30.3248,30.4804,21600.0
2012-06-05 12:10:00,31.35,31.39,31.29,31.31,28500.0,30.4804,30.5192,30.422,30.4415,28500.0
2012-06-05 12:15:00,31.28,31.34,31.19,31.28,51600.0,30.4123,30.4706,30.3248,30.4123,51600.0
2012-06-05 12:20:00,31.26,31.38,31.24,31.28,33200.0,30.3928,30.5095,30.3734,30.4123,33200.0
2012-06-05 12:25:00,31.3,31.34,31.25,31.32,29300.0,30.4317,30.4706,30.3831,30.4512,29300.0
2012-06-05 12:30:00,31.34,31.7,31.3,31.68,56800.0,30.4706,30.8206,30.4317,30.8012,56800.0
2012-06-05 12:35:00,31.68,31.68,31.58,31.65,13000.0,30.8012,30.8012,30.704,30.772,13000.0
2012-06-05 12:40:00,31.65,31.69,31.54,31.57,23700.0,30.772,30.8109,30.6651,30.6943,23700.0
2012-06-05 12:45:00,31.57,31.63,31.43,31.46,28600.0,30.6943,30.7526,30.5581,30.5873,28600.0
2012-06-05 12:50:00,31.46,31.58,31.43,31.43,20300.0,30.5873,30.704,30.5581,30.5581,20300.0
2012-06-05 12:55:00,31.43,31.51,31.36,31.36,21000.0,30.5581,30.6359,30.4901,30.4901,21000.0
2012-06-05 13:00:00,31.4,31.41,31.34,31.4,21500.0,30.529,30.5387,30.4706,30.529,21500.0
2012-06-05 13:05:00,31.4,31.4,31.31,31.31,9600.0,30.529,30.529,30.4415,30.4415,9600.0
2012-06-05 13:10:00,31.31,31.31,31.25,31.3,15400.0,30.4415,30.4415,30.3831,30.4317,15400.0
2012-06-05 13:15:00,31.31,31.32,31.22,31.26,8100.0,30.4415,30.4512,30.354,30.3928,8100.0
2012-06-05 13:20:00,31.25,31.39,31.21,31.37,15900.0,30.3831,30.5192,30.3442,30.4998,15900.0
2012-06-05 13:25:00,31.39,31.4,31.3,31.38,20800.0,30.5192,30.529,30.4317,30.5095,20800.0
2012-06-05 13:30:00,31.38,31.43,31.33,31.36,20400.0,30.5095,30.5581,30.4609,30.4901,20400.0
2012-06-05 13:35:00,31.37,31.57,31.36,31.56,22200.0,30.4998,30.6943,30.4901,30.6845,22200.0
2012-06-05 13:40:00,31.55,31.55,31.47,31.54,24900.0,30.6748,30.6748,30.597,30.6651,24900.0
2012-06-05 13:45:00,31.54,31.59,31.49,31.5,32800.0,30.6651,30.7137,30.6165,30.6262,32800.0
2012-06-05 13:50:00,31.48,31.6,31.43,31.56,16200.0,30.6067,30.7234,30.5581,30.6845,16200.0
2012-06-05 13:55:00,31.57,31.62,31.54,31.6,21300.0,30.6943,30.7429,30.6651,30.7234,21300.0
2012-06-05 14:00:00,31.61,31.69,31.51,31.51,21100.0,30.7331,30.8109,30.6359,30.6359,21100.0
2012-06-05 14:05:00,31.53,31.66,31.5,31.64,12900.0,30.6554,30.7818,30.6262,30.7623,12900.0
2012-06-05 14:10:00,31.63,31.73,31.57,31.68,34400.0,30.7526,30.8498,30.6943,30.8012,34400.0
2012-06-05 14:15:00,31.69,31.78,31.69,31.75,17800.0,30.8109,30.8984,30.8109,30.8693,17800.0
2012-06-05 14:20:00,31.73,31.8,31.72,31.76,22500.0,30.8498,30.9179,30.8401,30.879,22500.0
2012-06-05 14:25:00,31.77,31.8,31.72,31.78,20200.0,30.8887,30.9179,30.8401,30.8984,20200.0
2012-06-05 14:30:00,31.78,31.91,31.77,31.9,32100.0,30.8984,31.0248,30.8887,31.0151,32100.0
2012-06-05 14:35:00,31.9,31.97,31.86,31.87,40400.0,31.0151,31.0832,30.9762,30.9859,40400.0
2012-06-05 14:40:00,31.87,31.98,31.83,31.97,41600.0,30.9859,31.0929,30.947,31.0832,41600.0
2012-06-05 14:45:00,31.96,32.08,31.93,32.07,62000.0,31.0734,31.1901,31.0443,31.1804,62000.0
2012-06-05 14:50:00,32.08,32.09,31.95,32.02,112300.0,31.1901,31.1998,31.0637,31.1318,112300.0
2012-06-05 14:55:00,32.02,32.02,31.93,31.96,46800.0,31.1318,31.1318,31.0443,31.0734,46800.0
2012-06-05 15:00:00,31.99,32.03,31.98,31.99,77800.0,31.1026,31.1415,31.0929,31.1026,77800.0
2012-06-05 15:05:00,31.99,32.01,31.92,31.99,55100.0,31.1026,31.122,31.0345,31.1026,55100.0
2012-06-05 15:10:00,32.0,32.01,31.95,31.96,64400.0,31.1123,31.122,31.0637,31.0734,64400.0
2012-06-05 15:15:00,31.96,32.0,31.85,31.99,29600.0,31.0734,31.1123,30.9665,31.1026,29600.0
2012-06-05 15:20:00,31.99,31.99,31.86,31.97,32700.0,31.1026,31.1026,30.9762,31.0832,32700.0
2012-06-05 15:25:00,31.99,31.99,31.83,31.88,34000.0,31.1026,31.1026,30.947,30.9957,34000.0
2012-06-05 15:30:00,31.89,31.97,31.84,31.93,38800.0,31.0054,31.0832,30.9568,31.0443,38800.0
2012-06-05 15:35:00,31.94,31.98,31.88,31.93,54000.0,31.054,31.0929,30.9957,31.0443,54000.0
2012-06-05 15:40:00,31.92,31.95,31.87,31.88,40400.0,31.0345,31.0637,30.9859,30.9957,40400.0
2012-06-05 15:45:00,31.87,31.89,31.76,31.86,64900.0,30.9859,31.0054,30.879,30.9762,64900.0
2012-06-05 15:50:00,31.87,32.09,31.85,32.06,123700.0,30.9859,31.1998,30.9665,31.1707,123700.0
2012-06-05 15:55:00,32.07,32.07,31.91,31.93,208500.0,31.1804,31.1804,31.0248,31.0443,208500.0
2012-06-06 09:30:00,32.45,32.88,32.3,32.63,129700.0,31.5498,31.9679,31.404,31.7248,129700.0
2012-06-06 09:35:00,32.61,32.72,32.52,32.6,114600.0,31.7054,31.8123,31.6179,31.6957,114600.0
2012-06-06 09:40:00,32.55,32.78,32.52,32.76,60400.0,31.6471,31.8707,31.6179,31.8512,60400.0
2012-06-06 09:45:00,32.76,32.92,32.66,32.79,77600.0,31.8512,32.0068,31.754,31.8804,77600.0
2012-06-06 09:50:00,32.79,32.99,32.76,32.98,48400.0,31.8804,32.0749,31.8512,32.0651,48400.0
2012-06-06 09:55:00,32.98,33.0,32.81,32.89,71200.0,32.0651,32.0846,31.8999,31.9776,71200.0
2012-06-06 10:00:00,32.88,32.93,32.8,32.81,57500.0,31.9679,32.0165,31.8901,31.8999,57500.0
2012-06-06 10:05:00,32.82,32.9,32.79,32.81,72500.0,31.9096,31.9874,31.8804,31.8999,72500.0
2012-06-06 10:10:00,32.81,32.83,32.72,32.79,95200.0,31.8999,31.9193,31.8123,31.8804,95200.0
2012-06-06 10:15:00,32.8,32.81,32.73,32.73,54400.0,31.8901,31.8999,31.8221,31.8221,54400.0
2012-06-06 10:20:00,32.73,32.74,32.36,32.4,237900.0,31.8221,31.8318,31.4623,31.5012,237900.0
2012-06-06 10:25:00,32.39,32.59,32.32,32.48,63000.0,31.4915,31.686,31.4234,31.579,63000.0
2012-06-06 10:30:00,32.49,32.56,32.47,32.52,51400.0,31.5887,31.6568,31.5693,31.6179,51400.0
2012-06-06 10:35:00,32.54,32.61,32.5,32.51,41800.0,31.6373,31.7054,31.5985,31.6082,41800.0
2012-06-06 10:40:00,32.51,32.55,32.46,32.51,87500.0,31.6082,31.6471,31.5596,31.6082,87500.0
2012-06-06 10:45:00,32.52,32.56,32.5,32.55,44100.0,31.6179,31.6568,31.5985,31.6471,44100.0
2012-06-06 10:50:00,32.54,32.56,32.54,32.55,86000.0,31.6373,31.6568,31.6373,31.6471,86000.0
2012-06-06 10:55:00,32.55,32.72,32.55,32.66,41300.0,31.6471,31.8123,31.6471,31.754,41300.0
2012-06-06 11:00:00,32.67,32.71,32.63,32.66,45200.0,31.7637,31.8026,31.7248,31.754,45200.0
2012-06-06 11:05:00,32.66,32.95,32.66,32.95,44600.0,31.754,32.036,31.754,32.036,44600.0
2012-06-06 11:10:00,32.94,33.06,32.84,33.06,27700.0,32.0262,32.1429,31.929,32.1429,27700.0
2012-06-06 11:15:00,33.06,33.07,32.96,33.04,21300.0,32.1429,32.1526,32.0457,32.1235,21300.0
2012-06-06 11:20:00,33.04,33.12,33.04,33.09,33600.0,32.1235,32.2013,32.1235,32.1721,33600.0
2012-06-06 11:25:00,33.07,33.26,33.01,33.25,29800.0,32.1526,32.3374,32.0943,32.3276,29800.0
2012-06-06 11:30:00,33.25,33.25,33.02,33.03,73800.0,32.3276,32.3276,32.104,32.1138,73800.0
2012-06-06 11:35:00,33.05,33.05,32.95,32.98,31100.0,32.1332,32.1332,32.036,32.0651,31100.0
2012-06-06 11:40:00,32.98,33.11,32.95,33.05,24500.0,32.0651,32.1915,32.036,32.1332,24500.0
2012-06-06 11:45:00,33.05,33.18,33.02,33.16,36300.0,32.1332,32.2596,32.104,32.2401,36300.0
2012-06-06 11:50:00,33.15,33.19,33.11,33.13,22800.0,32.2304,32.2693,32.1915,32.211,22800.0
2012-06-06 11:55:00,33.11,33.14,32.99,33.04,72800.0,32.1915,32.2207,32.0749,32.1235,72800.0
2012-06-06 12:00:00,33.03,33.06,32.96,33.06,76800.0,32.1138,32.1429,32.0457,32.1429,76800.0
2012-06-06 12:05:00,33.06,33.15,33.0,33.13,24700.0,32.1429,32.2304,32.0846,32.211,24700.0
2012-06-06 12:10:00,33.14,33.14,33.07,33.1,13000.0,32.2207,32.2207,32.1526,32.1818,13000.0
2012-06-06 12:15:00,33.1,33.1,33.0,33.02,15200.0,32.1818,32.1818,32.0846,32.104,15200.0
2012-06-06 12:20:00,33.0,33.1,33.0,33.08,14100.0,32.0846,32.1818,32.0846,32.1624,14100.0
2012-06-06 12:25:00,33.06,33.11,33.06,33.11,16100.0,32.1429,32.1915,32.1429,32.1915,16100.0
2012-06-06 12:30:00,33.11,33.25,33.1,33.25,23500.0,32.1915,32.3276,32.1818,32.3276,23500.0
2012-06-06 12:35:00,33.25,33.39,33.25,33.38,27400.0,32.3276,32.4638,32.3276,32.454,27400.0
2012-06-06 12:40:00,33.39,33.41,33.29,33.3,53600.0,32.4638,32.4832,32.3665,32.3763,53600.0
2012-06-06 12:45:00,33.32,33.44,33.32,33.44,25800.0,32.3957,32.5124,32.3957,32.5124,25800.0
2012-06-06 12:50:00,33.43,33.49,33.42,33.49,16500.0,32.5027,32.561,32.4929,32.561,16500.0
2012-06-06 12:55:00,33.49,33.52,33.33,33.41,32500.0,32.561,32.5902,32.4054,32.4832,32500.0
2012-06-06 13:00:00,33.41,33.5,33.32,33.43,62700.0,32.4832,32.5707,32.3957,32.5027,62700.0
2012-06-06 13:05:00,33.42,33.47,33.36,33.4,21400.0,32.4929,32.5415,32.4346,32.4735,21400.0
2012-06-06 13:10:00,33.39,33.41,33.21,33.22,85300.0,32.4638,32.4832,32.2888,32.2985,85300.0
2012-06-06 13:15:00,33.2,33.25,33.15,33.24,14500.0,32.279,32.3276,32.2304,32.3179,14500.0
2012-06-06 13:20:00,33.26,33.27,32.97,32.98,56700.0,32.3374,32.3471,32.0554,32.0651,56700.0
2012-06-06 13:25:00,32.97,33.09,32.94,33.02,57400.0,32.0554,32.1721,32.0262,32.104,57400.0
2012-06-06 13:30:00,33.02,33.16,33.0,33.16,15800.0,32.104,32.2401,32.0846,32.2401,15800.0
2012-06-06 13:35:00,33.15,33.21,33.12,33.2,14600.0,32.2304,32.2888,32.2013,32.279,14600.0
2012-06-06 13:40:00,33.17,33.19,32.95,32.95,32100.0,32.2499,32.2693,32.036,32.036,32100.0
2012-06-06 13:45:00,32.95,33.02,32.95,32.98,18300.0,32.036,32.104,32.036,32.0651,18300.0
2012-06-06 13:50:00,32.99,33.0,32.77,32.77,20700.0,32.0749,32.0846,31.861,31.861,20700.0
2012-06-06 13:55:00,32.78,32.79,32.69,32.7,20100.0,31.8707,31.8804,31.7832,31.7929,20100.0
2012-06-06 14:00:00,32.69,32.86,32.69,32.82,46700.0,31.7832,31.9485,31.7832,31.9096,46700.0
2012-06-06 14:05:00,32.83,32.84,32.68,32.68,33600.0,31.9193,31.929,31.7735,31.7735,33600.0
2012-06-06 14:10:00,32.68,32.68,32.58,32.61,18600.0,31.7735,31.7735,31.6762,31.7054,18600.0
2012-06-06 14:15:00,32.61,32.73,32.61,32.7,28300.0,31.7054,31.8221,31.7054,31.7929,28300.0
2012-06-06 14:20:00,32.73,32.75,32.58,32.65,31600.0,31.8221,31.8415,31.6762,31.7443,31600.0
2012-06-06 14:25:00,32.63,32.77,32.58,32.71,23700.0,31.7248,31.861,31.6762,31.8026,23700.0
2012-06-06 14:30:00,32.74,32.76,32.58,32.64,65400.0,31.8318,31.8512,31.6762,31.7346,65400.0
2012-06-06 14:35:00,32.65,32.65,32.56,32.62,25900.0,31.7443,31.7443,31.6568,31.7151,25900.0
2012-06-06 14:40:00,32.61,32.69,32.6,32.67,13100.0,31.7054,31.7832,31.6957,31.7637,13100.0
2012-06-06 14:45:00,32.69,32.71,32.55,32.58,26500.0,31.7832,31.8026,31.6471,31.6762,26500.0
2012-06-06 14:50:00,32.6,32.6,32.44,32.51,16100.0,31.6957,31.6957,31.5401,31.6082,16100.0
2012-06-06 14:55:00,32.5,32.59,32.47,32.49,28300.0,31.5985,31.686,31.5693,31.5887,28300.0
2012-06-06 15:00:00,32.51,32.65,32.5,32.65,50100.0,31.6082,31.7443,31.5985,31.7443,50100.0
2012-06-06 15:05:00,32.65,32.68,32.53,32.63,80700.0,31.7443,31.7735,31.6276,31.7248,80700.0
2012-06-06 15:10:00,32.64,32.77,32.6,32.61,60100.0,31.7346,31.861,31.6957,31.7054,60100.0
2012-06-06 15:15:00,32.62,32.64,32.36,32.46,57600.0,31.7151,31.7346,31.4623,31.5596,57600.0
2012-06-06 15:20:00,32.46,32.47,32.29,32.3,84000.0,31.5596,31.5693,31.3943,31.404,84000.0
2012-06-06 15:25:00,32.3,32.32,32.25,32.3,41500.0,31.404,31.4234,31.3554,31.404,41500.0
2012-06-06 15:30:00,32.3,32.48,32.3,32.47,58500.0,31.404,31.579,31.404,31.5693,58500.0
2012-06-06 15:35:00,32.48,32.54,32.34,32.35,107500.0,31.579,31.6373,31.4429,31.4526,107500.0
2012-06-06 15:40:00,32.35,32.47,32.3,32.47,83500.0,31.4526,31.5693,31.404,31.5693,83500.0
2012-06-06 15:45:00,32.48,32.66,32.44,32.52,138400.0,31.579,31.754,31.5401,31.6179,138400.0
2012-06-06 15:50:00,32.53,32.58,32.43,32.51,156600.0,31.6276,31.6762,31.5304,31.6082,156600.0
2012-06-06 15:55:00,32.51,32.66,32.48,32.54,285300.0,31.6082,31.754,31.579,31.6373,285300.0
2012-06-07 09:30:00,33.43,34.38,33.43,34.36,123000.0,32.5027,33.4263,32.5027,33.4069,123000.0
2012-06-07 09:35:00,34.33,34.8,34.24,34.46,202100.0,33.3777,33.8347,33.2902,33.5041,202100.0
2012-06-07 09:40:00,34.46,34.69,34.33,34.6,109200.0,33.5041,33.7277,33.3777,33.6402,109200.0
2012-06-07 09:45:00,34.59,34.76,34.41,34.64,179900.0,33.6305,33.7958,33.4555,33.6791,179900.0
2012-06-07 09:50:00,34.68,35.61,34.68,35.29,197600.0,33.718,34.6222,33.718,34.3111,197600.0
2012-06-07 09:55:00,35.28,35.37,34.69,34.71,131100.0,34.3013,34.3888,33.7277,33.7471,131100.0
2012-06-07 10:00:00,34.71,34.81,34.5,34.67,148600.0,33.7471,33.8444,33.543,33.7083,148600.0
2012-06-07 10:05:00,34.66,34.71,34.38,34.39,136700.0,33.6985,33.7471,33.4263,33.436,136700.0
2012-06-07 10:10:00,34.4,34.41,33.97,34.01,117900.0,33.4457,33.4555,33.0277,33.0666,117900.0
2012-06-07 10:15:00,34.0,34.04,33.78,33.89,70100.0,33.0568,33.0957,32.8429,32.9499,70100.0
2012-06-07 10:20:00,33.89,34.05,33.83,34.01,52900.0,32.9499,33.1055,32.8916,33.0666,52900.0
2012-06-07 10:25:00,33.98,34.4,33.98,34.4,79700.0,33.0374,33.4457,33.0374,33.4457,79700.0
2012-06-07 10:30:00,34.4,34.43,34.1,34.14,102600.0,33.4457,33.4749,33.1541,33.193,102600.0
2012-06-07 10:35:00,34.14,34.14,34.0,34.06,79000.0,33.193,33.193,33.0568,33.1152,79000.0
2012-06-07 10:40:00,34.06,34.07,33.91,33.93,72700.0,33.1152,33.1249,32.9693,32.9888,72700.0
2012-06-07 10:45:00,33.93,33.96,33.7,33.74,43000.0,32.9888,33.018,32.7652,32.8041,43000.0
2012-06-07 10:50:00,33.73,33.73,33.5,33.58,52100.0,32.7943,32.7943,32.5707,32.6485,52100.0
2012-06-07 10:55:00,33.56,33.6,33.51,33.6,42000.0,32.629,32.6679,32.5804,32.6679,42000.0
2012-06-07 11:00:00,33.6,33.8,33.58,33.64,82900.0,32.6679,32.8624,32.6485,32.7068,82900.0
2012-06-07 11:05:00,33.64,33.89,33.59,33.81,64400.0,32.7068,32.9499,32.6582,32.8721,64400.0
2012-06-07 11:10:00,33.81,33.81,33.58,33.6,59500.0,32.8721,32.8721,32.6485,32.6679,59500.0
2012-06-07 11:15:00,33.62,33.62,33.54,33.58,22400.0,32.6874,32.6874,32.6096,32.6485,22400.0
2012-06-07 11:20:00,33.57,33.64,33.57,33.64,28700.0,32.6388,32.7068,32.6388,32.7068,28700.0
2012-06-07 11:25:00,33.65,33.77,33.64,33.7,22900.0,32.7166,32.8332,32.7068,32.7652,22900.0
2012-06-07 11:30:00,33.7,33.7,33.59,33.69,21700.0,32.7652,32.7652,32.6582,32.7554,21700.0
2012-06-07 11:35:00,33.69,33.93,33.69,33.92,15900.0,32.7554,32.9888,32.7554,32.9791,15900.0
2012-06-07 11:40:00,33.9,33.94,33.83,33.9,34300.0,32.9596,32.9985,32.8916,32.9596,34300.0
2012-06-07 11:45:00,33.9,33.9,33.79,33.85,14200.0,32.9596,32.9596,32.8527,32.911,14200.0
2012-06-07 11:50:00,33.86,33.9,33.83,33.87,26500.0,32.9207,32.9596,32.8916,32.9304,26500.0
2012-06-07 11:55:00,33.87,33.88,33.82,33.83,7100.0,32.9304,32.9402,32.8818,32.8916,7100.0
2012-06-07 12:00:00,33.83,33.84,33.71,33.71,37800.0,32.8916,32.9013,32.7749,32.7749,37800.0
2012-06-07 12:05:00,33.69,33.75,33.64,33.64,85900.0,32.7554,32.8138,32.7068,32.7068,85900.0
2012-06-07 12:10:00,33.64,33.7,33.52,33.7,23000.0,32.7068,32.7652,32.5902,32.7652,23000.0
2012-06-07 12:15:00,33.73,33.9,33.73,33.78,45400.0,32.7943,32.9596,32.7943,32.8429,45400.0
2012-06-07 12:20:00,33.77,33.86,33.73,33.76,14900.0,32.8332,32.9207,32.7943,32.8235,14900.0
2012-06-07 12:25:00,33.72,33.78,33.58,33.78,76000.0,32.7846,32.8429,32.6485,32.8429,76000.0
2012-06-07 12:30:00,33.77,33.79,33.7,33.77,20200.0,32.8332,32.8527,32.7652,32.8332,20200.0
2012-06-07 12:35:00,33.77,33.85,33.77,33.81,10500.0,32.8332,32.911,32.8332,32.8721,10500.0
2012-06-07 12:40:00,33.8,33.86,33.71,33.76,34200.0,32.8624,32.9207,32.7749,32.8235,34200.0
2012-06-07 12:45:00,33.74,33.79,33.68,33.76,10700.0,32.8041,32.8527,32.7457,32.8235,10700.0
2012-06-07 12:50:00,33.75,33.82,33.68,33.73,32500.0,32.8138,32.8818,32.7457,32.7943,32500.0
2012-06-07 12:55:00,33.71,33.72,33.65,33.66,7500.0,32.7749,32.7846,32.7166,32.7263,7500.0
2012-06-07 13:00:00,33.67,33.67,33.6,33.6,7400.0,32.736,32.736,32.6679,32.6679,7400.0
2012-06-07 13:05:00,33.62,33.63,33.53,33.55,11800.0,32.6874,32.6971,32.5999,32.6193,11800.0
2012-06-07 13:10:00,33.56,33.59,33.52,33.52,14400.0,32.629,32.6582,32.5902,32.5902,14400.0
2012-06-07 13:15:00,33.55,33.67,33.55,33.61,22400.0,32.6193,32.736,32.6193,32.6777,22400.0
2012-06-07 13:20:00,33.63,33.79,33.63,33.79,31500.0,32.6971,32.8527,32.6971,32.8527,31500.0
2012-06-07 13:25:00,33.81,33.89,33.78,33.86,26700.0,32.8721,32.9499,32.8429,32.9207,26700.0
2012-06-07 13:30:00,33.85,34.03,33.84,33.97,36600.0,32.911,33.086,32.9013,33.0277,36600.0
2012-06-07 13:35:00,33.95,33.97,33.89,33.9,17200.0,33.0082,33.0277,32.9499,32.9596,17200.0
2012-06-07 13:40:00,33.91,33.96,33.74,33.83,53200.0,32.9693,33.018,32.8041,32.8916,53200.0
2012-06-07 13:45:00,33.8,33.84,33.68,33.68,56800.0,32.8624,32.9013,32.7457,32.7457,56800.0
2012-06-07 13:50:00,33.68,33.68,33.57,33.66,33100.0,32.7457,32.7457,32.6388,32.7263,33100.0
2012-06-07 13:55:00,33.66,33.84,33.61,33.84,82600.0,32.7263,32.9013,32.6777,32.9013,82600.0
2012-06-07 14:00:00,33.83,34.08,33.83,34.03,84100.0,32.8916,33.1346,32.8916,33.086,84100.0
2012-06-07 14:05:00,34.03,34.04,33.72,33.73,44900.0,33.086,33.0957,32.7846,32.7943,44900.0
2012-06-07 14:10:00,33.73,33.9,33.72,33.85,20500.0,32.7943,32.9596,32.7846,32.911,20500.0
2012-06-07 14:15:00,33.85,34.06,33.81,34.05,31000.0,32.911,33.1152,32.8721,33.1055,31000.0
2012-06-07 14:20:00,34.06,34.07,34.0,34.05,19600.0,33.1152,33.1249,33.0568,33.1055,19600.0
2012-06-07 14:25:00,34.05,34.05,33.98,33.98,24600.0,33.1055,33.1055,33.0374,33.0374,24600.0
2012-06-07 14:30:00,34.0,34.02,33.97,33.98,34700.0,33.0568,33.0763,33.0277,33.0374,34700.0
2012-06-07 14:35:00,33.99,34.03,33.98,33.99,99700.0,33.0471,33.086,33.0374,33.0471,99700.0
2012-06-07 14:40:00,34.0,34.22,34.0,34.1,40300.0,33.0568,33.2707,33.0568,33.1541,40300.0
2012-06-07 14:45:00,34.11,34.13,33.94,34.0,43900.0,33.1638,33.1832,32.9985,33.0568,43900.0
2012-06-07 14:50:00,33.98,34.02,33.85,33.88,29100.0,33.0374,33.0763,32.911,32.9402,29100.0
2012-06-07 14:55:00,33.89,33.96,33.79,33.88,48000.0,32.9499,33.018,32.8527,32.9402,48000.0
2012-06-07 15:00:00,33.87,33.95,33.72,33.86,76000.0,32.9304,33.0082,32.7846,32.9207,76000.0
2012-06-07 15:05:00,33.85,33.92,33.77,33.82,22700.0,32.911,32.9791,32.8332,32.8818,22700.0
2012-06-07 15:10:00,33.82,33.9,33.82,33.85,25700.0,32.8818,32.9596,32.8818,32.911,25700.0
2012-06-07 15:15:00,33.85,33.86,33.65,33.71,55000.0,32.911,32.9207,32.7166,32.7749,55000.0
2012-06-07 15:20:00,33.71,33.86,33.67,33.73,52200.0,32.7749,32.9207,32.736,32.7943,52200.0
2012-06-07 15:25:00,33.73,33.81,33.71,33.8,31100.0,32.7943,32.8721,32.7749,32.8624,31100.0
2012-06-07 15:30:00,33.8,33.8,33.64,33.73,56600.0,32.8624,32.8624,32.7068,32.7943,56600.0
2012-06-07 15:35:00,33.73,33.74,33.55,33.59,54400.0,32.7943,32.8041,32.6193,32.6582,54400.0
2012-06-07 15:40:00,33.58,33.66,33.48,33.51,55500.0,32.6485,32.7263,32.5513,32.5804,55500.0
2012-06-07 15:45:00,33.52,33.67,33.43,33.49,80400.0,32.5902,32.736,32.5027,32.561,80400.0
2012-06-07 15:50:00,33.5,33.52,33.42,33.42,78900.0,32.5707,32.5902,32.4929,32.4929,78900.0
2012-06-07 15:55:00,33.43,33.54,33.4,33.43,145100.0,32.5027,32.6096,32.4735,32.5027,145100.0
2012-06-08 09:30:00,33.27,33.31,32.5,32.55,94100.0,32.3471,32.386,31.5985,31.6471,94100.0
2012-06-08 09:35:00,32.52,32.53,32.06,32.12,81500.0,31.6179,31.6276,31.1707,31.229,81500.0
2012-06-08 09:40:00,32.17,32.18,31.95,31.96,44600.0,31.2776,31.2873,31.0637,31.0734,44600.0
2012-06-08 09:45:00,31.95,32.05,31.87,31.97,77900.0,31.0637,31.1609,30.9859,31.0832,77900.0
2012-06-08 09:50:00,31.97,32.06,31.74,32.06,147000.0,31.0832,31.1707,30.8595,31.1707,147000.0
2012-06-08 09:55:00,32.07,32.45,32.05,32.38,119300.0,31.1804,31.5498,31.1609,31.4818,119300.0
2012-06-08 10:00:00,32.4,32.66,32.26,32.51,72900.0,31.5012,31.754,31.3651,31.6082,72900.0
2012-06-08 10:05:00,32.51,32.71,32.5,32.61,37600.0,31.6082,31.8026,31.5985,31.7054,37600.0
2012-06-08 10:10:00,32.59,32.73,32.57,32.72,89500.0,31.686,31.8221,31.6665,31.8123,89500.0
2012-06-08 10:15:00,32.7,32.74,32.63,32.68,46100.0,31.7929,31.8318,31.7248,31.7735,46100.0
2012-06-08 10:20:00,32.68,32.69,32.51,32.64,30100.0,31.7735,31.7832,31.6082,31.7346,30100.0
2012-06-08 10:25:00,32.6,32.74,32.54,32.65,22700.0,31.6957,31.8318,31.6373,31.7443,22700.0
2012-06-08 10:30:00,32.65,32.69,32.54,32.57,36900.0,31.7443,31.7832,31.6373,31.6665,36900.0
2012-06-08 10:35:00,32.57,32.7,32.54,32.59,42700.0,31.6665,31.7929,31.6373,31.686,42700.0
2012-06-08 10:40:00,32.59,32.66,32.5,32.66,33900.0,31.686,31.754,31.5985,31.754,33900.0
2012-06-08 10:45:00,32.66,32.8,32.65,32.74,23600.0,31.754,31.8901,31.7443,31.8318,23600.0
2012-06-08 10:50:00,32.73,32.73,32.5,32.52,16100.0,31.8221,31.8221,31.5985,31.6179,16100.0
2012-06-08 10:55:00,32.51,32.87,32.5,32.84,33100.0,31.6082,31.9582,31.5985,31.929,33100.0
2012-06-08 11:00:00,32.8,32.86,32.72,32.84,11100.0,31.8901,31.9485,31.8123,31.929,11100.0
2012-06-08 11:05:00,32.82,32.82,32.5,32.55,53600.0,31.9096,31.9096,31.5985,31.6471,53600.0
2012-06-08 11:10:00,32.53,32.55,32.4,32.42,37400.0,31.6276,31.6471,31.5012,31.5207,37400.0
2012-06-08 11:15:00,32.42,32.44,32.24,32.29,27300.0,31.5207,31.5401,31.3457,31.3943,27300.0
2012-06-08 11:20:00,32.27,32.3,32.16,32.28,31800.0,31.3748,31.404,31.2679,31.3846,31800.0
2012-06-08 11:25:00,32.28,32.28,32.11,32.12,18600.0,31.3846,31.3846,31.2193,31.229,18600.0
2012-06-08 11:30:00,32.12,32.25,32.12,32.14,27000.0,31.229,31.3554,31.229,31.2484,27000.0
2012-06-08 11:35:00,32.18,32.18,31.99,32.05,31700.0,31.2873,31.2873,31.1026,31.1609,31700.0
2012-06-08 11:40:00,32.07,32.1,32.01,32.03,16100.0,31.1804,31.2095,31.122,31.1415,16100.0
2012-06-08 11:45:00,32.04,32.12,31.98,32.03,52600.0,31.1512,31.229,31.0929,31.1415,52600.0
2012-06-08 11:50:00,32.05,32.13,32.02,32.02,24600.0,31.1609,31.2387,31.1318,31.1318,24600.0
2012-06-08 11:55:00,32.03,32.04,31.76,31.77,35300.0,31.1415,31.1512,30.879,30.8887,35300.0
2012-06-08 12:00:00,31.75,31.9,31.75,31.77,22800.0,30.8693,31.0151,30.8693,30.8887,22800.0
2012-06-08 12:05:00,31.77,32.01,31.75,31.84,17800.0,30.8887,31.122,30.8693,30.9568,17800.0
2012-06-08 12:10:00,31.86,31.94,31.81,31.81,24100.0,30.9762,31.054,30.9276,30.9276,24100.0
2012-06-08 12:15:00,31.77,31.83,31.74,31.79,13500.0,30.8887,30.947,30.8595,30.9081,13500.0
2012-06-08 12:20:00,31.81,31.82,31.77,31.81,14500.0,30.9276,30.9373,30.8887,30.9276,14500.0
2012-06-08 12:25:00,31.83,31.96,31.79,31.93,15800.0,30.947,31.0734,30.9081,31.0443,15800.0
2012-06-08 12:30:00,31.95,32.23,31.95,32.21,49300.0,31.0637,31.3359,31.0637,31.3165,49300.0
2012-06-08 12:35:00,32.2,32.24,32.15,32.2,34300.0,31.3068,31.3457,31.2582,31.3068,34300.0
2012-06-08 12:40:00,32.2,32.24,32.19,32.22,35100.0,31.3068,31.3457,31.2971,31.3262,35100.0
2012-06-08 12:45:00,32.22,32.29,32.17,32.28,13600.0,31.3262,31.3943,31.2776,31.3846,13600.0
2012-06-08 12:50:00,32.29,32.41,32.28,32.41,89000.0,31.3943,31.5109,31.3846,31.5109,89000.0
2012-06-08 12:55:00,32.41,32.43,32.34,32.37,25500.0,31.5109,31.5304,31.4429,31.4721,25500.0
2012-06-08 13:00:00,32.4,32.61,32.38,32.58,55600.0,31.5012,31.7054,31.4818,31.6762,55600.0
2012-06-08 13:05:00,32.59,32.71,32.48,32.6,52400.0,31.686,31.8026,31.579,31.6957,52400.0
2012-06-08 13:10:00,32.6,32.72,32.54,32.71,42400.0,31.6957,31.8123,31.6373,31.8026,42400.0
2012-06-08 13:15:00,32.72,32.74,32.61,32.71,27800.0,31.8123,31.8318,31.7054,31.8026,27800.0
2012-06-08 13:20:00,32.67,32.69,32.56,32.63,27100.0,31.7637,31.7832,31.6568,31.7248,27100.0
2012-06-08 13:25:00,32.61,32.61,32.54,32.58,12600.0,31.7054,31.7054,31.6373,31.6762,12600.0
2012-06-08 13:30:00,32.57,32.6,32.55,32.56,6900.0,31.6665,31.6957,31.6471,31.6568,6900.0
2012-06-08 13:35:00,32.55,32.59,32.46,32.5,20200.0,31.6471,31.686,31.5596,31.5985,20200.0
2012-06-08 13:40:00,32.5,32.52,32.43,32.52,19200.0,31.5985,31.6179,31.5304,31.6179,19200.0
2012-06-08 13:45:00,32.51,32.58,32.49,32.56,24100.0,31.6082,31.6762,31.5887,31.6568,24100.0
2012-06-08 13:50:00,32.58,32.71,32.56,32.7,15700.0,31.6762,31.8026,31.6568,31.7929,15700.0
2012-06-08 13:55:00,32.7,32.73,32.67,32.7,26000.0,31.7929,31.8221,31.7637,31.7929,26000.0
2012-06-08 14:00:00,32.71,32.71,32.66,32.7,19500.0,31.8026,31.8026,31.754,31.7929,19500.0
2012-06-08 14:05:00,32.7,32.72,32.63,32.67,18000.0,31.7929,31.8123,31.7248,31.7637,18000.0
2012-06-08 14:10:00,32.67,32.67,32.56,32.59,10200.0,31.7637,31.7637,31.6568,31.686,10200.0
2012-06-08 14:15:00,32.6,32.66,32.55,32.56,17400.0,31.6957,31.754,31.6471,31.6568,17400.0
2012-06-08 14:20:00,32.55,32.57,32.49,32.5,17400.0,31.6471,31.6665,31.5887,31.5985,17400.0
2012-06-08 14:25:00,32.51,32.58,32.51,32.55,12800.0,31.6082,31.6762,31.6082,31.6471,12800.0
2012-06-08 14:30:00,32.56,32.65,32.47,32.63,16600.0,31.6568,31.7443,31.5693,31.7248,16600.0
2012-06-08 14:35:00,32.63,32.63,32.56,32.56,12200.0,31.7248,31.7248,31.6568,31.6568,12200.0
2012-06-08 14:40:00,32.56,32.58,32.52,32.56,10000.0,31.6568,31.6762,31.6179,31.6568,10000.0
2012-06-08 14:45:00,32.58,32.62,32.56,32.6,18100.0,31.6762,31.7151,31.6568,31.6957,18100.0
2012-06-08 14:50:00,32.6,32.61,32.5,32.54,43400.0,31.6957,31.7054,31.5985,31.6373,43400.0
2012-06-08 14:55:00,32.55,32.55,32.37,32.37,33700.0,31.6471,31.6471,31.4721,31.4721,33700.0
2012-06-08 15:00:00,32.36,32.45,32.32,32.43,30100.0,31.4623,31.5498,31.4234,31.5304,30100.0
2012-06-08 15:05:00,32.44,32.5,32.39,32.4,20500.0,31.5401,31.5985,31.4915,31.5012,20500.0
2012-06-08 15:10:00,32.39,32.5,32.38,32.42,41000.0,31.4915,31.5985,31.4818,31.5207,41000.0
2012-06-08 15:15:00,32.42,32.49,32.41,32.47,40900.0,31.5207,31.5887,31.5109,31.5693,40900.0
2012-06-08 15:20:00,32.48,32.49,32.43,32.46,38300.0,31.579,31.5887,31.5304,31.5596,38300.0
2012-06-08 15:25:00,32.47,32.52,32.39,32.42,32600.0,31.5693,31.6179,31.4915,31.5207,32600.0
2012-06-08 15:30:00,32.42,32.58,32.42,32.51,40500.0,31.5207,31.6762,31.5207,31.6082,40500.0
2012-06-08 15:35:00,32.5,32.56,32.47,32.54,31100.0,31.5985,31.6568,31.5693,31.6373,31100.0
2012-06-08 15:40:00,32.54,32.59,32.49,32.56,45800.0,31.6373,31.686,31.5887,31.6568,45800.0
2012-06-08 15:45:00,32.57,32.7,32.56,32.67,54800.0,31.6665,31.7929,31.6568,31.7637,54800.0
2012-06-08 15:50:00,32.67,32.69,32.55,32.62,81600.0,31.7637,31.7832,31.6471,31.7151,81600.0
2012-06-08 15:55:00,32.62,32.62,32.5,32.55,196900.0,31.7151,31.7151,31.5985,31.6471,196900.0
2012-06-11 09:30:00,33.05,33.52,32.78,32.78,94100.0,32.1332,32.5902,31.8707,31.8707,94100.0
2012-06-11 09:35:00,32.77,32.95,32.43,32.47,34500.0,31.861,32.036,31.5304,31.5693,34500.0
2012-06-11 09:40:00,32.45,32.62,32.33,32.48,38300.0,31.5498,31.7151,31.4332,31.579,38300.0
2012-06-11 09:45:00,32.44,32.54,32.3,32.49,18200.0,31.5401,31.6373,31.404,31.5887,18200.0
2012-06-11 09:50:00,32.48,32.51,32.3,32.3,55100.0,31.579,31.6082,31.404,31.404,55100.0
2012-06-11 09:55:00,32.32,32.43,32.25,32.25,18600.0,31.4234,31.5304,31.3554,31.3554,18600.0
2012-06-11 10:00:00,32.25,32.27,32.08,32.1,42100.0,31.3554,31.3748,31.1901,31.2095,42100.0
2012-06-11 10:05:00,32.08,32.18,31.78,31.82,42600.0,31.1901,31.2873,30.8984,30.9373,42600.0
2012-06-11 10:10:00,31.82,31.97,31.78,31.86,44600.0,30.9373,31.0832,30.8984,30.9762,44600.0
2012-06-11 10:15:00,31.86,31.97,31.7,31.7,18800.0,30.9762,31.0832,30.8206,30.8206,18800.0
2012-06-11 10:20:00,31.74,31.79,31.64,31.67,35800.0,30.8595,30.9081,30.7623,30.7915,35800.0
2012-06-11 10:25:00,31.64,31.67,31.43,31.49,77100.0,30.7623,30.7915,30.5581,30.6165,77100.0
2012-06-11 10:30:00,31.47,31.5,31.31,31.48,82800.0,30.597,30.6262,30.4415,30.6067,82800.0
2012-06-11 10:35:00,31.45,31.5,31.41,31.48,61700.0,30.5776,30.6262,30.5387,30.6067,61700.0
2012-06-11 10:40:00,31.47,31.58,31.43,31.54,37200.0,30.597,30.704,30.5581,30.6651,37200.0
2012-06-11 10:45:00,31.52,31.52,31.35,31.36,25600.0,30.6456,30.6456,30.4804,30.4901,25600.0
2012-06-11 10:50:00,31.36,31.36,31.0,31.04,47100.0,30.4901,30.4901,30.1401,30.179,47100.0
2012-06-11 10:55:00,31.05,31.13,30.89,31.1,38500.0,30.1887,30.2665,30.0331,30.2373,38500.0
2012-06-11 11:00:00,31.09,31.12,31.0,31.02,71700.0,30.2276,30.2567,30.1401,30.1595,71700.0
2012-06-11 11:05:00,31.04,31.15,31.0,31.15,55000.0,30.179,30.2859,30.1401,30.2859,55000.0
2012-06-11 11:10:00,31.15,31.23,31.08,31.21,56800.0,30.2859,30.3637,30.2178,30.3442,56800.0
2012-06-11 11:15:00,31.23,31.35,31.17,31.25,36200.0,30.3637,30.4804,30.3053,30.3831,36200.0
2012-06-11 11:20:00,31.22,31.35,31.19,31.29,34600.0,30.354,30.4804,30.3248,30.422,34600.0
2012-06-11 11:25:00,31.27,31.33,31.22,31.26,26500.0,30.4026,30.4609,30.354,30.3928,26500.0
2012-06-11 11:30:00,31.24,31.29,31.18,31.29,22500.0,30.3734,30.422,30.3151,30.422,22500.0
2012-06-11 11:35:00,31.3,31.52,31.3,31.52,70900.0,30.4317,30.6456,30.4317,30.6456,70900.0
2012-06-11 11:40:00,31.51,31.51,31.4,31.42,32300.0,30.6359,30.6359,30.529,30.5484,32300.0
2012-06-11 11:45:00,31.42,31.45,31.33,31.42,22000.0,30.5484,30.5776,30.4609,30.5484,22000.0
2012-06-11 11:50:00,31.41,31.45,31.17,31.21,25000.0,30.5387,30.5776,30.3053,30.3442,25000.0
2012-06-11 11:55:00,31.19,31.48,31.1,31.42,34500.0,30.3248,30.6067,30.2373,30.5484,34500.0
2012-06-11 12:00:00,31.43,31.43,31.31,31.35,24400.0,30.5581,30.5581,30.4415,30.4804,24400.0
2012-06-11 12:05:00,31.35,31.42,31.18,31.2,32000.0,30.4804,30.5484,30.3151,30.3345,32000.0
2012-06-11 12:10:00,31.21,31.25,31.0,31.0,34000.0,30.3442,30.3831,30.1401,30.1401,34000.0
2012-06-11 12:15:00,31.0,31.11,31.0,31.11,22000.0,30.1401,30.247,30.1401,30.247,22000.0
2012-06-11 12:20:00,31.12,31.21,30.97,30.98,119600.0,30.2567,30.3442,30.1109,30.1206,119600.0
2012-06-11 12:25:00,30.98,31.0,30.89,30.98,50200.0,30.1206,30.1401,30.0331,30.1206,50200.0
2012-06-11 12:30:00,30.98,31.0,30.91,30.96,33900.0,30.1206,30.1401,30.0526,30.1012,33900.0
2012-06-11 12:35:00,30.97,31.0,30.92,30.98,22300.0,30.1109,30.1401,30.0623,30.1206,22300.0
2012-06-11 12:40:00,30.98,31.0,30.86,30.95,29200.0,30.1206,30.1401,30.0039,30.0914,29200.0
2012-06-11 12:45:00,30.98,31.03,30.95,31.02,33400.0,30.1206,30.1692,30.0914,30.1595,33400.0
2012-06-11 12:50:00,31.0,31.05,30.98,30.98,29900.0,30.1401,30.1887,30.1206,30.1206,29900.0
2012-06-11 12:55:00,30.97,30.97,30.81,30.97,57700.0,30.1109,30.1109,29.9553,30.1109,57700.0
2012-06-11 13:00:00,30.96,31.12,30.96,31.05,43700.0,30.1012,30.2567,30.1012,30.1887,43700.0
2012-06-11 13:05:00,31.05,31.18,31.01,31.15,28200.0,30.1887,30.3151,30.1498,30.2859,28200.0
2012-06-11 13:10:00,31.14,31.16,31.06,31.12,28800.0,30.2762,30.2956,30.1984,30.2567,28800.0
2012-06-11 13:15:00,31.13,31.27,31.13,31.23,49400.0,30.2665,30.4026,30.2665,30.3637,49400.0
2012-06-11 13:20:00,31.23,31.26,31.17,31.19,29800.0,30.3637,30.3928,30.3053,30.3248,29800.0
2012-06-11 13:25:00,31.2,31.28,31.14,31.22,26700.0,30.3345,30.4123,30.2762,30.354,26700.0
2012-06-11 13:30:00,31.24,31.31,31.15,31.25,24800.0,30.3734,30.4415,30.2859,30.3831,24800.0
2012-06-11 13:35:00,31.24,31.29,31.15,31.21,40600.0,30.3734,30.422,30.2859,30.3442,40600.0
2012-06-11 13:40:00,31.18,31.23,31.15,31.15,21900.0,30.3151,30.3637,30.2859,30.2859,21900.0
2012-06-11 13:45:00,31.17,31.27,31.17,31.2,19200.0,30.3053,30.4026,30.3053,30.3345,19200.0
2012-06-11 13:50:00,31.22,31.27,31.18,31.22,17100.0,30.354,30.4026,30.3151,30.354,17100.0
2012-06-11 13:55:00,31.22,31.25,31.16,31.2,16000.0,30.354,30.3831,30.2956,30.3345,16000.0
2012-06-11 14:00:00,31.18,31.18,30.85,30.87,35400.0,30.3151,30.3151,29.9942,30.0137,35400.0
2012-06-11 14:05:00,30.87,31.04,30.87,30.97,18000.0,30.0137,30.179,30.0137,30.1109,18000.0
2012-06-11 14:10:00,30.94,30.96,30.83,30.86,34500.0,30.0817,30.1012,29.9748,30.0039,34500.0
2012-06-11 14:15:00,30.87,30.92,30.71,30.72,20700.0,30.0137,30.0623,29.8581,29.8678,20700.0
2012-06-11 14:20:00,30.73,30.85,30.71,30.81,22900.0,29.8776,29.9942,29.8581,29.9553,22900.0
2012-06-11 14:25:00,30.8,30.8,30.68,30.68,50200.0,29.9456,29.9456,29.8289,29.8289,50200.0
2012-06-11 14:30:00,30.69,30.93,30.62,30.91,26800.0,29.8387,30.072,29.7706,30.0526,26800.0
2012-06-11 14:35:00,30.92,30.93,30.69,30.69,42400.0,30.0623,30.072,29.8387,29.8387,42400.0
2012-06-11 14:40:00,30.7,30.82,30.69,30.8,19000.0,29.8484,29.9651,29.8387,29.9456,19000.0
2012-06-11 14:45:00,30.8,30.8,30.66,30.66,29700.0,29.9456,29.9456,29.8095,29.8095,29700.0
2012-06-11 14:50:00,30.66,30.75,30.59,30.62,28600.0,29.8095,29.897,29.7414,29.7706,28600.0
2012-06-11 14:55:00,30.62,30.86,30.58,30.73,48500.0,29.7706,30.0039,29.7317,29.8776,48500.0
2012-06-11 15:00:00,30.72,30.86,30.72,30.75,66300.0,29.8678,30.0039,29.8678,29.897,66300.0
2012-06-11 15:05:00,30.75,30.84,30.58,30.67,69800.0,29.897,29.9845,29.7317,29.8192,69800.0
2012-06-11 15:10:00,30.64,30.71,30.52,30.6,78000.0,29.79,29.8581,29.6734,29.7512,78000.0
2012-06-11 15:15:00,30.57,30.6,30.48,30.54,76900.0,29.722,29.7512,29.6345,29.6928,76900.0
2012-06-11 15:20:00,30.55,30.59,30.4,30.46,51500.0,29.7025,29.7414,29.5567,29.615,51500.0
2012-06-11 15:25:00,30.46,30.6,30.39,30.6,57900.0,29.615,29.7512,29.547,29.7512,57900.0
2012-06-11 15:30:00,30.59,30.61,30.42,30.43,132000.0,29.7414,29.7609,29.5762,29.5859,132000.0
2012-06-11 15:35:00,30.43,30.5,30.42,30.48,98300.0,29.5859,29.6539,29.5762,29.6345,98300.0
2012-06-11 15:40:00,30.5,30.5,30.46,30.5,732300.0,29.6539,29.6539,29.615,29.6539,732300.0
2012-06-11 15:45:00,30.49,30.54,30.37,30.37,91400.0,29.6442,29.6928,29.5275,29.5275,91400.0
2012-06-11 15:50:00,30.36,30.4,30.2,30.23,163600.0,29.5178,29.5567,29.3623,29.3914,163600.0
2012-06-11 15:55:00,30.23,30.24,30.13,30.18,214800.0,29.3914,29.4011,29.2942,29.3428,214800.0
2012-06-12 09:30:00,30.66,31.51,30.66,31.51,202200.0,29.8095,30.6359,29.8095,30.6359,202200.0
2012-06-12 09:35:00,31.5,31.79,31.4,31.75,225000.0,30.6262,30.9081,30.529,30.8693,225000.0
2012-06-12 09:40:00,31.74,32.28,31.65,31.73,222700.0,30.8595,31.3846,30.772,30.8498,222700.0
2012-06-12 09:45:00,31.76,31.81,31.51,31.65,101300.0,30.879,30.9276,30.6359,30.772,101300.0
2012-06-12 09:50:00,31.69,32.04,31.68,31.96,68800.0,30.8109,31.1512,30.8012,31.0734,68800.0
2012-06-12 09:55:00,31.97,32.05,31.88,31.98,76800.0,31.0832,31.1609,30.9957,31.0929,76800.0
2012-06-12 10:00:00,31.98,32.23,31.92,32.05,109400.0,31.0929,31.3359,31.0345,31.1609,109400.0
2012-06-12 10:05:00,32.05,32.12,31.6,31.67,76200.0,31.1609,31.229,30.7234,30.7915,76200.0
2012-06-12 10:10:00,31.67,31.67,31.5,31.5,96700.0,30.7915,30.7915,30.6262,30.6262,96700.0
2012-06-12 10:15:00,31.52,31.82,31.48,31.62,102600.0,30.6456,30.9373,30.6067,30.7429,102600.0
2012-06-12 10:20:00,31.63,31.65,31.53,31.53,48600.0,30.7526,30.772,30.6554,30.6554,48600.0
2012-06-12 10:25:00,31.53,31.69,31.5,31.64,51800.0,30.6554,30.8109,30.6262,30.7623,51800.0
2012-06-12 10:30:00,31.63,31.66,31.52,31.66,54200.0,30.7526,30.7818,30.6456,30.7818,54200.0
2012-06-12 10:35:00,31.66,31.8,31.65,31.66,37900.0,30.7818,30.9179,30.772,30.7818,37900.0
2012-06-12 10:40:00,31.66,32.01,31.64,31.93,48900.0,30.7818,31.122,30.7623,31.0443,48900.0
2012-06-12 10:45:00,31.93,32.07,31.89,32.07,54800.0,31.0443,31.1804,31.0054,31.1804,54800.0
2012-06-12 10:50:00,32.07,32.18,32.06,32.18,50900.0,31.1804,31.2873,31.1707,31.2873,50900.0
2012-06-12 10:55:00,32.17,32.21,32.07,32.09,139600.0,31.2776,31.3165,31.1804,31.1998,139600.0
2012-06-12 11:00:00,32.07,32.43,32.07,32.43,67100.0,31.1804,31.5304,31.1804,31.5304,67100.0
2012-06-12 11:05:00,32.43,32.58,32.4,32.48,51800.0,31.5304,31.6762,31.5012,31.579,51800.0
2012-06-12 11:10:00,32.48,32.73,32.47,32.61,74700.0,31.579,31.8221,31.5693,31.7054,74700.0
2012-06-12 11:15:00,32.63,32.7,32.41,32.44,134300.0,31.7248,31.7929,31.5109,31.5401,134300.0
2012-06-12 11:20:00,32.42,32.67,32.35,32.62,71400.0,31.5207,31.7637,31.4526,31.7151,71400.0
2012-06-12 11:25:00,32.63,32.74,32.58,32.64,47400.0,31.7248,31.8318,31.6762,31.7346,47400.0
2012-06-12 11:30:00,32.63,32.72,32.52,32.55,85600.0,31.7248,31.8123,31.6179,31.6471,85600.0
2012-06-12 11:35:00,32.55,32.55,32.45,32.49,29000.0,31.6471,31.6471,31.5498,31.5887,29000.0
2012-06-12 11:40:00,32.5,32.52,32.44,32.52,547800.0,31.5985,31.6179,31.5401,31.6179,547800.0
2012-06-12 11:45:00,32.52,32.54,32.5,32.53,37200.0,31.6179,31.6373,31.5985,31.6276,37200.0
2012-06-12 11:50:00,32.53,32.54,32.22,32.23,36600.0,31.6276,31.6373,31.3262,31.3359,36600.0
2012-06-12 11:55:00,32.24,32.25,32.05,32.1,45800.0,31.3457,31.3554,31.1609,31.2095,45800.0
2012-06-12 12:00:00,32.12,32.25,32.12,32.24,60500.0,31.229,31.3554,31.229,31.3457,60500.0
2012-06-12 12:05:00,32.24,32.24,31.94,32.05,105200.0,31.3457,31.3457,31.054,31.1609,105200.0
2012-06-12 12:10:00,32.05,32.11,31.91,31.95,168300.0,31.1609,31.2193,31.0248,31.0637,168300.0
2012-06-12 12:15:00,31.94,32.04,31.84,32.03,26900.0,31.054,31.1512,30.9568,31.1415,26900.0
2012-06-12 12:20:00,32.05,32.17,31.99,32.1,16400.0,31.1609,31.2776,31.1026,31.2095,16400.0
2012-06-12 12:25:00,32.09,32.09,31.95,31.95,9300.0,31.1998,31.1998,31.0637,31.0637,9300.0
2012-06-12 12:30:00,31.99,32.0,31.92,31.96,12400.0,31.1026,31.1123,31.0345,31.0734,12400.0
2012-06-12 12:35:00,31.93,32.14,31.92,32.08,13700.0,31.0443,31.2484,31.0345,31.1901,13700.0
2012-06-12 12:40:00,32.1,32.13,32.02,32.12,10000.0,31.2095,31.2387,31.1318,31.229,10000.0
2012-06-12 12:45:00,32.11,32.18,32.08,32.18,8900.0,31.2193,31.2873,31.1901,31.2873,8900.0
2012-06-12 12:50:00,32.15,32.18,31.96,31.97,15800.0,31.2582,31.2873,31.0734,31.0832,15800.0
2012-06-12 12:55:00,31.97,32.0,31.91,31.99,12500.0,31.0832,31.1123,31.0248,31.1026,12500.0
2012-06-12 13:00:00,32.01,32.01,31.94,31.94,9900.0,31.122,31.122,31.054,31.054,9900.0
2012-06-12 13:05:00,31.95,32.04,31.94,32.04,14300.0,31.0637,31.1512,31.054,31.1512,14300.0
2012-06-12 13:10:00,32.04,32.29,32.02,32.18,25900.0,31.1512,31.3943,31.1318,31.2873,25900.0
2012-06-12 13:15:00,32.18,32.23,32.11,32.15,9500.0,31.2873,31.3359,31.2193,31.2582,9500.0
2012-06-12 13:20:00,32.18,32.23,32.03,32.05,29200.0,31.2873,31.3359,31.1415,31.1609,29200.0
2012-06-12 13:25:00,32.07,32.07,31.96,31.99,25900.0,31.1804,31.1804,31.0734,31.1026,25900.0
2012-06-12 13:30:00,31.99,32.06,31.98,32.03,19400.0,31.1026,31.1707,31.0929,31.1415,19400.0
2012-06-12 13:35:00,32.03,32.13,32.02,32.1,25300.0,31.1415,31.2387,31.1318,31.2095,25300.0
2012-06-12 13:40:00,32.12,32.16,32.05,32.05,10100.0,31.229,31.2679,31.1609,31.1609,10100.0
2012-06-12 13:45:00,32.08,32.13,31.98,31.99,37300.0,31.1901,31.2387,31.0929,31.1026,37300.0
2012-06-12 13:50:00,32.02,32.12,31.99,32.02,27100.0,31.1318,31.229,31.1026,31.1318,27100.0
2012-06-12 13:55:00,32.03,32.05,31.99,32.01,30400.0,31.1415,31.1609,31.1026,31.122,30400.0
2012-06-12 14:00:00,32.01,32.16,31.99,32.14,29600.0,31.122,31.2679,31.1026,31.2484,29600.0
2012-06-12 14:05:00,32.1,32.16,32.03,32.11,13300.0,31.2095,31.2679,31.1415,31.2193,13300.0
2012-06-12 14:10:00,32.08,32.1,32.01,32.05,15300.0,31.1901,31.2095,31.122,31.1609,15300.0
2012-06-12 14:15:00,32.08,32.12,32.02,32.09,16300.0,31.1901,31.229,31.1318,31.1998,16300.0
2012-06-12 14:20:00,32.07,32.07,31.93,31.98,47200.0,31.1804,31.1804,31.0443,31.0929,47200.0
2012-06-12 14:25:00,31.99,32.0,31.9,31.92,47300.0,31.1026,31.1123,31.0151,31.0345,47300.0
2012-06-12 14:30:00,31.92,32.16,31.92,32.15,64500.0,31.0345,31.2679,31.0345,31.2582,64500.0
2012-06-12 14:35:00,32.16,32.2,32.01,32.18,26300.0,31.2679,31.3068,31.122,31.2873,26300.0
2012-06-12 14:40:00,32.19,32.3,32.13,32.28,25400.0,31.2971,31.404,31.2387,31.3846,25400.0
2012-06-12 14:45:00,32.27,32.28,32.15,32.28,52600.0,31.3748,31.3846,31.2582,31.3846,52600.0
2012-06-12 14:50:00,32.29,32.29,32.04,32.09,22800.0,31.3943,31.3943,31.1512,31.1998,22800.0
2012-06-12 14:55:00,32.04,32.09,31.99,32.09,28700.0,31.1512,31.1998,31.1026,31.1998,28700.0
2012-06-12 15:00:00,32.09,32.16,32.07,32.08,18400.0,31.1998,31.2679,31.1804,31.1901,18400.0
2012-06-12 15:05:00,32.08,32.12,32.04,32.11,20900.0,31.1901,31.229,31.1512,31.2193,20900.0
2012-06-12 15:10:00,32.11,32.18,32.0,32.02,76300.0,31.2193,31.2873,31.1123,31.1318,76300.0
2012-06-12 15:15:00,32.04,32.04,31.95,31.98,34900.0,31.1512,31.1512,31.0637,31.0929,34900.0
2012-06-12 15:20:00,31.98,32.06,31.86,32.04,53500.0,31.0929,31.1707,30.9762,31.1512,53500.0
2012-06-12 15:25:00,32.04,32.14,32.01,32.1,37100.0,31.1512,31.2484,31.122,31.2095,37100.0
2012-06-12 15:30:00,32.1,32.12,31.97,32.0,34500.0,31.2095,31.229,31.0832,31.1123,34500.0
2012-06-12 15:35:00,32.01,32.12,31.98,32.1,40900.0,31.122,31.229,31.0929,31.2095,40900.0
2012-06-12 15:40:00,32.1,32.3,32.08,32.19,47500.0,31.2095,31.404,31.1901,31.2971,47500.0
2012-06-12 15:45:00,32.19,32.26,32.17,32.2,77800.0,31.2971,31.3651,31.2776,31.3068,77800.0
2012-06-12 15:50:00,32.2,32.34,32.18,32.29,170100.0,31.3068,31.4429,31.2873,31.3943,170100.0
2012-06-12 15:55:00,32.28,32.32,32.23,32.32,238700.0,31.3846,31.4234,31.3359,31.4234,238700.0
2012-06-13 09:30:00,31.98,31.99,31.62,31.84,88400.0,31.0929,31.1026,30.7429,30.9568,88400.0
2012-06-13 09:35:00,31.82,31.83,31.54,31.61,19700.0,30.9373,30.947,30.6651,30.7331,19700.0
2012-06-13 09:40:00,31.61,31.83,31.38,31.83,33800.0,30.7331,30.947,30.5095,30.947,33800.0
2012-06-13 09:45:00,31.78,31.78,31.58,31.73,18800.0,30.8984,30.8984,30.704,30.8498,18800.0
2012-06-13 09:50:00,31.8,31.8,31.5,31.56,54900.0,30.9179,30.9179,30.6262,30.6845,54900.0
2012-06-13 09:55:00,31.56,31.62,31.38,31.51,27700.0,30.6845,30.7429,30.5095,30.6359,27700.0
2012-06-13 10:00:00,31.42,31.72,31.41,31.69,28600.0,30.5484,30.8401,30.5387,30.8109,28600.0
2012-06-13 10:05:00,31.7,31.8,31.62,31.73,63600.0,30.8206,30.9179,30.7429,30.8498,63600.0
2012-06-13 10:10:00,31.74,31.94,31.74,31.93,20400.0,30.8595,31.054,30.8595,31.0443,20400.0
2012-06-13 10:15:00,31.93,32.13,31.91,32.11,51900.0,31.0443,31.2387,31.0248,31.2193,51900.0
2012-06-13 10:20:00,32.12,32.19,31.89,31.93,49100.0,31.229,31.2971,31.0054,31.0443,49100.0
2012-06-13 10:25:00,31.91,32.03,31.79,32.02,27400.0,31.0248,31.1415,30.9081,31.1318,27400.0
2012-06-13 10:30:00,32.02,32.28,32.02,32.24,63700.0,31.1318,31.3846,31.1318,31.3457,63700.0
2012-06-13 10:35:00,32.24,32.45,32.16,32.36,53600.0,31.3457,31.5498,31.2679,31.4623,53600.0
2012-06-13 10:40:00,32.39,32.49,32.24,32.42,52500.0,31.4915,31.5887,31.3457,31.5207,52500.0
2012-06-13 10:45:00,32.44,32.47,32.22,32.29,61700.0,31.5401,31.5693,31.3262,31.3943,61700.0
2012-06-13 10:50:00,32.31,32.37,32.28,32.33,17200.0,31.4137,31.4721,31.3846,31.4332,17200.0
2012-06-13 10:55:00,32.34,32.59,32.34,32.54,39900.0,31.4429,31.686,31.4429,31.6373,39900.0
2012-06-13 11:00:00,32.54,32.54,32.32,32.35,35200.0,31.6373,31.6373,31.4234,31.4526,35200.0
2012-06-13 11:05:00,32.35,32.35,32.08,32.25,47800.0,31.4526,31.4526,31.1901,31.3554,47800.0
2012-06-13 11:10:00,32.26,32.3,32.2,32.29,15700.0,31.3651,31.404,31.3068,31.3943,15700.0
2012-06-13 11:15:00,32.28,32.34,32.2,32.24,18400.0,31.3846,31.4429,31.3068,31.3457,18400.0
2012-06-13 11:20:00,32.24,32.38,32.24,32.38,20000.0,31.3457,31.4818,31.3457,31.4818,20000.0
2012-06-13 11:25:00,32.39,32.4,32.32,32.34,24500.0,31.4915,31.5012,31.4234,31.4429,24500.0
2012-06-13 11:30:00,32.33,32.34,32.21,32.34,25600.0,31.4332,31.4429,31.3165,31.4429,25600.0
2012-06-13 11:35:00,32.34,32.36,32.25,32.27,17800.0,31.4429,31.4623,31.3554,31.3748,17800.0
2012-06-13 11:40:00,32.26,32.32,32.25,32.26,30100.0,31.3651,31.4234,31.3554,31.3651,30100.0
2012-06-13 11:45:00,32.27,32.4,32.25,32.36,84100.0,31.3748,31.5012,31.3554,31.4623,84100.0
2012-06-13 11:50:00,32.36,32.4,32.3,32.34,58300.0,31.4623,31.5012,31.404,31.4429,58300.0
2012-06-13 11:55:00,32.32,32.35,32.3,32.32,36900.0,31.4234,31.4526,31.404,31.4234,36900.0
2012-06-13 12:00:00,32.31,32.37,32.3,32.31,36700.0,31.4137,31.4721,31.404,31.4137,36700.0
2012-06-13 12:05:00,32.31,32.31,32.03,32.12,15400.0,31.4137,31.4137,31.1415,31.229,15400.0
2012-06-13 12:10:00,32.12,32.22,32.08,32.18,37500.0,31.229,31.3262,31.1901,31.2873,37500.0
2012-06-13 12:15:00,32.17,32.2,32.13,32.2,32600.0,31.2776,31.3068,31.2387,31.3068,32600.0
2012-06-13 12:20:00,32.2,32.22,32.19,32.22,8900.0,31.3068,31.3262,31.2971,31.3262,8900.0
2012-06-13 12:25:00,32.21,32.22,32.15,32.22,63100.0,31.3165,31.3262,31.2582,31.3262,63100.0
2012-06-13 12:30:00,32.22,32.41,32.19,32.37,22800.0,31.3262,31.5109,31.2971,31.4721,22800.0
2012-06-13 12:35:00,32.37,32.5,32.36,32.48,14800.0,31.4721,31.5985,31.4623,31.579,14800.0
2012-06-13 12:40:00,32.5,32.56,32.47,32.47,22800.0,31.5985,31.6568,31.5693,31.5693,22800.0
2012-06-13 12:45:00,32.47,32.56,32.47,32.55,44800.0,31.5693,31.6568,31.5693,31.6471,44800.0
2012-06-13 12:50:00,32.55,32.55,32.45,32.49,12900.0,31.6471,31.6471,31.5498,31.5887,12900.0
2012-06-13 12:55:00,32.5,32.53,32.43,32.46,10500.0,31.5985,31.6276,31.5304,31.5596,10500.0
2012-06-13 13:00:00,32.47,32.63,32.47,32.59,53400.0,31.5693,31.7248,31.5693,31.686,53400.0
2012-06-13 13:05:00,32.58,32.69,32.55,32.68,28600.0,31.6762,31.7832,31.6471,31.7735,28600.0
2012-06-13 13:10:00,32.67,32.67,32.54,32.61,57000.0,31.7637,31.7637,31.6373,31.7054,57000.0
2012-06-13 13:15:00,32.61,32.62,32.51,32.57,41100.0,31.7054,31.7151,31.6082,31.6665,41100.0
2012-06-13 13:20:00,32.57,32.58,32.45,32.46,24200.0,31.6665,31.6762,31.5498,31.5596,24200.0
2012-06-13 13:25:00,32.47,32.64,32.43,32.61,36500.0,31.5693,31.7346,31.5304,31.7054,36500.0
2012-06-13 13:30:00,32.61,32.64,32.56,32.64,21100.0,31.7054,31.7346,31.6568,31.7346,21100.0
2012-06-13 13:35:00,32.63,32.63,32.5,32.58,27300.0,31.7248,31.7248,31.5985,31.6762,27300.0
2012-06-13 13:40:00,32.57,32.58,32.52,32.53,53900.0,31.6665,31.6762,31.6179,31.6276,53900.0
2012-06-13 13:45:00,32.54,32.59,32.5,32.53,65800.0,31.6373,31.686,31.5985,31.6276,65800.0
2012-06-13 13:50:00,32.53,32.55,32.42,32.42,45000.0,31.6276,31.6471,31.5207,31.5207,45000.0
2012-06-13 13:55:00,32.43,32.43,32.2,32.23,24600.0,31.5304,31.5304,31.3068,31.3359,24600.0
2012-06-13 14:00:00,32.24,32.25,32.18,32.19,24000.0,31.3457,31.3554,31.2873,31.2971,24000.0
2012-06-13 14:05:00,32.2,32.27,32.19,32.2,11300.0,31.3068,31.3748,31.2971,31.3068,11300.0
2012-06-13 14:10:00,32.2,32.2,32.09,32.15,16300.0,31.3068,31.3068,31.1998,31.2582,16300.0
2012-06-13 14:15:00,32.14,32.19,32.11,32.14,8100.0,31.2484,31.2971,31.2193,31.2484,8100.0
2012-06-13 14:20:00,32.12,32.19,32.07,32.13,12100.0,31.229,31.2971,31.1804,31.2387,12100.0
2012-06-13 14:25:00,32.12,32.15,32.05,32.09,10100.0,31.229,31.2582,31.1609,31.1998,10100.0
2012-06-13 14:30:00,32.08,32.14,31.96,32.09,24800.0,31.1901,31.2484,31.0734,31.1998,24800.0
2012-06-13 14:35:00,32.09,32.12,32.0,32.05,17900.0,31.1998,31.229,31.1123,31.1609,17900.0
2012-06-13 14:40:00,32.05,32.09,31.92,31.94,23200.0,31.1609,31.1998,31.0345,31.054,23200.0
2012-06-13 14:45:00,31.92,32.05,31.86,32.05,58100.0,31.0345,31.1609,30.9762,31.1609,58100.0
2012-06-13 14:50:00,32.05,32.16,32.01,32.01,32500.0,31.1609,31.2679,31.122,31.122,32500.0
2012-06-13 14:55:00,32.04,32.09,31.97,32.06,81900.0,31.1512,31.1998,31.0832,31.1707,81900.0
2012-06-13 15:00:00,32.04,32.11,31.98,32.01,56400.0,31.1512,31.2193,31.0929,31.122,56400.0
2012-06-13 15:05:00,32.0,32.09,31.98,32.01,48300.0,31.1123,31.1998,31.0929,31.122,48300.0
2012-06-13 15:10:00,32.01,32.02,31.87,31.87,55200.0,31.122,31.1318,30.9859,30.9859,55200.0
2012-06-13 15:15:00,31.87,31.88,31.57,31.57,71100.0,30.9859,30.9957,30.6943,30.6943,71100.0
2012-06-13 15:20:00,31.58,31.63,31.37,31.51,66000.0,30.704,30.7526,30.4998,30.6359,66000.0
2012-06-13 15:25:00,31.54,31.54,31.47,31.47,66500.0,30.6651,30.6651,30.597,30.597,66500.0
2012-06-13 15:30:00,31.47,31.61,31.41,31.59,57600.0,30.597,30.7331,30.5387,30.7137,57600.0
2012-06-13 15:35:00,31.59,31.69,31.58,31.64,44500.0,30.7137,30.8109,30.704,30.7623,44500.0
2012-06-13 15:40:00,31.62,31.62,31.45,31.5,51300.0,30.7429,30.7429,30.5776,30.6262,51300.0
2012-06-13 15:45:00,31.49,31.56,31.36,31.39,143800.0,30.6165,30.6845,30.4901,30.5192,143800.0
2012-06-13 15:50:00,31.4,31.57,31.36,31.5,51600.0,30.529,30.6943,30.4901,30.6262,51600.0
2012-06-13 15:55:00,31.51,31.71,31.5,31.69,132000.0,30.6359,30.8304,30.6262,30.8109,132000.0
2012-06-14 09:30:00,31.64,32.0,31.62,31.94,74100.0,30.7623,31.1123,30.7429,31.054,74100.0
2012-06-14 09:35:00,31.89,32.17,31.87,31.97,182600.0,31.0054,31.2776,30.9859,31.0832,182600.0
2012-06-14 09:40:00,31.97,31.99,31.76,31.99,21100.0,31.0832,31.1026,30.879,31.1026,21100.0
2012-06-14 09:45:00,31.96,32.12,31.88,32.09,27400.0,31.0734,31.229,30.9957,31.1998,27400.0
2012-06-14 09:50:00,32.06,32.28,32.06,32.24,58800.0,31.1707,31.3846,31.1707,31.3457,58800.0
2012-06-14 09:55:00,32.24,32.57,32.24,32.54,54000.0,31.3457,31.6665,31.3457,31.6373,54000.0
2012-06-14 10:00:00,32.52,32.89,32.5,32.77,56800.0,31.6179,31.9776,31.5985,31.861,56800.0
2012-06-14 10:05:00,32.77,32.81,32.71,32.73,28100.0,31.861,31.8999,31.8026,31.8221,28100.0
2012-06-14 10:10:00,32.74,32.8,32.65,32.7,41000.0,31.8318,31.8901,31.7443,31.7929,41000.0
2012-06-14 10:15:00,32.68,32.68,32.51,32.6,20300.0,31.7735,31.7735,31.6082,31.6957,20300.0
2012-06-14 10:20:00,32.6,32.61,32.49,32.59,34400.0,31.6957,31.7054,31.5887,31.686,34400.0
2012-06-14 10:25:00,32.58,32.63,32.54,32.56,26500.0,31.6762,31.7248,31.6373,31.6568,26500.0
2012-06-14 10:30:00,32.56,32.7,32.51,32.67,23300.0,31.6568,31.7929,31.6082,31.7637,23300.0
2012-06-14 10:35:00,32.66,32.78,32.66,32.75,15300.0,31.754,31.8707,31.754,31.8415,15300.0
2012-06-14 10:40:00,32.78,32.97,32.76,32.88,34600.0,31.8707,32.0554,31.8512,31.9679,34600.0
2012-06-14 10:45:00,32.87,32.93,32.82,32.92,25300.0,31.9582,32.0165,31.9096,32.0068,25300.0
2012-06-14 10:50:00,32.91,33.0,32.91,32.98,22200.0,31.9971,32.0846,31.9971,32.0651,22200.0
2012-06-14 10:55:00,33.0,33.13,32.97,32.99,28400.0,32.0846,32.211,32.0554,32.0749,28400.0
2012-06-14 11:00:00,32.99,33.02,32.93,32.97,21100.0,32.0749,32.104,32.0165,32.0554,21100.0
2012-06-14 11:05:00,33.03,33.03,32.86,32.96,11300.0,32.1138,32.1138,31.9485,32.0457,11300.0
2012-06-14 11:10:00,32.96,32.98,32.87,32.93,11600.0,32.0457,32.0651,31.9582,32.0165,11600.0
2012-06-14 11:15:00,32.94,32.99,32.86,32.97,17300.0,32.0262,32.0749,31.9485,32.0554,17300.0
2012-06-14 11:20:00,32.99,32.99,32.89,32.93,59800.0,32.0749,32.0749,31.9776,32.0165,59800.0
2012-06-14 11:25:00,32.95,32.99,32.91,32.91,24500.0,32.036,32.0749,31.9971,31.9971,24500.0
2012-06-14 11:30:00,32.91,33.01,32.87,32.9,20800.0,31.9971,32.0943,31.9582,31.9874,20800.0
2012-06-14 11:35:00,32.89,32.91,32.82,32.9,10500.0,31.9776,31.9971,31.9096,31.9874,10500.0
2012-06-14 11:40:00,32.93,32.93,32.78,32.82,8600.0,32.0165,32.0165,31.8707,31.9096,8600.0
2012-06-14 11:45:00,32.85,32.89,32.85,32.86,7400.0,31.9387,31.9776,31.9387,31.9485,7400.0
2012-06-14 11:50:00,32.85,32.87,32.8,32.8,9200.0,31.9387,31.9582,31.8901,31.8901,9200.0
2012-06-14 11:55:00,32.81,32.82,32.67,32.67,19600.0,31.8999,31.9096,31.7637,31.7637,19600.0
2012-06-14 12:00:00,32.66,32.87,32.66,32.86,27400.0,31.754,31.9582,31.754,31.9485,27400.0
2012-06-14 12:05:00,32.86,32.91,32.85,32.89,16200.0,31.9485,31.9971,31.9387,31.9776,16200.0
2012-06-14 12:10:00,32.87,32.99,32.87,32.9,16400.0,31.9582,32.0749,31.9582,31.9874,16400.0
2012-06-14 12:15:00,32.91,32.99,32.9,32.99,30100.0,31.9971,32.0749,31.9874,32.0749,30100.0
2012-06-14 12:20:00,32.98,32.98,32.95,32.98,9700.0,32.0651,32.0651,32.036,32.0651,9700.0
2012-06-14 12:25:00,32.99,33.04,32.95,32.99,17500.0,32.0749,32.1235,32.036,32.0749,17500.0
2012-06-14 12:30:00,32.99,32.99,32.92,32.94,15100.0,32.0749,32.0749,32.0068,32.0262,15100.0
2012-06-14 12:35:00,32.95,32.97,32.92,32.93,8900.0,32.036,32.0554,32.0068,32.0165,8900.0
2012-06-14 12:40:00,32.94,33.0,32.91,32.98,13800.0,32.0262,32.0846,31.9971,32.0651,13800.0
2012-06-14 12:45:00,32.97,33.08,32.91,33.05,17300.0,32.0554,32.1624,31.9971,32.1332,17300.0
2012-06-14 12:50:00,33.03,33.05,32.93,32.97,14300.0,32.1138,32.1332,32.0165,32.0554,14300.0
2012-06-14 12:55:00,32.96,32.99,32.9,32.91,15000.0,32.0457,32.0749,31.9874,31.9971,15000.0
2012-06-14 13:00:00,32.9,32.98,32.88,32.97,20300.0,31.9874,32.0651,31.9679,32.0554,20300.0
2012-06-14 13:05:00,32.98,32.99,32.95,32.95,9500.0,32.0651,32.0749,32.036,32.036,9500.0
2012-06-14 13:10:00,32.95,33.07,32.92,32.97,25300.0,32.036,32.1526,32.0068,32.0554,25300.0
2012-06-14 13:15:00,32.96,32.97,32.92,32.97,17400.0,32.0457,32.0554,32.0068,32.0554,17400.0
2012-06-14 13:20:00,32.97,32.97,32.8,32.8,20400.0,32.0554,32.0554,31.8901,31.8901,20400.0
2012-06-14 13:25:00,32.8,32.82,32.71,32.77,29800.0,31.8901,31.9096,31.8026,31.861,29800.0
2012-06-14 13:30:00,32.77,32.91,32.74,32.88,18500.0,31.861,31.9971,31.8318,31.9679,18500.0
2012-06-14 13:35:00,32.86,32.91,32.81,32.87,14000.0,31.9485,31.9971,31.8999,31.9582,14000.0
2012-06-14 13:40:00,32.88,32.88,32.75,32.8,12200.0,31.9679,31.9679,31.8415,31.8901,12200.0
2012-06-14 13:45:00,32.81,32.81,32.69,32.76,20700.0,31.8999,31.8999,31.7832,31.8512,20700.0
2012-06-14 13:50:00,32.77,32.82,32.76,32.82,14200.0,31.861,31.9096,31.8512,31.9096,14200.0
2012-06-14 13:55:00,32.81,32.86,32.79,32.8,14700.0,31.8999,31.9485,31.8804,31.8901,14700.0
2012-06-14 14:00:00,32.8,32.88,32.79,32.83,16200.0,31.8901,31.9679,31.8804,31.9193,16200.0
2012-06-14 14:05:00,32.83,32.92,32.81,32.85,7000.0,31.9193,32.0068,31.8999,31.9387,7000.0
2012-06-14 14:10:00,32.88,32.88,32.81,32.85,12600.0,31.9679,31.9679,31.8999,31.9387,12600.0
2012-06-14 14:15:00,32.88,32.93,32.85,32.9,19100.0,31.9679,32.0165,31.9387,31.9874,19100.0
2012-06-14 14:20:00,32.9,32.9,32.82,32.84,27600.0,31.9874,31.9874,31.9096,31.929,27600.0
2012-06-14 14:25:00,32.84,32.85,32.75,32.75,43400.0,31.929,31.9387,31.8415,31.8415,43400.0
2012-06-14 14:30:00,32.76,32.76,32.64,32.66,23300.0,31.8512,31.8512,31.7346,31.754,23300.0
2012-06-14 14:35:00,32.66,32.71,32.65,32.69,12400.0,31.754,31.8026,31.7443,31.7832,12400.0
2012-06-14 14:40:00,32.7,32.75,32.65,32.75,19100.0,31.7929,31.8415,31.7443,31.8415,19100.0
2012-06-14 14:45:00,32.75,32.75,32.65,32.65,15200.0,31.8415,31.8415,31.7443,31.7443,15200.0
2012-06-14 14:50:00,32.67,32.7,32.65,32.65,35300.0,31.7637,31.7929,31.7443,31.7443,35300.0
2012-06-14 14:55:00,32.64,32.64,32.41,32.45,29500.0,31.7346,31.7346,31.5109,31.5498,29500.0
2012-06-14 15:00:00,32.4,32.54,32.38,32.48,21800.0,31.5012,31.6373,31.4818,31.579,21800.0
2012-06-14 15:05:00,32.49,33.39,32.49,33.3,134800.0,31.5887,32.4638,31.5887,32.3763,134800.0
2012-06-14 15:10:00,33.34,33.35,33.15,33.25,89400.0,32.4152,32.4249,32.2304,32.3276,89400.0
2012-06-14 15:15:00,33.25,33.34,32.97,33.0,88600.0,32.3276,32.4152,32.0554,32.0846,88600.0
2012-06-14 15:20:00,33.0,33.08,32.71,32.71,75900.0,32.0846,32.1624,31.8026,31.8026,75900.0
2012-06-14 15:25:00,32.69,32.84,32.66,32.78,56500.0,31.7832,31.929,31.754,31.8707,56500.0
2012-06-14 15:30:00,32.77,32.92,32.74,32.9,65500.0,31.861,32.0068,31.8318,31.9874,65500.0
2012-06-14 15:35:00,32.89,33.16,32.89,33.11,69300.0,31.9776,32.2401,31.9776,32.1915,69300.0
2012-06-14 15:40:00,33.08,33.14,32.93,32.98,97100.0,32.1624,32.2207,32.0165,32.0651,97100.0
2012-06-14 15:45:00,32.98,33.23,32.97,33.17,93400.0,32.0651,32.3082,32.0554,32.2499,93400.0
2012-06-14 15:50:00,33.19,33.22,33.08,33.11,126100.0,32.2693,32.2985,32.1624,32.1915,126100.0
2012-06-14 15:55:00,33.12,33.13,33.01,33.05,167500.0,32.2013,32.211,32.0943,32.1332,167500.0
2012-06-15 09:30:00,33.57,33.62,33.24,33.51,366300.0,32.6388,32.6874,32.3179,32.5804,366300.0
2012-06-15 09:35:00,33.51,33.58,33.43,33.5,39200.0,32.5804,32.6485,32.5027,32.5707,39200.0
2012-06-15 09:40:00,33.51,33.89,33.46,33.89,76300.0,32.5804,32.9499,32.5318,32.9499,76300.0
2012-06-15 09:45:00,33.89,33.92,33.66,33.66,39400.0,32.9499,32.9791,32.7263,32.7263,39400.0
2012-06-15 09:50:00,33.67,33.79,33.52,33.52,25800.0,32.736,32.8527,32.5902,32.5902,25800.0
2012-06-15 09:55:00,33.52,33.63,33.43,33.48,60800.0,32.5902,32.6971,32.5027,32.5513,60800.0
2012-06-15 10:00:00,33.51,33.58,33.48,33.54,55100.0,32.5804,32.6485,32.5513,32.6096,55100.0
2012-06-15 10:05:00,33.55,33.58,33.52,33.56,41000.0,32.6193,32.6485,32.5902,32.629,41000.0
2012-06-15 10:10:00,33.56,33.87,33.54,33.85,41400.0,32.629,32.9304,32.6096,32.911,41400.0
2012-06-15 10:15:00,33.85,33.87,33.73,33.79,41300.0,32.911,32.9304,32.7943,32.8527,41300.0
2012-06-15 10:20:00,33.79,33.8,33.49,33.54,119400.0,32.8527,32.8624,32.561,32.6096,119400.0
2012-06-15 10:25:00,33.55,33.62,33.48,33.62,33600.0,32.6193,32.6874,32.5513,32.6874,33600.0
2012-06-15 10:30:00,33.66,33.73,33.53,33.64,27200.0,32.7263,32.7943,32.5999,32.7068,27200.0
2012-06-15 10:35:00,33.61,33.69,33.57,33.62,19700.0,32.6777,32.7554,32.6388,32.6874,19700.0
2012-06-15 10:40:00,33.64,33.67,33.53,33.59,11700.0,32.7068,32.736,32.5999,32.6582,11700.0
2012-06-15 10:45:00,33.59,33.89,33.56,33.85,23700.0,32.6582,32.9499,32.629,32.911,23700.0
2012-06-15 10:50:00,33.79,33.87,33.72,33.87,14900.0,32.8527,32.9304,32.7846,32.9304,14900.0
2012-06-15 10:55:00,33.84,34.08,33.84,34.02,74300.0,32.9013,33.1346,32.9013,33.0763,74300.0
2012-06-15 11:00:00,34.0,34.2,34.0,34.03,53400.0,33.0568,33.2513,33.0568,33.086,53400.0
2012-06-15 11:05:00,34.02,34.28,34.01,34.28,47000.0,33.0763,33.3291,33.0666,33.3291,47000.0
2012-06-15 11:10:00,34.28,34.38,34.25,34.29,37500.0,33.3291,33.4263,33.2999,33.3388,37500.0
2012-06-15 11:15:00,34.29,34.45,34.25,34.45,50300.0,33.3388,33.4944,33.2999,33.4944,50300.0
2012-06-15 11:20:00,34.45,34.46,34.37,34.41,35800.0,33.4944,33.5041,33.4166,33.4555,35800.0
2012-06-15 11:25:00,34.39,34.42,34.35,34.39,56700.0,33.436,33.4652,33.3971,33.436,56700.0
2012-06-15 11:30:00,34.4,34.44,34.33,34.4,87400.0,33.4457,33.4846,33.3777,33.4457,87400.0
2012-06-15 11:35:00,34.36,34.44,34.36,34.4,23400.0,33.4069,33.4846,33.4069,33.4457,23400.0
2012-06-15 11:40:00,34.42,34.44,34.38,34.39,29000.0,33.4652,33.4846,33.4263,33.436,29000.0
2012-06-15 11:45:00,34.41,34.44,34.38,34.4,37600.0,33.4555,33.4846,33.4263,33.4457,37600.0
2012-06-15 11:50:00,34.41,34.46,34.39,34.4,26700.0,33.4555,33.5041,33.436,33.4457,26700.0
2012-06-15 11:55:00,34.4,34.62,34.4,34.59,57700.0,33.4457,33.6596,33.4457,33.6305,57700.0
2012-06-15 12:00:00,34.58,34.62,34.42,34.51,57800.0,33.6208,33.6596,33.4652,33.5527,57800.0
2012-06-15 12:05:00,34.53,34.62,34.52,34.6,28600.0,33.5721,33.6596,33.5624,33.6402,28600.0
2012-06-15 12:10:00,34.6,34.64,34.56,34.61,26800.0,33.6402,33.6791,33.6013,33.6499,26800.0
2012-06-15 12:15:00,34.61,34.61,34.56,34.59,26400.0,33.6499,33.6499,33.6013,33.6305,26400.0
2012-06-15 12:20:00,34.59,34.7,34.57,34.66,47400.0,33.6305,33.7374,33.611,33.6985,47400.0
2012-06-15 12:25:00,34.65,34.7,34.58,34.69,61200.0,33.6888,33.7374,33.6208,33.7277,61200.0
2012-06-15 12:30:00,34.69,34.7,34.56,34.63,21700.0,33.7277,33.7374,33.6013,33.6694,21700.0
2012-06-15 12:35:00,34.63,34.63,34.47,34.47,17400.0,33.6694,33.6694,33.5138,33.5138,17400.0
2012-06-15 12:40:00,34.47,34.47,34.43,34.47,19400.0,33.5138,33.5138,33.4749,33.5138,19400.0
2012-06-15 12:45:00,34.47,34.61,34.47,34.59,21900.0,33.5138,33.6499,33.5138,33.6305,21900.0
2012-06-15 12:50:00,34.6,34.61,34.4,34.54,49000.0,33.6402,33.6499,33.4457,33.5819,49000.0
2012-06-15 12:55:00,34.55,34.56,34.4,34.52,42100.0,33.5916,33.6013,33.4457,33.5624,42100.0
2012-06-15 13:00:00,34.51,34.56,34.43,34.54,48700.0,33.5527,33.6013,33.4749,33.5819,48700.0
2012-06-15 13:05:00,34.52,34.57,34.48,34.51,23600.0,33.5624,33.611,33.5235,33.5527,23600.0
2012-06-15 13:10:00,34.5,34.59,34.48,34.56,14600.0,33.543,33.6305,33.5235,33.6013,14600.0
2012-06-15 13:15:00,34.56,34.69,34.56,34.58,20800.0,33.6013,33.7277,33.6013,33.6208,20800.0
2012-06-15 13:20:00,34.57,34.63,34.53,34.63,13900.0,33.611,33.6694,33.5721,33.6694,13900.0
2012-06-15 13:25:00,34.63,34.63,34.54,34.61,13600.0,33.6694,33.6694,33.5819,33.6499,13600.0
2012-06-15 13:30:00,34.61,34.61,34.5,34.56,29600.0,33.6499,33.6499,33.543,33.6013,29600.0
2012-06-15 13:35:00,34.55,34.57,34.44,34.44,22300.0,33.5916,33.611,33.4846,33.4846,22300.0
2012-06-15 13:40:00,34.43,34.45,34.35,34.42,35300.0,33.4749,33.4944,33.3971,33.4652,35300.0
2012-06-15 13:45:00,34.43,34.46,34.39,34.45,18500.0,33.4749,33.5041,33.436,33.4944,18500.0
2012-06-15 13:50:00,34.46,34.5,34.43,34.49,32500.0,33.5041,33.543,33.4749,33.5332,32500.0
2012-06-15 13:55:00,34.48,34.57,34.43,34.54,23800.0,33.5235,33.611,33.4749,33.5819,23800.0
2012-06-15 14:00:00,34.54,34.63,34.54,34.6,30300.0,33.5819,33.6694,33.5819,33.6402,30300.0
2012-06-15 14:05:00,34.6,34.69,34.6,34.66,19900.0,33.6402,33.7277,33.6402,33.6985,19900.0
2012-06-15 14:10:00,34.65,34.76,34.64,34.73,30500.0,33.6888,33.7958,33.6791,33.7666,30500.0
2012-06-15 14:15:00,34.73,34.88,34.72,34.88,39200.0,33.7666,33.9124,33.7569,33.9124,39200.0
2012-06-15 14:20:00,34.86,35.05,34.86,35.05,52400.0,33.893,34.0777,33.893,34.0777,52400.0
2012-06-15 14:25:00,35.06,35.09,34.97,34.98,53200.0,34.0874,34.1166,33.9999,34.0097,53200.0
2012-06-15 14:30:00,34.96,34.99,34.79,34.85,42600.0,33.9902,34.0194,33.8249,33.8833,42600.0
2012-06-15 14:35:00,34.87,35.06,34.86,35.05,19600.0,33.9027,34.0874,33.893,34.0777,19600.0
2012-06-15 14:40:00,35.02,35.07,34.91,34.99,33700.0,34.0485,34.0972,33.9416,34.0194,33700.0
2012-06-15 14:45:00,34.98,35.0,34.84,34.85,24900.0,34.0097,34.0291,33.8735,33.8833,24900.0
2012-06-15 14:50:00,34.84,34.91,34.81,34.91,20700.0,33.8735,33.9416,33.8444,33.9416,20700.0
2012-06-15 14:55:00,34.91,34.91,34.74,34.76,59800.0,33.9416,33.9416,33.7763,33.7958,59800.0
2012-06-15 15:00:00,34.75,34.84,34.74,34.82,60100.0,33.786,33.8735,33.7763,33.8541,60100.0
2012-06-15 15:05:00,34.82,34.88,34.74,34.88,68700.0,33.8541,33.9124,33.7763,33.9124,68700.0
2012-06-15 15:10:00,34.87,34.93,34.79,34.82,61800.0,33.9027,33.961,33.8249,33.8541,61800.0
2012-06-15 15:15:00,34.82,34.86,34.75,34.75,36000.0,33.8541,33.893,33.786,33.786,36000.0
2012-06-15 15:20:00,34.75,34.79,34.74,34.75,50300.0,33.786,33.8249,33.7763,33.786,50300.0
2012-06-15 15:25:00,34.75,34.81,34.72,34.76,68400.0,33.786,33.8444,33.7569,33.7958,68400.0
2012-06-15 15:30:00,34.75,34.81,34.72,34.77,68700.0,33.786,33.8444,33.7569,33.8055,68700.0
2012-06-15 15:35:00,34.77,34.81,34.74,34.77,53900.0,33.8055,33.8444,33.7763,33.8055,53900.0
2012-06-15 15:40:00,34.77,34.81,34.72,34.73,91100.0,33.8055,33.8444,33.7569,33.7666,91100.0
2012-06-15 15:45:00,34.75,34.85,34.69,34.8,121800.0,33.786,33.8833,33.7277,33.8347,121800.0
2012-06-15 15:50:00,34.8,34.85,34.76,34.82,119400.0,33.8347,33.8833,33.7958,33.8541,119400.0
2012-06-15 15:55:00,34.82,34.9,34.8,34.82,183400.0,33.8541,33.9319,33.8347,33.8541,183400.0
2012-06-18 09:30:00,34.28,34.39,33.83,34.01,53200.0,33.3291,33.436,32.8916,33.0666,53200.0
2012-06-18 09:35:00,34.06,34.45,34.01,34.45,25500.0,33.1152,33.4944,33.0666,33.4944,25500.0
2012-06-18 09:40:00,34.45,34.46,34.23,34.46,17600.0,33.4944,33.5041,33.2805,33.5041,17600.0
2012-06-18 09:45:00,34.4,34.55,34.4,34.45,57300.0,33.4457,33.5916,33.4457,33.4944,57300.0
2012-06-18 09:50:00,34.45,34.54,34.32,34.4,54700.0,33.4944,33.5819,33.368,33.4457,54700.0
2012-06-18 09:55:00,34.4,34.41,34.15,34.24,28800.0,33.4457,33.4555,33.2027,33.2902,28800.0
2012-06-18 10:00:00,34.25,34.5,34.18,34.46,42900.0,33.2999,33.543,33.2318,33.5041,42900.0
2012-06-18 10:05:00,34.49,34.5,34.32,34.44,44100.0,33.5332,33.543,33.368,33.4846,44100.0
2012-06-18 10:10:00,34.41,34.45,34.31,34.36,43700.0,33.4555,33.4944,33.3582,33.4069,43700.0
2012-06-18 10:15:00,34.35,34.36,34.18,34.36,38400.0,33.3971,33.4069,33.2318,33.4069,38400.0
2012-06-18 10:20:00,34.37,34.6,34.37,34.6,26800.0,33.4166,33.6402,33.4166,33.6402,26800.0
2012-06-18 10:25:00,34.59,34.7,34.56,34.7,30200.0,33.6305,33.7374,33.6013,33.7374,30200.0
2012-06-18 10:30:00,34.68,34.73,34.64,34.67,28000.0,33.718,33.7666,33.6791,33.7083,28000.0
2012-06-18 10:35:00,34.64,34.64,34.49,34.55,41600.0,33.6791,33.6791,33.5332,33.5916,41600.0
2012-06-18 10:40:00,34.52,34.73,34.52,34.63,39900.0,33.5624,33.7666,33.5624,33.6694,39900.0
2012-06-18 10:45:00,34.6,34.81,34.58,34.77,53200.0,33.6402,33.8444,33.6208,33.8055,53200.0
2012-06-18 10:50:00,34.82,34.98,34.72,34.76,30000.0,33.8541,34.0097,33.7569,33.7958,30000.0
2012-06-18 10:55:00,34.76,34.79,34.58,34.58,25600.0,33.7958,33.8249,33.6208,33.6208,25600.0
2012-06-18 11:00:00,34.62,34.65,34.54,34.61,20400.0,33.6596,33.6888,33.5819,33.6499,20400.0
2012-06-18 11:05:00,34.62,34.62,34.43,34.44,26400.0,33.6596,33.6596,33.4749,33.4846,26400.0
2012-06-18 11:10:00,34.42,34.49,34.41,34.46,14000.0,33.4652,33.5332,33.4555,33.5041,14000.0
2012-06-18 11:15:00,34.47,34.49,34.3,34.32,19700.0,33.5138,33.5332,33.3485,33.368,19700.0
2012-06-18 11:20:00,34.32,34.38,34.25,34.26,42900.0,33.368,33.4263,33.2999,33.3096,42900.0
2012-06-18 11:25:00,34.25,34.4,34.24,34.4,34000.0,33.2999,33.4457,33.2902,33.4457,34000.0
2012-06-18 11:30:00,34.39,34.51,34.38,34.5,16800.0,33.436,33.5527,33.4263,33.543,16800.0
2012-06-18 11:35:00,34.5,34.55,34.31,34.31,27200.0,33.543,33.5916,33.3582,33.3582,27200.0
2012-06-18 11:40:00,34.32,34.46,34.31,34.44,21600.0,33.368,33.5041,33.3582,33.4846,21600.0
2012-06-18 11:45:00,34.45,34.63,34.42,34.53,25600.0,33.4944,33.6694,33.4652,33.5721,25600.0
2012-06-18 11:50:00,34.54,34.55,34.4,34.5,20100.0,33.5819,33.5916,33.4457,33.543,20100.0
2012-06-18 11:55:00,34.49,34.53,34.43,34.51,17000.0,33.5332,33.5721,33.4749,33.5527,17000.0
2012-06-18 12:00:00,34.51,34.51,34.36,34.39,13700.0,33.5527,33.5527,33.4069,33.436,13700.0
2012-06-18 12:05:00,34.39,34.39,34.3,34.34,11400.0,33.436,33.436,33.3485,33.3874,11400.0
2012-06-18 12:10:00,34.34,34.35,34.26,34.29,14900.0,33.3874,33.3971,33.3096,33.3388,14900.0
2012-06-18 12:15:00,34.29,34.42,34.29,34.39,14800.0,33.3388,33.4652,33.3388,33.436,14800.0
2012-06-18 12:20:00,34.4,34.42,34.29,34.3,9100.0,33.4457,33.4652,33.3388,33.3485,9100.0
2012-06-18 12:25:00,34.31,34.39,34.3,34.31,11900.0,33.3582,33.436,33.3485,33.3582,11900.0
2012-06-18 12:30:00,34.29,34.38,34.28,34.31,12900.0,33.3388,33.4263,33.3291,33.3582,12900.0
2012-06-18 12:35:00,34.31,34.31,34.17,34.2,19000.0,33.3582,33.3582,33.2221,33.2513,19000.0
2012-06-18 12:40:00,34.2,34.31,34.2,34.29,9300.0,33.2513,33.3582,33.2513,33.3388,9300.0
2012-06-18 12:45:00,34.29,34.46,34.28,34.46,19800.0,33.3388,33.5041,33.3291,33.5041,19800.0
2012-06-18 12:50:00,34.47,34.54,34.37,34.37,14300.0,33.5138,33.5819,33.4166,33.4166,14300.0
2012-06-18 12:55:00,34.38,34.42,34.22,34.23,20100.0,33.4263,33.4652,33.2707,33.2805,20100.0
2012-06-18 13:00:00,34.27,34.32,34.21,34.27,16300.0,33.3194,33.368,33.261,33.3194,16300.0
2012-06-18 13:05:00,34.26,34.37,34.25,34.37,11600.0,33.3096,33.4166,33.2999,33.4166,11600.0
2012-06-18 13:10:00,34.36,34.46,34.35,34.45,14200.0,33.4069,33.5041,33.3971,33.4944,14200.0
2012-06-18 13:15:00,34.45,34.58,34.43,34.58,26400.0,33.4944,33.6208,33.4749,33.6208,26400.0
2012-06-18 13:20:00,34.57,34.59,34.49,34.49,19100.0,33.611,33.6305,33.5332,33.5332,19100.0
2012-06-18 13:25:00,34.48,34.7,34.48,34.67,21800.0,33.5235,33.7374,33.5235,33.7083,21800.0
2012-06-18 13:30:00,34.64,34.65,34.59,34.64,16900.0,33.6791,33.6888,33.6305,33.6791,16900.0
2012-06-18 13:35:00,34.64,34.75,34.62,34.71,22400.0,33.6791,33.786,33.6596,33.7471,22400.0
2012-06-18 13:40:00,34.73,34.73,34.69,34.7,39300.0,33.7666,33.7666,33.7277,33.7374,39300.0
2012-06-18 13:45:00,34.7,34.72,34.59,34.59,31600.0,33.7374,33.7569,33.6305,33.6305,31600.0
2012-06-18 13:50:00,34.59,34.59,34.5,34.53,12700.0,33.6305,33.6305,33.543,33.5721,12700.0
2012-06-18 13:55:00,34.51,34.68,34.51,34.66,27800.0,33.5527,33.718,33.5527,33.6985,27800.0
2012-06-18 14:00:00,34.68,34.71,34.58,34.63,31600.0,33.718,33.7471,33.6208,33.6694,31600.0
2012-06-18 14:05:00,34.63,34.74,34.61,34.68,36500.0,33.6694,33.7763,33.6499,33.718,36500.0
2012-06-18 14:10:00,34.67,34.69,34.62,34.68,8400.0,33.7083,33.7277,33.6596,33.718,8400.0
2012-06-18 14:15:00,34.68,34.8,34.67,34.7,36100.0,33.718,33.8347,33.7083,33.7374,36100.0
2012-06-18 14:20:00,34.7,34.83,34.7,34.8,30000.0,33.7374,33.8638,33.7374,33.8347,30000.0
2012-06-18 14:25:00,34.8,34.83,34.73,34.73,22900.0,33.8347,33.8638,33.7666,33.7666,22900.0
2012-06-18 14:30:00,34.74,34.92,34.74,34.87,30200.0,33.7763,33.9513,33.7763,33.9027,30200.0
2012-06-18 14:35:00,34.88,35.0,34.88,34.97,37200.0,33.9124,34.0291,33.9124,33.9999,37200.0
2012-06-18 14:40:00,34.97,35.0,34.88,34.91,24800.0,33.9999,34.0291,33.9124,33.9416,24800.0
2012-06-18 14:45:00,34.91,34.91,34.75,34.76,20800.0,33.9416,33.9416,33.786,33.7958,20800.0
2012-06-18 14:50:00,34.75,34.83,34.72,34.73,23500.0,33.786,33.8638,33.7569,33.7666,23500.0
2012-06-18 14:55:00,34.73,34.83,34.71,34.82,25100.0,33.7666,33.8638,33.7471,33.8541,25100.0
2012-06-18 15:00:00,34.82,34.96,34.8,34.93,23800.0,33.8541,33.9902,33.8347,33.961,23800.0
2012-06-18 15:05:00,34.95,34.95,34.88,34.88,29300.0,33.9805,33.9805,33.9124,33.9124,29300.0
2012-06-18 15:10:00,34.88,34.9,34.7,34.7,40100.0,33.9124,33.9319,33.7374,33.7374,40100.0
2012-06-18 15:15:00,34.7,34.72,34.6,34.62,42400.0,33.7374,33.7569,33.6402,33.6596,42400.0
2012-06-18 15:20:00,34.62,34.62,34.47,34.52,48600.0,33.6596,33.6596,33.5138,33.5624,48600.0
2012-06-18 15:25:00,34.52,34.67,34.51,34.65,33200.0,33.5624,33.7083,33.5527,33.6888,33200.0
2012-06-18 15:30:00,34.65,34.8,34.62,34.63,60200.0,33.6888,33.8347,33.6596,33.6694,60200.0
2012-06-18 15:35:00,34.64,34.77,34.57,34.75,60000.0,33.6791,33.8055,33.611,33.786,60000.0
2012-06-18 15:40:00,34.73,34.92,34.7,34.84,49400.0,33.7666,33.9513,33.7374,33.8735,49400.0
2012-06-18 15:45:00,34.84,34.89,34.72,34.72,62300.0,33.8735,33.9222,33.7569,33.7569,62300.0
2012-06-18 15:50:00,34.72,34.79,34.64,34.69,127000.0,33.7569,33.8249,33.6791,33.7277,127000.0
2012-06-18 15:55:00,34.69,34.82,34.69,34.78,93100.0,33.7277,33.8541,33.7277,33.8152,93100.0
2012-06-19 09:30:00,34.94,35.46,34.94,35.42,52400.0,33.9708,34.4763,33.9708,34.4375,52400.0
2012-06-19 09:35:00,35.42,35.47,35.35,35.47,45200.0,34.4375,34.4861,34.3694,34.4861,45200.0
2012-06-19 09:40:00,35.47,35.5,35.35,35.47,24300.0,34.4861,34.5152,34.3694,34.4861,24300.0
2012-06-19 09:45:00,35.47,35.64,35.46,35.61,46900.0,34.4861,34.6513,34.4763,34.6222,46900.0
2012-06-19 09:50:00,35.61,35.64,35.5,35.53,59400.0,34.6222,34.6513,34.5152,34.5444,59400.0
2012-06-19 09:55:00,35.56,35.99,35.56,35.99,66900.0,34.5736,34.9916,34.5736,34.9916,66900.0
2012-06-19 10:00:00,35.99,36.38,35.96,36.38,93600.0,34.9916,35.3708,34.9625,35.3708,93600.0
2012-06-19 10:05:00,36.38,36.4,36.11,36.18,75700.0,35.3708,35.3903,35.1083,35.1764,75700.0
2012-06-19 10:10:00,36.19,36.26,36.15,36.22,64300.0,35.1861,35.2542,35.1472,35.2153,64300.0
2012-06-19 10:15:00,36.21,36.45,36.18,36.45,55900.0,35.2055,35.4389,35.1764,35.4389,55900.0
2012-06-19 10:20:00,36.44,36.68,36.44,36.63,70100.0,35.4292,35.6625,35.4292,35.6139,70100.0
2012-06-19 10:25:00,36.63,36.7,36.53,36.56,45300.0,35.6139,35.6819,35.5167,35.5458,45300.0
2012-06-19 10:30:00,36.55,36.55,36.4,36.51,56400.0,35.5361,35.5361,35.3903,35.4972,56400.0
2012-06-19 10:35:00,36.49,36.52,36.43,36.43,41000.0,35.4778,35.5069,35.4194,35.4194,41000.0
2012-06-19 10:40:00,36.43,36.45,36.24,36.24,20000.0,35.4194,35.4389,35.2347,35.2347,20000.0
2012-06-19 10:45:00,36.25,36.27,36.11,36.21,36500.0,35.2444,35.2639,35.1083,35.2055,36500.0
2012-06-19 10:50:00,36.19,36.39,36.18,36.33,53700.0,35.1861,35.3805,35.1764,35.3222,53700.0
2012-06-19 10:55:00,36.33,36.42,36.3,36.38,18500.0,35.3222,35.4097,35.293,35.3708,18500.0
2012-06-19 11:00:00,36.39,36.48,36.2,36.24,28500.0,35.3805,35.468,35.1958,35.2347,28500.0
2012-06-19 11:05:00,36.25,36.3,36.19,36.3,30300.0,35.2444,35.293,35.1861,35.293,30300.0
2012-06-19 11:10:00,36.26,36.42,36.26,36.32,31600.0,35.2542,35.4097,35.2542,35.3125,31600.0
2012-06-19 11:15:00,36.34,36.48,36.34,36.41,14500.0,35.3319,35.468,35.3319,35.4,14500.0
2012-06-19 11:20:00,36.43,36.45,36.35,36.38,30000.0,35.4194,35.4389,35.3417,35.3708,30000.0
2012-06-19 11:25:00,36.39,36.4,36.17,36.24,33000.0,35.3805,35.3903,35.1666,35.2347,33000.0
2012-06-19 11:30:00,36.23,36.26,36.19,36.25,24400.0,35.225,35.2542,35.1861,35.2444,24400.0
2012-06-19 11:35:00,36.24,36.25,36.19,36.22,33000.0,35.2347,35.2444,35.1861,35.2153,33000.0
2012-06-19 11:40:00,36.22,36.47,36.22,36.46,23400.0,35.2153,35.4583,35.2153,35.4486,23400.0
2012-06-19 11:45:00,36.45,36.57,36.45,36.54,31200.0,35.4389,35.5556,35.4389,35.5264,31200.0
2012-06-19 11:50:00,36.54,36.55,36.43,36.45,32700.0,35.5264,35.5361,35.4194,35.4389,32700.0
2012-06-19 11:55:00,36.46,36.57,36.44,36.56,28700.0,35.4486,35.5556,35.4292,35.5458,28700.0
2012-06-19 12:00:00,36.56,36.7,36.52,36.66,21400.0,35.5458,35.6819,35.5069,35.6431,21400.0
2012-06-19 12:05:00,36.66,36.67,36.5,36.51,16800.0,35.6431,35.6528,35.4875,35.4972,16800.0
2012-06-19 12:10:00,36.49,36.58,36.46,36.53,14300.0,35.4778,35.5653,35.4486,35.5167,14300.0
2012-06-19 12:15:00,36.53,36.58,36.26,36.28,26400.0,35.5167,35.5653,35.2542,35.2736,26400.0
2012-06-19 12:20:00,36.3,36.41,36.28,36.28,13100.0,35.293,35.4,35.2736,35.2736,13100.0
2012-06-19 12:25:00,36.28,36.28,36.14,36.14,41000.0,35.2736,35.2736,35.1375,35.1375,41000.0
2012-06-19 12:30:00,36.16,36.21,36.09,36.2,25000.0,35.1569,35.2055,35.0889,35.1958,25000.0
2012-06-19 12:35:00,36.19,36.22,36.15,36.2,15800.0,35.1861,35.2153,35.1472,35.1958,15800.0
2012-06-19 12:40:00,36.2,36.3,36.19,36.27,21200.0,35.1958,35.293,35.1861,35.2639,21200.0
2012-06-19 12:45:00,36.29,36.32,36.26,36.29,15800.0,35.2833,35.3125,35.2542,35.2833,15800.0
2012-06-19 12:50:00,36.28,36.32,36.25,36.3,19100.0,35.2736,35.3125,35.2444,35.293,19100.0
2012-06-19 12:55:00,36.3,36.36,36.26,36.36,34600.0,35.293,35.3514,35.2542,35.3514,34600.0
2012-06-19 13:00:00,36.35,36.35,36.3,36.32,21100.0,35.3417,35.3417,35.293,35.3125,21100.0
2012-06-19 13:05:00,36.31,36.33,36.25,36.28,10300.0,35.3028,35.3222,35.2444,35.2736,10300.0
2012-06-19 13:10:00,36.27,36.31,36.24,36.31,45500.0,35.2639,35.3028,35.2347,35.3028,45500.0
2012-06-19 13:15:00,36.31,36.33,36.26,36.31,14600.0,35.3028,35.3222,35.2542,35.3028,14600.0
2012-06-19 13:20:00,36.32,36.39,36.25,36.25,35300.0,35.3125,35.3805,35.2444,35.2444,35300.0
2012-06-19 13:25:00,36.27,36.42,36.27,36.4,45800.0,35.2639,35.4097,35.2639,35.3903,45800.0
2012-06-19 13:30:00,36.4,36.56,36.4,36.48,53200.0,35.3903,35.5458,35.3903,35.468,53200.0
2012-06-19 13:35:00,36.5,36.58,36.49,36.55,73500.0,35.4875,35.5653,35.4778,35.5361,73500.0
2012-06-19 13:40:00,36.57,36.64,36.55,36.63,40500.0,35.5556,35.6236,35.5361,35.6139,40500.0
2012-06-19 13:45:00,36.64,36.73,36.63,36.72,47300.0,35.6236,35.7111,35.6139,35.7014,47300.0
2012-06-19 13:50:00,36.71,36.73,36.67,36.71,45700.0,35.6917,35.7111,35.6528,35.6917,45700.0
2012-06-19 13:55:00,36.71,36.71,36.61,36.69,36300.0,35.6917,35.6917,35.5944,35.6722,36300.0
2012-06-19 14:00:00,36.68,36.75,36.58,36.75,75900.0,35.6625,35.7306,35.5653,35.7306,75900.0
2012-06-19 14:05:00,36.74,36.9,36.73,36.88,57400.0,35.7208,35.8764,35.7111,35.857,57400.0
2012-06-19 14:10:00,36.88,37.03,36.88,37.0,60900.0,35.857,36.0028,35.857,35.9736,60900.0
2012-06-19 14:15:00,37.0,37.03,36.92,36.92,17700.0,35.9736,36.0028,35.8958,35.8958,17700.0
2012-06-19 14:20:00,36.94,36.99,36.84,36.97,52200.0,35.9153,35.9639,35.8181,35.9445,52200.0
2012-06-19 14:25:00,36.96,36.96,36.79,36.8,25300.0,35.9347,35.9347,35.7694,35.7792,25300.0
2012-06-19 14:30:00,36.8,36.82,36.63,36.64,28300.0,35.7792,35.7986,35.6139,35.6236,28300.0
2012-06-19 14:35:00,36.65,36.79,36.63,36.79,41200.0,35.6333,35.7694,35.6139,35.7694,41200.0
2012-06-19 14:40:00,36.8,36.85,36.73,36.81,30900.0,35.7792,35.8278,35.7111,35.7889,30900.0
2012-06-19 14:45:00,36.82,36.85,36.65,36.73,36700.0,35.7986,35.8278,35.6333,35.7111,36700.0
2012-06-19 14:50:00,36.75,36.85,36.72,36.8,42700.0,35.7306,35.8278,35.7014,35.7792,42700.0
2012-06-19 14:55:00,36.8,36.95,36.77,36.92,41300.0,35.7792,35.925,35.75,35.8958,41300.0
2012-06-19 15:00:00,36.91,36.91,36.75,36.9,42500.0,35.8861,35.8861,35.7306,35.8764,42500.0
2012-06-19 15:05:00,36.9,36.9,36.75,36.83,47600.0,35.8764,35.8764,35.7306,35.8083,47600.0
2012-06-19 15:10:00,36.84,36.85,36.77,36.81,51100.0,35.8181,35.8278,35.75,35.7889,51100.0
2012-06-19 15:15:00,36.8,36.9,36.78,36.89,38900.0,35.7792,35.8764,35.7597,35.8667,38900.0
2012-06-19 15:20:00,36.9,36.98,36.87,36.97,68800.0,35.8764,35.9542,35.8472,35.9445,68800.0
2012-06-19 15:25:00,36.96,37.0,36.79,36.99,82300.0,35.9347,35.9736,35.7694,35.9639,82300.0
2012-06-19 15:30:00,36.99,37.05,36.97,37.05,86200.0,35.9639,36.0222,35.9445,36.0222,86200.0
2012-06-19 15:35:00,37.05,37.05,36.8,36.98,132800.0,36.0222,36.0222,35.7792,35.9542,132800.0
2012-06-19 15:40:00,36.96,37.08,36.86,37.04,74400.0,35.9347,36.0514,35.8375,36.0125,74400.0
2012-06-19 15:45:00,37.04,37.05,36.92,36.94,80700.0,36.0125,36.0222,35.8958,35.9153,80700.0
2012-06-19 15:50:00,36.95,37.05,36.93,36.94,145800.0,35.925,36.0222,35.9056,35.9153,145800.0
2012-06-19 15:55:00,36.94,36.96,36.9,36.92,118900.0,35.9153,35.9347,35.8764,35.8958,118900.0
2012-06-20 09:30:00,36.23,36.45,35.69,35.86,103000.0,35.225,35.4389,34.7,34.8652,103000.0
2012-06-20 09:35:00,35.86,35.9,35.54,35.61,58300.0,34.8652,34.9041,34.5541,34.6222,58300.0
2012-06-20 09:40:00,35.61,35.62,34.87,35.0,136800.0,34.6222,34.6319,33.9027,34.0291,136800.0
2012-06-20 09:45:00,35.0,35.1,34.9,34.95,118700.0,34.0291,34.1263,33.9319,33.9805,118700.0
2012-06-20 09:50:00,34.91,35.04,34.91,34.96,90600.0,33.9416,34.068,33.9416,33.9902,90600.0
2012-06-20 09:55:00,34.95,35.1,34.95,35.04,72800.0,33.9805,34.1263,33.9805,34.068,72800.0
2012-06-20 10:00:00,35.05,35.34,35.01,35.32,148900.0,34.0777,34.3597,34.0388,34.3402,148900.0
2012-06-20 10:05:00,35.31,35.35,35.07,35.22,66200.0,34.3305,34.3694,34.0972,34.243,66200.0
2012-06-20 10:10:00,35.23,35.54,35.19,35.45,112400.0,34.2527,34.5541,34.2138,34.4666,112400.0
2012-06-20 10:15:00,35.44,35.68,35.4,35.5,97800.0,34.4569,34.6902,34.418,34.5152,97800.0
2012-06-20 10:20:00,35.49,35.51,35.11,35.17,47100.0,34.5055,34.525,34.1361,34.1944,47100.0
2012-06-20 10:25:00,35.16,35.19,35.01,35.03,74400.0,34.1847,34.2138,34.0388,34.0583,74400.0
2012-06-20 10:30:00,35.03,35.15,34.98,35.02,55000.0,34.0583,34.1749,34.0097,34.0485,55000.0
2012-06-20 10:35:00,34.99,35.02,34.93,34.95,41900.0,34.0194,34.0485,33.961,33.9805,41900.0
2012-06-20 10:40:00,34.94,34.96,34.66,34.75,66100.0,33.9708,33.9902,33.6985,33.786,66100.0
2012-06-20 10:45:00,34.75,34.85,34.59,34.6,58900.0,33.786,33.8833,33.6305,33.6402,58900.0
2012-06-20 10:50:00,34.59,34.6,34.31,34.42,94700.0,33.6305,33.6402,33.3582,33.4652,94700.0
2012-06-20 10:55:00,34.45,34.59,34.14,34.29,83000.0,33.4944,33.6305,33.193,33.3388,83000.0
2012-06-20 11:00:00,34.29,34.67,34.25,34.65,97000.0,33.3388,33.7083,33.2999,33.6888,97000.0
2012-06-20 11:05:00,34.65,35.0,34.63,34.98,75200.0,33.6888,34.0291,33.6694,34.0097,75200.0
2012-06-20 11:10:00,34.98,35.06,34.85,34.91,61500.0,34.0097,34.0874,33.8833,33.9416,61500.0
2012-06-20 11:15:00,34.92,35.15,34.89,35.12,46600.0,33.9513,34.1749,33.9222,34.1458,46600.0
2012-06-20 11:20:00,35.12,35.26,35.09,35.09,37800.0,34.1458,34.2819,34.1166,34.1166,37800.0
2012-06-20 11:25:00,35.07,35.07,34.85,34.97,50300.0,34.0972,34.0972,33.8833,33.9999,50300.0
2012-06-20 11:30:00,34.97,35.0,34.92,35.0,25100.0,33.9999,34.0291,33.9513,34.0291,25100.0
2012-06-20 11:35:00,34.99,34.99,34.87,34.87,18100.0,34.0194,34.0194,33.9027,33.9027,18100.0
2012-06-20 11:40:00,34.87,35.0,34.83,34.98,17200.0,33.9027,34.0291,33.8638,34.0097,17200.0
2012-06-20 11:45:00,34.99,35.0,34.83,34.88,22300.0,34.0194,34.0291,33.8638,33.9124,22300.0
2012-06-20 11:50:00,34.86,34.91,34.83,34.9,21200.0,33.893,33.9416,33.8638,33.9319,21200.0
2012-06-20 11:55:00,34.91,34.99,34.72,34.77,20600.0,33.9416,34.0194,33.7569,33.8055,20600.0
2012-06-20 12:00:00,34.73,34.77,34.62,34.75,33200.0,33.7666,33.8055,33.6596,33.786,33200.0
2012-06-20 12:05:00,34.75,34.76,34.65,34.66,28500.0,33.786,33.7958,33.6888,33.6985,28500.0
2012-06-20 12:10:00,34.66,34.79,34.55,34.56,60100.0,33.6985,33.8249,33.5916,33.6013,60100.0
2012-06-20 12:15:00,34.55,34.78,34.5,34.77,38600.0,33.5916,33.8152,33.543,33.8055,38600.0
2012-06-20 12:20:00,34.77,34.8,34.67,34.67,22600.0,33.8055,33.8347,33.7083,33.7083,22600.0
2012-06-20 12:25:00,34.68,34.73,34.54,34.62,25000.0,33.718,33.7666,33.5819,33.6596,25000.0
2012-06-20 12:30:00,34.65,34.77,34.41,34.71,73800.0,33.6888,33.8055,33.4555,33.7471,73800.0
2012-06-20 12:35:00,34.72,34.72,34.47,34.63,55700.0,33.7569,33.7569,33.5138,33.6694,55700.0
2012-06-20 12:40:00,34.63,34.91,34.57,34.91,37200.0,33.6694,33.9416,33.611,33.9416,37200.0
2012-06-20 12:45:00,34.9,35.12,34.9,35.11,73400.0,33.9319,34.1458,33.9319,34.1361,73400.0
2012-06-20 12:50:00,35.11,35.18,35.0,35.14,74200.0,34.1361,34.2041,34.0291,34.1652,74200.0
2012-06-20 12:55:00,35.15,35.36,35.1,35.16,86100.0,34.1749,34.3791,34.1263,34.1847,86100.0
2012-06-20 13:00:00,35.18,35.4,35.16,35.37,75700.0,34.2041,34.418,34.1847,34.3888,75700.0
2012-06-20 13:05:00,35.38,36.07,35.31,35.92,131200.0,34.3986,35.0694,34.3305,34.9236,131200.0
2012-06-20 13:10:00,35.93,36.0,35.37,35.43,77600.0,34.9333,35.0014,34.3888,34.4472,77600.0
2012-06-20 13:15:00,35.37,35.4,35.21,35.23,53500.0,34.3888,34.418,34.2333,34.2527,53500.0
2012-06-20 13:20:00,35.23,35.37,35.16,35.35,24700.0,34.2527,34.3888,34.1847,34.3694,24700.0
2012-06-20 13:25:00,35.31,35.34,35.18,35.22,28400.0,34.3305,34.3597,34.2041,34.243,28400.0
2012-06-20 13:30:00,35.24,35.52,35.24,35.49,49200.0,34.2624,34.5347,34.2624,34.5055,49200.0
2012-06-20 13:35:00,35.48,35.65,35.35,35.47,60100.0,34.4958,34.6611,34.3694,34.4861,60100.0
2012-06-20 13:40:00,35.43,35.58,35.39,35.52,13400.0,34.4472,34.593,34.4083,34.5347,13400.0
2012-06-20 13:45:00,35.54,35.65,35.53,35.64,23200.0,34.5541,34.6611,34.5444,34.6513,23200.0
2012-06-20 13:50:00,35.64,35.64,35.43,35.52,21300.0,34.6513,34.6513,34.4472,34.5347,21300.0
2012-06-20 13:55:00,35.5,35.54,35.43,35.53,15900.0,34.5152,34.5541,34.4472,34.5444,15900.0
2012-06-20 14:00:00,35.51,35.52,35.34,35.42,33700.0,34.525,34.5347,34.3597,34.4375,33700.0
2012-06-20 14:05:00,35.43,35.54,35.34,35.51,17000.0,34.4472,34.5541,34.3597,34.525,17000.0
2012-06-20 14:10:00,35.5,35.76,35.5,35.73,30600.0,34.5152,34.768,34.5152,34.7389,30600.0
2012-06-20 14:15:00,35.73,35.75,35.55,35.55,24800.0,34.7389,34.7583,34.5638,34.5638,24800.0
2012-06-20 14:20:00,35.54,35.59,35.42,35.5,40200.0,34.5541,34.6027,34.4375,34.5152,40200.0
2012-06-20 14:25:00,35.52,35.62,35.43,35.51,37100.0,34.5347,34.6319,34.4472,34.525,37100.0
2012-06-20 14:30:00,35.5,35.61,35.5,35.51,25400.0,34.5152,34.6222,34.5152,34.525,25400.0
2012-06-20 14:35:00,35.51,35.88,35.5,35.83,41700.0,34.525,34.8847,34.5152,34.8361,41700.0
2012-06-20 14:40:00,35.79,35.79,35.48,35.5,51100.0,34.7972,34.7972,34.4958,34.5152,51100.0
2012-06-20 14:45:00,35.49,35.6,35.41,35.48,44100.0,34.5055,34.6125,34.4277,34.4958,44100.0
2012-06-20 14:50:00,35.5,35.52,35.44,35.51,41700.0,34.5152,34.5347,34.4569,34.525,41700.0
2012-06-20 14:55:00,35.49,35.56,35.44,35.48,39500.0,34.5055,34.5736,34.4569,34.4958,39500.0
2012-06-20 15:00:00,35.48,35.49,35.28,35.28,28500.0,34.4958,34.5055,34.3013,34.3013,28500.0
2012-06-20 15:05:00,35.29,35.33,35.15,35.22,41200.0,34.3111,34.3499,34.1749,34.243,41200.0
2012-06-20 15:10:00,35.2,35.45,35.11,35.39,28700.0,34.2236,34.4666,34.1361,34.4083,28700.0
2012-06-20 15:15:00,35.42,35.45,35.21,35.22,28200.0,34.4375,34.4666,34.2333,34.243,28200.0
2012-06-20 15:20:00,35.22,35.26,35.12,35.2,61500.0,34.243,34.2819,34.1458,34.2236,61500.0
2012-06-20 15:25:00,35.16,35.38,35.12,35.32,61000.0,34.1847,34.3986,34.1458,34.3402,61000.0
2012-06-20 15:30:00,35.32,35.4,35.27,35.31,71400.0,34.3402,34.418,34.2916,34.3305,71400.0
2012-06-20 15:35:00,35.31,35.4,35.19,35.19,35200.0,34.3305,34.418,34.2138,34.2138,35200.0
2012-06-20 15:40:00,35.19,35.41,35.19,35.41,43600.0,34.2138,34.4277,34.2138,34.4277,43600.0
2012-06-20 15:45:00,35.41,35.41,35.28,35.35,52800.0,34.4277,34.4277,34.3013,34.3694,52800.0
2012-06-20 15:50:00,35.34,35.37,35.21,35.3,61600.0,34.3597,34.3888,34.2333,34.3208,61600.0
2012-06-20 15:55:00,35.29,35.34,35.27,35.34,78300.0,34.3111,34.3597,34.2916,34.3597,78300.0
2012-06-21 09:30:00,36.33,36.8,36.05,36.05,130600.0,35.3222,35.7792,35.05,35.05,130600.0
2012-06-21 09:35:00,36.04,36.04,35.77,35.78,37300.0,35.0403,35.0403,34.7777,34.7875,37300.0
2012-06-21 09:40:00,35.78,35.82,35.5,35.5,115400.0,34.7875,34.8264,34.5152,34.5152,115400.0
2012-06-21 09:45:00,35.5,35.55,35.38,35.41,61900.0,34.5152,34.5638,34.3986,34.4277,61900.0
2012-06-21 09:50:00,35.38,35.51,35.37,35.51,93500.0,34.3986,34.525,34.3888,34.525,93500.0
2012-06-21 09:55:00,35.51,35.51,35.07,35.11,43800.0,34.525,34.525,34.0972,34.1361,43800.0
2012-06-21 10:00:00,35.06,35.1,34.56,34.56,85700.0,34.0874,34.1263,33.6013,33.6013,85700.0
2012-06-21 10:05:00,34.57,34.59,34.41,34.46,65500.0,33.611,33.6305,33.4555,33.5041,65500.0
2012-06-21 10:10:00,34.45,34.57,34.43,34.48,43700.0,33.4944,33.611,33.4749,33.5235,43700.0
2012-06-21 10:15:00,34.53,34.67,34.5,34.57,60300.0,33.5721,33.7083,33.543,33.611,60300.0
2012-06-21 10:20:00,34.54,34.88,34.54,34.8,66600.0,33.5819,33.9124,33.5819,33.8347,66600.0
2012-06-21 10:25:00,34.86,34.89,34.6,34.72,76300.0,33.893,33.9222,33.6402,33.7569,76300.0
2012-06-21 10:30:00,34.74,34.79,34.66,34.77,39800.0,33.7763,33.8249,33.6985,33.8055,39800.0
2012-06-21 10:35:00,34.77,34.99,34.77,34.99,56600.0,33.8055,34.0194,33.8055,34.0194,56600.0
2012-06-21 10:40:00,34.97,35.18,34.96,35.14,31900.0,33.9999,34.2041,33.9902,34.1652,31900.0
2012-06-21 10:45:00,35.15,35.2,35.05,35.05,69800.0,34.1749,34.2236,34.0777,34.0777,69800.0
2012-06-21 10:50:00,35.05,35.1,35.0,35.07,14600.0,34.0777,34.1263,34.0291,34.0972,14600.0
2012-06-21 10:55:00,35.05,35.08,34.81,34.86,35800.0,34.0777,34.1069,33.8444,33.893,35800.0
2012-06-21 11:00:00,34.87,34.87,34.63,34.68,22300.0,33.9027,33.9027,33.6694,33.718,22300.0
2012-06-21 11:05:00,34.68,34.76,34.64,34.68,25800.0,33.718,33.7958,33.6791,33.718,25800.0
2012-06-21 11:10:00,34.68,34.82,34.68,34.75,18100.0,33.718,33.8541,33.718,33.786,18100.0
2012-06-21 11:15:00,34.71,34.81,34.7,34.81,9700.0,33.7471,33.8444,33.7374,33.8444,9700.0
2012-06-21 11:20:00,34.78,34.78,34.65,34.65,19200.0,33.8152,33.8152,33.6888,33.6888,19200.0
2012-06-21 11:25:00,34.64,34.78,34.55,34.64,32700.0,33.6791,33.8152,33.5916,33.6791,32700.0
2012-06-21 11:30:00,34.62,34.64,34.49,34.53,13800.0,33.6596,33.6791,33.5332,33.5721,13800.0
2012-06-21 11:35:00,34.52,34.53,34.35,34.36,75800.0,33.5624,33.5721,33.3971,33.4069,75800.0
2012-06-21 11:40:00,34.37,34.43,34.28,34.31,22700.0,33.4166,33.4749,33.3291,33.3582,22700.0
2012-06-21 11:45:00,34.3,34.41,34.27,34.38,22000.0,33.3485,33.4555,33.3194,33.4263,22000.0
2012-06-21 11:50:00,34.38,34.44,34.32,34.39,12500.0,33.4263,33.4846,33.368,33.436,12500.0
2012-06-21 11:55:00,34.39,34.42,34.36,34.41,7700.0,33.436,33.4652,33.4069,33.4555,7700.0
2012-06-21 12:00:00,34.44,34.53,34.38,34.45,17700.0,33.4846,33.5721,33.4263,33.4944,17700.0
2012-06-21 12:05:00,34.46,34.51,34.41,34.48,15300.0,33.5041,33.5527,33.4555,33.5235,15300.0
2012-06-21 12:10:00,34.46,34.48,34.35,34.35,11200.0,33.5041,33.5235,33.3971,33.3971,11200.0
2012-06-21 12:15:00,34.35,34.35,34.26,34.29,14400.0,33.3971,33.3971,33.3096,33.3388,14400.0
2012-06-21 12:20:00,34.29,34.33,34.24,34.26,28600.0,33.3388,33.3777,33.2902,33.3096,28600.0
2012-06-21 12:25:00,34.26,34.27,34.18,34.2,29600.0,33.3096,33.3194,33.2318,33.2513,29600.0
2012-06-21 12:30:00,34.21,34.32,34.2,34.31,23700.0,33.261,33.368,33.2513,33.3582,23700.0
2012-06-21 12:35:00,34.27,34.36,34.26,34.35,9600.0,33.3194,33.4069,33.3096,33.3971,9600.0
2012-06-21 12:40:00,34.36,34.38,34.29,34.29,12600.0,33.4069,33.4263,33.3388,33.3388,12600.0
2012-06-21 12:45:00,34.28,34.33,34.24,34.26,5700.0,33.3291,33.3777,33.2902,33.3096,5700.0
2012-06-21 12:50:00,34.27,34.35,34.24,34.34,16900.0,33.3194,33.3971,33.2902,33.3874,16900.0
2012-06-21 12:55:00,34.35,34.4,34.35,34.38,11000.0,33.3971,33.4457,33.3971,33.4263,11000.0
2012-06-21 13:00:00,34.37,34.39,34.33,34.36,15400.0,33.4166,33.436,33.3777,33.4069,15400.0
2012-06-21 13:05:00,34.37,34.44,34.36,34.43,12900.0,33.4166,33.4846,33.4069,33.4749,12900.0
2012-06-21 13:10:00,34.41,34.43,34.22,34.27,41100.0,33.4555,33.4749,33.2707,33.3194,41100.0
2012-06-21 13:15:00,34.26,34.34,34.25,34.28,21100.0,33.3096,33.3874,33.2999,33.3291,21100.0
2012-06-21 13:20:00,34.27,34.34,34.23,34.25,14800.0,33.3194,33.3874,33.2805,33.2999,14800.0
2012-06-21 13:25:00,34.26,34.27,34.23,34.26,26900.0,33.3096,33.3194,33.2805,33.3096,26900.0
2012-06-21 13:30:00,34.25,34.34,34.22,34.26,38100.0,33.2999,33.3874,33.2707,33.3096,38100.0
2012-06-21 13:35:00,34.25,34.27,34.22,34.23,18500.0,33.2999,33.3194,33.2707,33.2805,18500.0
2012-06-21 13:40:00,34.23,34.23,34.06,34.13,29300.0,33.2805,33.2805,33.1152,33.1832,29300.0
2012-06-21 13:45:00,34.12,34.14,34.02,34.04,44000.0,33.1735,33.193,33.0763,33.0957,44000.0
2012-06-21 13:50:00,34.04,34.06,34.0,34.06,23100.0,33.0957,33.1152,33.0568,33.1152,23100.0
2012-06-21 13:55:00,34.06,34.09,34.0,34.0,18100.0,33.1152,33.1443,33.0568,33.0568,18100.0
2012-06-21 14:00:00,34.0,34.0,33.89,33.9,23900.0,33.0568,33.0568,32.9499,32.9596,23900.0
2012-06-21 14:05:00,33.9,33.9,33.76,33.77,31100.0,32.9596,32.9596,32.8235,32.8332,31100.0
2012-06-21 14:10:00,33.77,33.78,33.71,33.76,33700.0,32.8332,32.8429,32.7749,32.8235,33700.0
2012-06-21 14:15:00,33.76,33.86,33.75,33.79,23100.0,32.8235,32.9207,32.8138,32.8527,23100.0
2012-06-21 14:20:00,33.79,33.79,33.62,33.7,18800.0,32.8527,32.8527,32.6874,32.7652,18800.0
2012-06-21 14:25:00,33.69,33.85,33.67,33.85,31900.0,32.7554,32.911,32.736,32.911,31900.0
2012-06-21 14:30:00,33.84,33.88,33.84,33.87,25100.0,32.9013,32.9402,32.9013,32.9304,25100.0
2012-06-21 14:35:00,33.86,33.98,33.86,33.93,22900.0,32.9207,33.0374,32.9207,32.9888,22900.0
2012-06-21 14:40:00,33.9,34.16,33.9,34.15,25200.0,32.9596,33.2124,32.9596,33.2027,25200.0
2012-06-21 14:45:00,34.15,34.24,34.13,34.17,22300.0,33.2027,33.2902,33.1832,33.2221,22300.0
2012-06-21 14:50:00,34.15,34.23,34.11,34.15,23600.0,33.2027,33.2805,33.1638,33.2027,23600.0
2012-06-21 14:55:00,34.14,34.33,34.13,34.31,55100.0,33.193,33.3777,33.1832,33.3582,55100.0
2012-06-21 15:00:00,34.31,34.31,34.25,34.28,46100.0,33.3582,33.3582,33.2999,33.3291,46100.0
2012-06-21 15:05:00,34.28,34.31,34.16,34.25,47300.0,33.3291,33.3582,33.2124,33.2999,47300.0
2012-06-21 15:10:00,34.24,34.25,34.15,34.18,29000.0,33.2902,33.2999,33.2027,33.2318,29000.0
2012-06-21 15:15:00,34.17,34.18,34.03,34.13,25900.0,33.2221,33.2318,33.086,33.1832,25900.0
2012-06-21 15:20:00,34.13,34.17,34.03,34.16,48500.0,33.1832,33.2221,33.086,33.2124,48500.0
2012-06-21 15:25:00,34.17,34.25,34.1,34.1,49700.0,33.2221,33.2999,33.1541,33.1541,49700.0
2012-06-21 15:30:00,34.1,34.1,33.91,33.95,55300.0,33.1541,33.1541,32.9693,33.0082,55300.0
2012-06-21 15:35:00,33.94,34.34,33.92,34.24,161700.0,32.9985,33.3874,32.9791,33.2902,161700.0
2012-06-21 15:40:00,34.23,34.23,34.04,34.09,88800.0,33.2805,33.2805,33.0957,33.1443,88800.0
2012-06-21 15:45:00,34.1,34.17,34.04,34.14,77300.0,33.1541,33.2221,33.0957,33.193,77300.0
2012-06-21 15:50:00,34.13,34.23,34.07,34.13,121400.0,33.1832,33.2805,33.1249,33.1832,121400.0
2012-06-21 15:55:00,34.14,34.17,34.08,34.13,175800.0,33.193,33.2221,33.1346,33.1832,175800.0
2012-06-22 09:30:00,34.51,34.8,34.31,34.44,100700.0,33.5527,33.8347,33.3582,33.4846,100700.0
2012-06-22 09:35:00,34.46,34.52,33.58,33.7,53900.0,33.5041,33.5624,32.6485,32.7652,53900.0
2012-06-22 09:40:00,33.7,33.9,33.55,33.55,26800.0,32.7652,32.9596,32.6193,32.6193,26800.0
2012-06-22 09:45:00,33.54,33.58,33.25,33.41,36600.0,32.6096,32.6485,32.3276,32.4832,36600.0
2012-06-22 09:50:00,33.41,33.48,33.13,33.16,60400.0,32.4832,32.5513,32.211,32.2401,60400.0
2012-06-22 09:55:00,33.17,33.25,32.98,33.1,115600.0,32.2499,32.3276,32.0651,32.1818,115600.0
2012-06-22 10:00:00,33.09,33.43,33.09,33.41,86900.0,32.1721,32.5027,32.1721,32.4832,86900.0
2012-06-22 10:05:00,33.4,33.59,33.38,33.42,92800.0,32.4735,32.6582,32.454,32.4929,92800.0
2012-06-22 10:10:00,33.42,33.59,33.39,33.5,129600.0,32.4929,32.6582,32.4638,32.5707,129600.0
2012-06-22 10:15:00,33.5,33.55,33.16,33.21,108200.0,32.5707,32.6193,32.2401,32.2888,108200.0
2012-06-22 10:20:00,33.21,33.39,33.06,33.27,45000.0,32.2888,32.4638,32.1429,32.3471,45000.0
2012-06-22 10:25:00,33.23,33.33,33.13,33.18,22100.0,32.3082,32.4054,32.211,32.2596,22100.0
2012-06-22 10:30:00,33.16,33.19,32.93,32.98,53600.0,32.2401,32.2693,32.0165,32.0651,53600.0
2012-06-22 10:35:00,32.98,33.07,32.56,32.68,139500.0,32.0651,32.1526,31.6568,31.7735,139500.0
2012-06-22 10:40:00,32.66,32.73,32.46,32.47,62800.0,31.754,31.8221,31.5596,31.5693,62800.0
2012-06-22 10:45:00,32.48,32.61,32.46,32.55,50800.0,31.579,31.7054,31.5596,31.6471,50800.0
2012-06-22 10:50:00,32.56,33.02,32.56,32.98,68700.0,31.6568,32.104,31.6568,32.0651,68700.0
2012-06-22 10:55:00,32.96,33.03,32.9,32.96,45200.0,32.0457,32.1138,31.9874,32.0457,45200.0
2012-06-22 11:00:00,32.99,33.11,32.95,33.06,31100.0,32.0749,32.1915,32.036,32.1429,31100.0
2012-06-22 11:05:00,33.02,33.17,33.0,33.1,54800.0,32.104,32.2499,32.0846,32.1818,54800.0
2012-06-22 11:10:00,33.06,33.14,33.0,33.08,34400.0,32.1429,32.2207,32.0846,32.1624,34400.0
2012-06-22 11:15:00,33.1,33.25,33.1,33.23,59800.0,32.1818,32.3276,32.1818,32.3082,59800.0
2012-06-22 11:20:00,33.19,33.28,33.16,33.23,33200.0,32.2693,32.3568,32.2401,32.3082,33200.0
2012-06-22 11:25:00,33.23,33.25,33.15,33.25,15900.0,32.3082,32.3276,32.2304,32.3276,15900.0
2012-06-22 11:30:00,33.25,33.31,33.09,33.1,21500.0,32.3276,32.386,32.1721,32.1818,21500.0
2012-06-22 11:35:00,33.1,33.14,33.01,33.01,61300.0,32.1818,32.2207,32.0943,32.0943,61300.0
2012-06-22 11:40:00,33.02,33.11,32.93,33.08,29700.0,32.104,32.1915,32.0165,32.1624,29700.0
2012-06-22 11:45:00,33.05,33.2,33.04,33.15,22600.0,32.1332,32.279,32.1235,32.2304,22600.0
2012-06-22 11:50:00,33.15,33.2,33.12,33.15,22800.0,32.2304,32.279,32.2013,32.2304,22800.0
2012-06-22 11:55:00,33.14,33.19,33.12,33.16,8700.0,32.2207,32.2693,32.2013,32.2401,8700.0
2012-06-22 12:00:00,33.17,33.17,33.12,33.12,9500.0,32.2499,32.2499,32.2013,32.2013,9500.0
2012-06-22 12:05:00,33.11,33.18,33.09,33.15,16900.0,32.1915,32.2596,32.1721,32.2304,16900.0
2012-06-22 12:10:00,33.14,33.17,33.09,33.09,18900.0,32.2207,32.2499,32.1721,32.1721,18900.0
2012-06-22 12:15:00,33.09,33.14,32.99,33.01,24700.0,32.1721,32.2207,32.0749,32.0943,24700.0
2012-06-22 12:20:00,33.02,33.04,32.91,32.92,14100.0,32.104,32.1235,31.9971,32.0068,14100.0
2012-06-22 12:25:00,32.9,32.97,32.88,32.94,40900.0,31.9874,32.0554,31.9679,32.0262,40900.0
2012-06-22 12:30:00,32.92,32.94,32.83,32.89,15000.0,32.0068,32.0262,31.9193,31.9776,15000.0
2012-06-22 12:35:00,32.89,32.91,32.76,32.77,18800.0,31.9776,31.9971,31.8512,31.861,18800.0
2012-06-22 12:40:00,32.79,32.84,32.75,32.78,14500.0,31.8804,31.929,31.8415,31.8707,14500.0
2012-06-22 12:45:00,32.79,32.83,32.76,32.78,26900.0,31.8804,31.9193,31.8512,31.8707,26900.0
2012-06-22 12:50:00,32.81,32.89,32.77,32.79,13600.0,31.8999,31.9776,31.861,31.8804,13600.0
2012-06-22 12:55:00,32.81,32.87,32.81,32.81,18900.0,31.8999,31.9582,31.8999,31.8999,18900.0
2012-06-22 13:00:00,32.81,32.9,32.81,32.84,31000.0,31.8999,31.9874,31.8999,31.929,31000.0
2012-06-22 13:05:00,32.84,32.9,32.8,32.82,38100.0,31.929,31.9874,31.8901,31.9096,38100.0
2012-06-22 13:10:00,32.79,32.81,32.73,32.79,17100.0,31.8804,31.8999,31.8221,31.8804,17100.0
2012-06-22 13:15:00,32.8,32.87,32.8,32.85,19800.0,31.8901,31.9582,31.8901,31.9387,19800.0
2012-06-22 13:20:00,32.87,32.92,32.83,32.89,51800.0,31.9582,32.0068,31.9193,31.9776,51800.0
2012-06-22 13:25:00,32.88,32.96,32.86,32.91,23700.0,31.9679,32.0457,31.9485,31.9971,23700.0
2012-06-22 13:30:00,32.89,32.9,32.83,32.87,28000.0,31.9776,31.9874,31.9193,31.9582,28000.0
2012-06-22 13:35:00,32.87,32.95,32.87,32.94,12200.0,31.9582,32.036,31.9582,32.0262,12200.0
2012-06-22 13:40:00,32.9,32.95,32.9,32.91,15400.0,31.9874,32.036,31.9874,31.9971,15400.0
2012-06-22 13:45:00,32.91,32.96,32.91,32.92,11800.0,31.9971,32.0457,31.9971,32.0068,11800.0
2012-06-22 13:50:00,32.93,32.93,32.87,32.93,17100.0,32.0165,32.0165,31.9582,32.0165,17100.0
2012-06-22 13:55:00,32.93,32.99,32.91,32.99,31000.0,32.0165,32.0749,31.9971,32.0749,31000.0
2012-06-22 14:00:00,32.98,33.24,32.96,33.24,105200.0,32.0651,32.3179,32.0457,32.3179,105200.0
2012-06-22 14:05:00,33.25,33.3,33.23,33.28,47200.0,32.3276,32.3763,32.3082,32.3568,47200.0
2012-06-22 14:10:00,33.3,33.31,33.19,33.22,23700.0,32.3763,32.386,32.2693,32.2985,23700.0
2012-06-22 14:15:00,33.23,33.23,33.12,33.15,18700.0,32.3082,32.3082,32.2013,32.2304,18700.0
2012-06-22 14:20:00,33.12,33.18,33.12,33.13,14600.0,32.2013,32.2596,32.2013,32.211,14600.0
2012-06-22 14:25:00,33.13,33.2,33.13,33.19,14600.0,32.211,32.279,32.211,32.2693,14600.0
2012-06-22 14:30:00,33.19,33.25,33.14,33.25,22800.0,32.2693,32.3276,32.2207,32.3276,22800.0
2012-06-22 14:35:00,33.25,33.36,33.24,33.34,46400.0,32.3276,32.4346,32.3179,32.4152,46400.0
2012-06-22 14:40:00,33.35,33.48,33.35,33.45,44800.0,32.4249,32.5513,32.4249,32.5221,44800.0
2012-06-22 14:45:00,33.46,33.51,33.45,33.49,20800.0,32.5318,32.5804,32.5221,32.561,20800.0
2012-06-22 14:50:00,33.5,33.58,33.48,33.53,41600.0,32.5707,32.6485,32.5513,32.5999,41600.0
2012-06-22 14:55:00,33.56,33.56,33.45,33.49,43700.0,32.629,32.629,32.5221,32.561,43700.0
2012-06-22 15:00:00,33.52,33.55,33.44,33.45,46600.0,32.5902,32.6193,32.5124,32.5221,46600.0
2012-06-22 15:05:00,33.45,33.49,33.44,33.45,34700.0,32.5221,32.561,32.5124,32.5221,34700.0
2012-06-22 15:10:00,33.48,33.51,33.45,33.47,30200.0,32.5513,32.5804,32.5221,32.5415,30200.0
2012-06-22 15:15:00,33.46,33.48,33.42,33.44,42600.0,32.5318,32.5513,32.4929,32.5124,42600.0
2012-06-22 15:20:00,33.45,33.49,33.44,33.49,24900.0,32.5221,32.561,32.5124,32.561,24900.0
2012-06-22 15:25:00,33.49,33.51,33.46,33.48,19700.0,32.561,32.5804,32.5318,32.5513,19700.0
2012-06-22 15:30:00,33.49,33.5,33.45,33.48,28600.0,32.561,32.5707,32.5221,32.5513,28600.0
2012-06-22 15:35:00,33.46,33.57,33.44,33.54,49000.0,32.5318,32.6388,32.5124,32.6096,49000.0
2012-06-22 15:40:00,33.52,33.69,33.51,33.68,88300.0,32.5902,32.7554,32.5804,32.7457,88300.0
2012-06-22 15:45:00,33.7,33.77,33.57,33.72,123900.0,32.7652,32.8332,32.6388,32.7846,123900.0
2012-06-22 15:50:00,33.68,33.73,33.58,33.69,103000.0,32.7457,32.7943,32.6485,32.7554,103000.0
2012-06-22 15:55:00,33.68,33.68,33.44,33.44,387000.0,32.7457,32.7457,32.5124,32.5124,387000.0
2012-06-25 09:30:00,32.65,32.7,31.99,32.12,102900.0,31.7443,31.7929,31.1026,31.229,102900.0
2012-06-25 09:35:00,32.14,32.16,31.6,31.96,79100.0,31.2484,31.2679,30.7234,31.0734,79100.0
2012-06-25 09:40:00,31.95,31.99,31.68,31.82,75500.0,31.0637,31.1026,30.8012,30.9373,75500.0
2012-06-25 09:45:00,31.86,31.99,31.75,31.87,66200.0,30.9762,31.1026,30.8693,30.9859,66200.0
2012-06-25 09:50:00,31.87,31.88,31.59,31.59,48500.0,30.9859,30.9957,30.7137,30.7137,48500.0
2012-06-25 09:55:00,31.57,31.58,31.26,31.45,110600.0,30.6943,30.704,30.3928,30.5776,110600.0
2012-06-25 10:00:00,31.5,31.7,31.45,31.64,68200.0,30.6262,30.8206,30.5776,30.7623,68200.0
2012-06-25 10:05:00,31.63,31.75,31.56,31.56,47700.0,30.7526,30.8693,30.6845,30.6845,47700.0
2012-06-25 10:10:00,31.56,31.62,31.16,31.45,78800.0,30.6845,30.7429,30.2956,30.5776,78800.0
2012-06-25 10:15:00,31.47,31.47,31.04,31.06,71100.0,30.597,30.597,30.179,30.1984,71100.0
2012-06-25 10:20:00,31.11,31.29,31.0,31.27,52200.0,30.247,30.422,30.1401,30.4026,52200.0
2012-06-25 10:25:00,31.28,31.39,31.2,31.39,29300.0,30.4123,30.5192,30.3345,30.5192,29300.0
2012-06-25 10:30:00,31.39,31.52,31.34,31.37,107600.0,30.5192,30.6456,30.4706,30.4998,107600.0
2012-06-25 10:35:00,31.37,31.46,31.29,31.31,87500.0,30.4998,30.5873,30.422,30.4415,87500.0
2012-06-25 10:40:00,31.33,31.44,31.31,31.39,43200.0,30.4609,30.5679,30.4415,30.5192,43200.0
2012-06-25 10:45:00,31.39,31.48,31.22,31.35,58800.0,30.5192,30.6067,30.354,30.4804,58800.0
2012-06-25 10:50:00,31.33,31.34,31.2,31.27,58600.0,30.4609,30.4706,30.3345,30.4026,58600.0
2012-06-25 10:55:00,31.27,31.33,31.24,31.29,40900.0,30.4026,30.4609,30.3734,30.422,40900.0
2012-06-25 11:00:00,31.29,31.31,31.2,31.24,44300.0,30.422,30.4415,30.3345,30.3734,44300.0
2012-06-25 11:05:00,31.21,31.22,30.88,30.97,105200.0,30.3442,30.354,30.0234,30.1109,105200.0
2012-06-25 11:10:00,30.98,31.0,30.91,30.91,39000.0,30.1206,30.1401,30.0526,30.0526,39000.0
2012-06-25 11:15:00,30.91,31.0,30.9,30.99,34200.0,30.0526,30.1401,30.0428,30.1303,34200.0
2012-06-25 11:20:00,30.98,31.0,30.95,30.99,58400.0,30.1206,30.1401,30.0914,30.1303,58400.0
2012-06-25 11:25:00,30.99,31.0,30.96,30.97,84800.0,30.1303,30.1401,30.1012,30.1109,84800.0
2012-06-25 11:30:00,30.98,30.98,30.74,30.77,74300.0,30.1206,30.1206,29.8873,29.9164,74300.0
2012-06-25 11:35:00,30.77,30.77,30.54,30.59,81300.0,29.9164,29.9164,29.6928,29.7414,81300.0
2012-06-25 11:40:00,30.58,30.67,30.55,30.65,80500.0,29.7317,29.8192,29.7025,29.7998,80500.0
2012-06-25 11:45:00,30.7,30.79,30.69,30.74,61100.0,29.8484,29.9359,29.8387,29.8873,61100.0
2012-06-25 11:50:00,30.74,30.75,30.62,30.69,71000.0,29.8873,29.897,29.7706,29.8387,71000.0
2012-06-25 11:55:00,30.7,30.77,30.67,30.69,27000.0,29.8484,29.9164,29.8192,29.8387,27000.0
2012-06-25 12:00:00,30.66,30.73,30.62,30.68,17600.0,29.8095,29.8776,29.7706,29.8289,17600.0
2012-06-25 12:05:00,30.71,30.74,30.68,30.73,18800.0,29.8581,29.8873,29.8289,29.8776,18800.0
2012-06-25 12:10:00,30.72,30.99,30.71,30.88,102600.0,29.8678,30.1303,29.8581,30.0234,102600.0
2012-06-25 12:15:00,30.89,30.93,30.87,30.93,41700.0,30.0331,30.072,30.0137,30.072,41700.0
2012-06-25 12:20:00,30.91,30.94,30.88,30.91,67600.0,30.0526,30.0817,30.0234,30.0526,67600.0
2012-06-25 12:25:00,30.91,30.93,30.8,30.86,24800.0,30.0526,30.072,29.9456,30.0039,24800.0
2012-06-25 12:30:00,30.89,30.95,30.86,30.93,16800.0,30.0331,30.0914,30.0039,30.072,16800.0
2012-06-25 12:35:00,30.94,30.97,30.9,30.93,20400.0,30.0817,30.1109,30.0428,30.072,20400.0
2012-06-25 12:40:00,30.92,31.0,30.9,30.94,67100.0,30.0623,30.1401,30.0428,30.0817,67100.0
2012-06-25 12:45:00,30.95,30.96,30.89,30.9,18200.0,30.0914,30.1012,30.0331,30.0428,18200.0
2012-06-25 12:50:00,30.9,30.91,30.84,30.87,25800.0,30.0428,30.0526,29.9845,30.0137,25800.0
2012-06-25 12:55:00,30.89,30.9,30.77,30.77,20900.0,30.0331,30.0428,29.9164,29.9164,20900.0
2012-06-25 13:00:00,30.79,30.8,30.72,30.75,37700.0,29.9359,29.9456,29.8678,29.897,37700.0
2012-06-25 13:05:00,30.77,30.84,30.75,30.78,27100.0,29.9164,29.9845,29.897,29.9262,27100.0
2012-06-25 13:10:00,30.81,30.85,30.78,30.83,33500.0,29.9553,29.9942,29.9262,29.9748,33500.0
2012-06-25 13:15:00,30.83,30.85,30.77,30.83,21800.0,29.9748,29.9942,29.9164,29.9748,21800.0
2012-06-25 13:20:00,30.83,31.02,30.83,31.02,133600.0,29.9748,30.1595,29.9748,30.1595,133600.0
2012-06-25 13:25:00,31.02,31.11,31.0,31.11,38800.0,30.1595,30.247,30.1401,30.247,38800.0
2012-06-25 13:30:00,31.08,31.27,31.06,31.2,47100.0,30.2178,30.4026,30.1984,30.3345,47100.0
2012-06-25 13:35:00,31.2,31.3,31.19,31.27,38200.0,30.3345,30.4317,30.3248,30.4026,38200.0
2012-06-25 13:40:00,31.23,31.29,31.23,31.26,19600.0,30.3637,30.422,30.3637,30.3928,19600.0
2012-06-25 13:45:00,31.25,31.3,31.25,31.27,24000.0,30.3831,30.4317,30.3831,30.4026,24000.0
2012-06-25 13:50:00,31.28,31.3,31.24,31.3,18100.0,30.4123,30.4317,30.3734,30.4317,18100.0
2012-06-25 13:55:00,31.3,31.47,31.29,31.44,44000.0,30.4317,30.597,30.422,30.5679,44000.0
2012-06-25 14:00:00,31.44,31.5,31.42,31.49,37000.0,30.5679,30.6262,30.5484,30.6165,37000.0
2012-06-25 14:05:00,31.49,31.49,31.35,31.36,24400.0,30.6165,30.6165,30.4804,30.4901,24400.0
2012-06-25 14:10:00,31.37,31.42,31.28,31.28,38000.0,30.4998,30.5484,30.4123,30.4123,38000.0
2012-06-25 14:15:00,31.28,31.45,31.27,31.4,21000.0,30.4123,30.5776,30.4026,30.529,21000.0
2012-06-25 14:20:00,31.4,31.53,31.35,31.5,70800.0,30.529,30.6554,30.4804,30.6262,70800.0
2012-06-25 14:25:00,31.53,31.53,31.47,31.5,28300.0,30.6554,30.6554,30.597,30.6262,28300.0
2012-06-25 14:30:00,31.5,31.51,31.44,31.5,56100.0,30.6262,30.6359,30.5679,30.6262,56100.0
2012-06-25 14:35:00,31.5,31.54,31.45,31.51,20100.0,30.6262,30.6651,30.5776,30.6359,20100.0
2012-06-25 14:40:00,31.51,31.51,31.4,31.45,23100.0,30.6359,30.6359,30.529,30.5776,23100.0
2012-06-25 14:45:00,31.46,31.46,31.4,31.4,22800.0,30.5873,30.5873,30.529,30.529,22800.0
2012-06-25 14:50:00,31.4,31.42,31.31,31.36,65000.0,30.529,30.5484,30.4415,30.4901,65000.0
2012-06-25 14:55:00,31.36,31.37,31.34,31.36,33300.0,30.4901,30.4998,30.4706,30.4901,33300.0
2012-06-25 15:00:00,31.37,31.41,31.31,31.33,51200.0,30.4998,30.5387,30.4415,30.4609,51200.0
2012-06-25 15:05:00,31.34,31.46,31.32,31.41,55300.0,30.4706,30.5873,30.4512,30.5387,55300.0
2012-06-25 15:10:00,31.42,31.5,31.4,31.47,33500.0,30.5484,30.6262,30.529,30.597,33500.0
2012-06-25 15:15:00,31.48,31.5,31.37,31.5,22200.0,30.6067,30.6262,30.4998,30.6262,22200.0
2012-06-25 15:20:00,31.5,31.63,31.47,31.63,39200.0,30.6262,30.7526,30.597,30.7526,39200.0
2012-06-25 15:25:00,31.62,31.68,31.6,31.63,52800.0,30.7429,30.8012,30.7234,30.7526,52800.0
2012-06-25 15:30:00,31.63,31.63,31.5,31.6,59000.0,30.7526,30.7526,30.6262,30.7234,59000.0
2012-06-25 15:35:00,31.6,31.73,31.59,31.73,41700.0,30.7234,30.8498,30.7137,30.8498,41700.0
2012-06-25 15:40:00,31.73,31.82,31.68,31.72,56300.0,30.8498,30.9373,30.8012,30.8401,56300.0
2012-06-25 15:45:00,31.72,31.73,31.62,31.64,48600.0,30.8401,30.8498,30.7429,30.7623,48600.0
2012-06-25 15:50:00,31.65,31.65,31.5,31.6,84200.0,30.772,30.772,30.6262,30.7234,84200.0
2012-06-25 15:55:00,31.59,31.61,31.57,31.58,94600.0,30.7137,30.7331,30.6943,30.704,94600.0
2012-06-26 09:30:00,31.92,32.09,31.64,31.77,62900.0,31.0345,31.1998,30.7623,30.8887,62900.0
2012-06-26 09:35:00,31.76,32.15,31.75,32.07,22900.0,30.879,31.2582,30.8693,31.1804,22900.0
2012-06-26 09:40:00,32.07,32.13,31.84,31.84,20800.0,31.1804,31.2387,30.9568,30.9568,20800.0
2012-06-26 09:45:00,31.81,31.83,31.29,31.42,105200.0,30.9276,30.947,30.422,30.5484,105200.0
2012-06-26 09:50:00,31.43,31.53,31.42,31.45,17700.0,30.5581,30.6554,30.5484,30.5776,17700.0
2012-06-26 09:55:00,31.47,31.62,31.38,31.6,16700.0,30.597,30.7429,30.5095,30.7234,16700.0
2012-06-26 10:00:00,31.58,31.78,31.52,31.76,27900.0,30.704,30.8984,30.6456,30.879,27900.0
2012-06-26 10:05:00,31.78,31.93,31.75,31.77,17600.0,30.8984,31.0443,30.8693,30.8887,17600.0
2012-06-26 10:10:00,31.77,31.8,31.51,31.51,9000.0,30.8887,30.9179,30.6359,30.6359,9000.0
2012-06-26 10:15:00,31.55,31.65,31.39,31.39,25400.0,30.6748,30.772,30.5192,30.5192,25400.0
2012-06-26 10:20:00,31.41,31.5,31.18,31.47,259300.0,30.5387,30.6262,30.3151,30.597,259300.0
2012-06-26 10:25:00,31.48,31.59,31.32,31.41,18700.0,30.6067,30.7137,30.4512,30.5387,18700.0
2012-06-26 10:30:00,31.42,31.47,31.29,31.38,14000.0,30.5484,30.597,30.422,30.5095,14000.0
2012-06-26 10:35:00,31.37,31.46,31.34,31.37,18700.0,30.4998,30.5873,30.4706,30.4998,18700.0
2012-06-26 10:40:00,31.37,31.4,31.3,31.31,13900.0,30.4998,30.529,30.4317,30.4415,13900.0
2012-06-26 10:45:00,31.3,31.31,31.14,31.16,42900.0,30.4317,30.4415,30.2762,30.2956,42900.0
2012-06-26 10:50:00,31.16,31.19,30.96,31.07,55700.0,30.2956,30.3248,30.1012,30.2081,55700.0
2012-06-26 10:55:00,31.04,31.23,31.04,31.16,26100.0,30.179,30.3637,30.179,30.2956,26100.0
2012-06-26 11:00:00,31.16,31.38,31.16,31.27,33000.0,30.2956,30.5095,30.2956,30.4026,33000.0
2012-06-26 11:05:00,31.27,31.29,30.79,30.88,45700.0,30.4026,30.422,29.9359,30.0234,45700.0
2012-06-26 11:10:00,30.87,30.87,30.72,30.8,62100.0,30.0137,30.0137,29.8678,29.9456,62100.0
2012-06-26 11:15:00,30.83,30.93,30.79,30.86,32500.0,29.9748,30.072,29.9359,30.0039,32500.0
2012-06-26 11:20:00,30.86,30.86,30.69,30.77,58700.0,30.0039,30.0039,29.8387,29.9164,58700.0
2012-06-26 11:25:00,30.77,31.06,30.76,30.99,51300.0,29.9164,30.1984,29.9067,30.1303,51300.0
2012-06-26 11:30:00,31.01,31.07,30.87,30.91,46000.0,30.1498,30.2081,30.0137,30.0526,46000.0
2012-06-26 11:35:00,30.89,30.99,30.87,30.95,8000.0,30.0331,30.1303,30.0137,30.0914,8000.0
2012-06-26 11:40:00,30.91,30.96,30.87,30.92,13200.0,30.0526,30.1012,30.0137,30.0623,13200.0
2012-06-26 11:45:00,30.93,30.96,30.87,30.95,13400.0,30.072,30.1012,30.0137,30.0914,13400.0
2012-06-26 11:50:00,30.95,31.04,30.94,30.97,15000.0,30.0914,30.179,30.0817,30.1109,15000.0
2012-06-26 11:55:00,30.94,31.04,30.94,31.04,20500.0,30.0817,30.179,30.0817,30.179,20500.0
2012-06-26 12:00:00,31.04,31.1,31.01,31.09,19300.0,30.179,30.2373,30.1498,30.2276,19300.0
2012-06-26 12:05:00,31.08,31.21,31.07,31.12,27500.0,30.2178,30.3442,30.2081,30.2567,27500.0
2012-06-26 12:10:00,31.13,31.27,31.13,31.19,25900.0,30.2665,30.4026,30.2665,30.3248,25900.0
2012-06-26 12:15:00,31.19,31.27,31.18,31.24,29800.0,30.3248,30.4026,30.3151,30.3734,29800.0
2012-06-26 12:20:00,31.23,31.34,31.23,31.34,44000.0,30.3637,30.4706,30.3637,30.4706,44000.0
2012-06-26 12:25:00,31.35,31.35,31.26,31.3,14300.0,30.4804,30.4804,30.3928,30.4317,14300.0
2012-06-26 12:30:00,31.3,31.44,31.3,31.44,34600.0,30.4317,30.5679,30.4317,30.5679,34600.0
2012-06-26 12:35:00,31.45,31.49,31.41,31.42,14300.0,30.5776,30.6165,30.5387,30.5484,14300.0
2012-06-26 12:40:00,31.42,31.42,31.34,31.34,45300.0,30.5484,30.5484,30.4706,30.4706,45300.0
2012-06-26 12:45:00,31.33,31.42,31.32,31.41,48400.0,30.4609,30.5484,30.4512,30.5387,48400.0
2012-06-26 12:50:00,31.4,31.46,31.31,31.44,48300.0,30.529,30.5873,30.4415,30.5679,48300.0
2012-06-26 12:55:00,31.41,31.5,31.41,31.49,18900.0,30.5387,30.6262,30.5387,30.6165,18900.0
2012-06-26 13:00:00,31.49,31.65,31.49,31.6,39000.0,30.6165,30.772,30.6165,30.7234,39000.0
2012-06-26 13:05:00,31.56,31.62,31.53,31.6,26900.0,30.6845,30.7429,30.6554,30.7234,26900.0
2012-06-26 13:10:00,31.6,31.73,31.59,31.66,24100.0,30.7234,30.8498,30.7137,30.7818,24100.0
2012-06-26 13:15:00,31.62,31.69,31.61,31.65,41900.0,30.7429,30.8109,30.7331,30.772,41900.0
2012-06-26 13:20:00,31.65,31.65,31.58,31.6,8900.0,30.772,30.772,30.704,30.7234,8900.0
2012-06-26 13:25:00,31.59,31.65,31.58,31.64,9500.0,30.7137,30.772,30.704,30.7623,9500.0
2012-06-26 13:30:00,31.62,31.62,31.53,31.6,19500.0,30.7429,30.7429,30.6554,30.7234,19500.0
2012-06-26 13:35:00,31.63,31.65,31.6,31.63,22700.0,30.7526,30.772,30.7234,30.7526,22700.0
2012-06-26 13:40:00,31.64,31.65,31.57,31.62,16600.0,30.7623,30.772,30.6943,30.7429,16600.0
2012-06-26 13:45:00,31.62,31.64,31.55,31.61,19000.0,30.7429,30.7623,30.6748,30.7331,19000.0
2012-06-26 13:50:00,31.62,31.65,31.58,31.58,33700.0,30.7429,30.772,30.704,30.704,33700.0
2012-06-26 13:55:00,31.58,31.66,31.56,31.63,29100.0,30.704,30.7818,30.6845,30.7526,29100.0
2012-06-26 14:00:00,31.63,31.66,31.58,31.6,40100.0,30.7526,30.7818,30.704,30.7234,40100.0
2012-06-26 14:05:00,31.61,31.7,31.6,31.69,14300.0,30.7331,30.8206,30.7234,30.8109,14300.0
2012-06-26 14:10:00,31.7,31.71,31.66,31.69,21100.0,30.8206,30.8304,30.7818,30.8109,21100.0
2012-06-26 14:15:00,31.69,31.69,31.61,31.68,22300.0,30.8109,30.8109,30.7331,30.8012,22300.0
2012-06-26 14:20:00,31.67,31.75,31.67,31.71,12500.0,30.7915,30.8693,30.7915,30.8304,12500.0
2012-06-26 14:25:00,31.73,31.75,31.71,31.71,30900.0,30.8498,30.8693,30.8304,30.8304,30900.0
2012-06-26 14:30:00,31.72,31.74,31.67,31.74,69300.0,30.8401,30.8595,30.7915,30.8595,69300.0
2012-06-26 14:35:00,31.73,31.74,31.61,31.63,26800.0,30.8498,30.8595,30.7331,30.7526,26800.0
2012-06-26 14:40:00,31.64,31.7,31.64,31.67,13000.0,30.7623,30.8206,30.7623,30.7915,13000.0
2012-06-26 14:45:00,31.67,31.68,31.57,31.61,28900.0,30.7915,30.8012,30.6943,30.7331,28900.0
2012-06-26 14:50:00,31.6,31.6,31.49,31.51,49000.0,30.7234,30.7234,30.6165,30.6359,49000.0
2012-06-26 14:55:00,31.49,31.67,31.49,31.66,43000.0,30.6165,30.7915,30.6165,30.7818,43000.0
2012-06-26 15:00:00,31.66,31.69,31.62,31.66,50800.0,30.7818,30.8109,30.7429,30.7818,50800.0
2012-06-26 15:05:00,31.66,31.67,31.6,31.63,56700.0,30.7818,30.7915,30.7234,30.7526,56700.0
2012-06-26 15:10:00,31.62,31.67,31.62,31.65,49800.0,30.7429,30.7915,30.7429,30.772,49800.0
2012-06-26 15:15:00,31.65,31.72,31.64,31.68,31000.0,30.772,30.8401,30.7623,30.8012,31000.0
2012-06-26 15:20:00,31.67,31.69,31.63,31.69,34700.0,30.7915,30.8109,30.7526,30.8109,34700.0
2012-06-26 15:25:00,31.69,31.69,31.63,31.69,64500.0,30.8109,30.8109,30.7526,30.8109,64500.0
2012-06-26 15:30:00,31.69,31.72,31.68,31.71,55900.0,30.8109,30.8401,30.8012,30.8304,55900.0
2012-06-26 15:35:00,31.71,31.8,31.71,31.72,43600.0,30.8304,30.9179,30.8304,30.8401,43600.0
2012-06-26 15:40:00,31.73,31.75,31.7,31.74,34700.0,30.8498,30.8693,30.8206,30.8595,34700.0
2012-06-26 15:45:00,31.74,31.9,31.71,31.89,79200.0,30.8595,31.0151,30.8304,31.0054,79200.0
2012-06-26 15:50:00,31.9,31.9,31.76,31.84,86000.0,31.0151,31.0151,30.879,30.9568,86000.0
2012-06-26 15:55:00,31.84,31.84,31.71,31.73,99500.0,30.9568,30.9568,30.8304,30.8498,99500.0
2012-06-27 09:30:00,31.99,32.32,31.99,32.19,26300.0,31.1026,31.4234,31.1026,31.2971,26300.0
2012-06-27 09:35:00,32.21,32.28,31.95,31.99,50600.0,31.3165,31.3846,31.0637,31.1026,50600.0
2012-06-27 09:40:00,32.0,32.0,31.66,31.78,53100.0,31.1123,31.1123,30.7818,30.8984,53100.0
2012-06-27 09:45:00,31.77,31.8,31.57,31.59,88500.0,30.8887,30.9179,30.6943,30.7137,88500.0
2012-06-27 09:50:00,31.6,31.61,31.46,31.47,53400.0,30.7234,30.7331,30.5873,30.597,53400.0
2012-06-27 09:55:00,31.45,31.68,31.42,31.57,86300.0,30.5776,30.8012,30.5484,30.6943,86300.0
2012-06-27 10:00:00,31.55,31.89,31.55,31.87,62200.0,30.6748,31.0054,30.6748,30.9859,62200.0
2012-06-27 10:05:00,31.88,31.91,31.79,31.79,55000.0,30.9957,31.0248,30.9081,30.9081,55000.0
2012-06-27 10:10:00,31.8,31.97,31.79,31.87,19000.0,30.9179,31.0832,30.9081,30.9859,19000.0
2012-06-27 10:15:00,31.88,31.89,31.74,31.77,48400.0,30.9957,31.0054,30.8595,30.8887,48400.0
2012-06-27 10:20:00,31.77,31.81,31.64,31.67,27400.0,30.8887,30.9276,30.7623,30.7915,27400.0
2012-06-27 10:25:00,31.68,31.72,31.67,31.7,12900.0,30.8012,30.8401,30.7915,30.8206,12900.0
2012-06-27 10:30:00,31.7,31.77,31.68,31.7,118000.0,30.8206,30.8887,30.8012,30.8206,118000.0
2012-06-27 10:35:00,31.7,31.7,31.61,31.63,27300.0,30.8206,30.8206,30.7331,30.7526,27300.0
2012-06-27 10:40:00,31.62,31.62,31.42,31.55,37600.0,30.7429,30.7429,30.5484,30.6748,37600.0
2012-06-27 10:45:00,31.56,31.6,31.47,31.51,30800.0,30.6845,30.7234,30.597,30.6359,30800.0
2012-06-27 10:50:00,31.51,31.55,31.47,31.51,22400.0,30.6359,30.6748,30.597,30.6359,22400.0
2012-06-27 10:55:00,31.52,31.71,31.49,31.67,41400.0,30.6456,30.8304,30.6165,30.7915,41400.0
2012-06-27 11:00:00,31.7,31.74,31.62,31.65,12300.0,30.8206,30.8595,30.7429,30.772,12300.0
2012-06-27 11:05:00,31.65,31.65,31.56,31.56,4400.0,30.772,30.772,30.6845,30.6845,4400.0
2012-06-27 11:10:00,31.56,31.6,31.49,31.49,10000.0,30.6845,30.7234,30.6165,30.6165,10000.0
2012-06-27 11:15:00,31.47,31.6,31.47,31.6,4500.0,30.597,30.7234,30.597,30.7234,4500.0
2012-06-27 11:20:00,31.6,31.65,31.56,31.6,11000.0,30.7234,30.772,30.6845,30.7234,11000.0
2012-06-27 11:25:00,31.53,31.59,31.51,31.59,16200.0,30.6554,30.7137,30.6359,30.7137,16200.0
2012-06-27 11:30:00,31.61,31.71,31.61,31.67,13300.0,30.7331,30.8304,30.7331,30.7915,13300.0
2012-06-27 11:35:00,31.66,31.71,31.62,31.68,16900.0,30.7818,30.8304,30.7429,30.8012,16900.0
2012-06-27 11:40:00,31.66,31.78,31.66,31.75,61300.0,30.7818,30.8984,30.7818,30.8693,61300.0
2012-06-27 11:45:00,31.75,31.79,31.71,31.71,46400.0,30.8693,30.9081,30.8304,30.8304,46400.0
2012-06-27 11:50:00,31.71,31.72,31.67,31.67,9800.0,30.8304,30.8401,30.7915,30.7915,9800.0
2012-06-27 11:55:00,31.67,31.73,31.64,31.65,18700.0,30.7915,30.8498,30.7623,30.772,18700.0
2012-06-27 12:00:00,31.65,31.66,31.58,31.66,17200.0,30.772,30.7818,30.704,30.7818,17200.0
2012-06-27 12:05:00,31.69,31.77,31.68,31.69,13500.0,30.8109,30.8887,30.8012,30.8109,13500.0
2012-06-27 12:10:00,31.69,31.69,31.53,31.53,25200.0,30.8109,30.8109,30.6554,30.6554,25200.0
2012-06-27 12:15:00,31.52,31.56,31.49,31.5,12400.0,30.6456,30.6845,30.6165,30.6262,12400.0
2012-06-27 12:20:00,31.51,31.59,31.49,31.57,17600.0,30.6359,30.7137,30.6165,30.6943,17600.0
2012-06-27 12:25:00,31.59,31.66,31.57,31.6,22000.0,30.7137,30.7818,30.6943,30.7234,22000.0
2012-06-27 12:30:00,31.58,31.59,31.45,31.45,27200.0,30.704,30.7137,30.5776,30.5776,27200.0
2012-06-27 12:35:00,31.45,31.65,31.45,31.48,95800.0,30.5776,30.772,30.5776,30.6067,95800.0
2012-06-27 12:40:00,31.46,31.5,31.45,31.46,13700.0,30.5873,30.6262,30.5776,30.5873,13700.0
2012-06-27 12:45:00,31.46,31.47,31.35,31.35,26500.0,30.5873,30.597,30.4804,30.4804,26500.0
2012-06-27 12:50:00,31.35,31.4,31.31,31.32,30600.0,30.4804,30.529,30.4415,30.4512,30600.0
2012-06-27 12:55:00,31.33,31.37,31.3,31.32,12700.0,30.4609,30.4998,30.4317,30.4512,12700.0
2012-06-27 13:00:00,31.32,31.36,31.27,31.35,25700.0,30.4512,30.4901,30.4026,30.4804,25700.0
2012-06-27 13:05:00,31.35,31.38,31.31,31.31,30000.0,30.4804,30.5095,30.4415,30.4415,30000.0
2012-06-27 13:10:00,31.32,31.5,31.32,31.49,53400.0,30.4512,30.6262,30.4512,30.6165,53400.0
2012-06-27 13:15:00,31.49,31.5,31.44,31.48,18500.0,30.6165,30.6262,30.5679,30.6067,18500.0
2012-06-27 13:20:00,31.49,31.5,31.36,31.39,26100.0,30.6165,30.6262,30.4901,30.5192,26100.0
2012-06-27 13:25:00,31.37,31.4,31.33,31.35,8800.0,30.4998,30.529,30.4609,30.4804,8800.0
2012-06-27 13:30:00,31.34,31.34,31.28,31.34,15500.0,30.4706,30.4706,30.4123,30.4706,15500.0
2012-06-27 13:35:00,31.34,31.35,31.26,31.29,23000.0,30.4706,30.4804,30.3928,30.422,23000.0
2012-06-27 13:40:00,31.3,31.31,31.19,31.2,36400.0,30.4317,30.4415,30.3248,30.3345,36400.0
2012-06-27 13:45:00,31.21,31.21,31.05,31.06,51200.0,30.3442,30.3442,30.1887,30.1984,51200.0
2012-06-27 13:50:00,31.06,31.09,31.0,31.0,26500.0,30.1984,30.2276,30.1401,30.1401,26500.0
2012-06-27 13:55:00,31.03,31.05,31.0,31.01,19000.0,30.1692,30.1887,30.1401,30.1498,19000.0
2012-06-27 14:00:00,31.04,31.07,30.94,30.96,24700.0,30.179,30.2081,30.0817,30.1012,24700.0
2012-06-27 14:05:00,30.95,30.96,30.86,30.88,35100.0,30.0914,30.1012,30.0039,30.0234,35100.0
2012-06-27 14:10:00,30.89,30.91,30.73,30.77,44500.0,30.0331,30.0526,29.8776,29.9164,44500.0
2012-06-27 14:15:00,30.77,30.81,30.76,30.77,65300.0,29.9164,29.9553,29.9067,29.9164,65300.0
2012-06-27 14:20:00,30.78,30.78,30.71,30.73,44200.0,29.9262,29.9262,29.8581,29.8776,44200.0
2012-06-27 14:25:00,30.73,30.74,30.7,30.72,28900.0,29.8776,29.8873,29.8484,29.8678,28900.0
2012-06-27 14:30:00,30.73,30.78,30.71,30.73,79500.0,29.8776,29.9262,29.8581,29.8776,79500.0
2012-06-27 14:35:00,30.74,30.8,30.71,30.8,51400.0,29.8873,29.9456,29.8581,29.9456,51400.0
2012-06-27 14:40:00,30.8,30.89,30.79,30.89,46900.0,29.9456,30.0331,29.9359,30.0331,46900.0
2012-06-27 14:45:00,30.89,30.96,30.88,30.91,20400.0,30.0331,30.1012,30.0234,30.0526,20400.0
2012-06-27 14:50:00,30.91,30.94,30.86,30.86,38800.0,30.0526,30.0817,30.0039,30.0039,38800.0
2012-06-27 14:55:00,30.86,30.97,30.85,30.92,27800.0,30.0039,30.1109,29.9942,30.0623,27800.0
2012-06-27 15:00:00,30.93,31.04,30.92,31.03,42300.0,30.072,30.179,30.0623,30.1692,42300.0
2012-06-27 15:05:00,31.03,31.17,31.03,31.14,55800.0,30.1692,30.3053,30.1692,30.2762,55800.0
2012-06-27 15:10:00,31.14,31.32,31.14,31.32,72300.0,30.2762,30.4512,30.2762,30.4512,72300.0
2012-06-27 15:15:00,31.32,31.42,31.28,31.31,70600.0,30.4512,30.5484,30.4123,30.4415,70600.0
2012-06-27 15:20:00,31.33,31.4,31.32,31.36,50200.0,30.4609,30.529,30.4512,30.4901,50200.0
2012-06-27 15:25:00,31.35,31.5,31.33,31.5,36900.0,30.4804,30.6262,30.4609,30.6262,36900.0
2012-06-27 15:30:00,31.49,31.63,31.48,31.57,134300.0,30.6165,30.7526,30.6067,30.6943,134300.0
2012-06-27 15:35:00,31.57,31.58,31.46,31.51,94200.0,30.6943,30.704,30.5873,30.6359,94200.0
2012-06-27 15:40:00,31.51,31.59,31.45,31.47,114200.0,30.6359,30.7137,30.5776,30.597,114200.0
2012-06-27 15:45:00,31.48,31.49,31.36,31.44,50000.0,30.6067,30.6165,30.4901,30.5679,50000.0
2012-06-27 15:50:00,31.45,31.54,31.39,31.42,94000.0,30.5776,30.6651,30.5192,30.5484,94000.0
2012-06-27 15:55:00,31.43,31.46,31.37,31.45,113800.0,30.5581,30.5873,30.4998,30.5776,113800.0
2012-06-28 09:30:00,30.99,31.22,30.92,30.95,17900.0,30.1303,30.354,30.0623,30.0914,17900.0
2012-06-28 09:35:00,30.95,31.19,30.89,31.08,33600.0,30.0914,30.3248,30.0331,30.2178,33600.0
2012-06-28 09:40:00,31.09,31.6,31.09,31.55,31500.0,30.2276,30.7234,30.2276,30.6748,31500.0
2012-06-28 09:45:00,31.57,32.02,31.49,31.9,74400.0,30.6943,31.1318,30.6165,31.0151,74400.0
2012-06-28 09:50:00,31.9,32.5,31.82,32.28,114800.0,31.0151,31.5985,30.9373,31.3846,114800.0
2012-06-28 09:55:00,32.31,32.34,32.15,32.21,91500.0,31.4137,31.4429,31.2582,31.3165,91500.0
2012-06-28 10:00:00,32.22,32.24,32.05,32.15,45800.0,31.3262,31.3457,31.1609,31.2582,45800.0
2012-06-28 10:05:00,32.15,32.18,32.0,32.03,94600.0,31.2582,31.2873,31.1123,31.1415,94600.0
2012-06-28 10:10:00,32.04,32.07,31.8,31.83,62400.0,31.1512,31.1804,30.9179,30.947,62400.0
2012-06-28 10:15:00,31.81,32.14,31.73,32.12,69100.0,30.9276,31.2484,30.8498,31.229,69100.0
2012-06-28 10:20:00,32.12,32.22,32.02,32.04,46900.0,31.229,31.3262,31.1318,31.1512,46900.0
2012-06-28 10:25:00,32.04,32.04,31.75,31.75,25600.0,31.1512,31.1512,30.8693,30.8693,25600.0
2012-06-28 10:30:00,31.77,31.79,31.61,31.64,21500.0,30.8887,30.9081,30.7331,30.7623,21500.0
2012-06-28 10:35:00,31.62,31.63,31.33,31.45,57400.0,30.7429,30.7526,30.4609,30.5776,57400.0
2012-06-28 10:40:00,31.47,31.51,31.4,31.44,47100.0,30.597,30.6359,30.529,30.5679,47100.0
2012-06-28 10:45:00,31.47,31.6,31.39,31.54,26200.0,30.597,30.7234,30.5192,30.6651,26200.0
2012-06-28 10:50:00,31.56,31.72,31.56,31.67,24300.0,30.6845,30.8401,30.6845,30.7915,24300.0
2012-06-28 10:55:00,31.67,31.78,31.64,31.78,18600.0,30.7915,30.8984,30.7623,30.8984,18600.0
2012-06-28 11:00:00,31.74,31.75,31.59,31.63,21300.0,30.8595,30.8693,30.7137,30.7526,21300.0
2012-06-28 11:05:00,31.64,31.67,31.61,31.64,15900.0,30.7623,30.7915,30.7331,30.7623,15900.0
2012-06-28 11:10:00,31.63,31.74,31.62,31.72,47000.0,30.7526,30.8595,30.7429,30.8401,47000.0
2012-06-28 11:15:00,31.69,31.85,31.69,31.79,45100.0,30.8109,30.9665,30.8109,30.9081,45100.0
2012-06-28 11:20:00,31.8,31.82,31.78,31.78,20800.0,30.9179,30.9373,30.8984,30.8984,20800.0
2012-06-28 11:25:00,31.8,31.91,31.78,31.79,56600.0,30.9179,31.0248,30.8984,30.9081,56600.0
2012-06-28 11:30:00,31.79,31.83,31.71,31.71,15000.0,30.9081,30.947,30.8304,30.8304,15000.0
2012-06-28 11:35:00,31.7,31.8,31.7,31.71,8100.0,30.8206,30.9179,30.8206,30.8304,8100.0
2012-06-28 11:40:00,31.7,31.7,31.61,31.69,38400.0,30.8206,30.8206,30.7331,30.8109,38400.0
2012-06-28 11:45:00,31.67,31.7,31.63,31.64,6200.0,30.7915,30.8206,30.7526,30.7623,6200.0
2012-06-28 11:50:00,31.63,31.65,31.62,31.65,8900.0,30.7526,30.772,30.7429,30.772,8900.0
2012-06-28 11:55:00,31.62,31.68,31.6,31.67,6600.0,30.7429,30.8012,30.7234,30.7915,6600.0
2012-06-28 12:00:00,31.66,31.71,31.64,31.67,7500.0,30.7818,30.8304,30.7623,30.7915,7500.0
2012-06-28 12:05:00,31.7,31.7,31.59,31.67,25400.0,30.8206,30.8206,30.7137,30.7915,25400.0
2012-06-28 12:10:00,31.67,31.78,31.66,31.75,26300.0,30.7915,30.8984,30.7818,30.8693,26300.0
2012-06-28 12:15:00,31.75,31.81,31.7,31.76,26200.0,30.8693,30.9276,30.8206,30.879,26200.0
2012-06-28 12:20:00,31.76,31.76,31.63,31.63,48400.0,30.879,30.879,30.7526,30.7526,48400.0
2012-06-28 12:25:00,31.64,31.68,31.62,31.65,28300.0,30.7623,30.8012,30.7429,30.772,28300.0
2012-06-28 12:30:00,31.63,31.67,31.5,31.51,8000.0,30.7526,30.7915,30.6262,30.6359,8000.0
2012-06-28 12:35:00,31.51,31.54,31.46,31.47,27900.0,30.6359,30.6651,30.5873,30.597,27900.0
2012-06-28 12:40:00,31.48,31.51,31.4,31.49,37100.0,30.6067,30.6359,30.529,30.6165,37100.0
2012-06-28 12:45:00,31.49,31.51,31.4,31.47,21800.0,30.6165,30.6359,30.529,30.597,21800.0
2012-06-28 12:50:00,31.46,31.6,31.45,31.58,52800.0,30.5873,30.7234,30.5776,30.704,52800.0
2012-06-28 12:55:00,31.58,31.63,31.56,31.56,15000.0,30.704,30.7526,30.6845,30.6845,15000.0
2012-06-28 13:00:00,31.57,31.62,31.53,31.61,24500.0,30.6943,30.7429,30.6554,30.7331,24500.0
2012-06-28 13:05:00,31.63,31.69,31.62,31.65,11500.0,30.7526,30.8109,30.7429,30.772,11500.0
2012-06-28 13:10:00,31.66,31.7,31.64,31.64,9200.0,30.7818,30.8206,30.7623,30.7623,9200.0
2012-06-28 13:15:00,31.64,31.64,31.57,31.59,12600.0,30.7623,30.7623,30.6943,30.7137,12600.0
2012-06-28 13:20:00,31.6,31.69,31.59,31.64,12100.0,30.7234,30.8109,30.7137,30.7623,12100.0
2012-06-28 13:25:00,31.64,31.75,31.64,31.68,13000.0,30.7623,30.8693,30.7623,30.8012,13000.0
2012-06-28 13:30:00,31.68,31.68,31.6,31.64,14300.0,30.8012,30.8012,30.7234,30.7623,14300.0
2012-06-28 13:35:00,31.66,31.66,31.6,31.61,15700.0,30.7818,30.7818,30.7234,30.7331,15700.0
2012-06-28 13:40:00,31.61,31.63,31.52,31.57,21000.0,30.7331,30.7526,30.6456,30.6943,21000.0
2012-06-28 13:45:00,31.58,31.58,31.43,31.43,33100.0,30.704,30.704,30.5581,30.5581,33100.0
2012-06-28 13:50:00,31.44,31.44,31.39,31.39,7300.0,30.5679,30.5679,30.5192,30.5192,7300.0
2012-06-28 13:55:00,31.37,31.51,31.36,31.47,20000.0,30.4998,30.6359,30.4901,30.597,20000.0
2012-06-28 14:00:00,31.49,31.52,31.43,31.45,7900.0,30.6165,30.6456,30.5581,30.5776,7900.0
2012-06-28 14:05:00,31.46,31.46,31.34,31.34,11500.0,30.5873,30.5873,30.4706,30.4706,11500.0
2012-06-28 14:10:00,31.36,31.39,31.31,31.37,19000.0,30.4901,30.5192,30.4415,30.4998,19000.0
2012-06-28 14:15:00,31.36,31.38,31.26,31.37,12900.0,30.4901,30.5095,30.3928,30.4998,12900.0
2012-06-28 14:20:00,31.36,31.4,31.31,31.31,11200.0,30.4901,30.529,30.4415,30.4415,11200.0
2012-06-28 14:25:00,31.32,31.37,31.29,31.37,11700.0,30.4512,30.4998,30.422,30.4998,11700.0
2012-06-28 14:30:00,31.37,31.38,31.26,31.38,26300.0,30.4998,30.5095,30.3928,30.5095,26300.0
2012-06-28 14:35:00,31.38,31.42,31.35,31.36,18700.0,30.5095,30.5484,30.4804,30.4901,18700.0
2012-06-28 14:40:00,31.36,31.45,31.33,31.36,17900.0,30.4901,30.5776,30.4609,30.4901,17900.0
2012-06-28 14:45:00,31.34,31.37,31.24,31.28,14800.0,30.4706,30.4998,30.3734,30.4123,14800.0
2012-06-28 14:50:00,31.3,31.3,31.24,31.27,16700.0,30.4317,30.4317,30.3734,30.4026,16700.0
2012-06-28 14:55:00,31.26,31.39,31.26,31.36,18700.0,30.3928,30.5192,30.3928,30.4901,18700.0
2012-06-28 15:00:00,31.39,31.51,31.38,31.43,29400.0,30.5192,30.6359,30.5095,30.5581,29400.0
2012-06-28 15:05:00,31.44,31.59,31.42,31.56,31900.0,30.5679,30.7137,30.5484,30.6845,31900.0
2012-06-28 15:10:00,31.55,31.55,31.42,31.49,16200.0,30.6748,30.6748,30.5484,30.6165,16200.0
2012-06-28 15:15:00,31.45,31.56,31.41,31.56,23900.0,30.5776,30.6845,30.5387,30.6845,23900.0
2012-06-28 15:20:00,31.55,31.67,31.55,31.59,28100.0,30.6748,30.7915,30.6748,30.7137,28100.0
2012-06-28 15:25:00,31.59,31.63,31.49,31.63,44200.0,30.7137,30.7526,30.6165,30.7526,44200.0
2012-06-28 15:30:00,31.62,31.88,31.59,31.86,62200.0,30.7429,30.9957,30.7137,30.9762,62200.0
2012-06-28 15:35:00,31.86,32.02,31.82,32.01,69500.0,30.9762,31.1318,30.9373,31.122,69500.0
2012-06-28 15:40:00,32.02,32.07,31.87,31.92,82900.0,31.1318,31.1804,30.9859,31.0345,82900.0
2012-06-28 15:45:00,31.93,32.03,31.92,32.03,94900.0,31.0443,31.1415,31.0345,31.1415,94900.0
2012-06-28 15:50:00,32.02,32.11,31.93,32.07,108600.0,31.1318,31.2193,31.0443,31.1804,108600.0
2012-06-28 15:55:00,32.07,32.2,32.03,32.14,145700.0,31.1804,31.3068,31.1415,31.2484,145700.0
2012-06-29 09:30:00,33.58,34.69,33.38,34.63,218300.0,32.6485,33.7277,32.454,33.6694,218300.0
2012-06-29 09:35:00,34.61,34.72,34.02,34.02,122300.0,33.6499,33.7569,33.0763,33.0763,122300.0
2012-06-29 09:40:00,34.02,34.32,33.99,34.21,152700.0,33.0763,33.368,33.0471,33.261,152700.0
2012-06-29 09:45:00,34.21,34.3,33.87,33.87,96300.0,33.261,33.3485,32.9304,32.9304,96300.0
2012-06-29 09:50:00,33.87,34.01,33.67,33.67,76800.0,32.9304,33.0666,32.736,32.736,76800.0
2012-06-29 09:55:00,33.67,33.95,33.61,33.87,50400.0,32.736,33.0082,32.6777,32.9304,50400.0
2012-06-29 10:00:00,33.85,34.24,33.85,34.23,84100.0,32.911,33.2902,32.911,33.2805,84100.0
2012-06-29 10:05:00,34.24,34.27,34.1,34.18,78500.0,33.2902,33.3194,33.1541,33.2318,78500.0
2012-06-29 10:10:00,34.21,34.22,33.98,34.0,107200.0,33.261,33.2707,33.0374,33.0568,107200.0
2012-06-29 10:15:00,34.01,34.06,33.92,33.95,86400.0,33.0666,33.1152,32.9791,33.0082,86400.0
2012-06-29 10:20:00,33.96,34.04,33.89,34.04,64100.0,33.018,33.0957,32.9499,33.0957,64100.0
2012-06-29 10:25:00,34.04,34.19,34.04,34.18,33900.0,33.0957,33.2416,33.0957,33.2318,33900.0
2012-06-29 10:30:00,34.19,34.19,33.99,34.0,49600.0,33.2416,33.2416,33.0471,33.0568,49600.0
2012-06-29 10:35:00,34.0,34.01,33.93,33.93,28000.0,33.0568,33.0666,32.9888,32.9888,28000.0
2012-06-29 10:40:00,33.94,34.01,33.88,33.94,21500.0,32.9985,33.0666,32.9402,32.9985,21500.0
2012-06-29 10:45:00,33.97,33.98,33.88,33.88,35300.0,33.0277,33.0374,32.9402,32.9402,35300.0
2012-06-29 10:50:00,33.88,33.93,33.8,33.89,17700.0,32.9402,32.9888,32.8624,32.9499,17700.0
2012-06-29 10:55:00,33.89,33.93,33.8,33.85,27600.0,32.9499,32.9888,32.8624,32.911,27600.0
2012-06-29 11:00:00,33.89,33.92,33.83,33.87,22600.0,32.9499,32.9791,32.8916,32.9304,22600.0
2012-06-29 11:05:00,33.87,33.88,33.71,33.73,23700.0,32.9304,32.9402,32.7749,32.7943,23700.0
2012-06-29 11:10:00,33.73,33.75,33.64,33.65,33800.0,32.7943,32.8138,32.7068,32.7166,33800.0
2012-06-29 11:15:00,33.66,33.75,33.66,33.74,12300.0,32.7263,32.8138,32.7263,32.8041,12300.0
2012-06-29 11:20:00,33.76,33.82,33.72,33.81,50800.0,32.8235,32.8818,32.7846,32.8721,50800.0
2012-06-29 11:25:00,33.84,33.9,33.79,33.87,17300.0,32.9013,32.9596,32.8527,32.9304,17300.0
2012-06-29 11:30:00,33.87,33.88,33.72,33.86,25500.0,32.9304,32.9402,32.7846,32.9207,25500.0
2012-06-29 11:35:00,33.88,33.88,33.77,33.82,12700.0,32.9402,32.9402,32.8332,32.8818,12700.0
2012-06-29 11:40:00,33.79,33.79,33.65,33.75,20300.0,32.8527,32.8527,32.7166,32.8138,20300.0
2012-06-29 11:45:00,33.75,33.75,33.6,33.62,18900.0,32.8138,32.8138,32.6679,32.6874,18900.0
2012-06-29 11:50:00,33.62,33.62,33.52,33.52,28000.0,32.6874,32.6874,32.5902,32.5902,28000.0
2012-06-29 11:55:00,33.52,33.67,33.52,33.67,16300.0,32.5902,32.736,32.5902,32.736,16300.0
2012-06-29 12:00:00,33.68,33.72,33.62,33.7,19600.0,32.7457,32.7846,32.6874,32.7652,19600.0
2012-06-29 12:05:00,33.71,33.75,33.7,33.73,21500.0,32.7749,32.8138,32.7652,32.7943,21500.0
2012-06-29 12:10:00,33.73,33.85,33.68,33.8,53400.0,32.7943,32.911,32.7457,32.8624,53400.0
2012-06-29 12:15:00,33.8,33.84,33.76,33.83,47400.0,32.8624,32.9013,32.8235,32.8916,47400.0
2012-06-29 12:20:00,33.83,33.83,33.75,33.76,20600.0,32.8916,32.8916,32.8138,32.8235,20600.0
2012-06-29 12:25:00,33.77,33.81,33.75,33.76,10700.0,32.8332,32.8721,32.8138,32.8235,10700.0
2012-06-29 12:30:00,33.78,33.79,33.62,33.62,15300.0,32.8429,32.8527,32.6874,32.6874,15300.0
2012-06-29 12:35:00,33.64,33.65,33.6,33.63,18500.0,32.7068,32.7166,32.6679,32.6971,18500.0
2012-06-29 12:40:00,33.63,33.7,33.59,33.7,22900.0,32.6971,32.7652,32.6582,32.7652,22900.0
2012-06-29 12:45:00,33.71,33.72,33.62,33.68,26600.0,32.7749,32.7846,32.6874,32.7457,26600.0
2012-06-29 12:50:00,33.67,33.7,33.62,33.62,4400.0,32.736,32.7652,32.6874,32.6874,4400.0
2012-06-29 12:55:00,33.62,33.72,33.58,33.7,20900.0,32.6874,32.7846,32.6485,32.7652,20900.0
2012-06-29 13:00:00,33.7,33.76,33.7,33.71,19500.0,32.7652,32.8235,32.7652,32.7749,19500.0
2012-06-29 13:05:00,33.7,33.84,33.7,33.83,16500.0,32.7652,32.9013,32.7652,32.8916,16500.0
2012-06-29 13:10:00,33.82,33.83,33.78,33.8,5500.0,32.8818,32.8916,32.8429,32.8624,5500.0
2012-06-29 13:15:00,33.79,33.83,33.75,33.81,35400.0,32.8527,32.8916,32.8138,32.8721,35400.0
2012-06-29 13:20:00,33.8,33.86,33.78,33.84,29500.0,32.8624,32.9207,32.8429,32.9013,29500.0
2012-06-29 13:25:00,33.86,33.96,33.84,33.96,27300.0,32.9207,33.018,32.9013,33.018,27300.0
2012-06-29 13:30:00,33.96,33.99,33.91,33.93,15800.0,33.018,33.0471,32.9693,32.9888,15800.0
2012-06-29 13:35:00,33.93,33.98,33.9,33.98,19900.0,32.9888,33.0374,32.9596,33.0374,19900.0
2012-06-29 13:40:00,33.97,34.0,33.92,33.93,25900.0,33.0277,33.0568,32.9791,32.9888,25900.0
2012-06-29 13:45:00,33.92,33.95,33.89,33.92,12100.0,32.9791,33.0082,32.9499,32.9791,12100.0
2012-06-29 13:50:00,33.92,33.94,33.87,33.94,10900.0,32.9791,32.9985,32.9304,32.9985,10900.0
2012-06-29 13:55:00,33.95,34.04,33.94,34.02,20700.0,33.0082,33.0957,32.9985,33.0763,20700.0
2012-06-29 14:00:00,34.01,34.09,33.98,34.03,43600.0,33.0666,33.1443,33.0374,33.086,43600.0
2012-06-29 14:05:00,34.03,34.12,34.03,34.09,22500.0,33.086,33.1735,33.086,33.1443,22500.0
2012-06-29 14:10:00,34.08,34.12,34.04,34.1,16200.0,33.1346,33.1735,33.0957,33.1541,16200.0
2012-06-29 14:15:00,34.11,34.16,34.11,34.15,26000.0,33.1638,33.2124,33.1638,33.2027,26000.0
2012-06-29 14:20:00,34.15,34.2,34.1,34.19,28800.0,33.2027,33.2513,33.1541,33.2416,28800.0
2012-06-29 14:25:00,34.2,34.22,34.13,34.2,25900.0,33.2513,33.2707,33.1832,33.2513,25900.0
2012-06-29 14:30:00,34.2,34.28,34.16,34.2,63800.0,33.2513,33.3291,33.2124,33.2513,63800.0
2012-06-29 14:35:00,34.18,34.23,34.16,34.2,23400.0,33.2318,33.2805,33.2124,33.2513,23400.0
2012-06-29 14:40:00,34.2,34.25,34.11,34.11,27000.0,33.2513,33.2999,33.1638,33.1638,27000.0
2012-06-29 14:45:00,34.1,34.26,34.09,34.24,34800.0,33.1541,33.3096,33.1443,33.2902,34800.0
2012-06-29 14:50:00,34.23,34.27,34.17,34.26,16500.0,33.2805,33.3194,33.2221,33.3096,16500.0
2012-06-29 14:55:00,34.27,34.27,34.16,34.16,18800.0,33.3194,33.3194,33.2124,33.2124,18800.0
2012-06-29 15:00:00,34.17,34.17,34.0,34.01,33800.0,33.2221,33.2221,33.0568,33.0666,33800.0
2012-06-29 15:05:00,34.04,34.06,34.01,34.06,28400.0,33.0957,33.1152,33.0666,33.1152,28400.0
2012-06-29 15:10:00,34.06,34.06,33.95,33.99,42800.0,33.1152,33.1152,33.0082,33.0471,42800.0
2012-06-29 15:15:00,33.97,33.99,33.91,33.96,22300.0,33.0277,33.0471,32.9693,33.018,22300.0
2012-06-29 15:20:00,33.96,33.96,33.87,33.9,33100.0,33.018,33.018,32.9304,32.9596,33100.0
2012-06-29 15:25:00,33.9,33.99,33.89,33.99,54800.0,32.9596,33.0471,32.9499,33.0471,54800.0
2012-06-29 15:30:00,33.98,33.98,33.87,33.89,58400.0,33.0374,33.0374,32.9304,32.9499,58400.0
2012-06-29 15:35:00,33.88,33.98,33.79,33.86,51900.0,32.9402,33.0374,32.8527,32.9207,51900.0
2012-06-29 15:40:00,33.86,33.87,33.77,33.79,87800.0,32.9207,32.9304,32.8332,32.8527,87800.0
2012-06-29 15:45:00,33.78,33.9,33.76,33.88,67200.0,32.8429,32.9596,32.8235,32.9402,67200.0
2012-06-29 15:50:00,33.9,34.02,33.84,34.0,112700.0,32.9596,33.0763,32.9013,33.0568,112700.0
2012-06-29 15:55:00,33.99,34.04,33.92,34.04,151100.0,33.0471,33.0957,32.9791,33.0957,151100.0
2012-07-02 09:30:00,34.24,34.39,34.04,34.08,40700.0,33.2902,33.436,33.0957,33.1346,40700.0
2012-07-02 09:35:00,34.07,34.21,34.04,34.15,19200.0,33.1249,33.261,33.0957,33.2027,19200.0
2012-07-02 09:40:00,34.17,34.17,34.04,34.06,17700.0,33.2221,33.2221,33.0957,33.1152,17700.0
2012-07-02 09:45:00,34.07,34.4,34.07,34.32,20600.0,33.1249,33.4457,33.1249,33.368,20600.0
2012-07-02 09:50:00,34.31,34.35,34.1,34.18,15000.0,33.3582,33.3971,33.1541,33.2318,15000.0
2012-07-02 09:55:00,34.2,34.21,34.05,34.07,31900.0,33.2513,33.261,33.1055,33.1249,31900.0
2012-07-02 10:00:00,34.06,34.11,33.6,33.6,80900.0,33.1152,33.1638,32.6679,32.6679,80900.0
2012-07-02 10:05:00,33.6,33.6,33.28,33.36,41200.0,32.6679,32.6679,32.3568,32.4346,41200.0
2012-07-02 10:10:00,33.35,33.54,33.28,33.47,47600.0,32.4249,32.6096,32.3568,32.5415,47600.0
2012-07-02 10:15:00,33.47,33.68,33.42,33.6,68200.0,32.5415,32.7457,32.4929,32.6679,68200.0
2012-07-02 10:20:00,33.63,33.84,33.53,33.77,18500.0,32.6971,32.9013,32.5999,32.8332,18500.0
2012-07-02 10:25:00,33.73,33.75,33.59,33.64,41600.0,32.7943,32.8138,32.6582,32.7068,41600.0
2012-07-02 10:30:00,33.63,33.79,33.62,33.73,30100.0,32.6971,32.8527,32.6874,32.7943,30100.0
2012-07-02 10:35:00,33.71,33.72,33.53,33.54,35700.0,32.7749,32.7846,32.5999,32.6096,35700.0
2012-07-02 10:40:00,33.53,33.59,33.48,33.5,46500.0,32.5999,32.6582,32.5513,32.5707,46500.0
2012-07-02 10:45:00,33.52,33.88,33.52,33.79,36200.0,32.5902,32.9402,32.5902,32.8527,36200.0
2012-07-02 10:50:00,33.77,33.82,33.71,33.74,52400.0,32.8332,32.8818,32.7749,32.8041,52400.0
2012-07-02 10:55:00,33.73,33.75,33.6,33.62,46200.0,32.7943,32.8138,32.6679,32.6874,46200.0
2012-07-02 11:00:00,33.64,33.66,33.53,33.53,8300.0,32.7068,32.7263,32.5999,32.5999,8300.0
2012-07-02 11:05:00,33.54,33.69,33.54,33.65,12400.0,32.6096,32.7554,32.6096,32.7166,12400.0
2012-07-02 11:10:00,33.63,33.67,33.55,33.61,85100.0,32.6971,32.736,32.6193,32.6777,85100.0
2012-07-02 11:15:00,33.62,33.63,33.57,33.59,47200.0,32.6874,32.6971,32.6388,32.6582,47200.0
2012-07-02 11:20:00,33.58,33.64,33.58,33.58,17300.0,32.6485,32.7068,32.6485,32.6485,17300.0
2012-07-02 11:25:00,33.61,33.64,33.58,33.64,15900.0,32.6777,32.7068,32.6485,32.7068,15900.0
2012-07-02 11:30:00,33.64,33.74,33.64,33.72,17400.0,32.7068,32.8041,32.7068,32.7846,17400.0
2012-07-02 11:35:00,33.73,33.87,33.7,33.8,16700.0,32.7943,32.9304,32.7652,32.8624,16700.0
2012-07-02 11:40:00,33.78,33.79,33.58,33.58,22900.0,32.8429,32.8527,32.6485,32.6485,22900.0
2012-07-02 11:45:00,33.6,33.64,33.58,33.61,28400.0,32.6679,32.7068,32.6485,32.6777,28400.0
2012-07-02 11:50:00,33.59,33.66,33.59,33.66,13500.0,32.6582,32.7263,32.6582,32.7263,13500.0
2012-07-02 11:55:00,33.66,33.66,33.59,33.6,6900.0,32.7263,32.7263,32.6582,32.6679,6900.0
2012-07-02 12:00:00,33.58,33.61,33.57,33.6,29700.0,32.6485,32.6777,32.6388,32.6679,29700.0
2012-07-02 12:05:00,33.63,33.71,33.61,33.65,18200.0,32.6971,32.7749,32.6777,32.7166,18200.0
2012-07-02 12:10:00,33.66,33.85,33.65,33.8,14700.0,32.7263,32.911,32.7166,32.8624,14700.0
2012-07-02 12:15:00,33.81,33.83,33.76,33.83,29500.0,32.8721,32.8916,32.8235,32.8916,29500.0
2012-07-02 12:20:00,33.81,33.94,33.79,33.92,11500.0,32.8721,32.9985,32.8527,32.9791,11500.0
2012-07-02 12:25:00,33.92,33.92,33.77,33.8,26000.0,32.9791,32.9791,32.8332,32.8624,26000.0
2012-07-02 12:30:00,33.79,33.81,33.77,33.81,13100.0,32.8527,32.8721,32.8332,32.8721,13100.0
2012-07-02 12:35:00,33.8,33.85,33.78,33.83,10900.0,32.8624,32.911,32.8429,32.8916,10900.0
2012-07-02 12:40:00,33.82,33.98,33.82,33.96,24200.0,32.8818,33.0374,32.8818,33.018,24200.0
2012-07-02 12:45:00,33.95,34.01,33.93,34.0,13500.0,33.0082,33.0666,32.9888,33.0568,13500.0
2012-07-02 12:50:00,33.98,34.07,33.95,34.04,20100.0,33.0374,33.1249,33.0082,33.0957,20100.0
2012-07-02 12:55:00,34.04,34.12,34.03,34.1,15400.0,33.0957,33.1735,33.086,33.1541,15400.0
2012-07-02 13:00:00,34.09,34.2,34.06,34.17,50500.0,33.1443,33.2513,33.1152,33.2221,50500.0
2012-07-02 13:05:00,34.15,34.19,34.14,34.16,39400.0,33.2027,33.2416,33.193,33.2124,39400.0
2012-07-02 13:10:00,34.16,34.16,34.08,34.15,19700.0,33.2124,33.2124,33.1346,33.2027,19700.0
2012-07-02 13:15:00,34.14,34.23,34.12,34.22,28400.0,33.193,33.2805,33.1735,33.2707,28400.0
2012-07-02 13:20:00,34.2,34.2,34.03,34.05,16800.0,33.2513,33.2513,33.086,33.1055,16800.0
2012-07-02 13:25:00,34.05,34.11,34.04,34.07,24800.0,33.1055,33.1638,33.0957,33.1249,24800.0
2012-07-02 13:30:00,34.07,34.08,34.05,34.07,20900.0,33.1249,33.1346,33.1055,33.1249,20900.0
2012-07-02 13:35:00,34.07,34.11,34.04,34.06,19100.0,33.1249,33.1638,33.0957,33.1152,19100.0
2012-07-02 13:40:00,34.06,34.06,33.94,33.98,52800.0,33.1152,33.1152,32.9985,33.0374,52800.0
2012-07-02 13:45:00,33.97,33.97,33.94,33.97,15200.0,33.0277,33.0277,32.9985,33.0277,15200.0
2012-07-02 13:50:00,33.95,33.97,33.84,33.87,26200.0,33.0082,33.0277,32.9013,32.9304,26200.0
2012-07-02 13:55:00,33.87,33.87,33.75,33.77,13400.0,32.9304,32.9304,32.8138,32.8332,13400.0
2012-07-02 14:00:00,33.76,33.77,33.62,33.62,26600.0,32.8235,32.8332,32.6874,32.6874,26600.0
2012-07-02 14:05:00,33.61,33.77,33.59,33.76,34300.0,32.6777,32.8332,32.6582,32.8235,34300.0
2012-07-02 14:10:00,33.77,33.84,33.77,33.8,9700.0,32.8332,32.9013,32.8332,32.8624,9700.0
2012-07-02 14:15:00,33.78,33.9,33.76,33.84,14700.0,32.8429,32.9596,32.8235,32.9013,14700.0
2012-07-02 14:20:00,33.81,33.83,33.75,33.75,9700.0,32.8721,32.8916,32.8138,32.8138,9700.0
2012-07-02 14:25:00,33.76,33.8,33.75,33.75,8300.0,32.8235,32.8624,32.8138,32.8138,8300.0
2012-07-02 14:30:00,33.75,33.78,33.67,33.67,10800.0,32.8138,32.8429,32.736,32.736,10800.0
2012-07-02 14:35:00,33.66,33.69,33.64,33.67,20400.0,32.7263,32.7554,32.7068,32.736,20400.0
2012-07-02 14:40:00,33.69,33.69,33.57,33.57,9000.0,32.7554,32.7554,32.6388,32.6388,9000.0
2012-07-02 14:45:00,33.58,33.59,33.52,33.53,14900.0,32.6485,32.6582,32.5902,32.5999,14900.0
2012-07-02 14:50:00,33.54,33.57,33.51,33.53,11200.0,32.6096,32.6388,32.5804,32.5999,11200.0
2012-07-02 14:55:00,33.52,33.61,33.52,33.55,10600.0,32.5902,32.6777,32.5902,32.6193,10600.0
2012-07-02 15:00:00,33.55,33.59,33.53,33.59,25600.0,32.6193,32.6582,32.5999,32.6582,25600.0
2012-07-02 15:05:00,33.59,33.62,33.51,33.52,33300.0,32.6582,32.6874,32.5804,32.5902,33300.0
2012-07-02 15:10:00,33.51,33.51,33.38,33.45,57300.0,32.5804,32.5804,32.454,32.5221,57300.0
2012-07-02 15:15:00,33.46,33.59,33.44,33.59,31200.0,32.5318,32.6582,32.5124,32.6582,31200.0
2012-07-02 15:20:00,33.6,33.74,33.59,33.72,38300.0,32.6679,32.8041,32.6582,32.7846,38300.0
2012-07-02 15:25:00,33.73,33.73,33.64,33.67,18300.0,32.7943,32.7943,32.7068,32.736,18300.0
2012-07-02 15:30:00,33.67,33.81,33.65,33.79,19200.0,32.736,32.8721,32.7166,32.8527,19200.0
2012-07-02 15:35:00,33.8,33.87,33.8,33.83,18400.0,32.8624,32.9304,32.8624,32.8916,18400.0
2012-07-02 15:40:00,33.84,33.87,33.78,33.86,24900.0,32.9013,32.9304,32.8429,32.9207,24900.0
2012-07-02 15:45:00,33.87,33.88,33.79,33.85,25200.0,32.9304,32.9402,32.8527,32.911,25200.0
2012-07-02 15:50:00,33.85,33.88,33.82,33.83,31900.0,32.911,32.9402,32.8818,32.8916,31900.0
2012-07-02 15:55:00,33.82,33.9,33.82,33.89,78400.0,32.8818,32.9596,32.8818,32.9499,78400.0
2012-07-03 09:30:00,33.92,34.33,33.87,34.18,27800.0,32.9791,33.3777,32.9304,33.2318,27800.0
2012-07-03 09:35:00,34.18,34.22,34.0,34.17,7600.0,33.2318,33.2707,33.0568,33.2221,7600.0
2012-07-03 09:40:00,34.19,34.3,34.19,34.28,30400.0,33.2416,33.3485,33.2416,33.3291,30400.0
2012-07-03 09:45:00,34.28,34.34,34.27,34.29,24700.0,33.3291,33.3874,33.3194,33.3388,24700.0
2012-07-03 09:50:00,34.27,34.39,34.25,34.39,15300.0,33.3194,33.436,33.2999,33.436,15300.0
2012-07-03 09:55:00,34.4,34.64,34.37,34.64,44000.0,33.4457,33.6791,33.4166,33.6791,44000.0
2012-07-03 10:00:00,34.64,34.91,34.6,34.83,51900.0,33.6791,33.9416,33.6402,33.8638,51900.0
2012-07-03 10:05:00,34.86,35.03,34.78,34.96,34100.0,33.893,34.0583,33.8152,33.9902,34100.0
2012-07-03 10:10:00,34.96,35.04,34.9,34.93,46200.0,33.9902,34.068,33.9319,33.961,46200.0
2012-07-03 10:15:00,34.93,35.0,34.69,34.71,63900.0,33.961,34.0291,33.7277,33.7471,63900.0
2012-07-03 10:20:00,34.76,34.83,34.75,34.8,30100.0,33.7958,33.8638,33.786,33.8347,30100.0
2012-07-03 10:25:00,34.81,34.83,34.7,34.81,44100.0,33.8444,33.8638,33.7374,33.8444,44100.0
2012-07-03 10:30:00,34.83,34.9,34.77,34.85,37100.0,33.8638,33.9319,33.8055,33.8833,37100.0
2012-07-03 10:35:00,34.87,34.87,34.72,34.77,37600.0,33.9027,33.9027,33.7569,33.8055,37600.0
2012-07-03 10:40:00,34.75,34.8,34.68,34.75,19900.0,33.786,33.8347,33.718,33.786,19900.0
2012-07-03 10:45:00,34.8,34.82,34.69,34.71,35800.0,33.8347,33.8541,33.7277,33.7471,35800.0
2012-07-03 10:50:00,34.71,34.8,34.68,34.77,38600.0,33.7471,33.8347,33.718,33.8055,38600.0
2012-07-03 10:55:00,34.8,34.81,34.77,34.77,11700.0,33.8347,33.8444,33.8055,33.8055,11700.0
2012-07-03 11:00:00,34.76,34.8,34.7,34.71,43100.0,33.7958,33.8347,33.7374,33.7471,43100.0
2012-07-03 11:05:00,34.76,34.82,34.71,34.82,49000.0,33.7958,33.8541,33.7471,33.8541,49000.0
2012-07-03 11:10:00,34.82,35.32,34.81,35.32,63300.0,33.8541,34.3402,33.8444,34.3402,63300.0
2012-07-03 11:15:00,35.32,35.55,35.16,35.47,89700.0,34.3402,34.5638,34.1847,34.4861,89700.0
2012-07-03 11:20:00,35.47,35.53,35.38,35.53,76900.0,34.4861,34.5444,34.3986,34.5444,76900.0
2012-07-03 11:25:00,35.53,35.61,35.49,35.57,31300.0,34.5444,34.6222,34.5055,34.5833,31300.0
2012-07-03 11:30:00,35.57,35.67,35.53,35.65,43800.0,34.5833,34.6805,34.5444,34.6611,43800.0
2012-07-03 11:35:00,35.65,35.69,35.61,35.66,30800.0,34.6611,34.7,34.6222,34.6708,30800.0
2012-07-03 11:40:00,35.68,35.69,35.57,35.64,58800.0,34.6902,34.7,34.5833,34.6513,58800.0
2012-07-03 11:45:00,35.65,35.86,35.65,35.79,48800.0,34.6611,34.8652,34.6611,34.7972,48800.0
2012-07-03 11:50:00,35.8,35.95,35.76,35.93,80100.0,34.8069,34.9527,34.768,34.9333,80100.0
2012-07-03 11:55:00,35.93,35.97,35.87,35.94,42900.0,34.9333,34.9722,34.875,34.943,42900.0
2012-07-03 12:00:00,35.95,35.98,35.9,35.92,50400.0,34.9527,34.9819,34.9041,34.9236,50400.0
2012-07-03 12:05:00,35.93,35.96,35.9,35.93,36700.0,34.9333,34.9625,34.9041,34.9333,36700.0
2012-07-03 12:10:00,35.95,36.0,35.92,35.93,60800.0,34.9527,35.0014,34.9236,34.9333,60800.0
2012-07-03 12:15:00,35.91,35.94,35.82,35.82,39600.0,34.9139,34.943,34.8264,34.8264,39600.0
2012-07-03 12:20:00,35.83,35.9,35.75,35.9,64800.0,34.8361,34.9041,34.7583,34.9041,64800.0
2012-07-03 12:25:00,35.9,35.99,35.86,35.99,58300.0,34.9041,34.9916,34.8652,34.9916,58300.0
2012-07-03 12:30:00,36.0,36.0,35.83,35.88,52300.0,35.0014,35.0014,34.8361,34.8847,52300.0
2012-07-03 12:35:00,35.89,35.91,35.83,35.89,43000.0,34.8944,34.9139,34.8361,34.8944,43000.0
2012-07-03 12:40:00,35.9,35.99,35.85,35.87,79800.0,34.9041,34.9916,34.8555,34.875,79800.0
2012-07-03 12:45:00,35.88,35.9,35.76,35.77,73600.0,34.8847,34.9041,34.768,34.7777,73600.0
2012-07-03 12:50:00,35.78,35.82,35.7,35.71,79400.0,34.7875,34.8264,34.7097,34.7194,79400.0
2012-07-03 12:55:00,35.7,35.84,35.66,35.83,139600.0,34.7097,34.8458,34.6708,34.8361,139600.0
2012-07-05 09:30:00,35.59,35.73,35.26,35.45,37900.0,34.6027,34.7389,34.2819,34.4666,37900.0
2012-07-05 09:35:00,35.47,35.65,35.45,35.46,39700.0,34.4861,34.6611,34.4666,34.4763,39700.0
2012-07-05 09:40:00,35.43,35.56,35.31,35.51,54200.0,34.4472,34.5736,34.3305,34.525,54200.0
2012-07-05 09:45:00,35.49,35.56,35.3,35.38,52100.0,34.5055,34.5736,34.3208,34.3986,52100.0
2012-07-05 09:50:00,35.38,35.48,35.33,35.33,26200.0,34.3986,34.4958,34.3499,34.3499,26200.0
2012-07-05 09:55:00,35.34,35.43,35.3,35.32,80900.0,34.3597,34.4472,34.3208,34.3402,80900.0
2012-07-05 10:00:00,35.31,35.43,35.16,35.33,87100.0,34.3305,34.4472,34.1847,34.3499,87100.0
2012-07-05 10:05:00,35.3,35.38,35.21,35.22,66100.0,34.3208,34.3986,34.2333,34.243,66100.0
2012-07-05 10:10:00,35.22,35.34,35.16,35.33,56500.0,34.243,34.3597,34.1847,34.3499,56500.0
2012-07-05 10:15:00,35.31,35.53,35.31,35.47,35200.0,34.3305,34.5444,34.3305,34.4861,35200.0
2012-07-05 10:20:00,35.44,35.54,35.44,35.53,13600.0,34.4569,34.5541,34.4569,34.5444,13600.0
2012-07-05 10:25:00,35.52,35.57,35.41,35.53,41600.0,34.5347,34.5833,34.4277,34.5444,41600.0
2012-07-05 10:30:00,35.52,35.64,35.5,35.59,19100.0,34.5347,34.6513,34.5152,34.6027,19100.0
2012-07-05 10:35:00,35.61,35.72,35.61,35.72,18500.0,34.6222,34.7291,34.6222,34.7291,18500.0
2012-07-05 10:40:00,35.72,35.76,35.64,35.64,15100.0,34.7291,34.768,34.6513,34.6513,15100.0
2012-07-05 10:45:00,35.66,35.73,35.64,35.69,15700.0,34.6708,34.7389,34.6513,34.7,15700.0
2012-07-05 10:50:00,35.69,35.8,35.69,35.75,24000.0,34.7,34.8069,34.7,34.7583,24000.0
2012-07-05 10:55:00,35.74,35.83,35.64,35.64,22400.0,34.7486,34.8361,34.6513,34.6513,22400.0
2012-07-05 11:00:00,35.67,35.83,35.66,35.79,22300.0,34.6805,34.8361,34.6708,34.7972,22300.0
2012-07-05 11:05:00,35.83,35.95,35.82,35.94,16100.0,34.8361,34.9527,34.8264,34.943,16100.0
2012-07-05 11:10:00,35.94,35.97,35.76,35.84,14000.0,34.943,34.9722,34.768,34.8458,14000.0
2012-07-05 11:15:00,35.84,35.97,35.83,35.97,77100.0,34.8458,34.9722,34.8361,34.9722,77100.0
2012-07-05 11:20:00,35.95,35.99,35.77,35.85,35300.0,34.9527,34.9916,34.7777,34.8555,35300.0
2012-07-05 11:25:00,35.83,35.86,35.69,35.8,50800.0,34.8361,34.8652,34.7,34.8069,50800.0
2012-07-05 11:30:00,35.82,35.91,35.8,35.89,14400.0,34.8264,34.9139,34.8069,34.8944,14400.0
2012-07-05 11:35:00,35.87,36.13,35.87,35.92,51700.0,34.875,35.1278,34.875,34.9236,51700.0
2012-07-05 11:40:00,35.95,36.05,35.86,35.89,66100.0,34.9527,35.05,34.8652,34.8944,66100.0
2012-07-05 11:45:00,35.9,35.99,35.89,35.96,11100.0,34.9041,34.9916,34.8944,34.9625,11100.0
2012-07-05 11:50:00,35.94,35.96,35.89,35.93,11800.0,34.943,34.9625,34.8944,34.9333,11800.0
2012-07-05 11:55:00,35.93,35.98,35.92,35.94,11900.0,34.9333,34.9819,34.9236,34.943,11900.0
2012-07-05 12:00:00,35.94,36.13,35.94,36.13,33000.0,34.943,35.1278,34.943,35.1278,33000.0
2012-07-05 12:05:00,36.11,36.16,36.09,36.1,13600.0,35.1083,35.1569,35.0889,35.0986,13600.0
2012-07-05 12:10:00,36.1,36.18,36.06,36.18,12200.0,35.0986,35.1764,35.0597,35.1764,12200.0
2012-07-05 12:15:00,36.19,36.2,36.14,36.17,6100.0,35.1861,35.1958,35.1375,35.1666,6100.0
2012-07-05 12:20:00,36.17,36.18,36.11,36.16,15700.0,35.1666,35.1764,35.1083,35.1569,15700.0
2012-07-05 12:25:00,36.14,36.19,36.09,36.16,19400.0,35.1375,35.1861,35.0889,35.1569,19400.0
2012-07-05 12:30:00,36.15,36.17,36.01,36.04,11400.0,35.1472,35.1666,35.0111,35.0403,11400.0
2012-07-05 12:35:00,36.07,36.07,36.01,36.06,5700.0,35.0694,35.0694,35.0111,35.0597,5700.0
2012-07-05 12:40:00,36.05,36.07,36.01,36.07,11700.0,35.05,35.0694,35.0111,35.0694,11700.0
2012-07-05 12:45:00,36.09,36.12,35.96,35.96,15700.0,35.0889,35.118,34.9625,34.9625,15700.0
2012-07-05 12:50:00,35.95,36.01,35.93,35.97,5700.0,34.9527,35.0111,34.9333,34.9722,5700.0
2012-07-05 12:55:00,35.97,36.01,35.95,35.96,6100.0,34.9722,35.0111,34.9527,34.9625,6100.0
2012-07-05 13:00:00,35.98,36.0,35.93,35.94,7100.0,34.9819,35.0014,34.9333,34.943,7100.0
2012-07-05 13:05:00,35.95,35.99,35.93,35.94,13100.0,34.9527,34.9916,34.9333,34.943,13100.0
2012-07-05 13:10:00,35.96,35.97,35.91,35.92,7700.0,34.9625,34.9722,34.9139,34.9236,7700.0
2012-07-05 13:15:00,35.92,35.95,35.91,35.94,6400.0,34.9236,34.9527,34.9139,34.943,6400.0
2012-07-05 13:20:00,35.94,35.97,35.89,35.9,17300.0,34.943,34.9722,34.8944,34.9041,17300.0
2012-07-05 13:25:00,35.92,35.93,35.85,35.87,9900.0,34.9236,34.9333,34.8555,34.875,9900.0
2012-07-05 13:30:00,35.86,35.9,35.75,35.79,8800.0,34.8652,34.9041,34.7583,34.7972,8800.0
2012-07-05 13:35:00,35.78,35.84,35.7,35.79,16000.0,34.7875,34.8458,34.7097,34.7972,16000.0
2012-07-05 13:40:00,35.76,35.81,35.75,35.81,4900.0,34.768,34.8166,34.7583,34.8166,4900.0
2012-07-05 13:45:00,35.83,36.01,35.83,35.95,15700.0,34.8361,35.0111,34.8361,34.9527,15700.0
2012-07-05 13:50:00,35.96,35.96,35.86,35.86,7100.0,34.9625,34.9625,34.8652,34.8652,7100.0
2012-07-05 13:55:00,35.87,35.95,35.87,35.89,7400.0,34.875,34.9527,34.875,34.8944,7400.0
2012-07-05 14:00:00,35.9,35.9,35.78,35.79,18800.0,34.9041,34.9041,34.7875,34.7972,18800.0
2012-07-05 14:05:00,35.81,35.93,35.71,35.76,17700.0,34.8166,34.9333,34.7194,34.768,17700.0
2012-07-05 14:10:00,35.75,35.84,35.73,35.84,9600.0,34.7583,34.8458,34.7389,34.8458,9600.0
2012-07-05 14:15:00,35.85,35.93,35.85,35.85,12100.0,34.8555,34.9333,34.8555,34.8555,12100.0
2012-07-05 14:20:00,35.85,35.91,35.81,35.9,8900.0,34.8555,34.9139,34.8166,34.9041,8900.0
2012-07-05 14:25:00,35.9,35.92,35.86,35.88,10500.0,34.9041,34.9236,34.8652,34.8847,10500.0
2012-07-05 14:30:00,35.87,35.88,35.81,35.87,14800.0,34.875,34.8847,34.8166,34.875,14800.0
2012-07-05 14:35:00,35.87,35.87,35.79,35.87,10600.0,34.875,34.875,34.7972,34.875,10600.0
2012-07-05 14:40:00,35.87,35.87,35.78,35.85,12500.0,34.875,34.875,34.7875,34.8555,12500.0
2012-07-05 14:45:00,35.86,35.91,35.77,35.81,8100.0,34.8652,34.9139,34.7777,34.8166,8100.0
2012-07-05 14:50:00,35.83,35.83,35.75,35.76,14500.0,34.8361,34.8361,34.7583,34.768,14500.0
2012-07-05 14:55:00,35.76,35.83,35.72,35.75,19400.0,34.768,34.8361,34.7291,34.7583,19400.0
2012-07-05 15:00:00,35.75,35.78,35.71,35.75,29800.0,34.7583,34.7875,34.7194,34.7583,29800.0
2012-07-05 15:05:00,35.77,35.8,35.65,35.8,38600.0,34.7777,34.8069,34.6611,34.8069,38600.0
2012-07-05 15:10:00,35.8,35.82,35.67,35.75,19100.0,34.8069,34.8264,34.6805,34.7583,19100.0
2012-07-05 15:15:00,35.75,35.75,35.66,35.69,18800.0,34.7583,34.7583,34.6708,34.7,18800.0
2012-07-05 15:20:00,35.69,35.74,35.62,35.69,20000.0,34.7,34.7486,34.6319,34.7,20000.0
2012-07-05 15:25:00,35.7,35.78,35.69,35.76,18900.0,34.7097,34.7875,34.7,34.768,18900.0
2012-07-05 15:30:00,35.75,35.82,35.65,35.82,19600.0,34.7583,34.8264,34.6611,34.8264,19600.0
2012-07-05 15:35:00,35.82,35.85,35.69,35.75,37700.0,34.8264,34.8555,34.7,34.7583,37700.0
2012-07-05 15:40:00,35.75,35.87,35.7,35.77,32500.0,34.7583,34.875,34.7097,34.7777,32500.0
2012-07-05 15:45:00,35.79,35.83,35.76,35.82,18300.0,34.7972,34.8361,34.768,34.8264,18300.0
2012-07-05 15:50:00,35.83,35.85,35.71,35.73,52500.0,34.8361,34.8555,34.7194,34.7389,52500.0
2012-07-05 15:55:00,35.74,35.78,35.65,35.73,61000.0,34.7486,34.7875,34.6611,34.7389,61000.0
2012-07-06 09:30:00,35.1,35.1,34.56,34.78,44000.0,34.1263,34.1263,33.6013,33.8152,44000.0
2012-07-06 09:35:00,34.81,35.16,34.81,34.88,48800.0,33.8444,34.1847,33.8444,33.9124,48800.0
2012-07-06 09:40:00,34.88,35.0,34.7,34.93,107200.0,33.9124,34.0291,33.7374,33.961,107200.0
2012-07-06 09:45:00,34.93,35.0,34.77,34.83,12200.0,33.961,34.0291,33.8055,33.8638,12200.0
2012-07-06 09:50:00,34.83,34.85,34.7,34.74,40300.0,33.8638,33.8833,33.7374,33.7763,40300.0
2012-07-06 09:55:00,34.81,34.83,34.62,34.74,59800.0,33.8444,33.8638,33.6596,33.7763,59800.0
2012-07-06 10:00:00,34.73,34.73,34.42,34.54,83200.0,33.7666,33.7666,33.4652,33.5819,83200.0
2012-07-06 10:05:00,34.54,34.54,34.25,34.33,40400.0,33.5819,33.5819,33.2999,33.3777,40400.0
2012-07-06 10:10:00,34.38,34.59,34.28,34.59,25000.0,33.4263,33.6305,33.3291,33.6305,25000.0
2012-07-06 10:15:00,34.58,34.58,34.49,34.53,13300.0,33.6208,33.6208,33.5332,33.5721,13300.0
2012-07-06 10:20:00,34.58,34.77,34.57,34.74,15200.0,33.6208,33.8055,33.611,33.7763,15200.0
2012-07-06 10:25:00,34.72,34.88,34.68,34.74,33000.0,33.7569,33.9124,33.718,33.7763,33000.0
2012-07-06 10:30:00,34.74,34.85,34.57,34.57,29400.0,33.7763,33.8833,33.611,33.611,29400.0
2012-07-06 10:35:00,34.53,34.7,34.53,34.67,12400.0,33.5721,33.7374,33.5721,33.7083,12400.0
2012-07-06 10:40:00,34.68,34.74,34.61,34.66,20500.0,33.718,33.7763,33.6499,33.6985,20500.0
2012-07-06 10:45:00,34.63,34.69,34.59,34.59,13200.0,33.6694,33.7277,33.6305,33.6305,13200.0
2012-07-06 10:50:00,34.59,34.61,34.47,34.57,14300.0,33.6305,33.6499,33.5138,33.611,14300.0
2012-07-06 10:55:00,34.58,34.62,34.53,34.58,21000.0,33.6208,33.6596,33.5721,33.6208,21000.0
2012-07-06 11:00:00,34.58,34.58,34.43,34.45,17000.0,33.6208,33.6208,33.4749,33.4944,17000.0
2012-07-06 11:05:00,34.45,34.59,34.42,34.51,7500.0,33.4944,33.6305,33.4652,33.5527,7500.0
2012-07-06 11:10:00,34.5,34.5,34.36,34.4,17900.0,33.543,33.543,33.4069,33.4457,17900.0
2012-07-06 11:15:00,34.4,34.41,34.31,34.41,29800.0,33.4457,33.4555,33.3582,33.4555,29800.0
2012-07-06 11:20:00,34.41,34.44,34.13,34.14,38900.0,33.4555,33.4846,33.1832,33.193,38900.0
2012-07-06 11:25:00,34.14,34.21,34.09,34.1,24700.0,33.193,33.261,33.1443,33.1541,24700.0
2012-07-06 11:30:00,34.1,34.1,33.94,33.99,20200.0,33.1541,33.1541,32.9985,33.0471,20200.0
2012-07-06 11:35:00,34.0,34.13,33.99,34.11,12600.0,33.0568,33.1832,33.0471,33.1638,12600.0
2012-07-06 11:40:00,34.11,34.22,34.05,34.15,13100.0,33.1638,33.2707,33.1055,33.2027,13100.0
2012-07-06 11:45:00,34.19,34.29,34.18,34.29,16300.0,33.2416,33.3388,33.2318,33.3388,16300.0
2012-07-06 11:50:00,34.3,34.3,34.2,34.2,5400.0,33.3485,33.3485,33.2513,33.2513,5400.0
2012-07-06 11:55:00,34.19,34.22,34.11,34.13,4000.0,33.2416,33.2707,33.1638,33.1832,4000.0
2012-07-06 12:00:00,34.12,34.23,34.06,34.13,11600.0,33.1735,33.2805,33.1152,33.1832,11600.0
2012-07-06 12:05:00,34.09,34.15,34.08,34.15,26600.0,33.1443,33.2027,33.1346,33.2027,26600.0
2012-07-06 12:10:00,34.14,34.15,34.02,34.02,24800.0,33.193,33.2027,33.0763,33.0763,24800.0
2012-07-06 12:15:00,34.05,34.15,34.05,34.11,5500.0,33.1055,33.2027,33.1055,33.1638,5500.0
2012-07-06 12:20:00,34.07,34.07,33.96,33.96,7600.0,33.1249,33.1249,33.018,33.018,7600.0
2012-07-06 12:25:00,33.96,33.99,33.87,33.99,23500.0,33.018,33.0471,32.9304,33.0471,23500.0
2012-07-06 12:30:00,33.99,34.02,33.92,33.95,12700.0,33.0471,33.0763,32.9791,33.0082,12700.0
2012-07-06 12:35:00,33.95,34.01,33.93,33.96,4900.0,33.0082,33.0666,32.9888,33.018,4900.0
2012-07-06 12:40:00,33.98,34.0,33.91,33.99,6300.0,33.0374,33.0568,32.9693,33.0471,6300.0
2012-07-06 12:45:00,34.02,34.14,33.99,34.13,19600.0,33.0763,33.193,33.0471,33.1832,19600.0
2012-07-06 12:50:00,34.13,34.16,34.1,34.14,10800.0,33.1832,33.2124,33.1541,33.193,10800.0
2012-07-06 12:55:00,34.15,34.18,34.11,34.16,8200.0,33.2027,33.2318,33.1638,33.2124,8200.0
2012-07-06 13:00:00,34.16,34.18,34.12,34.16,18800.0,33.2124,33.2318,33.1735,33.2124,18800.0
2012-07-06 13:05:00,34.16,34.18,34.13,34.18,7400.0,33.2124,33.2318,33.1832,33.2318,7400.0
2012-07-06 13:10:00,34.18,34.19,34.13,34.17,10100.0,33.2318,33.2416,33.1832,33.2221,10100.0
2012-07-06 13:15:00,34.18,34.28,34.17,34.26,9000.0,33.2318,33.3291,33.2221,33.3096,9000.0
2012-07-06 13:20:00,34.26,34.26,34.09,34.09,4700.0,33.3096,33.3096,33.1443,33.1443,4700.0
2012-07-06 13:25:00,34.08,34.09,34.04,34.07,8900.0,33.1346,33.1443,33.0957,33.1249,8900.0
2012-07-06 13:30:00,34.06,34.11,33.98,34.04,29200.0,33.1152,33.1638,33.0374,33.0957,29200.0
2012-07-06 13:35:00,34.07,34.07,33.99,34.0,5900.0,33.1249,33.1249,33.0471,33.0568,5900.0
2012-07-06 13:40:00,33.98,33.98,33.85,33.85,15600.0,33.0374,33.0374,32.911,32.911,15600.0
2012-07-06 13:45:00,33.85,33.91,33.83,33.9,9400.0,32.911,32.9693,32.8916,32.9596,9400.0
2012-07-06 13:50:00,33.91,33.95,33.9,33.94,6700.0,32.9693,33.0082,32.9596,32.9985,6700.0
2012-07-06 13:55:00,33.94,33.96,33.88,33.96,15700.0,32.9985,33.018,32.9402,33.018,15700.0
2012-07-06 14:00:00,33.92,33.92,33.82,33.83,11500.0,32.9791,32.9791,32.8818,32.8916,11500.0
2012-07-06 14:05:00,33.84,33.94,33.83,33.86,13700.0,32.9013,32.9985,32.8916,32.9207,13700.0
2012-07-06 14:10:00,33.86,33.95,33.79,33.93,22400.0,32.9207,33.0082,32.8527,32.9888,22400.0
2012-07-06 14:15:00,33.93,33.93,33.74,33.75,16100.0,32.9888,32.9888,32.8041,32.8138,16100.0
2012-07-06 14:20:00,33.77,33.87,33.76,33.82,11100.0,32.8332,32.9304,32.8235,32.8818,11100.0
2012-07-06 14:25:00,33.83,33.85,33.82,33.83,6700.0,32.8916,32.911,32.8818,32.8916,6700.0
2012-07-06 14:30:00,33.84,33.89,33.82,33.87,18700.0,32.9013,32.9499,32.8818,32.9304,18700.0
2012-07-06 14:35:00,33.87,33.88,33.83,33.87,9400.0,32.9304,32.9402,32.8916,32.9304,9400.0
2012-07-06 14:40:00,33.87,33.87,33.82,33.84,13200.0,32.9304,32.9304,32.8818,32.9013,13200.0
2012-07-06 14:45:00,33.84,33.89,33.82,33.83,9700.0,32.9013,32.9499,32.8818,32.8916,9700.0
2012-07-06 14:50:00,33.82,33.92,33.79,33.92,24400.0,32.8818,32.9791,32.8527,32.9791,24400.0
2012-07-06 14:55:00,33.93,33.96,33.85,33.87,35500.0,32.9888,33.018,32.911,32.9304,35500.0
2012-07-06 15:00:00,33.85,33.91,33.83,33.84,17400.0,32.911,32.9693,32.8916,32.9013,17400.0
2012-07-06 15:05:00,33.84,33.86,33.77,33.84,44300.0,32.9013,32.9207,32.8332,32.9013,44300.0
2012-07-06 15:10:00,33.83,33.89,33.82,33.86,37800.0,32.8916,32.9499,32.8818,32.9207,37800.0
2012-07-06 15:15:00,33.91,33.99,33.84,33.99,86100.0,32.9693,33.0471,32.9013,33.0471,86100.0
2012-07-06 15:20:00,33.99,34.07,33.93,34.06,44200.0,33.0471,33.1249,32.9888,33.1152,44200.0
2012-07-06 15:25:00,34.06,34.07,33.99,34.06,30000.0,33.1152,33.1249,33.0471,33.1152,30000.0
2012-07-06 15:30:00,34.08,34.18,34.08,34.11,40300.0,33.1346,33.2318,33.1346,33.1638,40300.0
2012-07-06 15:35:00,34.12,34.14,33.96,33.99,32400.0,33.1735,33.193,33.018,33.0471,32400.0
2012-07-06 15:40:00,34.0,34.04,33.93,34.03,38200.0,33.0568,33.0957,32.9888,33.086,38200.0
2012-07-06 15:45:00,34.01,34.11,33.95,34.03,35900.0,33.0666,33.1638,33.0082,33.086,35900.0
2012-07-06 15:50:00,34.03,34.1,33.95,34.02,53000.0,33.086,33.1541,33.0082,33.0763,53000.0
2012-07-06 15:55:00,34.03,34.12,34.02,34.05,69400.0,33.086,33.1735,33.0763,33.1055,69400.0
2012-07-09 09:30:00,33.89,34.11,33.87,33.95,18700.0,32.9499,33.1638,32.9304,33.0082,18700.0
2012-07-09 09:35:00,33.95,34.06,33.92,34.06,7300.0,33.0082,33.1152,32.9791,33.1152,7300.0
2012-07-09 09:40:00,34.0,34.0,33.66,33.73,15300.0,33.0568,33.0568,32.7263,32.7943,15300.0
2012-07-09 09:45:00,33.69,33.69,33.5,33.59,10000.0,32.7554,32.7554,32.5707,32.6582,10000.0
2012-07-09 09:50:00,33.59,33.59,33.41,33.56,11700.0,32.6582,32.6582,32.4832,32.629,11700.0
2012-07-09 09:55:00,33.56,33.7,33.45,33.49,14000.0,32.629,32.7652,32.5221,32.561,14000.0
2012-07-09 10:00:00,33.46,33.52,33.35,33.52,23600.0,32.5318,32.5902,32.4249,32.5902,23600.0
2012-07-09 10:05:00,33.51,33.62,33.38,33.52,11900.0,32.5804,32.6874,32.454,32.5902,11900.0
2012-07-09 10:10:00,33.48,33.69,33.48,33.67,19800.0,32.5513,32.7554,32.5513,32.736,19800.0
2012-07-09 10:15:00,33.64,33.75,33.6,33.73,11200.0,32.7068,32.8138,32.6679,32.7943,11200.0
2012-07-09 10:20:00,33.74,33.78,33.64,33.73,13500.0,32.8041,32.8429,32.7068,32.7943,13500.0
2012-07-09 10:25:00,33.73,33.78,33.66,33.71,21800.0,32.7943,32.8429,32.7263,32.7749,21800.0
2012-07-09 10:30:00,33.72,33.75,33.67,33.73,23100.0,32.7846,32.8138,32.736,32.7943,23100.0
2012-07-09 10:35:00,33.69,34.04,33.68,34.04,40900.0,32.7554,33.0957,32.7457,33.0957,40900.0
2012-07-09 10:40:00,34.03,34.28,34.02,34.21,39000.0,33.086,33.3291,33.0763,33.261,39000.0
2012-07-09 10:45:00,34.2,34.36,34.15,34.32,24400.0,33.2513,33.4069,33.2027,33.368,24400.0
2012-07-09 10:50:00,34.35,34.44,34.34,34.41,31500.0,33.3971,33.4846,33.3874,33.4555,31500.0
2012-07-09 10:55:00,34.42,34.44,34.32,34.39,63700.0,33.4652,33.4846,33.368,33.436,63700.0
2012-07-09 11:00:00,34.39,34.42,34.25,34.33,48400.0,33.436,33.4652,33.2999,33.3777,48400.0
2012-07-09 11:05:00,34.34,34.44,34.23,34.25,19300.0,33.3874,33.4846,33.2805,33.2999,19300.0
2012-07-09 11:10:00,34.25,34.39,34.24,34.39,28300.0,33.2999,33.436,33.2902,33.436,28300.0
2012-07-09 11:15:00,34.38,34.49,34.36,34.46,23400.0,33.4263,33.5332,33.4069,33.5041,23400.0
2012-07-09 11:20:00,34.46,34.57,34.4,34.51,21500.0,33.5041,33.611,33.4457,33.5527,21500.0
2012-07-09 11:25:00,34.5,34.55,34.43,34.51,18900.0,33.543,33.5916,33.4749,33.5527,18900.0
2012-07-09 11:30:00,34.51,34.62,34.46,34.46,44500.0,33.5527,33.6596,33.5041,33.5041,44500.0
2012-07-09 11:35:00,34.45,34.45,34.29,34.31,23600.0,33.4944,33.4944,33.3388,33.3582,23600.0
2012-07-09 11:40:00,34.32,34.39,34.29,34.36,45700.0,33.368,33.436,33.3388,33.4069,45700.0
2012-07-09 11:45:00,34.36,34.36,34.21,34.25,32700.0,33.4069,33.4069,33.261,33.2999,32700.0
2012-07-09 11:50:00,34.27,34.27,34.16,34.21,19100.0,33.3194,33.3194,33.2124,33.261,19100.0
2012-07-09 11:55:00,34.2,34.23,34.14,34.2,12800.0,33.2513,33.2805,33.193,33.2513,12800.0
2012-07-09 12:00:00,34.18,34.2,34.15,34.18,8000.0,33.2318,33.2513,33.2027,33.2318,8000.0
2012-07-09 12:05:00,34.18,34.18,34.13,34.17,4700.0,33.2318,33.2318,33.1832,33.2221,4700.0
2012-07-09 12:10:00,34.17,34.2,34.09,34.18,63300.0,33.2221,33.2513,33.1443,33.2318,63300.0
2012-07-09 12:15:00,34.16,34.19,34.13,34.18,12900.0,33.2124,33.2416,33.1832,33.2318,12900.0
2012-07-09 12:20:00,34.18,34.2,34.14,34.17,26800.0,33.2318,33.2513,33.193,33.2221,26800.0
2012-07-09 12:25:00,34.18,34.19,34.14,34.16,5400.0,33.2318,33.2416,33.193,33.2124,5400.0
2012-07-09 12:30:00,34.18,34.2,34.15,34.19,17700.0,33.2318,33.2513,33.2027,33.2416,17700.0
2012-07-09 12:35:00,34.19,34.19,34.11,34.15,7600.0,33.2416,33.2416,33.1638,33.2027,7600.0
2012-07-09 12:40:00,34.15,34.2,34.13,34.18,15800.0,33.2027,33.2513,33.1832,33.2318,15800.0
2012-07-09 12:45:00,34.17,34.2,34.13,34.2,27500.0,33.2221,33.2513,33.1832,33.2513,27500.0
2012-07-09 12:50:00,34.19,34.2,34.17,34.17,30000.0,33.2416,33.2513,33.2221,33.2221,30000.0
2012-07-09 12:55:00,34.16,34.2,34.08,34.2,17100.0,33.2124,33.2513,33.1346,33.2513,17100.0
2012-07-09 13:00:00,34.19,34.38,34.19,34.35,26700.0,33.2416,33.4263,33.2416,33.3971,26700.0
2012-07-09 13:05:00,34.36,34.36,34.29,34.33,6800.0,33.4069,33.4069,33.3388,33.3777,6800.0
2012-07-09 13:10:00,34.32,34.34,34.28,34.29,5600.0,33.368,33.3874,33.3291,33.3388,5600.0
2012-07-09 13:15:00,34.28,34.38,34.27,34.38,10900.0,33.3291,33.4263,33.3194,33.4263,10900.0
2012-07-09 13:20:00,34.36,34.41,34.35,34.41,13000.0,33.4069,33.4555,33.3971,33.4555,13000.0
2012-07-09 13:25:00,34.39,34.53,34.38,34.52,12500.0,33.436,33.5721,33.4263,33.5624,12500.0
2012-07-09 13:30:00,34.52,34.58,34.45,34.46,23400.0,33.5624,33.6208,33.4944,33.5041,23400.0
2012-07-09 13:35:00,34.45,34.63,34.42,34.63,14800.0,33.4944,33.6694,33.4652,33.6694,14800.0
2012-07-09 13:40:00,34.63,34.71,34.61,34.63,27400.0,33.6694,33.7471,33.6499,33.6694,27400.0
2012-07-09 13:45:00,34.63,34.64,34.53,34.54,6700.0,33.6694,33.6791,33.5721,33.5819,6700.0
2012-07-09 13:50:00,34.54,34.59,34.52,34.53,17400.0,33.5819,33.6305,33.5624,33.5721,17400.0
2012-07-09 13:55:00,34.53,34.59,34.52,34.56,10100.0,33.5721,33.6305,33.5624,33.6013,10100.0
2012-07-09 14:00:00,34.55,34.6,34.53,34.55,12200.0,33.5916,33.6402,33.5721,33.5916,12200.0
2012-07-09 14:05:00,34.55,34.6,34.54,34.57,11000.0,33.5916,33.6402,33.5819,33.611,11000.0
2012-07-09 14:10:00,34.56,34.63,34.56,34.6,14600.0,33.6013,33.6694,33.6013,33.6402,14600.0
2012-07-09 14:15:00,34.6,34.63,34.43,34.43,23600.0,33.6402,33.6694,33.4749,33.4749,23600.0
2012-07-09 14:20:00,34.46,34.46,34.34,34.38,21000.0,33.5041,33.5041,33.3874,33.4263,21000.0
2012-07-09 14:25:00,34.36,34.41,34.33,34.39,12800.0,33.4069,33.4555,33.3777,33.436,12800.0
2012-07-09 14:30:00,34.39,34.49,34.39,34.44,16700.0,33.436,33.5332,33.436,33.4846,16700.0
2012-07-09 14:35:00,34.41,34.43,34.4,34.43,7500.0,33.4555,33.4749,33.4457,33.4749,7500.0
2012-07-09 14:40:00,34.42,34.42,34.3,34.36,17300.0,33.4652,33.4652,33.3485,33.4069,17300.0
2012-07-09 14:45:00,34.36,34.42,34.34,34.41,35500.0,33.4069,33.4652,33.3874,33.4555,35500.0
2012-07-09 14:50:00,34.42,34.59,34.4,34.58,30000.0,33.4652,33.6305,33.4457,33.6208,30000.0
2012-07-09 14:55:00,34.57,34.59,34.51,34.53,10500.0,33.611,33.6305,33.5527,33.5721,10500.0
2012-07-09 15:00:00,34.55,34.64,34.51,34.59,32500.0,33.5916,33.6791,33.5527,33.6305,32500.0
2012-07-09 15:05:00,34.59,34.68,34.53,34.68,36100.0,33.6305,33.718,33.5721,33.718,36100.0
2012-07-09 15:10:00,34.67,34.87,34.65,34.83,89300.0,33.7083,33.9027,33.6888,33.8638,89300.0
2012-07-09 15:15:00,34.84,34.99,34.82,34.97,64000.0,33.8735,34.0194,33.8541,33.9999,64000.0
2012-07-09 15:20:00,34.95,34.99,34.87,34.99,65000.0,33.9805,34.0194,33.9027,34.0194,65000.0
2012-07-09 15:25:00,34.98,35.15,34.93,35.07,76600.0,34.0097,34.1749,33.961,34.0972,76600.0
2012-07-09 15:30:00,35.08,35.09,34.84,34.99,65800.0,34.1069,34.1166,33.8735,34.0194,65800.0
2012-07-09 15:35:00,35.02,35.23,34.99,35.21,90300.0,34.0485,34.2527,34.0194,34.2333,90300.0
2012-07-09 15:40:00,35.22,35.34,35.19,35.32,112600.0,34.243,34.3597,34.2138,34.3402,112600.0
2012-07-09 15:45:00,35.31,35.54,35.23,35.51,135800.0,34.3305,34.5541,34.2527,34.525,135800.0
2012-07-09 15:50:00,35.5,35.51,35.29,35.38,195000.0,34.5152,34.525,34.3111,34.3986,195000.0
2012-07-09 15:55:00,35.39,35.43,35.21,35.25,166000.0,34.4083,34.4472,34.2333,34.2722,166000.0
2012-07-10 09:30:00,35.71,36.1,35.62,36.1,42300.0,34.7194,35.0986,34.6319,35.0986,42300.0
2012-07-10 09:35:00,36.08,36.33,36.05,36.2,40700.0,35.0791,35.3222,35.05,35.1958,40700.0
2012-07-10 09:40:00,36.21,36.58,36.18,36.34,50200.0,35.2055,35.5653,35.1764,35.3319,50200.0
2012-07-10 09:45:00,36.34,36.35,35.93,35.96,47800.0,35.3319,35.3417,34.9333,34.9625,47800.0
2012-07-10 09:50:00,35.99,36.15,35.85,36.13,20900.0,34.9916,35.1472,34.8555,35.1278,20900.0
2012-07-10 09:55:00,36.06,36.14,35.92,36.0,38000.0,35.0597,35.1375,34.9236,35.0014,38000.0
2012-07-10 10:00:00,36.02,36.13,35.82,35.84,102200.0,35.0208,35.1278,34.8264,34.8458,102200.0
2012-07-10 10:05:00,35.83,35.91,35.65,35.9,40500.0,34.8361,34.9139,34.6611,34.9041,40500.0
2012-07-10 10:10:00,35.87,36.03,35.73,35.73,38700.0,34.875,35.0305,34.7389,34.7389,38700.0
2012-07-10 10:15:00,35.78,35.8,35.47,35.48,70700.0,34.7875,34.8069,34.4861,34.4958,70700.0
2012-07-10 10:20:00,35.46,35.7,35.38,35.7,48800.0,34.4763,34.7097,34.3986,34.7097,48800.0
2012-07-10 10:25:00,35.7,35.83,35.6,35.77,31700.0,34.7097,34.8361,34.6125,34.7777,31700.0
2012-07-10 10:30:00,35.77,35.86,35.63,35.63,18200.0,34.7777,34.8652,34.6416,34.6416,18200.0
2012-07-10 10:35:00,35.61,35.66,35.52,35.55,15200.0,34.6222,34.6708,34.5347,34.5638,15200.0
2012-07-10 10:40:00,35.53,35.6,35.44,35.55,13200.0,34.5444,34.6125,34.4569,34.5638,13200.0
2012-07-10 10:45:00,35.58,35.64,35.5,35.56,17400.0,34.593,34.6513,34.5152,34.5736,17400.0
2012-07-10 10:50:00,35.54,35.62,35.43,35.54,9800.0,34.5541,34.6319,34.4472,34.5541,9800.0
2012-07-10 10:55:00,35.5,35.56,35.35,35.56,19100.0,34.5152,34.5736,34.3694,34.5736,19100.0
2012-07-10 11:00:00,35.51,35.54,35.42,35.42,21700.0,34.525,34.5541,34.4375,34.4375,21700.0
2012-07-10 11:05:00,35.41,35.45,35.27,35.32,16800.0,34.4277,34.4666,34.2916,34.3402,16800.0
2012-07-10 11:10:00,35.28,35.39,35.18,35.36,9400.0,34.3013,34.4083,34.2041,34.3791,9400.0
2012-07-10 11:15:00,35.35,35.36,35.27,35.33,13900.0,34.3694,34.3791,34.2916,34.3499,13900.0
2012-07-10 11:20:00,35.35,35.35,35.31,35.32,10500.0,34.3694,34.3694,34.3305,34.3402,10500.0
2012-07-10 11:25:00,35.29,35.32,35.23,35.23,13100.0,34.3111,34.3402,34.2527,34.2527,13100.0
2012-07-10 11:30:00,35.22,35.38,35.18,35.3,25800.0,34.243,34.3986,34.2041,34.3208,25800.0
2012-07-10 11:35:00,35.31,35.44,35.31,35.44,7500.0,34.3305,34.4569,34.3305,34.4569,7500.0
2012-07-10 11:40:00,35.41,35.44,35.3,35.33,7800.0,34.4277,34.4569,34.3208,34.3499,7800.0
2012-07-10 11:45:00,35.35,35.39,35.28,35.37,10800.0,34.3694,34.4083,34.3013,34.3888,10800.0
2012-07-10 11:50:00,35.36,35.43,35.36,35.4,6000.0,34.3791,34.4472,34.3791,34.418,6000.0
2012-07-10 11:55:00,35.41,35.42,35.31,35.32,22200.0,34.4277,34.4375,34.3305,34.3402,22200.0
2012-07-10 12:00:00,35.31,35.37,35.28,35.35,24600.0,34.3305,34.3888,34.3013,34.3694,24600.0
2012-07-10 12:05:00,35.36,35.36,35.24,35.32,10000.0,34.3791,34.3791,34.2624,34.3402,10000.0
2012-07-10 12:10:00,35.31,35.31,35.17,35.18,24000.0,34.3305,34.3305,34.1944,34.2041,24000.0
2012-07-10 12:15:00,35.18,35.19,35.0,35.0,28500.0,34.2041,34.2138,34.0291,34.0291,28500.0
2012-07-10 12:20:00,35.0,35.01,34.94,34.98,34900.0,34.0291,34.0388,33.9708,34.0097,34900.0
2012-07-10 12:25:00,34.98,35.0,34.9,35.0,12500.0,34.0097,34.0291,33.9319,34.0291,12500.0
2012-07-10 12:30:00,35.0,35.12,34.97,35.12,9400.0,34.0291,34.1458,33.9999,34.1458,9400.0
2012-07-10 12:35:00,35.12,35.15,35.08,35.15,9100.0,34.1458,34.1749,34.1069,34.1749,9100.0
2012-07-10 12:40:00,35.18,35.19,35.02,35.03,6000.0,34.2041,34.2138,34.0485,34.0583,6000.0
2012-07-10 12:45:00,35.05,35.07,35.03,35.04,5900.0,34.0777,34.0972,34.0583,34.068,5900.0
2012-07-10 12:50:00,35.01,35.03,34.97,35.02,12000.0,34.0388,34.0583,33.9999,34.0485,12000.0
2012-07-10 12:55:00,35.02,35.02,34.9,34.9,5300.0,34.0485,34.0485,33.9319,33.9319,5300.0
2012-07-10 13:00:00,34.92,35.02,34.88,34.94,25800.0,33.9513,34.0485,33.9124,33.9708,25800.0
2012-07-10 13:05:00,34.94,35.02,34.94,34.97,13900.0,33.9708,34.0485,33.9708,33.9999,13900.0
2012-07-10 13:10:00,34.97,34.97,34.87,34.88,6800.0,33.9999,33.9999,33.9027,33.9124,6800.0
2012-07-10 13:15:00,34.9,35.01,34.9,34.99,10500.0,33.9319,34.0388,33.9319,34.0194,10500.0
2012-07-10 13:20:00,34.99,35.0,34.68,34.71,28200.0,34.0194,34.0291,33.718,33.7471,28200.0
2012-07-10 13:25:00,34.71,34.74,34.6,34.65,12100.0,33.7471,33.7763,33.6402,33.6888,12100.0
2012-07-10 13:30:00,34.65,34.65,34.48,34.55,35400.0,33.6888,33.6888,33.5235,33.5916,35400.0
2012-07-10 13:35:00,34.53,34.54,34.36,34.38,23100.0,33.5721,33.5819,33.4069,33.4263,23100.0
2012-07-10 13:40:00,34.39,34.52,34.36,34.51,16800.0,33.436,33.5624,33.4069,33.5527,16800.0
2012-07-10 13:45:00,34.51,34.56,34.38,34.38,52500.0,33.5527,33.6013,33.4263,33.4263,52500.0
2012-07-10 13:50:00,34.43,34.44,34.28,34.29,34500.0,33.4749,33.4846,33.3291,33.3388,34500.0
2012-07-10 13:55:00,34.29,34.29,34.14,34.15,52000.0,33.3388,33.3388,33.193,33.2027,52000.0
2012-07-10 14:00:00,34.16,34.2,33.97,34.0,156500.0,33.2124,33.2513,33.0277,33.0568,156500.0
2012-07-10 14:05:00,34.0,34.0,33.84,33.85,47100.0,33.0568,33.0568,32.9013,32.911,47100.0
2012-07-10 14:10:00,33.85,33.86,33.58,33.58,81400.0,32.911,32.9207,32.6485,32.6485,81400.0
2012-07-10 14:15:00,33.57,33.59,33.17,33.25,83700.0,32.6388,32.6582,32.2499,32.3276,83700.0
2012-07-10 14:20:00,33.25,33.53,33.2,33.49,63700.0,32.3276,32.5999,32.279,32.561,63700.0
2012-07-10 14:25:00,33.48,33.61,33.36,33.39,54700.0,32.5513,32.6777,32.4346,32.4638,54700.0
2012-07-10 14:30:00,33.41,33.41,33.04,33.11,43700.0,32.4832,32.4832,32.1235,32.1915,43700.0
2012-07-10 14:35:00,33.13,33.41,33.13,33.39,38300.0,32.211,32.4832,32.211,32.4638,38300.0
2012-07-10 14:40:00,33.38,33.52,33.35,33.41,49000.0,32.454,32.5902,32.4249,32.4832,49000.0
2012-07-10 14:45:00,33.4,33.48,33.31,33.31,45000.0,32.4735,32.5513,32.386,32.386,45000.0
2012-07-10 14:50:00,33.3,33.3,32.95,33.06,48600.0,32.3763,32.3763,32.036,32.1429,48600.0
2012-07-10 14:55:00,33.06,33.24,33.05,33.17,55500.0,32.1429,32.3179,32.1332,32.2499,55500.0
2012-07-10 15:00:00,33.15,33.29,33.1,33.26,110100.0,32.2304,32.3665,32.1818,32.3374,110100.0
2012-07-10 15:05:00,33.25,33.29,32.93,32.97,66400.0,32.3276,32.3665,32.0165,32.0554,66400.0
2012-07-10 15:10:00,32.99,33.06,32.87,33.0,61900.0,32.0749,32.1429,31.9582,32.0846,61900.0
2012-07-10 15:15:00,33.0,33.08,32.84,32.88,50700.0,32.0846,32.1624,31.929,31.9679,50700.0
2012-07-10 15:20:00,32.85,33.02,32.76,32.77,46000.0,31.9387,32.104,31.8512,31.861,46000.0
2012-07-10 15:25:00,32.77,32.87,32.65,32.65,52300.0,31.861,31.9582,31.7443,31.7443,52300.0
2012-07-10 15:30:00,32.65,32.81,32.65,32.8,57300.0,31.7443,31.8999,31.7443,31.8901,57300.0
2012-07-10 15:35:00,32.82,32.88,32.76,32.82,65500.0,31.9096,31.9679,31.8512,31.9096,65500.0
2012-07-10 15:40:00,32.82,32.98,32.73,32.95,62800.0,31.9096,32.0651,31.8221,32.036,62800.0
2012-07-10 15:45:00,32.94,33.05,32.78,32.9,90500.0,32.0262,32.1332,31.8707,31.9874,90500.0
2012-07-10 15:50:00,32.93,33.0,32.83,32.99,197700.0,32.0165,32.0846,31.9193,32.0749,197700.0
2012-07-10 15:55:00,32.99,33.21,32.98,33.11,222200.0,32.0749,32.2888,32.0651,32.1915,222200.0
2012-07-11 09:30:00,33.2,33.33,32.67,32.75,45800.0,32.279,32.4054,31.7637,31.8415,45800.0
2012-07-11 09:35:00,32.77,32.95,32.7,32.84,12200.0,31.861,32.036,31.7929,31.929,12200.0
2012-07-11 09:40:00,32.82,32.9,32.61,32.73,83500.0,31.9096,31.9874,31.7054,31.8221,83500.0
2012-07-11 09:45:00,32.81,32.81,32.55,32.74,39300.0,31.8999,31.8999,31.6471,31.8318,39300.0
2012-07-11 09:50:00,32.72,32.87,32.61,32.83,40000.0,31.8123,31.9582,31.7054,31.9193,40000.0
2012-07-11 09:55:00,32.83,32.89,32.7,32.78,83600.0,31.9193,31.9776,31.7929,31.8707,83600.0
2012-07-11 10:00:00,32.8,33.01,32.8,33.01,85100.0,31.8901,32.0943,31.8901,32.0943,85100.0
2012-07-11 10:05:00,33.02,33.29,32.9,33.07,114100.0,32.104,32.3665,31.9874,32.1526,114100.0
2012-07-11 10:10:00,33.05,33.1,32.88,32.92,47500.0,32.1332,32.1818,31.9679,32.0068,47500.0
2012-07-11 10:15:00,32.9,32.99,32.8,32.95,32900.0,31.9874,32.0749,31.8901,32.036,32900.0
2012-07-11 10:20:00,33.01,33.02,32.92,32.93,7300.0,32.0943,32.104,32.0068,32.0165,7300.0
2012-07-11 10:25:00,32.97,32.99,32.8,32.8,18800.0,32.0554,32.0749,31.8901,31.8901,18800.0
2012-07-11 10:30:00,32.82,32.83,32.63,32.68,37100.0,31.9096,31.9193,31.7248,31.7735,37100.0
2012-07-11 10:35:00,32.72,32.72,32.53,32.56,20100.0,31.8123,31.8123,31.6276,31.6568,20100.0
2012-07-11 10:40:00,32.52,32.54,32.33,32.43,70100.0,31.6179,31.6373,31.4332,31.5304,70100.0
2012-07-11 10:45:00,32.43,32.5,32.33,32.42,31500.0,31.5304,31.5985,31.4332,31.5207,31500.0
2012-07-11 10:50:00,32.4,32.54,32.36,32.4,35500.0,31.5012,31.6373,31.4623,31.5012,35500.0
2012-07-11 10:55:00,32.39,32.63,32.39,32.53,21800.0,31.4915,31.7248,31.4915,31.6276,21800.0
2012-07-11 11:00:00,32.52,32.71,32.46,32.67,18300.0,31.6179,31.8026,31.5596,31.7637,18300.0
2012-07-11 11:05:00,32.65,32.78,32.61,32.65,13800.0,31.7443,31.8707,31.7054,31.7443,13800.0
2012-07-11 11:10:00,32.61,32.62,32.41,32.42,13800.0,31.7054,31.7151,31.5109,31.5207,13800.0
2012-07-11 11:15:00,32.42,32.51,32.39,32.4,6300.0,31.5207,31.6082,31.4915,31.5012,6300.0
2012-07-11 11:20:00,32.39,32.53,32.35,32.52,9500.0,31.4915,31.6276,31.4526,31.6179,9500.0
2012-07-11 11:25:00,32.53,32.55,32.42,32.46,7900.0,31.6276,31.6471,31.5207,31.5596,7900.0
2012-07-11 11:30:00,32.44,32.64,32.44,32.6,9400.0,31.5401,31.7346,31.5401,31.6957,9400.0
2012-07-11 11:35:00,32.6,32.66,32.59,32.63,8500.0,31.6957,31.754,31.686,31.7248,8500.0
2012-07-11 11:40:00,32.59,32.65,32.52,32.59,11600.0,31.686,31.7443,31.6179,31.686,11600.0
2012-07-11 11:45:00,32.54,32.67,32.52,32.63,7600.0,31.6373,31.7637,31.6179,31.7248,7600.0
2012-07-11 11:50:00,32.61,32.62,32.53,32.53,6500.0,31.7054,31.7151,31.6276,31.6276,6500.0
2012-07-11 11:55:00,32.53,32.59,32.52,32.55,4900.0,31.6276,31.686,31.6179,31.6471,4900.0
2012-07-11 12:00:00,32.57,32.68,32.56,32.62,9800.0,31.6665,31.7735,31.6568,31.7151,9800.0
2012-07-11 12:05:00,32.61,32.66,32.58,32.59,6600.0,31.7054,31.754,31.6762,31.686,6600.0
2012-07-11 12:10:00,32.57,32.63,32.54,32.55,10800.0,31.6665,31.7248,31.6373,31.6471,10800.0
2012-07-11 12:15:00,32.54,32.55,32.52,32.54,3900.0,31.6373,31.6471,31.6179,31.6373,3900.0
2012-07-11 12:20:00,32.54,32.58,32.54,32.55,5300.0,31.6373,31.6762,31.6373,31.6471,5300.0
2012-07-11 12:25:00,32.54,32.54,32.49,32.51,8900.0,31.6373,31.6373,31.5887,31.6082,8900.0
2012-07-11 12:30:00,32.53,32.58,32.49,32.52,7100.0,31.6276,31.6762,31.5887,31.6179,7100.0
2012-07-11 12:35:00,32.53,32.57,32.51,32.54,6000.0,31.6276,31.6665,31.6082,31.6373,6000.0
2012-07-11 12:40:00,32.54,32.55,32.48,32.55,5900.0,31.6373,31.6471,31.579,31.6471,5900.0
2012-07-11 12:45:00,32.56,32.58,32.53,32.53,6800.0,31.6568,31.6762,31.6276,31.6276,6800.0
2012-07-11 12:50:00,32.52,32.56,32.52,32.53,5200.0,31.6179,31.6568,31.6179,31.6276,5200.0
2012-07-11 12:55:00,32.53,32.59,32.5,32.56,8800.0,31.6276,31.686,31.5985,31.6568,8800.0
2012-07-11 13:00:00,32.55,32.59,32.46,32.57,21000.0,31.6471,31.686,31.5596,31.6665,21000.0
2012-07-11 13:05:00,32.56,32.58,32.45,32.49,25500.0,31.6568,31.6762,31.5498,31.5887,25500.0
2012-07-11 13:10:00,32.49,32.5,32.43,32.47,8900.0,31.5887,31.5985,31.5304,31.5693,8900.0
2012-07-11 13:15:00,32.45,32.48,32.34,32.34,12500.0,31.5498,31.579,31.4429,31.4429,12500.0
2012-07-11 13:20:00,32.34,32.47,32.29,32.46,26200.0,31.4429,31.5693,31.3943,31.5596,26200.0
2012-07-11 13:25:00,32.46,32.5,32.42,32.5,15400.0,31.5596,31.5985,31.5207,31.5985,15400.0
2012-07-11 13:30:00,32.49,32.5,32.46,32.49,12300.0,31.5887,31.5985,31.5596,31.5887,12300.0
2012-07-11 13:35:00,32.49,32.5,32.46,32.48,11300.0,31.5887,31.5985,31.5596,31.579,11300.0
2012-07-11 13:40:00,32.47,32.5,32.46,32.48,25100.0,31.5693,31.5985,31.5596,31.579,25100.0
2012-07-11 13:45:00,32.48,32.5,32.46,32.5,7300.0,31.579,31.5985,31.5596,31.5985,7300.0
2012-07-11 13:50:00,32.5,32.5,32.48,32.49,30300.0,31.5985,31.5985,31.579,31.5887,30300.0
2012-07-11 13:55:00,32.49,32.5,32.49,32.5,28400.0,31.5887,31.5985,31.5887,31.5985,28400.0
2012-07-11 14:00:00,32.5,32.5,32.2,32.25,95300.0,31.5985,31.5985,31.3068,31.3554,95300.0
2012-07-11 14:05:00,32.26,32.33,32.12,32.24,30700.0,31.3651,31.4332,31.229,31.3457,30700.0
2012-07-11 14:10:00,32.24,32.34,32.2,32.23,28200.0,31.3457,31.4429,31.3068,31.3359,28200.0
2012-07-11 14:15:00,32.19,32.26,32.13,32.14,31700.0,31.2971,31.3651,31.2387,31.2484,31700.0
2012-07-11 14:20:00,32.13,32.15,31.89,31.92,51000.0,31.2387,31.2582,31.0054,31.0345,51000.0
2012-07-11 14:25:00,31.89,32.08,31.77,32.03,51000.0,31.0054,31.1901,30.8887,31.1415,51000.0
2012-07-11 14:30:00,32.04,32.04,31.85,31.98,22300.0,31.1512,31.1512,30.9665,31.0929,22300.0
2012-07-11 14:35:00,31.96,32.03,31.96,32.0,30100.0,31.0734,31.1415,31.0734,31.1123,30100.0
2012-07-11 14:40:00,32.0,32.11,31.98,32.08,16400.0,31.1123,31.2193,31.0929,31.1901,16400.0
2012-07-11 14:45:00,32.1,32.16,32.01,32.11,32700.0,31.2095,31.2679,31.122,31.2193,32700.0
2012-07-11 14:50:00,32.1,32.18,32.08,32.08,23700.0,31.2095,31.2873,31.1901,31.1901,23700.0
2012-07-11 14:55:00,32.08,32.14,32.05,32.06,15200.0,31.1901,31.2484,31.1609,31.1707,15200.0
2012-07-11 15:00:00,32.04,32.21,32.04,32.1,27500.0,31.1512,31.3165,31.1512,31.2095,27500.0
2012-07-11 15:05:00,32.13,32.19,32.07,32.15,19300.0,31.2387,31.2971,31.1804,31.2582,19300.0
2012-07-11 15:10:00,32.16,32.19,32.03,32.03,23300.0,31.2679,31.2971,31.1415,31.1415,23300.0
2012-07-11 15:15:00,32.05,32.17,31.97,32.15,27300.0,31.1609,31.2776,31.0832,31.2582,27300.0
2012-07-11 15:20:00,32.13,32.19,32.07,32.14,20300.0,31.2387,31.2971,31.1804,31.2484,20300.0
2012-07-11 15:25:00,32.15,32.16,31.81,31.9,57200.0,31.2582,31.2679,30.9276,31.0151,57200.0
2012-07-11 15:30:00,31.93,32.01,31.77,32.0,42500.0,31.0443,31.122,30.8887,31.1123,42500.0
2012-07-11 15:35:00,31.99,32.08,31.93,31.97,55400.0,31.1026,31.1901,31.0443,31.0832,55400.0
2012-07-11 15:40:00,31.97,32.21,31.92,32.17,52800.0,31.0832,31.3165,31.0345,31.2776,52800.0
2012-07-11 15:45:00,32.19,32.35,32.16,32.27,76000.0,31.2971,31.4526,31.2679,31.3748,76000.0
2012-07-11 15:50:00,32.27,32.32,32.14,32.23,63800.0,31.3748,31.4234,31.2484,31.3359,63800.0
2012-07-11 15:55:00,32.24,32.26,32.16,32.24,86600.0,31.3457,31.3651,31.2679,31.3457,86600.0
2012-07-12 09:30:00,31.78,31.96,31.67,31.9,29100.0,30.8984,31.0734,30.7915,31.0151,29100.0
2012-07-12 09:35:00,31.89,31.9,31.57,31.78,31600.0,31.0054,31.0151,30.6943,30.8984,31600.0
2012-07-12 09:40:00,31.78,31.93,31.68,31.8,19900.0,30.8984,31.0443,30.8012,30.9179,19900.0
2012-07-12 09:45:00,31.78,32.01,31.71,32.0,40500.0,30.8984,31.122,30.8304,31.1123,40500.0
2012-07-12 09:50:00,31.97,32.25,31.87,32.21,35200.0,31.0832,31.3554,30.9859,31.3165,35200.0
2012-07-12 09:55:00,32.22,32.33,32.07,32.28,57200.0,31.3262,31.4332,31.1804,31.3846,57200.0
2012-07-12 10:00:00,32.29,32.66,32.05,32.65,117700.0,31.3943,31.754,31.1609,31.7443,117700.0
2012-07-12 10:05:00,32.65,32.7,32.44,32.52,69800.0,31.7443,31.7929,31.5401,31.6179,69800.0
2012-07-12 10:10:00,32.52,32.55,32.3,32.42,111200.0,31.6179,31.6471,31.404,31.5207,111200.0
2012-07-12 10:15:00,32.43,32.43,32.18,32.24,26300.0,31.5304,31.5304,31.2873,31.3457,26300.0
2012-07-12 10:20:00,32.22,32.31,32.22,32.3,25200.0,31.3262,31.4137,31.3262,31.404,25200.0
2012-07-12 10:25:00,32.3,32.37,32.17,32.32,27900.0,31.404,31.4721,31.2776,31.4234,27900.0
2012-07-12 10:30:00,32.32,32.33,32.15,32.15,15100.0,31.4234,31.4332,31.2582,31.2582,15100.0
2012-07-12 10:35:00,32.15,32.2,32.08,32.13,15400.0,31.2582,31.3068,31.1901,31.2387,15400.0
2012-07-12 10:40:00,32.07,32.11,31.99,32.09,11900.0,31.1804,31.2193,31.1026,31.1998,11900.0
2012-07-12 10:45:00,32.08,32.29,32.07,32.18,16800.0,31.1901,31.3943,31.1804,31.2873,16800.0
2012-07-12 10:50:00,32.15,32.34,32.09,32.32,19800.0,31.2582,31.4429,31.1998,31.4234,19800.0
2012-07-12 10:55:00,32.32,32.34,32.24,32.27,23900.0,31.4234,31.4429,31.3457,31.3748,23900.0
2012-07-12 11:00:00,32.25,32.57,32.22,32.57,55100.0,31.3554,31.6665,31.3262,31.6665,55100.0
2012-07-12 11:05:00,32.57,32.66,32.57,32.61,27600.0,31.6665,31.754,31.6665,31.7054,27600.0
2012-07-12 11:10:00,32.62,32.85,32.62,32.76,61800.0,31.7151,31.9387,31.7151,31.8512,61800.0
2012-07-12 11:15:00,32.8,32.91,32.76,32.88,36200.0,31.8901,31.9971,31.8512,31.9679,36200.0
2012-07-12 11:20:00,32.87,32.97,32.85,32.93,37700.0,31.9582,32.0554,31.9387,32.0165,37700.0
2012-07-12 11:25:00,32.91,33.19,32.91,33.15,38500.0,31.9971,32.2693,31.9971,32.2304,38500.0
2012-07-12 11:30:00,33.13,33.16,32.98,33.03,41000.0,32.211,32.2401,32.0651,32.1138,41000.0
2012-07-12 11:35:00,33.03,33.07,32.9,32.9,24800.0,32.1138,32.1526,31.9874,31.9874,24800.0
2012-07-12 11:40:00,32.9,33.02,32.89,33.02,16000.0,31.9874,32.104,31.9776,32.104,16000.0
2012-07-12 11:45:00,33.01,33.14,32.96,33.13,27400.0,32.0943,32.2207,32.0457,32.211,27400.0
2012-07-12 11:50:00,33.12,33.23,33.07,33.22,36800.0,32.2013,32.3082,32.1526,32.2985,36800.0
2012-07-12 11:55:00,33.2,33.42,33.2,33.32,51700.0,32.279,32.4929,32.279,32.3957,51700.0
2012-07-12 12:00:00,33.27,33.31,33.24,33.3,18200.0,32.3471,32.386,32.3179,32.3763,18200.0
2012-07-12 12:05:00,33.3,33.35,33.21,33.23,11300.0,32.3763,32.4249,32.2888,32.3082,11300.0
2012-07-12 12:10:00,33.23,33.25,33.16,33.2,33400.0,32.3082,32.3276,32.2401,32.279,33400.0
2012-07-12 12:15:00,33.18,33.2,33.11,33.2,13200.0,32.2596,32.279,32.1915,32.279,13200.0
2012-07-12 12:20:00,33.2,33.22,33.14,33.22,14100.0,32.279,32.2985,32.2207,32.2985,14100.0
2012-07-12 12:25:00,33.22,33.23,33.15,33.15,14400.0,32.2985,32.3082,32.2304,32.2304,14400.0
2012-07-12 12:30:00,33.15,33.15,33.05,33.09,16400.0,32.2304,32.2304,32.1332,32.1721,16400.0
2012-07-12 12:35:00,33.11,33.14,33.01,33.04,14200.0,32.1915,32.2207,32.0943,32.1235,14200.0
2012-07-12 12:40:00,33.03,33.07,33.0,33.07,14900.0,32.1138,32.1526,32.0846,32.1526,14900.0
2012-07-12 12:45:00,33.07,33.08,32.99,33.02,43200.0,32.1526,32.1624,32.0749,32.104,43200.0
2012-07-12 12:50:00,33.02,33.04,32.94,32.96,20000.0,32.104,32.1235,32.0262,32.0457,20000.0
2012-07-12 12:55:00,32.94,33.05,32.9,33.0,20200.0,32.0262,32.1332,31.9874,32.0846,20200.0
2012-07-12 13:00:00,33.01,33.03,32.89,32.99,15700.0,32.0943,32.1138,31.9776,32.0749,15700.0
2012-07-12 13:05:00,32.99,33.12,32.93,33.11,17700.0,32.0749,32.2013,32.0165,32.1915,17700.0
2012-07-12 13:10:00,33.12,33.37,33.09,33.28,23500.0,32.2013,32.4443,32.1721,32.3568,23500.0
2012-07-12 13:15:00,33.3,33.4,33.29,33.37,9800.0,32.3763,32.4735,32.3665,32.4443,9800.0
2012-07-12 13:20:00,33.37,33.53,33.37,33.49,23100.0,32.4443,32.5999,32.4443,32.561,23100.0
2012-07-12 13:25:00,33.51,33.68,33.48,33.51,28300.0,32.5804,32.7457,32.5513,32.5804,28300.0
2012-07-12 13:30:00,33.48,33.6,33.45,33.48,33400.0,32.5513,32.6679,32.5221,32.5513,33400.0
2012-07-12 13:35:00,33.49,33.9,33.49,33.86,75100.0,32.561,32.9596,32.561,32.9207,75100.0
2012-07-12 13:40:00,33.86,33.98,33.63,33.82,62400.0,32.9207,33.0374,32.6971,32.8818,62400.0
2012-07-12 13:45:00,33.78,33.9,33.58,33.86,20200.0,32.8429,32.9596,32.6485,32.9207,20200.0
2012-07-12 13:50:00,33.88,33.89,33.62,33.69,28000.0,32.9402,32.9499,32.6874,32.7554,28000.0
2012-07-12 13:55:00,33.69,33.7,33.48,33.51,25300.0,32.7554,32.7652,32.5513,32.5804,25300.0
2012-07-12 14:00:00,33.54,33.55,33.33,33.33,44600.0,32.6096,32.6193,32.4054,32.4054,44600.0
2012-07-12 14:05:00,33.37,33.68,33.34,33.62,41400.0,32.4443,32.7457,32.4152,32.6874,41400.0
2012-07-12 14:10:00,33.65,33.7,33.43,33.51,21900.0,32.7166,32.7652,32.5027,32.5804,21900.0
2012-07-12 14:15:00,33.5,33.65,33.43,33.53,20200.0,32.5707,32.7166,32.5027,32.5999,20200.0
2012-07-12 14:20:00,33.5,33.59,33.42,33.45,16800.0,32.5707,32.6582,32.4929,32.5221,16800.0
2012-07-12 14:25:00,33.46,33.53,33.42,33.47,23500.0,32.5318,32.5999,32.4929,32.5415,23500.0
2012-07-12 14:30:00,33.48,33.49,33.35,33.39,41800.0,32.5513,32.561,32.4249,32.4638,41800.0
2012-07-12 14:35:00,33.39,33.64,33.36,33.62,46000.0,32.4638,32.7068,32.4346,32.6874,46000.0
2012-07-12 14:40:00,33.65,33.75,33.63,33.71,47100.0,32.7166,32.8138,32.6971,32.7749,47100.0
2012-07-12 14:45:00,33.74,33.74,33.5,33.5,40700.0,32.8041,32.8041,32.5707,32.5707,40700.0
2012-07-12 14:50:00,33.49,33.75,33.48,33.7,45000.0,32.561,32.8138,32.5513,32.7652,45000.0
2012-07-12 14:55:00,33.71,33.83,33.7,33.7,19400.0,32.7749,32.8916,32.7652,32.7652,19400.0
2012-07-12 15:00:00,33.69,33.69,33.58,33.62,33700.0,32.7554,32.7554,32.6485,32.6874,33700.0
2012-07-12 15:05:00,33.63,33.71,33.6,33.68,25700.0,32.6971,32.7749,32.6679,32.7457,25700.0
2012-07-12 15:10:00,33.68,33.77,33.64,33.65,26500.0,32.7457,32.8332,32.7068,32.7166,26500.0
2012-07-12 15:15:00,33.65,33.72,33.57,33.65,31300.0,32.7166,32.7846,32.6388,32.7166,31300.0
2012-07-12 15:20:00,33.65,33.76,33.59,33.76,22100.0,32.7166,32.8235,32.6582,32.8235,22100.0
2012-07-12 15:25:00,33.77,33.84,33.67,33.68,34600.0,32.8332,32.9013,32.736,32.7457,34600.0
2012-07-12 15:30:00,33.68,33.82,33.65,33.67,32900.0,32.7457,32.8818,32.7166,32.736,32900.0
2012-07-12 15:35:00,33.66,33.72,33.58,33.6,30900.0,32.7263,32.7846,32.6485,32.6679,30900.0
2012-07-12 15:40:00,33.61,33.77,33.58,33.63,47600.0,32.6777,32.8332,32.6485,32.6971,47600.0
2012-07-12 15:45:00,33.65,33.69,33.51,33.55,52700.0,32.7166,32.7554,32.5804,32.6193,52700.0
2012-07-12 15:50:00,33.57,33.64,33.42,33.47,76100.0,32.6388,32.7068,32.4929,32.5415,76100.0
2012-07-12 15:55:00,33.46,33.59,33.41,33.55,116500.0,32.5318,32.6582,32.4832,32.6193,116500.0
2012-07-13 09:30:00,33.7,34.08,33.63,33.99,34200.0,32.7652,33.1346,32.6971,33.0471,34200.0
2012-07-13 09:35:00,34.02,34.1,33.87,34.05,30100.0,33.0763,33.1541,32.9304,33.1055,30100.0
2012-07-13 09:40:00,34.05,34.21,34.02,34.16,49700.0,33.1055,33.261,33.0763,33.2124,49700.0
2012-07-13 09:45:00,34.17,34.24,34.01,34.15,37800.0,33.2221,33.2902,33.0666,33.2027,37800.0
2012-07-13 09:50:00,34.15,34.32,33.84,33.84,69300.0,33.2027,33.368,32.9013,32.9013,69300.0
2012-07-13 09:55:00,33.88,34.01,33.88,34.0,43900.0,32.9402,33.0666,32.9402,33.0568,43900.0
2012-07-13 10:00:00,34.0,34.12,33.95,34.11,60300.0,33.0568,33.1735,33.0082,33.1638,60300.0
2012-07-13 10:05:00,34.11,34.25,34.08,34.21,29000.0,33.1638,33.2999,33.1346,33.261,29000.0
2012-07-13 10:10:00,34.21,34.25,34.13,34.2,12700.0,33.261,33.2999,33.1832,33.2513,12700.0
2012-07-13 10:15:00,34.2,34.22,34.08,34.12,30000.0,33.2513,33.2707,33.1346,33.1735,30000.0
2012-07-13 10:20:00,34.14,34.24,34.13,34.22,20500.0,33.193,33.2902,33.1832,33.2707,20500.0
2012-07-13 10:25:00,34.2,34.23,34.17,34.22,19400.0,33.2513,33.2805,33.2221,33.2707,19400.0
2012-07-13 10:30:00,34.25,34.3,34.19,34.28,34200.0,33.2999,33.3485,33.2416,33.3291,34200.0
2012-07-13 10:35:00,34.28,34.35,34.25,34.35,21900.0,33.3291,33.3971,33.2999,33.3971,21900.0
2012-07-13 10:40:00,34.35,34.41,34.32,34.4,38300.0,33.3971,33.4555,33.368,33.4457,38300.0
2012-07-13 10:45:00,34.41,34.67,34.41,34.6,76600.0,33.4555,33.7083,33.4555,33.6402,76600.0
2012-07-13 10:50:00,34.63,34.71,34.61,34.69,72500.0,33.6694,33.7471,33.6499,33.7277,72500.0
2012-07-13 10:55:00,34.69,34.69,34.52,34.54,21400.0,33.7277,33.7277,33.5624,33.5819,21400.0
2012-07-13 11:00:00,34.53,34.56,34.42,34.53,55900.0,33.5721,33.6013,33.4652,33.5721,55900.0
2012-07-13 11:05:00,34.53,34.59,34.42,34.56,38200.0,33.5721,33.6305,33.4652,33.6013,38200.0
2012-07-13 11:10:00,34.57,34.57,34.45,34.52,14700.0,33.611,33.611,33.4944,33.5624,14700.0
2012-07-13 11:15:00,34.51,34.53,34.49,34.53,20100.0,33.5527,33.5721,33.5332,33.5721,20100.0
2012-07-13 11:20:00,34.51,34.53,34.49,34.5,8700.0,33.5527,33.5721,33.5332,33.543,8700.0
2012-07-13 11:25:00,34.49,34.53,34.45,34.52,17200.0,33.5332,33.5721,33.4944,33.5624,17200.0
2012-07-13 11:30:00,34.52,34.59,34.52,34.59,28300.0,33.5624,33.6305,33.5624,33.6305,28300.0
2012-07-13 11:35:00,34.59,34.62,34.56,34.62,12600.0,33.6305,33.6596,33.6013,33.6596,12600.0
2012-07-13 11:40:00,34.62,34.69,34.61,34.64,14000.0,33.6596,33.7277,33.6499,33.6791,14000.0
2012-07-13 11:45:00,34.65,34.75,34.65,34.7,24000.0,33.6888,33.786,33.6888,33.7374,24000.0
2012-07-13 11:50:00,34.7,34.75,34.69,34.74,20300.0,33.7374,33.786,33.7277,33.7763,20300.0
2012-07-13 11:55:00,34.74,34.83,34.73,34.83,35300.0,33.7763,33.8638,33.7666,33.8638,35300.0
2012-07-13 12:00:00,34.8,34.93,34.79,34.9,30100.0,33.8347,33.961,33.8249,33.9319,30100.0
2012-07-13 12:05:00,34.92,34.96,34.88,34.91,46400.0,33.9513,33.9902,33.9124,33.9416,46400.0
2012-07-13 12:10:00,34.92,34.92,34.79,34.8,10500.0,33.9513,33.9513,33.8249,33.8347,10500.0
2012-07-13 12:15:00,34.81,34.88,34.81,34.81,11400.0,33.8444,33.9124,33.8444,33.8444,11400.0
2012-07-13 12:20:00,34.8,34.91,34.78,34.9,23000.0,33.8347,33.9416,33.8152,33.9319,23000.0
2012-07-13 12:25:00,34.9,34.91,34.85,34.88,11200.0,33.9319,33.9416,33.8833,33.9124,11200.0
2012-07-13 12:30:00,34.88,34.91,34.79,34.81,14600.0,33.9124,33.9416,33.8249,33.8444,14600.0
2012-07-13 12:35:00,34.81,34.83,34.72,34.75,15200.0,33.8444,33.8638,33.7569,33.786,15200.0
2012-07-13 12:40:00,34.76,34.78,34.69,34.69,8000.0,33.7958,33.8152,33.7277,33.7277,8000.0
2012-07-13 12:45:00,34.7,34.76,34.68,34.68,10900.0,33.7374,33.7958,33.718,33.718,10900.0
2012-07-13 12:50:00,34.66,34.71,34.62,34.62,12700.0,33.6985,33.7471,33.6596,33.6596,12700.0
2012-07-13 12:55:00,34.6,34.63,34.5,34.53,19800.0,33.6402,33.6694,33.543,33.5721,19800.0
2012-07-13 13:00:00,34.51,34.54,34.47,34.52,16900.0,33.5527,33.5819,33.5138,33.5624,16900.0
2012-07-13 13:05:00,34.51,34.65,34.49,34.6,15900.0,33.5527,33.6888,33.5332,33.6402,15900.0
2012-07-13 13:10:00,34.6,34.74,34.57,34.61,46800.0,33.6402,33.7763,33.611,33.6499,46800.0
2012-07-13 13:15:00,34.64,34.64,34.54,34.56,6000.0,33.6791,33.6791,33.5819,33.6013,6000.0
2012-07-13 13:20:00,34.6,34.61,34.55,34.61,8700.0,33.6402,33.6499,33.5916,33.6499,8700.0
2012-07-13 13:25:00,34.56,34.6,34.53,34.56,7300.0,33.6013,33.6402,33.5721,33.6013,7300.0
2012-07-13 13:30:00,34.56,34.66,34.56,34.61,14600.0,33.6013,33.6985,33.6013,33.6499,14600.0
2012-07-13 13:35:00,34.62,34.67,34.61,34.66,10100.0,33.6596,33.7083,33.6499,33.6985,10100.0
2012-07-13 13:40:00,34.67,34.69,34.65,34.68,3900.0,33.7083,33.7277,33.6888,33.718,3900.0
2012-07-13 13:45:00,34.68,34.7,34.6,34.64,8600.0,33.718,33.7374,33.6402,33.6791,8600.0
2012-07-13 13:50:00,34.65,34.7,34.64,34.69,7500.0,33.6888,33.7374,33.6791,33.7277,7500.0
2012-07-13 13:55:00,34.69,34.69,34.61,34.63,3800.0,33.7277,33.7277,33.6499,33.6694,3800.0
2012-07-13 14:00:00,34.63,34.67,34.56,34.56,7600.0,33.6694,33.7083,33.6013,33.6013,7600.0
2012-07-13 14:05:00,34.58,34.63,34.56,34.6,12000.0,33.6208,33.6694,33.6013,33.6402,12000.0
2012-07-13 14:10:00,34.59,34.61,34.56,34.59,17800.0,33.6305,33.6499,33.6013,33.6305,17800.0
2012-07-13 14:15:00,34.57,34.67,34.55,34.67,13500.0,33.611,33.7083,33.5916,33.7083,13500.0
2012-07-13 14:20:00,34.66,34.72,34.63,34.67,12300.0,33.6985,33.7569,33.6694,33.7083,12300.0
2012-07-13 14:25:00,34.66,34.78,34.66,34.78,20100.0,33.6985,33.8152,33.6985,33.8152,20100.0
2012-07-13 14:30:00,34.77,34.85,34.75,34.83,32400.0,33.8055,33.8833,33.786,33.8638,32400.0
2012-07-13 14:35:00,34.83,34.87,34.81,34.85,18700.0,33.8638,33.9027,33.8444,33.8833,18700.0
2012-07-13 14:40:00,34.86,34.95,34.86,34.9,28400.0,33.893,33.9805,33.893,33.9319,28400.0
2012-07-13 14:45:00,34.9,34.92,34.9,34.9,14700.0,33.9319,33.9513,33.9319,33.9319,14700.0
2012-07-13 14:50:00,34.9,34.95,34.9,34.94,20800.0,33.9319,33.9805,33.9319,33.9708,20800.0
2012-07-13 14:55:00,34.92,34.94,34.9,34.94,14800.0,33.9513,33.9708,33.9319,33.9708,14800.0
2012-07-13 15:00:00,34.95,34.99,34.91,34.96,29700.0,33.9805,34.0194,33.9416,33.9902,29700.0
2012-07-13 15:05:00,34.94,34.95,34.86,34.88,26200.0,33.9708,33.9805,33.893,33.9124,26200.0
2012-07-13 15:10:00,34.9,34.98,34.83,34.88,43100.0,33.9319,34.0097,33.8638,33.9124,43100.0
2012-07-13 15:15:00,34.87,34.92,34.86,34.87,20500.0,33.9027,33.9513,33.893,33.9027,20500.0
2012-07-13 15:20:00,34.87,34.9,34.77,34.84,25200.0,33.9027,33.9319,33.8055,33.8735,25200.0
2012-07-13 15:25:00,34.83,34.88,34.78,34.78,31900.0,33.8638,33.9124,33.8152,33.8152,31900.0
2012-07-13 15:30:00,34.77,34.9,34.74,34.88,32700.0,33.8055,33.9319,33.7763,33.9124,32700.0
2012-07-13 15:35:00,34.88,34.92,34.82,34.82,39300.0,33.9124,33.9513,33.8541,33.8541,39300.0
2012-07-13 15:40:00,34.83,34.96,34.83,34.95,50800.0,33.8638,33.9902,33.8638,33.9805,50800.0
2012-07-13 15:45:00,34.96,34.97,34.82,34.96,54500.0,33.9902,33.9999,33.8541,33.9902,54500.0
2012-07-13 15:50:00,34.95,34.95,34.77,34.85,81600.0,33.9805,33.9805,33.8055,33.8833,81600.0
2012-07-13 15:55:00,34.84,34.88,34.8,34.86,111700.0,33.8735,33.9124,33.8347,33.893,111700.0
2012-07-16 09:30:00,34.6,34.78,34.36,34.73,41600.0,33.6402,33.8152,33.4069,33.7666,41600.0
2012-07-16 09:35:00,34.73,34.77,34.65,34.69,33200.0,33.7666,33.8055,33.6888,33.7277,33200.0
2012-07-16 09:40:00,34.73,34.77,34.23,34.4,44700.0,33.7666,33.8055,33.2805,33.4457,44700.0
2012-07-16 09:45:00,34.36,34.37,34.0,34.02,38900.0,33.4069,33.4166,33.0568,33.0763,38900.0
2012-07-16 09:50:00,34.01,34.12,34.0,34.06,44100.0,33.0666,33.1735,33.0568,33.1152,44100.0
2012-07-16 09:55:00,34.04,34.05,33.85,33.9,101100.0,33.0957,33.1055,32.911,32.9596,101100.0
2012-07-16 10:00:00,33.89,34.0,33.71,33.9,61000.0,32.9499,33.0568,32.7749,32.9596,61000.0
2012-07-16 10:05:00,33.96,34.23,33.85,34.09,78300.0,33.018,33.2805,32.911,33.1443,78300.0
2012-07-16 10:10:00,34.05,34.2,34.03,34.2,26900.0,33.1055,33.2513,33.086,33.2513,26900.0
2012-07-16 10:15:00,34.2,34.25,34.14,34.25,19900.0,33.2513,33.2999,33.193,33.2999,19900.0
2012-07-16 10:20:00,34.24,34.25,34.16,34.24,20800.0,33.2902,33.2999,33.2124,33.2902,20800.0
2012-07-16 10:25:00,34.23,34.4,34.21,34.4,25900.0,33.2805,33.4457,33.261,33.4457,25900.0
2012-07-16 10:30:00,34.4,34.55,34.31,34.32,30500.0,33.4457,33.5916,33.3582,33.368,30500.0
2012-07-16 10:35:00,34.3,34.46,34.29,34.41,47600.0,33.3485,33.5041,33.3388,33.4555,47600.0
2012-07-16 10:40:00,34.41,34.46,34.33,34.46,33400.0,33.4555,33.5041,33.3777,33.5041,33400.0
2012-07-16 10:45:00,34.43,34.57,34.43,34.52,55100.0,33.4749,33.611,33.4749,33.5624,55100.0
2012-07-16 10:50:00,34.52,34.65,34.52,34.64,32300.0,33.5624,33.6888,33.5624,33.6791,32300.0
2012-07-16 10:55:00,34.64,34.69,34.51,34.53,62000.0,33.6791,33.7277,33.5527,33.5721,62000.0
2012-07-16 11:00:00,34.52,34.58,34.36,34.47,40900.0,33.5624,33.6208,33.4069,33.5138,40900.0
2012-07-16 11:05:00,34.47,34.52,34.45,34.45,19000.0,33.5138,33.5624,33.4944,33.4944,19000.0
2012-07-16 11:10:00,34.45,34.53,34.42,34.53,15600.0,33.4944,33.5721,33.4652,33.5721,15600.0
2012-07-16 11:15:00,34.54,34.65,34.51,34.65,9500.0,33.5819,33.6888,33.5527,33.6888,9500.0
2012-07-16 11:20:00,34.63,34.73,34.62,34.65,13300.0,33.6694,33.7666,33.6596,33.6888,13300.0
2012-07-16 11:25:00,34.65,34.68,34.57,34.58,10400.0,33.6888,33.718,33.611,33.6208,10400.0
2012-07-16 11:30:00,34.57,34.57,34.29,34.29,57900.0,33.611,33.611,33.3388,33.3388,57900.0
2012-07-16 11:35:00,34.32,34.32,34.24,34.29,14700.0,33.368,33.368,33.2902,33.3388,14700.0
2012-07-16 11:40:00,34.29,34.41,34.27,34.32,27000.0,33.3388,33.4555,33.3194,33.368,27000.0
2012-07-16 11:45:00,34.31,34.34,34.27,34.28,10000.0,33.3582,33.3874,33.3194,33.3291,10000.0
2012-07-16 11:50:00,34.25,34.28,34.22,34.25,9600.0,33.2999,33.3291,33.2707,33.2999,9600.0
2012-07-16 11:55:00,34.24,34.27,34.22,34.25,5200.0,33.2902,33.3194,33.2707,33.2999,5200.0
2012-07-16 12:00:00,34.24,34.36,34.23,34.36,15500.0,33.2902,33.4069,33.2805,33.4069,15500.0
2012-07-16 12:05:00,34.33,34.42,34.32,34.34,7900.0,33.3777,33.4652,33.368,33.3874,7900.0
2012-07-16 12:10:00,34.35,34.35,34.25,34.32,7700.0,33.3971,33.3971,33.2999,33.368,7700.0
2012-07-16 12:15:00,34.32,34.32,34.15,34.17,42100.0,33.368,33.368,33.2027,33.2221,42100.0
2012-07-16 12:20:00,34.17,34.18,34.11,34.11,12700.0,33.2221,33.2318,33.1638,33.1638,12700.0
2012-07-16 12:25:00,34.11,34.13,34.05,34.12,17400.0,33.1638,33.1832,33.1055,33.1735,17400.0
2012-07-16 12:30:00,34.12,34.18,34.12,34.15,19500.0,33.1735,33.2318,33.1735,33.2027,19500.0
2012-07-16 12:35:00,34.15,34.16,34.0,34.09,23800.0,33.2027,33.2124,33.0568,33.1443,23800.0
2012-07-16 12:40:00,34.07,34.2,34.07,34.2,27400.0,33.1249,33.2513,33.1249,33.2513,27400.0
2012-07-16 12:45:00,34.19,34.39,34.19,34.38,29900.0,33.2416,33.436,33.2416,33.4263,29900.0
2012-07-16 12:50:00,34.37,34.48,34.36,34.47,44300.0,33.4166,33.5235,33.4069,33.5138,44300.0
2012-07-16 12:55:00,34.45,34.47,34.34,34.45,15500.0,33.4944,33.5138,33.3874,33.4944,15500.0
2012-07-16 13:00:00,34.46,34.53,34.44,34.49,34100.0,33.5041,33.5721,33.4846,33.5332,34100.0
2012-07-16 13:05:00,34.48,34.52,34.44,34.45,10800.0,33.5235,33.5624,33.4846,33.4944,10800.0
2012-07-16 13:10:00,34.45,34.45,34.32,34.37,9300.0,33.4944,33.4944,33.368,33.4166,9300.0
2012-07-16 13:15:00,34.32,34.35,34.21,34.27,10900.0,33.368,33.3971,33.261,33.3194,10900.0
2012-07-16 13:20:00,34.28,34.37,34.24,34.36,15800.0,33.3291,33.4166,33.2902,33.4069,15800.0
2012-07-16 13:25:00,34.37,34.47,34.37,34.46,11400.0,33.4166,33.5138,33.4166,33.5041,11400.0
2012-07-16 13:30:00,34.47,34.68,34.47,34.6,48400.0,33.5138,33.718,33.5138,33.6402,48400.0
2012-07-16 13:35:00,34.61,34.65,34.54,34.54,13100.0,33.6499,33.6888,33.5819,33.5819,13100.0
2012-07-16 13:40:00,34.55,34.55,34.38,34.49,30200.0,33.5916,33.5916,33.4263,33.5332,30200.0
2012-07-16 13:45:00,34.49,34.64,34.47,34.48,20800.0,33.5332,33.6791,33.5138,33.5235,20800.0
2012-07-16 13:50:00,34.49,34.51,34.4,34.5,16900.0,33.5332,33.5527,33.4457,33.543,16900.0
2012-07-16 13:55:00,34.49,34.52,34.39,34.4,19500.0,33.5332,33.5624,33.436,33.4457,19500.0
2012-07-16 14:00:00,34.38,34.52,34.37,34.49,96100.0,33.4263,33.5624,33.4166,33.5332,96100.0
2012-07-16 14:05:00,34.5,34.5,34.4,34.41,18200.0,33.543,33.543,33.4457,33.4555,18200.0
2012-07-16 14:10:00,34.4,34.46,34.35,34.45,24400.0,33.4457,33.5041,33.3971,33.4944,24400.0
2012-07-16 14:15:00,34.45,34.59,34.45,34.57,15200.0,33.4944,33.6305,33.4944,33.611,15200.0
2012-07-16 14:20:00,34.57,34.58,34.44,34.45,9600.0,33.611,33.6208,33.4846,33.4944,9600.0
2012-07-16 14:25:00,34.45,34.46,34.35,34.35,9200.0,33.4944,33.5041,33.3971,33.3971,9200.0
2012-07-16 14:30:00,34.36,34.42,34.35,34.36,15100.0,33.4069,33.4652,33.3971,33.4069,15100.0
2012-07-16 14:35:00,34.36,34.39,34.33,34.34,24800.0,33.4069,33.436,33.3777,33.3874,24800.0
2012-07-16 14:40:00,34.35,34.36,34.29,34.34,35700.0,33.3971,33.4069,33.3388,33.3874,35700.0
2012-07-16 14:45:00,34.35,34.38,34.28,34.32,13400.0,33.3971,33.4263,33.3291,33.368,13400.0
2012-07-16 14:50:00,34.3,34.3,34.18,34.23,30100.0,33.3485,33.3485,33.2318,33.2805,30100.0
2012-07-16 14:55:00,34.22,34.33,34.22,34.26,11400.0,33.2707,33.3777,33.2707,33.3096,11400.0
2012-07-16 15:00:00,34.25,34.26,34.13,34.18,33900.0,33.2999,33.3096,33.1832,33.2318,33900.0
2012-07-16 15:05:00,34.17,34.18,34.09,34.09,31800.0,33.2221,33.2318,33.1443,33.1443,31800.0
2012-07-16 15:10:00,34.08,34.12,34.01,34.09,53300.0,33.1346,33.1735,33.0666,33.1443,53300.0
2012-07-16 15:15:00,34.1,34.2,34.08,34.17,19000.0,33.1541,33.2513,33.1346,33.2221,19000.0
2012-07-16 15:20:00,34.18,34.22,34.17,34.19,16700.0,33.2318,33.2707,33.2221,33.2416,16700.0
2012-07-16 15:25:00,34.19,34.2,34.12,34.12,21200.0,33.2416,33.2513,33.1735,33.1735,21200.0
2012-07-16 15:30:00,34.11,34.18,34.05,34.18,42500.0,33.1638,33.2318,33.1055,33.2318,42500.0
2012-07-16 15:35:00,34.18,34.19,33.99,34.01,72100.0,33.2318,33.2416,33.0471,33.0666,72100.0
2012-07-16 15:40:00,34.03,34.1,33.97,34.1,43000.0,33.086,33.1541,33.0277,33.1541,43000.0
2012-07-16 15:45:00,34.1,34.17,34.04,34.16,48600.0,33.1541,33.2221,33.0957,33.2124,48600.0
2012-07-16 15:50:00,34.16,34.2,34.06,34.11,72600.0,33.2124,33.2513,33.1152,33.1638,72600.0
2012-07-16 15:55:00,34.11,34.15,34.04,34.12,138500.0,33.1638,33.2027,33.0957,33.1735,138500.0
2012-07-17 09:30:00,34.49,34.61,34.28,34.45,42600.0,33.5332,33.6499,33.3291,33.4944,42600.0
2012-07-17 09:35:00,34.48,34.74,34.41,34.47,75600.0,33.5235,33.7763,33.4555,33.5138,75600.0
2012-07-17 09:40:00,34.46,34.46,34.17,34.2,32500.0,33.5041,33.5041,33.2221,33.2513,32500.0
2012-07-17 09:45:00,34.2,34.28,34.13,34.17,74900.0,33.2513,33.3291,33.1832,33.2221,74900.0
2012-07-17 09:50:00,34.17,34.32,34.1,34.3,102000.0,33.2221,33.368,33.1541,33.3485,102000.0
2012-07-17 09:55:00,34.3,34.42,34.22,34.23,40100.0,33.3485,33.4652,33.2707,33.2805,40100.0
2012-07-17 10:00:00,34.23,34.23,33.66,33.66,74200.0,33.2805,33.2805,32.7263,32.7263,74200.0
2012-07-17 10:05:00,33.66,33.68,33.25,33.56,71600.0,32.7263,32.7457,32.3276,32.629,71600.0
2012-07-17 10:10:00,33.58,33.92,33.55,33.87,39000.0,32.6485,32.9791,32.6193,32.9304,39000.0
2012-07-17 10:15:00,33.87,34.14,33.75,34.14,55900.0,32.9304,33.193,32.8138,33.193,55900.0
2012-07-17 10:20:00,34.09,34.25,34.03,34.11,57100.0,33.1443,33.2999,33.086,33.1638,57100.0
2012-07-17 10:25:00,34.11,34.2,33.95,33.96,33900.0,33.1638,33.2513,33.0082,33.018,33900.0
2012-07-17 10:30:00,33.97,34.06,33.87,33.9,27600.0,33.0277,33.1152,32.9304,32.9596,27600.0
2012-07-17 10:35:00,33.87,33.87,33.55,33.58,90400.0,32.9304,32.9304,32.6193,32.6485,90400.0
2012-07-17 10:40:00,33.59,33.64,33.5,33.5,35900.0,32.6582,32.7068,32.5707,32.5707,35900.0
2012-07-17 10:45:00,33.5,33.59,33.36,33.58,41600.0,32.5707,32.6582,32.4346,32.6485,41600.0
2012-07-17 10:50:00,33.58,33.88,33.57,33.82,41900.0,32.6485,32.9402,32.6388,32.8818,41900.0
2012-07-17 10:55:00,33.8,33.99,33.72,33.79,25400.0,32.8624,33.0471,32.7846,32.8527,25400.0
2012-07-17 11:00:00,33.82,33.91,33.77,33.9,10300.0,32.8818,32.9693,32.8332,32.9596,10300.0
2012-07-17 11:05:00,33.92,34.1,33.92,34.03,13600.0,32.9791,33.1541,32.9791,33.086,13600.0
2012-07-17 11:10:00,34.0,34.14,33.99,34.06,44800.0,33.0568,33.193,33.0471,33.1152,44800.0
2012-07-17 11:15:00,34.06,34.09,34.03,34.05,43400.0,33.1152,33.1443,33.086,33.1055,43400.0
2012-07-17 11:20:00,34.06,34.13,34.04,34.11,22400.0,33.1152,33.1832,33.0957,33.1638,22400.0
2012-07-17 11:25:00,34.12,34.16,34.06,34.15,39500.0,33.1735,33.2124,33.1152,33.2027,39500.0
2012-07-17 11:30:00,34.15,34.31,34.14,34.31,27000.0,33.2027,33.3582,33.193,33.3582,27000.0
2012-07-17 11:35:00,34.32,34.5,34.3,34.48,22900.0,33.368,33.543,33.3485,33.5235,22900.0
2012-07-17 11:40:00,34.48,34.7,34.46,34.63,46600.0,33.5235,33.7374,33.5041,33.6694,46600.0
2012-07-17 11:45:00,34.63,34.67,34.48,34.55,23900.0,33.6694,33.7083,33.5235,33.5916,23900.0
2012-07-17 11:50:00,34.56,34.56,34.4,34.53,19900.0,33.6013,33.6013,33.4457,33.5721,19900.0
2012-07-17 11:55:00,34.54,34.71,34.54,34.7,17900.0,33.5819,33.7471,33.5819,33.7374,17900.0
2012-07-17 12:00:00,34.72,34.8,34.72,34.75,20800.0,33.7569,33.8347,33.7569,33.786,20800.0
2012-07-17 12:05:00,34.76,34.79,34.65,34.7,19200.0,33.7958,33.8249,33.6888,33.7374,19200.0
2012-07-17 12:10:00,34.7,34.71,34.47,34.48,24800.0,33.7374,33.7471,33.5138,33.5235,24800.0
2012-07-17 12:15:00,34.47,34.5,34.43,34.47,24800.0,33.5138,33.543,33.4749,33.5138,24800.0
2012-07-17 12:20:00,34.46,34.62,34.46,34.61,25700.0,33.5041,33.6596,33.5041,33.6499,25700.0
2012-07-17 12:25:00,34.61,34.61,34.44,34.5,55700.0,33.6499,33.6499,33.4846,33.543,55700.0
2012-07-17 12:30:00,34.5,34.57,34.46,34.51,32200.0,33.543,33.611,33.5041,33.5527,32200.0
2012-07-17 12:35:00,34.51,34.52,34.44,34.46,13900.0,33.5527,33.5624,33.4846,33.5041,13900.0
2012-07-17 12:40:00,34.45,34.49,34.4,34.45,13000.0,33.4944,33.5332,33.4457,33.4944,13000.0
2012-07-17 12:45:00,34.45,34.51,34.45,34.45,14000.0,33.4944,33.5527,33.4944,33.4944,14000.0
2012-07-17 12:50:00,34.45,34.46,34.36,34.36,15200.0,33.4944,33.5041,33.4069,33.4069,15200.0
2012-07-17 12:55:00,34.37,34.41,34.33,34.33,9500.0,33.4166,33.4555,33.3777,33.3777,9500.0
2012-07-17 13:00:00,34.33,34.47,34.32,34.45,33700.0,33.3777,33.5138,33.368,33.4944,33700.0
2012-07-17 13:05:00,34.45,34.49,34.43,34.47,23500.0,33.4944,33.5332,33.4749,33.5138,23500.0
2012-07-17 13:10:00,34.47,34.5,34.45,34.48,31300.0,33.5138,33.543,33.4944,33.5235,31300.0
2012-07-17 13:15:00,34.48,34.5,34.45,34.48,20500.0,33.5235,33.543,33.4944,33.5235,20500.0
2012-07-17 13:20:00,34.49,34.49,34.43,34.45,65500.0,33.5332,33.5332,33.4749,33.4944,65500.0
2012-07-17 13:25:00,34.44,34.46,34.37,34.38,90700.0,33.4846,33.5041,33.4166,33.4263,90700.0
2012-07-17 13:30:00,34.39,34.4,34.34,34.39,25000.0,33.436,33.4457,33.3874,33.436,25000.0
2012-07-17 13:35:00,34.4,34.4,34.16,34.2,53700.0,33.4457,33.4457,33.2124,33.2513,53700.0
2012-07-17 13:40:00,34.2,34.35,34.19,34.3,39700.0,33.2513,33.3971,33.2416,33.3485,39700.0
2012-07-17 13:45:00,34.33,34.35,34.31,34.33,10100.0,33.3777,33.3971,33.3582,33.3777,10100.0
2012-07-17 13:50:00,34.33,34.38,34.3,34.32,40400.0,33.3777,33.4263,33.3485,33.368,40400.0
2012-07-17 13:55:00,34.35,34.36,34.3,34.31,16900.0,33.3971,33.4069,33.3485,33.3582,16900.0
2012-07-17 14:00:00,34.32,34.36,34.3,34.31,48600.0,33.368,33.4069,33.3485,33.3582,48600.0
2012-07-17 14:05:00,34.3,34.35,34.25,34.3,52900.0,33.3485,33.3971,33.2999,33.3485,52900.0
2012-07-17 14:10:00,34.28,34.48,34.26,34.47,76800.0,33.3291,33.5235,33.3096,33.5138,76800.0
2012-07-17 14:15:00,34.47,34.51,34.37,34.39,91900.0,33.5138,33.5527,33.4166,33.436,91900.0
2012-07-17 14:20:00,34.41,34.47,34.4,34.45,15100.0,33.4555,33.5138,33.4457,33.4944,15100.0
2012-07-17 14:25:00,34.44,34.51,34.43,34.49,35500.0,33.4846,33.5527,33.4749,33.5332,35500.0
2012-07-17 14:30:00,34.51,34.52,34.46,34.5,22400.0,33.5527,33.5624,33.5041,33.543,22400.0
2012-07-17 14:35:00,34.51,34.51,34.41,34.41,23400.0,33.5527,33.5527,33.4555,33.4555,23400.0
2012-07-17 14:40:00,34.4,34.45,34.38,34.38,30300.0,33.4457,33.4944,33.4263,33.4263,30300.0
2012-07-17 14:45:00,34.38,34.4,34.34,34.37,54100.0,33.4263,33.4457,33.3874,33.4166,54100.0
2012-07-17 14:50:00,34.38,34.41,34.32,34.34,88700.0,33.4263,33.4555,33.368,33.3874,88700.0
2012-07-17 14:55:00,34.35,34.38,34.31,34.36,96900.0,33.3971,33.4263,33.3582,33.4069,96900.0
2012-07-17 15:00:00,34.35,34.38,34.21,34.27,64500.0,33.3971,33.4263,33.261,33.3194,64500.0
2012-07-17 15:05:00,34.26,34.3,34.1,34.14,81100.0,33.3096,33.3485,33.1541,33.193,81100.0
2012-07-17 15:10:00,34.14,34.14,33.91,34.09,105900.0,33.193,33.193,32.9693,33.1443,105900.0
2012-07-17 15:15:00,34.09,34.2,34.06,34.18,59500.0,33.1443,33.2513,33.1152,33.2318,59500.0
2012-07-17 15:20:00,34.16,34.21,34.15,34.16,37300.0,33.2124,33.261,33.2027,33.2124,37300.0
2012-07-17 15:25:00,34.16,34.16,33.95,34.08,191400.0,33.2124,33.2124,33.0082,33.1346,191400.0
2012-07-17 15:30:00,34.07,34.21,34.01,34.19,54400.0,33.1249,33.261,33.0666,33.2416,54400.0
2012-07-17 15:35:00,34.19,34.22,34.0,34.07,87500.0,33.2416,33.2707,33.0568,33.1249,87500.0
2012-07-17 15:40:00,34.07,34.26,34.07,34.2,106600.0,33.1249,33.3096,33.1249,33.2513,106600.0
2012-07-17 15:45:00,34.2,34.23,34.06,34.11,142600.0,33.2513,33.2805,33.1152,33.1638,142600.0
2012-07-17 15:50:00,34.12,34.28,34.03,34.17,206200.0,33.1735,33.3291,33.086,33.2221,206200.0
2012-07-17 15:55:00,34.19,34.5,34.17,34.42,178900.0,33.2416,33.543,33.2221,33.4652,178900.0
2012-07-18 09:30:00,32.9,34.0,32.5,33.99,436600.0,31.9874,33.0568,31.5985,33.0471,436600.0
2012-07-18 09:35:00,33.99,34.0,33.03,33.41,289700.0,33.0471,33.0568,32.1138,32.4832,289700.0
2012-07-18 09:40:00,33.44,34.0,33.28,33.91,324500.0,32.5124,33.0568,32.3568,32.9693,324500.0
2012-07-18 09:45:00,33.93,33.99,33.33,33.36,108300.0,32.9888,33.0471,32.4054,32.4346,108300.0
2012-07-18 09:50:00,33.38,33.59,33.0,33.27,198900.0,32.454,32.6582,32.0846,32.3471,198900.0
2012-07-18 09:55:00,33.29,33.77,33.26,33.37,167100.0,32.3665,32.8332,32.3374,32.4443,167100.0
2012-07-18 10:00:00,33.39,33.78,33.31,33.78,115500.0,32.4638,32.8429,32.386,32.8429,115500.0
2012-07-18 10:05:00,33.7,34.1,33.61,34.06,223300.0,32.7652,33.1541,32.6777,33.1152,223300.0
2012-07-18 10:10:00,34.06,34.24,33.71,33.8,152600.0,33.1152,33.2902,32.7749,32.8624,152600.0
2012-07-18 10:15:00,33.81,33.81,33.38,33.39,160800.0,32.8721,32.8721,32.454,32.4638,160800.0
2012-07-18 10:20:00,33.38,33.48,33.15,33.27,129100.0,32.454,32.5513,32.2304,32.3471,129100.0
2012-07-18 10:25:00,33.21,33.34,33.17,33.18,89800.0,32.2888,32.4152,32.2499,32.2596,89800.0
2012-07-18 10:30:00,33.18,33.22,32.59,33.06,211400.0,32.2596,32.2985,31.686,32.1429,211400.0
2012-07-18 10:35:00,33.05,33.22,32.93,33.0,116400.0,32.1332,32.2985,32.0165,32.0846,116400.0
2012-07-18 10:40:00,33.01,33.03,32.65,32.69,96800.0,32.0943,32.1138,31.7443,31.7832,96800.0
2012-07-18 10:45:00,32.69,33.19,32.61,33.08,172500.0,31.7832,32.2693,31.7054,32.1624,172500.0
2012-07-18 10:50:00,33.14,33.17,32.97,33.04,125400.0,32.2207,32.2499,32.0554,32.1235,125400.0
2012-07-18 10:55:00,33.01,33.21,33.01,33.14,60200.0,32.0943,32.2888,32.0943,32.2207,60200.0
2012-07-18 11:00:00,33.15,33.23,33.04,33.13,63200.0,32.2304,32.3082,32.1235,32.211,63200.0
2012-07-18 11:05:00,33.1,33.17,32.85,32.92,94700.0,32.1818,32.2499,31.9387,32.0068,94700.0
2012-07-18 11:10:00,32.92,33.75,32.89,33.66,299700.0,32.0068,32.8138,31.9776,32.7263,299700.0
2012-07-18 11:15:00,33.67,33.79,33.29,33.29,151700.0,32.736,32.8527,32.3665,32.3665,151700.0
2012-07-18 11:20:00,33.32,33.37,33.09,33.2,49100.0,32.3957,32.4443,32.1721,32.279,49100.0
2012-07-18 11:25:00,33.21,33.33,33.17,33.27,40100.0,32.2888,32.4054,32.2499,32.3471,40100.0
2012-07-18 11:30:00,33.27,33.66,33.19,33.63,113400.0,32.3471,32.7263,32.2693,32.6971,113400.0
2012-07-18 11:35:00,33.66,33.76,33.46,33.63,133600.0,32.7263,32.8235,32.5318,32.6971,133600.0
2012-07-18 11:40:00,33.6,33.63,33.4,33.55,95300.0,32.6679,32.6971,32.4735,32.6193,95300.0
2012-07-18 11:45:00,33.57,33.64,33.45,33.55,79200.0,32.6388,32.7068,32.5221,32.6193,79200.0
2012-07-18 11:50:00,33.56,33.57,33.36,33.37,81600.0,32.629,32.6388,32.4346,32.4443,81600.0
2012-07-18 11:55:00,33.35,33.35,33.06,33.13,69500.0,32.4249,32.4249,32.1429,32.211,69500.0
2012-07-18 12:00:00,33.15,33.16,32.85,32.85,82000.0,32.2304,32.2401,31.9387,31.9387,82000.0
2012-07-18 12:05:00,32.85,32.98,32.57,32.58,127900.0,31.9387,32.0651,31.6665,31.6762,127900.0
2012-07-18 12:10:00,32.56,32.59,31.84,32.03,276200.0,31.6568,31.686,30.9568,31.1415,276200.0
2012-07-18 12:15:00,32.03,32.16,31.74,32.05,201400.0,31.1415,31.2679,30.8595,31.1609,201400.0
2012-07-18 12:20:00,32.07,32.54,32.05,32.46,124000.0,31.1804,31.6373,31.1609,31.5596,124000.0
2012-07-18 12:25:00,32.46,32.56,32.23,32.23,89900.0,31.5596,31.6568,31.3359,31.3359,89900.0
2012-07-18 12:30:00,32.24,32.78,32.23,32.78,102000.0,31.3457,31.8707,31.3359,31.8707,102000.0
2012-07-18 12:35:00,32.77,32.86,32.46,32.53,116300.0,31.861,31.9485,31.5596,31.6276,116300.0
2012-07-18 12:40:00,32.53,32.56,32.06,32.35,132700.0,31.6276,31.6568,31.1707,31.4526,132700.0
2012-07-18 12:45:00,32.35,32.58,32.34,32.53,48300.0,31.4526,31.6762,31.4429,31.6276,48300.0
2012-07-18 12:50:00,32.52,32.8,32.51,32.75,54000.0,31.6179,31.8901,31.6082,31.8415,54000.0
2012-07-18 12:55:00,32.75,32.8,32.58,32.78,80200.0,31.8415,31.8901,31.6762,31.8707,80200.0
2012-07-18 13:00:00,32.77,32.85,32.61,32.64,100800.0,31.861,31.9387,31.7054,31.7346,100800.0
2012-07-18 13:05:00,32.65,32.7,32.59,32.64,44600.0,31.7443,31.7929,31.686,31.7346,44600.0
2012-07-18 13:10:00,32.64,32.65,32.34,32.56,87200.0,31.7346,31.7443,31.4429,31.6568,87200.0
2012-07-18 13:15:00,32.56,32.56,32.27,32.33,55600.0,31.6568,31.6568,31.3748,31.4332,55600.0
2012-07-18 13:20:00,32.33,32.38,32.19,32.23,101500.0,31.4332,31.4818,31.2971,31.3359,101500.0
2012-07-18 13:25:00,32.22,32.22,31.26,31.67,287000.0,31.3262,31.3262,30.3928,30.7915,287000.0
2012-07-18 13:30:00,31.64,31.7,31.39,31.46,173500.0,30.7623,30.8206,30.5192,30.5873,173500.0
2012-07-18 13:35:00,31.49,31.51,30.56,30.73,283100.0,30.6165,30.6359,29.7123,29.8776,283100.0
2012-07-18 13:40:00,30.73,30.96,30.45,30.64,283200.0,29.8776,30.1012,29.6053,29.79,283200.0
2012-07-18 13:45:00,30.64,31.13,30.55,31.11,305200.0,29.79,30.2665,29.7025,30.247,305200.0
2012-07-18 13:50:00,31.1,31.22,30.92,31.0,221900.0,30.2373,30.354,30.0623,30.1401,221900.0
2012-07-18 13:55:00,31.0,31.19,30.9,31.11,182600.0,30.1401,30.3248,30.0428,30.247,182600.0
2012-07-18 14:00:00,31.1,31.14,30.8,30.87,180900.0,30.2373,30.2762,29.9456,30.0137,180900.0
2012-07-18 14:05:00,30.82,30.94,30.74,30.84,131300.0,29.9651,30.0817,29.8873,29.9845,131300.0
2012-07-18 14:10:00,30.85,30.96,30.66,30.7,204700.0,29.9942,30.1012,29.8095,29.8484,204700.0
2012-07-18 14:15:00,30.7,30.75,30.65,30.71,64600.0,29.8484,29.897,29.7998,29.8581,64600.0
2012-07-18 14:20:00,30.72,30.77,30.6,30.62,135200.0,29.8678,29.9164,29.7512,29.7706,135200.0
2012-07-18 14:25:00,30.64,30.7,30.51,30.63,168500.0,29.79,29.8484,29.6637,29.7803,168500.0
2012-07-18 14:30:00,30.63,30.75,30.56,30.59,145500.0,29.7803,29.897,29.7123,29.7414,145500.0
2012-07-18 14:35:00,30.59,30.59,29.93,30.0,290000.0,29.7414,29.7414,29.0997,29.1678,290000.0
2012-07-18 14:40:00,29.99,30.43,29.99,30.42,232800.0,29.1581,29.5859,29.1581,29.5762,232800.0
2012-07-18 14:45:00,30.43,30.43,30.13,30.39,110000.0,29.5859,29.5859,29.2942,29.547,110000.0
2012-07-18 14:50:00,30.39,30.4,29.89,29.92,205800.0,29.547,29.5567,29.0609,29.09,205800.0
2012-07-18 14:55:00,29.91,29.97,29.73,29.74,256700.0,29.0803,29.1386,28.9053,28.915,256700.0
2012-07-18 15:00:00,29.74,29.8,29.51,29.62,259900.0,28.915,28.9734,28.6914,28.7983,259900.0
2012-07-18 15:05:00,29.61,29.73,28.84,29.32,519700.0,28.7886,28.9053,28.04,28.5067,519700.0
2012-07-18 15:10:00,29.32,29.6,29.32,29.51,319800.0,28.5067,28.7789,28.5067,28.6914,319800.0
2012-07-18 15:15:00,29.5,29.73,29.27,29.69,273300.0,28.6817,28.9053,28.4581,28.8664,273300.0
2012-07-18 15:20:00,29.72,30.0,29.62,29.95,275100.0,28.8956,29.1678,28.7983,29.1192,275100.0
2012-07-18 15:25:00,29.95,30.15,29.64,30.11,313700.0,29.1192,29.3136,28.8178,29.2748,313700.0
2012-07-18 15:30:00,30.11,30.19,29.7,29.87,396700.0,29.2748,29.3525,28.8761,29.0414,396700.0
2012-07-18 15:35:00,29.87,29.9,29.45,29.64,307900.0,29.0414,29.0706,28.6331,28.8178,307900.0
2012-07-18 15:40:00,29.64,29.79,29.5,29.67,272900.0,28.8178,28.9636,28.6817,28.847,272900.0
2012-07-18 15:45:00,29.67,29.69,29.33,29.35,310900.0,28.847,28.8664,28.5164,28.5358,310900.0
2012-07-18 15:50:00,29.33,29.54,29.24,29.38,419100.0,28.5164,28.7206,28.4289,28.565,419100.0
2012-07-18 15:55:00,29.37,29.67,29.37,29.66,591700.0,28.5553,28.847,28.5553,28.8372,591700.0
2012-07-19 09:30:00,29.76,29.77,29.01,29.04,505800.0,28.9345,28.9442,28.2053,28.2344,505800.0
2012-07-19 09:35:00,29.04,29.61,29.04,29.43,250500.0,28.2344,28.7886,28.2344,28.6136,250500.0
2012-07-19 09:40:00,29.42,29.66,29.4,29.48,326800.0,28.6039,28.8372,28.5844,28.6622,326800.0
2012-07-19 09:45:00,29.48,29.69,29.47,29.58,203600.0,28.6622,28.8664,28.6525,28.7595,203600.0
2012-07-19 09:50:00,29.57,29.66,29.49,29.5,248400.0,28.7497,28.8372,28.6719,28.6817,248400.0
2012-07-19 09:55:00,29.5,29.54,29.21,29.48,176600.0,28.6817,28.7206,28.3997,28.6622,176600.0
2012-07-19 10:00:00,29.46,29.46,29.25,29.43,103200.0,28.6428,28.6428,28.4386,28.6136,103200.0
2012-07-19 10:05:00,29.42,29.67,29.32,29.66,161000.0,28.6039,28.847,28.5067,28.8372,161000.0
2012-07-19 10:10:00,29.67,29.67,29.45,29.5,142600.0,28.847,28.847,28.6331,28.6817,142600.0
2012-07-19 10:15:00,29.5,29.62,29.49,29.6,114600.0,28.6817,28.7983,28.6719,28.7789,114600.0
2012-07-19 10:20:00,29.6,29.95,29.6,29.85,261400.0,28.7789,29.1192,28.7789,29.022,261400.0
2012-07-19 10:25:00,29.86,29.98,29.84,29.87,122200.0,29.0317,29.1484,29.0122,29.0414,122200.0
2012-07-19 10:30:00,29.86,30.03,29.61,29.61,95900.0,29.0317,29.197,28.7886,28.7886,95900.0
2012-07-19 10:35:00,29.61,29.62,29.46,29.61,69400.0,28.7886,28.7983,28.6428,28.7886,69400.0
2012-07-19 10:40:00,29.61,29.68,29.5,29.57,91700.0,28.7886,28.8567,28.6817,28.7497,91700.0
2012-07-19 10:45:00,29.56,29.56,29.45,29.48,115700.0,28.74,28.74,28.6331,28.6622,115700.0
2012-07-19 10:50:00,29.49,29.49,29.3,29.4,121700.0,28.6719,28.6719,28.4872,28.5844,121700.0
2012-07-19 10:55:00,29.4,29.42,29.34,29.36,104100.0,28.5844,28.6039,28.5261,28.5456,104100.0
2012-07-19 11:00:00,29.38,29.42,29.25,29.25,81900.0,28.565,28.6039,28.4386,28.4386,81900.0
2012-07-19 11:05:00,29.26,29.32,29.23,29.25,74500.0,28.4483,28.5067,28.4192,28.4386,74500.0
2012-07-19 11:10:00,29.25,29.29,29.16,29.16,55200.0,28.4386,28.4775,28.3511,28.3511,55200.0
2012-07-19 11:15:00,29.16,29.19,29.03,29.13,107200.0,28.3511,28.3803,28.2247,28.3219,107200.0
2012-07-19 11:20:00,29.12,29.12,28.87,28.91,151200.0,28.3122,28.3122,28.0691,28.108,151200.0
2012-07-19 11:25:00,28.94,29.01,28.8,28.97,134300.0,28.1372,28.2053,28.0011,28.1664,134300.0
2012-07-19 11:30:00,28.98,29.05,28.7,28.81,174500.0,28.1761,28.2442,27.9039,28.0108,174500.0
2012-07-19 11:35:00,28.81,28.86,28.65,28.66,154800.0,28.0108,28.0594,27.8553,27.865,154800.0
2012-07-19 11:40:00,28.66,28.67,28.06,28.12,428700.0,27.865,27.8747,27.2816,27.34,428700.0
2012-07-19 11:45:00,28.12,28.39,28.12,28.38,219700.0,27.34,27.6025,27.34,27.5927,219700.0
2012-07-19 11:50:00,28.39,28.62,28.38,28.59,269700.0,27.6025,27.8261,27.5927,27.7969,269700.0
2012-07-19 11:55:00,28.59,28.85,28.59,28.8,215400.0,27.7969,28.0497,27.7969,28.0011,215400.0
2012-07-19 12:00:00,28.8,28.81,28.54,28.76,84700.0,28.0011,28.0108,27.7483,27.9622,84700.0
2012-07-19 12:05:00,28.76,28.91,28.74,28.78,148200.0,27.9622,28.108,27.9428,27.9816,148200.0
2012-07-19 12:10:00,28.79,28.87,28.61,28.61,138100.0,27.9914,28.0691,27.8164,27.8164,138100.0
2012-07-19 12:15:00,28.62,28.71,28.5,28.7,129800.0,27.8261,27.9136,27.7094,27.9039,129800.0
2012-07-19 12:20:00,28.71,28.76,28.6,28.62,155500.0,27.9136,27.9622,27.8066,27.8261,155500.0
2012-07-19 12:25:00,28.63,28.69,28.55,28.55,73700.0,27.8358,27.8941,27.758,27.758,73700.0
2012-07-19 12:30:00,28.55,28.75,28.55,28.7,94100.0,27.758,27.9525,27.758,27.9039,94100.0
2012-07-19 12:35:00,28.69,28.74,28.68,28.72,83700.0,27.8941,27.9428,27.8844,27.9233,83700.0
2012-07-19 12:40:00,28.72,28.77,28.62,28.63,94800.0,27.9233,27.9719,27.8261,27.8358,94800.0
2012-07-19 12:45:00,28.64,28.72,28.61,28.65,31500.0,27.8455,27.9233,27.8164,27.8553,31500.0
2012-07-19 12:50:00,28.65,28.65,28.5,28.5,105700.0,27.8553,27.8553,27.7094,27.7094,105700.0
2012-07-19 12:55:00,28.5,28.55,28.41,28.46,422500.0,27.7094,27.758,27.6219,27.6705,422500.0
2012-07-19 13:00:00,28.45,28.63,28.45,28.59,197900.0,27.6608,27.8358,27.6608,27.7969,197900.0
2012-07-19 13:05:00,28.58,28.59,28.54,28.58,91900.0,27.7872,27.7969,27.7483,27.7872,91900.0
2012-07-19 13:10:00,28.58,28.71,28.57,28.66,80100.0,27.7872,27.9136,27.7775,27.865,80100.0
2012-07-19 13:15:00,28.67,28.67,28.4,28.41,125900.0,27.8747,27.8747,27.6122,27.6219,125900.0
2012-07-19 13:20:00,28.4,28.54,28.38,28.46,73500.0,27.6122,27.7483,27.5927,27.6705,73500.0
2012-07-19 13:25:00,28.46,28.52,28.4,28.42,62300.0,27.6705,27.7289,27.6122,27.6316,62300.0
2012-07-19 13:30:00,28.42,28.51,28.42,28.46,50100.0,27.6316,27.7191,27.6316,27.6705,50100.0
2012-07-19 13:35:00,28.47,28.56,28.46,28.51,91400.0,27.6802,27.7677,27.6705,27.7191,91400.0
2012-07-19 13:40:00,28.5,28.6,28.5,28.58,136300.0,27.7094,27.8066,27.7094,27.7872,136300.0
2012-07-19 13:45:00,28.58,28.61,28.51,28.55,128400.0,27.7872,27.8164,27.7191,27.758,128400.0
2012-07-19 13:50:00,28.55,28.69,28.55,28.68,114700.0,27.758,27.8941,27.758,27.8844,114700.0
2012-07-19 13:55:00,28.68,28.69,28.6,28.69,118400.0,27.8844,27.8941,27.8066,27.8941,118400.0
2012-07-19 14:00:00,28.68,28.72,28.65,28.67,79800.0,27.8844,27.9233,27.8553,27.8747,79800.0
2012-07-19 14:05:00,28.66,28.79,28.66,28.78,112700.0,27.865,27.9914,27.865,27.9816,112700.0
2012-07-19 14:10:00,28.79,28.92,28.78,28.89,72200.0,27.9914,28.1178,27.9816,28.0886,72200.0
2012-07-19 14:15:00,28.89,29.02,28.89,28.92,91300.0,28.0886,28.215,28.0886,28.1178,91300.0
2012-07-19 14:20:00,28.92,29.12,28.91,29.1,93800.0,28.1178,28.3122,28.108,28.2928,93800.0
2012-07-19 14:25:00,29.12,29.17,29.06,29.14,73800.0,28.3122,28.3608,28.2539,28.3317,73800.0
2012-07-19 14:30:00,29.14,29.26,29.11,29.23,93600.0,28.3317,28.4483,28.3025,28.4192,93600.0
2012-07-19 14:35:00,29.19,29.38,29.19,29.36,75100.0,28.3803,28.565,28.3803,28.5456,75100.0
2012-07-19 14:40:00,29.38,29.45,29.2,29.44,133100.0,28.565,28.6331,28.39,28.6233,133100.0
2012-07-19 14:45:00,29.44,29.48,29.22,29.29,87100.0,28.6233,28.6622,28.4094,28.4775,87100.0
2012-07-19 14:50:00,29.28,29.35,29.26,29.29,58800.0,28.4678,28.5358,28.4483,28.4775,58800.0
2012-07-19 14:55:00,29.29,29.41,29.26,29.27,82200.0,28.4775,28.5942,28.4483,28.4581,82200.0
2012-07-19 15:00:00,29.27,29.31,29.2,29.23,60500.0,28.4581,28.4969,28.39,28.4192,60500.0
2012-07-19 15:05:00,29.23,29.48,29.23,29.46,49100.0,28.4192,28.6622,28.4192,28.6428,49100.0
2012-07-19 15:10:00,29.45,29.47,29.38,29.43,56800.0,28.6331,28.6525,28.565,28.6136,56800.0
2012-07-19 15:15:00,29.42,29.76,29.4,29.71,157300.0,28.6039,28.9345,28.5844,28.8858,157300.0
2012-07-19 15:20:00,29.71,29.97,29.71,29.95,163000.0,28.8858,29.1386,28.8858,29.1192,163000.0
2012-07-19 15:25:00,29.95,29.96,29.65,29.74,114100.0,29.1192,29.1289,28.8275,28.915,114100.0
2012-07-19 15:30:00,29.74,29.83,29.49,29.56,151400.0,28.915,29.0025,28.6719,28.74,151400.0
2012-07-19 15:35:00,29.57,29.66,29.48,29.65,144300.0,28.7497,28.8372,28.6622,28.8275,144300.0
2012-07-19 15:40:00,29.66,29.86,29.66,29.81,107600.0,28.8372,29.0317,28.8372,28.9831,107600.0
2012-07-19 15:45:00,29.81,29.87,29.72,29.85,162700.0,28.9831,29.0414,28.8956,29.022,162700.0
2012-07-19 15:50:00,29.85,29.85,29.68,29.8,169900.0,29.022,29.022,28.8567,28.9734,169900.0
2012-07-19 15:55:00,29.8,29.87,29.79,29.81,221900.0,28.9734,29.0414,28.9636,28.9831,221900.0
2012-07-20 09:30:00,29.34,29.66,28.93,29.01,144100.0,28.5261,28.8372,28.1275,28.2053,144100.0
2012-07-20 09:35:00,29.0,29.42,29.0,29.4,132800.0,28.1955,28.6039,28.1955,28.5844,132800.0
2012-07-20 09:40:00,29.42,29.61,29.37,29.46,123900.0,28.6039,28.7886,28.5553,28.6428,123900.0
2012-07-20 09:45:00,29.46,29.46,29.17,29.24,83700.0,28.6428,28.6428,28.3608,28.4289,83700.0
2012-07-20 09:50:00,29.24,29.38,29.22,29.37,93900.0,28.4289,28.565,28.4094,28.5553,93900.0
2012-07-20 09:55:00,29.37,29.58,29.31,29.51,44600.0,28.5553,28.7595,28.4969,28.6914,44600.0
2012-07-20 10:00:00,29.51,29.99,29.41,29.95,151700.0,28.6914,29.1581,28.5942,29.1192,151700.0
2012-07-20 10:05:00,29.93,30.0,29.67,29.92,132100.0,29.0997,29.1678,28.847,29.09,132100.0
2012-07-20 10:10:00,29.94,31.19,29.87,30.81,397900.0,29.1095,30.3248,29.0414,29.9553,397900.0
2012-07-20 10:15:00,30.77,31.33,30.56,31.0,324700.0,29.9164,30.4609,29.7123,30.1401,324700.0
2012-07-20 10:20:00,31.0,31.04,30.55,30.63,123400.0,30.1401,30.179,29.7025,29.7803,123400.0
2012-07-20 10:25:00,30.62,30.84,30.62,30.8,81700.0,29.7706,29.9845,29.7706,29.9456,81700.0
2012-07-20 10:30:00,30.8,30.91,30.72,30.78,60200.0,29.9456,30.0526,29.8678,29.9262,60200.0
2012-07-20 10:35:00,30.78,30.89,30.57,30.64,116200.0,29.9262,30.0331,29.722,29.79,116200.0
2012-07-20 10:40:00,30.62,30.77,30.56,30.69,49300.0,29.7706,29.9164,29.7123,29.8387,49300.0
2012-07-20 10:45:00,30.68,30.72,30.61,30.64,43100.0,29.8289,29.8678,29.7609,29.79,43100.0
2012-07-20 10:50:00,30.64,30.84,30.63,30.81,42900.0,29.79,29.9845,29.7803,29.9553,42900.0
2012-07-20 10:55:00,30.78,30.79,30.64,30.67,38300.0,29.9262,29.9359,29.79,29.8192,38300.0
2012-07-20 11:00:00,30.68,30.98,30.55,30.96,88800.0,29.8289,30.1206,29.7025,30.1012,88800.0
2012-07-20 11:05:00,30.95,31.15,30.8,30.93,109300.0,30.0914,30.2859,29.9456,30.072,109300.0
2012-07-20 11:10:00,30.92,30.95,30.8,30.89,41500.0,30.0623,30.0914,29.9456,30.0331,41500.0
2012-07-20 11:15:00,30.88,30.9,30.68,30.68,64100.0,30.0234,30.0428,29.8289,29.8289,64100.0
2012-07-20 11:20:00,30.65,30.88,30.64,30.79,28100.0,29.7998,30.0234,29.79,29.9359,28100.0
2012-07-20 11:25:00,30.79,30.95,30.72,30.95,38900.0,29.9359,30.0914,29.8678,30.0914,38900.0
2012-07-20 11:30:00,30.94,31.02,30.87,30.93,87700.0,30.0817,30.1595,30.0137,30.072,87700.0
2012-07-20 11:35:00,30.91,30.99,30.78,30.96,49500.0,30.0526,30.1303,29.9262,30.1012,49500.0
2012-07-20 11:40:00,30.95,30.98,30.77,30.85,30000.0,30.0914,30.1206,29.9164,29.9942,30000.0
2012-07-20 11:45:00,30.85,30.92,30.78,30.92,20500.0,29.9942,30.0623,29.9262,30.0623,20500.0
2012-07-20 11:50:00,30.91,30.91,30.79,30.84,17500.0,30.0526,30.0526,29.9359,29.9845,17500.0
2012-07-20 11:55:00,30.82,30.85,30.78,30.85,16900.0,29.9651,29.9942,29.9262,29.9942,16900.0
2012-07-20 12:00:00,30.82,30.9,30.8,30.84,86200.0,29.9651,30.0428,29.9456,29.9845,86200.0
2012-07-20 12:05:00,30.84,30.89,30.72,30.73,88400.0,29.9845,30.0331,29.8678,29.8776,88400.0
2012-07-20 12:10:00,30.71,30.71,30.4,30.52,83400.0,29.8581,29.8581,29.5567,29.6734,83400.0
2012-07-20 12:15:00,30.51,30.58,30.5,30.54,32200.0,29.6637,29.7317,29.6539,29.6928,32200.0
2012-07-20 12:20:00,30.54,30.6,30.52,30.57,38700.0,29.6928,29.7512,29.6734,29.722,38700.0
2012-07-20 12:25:00,30.58,30.58,30.45,30.47,14900.0,29.7317,29.7317,29.6053,29.6248,14900.0
2012-07-20 12:30:00,30.46,30.48,30.31,30.34,24500.0,29.615,29.6345,29.4692,29.4984,24500.0
2012-07-20 12:35:00,30.32,30.49,30.28,30.42,22100.0,29.4789,29.6442,29.44,29.5762,22100.0
2012-07-20 12:40:00,30.42,30.47,30.39,30.47,19600.0,29.5762,29.6248,29.547,29.6248,19600.0
2012-07-20 12:45:00,30.46,30.67,30.46,30.67,62100.0,29.615,29.8192,29.615,29.8192,62100.0
2012-07-20 12:50:00,30.65,30.65,30.5,30.63,22600.0,29.7998,29.7998,29.6539,29.7803,22600.0
2012-07-20 12:55:00,30.62,30.69,30.62,30.65,18000.0,29.7706,29.8387,29.7706,29.7998,18000.0
2012-07-20 13:00:00,30.65,30.66,30.58,30.58,15200.0,29.7998,29.8095,29.7317,29.7317,15200.0
2012-07-20 13:05:00,30.55,30.7,30.55,30.61,33300.0,29.7025,29.8484,29.7025,29.7609,33300.0
2012-07-20 13:10:00,30.64,30.79,30.58,30.73,23700.0,29.79,29.9359,29.7317,29.8776,23700.0
2012-07-20 13:15:00,30.72,30.73,30.7,30.71,12700.0,29.8678,29.8776,29.8484,29.8581,12700.0
2012-07-20 13:20:00,30.71,30.72,30.7,30.71,26600.0,29.8581,29.8678,29.8484,29.8581,26600.0
2012-07-20 13:25:00,30.71,30.75,30.7,30.71,33200.0,29.8581,29.897,29.8484,29.8581,33200.0
2012-07-20 13:30:00,30.71,30.73,30.7,30.71,36800.0,29.8581,29.8776,29.8484,29.8581,36800.0
2012-07-20 13:35:00,30.71,30.77,30.7,30.75,17200.0,29.8581,29.9164,29.8484,29.897,17200.0
2012-07-20 13:40:00,30.75,30.81,30.65,30.67,42900.0,29.897,29.9553,29.7998,29.8192,42900.0
2012-07-20 13:45:00,30.66,30.7,30.59,30.68,32600.0,29.8095,29.8484,29.7414,29.8289,32600.0
2012-07-20 13:50:00,30.67,30.72,30.64,30.7,34400.0,29.8192,29.8678,29.79,29.8484,34400.0
2012-07-20 13:55:00,30.7,30.75,30.64,30.65,50600.0,29.8484,29.897,29.79,29.7998,50600.0
2012-07-20 14:00:00,30.66,30.67,30.49,30.49,56200.0,29.8095,29.8192,29.6442,29.6442,56200.0
2012-07-20 14:05:00,30.51,30.55,30.44,30.47,49900.0,29.6637,29.7025,29.5956,29.6248,49900.0
2012-07-20 14:10:00,30.47,30.64,30.46,30.6,36200.0,29.6248,29.79,29.615,29.7512,36200.0
2012-07-20 14:15:00,30.6,30.6,30.48,30.55,46200.0,29.7512,29.7512,29.6345,29.7025,46200.0
2012-07-20 14:20:00,30.53,30.57,30.45,30.56,30300.0,29.6831,29.722,29.6053,29.7123,30300.0
2012-07-20 14:25:00,30.56,30.66,30.54,30.61,28400.0,29.7123,29.8095,29.6928,29.7609,28400.0
2012-07-20 14:30:00,30.59,30.62,30.54,30.6,26500.0,29.7414,29.7706,29.6928,29.7512,26500.0
2012-07-20 14:35:00,30.6,30.66,30.54,30.56,48600.0,29.7512,29.8095,29.6928,29.7123,48600.0
2012-07-20 14:40:00,30.58,30.69,30.56,30.68,35000.0,29.7317,29.8387,29.7123,29.8289,35000.0
2012-07-20 14:45:00,30.68,30.76,30.59,30.76,43000.0,29.8289,29.9067,29.7414,29.9067,43000.0
2012-07-20 14:50:00,30.75,30.77,30.63,30.68,38700.0,29.897,29.9164,29.7803,29.8289,38700.0
2012-07-20 14:55:00,30.68,30.8,30.67,30.8,45600.0,29.8289,29.9456,29.8192,29.9456,45600.0
2012-07-20 15:00:00,30.79,30.81,30.65,30.68,51400.0,29.9359,29.9553,29.7998,29.8289,51400.0
2012-07-20 15:05:00,30.68,30.68,30.56,30.62,39500.0,29.8289,29.8289,29.7123,29.7706,39500.0
2012-07-20 15:10:00,30.61,30.62,30.5,30.51,45000.0,29.7609,29.7706,29.6539,29.6637,45000.0
2012-07-20 15:15:00,30.5,30.57,30.48,30.55,54300.0,29.6539,29.722,29.6345,29.7025,54300.0
2012-07-20 15:20:00,30.55,30.58,30.52,30.57,71900.0,29.7025,29.7317,29.6734,29.722,71900.0
2012-07-20 15:25:00,30.56,30.58,30.49,30.55,99400.0,29.7123,29.7317,29.6442,29.7025,99400.0
2012-07-20 15:30:00,30.54,30.58,30.37,30.39,116500.0,29.6928,29.7317,29.5275,29.547,116500.0
2012-07-20 15:35:00,30.39,30.46,30.34,30.35,73100.0,29.547,29.615,29.4984,29.5081,73100.0
2012-07-20 15:40:00,30.36,30.41,30.31,30.37,75300.0,29.5178,29.5664,29.4692,29.5275,75300.0
2012-07-20 15:45:00,30.37,30.44,30.32,30.43,85700.0,29.5275,29.5956,29.4789,29.5859,85700.0
2012-07-20 15:50:00,30.43,30.5,30.36,30.5,95100.0,29.5859,29.6539,29.5178,29.6539,95100.0
2012-07-20 15:55:00,30.49,30.49,30.39,30.4,150300.0,29.6442,29.6442,29.547,29.5567,150300.0
2012-07-23 09:30:00,29.66,30.5,29.25,30.47,166800.0,28.8372,29.6539,28.4386,29.6248,166800.0
2012-07-23 09:35:00,30.42,30.49,29.74,29.88,74000.0,29.5762,29.6442,28.915,29.0511,74000.0
2012-07-23 09:40:00,29.87,30.32,29.85,30.13,134400.0,29.0414,29.4789,29.022,29.2942,134400.0
2012-07-23 09:45:00,30.13,30.22,30.03,30.14,57300.0,29.2942,29.3817,29.197,29.3039,57300.0
2012-07-23 09:50:00,30.13,30.63,30.09,30.55,94200.0,29.2942,29.7803,29.2553,29.7025,94200.0
2012-07-23 09:55:00,30.56,30.61,30.33,30.52,83300.0,29.7123,29.7609,29.4886,29.6734,83300.0
2012-07-23 10:00:00,30.5,30.87,30.47,30.6,108800.0,29.6539,30.0137,29.6248,29.7512,108800.0
2012-07-23 10:05:00,30.6,30.91,30.57,30.75,65300.0,29.7512,30.0526,29.722,29.897,65300.0
2012-07-23 10:10:00,30.75,31.03,30.64,30.94,72500.0,29.897,30.1692,29.79,30.0817,72500.0
2012-07-23 10:15:00,30.91,30.98,30.9,30.95,116600.0,30.0526,30.1206,30.0428,30.0914,116600.0
2012-07-23 10:20:00,30.94,30.96,30.78,30.9,122000.0,30.0817,30.1012,29.9262,30.0428,122000.0
2012-07-23 10:25:00,30.89,31.12,30.85,30.88,90900.0,30.0331,30.2567,29.9942,30.0234,90900.0
2012-07-23 10:30:00,30.85,30.87,30.69,30.83,42400.0,29.9942,30.0137,29.8387,29.9748,42400.0
2012-07-23 10:35:00,30.78,31.02,30.72,30.94,80100.0,29.9262,30.1595,29.8678,30.0817,80100.0
2012-07-23 10:40:00,30.94,31.14,30.94,31.08,101200.0,30.0817,30.2762,30.0817,30.2178,101200.0
2012-07-23 10:45:00,31.08,31.1,30.96,31.03,106200.0,30.2178,30.2373,30.1012,30.1692,106200.0
2012-07-23 10:50:00,30.99,31.37,30.99,31.3,205700.0,30.1303,30.4998,30.1303,30.4317,205700.0
2012-07-23 10:55:00,31.29,31.36,31.03,31.09,55400.0,30.422,30.4901,30.1692,30.2276,55400.0
2012-07-23 11:00:00,31.09,31.19,31.03,31.19,42800.0,30.2276,30.3248,30.1692,30.3248,42800.0
2012-07-23 11:05:00,31.17,31.35,31.14,31.35,75000.0,30.3053,30.4804,30.2762,30.4804,75000.0
2012-07-23 11:10:00,31.34,31.47,31.3,31.43,114700.0,30.4706,30.597,30.4317,30.5581,114700.0
2012-07-23 11:15:00,31.43,31.45,31.29,31.38,68400.0,30.5581,30.5776,30.422,30.5095,68400.0
2012-07-23 11:20:00,31.35,31.4,31.19,31.21,83000.0,30.4804,30.529,30.3248,30.3442,83000.0
2012-07-23 11:25:00,31.2,31.4,31.18,31.4,57400.0,30.3345,30.529,30.3151,30.529,57400.0
2012-07-23 11:30:00,31.39,31.47,31.34,31.41,61900.0,30.5192,30.597,30.4706,30.5387,61900.0
2012-07-23 11:35:00,31.4,31.43,31.32,31.41,37700.0,30.529,30.5581,30.4512,30.5387,37700.0
2012-07-23 11:40:00,31.39,31.43,31.31,31.33,67800.0,30.5192,30.5581,30.4415,30.4609,67800.0
2012-07-23 11:45:00,31.31,31.35,31.16,31.21,25700.0,30.4415,30.4804,30.2956,30.3442,25700.0
2012-07-23 11:50:00,31.2,31.33,31.2,31.22,51800.0,30.3345,30.4609,30.3345,30.354,51800.0
2012-07-23 11:55:00,31.22,31.26,31.08,31.11,31400.0,30.354,30.3928,30.2178,30.247,31400.0
2012-07-23 12:00:00,31.13,31.13,31.0,31.02,39400.0,30.2665,30.2665,30.1401,30.1595,39400.0
2012-07-23 12:05:00,31.02,31.14,30.95,31.14,47800.0,30.1595,30.2762,30.0914,30.2762,47800.0
2012-07-23 12:10:00,31.12,31.16,30.96,30.98,29200.0,30.2567,30.2956,30.1012,30.1206,29200.0
2012-07-23 12:15:00,30.96,30.96,30.77,30.8,36200.0,30.1012,30.1012,29.9164,29.9456,36200.0
2012-07-23 12:20:00,30.8,30.84,30.75,30.8,57700.0,29.9456,29.9845,29.897,29.9456,57700.0
2012-07-23 12:25:00,30.8,30.9,30.8,30.88,17900.0,29.9456,30.0428,29.9456,30.0234,17900.0
2012-07-23 12:30:00,30.9,31.05,30.86,30.99,28500.0,30.0428,30.1887,30.0039,30.1303,28500.0
2012-07-23 12:35:00,31.0,31.06,30.95,30.98,24700.0,30.1401,30.1984,30.0914,30.1206,24700.0
2012-07-23 12:40:00,30.99,31.0,30.85,30.87,14000.0,30.1303,30.1401,29.9942,30.0137,14000.0
2012-07-23 12:45:00,30.89,31.08,30.89,30.98,30100.0,30.0331,30.2178,30.0331,30.1206,30100.0
2012-07-23 12:50:00,30.96,31.09,30.96,31.04,16800.0,30.1012,30.2276,30.1012,30.179,16800.0
2012-07-23 12:55:00,31.04,31.07,30.99,31.04,30600.0,30.179,30.2081,30.1303,30.179,30600.0
2012-07-23 13:00:00,31.03,31.03,30.92,30.92,26400.0,30.1692,30.1692,30.0623,30.0623,26400.0
2012-07-23 13:05:00,30.94,31.03,30.9,30.97,42300.0,30.0817,30.1692,30.0428,30.1109,42300.0
2012-07-23 13:10:00,30.96,31.04,30.95,31.02,20100.0,30.1012,30.179,30.0914,30.1595,20100.0
2012-07-23 13:15:00,30.99,31.03,30.95,30.97,15500.0,30.1303,30.1692,30.0914,30.1109,15500.0
2012-07-23 13:20:00,30.95,31.01,30.95,31.01,15200.0,30.0914,30.1498,30.0914,30.1498,15200.0
2012-07-23 13:25:00,31.01,31.06,31.01,31.06,17300.0,30.1498,30.1984,30.1498,30.1984,17300.0
2012-07-23 13:30:00,31.06,31.27,31.05,31.14,35700.0,30.1984,30.4026,30.1887,30.2762,35700.0
2012-07-23 13:35:00,31.12,31.15,31.08,31.12,23900.0,30.2567,30.2859,30.2178,30.2567,23900.0
2012-07-23 13:40:00,31.11,31.16,31.1,31.1,21900.0,30.247,30.2956,30.2373,30.2373,21900.0
2012-07-23 13:45:00,31.1,31.29,31.1,31.22,38900.0,30.2373,30.422,30.2373,30.354,38900.0
2012-07-23 13:50:00,31.2,31.24,31.14,31.18,18100.0,30.3345,30.3734,30.2762,30.3151,18100.0
2012-07-23 13:55:00,31.19,31.29,31.19,31.21,26400.0,30.3248,30.422,30.3248,30.3442,26400.0
2012-07-23 14:00:00,31.22,31.23,31.07,31.16,27400.0,30.354,30.3637,30.2081,30.2956,27400.0
2012-07-23 14:05:00,31.14,31.21,31.14,31.18,24800.0,30.2762,30.3442,30.2762,30.3151,24800.0
2012-07-23 14:10:00,31.19,31.3,31.17,31.27,31800.0,30.3248,30.4317,30.3053,30.4026,31800.0
2012-07-23 14:15:00,31.27,31.3,31.12,31.12,13100.0,30.4026,30.4317,30.2567,30.2567,13100.0
2012-07-23 14:20:00,31.12,31.13,31.01,31.04,20500.0,30.2567,30.2665,30.1498,30.179,20500.0
2012-07-23 14:25:00,31.03,31.12,30.99,31.04,22600.0,30.1692,30.2567,30.1303,30.179,22600.0
2012-07-23 14:30:00,31.02,31.06,30.95,30.98,52000.0,30.1595,30.1984,30.0914,30.1206,52000.0
2012-07-23 14:35:00,31.01,31.01,30.9,30.96,21700.0,30.1498,30.1498,30.0428,30.1012,21700.0
2012-07-23 14:40:00,30.97,31.0,30.9,30.93,17400.0,30.1109,30.1401,30.0428,30.072,17400.0
2012-07-23 14:45:00,30.9,30.99,30.9,30.96,19800.0,30.0428,30.1303,30.0428,30.1012,19800.0
2012-07-23 14:50:00,30.95,30.96,30.75,30.79,96900.0,30.0914,30.1012,29.897,29.9359,96900.0
2012-07-23 14:55:00,30.79,30.83,30.73,30.79,35700.0,29.9359,29.9748,29.8776,29.9359,35700.0
2012-07-23 15:00:00,30.78,30.78,30.62,30.65,32100.0,29.9262,29.9262,29.7706,29.7998,32100.0
2012-07-23 15:05:00,30.67,30.86,30.62,30.8,37100.0,29.8192,30.0039,29.7706,29.9456,37100.0
2012-07-23 15:10:00,30.83,30.88,30.81,30.87,26500.0,29.9748,30.0234,29.9553,30.0137,26500.0
2012-07-23 15:15:00,30.86,30.95,30.83,30.83,19600.0,30.0039,30.0914,29.9748,29.9748,19600.0
2012-07-23 15:20:00,30.83,30.91,30.79,30.9,27400.0,29.9748,30.0526,29.9359,30.0428,27400.0
2012-07-23 15:25:00,30.9,31.09,30.89,31.09,75400.0,30.0428,30.2276,30.0331,30.2276,75400.0
2012-07-23 15:30:00,31.09,31.14,30.98,31.01,49500.0,30.2276,30.2762,30.1206,30.1498,49500.0
2012-07-23 15:35:00,31.01,31.07,30.99,31.06,40200.0,30.1498,30.2081,30.1303,30.1984,40200.0
2012-07-23 15:40:00,31.04,31.07,30.99,31.02,54400.0,30.179,30.2081,30.1303,30.1595,54400.0
2012-07-23 15:45:00,31.02,31.11,31.0,31.07,52000.0,30.1595,30.247,30.1401,30.2081,52000.0
2012-07-23 15:50:00,31.04,31.1,30.92,30.97,86400.0,30.179,30.2373,30.0623,30.1109,86400.0
2012-07-23 15:55:00,30.97,31.03,30.94,30.94,89900.0,30.1109,30.1692,30.0817,30.0817,89900.0
2012-07-24 09:30:00,30.81,31.53,30.81,31.25,118200.0,29.9553,30.6554,29.9553,30.3831,118200.0
2012-07-24 09:35:00,31.22,31.36,31.11,31.16,46200.0,30.354,30.4901,30.247,30.2956,46200.0
2012-07-24 09:40:00,31.18,31.24,31.14,31.15,22300.0,30.3151,30.3734,30.2762,30.2859,22300.0
2012-07-24 09:45:00,31.14,31.14,31.05,31.11,41300.0,30.2762,30.2762,30.1887,30.247,41300.0
2012-07-24 09:50:00,31.1,31.13,30.93,30.95,50500.0,30.2373,30.2665,30.072,30.0914,50500.0
2012-07-24 09:55:00,30.94,30.96,30.77,30.82,47400.0,30.0817,30.1012,29.9164,29.9651,47400.0
2012-07-24 10:00:00,30.82,30.88,30.7,30.71,36000.0,29.9651,30.0234,29.8484,29.8581,36000.0
2012-07-24 10:05:00,30.71,30.73,30.42,30.52,65700.0,29.8581,29.8776,29.5762,29.6734,65700.0
2012-07-24 10:10:00,30.53,30.55,30.49,30.52,62500.0,29.6831,29.7025,29.6442,29.6734,62500.0
2012-07-24 10:15:00,30.5,30.51,30.31,30.35,54600.0,29.6539,29.6637,29.4692,29.5081,54600.0
2012-07-24 10:20:00,30.34,30.35,30.21,30.28,15000.0,29.4984,29.5081,29.372,29.44,15000.0
2012-07-24 10:25:00,30.28,30.3,30.12,30.2,66200.0,29.44,29.4595,29.2845,29.3623,66200.0
2012-07-24 10:30:00,30.16,30.34,30.13,30.28,31500.0,29.3234,29.4984,29.2942,29.44,31500.0
2012-07-24 10:35:00,30.29,30.44,30.29,30.41,28500.0,29.4498,29.5956,29.4498,29.5664,28500.0
2012-07-24 10:40:00,30.37,30.44,30.34,30.36,25000.0,29.5275,29.5956,29.4984,29.5178,25000.0
2012-07-24 10:45:00,30.36,30.36,30.27,30.32,27100.0,29.5178,29.5178,29.4303,29.4789,27100.0
2012-07-24 10:50:00,30.32,30.36,30.26,30.31,21300.0,29.4789,29.5178,29.4206,29.4692,21300.0
2012-07-24 10:55:00,30.32,30.32,30.12,30.14,22400.0,29.4789,29.4789,29.2845,29.3039,22400.0
2012-07-24 11:00:00,30.15,30.15,30.0,30.11,47000.0,29.3136,29.3136,29.1678,29.2748,47000.0
2012-07-24 11:05:00,30.09,30.12,29.92,29.96,72300.0,29.2553,29.2845,29.09,29.1289,72300.0
2012-07-24 11:10:00,29.94,30.0,29.9,30.0,30000.0,29.1095,29.1678,29.0706,29.1678,30000.0
2012-07-24 11:15:00,30.0,30.0,29.96,29.98,22600.0,29.1678,29.1678,29.1289,29.1484,22600.0
2012-07-24 11:20:00,29.97,30.06,29.95,30.02,50500.0,29.1386,29.2261,29.1192,29.1872,50500.0
2012-07-24 11:25:00,30.02,30.04,29.96,29.96,26200.0,29.1872,29.2067,29.1289,29.1289,26200.0
2012-07-24 11:30:00,29.96,30.0,29.95,29.99,43100.0,29.1289,29.1678,29.1192,29.1581,43100.0
2012-07-24 11:35:00,29.98,29.98,29.76,29.8,24800.0,29.1484,29.1484,28.9345,28.9734,24800.0
2012-07-24 11:40:00,29.81,29.82,29.67,29.67,31200.0,28.9831,28.9928,28.847,28.847,31200.0
2012-07-24 11:45:00,29.67,29.75,29.65,29.66,26000.0,28.847,28.9247,28.8275,28.8372,26000.0
2012-07-24 11:50:00,29.67,29.67,29.51,29.57,43100.0,28.847,28.847,28.6914,28.7497,43100.0
2012-07-24 11:55:00,29.56,29.59,29.48,29.5,34400.0,28.74,28.7692,28.6622,28.6817,34400.0
2012-07-24 12:00:00,29.48,29.59,29.48,29.51,35900.0,28.6622,28.7692,28.6622,28.6914,35900.0
2012-07-24 12:05:00,29.51,29.63,29.5,29.63,33900.0,28.6914,28.8081,28.6817,28.8081,33900.0
2012-07-24 12:10:00,29.62,29.64,29.55,29.55,32500.0,28.7983,28.8178,28.7303,28.7303,32500.0
2012-07-24 12:15:00,29.55,29.56,29.42,29.46,38400.0,28.7303,28.74,28.6039,28.6428,38400.0
2012-07-24 12:20:00,29.47,29.48,29.16,29.24,63800.0,28.6525,28.6622,28.3511,28.4289,63800.0
2012-07-24 12:25:00,29.23,29.29,29.22,29.25,42300.0,28.4192,28.4775,28.4094,28.4386,42300.0
2012-07-24 12:30:00,29.26,29.26,29.08,29.15,72400.0,28.4483,28.4483,28.2733,28.3414,72400.0
2012-07-24 12:35:00,29.14,29.22,29.14,29.19,141100.0,28.3317,28.4094,28.3317,28.3803,141100.0
2012-07-24 12:40:00,29.19,29.3,29.12,29.27,36900.0,28.3803,28.4872,28.3122,28.4581,36900.0
2012-07-24 12:45:00,29.27,29.3,29.23,29.27,27700.0,28.4581,28.4872,28.4192,28.4581,27700.0
2012-07-24 12:50:00,29.26,29.27,29.17,29.2,23800.0,28.4483,28.4581,28.3608,28.39,23800.0
2012-07-24 12:55:00,29.21,29.3,29.2,29.24,38700.0,28.3997,28.4872,28.39,28.4289,38700.0
2012-07-24 13:00:00,29.24,29.25,29.16,29.19,62400.0,28.4289,28.4386,28.3511,28.3803,62400.0
2012-07-24 13:05:00,29.21,29.22,29.16,29.2,14100.0,28.3997,28.4094,28.3511,28.39,14100.0
2012-07-24 13:10:00,29.18,29.26,29.18,29.26,13400.0,28.3705,28.4483,28.3705,28.4483,13400.0
2012-07-24 13:15:00,29.26,29.28,29.17,29.17,40600.0,28.4483,28.4678,28.3608,28.3608,40600.0
2012-07-24 13:20:00,29.17,29.23,29.12,29.14,52400.0,28.3608,28.4192,28.3122,28.3317,52400.0
2012-07-24 13:25:00,29.12,29.14,29.01,29.05,23300.0,28.3122,28.3317,28.2053,28.2442,23300.0
2012-07-24 13:30:00,29.05,29.12,29.01,29.09,152800.0,28.2442,28.3122,28.2053,28.283,152800.0
2012-07-24 13:35:00,29.11,29.15,29.02,29.07,25400.0,28.3025,28.3414,28.215,28.2636,25400.0
2012-07-24 13:40:00,29.07,29.14,29.02,29.05,28500.0,28.2636,28.3317,28.215,28.2442,28500.0
2012-07-24 13:45:00,29.05,29.14,28.85,28.85,71700.0,28.2442,28.3317,28.0497,28.0497,71700.0
2012-07-24 13:50:00,28.85,29.11,28.85,28.97,55200.0,28.0497,28.3025,28.0497,28.1664,55200.0
2012-07-24 13:55:00,28.95,28.96,28.78,28.78,62900.0,28.1469,28.1567,27.9816,27.9816,62900.0
2012-07-24 14:00:00,28.78,28.79,28.56,28.63,120000.0,27.9816,27.9914,27.7677,27.8358,120000.0
2012-07-24 14:05:00,28.65,28.69,28.56,28.62,161000.0,27.8553,27.8941,27.7677,27.8261,161000.0
2012-07-24 14:10:00,28.62,28.62,28.42,28.46,93600.0,27.8261,27.8261,27.6316,27.6705,93600.0
2012-07-24 14:15:00,28.46,28.48,28.32,28.37,127500.0,27.6705,27.69,27.5344,27.583,127500.0
2012-07-24 14:20:00,28.37,28.62,28.37,28.5,81200.0,27.583,27.8261,27.583,27.7094,81200.0
2012-07-24 14:25:00,28.51,28.51,28.3,28.39,160500.0,27.7191,27.7191,27.515,27.6025,160500.0
2012-07-24 14:30:00,28.39,28.39,28.12,28.15,207000.0,27.6025,27.6025,27.34,27.3691,207000.0
2012-07-24 14:35:00,28.15,28.41,28.15,28.4,170200.0,27.3691,27.6219,27.3691,27.6122,170200.0
2012-07-24 14:40:00,28.4,28.53,28.4,28.45,68700.0,27.6122,27.7386,27.6122,27.6608,68700.0
2012-07-24 14:45:00,28.46,28.48,28.19,28.28,63200.0,27.6705,27.69,27.408,27.4955,63200.0
2012-07-24 14:50:00,28.24,28.28,28.16,28.17,72500.0,27.4566,27.4955,27.3788,27.3886,72500.0
2012-07-24 14:55:00,28.16,28.28,28.12,28.2,80800.0,27.3788,27.4955,27.34,27.4177,80800.0
2012-07-24 15:00:00,28.2,28.37,28.16,28.3,86500.0,27.4177,27.583,27.3788,27.515,86500.0
2012-07-24 15:05:00,28.32,28.39,28.24,28.32,133000.0,27.5344,27.6025,27.4566,27.5344,133000.0
2012-07-24 15:10:00,28.31,28.32,28.17,28.17,57600.0,27.5247,27.5344,27.3886,27.3886,57600.0
2012-07-24 15:15:00,28.19,28.33,28.14,28.31,87400.0,27.408,27.5441,27.3594,27.5247,87400.0
2012-07-24 15:20:00,28.3,28.33,28.22,28.27,136400.0,27.515,27.5441,27.4372,27.4858,136400.0
2012-07-24 15:25:00,28.27,28.36,28.2,28.35,99000.0,27.4858,27.5733,27.4177,27.5636,99000.0
2012-07-24 15:30:00,28.34,28.36,28.21,28.32,85800.0,27.5539,27.5733,27.4275,27.5344,85800.0
2012-07-24 15:35:00,28.31,28.31,28.2,28.21,140500.0,27.5247,27.5247,27.4177,27.4275,140500.0
2012-07-24 15:40:00,28.21,28.24,28.1,28.1,138400.0,27.4275,27.4566,27.3205,27.3205,138400.0
2012-07-24 15:45:00,28.1,28.17,28.01,28.02,156000.0,27.3205,27.3886,27.233,27.2427,156000.0
2012-07-24 15:50:00,28.02,28.14,28.01,28.08,207100.0,27.2427,27.3594,27.233,27.3011,207100.0
2012-07-24 15:55:00,28.07,28.26,28.07,28.22,287300.0,27.2913,27.4761,27.2913,27.4372,287300.0
2012-07-25 09:30:00,29.01,29.08,28.56,28.68,104000.0,28.2053,28.2733,27.7677,27.8844,104000.0
2012-07-25 09:35:00,28.66,28.91,28.66,28.86,96600.0,27.865,28.108,27.865,28.0594,96600.0
2012-07-25 09:40:00,28.89,28.89,28.71,28.75,84700.0,28.0886,28.0886,27.9136,27.9525,84700.0
2012-07-25 09:45:00,28.75,28.75,28.4,28.4,104500.0,27.9525,27.9525,27.6122,27.6122,104500.0
2012-07-25 09:50:00,28.42,28.44,28.24,28.24,95800.0,27.6316,27.6511,27.4566,27.4566,95800.0
2012-07-25 09:55:00,28.22,28.29,28.2,28.24,61400.0,27.4372,27.5052,27.4177,27.4566,61400.0
2012-07-25 10:00:00,28.24,28.27,28.02,28.02,68500.0,27.4566,27.4858,27.2427,27.2427,68500.0
2012-07-25 10:05:00,28.02,28.18,27.91,27.96,219900.0,27.2427,27.3983,27.1358,27.1844,219900.0
2012-07-25 10:10:00,27.98,28.07,27.91,27.96,137400.0,27.2038,27.2913,27.1358,27.1844,137400.0
2012-07-25 10:15:00,27.98,28.01,27.66,27.68,183500.0,27.2038,27.233,26.8927,26.9122,183500.0
2012-07-25 10:20:00,27.7,27.87,27.56,27.58,146400.0,26.9316,27.0969,26.7955,26.8149,146400.0
2012-07-25 10:25:00,27.58,27.6,27.38,27.46,194700.0,26.8149,26.8344,26.6205,26.6983,194700.0
2012-07-25 10:30:00,27.47,27.49,27.08,27.25,230700.0,26.708,26.7274,26.3288,26.4941,230700.0
2012-07-25 10:35:00,27.25,27.5,27.22,27.49,96300.0,26.4941,26.7372,26.4649,26.7274,96300.0
2012-07-25 10:40:00,27.5,27.68,27.4,27.56,152900.0,26.7372,26.9122,26.6399,26.7955,152900.0
2012-07-25 10:45:00,27.56,27.56,27.26,27.29,101500.0,26.7955,26.7955,26.5038,26.533,101500.0
2012-07-25 10:50:00,27.29,27.4,27.2,27.27,234600.0,26.533,26.6399,26.4455,26.5135,234600.0
2012-07-25 10:55:00,27.27,27.4,27.18,27.26,150500.0,26.5135,26.6399,26.426,26.5038,150500.0
2012-07-25 11:00:00,27.26,27.45,27.24,27.33,160700.0,26.5038,26.6885,26.4844,26.5719,160700.0
2012-07-25 11:05:00,27.35,27.35,27.02,27.04,185100.0,26.5913,26.5913,26.2705,26.2899,185100.0
2012-07-25 11:10:00,27.04,27.26,27.04,27.22,87900.0,26.2899,26.5038,26.2899,26.4649,87900.0
2012-07-25 11:15:00,27.25,27.25,27.1,27.12,188600.0,26.4941,26.4941,26.3482,26.3677,188600.0
2012-07-25 11:20:00,27.11,27.24,27.05,27.16,117700.0,26.358,26.4844,26.2996,26.4066,117700.0
2012-07-25 11:25:00,27.14,27.24,27.08,27.17,68400.0,26.3871,26.4844,26.3288,26.4163,68400.0
2012-07-25 11:30:00,27.18,27.18,27.06,27.16,107700.0,26.426,26.426,26.3094,26.4066,107700.0
2012-07-25 11:35:00,27.16,27.16,27.06,27.12,116800.0,26.4066,26.4066,26.3094,26.3677,116800.0
2012-07-25 11:40:00,27.14,27.15,27.03,27.07,118900.0,26.3871,26.3969,26.2802,26.3191,118900.0
2012-07-25 11:45:00,27.08,27.12,26.88,26.88,208700.0,26.3288,26.3677,26.1344,26.1344,208700.0
2012-07-25 11:50:00,26.89,27.12,26.89,27.1,98200.0,26.1441,26.3677,26.1441,26.3482,98200.0
2012-07-25 11:55:00,27.1,27.22,27.09,27.21,121900.0,26.3482,26.4649,26.3385,26.4552,121900.0
2012-07-25 12:00:00,27.22,27.32,27.21,27.32,77500.0,26.4649,26.5621,26.4552,26.5621,77500.0
2012-07-25 12:05:00,27.33,27.36,27.23,27.23,87500.0,26.5719,26.601,26.4746,26.4746,87500.0
2012-07-25 12:10:00,27.24,27.3,27.1,27.15,85200.0,26.4844,26.5427,26.3482,26.3969,85200.0
2012-07-25 12:15:00,27.19,27.19,27.15,27.15,98500.0,26.4358,26.4358,26.3969,26.3969,98500.0
2012-07-25 12:20:00,27.15,27.39,27.15,27.32,92000.0,26.3969,26.6302,26.3969,26.5621,92000.0
2012-07-25 12:25:00,27.32,27.33,27.17,27.2,89100.0,26.5621,26.5719,26.4163,26.4455,89100.0
2012-07-25 12:30:00,27.2,27.25,27.15,27.16,86100.0,26.4455,26.4941,26.3969,26.4066,86100.0
2012-07-25 12:35:00,27.16,27.26,27.15,27.25,67100.0,26.4066,26.5038,26.3969,26.4941,67100.0
2012-07-25 12:40:00,27.25,27.26,27.16,27.24,59000.0,26.4941,26.5038,26.4066,26.4844,59000.0
2012-07-25 12:45:00,27.25,27.26,27.18,27.2,58700.0,26.4941,26.5038,26.426,26.4455,58700.0
2012-07-25 12:50:00,27.2,27.24,27.15,27.16,68300.0,26.4455,26.4844,26.3969,26.4066,68300.0
2012-07-25 12:55:00,27.15,27.2,27.11,27.19,56000.0,26.3969,26.4455,26.358,26.4358,56000.0
2012-07-25 13:00:00,27.19,27.26,27.14,27.16,59000.0,26.4358,26.5038,26.3871,26.4066,59000.0
2012-07-25 13:05:00,27.17,27.27,27.17,27.21,55200.0,26.4163,26.5135,26.4163,26.4552,55200.0
2012-07-25 13:10:00,27.21,27.25,27.15,27.2,52500.0,26.4552,26.4941,26.3969,26.4455,52500.0
2012-07-25 13:15:00,27.21,27.26,27.18,27.23,50100.0,26.4552,26.5038,26.426,26.4746,50100.0
2012-07-25 13:20:00,27.22,27.31,27.2,27.26,74000.0,26.4649,26.5524,26.4455,26.5038,74000.0
2012-07-25 13:25:00,27.25,27.27,27.22,27.26,32800.0,26.4941,26.5135,26.4649,26.5038,32800.0
2012-07-25 13:30:00,27.26,27.31,27.23,27.27,41500.0,26.5038,26.5524,26.4746,26.5135,41500.0
2012-07-25 13:35:00,27.27,27.39,27.27,27.31,81400.0,26.5135,26.6302,26.5135,26.5524,81400.0
2012-07-25 13:40:00,27.3,27.32,27.24,27.25,44600.0,26.5427,26.5621,26.4844,26.4941,44600.0
2012-07-25 13:45:00,27.25,27.25,27.1,27.14,47900.0,26.4941,26.4941,26.3482,26.3871,47900.0
2012-07-25 13:50:00,27.13,27.17,27.1,27.1,48600.0,26.3774,26.4163,26.3482,26.3482,48600.0
2012-07-25 13:55:00,27.11,27.15,27.1,27.11,74100.0,26.358,26.3969,26.3482,26.358,74100.0
2012-07-25 14:00:00,27.11,27.12,27.04,27.04,242500.0,26.358,26.3677,26.2899,26.2899,242500.0
2012-07-25 14:05:00,27.04,27.07,26.95,26.95,70900.0,26.2899,26.3191,26.2024,26.2024,70900.0
2012-07-25 14:10:00,26.96,27.01,26.96,26.96,133200.0,26.2121,26.2607,26.2121,26.2121,133200.0
2012-07-25 14:15:00,26.97,27.08,26.97,27.04,67900.0,26.2219,26.3288,26.2219,26.2899,67900.0
2012-07-25 14:20:00,27.03,27.11,27.02,27.09,118200.0,26.2802,26.358,26.2705,26.3385,118200.0
2012-07-25 14:25:00,27.1,27.11,27.05,27.09,30200.0,26.3482,26.358,26.2996,26.3385,30200.0
2012-07-25 14:30:00,27.08,27.13,27.04,27.09,56000.0,26.3288,26.3774,26.2899,26.3385,56000.0
2012-07-25 14:35:00,27.09,27.19,27.08,27.16,63600.0,26.3385,26.4358,26.3288,26.4066,63600.0
2012-07-25 14:40:00,27.17,27.32,27.17,27.32,65900.0,26.4163,26.5621,26.4163,26.5621,65900.0
2012-07-25 14:45:00,27.31,27.36,27.3,27.35,47100.0,26.5524,26.601,26.5427,26.5913,47100.0
2012-07-25 14:50:00,27.35,27.36,27.32,27.34,38800.0,26.5913,26.601,26.5621,26.5816,38800.0
2012-07-25 14:55:00,27.34,27.43,27.33,27.34,58600.0,26.5816,26.6691,26.5719,26.5816,58600.0
2012-07-25 15:00:00,27.34,27.35,27.25,27.3,46100.0,26.5816,26.5913,26.4941,26.5427,46100.0
2012-07-25 15:05:00,27.3,27.3,27.23,27.25,71600.0,26.5427,26.5427,26.4746,26.4941,71600.0
2012-07-25 15:10:00,27.25,27.25,27.13,27.13,48300.0,26.4941,26.4941,26.3774,26.3774,48300.0
2012-07-25 15:15:00,27.14,27.14,27.05,27.09,51600.0,26.3871,26.3871,26.2996,26.3385,51600.0
2012-07-25 15:20:00,27.1,27.11,27.0,27.09,58600.0,26.3482,26.358,26.251,26.3385,58600.0
2012-07-25 15:25:00,27.08,27.18,27.08,27.18,67900.0,26.3288,26.426,26.3288,26.426,67900.0
2012-07-25 15:30:00,27.18,27.2,27.11,27.13,70700.0,26.426,26.4455,26.358,26.3774,70700.0
2012-07-25 15:35:00,27.13,27.18,27.09,27.12,123600.0,26.3774,26.426,26.3385,26.3677,123600.0
2012-07-25 15:40:00,27.13,27.19,27.08,27.18,142700.0,26.3774,26.4358,26.3288,26.426,142700.0
2012-07-25 15:45:00,27.19,27.31,27.18,27.26,159200.0,26.4358,26.5524,26.426,26.5038,159200.0
2012-07-25 15:50:00,27.25,27.26,27.17,27.23,90400.0,26.4941,26.5038,26.4163,26.4746,90400.0
2012-07-25 15:55:00,27.22,27.23,27.18,27.22,199800.0,26.4649,26.4746,26.426,26.4649,199800.0
2012-07-26 09:30:00,28.07,28.25,27.53,27.7,155200.0,27.2913,27.4663,26.7663,26.9316,155200.0
2012-07-26 09:35:00,27.67,28.06,27.64,27.95,203000.0,26.9024,27.2816,26.8733,27.1747,203000.0
2012-07-26 09:40:00,27.95,27.95,27.61,27.76,82100.0,27.1747,27.1747,26.8441,26.9899,82100.0
2012-07-26 09:45:00,27.72,27.76,27.3,27.3,57400.0,26.951,26.9899,26.5427,26.5427,57400.0
2012-07-26 09:50:00,27.33,27.41,27.22,27.3,90300.0,26.5719,26.6496,26.4649,26.5427,90300.0
2012-07-26 09:55:00,27.3,27.62,27.28,27.6,162800.0,26.5427,26.8538,26.5233,26.8344,162800.0
2012-07-26 10:00:00,27.58,27.68,27.48,27.68,112800.0,26.8149,26.9122,26.7177,26.9122,112800.0
2012-07-26 10:05:00,27.64,27.86,27.62,27.82,163200.0,26.8733,27.0872,26.8538,27.0483,163200.0
2012-07-26 10:10:00,27.82,27.89,27.67,27.75,96600.0,27.0483,27.1163,26.9024,26.9802,96600.0
2012-07-26 10:15:00,27.76,27.8,27.62,27.71,31100.0,26.9899,27.0288,26.8538,26.9413,31100.0
2012-07-26 10:20:00,27.69,27.75,27.55,27.74,98700.0,26.9219,26.9802,26.7858,26.9705,98700.0
2012-07-26 10:25:00,27.75,27.85,27.66,27.66,25500.0,26.9802,27.0774,26.8927,26.8927,25500.0
2012-07-26 10:30:00,27.69,27.92,27.69,27.76,56500.0,26.9219,27.1455,26.9219,26.9899,56500.0
2012-07-26 10:35:00,27.75,27.77,27.55,27.57,74500.0,26.9802,26.9997,26.7858,26.8052,74500.0
2012-07-26 10:40:00,27.58,27.6,27.5,27.54,65800.0,26.8149,26.8344,26.7372,26.776,65800.0
2012-07-26 10:45:00,27.57,27.62,27.53,27.54,15700.0,26.8052,26.8538,26.7663,26.776,15700.0
2012-07-26 10:50:00,27.54,27.54,27.42,27.48,48100.0,26.776,26.776,26.6594,26.7177,48100.0
2012-07-26 10:55:00,27.46,27.48,27.37,27.4,102100.0,26.6983,26.7177,26.6108,26.6399,102100.0
2012-07-26 11:00:00,27.41,27.44,27.37,27.38,33500.0,26.6496,26.6788,26.6108,26.6205,33500.0
2012-07-26 11:05:00,27.37,27.43,27.23,27.43,64500.0,26.6108,26.6691,26.4746,26.6691,64500.0
2012-07-26 11:10:00,27.44,27.53,27.36,27.49,21900.0,26.6788,26.7663,26.601,26.7274,21900.0
2012-07-26 11:15:00,27.49,27.5,27.4,27.48,30200.0,26.7274,26.7372,26.6399,26.7177,30200.0
2012-07-26 11:20:00,27.49,27.5,27.39,27.39,31700.0,26.7274,26.7372,26.6302,26.6302,31700.0
2012-07-26 11:25:00,27.39,27.42,27.32,27.39,28600.0,26.6302,26.6594,26.5621,26.6302,28600.0
2012-07-26 11:30:00,27.39,27.45,27.33,27.36,22500.0,26.6302,26.6885,26.5719,26.601,22500.0
2012-07-26 11:35:00,27.36,27.38,27.17,27.22,67800.0,26.601,26.6205,26.4163,26.4649,67800.0
2012-07-26 11:40:00,27.23,27.27,27.04,27.09,92700.0,26.4746,26.5135,26.2899,26.3385,92700.0
2012-07-26 11:45:00,27.08,27.09,26.91,27.07,64900.0,26.3288,26.3385,26.1635,26.3191,64900.0
2012-07-26 11:50:00,27.06,27.1,27.04,27.04,29500.0,26.3094,26.3482,26.2899,26.2899,29500.0
2012-07-26 11:55:00,27.04,27.23,27.04,27.22,51700.0,26.2899,26.4746,26.2899,26.4649,51700.0
2012-07-26 12:00:00,27.2,27.27,27.16,27.2,52900.0,26.4455,26.5135,26.4066,26.4455,52900.0
2012-07-26 12:05:00,27.19,27.24,27.13,27.2,25400.0,26.4358,26.4844,26.3774,26.4455,25400.0
2012-07-26 12:10:00,27.2,27.25,27.18,27.24,30900.0,26.4455,26.4941,26.426,26.4844,30900.0
2012-07-26 12:15:00,27.24,27.24,27.19,27.19,11100.0,26.4844,26.4844,26.4358,26.4358,11100.0
2012-07-26 12:20:00,27.22,27.27,27.16,27.19,33800.0,26.4649,26.5135,26.4066,26.4358,33800.0
2012-07-26 12:25:00,27.19,27.25,27.09,27.09,21400.0,26.4358,26.4941,26.3385,26.3385,21400.0
2012-07-26 12:30:00,27.1,27.17,27.07,27.13,15000.0,26.3482,26.4163,26.3191,26.3774,15000.0
2012-07-26 12:35:00,27.12,27.15,27.05,27.13,11500.0,26.3677,26.3969,26.2996,26.3774,11500.0
2012-07-26 12:40:00,27.14,27.25,27.14,27.25,58500.0,26.3871,26.4941,26.3871,26.4941,58500.0
2012-07-26 12:45:00,27.24,27.24,27.15,27.15,142500.0,26.4844,26.4844,26.3969,26.3969,142500.0
2012-07-26 12:50:00,27.15,27.16,27.09,27.12,12700.0,26.3969,26.4066,26.3385,26.3677,12700.0
2012-07-26 12:55:00,27.13,27.23,27.11,27.19,40800.0,26.3774,26.4746,26.358,26.4358,40800.0
2012-07-26 13:00:00,27.18,27.24,27.16,27.2,38300.0,26.426,26.4844,26.4066,26.4455,38300.0
2012-07-26 13:05:00,27.2,27.21,27.17,27.18,24600.0,26.4455,26.4552,26.4163,26.426,24600.0
2012-07-26 13:10:00,27.18,27.25,27.17,27.24,47600.0,26.426,26.4941,26.4163,26.4844,47600.0
2012-07-26 13:15:00,27.24,27.24,27.19,27.22,23700.0,26.4844,26.4844,26.4358,26.4649,23700.0
2012-07-26 13:20:00,27.23,27.32,27.23,27.31,28300.0,26.4746,26.5621,26.4746,26.5524,28300.0
2012-07-26 13:25:00,27.31,27.41,27.31,27.4,26000.0,26.5524,26.6496,26.5524,26.6399,26000.0
2012-07-26 13:30:00,27.4,27.44,27.28,27.29,40000.0,26.6399,26.6788,26.5233,26.533,40000.0
2012-07-26 13:35:00,27.29,27.29,27.22,27.25,47100.0,26.533,26.533,26.4649,26.4941,47100.0
2012-07-26 13:40:00,27.25,27.25,27.17,27.21,20400.0,26.4941,26.4941,26.4163,26.4552,20400.0
2012-07-26 13:45:00,27.22,27.24,27.19,27.24,10000.0,26.4649,26.4844,26.4358,26.4844,10000.0
2012-07-26 13:50:00,27.24,27.25,27.14,27.22,58900.0,26.4844,26.4941,26.3871,26.4649,58900.0
2012-07-26 13:55:00,27.22,27.25,27.17,27.17,17300.0,26.4649,26.4941,26.4163,26.4163,17300.0
2012-07-26 14:00:00,27.18,27.23,27.13,27.19,17100.0,26.426,26.4746,26.3774,26.4358,17100.0
2012-07-26 14:05:00,27.19,27.22,27.18,27.2,12400.0,26.4358,26.4649,26.426,26.4455,12400.0
2012-07-26 14:10:00,27.2,27.22,27.14,27.14,24000.0,26.4455,26.4649,26.3871,26.3871,24000.0
2012-07-26 14:15:00,27.14,27.18,27.09,27.11,24100.0,26.3871,26.426,26.3385,26.358,24100.0
2012-07-26 14:20:00,27.1,27.2,27.1,27.18,21600.0,26.3482,26.4455,26.3482,26.426,21600.0
2012-07-26 14:25:00,27.19,27.2,27.13,27.13,30100.0,26.4358,26.4455,26.3774,26.3774,30100.0
2012-07-26 14:30:00,27.13,27.16,27.12,27.13,21700.0,26.3774,26.4066,26.3677,26.3774,21700.0
2012-07-26 14:35:00,27.13,27.14,27.11,27.14,70600.0,26.3774,26.3871,26.358,26.3871,70600.0
2012-07-26 14:40:00,27.14,27.21,27.13,27.2,38000.0,26.3871,26.4552,26.3774,26.4455,38000.0
2012-07-26 14:45:00,27.2,27.22,27.17,27.21,33000.0,26.4455,26.4649,26.4163,26.4552,33000.0
2012-07-26 14:50:00,27.2,27.21,27.19,27.2,55400.0,26.4455,26.4552,26.4358,26.4455,55400.0
2012-07-26 14:55:00,27.2,27.21,27.13,27.16,36500.0,26.4455,26.4552,26.3774,26.4066,36500.0
2012-07-26 15:00:00,27.16,27.17,27.16,27.16,20600.0,26.4066,26.4163,26.4066,26.4066,20600.0
2012-07-26 15:05:00,27.17,27.22,27.16,27.2,48000.0,26.4163,26.4649,26.4066,26.4455,48000.0
2012-07-26 15:10:00,27.2,27.23,27.14,27.23,62000.0,26.4455,26.4746,26.3871,26.4746,62000.0
2012-07-26 15:15:00,27.23,27.23,27.18,27.19,29400.0,26.4746,26.4746,26.426,26.4358,29400.0
2012-07-26 15:20:00,27.19,27.22,27.17,27.2,47100.0,26.4358,26.4649,26.4163,26.4455,47100.0
2012-07-26 15:25:00,27.2,27.34,27.19,27.32,82500.0,26.4455,26.5816,26.4358,26.5621,82500.0
2012-07-26 15:30:00,27.31,27.35,27.26,27.27,97800.0,26.5524,26.5913,26.5038,26.5135,97800.0
2012-07-26 15:35:00,27.26,27.29,27.21,27.29,138300.0,26.5038,26.533,26.4552,26.533,138300.0
2012-07-26 15:40:00,27.3,27.41,27.28,27.4,180400.0,26.5427,26.6496,26.5233,26.6399,180400.0
2012-07-26 15:45:00,27.4,27.5,27.37,27.47,113200.0,26.6399,26.7372,26.6108,26.708,113200.0
2012-07-26 15:50:00,27.47,27.48,27.39,27.45,148000.0,26.708,26.7177,26.6302,26.6885,148000.0
2012-07-26 15:55:00,27.45,27.49,27.42,27.43,183800.0,26.6885,26.7274,26.6594,26.6691,183800.0
2012-07-27 09:30:00,27.79,27.79,27.53,27.58,28500.0,27.0191,27.0191,26.7663,26.8149,28500.0
2012-07-27 09:35:00,27.59,27.92,27.55,27.91,38700.0,26.8247,27.1455,26.7858,27.1358,38700.0
2012-07-27 09:40:00,27.92,27.93,27.43,27.43,36800.0,27.1455,27.1552,26.6691,26.6691,36800.0
2012-07-27 09:45:00,27.43,27.68,27.42,27.62,30500.0,26.6691,26.9122,26.6594,26.8538,30500.0
2012-07-27 09:50:00,27.62,27.65,27.46,27.61,17800.0,26.8538,26.883,26.6983,26.8441,17800.0
2012-07-27 09:55:00,27.61,27.67,27.44,27.51,28000.0,26.8441,26.9024,26.6788,26.7469,28000.0
2012-07-27 10:00:00,27.5,27.77,27.5,27.63,17600.0,26.7372,26.9997,26.7372,26.8635,17600.0
2012-07-27 10:05:00,27.64,27.72,27.6,27.65,27100.0,26.8733,26.951,26.8344,26.883,27100.0
2012-07-27 10:10:00,27.65,27.71,27.59,27.7,13800.0,26.883,26.9413,26.8247,26.9316,13800.0
2012-07-27 10:15:00,27.68,27.73,27.67,27.69,30800.0,26.9122,26.9608,26.9024,26.9219,30800.0
2012-07-27 10:20:00,27.69,27.75,27.63,27.63,27600.0,26.9219,26.9802,26.8635,26.8635,27600.0
2012-07-27 10:25:00,27.61,27.71,27.6,27.69,20300.0,26.8441,26.9413,26.8344,26.9219,20300.0
2012-07-27 10:30:00,27.69,27.79,27.67,27.76,55500.0,26.9219,27.0191,26.9024,26.9899,55500.0
2012-07-27 10:35:00,27.77,27.83,27.71,27.8,49100.0,26.9997,27.058,26.9413,27.0288,49100.0
2012-07-27 10:40:00,27.8,28.07,27.8,28.07,49700.0,27.0288,27.2913,27.0288,27.2913,49700.0
2012-07-27 10:45:00,28.08,28.17,27.95,28.15,97600.0,27.3011,27.3886,27.1747,27.3691,97600.0
2012-07-27 10:50:00,28.14,28.39,28.13,28.3,98000.0,27.3594,27.6025,27.3497,27.515,98000.0
2012-07-27 10:55:00,28.3,28.38,28.25,28.34,49400.0,27.515,27.5927,27.4663,27.5539,49400.0
2012-07-27 11:00:00,28.37,28.38,28.32,28.38,55800.0,27.583,27.5927,27.5344,27.5927,55800.0
2012-07-27 11:05:00,28.38,28.55,28.37,28.55,65600.0,27.5927,27.758,27.583,27.758,65600.0
2012-07-27 11:10:00,28.53,28.66,28.5,28.62,56700.0,27.7386,27.865,27.7094,27.8261,56700.0
2012-07-27 11:15:00,28.62,28.79,28.62,28.77,66800.0,27.8261,27.9914,27.8261,27.9719,66800.0
2012-07-27 11:20:00,28.77,28.88,28.74,28.86,82600.0,27.9719,28.0789,27.9428,28.0594,82600.0
2012-07-27 11:25:00,28.86,28.9,28.6,28.66,82600.0,28.0594,28.0983,27.8066,27.865,82600.0
2012-07-27 11:30:00,28.66,28.67,28.49,28.55,83700.0,27.865,27.8747,27.6997,27.758,83700.0
2012-07-27 11:35:00,28.53,28.53,28.39,28.41,37300.0,27.7386,27.7386,27.6025,27.6219,37300.0
2012-07-27 11:40:00,28.39,28.55,28.39,28.46,49800.0,27.6025,27.758,27.6025,27.6705,49800.0
2012-07-27 11:45:00,28.44,28.49,28.4,28.4,18300.0,27.6511,27.6997,27.6122,27.6122,18300.0
2012-07-27 11:50:00,28.41,28.64,28.4,28.64,15400.0,27.6219,27.8455,27.6122,27.8455,15400.0
2012-07-27 11:55:00,28.63,28.69,28.5,28.52,31000.0,27.8358,27.8941,27.7094,27.7289,31000.0
2012-07-27 12:00:00,28.52,28.54,28.46,28.51,10300.0,27.7289,27.7483,27.6705,27.7191,10300.0
2012-07-27 12:05:00,28.54,28.62,28.51,28.57,47300.0,27.7483,27.8261,27.7191,27.7775,47300.0
2012-07-27 12:10:00,28.57,28.72,28.57,28.7,41300.0,27.7775,27.9233,27.7775,27.9039,41300.0
2012-07-27 12:15:00,28.7,28.72,28.61,28.71,34000.0,27.9039,27.9233,27.8164,27.9136,34000.0
2012-07-27 12:20:00,28.72,28.84,28.69,28.83,22900.0,27.9233,28.04,27.8941,28.0303,22900.0
2012-07-27 12:25:00,28.82,29.02,28.76,28.97,138200.0,28.0205,28.215,27.9622,28.1664,138200.0
2012-07-27 12:30:00,28.97,29.13,28.95,29.11,105700.0,28.1664,28.3219,28.1469,28.3025,105700.0
2012-07-27 12:35:00,29.1,29.25,29.07,29.12,124500.0,28.2928,28.4386,28.2636,28.3122,124500.0
2012-07-27 12:40:00,29.11,29.22,29.1,29.21,33300.0,28.3025,28.4094,28.2928,28.3997,33300.0
2012-07-27 12:45:00,29.2,29.25,29.16,29.18,77400.0,28.39,28.4386,28.3511,28.3705,77400.0
2012-07-27 12:50:00,29.17,29.17,29.03,29.16,42200.0,28.3608,28.3608,28.2247,28.3511,42200.0
2012-07-27 12:55:00,29.16,29.22,29.11,29.19,55300.0,28.3511,28.4094,28.3025,28.3803,55300.0
2012-07-27 13:00:00,29.2,29.21,29.14,29.21,39800.0,28.39,28.3997,28.3317,28.3997,39800.0
2012-07-27 13:05:00,29.21,29.21,29.11,29.2,16800.0,28.3997,28.3997,28.3025,28.39,16800.0
2012-07-27 13:10:00,29.2,29.22,29.14,29.14,22400.0,28.39,28.4094,28.3317,28.3317,22400.0
2012-07-27 13:15:00,29.16,29.21,29.12,29.2,16700.0,28.3511,28.3997,28.3122,28.39,16700.0
2012-07-27 13:20:00,29.19,29.19,29.13,29.16,14100.0,28.3803,28.3803,28.3219,28.3511,14100.0
2012-07-27 13:25:00,29.16,29.73,29.16,29.56,226900.0,28.3511,28.9053,28.3511,28.74,226900.0
2012-07-27 13:30:00,29.56,29.74,29.53,29.72,42300.0,28.74,28.915,28.7108,28.8956,42300.0
2012-07-27 13:35:00,29.74,30.0,29.73,29.82,112400.0,28.915,29.1678,28.9053,28.9928,112400.0
2012-07-27 13:40:00,29.83,29.84,29.47,29.47,47400.0,29.0025,29.0122,28.6525,28.6525,47400.0
2012-07-27 13:45:00,29.48,29.48,29.34,29.36,39600.0,28.6622,28.6622,28.5261,28.5456,39600.0
2012-07-27 13:50:00,29.35,29.4,29.25,29.35,54300.0,28.5358,28.5844,28.4386,28.5358,54300.0
2012-07-27 13:55:00,29.35,29.47,29.29,29.46,51400.0,28.5358,28.6525,28.4775,28.6428,51400.0
2012-07-27 14:00:00,29.47,29.56,29.45,29.55,39700.0,28.6525,28.74,28.6331,28.7303,39700.0
2012-07-27 14:05:00,29.54,29.7,29.52,29.54,33000.0,28.7206,28.8761,28.7011,28.7206,33000.0
2012-07-27 14:10:00,29.53,29.53,29.33,29.34,47200.0,28.7108,28.7108,28.5164,28.5261,47200.0
2012-07-27 14:15:00,29.34,29.51,29.32,29.51,61200.0,28.5261,28.6914,28.5067,28.6914,61200.0
2012-07-27 14:20:00,29.51,29.53,29.41,29.44,20900.0,28.6914,28.7108,28.5942,28.6233,20900.0
2012-07-27 14:25:00,29.44,29.59,29.44,29.57,19800.0,28.6233,28.7692,28.6233,28.7497,19800.0
2012-07-27 14:30:00,29.56,29.68,29.51,29.64,32900.0,28.74,28.8567,28.6914,28.8178,32900.0
2012-07-27 14:35:00,29.64,29.74,29.61,29.72,32200.0,28.8178,28.915,28.7886,28.8956,32200.0
2012-07-27 14:40:00,29.73,29.75,29.68,29.68,36300.0,28.9053,28.9247,28.8567,28.8567,36300.0
2012-07-27 14:45:00,29.68,29.73,29.63,29.72,18400.0,28.8567,28.9053,28.8081,28.8956,18400.0
2012-07-27 14:50:00,29.72,29.75,29.65,29.73,20800.0,28.8956,28.9247,28.8275,28.9053,20800.0
2012-07-27 14:55:00,29.72,29.74,29.63,29.63,27400.0,28.8956,28.915,28.8081,28.8081,27400.0
2012-07-27 15:00:00,29.64,29.72,29.64,29.7,29800.0,28.8178,28.8956,28.8178,28.8761,29800.0
2012-07-27 15:05:00,29.7,29.8,29.7,29.8,29000.0,28.8761,28.9734,28.8761,28.9734,29000.0
2012-07-27 15:10:00,29.8,29.8,29.68,29.74,52100.0,28.9734,28.9734,28.8567,28.915,52100.0
2012-07-27 15:15:00,29.74,29.76,29.63,29.65,62200.0,28.915,28.9345,28.8081,28.8275,62200.0
2012-07-27 15:20:00,29.66,29.67,29.56,29.61,61200.0,28.8372,28.847,28.74,28.7886,61200.0
2012-07-27 15:25:00,29.6,29.7,29.58,29.68,37500.0,28.7789,28.8761,28.7595,28.8567,37500.0
2012-07-27 15:30:00,29.68,29.76,29.67,29.71,54800.0,28.8567,28.9345,28.847,28.8858,54800.0
2012-07-27 15:35:00,29.71,29.78,29.65,29.69,56000.0,28.8858,28.9539,28.8275,28.8664,56000.0
2012-07-27 15:40:00,29.69,29.75,29.67,29.72,49000.0,28.8664,28.9247,28.847,28.8956,49000.0
2012-07-27 15:45:00,29.72,29.78,29.71,29.72,80200.0,28.8956,28.9539,28.8858,28.8956,80200.0
2012-07-27 15:50:00,29.72,29.75,29.59,29.63,115400.0,28.8956,28.9247,28.7692,28.8081,115400.0
2012-07-27 15:55:00,29.64,29.66,29.57,29.63,166500.0,28.8178,28.8372,28.7497,28.8081,166500.0
2012-07-30 09:30:00,29.7,30.09,29.59,29.66,51300.0,28.8761,29.2553,28.7692,28.8372,51300.0
2012-07-30 09:35:00,29.64,30.0,29.59,29.7,68100.0,28.8178,29.1678,28.7692,28.8761,68100.0
2012-07-30 09:40:00,29.72,29.74,29.44,29.69,28800.0,28.8956,28.915,28.6233,28.8664,28800.0
2012-07-30 09:45:00,29.68,29.74,29.57,29.68,34700.0,28.8567,28.915,28.7497,28.8567,34700.0
2012-07-30 09:50:00,29.67,29.73,29.49,29.55,18000.0,28.847,28.9053,28.6719,28.7303,18000.0
2012-07-30 09:55:00,29.54,29.97,29.54,29.97,29600.0,28.7206,29.1386,28.7206,29.1386,29600.0
2012-07-30 10:00:00,29.97,30.0,29.77,29.84,35600.0,29.1386,29.1678,28.9442,29.0122,35600.0
2012-07-30 10:05:00,29.89,29.9,29.45,29.46,37200.0,29.0609,29.0706,28.6331,28.6428,37200.0
2012-07-30 10:10:00,29.52,29.61,29.44,29.52,14200.0,28.7011,28.7886,28.6233,28.7011,14200.0
2012-07-30 10:15:00,29.52,29.54,29.38,29.54,33500.0,28.7011,28.7206,28.565,28.7206,33500.0
2012-07-30 10:20:00,29.54,29.71,29.46,29.66,13100.0,28.7206,28.8858,28.6428,28.8372,13100.0
2012-07-30 10:25:00,29.65,29.74,29.5,29.55,21600.0,28.8275,28.915,28.6817,28.7303,21600.0
2012-07-30 10:30:00,29.54,29.58,29.42,29.51,42800.0,28.7206,28.7595,28.6039,28.6914,42800.0
2012-07-30 10:35:00,29.48,29.68,29.46,29.67,17100.0,28.6622,28.8567,28.6428,28.847,17100.0
2012-07-30 10:40:00,29.68,29.71,29.56,29.62,34000.0,28.8567,28.8858,28.74,28.7983,34000.0
2012-07-30 10:45:00,29.63,29.66,29.44,29.45,23600.0,28.8081,28.8372,28.6233,28.6331,23600.0
2012-07-30 10:50:00,29.46,29.52,29.44,29.47,26100.0,28.6428,28.7011,28.6233,28.6525,26100.0
2012-07-30 10:55:00,29.47,29.48,29.25,29.33,39700.0,28.6525,28.6622,28.4386,28.5164,39700.0
2012-07-30 11:00:00,29.31,29.37,29.24,29.29,24500.0,28.4969,28.5553,28.4289,28.4775,24500.0
2012-07-30 11:05:00,29.27,29.36,29.27,29.36,26500.0,28.4581,28.5456,28.4581,28.5456,26500.0
2012-07-30 11:10:00,29.36,29.46,29.31,29.38,25800.0,28.5456,28.6428,28.4969,28.565,25800.0
2012-07-30 11:15:00,29.36,29.36,29.14,29.17,36700.0,28.5456,28.5456,28.3317,28.3608,36700.0
2012-07-30 11:20:00,29.17,29.21,29.1,29.16,44500.0,28.3608,28.3997,28.2928,28.3511,44500.0
2012-07-30 11:25:00,29.18,29.24,29.16,29.21,24200.0,28.3705,28.4289,28.3511,28.3997,24200.0
2012-07-30 11:30:00,29.21,29.27,29.09,29.1,14000.0,28.3997,28.4581,28.283,28.2928,14000.0
2012-07-30 11:35:00,29.1,29.15,29.09,29.1,8000.0,28.2928,28.3414,28.283,28.2928,8000.0
2012-07-30 11:40:00,29.11,29.11,28.96,29.01,22400.0,28.3025,28.3025,28.1567,28.2053,22400.0
2012-07-30 11:45:00,29.0,29.01,28.9,28.9,24000.0,28.1955,28.2053,28.0983,28.0983,24000.0
2012-07-30 11:50:00,28.91,28.95,28.79,28.82,27100.0,28.108,28.1469,27.9914,28.0205,27100.0
2012-07-30 11:55:00,28.82,28.9,28.82,28.85,20800.0,28.0205,28.0983,28.0205,28.0497,20800.0
2012-07-30 12:00:00,28.85,28.86,28.78,28.82,11900.0,28.0497,28.0594,27.9816,28.0205,11900.0
2012-07-30 12:05:00,28.8,28.83,28.75,28.83,5300.0,28.0011,28.0303,27.9525,28.0303,5300.0
2012-07-30 12:10:00,28.81,28.84,28.79,28.84,3900.0,28.0108,28.04,27.9914,28.04,3900.0
2012-07-30 12:15:00,28.84,28.89,28.77,28.87,8200.0,28.04,28.0886,27.9719,28.0691,8200.0
2012-07-30 12:20:00,28.87,28.91,28.83,28.86,18900.0,28.0691,28.108,28.0303,28.0594,18900.0
2012-07-30 12:25:00,28.88,28.98,28.88,28.95,7800.0,28.0789,28.1761,28.0789,28.1469,7800.0
2012-07-30 12:30:00,28.95,29.01,28.93,29.0,9100.0,28.1469,28.2053,28.1275,28.1955,9100.0
2012-07-30 12:35:00,29.0,29.03,28.96,29.02,7800.0,28.1955,28.2247,28.1567,28.215,7800.0
2012-07-30 12:40:00,29.02,29.13,29.02,29.08,20300.0,28.215,28.3219,28.215,28.2733,20300.0
2012-07-30 12:45:00,29.1,29.12,29.03,29.08,16400.0,28.2928,28.3122,28.2247,28.2733,16400.0
2012-07-30 12:50:00,29.08,29.13,29.07,29.12,28900.0,28.2733,28.3219,28.2636,28.3122,28900.0
2012-07-30 12:55:00,29.1,29.12,29.07,29.11,19600.0,28.2928,28.3122,28.2636,28.3025,19600.0
2012-07-30 13:00:00,29.09,29.09,28.97,28.98,14100.0,28.283,28.283,28.1664,28.1761,14100.0
2012-07-30 13:05:00,28.97,29.0,28.91,28.99,13500.0,28.1664,28.1955,28.108,28.1858,13500.0
2012-07-30 13:10:00,28.99,29.0,28.89,28.91,13500.0,28.1858,28.1955,28.0886,28.108,13500.0
2012-07-30 13:15:00,28.91,28.93,28.9,28.91,9800.0,28.108,28.1275,28.0983,28.108,9800.0
2012-07-30 13:20:00,28.91,29.01,28.91,28.96,11800.0,28.108,28.2053,28.108,28.1567,11800.0
2012-07-30 13:25:00,28.93,28.94,28.9,28.91,17400.0,28.1275,28.1372,28.0983,28.108,17400.0
2012-07-30 13:30:00,28.92,29.0,28.92,28.98,10800.0,28.1178,28.1955,28.1178,28.1761,10800.0
2012-07-30 13:35:00,28.99,29.02,28.93,28.93,13100.0,28.1858,28.215,28.1275,28.1275,13100.0
2012-07-30 13:40:00,28.93,28.98,28.91,28.93,12500.0,28.1275,28.1761,28.108,28.1275,12500.0
2012-07-30 13:45:00,28.92,28.93,28.9,28.9,15100.0,28.1178,28.1275,28.0983,28.0983,15100.0
2012-07-30 13:50:00,28.89,28.99,28.83,28.96,17900.0,28.0886,28.1858,28.0303,28.1567,17900.0
2012-07-30 13:55:00,28.92,28.98,28.92,28.96,17800.0,28.1178,28.1761,28.1178,28.1567,17800.0
2012-07-30 14:00:00,28.9,28.94,28.83,28.91,16900.0,28.0983,28.1372,28.0303,28.108,16900.0
2012-07-30 14:05:00,28.92,28.94,28.83,28.87,11900.0,28.1178,28.1372,28.0303,28.0691,11900.0
2012-07-30 14:10:00,28.87,28.97,28.85,28.9,17900.0,28.0691,28.1664,28.0497,28.0983,17900.0
2012-07-30 14:15:00,28.92,29.02,28.9,28.93,14700.0,28.1178,28.215,28.0983,28.1275,14700.0
2012-07-30 14:20:00,28.95,29.06,28.95,28.99,16300.0,28.1469,28.2539,28.1469,28.1858,16300.0
2012-07-30 14:25:00,28.99,29.07,28.98,29.07,13400.0,28.1858,28.2636,28.1761,28.2636,13400.0
2012-07-30 14:30:00,29.06,29.1,29.04,29.09,9900.0,28.2539,28.2928,28.2344,28.283,9900.0
2012-07-30 14:35:00,29.09,29.14,29.09,29.11,11600.0,28.283,28.3317,28.283,28.3025,11600.0
2012-07-30 14:40:00,29.1,29.17,29.09,29.1,15100.0,28.2928,28.3608,28.283,28.2928,15100.0
2012-07-30 14:45:00,29.09,29.11,29.02,29.02,11300.0,28.283,28.3025,28.215,28.215,11300.0
2012-07-30 14:50:00,29.02,29.04,28.93,28.93,31300.0,28.215,28.2344,28.1275,28.1275,31300.0
2012-07-30 14:55:00,28.94,29.01,28.92,28.97,17300.0,28.1372,28.2053,28.1178,28.1664,17300.0
2012-07-30 15:00:00,28.99,29.04,28.91,28.93,19700.0,28.1858,28.2344,28.108,28.1275,19700.0
2012-07-30 15:05:00,28.94,28.98,28.83,28.87,24800.0,28.1372,28.1761,28.0303,28.0691,24800.0
2012-07-30 15:10:00,28.87,29.01,28.86,28.95,17000.0,28.0691,28.2053,28.0594,28.1469,17000.0
2012-07-30 15:15:00,28.94,29.1,28.92,29.09,32300.0,28.1372,28.2928,28.1178,28.283,32300.0
2012-07-30 15:20:00,29.08,29.15,29.0,29.07,27200.0,28.2733,28.3414,28.1955,28.2636,27200.0
2012-07-30 15:25:00,29.07,29.15,29.05,29.15,23100.0,28.2636,28.3414,28.2442,28.3414,23100.0
2012-07-30 15:30:00,29.16,29.2,29.09,29.14,31200.0,28.3511,28.39,28.283,28.3317,31200.0
2012-07-30 15:35:00,29.14,29.15,29.05,29.11,34100.0,28.3317,28.3414,28.2442,28.3025,34100.0
2012-07-30 15:40:00,29.12,29.19,29.1,29.18,44500.0,28.3122,28.3803,28.2928,28.3705,44500.0
2012-07-30 15:45:00,29.18,29.19,29.08,29.16,39700.0,28.3705,28.3803,28.2733,28.3511,39700.0
2012-07-30 15:50:00,29.16,29.19,29.09,29.15,58100.0,28.3511,28.3803,28.283,28.3414,58100.0
2012-07-30 15:55:00,29.15,29.16,29.1,29.15,76900.0,28.3414,28.3511,28.2928,28.3414,76900.0
2012-07-31 09:30:00,29.08,29.39,29.05,29.25,36900.0,28.2733,28.5747,28.2442,28.4386,36900.0
2012-07-31 09:35:00,29.26,29.49,29.15,29.41,19100.0,28.4483,28.6719,28.3414,28.5942,19100.0
2012-07-31 09:40:00,29.43,29.9,29.43,29.9,37000.0,28.6136,29.0706,28.6136,29.0706,37000.0
2012-07-31 09:45:00,29.91,29.92,29.59,29.7,129300.0,29.0803,29.09,28.7692,28.8761,129300.0
2012-07-31 09:50:00,29.72,29.72,29.32,29.32,39300.0,28.8956,28.8956,28.5067,28.5067,39300.0
2012-07-31 09:55:00,29.27,29.54,29.21,29.43,29100.0,28.4581,28.7206,28.3997,28.6136,29100.0
2012-07-31 10:00:00,29.47,29.65,29.31,29.37,19300.0,28.6525,28.8275,28.4969,28.5553,19300.0
2012-07-31 10:05:00,29.36,29.37,29.09,29.15,26200.0,28.5456,28.5553,28.283,28.3414,26200.0
2012-07-31 10:10:00,29.17,29.41,29.15,29.4,21500.0,28.3608,28.5942,28.3414,28.5844,21500.0
2012-07-31 10:15:00,29.41,29.61,29.35,29.58,13900.0,28.5942,28.7886,28.5358,28.7595,13900.0
2012-07-31 10:20:00,29.56,29.8,29.53,29.8,47000.0,28.74,28.9734,28.7108,28.9734,47000.0
2012-07-31 10:25:00,29.78,29.83,29.7,29.7,29900.0,28.9539,29.0025,28.8761,28.8761,29900.0
2012-07-31 10:30:00,29.7,29.73,29.57,29.57,26700.0,28.8761,28.9053,28.7497,28.7497,26700.0
2012-07-31 10:35:00,29.56,29.58,29.45,29.47,14400.0,28.74,28.7595,28.6331,28.6525,14400.0
2012-07-31 10:40:00,29.47,29.62,29.44,29.62,11500.0,28.6525,28.7983,28.6233,28.7983,11500.0
2012-07-31 10:45:00,29.63,29.73,29.63,29.67,23200.0,28.8081,28.9053,28.8081,28.847,23200.0
2012-07-31 10:50:00,29.65,29.7,29.61,29.68,13000.0,28.8275,28.8761,28.7886,28.8567,13000.0
2012-07-31 10:55:00,29.66,29.71,29.53,29.58,21200.0,28.8372,28.8858,28.7108,28.7595,21200.0
2012-07-31 11:00:00,29.58,29.65,29.55,29.57,24900.0,28.7595,28.8275,28.7303,28.7497,24900.0
2012-07-31 11:05:00,29.57,29.61,29.52,29.61,9200.0,28.7497,28.7886,28.7011,28.7886,9200.0
2012-07-31 11:10:00,29.59,29.68,29.59,29.64,49200.0,28.7692,28.8567,28.7692,28.8178,49200.0
2012-07-31 11:15:00,29.63,29.63,29.52,29.52,10100.0,28.8081,28.8081,28.7011,28.7011,10100.0
2012-07-31 11:20:00,29.51,29.57,29.51,29.51,14600.0,28.6914,28.7497,28.6914,28.6914,14600.0
2012-07-31 11:25:00,29.49,29.54,29.42,29.5,18300.0,28.6719,28.7206,28.6039,28.6817,18300.0
2012-07-31 11:30:00,29.5,29.5,29.36,29.44,22600.0,28.6817,28.6817,28.5456,28.6233,22600.0
2012-07-31 11:35:00,29.45,29.46,29.42,29.43,8200.0,28.6331,28.6428,28.6039,28.6136,8200.0
2012-07-31 11:40:00,29.42,29.43,29.34,29.36,14500.0,28.6039,28.6136,28.5261,28.5456,14500.0
2012-07-31 11:45:00,29.37,29.42,29.31,29.39,14000.0,28.5553,28.6039,28.4969,28.5747,14000.0
2012-07-31 11:50:00,29.39,29.43,29.38,29.41,8300.0,28.5747,28.6136,28.565,28.5942,8300.0
2012-07-31 11:55:00,29.42,29.44,29.41,29.41,5200.0,28.6039,28.6233,28.5942,28.5942,5200.0
2012-07-31 12:00:00,29.4,29.4,29.18,29.21,21200.0,28.5844,28.5844,28.3705,28.3997,21200.0
2012-07-31 12:05:00,29.21,29.21,29.18,29.2,15600.0,28.3997,28.3997,28.3705,28.39,15600.0
2012-07-31 12:10:00,29.2,29.22,29.01,29.08,50300.0,28.39,28.4094,28.2053,28.2733,50300.0
2012-07-31 12:15:00,29.09,29.13,29.09,29.13,11800.0,28.283,28.3219,28.283,28.3219,11800.0
2012-07-31 12:20:00,29.13,29.19,29.09,29.14,11000.0,28.3219,28.3803,28.283,28.3317,11000.0
2012-07-31 12:25:00,29.16,29.16,29.1,29.14,8600.0,28.3511,28.3511,28.2928,28.3317,8600.0
2012-07-31 12:30:00,29.13,29.14,29.07,29.09,14400.0,28.3219,28.3317,28.2636,28.283,14400.0
2012-07-31 12:35:00,29.1,29.18,29.1,29.16,14100.0,28.2928,28.3705,28.2928,28.3511,14100.0
2012-07-31 12:40:00,29.16,29.17,29.12,29.14,10900.0,28.3511,28.3608,28.3122,28.3317,10900.0
2012-07-31 12:45:00,29.13,29.13,29.05,29.05,13600.0,28.3219,28.3219,28.2442,28.2442,13600.0
2012-07-31 12:50:00,29.05,29.08,29.0,29.06,12300.0,28.2442,28.2733,28.1955,28.2539,12300.0
2012-07-31 12:55:00,29.05,29.05,28.94,28.97,13400.0,28.2442,28.2442,28.1372,28.1664,13400.0
2012-07-31 13:00:00,28.97,28.99,28.86,28.87,17800.0,28.1664,28.1858,28.0594,28.0691,17800.0
2012-07-31 13:05:00,28.89,28.92,28.84,28.84,30000.0,28.0886,28.1178,28.04,28.04,30000.0
2012-07-31 13:10:00,28.85,28.94,28.75,28.89,42900.0,28.0497,28.1372,27.9525,28.0886,42900.0
2012-07-31 13:15:00,28.91,28.91,28.83,28.84,16400.0,28.108,28.108,28.0303,28.04,16400.0
2012-07-31 13:20:00,28.85,28.91,28.83,28.83,13700.0,28.0497,28.108,28.0303,28.0303,13700.0
2012-07-31 13:25:00,28.84,29.05,28.81,28.97,17500.0,28.04,28.2442,28.0108,28.1664,17500.0
2012-07-31 13:30:00,28.96,28.96,28.91,28.92,13200.0,28.1567,28.1567,28.108,28.1178,13200.0
2012-07-31 13:35:00,28.9,28.97,28.89,28.92,14500.0,28.0983,28.1664,28.0886,28.1178,14500.0
2012-07-31 13:40:00,28.92,28.96,28.92,28.96,15800.0,28.1178,28.1567,28.1178,28.1567,15800.0
2012-07-31 13:45:00,28.95,28.98,28.92,28.97,14600.0,28.1469,28.1761,28.1178,28.1664,14600.0
2012-07-31 13:50:00,28.96,29.06,28.96,29.04,19900.0,28.1567,28.2539,28.1567,28.2344,19900.0
2012-07-31 13:55:00,29.02,29.03,28.92,28.95,11800.0,28.215,28.2247,28.1178,28.1469,11800.0
2012-07-31 14:00:00,28.93,28.99,28.92,28.98,9400.0,28.1275,28.1858,28.1178,28.1761,9400.0
2012-07-31 14:05:00,28.99,29.08,28.99,29.08,14600.0,28.1858,28.2733,28.1858,28.2733,14600.0
2012-07-31 14:10:00,29.07,29.2,29.06,29.2,42400.0,28.2636,28.39,28.2539,28.39,42400.0
2012-07-31 14:15:00,29.21,29.33,29.21,29.33,44600.0,28.3997,28.5164,28.3997,28.5164,44600.0
2012-07-31 14:20:00,29.33,29.36,29.26,29.32,23000.0,28.5164,28.5456,28.4483,28.5067,23000.0
2012-07-31 14:25:00,29.35,29.43,29.32,29.37,20800.0,28.5358,28.6136,28.5067,28.5553,20800.0
2012-07-31 14:30:00,29.37,29.41,29.3,29.3,32000.0,28.5553,28.5942,28.4872,28.4872,32000.0
2012-07-31 14:35:00,29.31,29.38,29.27,29.27,19000.0,28.4969,28.565,28.4581,28.4581,19000.0
2012-07-31 14:40:00,29.28,29.28,29.23,29.28,13400.0,28.4678,28.4678,28.4192,28.4678,13400.0
2012-07-31 14:45:00,29.26,29.39,29.25,29.28,12900.0,28.4483,28.5747,28.4386,28.4678,12900.0
2012-07-31 14:50:00,29.28,29.31,29.26,29.3,16200.0,28.4678,28.4969,28.4483,28.4872,16200.0
2012-07-31 14:55:00,29.31,29.33,29.27,29.3,28700.0,28.4969,28.5164,28.4581,28.4872,28700.0
2012-07-31 15:00:00,29.26,29.3,29.21,29.21,27900.0,28.4483,28.4872,28.3997,28.3997,27900.0
2012-07-31 15:05:00,29.21,29.25,29.19,29.21,21100.0,28.3997,28.4386,28.3803,28.3997,21100.0
2012-07-31 15:10:00,29.21,29.24,29.11,29.15,33100.0,28.3997,28.4289,28.3025,28.3414,33100.0
2012-07-31 15:15:00,29.16,29.2,29.11,29.13,26400.0,28.3511,28.39,28.3025,28.3219,26400.0
2012-07-31 15:20:00,29.13,29.18,29.12,29.15,21900.0,28.3219,28.3705,28.3122,28.3414,21900.0
2012-07-31 15:25:00,29.16,29.21,29.14,29.2,21600.0,28.3511,28.3997,28.3317,28.39,21600.0
2012-07-31 15:30:00,29.2,29.24,29.07,29.11,23600.0,28.39,28.4289,28.2636,28.3025,23600.0
2012-07-31 15:35:00,29.1,29.14,29.03,29.05,50300.0,28.2928,28.3317,28.2247,28.2442,50300.0
2012-07-31 15:40:00,29.05,29.08,28.94,29.04,45600.0,28.2442,28.2733,28.1372,28.2344,45600.0
2012-07-31 15:45:00,29.05,29.05,28.85,28.86,129100.0,28.2442,28.2442,28.0497,28.0594,129100.0
2012-07-31 15:50:00,28.87,29.06,28.83,28.84,168600.0,28.0691,28.2539,28.0303,28.04,168600.0
2012-07-31 15:55:00,28.85,28.92,28.85,28.91,200100.0,28.0497,28.1178,28.0497,28.108,200100.0
2012-08-01 09:30:00,28.99,29.4,28.98,29.1,41000.0,28.1858,28.5844,28.1761,28.2928,41000.0
2012-08-01 09:35:00,29.05,29.07,28.71,28.71,18400.0,28.2442,28.2636,27.9136,27.9136,18400.0
2012-08-01 09:40:00,28.7,28.73,28.34,28.63,37500.0,27.9039,27.933,27.5539,27.8358,37500.0
2012-08-01 09:45:00,28.63,28.74,28.3,28.39,46000.0,27.8358,27.9428,27.515,27.6025,46000.0
2012-08-01 09:50:00,28.41,28.42,27.95,28.23,92300.0,27.6219,27.6316,27.1747,27.4469,92300.0
2012-08-01 09:55:00,28.22,28.36,28.12,28.26,66300.0,27.4372,27.5733,27.34,27.4761,66300.0
2012-08-01 10:00:00,28.25,28.36,28.05,28.12,101000.0,27.4663,27.5733,27.2719,27.34,101000.0
2012-08-01 10:05:00,28.11,28.43,28.11,28.39,38200.0,27.3302,27.6414,27.3302,27.6025,38200.0
2012-08-01 10:10:00,28.4,28.4,28.28,28.36,37300.0,27.6122,27.6122,27.4955,27.5733,37300.0
2012-08-01 10:15:00,28.35,28.5,28.29,28.41,35300.0,27.5636,27.7094,27.5052,27.6219,35300.0
2012-08-01 10:20:00,28.43,28.44,28.3,28.33,19200.0,27.6414,27.6511,27.515,27.5441,19200.0
2012-08-01 10:25:00,28.32,28.48,28.31,28.45,18300.0,27.5344,27.69,27.5247,27.6608,18300.0
2012-08-01 10:30:00,28.45,28.47,28.34,28.44,47700.0,27.6608,27.6802,27.5539,27.6511,47700.0
2012-08-01 10:35:00,28.42,28.47,27.97,28.2,87100.0,27.6316,27.6802,27.1941,27.4177,87100.0
2012-08-01 10:40:00,28.2,28.24,27.97,27.98,54600.0,27.4177,27.4566,27.1941,27.2038,54600.0
2012-08-01 10:45:00,27.97,28.08,27.87,27.94,55300.0,27.1941,27.3011,27.0969,27.1649,55300.0
2012-08-01 10:50:00,27.99,28.2,27.98,28.2,40800.0,27.2136,27.4177,27.2038,27.4177,40800.0
2012-08-01 10:55:00,28.23,28.24,28.11,28.17,23800.0,27.4469,27.4566,27.3302,27.3886,23800.0
2012-08-01 11:00:00,28.16,28.18,28.01,28.03,37200.0,27.3788,27.3983,27.233,27.2524,37200.0
2012-08-01 11:05:00,28.06,28.07,27.87,28.01,129500.0,27.2816,27.2913,27.0969,27.233,129500.0
2012-08-01 11:10:00,28.04,28.04,27.74,27.95,76700.0,27.2622,27.2622,26.9705,27.1747,76700.0
2012-08-01 11:15:00,27.94,27.99,27.91,27.95,21500.0,27.1649,27.2136,27.1358,27.1747,21500.0
2012-08-01 11:20:00,27.95,28.02,27.94,27.97,29700.0,27.1747,27.2427,27.1649,27.1941,29700.0
2012-08-01 11:25:00,27.98,28.01,27.7,27.98,41100.0,27.2038,27.233,26.9316,27.2038,41100.0
2012-08-01 11:30:00,27.94,28.06,27.93,27.98,37900.0,27.1649,27.2816,27.1552,27.2038,37900.0
2012-08-01 11:35:00,27.99,28.05,27.95,28.0,33400.0,27.2136,27.2719,27.1747,27.2233,33400.0
2012-08-01 11:40:00,28.0,28.05,27.95,28.01,20100.0,27.2233,27.2719,27.1747,27.233,20100.0
2012-08-01 11:45:00,27.99,28.05,27.98,28.03,21200.0,27.2136,27.2719,27.2038,27.2524,21200.0
2012-08-01 11:50:00,28.02,28.03,27.98,27.98,22800.0,27.2427,27.2524,27.2038,27.2038,22800.0
2012-08-01 11:55:00,27.98,28.04,27.97,28.0,28200.0,27.2038,27.2622,27.1941,27.2233,28200.0
2012-08-01 12:00:00,28.0,28.06,27.96,28.02,33100.0,27.2233,27.2816,27.1844,27.2427,33100.0
2012-08-01 12:05:00,28.03,28.1,27.98,27.99,17000.0,27.2524,27.3205,27.2038,27.2136,17000.0
2012-08-01 12:10:00,28.0,28.05,27.98,28.01,26200.0,27.2233,27.2719,27.2038,27.233,26200.0
2012-08-01 12:15:00,28.01,28.07,27.98,28.0,25400.0,27.233,27.2913,27.2038,27.2233,25400.0
2012-08-01 12:20:00,28.0,28.04,27.95,28.02,17100.0,27.2233,27.2622,27.1747,27.2427,17100.0
2012-08-01 12:25:00,28.03,28.05,27.96,27.99,31300.0,27.2524,27.2719,27.1844,27.2136,31300.0
2012-08-01 12:30:00,28.0,28.02,27.95,28.0,17700.0,27.2233,27.2427,27.1747,27.2233,17700.0
2012-08-01 12:35:00,27.98,28.03,27.96,28.03,22100.0,27.2038,27.2524,27.1844,27.2524,22100.0
2012-08-01 12:40:00,28.01,28.02,27.89,27.9,15300.0,27.233,27.2427,27.1163,27.1261,15300.0
2012-08-01 12:45:00,27.85,28.04,27.85,28.0,34400.0,27.0774,27.2622,27.0774,27.2233,34400.0
2012-08-01 12:50:00,28.0,28.01,27.94,27.95,63600.0,27.2233,27.233,27.1649,27.1747,63600.0
2012-08-01 12:55:00,27.93,27.98,27.9,27.96,14800.0,27.1552,27.2038,27.1261,27.1844,14800.0
2012-08-01 13:00:00,27.96,27.97,27.92,27.96,27600.0,27.1844,27.1941,27.1455,27.1844,27600.0
2012-08-01 13:05:00,27.98,27.99,27.92,27.99,19100.0,27.2038,27.2136,27.1455,27.2136,19100.0
2012-08-01 13:10:00,27.99,27.99,27.84,27.85,24800.0,27.2136,27.2136,27.0677,27.0774,24800.0
2012-08-01 13:15:00,27.83,27.84,27.57,27.6,37700.0,27.058,27.0677,26.8052,26.8344,37700.0
2012-08-01 13:20:00,27.61,27.87,27.6,27.87,67400.0,26.8441,27.0969,26.8344,27.0969,67400.0
2012-08-01 13:25:00,27.85,27.87,27.72,27.78,21400.0,27.0774,27.0969,26.951,27.0094,21400.0
2012-08-01 13:30:00,27.8,27.81,27.75,27.76,8400.0,27.0288,27.0386,26.9802,26.9899,8400.0
2012-08-01 13:35:00,27.77,27.92,27.77,27.91,32800.0,26.9997,27.1455,26.9997,27.1358,32800.0
2012-08-01 13:40:00,27.9,27.91,27.71,27.73,15600.0,27.1261,27.1358,26.9413,26.9608,15600.0
2012-08-01 13:45:00,27.73,27.91,27.73,27.82,16500.0,26.9608,27.1358,26.9608,27.0483,16500.0
2012-08-01 13:50:00,27.82,27.93,27.8,27.93,13400.0,27.0483,27.1552,27.0288,27.1552,13400.0
2012-08-01 13:55:00,27.92,27.93,27.84,27.86,32600.0,27.1455,27.1552,27.0677,27.0872,32600.0
2012-08-01 14:00:00,27.87,27.97,27.83,27.97,20400.0,27.0969,27.1941,27.058,27.1941,20400.0
2012-08-01 14:05:00,27.98,28.0,27.89,27.9,23000.0,27.2038,27.2233,27.1163,27.1261,23000.0
2012-08-01 14:10:00,27.91,27.91,27.63,27.78,27700.0,27.1358,27.1358,26.8635,27.0094,27700.0
2012-08-01 14:15:00,27.76,27.87,27.64,27.78,36300.0,26.9899,27.0969,26.8733,27.0094,36300.0
2012-08-01 14:20:00,27.79,27.94,27.79,27.83,27000.0,27.0191,27.1649,27.0191,27.058,27000.0
2012-08-01 14:25:00,27.82,27.95,27.75,27.95,20600.0,27.0483,27.1747,26.9802,27.1747,20600.0
2012-08-01 14:30:00,27.96,27.99,27.79,27.84,23100.0,27.1844,27.2136,27.0191,27.0677,23100.0
2012-08-01 14:35:00,27.82,27.82,27.69,27.73,29200.0,27.0483,27.0483,26.9219,26.9608,29200.0
2012-08-01 14:40:00,27.71,27.81,27.68,27.7,38400.0,26.9413,27.0386,26.9122,26.9316,38400.0
2012-08-01 14:45:00,27.7,27.73,27.68,27.7,27400.0,26.9316,26.9608,26.9122,26.9316,27400.0
2012-08-01 14:50:00,27.72,27.77,27.67,27.75,23500.0,26.951,26.9997,26.9024,26.9802,23500.0
2012-08-01 14:55:00,27.76,27.8,27.6,27.6,20600.0,26.9899,27.0288,26.8344,26.8344,20600.0
2012-08-01 15:00:00,27.64,27.82,27.41,27.8,116500.0,26.8733,27.0483,26.6496,27.0288,116500.0
2012-08-01 15:05:00,27.82,27.97,27.77,27.97,50900.0,27.0483,27.1941,26.9997,27.1941,50900.0
2012-08-01 15:10:00,27.95,27.97,27.84,27.85,47100.0,27.1747,27.1941,27.0677,27.0774,47100.0
2012-08-01 15:15:00,27.87,27.87,27.73,27.83,36200.0,27.0969,27.0969,26.9608,27.058,36200.0
2012-08-01 15:20:00,27.81,27.9,27.81,27.89,30000.0,27.0386,27.1261,27.0386,27.1163,30000.0
2012-08-01 15:25:00,27.89,27.96,27.82,27.87,27700.0,27.1163,27.1844,27.0483,27.0969,27700.0
2012-08-01 15:30:00,27.85,28.03,27.83,28.02,116300.0,27.0774,27.2524,27.058,27.2427,116300.0
2012-08-01 15:35:00,27.99,28.02,27.86,27.96,49600.0,27.2136,27.2427,27.0872,27.1844,49600.0
2012-08-01 15:40:00,27.95,27.99,27.83,27.83,49300.0,27.1747,27.2136,27.058,27.058,49300.0
2012-08-01 15:45:00,27.85,27.9,27.64,27.69,66200.0,27.0774,27.1261,26.8733,26.9219,66200.0
2012-08-01 15:50:00,27.71,27.92,27.7,27.88,101500.0,26.9413,27.1455,26.9316,27.1066,101500.0
2012-08-01 15:55:00,27.88,27.9,27.75,27.77,94600.0,27.1066,27.1261,26.9802,26.9997,94600.0
2012-08-02 09:30:00,27.72,27.76,27.01,27.23,95600.0,26.951,26.9899,26.2607,26.4746,95600.0
2012-08-02 09:35:00,27.23,27.79,27.23,27.77,73100.0,26.4746,27.0191,26.4746,26.9997,73100.0
2012-08-02 09:40:00,27.75,27.92,27.72,27.88,44000.0,26.9802,27.1455,26.951,27.1066,44000.0
2012-08-02 09:45:00,27.84,28.0,27.84,27.98,33500.0,27.0677,27.2233,27.0677,27.2038,33500.0
2012-08-02 09:50:00,27.96,28.0,27.78,27.83,125400.0,27.1844,27.2233,27.0094,27.058,125400.0
2012-08-02 09:55:00,27.81,28.0,27.71,27.95,40000.0,27.0386,27.2233,26.9413,27.1747,40000.0
2012-08-02 10:00:00,27.95,28.09,27.83,27.99,84500.0,27.1747,27.3108,27.058,27.2136,84500.0
2012-08-02 10:05:00,28.02,28.54,27.99,28.44,72700.0,27.2427,27.7483,27.2136,27.6511,72700.0
2012-08-02 10:10:00,28.47,28.5,27.93,28.22,75100.0,27.6802,27.7094,27.1552,27.4372,75100.0
2012-08-02 10:15:00,28.24,28.41,28.01,28.24,59800.0,27.4566,27.6219,27.233,27.4566,59800.0
2012-08-02 10:20:00,28.24,28.32,28.06,28.07,29900.0,27.4566,27.5344,27.2816,27.2913,29900.0
2012-08-02 10:25:00,28.06,28.35,28.04,28.35,72800.0,27.2816,27.5636,27.2622,27.5636,72800.0
2012-08-02 10:30:00,28.34,28.44,28.19,28.21,82000.0,27.5539,27.6511,27.408,27.4275,82000.0
2012-08-02 10:35:00,28.2,28.32,28.2,28.29,32800.0,27.4177,27.5344,27.4177,27.5052,32800.0
2012-08-02 10:40:00,28.3,28.34,28.24,28.29,30500.0,27.515,27.5539,27.4566,27.5052,30500.0
2012-08-02 10:45:00,28.29,28.45,28.25,28.45,70500.0,27.5052,27.6608,27.4663,27.6608,70500.0
2012-08-02 10:50:00,28.45,28.47,28.3,28.33,31000.0,27.6608,27.6802,27.515,27.5441,31000.0
2012-08-02 10:55:00,28.32,28.32,28.15,28.29,9300.0,27.5344,27.5344,27.3691,27.5052,9300.0
2012-08-02 11:00:00,28.32,28.34,28.07,28.07,22400.0,27.5344,27.5539,27.2913,27.2913,22400.0
2012-08-02 11:05:00,28.08,28.11,27.99,28.06,31400.0,27.3011,27.3302,27.2136,27.2816,31400.0
2012-08-02 11:10:00,28.05,28.05,27.82,28.01,33500.0,27.2719,27.2719,27.0483,27.233,33500.0
2012-08-02 11:15:00,28.01,28.05,27.87,28.04,54200.0,27.233,27.2719,27.0969,27.2622,54200.0
2012-08-02 11:20:00,28.04,28.07,27.96,28.01,26700.0,27.2622,27.2913,27.1844,27.233,26700.0
2012-08-02 11:25:00,28.0,28.04,27.93,28.03,32900.0,27.2233,27.2622,27.1552,27.2524,32900.0
2012-08-02 11:30:00,28.03,28.08,27.98,28.06,27400.0,27.2524,27.3011,27.2038,27.2816,27400.0
2012-08-02 11:35:00,28.06,28.18,27.98,27.98,32700.0,27.2816,27.3983,27.2038,27.2038,32700.0
2012-08-02 11:40:00,27.97,27.97,27.83,27.84,14000.0,27.1941,27.1941,27.058,27.0677,14000.0
2012-08-02 11:45:00,27.85,27.85,27.71,27.74,26600.0,27.0774,27.0774,26.9413,26.9705,26600.0
2012-08-02 11:50:00,27.73,27.74,27.54,27.57,24800.0,26.9608,26.9705,26.776,26.8052,24800.0
2012-08-02 11:55:00,27.62,27.63,27.51,27.59,35300.0,26.8538,26.8635,26.7469,26.8247,35300.0
2012-08-02 12:00:00,27.59,27.79,27.55,27.78,40300.0,26.8247,27.0191,26.7858,27.0094,40300.0
2012-08-02 12:05:00,27.78,27.86,27.76,27.86,27500.0,27.0094,27.0872,26.9899,27.0872,27500.0
2012-08-02 12:10:00,27.86,27.88,27.83,27.86,10700.0,27.0872,27.1066,27.058,27.0872,10700.0
2012-08-02 12:15:00,27.88,28.01,27.88,28.01,19000.0,27.1066,27.233,27.1066,27.233,19000.0
2012-08-02 12:20:00,28.01,28.02,27.93,27.95,14300.0,27.233,27.2427,27.1552,27.1747,14300.0
2012-08-02 12:25:00,27.94,27.99,27.92,27.97,12600.0,27.1649,27.2136,27.1455,27.1941,12600.0
2012-08-02 12:30:00,27.96,27.96,27.81,27.84,13600.0,27.1844,27.1844,27.0386,27.0677,13600.0
2012-08-02 12:35:00,27.81,27.96,27.81,27.96,10700.0,27.0386,27.1844,27.0386,27.1844,10700.0
2012-08-02 12:40:00,27.99,28.0,27.9,27.95,6600.0,27.2136,27.2233,27.1261,27.1747,6600.0
2012-08-02 12:45:00,27.95,27.95,27.87,27.92,7600.0,27.1747,27.1747,27.0969,27.1455,7600.0
2012-08-02 12:50:00,27.93,27.94,27.89,27.93,6100.0,27.1552,27.1649,27.1163,27.1552,6100.0
2012-08-02 12:55:00,27.93,28.11,27.93,28.06,17600.0,27.1552,27.3302,27.1552,27.2816,17600.0
2012-08-02 13:00:00,28.06,28.08,27.87,27.94,21800.0,27.2816,27.3011,27.0969,27.1649,21800.0
2012-08-02 13:05:00,27.95,28.12,27.93,28.08,26600.0,27.1747,27.34,27.1552,27.3011,26600.0
2012-08-02 13:10:00,28.09,28.09,27.95,27.99,7500.0,27.3108,27.3108,27.1747,27.2136,7500.0
2012-08-02 13:15:00,27.97,28.05,27.95,28.05,11400.0,27.1941,27.2719,27.1747,27.2719,11400.0
2012-08-02 13:20:00,28.04,28.08,28.02,28.08,6700.0,27.2622,27.3011,27.2427,27.3011,6700.0
2012-08-02 13:25:00,28.08,28.09,28.04,28.06,14200.0,27.3011,27.3108,27.2622,27.2816,14200.0
2012-08-02 13:30:00,28.05,28.1,28.03,28.05,23200.0,27.2719,27.3205,27.2524,27.2719,23200.0
2012-08-02 13:35:00,28.05,28.06,27.95,27.98,12700.0,27.2719,27.2816,27.1747,27.2038,12700.0
2012-08-02 13:40:00,27.97,28.04,27.97,27.98,19900.0,27.1941,27.2622,27.1941,27.2038,19900.0
2012-08-02 13:45:00,27.98,28.01,27.91,27.97,17300.0,27.2038,27.233,27.1358,27.1941,17300.0
2012-08-02 13:50:00,27.97,27.98,27.93,27.97,13400.0,27.1941,27.2038,27.1552,27.1941,13400.0
2012-08-02 13:55:00,27.97,27.97,27.87,27.89,12900.0,27.1941,27.1941,27.0969,27.1163,12900.0
2012-08-02 14:00:00,27.86,27.88,27.76,27.81,28300.0,27.0872,27.1066,26.9899,27.0386,28300.0
2012-08-02 14:05:00,27.82,27.86,27.8,27.85,23000.0,27.0483,27.0872,27.0288,27.0774,23000.0
2012-08-02 14:10:00,27.84,27.92,27.78,27.92,14900.0,27.0677,27.1455,27.0094,27.1455,14900.0
2012-08-02 14:15:00,27.91,27.92,27.83,27.87,14100.0,27.1358,27.1455,27.058,27.0969,14100.0
2012-08-02 14:20:00,27.87,27.89,27.86,27.88,10800.0,27.0969,27.1163,27.0872,27.1066,10800.0
2012-08-02 14:25:00,27.89,27.94,27.86,27.91,17200.0,27.1163,27.1649,27.0872,27.1358,17200.0
2012-08-02 14:30:00,27.89,27.93,27.86,27.92,14400.0,27.1163,27.1552,27.0872,27.1455,14400.0
2012-08-02 14:35:00,27.92,28.06,27.89,28.03,21900.0,27.1455,27.2816,27.1163,27.2524,21900.0
2012-08-02 14:40:00,28.01,28.08,27.96,27.98,13200.0,27.233,27.3011,27.1844,27.2038,13200.0
2012-08-02 14:45:00,28.0,28.0,27.93,27.96,12800.0,27.2233,27.2233,27.1552,27.1844,12800.0
2012-08-02 14:50:00,27.94,28.0,27.91,27.93,13700.0,27.1649,27.2233,27.1358,27.1552,13700.0
2012-08-02 14:55:00,27.93,27.95,27.86,27.92,25200.0,27.1552,27.1747,27.0872,27.1455,25200.0
2012-08-02 15:00:00,27.93,27.96,27.88,27.96,16000.0,27.1552,27.1844,27.1066,27.1844,16000.0
2012-08-02 15:05:00,27.96,28.0,27.92,27.98,43100.0,27.1844,27.2233,27.1455,27.2038,43100.0
2012-08-02 15:10:00,27.98,27.98,27.94,27.96,17200.0,27.2038,27.2038,27.1649,27.1844,17200.0
2012-08-02 15:15:00,27.96,27.96,27.85,27.9,19800.0,27.1844,27.1844,27.0774,27.1261,19800.0
2012-08-02 15:20:00,27.92,27.95,27.86,27.89,19700.0,27.1455,27.1747,27.0872,27.1163,19700.0
2012-08-02 15:25:00,27.89,27.95,27.88,27.88,23300.0,27.1163,27.1747,27.1066,27.1066,23300.0
2012-08-02 15:30:00,27.89,28.04,27.88,28.0,23900.0,27.1163,27.2622,27.1066,27.2233,23900.0
2012-08-02 15:35:00,28.0,28.05,27.97,27.99,36700.0,27.2233,27.2719,27.1941,27.2136,36700.0
2012-08-02 15:40:00,27.99,28.01,27.93,27.99,207300.0,27.2136,27.233,27.1552,27.2136,207300.0
2012-08-02 15:45:00,27.99,28.03,27.96,28.0,43400.0,27.2136,27.2524,27.1844,27.2233,43400.0
2012-08-02 15:50:00,28.0,28.08,27.98,28.05,42800.0,27.2233,27.3011,27.2038,27.2719,42800.0
2012-08-02 15:55:00,28.04,28.13,28.04,28.07,135100.0,27.2622,27.3497,27.2622,27.2913,135100.0
2012-08-03 09:30:00,28.81,29.3,28.7,29.29,128500.0,28.0108,28.4872,27.9039,28.4775,128500.0
2012-08-03 09:35:00,29.29,29.35,28.95,29.0,99700.0,28.4775,28.5358,28.1469,28.1955,99700.0
2012-08-03 09:40:00,29.0,29.15,28.81,29.09,86500.0,28.1955,28.3414,28.0108,28.283,86500.0
2012-08-03 09:45:00,29.1,29.35,29.1,29.31,74600.0,28.2928,28.5358,28.2928,28.4969,74600.0
2012-08-03 09:50:00,29.31,29.68,29.26,29.68,72600.0,28.4969,28.8567,28.4483,28.8567,72600.0
2012-08-03 09:55:00,29.67,29.87,29.66,29.8,55100.0,28.847,29.0414,28.8372,28.9734,55100.0
2012-08-03 10:00:00,29.8,30.12,29.76,30.04,88200.0,28.9734,29.2845,28.9345,29.2067,88200.0
2012-08-03 10:05:00,30.03,30.32,29.89,29.89,142800.0,29.197,29.4789,29.0609,29.0609,142800.0
2012-08-03 10:10:00,29.94,30.0,29.86,29.86,80600.0,29.1095,29.1678,29.0317,29.0317,80600.0
2012-08-03 10:15:00,29.86,29.9,29.78,29.8,63400.0,29.0317,29.0706,28.9539,28.9734,63400.0
2012-08-03 10:20:00,29.81,29.83,29.71,29.8,40400.0,28.9831,29.0025,28.8858,28.9734,40400.0
2012-08-03 10:25:00,29.79,29.82,29.72,29.75,33600.0,28.9636,28.9928,28.8956,28.9247,33600.0
2012-08-03 10:30:00,29.75,29.89,29.66,29.89,62200.0,28.9247,29.0609,28.8372,29.0609,62200.0
2012-08-03 10:35:00,29.89,29.92,29.79,29.8,28800.0,29.0609,29.09,28.9636,28.9734,28800.0
2012-08-03 10:40:00,29.8,30.08,29.77,30.01,98900.0,28.9734,29.2456,28.9442,29.1775,98900.0
2012-08-03 10:45:00,30.01,30.15,30.01,30.13,34600.0,29.1775,29.3136,29.1775,29.2942,34600.0
2012-08-03 10:50:00,30.13,30.13,30.0,30.01,51700.0,29.2942,29.2942,29.1678,29.1775,51700.0
2012-08-03 10:55:00,30.01,30.07,29.94,30.04,24500.0,29.1775,29.2359,29.1095,29.2067,24500.0
2012-08-03 11:00:00,30.01,30.15,30.0,30.14,19200.0,29.1775,29.3136,29.1678,29.3039,19200.0
2012-08-03 11:05:00,30.14,30.2,30.01,30.01,41000.0,29.3039,29.3623,29.1775,29.1775,41000.0
2012-08-03 11:10:00,30.01,30.22,30.0,30.16,43300.0,29.1775,29.3817,29.1678,29.3234,43300.0
2012-08-03 11:15:00,30.13,30.16,30.02,30.06,24300.0,29.2942,29.3234,29.1872,29.2261,24300.0
2012-08-03 11:20:00,30.05,30.19,30.02,30.19,34600.0,29.2164,29.3525,29.1872,29.3525,34600.0
2012-08-03 11:25:00,30.2,30.45,30.19,30.44,77700.0,29.3623,29.6053,29.3525,29.5956,77700.0
2012-08-03 11:30:00,30.43,30.6,30.4,30.59,89100.0,29.5859,29.7512,29.5567,29.7414,89100.0
2012-08-03 11:35:00,30.6,30.68,30.53,30.56,90100.0,29.7512,29.8289,29.6831,29.7123,90100.0
2012-08-03 11:40:00,30.56,30.6,30.49,30.54,82600.0,29.7123,29.7512,29.6442,29.6928,82600.0
2012-08-03 11:45:00,30.53,30.6,30.49,30.52,25300.0,29.6831,29.7512,29.6442,29.6734,25300.0
2012-08-03 11:50:00,30.53,30.64,30.49,30.61,40000.0,29.6831,29.79,29.6442,29.7609,40000.0
2012-08-03 11:55:00,30.63,30.68,30.49,30.5,62700.0,29.7803,29.8289,29.6442,29.6539,62700.0
2012-08-03 12:00:00,30.51,30.57,30.33,30.33,24300.0,29.6637,29.722,29.4886,29.4886,24300.0
2012-08-03 12:05:00,30.33,30.38,30.24,30.26,19300.0,29.4886,29.5373,29.4011,29.4206,19300.0
2012-08-03 12:10:00,30.26,30.28,30.12,30.24,29700.0,29.4206,29.44,29.2845,29.4011,29700.0
2012-08-03 12:15:00,30.22,30.23,30.13,30.16,11900.0,29.3817,29.3914,29.2942,29.3234,11900.0
2012-08-03 12:20:00,30.15,30.22,30.14,30.18,13100.0,29.3136,29.3817,29.3039,29.3428,13100.0
2012-08-03 12:25:00,30.19,30.34,30.15,30.16,13800.0,29.3525,29.4984,29.3136,29.3234,13800.0
2012-08-03 12:30:00,30.17,30.32,30.16,30.27,19200.0,29.3331,29.4789,29.3234,29.4303,19200.0
2012-08-03 12:35:00,30.25,30.3,30.2,30.26,17000.0,29.4109,29.4595,29.3623,29.4206,17000.0
2012-08-03 12:40:00,30.23,30.23,30.0,30.12,28200.0,29.3914,29.3914,29.1678,29.2845,28200.0
2012-08-03 12:45:00,30.1,30.14,29.97,29.99,22100.0,29.265,29.3039,29.1386,29.1581,22100.0
2012-08-03 12:50:00,29.99,30.05,29.98,29.99,16700.0,29.1581,29.2164,29.1484,29.1581,16700.0
2012-08-03 12:55:00,29.98,30.03,29.98,30.03,21900.0,29.1484,29.197,29.1484,29.197,21900.0
2012-08-03 13:00:00,30.02,30.07,29.99,30.02,14900.0,29.1872,29.2359,29.1581,29.1872,14900.0
2012-08-03 13:05:00,30.02,30.04,29.97,29.98,11200.0,29.1872,29.2067,29.1386,29.1484,11200.0
2012-08-03 13:10:00,29.99,30.08,29.93,30.08,23000.0,29.1581,29.2456,29.0997,29.2456,23000.0
2012-08-03 13:15:00,30.04,30.06,29.99,29.99,6200.0,29.2067,29.2261,29.1581,29.1581,6200.0
2012-08-03 13:20:00,29.99,30.2,29.99,30.17,15900.0,29.1581,29.3623,29.1581,29.3331,15900.0
2012-08-03 13:25:00,30.17,30.17,30.1,30.14,10900.0,29.3331,29.3331,29.265,29.3039,10900.0
2012-08-03 13:30:00,30.13,30.17,30.05,30.13,14200.0,29.2942,29.3331,29.2164,29.2942,14200.0
2012-08-03 13:35:00,30.11,30.15,29.99,30.04,12500.0,29.2748,29.3136,29.1581,29.2067,12500.0
2012-08-03 13:40:00,30.0,30.01,29.98,29.99,7200.0,29.1678,29.1775,29.1484,29.1581,7200.0
2012-08-03 13:45:00,29.98,30.04,29.98,30.01,8900.0,29.1484,29.2067,29.1484,29.1775,8900.0
2012-08-03 13:50:00,30.0,30.07,30.0,30.07,8400.0,29.1678,29.2359,29.1678,29.2359,8400.0
2012-08-03 13:55:00,30.06,30.1,30.01,30.01,8400.0,29.2261,29.265,29.1775,29.1775,8400.0
2012-08-03 14:00:00,30.03,30.18,30.03,30.13,15300.0,29.197,29.3428,29.197,29.2942,15300.0
2012-08-03 14:05:00,30.13,30.32,30.13,30.32,23200.0,29.2942,29.4789,29.2942,29.4789,23200.0
2012-08-03 14:10:00,30.3,30.31,30.18,30.23,20600.0,29.4595,29.4692,29.3428,29.3914,20600.0
2012-08-03 14:15:00,30.25,30.3,30.16,30.18,21400.0,29.4109,29.4595,29.3234,29.3428,21400.0
2012-08-03 14:20:00,30.21,30.25,30.18,30.18,12300.0,29.372,29.4109,29.3428,29.3428,12300.0
2012-08-03 14:25:00,30.18,30.2,30.11,30.17,29800.0,29.3428,29.3623,29.2748,29.3331,29800.0
2012-08-03 14:30:00,30.15,30.18,30.12,30.18,21500.0,29.3136,29.3428,29.2845,29.3428,21500.0
2012-08-03 14:35:00,30.18,30.25,30.14,30.15,30400.0,29.3428,29.4109,29.3039,29.3136,30400.0
2012-08-03 14:40:00,30.15,30.17,30.08,30.12,39400.0,29.3136,29.3331,29.2456,29.2845,39400.0
2012-08-03 14:45:00,30.13,30.15,30.07,30.07,23700.0,29.2942,29.3136,29.2359,29.2359,23700.0
2012-08-03 14:50:00,30.08,30.22,30.06,30.14,28000.0,29.2456,29.3817,29.2261,29.3039,28000.0
2012-08-03 14:55:00,30.17,30.31,30.15,30.28,36100.0,29.3331,29.4692,29.3136,29.44,36100.0
2012-08-03 15:00:00,30.29,30.3,30.21,30.22,48100.0,29.4498,29.4595,29.372,29.3817,48100.0
2012-08-03 15:05:00,30.22,30.36,30.21,30.34,53000.0,29.3817,29.5178,29.372,29.4984,53000.0
2012-08-03 15:10:00,30.33,30.43,30.3,30.37,43900.0,29.4886,29.5859,29.4595,29.5275,43900.0
2012-08-03 15:15:00,30.37,30.48,30.36,30.41,63700.0,29.5275,29.6345,29.5178,29.5664,63700.0
2012-08-03 15:20:00,30.41,30.46,30.41,30.42,30800.0,29.5664,29.615,29.5664,29.5762,30800.0
2012-08-03 15:25:00,30.41,30.42,30.22,30.24,73300.0,29.5664,29.5762,29.3817,29.4011,73300.0
2012-08-03 15:30:00,30.24,30.26,30.14,30.16,78600.0,29.4011,29.4206,29.3039,29.3234,78600.0
2012-08-03 15:35:00,30.15,30.15,29.98,30.04,103400.0,29.3136,29.3136,29.1484,29.2067,103400.0
2012-08-03 15:40:00,30.04,30.16,30.03,30.15,55300.0,29.2067,29.3234,29.197,29.3136,55300.0
2012-08-03 15:45:00,30.16,30.35,30.16,30.35,74500.0,29.3234,29.5081,29.3234,29.5081,74500.0
2012-08-03 15:50:00,30.35,30.36,30.19,30.21,80500.0,29.5081,29.5178,29.3525,29.372,80500.0
2012-08-03 15:55:00,30.2,30.25,30.16,30.22,198100.0,29.3623,29.4109,29.3234,29.3817,198100.0
2012-08-06 09:30:00,30.39,30.67,30.28,30.67,29500.0,29.547,29.8192,29.44,29.8192,29500.0
2012-08-06 09:35:00,30.65,31.44,30.65,31.21,150300.0,29.7998,30.5679,29.7998,30.3442,150300.0
2012-08-06 09:40:00,31.21,31.22,30.73,31.14,43000.0,30.3442,30.354,29.8776,30.2762,43000.0
2012-08-06 09:45:00,31.13,31.15,30.35,30.43,80500.0,30.2665,30.2859,29.5081,29.5859,80500.0
2012-08-06 09:50:00,30.47,30.91,30.47,30.79,57600.0,29.6248,30.0526,29.6248,29.9359,57600.0
2012-08-06 09:55:00,30.81,30.82,30.47,30.52,52500.0,29.9553,29.9651,29.6248,29.6734,52500.0
2012-08-06 10:00:00,30.52,30.84,30.52,30.8,39800.0,29.6734,29.9845,29.6734,29.9456,39800.0
2012-08-06 10:05:00,30.8,31.0,30.74,30.94,56200.0,29.9456,30.1401,29.8873,30.0817,56200.0
2012-08-06 10:10:00,30.92,30.96,30.71,30.71,21300.0,30.0623,30.1012,29.8581,29.8581,21300.0
2012-08-06 10:15:00,30.74,30.85,30.68,30.85,45300.0,29.8873,29.9942,29.8289,29.9942,45300.0
2012-08-06 10:20:00,30.85,30.92,30.7,30.83,40500.0,29.9942,30.0623,29.8484,29.9748,40500.0
2012-08-06 10:25:00,30.83,31.0,30.83,30.99,45000.0,29.9748,30.1401,29.9748,30.1303,45000.0
2012-08-06 10:30:00,30.96,31.0,30.82,30.82,33700.0,30.1012,30.1401,29.9651,29.9651,33700.0
2012-08-06 10:35:00,30.84,31.19,30.84,31.09,62200.0,29.9845,30.3248,29.9845,30.2276,62200.0
2012-08-06 10:40:00,31.08,31.2,31.07,31.15,26200.0,30.2178,30.3345,30.2081,30.2859,26200.0
2012-08-06 10:45:00,31.16,31.21,31.1,31.1,35600.0,30.2956,30.3442,30.2373,30.2373,35600.0
2012-08-06 10:50:00,31.13,31.25,31.11,31.17,33100.0,30.2665,30.3831,30.247,30.3053,33100.0
2012-08-06 10:55:00,31.13,31.27,31.06,31.25,37600.0,30.2665,30.4026,30.1984,30.3831,37600.0
2012-08-06 11:00:00,31.26,31.43,31.26,31.43,71600.0,30.3928,30.5581,30.3928,30.5581,71600.0
2012-08-06 11:05:00,31.42,31.47,31.41,31.44,60200.0,30.5484,30.597,30.5387,30.5679,60200.0
2012-08-06 11:10:00,31.44,31.45,31.17,31.22,30600.0,30.5679,30.5776,30.3053,30.354,30600.0
2012-08-06 11:15:00,31.22,31.25,31.11,31.12,25900.0,30.354,30.3831,30.247,30.2567,25900.0
2012-08-06 11:20:00,31.11,31.25,31.03,31.25,36100.0,30.247,30.3831,30.1692,30.3831,36100.0
2012-08-06 11:25:00,31.25,31.43,31.09,31.09,35000.0,30.3831,30.5581,30.2276,30.2276,35000.0
2012-08-06 11:30:00,31.08,31.34,31.0,31.34,29600.0,30.2178,30.4706,30.1401,30.4706,29600.0
2012-08-06 11:35:00,31.37,31.66,31.34,31.65,100200.0,30.4998,30.7818,30.4706,30.772,100200.0
2012-08-06 11:40:00,31.65,31.73,31.46,31.46,51900.0,30.772,30.8498,30.5873,30.5873,51900.0
2012-08-06 11:45:00,31.46,31.68,31.43,31.58,18200.0,30.5873,30.8012,30.5581,30.704,18200.0
2012-08-06 11:50:00,31.55,31.63,31.46,31.61,45400.0,30.6748,30.7526,30.5873,30.7331,45400.0
2012-08-06 11:55:00,31.63,31.73,31.28,31.31,43500.0,30.7526,30.8498,30.4123,30.4415,43500.0
2012-08-06 12:00:00,31.3,31.3,31.07,31.11,50200.0,30.4317,30.4317,30.2081,30.247,50200.0
2012-08-06 12:05:00,31.1,31.12,31.0,31.12,19000.0,30.2373,30.2567,30.1401,30.2567,19000.0
2012-08-06 12:10:00,31.12,31.27,31.0,31.05,19900.0,30.2567,30.4026,30.1401,30.1887,19900.0
2012-08-06 12:15:00,31.05,31.05,30.94,30.98,15200.0,30.1887,30.1887,30.0817,30.1206,15200.0
2012-08-06 12:20:00,30.98,31.01,30.89,30.96,27000.0,30.1206,30.1498,30.0331,30.1012,27000.0
2012-08-06 12:25:00,30.95,30.99,30.91,30.91,16600.0,30.0914,30.1303,30.0526,30.0526,16600.0
2012-08-06 12:30:00,30.91,31.06,30.91,31.06,11800.0,30.0526,30.1984,30.0526,30.1984,11800.0
2012-08-06 12:35:00,31.04,31.09,31.0,31.06,15500.0,30.179,30.2276,30.1401,30.1984,15500.0
2012-08-06 12:40:00,31.07,31.08,31.0,31.07,11200.0,30.2081,30.2178,30.1401,30.2081,11200.0
2012-08-06 12:45:00,31.06,31.1,31.0,31.1,23200.0,30.1984,30.2373,30.1401,30.2373,23200.0
2012-08-06 12:50:00,31.1,31.13,31.07,31.12,12200.0,30.2373,30.2665,30.2081,30.2567,12200.0
2012-08-06 12:55:00,31.12,31.12,31.02,31.03,17400.0,30.2567,30.2567,30.1595,30.1692,17400.0
2012-08-06 13:00:00,31.03,31.05,31.02,31.03,24900.0,30.1692,30.1887,30.1595,30.1692,24900.0
2012-08-06 13:05:00,31.02,31.03,31.02,31.02,36200.0,30.1595,30.1692,30.1595,30.1595,36200.0
2012-08-06 13:10:00,31.02,31.06,30.96,30.97,32700.0,30.1595,30.1984,30.1012,30.1109,32700.0
2012-08-06 13:15:00,30.97,30.97,30.9,30.95,20300.0,30.1109,30.1109,30.0428,30.0914,20300.0
2012-08-06 13:20:00,30.95,30.96,30.82,30.82,22900.0,30.0914,30.1012,29.9651,29.9651,22900.0
2012-08-06 13:25:00,30.82,30.9,30.73,30.73,41800.0,29.9651,30.0428,29.8776,29.8776,41800.0
2012-08-06 13:30:00,30.72,30.84,30.72,30.76,34000.0,29.8678,29.9845,29.8678,29.9067,34000.0
2012-08-06 13:35:00,30.76,30.79,30.7,30.74,23800.0,29.9067,29.9359,29.8484,29.8873,23800.0
2012-08-06 13:40:00,30.73,30.83,30.66,30.67,17500.0,29.8776,29.9748,29.8095,29.8192,17500.0
2012-08-06 13:45:00,30.67,30.76,30.67,30.76,14400.0,29.8192,29.9067,29.8192,29.9067,14400.0
2012-08-06 13:50:00,30.77,30.94,30.77,30.84,29100.0,29.9164,30.0817,29.9164,29.9845,29100.0
2012-08-06 13:55:00,30.85,30.97,30.84,30.97,19500.0,29.9942,30.1109,29.9845,30.1109,19500.0
2012-08-06 14:00:00,30.97,31.01,30.86,30.97,16000.0,30.1109,30.1498,30.0039,30.1109,16000.0
2012-08-06 14:05:00,30.97,31.17,30.97,31.14,58900.0,30.1109,30.3053,30.1109,30.2762,58900.0
2012-08-06 14:10:00,31.13,31.25,31.12,31.23,19100.0,30.2665,30.3831,30.2567,30.3637,19100.0
2012-08-06 14:15:00,31.24,31.29,31.24,31.24,16400.0,30.3734,30.422,30.3734,30.3734,16400.0
2012-08-06 14:20:00,31.23,31.27,31.19,31.23,31900.0,30.3637,30.4026,30.3248,30.3637,31900.0
2012-08-06 14:25:00,31.23,31.26,31.1,31.15,22400.0,30.3637,30.3928,30.2373,30.2859,22400.0
2012-08-06 14:30:00,31.14,31.14,31.0,31.04,23900.0,30.2762,30.2762,30.1401,30.179,23900.0
2012-08-06 14:35:00,31.03,31.03,30.9,30.95,19900.0,30.1692,30.1692,30.0428,30.0914,19900.0
2012-08-06 14:40:00,30.97,31.01,30.9,30.9,14700.0,30.1109,30.1498,30.0428,30.0428,14700.0
2012-08-06 14:45:00,30.92,30.93,30.86,30.92,13900.0,30.0623,30.072,30.0039,30.0623,13900.0
2012-08-06 14:50:00,30.92,30.99,30.92,30.99,10200.0,30.0623,30.1303,30.0623,30.1303,10200.0
2012-08-06 14:55:00,30.96,31.03,30.89,31.01,14000.0,30.1012,30.1692,30.0331,30.1498,14000.0
2012-08-06 15:00:00,30.99,31.07,30.96,31.03,17500.0,30.1303,30.2081,30.1012,30.1692,17500.0
2012-08-06 15:05:00,31.03,31.13,31.0,31.11,24500.0,30.1692,30.2665,30.1401,30.247,24500.0
2012-08-06 15:10:00,31.1,31.12,30.97,31.12,27100.0,30.2373,30.2567,30.1109,30.2567,27100.0
2012-08-06 15:15:00,31.12,31.15,31.03,31.14,25200.0,30.2567,30.2859,30.1692,30.2762,25200.0
2012-08-06 15:20:00,31.14,31.26,31.14,31.24,44700.0,30.2762,30.3928,30.2762,30.3734,44700.0
2012-08-06 15:25:00,31.23,31.26,31.16,31.25,37700.0,30.3637,30.3928,30.2956,30.3831,37700.0
2012-08-06 15:30:00,31.24,31.25,31.12,31.15,42100.0,30.3734,30.3831,30.2567,30.2859,42100.0
2012-08-06 15:35:00,31.14,31.33,31.11,31.28,57300.0,30.2762,30.4609,30.247,30.4123,57300.0
2012-08-06 15:40:00,31.28,31.34,31.25,31.31,64500.0,30.4123,30.4706,30.3831,30.4415,64500.0
2012-08-06 15:45:00,31.36,31.4,31.23,31.29,58500.0,30.4901,30.529,30.3637,30.422,58500.0
2012-08-06 15:50:00,31.3,31.33,31.16,31.22,103600.0,30.4317,30.4609,30.2956,30.354,103600.0
2012-08-06 15:55:00,31.21,31.21,31.05,31.11,196800.0,30.3442,30.3442,30.1887,30.247,196800.0
2012-08-07 09:30:00,31.29,31.57,31.25,31.4,29000.0,30.422,30.6943,30.3831,30.529,29000.0
2012-08-07 09:35:00,31.42,31.43,31.24,31.27,13600.0,30.5484,30.5581,30.3734,30.4026,13600.0
2012-08-07 09:40:00,31.29,31.36,31.15,31.22,29500.0,30.422,30.4901,30.2859,30.354,29500.0
2012-08-07 09:45:00,31.23,31.26,31.07,31.17,48200.0,30.3637,30.3928,30.2081,30.3053,48200.0
2012-08-07 09:50:00,31.2,31.23,31.12,31.17,26400.0,30.3345,30.3637,30.2567,30.3053,26400.0
2012-08-07 09:55:00,31.17,31.21,31.1,31.1,21300.0,30.3053,30.3442,30.2373,30.2373,21300.0
2012-08-07 10:00:00,31.1,31.1,30.91,31.04,39600.0,30.2373,30.2373,30.0526,30.179,39600.0
2012-08-07 10:05:00,31.03,31.2,30.98,30.99,64600.0,30.1692,30.3345,30.1206,30.1303,64600.0
2012-08-07 10:10:00,31.0,31.26,30.94,31.19,138300.0,30.1401,30.3928,30.0817,30.3248,138300.0
2012-08-07 10:15:00,31.18,31.36,31.09,31.15,68400.0,30.3151,30.4901,30.2276,30.2859,68400.0
2012-08-07 10:20:00,31.14,31.31,31.06,31.26,111400.0,30.2762,30.4415,30.1984,30.3928,111400.0
2012-08-07 10:25:00,31.25,31.55,31.25,31.49,86700.0,30.3831,30.6748,30.3831,30.6165,86700.0
2012-08-07 10:30:00,31.47,31.58,31.36,31.48,52300.0,30.597,30.704,30.4901,30.6067,52300.0
2012-08-07 10:35:00,31.48,31.7,31.45,31.56,81100.0,30.6067,30.8206,30.5776,30.6845,81100.0
2012-08-07 10:40:00,31.58,31.61,31.48,31.52,26300.0,30.704,30.7331,30.6067,30.6456,26300.0
2012-08-07 10:45:00,31.55,31.59,31.5,31.5,18300.0,30.6748,30.7137,30.6262,30.6262,18300.0
2012-08-07 10:50:00,31.5,31.73,31.46,31.71,39500.0,30.6262,30.8498,30.5873,30.8304,39500.0
2012-08-07 10:55:00,31.71,31.8,31.63,31.73,61600.0,30.8304,30.9179,30.7526,30.8498,61600.0
2012-08-07 11:00:00,31.76,31.8,31.64,31.64,35400.0,30.879,30.9179,30.7623,30.7623,35400.0
2012-08-07 11:05:00,31.62,31.72,31.62,31.7,26500.0,30.7429,30.8401,30.7429,30.8206,26500.0
2012-08-07 11:10:00,31.72,31.8,31.68,31.68,19500.0,30.8401,30.9179,30.8012,30.8012,19500.0
2012-08-07 11:15:00,31.68,31.69,31.54,31.57,21000.0,30.8012,30.8109,30.6651,30.6943,21000.0
2012-08-07 11:20:00,31.54,31.57,31.47,31.47,14900.0,30.6651,30.6943,30.597,30.597,14900.0
2012-08-07 11:25:00,31.49,31.65,31.49,31.65,35600.0,30.6165,30.772,30.6165,30.772,35600.0
2012-08-07 11:30:00,31.63,31.7,31.6,31.64,21700.0,30.7526,30.8206,30.7234,30.7623,21700.0
2012-08-07 11:35:00,31.68,31.82,31.68,31.81,23700.0,30.8012,30.9373,30.8012,30.9276,23700.0
2012-08-07 11:40:00,31.82,31.93,31.78,31.78,60600.0,30.9373,31.0443,30.8984,30.8984,60600.0
2012-08-07 11:45:00,31.78,31.88,31.78,31.87,31000.0,30.8984,30.9957,30.8984,30.9859,31000.0
2012-08-07 11:50:00,31.88,31.95,31.83,31.94,50300.0,30.9957,31.0637,30.947,31.054,50300.0
2012-08-07 11:55:00,31.95,32.09,31.91,31.91,111300.0,31.0637,31.1998,31.0248,31.0248,111300.0
2012-08-07 12:00:00,31.91,31.95,31.88,31.93,18100.0,31.0248,31.0637,30.9957,31.0443,18100.0
2012-08-07 12:05:00,31.91,31.91,31.82,31.87,28600.0,31.0248,31.0248,30.9373,30.9859,28600.0
2012-08-07 12:10:00,31.85,31.92,31.81,31.89,28100.0,30.9665,31.0345,30.9276,31.0054,28100.0
2012-08-07 12:15:00,31.87,32.04,31.83,32.04,17000.0,30.9859,31.1512,30.947,31.1512,17000.0
2012-08-07 12:20:00,32.05,32.1,31.98,32.05,83500.0,31.1609,31.2095,31.0929,31.1609,83500.0
2012-08-07 12:25:00,32.07,32.12,32.0,32.02,61100.0,31.1804,31.229,31.1123,31.1318,61100.0
2012-08-07 12:30:00,32.02,32.2,32.02,32.17,47000.0,31.1318,31.3068,31.1318,31.2776,47000.0
2012-08-07 12:35:00,32.17,32.26,32.16,32.26,33000.0,31.2776,31.3651,31.2679,31.3651,33000.0
2012-08-07 12:40:00,32.26,32.37,32.2,32.35,32400.0,31.3651,31.4721,31.3068,31.4526,32400.0
2012-08-07 12:45:00,32.35,32.49,32.32,32.44,59700.0,31.4526,31.5887,31.4234,31.5401,59700.0
2012-08-07 12:50:00,32.45,32.61,32.41,32.59,79200.0,31.5498,31.7054,31.5109,31.686,79200.0
2012-08-07 12:55:00,32.57,32.57,32.47,32.48,32000.0,31.6665,31.6665,31.5693,31.579,32000.0
2012-08-07 13:00:00,32.48,32.53,32.18,32.32,57600.0,31.579,31.6276,31.2873,31.4234,57600.0
2012-08-07 13:05:00,32.3,32.31,32.25,32.28,31700.0,31.404,31.4137,31.3554,31.3846,31700.0
2012-08-07 13:10:00,32.28,32.33,32.23,32.33,36100.0,31.3846,31.4332,31.3359,31.4332,36100.0
2012-08-07 13:15:00,32.32,32.44,32.29,32.44,21900.0,31.4234,31.5401,31.3943,31.5401,21900.0
2012-08-07 13:20:00,32.46,32.69,32.41,32.44,63200.0,31.5596,31.7832,31.5109,31.5401,63200.0
2012-08-07 13:25:00,32.4,32.58,32.4,32.56,31100.0,31.5012,31.6762,31.5012,31.6568,31100.0
2012-08-07 13:30:00,32.55,32.57,32.45,32.45,17200.0,31.6471,31.6665,31.5498,31.5498,17200.0
2012-08-07 13:35:00,32.47,32.57,32.45,32.52,38700.0,31.5693,31.6665,31.5498,31.6179,38700.0
2012-08-07 13:40:00,32.51,32.51,32.37,32.4,55100.0,31.6082,31.6082,31.4721,31.5012,55100.0
2012-08-07 13:45:00,32.42,32.48,32.34,32.37,24100.0,31.5207,31.579,31.4429,31.4721,24100.0
2012-08-07 13:50:00,32.38,32.38,32.25,32.29,23400.0,31.4818,31.4818,31.3554,31.3943,23400.0
2012-08-07 13:55:00,32.28,32.34,32.26,32.31,34500.0,31.3846,31.4429,31.3651,31.4137,34500.0
2012-08-07 14:00:00,32.3,32.33,32.27,32.31,27900.0,31.404,31.4332,31.3748,31.4137,27900.0
2012-08-07 14:05:00,32.3,32.4,32.3,32.38,25800.0,31.404,31.5012,31.404,31.4818,25800.0
2012-08-07 14:10:00,32.37,32.49,32.37,32.43,29600.0,31.4721,31.5887,31.4721,31.5304,29600.0
2012-08-07 14:15:00,32.43,32.45,32.25,32.32,37800.0,31.5304,31.5498,31.3554,31.4234,37800.0
2012-08-07 14:20:00,32.3,32.34,32.26,32.26,23600.0,31.404,31.4429,31.3651,31.3651,23600.0
2012-08-07 14:25:00,32.27,32.3,32.02,32.04,59700.0,31.3748,31.404,31.1318,31.1512,59700.0
2012-08-07 14:30:00,32.02,32.21,32.0,32.17,21600.0,31.1318,31.3165,31.1123,31.2776,21600.0
2012-08-07 14:35:00,32.16,32.29,32.16,32.28,14700.0,31.2679,31.3943,31.2679,31.3846,14700.0
2012-08-07 14:40:00,32.29,32.33,32.21,32.29,37500.0,31.3943,31.4332,31.3165,31.3943,37500.0
2012-08-07 14:45:00,32.29,32.29,32.17,32.17,16000.0,31.3943,31.3943,31.2776,31.2776,16000.0
2012-08-07 14:50:00,32.16,32.16,32.05,32.07,22900.0,31.2679,31.2679,31.1609,31.1804,22900.0
2012-08-07 14:55:00,32.06,32.09,32.02,32.09,10900.0,31.1707,31.1998,31.1318,31.1998,10900.0
2012-08-07 15:00:00,32.09,32.18,32.04,32.04,18200.0,31.1998,31.2873,31.1512,31.1512,18200.0
2012-08-07 15:05:00,32.06,32.09,31.97,32.04,35400.0,31.1707,31.1998,31.0832,31.1512,35400.0
2012-08-07 15:10:00,32.04,32.05,31.78,31.79,65500.0,31.1512,31.1609,30.8984,30.9081,65500.0
2012-08-07 15:15:00,31.79,32.04,31.76,31.98,77500.0,30.9081,31.1512,30.879,31.0929,77500.0
2012-08-07 15:20:00,31.97,32.01,31.91,32.01,59700.0,31.0832,31.122,31.0248,31.122,59700.0
2012-08-07 15:25:00,32.01,32.07,32.01,32.04,35600.0,31.122,31.1804,31.122,31.1512,35600.0
2012-08-07 15:30:00,32.01,32.06,31.93,32.0,100000.0,31.122,31.1707,31.0443,31.1123,100000.0
2012-08-07 15:35:00,31.99,32.02,31.95,32.01,65800.0,31.1026,31.1318,31.0637,31.122,65800.0
2012-08-07 15:40:00,32.01,32.02,31.99,32.02,54100.0,31.122,31.1318,31.1026,31.1318,54100.0
2012-08-07 15:45:00,32.01,32.08,31.97,32.0,44100.0,31.122,31.1901,31.0832,31.1123,44100.0
2012-08-07 15:50:00,32.0,32.0,31.93,31.95,102500.0,31.1123,31.1123,31.0443,31.0637,102500.0
2012-08-07 15:55:00,31.95,31.98,31.91,31.94,110900.0,31.0637,31.0929,31.0248,31.054,110900.0
2012-08-08 09:30:00,31.08,31.59,31.08,31.28,51500.0,30.2178,30.7137,30.2178,30.4123,51500.0
2012-08-08 09:35:00,31.29,31.59,31.26,31.49,37000.0,30.422,30.7137,30.3928,30.6165,37000.0
2012-08-08 09:40:00,31.49,31.83,31.49,31.61,26000.0,30.6165,30.947,30.6165,30.7331,26000.0
2012-08-08 09:45:00,31.6,31.63,31.48,31.63,23000.0,30.7234,30.7526,30.6067,30.7526,23000.0
2012-08-08 09:50:00,31.63,31.75,31.58,31.64,15200.0,30.7526,30.8693,30.704,30.7623,15200.0
2012-08-08 09:55:00,31.64,31.95,31.61,31.94,24400.0,30.7623,31.0637,30.7331,31.054,24400.0
2012-08-08 10:00:00,31.92,31.95,31.82,31.82,22600.0,31.0345,31.0637,30.9373,30.9373,22600.0
2012-08-08 10:05:00,31.8,31.84,31.74,31.8,16300.0,30.9179,30.9568,30.8595,30.9179,16300.0
2012-08-08 10:10:00,31.78,31.92,31.78,31.9,20200.0,30.8984,31.0345,30.8984,31.0151,20200.0
2012-08-08 10:15:00,31.87,32.11,31.87,32.1,23700.0,30.9859,31.2193,30.9859,31.2095,23700.0
2012-08-08 10:20:00,32.1,32.1,31.9,31.91,24800.0,31.2095,31.2095,31.0151,31.0248,24800.0
2012-08-08 10:25:00,31.9,31.9,31.75,31.85,31900.0,31.0151,31.0151,30.8693,30.9665,31900.0
2012-08-08 10:30:00,31.86,31.88,31.56,31.57,15600.0,30.9762,30.9957,30.6845,30.6943,15600.0
2012-08-08 10:35:00,31.56,31.6,31.46,31.55,26100.0,30.6845,30.7234,30.5873,30.6748,26100.0
2012-08-08 10:40:00,31.54,31.61,31.48,31.48,12300.0,30.6651,30.7331,30.6067,30.6067,12300.0
2012-08-08 10:45:00,31.46,31.53,31.46,31.49,6300.0,30.5873,30.6554,30.5873,30.6165,6300.0
2012-08-08 10:50:00,31.52,31.6,31.49,31.55,10900.0,30.6456,30.7234,30.6165,30.6748,10900.0
2012-08-08 10:55:00,31.58,31.65,31.57,31.63,18400.0,30.704,30.772,30.6943,30.7526,18400.0
2012-08-08 11:00:00,31.62,31.72,31.6,31.72,17600.0,30.7429,30.8401,30.7234,30.8401,17600.0
2012-08-08 11:05:00,31.69,31.78,31.66,31.77,19200.0,30.8109,30.8984,30.7818,30.8887,19200.0
2012-08-08 11:10:00,31.75,32.06,31.74,32.04,57600.0,30.8693,31.1707,30.8595,31.1512,57600.0
2012-08-08 11:15:00,32.03,32.07,31.99,32.04,26600.0,31.1415,31.1804,31.1026,31.1512,26600.0
2012-08-08 11:20:00,32.02,32.1,31.97,32.0,12200.0,31.1318,31.2095,31.0832,31.1123,12200.0
2012-08-08 11:25:00,31.97,32.11,31.92,31.99,13100.0,31.0832,31.2193,31.0345,31.1026,13100.0
2012-08-08 11:30:00,31.98,32.09,31.9,32.06,13900.0,31.0929,31.1998,31.0151,31.1707,13900.0
2012-08-08 11:35:00,32.1,32.24,32.08,32.21,21300.0,31.2095,31.3457,31.1901,31.3165,21300.0
2012-08-08 11:40:00,32.2,32.36,32.17,32.36,33000.0,31.3068,31.4623,31.2776,31.4623,33000.0
2012-08-08 11:45:00,32.36,32.43,32.21,32.39,64000.0,31.4623,31.5304,31.3165,31.4915,64000.0
2012-08-08 11:50:00,32.38,32.49,32.3,32.33,40800.0,31.4818,31.5887,31.404,31.4332,40800.0
2012-08-08 11:55:00,32.31,32.47,32.25,32.45,31000.0,31.4137,31.5693,31.3554,31.5498,31000.0
2012-08-08 12:00:00,32.44,32.46,32.18,32.26,25900.0,31.5401,31.5596,31.2873,31.3651,25900.0
2012-08-08 12:05:00,32.26,32.47,32.26,32.33,32100.0,31.3651,31.5693,31.3651,31.4332,32100.0
2012-08-08 12:10:00,32.32,32.4,32.31,32.4,10200.0,31.4234,31.5012,31.4137,31.5012,10200.0
2012-08-08 12:15:00,32.4,32.49,32.37,32.48,22600.0,31.5012,31.5887,31.4721,31.579,22600.0
2012-08-08 12:20:00,32.45,32.48,32.37,32.41,18300.0,31.5498,31.579,31.4721,31.5109,18300.0
2012-08-08 12:25:00,32.4,32.49,32.32,32.47,24900.0,31.5012,31.5887,31.4234,31.5693,24900.0
2012-08-08 12:30:00,32.47,32.48,32.36,32.41,14600.0,31.5693,31.579,31.4623,31.5109,14600.0
2012-08-08 12:35:00,32.39,32.44,32.26,32.39,46900.0,31.4915,31.5401,31.3651,31.4915,46900.0
2012-08-08 12:40:00,32.39,32.46,32.33,32.38,82100.0,31.4915,31.5596,31.4332,31.4818,82100.0
2012-08-08 12:45:00,32.37,32.47,32.31,32.35,51400.0,31.4721,31.5693,31.4137,31.4526,51400.0
2012-08-08 12:50:00,32.34,32.38,32.29,32.35,35300.0,31.4429,31.4818,31.3943,31.4526,35300.0
2012-08-08 12:55:00,32.36,32.38,32.17,32.17,37800.0,31.4623,31.4818,31.2776,31.2776,37800.0
2012-08-08 13:00:00,32.17,32.31,32.17,32.28,21200.0,31.2776,31.4137,31.2776,31.3846,21200.0
2012-08-08 13:05:00,32.32,32.34,32.22,32.24,21000.0,31.4234,31.4429,31.3262,31.3457,21000.0
2012-08-08 13:10:00,32.24,32.31,32.21,32.28,19600.0,31.3457,31.4137,31.3165,31.3846,19600.0
2012-08-08 13:15:00,32.25,32.29,32.22,32.23,7800.0,31.3554,31.3943,31.3262,31.3359,7800.0
2012-08-08 13:20:00,32.24,32.3,32.23,32.3,8000.0,31.3457,31.404,31.3359,31.404,8000.0
2012-08-08 13:25:00,32.3,32.34,32.22,32.34,26900.0,31.404,31.4429,31.3262,31.4429,26900.0
2012-08-08 13:30:00,32.34,32.45,32.32,32.36,11600.0,31.4429,31.5498,31.4234,31.4623,11600.0
2012-08-08 13:35:00,32.34,32.44,32.34,32.43,21100.0,31.4429,31.5401,31.4429,31.5304,21100.0
2012-08-08 13:40:00,32.39,32.48,32.37,32.38,23100.0,31.4915,31.579,31.4721,31.4818,23100.0
2012-08-08 13:45:00,32.36,32.46,32.36,32.46,7500.0,31.4623,31.5596,31.4623,31.5596,7500.0
2012-08-08 13:50:00,32.45,32.46,32.39,32.4,17400.0,31.5498,31.5596,31.4915,31.5012,17400.0
2012-08-08 13:55:00,32.39,32.42,32.27,32.32,12300.0,31.4915,31.5207,31.3748,31.4234,12300.0
2012-08-08 14:00:00,32.32,32.33,32.18,32.22,19700.0,31.4234,31.4332,31.2873,31.3262,19700.0
2012-08-08 14:05:00,32.26,32.36,32.16,32.21,15800.0,31.3651,31.4623,31.2679,31.3165,15800.0
2012-08-08 14:10:00,32.22,32.22,32.07,32.12,13100.0,31.3262,31.3262,31.1804,31.229,13100.0
2012-08-08 14:15:00,32.13,32.18,32.05,32.06,17500.0,31.2387,31.2873,31.1609,31.1707,17500.0
2012-08-08 14:20:00,32.08,32.1,32.05,32.1,11800.0,31.1901,31.2095,31.1609,31.2095,11800.0
2012-08-08 14:25:00,32.09,32.21,32.09,32.17,16200.0,31.1998,31.3165,31.1998,31.2776,16200.0
2012-08-08 14:30:00,32.16,32.19,32.12,32.12,10600.0,31.2679,31.2971,31.229,31.229,10600.0
2012-08-08 14:35:00,32.14,32.14,32.03,32.14,18100.0,31.2484,31.2484,31.1415,31.2484,18100.0
2012-08-08 14:40:00,32.15,32.17,32.1,32.14,11100.0,31.2582,31.2776,31.2095,31.2484,11100.0
2012-08-08 14:45:00,32.12,32.2,32.07,32.13,21400.0,31.229,31.3068,31.1804,31.2387,21400.0
2012-08-08 14:50:00,32.13,32.25,32.11,32.15,9300.0,31.2387,31.3554,31.2193,31.2582,9300.0
2012-08-08 14:55:00,32.17,32.17,32.04,32.08,6600.0,31.2776,31.2776,31.1512,31.1901,6600.0
2012-08-08 15:00:00,32.08,32.11,32.04,32.04,8400.0,31.1901,31.2193,31.1512,31.1512,8400.0
2012-08-08 15:05:00,32.03,32.09,32.0,32.06,10600.0,31.1415,31.1998,31.1123,31.1707,10600.0
2012-08-08 15:10:00,32.07,32.19,32.03,32.15,9600.0,31.1804,31.2971,31.1415,31.2582,9600.0
2012-08-08 15:15:00,32.14,32.16,32.07,32.07,8500.0,31.2484,31.2679,31.1804,31.1804,8500.0
2012-08-08 15:20:00,32.07,32.17,32.04,32.08,13400.0,31.1804,31.2776,31.1512,31.1901,13400.0
2012-08-08 15:25:00,32.07,32.07,31.97,32.02,30200.0,31.1804,31.1804,31.0832,31.1318,30200.0
2012-08-08 15:30:00,32.03,32.1,32.0,32.1,18800.0,31.1415,31.2095,31.1123,31.2095,18800.0
2012-08-08 15:35:00,32.06,32.22,32.05,32.16,21800.0,31.1707,31.3262,31.1609,31.2679,21800.0
2012-08-08 15:40:00,32.19,32.21,32.11,32.15,26700.0,31.2971,31.3165,31.2193,31.2582,26700.0
2012-08-08 15:45:00,32.16,32.2,32.13,32.14,28900.0,31.2679,31.3068,31.2387,31.2484,28900.0
2012-08-08 15:50:00,32.15,32.16,32.03,32.04,41300.0,31.2582,31.2679,31.1415,31.1512,41300.0
2012-08-08 15:55:00,32.04,32.1,32.03,32.1,83100.0,31.1512,31.2095,31.1415,31.2095,83100.0
2012-08-09 09:30:00,32.12,32.4,32.12,32.31,22600.0,31.229,31.5012,31.229,31.4137,22600.0
2012-08-09 09:35:00,32.31,32.42,32.23,32.35,35600.0,31.4137,31.5207,31.3359,31.4526,35600.0
2012-08-09 09:40:00,32.36,32.64,32.35,32.42,36400.0,31.4623,31.7346,31.4526,31.5207,36400.0
2012-08-09 09:45:00,32.43,32.52,32.36,32.48,23100.0,31.5304,31.6179,31.4623,31.579,23100.0
2012-08-09 09:50:00,32.44,32.46,32.25,32.29,26900.0,31.5401,31.5596,31.3554,31.3943,26900.0
2012-08-09 09:55:00,32.3,32.31,31.97,32.02,109000.0,31.404,31.4137,31.0832,31.1318,109000.0
2012-08-09 10:00:00,32.01,32.02,31.78,31.92,97600.0,31.122,31.1318,30.8984,31.0345,97600.0
2012-08-09 10:05:00,31.94,31.95,31.72,31.83,70200.0,31.054,31.0637,30.8401,30.947,70200.0
2012-08-09 10:10:00,31.82,31.91,31.72,31.74,47300.0,30.9373,31.0248,30.8401,30.8595,47300.0
2012-08-09 10:15:00,31.74,31.8,31.61,31.8,38300.0,30.8595,30.9179,30.7331,30.9179,38300.0
2012-08-09 10:20:00,31.79,31.81,31.45,31.47,65200.0,30.9081,30.9276,30.5776,30.597,65200.0
2012-08-09 10:25:00,31.48,31.68,31.4,31.61,33800.0,30.6067,30.8012,30.529,30.7331,33800.0
2012-08-09 10:30:00,31.61,31.8,31.6,31.79,41200.0,30.7331,30.9179,30.7234,30.9081,41200.0
2012-08-09 10:35:00,31.79,31.88,31.76,31.85,18100.0,30.9081,30.9957,30.879,30.9665,18100.0
2012-08-09 10:40:00,31.86,32.04,31.84,32.0,105200.0,30.9762,31.1512,30.9568,31.1123,105200.0
2012-08-09 10:45:00,32.0,32.01,31.94,31.94,15100.0,31.1123,31.122,31.054,31.054,15100.0
2012-08-09 10:50:00,31.96,32.08,31.96,32.05,21100.0,31.0734,31.1901,31.0734,31.1609,21100.0
2012-08-09 10:55:00,32.04,32.21,32.03,32.19,56100.0,31.1512,31.3165,31.1415,31.2971,56100.0
2012-08-09 11:00:00,32.2,32.27,32.18,32.26,32800.0,31.3068,31.3748,31.2873,31.3651,32800.0
2012-08-09 11:05:00,32.28,32.3,32.2,32.25,30700.0,31.3846,31.404,31.3068,31.3554,30700.0
2012-08-09 11:10:00,32.22,32.35,32.13,32.14,55400.0,31.3262,31.4526,31.2387,31.2484,55400.0
2012-08-09 11:15:00,32.16,32.22,32.08,32.17,35100.0,31.2679,31.3262,31.1901,31.2776,35100.0
2012-08-09 11:20:00,32.17,32.23,32.08,32.23,36200.0,31.2776,31.3359,31.1901,31.3359,36200.0
2012-08-09 11:25:00,32.22,32.25,32.08,32.25,24800.0,31.3262,31.3554,31.1901,31.3554,24800.0
2012-08-09 11:30:00,32.24,32.29,32.21,32.21,6600.0,31.3457,31.3943,31.3165,31.3165,6600.0
2012-08-09 11:35:00,32.23,32.3,32.19,32.27,41800.0,31.3359,31.404,31.2971,31.3748,41800.0
2012-08-09 11:40:00,32.27,32.27,32.16,32.25,49100.0,31.3748,31.3748,31.2679,31.3554,49100.0
2012-08-09 11:45:00,32.25,32.3,32.08,32.08,57200.0,31.3554,31.404,31.1901,31.1901,57200.0
2012-08-09 11:50:00,32.09,32.16,32.01,32.08,15100.0,31.1998,31.2679,31.122,31.1901,15100.0
2012-08-09 11:55:00,32.08,32.27,32.05,32.27,27000.0,31.1901,31.3748,31.1609,31.3748,27000.0
2012-08-09 12:00:00,32.3,32.32,32.2,32.22,14700.0,31.404,31.4234,31.3068,31.3262,14700.0
2012-08-09 12:05:00,32.22,32.26,32.12,32.21,16600.0,31.3262,31.3651,31.229,31.3165,16600.0
2012-08-09 12:10:00,32.21,32.21,32.12,32.12,22400.0,31.3165,31.3165,31.229,31.229,22400.0
2012-08-09 12:15:00,32.14,32.2,32.13,32.17,15400.0,31.2484,31.3068,31.2387,31.2776,15400.0
2012-08-09 12:20:00,32.17,32.18,32.11,32.17,29900.0,31.2776,31.2873,31.2193,31.2776,29900.0
2012-08-09 12:25:00,32.21,32.3,32.2,32.2,16600.0,31.3165,31.404,31.3068,31.3068,16600.0
2012-08-09 12:30:00,32.22,32.28,32.15,32.27,13000.0,31.3262,31.3846,31.2582,31.3748,13000.0
2012-08-09 12:35:00,32.25,32.29,32.25,32.26,9600.0,31.3554,31.3943,31.3554,31.3651,9600.0
2012-08-09 12:40:00,32.27,32.31,32.22,32.23,17700.0,31.3748,31.4137,31.3262,31.3359,17700.0
2012-08-09 12:45:00,32.23,32.28,32.23,32.24,13800.0,31.3359,31.3846,31.3359,31.3457,13800.0
2012-08-09 12:50:00,32.25,32.3,32.22,32.3,20000.0,31.3554,31.404,31.3262,31.404,20000.0
2012-08-09 12:55:00,32.3,32.44,32.3,32.43,18800.0,31.404,31.5401,31.404,31.5304,18800.0
2012-08-09 13:00:00,32.43,32.46,32.35,32.38,17500.0,31.5304,31.5596,31.4526,31.4818,17500.0
2012-08-09 13:05:00,32.37,32.46,32.36,32.46,21600.0,31.4721,31.5596,31.4623,31.5596,21600.0
2012-08-09 13:10:00,32.47,32.49,32.37,32.4,45000.0,31.5693,31.5887,31.4721,31.5012,45000.0
2012-08-09 13:15:00,32.4,32.41,32.33,32.38,9300.0,31.5012,31.5109,31.4332,31.4818,9300.0
2012-08-09 13:20:00,32.37,32.38,32.29,32.37,14900.0,31.4721,31.4818,31.3943,31.4721,14900.0
2012-08-09 13:25:00,32.37,32.37,32.29,32.33,30900.0,31.4721,31.4721,31.3943,31.4332,30900.0
2012-08-09 13:30:00,32.35,32.39,32.24,32.26,56900.0,31.4526,31.4915,31.3457,31.3651,56900.0
2012-08-09 13:35:00,32.26,32.33,32.19,32.31,47900.0,31.3651,31.4332,31.2971,31.4137,47900.0
2012-08-09 13:40:00,32.32,32.35,32.25,32.25,29400.0,31.4234,31.4526,31.3554,31.3554,29400.0
2012-08-09 13:45:00,32.25,32.26,32.16,32.16,16600.0,31.3554,31.3651,31.2679,31.2679,16600.0
2012-08-09 13:50:00,32.16,32.28,32.16,32.28,10200.0,31.2679,31.3846,31.2679,31.3846,10200.0
2012-08-09 13:55:00,32.28,32.33,32.24,32.27,18900.0,31.3846,31.4332,31.3457,31.3748,18900.0
2012-08-09 14:00:00,32.28,32.3,32.17,32.2,22900.0,31.3846,31.404,31.2776,31.3068,22900.0
2012-08-09 14:05:00,32.2,32.29,32.15,32.29,20700.0,31.3068,31.3943,31.2582,31.3943,20700.0
2012-08-09 14:10:00,32.28,32.33,32.28,32.32,11500.0,31.3846,31.4332,31.3846,31.4234,11500.0
2012-08-09 14:15:00,32.31,32.38,32.3,32.35,11600.0,31.4137,31.4818,31.404,31.4526,11600.0
2012-08-09 14:20:00,32.36,32.38,32.33,32.34,13800.0,31.4623,31.4818,31.4332,31.4429,13800.0
2012-08-09 14:25:00,32.35,32.37,32.25,32.37,29100.0,31.4526,31.4721,31.3554,31.4721,29100.0
2012-08-09 14:30:00,32.36,32.36,32.32,32.36,15200.0,31.4623,31.4623,31.4234,31.4623,15200.0
2012-08-09 14:35:00,32.35,32.4,32.35,32.39,13400.0,31.4526,31.5012,31.4526,31.4915,13400.0
2012-08-09 14:40:00,32.39,32.44,32.38,32.43,31700.0,31.4915,31.5401,31.4818,31.5304,31700.0
2012-08-09 14:45:00,32.42,32.46,32.41,32.45,12200.0,31.5207,31.5596,31.5109,31.5498,12200.0
2012-08-09 14:50:00,32.45,32.46,32.44,32.46,18600.0,31.5498,31.5596,31.5401,31.5596,18600.0
2012-08-09 14:55:00,32.46,32.54,32.45,32.54,41600.0,31.5596,31.6373,31.5498,31.6373,41600.0
2012-08-09 15:00:00,32.53,32.56,32.52,32.52,20800.0,31.6276,31.6568,31.6179,31.6179,20800.0
2012-08-09 15:05:00,32.52,32.58,32.51,32.58,26100.0,31.6179,31.6762,31.6082,31.6762,26100.0
2012-08-09 15:10:00,32.58,32.72,32.58,32.71,53200.0,31.6762,31.8123,31.6762,31.8026,53200.0
2012-08-09 15:15:00,32.7,32.71,32.57,32.61,37000.0,31.7929,31.8026,31.6665,31.7054,37000.0
2012-08-09 15:20:00,32.61,32.76,32.58,32.74,72300.0,31.7054,31.8512,31.6762,31.8318,72300.0
2012-08-09 15:25:00,32.75,32.75,32.62,32.65,47100.0,31.8415,31.8415,31.7151,31.7443,47100.0
2012-08-09 15:30:00,32.63,32.68,32.57,32.6,45300.0,31.7248,31.7735,31.6665,31.6957,45300.0
2012-08-09 15:35:00,32.6,32.75,32.6,32.74,50300.0,31.6957,31.8415,31.6957,31.8318,50300.0
2012-08-09 15:40:00,32.72,32.75,32.71,32.73,60100.0,31.8123,31.8415,31.8026,31.8221,60100.0
2012-08-09 15:45:00,32.73,32.73,32.67,32.72,57200.0,31.8221,31.8221,31.7637,31.8123,57200.0
2012-08-09 15:50:00,32.71,32.72,32.64,32.66,84800.0,31.8026,31.8123,31.7346,31.754,84800.0
2012-08-09 15:55:00,32.67,32.77,32.62,32.69,105500.0,31.7637,31.861,31.7151,31.7832,105500.0
2012-08-10 09:30:00,32.33,32.33,32.08,32.13,15400.0,31.4332,31.4332,31.1901,31.2387,15400.0
2012-08-10 09:35:00,32.11,32.49,32.06,32.41,14800.0,31.2193,31.5887,31.1707,31.5109,14800.0
2012-08-10 09:40:00,32.38,32.69,32.38,32.62,17400.0,31.4818,31.7832,31.4818,31.7151,17400.0
2012-08-10 09:45:00,32.59,32.68,32.51,32.61,21500.0,31.686,31.7735,31.6082,31.7054,21500.0
2012-08-10 09:50:00,32.54,32.57,32.29,32.35,10800.0,31.6373,31.6665,31.3943,31.4526,10800.0
2012-08-10 09:55:00,32.37,32.49,32.37,32.43,16000.0,31.4721,31.5887,31.4721,31.5304,16000.0
2012-08-10 10:00:00,32.41,32.51,32.3,32.37,14800.0,31.5109,31.6082,31.404,31.4721,14800.0
2012-08-10 10:05:00,32.36,32.4,32.17,32.23,17800.0,31.4623,31.5012,31.2776,31.3359,17800.0
2012-08-10 10:10:00,32.26,32.51,32.26,32.32,12700.0,31.3651,31.6082,31.3651,31.4234,12700.0
2012-08-10 10:15:00,32.36,32.46,32.36,32.42,13700.0,31.4623,31.5596,31.4623,31.5207,13700.0
2012-08-10 10:20:00,32.41,32.45,32.25,32.31,6700.0,31.5109,31.5498,31.3554,31.4137,6700.0
2012-08-10 10:25:00,32.33,32.36,32.29,32.36,5800.0,31.4332,31.4623,31.3943,31.4623,5800.0
2012-08-10 10:30:00,32.37,32.55,32.37,32.53,6500.0,31.4721,31.6471,31.4721,31.6276,6500.0
2012-08-10 10:35:00,32.47,32.52,32.47,32.48,3400.0,31.5693,31.6179,31.5693,31.579,3400.0
2012-08-10 10:40:00,32.49,32.5,32.42,32.43,31900.0,31.5887,31.5985,31.5207,31.5304,31900.0
2012-08-10 10:45:00,32.44,32.44,32.3,32.39,4100.0,31.5401,31.5401,31.404,31.4915,4100.0
2012-08-10 10:50:00,32.38,32.4,32.3,32.32,3900.0,31.4818,31.5012,31.404,31.4234,3900.0
2012-08-10 10:55:00,32.34,32.44,32.31,32.44,19200.0,31.4429,31.5401,31.4137,31.5401,19200.0
2012-08-10 11:00:00,32.44,32.48,32.25,32.25,5600.0,31.5401,31.579,31.3554,31.3554,5600.0
2012-08-10 11:05:00,32.25,32.32,32.18,32.32,13000.0,31.3554,31.4234,31.2873,31.4234,13000.0
2012-08-10 11:10:00,32.29,32.38,32.27,32.31,6600.0,31.3943,31.4818,31.3748,31.4137,6600.0
2012-08-10 11:15:00,32.29,32.33,32.28,32.29,2100.0,31.3943,31.4332,31.3846,31.3943,2100.0
2012-08-10 11:20:00,32.3,32.34,32.28,32.28,3200.0,31.404,31.4429,31.3846,31.3846,3200.0
2012-08-10 11:25:00,32.29,32.45,32.29,32.41,8200.0,31.3943,31.5498,31.3943,31.5109,8200.0
2012-08-10 11:30:00,32.41,32.43,32.37,32.37,1800.0,31.5109,31.5304,31.4721,31.4721,1800.0
2012-08-10 11:35:00,32.38,32.41,32.36,32.37,4400.0,31.4818,31.5109,31.4623,31.4721,4400.0
2012-08-10 11:40:00,32.38,32.4,32.33,32.33,3200.0,31.4818,31.5012,31.4332,31.4332,3200.0
2012-08-10 11:45:00,32.34,32.4,32.34,32.37,2300.0,31.4429,31.5012,31.4429,31.4721,2300.0
2012-08-10 11:50:00,32.39,32.46,32.39,32.44,1600.0,31.4915,31.5596,31.4915,31.5401,1600.0
2012-08-10 11:55:00,32.43,32.47,32.43,32.44,3100.0,31.5304,31.5693,31.5304,31.5401,3100.0
2012-08-10 12:00:00,32.46,32.47,32.38,32.38,4200.0,31.5596,31.5693,31.4818,31.4818,4200.0
2012-08-10 12:05:00,32.38,32.38,32.3,32.31,3700.0,31.4818,31.4818,31.404,31.4137,3700.0
2012-08-10 12:10:00,32.29,32.29,32.22,32.24,8200.0,31.3943,31.3943,31.3262,31.3457,8200.0
2012-08-10 12:15:00,32.25,32.26,32.21,32.21,1000.0,31.3554,31.3651,31.3165,31.3165,1000.0
2012-08-10 12:20:00,32.21,32.22,32.18,32.2,10100.0,31.3165,31.3262,31.2873,31.3068,10100.0
2012-08-10 12:25:00,32.2,32.2,32.15,32.17,17000.0,31.3068,31.3068,31.2582,31.2776,17000.0
2012-08-10 12:30:00,32.18,32.22,32.15,32.15,5500.0,31.2873,31.3262,31.2582,31.2582,5500.0
2012-08-10 12:35:00,32.15,32.24,32.13,32.24,6500.0,31.2582,31.3457,31.2387,31.3457,6500.0
2012-08-10 12:40:00,32.24,32.27,32.23,32.24,3100.0,31.3457,31.3748,31.3359,31.3457,3100.0
2012-08-10 12:45:00,32.22,32.24,32.15,32.15,7900.0,31.3262,31.3457,31.2582,31.2582,7900.0
2012-08-10 12:50:00,32.16,32.25,32.16,32.25,2000.0,31.2679,31.3554,31.2679,31.3554,2000.0
2012-08-10 12:55:00,32.23,32.31,32.22,32.27,24100.0,31.3359,31.4137,31.3262,31.3748,24100.0
2012-08-10 13:00:00,32.26,32.27,32.16,32.2,5600.0,31.3651,31.3748,31.2679,31.3068,5600.0
2012-08-10 13:05:00,32.2,32.21,32.15,32.16,4700.0,31.3068,31.3165,31.2582,31.2679,4700.0
2012-08-10 13:10:00,32.17,32.18,32.13,32.17,5700.0,31.2776,31.2873,31.2387,31.2776,5700.0
2012-08-10 13:15:00,32.14,32.17,32.13,32.17,1500.0,31.2484,31.2776,31.2387,31.2776,1500.0
2012-08-10 13:20:00,32.16,32.19,32.15,32.18,3600.0,31.2679,31.2971,31.2582,31.2873,3600.0
2012-08-10 13:25:00,32.18,32.19,32.17,32.17,5900.0,31.2873,31.2971,31.2776,31.2776,5900.0
2012-08-10 13:30:00,32.16,32.19,32.15,32.15,4000.0,31.2679,31.2971,31.2582,31.2582,4000.0
2012-08-10 13:35:00,32.16,32.23,32.16,32.23,10100.0,31.2679,31.3359,31.2679,31.3359,10100.0
2012-08-10 13:40:00,32.22,32.34,32.21,32.34,8800.0,31.3262,31.4429,31.3165,31.4429,8800.0
2012-08-10 13:45:00,32.31,32.36,32.3,32.34,4000.0,31.4137,31.4623,31.404,31.4429,4000.0
2012-08-10 13:50:00,32.34,32.47,32.34,32.47,11500.0,31.4429,31.5693,31.4429,31.5693,11500.0
2012-08-10 13:55:00,32.48,32.52,32.45,32.45,6600.0,31.579,31.6179,31.5498,31.5498,6600.0
2012-08-10 14:00:00,32.43,32.48,32.37,32.41,12500.0,31.5304,31.579,31.4721,31.5109,12500.0
2012-08-10 14:05:00,32.42,32.43,32.34,32.34,7000.0,31.5207,31.5304,31.4429,31.4429,7000.0
2012-08-10 14:10:00,32.34,32.37,32.32,32.32,5800.0,31.4429,31.4721,31.4234,31.4234,5800.0
2012-08-10 14:15:00,32.3,32.39,32.3,32.32,4700.0,31.404,31.4915,31.404,31.4234,4700.0
2012-08-10 14:20:00,32.32,32.4,32.32,32.39,5700.0,31.4234,31.5012,31.4234,31.4915,5700.0
2012-08-10 14:25:00,32.4,32.48,32.4,32.47,5700.0,31.5012,31.579,31.5012,31.5693,5700.0
2012-08-10 14:30:00,32.48,32.52,32.46,32.48,6800.0,31.579,31.6179,31.5596,31.579,6800.0
2012-08-10 14:35:00,32.46,32.5,32.45,32.46,4800.0,31.5596,31.5985,31.5498,31.5596,4800.0
2012-08-10 14:40:00,32.46,32.48,32.44,32.44,4500.0,31.5596,31.579,31.5401,31.5401,4500.0
2012-08-10 14:45:00,32.44,32.45,32.37,32.37,7100.0,31.5401,31.5498,31.4721,31.4721,7100.0
2012-08-10 14:50:00,32.37,32.4,32.35,32.35,8900.0,31.4721,31.5012,31.4526,31.4526,8900.0
2012-08-10 14:55:00,32.35,32.38,32.32,32.33,9100.0,31.4526,31.4818,31.4234,31.4332,9100.0
2012-08-10 15:00:00,32.32,32.35,32.29,32.29,5400.0,31.4234,31.4526,31.3943,31.3943,5400.0
2012-08-10 15:05:00,32.28,32.32,32.28,32.29,11300.0,31.3846,31.4234,31.3846,31.3943,11300.0
2012-08-10 15:10:00,32.29,32.37,32.27,32.36,18100.0,31.3943,31.4721,31.3748,31.4623,18100.0
2012-08-10 15:15:00,32.35,32.42,32.34,32.39,5700.0,31.4526,31.5207,31.4429,31.4915,5700.0
2012-08-10 15:20:00,32.4,32.47,32.37,32.45,14100.0,31.5012,31.5693,31.4721,31.5498,14100.0
2012-08-10 15:25:00,32.46,32.49,32.45,32.47,6700.0,31.5596,31.5887,31.5498,31.5693,6700.0
2012-08-10 15:30:00,32.48,32.52,32.42,32.47,18500.0,31.579,31.6179,31.5207,31.5693,18500.0
2012-08-10 15:35:00,32.48,32.49,32.4,32.41,7300.0,31.579,31.5887,31.5012,31.5109,7300.0
2012-08-10 15:40:00,32.39,32.59,32.39,32.59,17800.0,31.4915,31.686,31.4915,31.686,17800.0
2012-08-10 15:45:00,32.58,32.65,32.56,32.61,17300.0,31.6762,31.7443,31.6568,31.7054,17300.0
2012-08-10 15:50:00,32.62,32.65,32.56,32.63,23300.0,31.7151,31.7443,31.6568,31.7248,23300.0
2012-08-10 15:55:00,32.62,32.65,32.59,32.62,53800.0,31.7151,31.7443,31.686,31.7151,53800.0
2012-08-13 09:30:00,32.39,32.58,32.38,32.5,13600.0,31.4915,31.6762,31.4818,31.5985,13600.0
2012-08-13 09:35:00,32.47,32.75,32.44,32.75,19200.0,31.5693,31.8415,31.5401,31.8415,19200.0
2012-08-13 09:40:00,32.75,32.91,32.75,32.75,22100.0,31.8415,31.9971,31.8415,31.8415,22100.0
2012-08-13 09:45:00,32.75,32.76,32.65,32.75,12800.0,31.8415,31.8512,31.7443,31.8415,12800.0
2012-08-13 09:50:00,32.75,32.91,32.75,32.87,15000.0,31.8415,31.9971,31.8415,31.9582,15000.0
2012-08-13 09:55:00,32.87,32.9,32.69,32.73,11100.0,31.9582,31.9874,31.7832,31.8221,11100.0
2012-08-13 10:00:00,32.73,32.88,32.73,32.82,17500.0,31.8221,31.9679,31.8221,31.9096,17500.0
2012-08-13 10:05:00,32.82,32.82,32.58,32.61,22000.0,31.9096,31.9096,31.6762,31.7054,22000.0
2012-08-13 10:10:00,32.61,32.63,32.42,32.55,19100.0,31.7054,31.7248,31.5207,31.6471,19100.0
2012-08-13 10:15:00,32.51,32.55,32.43,32.5,12500.0,31.6082,31.6471,31.5304,31.5985,12500.0
2012-08-13 10:20:00,32.48,32.54,32.37,32.37,21600.0,31.579,31.6373,31.4721,31.4721,21600.0
2012-08-13 10:25:00,32.32,32.38,32.24,32.24,14400.0,31.4234,31.4818,31.3457,31.3457,14400.0
2012-08-13 10:30:00,32.24,32.26,32.16,32.23,17700.0,31.3457,31.3651,31.2679,31.3359,17700.0
2012-08-13 10:35:00,32.24,32.31,32.22,32.29,14700.0,31.3457,31.4137,31.3262,31.3943,14700.0
2012-08-13 10:40:00,32.27,32.34,32.18,32.18,18200.0,31.3748,31.4429,31.2873,31.2873,18200.0
2012-08-13 10:45:00,32.19,32.33,32.11,32.33,29800.0,31.2971,31.4332,31.2193,31.4332,29800.0
2012-08-13 10:50:00,32.32,32.32,32.05,32.08,24200.0,31.4234,31.4234,31.1609,31.1901,24200.0
2012-08-13 10:55:00,32.05,32.09,31.88,31.92,44800.0,31.1609,31.1998,30.9957,31.0345,44800.0
2012-08-13 11:00:00,31.92,31.95,31.76,31.78,38700.0,31.0345,31.0637,30.879,30.8984,38700.0
2012-08-13 11:05:00,31.8,31.8,31.7,31.71,13800.0,30.9179,30.9179,30.8206,30.8304,13800.0
2012-08-13 11:10:00,31.74,31.85,31.7,31.85,54500.0,30.8595,30.9665,30.8206,30.9665,54500.0
2012-08-13 11:15:00,31.84,31.92,31.8,31.83,24700.0,30.9568,31.0345,30.9179,30.947,24700.0
2012-08-13 11:20:00,31.8,31.96,31.79,31.95,14300.0,30.9179,31.0734,30.9081,31.0637,14300.0
2012-08-13 11:25:00,31.96,31.98,31.91,31.97,10700.0,31.0734,31.0929,31.0248,31.0832,10700.0
2012-08-13 11:30:00,31.92,31.92,31.82,31.85,10200.0,31.0345,31.0345,30.9373,30.9665,10200.0
2012-08-13 11:35:00,31.81,31.93,31.81,31.81,18400.0,30.9276,31.0443,30.9276,30.9276,18400.0
2012-08-13 11:40:00,31.84,31.85,31.75,31.76,12300.0,30.9568,30.9665,30.8693,30.879,12300.0
2012-08-13 11:45:00,31.75,31.79,31.7,31.73,13400.0,30.8693,30.9081,30.8206,30.8498,13400.0
2012-08-13 11:50:00,31.72,31.72,31.68,31.68,5400.0,30.8401,30.8401,30.8012,30.8012,5400.0
2012-08-13 11:55:00,31.68,31.69,31.57,31.63,7300.0,30.8012,30.8109,30.6943,30.7526,7300.0
2012-08-13 12:00:00,31.61,31.7,31.59,31.68,24700.0,30.7331,30.8206,30.7137,30.8012,24700.0
2012-08-13 12:05:00,31.65,31.71,31.63,31.66,7800.0,30.772,30.8304,30.7526,30.7818,7800.0
2012-08-13 12:10:00,31.66,31.76,31.66,31.75,10900.0,30.7818,30.879,30.7818,30.8693,10900.0
2012-08-13 12:15:00,31.74,31.78,31.72,31.78,13400.0,30.8595,30.8984,30.8401,30.8984,13400.0
2012-08-13 12:20:00,31.76,31.77,31.63,31.63,9800.0,30.879,30.8887,30.7526,30.7526,9800.0
2012-08-13 12:25:00,31.63,31.63,31.56,31.57,11600.0,30.7526,30.7526,30.6845,30.6943,11600.0
2012-08-13 12:30:00,31.58,31.66,31.57,31.6,15700.0,30.704,30.7818,30.6943,30.7234,15700.0
2012-08-13 12:35:00,31.59,31.61,31.52,31.55,29000.0,30.7137,30.7331,30.6456,30.6748,29000.0
2012-08-13 12:40:00,31.55,31.61,31.55,31.58,12300.0,30.6748,30.7331,30.6748,30.704,12300.0
2012-08-13 12:45:00,31.57,31.61,31.52,31.6,31800.0,30.6943,30.7331,30.6456,30.7234,31800.0
2012-08-13 12:50:00,31.6,31.74,31.6,31.68,20200.0,30.7234,30.8595,30.7234,30.8012,20200.0
2012-08-13 12:55:00,31.67,31.75,31.66,31.73,93900.0,30.7915,30.8693,30.7818,30.8498,93900.0
2012-08-13 13:00:00,31.75,31.8,31.73,31.73,30600.0,30.8693,30.9179,30.8498,30.8498,30600.0
2012-08-13 13:05:00,31.74,31.77,31.72,31.76,15100.0,30.8595,30.8887,30.8401,30.879,15100.0
2012-08-13 13:10:00,31.75,31.76,31.71,31.72,6200.0,30.8693,30.879,30.8304,30.8401,6200.0
2012-08-13 13:15:00,31.71,31.72,31.69,31.7,8100.0,30.8304,30.8401,30.8109,30.8206,8100.0
2012-08-13 13:20:00,31.7,31.73,31.7,31.72,51400.0,30.8206,30.8498,30.8206,30.8401,51400.0
2012-08-13 13:25:00,31.72,31.79,31.72,31.77,13000.0,30.8401,30.9081,30.8401,30.8887,13000.0
2012-08-13 13:30:00,31.76,31.79,31.74,31.77,13300.0,30.879,30.9081,30.8595,30.8887,13300.0
2012-08-13 13:35:00,31.78,31.79,31.76,31.79,6500.0,30.8984,30.9081,30.879,30.9081,6500.0
2012-08-13 13:40:00,31.79,31.87,31.76,31.82,38900.0,30.9081,30.9859,30.879,30.9373,38900.0
2012-08-13 13:45:00,31.84,31.95,31.81,31.91,29900.0,30.9568,31.0637,30.9276,31.0248,29900.0
2012-08-13 13:50:00,31.9,31.97,31.9,31.91,10300.0,31.0151,31.0832,31.0151,31.0248,10300.0
2012-08-13 13:55:00,31.9,31.96,31.86,31.95,22500.0,31.0151,31.0734,30.9762,31.0637,22500.0
2012-08-13 14:00:00,31.95,32.09,31.95,32.09,25600.0,31.0637,31.1998,31.0637,31.1998,25600.0
2012-08-13 14:05:00,32.08,32.09,32.01,32.02,12300.0,31.1901,31.1998,31.122,31.1318,12300.0
2012-08-13 14:10:00,32.02,32.13,32.0,32.13,10700.0,31.1318,31.2387,31.1123,31.2387,10700.0
2012-08-13 14:15:00,32.13,32.15,32.11,32.15,12600.0,31.2387,31.2582,31.2193,31.2582,12600.0
2012-08-13 14:20:00,32.15,32.18,32.11,32.15,15400.0,31.2582,31.2873,31.2193,31.2582,15400.0
2012-08-13 14:25:00,32.15,32.19,32.09,32.1,8800.0,31.2582,31.2971,31.1998,31.2095,8800.0
2012-08-13 14:30:00,32.1,32.22,32.1,32.2,19400.0,31.2095,31.3262,31.2095,31.3068,19400.0
2012-08-13 14:35:00,32.19,32.24,32.18,32.24,15500.0,31.2971,31.3457,31.2873,31.3457,15500.0
2012-08-13 14:40:00,32.22,32.23,32.15,32.17,12500.0,31.3262,31.3359,31.2582,31.2776,12500.0
2012-08-13 14:45:00,32.15,32.22,32.14,32.21,7300.0,31.2582,31.3262,31.2484,31.3165,7300.0
2012-08-13 14:50:00,32.2,32.27,32.19,32.25,13100.0,31.3068,31.3748,31.2971,31.3554,13100.0
2012-08-13 14:55:00,32.25,32.28,32.21,32.22,7800.0,31.3554,31.3846,31.3165,31.3262,7800.0
2012-08-13 15:00:00,32.22,32.24,32.18,32.21,10400.0,31.3262,31.3457,31.2873,31.3165,10400.0
2012-08-13 15:05:00,32.23,32.24,32.15,32.22,14900.0,31.3359,31.3457,31.2582,31.3262,14900.0
2012-08-13 15:10:00,32.18,32.2,32.15,32.15,15000.0,31.2873,31.3068,31.2582,31.2582,15000.0
2012-08-13 15:15:00,32.15,32.21,32.13,32.2,14700.0,31.2582,31.3165,31.2387,31.3068,14700.0
2012-08-13 15:20:00,32.2,32.2,32.13,32.17,27700.0,31.3068,31.3068,31.2387,31.2776,27700.0
2012-08-13 15:25:00,32.18,32.25,32.18,32.24,35700.0,31.2873,31.3554,31.2873,31.3457,35700.0
2012-08-13 15:30:00,32.23,32.23,32.19,32.19,26100.0,31.3359,31.3359,31.2971,31.2971,26100.0
2012-08-13 15:35:00,32.19,32.35,32.19,32.33,28500.0,31.2971,31.4526,31.2971,31.4332,28500.0
2012-08-13 15:40:00,32.29,32.35,32.25,32.34,31300.0,31.3943,31.4526,31.3554,31.4429,31300.0
2012-08-13 15:45:00,32.34,32.35,32.21,32.23,61300.0,31.4429,31.4526,31.3165,31.3359,61300.0
2012-08-13 15:50:00,32.24,32.27,32.19,32.22,34600.0,31.3457,31.3748,31.2971,31.3262,34600.0
2012-08-13 15:55:00,32.22,32.32,32.2,32.32,64600.0,31.3262,31.4234,31.3068,31.4234,64600.0
2012-08-14 09:30:00,32.73,32.89,32.72,32.75,22000.0,31.8221,31.9776,31.8123,31.8415,22000.0
2012-08-14 09:35:00,32.75,32.79,32.56,32.75,20300.0,31.8415,31.8804,31.6568,31.8415,20300.0
2012-08-14 09:40:00,32.69,32.72,32.54,32.63,7200.0,31.7832,31.8123,31.6373,31.7248,7200.0
2012-08-14 09:45:00,32.63,32.76,32.57,32.76,16800.0,31.7248,31.8512,31.6665,31.8512,16800.0
2012-08-14 09:50:00,32.76,32.78,32.55,32.6,8800.0,31.8512,31.8707,31.6471,31.6957,8800.0
2012-08-14 09:55:00,32.52,32.63,32.45,32.56,10700.0,31.6179,31.7248,31.5498,31.6568,10700.0
2012-08-14 10:00:00,32.54,32.56,32.43,32.54,6400.0,31.6373,31.6568,31.5304,31.6373,6400.0
2012-08-14 10:05:00,32.5,32.53,32.3,32.32,9700.0,31.5985,31.6276,31.404,31.4234,9700.0
2012-08-14 10:10:00,32.3,32.49,32.28,32.48,18800.0,31.404,31.5887,31.3846,31.579,18800.0
2012-08-14 10:15:00,32.48,32.5,32.46,32.5,14600.0,31.579,31.5985,31.5596,31.5985,14600.0
2012-08-14 10:20:00,32.47,32.47,32.33,32.37,9300.0,31.5693,31.5693,31.4332,31.4721,9300.0
2012-08-14 10:25:00,32.39,32.39,32.32,32.32,2900.0,31.4915,31.4915,31.4234,31.4234,2900.0
2012-08-14 10:30:00,32.33,32.35,32.31,32.31,7200.0,31.4332,31.4526,31.4137,31.4137,7200.0
2012-08-14 10:35:00,32.32,32.32,32.21,32.3,11600.0,31.4234,31.4234,31.3165,31.404,11600.0
2012-08-14 10:40:00,32.29,32.41,32.29,32.36,7400.0,31.3943,31.5109,31.3943,31.4623,7400.0
2012-08-14 10:45:00,32.37,32.42,32.37,32.38,10400.0,31.4721,31.5207,31.4721,31.4818,10400.0
2012-08-14 10:50:00,32.4,32.51,32.39,32.42,10800.0,31.5012,31.6082,31.4915,31.5207,10800.0
2012-08-14 10:55:00,32.45,32.51,32.43,32.51,4100.0,31.5498,31.6082,31.5304,31.6082,4100.0
2012-08-14 11:00:00,32.51,32.54,32.46,32.5,4300.0,31.6082,31.6373,31.5596,31.5985,4300.0
2012-08-14 11:05:00,32.52,32.59,32.46,32.54,4600.0,31.6179,31.686,31.5596,31.6373,4600.0
2012-08-14 11:10:00,32.53,32.56,32.52,32.56,8300.0,31.6276,31.6568,31.6179,31.6568,8300.0
2012-08-14 11:15:00,32.55,32.59,32.51,32.52,5700.0,31.6471,31.686,31.6082,31.6179,5700.0
2012-08-14 11:20:00,32.51,32.52,32.44,32.48,6200.0,31.6082,31.6179,31.5401,31.579,6200.0
2012-08-14 11:25:00,32.48,32.48,32.39,32.42,11100.0,31.579,31.579,31.4915,31.5207,11100.0
2012-08-14 11:30:00,32.44,32.47,32.41,32.46,2100.0,31.5401,31.5693,31.5109,31.5596,2100.0
2012-08-14 11:35:00,32.46,32.46,32.4,32.4,11700.0,31.5596,31.5596,31.5012,31.5012,11700.0
2012-08-14 11:40:00,32.42,32.43,32.36,32.4,4000.0,31.5207,31.5304,31.4623,31.5012,4000.0
2012-08-14 11:45:00,32.43,32.5,32.43,32.5,1200.0,31.5304,31.5985,31.5304,31.5985,1200.0
2012-08-14 11:50:00,32.5,32.5,32.41,32.41,5900.0,31.5985,31.5985,31.5109,31.5109,5900.0
2012-08-14 11:55:00,32.39,32.4,32.36,32.39,2200.0,31.4915,31.5012,31.4623,31.4915,2200.0
2012-08-14 12:00:00,32.39,32.46,32.38,32.41,14900.0,31.4915,31.5596,31.4818,31.5109,14900.0
2012-08-14 12:05:00,32.43,32.47,32.42,32.44,5000.0,31.5304,31.5693,31.5207,31.5401,5000.0
2012-08-14 12:10:00,32.44,32.44,32.34,32.37,8400.0,31.5401,31.5401,31.4429,31.4721,8400.0
2012-08-14 12:15:00,32.37,32.42,32.34,32.39,4700.0,31.4721,31.5207,31.4429,31.4915,4700.0
2012-08-14 12:20:00,32.38,32.42,32.37,32.41,2200.0,31.4818,31.5207,31.4721,31.5109,2200.0
2012-08-14 12:25:00,32.42,32.45,32.41,32.42,1900.0,31.5207,31.5498,31.5109,31.5207,1900.0
2012-08-14 12:30:00,32.45,32.47,32.44,32.47,5900.0,31.5498,31.5693,31.5401,31.5693,5900.0
2012-08-14 12:35:00,32.47,32.49,32.36,32.36,3300.0,31.5693,31.5887,31.4623,31.4623,3300.0
2012-08-14 12:40:00,32.37,32.44,32.28,32.44,10100.0,31.4721,31.5401,31.3846,31.5401,10100.0
2012-08-14 12:45:00,32.41,32.42,32.34,32.34,12600.0,31.5109,31.5207,31.4429,31.4429,12600.0
2012-08-14 12:50:00,32.36,32.4,32.36,32.4,800.0,31.4623,31.5012,31.4623,31.5012,800.0
2012-08-14 12:55:00,32.39,32.4,32.33,32.38,2900.0,31.4915,31.5012,31.4332,31.4818,2900.0
2012-08-14 13:00:00,32.35,32.37,32.3,32.35,5600.0,31.4526,31.4721,31.404,31.4526,5600.0
2012-08-14 13:05:00,32.33,32.34,32.28,32.29,4600.0,31.4332,31.4429,31.3846,31.3943,4600.0
2012-08-14 13:10:00,32.28,32.36,32.22,32.35,19100.0,31.3846,31.4623,31.3262,31.4526,19100.0
2012-08-14 13:15:00,32.33,32.33,32.28,32.29,8200.0,31.4332,31.4332,31.3846,31.3943,8200.0
2012-08-14 13:20:00,32.28,32.33,32.23,32.33,9500.0,31.3846,31.4332,31.3359,31.4332,9500.0
2012-08-14 13:25:00,32.33,32.36,32.24,32.35,17900.0,31.4332,31.4623,31.3457,31.4526,17900.0
2012-08-14 13:30:00,32.34,32.44,32.33,32.43,18700.0,31.4429,31.5401,31.4332,31.5304,18700.0
2012-08-14 13:35:00,32.41,32.43,32.36,32.4,10000.0,31.5109,31.5304,31.4623,31.5012,10000.0
2012-08-14 13:40:00,32.4,32.4,32.33,32.35,15900.0,31.5012,31.5012,31.4332,31.4526,15900.0
2012-08-14 13:45:00,32.35,32.37,32.28,32.35,13300.0,31.4526,31.4721,31.3846,31.4526,13300.0
2012-08-14 13:50:00,32.32,32.38,32.3,32.36,5700.0,31.4234,31.4818,31.404,31.4623,5700.0
2012-08-14 13:55:00,32.33,32.36,32.3,32.35,4800.0,31.4332,31.4623,31.404,31.4526,4800.0
2012-08-14 14:00:00,32.34,32.36,32.28,32.28,2500.0,31.4429,31.4623,31.3846,31.3846,2500.0
2012-08-14 14:05:00,32.28,32.43,32.27,32.42,8100.0,31.3846,31.5304,31.3748,31.5207,8100.0
2012-08-14 14:10:00,32.41,32.42,32.38,32.39,4800.0,31.5109,31.5207,31.4818,31.4915,4800.0
2012-08-14 14:15:00,32.38,32.41,32.38,32.38,3300.0,31.4818,31.5109,31.4818,31.4818,3300.0
2012-08-14 14:20:00,32.35,32.43,32.32,32.43,6400.0,31.4526,31.5304,31.4234,31.5304,6400.0
2012-08-14 14:25:00,32.37,32.4,32.31,32.35,4400.0,31.4721,31.5012,31.4137,31.4526,4400.0
2012-08-14 14:30:00,32.35,32.37,32.31,32.35,5400.0,31.4526,31.4721,31.4137,31.4526,5400.0
2012-08-14 14:35:00,32.34,32.34,32.26,32.26,5400.0,31.4429,31.4429,31.3651,31.3651,5400.0
2012-08-14 14:40:00,32.26,32.38,32.22,32.32,13100.0,31.3651,31.4818,31.3262,31.4234,13100.0
2012-08-14 14:45:00,32.32,32.4,32.3,32.34,7000.0,31.4234,31.5012,31.404,31.4429,7000.0
2012-08-14 14:50:00,32.33,32.4,32.33,32.36,11300.0,31.4332,31.5012,31.4332,31.4623,11300.0
2012-08-14 14:55:00,32.37,32.44,32.35,32.41,8900.0,31.4721,31.5401,31.4526,31.5109,8900.0
2012-08-14 15:00:00,32.41,32.41,32.36,32.36,7000.0,31.5109,31.5109,31.4623,31.4623,7000.0
2012-08-14 15:05:00,32.36,32.36,32.27,32.28,11100.0,31.4623,31.4623,31.3748,31.3846,11100.0
2012-08-14 15:10:00,32.28,32.29,32.21,32.23,19100.0,31.3846,31.3943,31.3165,31.3359,19100.0
2012-08-14 15:15:00,32.23,32.26,32.22,32.23,7100.0,31.3359,31.3651,31.3262,31.3359,7100.0
2012-08-14 15:20:00,32.23,32.3,32.22,32.3,13600.0,31.3359,31.404,31.3262,31.404,13600.0
2012-08-14 15:25:00,32.3,32.34,32.28,32.32,24300.0,31.404,31.4429,31.3846,31.4234,24300.0
2012-08-14 15:30:00,32.31,32.33,32.26,32.31,43400.0,31.4137,31.4332,31.3651,31.4137,43400.0
2012-08-14 15:35:00,32.3,32.34,32.25,32.34,25200.0,31.404,31.4429,31.3554,31.4429,25200.0
2012-08-14 15:40:00,32.32,32.34,32.24,32.29,21100.0,31.4234,31.4429,31.3457,31.3943,21100.0
2012-08-14 15:45:00,32.27,32.29,32.22,32.24,25700.0,31.3748,31.3943,31.3262,31.3457,25700.0
2012-08-14 15:50:00,32.25,32.27,32.11,32.2,39500.0,31.3554,31.3748,31.2193,31.3068,39500.0
2012-08-14 15:55:00,32.19,32.31,32.18,32.31,60800.0,31.2971,31.4137,31.2873,31.4137,60800.0
2012-08-15 09:30:00,32.45,32.7,32.0,32.24,43700.0,31.5498,31.7929,31.1123,31.3457,43700.0
2012-08-15 09:35:00,32.25,32.31,32.12,32.18,20100.0,31.3554,31.4137,31.229,31.2873,20100.0
2012-08-15 09:40:00,32.16,32.21,32.12,32.2,9400.0,31.2679,31.3165,31.229,31.3068,9400.0
2012-08-15 09:45:00,32.16,32.19,32.04,32.06,20300.0,31.2679,31.2971,31.1512,31.1707,20300.0
2012-08-15 09:50:00,32.06,32.13,32.0,32.02,38300.0,31.1707,31.2387,31.1123,31.1318,38300.0
2012-08-15 09:55:00,32.02,32.13,32.0,32.07,17600.0,31.1318,31.2387,31.1123,31.1804,17600.0
2012-08-15 10:00:00,32.09,32.15,32.02,32.07,11200.0,31.1998,31.2582,31.1318,31.1804,11200.0
2012-08-15 10:05:00,32.09,32.17,32.03,32.17,8000.0,31.1998,31.2776,31.1415,31.2776,8000.0
2012-08-15 10:10:00,32.18,32.24,32.01,32.04,32500.0,31.2873,31.3457,31.122,31.1512,32500.0
2012-08-15 10:15:00,32.05,32.06,32.0,32.02,14500.0,31.1609,31.1707,31.1123,31.1318,14500.0
2012-08-15 10:20:00,32.02,32.06,32.01,32.01,7600.0,31.1318,31.1707,31.122,31.122,7600.0
2012-08-15 10:25:00,32.01,32.2,32.01,32.09,12100.0,31.122,31.3068,31.122,31.1998,12100.0
2012-08-15 10:30:00,32.11,32.18,32.1,32.15,16300.0,31.2193,31.2873,31.2095,31.2582,16300.0
2012-08-15 10:35:00,32.18,32.18,32.1,32.16,6500.0,31.2873,31.2873,31.2095,31.2679,6500.0
2012-08-15 10:40:00,32.16,32.16,32.09,32.13,24500.0,31.2679,31.2679,31.1998,31.2387,24500.0
2012-08-15 10:45:00,32.12,32.2,32.06,32.16,49400.0,31.229,31.3068,31.1707,31.2679,49400.0
2012-08-15 10:50:00,32.16,32.16,32.12,32.16,9800.0,31.2679,31.2679,31.229,31.2679,9800.0
2012-08-15 10:55:00,32.15,32.29,32.15,32.23,4100.0,31.2582,31.3943,31.2582,31.3359,4100.0
2012-08-15 11:00:00,32.23,32.35,32.22,32.35,6500.0,31.3359,31.4526,31.3262,31.4526,6500.0
2012-08-15 11:05:00,32.34,32.4,32.29,32.33,12900.0,31.4429,31.5012,31.3943,31.4332,12900.0
2012-08-15 11:10:00,32.31,32.41,32.3,32.41,22100.0,31.4137,31.5109,31.404,31.5109,22100.0
2012-08-15 11:15:00,32.39,32.43,32.35,32.35,4500.0,31.4915,31.5304,31.4526,31.4526,4500.0
2012-08-15 11:20:00,32.33,32.36,32.28,32.28,28100.0,31.4332,31.4623,31.3846,31.3846,28100.0
2012-08-15 11:25:00,32.29,32.33,32.19,32.19,16200.0,31.3943,31.4332,31.2971,31.2971,16200.0
2012-08-15 11:30:00,32.2,32.31,32.19,32.27,25000.0,31.3068,31.4137,31.2971,31.3748,25000.0
2012-08-15 11:35:00,32.26,32.36,32.24,32.34,10500.0,31.3651,31.4623,31.3457,31.4429,10500.0
2012-08-15 11:40:00,32.36,32.5,32.36,32.45,8400.0,31.4623,31.5985,31.4623,31.5498,8400.0
2012-08-15 11:45:00,32.45,32.53,32.45,32.53,8800.0,31.5498,31.6276,31.5498,31.6276,8800.0
2012-08-15 11:50:00,32.53,32.53,32.46,32.52,9800.0,31.6276,31.6276,31.5596,31.6179,9800.0
2012-08-15 11:55:00,32.52,32.57,32.51,32.56,7800.0,31.6179,31.6665,31.6082,31.6568,7800.0
2012-08-15 12:00:00,32.57,32.59,32.55,32.59,8600.0,31.6665,31.686,31.6471,31.686,8600.0
2012-08-15 12:05:00,32.59,32.59,32.52,32.52,25600.0,31.686,31.686,31.6179,31.6179,25600.0
2012-08-15 12:10:00,32.53,32.56,32.52,32.52,7000.0,31.6276,31.6568,31.6179,31.6179,7000.0
2012-08-15 12:15:00,32.5,32.57,32.5,32.54,6600.0,31.5985,31.6665,31.5985,31.6373,6600.0
2012-08-15 12:20:00,32.54,32.6,32.53,32.57,12700.0,31.6373,31.6957,31.6276,31.6665,12700.0
2012-08-15 12:25:00,32.59,32.59,32.5,32.54,8600.0,31.686,31.686,31.5985,31.6373,8600.0
2012-08-15 12:30:00,32.55,32.62,32.53,32.62,7400.0,31.6471,31.7151,31.6276,31.7151,7400.0
2012-08-15 12:35:00,32.6,32.62,32.58,32.6,5900.0,31.6957,31.7151,31.6762,31.6957,5900.0
2012-08-15 12:40:00,32.6,32.62,32.6,32.6,2400.0,31.6957,31.7151,31.6957,31.6957,2400.0
2012-08-15 12:45:00,32.6,32.63,32.58,32.58,8900.0,31.6957,31.7248,31.6762,31.6762,8900.0
2012-08-15 12:50:00,32.57,32.58,32.47,32.5,8400.0,31.6665,31.6762,31.5693,31.5985,8400.0
2012-08-15 12:55:00,32.5,32.53,32.47,32.47,6400.0,31.5985,31.6276,31.5693,31.5693,6400.0
2012-08-15 13:00:00,32.47,32.48,32.4,32.42,9200.0,31.5693,31.579,31.5012,31.5207,9200.0
2012-08-15 13:05:00,32.4,32.42,32.35,32.39,9000.0,31.5012,31.5207,31.4526,31.4915,9000.0
2012-08-15 13:10:00,32.4,32.41,32.37,32.38,11600.0,31.5012,31.5109,31.4721,31.4818,11600.0
2012-08-15 13:15:00,32.38,32.43,32.38,32.43,2400.0,31.4818,31.5304,31.4818,31.5304,2400.0
2012-08-15 13:20:00,32.43,32.47,32.42,32.43,3400.0,31.5304,31.5693,31.5207,31.5304,3400.0
2012-08-15 13:25:00,32.4,32.48,32.4,32.47,3100.0,31.5012,31.579,31.5012,31.5693,3100.0
2012-08-15 13:30:00,32.47,32.49,32.45,32.45,3500.0,31.5693,31.5887,31.5498,31.5498,3500.0
2012-08-15 13:35:00,32.47,32.48,32.44,32.46,4500.0,31.5693,31.579,31.5401,31.5596,4500.0
2012-08-15 13:40:00,32.45,32.45,32.42,32.42,1600.0,31.5498,31.5498,31.5207,31.5207,1600.0
2012-08-15 13:45:00,32.42,32.43,32.4,32.4,4100.0,31.5207,31.5304,31.5012,31.5012,4100.0
2012-08-15 13:50:00,32.4,32.43,32.36,32.43,8600.0,31.5012,31.5304,31.4623,31.5304,8600.0
2012-08-15 13:55:00,32.43,32.46,32.39,32.39,4300.0,31.5304,31.5596,31.4915,31.4915,4300.0
2012-08-15 14:00:00,32.38,32.44,32.37,32.44,5500.0,31.4818,31.5401,31.4721,31.5401,5500.0
2012-08-15 14:05:00,32.44,32.58,32.42,32.53,7800.0,31.5401,31.6762,31.5207,31.6276,7800.0
2012-08-15 14:10:00,32.5,32.5,32.43,32.43,5100.0,31.5985,31.5985,31.5304,31.5304,5100.0
2012-08-15 14:15:00,32.43,32.54,32.42,32.51,4900.0,31.5304,31.6373,31.5207,31.6082,4900.0
2012-08-15 14:20:00,32.52,32.54,32.47,32.54,4700.0,31.6179,31.6373,31.5693,31.6373,4700.0
2012-08-15 14:25:00,32.54,32.57,32.54,32.55,3000.0,31.6373,31.6665,31.6373,31.6471,3000.0
2012-08-15 14:30:00,32.56,32.59,32.5,32.54,9600.0,31.6568,31.686,31.5985,31.6373,9600.0
2012-08-15 14:35:00,32.52,32.59,32.51,32.55,6000.0,31.6179,31.686,31.6082,31.6471,6000.0
2012-08-15 14:40:00,32.58,32.58,32.5,32.56,17800.0,31.6762,31.6762,31.5985,31.6568,17800.0
2012-08-15 14:45:00,32.55,32.59,32.53,32.54,12300.0,31.6471,31.686,31.6276,31.6373,12300.0
2012-08-15 14:50:00,32.54,32.64,32.54,32.61,11300.0,31.6373,31.7346,31.6373,31.7054,11300.0
2012-08-15 14:55:00,32.59,32.62,32.58,32.6,4000.0,31.686,31.7151,31.6762,31.6957,4000.0
2012-08-15 15:00:00,32.58,32.64,32.57,32.57,15700.0,31.6762,31.7346,31.6665,31.6665,15700.0
2012-08-15 15:05:00,32.57,32.61,32.55,32.59,6800.0,31.6665,31.7054,31.6471,31.686,6800.0
2012-08-15 15:10:00,32.59,32.64,32.58,32.62,7500.0,31.686,31.7346,31.6762,31.7151,7500.0
2012-08-15 15:15:00,32.61,32.65,32.6,32.65,11000.0,31.7054,31.7443,31.6957,31.7443,11000.0
2012-08-15 15:20:00,32.64,32.69,32.62,32.65,14200.0,31.7346,31.7832,31.7151,31.7443,14200.0
2012-08-15 15:25:00,32.67,32.68,32.6,32.68,65400.0,31.7637,31.7735,31.6957,31.7735,65400.0
2012-08-15 15:30:00,32.67,32.75,32.63,32.71,51200.0,31.7637,31.8415,31.7248,31.8026,51200.0
2012-08-15 15:35:00,32.7,32.72,32.6,32.6,24300.0,31.7929,31.8123,31.6957,31.6957,24300.0
2012-08-15 15:40:00,32.59,32.68,32.59,32.65,69300.0,31.686,31.7735,31.686,31.7443,69300.0
2012-08-15 15:45:00,32.64,32.68,32.62,32.66,22000.0,31.7346,31.7735,31.7151,31.754,22000.0
2012-08-15 15:50:00,32.66,32.76,32.65,32.75,32500.0,31.754,31.8512,31.7443,31.8415,32500.0
2012-08-15 15:55:00,32.73,32.75,32.66,32.66,83600.0,31.8221,31.8415,31.754,31.754,83600.0
2012-08-16 09:30:00,32.68,32.84,32.62,32.68,29300.0,31.7735,31.929,31.7151,31.7735,29300.0
2012-08-16 09:35:00,32.63,32.76,32.56,32.69,14000.0,31.7248,31.8512,31.6568,31.7832,14000.0
2012-08-16 09:40:00,32.69,32.77,32.63,32.76,30300.0,31.7832,31.861,31.7248,31.8512,30300.0
2012-08-16 09:45:00,32.76,32.91,32.67,32.87,68800.0,31.8512,31.9971,31.7637,31.9582,68800.0
2012-08-16 09:50:00,32.85,33.08,32.84,33.04,83100.0,31.9387,32.1624,31.929,32.1235,83100.0
2012-08-16 09:55:00,33.04,33.05,32.93,32.98,31300.0,32.1235,32.1332,32.0165,32.0651,31300.0
2012-08-16 10:00:00,32.94,33.08,32.92,33.0,69300.0,32.0262,32.1624,32.0068,32.0846,69300.0
2012-08-16 10:05:00,33.03,33.23,32.94,33.23,78600.0,32.1138,32.3082,32.0262,32.3082,78600.0
2012-08-16 10:10:00,33.24,33.25,33.1,33.19,32200.0,32.3179,32.3276,32.1818,32.2693,32200.0
2012-08-16 10:15:00,33.19,33.23,33.1,33.12,17200.0,32.2693,32.3082,32.1818,32.2013,17200.0
2012-08-16 10:20:00,33.18,33.3,33.14,33.23,22500.0,32.2596,32.3763,32.2207,32.3082,22500.0
2012-08-16 10:25:00,33.24,33.37,33.23,33.32,40000.0,32.3179,32.4443,32.3082,32.3957,40000.0
2012-08-16 10:30:00,33.32,33.39,33.3,33.39,36000.0,32.3957,32.4638,32.3763,32.4638,36000.0
2012-08-16 10:35:00,33.4,33.62,33.4,33.52,105000.0,32.4735,32.6874,32.4735,32.5902,105000.0
2012-08-16 10:40:00,33.51,33.64,33.5,33.62,34600.0,32.5804,32.7068,32.5707,32.6874,34600.0
2012-08-16 10:45:00,33.63,33.76,33.61,33.75,42600.0,32.6971,32.8235,32.6777,32.8138,42600.0
2012-08-16 10:50:00,33.76,34.0,33.74,33.88,125800.0,32.8235,33.0568,32.8041,32.9402,125800.0
2012-08-16 10:55:00,33.88,33.91,33.79,33.8,31300.0,32.9402,32.9693,32.8527,32.8624,31300.0
2012-08-16 11:00:00,33.81,33.85,33.75,33.85,44800.0,32.8721,32.911,32.8138,32.911,44800.0
2012-08-16 11:05:00,33.85,33.9,33.77,33.8,62000.0,32.911,32.9596,32.8332,32.8624,62000.0
2012-08-16 11:10:00,33.79,33.88,33.78,33.84,34700.0,32.8527,32.9402,32.8429,32.9013,34700.0
2012-08-16 11:15:00,33.85,33.93,33.83,33.87,53700.0,32.911,32.9888,32.8916,32.9304,53700.0
2012-08-16 11:20:00,33.86,33.89,33.72,33.83,82100.0,32.9207,32.9499,32.7846,32.8916,82100.0
2012-08-16 11:25:00,33.83,33.94,33.83,33.94,29200.0,32.8916,32.9985,32.8916,32.9985,29200.0
2012-08-16 11:30:00,33.93,33.98,33.91,33.95,33800.0,32.9888,33.0374,32.9693,33.0082,33800.0
2012-08-16 11:35:00,33.94,34.0,33.93,33.96,87400.0,32.9985,33.0568,32.9888,33.018,87400.0
2012-08-16 11:40:00,33.95,34.1,33.95,34.07,72100.0,33.0082,33.1541,33.0082,33.1249,72100.0
2012-08-16 11:45:00,34.08,34.36,34.08,34.2,61400.0,33.1346,33.4069,33.1346,33.2513,61400.0
2012-08-16 11:50:00,34.2,34.31,34.11,34.26,71400.0,33.2513,33.3582,33.1638,33.3096,71400.0
2012-08-16 11:55:00,34.27,34.28,34.18,34.22,26900.0,33.3194,33.3291,33.2318,33.2707,26900.0
2012-08-16 12:00:00,34.22,34.22,34.12,34.15,19100.0,33.2707,33.2707,33.1735,33.2027,19100.0
2012-08-16 12:05:00,34.16,34.2,34.11,34.18,27100.0,33.2124,33.2513,33.1638,33.2318,27100.0
2012-08-16 12:10:00,34.19,34.33,34.14,34.27,36900.0,33.2416,33.3777,33.193,33.3194,36900.0
2012-08-16 12:15:00,34.29,34.29,34.24,34.25,13400.0,33.3388,33.3388,33.2902,33.2999,13400.0
2012-08-16 12:20:00,34.26,34.36,34.22,34.3,46200.0,33.3096,33.4069,33.2707,33.3485,46200.0
2012-08-16 12:25:00,34.3,34.36,34.29,34.33,20300.0,33.3485,33.4069,33.3388,33.3777,20300.0
2012-08-16 12:30:00,34.34,34.34,34.24,34.27,55700.0,33.3874,33.3874,33.2902,33.3194,55700.0
2012-08-16 12:35:00,34.27,34.43,34.26,34.43,27100.0,33.3194,33.4749,33.3096,33.4749,27100.0
2012-08-16 12:40:00,34.4,34.6,34.36,34.55,71000.0,33.4457,33.6402,33.4069,33.5916,71000.0
2012-08-16 12:45:00,34.55,34.64,34.52,34.64,57300.0,33.5916,33.6791,33.5624,33.6791,57300.0
2012-08-16 12:50:00,34.64,34.64,34.52,34.52,50000.0,33.6791,33.6791,33.5624,33.5624,50000.0
2012-08-16 12:55:00,34.53,34.59,34.52,34.54,28900.0,33.5721,33.6305,33.5624,33.5819,28900.0
2012-08-16 13:00:00,34.55,34.59,34.53,34.58,24700.0,33.5916,33.6305,33.5721,33.6208,24700.0
2012-08-16 13:05:00,34.58,34.6,34.58,34.59,47000.0,33.6208,33.6402,33.6208,33.6305,47000.0
2012-08-16 13:10:00,34.58,34.6,34.58,34.59,31400.0,33.6208,33.6402,33.6208,33.6305,31400.0
2012-08-16 13:15:00,34.59,34.6,34.58,34.58,28600.0,33.6305,33.6402,33.6208,33.6208,28600.0
2012-08-16 13:20:00,34.59,34.6,34.58,34.59,21800.0,33.6305,33.6402,33.6208,33.6305,21800.0
2012-08-16 13:25:00,34.59,34.6,34.58,34.59,41400.0,33.6305,33.6402,33.6208,33.6305,41400.0
2012-08-16 13:30:00,34.58,34.6,34.51,34.51,43500.0,33.6208,33.6402,33.5527,33.5527,43500.0
2012-08-16 13:35:00,34.53,34.53,34.27,34.3,58600.0,33.5721,33.5721,33.3194,33.3485,58600.0
2012-08-16 13:40:00,34.3,34.32,34.17,34.2,34100.0,33.3485,33.368,33.2221,33.2513,34100.0
2012-08-16 13:45:00,34.18,34.2,34.12,34.19,30700.0,33.2318,33.2513,33.1735,33.2416,30700.0
2012-08-16 13:50:00,34.19,34.35,34.19,34.32,45300.0,33.2416,33.3971,33.2416,33.368,45300.0
2012-08-16 13:55:00,34.33,34.33,34.19,34.22,33600.0,33.3777,33.3777,33.2416,33.2707,33600.0
2012-08-16 14:00:00,34.22,34.26,34.21,34.26,22600.0,33.2707,33.3096,33.261,33.3096,22600.0
2012-08-16 14:05:00,34.25,34.44,34.25,34.44,35200.0,33.2999,33.4846,33.2999,33.4846,35200.0
2012-08-16 14:10:00,34.44,34.48,34.34,34.37,29600.0,33.4846,33.5235,33.3874,33.4166,29600.0
2012-08-16 14:15:00,34.37,34.46,34.36,34.41,22000.0,33.4166,33.5041,33.4069,33.4555,22000.0
2012-08-16 14:20:00,34.42,34.52,34.42,34.45,28000.0,33.4652,33.5624,33.4652,33.4944,28000.0
2012-08-16 14:25:00,34.44,34.44,34.33,34.35,28200.0,33.4846,33.4846,33.3777,33.3971,28200.0
2012-08-16 14:30:00,34.35,34.45,34.35,34.4,28800.0,33.3971,33.4944,33.3971,33.4457,28800.0
2012-08-16 14:35:00,34.4,34.41,34.36,34.36,27000.0,33.4457,33.4555,33.4069,33.4069,27000.0
2012-08-16 14:40:00,34.35,34.36,34.22,34.22,51600.0,33.3971,33.4069,33.2707,33.2707,51600.0
2012-08-16 14:45:00,34.22,34.24,34.16,34.21,28700.0,33.2707,33.2902,33.2124,33.261,28700.0
2012-08-16 14:50:00,34.21,34.21,34.14,34.15,25000.0,33.261,33.261,33.193,33.2027,25000.0
2012-08-16 14:55:00,34.15,34.17,34.09,34.16,29300.0,33.2027,33.2221,33.1443,33.2124,29300.0
2012-08-16 15:00:00,34.14,34.21,34.05,34.19,38600.0,33.193,33.261,33.1055,33.2416,38600.0
2012-08-16 15:05:00,34.2,34.21,34.09,34.09,30900.0,33.2513,33.261,33.1443,33.1443,30900.0
2012-08-16 15:10:00,34.09,34.18,34.09,34.16,32800.0,33.1443,33.2318,33.1443,33.2124,32800.0
2012-08-16 15:15:00,34.16,34.16,34.08,34.12,44500.0,33.2124,33.2124,33.1346,33.1735,44500.0
2012-08-16 15:20:00,34.12,34.17,34.09,34.16,44300.0,33.1735,33.2221,33.1443,33.2124,44300.0
2012-08-16 15:25:00,34.15,34.19,34.14,34.19,47000.0,33.2027,33.2416,33.193,33.2416,47000.0
2012-08-16 15:30:00,34.19,34.22,34.17,34.2,81500.0,33.2416,33.2707,33.2221,33.2513,81500.0
2012-08-16 15:35:00,34.21,34.22,34.09,34.15,59400.0,33.261,33.2707,33.1443,33.2027,59400.0
2012-08-16 15:40:00,34.15,34.18,34.03,34.09,99200.0,33.2027,33.2318,33.086,33.1443,99200.0
2012-08-16 15:45:00,34.09,34.13,34.08,34.09,76800.0,33.1443,33.1832,33.1346,33.1443,76800.0
2012-08-16 15:50:00,34.1,34.1,33.94,33.97,126900.0,33.1541,33.1541,32.9985,33.0277,126900.0
2012-08-16 15:55:00,33.99,34.06,33.93,34.02,227900.0,33.0471,33.1152,32.9888,33.0763,227900.0
2012-08-17 09:30:00,34.21,34.22,33.9,33.9,22600.0,33.261,33.2707,32.9596,32.9596,22600.0
2012-08-17 09:35:00,33.88,34.05,33.85,33.97,34600.0,32.9402,33.1055,32.911,33.0277,34600.0
2012-08-17 09:40:00,33.97,34.04,33.95,33.98,17700.0,33.0277,33.0957,33.0082,33.0374,17700.0
2012-08-17 09:45:00,33.97,34.0,33.87,33.98,23200.0,33.0277,33.0568,32.9304,33.0374,23200.0
2012-08-17 09:50:00,33.99,34.22,33.98,34.19,41600.0,33.0471,33.2707,33.0374,33.2416,41600.0
2012-08-17 09:55:00,34.2,34.38,34.19,34.33,25400.0,33.2513,33.4263,33.2416,33.3777,25400.0
2012-08-17 10:00:00,34.34,34.39,34.16,34.26,32600.0,33.3874,33.436,33.2124,33.3096,32600.0
2012-08-17 10:05:00,34.26,34.4,34.21,34.27,139100.0,33.3096,33.4457,33.261,33.3194,139100.0
2012-08-17 10:10:00,34.27,34.37,34.2,34.24,45700.0,33.3194,33.4166,33.2513,33.2902,45700.0
2012-08-17 10:15:00,34.27,34.34,34.2,34.34,52400.0,33.3194,33.3874,33.2513,33.3874,52400.0
2012-08-17 10:20:00,34.32,34.51,34.26,34.47,64800.0,33.368,33.5527,33.3096,33.5138,64800.0
2012-08-17 10:25:00,34.47,34.5,34.36,34.43,34000.0,33.5138,33.543,33.4069,33.4749,34000.0
2012-08-17 10:30:00,34.42,34.54,34.37,34.48,38000.0,33.4652,33.5819,33.4166,33.5235,38000.0
2012-08-17 10:35:00,34.5,34.53,34.42,34.46,53700.0,33.543,33.5721,33.4652,33.5041,53700.0
2012-08-17 10:40:00,34.46,34.47,34.39,34.45,43000.0,33.5041,33.5138,33.436,33.4944,43000.0
2012-08-17 10:45:00,34.43,34.5,34.41,34.47,49700.0,33.4749,33.543,33.4555,33.5138,49700.0
2012-08-17 10:50:00,34.46,34.51,34.46,34.48,126100.0,33.5041,33.5527,33.5041,33.5235,126100.0
2012-08-17 10:55:00,34.48,34.58,34.48,34.58,40800.0,33.5235,33.6208,33.5235,33.6208,40800.0
2012-08-17 11:00:00,34.6,34.74,34.56,34.71,42200.0,33.6402,33.7763,33.6013,33.7471,42200.0
2012-08-17 11:05:00,34.71,34.77,34.67,34.73,40200.0,33.7471,33.8055,33.7083,33.7666,40200.0
2012-08-17 11:10:00,34.73,34.85,34.72,34.73,52000.0,33.7666,33.8833,33.7569,33.7666,52000.0
2012-08-17 11:15:00,34.73,34.73,34.55,34.55,45300.0,33.7666,33.7666,33.5916,33.5916,45300.0
2012-08-17 11:20:00,34.55,34.71,34.52,34.7,39100.0,33.5916,33.7471,33.5624,33.7374,39100.0
2012-08-17 11:25:00,34.69,34.71,34.61,34.63,11900.0,33.7277,33.7471,33.6499,33.6694,11900.0
2012-08-17 11:30:00,34.65,34.65,34.55,34.61,28600.0,33.6888,33.6888,33.5916,33.6499,28600.0
2012-08-17 11:35:00,34.61,34.69,34.61,34.66,21800.0,33.6499,33.7277,33.6499,33.6985,21800.0
2012-08-17 11:40:00,34.66,34.66,34.6,34.6,10000.0,33.6985,33.6985,33.6402,33.6402,10000.0
2012-08-17 11:45:00,34.6,34.65,34.6,34.64,8600.0,33.6402,33.6888,33.6402,33.6791,8600.0
2012-08-17 11:50:00,34.64,34.7,34.63,34.7,16700.0,33.6791,33.7374,33.6694,33.7374,16700.0
2012-08-17 11:55:00,34.7,34.74,34.68,34.7,18200.0,33.7374,33.7763,33.718,33.7374,18200.0
2012-08-17 12:00:00,34.71,34.8,34.69,34.76,29700.0,33.7471,33.8347,33.7277,33.7958,29700.0
2012-08-17 12:05:00,34.75,34.81,34.75,34.77,25600.0,33.786,33.8444,33.786,33.8055,25600.0
2012-08-17 12:10:00,34.75,34.8,34.75,34.8,14300.0,33.786,33.8347,33.786,33.8347,14300.0
2012-08-17 12:15:00,34.79,34.83,34.77,34.81,22000.0,33.8249,33.8638,33.8055,33.8444,22000.0
2012-08-17 12:20:00,34.8,34.8,34.72,34.77,18900.0,33.8347,33.8347,33.7569,33.8055,18900.0
2012-08-17 12:25:00,34.76,34.76,34.66,34.66,11200.0,33.7958,33.7958,33.6985,33.6985,11200.0
2012-08-17 12:30:00,34.64,34.76,34.63,34.76,10800.0,33.6791,33.7958,33.6694,33.7958,10800.0
2012-08-17 12:35:00,34.75,34.81,34.74,34.8,18400.0,33.786,33.8444,33.7763,33.8347,18400.0
2012-08-17 12:40:00,34.8,34.96,34.79,34.96,62000.0,33.8347,33.9902,33.8249,33.9902,62000.0
2012-08-17 12:45:00,34.96,35.0,34.95,34.96,47300.0,33.9902,34.0291,33.9805,33.9902,47300.0
2012-08-17 12:50:00,34.97,34.99,34.92,34.95,25200.0,33.9999,34.0194,33.9513,33.9805,25200.0
2012-08-17 12:55:00,34.93,34.96,34.82,34.86,22200.0,33.961,33.9902,33.8541,33.893,22200.0
2012-08-17 13:00:00,34.86,34.95,34.86,34.94,25200.0,33.893,33.9805,33.893,33.9708,25200.0
2012-08-17 13:05:00,34.92,34.94,34.85,34.88,19800.0,33.9513,33.9708,33.8833,33.9124,19800.0
2012-08-17 13:10:00,34.88,34.96,34.86,34.96,20600.0,33.9124,33.9902,33.893,33.9902,20600.0
2012-08-17 13:15:00,34.97,35.0,34.94,34.96,30300.0,33.9999,34.0291,33.9708,33.9902,30300.0
2012-08-17 13:20:00,34.96,34.96,34.89,34.91,19600.0,33.9902,33.9902,33.9222,33.9416,19600.0
2012-08-17 13:25:00,34.91,34.93,34.77,34.8,20600.0,33.9416,33.961,33.8055,33.8347,20600.0
2012-08-17 13:30:00,34.81,34.86,34.77,34.77,16800.0,33.8444,33.893,33.8055,33.8055,16800.0
2012-08-17 13:35:00,34.76,34.78,34.65,34.65,22900.0,33.7958,33.8152,33.6888,33.6888,22900.0
2012-08-17 13:40:00,34.65,34.83,34.64,34.83,24300.0,33.6888,33.8638,33.6791,33.8638,24300.0
2012-08-17 13:45:00,34.81,34.84,34.78,34.83,10000.0,33.8444,33.8735,33.8152,33.8638,10000.0
2012-08-17 13:50:00,34.81,34.83,34.71,34.76,33300.0,33.8444,33.8638,33.7471,33.7958,33300.0
2012-08-17 13:55:00,34.77,34.8,34.67,34.73,28800.0,33.8055,33.8347,33.7083,33.7666,28800.0
2012-08-17 14:00:00,34.73,34.8,34.72,34.78,12700.0,33.7666,33.8347,33.7569,33.8152,12700.0
2012-08-17 14:05:00,34.79,34.81,34.79,34.8,17600.0,33.8249,33.8444,33.8249,33.8347,17600.0
2012-08-17 14:10:00,34.8,34.93,34.78,34.79,27900.0,33.8347,33.961,33.8152,33.8249,27900.0
2012-08-17 14:15:00,34.76,34.78,34.73,34.77,11700.0,33.7958,33.8152,33.7666,33.8055,11700.0
2012-08-17 14:20:00,34.77,34.84,34.76,34.84,12000.0,33.8055,33.8735,33.7958,33.8735,12000.0
2012-08-17 14:25:00,34.82,34.86,34.78,34.83,9900.0,33.8541,33.893,33.8152,33.8638,9900.0
2012-08-17 14:30:00,34.84,34.86,34.79,34.84,4800.0,33.8735,33.893,33.8249,33.8735,4800.0
2012-08-17 14:35:00,34.82,34.85,34.78,34.81,11200.0,33.8541,33.8833,33.8152,33.8444,11200.0
2012-08-17 14:40:00,34.81,34.86,34.81,34.84,9200.0,33.8444,33.893,33.8444,33.8735,9200.0
2012-08-17 14:45:00,34.85,34.9,34.84,34.9,12100.0,33.8833,33.9319,33.8735,33.9319,12100.0
2012-08-17 14:50:00,34.89,34.99,34.89,34.93,32500.0,33.9222,34.0194,33.9222,33.961,32500.0
2012-08-17 14:55:00,34.93,35.0,34.93,34.98,10100.0,33.961,34.0291,33.961,34.0097,10100.0
2012-08-17 15:00:00,34.99,35.03,34.96,35.03,29400.0,34.0194,34.0583,33.9902,34.0583,29400.0
2012-08-17 15:05:00,35.02,35.08,35.01,35.05,46000.0,34.0485,34.1069,34.0388,34.0777,46000.0
2012-08-17 15:10:00,35.05,35.05,34.85,34.9,65300.0,34.0777,34.0777,33.8833,33.9319,65300.0
2012-08-17 15:15:00,34.89,34.93,34.86,34.87,35200.0,33.9222,33.961,33.893,33.9027,35200.0
2012-08-17 15:20:00,34.87,34.91,34.86,34.88,29900.0,33.9027,33.9416,33.893,33.9124,29900.0
2012-08-17 15:25:00,34.86,35.03,34.86,35.02,45600.0,33.893,34.0583,33.893,34.0485,45600.0
2012-08-17 15:30:00,35.02,35.09,35.02,35.09,76100.0,34.0485,34.1166,34.0485,34.1166,76100.0
2012-08-17 15:35:00,35.09,35.1,34.99,35.1,91000.0,34.1166,34.1263,34.0194,34.1263,91000.0
2012-08-17 15:40:00,35.1,35.23,35.09,35.17,92100.0,34.1263,34.2527,34.1166,34.1944,92100.0
2012-08-17 15:45:00,35.17,35.36,35.09,35.3,109500.0,34.1944,34.3791,34.1166,34.3208,109500.0
2012-08-17 15:50:00,35.31,35.34,35.19,35.22,110300.0,34.3305,34.3597,34.2138,34.243,110300.0
2012-08-17 15:55:00,35.21,35.21,35.11,35.14,207100.0,34.2333,34.2333,34.1361,34.1652,207100.0
2012-08-20 09:30:00,34.6,35.01,34.55,34.84,91200.0,33.6402,34.0388,33.5916,33.8735,91200.0
2012-08-20 09:35:00,34.89,34.94,34.47,34.65,22200.0,33.9222,33.9708,33.5138,33.6888,22200.0
2012-08-20 09:40:00,34.65,34.85,34.44,34.76,27400.0,33.6888,33.8833,33.4846,33.7958,27400.0
2012-08-20 09:45:00,34.77,34.79,34.58,34.73,37700.0,33.8055,33.8249,33.6208,33.7666,37700.0
2012-08-20 09:50:00,34.73,34.77,34.58,34.65,25300.0,33.7666,33.8055,33.6208,33.6888,25300.0
2012-08-20 09:55:00,34.67,34.76,34.52,34.52,10200.0,33.7083,33.7958,33.5624,33.5624,10200.0
2012-08-20 10:00:00,34.51,34.55,34.45,34.51,28100.0,33.5527,33.5916,33.4944,33.5527,28100.0
2012-08-20 10:05:00,34.5,34.55,34.45,34.48,41200.0,33.543,33.5916,33.4944,33.5235,41200.0
2012-08-20 10:10:00,34.48,34.53,34.36,34.36,20400.0,33.5235,33.5721,33.4069,33.4069,20400.0
2012-08-20 10:15:00,34.38,34.38,34.11,34.18,22300.0,33.4263,33.4263,33.1638,33.2318,22300.0
2012-08-20 10:20:00,34.18,34.22,34.08,34.08,12800.0,33.2318,33.2707,33.1346,33.1346,12800.0
2012-08-20 10:25:00,34.06,34.06,33.97,33.97,162400.0,33.1152,33.1152,33.0277,33.0277,162400.0
2012-08-20 10:30:00,33.98,34.0,33.88,33.92,17900.0,33.0374,33.0568,32.9402,32.9791,17900.0
2012-08-20 10:35:00,33.91,33.99,33.85,33.92,33300.0,32.9693,33.0471,32.911,32.9791,33300.0
2012-08-20 10:40:00,33.87,33.91,33.76,33.84,28700.0,32.9304,32.9693,32.8235,32.9013,28700.0
2012-08-20 10:45:00,33.86,33.98,33.82,33.94,18800.0,32.9207,33.0374,32.8818,32.9985,18800.0
2012-08-20 10:50:00,33.92,34.05,33.84,34.03,51000.0,32.9791,33.1055,32.9013,33.086,51000.0
2012-08-20 10:55:00,34.07,34.2,34.03,34.16,18900.0,33.1249,33.2513,33.086,33.2124,18900.0
2012-08-20 11:00:00,34.16,34.23,34.11,34.23,18300.0,33.2124,33.2805,33.1638,33.2805,18300.0
2012-08-20 11:05:00,34.2,34.2,34.06,34.07,22000.0,33.2513,33.2513,33.1152,33.1249,22000.0
2012-08-20 11:10:00,34.07,34.16,34.06,34.13,21900.0,33.1249,33.2124,33.1152,33.1832,21900.0
2012-08-20 11:15:00,34.13,34.16,34.05,34.13,43400.0,33.1832,33.2124,33.1055,33.1832,43400.0
2012-08-20 11:20:00,34.14,34.16,34.08,34.09,16900.0,33.193,33.2124,33.1346,33.1443,16900.0
2012-08-20 11:25:00,34.09,34.19,34.06,34.12,50200.0,33.1443,33.2416,33.1152,33.1735,50200.0
2012-08-20 11:30:00,34.13,34.16,34.09,34.13,13500.0,33.1832,33.2124,33.1443,33.1832,13500.0
2012-08-20 11:35:00,34.11,34.26,34.1,34.23,40500.0,33.1638,33.3096,33.1541,33.2805,40500.0
2012-08-20 11:40:00,34.21,34.24,34.14,34.21,27500.0,33.261,33.2902,33.193,33.261,27500.0
2012-08-20 11:45:00,34.22,34.33,34.21,34.31,23200.0,33.2707,33.3777,33.261,33.3582,23200.0
2012-08-20 11:50:00,34.29,34.35,34.24,34.24,26700.0,33.3388,33.3971,33.2902,33.2902,26700.0
2012-08-20 11:55:00,34.24,34.3,34.21,34.24,9100.0,33.2902,33.3485,33.261,33.2902,9100.0
2012-08-20 12:00:00,34.22,34.24,34.17,34.21,17500.0,33.2707,33.2902,33.2221,33.261,17500.0
2012-08-20 12:05:00,34.23,34.28,34.23,34.24,6100.0,33.2805,33.3291,33.2805,33.2902,6100.0
2012-08-20 12:10:00,34.25,34.34,34.21,34.21,11400.0,33.2999,33.3874,33.261,33.261,11400.0
2012-08-20 12:15:00,34.23,34.27,34.19,34.19,10200.0,33.2805,33.3194,33.2416,33.2416,10200.0
2012-08-20 12:20:00,34.19,34.19,34.02,34.02,24800.0,33.2416,33.2416,33.0763,33.0763,24800.0
2012-08-20 12:25:00,34.02,34.05,34.0,34.05,15400.0,33.0763,33.1055,33.0568,33.1055,15400.0
2012-08-20 12:30:00,34.03,34.03,33.89,33.89,21400.0,33.086,33.086,32.9499,32.9499,21400.0
2012-08-20 12:35:00,33.89,33.89,33.81,33.83,18000.0,32.9499,32.9499,32.8721,32.8916,18000.0
2012-08-20 12:40:00,33.82,33.82,33.74,33.74,35500.0,32.8818,32.8818,32.8041,32.8041,35500.0
2012-08-20 12:45:00,33.74,33.81,33.69,33.78,21500.0,32.8041,32.8721,32.7554,32.8429,21500.0
2012-08-20 12:50:00,33.78,33.87,33.78,33.87,27200.0,32.8429,32.9304,32.8429,32.9304,27200.0
2012-08-20 12:55:00,33.87,33.87,33.71,33.71,8300.0,32.9304,32.9304,32.7749,32.7749,8300.0
2012-08-20 13:00:00,33.7,33.74,33.69,33.74,15500.0,32.7652,32.8041,32.7554,32.8041,15500.0
2012-08-20 13:05:00,33.75,33.8,33.75,33.78,7700.0,32.8138,32.8624,32.8138,32.8429,7700.0
2012-08-20 13:10:00,33.79,33.84,33.78,33.83,11800.0,32.8527,32.9013,32.8429,32.8916,11800.0
2012-08-20 13:15:00,33.81,33.86,33.81,33.82,12000.0,32.8721,32.9207,32.8721,32.8818,12000.0
2012-08-20 13:20:00,33.81,33.86,33.81,33.85,13500.0,32.8721,32.9207,32.8721,32.911,13500.0
2012-08-20 13:25:00,33.82,33.85,33.8,33.81,9400.0,32.8818,32.911,32.8624,32.8721,9400.0
2012-08-20 13:30:00,33.81,33.81,33.72,33.72,16800.0,32.8721,32.8721,32.7846,32.7846,16800.0
2012-08-20 13:35:00,33.73,33.75,33.69,33.7,14300.0,32.7943,32.8138,32.7554,32.7652,14300.0
2012-08-20 13:40:00,33.69,33.73,33.68,33.68,9000.0,32.7554,32.7943,32.7457,32.7457,9000.0
2012-08-20 13:45:00,33.68,33.68,33.54,33.62,33700.0,32.7457,32.7457,32.6096,32.6874,33700.0
2012-08-20 13:50:00,33.61,33.64,33.54,33.55,5300.0,32.6777,32.7068,32.6096,32.6193,5300.0
2012-08-20 13:55:00,33.54,33.62,33.53,33.58,15600.0,32.6096,32.6874,32.5999,32.6485,15600.0
2012-08-20 14:00:00,33.61,33.62,33.54,33.54,8800.0,32.6777,32.6874,32.6096,32.6096,8800.0
2012-08-20 14:05:00,33.55,33.6,33.54,33.54,10800.0,32.6193,32.6679,32.6096,32.6096,10800.0
2012-08-20 14:10:00,33.55,33.64,33.54,33.64,9000.0,32.6193,32.7068,32.6096,32.7068,9000.0
2012-08-20 14:15:00,33.64,33.66,33.55,33.56,13900.0,32.7068,32.7263,32.6193,32.629,13900.0
2012-08-20 14:20:00,33.56,33.74,33.55,33.74,31100.0,32.629,32.8041,32.6193,32.8041,31100.0
2012-08-20 14:25:00,33.74,33.74,33.7,33.71,10300.0,32.8041,32.8041,32.7652,32.7749,10300.0
2012-08-20 14:30:00,33.7,33.82,33.7,33.79,15800.0,32.7652,32.8818,32.7652,32.8527,15800.0
2012-08-20 14:35:00,33.79,33.82,33.78,33.78,11600.0,32.8527,32.8818,32.8429,32.8429,11600.0
2012-08-20 14:40:00,33.79,33.8,33.74,33.76,13600.0,32.8527,32.8624,32.8041,32.8235,13600.0
2012-08-20 14:45:00,33.76,33.78,33.7,33.7,14500.0,32.8235,32.8429,32.7652,32.7652,14500.0
2012-08-20 14:50:00,33.71,33.72,33.65,33.69,14000.0,32.7749,32.7846,32.7166,32.7554,14000.0
2012-08-20 14:55:00,33.68,33.72,33.66,33.66,9800.0,32.7457,32.7846,32.7263,32.7263,9800.0
2012-08-20 15:00:00,33.66,33.69,33.61,33.67,21800.0,32.7263,32.7554,32.6777,32.736,21800.0
2012-08-20 15:05:00,33.67,33.67,33.62,33.62,9700.0,32.736,32.736,32.6874,32.6874,9700.0
2012-08-20 15:10:00,33.65,33.65,33.52,33.54,23900.0,32.7166,32.7166,32.5902,32.6096,23900.0
2012-08-20 15:15:00,33.53,33.57,33.52,33.56,14200.0,32.5999,32.6388,32.5902,32.629,14200.0
2012-08-20 15:20:00,33.57,33.61,33.56,33.59,18200.0,32.6388,32.6777,32.629,32.6582,18200.0
2012-08-20 15:25:00,33.6,33.65,33.59,33.61,19200.0,32.6679,32.7166,32.6582,32.6777,19200.0
2012-08-20 15:30:00,33.62,33.66,33.55,33.56,20800.0,32.6874,32.7263,32.6193,32.629,20800.0
2012-08-20 15:35:00,33.56,33.63,33.51,33.52,24800.0,32.629,32.6971,32.5804,32.5902,24800.0
2012-08-20 15:40:00,33.53,33.61,33.51,33.54,43800.0,32.5999,32.6777,32.5804,32.6096,43800.0
2012-08-20 15:45:00,33.55,33.58,33.49,33.56,39500.0,32.6193,32.6485,32.561,32.629,39500.0
2012-08-20 15:50:00,33.57,33.65,33.48,33.61,58900.0,32.6388,32.7166,32.5513,32.6777,58900.0
2012-08-20 15:55:00,33.61,33.63,33.55,33.58,87500.0,32.6777,32.6971,32.6193,32.6485,87500.0
2012-08-21 09:30:00,33.77,34.17,33.77,34.11,29600.0,32.8332,33.2221,32.8332,33.1638,29600.0
2012-08-21 09:35:00,34.16,34.23,33.98,34.01,30400.0,33.2124,33.2805,33.0374,33.0666,30400.0
2012-08-21 09:40:00,34.03,34.08,33.9,33.95,27100.0,33.086,33.1346,32.9596,33.0082,27100.0
2012-08-21 09:45:00,33.89,34.05,33.83,33.96,41800.0,32.9499,33.1055,32.8916,33.018,41800.0
2012-08-21 09:50:00,33.9,33.9,33.67,33.67,24900.0,32.9596,32.9596,32.736,32.736,24900.0
2012-08-21 09:55:00,33.68,34.06,33.68,34.03,32300.0,32.7457,33.1152,32.7457,33.086,32300.0
2012-08-21 10:00:00,34.04,34.09,33.91,34.07,25000.0,33.0957,33.1443,32.9693,33.1249,25000.0
2012-08-21 10:05:00,34.04,34.04,33.97,34.02,6000.0,33.0957,33.0957,33.0277,33.0763,6000.0
2012-08-21 10:10:00,34.01,34.18,34.01,34.11,10300.0,33.0666,33.2318,33.0666,33.1638,10300.0
2012-08-21 10:15:00,34.09,34.33,34.07,34.29,28800.0,33.1443,33.3777,33.1249,33.3388,28800.0
2012-08-21 10:20:00,34.27,34.35,34.24,34.24,21800.0,33.3194,33.3971,33.2902,33.2902,21800.0
2012-08-21 10:25:00,34.24,34.3,34.21,34.25,7100.0,33.2902,33.3485,33.261,33.2999,7100.0
2012-08-21 10:30:00,34.27,34.28,34.2,34.25,7800.0,33.3194,33.3291,33.2513,33.2999,7800.0
2012-08-21 10:35:00,34.25,34.26,34.21,34.26,7500.0,33.2999,33.3096,33.261,33.3096,7500.0
2012-08-21 10:40:00,34.29,34.34,34.23,34.3,17600.0,33.3388,33.3874,33.2805,33.3485,17600.0
2012-08-21 10:45:00,34.31,34.36,34.11,34.11,26100.0,33.3582,33.4069,33.1638,33.1638,26100.0
2012-08-21 10:50:00,34.13,34.21,34.04,34.06,14100.0,33.1832,33.261,33.0957,33.1152,14100.0
2012-08-21 10:55:00,34.07,34.07,33.96,33.97,10300.0,33.1249,33.1249,33.018,33.0277,10300.0
2012-08-21 11:00:00,33.98,34.0,33.83,33.9,32300.0,33.0374,33.0568,32.8916,32.9596,32300.0
2012-08-21 11:05:00,33.89,33.98,33.85,33.92,31700.0,32.9499,33.0374,32.911,32.9791,31700.0
2012-08-21 11:10:00,33.91,33.91,33.78,33.83,55400.0,32.9693,32.9693,32.8429,32.8916,55400.0
2012-08-21 11:15:00,33.83,33.87,33.66,33.71,47200.0,32.8916,32.9304,32.7263,32.7749,47200.0
2012-08-21 11:20:00,33.71,33.72,33.53,33.53,26800.0,32.7749,32.7846,32.5999,32.5999,26800.0
2012-08-21 11:25:00,33.54,33.56,33.26,33.29,62500.0,32.6096,32.629,32.3374,32.3665,62500.0
2012-08-21 11:30:00,33.29,33.53,33.29,33.43,68000.0,32.3665,32.5999,32.3665,32.5027,68000.0
2012-08-21 11:35:00,33.43,33.6,33.3,33.56,121800.0,32.5027,32.6679,32.3763,32.629,121800.0
2012-08-21 11:40:00,33.56,33.57,33.41,33.43,34800.0,32.629,32.6388,32.4832,32.5027,34800.0
2012-08-21 11:45:00,33.43,33.48,33.4,33.44,26900.0,32.5027,32.5513,32.4735,32.5124,26900.0
2012-08-21 11:50:00,33.45,33.59,33.45,33.51,32400.0,32.5221,32.6582,32.5221,32.5804,32400.0
2012-08-21 11:55:00,33.54,33.61,33.48,33.53,34200.0,32.6096,32.6777,32.5513,32.5999,34200.0
2012-08-21 12:00:00,33.54,33.61,33.48,33.5,23500.0,32.6096,32.6777,32.5513,32.5707,23500.0
2012-08-21 12:05:00,33.5,33.56,33.48,33.54,9900.0,32.5707,32.629,32.5513,32.6096,9900.0
2012-08-21 12:10:00,33.54,33.65,33.54,33.61,16000.0,32.6096,32.7166,32.6096,32.6777,16000.0
2012-08-21 12:15:00,33.61,33.63,33.5,33.53,8400.0,32.6777,32.6971,32.5707,32.5999,8400.0
2012-08-21 12:20:00,33.53,33.58,33.51,33.55,3700.0,32.5999,32.6485,32.5804,32.6193,3700.0
2012-08-21 12:25:00,33.55,33.59,33.55,33.59,5900.0,32.6193,32.6582,32.6193,32.6582,5900.0
2012-08-21 12:30:00,33.62,33.64,33.56,33.6,14500.0,32.6874,32.7068,32.629,32.6679,14500.0
2012-08-21 12:35:00,33.6,33.64,33.6,33.64,26400.0,32.6679,32.7068,32.6679,32.7068,26400.0
2012-08-21 12:40:00,33.64,33.64,33.57,33.57,10500.0,32.7068,32.7068,32.6388,32.6388,10500.0
2012-08-21 12:45:00,33.59,33.59,33.51,33.57,7000.0,32.6582,32.6582,32.5804,32.6388,7000.0
2012-08-21 12:50:00,33.59,33.61,33.59,33.61,5900.0,32.6582,32.6777,32.6582,32.6777,5900.0
2012-08-21 12:55:00,33.61,33.62,33.55,33.62,6400.0,32.6777,32.6874,32.6193,32.6874,6400.0
2012-08-21 13:00:00,33.62,33.62,33.53,33.59,8200.0,32.6874,32.6874,32.5999,32.6582,8200.0
2012-08-21 13:05:00,33.6,33.61,33.59,33.61,4800.0,32.6679,32.6777,32.6582,32.6777,4800.0
2012-08-21 13:10:00,33.6,33.6,33.42,33.47,19200.0,32.6679,32.6679,32.4929,32.5415,19200.0
2012-08-21 13:15:00,33.48,33.55,33.48,33.55,6100.0,32.5513,32.6193,32.5513,32.6193,6100.0
2012-08-21 13:20:00,33.57,33.58,33.54,33.55,4900.0,32.6388,32.6485,32.6096,32.6193,4900.0
2012-08-21 13:25:00,33.55,33.55,33.47,33.47,10700.0,32.6193,32.6193,32.5415,32.5415,10700.0
2012-08-21 13:30:00,33.47,33.49,33.41,33.41,14500.0,32.5415,32.561,32.4832,32.4832,14500.0
2012-08-21 13:35:00,33.42,33.43,33.36,33.37,13700.0,32.4929,32.5027,32.4346,32.4443,13700.0
2012-08-21 13:40:00,33.36,33.36,33.17,33.17,28400.0,32.4346,32.4346,32.2499,32.2499,28400.0
2012-08-21 13:45:00,33.18,33.21,33.15,33.16,11700.0,32.2596,32.2888,32.2304,32.2401,11700.0
2012-08-21 13:50:00,33.16,33.16,33.03,33.05,38100.0,32.2401,32.2401,32.1138,32.1332,38100.0
2012-08-21 13:55:00,33.07,33.38,33.06,33.35,22200.0,32.1526,32.454,32.1429,32.4249,22200.0
2012-08-21 14:00:00,33.36,33.36,33.15,33.27,26800.0,32.4346,32.4346,32.2304,32.3471,26800.0
2012-08-21 14:05:00,33.28,33.31,33.26,33.28,14200.0,32.3568,32.386,32.3374,32.3568,14200.0
2012-08-21 14:10:00,33.28,33.28,33.17,33.19,17000.0,32.3568,32.3568,32.2499,32.2693,17000.0
2012-08-21 14:15:00,33.2,33.21,33.04,33.04,14900.0,32.279,32.2888,32.1235,32.1235,14900.0
2012-08-21 14:20:00,33.05,33.23,33.05,33.12,28000.0,32.1332,32.3082,32.1332,32.2013,28000.0
2012-08-21 14:25:00,33.13,33.14,33.04,33.06,20600.0,32.211,32.2207,32.1235,32.1429,20600.0
2012-08-21 14:30:00,33.05,33.18,33.05,33.18,14500.0,32.1332,32.2596,32.1332,32.2596,14500.0
2012-08-21 14:35:00,33.17,33.17,33.03,33.09,15500.0,32.2499,32.2499,32.1138,32.1721,15500.0
2012-08-21 14:40:00,33.1,33.19,33.1,33.13,12900.0,32.1818,32.2693,32.1818,32.211,12900.0
2012-08-21 14:45:00,33.12,33.13,33.03,33.09,16300.0,32.2013,32.211,32.1138,32.1721,16300.0
2012-08-21 14:50:00,33.08,33.15,33.08,33.12,9900.0,32.1624,32.2304,32.1624,32.2013,9900.0
2012-08-21 14:55:00,33.12,33.2,33.12,33.2,8700.0,32.2013,32.279,32.2013,32.279,8700.0
2012-08-21 15:00:00,33.18,33.2,33.09,33.19,21500.0,32.2596,32.279,32.1721,32.2693,21500.0
2012-08-21 15:05:00,33.19,33.24,33.14,33.15,17200.0,32.2693,32.3179,32.2207,32.2304,17200.0
2012-08-21 15:10:00,33.16,33.19,33.12,33.16,14900.0,32.2401,32.2693,32.2013,32.2401,14900.0
2012-08-21 15:15:00,33.14,33.16,33.05,33.08,21900.0,32.2207,32.2401,32.1332,32.1624,21900.0
2012-08-21 15:20:00,33.09,33.17,33.09,33.09,17500.0,32.1721,32.2499,32.1721,32.1721,17500.0
2012-08-21 15:25:00,33.08,33.16,33.04,33.15,15200.0,32.1624,32.2401,32.1235,32.2304,15200.0
2012-08-21 15:30:00,33.14,33.21,33.04,33.04,27000.0,32.2207,32.2888,32.1235,32.1235,27000.0
2012-08-21 15:35:00,33.05,33.28,33.05,33.27,27600.0,32.1332,32.3568,32.1332,32.3471,27600.0
2012-08-21 15:40:00,33.27,33.31,33.19,33.2,36700.0,32.3471,32.386,32.2693,32.279,36700.0
2012-08-21 15:45:00,33.2,33.31,33.18,33.24,26200.0,32.279,32.386,32.2596,32.3179,26200.0
2012-08-21 15:50:00,33.24,33.25,33.07,33.07,85600.0,32.3179,32.3276,32.1526,32.1526,85600.0
2012-08-21 15:55:00,33.07,33.16,33.01,33.13,216500.0,32.1526,32.2401,32.0943,32.211,216500.0
2012-08-22 09:30:00,33.1,33.25,33.01,33.01,27400.0,32.1818,32.3276,32.0943,32.0943,27400.0
2012-08-22 09:35:00,33.02,33.14,32.8,33.08,46900.0,32.104,32.2207,31.8901,32.1624,46900.0
2012-08-22 09:40:00,33.06,33.4,33.02,33.33,40300.0,32.1429,32.4735,32.104,32.4054,40300.0
2012-08-22 09:45:00,33.34,33.59,33.32,33.55,37300.0,32.4152,32.6582,32.3957,32.6193,37300.0
2012-08-22 09:50:00,33.55,33.55,33.39,33.41,40900.0,32.6193,32.6193,32.4638,32.4832,40900.0
2012-08-22 09:55:00,33.4,33.41,33.27,33.34,16000.0,32.4735,32.4832,32.3471,32.4152,16000.0
2012-08-22 10:00:00,33.34,33.36,33.28,33.3,14300.0,32.4152,32.4346,32.3568,32.3763,14300.0
2012-08-22 10:05:00,33.33,33.36,33.18,33.19,20500.0,32.4054,32.4346,32.2596,32.2693,20500.0
2012-08-22 10:10:00,33.21,33.27,33.12,33.17,6900.0,32.2888,32.3471,32.2013,32.2499,6900.0
2012-08-22 10:15:00,33.13,33.21,33.06,33.21,6900.0,32.211,32.2888,32.1429,32.2888,6900.0
2012-08-22 10:20:00,33.22,33.44,33.22,33.4,15400.0,32.2985,32.5124,32.2985,32.4735,15400.0
2012-08-22 10:25:00,33.41,33.48,33.4,33.47,13900.0,32.4832,32.5513,32.4735,32.5415,13900.0
2012-08-22 10:30:00,33.47,33.62,33.41,33.55,54900.0,32.5415,32.6874,32.4832,32.6193,54900.0
2012-08-22 10:35:00,33.55,33.68,33.52,33.52,24800.0,32.6193,32.7457,32.5902,32.5902,24800.0
2012-08-22 10:40:00,33.48,33.64,33.48,33.63,5000.0,32.5513,32.7068,32.5513,32.6971,5000.0
2012-08-22 10:45:00,33.62,33.62,33.44,33.44,10500.0,32.6874,32.6874,32.5124,32.5124,10500.0
2012-08-22 10:50:00,33.46,33.46,33.31,33.35,7300.0,32.5318,32.5318,32.386,32.4249,7300.0
2012-08-22 10:55:00,33.35,33.4,33.33,33.33,8800.0,32.4249,32.4735,32.4054,32.4054,8800.0
2012-08-22 11:00:00,33.35,33.55,33.08,33.55,27500.0,32.4249,32.6193,32.1624,32.6193,27500.0
2012-08-22 11:05:00,33.56,33.57,33.46,33.46,5000.0,32.629,32.6388,32.5318,32.5318,5000.0
2012-08-22 11:10:00,33.49,33.5,33.23,33.24,15300.0,32.561,32.5707,32.3082,32.3179,15300.0
2012-08-22 11:15:00,33.2,33.26,33.18,33.26,17400.0,32.279,32.3374,32.2596,32.3374,17400.0
2012-08-22 11:20:00,33.26,33.3,33.25,33.27,11700.0,32.3374,32.3763,32.3276,32.3471,11700.0
2012-08-22 11:25:00,33.29,33.37,33.28,33.37,15100.0,32.3665,32.4443,32.3568,32.4443,15100.0
2012-08-22 11:30:00,33.35,33.37,33.24,33.26,31300.0,32.4249,32.4443,32.3179,32.3374,31300.0
2012-08-22 11:35:00,33.24,33.31,33.2,33.2,5200.0,32.3179,32.386,32.279,32.279,5200.0
2012-08-22 11:40:00,33.19,33.3,33.19,33.29,6100.0,32.2693,32.3763,32.2693,32.3665,6100.0
2012-08-22 11:45:00,33.27,33.31,33.23,33.23,6100.0,32.3471,32.386,32.3082,32.3082,6100.0
2012-08-22 11:50:00,33.24,33.26,33.2,33.25,4700.0,32.3179,32.3374,32.279,32.3276,4700.0
2012-08-22 11:55:00,33.2,33.25,33.18,33.25,12200.0,32.279,32.3276,32.2596,32.3276,12200.0
2012-08-22 12:00:00,33.22,33.27,33.22,33.25,4100.0,32.2985,32.3471,32.2985,32.3276,4100.0
2012-08-22 12:05:00,33.26,33.26,33.16,33.18,6900.0,32.3374,32.3374,32.2401,32.2596,6900.0
2012-08-22 12:10:00,33.17,33.25,33.15,33.19,8300.0,32.2499,32.3276,32.2304,32.2693,8300.0
2012-08-22 12:15:00,33.21,33.25,33.17,33.2,47200.0,32.2888,32.3276,32.2499,32.279,47200.0
2012-08-22 12:20:00,33.17,33.19,33.12,33.12,15800.0,32.2499,32.2693,32.2013,32.2013,15800.0
2012-08-22 12:25:00,33.13,33.14,33.1,33.13,3100.0,32.211,32.2207,32.1818,32.211,3100.0
2012-08-22 12:30:00,33.13,33.19,33.09,33.09,4900.0,32.211,32.2693,32.1721,32.1721,4900.0
2012-08-22 12:35:00,33.09,33.09,32.95,32.98,13100.0,32.1721,32.1721,32.036,32.0651,13100.0
2012-08-22 12:40:00,32.98,33.05,32.94,32.97,13100.0,32.0651,32.1332,32.0262,32.0554,13100.0
2012-08-22 12:45:00,32.98,32.99,32.93,32.97,21200.0,32.0651,32.0749,32.0165,32.0554,21200.0
2012-08-22 12:50:00,32.95,32.98,32.9,32.9,6000.0,32.036,32.0651,31.9874,31.9874,6000.0
2012-08-22 12:55:00,32.92,32.92,32.83,32.88,7000.0,32.0068,32.0068,31.9193,31.9679,7000.0
2012-08-22 13:00:00,32.88,32.96,32.85,32.94,16700.0,31.9679,32.0457,31.9387,32.0262,16700.0
2012-08-22 13:05:00,32.95,32.95,32.88,32.91,4800.0,32.036,32.036,31.9679,31.9971,4800.0
2012-08-22 13:10:00,32.93,32.97,32.92,32.95,4300.0,32.0165,32.0554,32.0068,32.036,4300.0
2012-08-22 13:15:00,32.97,32.98,32.92,32.96,7000.0,32.0554,32.0651,32.0068,32.0457,7000.0
2012-08-22 13:20:00,32.96,33.01,32.96,32.96,6400.0,32.0457,32.0943,32.0457,32.0457,6400.0
2012-08-22 13:25:00,32.96,33.01,32.93,32.93,7500.0,32.0457,32.0943,32.0165,32.0165,7500.0
2012-08-22 13:30:00,32.92,32.98,32.92,32.97,5800.0,32.0068,32.0651,32.0068,32.0554,5800.0
2012-08-22 13:35:00,32.95,32.98,32.92,32.93,11300.0,32.036,32.0651,32.0068,32.0165,11300.0
2012-08-22 13:40:00,32.92,32.95,32.88,32.88,19700.0,32.0068,32.036,31.9679,31.9679,19700.0
2012-08-22 13:45:00,32.86,32.9,32.81,32.83,13300.0,31.9485,31.9874,31.8999,31.9193,13300.0
2012-08-22 13:50:00,32.83,32.84,32.77,32.77,15400.0,31.9193,31.929,31.861,31.861,15400.0
2012-08-22 13:55:00,32.77,32.89,32.76,32.82,15400.0,31.861,31.9776,31.8512,31.9096,15400.0
2012-08-22 14:00:00,32.82,33.07,32.81,33.01,41100.0,31.9096,32.1526,31.8999,32.0943,41100.0
2012-08-22 14:05:00,33.0,33.03,32.84,32.86,20500.0,32.0846,32.1138,31.929,31.9485,20500.0
2012-08-22 14:10:00,32.84,33.0,32.84,32.84,20500.0,31.929,32.0846,31.929,31.929,20500.0
2012-08-22 14:15:00,32.83,32.89,32.75,32.83,20300.0,31.9193,31.9776,31.8415,31.9193,20300.0
2012-08-22 14:20:00,32.83,32.85,32.78,32.78,15600.0,31.9193,31.9387,31.8707,31.8707,15600.0
2012-08-22 14:25:00,32.8,32.94,32.78,32.88,5300.0,31.8901,32.0262,31.8707,31.9679,5300.0
2012-08-22 14:30:00,32.89,33.0,32.88,32.89,13700.0,31.9776,32.0846,31.9679,31.9776,13700.0
2012-08-22 14:35:00,32.93,33.02,32.88,32.95,14400.0,32.0165,32.104,31.9679,32.036,14400.0
2012-08-22 14:40:00,32.97,33.08,32.95,32.99,60400.0,32.0554,32.1624,32.036,32.0749,60400.0
2012-08-22 14:45:00,33.0,33.06,32.9,32.97,67500.0,32.0846,32.1429,31.9874,32.0554,67500.0
2012-08-22 14:50:00,32.97,33.06,32.91,32.97,25500.0,32.0554,32.1429,31.9971,32.0554,25500.0
2012-08-22 14:55:00,32.97,33.03,32.94,32.94,31300.0,32.0554,32.1138,32.0262,32.0262,31300.0
2012-08-22 15:00:00,32.95,33.02,32.94,32.97,40500.0,32.036,32.104,32.0262,32.0554,40500.0
2012-08-22 15:05:00,32.98,33.01,32.96,32.99,40500.0,32.0651,32.0943,32.0457,32.0749,40500.0
2012-08-22 15:10:00,32.99,33.0,32.93,32.93,44300.0,32.0749,32.0846,32.0165,32.0165,44300.0
2012-08-22 15:15:00,32.94,32.97,32.92,32.93,57100.0,32.0262,32.0554,32.0068,32.0165,57100.0
2012-08-22 15:20:00,32.92,32.98,32.91,32.96,23100.0,32.0068,32.0651,31.9971,32.0457,23100.0
2012-08-22 15:25:00,32.95,33.04,32.94,33.0,46600.0,32.036,32.1235,32.0262,32.0846,46600.0
2012-08-22 15:30:00,32.97,33.02,32.96,32.97,27300.0,32.0554,32.104,32.0457,32.0554,27300.0
2012-08-22 15:35:00,32.99,33.02,32.94,32.95,31300.0,32.0749,32.104,32.0262,32.036,31300.0
2012-08-22 15:40:00,32.95,33.01,32.94,32.98,26200.0,32.036,32.0943,32.0262,32.0651,26200.0
2012-08-22 15:45:00,32.97,32.97,32.89,32.9,33600.0,32.0554,32.0554,31.9776,31.9874,33600.0
2012-08-22 15:50:00,32.91,32.98,32.87,32.89,184500.0,31.9971,32.0651,31.9582,31.9776,184500.0
2012-08-22 15:55:00,32.87,32.96,32.87,32.9,157000.0,31.9582,32.0457,31.9582,31.9874,157000.0
2012-08-23 09:30:00,32.85,33.17,32.62,32.71,50200.0,31.9387,32.2499,31.7151,31.8026,50200.0
2012-08-23 09:35:00,32.71,32.73,32.33,32.43,60300.0,31.8026,31.8221,31.4332,31.5304,60300.0
2012-08-23 09:40:00,32.45,32.66,32.4,32.6,52600.0,31.5498,31.754,31.5012,31.6957,52600.0
2012-08-23 09:45:00,32.6,32.73,32.45,32.56,61700.0,31.6957,31.8221,31.5498,31.6568,61700.0
2012-08-23 09:50:00,32.56,32.66,32.52,32.56,65700.0,31.6568,31.754,31.6179,31.6568,65700.0
2012-08-23 09:55:00,32.6,32.65,32.44,32.49,47100.0,31.6957,31.7443,31.5401,31.5887,47100.0
2012-08-23 10:00:00,32.47,32.58,32.28,32.53,11900.0,31.5693,31.6762,31.3846,31.6276,11900.0
2012-08-23 10:05:00,32.57,32.58,32.48,32.5,27400.0,31.6665,31.6762,31.579,31.5985,27400.0
2012-08-23 10:10:00,32.53,32.53,32.32,32.39,8000.0,31.6276,31.6276,31.4234,31.4915,8000.0
2012-08-23 10:15:00,32.39,32.53,32.35,32.37,21800.0,31.4915,31.6276,31.4526,31.4721,21800.0
2012-08-23 10:20:00,32.41,32.52,32.41,32.49,13200.0,31.5109,31.6179,31.5109,31.5887,13200.0
2012-08-23 10:25:00,32.47,32.55,32.44,32.47,72100.0,31.5693,31.6471,31.5401,31.5693,72100.0
2012-08-23 10:30:00,32.46,32.53,32.41,32.45,31100.0,31.5596,31.6276,31.5109,31.5498,31100.0
2012-08-23 10:35:00,32.49,32.52,32.42,32.45,6600.0,31.5887,31.6179,31.5207,31.5498,6600.0
2012-08-23 10:40:00,32.45,32.45,32.32,32.4,51100.0,31.5498,31.5498,31.4234,31.5012,51100.0
2012-08-23 10:45:00,32.4,32.51,32.37,32.41,60000.0,31.5012,31.6082,31.4721,31.5109,60000.0
2012-08-23 10:50:00,32.43,32.47,32.4,32.44,8300.0,31.5304,31.5693,31.5012,31.5401,8300.0
2012-08-23 10:55:00,32.41,32.41,32.28,32.3,14600.0,31.5109,31.5109,31.3846,31.404,14600.0
2012-08-23 11:00:00,32.33,32.47,32.3,32.45,68900.0,31.4332,31.5693,31.404,31.5498,68900.0
2012-08-23 11:05:00,32.43,32.48,32.42,32.47,49200.0,31.5304,31.579,31.5207,31.5693,49200.0
2012-08-23 11:10:00,32.47,32.51,32.43,32.5,17600.0,31.5693,31.6082,31.5304,31.5985,17600.0
2012-08-23 11:15:00,32.49,32.51,32.33,32.36,34200.0,31.5887,31.6082,31.4332,31.4623,34200.0
2012-08-23 11:20:00,32.35,32.36,32.29,32.31,27700.0,31.4526,31.4623,31.3943,31.4137,27700.0
2012-08-23 11:25:00,32.32,32.44,32.3,32.41,7700.0,31.4234,31.5401,31.404,31.5109,7700.0
2012-08-23 11:30:00,32.4,32.42,32.35,32.38,18500.0,31.5012,31.5207,31.4526,31.4818,18500.0
2012-08-23 11:35:00,32.38,32.45,32.3,32.3,37900.0,31.4818,31.5498,31.404,31.404,37900.0
2012-08-23 11:40:00,32.29,32.34,32.21,32.26,20600.0,31.3943,31.4429,31.3165,31.3651,20600.0
2012-08-23 11:45:00,32.25,32.3,32.19,32.19,6700.0,31.3554,31.404,31.2971,31.2971,6700.0
2012-08-23 11:50:00,32.2,32.25,32.1,32.21,17900.0,31.3068,31.3554,31.2095,31.3165,17900.0
2012-08-23 11:55:00,32.22,32.31,32.18,32.31,9700.0,31.3262,31.4137,31.2873,31.4137,9700.0
2012-08-23 12:00:00,32.31,32.31,32.01,32.01,24500.0,31.4137,31.4137,31.122,31.122,24500.0
2012-08-23 12:05:00,32.02,32.03,31.92,31.92,45300.0,31.1318,31.1415,31.0345,31.0345,45300.0
2012-08-23 12:10:00,31.92,31.97,31.91,31.93,8500.0,31.0345,31.0832,31.0248,31.0443,8500.0
2012-08-23 12:15:00,31.92,31.99,31.9,31.92,33500.0,31.0345,31.1026,31.0151,31.0345,33500.0
2012-08-23 12:20:00,31.93,32.0,31.88,31.99,29600.0,31.0443,31.1123,30.9957,31.1026,29600.0
2012-08-23 12:25:00,32.01,32.08,32.0,32.03,22300.0,31.122,31.1901,31.1123,31.1415,22300.0
2012-08-23 12:30:00,32.03,32.05,32.01,32.04,34100.0,31.1415,31.1609,31.122,31.1512,34100.0
2012-08-23 12:35:00,32.04,32.17,32.04,32.16,28600.0,31.1512,31.2776,31.1512,31.2679,28600.0
2012-08-23 12:40:00,32.16,32.28,32.15,32.28,8300.0,31.2679,31.3846,31.2582,31.3846,8300.0
2012-08-23 12:45:00,32.29,32.29,32.14,32.15,15900.0,31.3943,31.3943,31.2484,31.2582,15900.0
2012-08-23 12:50:00,32.14,32.15,32.1,32.12,28900.0,31.2484,31.2582,31.2095,31.229,28900.0
2012-08-23 12:55:00,32.1,32.1,32.0,32.02,3900.0,31.2095,31.2095,31.1123,31.1318,3900.0
2012-08-23 13:00:00,32.02,32.06,31.94,32.04,21700.0,31.1318,31.1707,31.054,31.1512,21700.0
2012-08-23 13:05:00,32.05,32.14,32.04,32.12,16700.0,31.1609,31.2484,31.1512,31.229,16700.0
2012-08-23 13:10:00,32.12,32.14,31.96,31.96,34200.0,31.229,31.2484,31.0734,31.0734,34200.0
2012-08-23 13:15:00,31.94,31.98,31.94,31.97,3700.0,31.054,31.0929,31.054,31.0832,3700.0
2012-08-23 13:20:00,31.98,31.98,31.94,31.94,7200.0,31.0929,31.0929,31.054,31.054,7200.0
2012-08-23 13:25:00,31.93,31.98,31.9,31.98,6700.0,31.0443,31.0929,31.0151,31.0929,6700.0
2012-08-23 13:30:00,31.96,31.96,31.88,31.92,14300.0,31.0734,31.0734,30.9957,31.0345,14300.0
2012-08-23 13:35:00,31.92,31.98,31.91,31.96,10500.0,31.0345,31.0929,31.0248,31.0734,10500.0
2012-08-23 13:40:00,31.97,32.03,31.97,32.03,6600.0,31.0832,31.1415,31.0832,31.1415,6600.0
2012-08-23 13:45:00,32.01,32.09,32.01,32.09,2000.0,31.122,31.1998,31.122,31.1998,2000.0
2012-08-23 13:50:00,32.08,32.08,32.01,32.04,17200.0,31.1901,31.1901,31.122,31.1512,17200.0
2012-08-23 13:55:00,32.03,32.03,31.99,32.01,15300.0,31.1415,31.1415,31.1026,31.122,15300.0
2012-08-23 14:00:00,31.99,32.01,31.89,31.89,12900.0,31.1026,31.122,31.0054,31.0054,12900.0
2012-08-23 14:05:00,31.91,32.01,31.9,32.01,12300.0,31.0248,31.122,31.0151,31.122,12300.0
2012-08-23 14:10:00,32.01,32.01,31.96,32.0,13500.0,31.122,31.122,31.0734,31.1123,13500.0
2012-08-23 14:15:00,31.99,32.0,31.94,31.95,9400.0,31.1026,31.1123,31.054,31.0637,9400.0
2012-08-23 14:20:00,31.97,32.01,31.93,31.97,8000.0,31.0832,31.122,31.0443,31.0832,8000.0
2012-08-23 14:25:00,31.99,32.01,31.95,31.96,5300.0,31.1026,31.122,31.0637,31.0734,5300.0
2012-08-23 14:30:00,31.96,31.97,31.92,31.92,3600.0,31.0734,31.0832,31.0345,31.0345,3600.0
2012-08-23 14:35:00,31.92,31.99,31.92,31.98,15100.0,31.0345,31.1026,31.0345,31.0929,15100.0
2012-08-23 14:40:00,31.98,32.01,31.98,32.0,15500.0,31.0929,31.122,31.0929,31.1123,15500.0
2012-08-23 14:45:00,32.0,32.05,31.99,31.99,30600.0,31.1123,31.1609,31.1026,31.1026,30600.0
2012-08-23 14:50:00,32.0,32.0,31.96,31.97,10100.0,31.1123,31.1123,31.0734,31.0832,10100.0
2012-08-23 14:55:00,31.97,32.01,31.95,31.97,21400.0,31.0832,31.122,31.0637,31.0832,21400.0
2012-08-23 15:00:00,31.97,32.0,31.96,31.97,9800.0,31.0832,31.1123,31.0734,31.0832,9800.0
2012-08-23 15:05:00,31.97,32.01,31.97,32.01,22500.0,31.0832,31.122,31.0832,31.122,22500.0
2012-08-23 15:10:00,32.01,32.07,32.01,32.03,18400.0,31.122,31.1804,31.122,31.1415,18400.0
2012-08-23 15:15:00,32.03,32.06,32.0,32.0,13800.0,31.1415,31.1707,31.1123,31.1123,13800.0
2012-08-23 15:20:00,32.0,32.0,31.85,31.89,20800.0,31.1123,31.1123,30.9665,31.0054,20800.0
2012-08-23 15:25:00,31.88,32.0,31.87,31.99,21100.0,30.9957,31.1123,30.9859,31.1026,21100.0
2012-08-23 15:30:00,31.99,31.99,31.94,31.99,17500.0,31.1026,31.1026,31.054,31.1026,17500.0
2012-08-23 15:35:00,31.99,32.03,31.9,31.93,46100.0,31.1026,31.1415,31.0151,31.0443,46100.0
2012-08-23 15:40:00,31.93,32.03,31.9,31.96,37600.0,31.0443,31.1415,31.0151,31.0734,37600.0
2012-08-23 15:45:00,31.99,32.04,31.97,31.99,41600.0,31.1026,31.1512,31.0832,31.1026,41600.0
2012-08-23 15:50:00,31.97,32.01,31.94,32.0,43200.0,31.0832,31.122,31.054,31.1123,43200.0
2012-08-23 15:55:00,32.01,32.02,31.96,32.01,97100.0,31.122,31.1318,31.0734,31.122,97100.0
2012-08-24 09:30:00,31.94,32.0,31.8,31.82,13500.0,31.054,31.1123,30.9179,30.9373,13500.0
2012-08-24 09:35:00,31.8,31.83,31.59,31.59,31600.0,30.9179,30.947,30.7137,30.7137,31600.0
2012-08-24 09:40:00,31.56,31.97,31.55,31.84,12800.0,30.6845,31.0832,30.6748,30.9568,12800.0
2012-08-24 09:45:00,31.86,31.89,31.76,31.76,37900.0,30.9762,31.0054,30.879,30.879,37900.0
2012-08-24 09:50:00,31.78,31.8,31.39,31.42,89300.0,30.8984,30.9179,30.5192,30.5484,89300.0
2012-08-24 09:55:00,31.47,31.47,31.04,31.05,61800.0,30.597,30.597,30.179,30.1887,61800.0
2012-08-24 10:00:00,31.08,31.33,31.03,31.25,75400.0,30.2178,30.4609,30.1692,30.3831,75400.0
2012-08-24 10:05:00,31.27,31.31,31.22,31.24,47600.0,30.4026,30.4415,30.354,30.3734,47600.0
2012-08-24 10:10:00,31.23,31.31,31.18,31.18,47700.0,30.3637,30.4415,30.3151,30.3151,47700.0
2012-08-24 10:15:00,31.16,31.26,31.13,31.23,56200.0,30.2956,30.3928,30.2665,30.3637,56200.0
2012-08-24 10:20:00,31.23,31.3,31.22,31.26,21400.0,30.3637,30.4317,30.354,30.3928,21400.0
2012-08-24 10:25:00,31.28,31.34,31.21,31.3,24500.0,30.4123,30.4706,30.3442,30.4317,24500.0
2012-08-24 10:30:00,31.32,31.32,31.25,31.25,75600.0,30.4512,30.4512,30.3831,30.3831,75600.0
2012-08-24 10:35:00,31.27,31.38,31.24,31.3,25400.0,30.4026,30.5095,30.3734,30.4317,25400.0
2012-08-24 10:40:00,31.3,31.52,31.26,31.52,24000.0,30.4317,30.6456,30.3928,30.6456,24000.0
2012-08-24 10:45:00,31.54,31.64,31.46,31.59,25000.0,30.6651,30.7623,30.5873,30.7137,25000.0
2012-08-24 10:50:00,31.55,31.68,31.51,31.68,17500.0,30.6748,30.8012,30.6359,30.8012,17500.0
2012-08-24 10:55:00,31.68,31.74,31.63,31.7,11600.0,30.8012,30.8595,30.7526,30.8206,11600.0
2012-08-24 11:00:00,31.67,31.98,31.67,31.91,27900.0,30.7915,31.0929,30.7915,31.0248,27900.0
2012-08-24 11:05:00,31.9,31.92,31.86,31.87,10600.0,31.0151,31.0345,30.9762,30.9859,10600.0
2012-08-24 11:10:00,31.87,31.87,31.77,31.77,18100.0,30.9859,30.9859,30.8887,30.8887,18100.0
2012-08-24 11:15:00,31.76,32.21,31.76,32.15,31700.0,30.879,31.3165,30.879,31.2582,31700.0
2012-08-24 11:20:00,32.16,32.23,32.07,32.07,23600.0,31.2679,31.3359,31.1804,31.1804,23600.0
2012-08-24 11:25:00,32.07,32.15,32.04,32.07,7900.0,31.1804,31.2582,31.1512,31.1804,7900.0
2012-08-24 11:30:00,32.04,32.11,32.0,32.09,12500.0,31.1512,31.2193,31.1123,31.1998,12500.0
2012-08-24 11:35:00,32.05,32.1,32.02,32.03,3900.0,31.1609,31.2095,31.1318,31.1415,3900.0
2012-08-24 11:40:00,32.03,32.04,31.86,31.89,9800.0,31.1415,31.1512,30.9762,31.0054,9800.0
2012-08-24 11:45:00,31.9,31.9,31.81,31.81,6000.0,31.0151,31.0151,30.9276,30.9276,6000.0
2012-08-24 11:50:00,31.81,31.9,31.8,31.85,18200.0,30.9276,31.0151,30.9179,30.9665,18200.0
2012-08-24 11:55:00,31.85,31.88,31.84,31.85,6200.0,30.9665,30.9957,30.9568,30.9665,6200.0
2012-08-24 12:00:00,31.84,31.87,31.78,31.84,9200.0,30.9568,30.9859,30.8984,30.9568,9200.0
2012-08-24 12:05:00,31.87,31.89,31.82,31.86,5600.0,30.9859,31.0054,30.9373,30.9762,5600.0
2012-08-24 12:10:00,31.84,31.9,31.84,31.9,2100.0,30.9568,31.0151,30.9568,31.0151,2100.0
2012-08-24 12:15:00,31.92,31.95,31.89,31.92,5400.0,31.0345,31.0637,31.0054,31.0345,5400.0
2012-08-24 12:20:00,31.92,32.07,31.89,32.04,9700.0,31.0345,31.1804,31.0054,31.1512,9700.0
2012-08-24 12:25:00,32.04,32.1,32.01,32.09,2500.0,31.1512,31.2095,31.122,31.1998,2500.0
2012-08-24 12:30:00,32.06,32.09,32.02,32.09,5800.0,31.1707,31.1998,31.1318,31.1998,5800.0
2012-08-24 12:35:00,32.07,32.07,31.98,32.02,5700.0,31.1804,31.1804,31.0929,31.1318,5700.0
2012-08-24 12:40:00,32.02,32.13,32.0,32.13,5400.0,31.1318,31.2387,31.1123,31.2387,5400.0
2012-08-24 12:45:00,32.14,32.17,32.09,32.12,8600.0,31.2484,31.2776,31.1998,31.229,8600.0
2012-08-24 12:50:00,32.14,32.16,32.12,32.15,4200.0,31.2484,31.2679,31.229,31.2582,4200.0
2012-08-24 12:55:00,32.16,32.18,32.12,32.16,5900.0,31.2679,31.2873,31.229,31.2679,5900.0
2012-08-24 13:00:00,32.15,32.16,32.12,32.13,6000.0,31.2582,31.2679,31.229,31.2387,6000.0
2012-08-24 13:05:00,32.13,32.17,32.13,32.17,3800.0,31.2387,31.2776,31.2387,31.2776,3800.0
2012-08-24 13:10:00,32.17,32.24,32.17,32.21,15600.0,31.2776,31.3457,31.2776,31.3165,15600.0
2012-08-24 13:15:00,32.22,32.25,32.21,32.25,1200.0,31.3262,31.3554,31.3165,31.3554,1200.0
2012-08-24 13:20:00,32.23,32.25,32.16,32.24,43900.0,31.3359,31.3554,31.2679,31.3457,43900.0
2012-08-24 13:25:00,32.24,32.3,32.18,32.27,31500.0,31.3457,31.404,31.2873,31.3748,31500.0
2012-08-24 13:30:00,32.28,32.39,32.28,32.32,43800.0,31.3846,31.4915,31.3846,31.4234,43800.0
2012-08-24 13:35:00,32.33,32.5,32.3,32.49,101300.0,31.4332,31.5985,31.404,31.5887,101300.0
2012-08-24 13:40:00,32.5,32.52,32.4,32.48,39500.0,31.5985,31.6179,31.5012,31.579,39500.0
2012-08-24 13:45:00,32.44,32.52,32.38,32.4,19700.0,31.5401,31.6179,31.4818,31.5012,19700.0
2012-08-24 13:50:00,32.38,32.51,32.38,32.51,12000.0,31.4818,31.6082,31.4818,31.6082,12000.0
2012-08-24 13:55:00,32.52,32.52,32.34,32.4,14600.0,31.6179,31.6179,31.4429,31.5012,14600.0
2012-08-24 14:00:00,32.41,32.47,32.4,32.4,9200.0,31.5109,31.5693,31.5012,31.5012,9200.0
2012-08-24 14:05:00,32.39,32.39,32.29,32.29,16900.0,31.4915,31.4915,31.3943,31.3943,16900.0
2012-08-24 14:10:00,32.3,32.32,32.25,32.32,10500.0,31.404,31.4234,31.3554,31.4234,10500.0
2012-08-24 14:15:00,32.3,32.33,32.29,32.33,10900.0,31.404,31.4332,31.3943,31.4332,10900.0
2012-08-24 14:20:00,32.33,32.34,32.27,32.27,13300.0,31.4332,31.4429,31.3748,31.3748,13300.0
2012-08-24 14:25:00,32.27,32.28,32.22,32.23,6800.0,31.3748,31.3846,31.3262,31.3359,6800.0
2012-08-24 14:30:00,32.24,32.27,32.23,32.24,7000.0,31.3457,31.3748,31.3359,31.3457,7000.0
2012-08-24 14:35:00,32.23,32.25,32.2,32.21,10000.0,31.3359,31.3554,31.3068,31.3165,10000.0
2012-08-24 14:40:00,32.19,32.24,32.17,32.24,10800.0,31.2971,31.3457,31.2776,31.3457,10800.0
2012-08-24 14:45:00,32.23,32.34,32.22,32.34,12800.0,31.3359,31.4429,31.3262,31.4429,12800.0
2012-08-24 14:50:00,32.32,32.39,32.32,32.35,12000.0,31.4234,31.4915,31.4234,31.4526,12000.0
2012-08-24 14:55:00,32.34,32.37,32.34,32.37,7300.0,31.4429,31.4721,31.4429,31.4721,7300.0
2012-08-24 15:00:00,32.36,32.36,32.27,32.34,14400.0,31.4623,31.4623,31.3748,31.4429,14400.0
2012-08-24 15:05:00,32.35,32.35,32.29,32.32,18600.0,31.4526,31.4526,31.3943,31.4234,18600.0
2012-08-24 15:10:00,32.34,32.4,32.31,32.4,14400.0,31.4429,31.5012,31.4137,31.5012,14400.0
2012-08-24 15:15:00,32.4,32.46,32.39,32.46,7200.0,31.5012,31.5596,31.4915,31.5596,7200.0
2012-08-24 15:20:00,32.45,32.46,32.31,32.35,22100.0,31.5498,31.5596,31.4137,31.4526,22100.0
2012-08-24 15:25:00,32.36,32.46,32.36,32.43,20400.0,31.4623,31.5596,31.4623,31.5304,20400.0
2012-08-24 15:30:00,32.43,32.51,32.43,32.5,39200.0,31.5304,31.6082,31.5304,31.5985,39200.0
2012-08-24 15:35:00,32.49,32.5,32.39,32.42,26600.0,31.5887,31.5985,31.4915,31.5207,26600.0
2012-08-24 15:40:00,32.42,32.45,32.38,32.4,24700.0,31.5207,31.5498,31.4818,31.5012,24700.0
2012-08-24 15:45:00,32.4,32.47,32.27,32.29,40100.0,31.5012,31.5693,31.3748,31.3943,40100.0
2012-08-24 15:50:00,32.29,32.33,32.2,32.23,46500.0,31.3943,31.4332,31.3068,31.3359,46500.0
2012-08-24 15:55:00,32.24,32.25,32.21,32.25,59000.0,31.3457,31.3554,31.3165,31.3554,59000.0
2012-08-27 09:30:00,32.5,32.93,32.36,32.36,31500.0,31.5985,32.0165,31.4623,31.4623,31500.0
2012-08-27 09:35:00,32.3,32.34,32.16,32.3,32000.0,31.404,31.4429,31.2679,31.404,32000.0
2012-08-27 09:40:00,32.34,32.34,31.81,31.98,30700.0,31.4429,31.4429,30.9276,31.0929,30700.0
2012-08-27 09:45:00,31.99,32.05,31.95,32.0,19000.0,31.1026,31.1609,31.0637,31.1123,19000.0
2012-08-27 09:50:00,32.0,32.0,31.61,31.92,32900.0,31.1123,31.1123,30.7331,31.0345,32900.0
2012-08-27 09:55:00,31.85,31.87,31.6,31.71,140000.0,30.9665,30.9859,30.7234,30.8304,140000.0
2012-08-27 10:00:00,31.7,31.83,31.61,31.75,20400.0,30.8206,30.947,30.7331,30.8693,20400.0
2012-08-27 10:05:00,31.75,31.75,31.55,31.57,20200.0,30.8693,30.8693,30.6748,30.6943,20200.0
2012-08-27 10:10:00,31.59,31.66,31.55,31.6,19200.0,30.7137,30.7818,30.6748,30.7234,19200.0
2012-08-27 10:15:00,31.58,31.74,31.58,31.67,20300.0,30.704,30.8595,30.704,30.7915,20300.0
2012-08-27 10:20:00,31.71,31.76,31.65,31.76,15200.0,30.8304,30.879,30.772,30.879,15200.0
2012-08-27 10:25:00,31.76,31.76,31.57,31.71,19200.0,30.879,30.879,30.6943,30.8304,19200.0
2012-08-27 10:30:00,31.71,31.75,31.63,31.73,28800.0,30.8304,30.8693,30.7526,30.8498,28800.0
2012-08-27 10:35:00,31.71,31.75,31.65,31.65,23000.0,30.8304,30.8693,30.772,30.772,23000.0
2012-08-27 10:40:00,31.65,31.66,31.35,31.46,38500.0,30.772,30.7818,30.4804,30.5873,38500.0
2012-08-27 10:45:00,31.46,31.58,31.45,31.5,15200.0,30.5873,30.704,30.5776,30.6262,15200.0
2012-08-27 10:50:00,31.48,31.56,31.45,31.5,12200.0,30.6067,30.6845,30.5776,30.6262,12200.0
2012-08-27 10:55:00,31.51,31.58,31.45,31.58,12200.0,30.6359,30.704,30.5776,30.704,12200.0
2012-08-27 11:00:00,31.56,31.58,31.47,31.56,9000.0,30.6845,30.704,30.597,30.6845,9000.0
2012-08-27 11:05:00,31.57,31.65,31.5,31.57,16800.0,30.6943,30.772,30.6262,30.6943,16800.0
2012-08-27 11:10:00,31.57,31.66,31.57,31.62,9000.0,30.6943,30.7818,30.6943,30.7429,9000.0
2012-08-27 11:15:00,31.62,31.66,31.56,31.59,26200.0,30.7429,30.7818,30.6845,30.7137,26200.0
2012-08-27 11:20:00,31.6,31.61,31.41,31.53,77400.0,30.7234,30.7331,30.5387,30.6554,77400.0
2012-08-27 11:25:00,31.51,31.53,31.46,31.5,23700.0,30.6359,30.6554,30.5873,30.6262,23700.0
2012-08-27 11:30:00,31.53,31.68,31.53,31.56,38100.0,30.6554,30.8012,30.6554,30.6845,38100.0
2012-08-27 11:35:00,31.55,31.61,31.47,31.59,47800.0,30.6748,30.7331,30.597,30.7137,47800.0
2012-08-27 11:40:00,31.61,31.61,31.55,31.55,4400.0,30.7331,30.7331,30.6748,30.6748,4400.0
2012-08-27 11:45:00,31.56,31.61,31.48,31.61,20900.0,30.6845,30.7331,30.6067,30.7331,20900.0
2012-08-27 11:50:00,31.61,31.61,31.52,31.55,9000.0,30.7331,30.7331,30.6456,30.6748,9000.0
2012-08-27 11:55:00,31.55,31.6,31.52,31.52,5300.0,30.6748,30.7234,30.6456,30.6456,5300.0
2012-08-27 12:00:00,31.53,31.61,31.52,31.6,30100.0,30.6554,30.7331,30.6456,30.7234,30100.0
2012-08-27 12:05:00,31.6,31.65,31.57,31.57,16100.0,30.7234,30.772,30.6943,30.6943,16100.0
2012-08-27 12:10:00,31.58,31.82,31.57,31.81,34100.0,30.704,30.9373,30.6943,30.9276,34100.0
2012-08-27 12:15:00,31.81,31.84,31.65,31.66,12900.0,30.9276,30.9568,30.772,30.7818,12900.0
2012-08-27 12:20:00,31.66,31.67,31.57,31.57,19100.0,30.7818,30.7915,30.6943,30.6943,19100.0
2012-08-27 12:25:00,31.57,31.58,31.52,31.54,10200.0,30.6943,30.704,30.6456,30.6651,10200.0
2012-08-27 12:30:00,31.56,31.56,31.48,31.49,20200.0,30.6845,30.6845,30.6067,30.6165,20200.0
2012-08-27 12:35:00,31.51,31.57,31.47,31.57,14800.0,30.6359,30.6943,30.597,30.6943,14800.0
2012-08-27 12:40:00,31.55,31.63,31.55,31.6,3100.0,30.6748,30.7526,30.6748,30.7234,3100.0
2012-08-27 12:45:00,31.62,31.62,31.51,31.51,32100.0,30.7429,30.7429,30.6359,30.6359,32100.0
2012-08-27 12:50:00,31.53,31.65,31.52,31.65,20900.0,30.6554,30.772,30.6456,30.772,20900.0
2012-08-27 12:55:00,31.64,31.71,31.63,31.64,34600.0,30.7623,30.8304,30.7526,30.7623,34600.0
2012-08-27 13:00:00,31.64,31.65,31.6,31.64,4500.0,30.7623,30.772,30.7234,30.7623,4500.0
2012-08-27 13:05:00,31.61,31.66,31.55,31.63,11200.0,30.7331,30.7818,30.6748,30.7526,11200.0
2012-08-27 13:10:00,31.64,31.64,31.54,31.56,16600.0,30.7623,30.7623,30.6651,30.6845,16600.0
2012-08-27 13:15:00,31.58,31.62,31.58,31.6,2800.0,30.704,30.7429,30.704,30.7234,2800.0
2012-08-27 13:20:00,31.6,31.63,31.6,31.63,12400.0,30.7234,30.7526,30.7234,30.7526,12400.0
2012-08-27 13:25:00,31.63,31.63,31.54,31.54,6900.0,30.7526,30.7526,30.6651,30.6651,6900.0
2012-08-27 13:30:00,31.54,31.65,31.54,31.65,30900.0,30.6651,30.772,30.6651,30.772,30900.0
2012-08-27 13:35:00,31.65,31.67,31.59,31.67,7000.0,30.772,30.7915,30.7137,30.7915,7000.0
2012-08-27 13:40:00,31.66,31.7,31.6,31.7,15900.0,30.7818,30.8206,30.7234,30.8206,15900.0
2012-08-27 13:45:00,31.66,31.71,31.66,31.67,4000.0,30.7818,30.8304,30.7818,30.7915,4000.0
2012-08-27 13:50:00,31.65,31.71,31.6,31.63,24600.0,30.772,30.8304,30.7234,30.7526,24600.0
2012-08-27 13:55:00,31.68,31.73,31.6,31.71,21500.0,30.8012,30.8498,30.7234,30.8304,21500.0
2012-08-27 14:00:00,31.7,31.71,31.63,31.65,34300.0,30.8206,30.8304,30.7526,30.772,34300.0
2012-08-27 14:05:00,31.65,31.76,31.65,31.74,15900.0,30.772,30.879,30.772,30.8595,15900.0
2012-08-27 14:10:00,31.74,31.81,31.74,31.78,16800.0,30.8595,30.9276,30.8595,30.8984,16800.0
2012-08-27 14:15:00,31.8,31.9,31.77,31.9,18800.0,30.9179,31.0151,30.8887,31.0151,18800.0
2012-08-27 14:20:00,31.91,31.97,31.84,31.85,16300.0,31.0248,31.0832,30.9568,30.9665,16300.0
2012-08-27 14:25:00,31.86,31.96,31.86,31.94,29500.0,30.9762,31.0734,30.9762,31.054,29500.0
2012-08-27 14:30:00,31.95,32.07,31.95,32.07,25600.0,31.0637,31.1804,31.0637,31.1804,25600.0
2012-08-27 14:35:00,32.03,32.09,32.01,32.09,7300.0,31.1415,31.1998,31.122,31.1998,7300.0
2012-08-27 14:40:00,32.1,32.11,32.02,32.05,15900.0,31.2095,31.2193,31.1318,31.1609,15900.0
2012-08-27 14:45:00,32.05,32.09,32.01,32.05,22000.0,31.1609,31.1998,31.122,31.1609,22000.0
2012-08-27 14:50:00,32.05,32.06,32.01,32.06,10200.0,31.1609,31.1707,31.122,31.1707,10200.0
2012-08-27 14:55:00,32.07,32.1,32.01,32.06,8000.0,31.1804,31.2095,31.122,31.1707,8000.0
2012-08-27 15:00:00,32.04,32.06,32.01,32.05,10200.0,31.1512,31.1707,31.122,31.1609,10200.0
2012-08-27 15:05:00,32.05,32.11,32.02,32.06,10500.0,31.1609,31.2193,31.1318,31.1707,10500.0
2012-08-27 15:10:00,32.09,32.14,32.01,32.09,10000.0,31.1998,31.2484,31.122,31.1998,10000.0
2012-08-27 15:15:00,32.08,32.09,32.01,32.09,36500.0,31.1901,31.1998,31.122,31.1998,36500.0
2012-08-27 15:20:00,32.09,32.09,32.02,32.07,26800.0,31.1998,31.1998,31.1318,31.1804,26800.0
2012-08-27 15:25:00,32.07,32.07,32.0,32.03,22400.0,31.1804,31.1804,31.1123,31.1415,22400.0
2012-08-27 15:30:00,32.04,32.04,31.92,31.97,35000.0,31.1512,31.1512,31.0345,31.0832,35000.0
2012-08-27 15:35:00,31.96,32.07,31.91,31.96,23600.0,31.0734,31.1804,31.0248,31.0734,23600.0
2012-08-27 15:40:00,31.97,32.0,31.94,31.98,31700.0,31.0832,31.1123,31.054,31.0929,31700.0
2012-08-27 15:45:00,31.97,32.07,31.95,32.05,42400.0,31.0832,31.1804,31.0637,31.1609,42400.0
2012-08-27 15:50:00,32.06,32.06,31.93,31.96,57400.0,31.1707,31.1707,31.0443,31.0734,57400.0
2012-08-27 15:55:00,31.96,31.99,31.91,31.95,102700.0,31.0734,31.1026,31.0248,31.0637,102700.0
2012-08-28 09:30:00,31.8,31.98,31.75,31.78,19700.0,30.9179,31.0929,30.8693,30.8984,19700.0
2012-08-28 09:35:00,31.75,31.81,31.72,31.78,14200.0,30.8693,30.9276,30.8401,30.8984,14200.0
2012-08-28 09:40:00,31.8,32.37,31.8,32.28,26700.0,30.9179,31.4721,30.9179,31.3846,26700.0
2012-08-28 09:45:00,32.28,32.31,32.06,32.06,14500.0,31.3846,31.4137,31.1707,31.1707,14500.0
2012-08-28 09:50:00,32.12,32.17,31.82,31.84,21500.0,31.229,31.2776,30.9373,30.9568,21500.0
2012-08-28 09:55:00,31.84,31.84,31.6,31.78,26800.0,30.9568,30.9568,30.7234,30.8984,26800.0
2012-08-28 10:00:00,31.81,31.83,31.64,31.76,14000.0,30.9276,30.947,30.7623,30.879,14000.0
2012-08-28 10:05:00,31.76,31.92,31.7,31.7,24000.0,30.879,31.0345,30.8206,30.8206,24000.0
2012-08-28 10:10:00,31.71,31.87,31.71,31.74,61000.0,30.8304,30.9859,30.8304,30.8595,61000.0
2012-08-28 10:15:00,31.75,31.85,31.69,31.71,17100.0,30.8693,30.9665,30.8109,30.8304,17100.0
2012-08-28 10:20:00,31.79,31.9,31.77,31.83,26900.0,30.9081,31.0151,30.8887,30.947,26900.0
2012-08-28 10:25:00,31.83,31.86,31.82,31.82,7200.0,30.947,30.9762,30.9373,30.9373,7200.0
2012-08-28 10:30:00,31.82,31.91,31.72,31.75,14400.0,30.9373,31.0248,30.8401,30.8693,14400.0
2012-08-28 10:35:00,31.71,31.75,31.63,31.63,18300.0,30.8304,30.8693,30.7526,30.7526,18300.0
2012-08-28 10:40:00,31.62,31.68,31.55,31.6,37600.0,30.7429,30.8012,30.6748,30.7234,37600.0
2012-08-28 10:45:00,31.61,31.63,31.55,31.61,11900.0,30.7331,30.7526,30.6748,30.7331,11900.0
2012-08-28 10:50:00,31.61,31.67,31.6,31.63,33300.0,30.7331,30.7915,30.7234,30.7526,33300.0
2012-08-28 10:55:00,31.61,31.61,31.32,31.35,30700.0,30.7331,30.7331,30.4512,30.4804,30700.0
2012-08-28 11:00:00,31.36,31.44,31.3,31.4,18000.0,30.4901,30.5679,30.4317,30.529,18000.0
2012-08-28 11:05:00,31.44,31.51,31.39,31.49,27600.0,30.5679,30.6359,30.5192,30.6165,27600.0
2012-08-28 11:10:00,31.53,31.53,31.37,31.39,19200.0,30.6554,30.6554,30.4998,30.5192,19200.0
2012-08-28 11:15:00,31.39,31.39,31.23,31.37,39200.0,30.5192,30.5192,30.3637,30.4998,39200.0
2012-08-28 11:20:00,31.37,31.42,31.23,31.25,25800.0,30.4998,30.5484,30.3637,30.3831,25800.0
2012-08-28 11:25:00,31.27,31.3,31.12,31.25,28600.0,30.4026,30.4317,30.2567,30.3831,28600.0
2012-08-28 11:30:00,31.25,31.28,31.16,31.22,7900.0,30.3831,30.4123,30.2956,30.354,7900.0
2012-08-28 11:35:00,31.22,31.27,31.21,31.24,15900.0,30.354,30.4026,30.3442,30.3734,15900.0
2012-08-28 11:40:00,31.25,31.32,31.21,31.31,7000.0,30.3831,30.4512,30.3442,30.4415,7000.0
2012-08-28 11:45:00,31.33,31.4,31.23,31.28,13700.0,30.4609,30.529,30.3637,30.4123,13700.0
2012-08-28 11:50:00,31.3,31.3,31.21,31.24,9100.0,30.4317,30.4317,30.3442,30.3734,9100.0
2012-08-28 11:55:00,31.25,31.36,31.21,31.36,14200.0,30.3831,30.4901,30.3442,30.4901,14200.0
2012-08-28 12:00:00,31.38,31.46,31.38,31.42,26000.0,30.5095,30.5873,30.5095,30.5484,26000.0
2012-08-28 12:05:00,31.43,31.46,31.32,31.32,41800.0,30.5581,30.5873,30.4512,30.4512,41800.0
2012-08-28 12:10:00,31.3,31.39,31.3,31.36,42500.0,30.4317,30.5192,30.4317,30.4901,42500.0
2012-08-28 12:15:00,31.36,31.4,31.35,31.4,28800.0,30.4901,30.529,30.4804,30.529,28800.0
2012-08-28 12:20:00,31.36,31.41,31.34,31.38,12100.0,30.4901,30.5387,30.4706,30.5095,12100.0
2012-08-28 12:25:00,31.36,31.44,31.34,31.41,28300.0,30.4901,30.5679,30.4706,30.5387,28300.0
2012-08-28 12:30:00,31.42,31.47,31.38,31.38,14800.0,30.5484,30.597,30.5095,30.5095,14800.0
2012-08-28 12:35:00,31.38,31.48,31.35,31.44,19700.0,30.5095,30.6067,30.4804,30.5679,19700.0
2012-08-28 12:40:00,31.44,31.44,31.25,31.25,34200.0,30.5679,30.5679,30.3831,30.3831,34200.0
2012-08-28 12:45:00,31.25,31.42,31.2,31.35,16900.0,30.3831,30.5484,30.3345,30.4804,16900.0
2012-08-28 12:50:00,31.35,31.4,31.35,31.36,11400.0,30.4804,30.529,30.4804,30.4901,11400.0
2012-08-28 12:55:00,31.36,31.44,31.35,31.44,20700.0,30.4901,30.5679,30.4804,30.5679,20700.0
2012-08-28 13:00:00,31.43,31.44,31.32,31.32,15900.0,30.5581,30.5679,30.4512,30.4512,15900.0
2012-08-28 13:05:00,31.33,31.5,31.32,31.47,17100.0,30.4609,30.6262,30.4512,30.597,17100.0
2012-08-28 13:10:00,31.46,31.5,31.41,31.44,25400.0,30.5873,30.6262,30.5387,30.5679,25400.0
2012-08-28 13:15:00,31.45,31.52,31.4,31.4,11400.0,30.5776,30.6456,30.529,30.529,11400.0
2012-08-28 13:20:00,31.37,31.49,31.36,31.46,52200.0,30.4998,30.6165,30.4901,30.5873,52200.0
2012-08-28 13:25:00,31.44,31.44,31.3,31.3,6900.0,30.5679,30.5679,30.4317,30.4317,6900.0
2012-08-28 13:30:00,31.29,31.38,31.28,31.38,10200.0,30.422,30.5095,30.4123,30.5095,10200.0
2012-08-28 13:35:00,31.38,31.38,31.28,31.34,13600.0,30.5095,30.5095,30.4123,30.4706,13600.0
2012-08-28 13:40:00,31.34,31.46,31.34,31.44,71800.0,30.4706,30.5873,30.4706,30.5679,71800.0
2012-08-28 13:45:00,31.41,31.48,31.34,31.45,26300.0,30.5387,30.6067,30.4706,30.5776,26300.0
2012-08-28 13:50:00,31.44,31.44,31.33,31.44,8000.0,30.5679,30.5679,30.4609,30.5679,8000.0
2012-08-28 13:55:00,31.45,31.58,31.44,31.56,12300.0,30.5776,30.704,30.5679,30.6845,12300.0
2012-08-28 14:00:00,31.56,31.63,31.51,31.57,17900.0,30.6845,30.7526,30.6359,30.6943,17900.0
2012-08-28 14:05:00,31.56,31.63,31.53,31.56,7900.0,30.6845,30.7526,30.6554,30.6845,7900.0
2012-08-28 14:10:00,31.56,31.58,31.48,31.58,3800.0,30.6845,30.704,30.6067,30.704,3800.0
2012-08-28 14:15:00,31.57,31.57,31.42,31.42,9700.0,30.6943,30.6943,30.5484,30.5484,9700.0
2012-08-28 14:20:00,31.42,31.55,31.41,31.45,14100.0,30.5484,30.6748,30.5387,30.5776,14100.0
2012-08-28 14:25:00,31.49,31.55,31.44,31.5,7800.0,30.6165,30.6748,30.5679,30.6262,7800.0
2012-08-28 14:30:00,31.51,31.55,31.48,31.5,6400.0,30.6359,30.6748,30.6067,30.6262,6400.0
2012-08-28 14:35:00,31.5,31.53,31.5,31.52,7900.0,30.6262,30.6554,30.6262,30.6456,7900.0
2012-08-28 14:40:00,31.52,31.58,31.44,31.44,7200.0,30.6456,30.704,30.5679,30.5679,7200.0
2012-08-28 14:45:00,31.47,31.48,31.37,31.43,9400.0,30.597,30.6067,30.4998,30.5581,9400.0
2012-08-28 14:50:00,31.44,31.46,31.3,31.3,11400.0,30.5679,30.5873,30.4317,30.4317,11400.0
2012-08-28 14:55:00,31.31,31.44,31.3,31.38,12300.0,30.4415,30.5679,30.4317,30.5095,12300.0
2012-08-28 15:00:00,31.38,31.43,31.35,31.41,15200.0,30.5095,30.5581,30.4804,30.5387,15200.0
2012-08-28 15:05:00,31.42,31.46,31.39,31.45,16000.0,30.5484,30.5873,30.5192,30.5776,16000.0
2012-08-28 15:10:00,31.45,31.46,31.37,31.45,19800.0,30.5776,30.5873,30.4998,30.5776,19800.0
2012-08-28 15:15:00,31.46,31.54,31.4,31.4,21100.0,30.5873,30.6651,30.529,30.529,21100.0
2012-08-28 15:20:00,31.4,31.49,31.35,31.46,32800.0,30.529,30.6165,30.4804,30.5873,32800.0
2012-08-28 15:25:00,31.47,31.49,31.3,31.31,26600.0,30.597,30.6165,30.4317,30.4415,26600.0
2012-08-28 15:30:00,31.31,31.42,31.31,31.41,37800.0,30.4415,30.5484,30.4415,30.5387,37800.0
2012-08-28 15:35:00,31.4,31.42,31.3,31.39,33000.0,30.529,30.5484,30.4317,30.5192,33000.0
2012-08-28 15:40:00,31.39,31.44,31.36,31.38,37900.0,30.5192,30.5679,30.4901,30.5095,37900.0
2012-08-28 15:45:00,31.38,31.45,31.35,31.36,40400.0,30.5095,30.5776,30.4804,30.4901,40400.0
2012-08-28 15:50:00,31.37,31.43,31.34,31.39,61900.0,30.4998,30.5581,30.4706,30.5192,61900.0
2012-08-28 15:55:00,31.39,31.4,31.32,31.37,65900.0,30.5192,30.529,30.4512,30.4998,65900.0
2012-08-29 09:30:00,31.44,31.52,31.3,31.4,26600.0,30.5679,30.6456,30.4317,30.529,26600.0
2012-08-29 09:35:00,31.4,31.52,31.33,31.46,25100.0,30.529,30.6456,30.4609,30.5873,25100.0
2012-08-29 09:40:00,31.46,31.49,31.43,31.47,3900.0,30.5873,30.6165,30.5581,30.597,3900.0
2012-08-29 09:45:00,31.42,31.5,31.41,31.43,17600.0,30.5484,30.6262,30.5387,30.5581,17600.0
2012-08-29 09:50:00,31.47,31.47,31.23,31.23,11100.0,30.597,30.597,30.3637,30.3637,11100.0
2012-08-29 09:55:00,31.2,31.2,31.05,31.07,22200.0,30.3345,30.3345,30.1887,30.2081,22200.0
2012-08-29 10:00:00,31.09,31.19,31.05,31.17,25500.0,30.2276,30.3248,30.1887,30.3053,25500.0
2012-08-29 10:05:00,31.17,31.27,31.13,31.18,8100.0,30.3053,30.4026,30.2665,30.3151,8100.0
2012-08-29 10:10:00,31.18,31.29,31.17,31.29,33000.0,30.3151,30.422,30.3053,30.422,33000.0
2012-08-29 10:15:00,31.27,31.27,31.15,31.26,23300.0,30.4026,30.4026,30.2859,30.3928,23300.0
2012-08-29 10:20:00,31.22,31.25,31.14,31.14,8900.0,30.354,30.3831,30.2762,30.2762,8900.0
2012-08-29 10:25:00,31.15,31.23,31.15,31.19,10500.0,30.2859,30.3637,30.2859,30.3248,10500.0
2012-08-29 10:30:00,31.19,31.19,31.11,31.17,5400.0,30.3248,30.3248,30.247,30.3053,5400.0
2012-08-29 10:35:00,31.16,31.16,31.06,31.07,17500.0,30.2956,30.2956,30.1984,30.2081,17500.0
2012-08-29 10:40:00,31.07,31.14,31.03,31.04,10400.0,30.2081,30.2762,30.1692,30.179,10400.0
2012-08-29 10:45:00,31.04,31.06,30.94,30.96,27700.0,30.179,30.1984,30.0817,30.1012,27700.0
2012-08-29 10:50:00,30.96,31.0,30.8,30.98,53300.0,30.1012,30.1401,29.9456,30.1206,53300.0
2012-08-29 10:55:00,30.99,31.0,30.79,30.85,27500.0,30.1303,30.1401,29.9359,29.9942,27500.0
2012-08-29 11:00:00,30.88,30.94,30.87,30.89,7700.0,30.0234,30.0817,30.0137,30.0331,7700.0
2012-08-29 11:05:00,30.92,30.92,30.89,30.91,6900.0,30.0623,30.0623,30.0331,30.0526,6900.0
2012-08-29 11:10:00,30.92,30.92,30.86,30.86,8500.0,30.0623,30.0623,30.0039,30.0039,8500.0
2012-08-29 11:15:00,30.88,30.96,30.81,30.96,8300.0,30.0234,30.1012,29.9553,30.1012,8300.0
2012-08-29 11:20:00,30.97,31.06,30.97,31.06,11500.0,30.1109,30.1984,30.1109,30.1984,11500.0
2012-08-29 11:25:00,31.05,31.07,31.0,31.05,9900.0,30.1887,30.2081,30.1401,30.1887,9900.0
2012-08-29 11:30:00,31.05,31.12,31.05,31.07,8700.0,30.1887,30.2567,30.1887,30.2081,8700.0
2012-08-29 11:35:00,31.07,31.17,31.07,31.17,14200.0,30.2081,30.3053,30.2081,30.3053,14200.0
2012-08-29 11:40:00,31.17,31.18,31.12,31.12,23800.0,30.3053,30.3151,30.2567,30.2567,23800.0
2012-08-29 11:45:00,31.14,31.16,31.08,31.12,7900.0,30.2762,30.2956,30.2178,30.2567,7900.0
2012-08-29 11:50:00,31.12,31.2,31.11,31.2,17500.0,30.2567,30.3345,30.247,30.3345,17500.0
2012-08-29 11:55:00,31.2,31.21,31.15,31.15,7400.0,30.3345,30.3442,30.2859,30.2859,7400.0
2012-08-29 12:00:00,31.16,31.2,31.14,31.16,8700.0,30.2956,30.3345,30.2762,30.2956,8700.0
2012-08-29 12:05:00,31.16,31.17,31.13,31.15,8300.0,30.2956,30.3053,30.2665,30.2859,8300.0
2012-08-29 12:10:00,31.15,31.22,31.15,31.21,6500.0,30.2859,30.354,30.2859,30.3442,6500.0
2012-08-29 12:15:00,31.21,31.25,31.19,31.2,6600.0,30.3442,30.3831,30.3248,30.3345,6600.0
2012-08-29 12:20:00,31.19,31.21,31.16,31.21,19600.0,30.3248,30.3442,30.2956,30.3442,19600.0
2012-08-29 12:25:00,31.22,31.3,31.21,31.3,14500.0,30.354,30.4317,30.3442,30.4317,14500.0
2012-08-29 12:30:00,31.3,31.31,31.25,31.25,8000.0,30.4317,30.4415,30.3831,30.3831,8000.0
2012-08-29 12:35:00,31.26,31.41,31.26,31.4,32500.0,30.3928,30.5387,30.3928,30.529,32500.0
2012-08-29 12:40:00,31.4,31.42,31.37,31.37,6000.0,30.529,30.5484,30.4998,30.4998,6000.0
2012-08-29 12:45:00,31.37,31.42,31.33,31.35,11400.0,30.4998,30.5484,30.4609,30.4804,11400.0
2012-08-29 12:50:00,31.35,31.4,31.34,31.35,8400.0,30.4804,30.529,30.4706,30.4804,8400.0
2012-08-29 12:55:00,31.36,31.4,31.35,31.38,10100.0,30.4901,30.529,30.4804,30.5095,10100.0
2012-08-29 13:00:00,31.37,31.43,31.37,31.42,8000.0,30.4998,30.5581,30.4998,30.5484,8000.0
2012-08-29 13:05:00,31.4,31.41,31.35,31.37,5100.0,30.529,30.5387,30.4804,30.4998,5100.0
2012-08-29 13:10:00,31.35,31.53,31.35,31.5,12800.0,30.4804,30.6554,30.4804,30.6262,12800.0
2012-08-29 13:15:00,31.5,31.51,31.44,31.44,3900.0,30.6262,30.6359,30.5679,30.5679,3900.0
2012-08-29 13:20:00,31.42,31.59,31.39,31.59,20600.0,30.5484,30.7137,30.5192,30.7137,20600.0
2012-08-29 13:25:00,31.6,31.73,31.6,31.62,30000.0,30.7234,30.8498,30.7234,30.7429,30000.0
2012-08-29 13:30:00,31.63,31.63,31.57,31.58,11700.0,30.7526,30.7526,30.6943,30.704,11700.0
2012-08-29 13:35:00,31.58,31.63,31.57,31.63,23900.0,30.704,30.7526,30.6943,30.7526,23900.0
2012-08-29 13:40:00,31.63,31.76,31.63,31.73,20500.0,30.7526,30.879,30.7526,30.8498,20500.0
2012-08-29 13:45:00,31.71,31.74,31.7,31.74,8800.0,30.8304,30.8595,30.8206,30.8595,8800.0
2012-08-29 13:50:00,31.73,31.76,31.71,31.72,15000.0,30.8498,30.879,30.8304,30.8401,15000.0
2012-08-29 13:55:00,31.72,31.76,31.71,31.74,11300.0,30.8401,30.879,30.8304,30.8595,11300.0
2012-08-29 14:00:00,31.75,31.76,31.69,31.7,9800.0,30.8693,30.879,30.8109,30.8206,9800.0
2012-08-29 14:05:00,31.7,31.71,31.63,31.7,11800.0,30.8206,30.8304,30.7526,30.8206,11800.0
2012-08-29 14:10:00,31.7,31.7,31.68,31.68,3700.0,30.8206,30.8206,30.8012,30.8012,3700.0
2012-08-29 14:15:00,31.68,31.73,31.67,31.68,9100.0,30.8012,30.8498,30.7915,30.8012,9100.0
2012-08-29 14:20:00,31.68,31.68,31.64,31.66,7700.0,30.8012,30.8012,30.7623,30.7818,7700.0
2012-08-29 14:25:00,31.65,31.74,31.65,31.73,12100.0,30.772,30.8595,30.772,30.8498,12100.0
2012-08-29 14:30:00,31.72,31.78,31.72,31.76,13200.0,30.8401,30.8984,30.8401,30.879,13200.0
2012-08-29 14:35:00,31.75,31.79,31.74,31.77,8700.0,30.8693,30.9081,30.8595,30.8887,8700.0
2012-08-29 14:40:00,31.77,31.82,31.76,31.78,11000.0,30.8887,30.9373,30.879,30.8984,11000.0
2012-08-29 14:45:00,31.77,31.81,31.75,31.76,7300.0,30.8887,30.9276,30.8693,30.879,7300.0
2012-08-29 14:50:00,31.75,31.75,31.69,31.71,9300.0,30.8693,30.8693,30.8109,30.8304,9300.0
2012-08-29 14:55:00,31.7,31.72,31.68,31.68,9800.0,30.8206,30.8401,30.8012,30.8012,9800.0
2012-08-29 15:00:00,31.66,31.67,31.58,31.58,7400.0,30.7818,30.7915,30.704,30.704,7400.0
2012-08-29 15:05:00,31.58,31.68,31.58,31.61,22300.0,30.704,30.8012,30.704,30.7331,22300.0
2012-08-29 15:10:00,31.61,31.68,31.6,31.65,22200.0,30.7331,30.8012,30.7234,30.772,22200.0
2012-08-29 15:15:00,31.64,31.66,31.56,31.57,53200.0,30.7623,30.7818,30.6845,30.6943,53200.0
2012-08-29 15:20:00,31.57,31.62,31.57,31.6,46000.0,30.6943,30.7429,30.6943,30.7234,46000.0
2012-08-29 15:25:00,31.6,31.62,31.52,31.58,23200.0,30.7234,30.7429,30.6456,30.704,23200.0
2012-08-29 15:30:00,31.59,31.59,31.52,31.54,34000.0,30.7137,30.7137,30.6456,30.6651,34000.0
2012-08-29 15:35:00,31.54,31.55,31.49,31.5,31400.0,30.6651,30.6748,30.6165,30.6262,31400.0
2012-08-29 15:40:00,31.51,31.6,31.49,31.58,76100.0,30.6359,30.7234,30.6165,30.704,76100.0
2012-08-29 15:45:00,31.57,31.57,31.47,31.51,30400.0,30.6943,30.6943,30.597,30.6359,30400.0
2012-08-29 15:50:00,31.51,31.55,31.49,31.51,35100.0,30.6359,30.6748,30.6165,30.6359,35100.0
2012-08-29 15:55:00,31.5,31.53,31.46,31.49,76700.0,30.6262,30.6554,30.5873,30.6165,76700.0
2012-08-30 09:30:00,31.12,31.13,31.0,31.11,15200.0,30.2567,30.2665,30.1401,30.247,15200.0
2012-08-30 09:35:00,31.09,31.2,31.07,31.2,10500.0,30.2276,30.3345,30.2081,30.3345,10500.0
2012-08-30 09:40:00,31.19,31.32,31.19,31.31,13400.0,30.3248,30.4512,30.3248,30.4415,13400.0
2012-08-30 09:45:00,31.28,31.49,31.27,31.38,23700.0,30.4123,30.6165,30.4026,30.5095,23700.0
2012-08-30 09:50:00,31.38,31.4,31.23,31.3,9300.0,30.5095,30.529,30.3637,30.4317,9300.0
2012-08-30 09:55:00,31.3,31.32,31.15,31.22,6000.0,30.4317,30.4512,30.2859,30.354,6000.0
2012-08-30 10:00:00,31.21,31.24,31.14,31.19,11200.0,30.3442,30.3734,30.2762,30.3248,11200.0
2012-08-30 10:05:00,31.19,31.26,31.15,31.25,21200.0,30.3248,30.3928,30.2859,30.3831,21200.0
2012-08-30 10:10:00,31.24,31.25,31.16,31.2,10200.0,30.3734,30.3831,30.2956,30.3345,10200.0
2012-08-30 10:15:00,31.24,31.24,31.12,31.15,11900.0,30.3734,30.3734,30.2567,30.2859,11900.0
2012-08-30 10:20:00,31.15,31.16,31.03,31.06,31800.0,30.2859,30.2956,30.1692,30.1984,31800.0
2012-08-30 10:25:00,31.03,31.06,30.9,31.0,43000.0,30.1692,30.1984,30.0428,30.1401,43000.0
2012-08-30 10:30:00,30.96,31.0,30.91,30.98,32400.0,30.1012,30.1401,30.0526,30.1206,32400.0
2012-08-30 10:35:00,30.97,31.0,30.95,30.99,18700.0,30.1109,30.1401,30.0914,30.1303,18700.0
2012-08-30 10:40:00,30.99,31.0,30.91,30.94,13000.0,30.1303,30.1401,30.0526,30.0817,13000.0
2012-08-30 10:45:00,30.93,30.97,30.83,30.83,12200.0,30.072,30.1109,29.9748,29.9748,12200.0
2012-08-30 10:50:00,30.83,30.83,30.72,30.79,17400.0,29.9748,29.9748,29.8678,29.9359,17400.0
2012-08-30 10:55:00,30.76,30.86,30.76,30.84,11400.0,29.9067,30.0039,29.9067,29.9845,11400.0
2012-08-30 11:00:00,30.84,30.97,30.84,30.96,7700.0,29.9845,30.1109,29.9845,30.1012,7700.0
2012-08-30 11:05:00,30.96,30.98,30.92,30.96,9200.0,30.1012,30.1206,30.0623,30.1012,9200.0
2012-08-30 11:10:00,30.96,30.99,30.91,30.99,12300.0,30.1012,30.1303,30.0526,30.1303,12300.0
2012-08-30 11:15:00,30.97,31.07,30.96,31.06,4900.0,30.1109,30.2081,30.1012,30.1984,4900.0
2012-08-30 11:20:00,31.05,31.08,31.02,31.08,8100.0,30.1887,30.2178,30.1595,30.2178,8100.0
2012-08-30 11:25:00,31.09,31.09,31.05,31.06,4700.0,30.2276,30.2276,30.1887,30.1984,4700.0
2012-08-30 11:30:00,31.06,31.06,31.0,31.05,8000.0,30.1984,30.1984,30.1401,30.1887,8000.0
2012-08-30 11:35:00,31.03,31.15,31.03,31.15,14700.0,30.1692,30.2859,30.1692,30.2859,14700.0
2012-08-30 11:40:00,31.14,31.22,31.14,31.21,14500.0,30.2762,30.354,30.2762,30.3442,14500.0
2012-08-30 11:45:00,31.21,31.23,31.11,31.16,7800.0,30.3442,30.3637,30.247,30.2956,7800.0
2012-08-30 11:50:00,31.13,31.16,31.12,31.16,7200.0,30.2665,30.2956,30.2567,30.2956,7200.0
2012-08-30 11:55:00,31.15,31.22,31.14,31.14,7500.0,30.2859,30.354,30.2762,30.2762,7500.0
2012-08-30 12:00:00,31.14,31.17,31.12,31.15,4500.0,30.2762,30.3053,30.2567,30.2859,4500.0
2012-08-30 12:05:00,31.17,31.28,31.17,31.26,5400.0,30.3053,30.4123,30.3053,30.3928,5400.0
2012-08-30 12:10:00,31.28,31.29,31.24,31.27,8700.0,30.4123,30.422,30.3734,30.4026,8700.0
2012-08-30 12:15:00,31.28,31.29,31.23,31.29,7100.0,30.4123,30.422,30.3637,30.422,7100.0
2012-08-30 12:20:00,31.28,31.33,31.27,31.31,20300.0,30.4123,30.4609,30.4026,30.4415,20300.0
2012-08-30 12:25:00,31.31,31.32,31.17,31.19,11400.0,30.4415,30.4512,30.3053,30.3248,11400.0
2012-08-30 12:30:00,31.19,31.3,31.18,31.3,14400.0,30.3248,30.4317,30.3151,30.4317,14400.0
2012-08-30 12:35:00,31.28,31.31,31.23,31.23,6000.0,30.4123,30.4415,30.3637,30.3637,6000.0
2012-08-30 12:40:00,31.23,31.25,31.23,31.24,5500.0,30.3637,30.3831,30.3637,30.3734,5500.0
2012-08-30 12:45:00,31.24,31.25,31.22,31.23,6300.0,30.3734,30.3831,30.354,30.3637,6300.0
2012-08-30 12:50:00,31.22,31.26,31.21,31.21,6600.0,30.354,30.3928,30.3442,30.3442,6600.0
2012-08-30 12:55:00,31.21,31.26,31.2,31.24,10300.0,30.3442,30.3928,30.3345,30.3734,10300.0
2012-08-30 13:00:00,31.23,31.25,31.16,31.25,17200.0,30.3637,30.3831,30.2956,30.3831,17200.0
2012-08-30 13:05:00,31.26,31.28,31.24,31.24,15200.0,30.3928,30.4123,30.3734,30.3734,15200.0
2012-08-30 13:10:00,31.25,31.3,31.23,31.3,34100.0,30.3831,30.4317,30.3637,30.4317,34100.0
2012-08-30 13:15:00,31.3,31.37,31.27,31.37,42000.0,30.4317,30.4998,30.4026,30.4998,42000.0
2012-08-30 13:20:00,31.36,31.39,31.35,31.36,5000.0,30.4901,30.5192,30.4804,30.4901,5000.0
2012-08-30 13:25:00,31.34,31.37,31.29,31.36,8100.0,30.4706,30.4998,30.422,30.4901,8100.0
2012-08-30 13:30:00,31.36,31.39,31.35,31.37,14500.0,30.4901,30.5192,30.4804,30.4998,14500.0
2012-08-30 13:35:00,31.38,31.39,31.34,31.36,15500.0,30.5095,30.5192,30.4706,30.4901,15500.0
2012-08-30 13:40:00,31.35,31.36,31.33,31.33,7200.0,30.4804,30.4901,30.4609,30.4609,7200.0
2012-08-30 13:45:00,31.34,31.43,31.33,31.43,10800.0,30.4706,30.5581,30.4609,30.5581,10800.0
2012-08-30 13:50:00,31.43,31.5,31.41,31.49,15500.0,30.5581,30.6262,30.5387,30.6165,15500.0
2012-08-30 13:55:00,31.48,31.49,31.4,31.45,12900.0,30.6067,30.6165,30.529,30.5776,12900.0
2012-08-30 14:00:00,31.45,31.47,31.42,31.43,5700.0,30.5776,30.597,30.5484,30.5581,5700.0
2012-08-30 14:05:00,31.43,31.61,31.42,31.57,18000.0,30.5581,30.7331,30.5484,30.6943,18000.0
2012-08-30 14:10:00,31.55,31.61,31.55,31.59,13700.0,30.6748,30.7331,30.6748,30.7137,13700.0
2012-08-30 14:15:00,31.59,31.62,31.52,31.52,35300.0,30.7137,30.7429,30.6456,30.6456,35300.0
2012-08-30 14:20:00,31.52,31.54,31.5,31.51,9100.0,30.6456,30.6651,30.6262,30.6359,9100.0
2012-08-30 14:25:00,31.52,31.54,31.47,31.47,10900.0,30.6456,30.6651,30.597,30.597,10900.0
2012-08-30 14:30:00,31.48,31.5,31.46,31.48,19700.0,30.6067,30.6262,30.5873,30.6067,19700.0
2012-08-30 14:35:00,31.5,31.5,31.45,31.48,6100.0,30.6262,30.6262,30.5776,30.6067,6100.0
2012-08-30 14:40:00,31.47,31.55,31.47,31.55,15700.0,30.597,30.6748,30.597,30.6748,15700.0
2012-08-30 14:45:00,31.55,31.56,31.51,31.54,24300.0,30.6748,30.6845,30.6359,30.6651,24300.0
2012-08-30 14:50:00,31.53,31.54,31.51,31.51,12000.0,30.6554,30.6651,30.6359,30.6359,12000.0
2012-08-30 14:55:00,31.53,31.55,31.52,31.54,7500.0,30.6554,30.6748,30.6456,30.6651,7500.0
2012-08-30 15:00:00,31.54,31.55,31.53,31.54,6100.0,30.6651,30.6748,30.6554,30.6651,6100.0
2012-08-30 15:05:00,31.54,31.56,31.5,31.55,27900.0,30.6651,30.6845,30.6262,30.6748,27900.0
2012-08-30 15:10:00,31.53,31.57,31.52,31.57,8500.0,30.6554,30.6943,30.6456,30.6943,8500.0
2012-08-30 15:15:00,31.57,31.57,31.55,31.55,5800.0,30.6943,30.6943,30.6748,30.6748,5800.0
2012-08-30 15:20:00,31.56,31.56,31.53,31.56,19200.0,30.6845,30.6845,30.6554,30.6845,19200.0
2012-08-30 15:25:00,31.56,31.61,31.55,31.6,17500.0,30.6845,30.7331,30.6748,30.7234,17500.0
2012-08-30 15:30:00,31.6,31.69,31.6,31.65,25400.0,30.7234,30.8109,30.7234,30.772,25400.0
2012-08-30 15:35:00,31.64,31.66,31.61,31.62,16600.0,30.7623,30.7818,30.7331,30.7429,16600.0
2012-08-30 15:40:00,31.61,31.68,31.61,31.67,34200.0,30.7331,30.8012,30.7331,30.7915,34200.0
2012-08-30 15:45:00,31.68,31.68,31.52,31.57,33100.0,30.8012,30.8012,30.6456,30.6943,33100.0
2012-08-30 15:50:00,31.56,31.58,31.52,31.58,27800.0,30.6845,30.704,30.6456,30.704,27800.0
2012-08-30 15:55:00,31.58,31.58,31.5,31.51,55900.0,30.704,30.704,30.6262,30.6359,55900.0
2012-08-31 09:30:00,31.85,32.07,31.81,31.83,25000.0,30.9665,31.1804,30.9276,30.947,25000.0
2012-08-31 09:35:00,31.88,31.94,31.67,31.94,21700.0,30.9957,31.054,30.7915,31.054,21700.0
2012-08-31 09:40:00,31.93,32.05,31.8,31.91,31900.0,31.0443,31.1609,30.9179,31.0248,31900.0
2012-08-31 09:45:00,31.9,31.94,31.74,31.74,15700.0,31.0151,31.054,30.8595,30.8595,15700.0
2012-08-31 09:50:00,31.73,31.91,31.68,31.9,15100.0,30.8498,31.0248,30.8012,31.0151,15100.0
2012-08-31 09:55:00,31.9,31.9,31.78,31.78,13100.0,31.0151,31.0151,30.8984,30.8984,13100.0
2012-08-31 10:00:00,31.76,31.79,31.62,31.68,18700.0,30.879,30.9081,30.7429,30.8012,18700.0
2012-08-31 10:05:00,31.6,31.6,31.37,31.4,16100.0,30.7234,30.7234,30.4998,30.529,16100.0
2012-08-31 10:10:00,31.38,31.67,31.36,31.64,11100.0,30.5095,30.7915,30.4901,30.7623,11100.0
2012-08-31 10:15:00,31.67,31.92,31.64,31.92,18100.0,30.7915,31.0345,30.7623,31.0345,18100.0
2012-08-31 10:20:00,31.9,32.02,31.9,31.96,18800.0,31.0151,31.1318,31.0151,31.0734,18800.0
2012-08-31 10:25:00,31.97,32.09,31.97,32.03,31300.0,31.0832,31.1998,31.0832,31.1415,31300.0
2012-08-31 10:30:00,32.03,32.23,31.93,32.23,20300.0,31.1415,31.3359,31.0443,31.3359,20300.0
2012-08-31 10:35:00,32.21,32.29,32.09,32.1,23400.0,31.3165,31.3943,31.1998,31.2095,23400.0
2012-08-31 10:40:00,32.08,32.2,32.08,32.2,10900.0,31.1901,31.3068,31.1901,31.3068,10900.0
2012-08-31 10:45:00,32.2,32.36,32.19,32.3,19400.0,31.3068,31.4623,31.2971,31.404,19400.0
2012-08-31 10:50:00,32.29,32.35,32.21,32.33,12200.0,31.3943,31.4526,31.3165,31.4332,12200.0
2012-08-31 10:55:00,32.37,32.48,32.34,32.38,28700.0,31.4721,31.579,31.4429,31.4818,28700.0
2012-08-31 11:00:00,32.38,32.53,32.38,32.39,36500.0,31.4818,31.6276,31.4818,31.4915,36500.0
2012-08-31 11:05:00,32.38,32.4,32.28,32.35,21000.0,31.4818,31.5012,31.3846,31.4526,21000.0
2012-08-31 11:10:00,32.37,32.42,32.34,32.42,16600.0,31.4721,31.5207,31.4429,31.5207,16600.0
2012-08-31 11:15:00,32.4,32.42,32.33,32.41,35000.0,31.5012,31.5207,31.4332,31.5109,35000.0
2012-08-31 11:20:00,32.4,32.47,32.4,32.45,10900.0,31.5012,31.5693,31.5012,31.5498,10900.0
2012-08-31 11:25:00,32.43,32.43,32.27,32.27,10000.0,31.5304,31.5304,31.3748,31.3748,10000.0
2012-08-31 11:30:00,32.29,32.32,32.26,32.32,3900.0,31.3943,31.4234,31.3651,31.4234,3900.0
2012-08-31 11:35:00,32.31,32.32,32.29,32.3,7800.0,31.4137,31.4234,31.3943,31.404,7800.0
2012-08-31 11:40:00,32.3,32.31,32.23,32.28,23600.0,31.404,31.4137,31.3359,31.3846,23600.0
2012-08-31 11:45:00,32.28,32.29,32.19,32.23,52500.0,31.3846,31.3943,31.2971,31.3359,52500.0
2012-08-31 11:50:00,32.22,32.26,32.22,32.22,13400.0,31.3262,31.3651,31.3262,31.3262,13400.0
2012-08-31 11:55:00,32.24,32.24,32.11,32.13,9500.0,31.3457,31.3457,31.2193,31.2387,9500.0
2012-08-31 12:00:00,32.15,32.15,32.1,32.1,6500.0,31.2582,31.2582,31.2095,31.2095,6500.0
2012-08-31 12:05:00,32.1,32.11,31.95,31.96,8700.0,31.2095,31.2193,31.0637,31.0734,8700.0
2012-08-31 12:10:00,31.97,32.04,31.88,32.01,11000.0,31.0832,31.1512,30.9957,31.122,11000.0
2012-08-31 12:15:00,32.01,32.09,32.01,32.08,14600.0,31.122,31.1998,31.122,31.1901,14600.0
2012-08-31 12:20:00,32.05,32.08,32.02,32.06,4700.0,31.1609,31.1901,31.1318,31.1707,4700.0
2012-08-31 12:25:00,32.04,32.06,32.02,32.03,2700.0,31.1512,31.1707,31.1318,31.1415,2700.0
2012-08-31 12:30:00,32.03,32.15,32.02,32.13,8800.0,31.1415,31.2582,31.1318,31.2387,8800.0
2012-08-31 12:35:00,32.14,32.18,32.1,32.15,11100.0,31.2484,31.2873,31.2095,31.2582,11100.0
2012-08-31 12:40:00,32.12,32.14,32.05,32.12,10200.0,31.229,31.2484,31.1609,31.229,10200.0
2012-08-31 12:45:00,32.09,32.12,32.07,32.08,5600.0,31.1998,31.229,31.1804,31.1901,5600.0
2012-08-31 12:50:00,32.05,32.07,31.98,32.07,7900.0,31.1609,31.1804,31.0929,31.1804,7900.0
2012-08-31 12:55:00,32.09,32.09,32.04,32.07,4200.0,31.1998,31.1998,31.1512,31.1804,4200.0
2012-08-31 13:00:00,32.1,32.1,32.0,32.01,14900.0,31.2095,31.2095,31.1123,31.122,14900.0
2012-08-31 13:05:00,32.0,32.1,32.0,32.05,6500.0,31.1123,31.2095,31.1123,31.1609,6500.0
2012-08-31 13:10:00,32.02,32.03,31.94,31.94,7900.0,31.1318,31.1415,31.054,31.054,7900.0
2012-08-31 13:15:00,31.96,32.01,31.96,31.99,4800.0,31.0734,31.122,31.0734,31.1026,4800.0
2012-08-31 13:20:00,31.98,32.05,31.96,32.02,6000.0,31.0929,31.1609,31.0734,31.1318,6000.0
2012-08-31 13:25:00,32.04,32.05,31.98,31.98,4700.0,31.1512,31.1609,31.0929,31.0929,4700.0
2012-08-31 13:30:00,31.98,32.06,31.98,32.06,11000.0,31.0929,31.1707,31.0929,31.1707,11000.0
2012-08-31 13:35:00,32.04,32.06,32.03,32.04,5000.0,31.1512,31.1707,31.1415,31.1512,5000.0
2012-08-31 13:40:00,32.03,32.08,32.03,32.07,5500.0,31.1415,31.1901,31.1415,31.1804,5500.0
2012-08-31 13:45:00,32.07,32.14,32.07,32.11,7600.0,31.1804,31.2484,31.1804,31.2193,7600.0
2012-08-31 13:50:00,32.12,32.22,32.08,32.2,13000.0,31.229,31.3262,31.1901,31.3068,13000.0
2012-08-31 13:55:00,32.18,32.2,32.12,32.12,6400.0,31.2873,31.3068,31.229,31.229,6400.0
2012-08-31 14:00:00,32.13,32.18,32.11,32.12,10700.0,31.2387,31.2873,31.2193,31.229,10700.0
2012-08-31 14:05:00,32.13,32.23,32.12,32.23,13600.0,31.2387,31.3359,31.229,31.3359,13600.0
2012-08-31 14:10:00,32.22,32.24,32.16,32.21,15400.0,31.3262,31.3457,31.2679,31.3165,15400.0
2012-08-31 14:15:00,32.21,32.37,32.19,32.37,20300.0,31.3165,31.4721,31.2971,31.4721,20300.0
2012-08-31 14:20:00,32.36,32.39,32.31,32.34,17100.0,31.4623,31.4915,31.4137,31.4429,17100.0
2012-08-31 14:25:00,32.34,32.36,32.31,32.35,10900.0,31.4429,31.4623,31.4137,31.4526,10900.0
2012-08-31 14:30:00,32.36,32.38,32.33,32.33,17300.0,31.4623,31.4818,31.4332,31.4332,17300.0
2012-08-31 14:35:00,32.34,32.41,32.33,32.41,15600.0,31.4429,31.5109,31.4332,31.5109,15600.0
2012-08-31 14:40:00,32.42,32.42,32.35,32.37,16100.0,31.5207,31.5207,31.4526,31.4721,16100.0
2012-08-31 14:45:00,32.38,32.48,32.37,32.46,24200.0,31.4818,31.579,31.4721,31.5596,24200.0
2012-08-31 14:50:00,32.46,32.48,32.42,32.42,21100.0,31.5596,31.579,31.5207,31.5207,21100.0
2012-08-31 14:55:00,32.42,32.48,32.41,32.45,18800.0,31.5207,31.579,31.5109,31.5498,18800.0
2012-08-31 15:00:00,32.44,32.44,32.27,32.31,19600.0,31.5401,31.5401,31.3748,31.4137,19600.0
2012-08-31 15:05:00,32.32,32.34,32.24,32.25,39200.0,31.4234,31.4429,31.3457,31.3554,39200.0
2012-08-31 15:10:00,32.24,32.28,32.16,32.16,34400.0,31.3457,31.3846,31.2679,31.2679,34400.0
2012-08-31 15:15:00,32.15,32.26,32.13,32.2,25000.0,31.2582,31.3651,31.2387,31.3068,25000.0
2012-08-31 15:20:00,32.2,32.24,32.17,32.18,21400.0,31.3068,31.3457,31.2776,31.2873,21400.0
2012-08-31 15:25:00,32.18,32.21,32.13,32.18,24100.0,31.2873,31.3165,31.2387,31.2873,24100.0
2012-08-31 15:30:00,32.18,32.23,32.14,32.16,35400.0,31.2873,31.3359,31.2484,31.2679,35400.0
2012-08-31 15:35:00,32.16,32.27,32.16,32.23,44900.0,31.2679,31.3748,31.2679,31.3359,44900.0
2012-08-31 15:40:00,32.23,32.27,32.17,32.2,32800.0,31.3359,31.3748,31.2776,31.3068,32800.0
2012-08-31 15:45:00,32.2,32.27,32.2,32.26,32200.0,31.3068,31.3748,31.3068,31.3651,32200.0
2012-08-31 15:50:00,32.25,32.35,32.22,32.32,57500.0,31.3554,31.4526,31.3262,31.4234,57500.0
2012-08-31 15:55:00,32.32,32.42,32.31,32.33,139400.0,31.4234,31.5207,31.4137,31.4332,139400.0
2012-09-04 09:30:00,32.97,33.69,32.96,33.31,338000.0,32.0554,32.7554,32.0457,32.386,338000.0
2012-09-04 09:35:00,33.31,33.48,33.14,33.15,99100.0,32.386,32.5513,32.2207,32.2304,99100.0
2012-09-04 09:40:00,33.14,33.39,33.04,33.04,79200.0,32.2207,32.4638,32.1235,32.1235,79200.0
2012-09-04 09:45:00,33.09,33.4,32.94,33.4,194400.0,32.1721,32.4735,32.0262,32.4735,194400.0
2012-09-04 09:50:00,33.4,33.58,33.38,33.46,111500.0,32.4735,32.6485,32.454,32.5318,111500.0
2012-09-04 09:55:00,33.44,33.57,33.33,33.34,80400.0,32.5124,32.6388,32.4054,32.4152,80400.0
2012-09-04 10:00:00,33.33,33.5,33.21,33.48,130700.0,32.4054,32.5707,32.2888,32.5513,130700.0
2012-09-04 10:05:00,33.45,33.49,33.32,33.34,70300.0,32.5221,32.561,32.3957,32.4152,70300.0
2012-09-04 10:10:00,33.33,33.4,33.24,33.34,101900.0,32.4054,32.4735,32.3179,32.4152,101900.0
2012-09-04 10:15:00,33.33,33.33,33.2,33.32,53400.0,32.4054,32.4054,32.279,32.3957,53400.0
2012-09-04 10:20:00,33.31,33.34,33.07,33.19,110100.0,32.386,32.4152,32.1526,32.2693,110100.0
2012-09-04 10:25:00,33.2,33.22,33.02,33.08,55800.0,32.279,32.2985,32.104,32.1624,55800.0
2012-09-04 10:30:00,33.1,33.1,32.79,32.98,87100.0,32.1818,32.1818,31.8804,32.0651,87100.0
2012-09-04 10:35:00,32.95,32.97,32.85,32.91,67000.0,32.036,32.0554,31.9387,31.9971,67000.0
2012-09-04 10:40:00,32.92,32.95,32.74,32.78,41300.0,32.0068,32.036,31.8318,31.8707,41300.0
2012-09-04 10:45:00,32.77,32.81,32.7,32.76,41800.0,31.861,31.8999,31.7929,31.8512,41800.0
2012-09-04 10:50:00,32.76,32.88,32.73,32.81,55700.0,31.8512,31.9679,31.8221,31.8999,55700.0
2012-09-04 10:55:00,32.82,32.82,32.62,32.77,39100.0,31.9096,31.9096,31.7151,31.861,39100.0
2012-09-04 11:00:00,32.77,32.87,32.77,32.86,29500.0,31.861,31.9582,31.861,31.9485,29500.0
2012-09-04 11:05:00,32.86,32.92,32.82,32.9,30900.0,31.9485,32.0068,31.9096,31.9874,30900.0
2012-09-04 11:10:00,32.9,33.04,32.84,32.99,54000.0,31.9874,32.1235,31.929,32.0749,54000.0
2012-09-04 11:15:00,33.0,33.16,33.0,33.13,51200.0,32.0846,32.2401,32.0846,32.211,51200.0
2012-09-04 11:20:00,33.13,33.15,33.01,33.1,36500.0,32.211,32.2304,32.0943,32.1818,36500.0
2012-09-04 11:25:00,33.09,33.19,33.09,33.1,37400.0,32.1721,32.2693,32.1721,32.1818,37400.0
2012-09-04 11:30:00,33.14,33.15,33.06,33.11,34100.0,32.2207,32.2304,32.1429,32.1915,34100.0
2012-09-04 11:35:00,33.08,33.22,33.02,33.19,69700.0,32.1624,32.2985,32.104,32.2693,69700.0
2012-09-04 11:40:00,33.19,33.28,33.18,33.24,58000.0,32.2693,32.3568,32.2596,32.3179,58000.0
2012-09-04 11:45:00,33.23,33.26,33.19,33.24,17900.0,32.3082,32.3374,32.2693,32.3179,17900.0
2012-09-04 11:50:00,33.23,33.31,33.2,33.24,22800.0,32.3082,32.386,32.279,32.3179,22800.0
2012-09-04 11:55:00,33.24,33.28,33.22,33.26,19400.0,32.3179,32.3568,32.2985,32.3374,19400.0
2012-09-04 12:00:00,33.26,33.28,33.19,33.23,28000.0,32.3374,32.3568,32.2693,32.3082,28000.0
2012-09-04 12:05:00,33.23,33.35,33.23,33.32,26300.0,32.3082,32.4249,32.3082,32.3957,26300.0
2012-09-04 12:10:00,33.33,33.47,33.32,33.47,22600.0,32.4054,32.5415,32.3957,32.5415,22600.0
2012-09-04 12:15:00,33.47,33.47,33.3,33.3,18000.0,32.5415,32.5415,32.3763,32.3763,18000.0
2012-09-04 12:20:00,33.29,33.41,33.28,33.36,29300.0,32.3665,32.4832,32.3568,32.4346,29300.0
2012-09-04 12:25:00,33.38,33.38,33.28,33.28,18000.0,32.454,32.454,32.3568,32.3568,18000.0
2012-09-04 12:30:00,33.28,33.35,33.26,33.33,22100.0,32.3568,32.4249,32.3374,32.4054,22100.0
2012-09-04 12:35:00,33.31,33.34,33.22,33.34,19500.0,32.386,32.4152,32.2985,32.4152,19500.0
2012-09-04 12:40:00,33.33,33.55,33.33,33.54,51700.0,32.4054,32.6193,32.4054,32.6096,51700.0
2012-09-04 12:45:00,33.54,33.55,33.4,33.41,17500.0,32.6096,32.6193,32.4735,32.4832,17500.0
2012-09-04 12:50:00,33.38,33.42,33.34,33.38,14200.0,32.454,32.4929,32.4152,32.454,14200.0
2012-09-04 12:55:00,33.37,33.46,33.3,33.42,54400.0,32.4443,32.5318,32.3763,32.4929,54400.0
2012-09-04 13:00:00,33.41,33.52,33.33,33.52,40800.0,32.4832,32.5902,32.4054,32.5902,40800.0
2012-09-04 13:05:00,33.51,33.51,33.33,33.39,27000.0,32.5804,32.5804,32.4054,32.4638,27000.0
2012-09-04 13:10:00,33.4,33.55,33.4,33.55,53100.0,32.4735,32.6193,32.4735,32.6193,53100.0
2012-09-04 13:15:00,33.55,33.57,33.42,33.43,31300.0,32.6193,32.6388,32.4929,32.5027,31300.0
2012-09-04 13:20:00,33.43,33.58,33.38,33.52,74700.0,32.5027,32.6485,32.454,32.5902,74700.0
2012-09-04 13:25:00,33.52,33.69,33.44,33.68,48100.0,32.5902,32.7554,32.5124,32.7457,48100.0
2012-09-04 13:30:00,33.69,33.92,33.69,33.76,58200.0,32.7554,32.9791,32.7554,32.8235,58200.0
2012-09-04 13:35:00,33.76,33.84,33.69,33.72,28300.0,32.8235,32.9013,32.7554,32.7846,28300.0
2012-09-04 13:40:00,33.75,33.79,33.59,33.75,45200.0,32.8138,32.8527,32.6582,32.8138,45200.0
2012-09-04 13:45:00,33.76,33.84,33.59,33.72,49000.0,32.8235,32.9013,32.6582,32.7846,49000.0
2012-09-04 13:50:00,33.71,33.89,33.64,33.88,51400.0,32.7749,32.9499,32.7068,32.9402,51400.0
2012-09-04 13:55:00,33.89,33.98,33.78,33.78,41300.0,32.9499,33.0374,32.8429,32.8429,41300.0
2012-09-04 14:00:00,33.8,33.81,33.69,33.74,30000.0,32.8624,32.8721,32.7554,32.8041,30000.0
2012-09-04 14:05:00,33.74,34.0,33.73,33.99,89200.0,32.8041,33.0568,32.7943,33.0471,89200.0
2012-09-04 14:10:00,33.99,34.12,33.99,34.02,48600.0,33.0471,33.1735,33.0471,33.0763,48600.0
2012-09-04 14:15:00,34.01,34.06,33.98,34.05,47800.0,33.0666,33.1152,33.0374,33.1055,47800.0
2012-09-04 14:20:00,34.05,34.14,34.04,34.07,37500.0,33.1055,33.193,33.0957,33.1249,37500.0
2012-09-04 14:25:00,34.07,34.29,34.07,34.21,51200.0,33.1249,33.3388,33.1249,33.261,51200.0
2012-09-04 14:30:00,34.21,34.42,34.2,34.4,63500.0,33.261,33.4652,33.2513,33.4457,63500.0
2012-09-04 14:35:00,34.4,34.65,34.39,34.48,74700.0,33.4457,33.6888,33.436,33.5235,74700.0
2012-09-04 14:40:00,34.47,34.54,34.3,34.44,57400.0,33.5138,33.5819,33.3485,33.4846,57400.0
2012-09-04 14:45:00,34.44,34.48,34.22,34.25,51600.0,33.4846,33.5235,33.2707,33.2999,51600.0
2012-09-04 14:50:00,34.24,34.3,34.12,34.14,43500.0,33.2902,33.3485,33.1735,33.193,43500.0
2012-09-04 14:55:00,34.14,34.27,34.13,34.23,27400.0,33.193,33.3194,33.1832,33.2805,27400.0
2012-09-04 15:00:00,34.24,34.26,34.13,34.16,39800.0,33.2902,33.3096,33.1832,33.2124,39800.0
2012-09-04 15:05:00,34.17,34.25,34.16,34.19,51100.0,33.2221,33.2999,33.2124,33.2416,51100.0
2012-09-04 15:10:00,34.2,34.2,34.11,34.12,52600.0,33.2513,33.2513,33.1638,33.1735,52600.0
2012-09-04 15:15:00,34.12,34.36,34.12,34.24,42200.0,33.1735,33.4069,33.1735,33.2902,42200.0
2012-09-04 15:20:00,34.24,34.4,34.22,34.3,65100.0,33.2902,33.4457,33.2707,33.3485,65100.0
2012-09-04 15:25:00,34.28,34.46,34.25,34.42,56800.0,33.3291,33.5041,33.2999,33.4652,56800.0
2012-09-04 15:30:00,34.43,34.49,34.3,34.41,69700.0,33.4749,33.5332,33.3485,33.4555,69700.0
2012-09-04 15:35:00,34.43,34.48,34.32,34.39,55700.0,33.4749,33.5235,33.368,33.436,55700.0
2012-09-04 15:40:00,34.37,34.49,34.35,34.41,83900.0,33.4166,33.5332,33.3971,33.4555,83900.0
2012-09-04 15:45:00,34.39,34.49,34.36,34.37,93700.0,33.436,33.5332,33.4069,33.4166,93700.0
2012-09-04 15:50:00,34.37,34.44,34.36,34.4,113600.0,33.4166,33.4846,33.4069,33.4457,113600.0
2012-09-04 15:55:00,34.42,34.45,34.4,34.43,176100.0,33.4652,33.4944,33.4457,33.4749,176100.0
2012-09-05 09:30:00,34.36,34.39,33.8,34.09,123700.0,33.4069,33.436,32.8624,33.1443,123700.0
2012-09-05 09:35:00,34.08,34.08,33.88,33.94,71100.0,33.1346,33.1346,32.9402,32.9985,71100.0
2012-09-05 09:40:00,33.92,33.98,33.76,33.77,73600.0,32.9791,33.0374,32.8235,32.8332,73600.0
2012-09-05 09:45:00,33.77,33.88,33.63,33.79,72500.0,32.8332,32.9402,32.6971,32.8527,72500.0
2012-09-05 09:50:00,33.77,33.94,33.76,33.79,35600.0,32.8332,32.9985,32.8235,32.8527,35600.0
2012-09-05 09:55:00,33.8,34.09,33.8,34.07,53100.0,32.8624,33.1443,32.8624,33.1249,53100.0
2012-09-05 10:00:00,34.06,34.21,34.0,34.15,58500.0,33.1152,33.261,33.0568,33.2027,58500.0
2012-09-05 10:05:00,34.13,34.22,34.09,34.09,50700.0,33.1832,33.2707,33.1443,33.1443,50700.0
2012-09-05 10:10:00,34.14,34.34,34.12,34.26,41700.0,33.193,33.3874,33.1735,33.3096,41700.0
2012-09-05 10:15:00,34.23,34.3,34.22,34.22,20500.0,33.2805,33.3485,33.2707,33.2707,20500.0
2012-09-05 10:20:00,34.25,34.27,34.11,34.11,27000.0,33.2999,33.3194,33.1638,33.1638,27000.0
2012-09-05 10:25:00,34.11,34.33,34.11,34.28,18900.0,33.1638,33.3777,33.1638,33.3291,18900.0
2012-09-05 10:30:00,34.3,34.42,34.22,34.33,44500.0,33.3485,33.4652,33.2707,33.3777,44500.0
2012-09-05 10:35:00,34.32,34.42,34.32,34.36,32000.0,33.368,33.4652,33.368,33.4069,32000.0
2012-09-05 10:40:00,34.38,34.41,34.28,34.35,42300.0,33.4263,33.4555,33.3291,33.3971,42300.0
2012-09-05 10:45:00,34.33,34.33,34.23,34.3,31200.0,33.3777,33.3777,33.2805,33.3485,31200.0
2012-09-05 10:50:00,34.3,34.31,34.2,34.22,35300.0,33.3485,33.3582,33.2513,33.2707,35300.0
2012-09-05 10:55:00,34.2,34.26,34.13,34.15,51300.0,33.2513,33.3096,33.1832,33.2027,51300.0
2012-09-05 11:00:00,34.15,34.22,34.03,34.2,44000.0,33.2027,33.2707,33.086,33.2513,44000.0
2012-09-05 11:05:00,34.22,34.27,34.16,34.23,16000.0,33.2707,33.3194,33.2124,33.2805,16000.0
2012-09-05 11:10:00,34.21,34.32,34.21,34.29,25400.0,33.261,33.368,33.261,33.3388,25400.0
2012-09-05 11:15:00,34.29,34.3,34.17,34.3,33300.0,33.3388,33.3485,33.2221,33.3485,33300.0
2012-09-05 11:20:00,34.31,34.36,34.29,34.33,33600.0,33.3582,33.4069,33.3388,33.3777,33600.0
2012-09-05 11:25:00,34.33,34.5,34.32,34.48,48600.0,33.3777,33.543,33.368,33.5235,48600.0
2012-09-05 11:30:00,34.48,34.58,34.45,34.45,39500.0,33.5235,33.6208,33.4944,33.4944,39500.0
2012-09-05 11:35:00,34.46,34.69,34.46,34.68,39400.0,33.5041,33.7277,33.5041,33.718,39400.0
2012-09-05 11:40:00,34.67,34.67,34.45,34.48,29000.0,33.7083,33.7083,33.4944,33.5235,29000.0
2012-09-05 11:45:00,34.5,34.5,34.3,34.45,34100.0,33.543,33.543,33.3485,33.4944,34100.0
2012-09-05 11:50:00,34.44,34.6,34.43,34.55,21800.0,33.4846,33.6402,33.4749,33.5916,21800.0
2012-09-05 11:55:00,34.56,34.64,34.52,34.57,63100.0,33.6013,33.6791,33.5624,33.611,63100.0
2012-09-05 12:00:00,34.59,34.59,34.44,34.44,20800.0,33.6305,33.6305,33.4846,33.4846,20800.0
2012-09-05 12:05:00,34.44,34.61,34.4,34.61,10600.0,33.4846,33.6499,33.4457,33.6499,10600.0
2012-09-05 12:10:00,34.61,34.62,34.5,34.62,13800.0,33.6499,33.6596,33.543,33.6596,13800.0
2012-09-05 12:15:00,34.62,34.74,34.6,34.71,32600.0,33.6596,33.7763,33.6402,33.7471,32600.0
2012-09-05 12:20:00,34.7,34.74,34.66,34.71,20700.0,33.7374,33.7763,33.6985,33.7471,20700.0
2012-09-05 12:25:00,34.71,34.72,34.58,34.59,13000.0,33.7471,33.7569,33.6208,33.6305,13000.0
2012-09-05 12:30:00,34.59,34.65,34.54,34.55,12000.0,33.6305,33.6888,33.5819,33.5916,12000.0
2012-09-05 12:35:00,34.55,34.58,34.49,34.56,29200.0,33.5916,33.6208,33.5332,33.6013,29200.0
2012-09-05 12:40:00,34.55,34.6,34.54,34.58,9300.0,33.5916,33.6402,33.5819,33.6208,9300.0
2012-09-05 12:45:00,34.58,34.58,34.49,34.51,12500.0,33.6208,33.6208,33.5332,33.5527,12500.0
2012-09-05 12:50:00,34.51,34.58,34.5,34.51,12700.0,33.5527,33.6208,33.543,33.5527,12700.0
2012-09-05 12:55:00,34.51,34.66,34.51,34.61,28500.0,33.5527,33.6985,33.5527,33.6499,28500.0
2012-09-05 13:00:00,34.6,34.6,34.53,34.54,15300.0,33.6402,33.6402,33.5721,33.5819,15300.0
2012-09-05 13:05:00,34.54,34.56,34.5,34.52,14200.0,33.5819,33.6013,33.543,33.5624,14200.0
2012-09-05 13:10:00,34.52,34.61,34.52,34.59,13800.0,33.5624,33.6499,33.5624,33.6305,13800.0
2012-09-05 13:15:00,34.58,34.68,34.58,34.63,18300.0,33.6208,33.718,33.6208,33.6694,18300.0
2012-09-05 13:20:00,34.64,34.66,34.63,34.63,10900.0,33.6791,33.6985,33.6694,33.6694,10900.0
2012-09-05 13:25:00,34.64,34.67,34.6,34.6,19900.0,33.6791,33.7083,33.6402,33.6402,19900.0
2012-09-05 13:30:00,34.59,34.6,34.47,34.47,74000.0,33.6305,33.6402,33.5138,33.5138,74000.0
2012-09-05 13:35:00,34.46,34.46,34.38,34.4,27800.0,33.5041,33.5041,33.4263,33.4457,27800.0
2012-09-05 13:40:00,34.41,34.42,34.27,34.33,41900.0,33.4555,33.4652,33.3194,33.3777,41900.0
2012-09-05 13:45:00,34.33,34.34,34.24,34.34,37100.0,33.3777,33.3874,33.2902,33.3874,37100.0
2012-09-05 13:50:00,34.34,34.41,34.3,34.38,44900.0,33.3874,33.4555,33.3485,33.4263,44900.0
2012-09-05 13:55:00,34.39,34.43,34.34,34.43,30100.0,33.436,33.4749,33.3874,33.4749,30100.0
2012-09-05 14:00:00,34.43,34.44,34.33,34.41,20700.0,33.4749,33.4846,33.3777,33.4555,20700.0
2012-09-05 14:05:00,34.42,34.49,34.4,34.44,23600.0,33.4652,33.5332,33.4457,33.4846,23600.0
2012-09-05 14:10:00,34.45,34.48,34.44,34.47,33400.0,33.4944,33.5235,33.4846,33.5138,33400.0
2012-09-05 14:15:00,34.47,34.55,34.46,34.52,33200.0,33.5138,33.5916,33.5041,33.5624,33200.0
2012-09-05 14:20:00,34.52,34.6,34.51,34.58,38300.0,33.5624,33.6402,33.5527,33.6208,38300.0
2012-09-05 14:25:00,34.57,34.58,34.51,34.55,52400.0,33.611,33.6208,33.5527,33.5916,52400.0
2012-09-05 14:30:00,34.55,34.58,34.52,34.56,20000.0,33.5916,33.6208,33.5624,33.6013,20000.0
2012-09-05 14:35:00,34.56,34.61,34.54,34.55,33200.0,33.6013,33.6499,33.5819,33.5916,33200.0
2012-09-05 14:40:00,34.55,34.6,34.45,34.46,41400.0,33.5916,33.6402,33.4944,33.5041,41400.0
2012-09-05 14:45:00,34.47,34.47,34.37,34.39,24700.0,33.5138,33.5138,33.4166,33.436,24700.0
2012-09-05 14:50:00,34.39,34.45,34.38,34.4,26600.0,33.436,33.4944,33.4263,33.4457,26600.0
2012-09-05 14:55:00,34.41,34.44,34.35,34.36,38100.0,33.4555,33.4846,33.3971,33.4069,38100.0
2012-09-05 15:00:00,34.36,34.37,34.26,34.29,26600.0,33.4069,33.4166,33.3096,33.3388,26600.0
2012-09-05 15:05:00,34.28,34.34,34.21,34.34,34700.0,33.3291,33.3874,33.261,33.3874,34700.0
2012-09-05 15:10:00,34.31,34.37,34.28,34.3,30100.0,33.3582,33.4166,33.3291,33.3485,30100.0
2012-09-05 15:15:00,34.3,34.41,34.27,34.41,37100.0,33.3485,33.4555,33.3194,33.4555,37100.0
2012-09-05 15:20:00,34.4,34.43,34.34,34.37,31500.0,33.4457,33.4749,33.3874,33.4166,31500.0
2012-09-05 15:25:00,34.38,34.4,34.3,34.35,40500.0,33.4263,33.4457,33.3485,33.3971,40500.0
2012-09-05 15:30:00,34.35,34.51,34.31,34.51,52400.0,33.3971,33.5527,33.3582,33.5527,52400.0
2012-09-05 15:35:00,34.51,34.51,34.4,34.49,41300.0,33.5527,33.5527,33.4457,33.5332,41300.0
2012-09-05 15:40:00,34.48,34.53,34.36,34.38,66700.0,33.5235,33.5721,33.4069,33.4263,66700.0
2012-09-05 15:45:00,34.37,34.37,34.29,34.35,64500.0,33.4166,33.4166,33.3388,33.3971,64500.0
2012-09-05 15:50:00,34.35,34.39,34.33,34.35,76600.0,33.3971,33.436,33.3777,33.3971,76600.0
2012-09-05 15:55:00,34.35,34.4,34.35,34.37,93600.0,33.3971,33.4457,33.3971,33.4166,93600.0
2012-09-06 09:30:00,34.83,35.05,34.77,35.0,71000.0,33.8638,34.0777,33.8055,34.0291,71000.0
2012-09-06 09:35:00,35.0,35.24,34.98,35.24,85900.0,34.0291,34.2624,34.0097,34.2624,85900.0
2012-09-06 09:40:00,35.24,35.49,35.14,35.47,188200.0,34.2624,34.5055,34.1652,34.4861,188200.0
2012-09-06 09:45:00,35.47,35.59,35.36,35.49,140900.0,34.4861,34.6027,34.3791,34.5055,140900.0
2012-09-06 09:50:00,35.46,35.52,35.4,35.49,61100.0,34.4763,34.5347,34.418,34.5055,61100.0
2012-09-06 09:55:00,35.49,35.68,35.47,35.68,85600.0,34.5055,34.6902,34.4861,34.6902,85600.0
2012-09-06 10:00:00,35.69,36.02,35.68,36.0,139800.0,34.7,35.0208,34.6902,35.0014,139800.0
2012-09-06 10:05:00,36.0,36.01,35.85,35.96,115400.0,35.0014,35.0111,34.8555,34.9625,115400.0
2012-09-06 10:10:00,35.97,36.17,35.96,36.08,82500.0,34.9722,35.1666,34.9625,35.0791,82500.0
2012-09-06 10:15:00,36.06,36.35,36.06,36.35,104900.0,35.0597,35.3417,35.0597,35.3417,104900.0
2012-09-06 10:20:00,36.36,36.53,36.35,36.5,115500.0,35.3514,35.5167,35.3417,35.4875,115500.0
2012-09-06 10:25:00,36.5,36.56,36.48,36.51,63800.0,35.4875,35.5458,35.468,35.4972,63800.0
2012-09-06 10:30:00,36.51,36.61,36.33,36.38,51900.0,35.4972,35.5944,35.3222,35.3708,51900.0
2012-09-06 10:35:00,36.4,36.52,36.32,36.51,38800.0,35.3903,35.5069,35.3125,35.4972,38800.0
2012-09-06 10:40:00,36.51,36.65,36.48,36.65,37500.0,35.4972,35.6333,35.468,35.6333,37500.0
2012-09-06 10:45:00,36.67,36.91,36.64,36.91,85000.0,35.6528,35.8861,35.6236,35.8861,85000.0
2012-09-06 10:50:00,36.91,37.13,36.84,36.93,138800.0,35.8861,36.1,35.8181,35.9056,138800.0
2012-09-06 10:55:00,36.94,36.96,36.73,36.73,64700.0,35.9153,35.9347,35.7111,35.7111,64700.0
2012-09-06 11:00:00,36.74,36.88,36.55,36.55,62200.0,35.7208,35.857,35.5361,35.5361,62200.0
2012-09-06 11:05:00,36.55,36.59,36.53,36.53,46500.0,35.5361,35.575,35.5167,35.5167,46500.0
2012-09-06 11:10:00,36.53,36.56,36.48,36.5,52100.0,35.5167,35.5458,35.468,35.4875,52100.0
2012-09-06 11:15:00,36.5,36.66,36.4,36.41,37000.0,35.4875,35.6431,35.3903,35.4,37000.0
2012-09-06 11:20:00,36.37,36.51,36.37,36.48,27200.0,35.3611,35.4972,35.3611,35.468,27200.0
2012-09-06 11:25:00,36.47,36.71,36.46,36.71,40700.0,35.4583,35.6917,35.4486,35.6917,40700.0
2012-09-06 11:30:00,36.72,36.83,36.7,36.78,47300.0,35.7014,35.8083,35.6819,35.7597,47300.0
2012-09-06 11:35:00,36.78,36.91,36.75,36.89,65600.0,35.7597,35.8861,35.7306,35.8667,65600.0
2012-09-06 11:40:00,36.89,37.07,36.89,37.05,74400.0,35.8667,36.0417,35.8667,36.0222,74400.0
2012-09-06 11:45:00,37.05,37.1,37.02,37.08,75600.0,36.0222,36.0708,35.9931,36.0514,75600.0
2012-09-06 11:50:00,37.08,37.2,37.04,37.04,86500.0,36.0514,36.1681,36.0125,36.0125,86500.0
2012-09-06 11:55:00,37.02,37.12,37.02,37.07,29500.0,35.9931,36.0903,35.9931,36.0417,29500.0
2012-09-06 12:00:00,37.06,37.1,37.03,37.09,35600.0,36.032,36.0708,36.0028,36.0611,35600.0
2012-09-06 12:05:00,37.09,37.18,37.05,37.05,31100.0,36.0611,36.1486,36.0222,36.0222,31100.0
2012-09-06 12:10:00,37.05,37.34,37.05,37.21,82200.0,36.0222,36.3042,36.0222,36.1778,82200.0
2012-09-06 12:15:00,37.19,37.35,37.07,37.07,70400.0,36.1584,36.3139,36.0417,36.0417,70400.0
2012-09-06 12:20:00,37.07,37.15,37.01,37.13,25600.0,36.0417,36.1195,35.9833,36.1,25600.0
2012-09-06 12:25:00,37.14,37.44,37.12,37.44,67100.0,36.1097,36.4014,36.0903,36.4014,67100.0
2012-09-06 12:30:00,37.42,37.49,37.3,37.37,259000.0,36.382,36.45,36.2653,36.3334,259000.0
2012-09-06 12:35:00,37.38,37.48,37.29,37.29,82900.0,36.3431,36.4403,36.2556,36.2556,82900.0
2012-09-06 12:40:00,37.29,37.29,37.11,37.12,27200.0,36.2556,36.2556,36.0806,36.0903,27200.0
2012-09-06 12:45:00,37.13,37.28,37.11,37.28,27600.0,36.1,36.2459,36.0806,36.2459,27600.0
2012-09-06 12:50:00,37.25,37.33,37.23,37.33,32800.0,36.2167,36.2945,36.1972,36.2945,32800.0
2012-09-06 12:55:00,37.27,37.31,37.08,37.11,30700.0,36.2361,36.275,36.0514,36.0806,30700.0
2012-09-06 13:00:00,37.09,37.16,37.05,37.13,23000.0,36.0611,36.1292,36.0222,36.1,23000.0
2012-09-06 13:05:00,37.12,37.16,37.06,37.07,19500.0,36.0903,36.1292,36.032,36.0417,19500.0
2012-09-06 13:10:00,37.04,37.2,37.04,37.13,31000.0,36.0125,36.1681,36.0125,36.1,31000.0
2012-09-06 13:15:00,37.13,37.18,37.08,37.15,24900.0,36.1,36.1486,36.0514,36.1195,24900.0
2012-09-06 13:20:00,37.12,37.18,37.09,37.13,22800.0,36.0903,36.1486,36.0611,36.1,22800.0
2012-09-06 13:25:00,37.12,37.16,37.07,37.08,30400.0,36.0903,36.1292,36.0417,36.0514,30400.0
2012-09-06 13:30:00,37.07,37.13,37.02,37.08,42000.0,36.0417,36.1,35.9931,36.0514,42000.0
2012-09-06 13:35:00,37.05,37.19,37.04,37.16,29300.0,36.0222,36.1584,36.0125,36.1292,29300.0
2012-09-06 13:40:00,37.16,37.19,37.1,37.1,23600.0,36.1292,36.1584,36.0708,36.0708,23600.0
2012-09-06 13:45:00,37.12,37.17,37.05,37.1,50000.0,36.0903,36.1389,36.0222,36.0708,50000.0
2012-09-06 13:50:00,37.05,37.19,37.05,37.14,22400.0,36.0222,36.1584,36.0222,36.1097,22400.0
2012-09-06 13:55:00,37.11,37.19,37.1,37.12,32800.0,36.0806,36.1584,36.0708,36.0903,32800.0
2012-09-06 14:00:00,37.1,37.2,37.1,37.19,49100.0,36.0708,36.1681,36.0708,36.1584,49100.0
2012-09-06 14:05:00,37.18,37.19,37.06,37.06,36600.0,36.1486,36.1584,36.032,36.032,36600.0
2012-09-06 14:10:00,37.04,37.13,37.03,37.1,34200.0,36.0125,36.1,36.0028,36.0708,34200.0
2012-09-06 14:15:00,37.1,37.13,37.0,37.05,146500.0,36.0708,36.1,35.9736,36.0222,146500.0
2012-09-06 14:20:00,37.04,37.15,37.04,37.12,34500.0,36.0125,36.1195,36.0125,36.0903,34500.0
2012-09-06 14:25:00,37.09,37.15,37.04,37.12,37900.0,36.0611,36.1195,36.0125,36.0903,37900.0
2012-09-06 14:30:00,37.12,37.15,36.91,36.93,89700.0,36.0903,36.1195,35.8861,35.9056,89700.0
2012-09-06 14:35:00,36.95,37.03,36.9,37.02,32100.0,35.925,36.0028,35.8764,35.9931,32100.0
2012-09-06 14:40:00,37.02,37.15,37.02,37.14,27100.0,35.9931,36.1195,35.9931,36.1097,27100.0
2012-09-06 14:45:00,37.13,37.15,37.08,37.15,43300.0,36.1,36.1195,36.0514,36.1195,43300.0
2012-09-06 14:50:00,37.15,37.15,37.02,37.08,25500.0,36.1195,36.1195,35.9931,36.0514,25500.0
2012-09-06 14:55:00,37.08,37.09,37.0,37.01,35100.0,36.0514,36.0611,35.9736,35.9833,35100.0
2012-09-06 15:00:00,37.0,37.01,36.96,36.96,71000.0,35.9736,35.9833,35.9347,35.9347,71000.0
2012-09-06 15:05:00,36.96,36.99,36.91,36.91,45100.0,35.9347,35.9639,35.8861,35.8861,45100.0
2012-09-06 15:10:00,36.91,36.93,36.75,36.75,68800.0,35.8861,35.9056,35.7306,35.7306,68800.0
2012-09-06 15:15:00,36.76,36.82,36.66,36.7,99900.0,35.7403,35.7986,35.6431,35.6819,99900.0
2012-09-06 15:20:00,36.7,36.75,36.68,36.71,58200.0,35.6819,35.7306,35.6625,35.6917,58200.0
2012-09-06 15:25:00,36.7,36.74,36.69,36.72,48000.0,35.6819,35.7208,35.6722,35.7014,48000.0
2012-09-06 15:30:00,36.71,36.93,36.7,36.84,66200.0,35.6917,35.9056,35.6819,35.8181,66200.0
2012-09-06 15:35:00,36.83,36.84,36.73,36.74,82300.0,35.8083,35.8181,35.7111,35.7208,82300.0
2012-09-06 15:40:00,36.74,36.85,36.73,36.82,121400.0,35.7208,35.8278,35.7111,35.7986,121400.0
2012-09-06 15:45:00,36.82,36.86,36.8,36.8,100200.0,35.7986,35.8375,35.7792,35.7792,100200.0
2012-09-06 15:50:00,36.82,36.85,36.8,36.84,138900.0,35.7986,35.8278,35.7792,35.8181,138900.0
2012-09-06 15:55:00,36.85,36.94,36.84,36.88,216600.0,35.8278,35.9153,35.8181,35.857,216600.0
2012-09-07 09:30:00,36.79,37.05,36.71,36.76,58900.0,35.7694,36.0222,35.6917,35.7403,58900.0
2012-09-07 09:35:00,36.72,36.93,36.68,36.88,39300.0,35.7014,35.9056,35.6625,35.857,39300.0
2012-09-07 09:40:00,36.95,37.16,36.84,37.14,55000.0,35.925,36.1292,35.8181,36.1097,55000.0
2012-09-07 09:45:00,37.15,37.35,37.08,37.24,112900.0,36.1195,36.3139,36.0514,36.207,112900.0
2012-09-07 09:50:00,37.24,37.3,36.95,37.13,135100.0,36.207,36.2653,35.925,36.1,135100.0
2012-09-07 09:55:00,37.11,37.29,37.1,37.24,63500.0,36.0806,36.2556,36.0708,36.207,63500.0
2012-09-07 10:00:00,37.22,37.28,37.09,37.28,42000.0,36.1875,36.2459,36.0611,36.2459,42000.0
2012-09-07 10:05:00,37.25,37.36,37.23,37.33,60800.0,36.2167,36.3236,36.1972,36.2945,60800.0
2012-09-07 10:10:00,37.32,37.57,37.29,37.55,102300.0,36.2847,36.5278,36.2556,36.5084,102300.0
2012-09-07 10:15:00,37.55,37.98,37.55,37.91,129900.0,36.5084,36.9264,36.5084,36.8584,129900.0
2012-09-07 10:20:00,37.92,37.98,37.76,37.81,88100.0,36.8681,36.9264,36.7125,36.7612,88100.0
2012-09-07 10:25:00,37.82,38.14,37.81,38.02,67100.0,36.7709,37.082,36.7612,36.9653,67100.0
2012-09-07 10:30:00,38.0,38.03,37.75,37.83,90300.0,36.9459,36.9751,36.7028,36.7806,90300.0
2012-09-07 10:35:00,37.82,37.85,37.59,37.59,74300.0,36.7709,36.8,36.5473,36.5473,74300.0
2012-09-07 10:40:00,37.61,37.74,37.59,37.69,26500.0,36.5667,36.6931,36.5473,36.6445,26500.0
2012-09-07 10:45:00,37.74,37.74,37.67,37.7,33400.0,36.6931,36.6931,36.625,36.6542,33400.0
2012-09-07 10:50:00,37.7,37.72,37.67,37.69,70600.0,36.6542,36.6736,36.625,36.6445,70600.0
2012-09-07 10:55:00,37.69,37.72,37.63,37.69,35000.0,36.6445,36.6736,36.5861,36.6445,35000.0
2012-09-07 11:00:00,37.69,37.76,37.58,37.76,152400.0,36.6445,36.7125,36.5375,36.7125,152400.0
2012-09-07 11:05:00,37.76,37.85,37.76,37.8,37400.0,36.7125,36.8,36.7125,36.7514,37400.0
2012-09-07 11:10:00,37.8,37.86,37.78,37.81,37300.0,36.7514,36.8098,36.732,36.7612,37300.0
2012-09-07 11:15:00,37.81,37.83,37.79,37.8,35100.0,36.7612,36.7806,36.7417,36.7514,35100.0
2012-09-07 11:20:00,37.79,37.83,37.75,37.81,40400.0,36.7417,36.7806,36.7028,36.7612,40400.0
2012-09-07 11:25:00,37.82,37.83,37.66,37.66,35500.0,36.7709,36.7806,36.6153,36.6153,35500.0
2012-09-07 11:30:00,37.7,37.79,37.63,37.65,29700.0,36.6542,36.7417,36.5861,36.6056,29700.0
2012-09-07 11:35:00,37.64,37.7,37.64,37.69,17800.0,36.5959,36.6542,36.5959,36.6445,17800.0
2012-09-07 11:40:00,37.68,37.73,37.68,37.72,8300.0,36.6348,36.6834,36.6348,36.6736,8300.0
2012-09-07 11:45:00,37.7,37.78,37.7,37.73,12300.0,36.6542,36.732,36.6542,36.6834,12300.0
2012-09-07 11:50:00,37.73,37.86,37.73,37.85,16900.0,36.6834,36.8098,36.6834,36.8,16900.0
2012-09-07 11:55:00,37.84,37.87,37.77,37.8,25900.0,36.7903,36.8195,36.7223,36.7514,25900.0
2012-09-07 12:00:00,37.8,37.82,37.79,37.82,12600.0,36.7514,36.7709,36.7417,36.7709,12600.0
2012-09-07 12:05:00,37.81,37.81,37.64,37.69,51700.0,36.7612,36.7612,36.5959,36.6445,51700.0
2012-09-07 12:10:00,37.69,37.74,37.67,37.7,13100.0,36.6445,36.6931,36.625,36.6542,13100.0
2012-09-07 12:15:00,37.69,37.71,37.68,37.68,8900.0,36.6445,36.6639,36.6348,36.6348,8900.0
2012-09-07 12:20:00,37.69,37.71,37.68,37.68,13200.0,36.6445,36.6639,36.6348,36.6348,13200.0
2012-09-07 12:25:00,37.69,37.72,37.65,37.67,39300.0,36.6445,36.6736,36.6056,36.625,39300.0
2012-09-07 12:30:00,37.67,37.67,37.65,37.66,10500.0,36.625,36.625,36.6056,36.6153,10500.0
2012-09-07 12:35:00,37.66,37.74,37.66,37.66,11200.0,36.6153,36.6931,36.6153,36.6153,11200.0
2012-09-07 12:40:00,37.66,37.75,37.65,37.74,16100.0,36.6153,36.7028,36.6056,36.6931,16100.0
2012-09-07 12:45:00,37.73,37.82,37.73,37.76,12600.0,36.6834,36.7709,36.6834,36.7125,12600.0
2012-09-07 12:50:00,37.75,37.82,37.75,37.75,15500.0,36.7028,36.7709,36.7028,36.7028,15500.0
2012-09-07 12:55:00,37.75,37.84,37.75,37.84,6800.0,36.7028,36.7903,36.7028,36.7903,6800.0
2012-09-07 13:00:00,37.83,37.88,37.81,37.88,10000.0,36.7806,36.8292,36.7612,36.8292,10000.0
2012-09-07 13:05:00,37.87,37.88,37.79,37.81,21400.0,36.8195,36.8292,36.7417,36.7612,21400.0
2012-09-07 13:10:00,37.83,37.84,37.8,37.83,22000.0,36.7806,36.7903,36.7514,36.7806,22000.0
2012-09-07 13:15:00,37.82,37.85,37.78,37.83,29100.0,36.7709,36.8,36.732,36.7806,29100.0
2012-09-07 13:20:00,37.83,37.85,37.78,37.82,21900.0,36.7806,36.8,36.732,36.7709,21900.0
2012-09-07 13:25:00,37.82,37.83,37.77,37.83,11900.0,36.7709,36.7806,36.7223,36.7806,11900.0
2012-09-07 13:30:00,37.82,37.84,37.78,37.81,13600.0,36.7709,36.7903,36.732,36.7612,13600.0
2012-09-07 13:35:00,37.81,37.86,37.79,37.84,11500.0,36.7612,36.8098,36.7417,36.7903,11500.0
2012-09-07 13:40:00,37.84,37.86,37.76,37.81,17100.0,36.7903,36.8098,36.7125,36.7612,17100.0
2012-09-07 13:45:00,37.81,37.93,37.8,37.89,27800.0,36.7612,36.8778,36.7514,36.8389,27800.0
2012-09-07 13:50:00,37.89,37.9,37.86,37.89,16700.0,36.8389,36.8487,36.8098,36.8389,16700.0
2012-09-07 13:55:00,37.87,37.95,37.86,37.93,20200.0,36.8195,36.8973,36.8098,36.8778,20200.0
2012-09-07 14:00:00,37.94,38.08,37.93,38.01,32700.0,36.8875,37.0237,36.8778,36.9556,32700.0
2012-09-07 14:05:00,38.01,38.05,37.99,38.0,16700.0,36.9556,36.9945,36.9362,36.9459,16700.0
2012-09-07 14:10:00,38.0,38.04,37.99,38.02,14100.0,36.9459,36.9848,36.9362,36.9653,14100.0
2012-09-07 14:15:00,38.02,38.05,37.99,38.03,33500.0,36.9653,36.9945,36.9362,36.9751,33500.0
2012-09-07 14:20:00,38.0,38.03,37.97,38.0,25600.0,36.9459,36.9751,36.9167,36.9459,25600.0
2012-09-07 14:25:00,37.99,38.02,37.94,38.01,32800.0,36.9362,36.9653,36.8875,36.9556,32800.0
2012-09-07 14:30:00,38.0,38.03,37.98,37.98,11800.0,36.9459,36.9751,36.9264,36.9264,11800.0
2012-09-07 14:35:00,37.98,38.02,37.97,38.01,8700.0,36.9264,36.9653,36.9167,36.9556,8700.0
2012-09-07 14:40:00,38.0,38.01,37.94,37.94,17300.0,36.9459,36.9556,36.8875,36.8875,17300.0
2012-09-07 14:45:00,37.94,38.01,37.94,37.97,15300.0,36.8875,36.9556,36.8875,36.9167,15300.0
2012-09-07 14:50:00,37.97,38.0,37.93,37.95,23800.0,36.9167,36.9459,36.8778,36.8973,23800.0
2012-09-07 14:55:00,37.94,37.96,37.87,37.89,21000.0,36.8875,36.907,36.8195,36.8389,21000.0
2012-09-07 15:00:00,37.88,37.89,37.82,37.83,24300.0,36.8292,36.8389,36.7709,36.7806,24300.0
2012-09-07 15:05:00,37.83,37.86,37.81,37.81,30100.0,36.7806,36.8098,36.7612,36.7612,30100.0
2012-09-07 15:10:00,37.81,37.82,37.63,37.69,133100.0,36.7612,36.7709,36.5861,36.6445,133100.0
2012-09-07 15:15:00,37.68,37.83,37.68,37.82,46100.0,36.6348,36.7806,36.6348,36.7709,46100.0
2012-09-07 15:20:00,37.83,37.9,37.81,37.9,49000.0,36.7806,36.8487,36.7612,36.8487,49000.0
2012-09-07 15:25:00,37.88,37.97,37.88,37.95,60200.0,36.8292,36.9167,36.8292,36.8973,60200.0
2012-09-07 15:30:00,37.95,37.98,37.92,37.93,53200.0,36.8973,36.9264,36.8681,36.8778,53200.0
2012-09-07 15:35:00,37.92,37.92,37.81,37.84,45400.0,36.8681,36.8681,36.7612,36.7903,45400.0
2012-09-07 15:40:00,37.84,37.88,37.8,37.8,43900.0,36.7903,36.8292,36.7514,36.7514,43900.0
2012-09-07 15:45:00,37.81,37.88,37.8,37.86,65600.0,36.7612,36.8292,36.7514,36.8098,65600.0
2012-09-07 15:50:00,37.86,37.99,37.86,37.88,105500.0,36.8098,36.9362,36.8098,36.8292,105500.0
2012-09-07 15:55:00,37.88,37.92,37.8,37.84,151200.0,36.8292,36.8681,36.7514,36.7903,151200.0
2012-09-10 09:30:00,37.59,37.78,37.28,37.66,47900.0,36.5473,36.732,36.2459,36.6153,47900.0
2012-09-10 09:35:00,37.63,37.67,37.58,37.64,21300.0,36.5861,36.625,36.5375,36.5959,21300.0
2012-09-10 09:40:00,37.63,37.67,37.55,37.6,17400.0,36.5861,36.625,36.5084,36.557,17400.0
2012-09-10 09:45:00,37.59,37.8,37.59,37.74,18200.0,36.5473,36.7514,36.5473,36.6931,18200.0
2012-09-10 09:50:00,37.75,37.85,37.71,37.77,17300.0,36.7028,36.8,36.6639,36.7223,17300.0
2012-09-10 09:55:00,37.81,38.13,37.81,38.07,39100.0,36.7612,37.0723,36.7612,37.0139,39100.0
2012-09-10 10:00:00,38.04,38.12,37.99,38.0,16200.0,36.9848,37.0626,36.9362,36.9459,16200.0
2012-09-10 10:05:00,38.03,38.07,37.98,38.02,24900.0,36.9751,37.0139,36.9264,36.9653,24900.0
2012-09-10 10:10:00,38.04,38.11,37.98,38.05,11800.0,36.9848,37.0528,36.9264,36.9945,11800.0
2012-09-10 10:15:00,38.05,38.13,37.99,38.08,17300.0,36.9945,37.0723,36.9362,37.0237,17300.0
2012-09-10 10:20:00,38.08,38.21,37.99,38.2,22900.0,37.0237,37.1501,36.9362,37.1403,22900.0
2012-09-10 10:25:00,38.19,38.27,38.12,38.13,27800.0,37.1306,37.2084,37.0626,37.0723,27800.0
2012-09-10 10:30:00,38.13,38.3,38.13,38.29,19300.0,37.0723,37.2376,37.0723,37.2278,19300.0
2012-09-10 10:35:00,38.26,38.26,38.12,38.14,25900.0,37.1987,37.1987,37.0626,37.082,25900.0
2012-09-10 10:40:00,38.14,38.23,38.12,38.16,40500.0,37.082,37.1695,37.0626,37.1014,40500.0
2012-09-10 10:45:00,38.17,38.17,38.11,38.14,17700.0,37.1112,37.1112,37.0528,37.082,17700.0
2012-09-10 10:50:00,38.13,38.2,38.13,38.2,21000.0,37.0723,37.1403,37.0723,37.1403,21000.0
2012-09-10 10:55:00,38.2,38.35,38.19,38.28,13100.0,37.1403,37.2862,37.1306,37.2181,13100.0
2012-09-10 11:00:00,38.26,38.3,38.19,38.3,13700.0,37.1987,37.2376,37.1306,37.2376,13700.0
2012-09-10 11:05:00,38.3,38.35,38.2,38.32,22500.0,37.2376,37.2862,37.1403,37.257,22500.0
2012-09-10 11:10:00,38.32,38.32,38.22,38.28,30900.0,37.257,37.257,37.1598,37.2181,30900.0
2012-09-10 11:15:00,38.29,38.35,38.25,38.31,35800.0,37.2278,37.2862,37.1889,37.2473,35800.0
2012-09-10 11:20:00,38.31,38.34,38.2,38.25,22000.0,37.2473,37.2765,37.1403,37.1889,22000.0
2012-09-10 11:25:00,38.23,38.24,38.16,38.16,35000.0,37.1695,37.1792,37.1014,37.1014,35000.0
2012-09-10 11:30:00,38.15,38.33,38.15,38.33,22500.0,37.0917,37.2667,37.0917,37.2667,22500.0
2012-09-10 11:35:00,38.33,38.4,38.29,38.39,34300.0,37.2667,37.3348,37.2278,37.3251,34300.0
2012-09-10 11:40:00,38.37,38.44,38.37,38.4,11800.0,37.3056,37.3737,37.3056,37.3348,11800.0
2012-09-10 11:45:00,38.41,38.42,38.11,38.13,79400.0,37.3445,37.3542,37.0528,37.0723,79400.0
2012-09-10 11:50:00,38.2,38.37,38.18,38.37,15800.0,37.1403,37.3056,37.1209,37.3056,15800.0
2012-09-10 11:55:00,38.37,38.44,38.34,38.4,62100.0,37.3056,37.3737,37.2765,37.3348,62100.0
2012-09-10 12:00:00,38.41,38.44,38.39,38.4,10900.0,37.3445,37.3737,37.3251,37.3348,10900.0
2012-09-10 12:05:00,38.41,38.43,38.31,38.34,15600.0,37.3445,37.364,37.2473,37.2765,15600.0
2012-09-10 12:10:00,38.34,38.36,38.22,38.22,10500.0,37.2765,37.2959,37.1598,37.1598,10500.0
2012-09-10 12:15:00,38.22,38.26,38.21,38.21,17600.0,37.1598,37.1987,37.1501,37.1501,17600.0
2012-09-10 12:20:00,38.22,38.26,38.19,38.25,19800.0,37.1598,37.1987,37.1306,37.1889,19800.0
2012-09-10 12:25:00,38.25,38.26,38.19,38.19,12900.0,37.1889,37.1987,37.1306,37.1306,12900.0
2012-09-10 12:30:00,38.2,38.26,38.16,38.19,18600.0,37.1403,37.1987,37.1014,37.1306,18600.0
2012-09-10 12:35:00,38.18,38.25,38.17,38.21,29000.0,37.1209,37.1889,37.1112,37.1501,29000.0
2012-09-10 12:40:00,38.21,38.29,38.21,38.28,18500.0,37.1501,37.2278,37.1501,37.2181,18500.0
2012-09-10 12:45:00,38.26,38.33,38.21,38.32,20700.0,37.1987,37.2667,37.1501,37.257,20700.0
2012-09-10 12:50:00,38.33,38.38,38.33,38.36,13400.0,37.2667,37.3153,37.2667,37.2959,13400.0
2012-09-10 12:55:00,38.37,38.41,38.36,38.41,8600.0,37.3056,37.3445,37.2959,37.3445,8600.0
2012-09-10 13:00:00,38.41,38.41,38.3,38.34,14200.0,37.3445,37.3445,37.2376,37.2765,14200.0
2012-09-10 13:05:00,38.34,38.36,38.3,38.33,13600.0,37.2765,37.2959,37.2376,37.2667,13600.0
2012-09-10 13:10:00,38.33,38.46,38.32,38.45,17400.0,37.2667,37.3931,37.257,37.3834,17400.0
2012-09-10 13:15:00,38.45,38.56,38.44,38.52,16100.0,37.3834,37.4903,37.3737,37.4515,16100.0
2012-09-10 13:20:00,38.53,38.53,38.37,38.39,18500.0,37.4612,37.4612,37.3056,37.3251,18500.0
2012-09-10 13:25:00,38.41,38.51,38.38,38.48,14500.0,37.3445,37.4417,37.3153,37.4126,14500.0
2012-09-10 13:30:00,38.48,38.5,38.44,38.44,10600.0,37.4126,37.432,37.3737,37.3737,10600.0
2012-09-10 13:35:00,38.44,38.45,38.34,38.34,11300.0,37.3737,37.3834,37.2765,37.2765,11300.0
2012-09-10 13:40:00,38.35,38.35,38.26,38.3,19700.0,37.2862,37.2862,37.1987,37.2376,19700.0
2012-09-10 13:45:00,38.3,38.32,38.21,38.22,15200.0,37.2376,37.257,37.1501,37.1598,15200.0
2012-09-10 13:50:00,38.22,38.28,38.22,38.27,16700.0,37.1598,37.2181,37.1598,37.2084,16700.0
2012-09-10 13:55:00,38.27,38.27,38.13,38.18,31200.0,37.2084,37.2084,37.0723,37.1209,31200.0
2012-09-10 14:00:00,38.19,38.26,38.15,38.15,44300.0,37.1306,37.1987,37.0917,37.0917,44300.0
2012-09-10 14:05:00,38.16,38.3,38.13,38.3,31000.0,37.1014,37.2376,37.0723,37.2376,31000.0
2012-09-10 14:10:00,38.3,38.33,38.24,38.3,18400.0,37.2376,37.2667,37.1792,37.2376,18400.0
2012-09-10 14:15:00,38.29,38.41,38.29,38.39,15200.0,37.2278,37.3445,37.2278,37.3251,15200.0
2012-09-10 14:20:00,38.39,38.41,38.36,38.38,23500.0,37.3251,37.3445,37.2959,37.3153,23500.0
2012-09-10 14:25:00,38.37,38.38,38.31,38.38,22900.0,37.3056,37.3153,37.2473,37.3153,22900.0
2012-09-10 14:30:00,38.37,38.38,38.31,38.35,20400.0,37.3056,37.3153,37.2473,37.2862,20400.0
2012-09-10 14:35:00,38.37,38.42,38.31,38.31,18900.0,37.3056,37.3542,37.2473,37.2473,18900.0
2012-09-10 14:40:00,38.31,38.35,38.25,38.32,20200.0,37.2473,37.2862,37.1889,37.257,20200.0
2012-09-10 14:45:00,38.31,38.37,38.28,38.33,31200.0,37.2473,37.3056,37.2181,37.2667,31200.0
2012-09-10 14:50:00,38.34,38.36,38.21,38.35,21900.0,37.2765,37.2959,37.1501,37.2862,21900.0
2012-09-10 14:55:00,38.35,38.47,38.34,38.39,34600.0,37.2862,37.4028,37.2765,37.3251,34600.0
2012-09-10 15:00:00,38.39,38.42,38.31,38.31,25000.0,37.3251,37.3542,37.2473,37.2473,25000.0
2012-09-10 15:05:00,38.31,38.34,38.29,38.33,24800.0,37.2473,37.2765,37.2278,37.2667,24800.0
2012-09-10 15:10:00,38.34,38.36,38.22,38.26,28600.0,37.2765,37.2959,37.1598,37.1987,28600.0
2012-09-10 15:15:00,38.25,38.3,38.15,38.15,31700.0,37.1889,37.2376,37.0917,37.0917,31700.0
2012-09-10 15:20:00,38.17,38.18,38.01,38.08,64000.0,37.1112,37.1209,36.9556,37.0237,64000.0
2012-09-10 15:25:00,38.1,38.14,37.92,37.99,65900.0,37.0431,37.082,36.8681,36.9362,65900.0
2012-09-10 15:30:00,37.99,38.06,37.93,37.96,49600.0,36.9362,37.0042,36.8778,36.907,49600.0
2012-09-10 15:35:00,37.95,38.01,37.91,37.95,40800.0,36.8973,36.9556,36.8584,36.8973,40800.0
2012-09-10 15:40:00,37.95,37.98,37.85,37.92,42100.0,36.8973,36.9264,36.8,36.8681,42100.0
2012-09-10 15:45:00,37.92,37.94,37.85,37.88,65600.0,36.8681,36.8875,36.8,36.8292,65600.0
2012-09-10 15:50:00,37.88,37.98,37.88,37.97,68500.0,36.8292,36.9264,36.8292,36.9167,68500.0
2012-09-10 15:55:00,37.98,37.98,37.87,37.92,77600.0,36.9264,36.9264,36.8195,36.8681,77600.0
2012-09-11 09:30:00,38.06,38.2,38.04,38.2,16700.0,37.0042,37.1403,36.9848,37.1403,16700.0
2012-09-11 09:35:00,38.17,38.21,38.04,38.14,32600.0,37.1112,37.1501,36.9848,37.082,32600.0
2012-09-11 09:40:00,38.11,38.21,37.93,37.96,8100.0,37.0528,37.1501,36.8778,36.907,8100.0
2012-09-11 09:45:00,37.95,37.99,37.84,37.93,23200.0,36.8973,36.9362,36.7903,36.8778,23200.0
2012-09-11 09:50:00,37.93,38.32,37.93,38.32,28300.0,36.8778,37.257,36.8778,37.257,28300.0
2012-09-11 09:55:00,38.32,38.42,38.22,38.25,45300.0,37.257,37.3542,37.1598,37.1889,45300.0
2012-09-11 10:00:00,38.27,38.35,38.17,38.2,18100.0,37.2084,37.2862,37.1112,37.1403,18100.0
2012-09-11 10:05:00,38.2,38.2,38.04,38.09,10300.0,37.1403,37.1403,36.9848,37.0334,10300.0
2012-09-11 10:10:00,38.1,38.13,37.97,38.02,27600.0,37.0431,37.0723,36.9167,36.9653,27600.0
2012-09-11 10:15:00,38.04,38.04,37.81,37.97,21600.0,36.9848,36.9848,36.7612,36.9167,21600.0
2012-09-11 10:20:00,37.97,38.01,37.92,37.92,15200.0,36.9167,36.9556,36.8681,36.8681,15200.0
2012-09-11 10:25:00,37.92,37.93,37.79,37.87,20600.0,36.8681,36.8778,36.7417,36.8195,20600.0
2012-09-11 10:30:00,37.86,37.93,37.7,37.71,45500.0,36.8098,36.8778,36.6542,36.6639,45500.0
2012-09-11 10:35:00,37.74,37.79,37.59,37.71,61000.0,36.6931,36.7417,36.5473,36.6639,61000.0
2012-09-11 10:40:00,37.69,37.81,37.69,37.8,9900.0,36.6445,36.7612,36.6445,36.7514,9900.0
2012-09-11 10:45:00,37.8,37.8,37.63,37.75,53700.0,36.7514,36.7514,36.5861,36.7028,53700.0
2012-09-11 10:50:00,37.74,37.8,37.67,37.72,12200.0,36.6931,36.7514,36.625,36.6736,12200.0
2012-09-11 10:55:00,37.73,37.75,37.65,37.73,15000.0,36.6834,36.7028,36.6056,36.6834,15000.0
2012-09-11 11:00:00,37.74,37.94,37.74,37.91,29700.0,36.6931,36.8875,36.6931,36.8584,29700.0
2012-09-11 11:05:00,37.92,38.02,37.91,37.98,30300.0,36.8681,36.9653,36.8584,36.9264,30300.0
2012-09-11 11:10:00,37.99,38.14,37.97,38.14,44400.0,36.9362,37.082,36.9167,37.082,44400.0
2012-09-11 11:15:00,38.11,38.14,38.03,38.08,18900.0,37.0528,37.082,36.9751,37.0237,18900.0
2012-09-11 11:20:00,38.08,38.2,38.05,38.19,37800.0,37.0237,37.1403,36.9945,37.1306,37800.0
2012-09-11 11:25:00,38.21,38.21,38.1,38.17,22600.0,37.1501,37.1501,37.0431,37.1112,22600.0
2012-09-11 11:30:00,38.16,38.19,38.09,38.11,14000.0,37.1014,37.1306,37.0334,37.0528,14000.0
2012-09-11 11:35:00,38.11,38.11,38.06,38.09,18700.0,37.0528,37.0528,37.0042,37.0334,18700.0
2012-09-11 11:40:00,38.09,38.09,37.99,38.05,54200.0,37.0334,37.0334,36.9362,36.9945,54200.0
2012-09-11 11:45:00,38.05,38.09,38.0,38.0,30400.0,36.9945,37.0334,36.9459,36.9459,30400.0
2012-09-11 11:50:00,38.0,38.02,37.84,38.0,25100.0,36.9459,36.9653,36.7903,36.9459,25100.0
2012-09-11 11:55:00,37.97,37.98,37.88,37.89,21200.0,36.9167,36.9264,36.8292,36.8389,21200.0
2012-09-11 12:00:00,37.91,38.02,37.91,38.02,26600.0,36.8584,36.9653,36.8584,36.9653,26600.0
2012-09-11 12:05:00,38.03,38.06,37.83,37.85,10000.0,36.9751,37.0042,36.7806,36.8,10000.0
2012-09-11 12:10:00,37.83,37.91,37.73,37.84,37600.0,36.7806,36.8584,36.6834,36.7903,37600.0
2012-09-11 12:15:00,37.84,37.91,37.77,37.87,62800.0,36.7903,36.8584,36.7223,36.8195,62800.0
2012-09-11 12:20:00,37.84,37.9,37.8,37.86,58800.0,36.7903,36.8487,36.7514,36.8098,58800.0
2012-09-11 12:25:00,37.9,37.91,37.82,37.9,40400.0,36.8487,36.8584,36.7709,36.8487,40400.0
2012-09-11 12:30:00,37.87,37.94,37.8,37.89,27200.0,36.8195,36.8875,36.7514,36.8389,27200.0
2012-09-11 12:35:00,37.85,37.91,37.82,37.89,46700.0,36.8,36.8584,36.7709,36.8389,46700.0
2012-09-11 12:40:00,37.89,37.94,37.87,37.91,48200.0,36.8389,36.8875,36.8195,36.8584,48200.0
2012-09-11 12:45:00,37.91,37.91,37.72,37.73,33700.0,36.8584,36.8584,36.6736,36.6834,33700.0
2012-09-11 12:50:00,37.74,37.82,37.69,37.7,58700.0,36.6931,36.7709,36.6445,36.6542,58700.0
2012-09-11 12:55:00,37.73,37.8,37.7,37.75,27800.0,36.6834,36.7514,36.6542,36.7028,27800.0
2012-09-11 13:00:00,37.8,37.83,37.79,37.79,2200.0,36.7514,36.7806,36.7417,36.7417,2200.0
2012-09-11 13:05:00,37.79,37.79,37.66,37.7,15800.0,36.7417,36.7417,36.6153,36.6542,15800.0
2012-09-11 13:10:00,37.7,37.71,37.63,37.65,12500.0,36.6542,36.6639,36.5861,36.6056,12500.0
2012-09-11 13:15:00,37.67,37.72,37.64,37.7,7800.0,36.625,36.6736,36.5959,36.6542,7800.0
2012-09-11 13:20:00,37.7,37.73,37.63,37.63,13300.0,36.6542,36.6834,36.5861,36.5861,13300.0
2012-09-11 13:25:00,37.63,37.65,37.57,37.57,28200.0,36.5861,36.6056,36.5278,36.5278,28200.0
2012-09-11 13:30:00,37.57,37.63,37.56,37.63,20600.0,36.5278,36.5861,36.5181,36.5861,20600.0
2012-09-11 13:35:00,37.62,37.72,37.62,37.69,13300.0,36.5764,36.6736,36.5764,36.6445,13300.0
2012-09-11 13:40:00,37.67,37.69,37.62,37.66,27300.0,36.625,36.6445,36.5764,36.6153,27300.0
2012-09-11 13:45:00,37.67,37.74,37.64,37.69,21800.0,36.625,36.6931,36.5959,36.6445,21800.0
2012-09-11 13:50:00,37.68,37.69,37.57,37.6,17500.0,36.6348,36.6445,36.5278,36.557,17500.0
2012-09-11 13:55:00,37.6,37.61,37.57,37.57,17900.0,36.557,36.5667,36.5278,36.5278,17900.0
2012-09-11 14:00:00,37.56,37.58,37.51,37.55,51700.0,36.5181,36.5375,36.4695,36.5084,51700.0
2012-09-11 14:05:00,37.54,37.59,37.51,37.56,45500.0,36.4986,36.5473,36.4695,36.5181,45500.0
2012-09-11 14:10:00,37.57,37.64,37.49,37.51,23300.0,36.5278,36.5959,36.45,36.4695,23300.0
2012-09-11 14:15:00,37.52,37.52,37.46,37.47,24500.0,36.4792,36.4792,36.4209,36.4306,24500.0
2012-09-11 14:20:00,37.47,37.48,37.42,37.43,30100.0,36.4306,36.4403,36.382,36.3917,30100.0
2012-09-11 14:25:00,37.42,37.44,37.34,37.34,33700.0,36.382,36.4014,36.3042,36.3042,33700.0
2012-09-11 14:30:00,37.36,37.44,37.35,37.36,49800.0,36.3236,36.4014,36.3139,36.3236,49800.0
2012-09-11 14:35:00,37.35,37.36,37.26,37.28,43000.0,36.3139,36.3236,36.2264,36.2459,43000.0
2012-09-11 14:40:00,37.27,37.29,37.25,37.26,19400.0,36.2361,36.2556,36.2167,36.2264,19400.0
2012-09-11 14:45:00,37.26,37.27,37.12,37.12,57200.0,36.2264,36.2361,36.0903,36.0903,57200.0
2012-09-11 14:50:00,37.12,37.2,37.08,37.19,38100.0,36.0903,36.1681,36.0514,36.1584,38100.0
2012-09-11 14:55:00,37.2,37.26,37.11,37.16,60600.0,36.1681,36.2264,36.0806,36.1292,60600.0
2012-09-11 15:00:00,37.17,37.26,37.15,37.21,40600.0,36.1389,36.2264,36.1195,36.1778,40600.0
2012-09-11 15:05:00,37.21,37.31,37.2,37.22,60300.0,36.1778,36.275,36.1681,36.1875,60300.0
2012-09-11 15:10:00,37.22,37.23,37.13,37.15,48200.0,36.1875,36.1972,36.1,36.1195,48200.0
2012-09-11 15:15:00,37.15,37.26,37.04,37.22,42100.0,36.1195,36.2264,36.0125,36.1875,42100.0
2012-09-11 15:20:00,37.21,37.26,37.12,37.2,37800.0,36.1778,36.2264,36.0903,36.1681,37800.0
2012-09-11 15:25:00,37.2,37.21,36.76,36.92,184500.0,36.1681,36.1778,35.7403,35.8958,184500.0
2012-09-11 15:30:00,36.92,37.18,36.89,37.12,100500.0,35.8958,36.1486,35.8667,36.0903,100500.0
2012-09-11 15:35:00,37.12,37.13,37.0,37.08,79000.0,36.0903,36.1,35.9736,36.0514,79000.0
2012-09-11 15:40:00,37.07,37.13,37.05,37.12,78500.0,36.0417,36.1,36.0222,36.0903,78500.0
2012-09-11 15:45:00,37.11,37.17,37.03,37.09,96500.0,36.0806,36.1389,36.0028,36.0611,96500.0
2012-09-11 15:50:00,37.09,37.09,36.88,36.95,158800.0,36.0611,36.0611,35.857,35.925,158800.0
2012-09-11 15:55:00,36.96,37.1,36.95,37.05,125700.0,35.9347,36.0708,35.925,36.0222,125700.0
2012-09-12 09:30:00,36.76,37.07,36.21,36.3,216800.0,35.7403,36.0417,35.2055,35.293,216800.0
2012-09-12 09:35:00,36.3,36.71,36.3,36.67,78200.0,35.293,35.6917,35.293,35.6528,78200.0
2012-09-12 09:40:00,36.67,36.77,36.35,36.35,80900.0,35.6528,35.75,35.3417,35.3417,80900.0
2012-09-12 09:45:00,36.36,36.44,36.2,36.22,53100.0,35.3514,35.4292,35.1958,35.2153,53100.0
2012-09-12 09:50:00,36.2,36.2,35.45,35.48,139700.0,35.1958,35.1958,34.4666,34.4958,139700.0
2012-09-12 09:55:00,35.45,35.72,35.05,35.65,224200.0,34.4666,34.7291,34.0777,34.6611,224200.0
2012-09-12 10:00:00,35.65,35.8,35.35,35.73,106200.0,34.6611,34.8069,34.3694,34.7389,106200.0
2012-09-12 10:05:00,35.74,35.94,35.69,35.9,44900.0,34.7486,34.943,34.7,34.9041,44900.0
2012-09-12 10:10:00,35.88,36.14,35.88,36.08,55600.0,34.8847,35.1375,34.8847,35.0791,55600.0
2012-09-12 10:15:00,36.08,36.1,35.9,35.98,63300.0,35.0791,35.0986,34.9041,34.9819,63300.0
2012-09-12 10:20:00,35.94,36.08,35.94,35.99,41300.0,34.943,35.0791,34.943,34.9916,41300.0
2012-09-12 10:25:00,35.96,36.0,35.77,35.82,41700.0,34.9625,35.0014,34.7777,34.8264,41700.0
2012-09-12 10:30:00,35.8,35.88,35.5,35.53,62200.0,34.8069,34.8847,34.5152,34.5444,62200.0
2012-09-12 10:35:00,35.54,35.75,35.47,35.63,91100.0,34.5541,34.7583,34.4861,34.6416,91100.0
2012-09-12 10:40:00,35.64,35.65,35.45,35.48,44300.0,34.6513,34.6611,34.4666,34.4958,44300.0
2012-09-12 10:45:00,35.46,35.5,35.24,35.26,52400.0,34.4763,34.5152,34.2624,34.2819,52400.0
2012-09-12 10:50:00,35.26,35.47,35.25,35.4,88100.0,34.2819,34.4861,34.2722,34.418,88100.0
2012-09-12 10:55:00,35.46,35.62,35.26,35.42,80500.0,34.4763,34.6319,34.2819,34.4375,80500.0
2012-09-12 11:00:00,35.43,35.53,35.39,35.5,43000.0,34.4472,34.5444,34.4083,34.5152,43000.0
2012-09-12 11:05:00,35.5,35.55,35.4,35.51,48800.0,34.5152,34.5638,34.418,34.525,48800.0
2012-09-12 11:10:00,35.5,35.61,35.38,35.54,31900.0,34.5152,34.6222,34.3986,34.5541,31900.0
2012-09-12 11:15:00,35.52,35.54,35.42,35.44,34500.0,34.5347,34.5541,34.4375,34.4569,34500.0
2012-09-12 11:20:00,35.48,35.55,35.41,35.44,35500.0,34.4958,34.5638,34.4277,34.4569,35500.0
2012-09-12 11:25:00,35.46,35.5,35.4,35.49,33500.0,34.4763,34.5152,34.418,34.5055,33500.0
2012-09-12 11:30:00,35.47,35.66,35.47,35.56,32300.0,34.4861,34.6708,34.4861,34.5736,32300.0
2012-09-12 11:35:00,35.57,35.61,35.54,35.55,28700.0,34.5833,34.6222,34.5541,34.5638,28700.0
2012-09-12 11:40:00,35.57,35.73,35.49,35.67,131000.0,34.5833,34.7389,34.5055,34.6805,131000.0
2012-09-12 11:45:00,35.68,35.77,35.65,35.76,69800.0,34.6902,34.7777,34.6611,34.768,69800.0
2012-09-12 11:50:00,35.74,35.79,35.69,35.73,61400.0,34.7486,34.7972,34.7,34.7389,61400.0
2012-09-12 11:55:00,35.73,35.89,35.7,35.87,27400.0,34.7389,34.8944,34.7097,34.875,27400.0
2012-09-12 12:00:00,35.89,36.01,35.87,35.87,37300.0,34.8944,35.0111,34.875,34.875,37300.0
2012-09-12 12:05:00,35.86,35.92,35.73,35.76,29000.0,34.8652,34.9236,34.7389,34.768,29000.0
2012-09-12 12:10:00,35.76,35.77,35.64,35.64,30400.0,34.768,34.7777,34.6513,34.6513,30400.0
2012-09-12 12:15:00,35.64,35.75,35.57,35.62,89500.0,34.6513,34.7583,34.5833,34.6319,89500.0
2012-09-12 12:20:00,35.64,35.7,35.6,35.68,39600.0,34.6513,34.7097,34.6125,34.6902,39600.0
2012-09-12 12:25:00,35.68,35.77,35.67,35.73,19500.0,34.6902,34.7777,34.6805,34.7389,19500.0
2012-09-12 12:30:00,35.73,35.98,35.67,35.96,45600.0,34.7389,34.9819,34.6805,34.9625,45600.0
2012-09-12 12:35:00,35.95,35.96,35.82,35.93,23400.0,34.9527,34.9625,34.8264,34.9333,23400.0
2012-09-12 12:40:00,35.93,35.93,35.87,35.88,19200.0,34.9333,34.9333,34.875,34.8847,19200.0
2012-09-12 12:45:00,35.87,35.91,35.86,35.87,24100.0,34.875,34.9139,34.8652,34.875,24100.0
2012-09-12 12:50:00,35.86,35.88,35.77,35.87,39200.0,34.8652,34.8847,34.7777,34.875,39200.0
2012-09-12 12:55:00,35.85,35.9,35.81,35.84,8300.0,34.8555,34.9041,34.8166,34.8458,8300.0
2012-09-12 13:00:00,35.83,35.98,35.83,35.9,20900.0,34.8361,34.9819,34.8361,34.9041,20900.0
2012-09-12 13:05:00,35.87,35.92,35.85,35.91,9100.0,34.875,34.9236,34.8555,34.9139,9100.0
2012-09-12 13:10:00,35.9,35.9,35.76,35.79,28000.0,34.9041,34.9041,34.768,34.7972,28000.0
2012-09-12 13:15:00,35.81,35.81,35.71,35.73,12600.0,34.8166,34.8166,34.7194,34.7389,12600.0
2012-09-12 13:20:00,35.73,35.91,35.73,35.86,14700.0,34.7389,34.9139,34.7389,34.8652,14700.0
2012-09-12 13:25:00,35.85,35.89,35.78,35.78,16200.0,34.8555,34.8944,34.7875,34.7875,16200.0
2012-09-12 13:30:00,35.79,35.85,35.71,35.74,43900.0,34.7972,34.8555,34.7194,34.7486,43900.0
2012-09-12 13:35:00,35.74,35.81,35.72,35.75,23400.0,34.7486,34.8166,34.7291,34.7583,23400.0
2012-09-12 13:40:00,35.75,35.82,35.75,35.78,12500.0,34.7583,34.8264,34.7583,34.7875,12500.0
2012-09-12 13:45:00,35.78,35.83,35.74,35.78,19400.0,34.7875,34.8361,34.7486,34.7875,19400.0
2012-09-12 13:50:00,35.79,35.81,35.75,35.78,23500.0,34.7972,34.8166,34.7583,34.7875,23500.0
2012-09-12 13:55:00,35.79,35.9,35.78,35.81,25600.0,34.7972,34.9041,34.7875,34.8166,25600.0
2012-09-12 14:00:00,35.83,35.94,35.83,35.94,25000.0,34.8361,34.943,34.8361,34.943,25000.0
2012-09-12 14:05:00,35.95,36.06,35.89,36.06,43500.0,34.9527,35.0597,34.8944,35.0597,43500.0
2012-09-12 14:10:00,36.08,36.13,36.03,36.06,19400.0,35.0791,35.1278,35.0305,35.0597,19400.0
2012-09-12 14:15:00,36.06,36.07,35.94,35.99,30200.0,35.0597,35.0694,34.943,34.9916,30200.0
2012-09-12 14:20:00,35.96,36.03,35.89,35.99,34000.0,34.9625,35.0305,34.8944,34.9916,34000.0
2012-09-12 14:25:00,35.97,36.03,35.94,35.97,42200.0,34.9722,35.0305,34.943,34.9722,42200.0
2012-09-12 14:30:00,35.97,36.01,35.94,35.99,30300.0,34.9722,35.0111,34.943,34.9916,30300.0
2012-09-12 14:35:00,36.0,36.0,35.82,35.85,42900.0,35.0014,35.0014,34.8264,34.8555,42900.0
2012-09-12 14:40:00,35.84,35.84,35.75,35.84,14400.0,34.8458,34.8458,34.7583,34.8458,14400.0
2012-09-12 14:45:00,35.83,35.89,35.77,35.77,14200.0,34.8361,34.8944,34.7777,34.7777,14200.0
2012-09-12 14:50:00,35.79,35.87,35.79,35.85,12400.0,34.7972,34.875,34.7972,34.8555,12400.0
2012-09-12 14:55:00,35.86,35.93,35.82,35.88,14000.0,34.8652,34.9333,34.8264,34.8847,14000.0
2012-09-12 15:00:00,35.88,35.91,35.77,35.83,45000.0,34.8847,34.9139,34.7777,34.8361,45000.0
2012-09-12 15:05:00,35.83,35.93,35.83,35.91,17000.0,34.8361,34.9333,34.8361,34.9139,17000.0
2012-09-12 15:10:00,35.91,35.97,35.83,35.97,23700.0,34.9139,34.9722,34.8361,34.9722,23700.0
2012-09-12 15:15:00,35.97,36.0,35.93,35.96,25000.0,34.9722,35.0014,34.9333,34.9625,25000.0
2012-09-12 15:20:00,35.95,36.01,35.92,36.0,26400.0,34.9527,35.0111,34.9236,35.0014,26400.0
2012-09-12 15:25:00,36.01,36.03,35.95,35.95,44300.0,35.0111,35.0305,34.9527,34.9527,44300.0
2012-09-12 15:30:00,35.96,35.97,35.88,35.94,58100.0,34.9625,34.9722,34.8847,34.943,58100.0
2012-09-12 15:35:00,35.94,35.97,35.88,35.93,45100.0,34.943,34.9722,34.8847,34.9333,45100.0
2012-09-12 15:40:00,35.93,36.05,35.93,36.0,65900.0,34.9333,35.05,34.9333,35.0014,65900.0
2012-09-12 15:45:00,36.02,36.13,35.97,36.11,122300.0,35.0208,35.1278,34.9722,35.1083,122300.0
2012-09-12 15:50:00,36.1,36.17,36.03,36.05,116700.0,35.0986,35.1666,35.0305,35.05,116700.0
2012-09-12 15:55:00,36.05,36.1,36.02,36.07,142300.0,35.05,35.0986,35.0208,35.0694,142300.0
2012-09-13 09:30:00,35.99,36.02,35.51,35.59,58500.0,34.9916,35.0208,34.525,34.6027,58500.0
2012-09-13 09:35:00,35.58,35.88,35.58,35.76,22000.0,34.593,34.8847,34.593,34.768,22000.0
2012-09-13 09:40:00,35.76,35.76,35.58,35.59,56600.0,34.768,34.768,34.593,34.6027,56600.0
2012-09-13 09:45:00,35.59,35.62,35.26,35.34,53100.0,34.6027,34.6319,34.2819,34.3597,53100.0
2012-09-13 09:50:00,35.35,35.48,35.25,35.48,44400.0,34.3694,34.4958,34.2722,34.4958,44400.0
2012-09-13 09:55:00,35.48,35.52,35.36,35.41,27800.0,34.4958,34.5347,34.3791,34.4277,27800.0
2012-09-13 10:00:00,35.4,35.46,35.35,35.4,70200.0,34.418,34.4763,34.3694,34.418,70200.0
2012-09-13 10:05:00,35.43,35.49,35.32,35.43,91700.0,34.4472,34.5055,34.3402,34.4472,91700.0
2012-09-13 10:10:00,35.4,35.61,35.3,35.37,55900.0,34.418,34.6222,34.3208,34.3888,55900.0
2012-09-13 10:15:00,35.38,35.38,35.13,35.2,36000.0,34.3986,34.3986,34.1555,34.2236,36000.0
2012-09-13 10:20:00,35.22,35.27,35.12,35.14,25700.0,34.243,34.2916,34.1458,34.1652,25700.0
2012-09-13 10:25:00,35.12,35.19,35.09,35.09,24100.0,34.1458,34.2138,34.1166,34.1166,24100.0
2012-09-13 10:30:00,35.09,35.12,34.95,35.07,42300.0,34.1166,34.1458,33.9805,34.0972,42300.0
2012-09-13 10:35:00,35.07,35.13,35.0,35.07,78200.0,34.0972,34.1555,34.0291,34.0972,78200.0
2012-09-13 10:40:00,35.07,35.24,35.07,35.14,26800.0,34.0972,34.2624,34.0972,34.1652,26800.0
2012-09-13 10:45:00,35.14,35.2,35.12,35.2,30900.0,34.1652,34.2236,34.1458,34.2236,30900.0
2012-09-13 10:50:00,35.2,35.24,35.16,35.2,12800.0,34.2236,34.2624,34.1847,34.2236,12800.0
2012-09-13 10:55:00,35.18,35.25,35.16,35.25,17300.0,34.2041,34.2722,34.1847,34.2722,17300.0
2012-09-13 11:00:00,35.26,35.36,35.25,35.3,78400.0,34.2819,34.3791,34.2722,34.3208,78400.0
2012-09-13 11:05:00,35.29,35.29,35.2,35.28,35300.0,34.3111,34.3111,34.2236,34.3013,35300.0
2012-09-13 11:10:00,35.27,35.35,35.22,35.35,67100.0,34.2916,34.3694,34.243,34.3694,67100.0
2012-09-13 11:15:00,35.37,35.42,35.31,35.33,31700.0,34.3888,34.4375,34.3305,34.3499,31700.0
2012-09-13 11:20:00,35.31,35.44,35.29,35.43,50900.0,34.3305,34.4569,34.3111,34.4472,50900.0
2012-09-13 11:25:00,35.44,35.51,35.41,35.43,29800.0,34.4569,34.525,34.4277,34.4472,29800.0
2012-09-13 11:30:00,35.42,35.51,35.41,35.41,52200.0,34.4375,34.525,34.4277,34.4277,52200.0
2012-09-13 11:35:00,35.38,35.47,35.34,35.43,43400.0,34.3986,34.4861,34.3597,34.4472,43400.0
2012-09-13 11:40:00,35.43,35.5,35.39,35.5,47600.0,34.4472,34.5152,34.4083,34.5152,47600.0
2012-09-13 11:45:00,35.5,35.51,35.43,35.43,28000.0,34.5152,34.525,34.4472,34.4472,28000.0
2012-09-13 11:50:00,35.43,35.45,35.37,35.37,34900.0,34.4472,34.4666,34.3888,34.3888,34900.0
2012-09-13 11:55:00,35.39,35.43,35.35,35.38,58200.0,34.4083,34.4472,34.3694,34.3986,58200.0
2012-09-13 12:00:00,35.38,35.41,35.34,35.4,23400.0,34.3986,34.4277,34.3597,34.418,23400.0
2012-09-13 12:05:00,35.39,35.43,35.33,35.4,50500.0,34.4083,34.4472,34.3499,34.418,50500.0
2012-09-13 12:10:00,35.41,35.41,35.26,35.32,18300.0,34.4277,34.4277,34.2819,34.3402,18300.0
2012-09-13 12:15:00,35.29,35.39,35.25,35.39,22500.0,34.3111,34.4083,34.2722,34.4083,22500.0
2012-09-13 12:20:00,35.4,35.44,35.28,35.29,32500.0,34.418,34.4569,34.3013,34.3111,32500.0
2012-09-13 12:25:00,35.28,35.3,35.15,35.16,49400.0,34.3013,34.3208,34.1749,34.1847,49400.0
2012-09-13 12:30:00,35.15,35.73,35.14,35.55,125200.0,34.1749,34.7389,34.1652,34.5638,125200.0
2012-09-13 12:35:00,35.54,35.63,35.23,35.55,103800.0,34.5541,34.6416,34.2527,34.5638,103800.0
2012-09-13 12:40:00,35.55,36.18,35.49,36.03,121300.0,34.5638,35.1764,34.5055,35.0305,121300.0
2012-09-13 12:45:00,36.02,36.24,35.99,36.16,54400.0,35.0208,35.2347,34.9916,35.1569,54400.0
2012-09-13 12:50:00,36.14,36.15,35.87,35.87,81000.0,35.1375,35.1472,34.875,34.875,81000.0
2012-09-13 12:55:00,35.93,35.97,35.85,35.94,58000.0,34.9333,34.9722,34.8555,34.943,58000.0
2012-09-13 13:00:00,35.95,36.16,35.95,36.1,43800.0,34.9527,35.1569,34.9527,35.0986,43800.0
2012-09-13 13:05:00,36.1,36.56,36.1,36.46,116500.0,35.0986,35.5458,35.0986,35.4486,116500.0
2012-09-13 13:10:00,36.45,36.64,36.42,36.54,105300.0,35.4389,35.6236,35.4097,35.5264,105300.0
2012-09-13 13:15:00,36.53,36.73,36.53,36.57,106700.0,35.5167,35.7111,35.5167,35.5556,106700.0
2012-09-13 13:20:00,36.57,36.73,36.52,36.73,29700.0,35.5556,35.7111,35.5069,35.7111,29700.0
2012-09-13 13:25:00,36.74,36.94,36.74,36.83,25600.0,35.7208,35.9153,35.7208,35.8083,25600.0
2012-09-13 13:30:00,36.83,36.94,36.79,36.93,92100.0,35.8083,35.9153,35.7694,35.9056,92100.0
2012-09-13 13:35:00,36.92,36.93,36.79,36.85,68000.0,35.8958,35.9056,35.7694,35.8278,68000.0
2012-09-13 13:40:00,36.85,36.9,36.8,36.89,55600.0,35.8278,35.8764,35.7792,35.8667,55600.0
2012-09-13 13:45:00,36.89,37.28,36.89,37.25,119300.0,35.8667,36.2459,35.8667,36.2167,119300.0
2012-09-13 13:50:00,37.22,37.32,37.2,37.27,37200.0,36.1875,36.2847,36.1681,36.2361,37200.0
2012-09-13 13:55:00,37.29,37.33,37.24,37.27,29200.0,36.2556,36.2945,36.207,36.2361,29200.0
2012-09-13 14:00:00,37.26,37.34,37.12,37.34,77700.0,36.2264,36.3042,36.0903,36.3042,77700.0
2012-09-13 14:05:00,37.3,37.32,37.11,37.13,31300.0,36.2653,36.2847,36.0806,36.1,31300.0
2012-09-13 14:10:00,37.11,37.15,37.06,37.08,31000.0,36.0806,36.1195,36.032,36.0514,31000.0
2012-09-13 14:15:00,37.06,37.31,37.0,37.29,60900.0,36.032,36.275,35.9736,36.2556,60900.0
2012-09-13 14:20:00,37.27,37.52,37.26,37.52,40700.0,36.2361,36.4792,36.2264,36.4792,40700.0
2012-09-13 14:25:00,37.54,37.62,37.47,37.5,19900.0,36.4986,36.5764,36.4306,36.4598,19900.0
2012-09-13 14:30:00,37.51,37.52,37.37,37.37,30200.0,36.4695,36.4792,36.3334,36.3334,30200.0
2012-09-13 14:35:00,37.36,37.42,37.17,37.17,58500.0,36.3236,36.382,36.1389,36.1389,58500.0
2012-09-13 14:40:00,37.16,37.24,37.12,37.17,31700.0,36.1292,36.207,36.0903,36.1389,31700.0
2012-09-13 14:45:00,37.17,37.29,37.07,37.22,54700.0,36.1389,36.2556,36.0417,36.1875,54700.0
2012-09-13 14:50:00,37.18,37.37,37.18,37.35,49100.0,36.1486,36.3334,36.1486,36.3139,49100.0
2012-09-13 14:55:00,37.35,37.44,37.28,37.43,42500.0,36.3139,36.4014,36.2459,36.3917,42500.0
2012-09-13 15:00:00,37.42,37.85,37.41,37.68,159600.0,36.382,36.8,36.3722,36.6348,159600.0
2012-09-13 15:05:00,37.68,37.68,37.49,37.65,33600.0,36.6348,36.6348,36.45,36.6056,33600.0
2012-09-13 15:10:00,37.65,37.99,37.64,37.98,101800.0,36.6056,36.9362,36.5959,36.9264,101800.0
2012-09-13 15:15:00,37.98,38.0,37.67,37.7,68400.0,36.9264,36.9459,36.625,36.6542,68400.0
2012-09-13 15:20:00,37.7,37.83,37.64,37.78,95100.0,36.6542,36.7806,36.5959,36.732,95100.0
2012-09-13 15:25:00,37.78,37.8,37.72,37.75,86200.0,36.732,36.7514,36.6736,36.7028,86200.0
2012-09-13 15:30:00,37.76,37.87,37.73,37.76,60400.0,36.7125,36.8195,36.6834,36.7125,60400.0
2012-09-13 15:35:00,37.76,37.85,37.73,37.84,87100.0,36.7125,36.8,36.6834,36.7903,87100.0
2012-09-13 15:40:00,37.84,37.94,37.8,37.8,92800.0,36.7903,36.8875,36.7514,36.7514,92800.0
2012-09-13 15:45:00,37.8,37.86,37.71,37.84,113700.0,36.7514,36.8098,36.6639,36.7903,113700.0
2012-09-13 15:50:00,37.84,37.84,37.62,37.63,138200.0,36.7903,36.7903,36.5764,36.5861,138200.0
2012-09-13 15:55:00,37.64,37.71,37.58,37.71,208300.0,36.5959,36.6639,36.5375,36.6639,208300.0
2012-09-14 09:30:00,37.71,38.16,37.62,37.97,90700.0,36.6639,37.1014,36.5764,36.9167,90700.0
2012-09-14 09:35:00,37.96,38.08,37.75,37.99,57300.0,36.907,37.0237,36.7028,36.9362,57300.0
2012-09-14 09:40:00,38.08,38.4,38.02,38.32,78800.0,37.0237,37.3348,36.9653,37.257,78800.0
2012-09-14 09:45:00,38.32,38.39,38.2,38.3,72600.0,37.257,37.3251,37.1403,37.2376,72600.0
2012-09-14 09:50:00,38.29,38.51,38.29,38.47,179700.0,37.2278,37.4417,37.2278,37.4028,179700.0
2012-09-14 09:55:00,38.48,38.71,38.41,38.54,76300.0,37.4126,37.6362,37.3445,37.4709,76300.0
2012-09-14 10:00:00,38.54,38.64,38.49,38.61,69700.0,37.4709,37.5681,37.4223,37.539,69700.0
2012-09-14 10:05:00,38.6,38.87,38.59,38.74,76100.0,37.5292,37.7917,37.5195,37.6654,76100.0
2012-09-14 10:10:00,38.72,38.86,38.64,38.68,42500.0,37.6459,37.782,37.5681,37.607,42500.0
2012-09-14 10:15:00,38.69,38.69,38.63,38.66,69500.0,37.6167,37.6167,37.5584,37.5876,69500.0
2012-09-14 10:20:00,38.66,38.86,38.66,38.76,75500.0,37.5876,37.782,37.5876,37.6848,75500.0
2012-09-14 10:25:00,38.76,38.85,38.58,38.58,130100.0,37.6848,37.7723,37.5098,37.5098,130100.0
2012-09-14 10:30:00,38.57,38.58,38.32,38.49,65800.0,37.5001,37.5098,37.257,37.4223,65800.0
2012-09-14 10:35:00,38.44,38.44,38.29,38.33,21200.0,37.3737,37.3737,37.2278,37.2667,21200.0
2012-09-14 10:40:00,38.35,38.35,38.2,38.31,82000.0,37.2862,37.2862,37.1403,37.2473,82000.0
2012-09-14 10:45:00,38.28,38.31,38.21,38.21,21300.0,37.2181,37.2473,37.1501,37.1501,21300.0
2012-09-14 10:50:00,38.21,38.25,38.1,38.18,38700.0,37.1501,37.1889,37.0431,37.1209,38700.0
2012-09-14 10:55:00,38.18,38.25,37.85,37.87,79200.0,37.1209,37.1889,36.8,36.8195,79200.0
2012-09-14 11:00:00,37.85,37.85,37.68,37.73,81700.0,36.8,36.8,36.6348,36.6834,81700.0
2012-09-14 11:05:00,37.73,37.93,37.73,37.89,73200.0,36.6834,36.8778,36.6834,36.8389,73200.0
2012-09-14 11:10:00,37.87,37.9,37.76,37.8,81100.0,36.8195,36.8487,36.7125,36.7514,81100.0
2012-09-14 11:15:00,37.78,37.88,37.56,37.74,52600.0,36.732,36.8292,36.5181,36.6931,52600.0
2012-09-14 11:20:00,37.74,37.99,37.74,37.95,107200.0,36.6931,36.9362,36.6931,36.8973,107200.0
2012-09-14 11:25:00,37.96,38.19,37.95,38.07,53800.0,36.907,37.1306,36.8973,37.0139,53800.0
2012-09-14 11:30:00,38.07,38.16,38.02,38.04,44100.0,37.0139,37.1014,36.9653,36.9848,44100.0
2012-09-14 11:35:00,38.09,38.27,38.08,38.15,34000.0,37.0334,37.2084,37.0237,37.0917,34000.0
2012-09-14 11:40:00,38.15,38.2,38.02,38.09,22800.0,37.0917,37.1403,36.9653,37.0334,22800.0
2012-09-14 11:45:00,38.1,38.2,37.9,37.91,268600.0,37.0431,37.1403,36.8487,36.8584,268600.0
2012-09-14 11:50:00,37.89,38.03,37.77,37.77,24100.0,36.8389,36.9751,36.7223,36.7223,24100.0
2012-09-14 11:55:00,37.79,37.87,37.66,37.81,32800.0,36.7417,36.8195,36.6153,36.7612,32800.0
2012-09-14 12:00:00,37.83,37.87,37.72,37.81,15500.0,36.7806,36.8195,36.6736,36.7612,15500.0
2012-09-14 12:05:00,37.79,37.86,37.65,37.81,25900.0,36.7417,36.8098,36.6056,36.7612,25900.0
2012-09-14 12:10:00,37.81,37.81,37.72,37.72,15700.0,36.7612,36.7612,36.6736,36.6736,15700.0
2012-09-14 12:15:00,37.77,37.81,37.71,37.71,23600.0,36.7223,36.7612,36.6639,36.6639,23600.0
2012-09-14 12:20:00,37.74,37.8,37.72,37.75,31300.0,36.6931,36.7514,36.6736,36.7028,31300.0
2012-09-14 12:25:00,37.77,37.8,37.64,37.7,49700.0,36.7223,36.7514,36.5959,36.6542,49700.0
2012-09-14 12:30:00,37.71,37.82,37.54,37.82,122000.0,36.6639,36.7709,36.4986,36.7709,122000.0
2012-09-14 12:35:00,37.82,38.0,37.75,38.0,47700.0,36.7709,36.9459,36.7028,36.9459,47700.0
2012-09-14 12:40:00,37.99,38.06,37.89,38.02,43300.0,36.9362,37.0042,36.8389,36.9653,43300.0
2012-09-14 12:45:00,38.0,38.07,37.92,38.07,27900.0,36.9459,37.0139,36.8681,37.0139,27900.0
2012-09-14 12:50:00,38.06,38.09,37.95,38.02,41100.0,37.0042,37.0334,36.8973,36.9653,41100.0
2012-09-14 12:55:00,38.0,38.06,37.9,37.91,76100.0,36.9459,37.0042,36.8487,36.8584,76100.0
2012-09-14 13:00:00,37.93,37.94,37.85,37.85,20000.0,36.8778,36.8875,36.8,36.8,20000.0
2012-09-14 13:05:00,37.85,38.0,37.84,37.95,39100.0,36.8,36.9459,36.7903,36.8973,39100.0
2012-09-14 13:10:00,37.95,37.98,37.88,37.88,7000.0,36.8973,36.9264,36.8292,36.8292,7000.0
2012-09-14 13:15:00,37.88,37.89,37.76,37.83,9000.0,36.8292,36.8389,36.7125,36.7806,9000.0
2012-09-14 13:20:00,37.82,37.83,37.76,37.8,12400.0,36.7709,36.7806,36.7125,36.7514,12400.0
2012-09-14 13:25:00,37.76,37.8,37.63,37.74,53100.0,36.7125,36.7514,36.5861,36.6931,53100.0
2012-09-14 13:30:00,37.73,37.86,37.73,37.78,33300.0,36.6834,36.8098,36.6834,36.732,33300.0
2012-09-14 13:35:00,37.78,37.85,37.71,37.79,13500.0,36.732,36.8,36.6639,36.7417,13500.0
2012-09-14 13:40:00,37.8,37.88,37.76,37.88,18500.0,36.7514,36.8292,36.7125,36.8292,18500.0
2012-09-14 13:45:00,37.88,37.88,37.73,37.78,16400.0,36.8292,36.8292,36.6834,36.732,16400.0
2012-09-14 13:50:00,37.8,37.82,37.73,37.78,7000.0,36.7514,36.7709,36.6834,36.732,7000.0
2012-09-14 13:55:00,37.77,37.91,37.77,37.82,15000.0,36.7223,36.8584,36.7223,36.7709,15000.0
2012-09-14 14:00:00,37.83,37.89,37.81,37.87,16000.0,36.7806,36.8389,36.7612,36.8195,16000.0
2012-09-14 14:05:00,37.86,37.86,37.73,37.77,14600.0,36.8098,36.8098,36.6834,36.7223,14600.0
2012-09-14 14:10:00,37.8,37.86,37.7,37.75,14700.0,36.7514,36.8098,36.6542,36.7028,14700.0
2012-09-14 14:15:00,37.75,37.79,37.64,37.78,21200.0,36.7028,36.7417,36.5959,36.732,21200.0
2012-09-14 14:20:00,37.75,37.89,37.74,37.85,31700.0,36.7028,36.8389,36.6931,36.8,31700.0
2012-09-14 14:25:00,37.85,37.86,37.75,37.79,41000.0,36.8,36.8098,36.7028,36.7417,41000.0
2012-09-14 14:30:00,37.81,37.87,37.75,37.83,39400.0,36.7612,36.8195,36.7028,36.7806,39400.0
2012-09-14 14:35:00,37.84,37.88,37.81,37.84,21800.0,36.7903,36.8292,36.7612,36.7903,21800.0
2012-09-14 14:40:00,37.83,37.85,37.78,37.83,52100.0,36.7806,36.8,36.732,36.7806,52100.0
2012-09-14 14:45:00,37.84,37.84,37.78,37.8,31500.0,36.7903,36.7903,36.732,36.7514,31500.0
2012-09-14 14:50:00,37.8,37.81,37.71,37.79,23900.0,36.7514,36.7612,36.6639,36.7417,23900.0
2012-09-14 14:55:00,37.8,37.83,37.77,37.8,20200.0,36.7514,36.7806,36.7223,36.7514,20200.0
2012-09-14 15:00:00,37.79,37.8,37.72,37.78,21500.0,36.7417,36.7514,36.6736,36.732,21500.0
2012-09-14 15:05:00,37.78,37.87,37.73,37.75,83300.0,36.732,36.8195,36.6834,36.7028,83300.0
2012-09-14 15:10:00,37.75,37.88,37.64,37.64,69700.0,36.7028,36.8292,36.5959,36.5959,69700.0
2012-09-14 15:15:00,37.64,37.72,37.53,37.61,32500.0,36.5959,36.6736,36.4889,36.5667,32500.0
2012-09-14 15:20:00,37.61,37.64,37.47,37.47,53200.0,36.5667,36.5959,36.4306,36.4306,53200.0
2012-09-14 15:25:00,37.48,37.59,37.47,37.56,55400.0,36.4403,36.5473,36.4306,36.5181,55400.0
2012-09-14 15:30:00,37.56,37.57,37.35,37.37,73900.0,36.5181,36.5278,36.3139,36.3334,73900.0
2012-09-14 15:35:00,37.36,37.62,37.28,37.57,42700.0,36.3236,36.5764,36.2459,36.5278,42700.0
2012-09-14 15:40:00,37.57,37.58,37.44,37.52,52800.0,36.5278,36.5375,36.4014,36.4792,52800.0
2012-09-14 15:45:00,37.54,37.54,37.26,37.27,68000.0,36.4986,36.4986,36.2264,36.2361,68000.0
2012-09-14 15:50:00,37.27,37.36,37.27,37.32,87300.0,36.2361,36.3236,36.2361,36.2847,87300.0
2012-09-14 15:55:00,37.33,37.41,37.32,37.38,167500.0,36.2945,36.3722,36.2847,36.3431,167500.0
2012-09-17 09:30:00,37.22,37.22,36.84,36.98,34300.0,36.1875,36.1875,35.8181,35.9542,34300.0
2012-09-17 09:35:00,37.04,37.28,36.97,37.14,14700.0,36.0125,36.2459,35.9445,36.1097,14700.0
2012-09-17 09:40:00,37.22,37.25,36.93,36.97,28700.0,36.1875,36.2167,35.9056,35.9445,28700.0
2012-09-17 09:45:00,36.99,37.0,36.71,36.83,37800.0,35.9639,35.9736,35.6917,35.8083,37800.0
2012-09-17 09:50:00,36.82,36.98,36.76,36.98,32300.0,35.7986,35.9542,35.7403,35.9542,32300.0
2012-09-17 09:55:00,36.96,36.97,36.85,36.93,9100.0,35.9347,35.9445,35.8278,35.9056,9100.0
2012-09-17 10:00:00,36.96,37.03,36.95,37.01,12900.0,35.9347,36.0028,35.925,35.9833,12900.0
2012-09-17 10:05:00,36.98,37.0,36.92,36.93,11900.0,35.9542,35.9736,35.8958,35.9056,11900.0
2012-09-17 10:10:00,36.91,36.98,36.84,36.9,52200.0,35.8861,35.9542,35.8181,35.8764,52200.0
2012-09-17 10:15:00,36.92,36.96,36.79,36.87,29700.0,35.8958,35.9347,35.7694,35.8472,29700.0
2012-09-17 10:20:00,36.86,36.9,36.79,36.81,57700.0,35.8375,35.8764,35.7694,35.7889,57700.0
2012-09-17 10:25:00,36.81,36.98,36.81,36.91,21100.0,35.7889,35.9542,35.7889,35.8861,21100.0
2012-09-17 10:30:00,36.91,37.14,36.87,37.11,63600.0,35.8861,36.1097,35.8472,36.0806,63600.0
2012-09-17 10:35:00,37.09,37.09,36.81,36.81,23200.0,36.0611,36.0611,35.7889,35.7889,23200.0
2012-09-17 10:40:00,36.81,36.95,36.81,36.94,28700.0,35.7889,35.925,35.7889,35.9153,28700.0
2012-09-17 10:45:00,36.94,36.95,36.84,36.92,24100.0,35.9153,35.925,35.8181,35.8958,24100.0
2012-09-17 10:50:00,36.91,36.93,36.79,36.89,9600.0,35.8861,35.9056,35.7694,35.8667,9600.0
2012-09-17 10:55:00,36.87,36.87,36.75,36.75,16800.0,35.8472,35.8472,35.7306,35.7306,16800.0
2012-09-17 11:00:00,36.75,36.82,36.67,36.73,36300.0,35.7306,35.7986,35.6528,35.7111,36300.0
2012-09-17 11:05:00,36.73,36.73,36.47,36.48,47200.0,35.7111,35.7111,35.4583,35.468,47200.0
2012-09-17 11:10:00,36.48,36.5,36.38,36.47,43500.0,35.468,35.4875,35.3708,35.4583,43500.0
2012-09-17 11:15:00,36.47,36.54,36.33,36.53,34700.0,35.4583,35.5264,35.3222,35.5167,34700.0
2012-09-17 11:20:00,36.53,36.62,36.53,36.6,16400.0,35.5167,35.6042,35.5167,35.5847,16400.0
2012-09-17 11:25:00,36.62,36.62,36.54,36.57,13800.0,35.6042,35.6042,35.5264,35.5556,13800.0
2012-09-17 11:30:00,36.58,36.61,36.55,36.55,15900.0,35.5653,35.5944,35.5361,35.5361,15900.0
2012-09-17 11:35:00,36.54,36.56,36.5,36.53,14700.0,35.5264,35.5458,35.4875,35.5167,14700.0
2012-09-17 11:40:00,36.53,36.54,36.43,36.48,12600.0,35.5167,35.5264,35.4194,35.468,12600.0
2012-09-17 11:45:00,36.48,36.51,36.42,36.45,11000.0,35.468,35.4972,35.4097,35.4389,11000.0
2012-09-17 11:50:00,36.43,36.49,36.41,36.44,55700.0,35.4194,35.4778,35.4,35.4292,55700.0
2012-09-17 11:55:00,36.43,36.44,36.34,36.39,34700.0,35.4194,35.4292,35.3319,35.3805,34700.0
2012-09-17 12:00:00,36.38,36.45,36.35,36.43,49300.0,35.3708,35.4389,35.3417,35.4194,49300.0
2012-09-17 12:05:00,36.43,36.43,36.34,36.41,18200.0,35.4194,35.4194,35.3319,35.4,18200.0
2012-09-17 12:10:00,36.42,36.49,36.4,36.4,35000.0,35.4097,35.4778,35.3903,35.3903,35000.0
2012-09-17 12:15:00,36.41,36.41,36.28,36.34,18000.0,35.4,35.4,35.2736,35.3319,18000.0
2012-09-17 12:20:00,36.35,36.36,36.29,36.3,56700.0,35.3417,35.3514,35.2833,35.293,56700.0
2012-09-17 12:25:00,36.29,36.3,36.15,36.15,40300.0,35.2833,35.293,35.1472,35.1472,40300.0
2012-09-17 12:30:00,36.17,36.25,36.15,36.25,16800.0,35.1666,35.2444,35.1472,35.2444,16800.0
2012-09-17 12:35:00,36.26,36.36,36.22,36.31,17800.0,35.2542,35.3514,35.2153,35.3028,17800.0
2012-09-17 12:40:00,36.31,36.39,36.31,36.36,10200.0,35.3028,35.3805,35.3028,35.3514,10200.0
2012-09-17 12:45:00,36.36,36.36,36.3,36.3,14300.0,35.3514,35.3514,35.293,35.293,14300.0
2012-09-17 12:50:00,36.32,36.32,36.25,36.26,31600.0,35.3125,35.3125,35.2444,35.2542,31600.0
2012-09-17 12:55:00,36.25,36.27,36.1,36.1,27400.0,35.2444,35.2639,35.0986,35.0986,27400.0
2012-09-17 13:00:00,36.1,36.15,36.04,36.07,15700.0,35.0986,35.1472,35.0403,35.0694,15700.0
2012-09-17 13:05:00,36.07,36.07,36.03,36.03,19700.0,35.0694,35.0694,35.0305,35.0305,19700.0
2012-09-17 13:10:00,36.03,36.11,36.0,36.1,39900.0,35.0305,35.1083,35.0014,35.0986,39900.0
2012-09-17 13:15:00,36.07,36.1,36.04,36.08,33400.0,35.0694,35.0986,35.0403,35.0791,33400.0
2012-09-17 13:20:00,36.08,36.09,36.02,36.03,23400.0,35.0791,35.0889,35.0208,35.0305,23400.0
2012-09-17 13:25:00,36.03,36.04,35.97,36.03,22500.0,35.0305,35.0403,34.9722,35.0305,22500.0
2012-09-17 13:30:00,36.02,36.03,35.9,35.92,31400.0,35.0208,35.0305,34.9041,34.9236,31400.0
2012-09-17 13:35:00,35.91,35.96,35.82,35.96,39000.0,34.9139,34.9625,34.8264,34.9625,39000.0
2012-09-17 13:40:00,35.96,36.01,35.93,35.97,50800.0,34.9625,35.0111,34.9333,34.9722,50800.0
2012-09-17 13:45:00,35.97,35.98,35.94,35.95,10200.0,34.9722,34.9819,34.943,34.9527,10200.0
2012-09-17 13:50:00,35.94,35.95,35.84,35.87,56300.0,34.943,34.9527,34.8458,34.875,56300.0
2012-09-17 13:55:00,35.88,36.01,35.88,36.01,46200.0,34.8847,35.0111,34.8847,35.0111,46200.0
2012-09-17 14:00:00,36.01,36.03,35.91,35.91,22700.0,35.0111,35.0305,34.9139,34.9139,22700.0
2012-09-17 14:05:00,35.9,35.92,35.76,35.82,42700.0,34.9041,34.9236,34.768,34.8264,42700.0
2012-09-17 14:10:00,35.84,35.89,35.78,35.89,17400.0,34.8458,34.8944,34.7875,34.8944,17400.0
2012-09-17 14:15:00,35.9,35.98,35.84,35.98,20900.0,34.9041,34.9819,34.8458,34.9819,20900.0
2012-09-17 14:20:00,35.98,36.0,35.89,35.97,39100.0,34.9819,35.0014,34.8944,34.9722,39100.0
2012-09-17 14:25:00,35.97,35.98,35.9,35.91,22300.0,34.9722,34.9819,34.9041,34.9139,22300.0
2012-09-17 14:30:00,35.93,36.0,35.82,35.86,21600.0,34.9333,35.0014,34.8264,34.8652,21600.0
2012-09-17 14:35:00,35.86,35.94,35.83,35.87,15900.0,34.8652,34.943,34.8361,34.875,15900.0
2012-09-17 14:40:00,35.86,35.86,35.77,35.78,24000.0,34.8652,34.8652,34.7777,34.7875,24000.0
2012-09-17 14:45:00,35.8,35.87,35.8,35.83,54600.0,34.8069,34.875,34.8069,34.8361,54600.0
2012-09-17 14:50:00,35.84,35.85,35.7,35.73,25900.0,34.8458,34.8555,34.7097,34.7389,25900.0
2012-09-17 14:55:00,35.73,35.76,35.69,35.73,19000.0,34.7389,34.768,34.7,34.7389,19000.0
2012-09-17 15:00:00,35.75,35.77,35.69,35.69,45300.0,34.7583,34.7777,34.7,34.7,45300.0
2012-09-17 15:05:00,35.7,35.91,35.69,35.86,44800.0,34.7097,34.9139,34.7,34.8652,44800.0
2012-09-17 15:10:00,35.84,35.93,35.79,35.89,39400.0,34.8458,34.9333,34.7972,34.8944,39400.0
2012-09-17 15:15:00,35.9,35.91,35.83,35.85,33200.0,34.9041,34.9139,34.8361,34.8555,33200.0
2012-09-17 15:20:00,35.85,35.94,35.85,35.89,54300.0,34.8555,34.943,34.8555,34.8944,54300.0
2012-09-17 15:25:00,35.9,35.91,35.77,35.84,30000.0,34.9041,34.9139,34.7777,34.8458,30000.0
2012-09-17 15:30:00,35.85,35.91,35.79,35.86,34700.0,34.8555,34.9139,34.7972,34.8652,34700.0
2012-09-17 15:35:00,35.86,35.91,35.84,35.91,38100.0,34.8652,34.9139,34.8458,34.9139,38100.0
2012-09-17 15:40:00,35.9,35.91,35.84,35.84,59500.0,34.9041,34.9139,34.8458,34.8458,59500.0
2012-09-17 15:45:00,35.85,35.91,35.84,35.89,41800.0,34.8555,34.9139,34.8458,34.8944,41800.0
2012-09-17 15:50:00,35.89,35.92,35.85,35.91,66500.0,34.8944,34.9236,34.8555,34.9139,66500.0
2012-09-17 15:55:00,35.9,35.94,35.84,35.85,138500.0,34.9041,34.943,34.8458,34.8555,138500.0
2012-09-18 09:30:00,35.75,35.8,35.42,35.43,54200.0,34.7583,34.8069,34.4375,34.4472,54200.0
2012-09-18 09:35:00,35.42,35.63,35.42,35.49,22300.0,34.4375,34.6416,34.4375,34.5055,22300.0
2012-09-18 09:40:00,35.52,35.61,35.47,35.58,25900.0,34.5347,34.6222,34.4861,34.593,25900.0
2012-09-18 09:45:00,35.6,35.62,35.32,35.39,67400.0,34.6125,34.6319,34.3402,34.4083,67400.0
2012-09-18 09:50:00,35.35,35.37,35.03,35.06,90100.0,34.3694,34.3888,34.0583,34.0874,90100.0
2012-09-18 09:55:00,35.11,35.3,35.09,35.17,24600.0,34.1361,34.3208,34.1166,34.1944,24600.0
2012-09-18 10:00:00,35.18,35.29,35.13,35.13,42900.0,34.2041,34.3111,34.1555,34.1555,42900.0
2012-09-18 10:05:00,35.11,35.11,34.72,34.72,116600.0,34.1361,34.1361,33.7569,33.7569,116600.0
2012-09-18 10:10:00,34.77,34.87,34.76,34.86,72900.0,33.8055,33.9027,33.7958,33.893,72900.0
2012-09-18 10:15:00,34.86,34.88,34.78,34.87,51600.0,33.893,33.9124,33.8152,33.9027,51600.0
2012-09-18 10:20:00,34.88,35.0,34.85,34.92,26000.0,33.9124,34.0291,33.8833,33.9513,26000.0
2012-09-18 10:25:00,34.92,34.96,34.77,34.91,44600.0,33.9513,33.9902,33.8055,33.9416,44600.0
2012-09-18 10:30:00,34.93,35.02,34.87,34.98,26800.0,33.961,34.0485,33.9027,34.0097,26800.0
2012-09-18 10:35:00,34.98,35.03,34.96,35.0,26600.0,34.0097,34.0583,33.9902,34.0291,26600.0
2012-09-18 10:40:00,35.01,35.03,34.99,35.01,35400.0,34.0388,34.0583,34.0194,34.0388,35400.0
2012-09-18 10:45:00,35.03,35.03,34.9,34.97,57900.0,34.0583,34.0583,33.9319,33.9999,57900.0
2012-09-18 10:50:00,34.97,35.07,34.94,35.07,38000.0,33.9999,34.0972,33.9708,34.0972,38000.0
2012-09-18 10:55:00,35.07,35.07,35.0,35.04,32300.0,34.0972,34.0972,34.0291,34.068,32300.0
2012-09-18 11:00:00,35.05,35.14,35.04,35.13,32100.0,34.0777,34.1652,34.068,34.1555,32100.0
2012-09-18 11:05:00,35.16,35.17,35.07,35.1,28400.0,34.1847,34.1944,34.0972,34.1263,28400.0
2012-09-18 11:10:00,35.09,35.2,35.08,35.2,29600.0,34.1166,34.2236,34.1069,34.2236,29600.0
2012-09-18 11:15:00,35.19,35.26,35.15,35.21,45400.0,34.2138,34.2819,34.1749,34.2333,45400.0
2012-09-18 11:20:00,35.23,35.3,35.22,35.28,11300.0,34.2527,34.3208,34.243,34.3013,11300.0
2012-09-18 11:25:00,35.28,35.3,35.23,35.25,18800.0,34.3013,34.3208,34.2527,34.2722,18800.0
2012-09-18 11:30:00,35.28,35.3,35.11,35.12,38300.0,34.3013,34.3208,34.1361,34.1458,38300.0
2012-09-18 11:35:00,35.14,35.2,35.13,35.15,20500.0,34.1652,34.2236,34.1555,34.1749,20500.0
2012-09-18 11:40:00,35.14,35.15,35.03,35.06,40300.0,34.1652,34.1749,34.0583,34.0874,40300.0
2012-09-18 11:45:00,35.07,35.14,35.03,35.11,21000.0,34.0972,34.1652,34.0583,34.1361,21000.0
2012-09-18 11:50:00,35.11,35.19,35.11,35.18,19800.0,34.1361,34.2138,34.1361,34.2041,19800.0
2012-09-18 11:55:00,35.18,35.26,35.18,35.19,23000.0,34.2041,34.2819,34.2041,34.2138,23000.0
2012-09-18 12:00:00,35.19,35.26,35.19,35.25,24300.0,34.2138,34.2819,34.2138,34.2722,24300.0
2012-09-18 12:05:00,35.25,35.29,35.24,35.25,15300.0,34.2722,34.3111,34.2624,34.2722,15300.0
2012-09-18 12:10:00,35.24,35.26,35.1,35.19,52200.0,34.2624,34.2819,34.1263,34.2138,52200.0
2012-09-18 12:15:00,35.2,35.22,35.1,35.18,44800.0,34.2236,34.243,34.1263,34.2041,44800.0
2012-09-18 12:20:00,35.18,35.25,35.14,35.22,10900.0,34.2041,34.2722,34.1652,34.243,10900.0
2012-09-18 12:25:00,35.21,35.25,35.2,35.22,12500.0,34.2333,34.2722,34.2236,34.243,12500.0
2012-09-18 12:30:00,35.22,35.23,35.15,35.16,15000.0,34.243,34.2527,34.1749,34.1847,15000.0
2012-09-18 12:35:00,35.15,35.25,35.15,35.23,18100.0,34.1749,34.2722,34.1749,34.2527,18100.0
2012-09-18 12:40:00,35.25,35.27,35.23,35.23,9400.0,34.2722,34.2916,34.2527,34.2527,9400.0
2012-09-18 12:45:00,35.21,35.25,35.18,35.19,26900.0,34.2333,34.2722,34.2041,34.2138,26900.0
2012-09-18 12:50:00,35.19,35.23,35.16,35.17,33100.0,34.2138,34.2527,34.1847,34.1944,33100.0
2012-09-18 12:55:00,35.18,35.2,35.16,35.2,8700.0,34.2041,34.2236,34.1847,34.2236,8700.0
2012-09-18 13:00:00,35.19,35.22,35.16,35.22,22900.0,34.2138,34.243,34.1847,34.243,22900.0
2012-09-18 13:05:00,35.21,35.22,35.05,35.14,37600.0,34.2333,34.243,34.0777,34.1652,37600.0
2012-09-18 13:10:00,35.12,35.18,35.1,35.14,22000.0,34.1458,34.2041,34.1263,34.1652,22000.0
2012-09-18 13:15:00,35.13,35.19,35.07,35.1,27200.0,34.1555,34.2138,34.0972,34.1263,27200.0
2012-09-18 13:20:00,35.1,35.1,35.01,35.06,24200.0,34.1263,34.1263,34.0388,34.0874,24200.0
2012-09-18 13:25:00,35.07,35.07,34.97,35.01,23800.0,34.0972,34.0972,33.9999,34.0388,23800.0
2012-09-18 13:30:00,35.03,35.05,34.92,35.05,28100.0,34.0583,34.0777,33.9513,34.0777,28100.0
2012-09-18 13:35:00,35.04,35.05,34.95,34.97,30900.0,34.068,34.0777,33.9805,33.9999,30900.0
2012-09-18 13:40:00,34.98,35.01,34.95,35.01,9900.0,34.0097,34.0388,33.9805,34.0388,9900.0
2012-09-18 13:45:00,35.0,35.02,34.96,34.99,15000.0,34.0291,34.0485,33.9902,34.0194,15000.0
2012-09-18 13:50:00,34.98,34.99,34.86,34.9,20500.0,34.0097,34.0194,33.893,33.9319,20500.0
2012-09-18 13:55:00,34.9,34.9,34.78,34.83,64400.0,33.9319,33.9319,33.8152,33.8638,64400.0
2012-09-18 14:00:00,34.83,34.93,34.8,34.81,25500.0,33.8638,33.961,33.8347,33.8444,25500.0
2012-09-18 14:05:00,34.8,35.01,34.79,35.01,15000.0,33.8347,34.0388,33.8249,34.0388,15000.0
2012-09-18 14:10:00,35.01,35.04,34.93,35.04,20300.0,34.0388,34.068,33.961,34.068,20300.0
2012-09-18 14:15:00,35.02,35.12,35.02,35.1,24700.0,34.0485,34.1458,34.0485,34.1263,24700.0
2012-09-18 14:20:00,35.09,35.13,35.03,35.1,14700.0,34.1166,34.1555,34.0583,34.1263,14700.0
2012-09-18 14:25:00,35.12,35.26,35.11,35.25,24100.0,34.1458,34.2819,34.1361,34.2722,24100.0
2012-09-18 14:30:00,35.25,35.29,35.2,35.2,12400.0,34.2722,34.3111,34.2236,34.2236,12400.0
2012-09-18 14:35:00,35.2,35.2,35.1,35.1,13000.0,34.2236,34.2236,34.1263,34.1263,13000.0
2012-09-18 14:40:00,35.11,35.19,35.07,35.07,41400.0,34.1361,34.2138,34.0972,34.0972,41400.0
2012-09-18 14:45:00,35.08,35.11,35.05,35.07,17800.0,34.1069,34.1361,34.0777,34.0972,17800.0
2012-09-18 14:50:00,35.06,35.07,34.93,34.93,40200.0,34.0874,34.0972,33.961,33.961,40200.0
2012-09-18 14:55:00,34.94,34.95,34.89,34.89,32900.0,33.9708,33.9805,33.9222,33.9222,32900.0
2012-09-18 15:00:00,34.89,35.01,34.86,35.0,35600.0,33.9222,34.0388,33.893,34.0291,35600.0
2012-09-18 15:05:00,35.0,35.15,35.0,35.14,25800.0,34.0291,34.1749,34.0291,34.1652,25800.0
2012-09-18 15:10:00,35.15,35.2,35.12,35.17,17700.0,34.1749,34.2236,34.1458,34.1944,17700.0
2012-09-18 15:15:00,35.17,35.2,35.08,35.14,21300.0,34.1944,34.2236,34.1069,34.1652,21300.0
2012-09-18 15:20:00,35.13,35.28,35.13,35.23,22700.0,34.1555,34.3013,34.1555,34.2527,22700.0
2012-09-18 15:25:00,35.23,35.38,35.21,35.38,49600.0,34.2527,34.3986,34.2333,34.3986,49600.0
2012-09-18 15:30:00,35.36,35.42,35.31,35.42,38300.0,34.3791,34.4375,34.3305,34.4375,38300.0
2012-09-18 15:35:00,35.41,35.43,35.31,35.34,28400.0,34.4277,34.4472,34.3305,34.3597,28400.0
2012-09-18 15:40:00,35.34,35.35,35.24,35.28,31100.0,34.3597,34.3694,34.2624,34.3013,31100.0
2012-09-18 15:45:00,35.28,35.29,35.22,35.24,49100.0,34.3013,34.3111,34.243,34.2624,49100.0
2012-09-18 15:50:00,35.24,35.32,35.23,35.32,38400.0,34.2624,34.3402,34.2527,34.3402,38400.0
2012-09-18 15:55:00,35.32,35.34,35.21,35.31,100900.0,34.3402,34.3597,34.2333,34.3305,100900.0
2012-09-19 09:30:00,35.41,36.05,35.41,35.95,113600.0,34.4277,35.05,34.4277,34.9527,113600.0
2012-09-19 09:35:00,35.95,36.02,35.5,35.5,52400.0,34.9527,35.0208,34.5152,34.5152,52400.0
2012-09-19 09:40:00,35.54,35.66,35.48,35.61,23500.0,34.5541,34.6708,34.4958,34.6222,23500.0
2012-09-19 09:45:00,35.63,35.81,35.63,35.73,31100.0,34.6416,34.8166,34.6416,34.7389,31100.0
2012-09-19 09:50:00,35.68,35.74,35.66,35.74,9700.0,34.6902,34.7486,34.6708,34.7486,9700.0
2012-09-19 09:55:00,35.75,35.91,35.71,35.71,17400.0,34.7583,34.9139,34.7194,34.7194,17400.0
2012-09-19 10:00:00,35.71,36.18,35.71,36.18,46700.0,34.7194,35.1764,34.7194,35.1764,46700.0
2012-09-19 10:05:00,36.17,36.34,36.06,36.34,92700.0,35.1666,35.3319,35.0597,35.3319,92700.0
2012-09-19 10:10:00,36.34,36.43,36.24,36.36,39500.0,35.3319,35.4194,35.2347,35.3514,39500.0
2012-09-19 10:15:00,36.37,36.62,36.36,36.48,132200.0,35.3611,35.6042,35.3514,35.468,132200.0
2012-09-19 10:20:00,36.5,36.51,36.2,36.25,28300.0,35.4875,35.4972,35.1958,35.2444,28300.0
2012-09-19 10:25:00,36.28,36.42,36.24,36.38,20800.0,35.2736,35.4097,35.2347,35.3708,20800.0
2012-09-19 10:30:00,36.34,36.44,36.2,36.41,48100.0,35.3319,35.4292,35.1958,35.4,48100.0
2012-09-19 10:35:00,36.42,36.63,36.31,36.62,26700.0,35.4097,35.6139,35.3028,35.6042,26700.0
2012-09-19 10:40:00,36.61,36.62,36.4,36.54,63600.0,35.5944,35.6042,35.3903,35.5264,63600.0
2012-09-19 10:45:00,36.53,36.56,36.47,36.53,42300.0,35.5167,35.5458,35.4583,35.5167,42300.0
2012-09-19 10:50:00,36.53,36.57,36.48,36.53,35500.0,35.5167,35.5556,35.468,35.5167,35500.0
2012-09-19 10:55:00,36.53,36.73,36.53,36.69,45200.0,35.5167,35.7111,35.5167,35.6722,45200.0
2012-09-19 11:00:00,36.69,36.8,36.66,36.77,65500.0,35.6722,35.7792,35.6431,35.75,65500.0
2012-09-19 11:05:00,36.76,36.79,36.57,36.57,21100.0,35.7403,35.7694,35.5556,35.5556,21100.0
2012-09-19 11:10:00,36.58,36.69,36.57,36.69,9200.0,35.5653,35.6722,35.5556,35.6722,9200.0
2012-09-19 11:15:00,36.69,36.7,36.57,36.59,25800.0,35.6722,35.6819,35.5556,35.575,25800.0
2012-09-19 11:20:00,36.61,36.68,36.59,36.67,23100.0,35.5944,35.6625,35.575,35.6528,23100.0
2012-09-19 11:25:00,36.67,36.68,36.58,36.58,17500.0,35.6528,35.6625,35.5653,35.5653,17500.0
2012-09-19 11:30:00,36.59,36.64,36.57,36.58,14900.0,35.575,35.6236,35.5556,35.5653,14900.0
2012-09-19 11:35:00,36.58,36.65,36.57,36.62,16400.0,35.5653,35.6333,35.5556,35.6042,16400.0
2012-09-19 11:40:00,36.62,36.72,36.62,36.69,23900.0,35.6042,35.7014,35.6042,35.6722,23900.0
2012-09-19 11:45:00,36.69,36.81,36.65,36.81,29200.0,35.6722,35.7889,35.6333,35.7889,29200.0
2012-09-19 11:50:00,36.82,37.03,36.82,36.95,45700.0,35.7986,36.0028,35.7986,35.925,45700.0
2012-09-19 11:55:00,36.95,36.95,36.74,36.74,48800.0,35.925,35.925,35.7208,35.7208,48800.0
2012-09-19 12:00:00,36.74,36.87,36.69,36.69,31300.0,35.7208,35.8472,35.6722,35.6722,31300.0
2012-09-19 12:05:00,36.68,36.9,36.65,36.86,22600.0,35.6625,35.8764,35.6333,35.8375,22600.0
2012-09-19 12:10:00,36.87,36.91,36.78,36.88,17400.0,35.8472,35.8861,35.7597,35.857,17400.0
2012-09-19 12:15:00,36.91,36.96,36.9,36.95,16900.0,35.8861,35.9347,35.8764,35.925,16900.0
2012-09-19 12:20:00,36.96,36.99,36.86,36.9,53100.0,35.9347,35.9639,35.8375,35.8764,53100.0
2012-09-19 12:25:00,36.89,37.18,36.87,37.18,32700.0,35.8667,36.1486,35.8472,36.1486,32700.0
2012-09-19 12:30:00,37.19,37.32,37.19,37.24,75300.0,36.1584,36.2847,36.1584,36.207,75300.0
2012-09-19 12:35:00,37.24,37.25,37.09,37.16,22500.0,36.207,36.2167,36.0611,36.1292,22500.0
2012-09-19 12:40:00,37.16,37.28,37.11,37.28,55400.0,36.1292,36.2459,36.0806,36.2459,55400.0
2012-09-19 12:45:00,37.29,37.44,37.21,37.21,43600.0,36.2556,36.4014,36.1778,36.1778,43600.0
2012-09-19 12:50:00,37.21,37.39,37.21,37.32,31500.0,36.1778,36.3528,36.1778,36.2847,31500.0
2012-09-19 12:55:00,37.33,37.35,37.25,37.27,22400.0,36.2945,36.3139,36.2167,36.2361,22400.0
2012-09-19 13:00:00,37.27,37.35,37.26,37.3,20000.0,36.2361,36.3139,36.2264,36.2653,20000.0
2012-09-19 13:05:00,37.3,37.43,37.29,37.43,46300.0,36.2653,36.3917,36.2556,36.3917,46300.0
2012-09-19 13:10:00,37.42,37.51,37.35,37.39,49300.0,36.382,36.4695,36.3139,36.3528,49300.0
2012-09-19 13:15:00,37.38,37.47,37.36,37.44,25000.0,36.3431,36.4306,36.3236,36.4014,25000.0
2012-09-19 13:20:00,37.44,37.47,37.38,37.39,24500.0,36.4014,36.4306,36.3431,36.3528,24500.0
2012-09-19 13:25:00,37.38,37.38,37.31,37.33,26900.0,36.3431,36.3431,36.275,36.2945,26900.0
2012-09-19 13:30:00,37.33,37.42,37.33,37.41,16000.0,36.2945,36.382,36.2945,36.3722,16000.0
2012-09-19 13:35:00,37.42,37.56,37.41,37.44,198600.0,36.382,36.5181,36.3722,36.4014,198600.0
2012-09-19 13:40:00,37.44,37.5,37.42,37.5,53800.0,36.4014,36.4598,36.382,36.4598,53800.0
2012-09-19 13:45:00,37.49,37.55,37.44,37.46,44600.0,36.45,36.5084,36.4014,36.4209,44600.0
2012-09-19 13:50:00,37.45,37.61,37.44,37.61,37300.0,36.4111,36.5667,36.4014,36.5667,37300.0
2012-09-19 13:55:00,37.6,37.77,37.43,37.76,134900.0,36.557,36.7223,36.3917,36.7125,134900.0
2012-09-19 14:00:00,37.76,38.12,37.73,37.96,170300.0,36.7125,37.0626,36.6834,36.907,170300.0
2012-09-19 14:05:00,37.96,38.1,37.77,37.77,96500.0,36.907,37.0431,36.7223,36.7223,96500.0
2012-09-19 14:10:00,37.77,37.79,37.64,37.67,51100.0,36.7223,36.7417,36.5959,36.625,51100.0
2012-09-19 14:15:00,37.66,37.79,37.64,37.75,32200.0,36.6153,36.7417,36.5959,36.7028,32200.0
2012-09-19 14:20:00,37.75,37.77,37.71,37.75,14300.0,36.7028,36.7223,36.6639,36.7028,14300.0
2012-09-19 14:25:00,37.76,37.83,37.74,37.82,44200.0,36.7125,36.7806,36.6931,36.7709,44200.0
2012-09-19 14:30:00,37.82,37.92,37.79,37.92,30200.0,36.7709,36.8681,36.7417,36.8681,30200.0
2012-09-19 14:35:00,37.91,37.91,37.85,37.88,31600.0,36.8584,36.8584,36.8,36.8292,31600.0
2012-09-19 14:40:00,37.88,37.96,37.81,37.95,28400.0,36.8292,36.907,36.7612,36.8973,28400.0
2012-09-19 14:45:00,37.95,38.0,37.9,37.99,42700.0,36.8973,36.9459,36.8487,36.9362,42700.0
2012-09-19 14:50:00,37.99,37.99,37.92,37.93,29600.0,36.9362,36.9362,36.8681,36.8778,29600.0
2012-09-19 14:55:00,37.93,37.99,37.91,37.94,37400.0,36.8778,36.9362,36.8584,36.8875,37400.0
2012-09-19 15:00:00,37.94,37.94,37.8,37.84,33700.0,36.8875,36.8875,36.7514,36.7903,33700.0
2012-09-19 15:05:00,37.84,37.84,37.74,37.77,40400.0,36.7903,36.7903,36.6931,36.7223,40400.0
2012-09-19 15:10:00,37.77,37.83,37.77,37.77,32700.0,36.7223,36.7806,36.7223,36.7223,32700.0
2012-09-19 15:15:00,37.77,37.77,37.62,37.63,82700.0,36.7223,36.7223,36.5764,36.5861,82700.0
2012-09-19 15:20:00,37.63,37.64,37.52,37.56,68300.0,36.5861,36.5959,36.4792,36.5181,68300.0
2012-09-19 15:25:00,37.57,37.71,37.57,37.69,37900.0,36.5278,36.6639,36.5278,36.6445,37900.0
2012-09-19 15:30:00,37.68,37.69,37.59,37.61,47300.0,36.6348,36.6445,36.5473,36.5667,47300.0
2012-09-19 15:35:00,37.62,37.65,37.57,37.62,52900.0,36.5764,36.6056,36.5278,36.5764,52900.0
2012-09-19 15:40:00,37.61,37.68,37.57,37.61,57400.0,36.5667,36.6348,36.5278,36.5667,57400.0
2012-09-19 15:45:00,37.6,37.63,37.57,37.63,59500.0,36.557,36.5861,36.5278,36.5861,59500.0
2012-09-19 15:50:00,37.62,37.72,37.56,37.59,77400.0,36.5764,36.6736,36.5181,36.5473,77400.0
2012-09-19 15:55:00,37.59,37.59,37.51,37.55,249400.0,36.5473,36.5473,36.4695,36.5084,249400.0
2012-09-20 09:30:00,37.08,37.14,36.77,36.78,65800.0,36.0514,36.1097,35.75,35.7597,65800.0
2012-09-20 09:35:00,36.77,37.0,36.74,37.0,64100.0,35.75,35.9736,35.7208,35.9736,64100.0
2012-09-20 09:40:00,37.0,37.08,36.52,36.57,102400.0,35.9736,36.0514,35.5069,35.5556,102400.0
2012-09-20 09:45:00,36.63,36.63,36.21,36.21,73400.0,35.6139,35.6139,35.2055,35.2055,73400.0
2012-09-20 09:50:00,36.19,36.43,36.08,36.21,70200.0,35.1861,35.4194,35.0791,35.2055,70200.0
2012-09-20 09:55:00,36.22,36.43,36.02,36.3,57100.0,35.2153,35.4194,35.0208,35.293,57100.0
2012-09-20 10:00:00,36.3,36.51,36.29,36.51,27400.0,35.293,35.4972,35.2833,35.4972,27400.0
2012-09-20 10:05:00,36.51,36.58,36.41,36.5,32700.0,35.4972,35.5653,35.4,35.4875,32700.0
2012-09-20 10:10:00,36.51,36.56,36.32,36.53,24300.0,35.4972,35.5458,35.3125,35.5167,24300.0
2012-09-20 10:15:00,36.53,36.54,36.35,36.45,35200.0,35.5167,35.5264,35.3417,35.4389,35200.0
2012-09-20 10:20:00,36.44,36.47,36.34,36.36,24500.0,35.4292,35.4583,35.3319,35.3514,24500.0
2012-09-20 10:25:00,36.36,36.54,36.34,36.51,55700.0,35.3514,35.5264,35.3319,35.4972,55700.0
2012-09-20 10:30:00,36.51,36.52,36.34,36.39,18100.0,35.4972,35.5069,35.3319,35.3805,18100.0
2012-09-20 10:35:00,36.38,36.54,36.38,36.47,40900.0,35.3708,35.5264,35.3708,35.4583,40900.0
2012-09-20 10:40:00,36.47,36.62,36.47,36.56,47000.0,35.4583,35.6042,35.4583,35.5458,47000.0
2012-09-20 10:45:00,36.57,36.69,36.46,36.48,97000.0,35.5556,35.6722,35.4486,35.468,97000.0
2012-09-20 10:50:00,36.46,36.46,36.34,36.35,16200.0,35.4486,35.4486,35.3319,35.3417,16200.0
2012-09-20 10:55:00,36.35,36.58,36.35,36.55,22500.0,35.3417,35.5653,35.3417,35.5361,22500.0
2012-09-20 11:00:00,36.56,36.8,36.56,36.71,69900.0,35.5458,35.7792,35.5458,35.6917,69900.0
2012-09-20 11:05:00,36.7,36.7,36.6,36.68,31000.0,35.6819,35.6819,35.5847,35.6625,31000.0
2012-09-20 11:10:00,36.69,36.75,36.67,36.67,28400.0,35.6722,35.7306,35.6528,35.6528,28400.0
2012-09-20 11:15:00,36.68,36.8,36.67,36.78,22000.0,35.6625,35.7792,35.6528,35.7597,22000.0
2012-09-20 11:20:00,36.75,36.92,36.71,36.91,31300.0,35.7306,35.8958,35.6917,35.8861,31300.0
2012-09-20 11:25:00,36.93,37.0,36.77,36.84,38700.0,35.9056,35.9736,35.75,35.8181,38700.0
2012-09-20 11:30:00,36.84,36.88,36.79,36.82,18700.0,35.8181,35.857,35.7694,35.7986,18700.0
2012-09-20 11:35:00,36.82,36.84,36.67,36.73,24800.0,35.7986,35.8181,35.6528,35.7111,24800.0
2012-09-20 11:40:00,36.72,36.77,36.64,36.77,24300.0,35.7014,35.75,35.6236,35.75,24300.0
2012-09-20 11:45:00,36.77,36.82,36.76,36.76,11800.0,35.75,35.7986,35.7403,35.7403,11800.0
2012-09-20 11:50:00,36.76,36.82,36.72,36.77,24800.0,35.7403,35.7986,35.7014,35.75,24800.0
2012-09-20 11:55:00,36.77,36.78,36.72,36.74,13900.0,35.75,35.7597,35.7014,35.7208,13900.0
2012-09-20 12:00:00,36.74,36.84,36.74,36.84,19700.0,35.7208,35.8181,35.7208,35.8181,19700.0
2012-09-20 12:05:00,36.84,36.85,36.73,36.73,14600.0,35.8181,35.8278,35.7111,35.7111,14600.0
2012-09-20 12:10:00,36.75,36.77,36.66,36.7,28500.0,35.7306,35.75,35.6431,35.6819,28500.0
2012-09-20 12:15:00,36.71,36.77,36.69,36.69,17100.0,35.6917,35.75,35.6722,35.6722,17100.0
2012-09-20 12:20:00,36.7,36.73,36.67,36.68,18900.0,35.6819,35.7111,35.6528,35.6625,18900.0
2012-09-20 12:25:00,36.7,36.7,36.57,36.63,20600.0,35.6819,35.6819,35.5556,35.6139,20600.0
2012-09-20 12:30:00,36.62,36.68,36.59,36.65,18000.0,35.6042,35.6625,35.575,35.6333,18000.0
2012-09-20 12:35:00,36.67,36.75,36.64,36.74,21900.0,35.6528,35.7306,35.6236,35.7208,21900.0
2012-09-20 12:40:00,36.74,36.84,36.74,36.76,16300.0,35.7208,35.8181,35.7208,35.7403,16300.0
2012-09-20 12:45:00,36.76,36.79,36.6,36.67,29500.0,35.7403,35.7694,35.5847,35.6528,29500.0
2012-09-20 12:50:00,36.67,36.88,36.64,36.82,11700.0,35.6528,35.857,35.6236,35.7986,11700.0
2012-09-20 12:55:00,36.79,36.8,36.63,36.63,32200.0,35.7694,35.7792,35.6139,35.6139,32200.0
2012-09-20 13:00:00,36.63,36.65,36.56,36.58,36300.0,35.6139,35.6333,35.5458,35.5653,36300.0
2012-09-20 13:05:00,36.57,36.65,36.57,36.65,20900.0,35.5556,35.6333,35.5556,35.6333,20900.0
2012-09-20 13:10:00,36.64,36.65,36.6,36.62,29800.0,35.6236,35.6333,35.5847,35.6042,29800.0
2012-09-20 13:15:00,36.63,36.63,36.53,36.53,31600.0,35.6139,35.6139,35.5167,35.5167,31600.0
2012-09-20 13:20:00,36.54,36.55,36.51,36.53,33000.0,35.5264,35.5361,35.4972,35.5167,33000.0
2012-09-20 13:25:00,36.53,36.56,36.49,36.56,37800.0,35.5167,35.5458,35.4778,35.5458,37800.0
2012-09-20 13:30:00,36.56,36.63,36.55,36.62,24600.0,35.5458,35.6139,35.5361,35.6042,24600.0
2012-09-20 13:35:00,36.61,36.68,36.58,36.59,23000.0,35.5944,35.6625,35.5653,35.575,23000.0
2012-09-20 13:40:00,36.58,36.6,36.46,36.48,50500.0,35.5653,35.5847,35.4486,35.468,50500.0
2012-09-20 13:45:00,36.48,36.48,36.36,36.44,45300.0,35.468,35.468,35.3514,35.4292,45300.0
2012-09-20 13:50:00,36.43,36.44,36.34,36.34,36100.0,35.4194,35.4292,35.3319,35.3319,36100.0
2012-09-20 13:55:00,36.34,36.4,36.33,36.4,37000.0,35.3319,35.3903,35.3222,35.3903,37000.0
2012-09-20 14:00:00,36.38,36.42,36.32,36.42,30600.0,35.3708,35.4097,35.3125,35.4097,30600.0
2012-09-20 14:05:00,36.42,36.48,36.39,36.48,16300.0,35.4097,35.468,35.3805,35.468,16300.0
2012-09-20 14:10:00,36.48,36.56,36.47,36.52,28600.0,35.468,35.5458,35.4583,35.5069,28600.0
2012-09-20 14:15:00,36.51,36.52,36.39,36.41,23900.0,35.4972,35.5069,35.3805,35.4,23900.0
2012-09-20 14:20:00,36.4,36.45,36.4,36.45,18300.0,35.3903,35.4389,35.3903,35.4389,18300.0
2012-09-20 14:25:00,36.45,36.57,36.45,36.49,26300.0,35.4389,35.5556,35.4389,35.4778,26300.0
2012-09-20 14:30:00,36.5,36.59,36.46,36.59,16900.0,35.4875,35.575,35.4486,35.575,16900.0
2012-09-20 14:35:00,36.6,36.6,36.51,36.53,26900.0,35.5847,35.5847,35.4972,35.5167,26900.0
2012-09-20 14:40:00,36.55,36.55,36.49,36.53,18000.0,35.5361,35.5361,35.4778,35.5167,18000.0
2012-09-20 14:45:00,36.52,36.52,36.43,36.46,19300.0,35.5069,35.5069,35.4194,35.4486,19300.0
2012-09-20 14:50:00,36.46,36.52,36.44,36.5,16300.0,35.4486,35.5069,35.4292,35.4875,16300.0
2012-09-20 14:55:00,36.5,36.56,36.47,36.54,17000.0,35.4875,35.5458,35.4583,35.5264,17000.0
2012-09-20 15:00:00,36.55,36.6,36.53,36.55,36300.0,35.5361,35.5847,35.5167,35.5361,36300.0
2012-09-20 15:05:00,36.55,36.68,36.55,36.67,27200.0,35.5361,35.6625,35.5361,35.6528,27200.0
2012-09-20 15:10:00,36.67,36.71,36.6,36.67,34100.0,35.6528,35.6917,35.5847,35.6528,34100.0
2012-09-20 15:15:00,36.66,36.78,36.66,36.72,30200.0,35.6431,35.7597,35.6431,35.7014,30200.0
2012-09-20 15:20:00,36.73,36.85,36.72,36.76,41500.0,35.7111,35.8278,35.7014,35.7403,41500.0
2012-09-20 15:25:00,36.75,36.89,36.75,36.82,31000.0,35.7306,35.8667,35.7306,35.7986,31000.0
2012-09-20 15:30:00,36.81,36.93,36.8,36.9,42800.0,35.7889,35.9056,35.7792,35.8764,42800.0
2012-09-20 15:35:00,36.84,36.88,36.71,36.77,34100.0,35.8181,35.857,35.6917,35.75,34100.0
2012-09-20 15:40:00,36.77,36.81,36.68,36.8,45900.0,35.75,35.7889,35.6625,35.7792,45900.0
2012-09-20 15:45:00,36.8,36.8,36.69,36.72,46000.0,35.7792,35.7792,35.6722,35.7014,46000.0
2012-09-20 15:50:00,36.72,36.82,36.72,36.81,51800.0,35.7014,35.7986,35.7014,35.7889,51800.0
2012-09-20 15:55:00,36.8,36.82,36.73,36.79,74900.0,35.7792,35.7986,35.7111,35.7694,74900.0
2012-09-21 09:30:00,37.01,37.28,37.01,37.2,204600.0,35.9833,36.2459,35.9833,36.1681,204600.0
2012-09-21 09:35:00,37.19,37.21,37.0,37.2,17700.0,36.1584,36.1778,35.9736,36.1681,17700.0
2012-09-21 09:40:00,37.2,37.2,36.78,36.97,42600.0,36.1681,36.1681,35.7597,35.9445,42600.0
2012-09-21 09:45:00,36.97,37.12,36.93,36.98,41200.0,35.9445,36.0903,35.9056,35.9542,41200.0
2012-09-21 09:50:00,36.99,37.07,36.98,37.04,16100.0,35.9639,36.0417,35.9542,36.0125,16100.0
2012-09-21 09:55:00,37.01,37.03,36.94,37.0,25500.0,35.9833,36.0028,35.9153,35.9736,25500.0
2012-09-21 10:00:00,37.0,37.02,36.75,36.8,45700.0,35.9736,35.9931,35.7306,35.7792,45700.0
2012-09-21 10:05:00,36.8,37.0,36.8,36.97,26900.0,35.7792,35.9736,35.7792,35.9445,26900.0
2012-09-21 10:10:00,36.98,37.05,36.95,37.04,26200.0,35.9542,36.0222,35.925,36.0125,26200.0
2012-09-21 10:15:00,37.04,37.08,36.98,37.05,20700.0,36.0125,36.0514,35.9542,36.0222,20700.0
2012-09-21 10:20:00,37.03,37.07,36.98,37.0,13600.0,36.0028,36.0417,35.9542,35.9736,13600.0
2012-09-21 10:25:00,37.0,37.06,36.99,37.02,10800.0,35.9736,36.032,35.9639,35.9931,10800.0
2012-09-21 10:30:00,37.04,37.08,37.0,37.03,11200.0,36.0125,36.0514,35.9736,36.0028,11200.0
2012-09-21 10:35:00,37.01,37.11,36.98,37.09,8600.0,35.9833,36.0806,35.9542,36.0611,8600.0
2012-09-21 10:40:00,37.09,37.31,36.96,37.11,65600.0,36.0611,36.275,35.9347,36.0806,65600.0
2012-09-21 10:45:00,37.12,37.19,37.09,37.12,16400.0,36.0903,36.1584,36.0611,36.0903,16400.0
2012-09-21 10:50:00,37.13,37.13,36.95,37.04,35700.0,36.1,36.1,35.925,36.0125,35700.0
2012-09-21 10:55:00,37.04,37.04,36.73,36.75,42500.0,36.0125,36.0125,35.7111,35.7306,42500.0
2012-09-21 11:00:00,36.76,36.86,36.69,36.79,39600.0,35.7403,35.8375,35.6722,35.7694,39600.0
2012-09-21 11:05:00,36.81,36.86,36.79,36.85,22400.0,35.7889,35.8375,35.7694,35.8278,22400.0
2012-09-21 11:10:00,36.85,36.85,36.72,36.75,29600.0,35.8278,35.8278,35.7014,35.7306,29600.0
2012-09-21 11:15:00,36.7,36.73,36.62,36.63,17900.0,35.6819,35.7111,35.6042,35.6139,17900.0
2012-09-21 11:20:00,36.64,36.68,36.58,36.67,13100.0,35.6236,35.6625,35.5653,35.6528,13100.0
2012-09-21 11:25:00,36.71,36.71,36.57,36.64,10900.0,35.6917,35.6917,35.5556,35.6236,10900.0
2012-09-21 11:30:00,36.64,36.73,36.63,36.7,8500.0,35.6236,35.7111,35.6139,35.6819,8500.0
2012-09-21 11:35:00,36.69,36.73,36.64,36.71,6900.0,35.6722,35.7111,35.6236,35.6917,6900.0
2012-09-21 11:40:00,36.73,36.76,36.66,36.67,10500.0,35.7111,35.7403,35.6431,35.6528,10500.0
2012-09-21 11:45:00,36.67,36.85,36.66,36.79,8500.0,35.6528,35.8278,35.6431,35.7694,8500.0
2012-09-21 11:50:00,36.76,36.82,36.7,36.7,36400.0,35.7403,35.7986,35.6819,35.6819,36400.0
2012-09-21 11:55:00,36.69,36.81,36.68,36.76,16700.0,35.6722,35.7889,35.6625,35.7403,16700.0
2012-09-21 12:00:00,36.78,36.82,36.7,36.73,13800.0,35.7597,35.7986,35.6819,35.7111,13800.0
2012-09-21 12:05:00,36.73,36.76,36.62,36.66,17900.0,35.7111,35.7403,35.6042,35.6431,17900.0
2012-09-21 12:10:00,36.66,36.69,36.51,36.52,60900.0,35.6431,35.6722,35.4972,35.5069,60900.0
2012-09-21 12:15:00,36.52,36.55,36.51,36.52,7300.0,35.5069,35.5361,35.4972,35.5069,7300.0
2012-09-21 12:20:00,36.52,36.52,36.44,36.5,12500.0,35.5069,35.5069,35.4292,35.4875,12500.0
2012-09-21 12:25:00,36.51,36.55,36.49,36.51,10900.0,35.4972,35.5361,35.4778,35.4972,10900.0
2012-09-21 12:30:00,36.51,36.58,36.51,36.56,13000.0,35.4972,35.5653,35.4972,35.5458,13000.0
2012-09-21 12:35:00,36.57,36.61,36.57,36.59,18300.0,35.5556,35.5944,35.5556,35.575,18300.0
2012-09-21 12:40:00,36.58,36.63,36.58,36.59,16700.0,35.5653,35.6139,35.5653,35.575,16700.0
2012-09-21 12:45:00,36.59,36.66,36.57,36.61,43100.0,35.575,35.6431,35.5556,35.5944,43100.0
2012-09-21 12:50:00,36.6,36.62,36.58,36.59,20200.0,35.5847,35.6042,35.5653,35.575,20200.0
2012-09-21 12:55:00,36.59,36.61,36.56,36.6,26600.0,35.575,35.5944,35.5458,35.5847,26600.0
2012-09-21 13:00:00,36.6,36.6,36.49,36.56,12500.0,35.5847,35.5847,35.4778,35.5458,12500.0
2012-09-21 13:05:00,36.56,36.63,36.55,36.61,12400.0,35.5458,35.6139,35.5361,35.5944,12400.0
2012-09-21 13:10:00,36.6,36.61,36.54,36.56,10900.0,35.5847,35.5944,35.5264,35.5458,10900.0
2012-09-21 13:15:00,36.55,36.67,36.55,36.67,14300.0,35.5361,35.6528,35.5361,35.6528,14300.0
2012-09-21 13:20:00,36.67,36.77,36.65,36.75,12200.0,35.6528,35.75,35.6333,35.7306,12200.0
2012-09-21 13:25:00,36.75,36.82,36.75,36.77,12500.0,35.7306,35.7986,35.7306,35.75,12500.0
2012-09-21 13:30:00,36.77,36.85,36.76,36.82,18000.0,35.75,35.8278,35.7403,35.7986,18000.0
2012-09-21 13:35:00,36.81,36.95,36.81,36.92,15100.0,35.7889,35.925,35.7889,35.8958,15100.0
2012-09-21 13:40:00,36.93,37.0,36.88,36.88,14800.0,35.9056,35.9736,35.857,35.857,14800.0
2012-09-21 13:45:00,36.89,36.9,36.79,36.81,20100.0,35.8667,35.8764,35.7694,35.7889,20100.0
2012-09-21 13:50:00,36.81,36.94,36.8,36.88,18500.0,35.7889,35.9153,35.7792,35.857,18500.0
2012-09-21 13:55:00,36.88,37.0,36.87,36.99,13500.0,35.857,35.9736,35.8472,35.9639,13500.0
2012-09-21 14:00:00,36.99,37.06,36.95,37.06,19400.0,35.9639,36.032,35.925,36.032,19400.0
2012-09-21 14:05:00,37.06,37.06,37.0,37.03,10700.0,36.032,36.032,35.9736,36.0028,10700.0
2012-09-21 14:10:00,37.01,37.01,36.91,36.91,10000.0,35.9833,35.9833,35.8861,35.8861,10000.0
2012-09-21 14:15:00,36.91,36.94,36.83,36.85,13600.0,35.8861,35.9153,35.8083,35.8278,13600.0
2012-09-21 14:20:00,36.88,36.9,36.71,36.72,18500.0,35.857,35.8764,35.6917,35.7014,18500.0
2012-09-21 14:25:00,36.72,36.86,36.72,36.86,18500.0,35.7014,35.8375,35.7014,35.8375,18500.0
2012-09-21 14:30:00,36.86,36.95,36.84,36.95,19900.0,35.8375,35.925,35.8181,35.925,19900.0
2012-09-21 14:35:00,36.95,36.95,36.83,36.9,17600.0,35.925,35.925,35.8083,35.8764,17600.0
2012-09-21 14:40:00,36.9,37.03,36.9,37.0,24000.0,35.8764,36.0028,35.8764,35.9736,24000.0
2012-09-21 14:45:00,37.03,37.13,36.97,37.11,40600.0,36.0028,36.1,35.9445,36.0806,40600.0
2012-09-21 14:50:00,37.12,37.24,37.09,37.22,38400.0,36.0903,36.207,36.0611,36.1875,38400.0
2012-09-21 14:55:00,37.23,37.24,37.13,37.17,27100.0,36.1972,36.207,36.1,36.1389,27100.0
2012-09-21 15:00:00,37.15,37.15,36.97,36.97,31000.0,36.1195,36.1195,35.9445,35.9445,31000.0
2012-09-21 15:05:00,36.96,37.02,36.91,36.93,31900.0,35.9347,35.9931,35.8861,35.9056,31900.0
2012-09-21 15:10:00,36.92,36.98,36.87,36.98,27400.0,35.8958,35.9542,35.8472,35.9542,27400.0
2012-09-21 15:15:00,36.96,37.0,36.89,36.9,31800.0,35.9347,35.9736,35.8667,35.8764,31800.0
2012-09-21 15:20:00,36.9,36.93,36.83,36.93,36200.0,35.8764,35.9056,35.8083,35.9056,36200.0
2012-09-21 15:25:00,36.93,36.93,36.81,36.92,39400.0,35.9056,35.9056,35.7889,35.8958,39400.0
2012-09-21 15:30:00,36.91,36.95,36.88,36.93,29800.0,35.8861,35.925,35.857,35.9056,29800.0
2012-09-21 15:35:00,36.93,36.95,36.89,36.89,42900.0,35.9056,35.925,35.8667,35.8667,42900.0
2012-09-21 15:40:00,36.9,36.98,36.86,36.89,51800.0,35.8764,35.9542,35.8375,35.8667,51800.0
2012-09-21 15:45:00,36.88,36.93,36.84,36.9,62800.0,35.857,35.9056,35.8181,35.8764,62800.0
2012-09-21 15:50:00,36.88,36.94,36.81,36.81,71400.0,35.857,35.9153,35.7889,35.7889,71400.0
2012-09-21 15:55:00,36.81,36.93,36.81,36.9,152300.0,35.7889,35.9056,35.7889,35.8764,152300.0
2012-09-24 09:30:00,36.63,36.63,36.25,36.49,21600.0,35.6139,35.6139,35.2444,35.4778,21600.0
2012-09-24 09:35:00,36.56,36.65,36.38,36.5,17700.0,35.5458,35.6333,35.3708,35.4875,17700.0
2012-09-24 09:40:00,36.55,36.59,36.22,36.38,21400.0,35.5361,35.575,35.2153,35.3708,21400.0
2012-09-24 09:45:00,36.43,36.52,36.35,36.35,14800.0,35.4194,35.5069,35.3417,35.3417,14800.0
2012-09-24 09:50:00,36.36,36.44,36.26,36.29,42600.0,35.3514,35.4292,35.2542,35.2833,42600.0
2012-09-24 09:55:00,36.29,36.48,36.29,36.4,38400.0,35.2833,35.468,35.2833,35.3903,38400.0
2012-09-24 10:00:00,36.41,36.54,36.41,36.51,51200.0,35.4,35.5264,35.4,35.4972,51200.0
2012-09-24 10:05:00,36.52,36.71,36.51,36.61,33400.0,35.5069,35.6917,35.4972,35.5944,33400.0
2012-09-24 10:10:00,36.6,36.66,36.54,36.55,22300.0,35.5847,35.6431,35.5264,35.5361,22300.0
2012-09-24 10:15:00,36.57,36.61,36.5,36.54,15800.0,35.5556,35.5944,35.4875,35.5264,15800.0
2012-09-24 10:20:00,36.55,36.6,36.47,36.57,25300.0,35.5361,35.5847,35.4583,35.5556,25300.0
2012-09-24 10:25:00,36.56,36.57,36.45,36.54,16700.0,35.5458,35.5556,35.4389,35.5264,16700.0
2012-09-24 10:30:00,36.56,36.63,36.48,36.52,29000.0,35.5458,35.6139,35.468,35.5069,29000.0
2012-09-24 10:35:00,36.52,36.66,36.52,36.61,18400.0,35.5069,35.6431,35.5069,35.5944,18400.0
2012-09-24 10:40:00,36.6,36.65,36.58,36.61,5900.0,35.5847,35.6333,35.5653,35.5944,5900.0
2012-09-24 10:45:00,36.61,36.62,36.5,36.54,25500.0,35.5944,35.6042,35.4875,35.5264,25500.0
2012-09-24 10:50:00,36.56,36.67,36.54,36.67,41100.0,35.5458,35.6528,35.5264,35.6528,41100.0
2012-09-24 10:55:00,36.64,36.82,36.64,36.77,16000.0,35.6236,35.7986,35.6236,35.75,16000.0
2012-09-24 11:00:00,36.77,36.93,36.76,36.9,27400.0,35.75,35.9056,35.7403,35.8764,27400.0
2012-09-24 11:05:00,36.9,36.97,36.82,36.96,18100.0,35.8764,35.9445,35.7986,35.9347,18100.0
2012-09-24 11:10:00,36.95,37.0,36.76,36.87,21300.0,35.925,35.9736,35.7403,35.8472,21300.0
2012-09-24 11:15:00,36.88,37.04,36.87,36.99,22900.0,35.857,36.0125,35.8472,35.9639,22900.0
2012-09-24 11:20:00,37.01,37.16,37.01,37.02,21100.0,35.9833,36.1292,35.9833,35.9931,21100.0
2012-09-24 11:25:00,37.0,37.01,36.85,36.98,15600.0,35.9736,35.9833,35.8278,35.9542,15600.0
2012-09-24 11:30:00,36.98,37.01,36.94,36.95,10400.0,35.9542,35.9833,35.9153,35.925,10400.0
2012-09-24 11:35:00,36.96,36.97,36.83,36.83,17100.0,35.9347,35.9445,35.8083,35.8083,17100.0
2012-09-24 11:40:00,36.86,36.91,36.81,36.89,24400.0,35.8375,35.8861,35.7889,35.8667,24400.0
2012-09-24 11:45:00,36.89,36.89,36.8,36.8,9900.0,35.8667,35.8667,35.7792,35.7792,9900.0
2012-09-24 11:50:00,36.8,36.82,36.69,36.72,11500.0,35.7792,35.7986,35.6722,35.7014,11500.0
2012-09-24 11:55:00,36.7,36.78,36.7,36.78,12400.0,35.6819,35.7597,35.6819,35.7597,12400.0
2012-09-24 12:00:00,36.79,36.8,36.71,36.74,9400.0,35.7694,35.7792,35.6917,35.7208,9400.0
2012-09-24 12:05:00,36.71,36.72,36.67,36.72,3400.0,35.6917,35.7014,35.6528,35.7014,3400.0
2012-09-24 12:10:00,36.72,36.79,36.72,36.76,13700.0,35.7014,35.7694,35.7014,35.7403,13700.0
2012-09-24 12:15:00,36.75,36.76,36.69,36.7,5900.0,35.7306,35.7403,35.6722,35.6819,5900.0
2012-09-24 12:20:00,36.72,36.76,36.62,36.62,12400.0,35.7014,35.7403,35.6042,35.6042,12400.0
2012-09-24 12:25:00,36.64,36.72,36.63,36.68,6800.0,35.6236,35.7014,35.6139,35.6625,6800.0
2012-09-24 12:30:00,36.68,36.69,36.61,36.68,8500.0,35.6625,35.6722,35.5944,35.6625,8500.0
2012-09-24 12:35:00,36.66,36.67,36.56,36.57,12000.0,35.6431,35.6528,35.5458,35.5556,12000.0
2012-09-24 12:40:00,36.57,36.65,36.56,36.64,10600.0,35.5556,35.6333,35.5458,35.6236,10600.0
2012-09-24 12:45:00,36.63,36.73,36.62,36.65,10900.0,35.6139,35.7111,35.6042,35.6333,10900.0
2012-09-24 12:50:00,36.67,36.7,36.67,36.69,5000.0,35.6528,35.6819,35.6528,35.6722,5000.0
2012-09-24 12:55:00,36.69,36.72,36.67,36.71,11400.0,35.6722,35.7014,35.6528,35.6917,11400.0
2012-09-24 13:00:00,36.71,36.72,36.61,36.65,29300.0,35.6917,35.7014,35.5944,35.6333,29300.0
2012-09-24 13:05:00,36.65,36.66,36.62,36.62,50100.0,35.6333,35.6431,35.6042,35.6042,50100.0
2012-09-24 13:10:00,36.62,36.64,36.6,36.6,18000.0,35.6042,35.6236,35.5847,35.5847,18000.0
2012-09-24 13:15:00,36.61,36.62,36.53,36.57,15000.0,35.5944,35.6042,35.5167,35.5556,15000.0
2012-09-24 13:20:00,36.56,36.56,36.49,36.52,25000.0,35.5458,35.5458,35.4778,35.5069,25000.0
2012-09-24 13:25:00,36.5,36.52,36.46,36.47,24000.0,35.4875,35.5069,35.4486,35.4583,24000.0
2012-09-24 13:30:00,36.48,36.48,36.32,36.35,18000.0,35.468,35.468,35.3125,35.3417,18000.0
2012-09-24 13:35:00,36.36,36.45,36.36,36.38,19400.0,35.3514,35.4389,35.3514,35.3708,19400.0
2012-09-24 13:40:00,36.39,36.42,36.39,36.42,16300.0,35.3805,35.4097,35.3805,35.4097,16300.0
2012-09-24 13:45:00,36.42,36.43,36.39,36.39,20200.0,35.4097,35.4194,35.3805,35.3805,20200.0
2012-09-24 13:50:00,36.39,36.41,36.38,36.4,12700.0,35.3805,35.4,35.3708,35.3903,12700.0
2012-09-24 13:55:00,36.39,36.41,36.31,36.31,12300.0,35.3805,35.4,35.3028,35.3028,12300.0
2012-09-24 14:00:00,36.31,36.32,36.26,36.28,20800.0,35.3028,35.3125,35.2542,35.2736,20800.0
2012-09-24 14:05:00,36.29,36.32,36.2,36.2,37600.0,35.2833,35.3125,35.1958,35.1958,37600.0
2012-09-24 14:10:00,36.2,36.21,36.15,36.17,39800.0,35.1958,35.2055,35.1472,35.1666,39800.0
2012-09-24 14:15:00,36.16,36.2,36.14,36.19,28500.0,35.1569,35.1958,35.1375,35.1861,28500.0
2012-09-24 14:20:00,36.19,36.23,36.16,36.16,31100.0,35.1861,35.225,35.1569,35.1569,31100.0
2012-09-24 14:25:00,36.16,36.24,36.16,36.24,27000.0,35.1569,35.2347,35.1569,35.2347,27000.0
2012-09-24 14:30:00,36.25,36.41,36.25,36.39,33100.0,35.2444,35.4,35.2444,35.3805,33100.0
2012-09-24 14:35:00,36.36,36.41,36.33,36.34,25400.0,35.3514,35.4,35.3222,35.3319,25400.0
2012-09-24 14:40:00,36.35,36.37,36.27,36.27,26300.0,35.3417,35.3611,35.2639,35.2639,26300.0
2012-09-24 14:45:00,36.28,36.38,36.28,36.36,13600.0,35.2736,35.3708,35.2736,35.3514,13600.0
2012-09-24 14:50:00,36.35,36.42,36.31,36.38,40900.0,35.3417,35.4097,35.3028,35.3708,40900.0
2012-09-24 14:55:00,36.37,36.39,36.3,36.32,20700.0,35.3611,35.3805,35.293,35.3125,20700.0
2012-09-24 15:00:00,36.32,36.4,36.29,36.29,28700.0,35.3125,35.3903,35.2833,35.2833,28700.0
2012-09-24 15:05:00,36.3,36.34,36.29,36.3,43000.0,35.293,35.3319,35.2833,35.293,43000.0
2012-09-24 15:10:00,36.3,36.34,36.29,36.34,41300.0,35.293,35.3319,35.2833,35.3319,41300.0
2012-09-24 15:15:00,36.36,36.43,36.33,36.4,20800.0,35.3514,35.4194,35.3222,35.3903,20800.0
2012-09-24 15:20:00,36.4,36.41,36.31,36.38,60700.0,35.3903,35.4,35.3028,35.3708,60700.0
2012-09-24 15:25:00,36.4,36.46,36.34,36.38,38700.0,35.3903,35.4486,35.3319,35.3708,38700.0
2012-09-24 15:30:00,36.36,36.39,36.32,36.33,38100.0,35.3514,35.3805,35.3125,35.3222,38100.0
2012-09-24 15:35:00,36.33,36.4,36.32,36.34,25800.0,35.3222,35.3903,35.3125,35.3319,25800.0
2012-09-24 15:40:00,36.34,36.4,36.29,36.29,34800.0,35.3319,35.3903,35.2833,35.2833,34800.0
2012-09-24 15:45:00,36.29,36.3,36.15,36.17,60000.0,35.2833,35.293,35.1472,35.1666,60000.0
2012-09-24 15:50:00,36.19,36.3,36.16,36.24,90600.0,35.1861,35.293,35.1569,35.2347,90600.0
2012-09-24 15:55:00,36.23,36.26,36.21,36.24,97300.0,35.225,35.2542,35.2055,35.2347,97300.0
2012-09-25 09:30:00,36.35,36.47,35.84,35.87,78200.0,35.3417,35.4583,34.8458,34.875,78200.0
2012-09-25 09:35:00,35.86,36.02,35.75,35.87,80500.0,34.8652,35.0208,34.7583,34.875,80500.0
2012-09-25 09:40:00,35.86,35.95,35.63,35.65,64300.0,34.8652,34.9527,34.6416,34.6611,64300.0
2012-09-25 09:45:00,35.63,35.65,35.4,35.45,74000.0,34.6416,34.6611,34.418,34.4666,74000.0
2012-09-25 09:50:00,35.43,35.57,35.42,35.55,28500.0,34.4472,34.5833,34.4375,34.5638,28500.0
2012-09-25 09:55:00,35.56,35.58,35.38,35.52,57000.0,34.5736,34.593,34.3986,34.5347,57000.0
2012-09-25 10:00:00,35.59,35.69,35.47,35.53,62100.0,34.6027,34.7,34.4861,34.5444,62100.0
2012-09-25 10:05:00,35.52,35.8,35.5,35.7,46500.0,34.5347,34.8069,34.5152,34.7097,46500.0
2012-09-25 10:10:00,35.68,35.91,35.68,35.85,55000.0,34.6902,34.9139,34.6902,34.8555,55000.0
2012-09-25 10:15:00,35.87,36.01,35.86,35.92,40600.0,34.875,35.0111,34.8652,34.9236,40600.0
2012-09-25 10:20:00,35.92,36.02,35.89,35.96,52900.0,34.9236,35.0208,34.8944,34.9625,52900.0
2012-09-25 10:25:00,35.99,36.03,35.85,35.93,24600.0,34.9916,35.0305,34.8555,34.9333,24600.0
2012-09-25 10:30:00,35.92,35.95,35.86,35.88,20700.0,34.9236,34.9527,34.8652,34.8847,20700.0
2012-09-25 10:35:00,35.88,36.0,35.86,35.98,55600.0,34.8847,35.0014,34.8652,34.9819,55600.0
2012-09-25 10:40:00,35.96,36.13,35.93,36.11,17900.0,34.9625,35.1278,34.9333,35.1083,17900.0
2012-09-25 10:45:00,36.11,36.23,36.09,36.17,50900.0,35.1083,35.225,35.0889,35.1666,50900.0
2012-09-25 10:50:00,36.17,36.18,36.03,36.04,16400.0,35.1666,35.1764,35.0305,35.0403,16400.0
2012-09-25 10:55:00,36.03,36.03,35.98,35.99,8200.0,35.0305,35.0305,34.9819,34.9916,8200.0
2012-09-25 11:00:00,35.99,36.03,35.93,35.94,61300.0,34.9916,35.0305,34.9333,34.943,61300.0
2012-09-25 11:05:00,35.93,35.95,35.77,35.78,29400.0,34.9333,34.9527,34.7777,34.7875,29400.0
2012-09-25 11:10:00,35.83,35.9,35.83,35.86,22300.0,34.8361,34.9041,34.8361,34.8652,22300.0
2012-09-25 11:15:00,35.87,35.89,35.73,35.79,30000.0,34.875,34.8944,34.7389,34.7972,30000.0
2012-09-25 11:20:00,35.78,35.79,35.66,35.73,27400.0,34.7875,34.7972,34.6708,34.7389,27400.0
2012-09-25 11:25:00,35.73,35.81,35.73,35.73,9100.0,34.7389,34.8166,34.7389,34.7389,9100.0
2012-09-25 11:30:00,35.75,35.75,35.66,35.66,14500.0,34.7583,34.7583,34.6708,34.6708,14500.0
2012-09-25 11:35:00,35.66,35.68,35.58,35.61,49600.0,34.6708,34.6902,34.593,34.6222,49600.0
2012-09-25 11:40:00,35.61,35.62,35.51,35.59,95300.0,34.6222,34.6319,34.525,34.6027,95300.0
2012-09-25 11:45:00,35.55,35.63,35.5,35.54,65600.0,34.5638,34.6416,34.5152,34.5541,65600.0
2012-09-25 11:50:00,35.55,35.57,35.5,35.53,19900.0,34.5638,34.5833,34.5152,34.5444,19900.0
2012-09-25 11:55:00,35.53,35.55,35.49,35.5,12100.0,34.5444,34.5638,34.5055,34.5152,12100.0
2012-09-25 12:00:00,35.53,35.58,35.49,35.5,64500.0,34.5444,34.593,34.5055,34.5152,64500.0
2012-09-25 12:05:00,35.51,35.61,35.45,35.59,100800.0,34.525,34.6222,34.4666,34.6027,100800.0
2012-09-25 12:10:00,35.59,35.6,35.44,35.58,58400.0,34.6027,34.6125,34.4569,34.593,58400.0
2012-09-25 12:15:00,35.58,35.59,35.43,35.47,28100.0,34.593,34.6027,34.4472,34.4861,28100.0
2012-09-25 12:20:00,35.47,35.54,35.45,35.51,46100.0,34.4861,34.5541,34.4666,34.525,46100.0
2012-09-25 12:25:00,35.48,35.5,35.38,35.38,12200.0,34.4958,34.5152,34.3986,34.3986,12200.0
2012-09-25 12:30:00,35.37,35.4,35.33,35.35,30400.0,34.3888,34.418,34.3499,34.3694,30400.0
2012-09-25 12:35:00,35.35,35.35,35.14,35.14,33400.0,34.3694,34.3694,34.1652,34.1652,33400.0
2012-09-25 12:40:00,35.15,35.19,35.04,35.13,23700.0,34.1749,34.2138,34.068,34.1555,23700.0
2012-09-25 12:45:00,35.15,35.19,35.1,35.13,12600.0,34.1749,34.2138,34.1263,34.1555,12600.0
2012-09-25 12:50:00,35.12,35.19,35.04,35.19,57200.0,34.1458,34.2138,34.068,34.2138,57200.0
2012-09-25 12:55:00,35.17,35.38,35.17,35.36,16200.0,34.1944,34.3986,34.1944,34.3791,16200.0
2012-09-25 13:00:00,35.36,35.44,35.32,35.42,41800.0,34.3791,34.4569,34.3402,34.4375,41800.0
2012-09-25 13:05:00,35.41,35.43,35.38,35.38,21800.0,34.4277,34.4472,34.3986,34.3986,21800.0
2012-09-25 13:10:00,35.39,35.39,35.3,35.33,46100.0,34.4083,34.4083,34.3208,34.3499,46100.0
2012-09-25 13:15:00,35.33,35.34,35.21,35.27,28900.0,34.3499,34.3597,34.2333,34.2916,28900.0
2012-09-25 13:20:00,35.25,35.25,35.15,35.17,91700.0,34.2722,34.2722,34.1749,34.1944,91700.0
2012-09-25 13:25:00,35.16,35.16,35.06,35.08,31700.0,34.1847,34.1847,34.0874,34.1069,31700.0
2012-09-25 13:30:00,35.08,35.12,35.05,35.06,65500.0,34.1069,34.1458,34.0777,34.0874,65500.0
2012-09-25 13:35:00,35.09,35.12,35.02,35.02,38000.0,34.1166,34.1458,34.0485,34.0485,38000.0
2012-09-25 13:40:00,35.02,35.02,34.81,34.81,31400.0,34.0485,34.0485,33.8444,33.8444,31400.0
2012-09-25 13:45:00,34.8,34.88,34.72,34.83,83800.0,33.8347,33.9124,33.7569,33.8638,83800.0
2012-09-25 13:50:00,34.83,34.94,34.81,34.93,90900.0,33.8638,33.9708,33.8444,33.961,90900.0
2012-09-25 13:55:00,34.93,34.93,34.71,34.74,78700.0,33.961,33.961,33.7471,33.7763,78700.0
2012-09-25 14:00:00,34.74,35.0,34.72,34.94,29700.0,33.7763,34.0291,33.7569,33.9708,29700.0
2012-09-25 14:05:00,34.92,35.02,34.9,34.96,31800.0,33.9513,34.0485,33.9319,33.9902,31800.0
2012-09-25 14:10:00,34.95,35.02,34.87,34.93,25600.0,33.9805,34.0485,33.9027,33.961,25600.0
2012-09-25 14:15:00,34.92,35.0,34.78,34.78,40200.0,33.9513,34.0291,33.8152,33.8152,40200.0
2012-09-25 14:20:00,34.78,34.78,34.68,34.69,58200.0,33.8152,33.8152,33.718,33.7277,58200.0
2012-09-25 14:25:00,34.69,34.7,34.45,34.47,107000.0,33.7277,33.7374,33.4944,33.5138,107000.0
2012-09-25 14:30:00,34.48,34.51,34.43,34.47,37800.0,33.5235,33.5527,33.4749,33.5138,37800.0
2012-09-25 14:35:00,34.46,34.52,34.4,34.52,54100.0,33.5041,33.5624,33.4457,33.5624,54100.0
2012-09-25 14:40:00,34.52,34.55,34.45,34.55,73200.0,33.5624,33.5916,33.4944,33.5916,73200.0
2012-09-25 14:45:00,34.55,34.61,34.48,34.59,79900.0,33.5916,33.6499,33.5235,33.6305,79900.0
2012-09-25 14:50:00,34.61,34.62,34.49,34.49,21300.0,33.6499,33.6596,33.5332,33.5332,21300.0
2012-09-25 14:55:00,34.5,34.57,34.3,34.32,59100.0,33.543,33.611,33.3485,33.368,59100.0
2012-09-25 15:00:00,34.3,34.36,34.2,34.36,73000.0,33.3485,33.4069,33.2513,33.4069,73000.0
2012-09-25 15:05:00,34.34,34.44,34.26,34.33,80700.0,33.3874,33.4846,33.3096,33.3777,80700.0
2012-09-25 15:10:00,34.33,34.33,34.14,34.24,85000.0,33.3777,33.3777,33.193,33.2902,85000.0
2012-09-25 15:15:00,34.26,34.3,34.14,34.23,62200.0,33.3096,33.3485,33.193,33.2805,62200.0
2012-09-25 15:20:00,34.23,34.41,34.14,34.37,71300.0,33.2805,33.4555,33.193,33.4166,71300.0
2012-09-25 15:25:00,34.37,34.55,34.33,34.55,180200.0,33.4166,33.5916,33.3777,33.5916,180200.0
2012-09-25 15:30:00,34.55,34.66,34.49,34.65,78100.0,33.5916,33.6985,33.5332,33.6888,78100.0
2012-09-25 15:35:00,34.65,34.75,34.49,34.58,100700.0,33.6888,33.786,33.5332,33.6208,100700.0
2012-09-25 15:40:00,34.58,34.63,34.49,34.49,88700.0,33.6208,33.6694,33.5332,33.5332,88700.0
2012-09-25 15:45:00,34.5,34.5,34.4,34.44,55400.0,33.543,33.543,33.4457,33.4846,55400.0
2012-09-25 15:50:00,34.44,34.45,34.31,34.42,87800.0,33.4846,33.4944,33.3582,33.4652,87800.0
2012-09-25 15:55:00,34.42,34.47,34.36,34.44,109900.0,33.4652,33.5138,33.4069,33.4846,109900.0
2012-09-26 09:30:00,34.42,34.42,33.55,33.72,115900.0,33.4652,33.4652,32.6193,32.7846,115900.0
2012-09-26 09:35:00,33.69,33.82,33.61,33.63,45900.0,32.7554,32.8818,32.6777,32.6971,45900.0
2012-09-26 09:40:00,33.63,33.64,33.2,33.3,81700.0,32.6971,32.7068,32.279,32.3763,81700.0
2012-09-26 09:45:00,33.32,33.44,33.06,33.16,88000.0,32.3957,32.5124,32.1429,32.2401,88000.0
2012-09-26 09:50:00,33.2,33.31,33.02,33.03,53400.0,32.279,32.386,32.104,32.1138,53400.0
2012-09-26 09:55:00,33.04,33.27,33.01,33.2,59500.0,32.1235,32.3471,32.0943,32.279,59500.0
2012-09-26 10:00:00,33.17,33.22,32.77,32.77,144500.0,32.2499,32.2985,31.861,31.861,144500.0
2012-09-26 10:05:00,32.77,32.81,32.55,32.76,152700.0,31.861,31.8999,31.6471,31.8512,152700.0
2012-09-26 10:10:00,32.76,32.83,32.65,32.81,84900.0,31.8512,31.9193,31.7443,31.8999,84900.0
2012-09-26 10:15:00,32.8,32.99,32.65,32.97,88900.0,31.8901,32.0749,31.7443,32.0554,88900.0
2012-09-26 10:20:00,32.97,33.2,32.93,33.18,161200.0,32.0554,32.279,32.0165,32.2596,161200.0
2012-09-26 10:25:00,33.2,33.23,33.0,33.0,70100.0,32.279,32.3082,32.0846,32.0846,70100.0
2012-09-26 10:30:00,33.01,33.04,32.95,33.01,236800.0,32.0943,32.1235,32.036,32.0943,236800.0
2012-09-26 10:35:00,33.01,33.02,32.49,32.51,88400.0,32.0943,32.104,31.5887,31.6082,88400.0
2012-09-26 10:40:00,32.52,32.65,32.46,32.56,99900.0,31.6179,31.7443,31.5596,31.6568,99900.0
2012-09-26 10:45:00,32.59,32.9,32.51,32.89,253800.0,31.686,31.9874,31.6082,31.9776,253800.0
2012-09-26 10:50:00,32.89,32.92,32.77,32.77,42000.0,31.9776,32.0068,31.861,31.861,42000.0
2012-09-26 10:55:00,32.76,32.76,32.35,32.35,84900.0,31.8512,31.8512,31.4526,31.4526,84900.0
2012-09-26 11:00:00,32.36,32.74,32.3,32.54,85000.0,31.4623,31.8318,31.404,31.6373,85000.0
2012-09-26 11:05:00,32.52,32.57,32.39,32.57,60500.0,31.6179,31.6665,31.4915,31.6665,60500.0
2012-09-26 11:10:00,32.56,32.59,32.27,32.3,97300.0,31.6568,31.686,31.3748,31.404,97300.0
2012-09-26 11:15:00,32.31,32.37,32.28,32.36,100300.0,31.4137,31.4721,31.3846,31.4623,100300.0
2012-09-26 11:20:00,32.36,32.54,32.26,32.5,113100.0,31.4623,31.6373,31.3651,31.5985,113100.0
2012-09-26 11:25:00,32.48,32.52,32.43,32.43,291500.0,31.579,31.6179,31.5304,31.5304,291500.0
2012-09-26 11:30:00,32.44,32.51,32.28,32.28,67700.0,31.5401,31.6082,31.3846,31.3846,67700.0
2012-09-26 11:35:00,32.32,32.43,32.27,32.38,26500.0,31.4234,31.5304,31.3748,31.4818,26500.0
2012-09-26 11:40:00,32.39,32.68,32.39,32.64,32900.0,31.4915,31.7735,31.4915,31.7346,32900.0
2012-09-26 11:45:00,32.65,32.8,32.57,32.61,42400.0,31.7443,31.8901,31.6665,31.7054,42400.0
2012-09-26 11:50:00,32.6,32.79,32.58,32.79,66600.0,31.6957,31.8804,31.6762,31.8804,66600.0
2012-09-26 11:55:00,32.79,32.93,32.79,32.93,72300.0,31.8804,32.0165,31.8804,32.0165,72300.0
2012-09-26 12:00:00,32.93,33.1,32.92,33.1,60100.0,32.0165,32.1818,32.0068,32.1818,60100.0
2012-09-26 12:05:00,33.09,33.24,33.04,33.23,45000.0,32.1721,32.3179,32.1235,32.3082,45000.0
2012-09-26 12:10:00,33.24,33.24,33.07,33.11,42900.0,32.3179,32.3179,32.1526,32.1915,42900.0
2012-09-26 12:15:00,33.09,33.22,33.03,33.22,69600.0,32.1721,32.2985,32.1138,32.2985,69600.0
2012-09-26 12:20:00,33.23,33.23,32.94,32.94,78800.0,32.3082,32.3082,32.0262,32.0262,78800.0
2012-09-26 12:25:00,32.94,33.12,32.86,32.96,81600.0,32.0262,32.2013,31.9485,32.0457,81600.0
2012-09-26 12:30:00,32.97,33.07,32.91,32.99,30400.0,32.0554,32.1526,31.9971,32.0749,30400.0
2012-09-26 12:35:00,33.0,33.07,32.97,33.02,62600.0,32.0846,32.1526,32.0554,32.104,62600.0
2012-09-26 12:40:00,33.02,33.04,32.92,32.92,81600.0,32.104,32.1235,32.0068,32.0068,81600.0
2012-09-26 12:45:00,32.93,33.02,32.92,33.01,36100.0,32.0165,32.104,32.0068,32.0943,36100.0
2012-09-26 12:50:00,33.02,33.03,32.86,32.93,47700.0,32.104,32.1138,31.9485,32.0165,47700.0
2012-09-26 12:55:00,32.94,33.07,32.9,32.92,23800.0,32.0262,32.1526,31.9874,32.0068,23800.0
2012-09-26 13:00:00,32.92,32.94,32.8,32.88,23300.0,32.0068,32.0262,31.8901,31.9679,23300.0
2012-09-26 13:05:00,32.88,33.06,32.84,32.99,30400.0,31.9679,32.1429,31.929,32.0749,30400.0
2012-09-26 13:10:00,32.96,33.03,32.95,33.01,24400.0,32.0457,32.1138,32.036,32.0943,24400.0
2012-09-26 13:15:00,33.02,33.07,32.96,33.06,58200.0,32.104,32.1526,32.0457,32.1429,58200.0
2012-09-26 13:20:00,33.07,33.08,33.0,33.03,31900.0,32.1526,32.1624,32.0846,32.1138,31900.0
2012-09-26 13:25:00,33.05,33.25,33.04,33.15,176600.0,32.1332,32.3276,32.1235,32.2304,176600.0
2012-09-26 13:30:00,33.16,33.3,33.14,33.18,92400.0,32.2401,32.3763,32.2207,32.2596,92400.0
2012-09-26 13:35:00,33.18,33.22,33.14,33.15,30800.0,32.2596,32.2985,32.2207,32.2304,30800.0
2012-09-26 13:40:00,33.15,33.2,33.09,33.18,44500.0,32.2304,32.279,32.1721,32.2596,44500.0
2012-09-26 13:45:00,33.16,33.16,32.92,32.95,27800.0,32.2401,32.2401,32.0068,32.036,27800.0
2012-09-26 13:50:00,32.96,33.05,32.9,32.9,32200.0,32.0457,32.1332,31.9874,31.9874,32200.0
2012-09-26 13:55:00,32.91,32.97,32.81,32.89,35500.0,31.9971,32.0554,31.8999,31.9776,35500.0
2012-09-26 14:00:00,32.89,33.02,32.87,32.88,25800.0,31.9776,32.104,31.9582,31.9679,25800.0
2012-09-26 14:05:00,32.88,33.05,32.86,32.95,25700.0,31.9679,32.1332,31.9485,32.036,25700.0
2012-09-26 14:10:00,32.95,32.96,32.86,32.93,16700.0,32.036,32.0457,31.9485,32.0165,16700.0
2012-09-26 14:15:00,32.93,33.09,32.93,33.09,33000.0,32.0165,32.1721,32.0165,32.1721,33000.0
2012-09-26 14:20:00,33.09,33.16,33.05,33.07,24400.0,32.1721,32.2401,32.1332,32.1526,24400.0
2012-09-26 14:25:00,33.07,33.17,33.02,33.02,51500.0,32.1526,32.2499,32.104,32.104,51500.0
2012-09-26 14:30:00,33.02,33.08,32.95,33.0,40500.0,32.104,32.1624,32.036,32.0846,40500.0
2012-09-26 14:35:00,33.0,33.05,32.94,33.0,27800.0,32.0846,32.1332,32.0262,32.0846,27800.0
2012-09-26 14:40:00,33.0,33.02,32.91,32.93,26600.0,32.0846,32.104,31.9971,32.0165,26600.0
2012-09-26 14:45:00,32.94,33.05,32.87,33.02,30000.0,32.0262,32.1332,31.9582,32.104,30000.0
2012-09-26 14:50:00,33.01,33.02,32.87,32.98,23500.0,32.0943,32.104,31.9582,32.0651,23500.0
2012-09-26 14:55:00,32.99,33.04,32.91,33.01,35500.0,32.0749,32.1235,31.9971,32.0943,35500.0
2012-09-26 15:00:00,33.02,33.02,32.94,32.97,27400.0,32.104,32.104,32.0262,32.0554,27400.0
2012-09-26 15:05:00,32.98,32.99,32.78,32.88,60500.0,32.0651,32.0749,31.8707,31.9679,60500.0
2012-09-26 15:10:00,32.89,32.95,32.89,32.94,69200.0,31.9776,32.036,31.9776,32.0262,69200.0
2012-09-26 15:15:00,32.94,33.02,32.9,32.9,69000.0,32.0262,32.104,31.9874,31.9874,69000.0
2012-09-26 15:20:00,32.9,33.01,32.89,32.89,104100.0,31.9874,32.0943,31.9776,31.9776,104100.0
2012-09-26 15:25:00,32.87,33.01,32.87,32.9,66300.0,31.9582,32.0943,31.9582,31.9874,66300.0
2012-09-26 15:30:00,32.89,32.92,32.8,32.82,50300.0,31.9776,32.0068,31.8901,31.9096,50300.0
2012-09-26 15:35:00,32.82,32.9,32.78,32.86,65400.0,31.9096,31.9874,31.8707,31.9485,65400.0
2012-09-26 15:40:00,32.86,32.92,32.81,32.91,63100.0,31.9485,32.0068,31.8999,31.9971,63100.0
2012-09-26 15:45:00,32.91,32.91,32.8,32.81,174300.0,31.9971,31.9971,31.8901,31.8999,174300.0
2012-09-26 15:50:00,32.8,32.85,32.76,32.79,94600.0,31.8901,31.9387,31.8512,31.8804,94600.0
2012-09-26 15:55:00,32.78,32.86,32.77,32.83,137200.0,31.8707,31.9485,31.861,31.9193,137200.0
2012-09-27 09:30:00,33.32,33.54,33.21,33.33,86000.0,32.3957,32.6096,32.2888,32.4054,86000.0
2012-09-27 09:35:00,33.33,33.43,33.23,33.34,48100.0,32.4054,32.5027,32.3082,32.4152,48100.0
2012-09-27 09:40:00,33.33,33.33,33.18,33.27,33400.0,32.4054,32.4054,32.2596,32.3471,33400.0
2012-09-27 09:45:00,33.27,33.27,33.15,33.19,81200.0,32.3471,32.3471,32.2304,32.2693,81200.0
2012-09-27 09:50:00,33.19,33.27,33.15,33.17,78600.0,32.2693,32.3471,32.2304,32.2499,78600.0
2012-09-27 09:55:00,33.17,33.18,33.03,33.09,104500.0,32.2499,32.2596,32.1138,32.1721,104500.0
2012-09-27 10:00:00,33.06,33.08,32.9,32.96,27200.0,32.1429,32.1624,31.9874,32.0457,27200.0
2012-09-27 10:05:00,33.0,33.06,32.96,32.98,29900.0,32.0846,32.1429,32.0457,32.0651,29900.0
2012-09-27 10:10:00,32.98,32.99,32.91,32.95,17400.0,32.0651,32.0749,31.9971,32.036,17400.0
2012-09-27 10:15:00,32.94,33.07,32.94,33.05,55400.0,32.0262,32.1526,32.0262,32.1332,55400.0
2012-09-27 10:20:00,33.03,33.06,32.96,33.02,37300.0,32.1138,32.1429,32.0457,32.104,37300.0
2012-09-27 10:25:00,32.97,33.02,32.89,32.98,11500.0,32.0554,32.104,31.9776,32.0651,11500.0
2012-09-27 10:30:00,32.99,33.04,32.95,32.97,49100.0,32.0749,32.1235,32.036,32.0554,49100.0
2012-09-27 10:35:00,32.99,33.05,32.89,32.89,16800.0,32.0749,32.1332,31.9776,31.9776,16800.0
2012-09-27 10:40:00,32.91,32.95,32.85,32.89,42700.0,31.9971,32.036,31.9387,31.9776,42700.0
2012-09-27 10:45:00,32.89,32.91,32.85,32.86,41200.0,31.9776,31.9971,31.9387,31.9485,41200.0
2012-09-27 10:50:00,32.85,32.89,32.81,32.85,32500.0,31.9387,31.9776,31.8999,31.9387,32500.0
2012-09-27 10:55:00,32.86,32.9,32.83,32.9,73200.0,31.9485,31.9874,31.9193,31.9874,73200.0
2012-09-27 11:00:00,32.91,33.04,32.91,33.01,24700.0,31.9971,32.1235,31.9971,32.0943,24700.0
2012-09-27 11:05:00,33.02,33.02,32.93,32.94,32900.0,32.104,32.104,32.0165,32.0262,32900.0
2012-09-27 11:10:00,32.97,33.03,32.9,33.03,24700.0,32.0554,32.1138,31.9874,32.1138,24700.0
2012-09-27 11:15:00,33.02,33.02,32.95,32.96,36100.0,32.104,32.104,32.036,32.0457,36100.0
2012-09-27 11:20:00,32.96,33.02,32.9,32.92,26300.0,32.0457,32.104,31.9874,32.0068,26300.0
2012-09-27 11:25:00,32.96,33.0,32.88,33.0,27100.0,32.0457,32.0846,31.9679,32.0846,27100.0
2012-09-27 11:30:00,32.98,33.02,32.93,32.97,19200.0,32.0651,32.104,32.0165,32.0554,19200.0
2012-09-27 11:35:00,32.98,33.01,32.93,32.97,25800.0,32.0651,32.0943,32.0165,32.0554,25800.0
2012-09-27 11:40:00,32.99,33.04,32.97,33.0,22700.0,32.0749,32.1235,32.0554,32.0846,22700.0
2012-09-27 11:45:00,33.0,33.02,32.96,33.02,25600.0,32.0846,32.104,32.0457,32.104,25600.0
2012-09-27 11:50:00,33.0,33.02,32.98,33.0,45900.0,32.0846,32.104,32.0651,32.0846,45900.0
2012-09-27 11:55:00,33.0,33.02,32.97,32.99,79700.0,32.0846,32.104,32.0554,32.0749,79700.0
2012-09-27 12:00:00,32.99,33.02,32.97,33.0,27400.0,32.0749,32.104,32.0554,32.0846,27400.0
2012-09-27 12:05:00,33.02,33.05,32.99,33.01,38600.0,32.104,32.1332,32.0749,32.0943,38600.0
2012-09-27 12:10:00,33.03,33.12,33.0,33.0,21300.0,32.1138,32.2013,32.0846,32.0846,21300.0
2012-09-27 12:15:00,33.02,33.11,33.01,33.1,11900.0,32.104,32.1915,32.0943,32.1818,11900.0
2012-09-27 12:20:00,33.11,33.16,33.09,33.15,30100.0,32.1915,32.2401,32.1721,32.2304,30100.0
2012-09-27 12:25:00,33.15,33.25,33.15,33.19,43900.0,32.2304,32.3276,32.2304,32.2693,43900.0
2012-09-27 12:30:00,33.2,33.25,33.19,33.2,18100.0,32.279,32.3276,32.2693,32.279,18100.0
2012-09-27 12:35:00,33.19,33.21,33.11,33.16,15200.0,32.2693,32.2888,32.1915,32.2401,15200.0
2012-09-27 12:40:00,33.14,33.17,33.06,33.11,11300.0,32.2207,32.2499,32.1429,32.1915,11300.0
2012-09-27 12:45:00,33.14,33.14,33.04,33.04,16900.0,32.2207,32.2207,32.1235,32.1235,16900.0
2012-09-27 12:50:00,33.03,33.08,32.99,33.0,13100.0,32.1138,32.1624,32.0749,32.0846,13100.0
2012-09-27 12:55:00,33.01,33.06,32.99,33.02,13700.0,32.0943,32.1429,32.0749,32.104,13700.0
2012-09-27 13:00:00,33.02,33.05,32.99,33.01,11700.0,32.104,32.1332,32.0749,32.0943,11700.0
2012-09-27 13:05:00,33.01,33.09,33.01,33.07,8100.0,32.0943,32.1721,32.0943,32.1526,8100.0
2012-09-27 13:10:00,33.08,33.11,33.07,33.07,12300.0,32.1624,32.1915,32.1526,32.1526,12300.0
2012-09-27 13:15:00,33.08,33.1,33.05,33.07,14700.0,32.1624,32.1818,32.1332,32.1526,14700.0
2012-09-27 13:20:00,33.09,33.11,33.05,33.09,21100.0,32.1721,32.1915,32.1332,32.1721,21100.0
2012-09-27 13:25:00,33.08,33.16,33.08,33.16,20700.0,32.1624,32.2401,32.1624,32.2401,20700.0
2012-09-27 13:30:00,33.16,33.19,33.14,33.16,14000.0,32.2401,32.2693,32.2207,32.2401,14000.0
2012-09-27 13:35:00,33.14,33.19,33.1,33.17,34900.0,32.2207,32.2693,32.1818,32.2499,34900.0
2012-09-27 13:40:00,33.15,33.17,33.04,33.07,43000.0,32.2304,32.2499,32.1235,32.1526,43000.0
2012-09-27 13:45:00,33.08,33.1,33.03,33.09,10500.0,32.1624,32.1818,32.1138,32.1721,10500.0
2012-09-27 13:50:00,33.09,33.12,33.06,33.1,20000.0,32.1721,32.2013,32.1429,32.1818,20000.0
2012-09-27 13:55:00,33.12,33.19,33.1,33.19,25100.0,32.2013,32.2693,32.1818,32.2693,25100.0
2012-09-27 14:00:00,33.19,33.27,33.17,33.17,51700.0,32.2693,32.3471,32.2499,32.2499,51700.0
2012-09-27 14:05:00,33.17,33.21,33.15,33.19,28100.0,32.2499,32.2888,32.2304,32.2693,28100.0
2012-09-27 14:10:00,33.18,33.26,33.17,33.24,32700.0,32.2596,32.3374,32.2499,32.3179,32700.0
2012-09-27 14:15:00,33.23,33.23,33.17,33.17,18000.0,32.3082,32.3082,32.2499,32.2499,18000.0
2012-09-27 14:20:00,33.18,33.18,33.1,33.15,25300.0,32.2596,32.2596,32.1818,32.2304,25300.0
2012-09-27 14:25:00,33.15,33.16,33.09,33.11,32800.0,32.2304,32.2401,32.1721,32.1915,32800.0
2012-09-27 14:30:00,33.1,33.12,33.05,33.09,27600.0,32.1818,32.2013,32.1332,32.1721,27600.0
2012-09-27 14:35:00,33.1,33.16,33.1,33.15,32000.0,32.1818,32.2401,32.1818,32.2304,32000.0
2012-09-27 14:40:00,33.15,33.18,33.13,33.17,13500.0,32.2304,32.2596,32.211,32.2499,13500.0
2012-09-27 14:45:00,33.17,33.2,33.16,33.19,43900.0,32.2499,32.279,32.2401,32.2693,43900.0
2012-09-27 14:50:00,33.2,33.23,33.19,33.23,38000.0,32.279,32.3082,32.2693,32.3082,38000.0
2012-09-27 14:55:00,33.23,33.35,33.23,33.33,56600.0,32.3082,32.4249,32.3082,32.4054,56600.0
2012-09-27 15:00:00,33.33,33.45,33.31,33.38,62100.0,32.4054,32.5221,32.386,32.454,62100.0
2012-09-27 15:05:00,33.38,33.43,33.35,33.39,36500.0,32.454,32.5027,32.4249,32.4638,36500.0
2012-09-27 15:10:00,33.39,33.39,33.33,33.35,31400.0,32.4638,32.4638,32.4054,32.4249,31400.0
2012-09-27 15:15:00,33.34,33.4,33.3,33.38,65500.0,32.4152,32.4735,32.3763,32.454,65500.0
2012-09-27 15:20:00,33.38,33.38,33.3,33.34,36900.0,32.454,32.454,32.3763,32.4152,36900.0
2012-09-27 15:25:00,33.35,33.38,33.29,33.3,44600.0,32.4249,32.454,32.3665,32.3763,44600.0
2012-09-27 15:30:00,33.31,33.34,33.29,33.3,58400.0,32.386,32.4152,32.3665,32.3763,58400.0
2012-09-27 15:35:00,33.3,33.32,33.23,33.24,72900.0,32.3763,32.3957,32.3082,32.3179,72900.0
2012-09-27 15:40:00,33.23,33.29,33.21,33.26,72200.0,32.3082,32.3665,32.2888,32.3374,72200.0
2012-09-27 15:45:00,33.26,33.3,33.22,33.28,90800.0,32.3374,32.3763,32.2985,32.3568,90800.0
2012-09-27 15:50:00,33.27,33.4,33.24,33.32,100400.0,32.3471,32.4735,32.3179,32.3957,100400.0
2012-09-27 15:55:00,33.31,33.34,33.29,33.32,195300.0,32.386,32.4152,32.3665,32.3957,195300.0
2012-09-28 09:30:00,33.1,33.16,32.88,32.96,34300.0,32.1818,32.2401,31.9679,32.0457,34300.0
2012-09-28 09:35:00,32.99,33.16,32.97,33.08,59700.0,32.0749,32.2401,32.0554,32.1624,59700.0
2012-09-28 09:40:00,33.05,33.23,32.91,32.94,24700.0,32.1332,32.3082,31.9971,32.0262,24700.0
2012-09-28 09:45:00,32.95,32.95,32.81,32.87,18000.0,32.036,32.036,31.8999,31.9582,18000.0
2012-09-28 09:50:00,32.88,32.94,32.71,32.76,25700.0,31.9679,32.0262,31.8026,31.8512,25700.0
2012-09-28 09:55:00,32.77,32.8,32.52,32.54,43400.0,31.861,31.8901,31.6179,31.6373,43400.0
2012-09-28 10:00:00,32.58,32.85,32.58,32.81,49000.0,31.6762,31.9387,31.6762,31.8999,49000.0
2012-09-28 10:05:00,32.81,32.93,32.81,32.82,36100.0,31.8999,32.0165,31.8999,31.9096,36100.0
2012-09-28 10:10:00,32.82,32.91,32.73,32.9,27300.0,31.9096,31.9971,31.8221,31.9874,27300.0
2012-09-28 10:15:00,32.9,32.9,32.52,32.6,79000.0,31.9874,31.9874,31.6179,31.6957,79000.0
2012-09-28 10:20:00,32.6,32.71,32.6,32.64,20000.0,31.6957,31.8026,31.6957,31.7346,20000.0
2012-09-28 10:25:00,32.65,32.65,32.38,32.46,30000.0,31.7443,31.7443,31.4818,31.5596,30000.0
2012-09-28 10:30:00,32.45,32.62,32.42,32.62,30500.0,31.5498,31.7151,31.5207,31.7151,30500.0
2012-09-28 10:35:00,32.62,32.78,32.61,32.78,26600.0,31.7151,31.8707,31.7054,31.8707,26600.0
2012-09-28 10:40:00,32.79,32.8,32.53,32.53,36700.0,31.8804,31.8901,31.6276,31.6276,36700.0
2012-09-28 10:45:00,32.59,32.69,32.54,32.66,19500.0,31.686,31.7832,31.6373,31.754,19500.0
2012-09-28 10:50:00,32.66,32.72,32.55,32.55,23600.0,31.754,31.8123,31.6471,31.6471,23600.0
2012-09-28 10:55:00,32.53,32.72,32.53,32.7,27000.0,31.6276,31.8123,31.6276,31.7929,27000.0
2012-09-28 11:00:00,32.7,32.75,32.61,32.75,19100.0,31.7929,31.8415,31.7054,31.8415,19100.0
2012-09-28 11:05:00,32.75,32.82,32.74,32.82,22600.0,31.8415,31.9096,31.8318,31.9096,22600.0
2012-09-28 11:10:00,32.79,32.8,32.65,32.67,16500.0,31.8804,31.8901,31.7443,31.7637,16500.0
2012-09-28 11:15:00,32.66,32.76,32.66,32.75,9600.0,31.754,31.8512,31.754,31.8415,9600.0
2012-09-28 11:20:00,32.72,32.76,32.67,32.67,23100.0,31.8123,31.8512,31.7637,31.7637,23100.0
2012-09-28 11:25:00,32.67,32.71,32.55,32.55,26400.0,31.7637,31.8026,31.6471,31.6471,26400.0
2012-09-28 11:30:00,32.57,32.65,32.53,32.53,30400.0,31.6665,31.7443,31.6276,31.6276,30400.0
2012-09-28 11:35:00,32.54,32.57,32.42,32.47,38400.0,31.6373,31.6665,31.5207,31.5693,38400.0
2012-09-28 11:40:00,32.47,32.56,32.41,32.41,25100.0,31.5693,31.6568,31.5109,31.5109,25100.0
2012-09-28 11:45:00,32.41,32.47,32.41,32.46,53200.0,31.5109,31.5693,31.5109,31.5596,53200.0
2012-09-28 11:50:00,32.44,32.5,32.4,32.45,32300.0,31.5401,31.5985,31.5012,31.5498,32300.0
2012-09-28 11:55:00,32.44,32.49,32.42,32.42,36300.0,31.5401,31.5887,31.5207,31.5207,36300.0
2012-09-28 12:00:00,32.45,32.54,32.44,32.53,66300.0,31.5498,31.6373,31.5401,31.6276,66300.0
2012-09-28 12:05:00,32.53,32.69,32.53,32.69,94900.0,31.6276,31.7832,31.6276,31.7832,94900.0
2012-09-28 12:10:00,32.68,32.75,32.66,32.72,62100.0,31.7735,31.8415,31.754,31.8123,62100.0
2012-09-28 12:15:00,32.72,32.8,32.66,32.74,72100.0,31.8123,31.8901,31.754,31.8318,72100.0
2012-09-28 12:20:00,32.73,32.78,32.61,32.63,64000.0,31.8221,31.8707,31.7054,31.7248,64000.0
2012-09-28 12:25:00,32.63,32.69,32.53,32.61,45300.0,31.7248,31.7832,31.6276,31.7054,45300.0
2012-09-28 12:30:00,32.61,32.73,32.6,32.69,110900.0,31.7054,31.8221,31.6957,31.7832,110900.0
2012-09-28 12:35:00,32.68,32.72,32.66,32.69,53500.0,31.7735,31.8123,31.754,31.7832,53500.0
2012-09-28 12:40:00,32.68,32.7,32.64,32.69,39900.0,31.7735,31.7929,31.7346,31.7832,39900.0
2012-09-28 12:45:00,32.7,32.71,32.66,32.71,18800.0,31.7929,31.8026,31.754,31.8026,18800.0
2012-09-28 12:50:00,32.71,32.73,32.66,32.7,42600.0,31.8026,31.8221,31.754,31.7929,42600.0
2012-09-28 12:55:00,32.7,32.72,32.68,32.72,15700.0,31.7929,31.8123,31.7735,31.8123,15700.0
2012-09-28 13:00:00,32.7,32.75,32.68,32.72,21900.0,31.7929,31.8415,31.7735,31.8123,21900.0
2012-09-28 13:05:00,32.74,32.76,32.67,32.68,14300.0,31.8318,31.8512,31.7637,31.7735,14300.0
2012-09-28 13:10:00,32.7,32.71,32.55,32.66,20900.0,31.7929,31.8026,31.6471,31.754,20900.0
2012-09-28 13:15:00,32.67,32.73,32.66,32.68,12000.0,31.7637,31.8221,31.754,31.7735,12000.0
2012-09-28 13:20:00,32.68,32.77,32.68,32.77,13500.0,31.7735,31.861,31.7735,31.861,13500.0
2012-09-28 13:25:00,32.76,32.78,32.65,32.67,7300.0,31.8512,31.8707,31.7443,31.7637,7300.0
2012-09-28 13:30:00,32.67,32.74,32.67,32.68,34100.0,31.7637,31.8318,31.7637,31.7735,34100.0
2012-09-28 13:35:00,32.66,32.76,32.63,32.74,70100.0,31.754,31.8512,31.7248,31.8318,70100.0
2012-09-28 13:40:00,32.74,32.89,32.74,32.78,30800.0,31.8318,31.9776,31.8318,31.8707,30800.0
2012-09-28 13:45:00,32.78,32.83,32.78,32.79,22700.0,31.8707,31.9193,31.8707,31.8804,22700.0
2012-09-28 13:50:00,32.79,32.82,32.76,32.78,17800.0,31.8804,31.9096,31.8512,31.8707,17800.0
2012-09-28 13:55:00,32.79,32.83,32.77,32.8,9100.0,31.8804,31.9193,31.861,31.8901,9100.0
2012-09-28 14:00:00,32.8,32.84,32.72,32.75,20700.0,31.8901,31.929,31.8123,31.8415,20700.0
2012-09-28 14:05:00,32.77,32.78,32.71,32.73,14900.0,31.861,31.8707,31.8026,31.8221,14900.0
2012-09-28 14:10:00,32.75,32.82,32.75,32.81,16300.0,31.8415,31.9096,31.8415,31.8999,16300.0
2012-09-28 14:15:00,32.82,32.83,32.71,32.76,88900.0,31.9096,31.9193,31.8026,31.8512,88900.0
2012-09-28 14:20:00,32.77,32.81,32.76,32.76,8600.0,31.861,31.8999,31.8512,31.8512,8600.0
2012-09-28 14:25:00,32.77,32.84,32.72,32.73,17200.0,31.861,31.929,31.8123,31.8221,17200.0
2012-09-28 14:30:00,32.73,32.8,32.7,32.77,18800.0,31.8221,31.8901,31.7929,31.861,18800.0
2012-09-28 14:35:00,32.77,32.77,32.66,32.74,18600.0,31.861,31.861,31.754,31.8318,18600.0
2012-09-28 14:40:00,32.75,32.79,32.73,32.75,10900.0,31.8415,31.8804,31.8221,31.8415,10900.0
2012-09-28 14:45:00,32.76,32.8,32.74,32.74,16300.0,31.8512,31.8901,31.8318,31.8318,16300.0
2012-09-28 14:50:00,32.74,32.77,32.68,32.72,13800.0,31.8318,31.861,31.7735,31.8123,13800.0
2012-09-28 14:55:00,32.72,32.81,32.72,32.74,32600.0,31.8123,31.8999,31.8123,31.8318,32600.0
2012-09-28 15:00:00,32.74,32.79,32.69,32.7,30800.0,31.8318,31.8804,31.7832,31.7929,30800.0
2012-09-28 15:05:00,32.71,32.71,32.63,32.68,36900.0,31.8026,31.8026,31.7248,31.7735,36900.0
2012-09-28 15:10:00,32.7,32.77,32.69,32.77,27000.0,31.7929,31.861,31.7832,31.861,27000.0
2012-09-28 15:15:00,32.76,32.79,32.62,32.62,36700.0,31.8512,31.8804,31.7151,31.7151,36700.0
2012-09-28 15:20:00,32.62,32.73,32.62,32.7,34300.0,31.7151,31.8221,31.7151,31.7929,34300.0
2012-09-28 15:25:00,32.7,32.73,32.64,32.66,28100.0,31.7929,31.8221,31.7346,31.754,28100.0
2012-09-28 15:30:00,32.67,32.77,32.63,32.66,52300.0,31.7637,31.861,31.7248,31.754,52300.0
2012-09-28 15:35:00,32.66,32.74,32.62,32.68,44200.0,31.754,31.8318,31.7151,31.7735,44200.0
2012-09-28 15:40:00,32.69,32.77,32.68,32.73,55500.0,31.7832,31.861,31.7735,31.8221,55500.0
2012-09-28 15:45:00,32.74,32.8,32.71,32.71,114100.0,31.8318,31.8901,31.8026,31.8026,114100.0
2012-09-28 15:50:00,32.72,32.78,32.68,32.71,98500.0,31.8123,31.8707,31.7735,31.8026,98500.0
2012-09-28 15:55:00,32.71,32.74,32.61,32.7,313200.0,31.8026,31.8318,31.7054,31.7929,313200.0
2012-10-01 09:30:00,32.91,33.14,32.75,33.0,55600.0,31.9971,32.2207,31.8415,32.0846,55600.0
2012-10-01 09:35:00,33.0,33.1,32.88,32.91,28700.0,32.0846,32.1818,31.9679,31.9971,28700.0
2012-10-01 09:40:00,32.89,32.91,32.73,32.73,35200.0,31.9776,31.9971,31.8221,31.8221,35200.0
2012-10-01 09:45:00,32.75,32.75,32.59,32.61,34100.0,31.8415,31.8415,31.686,31.7054,34100.0
2012-10-01 09:50:00,32.61,32.72,32.41,32.41,102000.0,31.7054,31.8123,31.5109,31.5109,102000.0
2012-10-01 09:55:00,32.41,32.44,32.34,32.38,89600.0,31.5109,31.5401,31.4429,31.4818,89600.0
2012-10-01 10:00:00,32.45,32.97,32.44,32.96,209700.0,31.5498,32.0554,31.5401,32.0457,209700.0
2012-10-01 10:05:00,32.97,33.68,32.97,33.43,237200.0,32.0554,32.7457,32.0554,32.5027,237200.0
2012-10-01 10:10:00,33.43,33.48,33.16,33.18,61400.0,32.5027,32.5513,32.2401,32.2596,61400.0
2012-10-01 10:15:00,33.18,33.23,32.69,32.89,147500.0,32.2596,32.3082,31.7832,31.9776,147500.0
2012-10-01 10:20:00,32.89,33.06,32.89,32.91,46000.0,31.9776,32.1429,31.9776,31.9971,46000.0
2012-10-01 10:25:00,32.89,32.93,32.69,32.76,48500.0,31.9776,32.0165,31.7832,31.8512,48500.0
2012-10-01 10:30:00,32.75,32.78,32.61,32.75,68300.0,31.8415,31.8707,31.7054,31.8415,68300.0
2012-10-01 10:35:00,32.72,32.9,32.71,32.82,54900.0,31.8123,31.9874,31.8026,31.9096,54900.0
2012-10-01 10:40:00,32.8,32.8,32.75,32.77,53200.0,31.8901,31.8901,31.8415,31.861,53200.0
2012-10-01 10:45:00,32.75,32.83,32.75,32.75,35400.0,31.8415,31.9193,31.8415,31.8415,35400.0
2012-10-01 10:50:00,32.76,32.81,32.75,32.8,19400.0,31.8512,31.8999,31.8415,31.8901,19400.0
2012-10-01 10:55:00,32.8,32.83,32.75,32.76,23400.0,31.8901,31.9193,31.8415,31.8512,23400.0
2012-10-01 11:00:00,32.79,32.98,32.79,32.95,36700.0,31.8804,32.0651,31.8804,32.036,36700.0
2012-10-01 11:05:00,32.95,33.02,32.94,32.98,45500.0,32.036,32.104,32.0262,32.0651,45500.0
2012-10-01 11:10:00,32.98,33.05,32.96,32.96,27800.0,32.0651,32.1332,32.0457,32.0457,27800.0
2012-10-01 11:15:00,32.96,32.96,32.86,32.87,43800.0,32.0457,32.0457,31.9485,31.9582,43800.0
2012-10-01 11:20:00,32.88,32.89,32.79,32.84,24900.0,31.9679,31.9776,31.8804,31.929,24900.0
2012-10-01 11:25:00,32.85,32.99,32.79,32.81,31100.0,31.9387,32.0749,31.8804,31.8999,31100.0
2012-10-01 11:30:00,32.83,32.93,32.78,32.91,48300.0,31.9193,32.0165,31.8707,31.9971,48300.0
2012-10-01 11:35:00,32.9,32.91,32.86,32.87,8100.0,31.9874,31.9971,31.9485,31.9582,8100.0
2012-10-01 11:40:00,32.87,32.9,32.85,32.89,18600.0,31.9582,31.9874,31.9387,31.9776,18600.0
2012-10-01 11:45:00,32.88,32.92,32.85,32.87,28200.0,31.9679,32.0068,31.9387,31.9582,28200.0
2012-10-01 11:50:00,32.86,32.86,32.77,32.77,13000.0,31.9485,31.9485,31.861,31.861,13000.0
2012-10-01 11:55:00,32.76,32.77,32.67,32.68,39800.0,31.8512,31.861,31.7637,31.7735,39800.0
2012-10-01 12:00:00,32.7,32.77,32.68,32.72,24800.0,31.7929,31.861,31.7735,31.8123,24800.0
2012-10-01 12:05:00,32.71,32.76,32.71,32.73,7800.0,31.8026,31.8512,31.8026,31.8221,7800.0
2012-10-01 12:10:00,32.74,32.75,32.71,32.73,15300.0,31.8318,31.8415,31.8026,31.8221,15300.0
2012-10-01 12:15:00,32.72,32.76,32.68,32.68,14100.0,31.8123,31.8512,31.7735,31.7735,14100.0
2012-10-01 12:20:00,32.69,32.71,32.63,32.67,29100.0,31.7832,31.8026,31.7248,31.7637,29100.0
2012-10-01 12:25:00,32.67,32.67,32.61,32.65,8200.0,31.7637,31.7637,31.7054,31.7443,8200.0
2012-10-01 12:30:00,32.66,32.7,32.58,32.6,13600.0,31.754,31.7929,31.6762,31.6957,13600.0
2012-10-01 12:35:00,32.61,32.62,32.6,32.6,7700.0,31.7054,31.7151,31.6957,31.6957,7700.0
2012-10-01 12:40:00,32.6,32.66,32.58,32.58,11000.0,31.6957,31.754,31.6762,31.6762,11000.0
2012-10-01 12:45:00,32.58,32.59,32.44,32.44,21200.0,31.6762,31.686,31.5401,31.5401,21200.0
2012-10-01 12:50:00,32.43,32.51,32.41,32.44,16400.0,31.5304,31.6082,31.5109,31.5401,16400.0
2012-10-01 12:55:00,32.44,32.52,32.43,32.52,11900.0,31.5401,31.6179,31.5304,31.6179,11900.0
2012-10-01 13:00:00,32.53,32.58,32.48,32.52,31300.0,31.6276,31.6762,31.579,31.6179,31300.0
2012-10-01 13:05:00,32.51,32.6,32.5,32.51,20200.0,31.6082,31.6957,31.5985,31.6082,20200.0
2012-10-01 13:10:00,32.51,32.56,32.45,32.56,36700.0,31.6082,31.6568,31.5498,31.6568,36700.0
2012-10-01 13:15:00,32.54,32.54,32.46,32.48,12500.0,31.6373,31.6373,31.5596,31.579,12500.0
2012-10-01 13:20:00,32.48,32.48,32.42,32.43,17800.0,31.579,31.579,31.5207,31.5304,17800.0
2012-10-01 13:25:00,32.44,32.44,32.41,32.41,28300.0,31.5401,31.5401,31.5109,31.5109,28300.0
2012-10-01 13:30:00,32.41,32.41,32.2,32.22,52900.0,31.5109,31.5109,31.3068,31.3262,52900.0
2012-10-01 13:35:00,32.22,32.3,32.18,32.18,29600.0,31.3262,31.404,31.2873,31.2873,29600.0
2012-10-01 13:40:00,32.18,32.2,32.14,32.15,42700.0,31.2873,31.3068,31.2484,31.2582,42700.0
2012-10-01 13:45:00,32.14,32.15,32.07,32.09,42600.0,31.2484,31.2582,31.1804,31.1998,42600.0
2012-10-01 13:50:00,32.09,32.09,31.99,32.03,78300.0,31.1998,31.1998,31.1026,31.1415,78300.0
2012-10-01 13:55:00,32.03,32.12,31.99,32.11,47300.0,31.1415,31.229,31.1026,31.2193,47300.0
2012-10-01 14:00:00,32.11,32.31,32.09,32.3,56200.0,31.2193,31.4137,31.1998,31.404,56200.0
2012-10-01 14:05:00,32.3,32.32,32.25,32.28,26200.0,31.404,31.4234,31.3554,31.3846,26200.0
2012-10-01 14:10:00,32.28,32.34,32.26,32.27,13700.0,31.3846,31.4429,31.3651,31.3748,13700.0
2012-10-01 14:15:00,32.27,32.29,32.19,32.21,16700.0,31.3748,31.3943,31.2971,31.3165,16700.0
2012-10-01 14:20:00,32.21,32.31,32.2,32.29,24200.0,31.3165,31.4137,31.3068,31.3943,24200.0
2012-10-01 14:25:00,32.28,32.3,32.23,32.3,19300.0,31.3846,31.404,31.3359,31.404,19300.0
2012-10-01 14:30:00,32.29,32.31,32.23,32.29,26700.0,31.3943,31.4137,31.3359,31.3943,26700.0
2012-10-01 14:35:00,32.32,32.32,32.25,32.25,24800.0,31.4234,31.4234,31.3554,31.3554,24800.0
2012-10-01 14:40:00,32.23,32.27,32.23,32.25,35900.0,31.3359,31.3748,31.3359,31.3554,35900.0
2012-10-01 14:45:00,32.24,32.35,32.2,32.34,34700.0,31.3457,31.4526,31.3068,31.4429,34700.0
2012-10-01 14:50:00,32.33,32.4,32.33,32.38,32200.0,31.4332,31.5012,31.4332,31.4818,32200.0
2012-10-01 14:55:00,32.38,32.4,32.34,32.37,16700.0,31.4818,31.5012,31.4429,31.4721,16700.0
2012-10-01 15:00:00,32.35,32.36,32.23,32.24,26400.0,31.4526,31.4623,31.3359,31.3457,26400.0
2012-10-01 15:05:00,32.24,32.3,32.23,32.23,20300.0,31.3457,31.404,31.3359,31.3359,20300.0
2012-10-01 15:10:00,32.23,32.23,32.15,32.15,23000.0,31.3359,31.3359,31.2582,31.2582,23000.0
2012-10-01 15:15:00,32.14,32.2,32.09,32.15,21300.0,31.2484,31.3068,31.1998,31.2582,21300.0
2012-10-01 15:20:00,32.14,32.18,32.04,32.08,31900.0,31.2484,31.2873,31.1512,31.1901,31900.0
2012-10-01 15:25:00,32.07,32.2,32.05,32.19,30300.0,31.1804,31.3068,31.1609,31.2971,30300.0
2012-10-01 15:30:00,32.19,32.28,32.16,32.24,45400.0,31.2971,31.3846,31.2679,31.3457,45400.0
2012-10-01 15:35:00,32.24,32.36,32.21,32.3,46400.0,31.3457,31.4623,31.3165,31.404,46400.0
2012-10-01 15:40:00,32.3,32.38,32.28,32.31,35900.0,31.404,31.4818,31.3846,31.4137,35900.0
2012-10-01 15:45:00,32.32,32.39,32.2,32.24,72900.0,31.4234,31.4915,31.3068,31.3457,72900.0
2012-10-01 15:50:00,32.25,32.33,32.2,32.3,83000.0,31.3554,31.4332,31.3068,31.404,83000.0
2012-10-01 15:55:00,32.31,32.33,32.24,32.28,162900.0,31.4137,31.4332,31.3457,31.3846,162900.0
2012-10-02 09:30:00,32.55,32.62,32.36,32.36,43100.0,31.6471,31.7151,31.4623,31.4623,43100.0
2012-10-02 09:35:00,32.38,32.44,32.11,32.19,45800.0,31.4818,31.5401,31.2193,31.2971,45800.0
2012-10-02 09:40:00,32.19,32.33,32.11,32.24,47400.0,31.2971,31.4332,31.2193,31.3457,47400.0
2012-10-02 09:45:00,32.3,32.4,32.27,32.27,23000.0,31.404,31.5012,31.3748,31.3748,23000.0
2012-10-02 09:50:00,32.27,32.29,32.12,32.12,23000.0,31.3748,31.3943,31.229,31.229,23000.0
2012-10-02 09:55:00,32.14,32.23,32.12,32.18,18400.0,31.2484,31.3359,31.229,31.2873,18400.0
2012-10-02 10:00:00,32.21,32.23,32.12,32.15,28500.0,31.3165,31.3359,31.229,31.2582,28500.0
2012-10-02 10:05:00,32.14,32.23,32.05,32.21,24200.0,31.2484,31.3359,31.1609,31.3165,24200.0
2012-10-02 10:10:00,32.19,32.37,32.14,32.34,21200.0,31.2971,31.4721,31.2484,31.4429,21200.0
2012-10-02 10:15:00,32.34,32.52,32.33,32.52,28500.0,31.4429,31.6179,31.4332,31.6179,28500.0
2012-10-02 10:20:00,32.52,32.63,32.48,32.58,25100.0,31.6179,31.7248,31.579,31.6762,25100.0
2012-10-02 10:25:00,32.58,32.65,32.5,32.65,30900.0,31.6762,31.7443,31.5985,31.7443,30900.0
2012-10-02 10:30:00,32.63,32.79,32.62,32.74,44800.0,31.7248,31.8804,31.7151,31.8318,44800.0
2012-10-02 10:35:00,32.74,32.75,32.7,32.73,14800.0,31.8318,31.8415,31.7929,31.8221,14800.0
2012-10-02 10:40:00,32.73,32.73,32.67,32.7,14000.0,31.8221,31.8221,31.7637,31.7929,14000.0
2012-10-02 10:45:00,32.7,32.72,32.58,32.63,19600.0,31.7929,31.8123,31.6762,31.7248,19600.0
2012-10-02 10:50:00,32.62,32.73,32.51,32.52,31500.0,31.7151,31.8221,31.6082,31.6179,31500.0
2012-10-02 10:55:00,32.54,32.66,32.52,32.56,46300.0,31.6373,31.754,31.6179,31.6568,46300.0
2012-10-02 11:00:00,32.54,32.6,32.5,32.6,8500.0,31.6373,31.6957,31.5985,31.6957,8500.0
2012-10-02 11:05:00,32.59,32.59,32.48,32.49,11500.0,31.686,31.686,31.579,31.5887,11500.0
2012-10-02 11:10:00,32.48,32.5,32.38,32.42,42800.0,31.579,31.5985,31.4818,31.5207,42800.0
2012-10-02 11:15:00,32.42,32.47,32.36,32.38,32000.0,31.5207,31.5693,31.4623,31.4818,32000.0
2012-10-02 11:20:00,32.36,32.48,32.36,32.45,13700.0,31.4623,31.579,31.4623,31.5498,13700.0
2012-10-02 11:25:00,32.47,32.54,32.47,32.54,8200.0,31.5693,31.6373,31.5693,31.6373,8200.0
2012-10-02 11:30:00,32.54,32.71,32.51,32.52,33500.0,31.6373,31.8026,31.6082,31.6179,33500.0
2012-10-02 11:35:00,32.53,32.53,32.32,32.47,30600.0,31.6276,31.6276,31.4234,31.5693,30600.0
2012-10-02 11:40:00,32.46,32.52,32.36,32.5,34500.0,31.5596,31.6179,31.4623,31.5985,34500.0
2012-10-02 11:45:00,32.5,32.58,32.49,32.53,27800.0,31.5985,31.6762,31.5887,31.6276,27800.0
2012-10-02 11:50:00,32.54,32.64,32.51,32.6,10300.0,31.6373,31.7346,31.6082,31.6957,10300.0
2012-10-02 11:55:00,32.6,32.6,32.45,32.54,9200.0,31.6957,31.6957,31.5498,31.6373,9200.0
2012-10-02 12:00:00,32.54,32.58,32.45,32.53,8600.0,31.6373,31.6762,31.5498,31.6276,8600.0
2012-10-02 12:05:00,32.51,32.52,32.44,32.5,10900.0,31.6082,31.6179,31.5401,31.5985,10900.0
2012-10-02 12:10:00,32.49,32.56,32.45,32.49,3900.0,31.5887,31.6568,31.5498,31.5887,3900.0
2012-10-02 12:15:00,32.49,32.6,32.43,32.55,8800.0,31.5887,31.6957,31.5304,31.6471,8800.0
2012-10-02 12:20:00,32.53,32.57,32.51,32.51,5000.0,31.6276,31.6665,31.6082,31.6082,5000.0
2012-10-02 12:25:00,32.5,32.5,32.44,32.46,6300.0,31.5985,31.5985,31.5401,31.5596,6300.0
2012-10-02 12:30:00,32.48,32.48,32.42,32.42,3600.0,31.579,31.579,31.5207,31.5207,3600.0
2012-10-02 12:35:00,32.42,32.52,32.42,32.43,6500.0,31.5207,31.6179,31.5207,31.5304,6500.0
2012-10-02 12:40:00,32.43,32.44,32.39,32.39,14000.0,31.5304,31.5401,31.4915,31.4915,14000.0
2012-10-02 12:45:00,32.42,32.49,32.38,32.39,6400.0,31.5207,31.5887,31.4818,31.4915,6400.0
2012-10-02 12:50:00,32.39,32.48,32.39,32.48,4400.0,31.4915,31.579,31.4915,31.579,4400.0
2012-10-02 12:55:00,32.48,32.49,32.41,32.45,7600.0,31.579,31.5887,31.5109,31.5498,7600.0
2012-10-02 13:00:00,32.44,32.45,32.41,32.44,4800.0,31.5401,31.5498,31.5109,31.5401,4800.0
2012-10-02 13:05:00,32.46,32.51,32.45,32.48,12000.0,31.5596,31.6082,31.5498,31.579,12000.0
2012-10-02 13:10:00,32.48,32.5,32.46,32.46,8900.0,31.579,31.5985,31.5596,31.5596,8900.0
2012-10-02 13:15:00,32.45,32.48,32.42,32.42,9800.0,31.5498,31.579,31.5207,31.5207,9800.0
2012-10-02 13:20:00,32.47,32.48,32.42,32.45,4000.0,31.5693,31.579,31.5207,31.5498,4000.0
2012-10-02 13:25:00,32.44,32.49,32.4,32.46,7300.0,31.5401,31.5887,31.5012,31.5596,7300.0
2012-10-02 13:30:00,32.46,32.49,32.41,32.46,6000.0,31.5596,31.5887,31.5109,31.5596,6000.0
2012-10-02 13:35:00,32.47,32.51,32.46,32.49,7500.0,31.5693,31.6082,31.5596,31.5887,7500.0
2012-10-02 13:40:00,32.51,32.53,32.44,32.44,7400.0,31.6082,31.6276,31.5401,31.5401,7400.0
2012-10-02 13:45:00,32.44,32.44,32.34,32.41,21600.0,31.5401,31.5401,31.4429,31.5109,21600.0
2012-10-02 13:50:00,32.41,32.44,32.38,32.38,7400.0,31.5109,31.5401,31.4818,31.4818,7400.0
2012-10-02 13:55:00,32.38,32.43,32.28,32.4,11800.0,31.4818,31.5304,31.3846,31.5012,11800.0
2012-10-02 14:00:00,32.41,32.47,32.41,32.44,7900.0,31.5109,31.5693,31.5109,31.5401,7900.0
2012-10-02 14:05:00,32.44,32.5,32.37,32.39,12000.0,31.5401,31.5985,31.4721,31.4915,12000.0
2012-10-02 14:10:00,32.42,32.45,32.37,32.44,4800.0,31.5207,31.5498,31.4721,31.5401,4800.0
2012-10-02 14:15:00,32.46,32.47,32.37,32.39,5300.0,31.5596,31.5693,31.4721,31.4915,5300.0
2012-10-02 14:20:00,32.4,32.46,32.37,32.43,5600.0,31.5012,31.5596,31.4721,31.5304,5600.0
2012-10-02 14:25:00,32.4,32.4,32.23,32.38,18200.0,31.5012,31.5012,31.3359,31.4818,18200.0
2012-10-02 14:30:00,32.36,32.38,32.28,32.3,8400.0,31.4623,31.4818,31.3846,31.404,8400.0
2012-10-02 14:35:00,32.31,32.37,32.24,32.24,10700.0,31.4137,31.4721,31.3457,31.3457,10700.0
2012-10-02 14:40:00,32.25,32.32,32.22,32.29,7500.0,31.3554,31.4234,31.3262,31.3943,7500.0
2012-10-02 14:45:00,32.29,32.31,32.24,32.27,12300.0,31.3943,31.4137,31.3457,31.3748,12300.0
2012-10-02 14:50:00,32.3,32.3,32.21,32.21,30200.0,31.404,31.404,31.3165,31.3165,30200.0
2012-10-02 14:55:00,32.21,32.26,32.16,32.2,17300.0,31.3165,31.3651,31.2679,31.3068,17300.0
2012-10-02 15:00:00,32.21,32.29,32.17,32.29,26600.0,31.3165,31.3943,31.2776,31.3943,26600.0
2012-10-02 15:05:00,32.29,32.38,32.25,32.32,30600.0,31.3943,31.4818,31.3554,31.4234,30600.0
2012-10-02 15:10:00,32.32,32.39,32.26,32.39,25900.0,31.4234,31.4915,31.3651,31.4915,25900.0
2012-10-02 15:15:00,32.39,32.42,32.33,32.42,16600.0,31.4915,31.5207,31.4332,31.5207,16600.0
2012-10-02 15:20:00,32.4,32.44,32.35,32.44,20600.0,31.5012,31.5401,31.4526,31.5401,20600.0
2012-10-02 15:25:00,32.44,32.45,32.38,32.44,23400.0,31.5401,31.5498,31.4818,31.5401,23400.0
2012-10-02 15:30:00,32.44,32.49,32.41,32.46,55100.0,31.5401,31.5887,31.5109,31.5596,55100.0
2012-10-02 15:35:00,32.45,32.53,32.43,32.5,25500.0,31.5498,31.6276,31.5304,31.5985,25500.0
2012-10-02 15:40:00,32.5,32.52,32.45,32.48,30300.0,31.5985,31.6179,31.5498,31.579,30300.0
2012-10-02 15:45:00,32.5,32.55,32.44,32.44,36300.0,31.5985,31.6471,31.5401,31.5401,36300.0
2012-10-02 15:50:00,32.47,32.53,32.44,32.44,40000.0,31.5693,31.6276,31.5401,31.5401,40000.0
2012-10-02 15:55:00,32.43,32.54,32.43,32.49,285800.0,31.5304,31.6373,31.5304,31.5887,285800.0
2012-10-03 09:30:00,32.48,32.62,32.33,32.42,27000.0,31.579,31.7151,31.4332,31.5207,27000.0
2012-10-03 09:35:00,32.46,32.47,32.32,32.34,26000.0,31.5596,31.5693,31.4234,31.4429,26000.0
2012-10-03 09:40:00,32.34,32.43,32.29,32.33,36600.0,31.4429,31.5304,31.3943,31.4332,36600.0
2012-10-03 09:45:00,32.33,32.35,32.27,32.33,10300.0,31.4332,31.4526,31.3748,31.4332,10300.0
2012-10-03 09:50:00,32.33,32.41,32.26,32.27,20700.0,31.4332,31.5109,31.3651,31.3748,20700.0
2012-10-03 09:55:00,32.26,32.29,32.17,32.24,10100.0,31.3651,31.3943,31.2776,31.3457,10100.0
2012-10-03 10:00:00,32.24,32.3,32.1,32.16,23400.0,31.3457,31.404,31.2095,31.2679,23400.0
2012-10-03 10:05:00,32.1,32.34,32.1,32.31,25400.0,31.2095,31.4429,31.2095,31.4137,25400.0
2012-10-03 10:10:00,32.27,32.37,32.23,32.36,13400.0,31.3748,31.4721,31.3359,31.4623,13400.0
2012-10-03 10:15:00,32.36,32.51,32.34,32.4,53600.0,31.4623,31.6082,31.4429,31.5012,53600.0
2012-10-03 10:20:00,32.42,32.64,32.41,32.54,53400.0,31.5207,31.7346,31.5109,31.6373,53400.0
2012-10-03 10:25:00,32.55,32.66,32.52,32.66,29500.0,31.6471,31.754,31.6179,31.754,29500.0
2012-10-03 10:30:00,32.68,32.74,32.56,32.64,27800.0,31.7735,31.8318,31.6568,31.7346,27800.0
2012-10-03 10:35:00,32.63,32.76,32.59,32.7,22200.0,31.7248,31.8512,31.686,31.7929,22200.0
2012-10-03 10:40:00,32.71,32.74,32.65,32.65,60300.0,31.8026,31.8318,31.7443,31.7443,60300.0
2012-10-03 10:45:00,32.65,32.74,32.57,32.67,31200.0,31.7443,31.8318,31.6665,31.7637,31200.0
2012-10-03 10:50:00,32.69,32.73,32.6,32.61,13200.0,31.7832,31.8221,31.6957,31.7054,13200.0
2012-10-03 10:55:00,32.6,32.68,32.6,32.63,10200.0,31.6957,31.7735,31.6957,31.7248,10200.0
2012-10-03 11:00:00,32.63,32.73,32.6,32.6,56400.0,31.7248,31.8221,31.6957,31.6957,56400.0
2012-10-03 11:05:00,32.63,32.66,32.6,32.65,22400.0,31.7248,31.754,31.6957,31.7443,22400.0
2012-10-03 11:10:00,32.65,32.71,32.63,32.71,47000.0,31.7443,31.8026,31.7248,31.8026,47000.0
2012-10-03 11:15:00,32.7,32.71,32.61,32.61,12700.0,31.7929,31.8026,31.7054,31.7054,12700.0
2012-10-03 11:20:00,32.6,32.67,32.59,32.59,29300.0,31.6957,31.7637,31.686,31.686,29300.0
2012-10-03 11:25:00,32.58,32.62,32.55,32.62,30800.0,31.6762,31.7151,31.6471,31.7151,30800.0
2012-10-03 11:30:00,32.62,32.63,32.46,32.5,40500.0,31.7151,31.7248,31.5596,31.5985,40500.0
2012-10-03 11:35:00,32.46,32.55,32.46,32.55,24500.0,31.5596,31.6471,31.5596,31.6471,24500.0
2012-10-03 11:40:00,32.51,32.59,32.5,32.5,32900.0,31.6082,31.686,31.5985,31.5985,32900.0
2012-10-03 11:45:00,32.5,32.63,32.5,32.55,24100.0,31.5985,31.7248,31.5985,31.6471,24100.0
2012-10-03 11:50:00,32.57,32.57,32.43,32.5,26300.0,31.6665,31.6665,31.5304,31.5985,26300.0
2012-10-03 11:55:00,32.51,32.6,32.5,32.54,18500.0,31.6082,31.6957,31.5985,31.6373,18500.0
2012-10-03 12:00:00,32.55,32.63,32.55,32.58,16500.0,31.6471,31.7248,31.6471,31.6762,16500.0
2012-10-03 12:05:00,32.56,32.61,32.53,32.57,27300.0,31.6568,31.7054,31.6276,31.6665,27300.0
2012-10-03 12:10:00,32.57,32.61,32.54,32.54,37700.0,31.6665,31.7054,31.6373,31.6373,37700.0
2012-10-03 12:15:00,32.55,32.57,32.5,32.5,12200.0,31.6471,31.6665,31.5985,31.5985,12200.0
2012-10-03 12:20:00,32.5,32.53,32.48,32.48,13400.0,31.5985,31.6276,31.579,31.579,13400.0
2012-10-03 12:25:00,32.49,32.51,32.47,32.49,4800.0,31.5887,31.6082,31.5693,31.5887,4800.0
2012-10-03 12:30:00,32.5,32.51,32.47,32.51,17100.0,31.5985,31.6082,31.5693,31.6082,17100.0
2012-10-03 12:35:00,32.52,32.56,32.49,32.49,15400.0,31.6179,31.6568,31.5887,31.5887,15400.0
2012-10-03 12:40:00,32.54,32.54,32.45,32.45,4300.0,31.6373,31.6373,31.5498,31.5498,4300.0
2012-10-03 12:45:00,32.44,32.46,32.43,32.45,7000.0,31.5401,31.5596,31.5304,31.5498,7000.0
2012-10-03 12:50:00,32.44,32.52,32.41,32.5,10200.0,31.5401,31.6179,31.5109,31.5985,10200.0
2012-10-03 12:55:00,32.52,32.52,32.44,32.47,9200.0,31.6179,31.6179,31.5401,31.5693,9200.0
2012-10-03 13:00:00,32.47,32.49,32.45,32.46,5200.0,31.5693,31.5887,31.5498,31.5596,5200.0
2012-10-03 13:05:00,32.47,32.47,32.38,32.38,11200.0,31.5693,31.5693,31.4818,31.4818,11200.0
2012-10-03 13:10:00,32.38,32.4,32.36,32.37,6700.0,31.4818,31.5012,31.4623,31.4721,6700.0
2012-10-03 13:15:00,32.37,32.37,32.31,32.33,13900.0,31.4721,31.4721,31.4137,31.4332,13900.0
2012-10-03 13:20:00,32.31,32.35,32.29,32.31,19400.0,31.4137,31.4526,31.3943,31.4137,19400.0
2012-10-03 13:25:00,32.33,32.36,32.29,32.34,18600.0,31.4332,31.4623,31.3943,31.4429,18600.0
2012-10-03 13:30:00,32.31,32.35,32.25,32.26,16000.0,31.4137,31.4526,31.3554,31.3651,16000.0
2012-10-03 13:35:00,32.26,32.31,32.14,32.19,37600.0,31.3651,31.4137,31.2484,31.2971,37600.0
2012-10-03 13:40:00,32.21,32.22,32.11,32.21,22100.0,31.3165,31.3262,31.2193,31.3165,22100.0
2012-10-03 13:45:00,32.21,32.24,32.14,32.15,17000.0,31.3165,31.3457,31.2484,31.2582,17000.0
2012-10-03 13:50:00,32.18,32.3,32.16,32.24,17800.0,31.2873,31.404,31.2679,31.3457,17800.0
2012-10-03 13:55:00,32.24,32.24,32.14,32.15,11700.0,31.3457,31.3457,31.2484,31.2582,11700.0
2012-10-03 14:00:00,32.15,32.18,32.15,32.15,14500.0,31.2582,31.2873,31.2582,31.2582,14500.0
2012-10-03 14:05:00,32.16,32.22,32.16,32.2,14800.0,31.2679,31.3262,31.2679,31.3068,14800.0
2012-10-03 14:10:00,32.18,32.22,32.14,32.14,13400.0,31.2873,31.3262,31.2484,31.2484,13400.0
2012-10-03 14:15:00,32.14,32.19,32.12,32.17,18800.0,31.2484,31.2971,31.229,31.2776,18800.0
2012-10-03 14:20:00,32.16,32.16,32.08,32.14,21800.0,31.2679,31.2679,31.1901,31.2484,21800.0
2012-10-03 14:25:00,32.14,32.17,32.09,32.14,18400.0,31.2484,31.2776,31.1998,31.2484,18400.0
2012-10-03 14:30:00,32.14,32.19,32.11,32.16,15000.0,31.2484,31.2971,31.2193,31.2679,15000.0
2012-10-03 14:35:00,32.15,32.16,32.1,32.11,37300.0,31.2582,31.2679,31.2095,31.2193,37300.0
2012-10-03 14:40:00,32.13,32.15,32.08,32.14,20300.0,31.2387,31.2582,31.1901,31.2484,20300.0
2012-10-03 14:45:00,32.14,32.14,32.1,32.12,14700.0,31.2484,31.2484,31.2095,31.229,14700.0
2012-10-03 14:50:00,32.1,32.15,32.07,32.08,27800.0,31.2095,31.2582,31.1804,31.1901,27800.0
2012-10-03 14:55:00,32.09,32.12,32.05,32.08,18600.0,31.1998,31.229,31.1609,31.1901,18600.0
2012-10-03 15:00:00,32.08,32.14,32.05,32.09,22100.0,31.1901,31.2484,31.1609,31.1998,22100.0
2012-10-03 15:05:00,32.08,32.13,32.01,32.1,22900.0,31.1901,31.2387,31.122,31.2095,22900.0
2012-10-03 15:10:00,32.1,32.22,32.05,32.21,45700.0,31.2095,31.3262,31.1609,31.3165,45700.0
2012-10-03 15:15:00,32.24,32.25,32.08,32.13,18500.0,31.3457,31.3554,31.1901,31.2387,18500.0
2012-10-03 15:20:00,32.13,32.22,32.04,32.17,25100.0,31.2387,31.3262,31.1512,31.2776,25100.0
2012-10-03 15:25:00,32.15,32.25,32.09,32.18,21300.0,31.2582,31.3554,31.1998,31.2873,21300.0
2012-10-03 15:30:00,32.19,32.21,32.11,32.15,20800.0,31.2971,31.3165,31.2193,31.2582,20800.0
2012-10-03 15:35:00,32.13,32.2,32.1,32.16,37500.0,31.2387,31.3068,31.2095,31.2679,37500.0
2012-10-03 15:40:00,32.18,32.24,32.15,32.19,27000.0,31.2873,31.3457,31.2582,31.2971,27000.0
2012-10-03 15:45:00,32.19,32.21,32.13,32.15,27300.0,31.2971,31.3165,31.2387,31.2582,27300.0
2012-10-03 15:50:00,32.16,32.19,32.11,32.19,33300.0,31.2679,31.2971,31.2193,31.2971,33300.0
2012-10-03 15:55:00,32.18,32.24,32.17,32.19,79600.0,31.2873,31.3457,31.2776,31.2971,79600.0
2012-10-04 09:30:00,32.4,32.56,32.36,32.48,41800.0,31.5012,31.6568,31.4623,31.579,41800.0
2012-10-04 09:35:00,32.48,32.69,32.44,32.65,34400.0,31.579,31.7832,31.5401,31.7443,34400.0
2012-10-04 09:40:00,32.62,32.84,32.57,32.84,42700.0,31.7151,31.929,31.6665,31.929,42700.0
2012-10-04 09:45:00,32.84,32.89,32.69,32.89,33900.0,31.929,31.9776,31.7832,31.9776,33900.0
2012-10-04 09:50:00,32.89,33.09,32.84,32.95,60600.0,31.9776,32.1721,31.929,32.036,60600.0
2012-10-04 09:55:00,32.93,33.08,32.93,33.01,38400.0,32.0165,32.1624,32.0165,32.0943,38400.0
2012-10-04 10:00:00,32.99,33.2,32.96,33.17,22600.0,32.0749,32.279,32.0457,32.2499,22600.0
2012-10-04 10:05:00,33.15,33.37,33.08,33.32,117200.0,32.2304,32.4443,32.1624,32.3957,117200.0
2012-10-04 10:10:00,33.33,33.54,33.31,33.35,40000.0,32.4054,32.6096,32.386,32.4249,40000.0
2012-10-04 10:15:00,33.35,33.69,33.31,33.63,137700.0,32.4249,32.7554,32.386,32.6971,137700.0
2012-10-04 10:20:00,33.62,33.64,33.4,33.46,30900.0,32.6874,32.7068,32.4735,32.5318,30900.0
2012-10-04 10:25:00,33.46,33.5,33.42,33.49,31400.0,32.5318,32.5707,32.4929,32.561,31400.0
2012-10-04 10:30:00,33.48,33.57,33.45,33.47,39400.0,32.5513,32.6388,32.5221,32.5415,39400.0
2012-10-04 10:35:00,33.47,33.47,33.37,33.42,21600.0,32.5415,32.5415,32.4443,32.4929,21600.0
2012-10-04 10:40:00,33.43,33.43,33.32,33.32,7200.0,32.5027,32.5027,32.3957,32.3957,7200.0
2012-10-04 10:45:00,33.29,33.3,33.23,33.28,36300.0,32.3665,32.3763,32.3082,32.3568,36300.0
2012-10-04 10:50:00,33.28,33.39,33.28,33.31,36900.0,32.3568,32.4638,32.3568,32.386,36900.0
2012-10-04 10:55:00,33.3,33.37,33.25,33.35,14200.0,32.3763,32.4443,32.3276,32.4249,14200.0
2012-10-04 11:00:00,33.35,33.35,33.24,33.25,6300.0,32.4249,32.4249,32.3179,32.3276,6300.0
2012-10-04 11:05:00,33.24,33.26,33.15,33.23,21300.0,32.3179,32.3374,32.2304,32.3082,21300.0
2012-10-04 11:10:00,33.19,33.37,33.19,33.37,20300.0,32.2693,32.4443,32.2693,32.4443,20300.0
2012-10-04 11:15:00,33.34,33.42,33.23,33.23,27600.0,32.4152,32.4929,32.3082,32.3082,27600.0
2012-10-04 11:20:00,33.22,33.32,33.18,33.3,67800.0,32.2985,32.3957,32.2596,32.3763,67800.0
2012-10-04 11:25:00,33.31,33.42,33.22,33.41,35700.0,32.386,32.4929,32.2985,32.4832,35700.0
2012-10-04 11:30:00,33.41,33.5,33.37,33.46,33800.0,32.4832,32.5707,32.4443,32.5318,33800.0
2012-10-04 11:35:00,33.46,33.51,33.42,33.51,21700.0,32.5318,32.5804,32.4929,32.5804,21700.0
2012-10-04 11:40:00,33.5,33.51,33.44,33.48,13300.0,32.5707,32.5804,32.5124,32.5513,13300.0
2012-10-04 11:45:00,33.48,33.52,33.45,33.5,35600.0,32.5513,32.5902,32.5221,32.5707,35600.0
2012-10-04 11:50:00,33.49,33.52,33.45,33.49,12600.0,32.561,32.5902,32.5221,32.561,12600.0
2012-10-04 11:55:00,33.49,33.66,33.41,33.64,35800.0,32.561,32.7263,32.4832,32.7068,35800.0
2012-10-04 12:00:00,33.66,33.66,33.61,33.66,9000.0,32.7263,32.7263,32.6777,32.7263,9000.0
2012-10-04 12:05:00,33.65,33.87,33.64,33.87,28300.0,32.7166,32.9304,32.7068,32.9304,28300.0
2012-10-04 12:10:00,33.87,33.89,33.73,33.75,44200.0,32.9304,32.9499,32.7943,32.8138,44200.0
2012-10-04 12:15:00,33.75,33.79,33.68,33.71,35100.0,32.8138,32.8527,32.7457,32.7749,35100.0
2012-10-04 12:20:00,33.73,33.99,33.73,33.97,83300.0,32.7943,33.0471,32.7943,33.0277,83300.0
2012-10-04 12:25:00,33.97,33.99,33.82,33.93,22900.0,33.0277,33.0471,32.8818,32.9888,22900.0
2012-10-04 12:30:00,33.93,33.96,33.87,33.9,42700.0,32.9888,33.018,32.9304,32.9596,42700.0
2012-10-04 12:35:00,33.91,33.95,33.9,33.93,21100.0,32.9693,33.0082,32.9596,32.9888,21100.0
2012-10-04 12:40:00,33.93,33.96,33.86,33.91,32400.0,32.9888,33.018,32.9207,32.9693,32400.0
2012-10-04 12:45:00,33.91,33.91,33.8,33.86,12300.0,32.9693,32.9693,32.8624,32.9207,12300.0
2012-10-04 12:50:00,33.86,33.92,33.83,33.87,20400.0,32.9207,32.9791,32.8916,32.9304,20400.0
2012-10-04 12:55:00,33.87,33.95,33.83,33.86,15800.0,32.9304,33.0082,32.8916,32.9207,15800.0
2012-10-04 13:00:00,33.86,33.9,33.79,33.88,17900.0,32.9207,32.9596,32.8527,32.9402,17900.0
2012-10-04 13:05:00,33.88,33.88,33.84,33.87,5700.0,32.9402,32.9402,32.9013,32.9304,5700.0
2012-10-04 13:10:00,33.88,33.89,33.84,33.85,43200.0,32.9402,32.9499,32.9013,32.911,43200.0
2012-10-04 13:15:00,33.85,33.94,33.83,33.83,53400.0,32.911,32.9985,32.8916,32.8916,53400.0
2012-10-04 13:20:00,33.83,33.83,33.79,33.8,11300.0,32.8916,32.8916,32.8527,32.8624,11300.0
2012-10-04 13:25:00,33.81,33.82,33.79,33.79,13900.0,32.8721,32.8818,32.8527,32.8527,13900.0
2012-10-04 13:30:00,33.8,33.82,33.79,33.8,8200.0,32.8624,32.8818,32.8527,32.8624,8200.0
2012-10-04 13:35:00,33.8,33.88,33.79,33.88,24200.0,32.8624,32.9402,32.8527,32.9402,24200.0
2012-10-04 13:40:00,33.87,33.87,33.76,33.79,12600.0,32.9304,32.9304,32.8235,32.8527,12600.0
2012-10-04 13:45:00,33.78,33.8,33.77,33.8,14900.0,32.8429,32.8624,32.8332,32.8624,14900.0
2012-10-04 13:50:00,33.78,33.84,33.73,33.81,44200.0,32.8429,32.9013,32.7943,32.8721,44200.0
2012-10-04 13:55:00,33.82,33.93,33.76,33.9,44000.0,32.8818,32.9888,32.8235,32.9596,44000.0
2012-10-04 14:00:00,33.93,33.93,33.67,33.8,19300.0,32.9888,32.9888,32.736,32.8624,19300.0
2012-10-04 14:05:00,33.8,33.81,33.75,33.77,8500.0,32.8624,32.8721,32.8138,32.8332,8500.0
2012-10-04 14:10:00,33.77,33.8,33.71,33.74,7800.0,32.8332,32.8624,32.7749,32.8041,7800.0
2012-10-04 14:15:00,33.72,33.78,33.66,33.67,28500.0,32.7846,32.8429,32.7263,32.736,28500.0
2012-10-04 14:20:00,33.67,33.78,33.64,33.77,27600.0,32.736,32.8429,32.7068,32.8332,27600.0
2012-10-04 14:25:00,33.74,33.75,33.7,33.74,12500.0,32.8041,32.8138,32.7652,32.8041,12500.0
2012-10-04 14:30:00,33.74,33.78,33.64,33.64,18900.0,32.8041,32.8429,32.7068,32.7068,18900.0
2012-10-04 14:35:00,33.65,33.69,33.61,33.68,10500.0,32.7166,32.7554,32.6777,32.7457,10500.0
2012-10-04 14:40:00,33.67,33.77,33.65,33.68,11000.0,32.736,32.8332,32.7166,32.7457,11000.0
2012-10-04 14:45:00,33.66,33.73,33.66,33.7,8700.0,32.7263,32.7943,32.7263,32.7652,8700.0
2012-10-04 14:50:00,33.68,33.68,33.6,33.65,12200.0,32.7457,32.7457,32.6679,32.7166,12200.0
2012-10-04 14:55:00,33.64,33.67,33.62,33.63,7100.0,32.7068,32.736,32.6874,32.6971,7100.0
2012-10-04 15:00:00,33.63,33.66,33.59,33.59,30100.0,32.6971,32.7263,32.6582,32.6582,30100.0
2012-10-04 15:05:00,33.59,33.61,33.52,33.55,39500.0,32.6582,32.6777,32.5902,32.6193,39500.0
2012-10-04 15:10:00,33.55,33.59,33.53,33.54,13700.0,32.6193,32.6582,32.5999,32.6096,13700.0
2012-10-04 15:15:00,33.54,33.64,33.53,33.64,17000.0,32.6096,32.7068,32.5999,32.7068,17000.0
2012-10-04 15:20:00,33.64,33.66,33.55,33.55,21100.0,32.7068,32.7263,32.6193,32.6193,21100.0
2012-10-04 15:25:00,33.54,33.6,33.54,33.58,19800.0,32.6096,32.6679,32.6096,32.6485,19800.0
2012-10-04 15:30:00,33.58,33.58,33.49,33.5,41600.0,32.6485,32.6485,32.561,32.5707,41600.0
2012-10-04 15:35:00,33.5,33.56,33.5,33.52,27200.0,32.5707,32.629,32.5707,32.5902,27200.0
2012-10-04 15:40:00,33.51,33.56,33.44,33.45,43000.0,32.5804,32.629,32.5124,32.5221,43000.0
2012-10-04 15:45:00,33.44,33.46,33.41,33.45,42500.0,32.5124,32.5318,32.4832,32.5221,42500.0
2012-10-04 15:50:00,33.45,33.45,33.38,33.43,63500.0,32.5221,32.5221,32.454,32.5027,63500.0
2012-10-04 15:55:00,33.42,33.61,33.42,33.58,240800.0,32.4929,32.6777,32.4929,32.6485,240800.0
2012-10-05 09:30:00,34.1,34.94,34.09,34.31,249000.0,33.1541,33.9708,33.1443,33.3582,249000.0
2012-10-05 09:35:00,34.35,34.79,34.32,34.73,86200.0,33.3971,33.8249,33.368,33.7666,86200.0
2012-10-05 09:40:00,34.73,34.73,34.4,34.46,52100.0,33.7666,33.7666,33.4457,33.5041,52100.0
2012-10-05 09:45:00,34.44,34.45,34.16,34.37,58300.0,33.4846,33.4944,33.2124,33.4166,58300.0
2012-10-05 09:50:00,34.39,34.73,34.35,34.72,36700.0,33.436,33.7666,33.3971,33.7569,36700.0
2012-10-05 09:55:00,34.72,34.87,34.65,34.81,38700.0,33.7569,33.9027,33.6888,33.8444,38700.0
2012-10-05 10:00:00,34.8,34.93,34.74,34.92,83000.0,33.8347,33.961,33.7763,33.9513,83000.0
2012-10-05 10:05:00,34.92,35.09,34.76,34.85,51800.0,33.9513,34.1166,33.7958,33.8833,51800.0
2012-10-05 10:10:00,34.84,34.93,34.81,34.88,34500.0,33.8735,33.961,33.8444,33.9124,34500.0
2012-10-05 10:15:00,34.89,34.98,34.82,34.98,30400.0,33.9222,34.0097,33.8541,34.0097,30400.0
2012-10-05 10:20:00,34.96,35.2,34.92,35.16,114000.0,33.9902,34.2236,33.9513,34.1847,114000.0
2012-10-05 10:25:00,35.16,35.18,35.05,35.08,84300.0,34.1847,34.2041,34.0777,34.1069,84300.0
2012-10-05 10:30:00,35.07,35.25,35.07,35.09,127200.0,34.0972,34.2722,34.0972,34.1166,127200.0
2012-10-05 10:35:00,35.09,35.09,34.89,34.96,50300.0,34.1166,34.1166,33.9222,33.9902,50300.0
2012-10-05 10:40:00,34.94,34.94,34.63,34.63,76900.0,33.9708,33.9708,33.6694,33.6694,76900.0
2012-10-05 10:45:00,34.65,34.7,34.46,34.49,51900.0,33.6888,33.7374,33.5041,33.5332,51900.0
2012-10-05 10:50:00,34.5,34.52,34.46,34.5,31600.0,33.543,33.5624,33.5041,33.543,31600.0
2012-10-05 10:55:00,34.51,34.59,34.5,34.55,30500.0,33.5527,33.6305,33.543,33.5916,30500.0
2012-10-05 11:00:00,34.56,34.61,34.55,34.59,23500.0,33.6013,33.6499,33.5916,33.6305,23500.0
2012-10-05 11:05:00,34.58,34.77,34.57,34.77,27500.0,33.6208,33.8055,33.611,33.8055,27500.0
2012-10-05 11:10:00,34.75,34.77,34.62,34.67,30500.0,33.786,33.8055,33.6596,33.7083,30500.0
2012-10-05 11:15:00,34.66,34.76,34.62,34.76,10400.0,33.6985,33.7958,33.6596,33.7958,10400.0
2012-10-05 11:20:00,34.72,34.8,34.68,34.77,17900.0,33.7569,33.8347,33.718,33.8055,17900.0
2012-10-05 11:25:00,34.76,34.77,34.69,34.72,13600.0,33.7958,33.8055,33.7277,33.7569,13600.0
2012-10-05 11:30:00,34.71,34.75,34.7,34.73,6700.0,33.7471,33.786,33.7374,33.7666,6700.0
2012-10-05 11:35:00,34.72,34.76,34.68,34.7,13200.0,33.7569,33.7958,33.718,33.7374,13200.0
2012-10-05 11:40:00,34.69,34.69,34.52,34.59,19800.0,33.7277,33.7277,33.5624,33.6305,19800.0
2012-10-05 11:45:00,34.58,34.65,34.58,34.6,6000.0,33.6208,33.6888,33.6208,33.6402,6000.0
2012-10-05 11:50:00,34.62,34.63,34.54,34.62,11000.0,33.6596,33.6694,33.5819,33.6596,11000.0
2012-10-05 11:55:00,34.62,34.64,34.56,34.57,6400.0,33.6596,33.6791,33.6013,33.611,6400.0
2012-10-05 12:00:00,34.57,34.59,34.53,34.58,8700.0,33.611,33.6305,33.5721,33.6208,8700.0
2012-10-05 12:05:00,34.57,34.61,34.54,34.57,23400.0,33.611,33.6499,33.5819,33.611,23400.0
2012-10-05 12:10:00,34.55,34.7,34.55,34.7,12100.0,33.5916,33.7374,33.5916,33.7374,12100.0
2012-10-05 12:15:00,34.7,34.7,34.52,34.56,16000.0,33.7374,33.7374,33.5624,33.6013,16000.0
2012-10-05 12:20:00,34.56,34.58,34.54,34.55,8400.0,33.6013,33.6208,33.5819,33.5916,8400.0
2012-10-05 12:25:00,34.57,34.58,34.55,34.58,5400.0,33.611,33.6208,33.5916,33.6208,5400.0
2012-10-05 12:30:00,34.59,34.64,34.59,34.61,5100.0,33.6305,33.6791,33.6305,33.6499,5100.0
2012-10-05 12:35:00,34.6,34.62,34.59,34.59,3000.0,33.6402,33.6596,33.6305,33.6305,3000.0
2012-10-05 12:40:00,34.6,34.67,34.6,34.62,5600.0,33.6402,33.7083,33.6402,33.6596,5600.0
2012-10-05 12:45:00,34.62,34.63,34.56,34.56,11800.0,33.6596,33.6694,33.6013,33.6013,11800.0
2012-10-05 12:50:00,34.57,34.57,34.52,34.54,29100.0,33.611,33.611,33.5624,33.5819,29100.0
2012-10-05 12:55:00,34.53,34.59,34.52,34.59,28900.0,33.5721,33.6305,33.5624,33.6305,28900.0
2012-10-05 13:00:00,34.57,34.59,34.52,34.55,13500.0,33.611,33.6305,33.5624,33.5916,13500.0
2012-10-05 13:05:00,34.56,34.57,34.54,34.57,9400.0,33.6013,33.611,33.5819,33.611,9400.0
2012-10-05 13:10:00,34.57,34.58,34.47,34.47,13100.0,33.611,33.6208,33.5138,33.5138,13100.0
2012-10-05 13:15:00,34.47,34.54,34.43,34.44,16000.0,33.5138,33.5819,33.4749,33.4846,16000.0
2012-10-05 13:20:00,34.44,34.44,34.37,34.38,8600.0,33.4846,33.4846,33.4166,33.4263,8600.0
2012-10-05 13:25:00,34.35,34.35,34.21,34.21,16700.0,33.3971,33.3971,33.261,33.261,16700.0
2012-10-05 13:30:00,34.21,34.27,34.2,34.2,20100.0,33.261,33.3194,33.2513,33.2513,20100.0
2012-10-05 13:35:00,34.22,34.24,34.15,34.19,26300.0,33.2707,33.2902,33.2027,33.2416,26300.0
2012-10-05 13:40:00,34.19,34.19,34.09,34.12,14900.0,33.2416,33.2416,33.1443,33.1735,14900.0
2012-10-05 13:45:00,34.14,34.14,34.03,34.03,39900.0,33.193,33.193,33.086,33.086,39900.0
2012-10-05 13:50:00,34.03,34.03,33.97,34.01,31400.0,33.086,33.086,33.0277,33.0666,31400.0
2012-10-05 13:55:00,34.01,34.01,33.93,33.97,11400.0,33.0666,33.0666,32.9888,33.0277,11400.0
2012-10-05 14:00:00,33.95,33.97,33.92,33.94,11900.0,33.0082,33.0277,32.9791,32.9985,11900.0
2012-10-05 14:05:00,33.94,33.98,33.88,33.88,11000.0,32.9985,33.0374,32.9402,32.9402,11000.0
2012-10-05 14:10:00,33.92,33.94,33.88,33.94,22500.0,32.9791,32.9985,32.9402,32.9985,22500.0
2012-10-05 14:15:00,33.95,34.09,33.94,34.09,19800.0,33.0082,33.1443,32.9985,33.1443,19800.0
2012-10-05 14:20:00,34.1,34.16,34.08,34.11,20200.0,33.1541,33.2124,33.1346,33.1638,20200.0
2012-10-05 14:25:00,34.11,34.17,34.09,34.11,8300.0,33.1638,33.2221,33.1443,33.1638,8300.0
2012-10-05 14:30:00,34.12,34.12,34.02,34.02,8500.0,33.1735,33.1735,33.0763,33.0763,8500.0
2012-10-05 14:35:00,34.01,34.08,33.98,33.99,9100.0,33.0666,33.1346,33.0374,33.0471,9100.0
2012-10-05 14:40:00,33.97,34.07,33.96,34.07,8300.0,33.0277,33.1249,33.018,33.1249,8300.0
2012-10-05 14:45:00,34.08,34.13,33.98,33.98,12700.0,33.1346,33.1832,33.0374,33.0374,12700.0
2012-10-05 14:50:00,33.98,34.03,33.83,33.83,18800.0,33.0374,33.086,32.8916,32.8916,18800.0
2012-10-05 14:55:00,33.83,33.87,33.77,33.77,28000.0,32.8916,32.9304,32.8332,32.8332,28000.0
2012-10-05 15:00:00,33.78,33.92,33.75,33.92,29000.0,32.8429,32.9791,32.8138,32.9791,29000.0
2012-10-05 15:05:00,33.91,33.92,33.82,33.86,27500.0,32.9693,32.9791,32.8818,32.9207,27500.0
2012-10-05 15:10:00,33.86,33.86,33.72,33.75,24000.0,32.9207,32.9207,32.7846,32.8138,24000.0
2012-10-05 15:15:00,33.74,33.83,33.73,33.76,24000.0,32.8041,32.8916,32.7943,32.8235,24000.0
2012-10-05 15:20:00,33.77,33.82,33.7,33.82,28500.0,32.8332,32.8818,32.7652,32.8818,28500.0
2012-10-05 15:25:00,33.79,33.8,33.74,33.75,18100.0,32.8527,32.8624,32.8041,32.8138,18100.0
2012-10-05 15:30:00,33.76,33.86,33.68,33.81,61600.0,32.8235,32.9207,32.7457,32.8721,61600.0
2012-10-05 15:35:00,33.8,33.83,33.68,33.73,33000.0,32.8624,32.8916,32.7457,32.7943,33000.0
2012-10-05 15:40:00,33.72,33.82,33.71,33.79,51400.0,32.7846,32.8818,32.7749,32.8527,51400.0
2012-10-05 15:45:00,33.78,33.94,33.78,33.91,63500.0,32.8429,32.9985,32.8429,32.9693,63500.0
2012-10-05 15:50:00,33.91,33.93,33.8,33.84,52500.0,32.9693,32.9888,32.8624,32.9013,52500.0
2012-10-05 15:55:00,33.85,33.92,33.8,33.89,93300.0,32.911,32.9791,32.8624,32.9499,93300.0
2012-10-08 09:30:00,33.4,33.51,33.01,33.27,63300.0,32.4735,32.5804,32.0943,32.3471,63300.0
2012-10-08 09:35:00,33.24,33.27,33.1,33.12,16500.0,32.3179,32.3471,32.1818,32.2013,16500.0
2012-10-08 09:40:00,33.12,33.33,33.06,33.3,21800.0,32.2013,32.4054,32.1429,32.3763,21800.0
2012-10-08 09:45:00,33.28,33.32,33.08,33.1,16300.0,32.3568,32.3957,32.1624,32.1818,16300.0
2012-10-08 09:50:00,33.09,33.37,33.09,33.37,11000.0,32.1721,32.4443,32.1721,32.4443,11000.0
2012-10-08 09:55:00,33.33,33.4,33.27,33.3,27400.0,32.4054,32.4735,32.3471,32.3763,27400.0
2012-10-08 10:00:00,33.3,33.55,33.28,33.41,13000.0,32.3763,32.6193,32.3568,32.4832,13000.0
2012-10-08 10:05:00,33.41,33.59,33.39,33.54,34100.0,32.4832,32.6582,32.4638,32.6096,34100.0
2012-10-08 10:10:00,33.54,33.62,33.45,33.55,21700.0,32.6096,32.6874,32.5221,32.6193,21700.0
2012-10-08 10:15:00,33.54,33.54,33.46,33.48,8000.0,32.6096,32.6096,32.5318,32.5513,8000.0
2012-10-08 10:20:00,33.47,33.55,33.41,33.44,21800.0,32.5415,32.6193,32.4832,32.5124,21800.0
2012-10-08 10:25:00,33.42,33.5,33.41,33.43,15000.0,32.4929,32.5707,32.4832,32.5027,15000.0
2012-10-08 10:30:00,33.46,33.53,33.42,33.48,9100.0,32.5318,32.5999,32.4929,32.5513,9100.0
2012-10-08 10:35:00,33.51,33.59,33.48,33.59,7000.0,32.5804,32.6582,32.5513,32.6582,7000.0
2012-10-08 10:40:00,33.6,33.7,33.59,33.69,15200.0,32.6679,32.7652,32.6582,32.7554,15200.0
2012-10-08 10:45:00,33.7,33.74,33.65,33.68,14600.0,32.7652,32.8041,32.7166,32.7457,14600.0
2012-10-08 10:50:00,33.67,33.69,33.57,33.67,15900.0,32.736,32.7554,32.6388,32.736,15900.0
2012-10-08 10:55:00,33.65,33.65,33.53,33.54,10400.0,32.7166,32.7166,32.5999,32.6096,10400.0
2012-10-08 11:00:00,33.5,33.61,33.47,33.6,12700.0,32.5707,32.6777,32.5415,32.6679,12700.0
2012-10-08 11:05:00,33.6,33.6,33.42,33.45,12700.0,32.6679,32.6679,32.4929,32.5221,12700.0
2012-10-08 11:10:00,33.44,33.52,33.4,33.47,14100.0,32.5124,32.5902,32.4735,32.5415,14100.0
2012-10-08 11:15:00,33.47,33.55,33.38,33.43,44700.0,32.5415,32.6193,32.454,32.5027,44700.0
2012-10-08 11:20:00,33.43,33.44,33.35,33.35,8300.0,32.5027,32.5124,32.4249,32.4249,8300.0
2012-10-08 11:25:00,33.35,33.4,33.33,33.38,10600.0,32.4249,32.4735,32.4054,32.454,10600.0
2012-10-08 11:30:00,33.36,33.36,33.28,33.3,6500.0,32.4346,32.4346,32.3568,32.3763,6500.0
2012-10-08 11:35:00,33.31,33.31,33.26,33.29,4600.0,32.386,32.386,32.3374,32.3665,4600.0
2012-10-08 11:40:00,33.3,33.38,33.24,33.36,16100.0,32.3763,32.454,32.3179,32.4346,16100.0
2012-10-08 11:45:00,33.37,33.4,33.32,33.35,19100.0,32.4443,32.4735,32.3957,32.4249,19100.0
2012-10-08 11:50:00,33.33,33.4,33.31,33.34,20500.0,32.4054,32.4735,32.386,32.4152,20500.0
2012-10-08 11:55:00,33.36,33.37,33.28,33.31,22600.0,32.4346,32.4443,32.3568,32.386,22600.0
2012-10-08 12:00:00,33.32,33.41,33.32,33.38,32100.0,32.3957,32.4832,32.3957,32.454,32100.0
2012-10-08 12:05:00,33.38,33.42,33.35,33.36,12600.0,32.454,32.4929,32.4249,32.4346,12600.0
2012-10-08 12:10:00,33.35,33.4,33.31,33.34,24200.0,32.4249,32.4735,32.386,32.4152,24200.0
2012-10-08 12:15:00,33.33,33.34,33.21,33.24,13500.0,32.4054,32.4152,32.2888,32.3179,13500.0
2012-10-08 12:20:00,33.25,33.31,33.22,33.29,24500.0,32.3276,32.386,32.2985,32.3665,24500.0
2012-10-08 12:25:00,33.29,33.31,33.23,33.23,19500.0,32.3665,32.386,32.3082,32.3082,19500.0
2012-10-08 12:30:00,33.26,33.3,33.24,33.25,12200.0,32.3374,32.3763,32.3179,32.3276,12200.0
2012-10-08 12:35:00,33.24,33.24,33.2,33.21,7200.0,32.3179,32.3179,32.279,32.2888,7200.0
2012-10-08 12:40:00,33.21,33.24,33.2,33.21,8800.0,32.2888,32.3179,32.279,32.2888,8800.0
2012-10-08 12:45:00,33.21,33.23,33.15,33.18,22600.0,32.2888,32.3082,32.2304,32.2596,22600.0
2012-10-08 12:50:00,33.18,33.29,33.18,33.25,29100.0,32.2596,32.3665,32.2596,32.3276,29100.0
2012-10-08 12:55:00,33.27,33.29,33.24,33.27,4700.0,32.3471,32.3665,32.3179,32.3471,4700.0
2012-10-08 13:00:00,33.27,33.29,33.15,33.16,18600.0,32.3471,32.3665,32.2304,32.2401,18600.0
2012-10-08 13:05:00,33.16,33.16,33.08,33.08,12100.0,32.2401,32.2401,32.1624,32.1624,12100.0
2012-10-08 13:10:00,33.11,33.12,33.05,33.08,13700.0,32.1915,32.2013,32.1332,32.1624,13700.0
2012-10-08 13:15:00,33.09,33.11,33.08,33.1,6900.0,32.1721,32.1915,32.1624,32.1818,6900.0
2012-10-08 13:20:00,33.1,33.12,33.08,33.12,9800.0,32.1818,32.2013,32.1624,32.2013,9800.0
2012-10-08 13:25:00,33.12,33.19,33.11,33.14,9900.0,32.2013,32.2693,32.1915,32.2207,9900.0
2012-10-08 13:30:00,33.16,33.23,33.15,33.22,13900.0,32.2401,32.3082,32.2304,32.2985,13900.0
2012-10-08 13:35:00,33.23,33.23,33.14,33.14,7500.0,32.3082,32.3082,32.2207,32.2207,7500.0
2012-10-08 13:40:00,33.15,33.19,33.1,33.1,9500.0,32.2304,32.2693,32.1818,32.1818,9500.0
2012-10-08 13:45:00,33.1,33.12,33.03,33.06,18200.0,32.1818,32.2013,32.1138,32.1429,18200.0
2012-10-08 13:50:00,33.08,33.12,33.06,33.11,7600.0,32.1624,32.2013,32.1429,32.1915,7600.0
2012-10-08 13:55:00,33.12,33.13,33.08,33.12,9900.0,32.2013,32.211,32.1624,32.2013,9900.0
2012-10-08 14:00:00,33.11,33.19,33.11,33.17,32200.0,32.1915,32.2693,32.1915,32.2499,32200.0
2012-10-08 14:05:00,33.17,33.17,33.12,33.12,4100.0,32.2499,32.2499,32.2013,32.2013,4100.0
2012-10-08 14:10:00,33.11,33.14,33.05,33.05,9400.0,32.1915,32.2207,32.1332,32.1332,9400.0
2012-10-08 14:15:00,33.05,33.14,33.05,33.14,8800.0,32.1332,32.2207,32.1332,32.2207,8800.0
2012-10-08 14:20:00,33.14,33.25,33.14,33.17,24300.0,32.2207,32.3276,32.2207,32.2499,24300.0
2012-10-08 14:25:00,33.16,33.2,33.16,33.18,5200.0,32.2401,32.279,32.2401,32.2596,5200.0
2012-10-08 14:30:00,33.18,33.21,33.17,33.2,8100.0,32.2596,32.2888,32.2499,32.279,8100.0
2012-10-08 14:35:00,33.19,33.21,33.17,33.18,9100.0,32.2693,32.2888,32.2499,32.2596,9100.0
2012-10-08 14:40:00,33.17,33.18,33.08,33.1,7500.0,32.2499,32.2596,32.1624,32.1818,7500.0
2012-10-08 14:45:00,33.11,33.16,33.07,33.13,13800.0,32.1915,32.2401,32.1526,32.211,13800.0
2012-10-08 14:50:00,33.16,33.22,33.16,33.21,5500.0,32.2401,32.2985,32.2401,32.2888,5500.0
2012-10-08 14:55:00,33.2,33.29,33.2,33.25,16500.0,32.279,32.3665,32.279,32.3276,16500.0
2012-10-08 15:00:00,33.25,33.32,33.25,33.3,31000.0,32.3276,32.3957,32.3276,32.3763,31000.0
2012-10-08 15:05:00,33.31,33.33,33.23,33.24,13700.0,32.386,32.4054,32.3082,32.3179,13700.0
2012-10-08 15:10:00,33.24,33.33,33.2,33.33,16100.0,32.3179,32.4054,32.279,32.4054,16100.0
2012-10-08 15:15:00,33.31,33.39,33.3,33.38,29100.0,32.386,32.4638,32.3763,32.454,29100.0
2012-10-08 15:20:00,33.38,33.43,33.36,33.37,29800.0,32.454,32.5027,32.4346,32.4443,29800.0
2012-10-08 15:25:00,33.37,33.41,33.3,33.3,21300.0,32.4443,32.4832,32.3763,32.3763,21300.0
2012-10-08 15:30:00,33.3,33.32,33.25,33.26,39000.0,32.3763,32.3957,32.3276,32.3374,39000.0
2012-10-08 15:35:00,33.27,33.33,33.25,33.28,21300.0,32.3471,32.4054,32.3276,32.3568,21300.0
2012-10-08 15:40:00,33.26,33.34,33.25,33.33,19800.0,32.3374,32.4152,32.3276,32.4054,19800.0
2012-10-08 15:45:00,33.32,33.32,33.25,33.25,39100.0,32.3957,32.3957,32.3276,32.3276,39100.0
2012-10-08 15:50:00,33.25,33.29,33.25,33.27,28200.0,32.3276,32.3665,32.3276,32.3471,28200.0
2012-10-08 15:55:00,33.27,33.3,33.22,33.23,127800.0,32.3471,32.3763,32.2985,32.3082,127800.0
2012-10-09 09:30:00,33.25,33.25,33.0,33.05,20400.0,32.3276,32.3276,32.0846,32.1332,20400.0
2012-10-09 09:35:00,32.97,33.23,32.97,33.2,7000.0,32.0554,32.3082,32.0554,32.279,7000.0
2012-10-09 09:40:00,33.21,33.23,33.1,33.18,11800.0,32.2888,32.3082,32.1818,32.2596,11800.0
2012-10-09 09:45:00,33.16,33.17,33.03,33.06,9200.0,32.2401,32.2499,32.1138,32.1429,9200.0
2012-10-09 09:50:00,33.06,33.1,33.01,33.03,6600.0,32.1429,32.1818,32.0943,32.1138,6600.0
2012-10-09 09:55:00,33.03,33.1,33.01,33.05,9700.0,32.1138,32.1818,32.0943,32.1332,9700.0
2012-10-09 10:00:00,33.03,33.23,33.02,33.16,10000.0,32.1138,32.3082,32.104,32.2401,10000.0
2012-10-09 10:05:00,33.12,33.12,33.05,33.1,7800.0,32.2013,32.2013,32.1332,32.1818,7800.0
2012-10-09 10:10:00,33.07,33.11,33.05,33.11,4900.0,32.1526,32.1915,32.1332,32.1915,4900.0
2012-10-09 10:15:00,33.11,33.16,33.05,33.05,4600.0,32.1915,32.2401,32.1332,32.1332,4600.0
2012-10-09 10:20:00,33.07,33.1,33.05,33.07,8400.0,32.1526,32.1818,32.1332,32.1526,8400.0
2012-10-09 10:25:00,33.09,33.15,33.02,33.03,20500.0,32.1721,32.2304,32.104,32.1138,20500.0
2012-10-09 10:30:00,33.02,33.12,33.02,33.08,6500.0,32.104,32.2013,32.104,32.1624,6500.0
2012-10-09 10:35:00,33.09,33.09,32.93,32.95,12900.0,32.1721,32.1721,32.0165,32.036,12900.0
2012-10-09 10:40:00,32.96,33.0,32.87,32.94,11800.0,32.0457,32.0846,31.9582,32.0262,11800.0
2012-10-09 10:45:00,32.92,32.94,32.66,32.66,34300.0,32.0068,32.0262,31.754,31.754,34300.0
2012-10-09 10:50:00,32.65,32.69,32.55,32.56,46300.0,31.7443,31.7832,31.6471,31.6568,46300.0
2012-10-09 10:55:00,32.56,32.56,32.43,32.49,65500.0,31.6568,31.6568,31.5304,31.5887,65500.0
2012-10-09 11:00:00,32.49,32.52,32.35,32.48,29600.0,31.5887,31.6179,31.4526,31.579,29600.0
2012-10-09 11:05:00,32.52,32.72,32.51,32.72,20600.0,31.6179,31.8123,31.6082,31.8123,20600.0
2012-10-09 11:10:00,32.73,32.73,32.64,32.68,13900.0,31.8221,31.8221,31.7346,31.7735,13900.0
2012-10-09 11:15:00,32.66,32.73,32.56,32.6,25000.0,31.754,31.8221,31.6568,31.6957,25000.0
2012-10-09 11:20:00,32.6,32.64,32.49,32.54,38100.0,31.6957,31.7346,31.5887,31.6373,38100.0
2012-10-09 11:25:00,32.52,32.55,32.36,32.47,27800.0,31.6179,31.6471,31.4623,31.5693,27800.0
2012-10-09 11:30:00,32.47,32.49,32.36,32.49,32000.0,31.5693,31.5887,31.4623,31.5887,32000.0
2012-10-09 11:35:00,32.48,32.53,32.47,32.51,7700.0,31.579,31.6276,31.5693,31.6082,7700.0
2012-10-09 11:40:00,32.5,32.64,32.48,32.63,19400.0,31.5985,31.7346,31.579,31.7248,19400.0
2012-10-09 11:45:00,32.6,32.67,32.48,32.64,11800.0,31.6957,31.7637,31.579,31.7346,11800.0
2012-10-09 11:50:00,32.65,32.74,32.64,32.7,52100.0,31.7443,31.8318,31.7346,31.7929,52100.0
2012-10-09 11:55:00,32.7,32.8,32.68,32.79,14100.0,31.7929,31.8901,31.7735,31.8804,14100.0
2012-10-09 12:00:00,32.79,32.82,32.7,32.77,14000.0,31.8804,31.9096,31.7929,31.861,14000.0
2012-10-09 12:05:00,32.76,32.78,32.71,32.77,7600.0,31.8512,31.8707,31.8026,31.861,7600.0
2012-10-09 12:10:00,32.79,32.95,32.79,32.95,14300.0,31.8804,32.036,31.8804,32.036,14300.0
2012-10-09 12:15:00,32.94,32.95,32.84,32.94,29600.0,32.0262,32.036,31.929,32.0262,29600.0
2012-10-09 12:20:00,32.94,33.0,32.91,32.98,21400.0,32.0262,32.0846,31.9971,32.0651,21400.0
2012-10-09 12:25:00,32.98,33.02,32.96,33.01,7400.0,32.0651,32.104,32.0457,32.0943,7400.0
2012-10-09 12:30:00,32.98,33.05,32.97,32.98,5800.0,32.0651,32.1332,32.0554,32.0651,5800.0
2012-10-09 12:35:00,33.01,33.03,32.9,32.95,49700.0,32.0943,32.1138,31.9874,32.036,49700.0
2012-10-09 12:40:00,32.95,32.95,32.82,32.89,8700.0,32.036,32.036,31.9096,31.9776,8700.0
2012-10-09 12:45:00,32.89,32.89,32.78,32.78,6900.0,31.9776,31.9776,31.8707,31.8707,6900.0
2012-10-09 12:50:00,32.78,32.9,32.77,32.9,7000.0,31.8707,31.9874,31.861,31.9874,7000.0
2012-10-09 12:55:00,32.9,32.93,32.82,32.91,10900.0,31.9874,32.0165,31.9096,31.9971,10900.0
2012-10-09 13:00:00,32.93,32.98,32.89,32.89,6100.0,32.0165,32.0651,31.9776,31.9776,6100.0
2012-10-09 13:05:00,32.89,32.95,32.89,32.92,2100.0,31.9776,32.036,31.9776,32.0068,2100.0
2012-10-09 13:10:00,32.93,32.98,32.92,32.97,6600.0,32.0165,32.0651,32.0068,32.0554,6600.0
2012-10-09 13:15:00,32.95,33.0,32.91,32.97,8000.0,32.036,32.0846,31.9971,32.0554,8000.0
2012-10-09 13:20:00,33.0,33.09,32.92,33.08,16500.0,32.0846,32.1721,32.0068,32.1624,16500.0
2012-10-09 13:25:00,33.09,33.14,33.04,33.12,13600.0,32.1721,32.2207,32.1235,32.2013,13600.0
2012-10-09 13:30:00,33.12,33.12,33.04,33.04,5300.0,32.2013,32.2013,32.1235,32.1235,5300.0
2012-10-09 13:35:00,33.07,33.1,33.03,33.06,5200.0,32.1526,32.1818,32.1138,32.1429,5200.0
2012-10-09 13:40:00,33.05,33.14,33.05,33.14,8600.0,32.1332,32.2207,32.1332,32.2207,8600.0
2012-10-09 13:45:00,33.13,33.14,33.05,33.05,12700.0,32.211,32.2207,32.1332,32.1332,12700.0
2012-10-09 13:50:00,33.06,33.14,33.05,33.05,7100.0,32.1429,32.2207,32.1332,32.1332,7100.0
2012-10-09 13:55:00,33.06,33.08,33.01,33.02,19700.0,32.1429,32.1624,32.0943,32.104,19700.0
2012-10-09 14:00:00,33.02,33.05,33.01,33.03,13300.0,32.104,32.1332,32.0943,32.1138,13300.0
2012-10-09 14:05:00,33.07,33.09,33.03,33.07,4000.0,32.1526,32.1721,32.1138,32.1526,4000.0
2012-10-09 14:10:00,33.07,33.1,33.03,33.03,5800.0,32.1526,32.1818,32.1138,32.1138,5800.0
2012-10-09 14:15:00,33.03,33.13,33.0,33.13,5900.0,32.1138,32.211,32.0846,32.211,5900.0
2012-10-09 14:20:00,33.12,33.15,33.09,33.1,4800.0,32.2013,32.2304,32.1721,32.1818,4800.0
2012-10-09 14:25:00,33.09,33.09,33.04,33.04,15000.0,32.1721,32.1721,32.1235,32.1235,15000.0
2012-10-09 14:30:00,33.02,33.03,32.96,33.02,16100.0,32.104,32.1138,32.0457,32.104,16100.0
2012-10-09 14:35:00,33.02,33.13,33.01,33.04,31900.0,32.104,32.211,32.0943,32.1235,31900.0
2012-10-09 14:40:00,33.04,33.08,32.88,32.97,29700.0,32.1235,32.1624,31.9679,32.0554,29700.0
2012-10-09 14:45:00,32.96,33.12,32.89,33.12,32900.0,32.0457,32.2013,31.9776,32.2013,32900.0
2012-10-09 14:50:00,33.13,33.16,33.09,33.15,9400.0,32.211,32.2401,32.1721,32.2304,9400.0
2012-10-09 14:55:00,33.15,33.2,33.14,33.2,11000.0,32.2304,32.279,32.2207,32.279,11000.0
2012-10-09 15:00:00,33.19,33.23,33.08,33.14,14700.0,32.2693,32.3082,32.1624,32.2207,14700.0
2012-10-09 15:05:00,33.11,33.15,33.09,33.13,8900.0,32.1915,32.2304,32.1721,32.211,8900.0
2012-10-09 15:10:00,33.12,33.14,33.0,33.05,14900.0,32.2013,32.2207,32.0846,32.1332,14900.0
2012-10-09 15:15:00,33.07,33.11,32.98,33.0,6100.0,32.1526,32.1915,32.0651,32.0846,6100.0
2012-10-09 15:20:00,33.01,33.07,32.97,33.06,45900.0,32.0943,32.1526,32.0554,32.1429,45900.0
2012-10-09 15:25:00,33.04,33.07,32.95,32.97,43000.0,32.1235,32.1526,32.036,32.0554,43000.0
2012-10-09 15:30:00,32.99,32.99,32.92,32.98,19200.0,32.0749,32.0749,32.0068,32.0651,19200.0
2012-10-09 15:35:00,32.98,33.07,32.98,33.03,19000.0,32.0651,32.1526,32.0651,32.1138,19000.0
2012-10-09 15:40:00,33.03,33.07,32.98,33.0,19600.0,32.1138,32.1526,32.0651,32.0846,19600.0
2012-10-09 15:45:00,33.01,33.09,33.01,33.05,28400.0,32.0943,32.1721,32.0943,32.1332,28400.0
2012-10-09 15:50:00,33.06,33.11,33.05,33.07,56600.0,32.1429,32.1915,32.1332,32.1526,56600.0
2012-10-09 15:55:00,33.06,33.1,33.02,33.08,113300.0,32.1429,32.1818,32.104,32.1624,113300.0
2012-10-10 09:30:00,33.13,33.13,33.05,33.06,14700.0,32.211,32.211,32.1332,32.1429,14700.0
2012-10-10 09:35:00,33.06,33.06,32.78,32.78,4400.0,32.1429,32.1429,31.8707,31.8707,4400.0
2012-10-10 09:40:00,32.78,32.78,32.6,32.63,34900.0,31.8707,31.8707,31.6957,31.7248,34900.0
2012-10-10 09:45:00,32.63,33.01,32.63,33.01,32600.0,31.7248,32.0943,31.7248,32.0943,32600.0
2012-10-10 09:50:00,32.98,33.02,32.81,32.83,47200.0,32.0651,32.104,31.8999,31.9193,47200.0
2012-10-10 09:55:00,32.82,32.93,32.67,32.87,38900.0,31.9096,32.0165,31.7637,31.9582,38900.0
2012-10-10 10:00:00,32.87,32.98,32.73,32.86,7500.0,31.9582,32.0651,31.8221,31.9485,7500.0
2012-10-10 10:05:00,32.88,32.92,32.75,32.77,8100.0,31.9679,32.0068,31.8415,31.861,8100.0
2012-10-10 10:10:00,32.77,32.89,32.66,32.66,44600.0,31.861,31.9776,31.754,31.754,44600.0
2012-10-10 10:15:00,32.66,32.69,32.5,32.52,57100.0,31.754,31.7832,31.5985,31.6179,57100.0
2012-10-10 10:20:00,32.55,32.66,32.55,32.58,26800.0,31.6471,31.754,31.6471,31.6762,26800.0
2012-10-10 10:25:00,32.64,32.79,32.64,32.78,14000.0,31.7346,31.8804,31.7346,31.8707,14000.0
2012-10-10 10:30:00,32.77,32.82,32.65,32.72,31700.0,31.861,31.9096,31.7443,31.8123,31700.0
2012-10-10 10:35:00,32.72,32.76,32.7,32.74,16800.0,31.8123,31.8512,31.7929,31.8318,16800.0
2012-10-10 10:40:00,32.76,32.78,32.59,32.59,5800.0,31.8512,31.8707,31.686,31.686,5800.0
2012-10-10 10:45:00,32.58,32.64,32.56,32.56,8200.0,31.6762,31.7346,31.6568,31.6568,8200.0
2012-10-10 10:50:00,32.56,32.57,32.5,32.5,13200.0,31.6568,31.6665,31.5985,31.5985,13200.0
2012-10-10 10:55:00,32.51,32.59,32.5,32.51,8600.0,31.6082,31.686,31.5985,31.6082,8600.0
2012-10-10 11:00:00,32.53,32.53,32.38,32.44,18600.0,31.6276,31.6276,31.4818,31.5401,18600.0
2012-10-10 11:05:00,32.42,32.44,32.41,32.43,9100.0,31.5207,31.5401,31.5109,31.5304,9100.0
2012-10-10 11:10:00,32.42,32.44,32.36,32.36,5500.0,31.5207,31.5401,31.4623,31.4623,5500.0
2012-10-10 11:15:00,32.37,32.4,32.22,32.36,66100.0,31.4721,31.5012,31.3262,31.4623,66100.0
2012-10-10 11:20:00,32.36,32.38,32.32,32.32,14300.0,31.4623,31.4818,31.4234,31.4234,14300.0
2012-10-10 11:25:00,32.31,32.32,32.23,32.24,11400.0,31.4137,31.4234,31.3359,31.3457,11400.0
2012-10-10 11:30:00,32.29,32.29,32.2,32.21,8700.0,31.3943,31.3943,31.3068,31.3165,8700.0
2012-10-10 11:35:00,32.21,32.22,32.11,32.11,29100.0,31.3165,31.3262,31.2193,31.2193,29100.0
2012-10-10 11:40:00,32.11,32.21,32.1,32.2,30300.0,31.2193,31.3165,31.2095,31.3068,30300.0
2012-10-10 11:45:00,32.19,32.19,32.13,32.16,8800.0,31.2971,31.2971,31.2387,31.2679,8800.0
2012-10-10 11:50:00,32.16,32.19,32.02,32.04,47000.0,31.2679,31.2971,31.1318,31.1512,47000.0
2012-10-10 11:55:00,32.04,32.2,32.04,32.1,12500.0,31.1512,31.3068,31.1512,31.2095,12500.0
2012-10-10 12:00:00,32.09,32.24,32.09,32.24,16600.0,31.1998,31.3457,31.1998,31.3457,16600.0
2012-10-10 12:05:00,32.23,32.25,32.16,32.25,10500.0,31.3359,31.3554,31.2679,31.3554,10500.0
2012-10-10 12:10:00,32.25,32.27,32.19,32.19,12800.0,31.3554,31.3748,31.2971,31.2971,12800.0
2012-10-10 12:15:00,32.18,32.18,32.09,32.09,30800.0,31.2873,31.2873,31.1998,31.1998,30800.0
2012-10-10 12:20:00,32.1,32.3,32.07,32.25,45700.0,31.2095,31.404,31.1804,31.3554,45700.0
2012-10-10 12:25:00,32.25,32.26,32.19,32.25,3100.0,31.3554,31.3651,31.2971,31.3554,3100.0
2012-10-10 12:30:00,32.26,32.28,32.2,32.2,18800.0,31.3651,31.3846,31.3068,31.3068,18800.0
2012-10-10 12:35:00,32.2,32.2,32.05,32.11,15000.0,31.3068,31.3068,31.1609,31.2193,15000.0
2012-10-10 12:40:00,32.1,32.11,32.06,32.07,6700.0,31.2095,31.2193,31.1707,31.1804,6700.0
2012-10-10 12:45:00,32.06,32.1,32.04,32.1,8200.0,31.1707,31.2095,31.1512,31.2095,8200.0
2012-10-10 12:50:00,32.09,32.13,32.04,32.05,19900.0,31.1998,31.2387,31.1512,31.1609,19900.0
2012-10-10 12:55:00,32.05,32.05,32.0,32.02,79400.0,31.1609,31.1609,31.1123,31.1318,79400.0
2012-10-10 13:00:00,32.03,32.13,32.02,32.08,55400.0,31.1415,31.2387,31.1318,31.1901,55400.0
2012-10-10 13:05:00,32.09,32.13,32.02,32.05,17800.0,31.1998,31.2387,31.1318,31.1609,17800.0
2012-10-10 13:10:00,32.05,32.07,31.89,31.89,44500.0,31.1609,31.1804,31.0054,31.0054,44500.0
2012-10-10 13:15:00,31.93,32.05,31.91,31.91,64700.0,31.0443,31.1609,31.0248,31.0248,64700.0
2012-10-10 13:20:00,31.91,32.01,31.91,32.0,29800.0,31.0248,31.122,31.0248,31.1123,29800.0
2012-10-10 13:25:00,32.0,32.0,31.9,31.94,25900.0,31.1123,31.1123,31.0151,31.054,25900.0
2012-10-10 13:30:00,31.95,32.01,31.93,31.99,41500.0,31.0637,31.122,31.0443,31.1026,41500.0
2012-10-10 13:35:00,31.99,32.12,31.96,31.98,23600.0,31.1026,31.229,31.0734,31.0929,23600.0
2012-10-10 13:40:00,31.99,32.03,31.95,32.0,20600.0,31.1026,31.1415,31.0637,31.1123,20600.0
2012-10-10 13:45:00,32.0,32.02,31.95,32.0,35900.0,31.1123,31.1318,31.0637,31.1123,35900.0
2012-10-10 13:50:00,32.0,32.03,31.95,32.01,25700.0,31.1123,31.1415,31.0637,31.122,25700.0
2012-10-10 13:55:00,32.02,32.08,32.02,32.02,23100.0,31.1318,31.1901,31.1318,31.1318,23100.0
2012-10-10 14:00:00,32.03,32.12,32.01,32.04,41900.0,31.1415,31.229,31.122,31.1512,41900.0
2012-10-10 14:05:00,32.03,32.09,32.0,32.05,32400.0,31.1415,31.1998,31.1123,31.1609,32400.0
2012-10-10 14:10:00,32.05,32.06,31.97,31.97,13700.0,31.1609,31.1707,31.0832,31.0832,13700.0
2012-10-10 14:15:00,31.98,32.04,31.98,32.02,17400.0,31.0929,31.1512,31.0929,31.1318,17400.0
2012-10-10 14:20:00,32.0,32.01,31.96,32.0,11100.0,31.1123,31.122,31.0734,31.1123,11100.0
2012-10-10 14:25:00,32.0,32.02,31.95,31.98,24300.0,31.1123,31.1318,31.0637,31.0929,24300.0
2012-10-10 14:30:00,31.98,31.99,31.93,31.95,27100.0,31.0929,31.1026,31.0443,31.0637,27100.0
2012-10-10 14:35:00,31.94,31.94,31.81,31.82,40000.0,31.054,31.054,30.9276,30.9373,40000.0
2012-10-10 14:40:00,31.83,31.84,31.63,31.67,84300.0,30.947,30.9568,30.7526,30.7915,84300.0
2012-10-10 14:45:00,31.69,31.77,31.67,31.73,55900.0,30.8109,30.8887,30.7915,30.8498,55900.0
2012-10-10 14:50:00,31.73,31.77,31.68,31.71,24700.0,30.8498,30.8887,30.8012,30.8304,24700.0
2012-10-10 14:55:00,31.73,31.73,31.64,31.67,51800.0,30.8498,30.8498,30.7623,30.7915,51800.0
2012-10-10 15:00:00,31.67,31.68,31.5,31.51,88600.0,30.7915,30.8012,30.6262,30.6359,88600.0
2012-10-10 15:05:00,31.51,31.7,31.47,31.69,47900.0,30.6359,30.8206,30.597,30.8109,47900.0
2012-10-10 15:10:00,31.67,31.79,31.67,31.77,30600.0,30.7915,30.9081,30.7915,30.8887,30600.0
2012-10-10 15:15:00,31.77,31.85,31.7,31.85,68900.0,30.8887,30.9665,30.8206,30.9665,68900.0
2012-10-10 15:20:00,31.84,31.99,31.84,31.99,59200.0,30.9568,31.1026,30.9568,31.1026,59200.0
2012-10-10 15:25:00,31.99,32.11,31.93,32.03,77200.0,31.1026,31.2193,31.0443,31.1415,77200.0
2012-10-10 15:30:00,32.02,32.11,32.0,32.08,43100.0,31.1318,31.2193,31.1123,31.1901,43100.0
2012-10-10 15:35:00,32.07,32.11,32.0,32.11,38500.0,31.1804,31.2193,31.1123,31.2193,38500.0
2012-10-10 15:40:00,32.13,32.16,32.05,32.15,100300.0,31.2387,31.2679,31.1609,31.2582,100300.0
2012-10-10 15:45:00,32.16,32.19,32.12,32.15,55700.0,31.2679,31.2971,31.229,31.2582,55700.0
2012-10-10 15:50:00,32.15,32.17,31.99,32.07,86500.0,31.2582,31.2776,31.1026,31.1804,86500.0
2012-10-10 15:55:00,32.07,32.1,32.0,32.09,112500.0,31.1804,31.2095,31.1123,31.1998,112500.0
2012-10-11 09:30:00,32.8,32.92,32.65,32.78,75800.0,31.8901,32.0068,31.7443,31.8707,75800.0
2012-10-11 09:35:00,32.83,33.05,32.82,32.95,75400.0,31.9193,32.1332,31.9096,32.036,75400.0
2012-10-11 09:40:00,32.97,32.98,32.5,32.5,46600.0,32.0554,32.0651,31.5985,31.5985,46600.0
2012-10-11 09:45:00,32.49,32.66,32.45,32.66,45600.0,31.5887,31.754,31.5498,31.754,45600.0
2012-10-11 09:50:00,32.68,32.74,32.62,32.68,27700.0,31.7735,31.8318,31.7151,31.7735,27700.0
2012-10-11 09:55:00,32.66,32.72,32.62,32.67,26600.0,31.754,31.8123,31.7151,31.7637,26600.0
2012-10-11 10:00:00,32.67,32.76,32.64,32.76,29500.0,31.7637,31.8512,31.7346,31.8512,29500.0
2012-10-11 10:05:00,32.74,32.76,32.6,32.69,84800.0,31.8318,31.8512,31.6957,31.7832,84800.0
2012-10-11 10:10:00,32.69,32.74,32.61,32.72,80700.0,31.7832,31.8318,31.7054,31.8123,80700.0
2012-10-11 10:15:00,32.73,32.83,32.71,32.78,11100.0,31.8221,31.9193,31.8026,31.8707,11100.0
2012-10-11 10:20:00,32.77,32.89,32.77,32.84,22700.0,31.861,31.9776,31.861,31.929,22700.0
2012-10-11 10:25:00,32.85,32.89,32.82,32.86,10500.0,31.9387,31.9776,31.9096,31.9485,10500.0
2012-10-11 10:30:00,32.87,32.9,32.86,32.87,10000.0,31.9582,31.9874,31.9485,31.9582,10000.0
2012-10-11 10:35:00,32.88,32.9,32.82,32.88,11400.0,31.9679,31.9874,31.9096,31.9679,11400.0
2012-10-11 10:40:00,32.88,32.9,32.86,32.89,31200.0,31.9679,31.9874,31.9485,31.9776,31200.0
2012-10-11 10:45:00,32.88,32.9,32.82,32.82,41600.0,31.9679,31.9874,31.9096,31.9096,41600.0
2012-10-11 10:50:00,32.86,32.89,32.79,32.79,15800.0,31.9485,31.9776,31.8804,31.8804,15800.0
2012-10-11 10:55:00,32.8,32.9,32.8,32.89,44500.0,31.8901,31.9874,31.8901,31.9776,44500.0
2012-10-11 11:00:00,32.9,32.96,32.86,32.92,21100.0,31.9874,32.0457,31.9485,32.0068,21100.0
2012-10-11 11:05:00,32.92,32.98,32.86,32.86,45900.0,32.0068,32.0651,31.9485,31.9485,45900.0
2012-10-11 11:10:00,32.87,32.97,32.87,32.93,10400.0,31.9582,32.0554,31.9582,32.0165,10400.0
2012-10-11 11:15:00,32.93,32.94,32.85,32.9,12000.0,32.0165,32.0262,31.9387,31.9874,12000.0
2012-10-11 11:20:00,32.91,32.98,32.91,32.98,19300.0,31.9971,32.0651,31.9971,32.0651,19300.0
2012-10-11 11:25:00,32.96,33.07,32.96,33.01,21200.0,32.0457,32.1526,32.0457,32.0943,21200.0
2012-10-11 11:30:00,33.02,33.02,32.94,32.94,16000.0,32.104,32.104,32.0262,32.0262,16000.0
2012-10-11 11:35:00,32.96,33.01,32.93,33.01,27300.0,32.0457,32.0943,32.0165,32.0943,27300.0
2012-10-11 11:40:00,33.01,33.03,32.94,32.98,159000.0,32.0943,32.1138,32.0262,32.0651,159000.0
2012-10-11 11:45:00,32.98,33.03,32.94,33.02,13100.0,32.0651,32.1138,32.0262,32.104,13100.0
2012-10-11 11:50:00,33.04,33.05,32.78,32.89,21200.0,32.1235,32.1332,31.8707,31.9776,21200.0
2012-10-11 11:55:00,32.88,32.98,32.87,32.96,9900.0,31.9679,32.0651,31.9582,32.0457,9900.0
2012-10-11 12:00:00,32.96,32.99,32.93,32.96,9700.0,32.0457,32.0749,32.0165,32.0457,9700.0
2012-10-11 12:05:00,32.98,33.01,32.94,32.94,22200.0,32.0651,32.0943,32.0262,32.0262,22200.0
2012-10-11 12:10:00,32.93,32.99,32.93,32.97,15700.0,32.0165,32.0749,32.0165,32.0554,15700.0
2012-10-11 12:15:00,32.97,33.01,32.91,32.92,18200.0,32.0554,32.0943,31.9971,32.0068,18200.0
2012-10-11 12:20:00,32.91,32.92,32.85,32.91,10400.0,31.9971,32.0068,31.9387,31.9971,10400.0
2012-10-11 12:25:00,32.91,32.93,32.88,32.89,18000.0,31.9971,32.0165,31.9679,31.9776,18000.0
2012-10-11 12:30:00,32.92,32.93,32.88,32.89,24600.0,32.0068,32.0165,31.9679,31.9776,24600.0
2012-10-11 12:35:00,32.87,32.88,32.76,32.77,34000.0,31.9582,31.9679,31.8512,31.861,34000.0
2012-10-11 12:40:00,32.77,32.77,32.64,32.64,34500.0,31.861,31.861,31.7346,31.7346,34500.0
2012-10-11 12:45:00,32.64,32.85,32.64,32.79,26400.0,31.7346,31.9387,31.7346,31.8804,26400.0
2012-10-11 12:50:00,32.79,32.88,32.79,32.8,19400.0,31.8804,31.9679,31.8804,31.8901,19400.0
2012-10-11 12:55:00,32.8,32.83,32.75,32.78,13400.0,31.8901,31.9193,31.8415,31.8707,13400.0
2012-10-11 13:00:00,32.79,32.85,32.72,32.8,23600.0,31.8804,31.9387,31.8123,31.8901,23600.0
2012-10-11 13:05:00,32.78,32.79,32.73,32.74,10500.0,31.8707,31.8804,31.8221,31.8318,10500.0
2012-10-11 13:10:00,32.73,32.75,32.67,32.69,18000.0,31.8221,31.8415,31.7637,31.7832,18000.0
2012-10-11 13:15:00,32.7,32.7,32.65,32.66,10600.0,31.7929,31.7929,31.7443,31.754,10600.0
2012-10-11 13:20:00,32.65,32.72,32.64,32.66,37200.0,31.7443,31.8123,31.7346,31.754,37200.0
2012-10-11 13:25:00,32.69,32.73,32.66,32.69,19900.0,31.7832,31.8221,31.754,31.7832,19900.0
2012-10-11 13:30:00,32.67,32.69,32.48,32.53,29300.0,31.7637,31.7832,31.579,31.6276,29300.0
2012-10-11 13:35:00,32.52,32.59,32.52,32.59,10500.0,31.6179,31.686,31.6179,31.686,10500.0
2012-10-11 13:40:00,32.58,32.6,32.41,32.41,16800.0,31.6762,31.6957,31.5109,31.5109,16800.0
2012-10-11 13:45:00,32.4,32.54,32.39,32.45,21200.0,31.5012,31.6373,31.4915,31.5498,21200.0
2012-10-11 13:50:00,32.45,32.52,32.44,32.48,34100.0,31.5498,31.6179,31.5401,31.579,34100.0
2012-10-11 13:55:00,32.48,32.55,32.42,32.48,31500.0,31.579,31.6471,31.5207,31.579,31500.0
2012-10-11 14:00:00,32.48,32.53,32.45,32.51,41100.0,31.579,31.6276,31.5498,31.6082,41100.0
2012-10-11 14:05:00,32.51,32.53,32.47,32.51,34000.0,31.6082,31.6276,31.5693,31.6082,34000.0
2012-10-11 14:10:00,32.52,32.68,32.5,32.64,16300.0,31.6179,31.7735,31.5985,31.7346,16300.0
2012-10-11 14:15:00,32.64,32.66,32.6,32.65,13200.0,31.7346,31.754,31.6957,31.7443,13200.0
2012-10-11 14:20:00,32.64,32.66,32.48,32.54,41600.0,31.7346,31.754,31.579,31.6373,41600.0
2012-10-11 14:25:00,32.55,32.58,32.4,32.4,60000.0,31.6471,31.6762,31.5012,31.5012,60000.0
2012-10-11 14:30:00,32.41,32.5,32.41,32.5,41200.0,31.5109,31.5985,31.5109,31.5985,41200.0
2012-10-11 14:35:00,32.51,32.54,32.47,32.52,11000.0,31.6082,31.6373,31.5693,31.6179,11000.0
2012-10-11 14:40:00,32.51,32.55,32.48,32.51,14600.0,31.6082,31.6471,31.579,31.6082,14600.0
2012-10-11 14:45:00,32.53,32.59,32.5,32.59,22600.0,31.6276,31.686,31.5985,31.686,22600.0
2012-10-11 14:50:00,32.6,32.67,32.55,32.57,24200.0,31.6957,31.7637,31.6471,31.6665,24200.0
2012-10-11 14:55:00,32.6,32.65,32.58,32.58,14900.0,31.6957,31.7443,31.6762,31.6762,14900.0
2012-10-11 15:00:00,32.56,32.65,32.56,32.63,17900.0,31.6568,31.7443,31.6568,31.7248,17900.0
2012-10-11 15:05:00,32.62,32.64,32.54,32.57,21300.0,31.7151,31.7346,31.6373,31.6665,21300.0
2012-10-11 15:10:00,32.58,32.63,32.55,32.58,29500.0,31.6762,31.7248,31.6471,31.6762,29500.0
2012-10-11 15:15:00,32.59,32.61,32.53,32.57,21800.0,31.686,31.7054,31.6276,31.6665,21800.0
2012-10-11 15:20:00,32.57,32.6,32.56,32.6,27800.0,31.6665,31.6957,31.6568,31.6957,27800.0
2012-10-11 15:25:00,32.59,32.6,32.54,32.58,33300.0,31.686,31.6957,31.6373,31.6762,33300.0
2012-10-11 15:30:00,32.58,32.61,32.55,32.57,36200.0,31.6762,31.7054,31.6471,31.6665,36200.0
2012-10-11 15:35:00,32.57,32.58,32.51,32.55,38600.0,31.6665,31.6762,31.6082,31.6471,38600.0
2012-10-11 15:40:00,32.55,32.59,32.45,32.47,54900.0,31.6471,31.686,31.5498,31.5693,54900.0
2012-10-11 15:45:00,32.47,32.52,32.43,32.45,47500.0,31.5693,31.6179,31.5304,31.5498,47500.0
2012-10-11 15:50:00,32.46,32.51,32.43,32.5,69000.0,31.5596,31.6082,31.5304,31.5985,69000.0
2012-10-11 15:55:00,32.49,32.52,32.41,32.49,155600.0,31.5887,31.6179,31.5109,31.5887,155600.0
2012-10-12 09:30:00,32.5,32.6,32.32,32.38,48500.0,31.5985,31.6957,31.4234,31.4818,48500.0
2012-10-12 09:35:00,32.39,32.58,32.39,32.58,24400.0,31.4915,31.6762,31.4915,31.6762,24400.0
2012-10-12 09:40:00,32.57,32.62,32.41,32.42,52100.0,31.6665,31.7151,31.5109,31.5207,52100.0
2012-10-12 09:45:00,32.42,32.42,32.29,32.38,39000.0,31.5207,31.5207,31.3943,31.4818,39000.0
2012-10-12 09:50:00,32.4,32.47,32.34,32.41,19400.0,31.5012,31.5693,31.4429,31.5109,19400.0
2012-10-12 09:55:00,32.47,32.56,32.43,32.54,44000.0,31.5693,31.6568,31.5304,31.6373,44000.0
2012-10-12 10:00:00,32.54,32.69,32.42,32.42,34200.0,31.6373,31.7832,31.5207,31.5207,34200.0
2012-10-12 10:05:00,32.42,32.47,32.38,32.45,19600.0,31.5207,31.5693,31.4818,31.5498,19600.0
2012-10-12 10:10:00,32.45,32.51,32.4,32.4,12600.0,31.5498,31.6082,31.5012,31.5012,12600.0
2012-10-12 10:15:00,32.4,32.43,32.14,32.15,48800.0,31.5012,31.5304,31.2484,31.2582,48800.0
2012-10-12 10:20:00,32.13,32.26,32.1,32.24,28600.0,31.2387,31.3651,31.2095,31.3457,28600.0
2012-10-12 10:25:00,32.24,32.24,32.16,32.2,44100.0,31.3457,31.3457,31.2679,31.3068,44100.0
2012-10-12 10:30:00,32.2,32.24,32.13,32.13,25300.0,31.3068,31.3457,31.2387,31.2387,25300.0
2012-10-12 10:35:00,32.16,32.17,32.07,32.07,23700.0,31.2679,31.2776,31.1804,31.1804,23700.0
2012-10-12 10:40:00,32.07,32.08,31.89,31.94,41400.0,31.1804,31.1901,31.0054,31.054,41400.0
2012-10-12 10:45:00,31.93,32.04,31.85,31.96,13400.0,31.0443,31.1512,30.9665,31.0734,13400.0
2012-10-12 10:50:00,31.96,31.96,31.84,31.89,14800.0,31.0734,31.0734,30.9568,31.0054,14800.0
2012-10-12 10:55:00,31.9,32.15,31.89,32.04,33300.0,31.0151,31.2582,31.0054,31.1512,33300.0
2012-10-12 11:00:00,32.03,32.07,32.02,32.05,7400.0,31.1415,31.1804,31.1318,31.1609,7400.0
2012-10-12 11:05:00,32.05,32.08,32.0,32.01,29000.0,31.1609,31.1901,31.1123,31.122,29000.0
2012-10-12 11:10:00,32.01,32.01,31.89,31.89,47500.0,31.122,31.122,31.0054,31.0054,47500.0
2012-10-12 11:15:00,31.88,31.88,31.81,31.81,7900.0,30.9957,30.9957,30.9276,30.9276,7900.0
2012-10-12 11:20:00,31.81,31.85,31.7,31.84,889600.0,30.9276,30.9665,30.8206,30.9568,889600.0
2012-10-12 11:25:00,31.83,31.85,31.7,31.75,358000.0,30.947,30.9665,30.8206,30.8693,358000.0
2012-10-12 11:30:00,31.73,31.74,31.64,31.72,257800.0,30.8498,30.8595,30.7623,30.8401,257800.0
2012-10-12 11:35:00,31.72,31.75,31.7,31.75,43600.0,30.8401,30.8693,30.8206,30.8693,43600.0
2012-10-12 11:40:00,31.76,31.79,31.71,31.79,36200.0,30.879,30.9081,30.8304,30.9081,36200.0
2012-10-12 11:45:00,31.76,31.86,31.76,31.83,62200.0,30.879,30.9762,30.879,30.947,62200.0
2012-10-12 11:50:00,31.82,31.89,31.8,31.89,61100.0,30.9373,31.0054,30.9179,31.0054,61100.0
2012-10-12 11:55:00,31.88,31.97,31.87,31.97,55800.0,30.9957,31.0832,30.9859,31.0832,55800.0
2012-10-12 12:00:00,31.96,32.02,31.89,31.89,57200.0,31.0734,31.1318,31.0054,31.0054,57200.0
2012-10-12 12:05:00,31.87,31.87,31.81,31.84,31300.0,30.9859,30.9859,30.9276,30.9568,31300.0
2012-10-12 12:10:00,31.85,31.85,31.78,31.78,30700.0,30.9665,30.9665,30.8984,30.8984,30700.0
2012-10-12 12:15:00,31.8,31.82,31.69,31.73,19600.0,30.9179,30.9373,30.8109,30.8498,19600.0
2012-10-12 12:20:00,31.74,31.76,31.66,31.68,18900.0,30.8595,30.879,30.7818,30.8012,18900.0
2012-10-12 12:25:00,31.68,31.79,31.68,31.7,13000.0,30.8012,30.9081,30.8012,30.8206,13000.0
2012-10-12 12:30:00,31.7,31.78,31.7,31.75,3900.0,30.8206,30.8984,30.8206,30.8693,3900.0
2012-10-12 12:35:00,31.76,31.8,31.74,31.74,33500.0,30.879,30.9179,30.8595,30.8595,33500.0
2012-10-12 12:40:00,31.76,31.76,31.71,31.72,6500.0,30.879,30.879,30.8304,30.8401,6500.0
2012-10-12 12:45:00,31.71,31.72,31.7,31.72,11600.0,30.8304,30.8401,30.8206,30.8401,11600.0
2012-10-12 12:50:00,31.71,31.74,31.7,31.7,25700.0,30.8304,30.8595,30.8206,30.8206,25700.0
2012-10-12 12:55:00,31.7,31.74,31.7,31.71,12700.0,30.8206,30.8595,30.8206,30.8304,12700.0
2012-10-12 13:00:00,31.72,31.74,31.7,31.72,15200.0,30.8401,30.8595,30.8206,30.8401,15200.0
2012-10-12 13:05:00,31.72,31.73,31.7,31.71,9200.0,30.8401,30.8498,30.8206,30.8304,9200.0
2012-10-12 13:10:00,31.7,31.75,31.69,31.71,51200.0,30.8206,30.8693,30.8109,30.8304,51200.0
2012-10-12 13:15:00,31.71,31.76,31.69,31.73,24500.0,30.8304,30.879,30.8109,30.8498,24500.0
2012-10-12 13:20:00,31.73,31.76,31.7,31.72,24100.0,30.8498,30.879,30.8206,30.8401,24100.0
2012-10-12 13:25:00,31.71,31.74,31.67,31.69,30000.0,30.8304,30.8595,30.7915,30.8109,30000.0
2012-10-12 13:30:00,31.68,31.7,31.66,31.68,25500.0,30.8012,30.8206,30.7818,30.8012,25500.0
2012-10-12 13:35:00,31.68,31.71,31.65,31.7,26800.0,30.8012,30.8304,30.772,30.8206,26800.0
2012-10-12 13:40:00,31.7,31.74,31.7,31.72,40300.0,30.8206,30.8595,30.8206,30.8401,40300.0
2012-10-12 13:45:00,31.72,31.76,31.71,31.75,40300.0,30.8401,30.879,30.8304,30.8693,40300.0
2012-10-12 13:50:00,31.75,31.76,31.71,31.75,28700.0,30.8693,30.879,30.8304,30.8693,28700.0
2012-10-12 13:55:00,31.75,31.77,31.68,31.77,60700.0,30.8693,30.8887,30.8012,30.8887,60700.0
2012-10-12 14:00:00,31.77,31.82,31.76,31.82,58700.0,30.8887,30.9373,30.879,30.9373,58700.0
2012-10-12 14:05:00,31.8,31.81,31.75,31.76,6700.0,30.9179,30.9276,30.8693,30.879,6700.0
2012-10-12 14:10:00,31.78,31.8,31.76,31.77,12000.0,30.8984,30.9179,30.879,30.8887,12000.0
2012-10-12 14:15:00,31.77,31.8,31.75,31.79,10500.0,30.8887,30.9179,30.8693,30.9081,10500.0
2012-10-12 14:20:00,31.79,31.82,31.77,31.79,20300.0,30.9081,30.9373,30.8887,30.9081,20300.0
2012-10-12 14:25:00,31.79,31.79,31.75,31.75,17500.0,30.9081,30.9081,30.8693,30.8693,17500.0
2012-10-12 14:30:00,31.77,31.78,31.7,31.76,29700.0,30.8887,30.8984,30.8206,30.879,29700.0
2012-10-12 14:35:00,31.76,31.78,31.74,31.78,21700.0,30.879,30.8984,30.8595,30.8984,21700.0
2012-10-12 14:40:00,31.79,31.79,31.74,31.76,9300.0,30.9081,30.9081,30.8595,30.879,9300.0
2012-10-12 14:45:00,31.79,31.79,31.73,31.73,26000.0,30.9081,30.9081,30.8498,30.8498,26000.0
2012-10-12 14:50:00,31.73,31.8,31.73,31.75,42400.0,30.8498,30.9179,30.8498,30.8693,42400.0
2012-10-12 14:55:00,31.74,31.78,31.72,31.75,13200.0,30.8595,30.8984,30.8401,30.8693,13200.0
2012-10-12 15:00:00,31.76,31.77,31.72,31.75,23900.0,30.879,30.8887,30.8401,30.8693,23900.0
2012-10-12 15:05:00,31.75,31.79,31.73,31.75,24700.0,30.8693,30.9081,30.8498,30.8693,24700.0
2012-10-12 15:10:00,31.74,31.78,31.73,31.76,23600.0,30.8595,30.8984,30.8498,30.879,23600.0
2012-10-12 15:15:00,31.74,31.78,31.73,31.73,20000.0,30.8595,30.8984,30.8498,30.8498,20000.0
2012-10-12 15:20:00,31.73,31.78,31.72,31.74,37800.0,30.8498,30.8984,30.8401,30.8595,37800.0
2012-10-12 15:25:00,31.73,31.74,31.71,31.74,32700.0,30.8498,30.8595,30.8304,30.8595,32700.0
2012-10-12 15:30:00,31.74,31.82,31.73,31.82,120900.0,30.8595,30.9373,30.8498,30.9373,120900.0
2012-10-12 15:35:00,31.82,31.89,31.8,31.89,61800.0,30.9373,31.0054,30.9179,31.0054,61800.0
2012-10-12 15:40:00,31.88,31.98,31.86,31.95,43700.0,30.9957,31.0929,30.9762,31.0637,43700.0
2012-10-12 15:45:00,31.95,32.01,31.92,32.0,109200.0,31.0637,31.122,31.0345,31.1123,109200.0
2012-10-12 15:50:00,31.99,32.04,31.95,32.02,84000.0,31.1026,31.1512,31.0637,31.1318,84000.0
2012-10-12 15:55:00,32.02,32.07,31.97,32.07,331400.0,31.1318,31.1804,31.0832,31.1804,331400.0
2012-10-15 09:30:00,32.31,32.62,32.26,32.62,198400.0,31.4137,31.7151,31.3651,31.7151,198400.0
2012-10-15 09:35:00,32.66,32.7,32.48,32.61,123800.0,31.754,31.7929,31.579,31.7054,123800.0
2012-10-15 09:40:00,32.6,32.81,32.46,32.75,153200.0,31.6957,31.8999,31.5596,31.8415,153200.0
2012-10-15 09:45:00,32.75,32.79,32.62,32.63,29900.0,31.8415,31.8804,31.7151,31.7248,29900.0
2012-10-15 09:50:00,32.62,32.66,32.45,32.57,114000.0,31.7151,31.754,31.5498,31.6665,114000.0
2012-10-15 09:55:00,32.59,32.72,32.57,32.68,103600.0,31.686,31.8123,31.6665,31.7735,103600.0
2012-10-15 10:00:00,32.66,32.8,32.59,32.75,91400.0,31.754,31.8901,31.686,31.8415,91400.0
2012-10-15 10:05:00,32.76,32.78,32.61,32.72,16800.0,31.8512,31.8707,31.7054,31.8123,16800.0
2012-10-15 10:10:00,32.74,32.75,32.58,32.58,26500.0,31.8318,31.8415,31.6762,31.6762,26500.0
2012-10-15 10:15:00,32.57,32.77,32.57,32.68,28500.0,31.6665,31.861,31.6665,31.7735,28500.0
2012-10-15 10:20:00,32.68,32.91,32.66,32.83,44300.0,31.7735,31.9971,31.754,31.9193,44300.0
2012-10-15 10:25:00,32.84,32.89,32.75,32.77,21600.0,31.929,31.9776,31.8415,31.861,21600.0
2012-10-15 10:30:00,32.77,32.83,32.76,32.79,57100.0,31.861,31.9193,31.8512,31.8804,57100.0
2012-10-15 10:35:00,32.79,32.95,32.77,32.93,33800.0,31.8804,32.036,31.861,32.0165,33800.0
2012-10-15 10:40:00,32.93,33.05,32.92,33.04,60600.0,32.0165,32.1332,32.0068,32.1235,60600.0
2012-10-15 10:45:00,33.03,33.06,32.89,33.0,51800.0,32.1138,32.1429,31.9776,32.0846,51800.0
2012-10-15 10:50:00,33.01,33.05,32.98,33.02,12800.0,32.0943,32.1332,32.0651,32.104,12800.0
2012-10-15 10:55:00,33.03,33.23,33.03,33.15,46300.0,32.1138,32.3082,32.1138,32.2304,46300.0
2012-10-15 11:00:00,33.17,33.31,33.13,33.14,38600.0,32.2499,32.386,32.211,32.2207,38600.0
2012-10-15 11:05:00,33.14,33.33,33.11,33.26,34700.0,32.2207,32.4054,32.1915,32.3374,34700.0
2012-10-15 11:10:00,33.27,33.33,33.27,33.3,24500.0,32.3471,32.4054,32.3471,32.3763,24500.0
2012-10-15 11:15:00,33.31,33.48,33.26,33.47,73000.0,32.386,32.5513,32.3374,32.5415,73000.0
2012-10-15 11:20:00,33.46,33.63,33.46,33.49,88100.0,32.5318,32.6971,32.5318,32.561,88100.0
2012-10-15 11:25:00,33.51,33.55,33.41,33.44,34900.0,32.5804,32.6193,32.4832,32.5124,34900.0
2012-10-15 11:30:00,33.41,33.53,33.4,33.43,49600.0,32.4832,32.5999,32.4735,32.5027,49600.0
2012-10-15 11:35:00,33.43,33.48,33.33,33.33,48500.0,32.5027,32.5513,32.4054,32.4054,48500.0
2012-10-15 11:40:00,33.34,33.46,33.33,33.33,45200.0,32.4152,32.5318,32.4054,32.4054,45200.0
2012-10-15 11:45:00,33.34,33.38,33.32,33.34,21000.0,32.4152,32.454,32.3957,32.4152,21000.0
2012-10-15 11:50:00,33.35,33.46,33.32,33.36,45500.0,32.4249,32.5318,32.3957,32.4346,45500.0
2012-10-15 11:55:00,33.37,33.45,33.34,33.39,32000.0,32.4443,32.5221,32.4152,32.4638,32000.0
2012-10-15 12:00:00,33.38,33.42,33.32,33.39,26800.0,32.454,32.4929,32.3957,32.4638,26800.0
2012-10-15 12:05:00,33.42,33.42,33.36,33.37,45200.0,32.4929,32.4929,32.4346,32.4443,45200.0
2012-10-15 12:10:00,33.39,33.4,33.32,33.36,53100.0,32.4638,32.4735,32.3957,32.4346,53100.0
2012-10-15 12:15:00,33.36,33.4,33.33,33.34,40700.0,32.4346,32.4735,32.4054,32.4152,40700.0
2012-10-15 12:20:00,33.34,33.35,33.24,33.24,46500.0,32.4152,32.4249,32.3179,32.3179,46500.0
2012-10-15 12:25:00,33.23,33.32,33.19,33.32,24600.0,32.3082,32.3957,32.2693,32.3957,24600.0
2012-10-15 12:30:00,33.35,33.35,33.23,33.26,37500.0,32.4249,32.4249,32.3082,32.3374,37500.0
2012-10-15 12:35:00,33.28,33.4,33.27,33.35,22000.0,32.3568,32.4735,32.3471,32.4249,22000.0
2012-10-15 12:40:00,33.35,33.38,33.29,33.29,19900.0,32.4249,32.454,32.3665,32.3665,19900.0
2012-10-15 12:45:00,33.3,33.33,33.26,33.31,11900.0,32.3763,32.4054,32.3374,32.386,11900.0
2012-10-15 12:50:00,33.32,33.35,33.27,33.28,12200.0,32.3957,32.4249,32.3471,32.3568,12200.0
2012-10-15 12:55:00,33.3,33.3,33.22,33.24,24600.0,32.3763,32.3763,32.2985,32.3179,24600.0
2012-10-15 13:00:00,33.25,33.26,33.15,33.23,18200.0,32.3276,32.3374,32.2304,32.3082,18200.0
2012-10-15 13:05:00,33.2,33.25,33.15,33.17,27600.0,32.279,32.3276,32.2304,32.2499,27600.0
2012-10-15 13:10:00,33.18,33.19,33.15,33.16,13000.0,32.2596,32.2693,32.2304,32.2401,13000.0
2012-10-15 13:15:00,33.17,33.24,33.16,33.19,92000.0,32.2499,32.3179,32.2401,32.2693,92000.0
2012-10-15 13:20:00,33.19,33.26,33.14,33.24,57200.0,32.2693,32.3374,32.2207,32.3179,57200.0
2012-10-15 13:25:00,33.24,33.26,33.17,33.19,63500.0,32.3179,32.3374,32.2499,32.2693,63500.0
2012-10-15 13:30:00,33.19,33.27,33.19,33.22,22900.0,32.2693,32.3471,32.2693,32.2985,22900.0
2012-10-15 13:35:00,33.22,33.29,33.2,33.25,42100.0,32.2985,32.3665,32.279,32.3276,42100.0
2012-10-15 13:40:00,33.25,33.26,33.18,33.2,42300.0,32.3276,32.3374,32.2596,32.279,42300.0
2012-10-15 13:45:00,33.23,33.26,33.19,33.21,69000.0,32.3082,32.3374,32.2693,32.2888,69000.0
2012-10-15 13:50:00,33.21,33.26,33.18,33.23,26300.0,32.2888,32.3374,32.2596,32.3082,26300.0
2012-10-15 13:55:00,33.21,33.28,33.19,33.24,24700.0,32.2888,32.3568,32.2693,32.3179,24700.0
2012-10-15 14:00:00,33.24,33.29,33.2,33.29,14300.0,32.3179,32.3665,32.279,32.3665,14300.0
2012-10-15 14:05:00,33.28,33.29,33.15,33.17,31300.0,32.3568,32.3665,32.2304,32.2499,31300.0
2012-10-15 14:10:00,33.18,33.19,33.08,33.11,37500.0,32.2596,32.2693,32.1624,32.1915,37500.0
2012-10-15 14:15:00,33.12,33.12,33.07,33.08,25600.0,32.2013,32.2013,32.1526,32.1624,25600.0
2012-10-15 14:20:00,33.09,33.18,33.07,33.17,38400.0,32.1721,32.2596,32.1526,32.2499,38400.0
2012-10-15 14:25:00,33.19,33.27,33.18,33.19,35400.0,32.2693,32.3471,32.2596,32.2693,35400.0
2012-10-15 14:30:00,33.2,33.2,33.08,33.08,37900.0,32.279,32.279,32.1624,32.1624,37900.0
2012-10-15 14:35:00,33.11,33.19,33.04,33.11,17100.0,32.1915,32.2693,32.1235,32.1915,17100.0
2012-10-15 14:40:00,33.09,33.1,32.98,32.98,14900.0,32.1721,32.1818,32.0651,32.0651,14900.0
2012-10-15 14:45:00,33.0,33.11,32.98,33.09,26300.0,32.0846,32.1915,32.0651,32.1721,26300.0
2012-10-15 14:50:00,33.08,33.15,33.05,33.12,24500.0,32.1624,32.2304,32.1332,32.2013,24500.0
2012-10-15 14:55:00,33.1,33.17,33.08,33.16,35900.0,32.1818,32.2499,32.1624,32.2401,35900.0
2012-10-15 15:00:00,33.17,33.23,33.16,33.2,29100.0,32.2499,32.3082,32.2401,32.279,29100.0
2012-10-15 15:05:00,33.2,33.26,33.19,33.25,16100.0,32.279,32.3374,32.2693,32.3276,16100.0
2012-10-15 15:10:00,33.25,33.35,33.24,33.29,33400.0,32.3276,32.4249,32.3179,32.3665,33400.0
2012-10-15 15:15:00,33.27,33.32,33.26,33.29,19300.0,32.3471,32.3957,32.3374,32.3665,19300.0
2012-10-15 15:20:00,33.28,33.28,33.18,33.22,23000.0,32.3568,32.3568,32.2596,32.2985,23000.0
2012-10-15 15:25:00,33.22,33.25,33.15,33.21,31500.0,32.2985,32.3276,32.2304,32.2888,31500.0
2012-10-15 15:30:00,33.22,33.27,33.18,33.22,26500.0,32.2985,32.3471,32.2596,32.2985,26500.0
2012-10-15 15:35:00,33.21,33.35,33.2,33.28,37700.0,32.2888,32.4249,32.279,32.3568,37700.0
2012-10-15 15:40:00,33.28,33.29,33.23,33.27,74200.0,32.3568,32.3665,32.3082,32.3471,74200.0
2012-10-15 15:45:00,33.26,33.38,33.26,33.38,59800.0,32.3374,32.454,32.3374,32.454,59800.0
2012-10-15 15:50:00,33.36,33.5,33.34,33.48,109000.0,32.4346,32.5707,32.4152,32.5513,109000.0
2012-10-15 15:55:00,33.49,33.54,33.38,33.44,177500.0,32.561,32.6096,32.454,32.5124,177500.0
2012-10-16 09:30:00,33.44,33.6,33.31,33.49,37000.0,32.5124,32.6679,32.386,32.561,37000.0
2012-10-16 09:35:00,33.59,33.66,33.49,33.61,62200.0,32.6582,32.7263,32.561,32.6777,62200.0
2012-10-16 09:40:00,33.61,33.89,33.58,33.78,116100.0,32.6777,32.9499,32.6485,32.8429,116100.0
2012-10-16 09:45:00,33.77,33.8,33.62,33.64,21700.0,32.8332,32.8624,32.6874,32.7068,21700.0
2012-10-16 09:50:00,33.63,33.72,33.55,33.65,50100.0,32.6971,32.7846,32.6193,32.7166,50100.0
2012-10-16 09:55:00,33.65,33.74,33.58,33.62,29200.0,32.7166,32.8041,32.6485,32.6874,29200.0
2012-10-16 10:00:00,33.65,33.65,33.42,33.48,35500.0,32.7166,32.7166,32.4929,32.5513,35500.0
2012-10-16 10:05:00,33.47,33.48,33.42,33.42,21800.0,32.5415,32.5513,32.4929,32.4929,21800.0
2012-10-16 10:10:00,33.39,33.45,33.33,33.43,24800.0,32.4638,32.5221,32.4054,32.5027,24800.0
2012-10-16 10:15:00,33.4,33.47,33.4,33.43,64200.0,32.4735,32.5415,32.4735,32.5027,64200.0
2012-10-16 10:20:00,33.43,33.44,33.32,33.35,31700.0,32.5027,32.5124,32.3957,32.4249,31700.0
2012-10-16 10:25:00,33.35,33.39,33.3,33.38,19000.0,32.4249,32.4638,32.3763,32.454,19000.0
2012-10-16 10:30:00,33.38,33.38,33.26,33.26,32100.0,32.454,32.454,32.3374,32.3374,32100.0
2012-10-16 10:35:00,33.25,33.39,33.24,33.38,35400.0,32.3276,32.4638,32.3179,32.454,35400.0
2012-10-16 10:40:00,33.38,33.39,33.35,33.38,14000.0,32.454,32.4638,32.4249,32.454,14000.0
2012-10-16 10:45:00,33.36,33.4,33.35,33.37,20700.0,32.4346,32.4735,32.4249,32.4443,20700.0
2012-10-16 10:50:00,33.36,33.38,33.3,33.3,32500.0,32.4346,32.454,32.3763,32.3763,32500.0
2012-10-16 10:55:00,33.29,33.31,33.21,33.22,20600.0,32.3665,32.386,32.2888,32.2985,20600.0
2012-10-16 11:00:00,33.22,33.22,33.05,33.1,32900.0,32.2985,32.2985,32.1332,32.1818,32900.0
2012-10-16 11:05:00,33.08,33.08,32.94,33.02,40700.0,32.1624,32.1624,32.0262,32.104,40700.0
2012-10-16 11:10:00,33.01,33.11,32.94,33.0,67700.0,32.0943,32.1915,32.0262,32.0846,67700.0
2012-10-16 11:15:00,33.0,33.04,32.91,33.01,67400.0,32.0846,32.1235,31.9971,32.0943,67400.0
2012-10-16 11:20:00,33.0,33.11,32.99,33.08,30600.0,32.0846,32.1915,32.0749,32.1624,30600.0
2012-10-16 11:25:00,33.06,33.17,33.06,33.16,36600.0,32.1429,32.2499,32.1429,32.2401,36600.0
2012-10-16 11:30:00,33.18,33.24,33.16,33.18,17500.0,32.2596,32.3179,32.2401,32.2596,17500.0
2012-10-16 11:35:00,33.2,33.24,33.16,33.16,12900.0,32.279,32.3179,32.2401,32.2401,12900.0
2012-10-16 11:40:00,33.19,33.2,33.1,33.11,30200.0,32.2693,32.279,32.1818,32.1915,30200.0
2012-10-16 11:45:00,33.11,33.12,33.1,33.11,13700.0,32.1915,32.2013,32.1818,32.1915,13700.0
2012-10-16 11:50:00,33.13,33.14,33.11,33.12,18100.0,32.211,32.2207,32.1915,32.2013,18100.0
2012-10-16 11:55:00,33.11,33.13,33.1,33.11,29000.0,32.1915,32.211,32.1818,32.1915,29000.0
2012-10-16 12:00:00,33.11,33.23,33.1,33.11,66400.0,32.1915,32.3082,32.1818,32.1915,66400.0
2012-10-16 12:05:00,33.1,33.22,33.1,33.19,22200.0,32.1818,32.2985,32.1818,32.2693,22200.0
2012-10-16 12:10:00,33.17,33.2,33.11,33.11,18600.0,32.2499,32.279,32.1915,32.1915,18600.0
2012-10-16 12:15:00,33.11,33.12,33.09,33.1,54200.0,32.1915,32.2013,32.1721,32.1818,54200.0
2012-10-16 12:20:00,33.11,33.12,33.05,33.09,42300.0,32.1915,32.2013,32.1332,32.1721,42300.0
2012-10-16 12:25:00,33.1,33.12,33.08,33.11,13200.0,32.1818,32.2013,32.1624,32.1915,13200.0
2012-10-16 12:30:00,33.11,33.15,33.11,33.14,13200.0,32.1915,32.2304,32.1915,32.2207,13200.0
2012-10-16 12:35:00,33.16,33.16,33.09,33.11,17500.0,32.2401,32.2401,32.1721,32.1915,17500.0
2012-10-16 12:40:00,33.11,33.15,33.1,33.1,15100.0,32.1915,32.2304,32.1818,32.1818,15100.0
2012-10-16 12:45:00,33.11,33.13,33.07,33.12,29200.0,32.1915,32.211,32.1526,32.2013,29200.0
2012-10-16 12:50:00,33.11,33.14,33.1,33.1,19900.0,32.1915,32.2207,32.1818,32.1818,19900.0
2012-10-16 12:55:00,33.1,33.12,33.02,33.02,18600.0,32.1818,32.2013,32.104,32.104,18600.0
2012-10-16 13:00:00,33.03,33.04,33.0,33.0,7900.0,32.1138,32.1235,32.0846,32.0846,7900.0
2012-10-16 13:05:00,33.0,33.05,33.0,33.02,21200.0,32.0846,32.1332,32.0846,32.104,21200.0
2012-10-16 13:10:00,33.03,33.04,33.0,33.02,14500.0,32.1138,32.1235,32.0846,32.104,14500.0
2012-10-16 13:15:00,33.02,33.09,33.0,33.08,31400.0,32.104,32.1721,32.0846,32.1624,31400.0
2012-10-16 13:20:00,33.07,33.08,33.05,33.08,10900.0,32.1526,32.1624,32.1332,32.1624,10900.0
2012-10-16 13:25:00,33.07,33.1,33.05,33.09,26300.0,32.1526,32.1818,32.1332,32.1721,26300.0
2012-10-16 13:30:00,33.09,33.1,33.07,33.09,27800.0,32.1721,32.1818,32.1526,32.1721,27800.0
2012-10-16 13:35:00,33.09,33.14,33.08,33.14,27000.0,32.1721,32.2207,32.1624,32.2207,27000.0
2012-10-16 13:40:00,33.14,33.16,33.11,33.12,81600.0,32.2207,32.2401,32.1915,32.2013,81600.0
2012-10-16 13:45:00,33.11,33.35,33.11,33.33,69500.0,32.1915,32.4249,32.1915,32.4054,69500.0
2012-10-16 13:50:00,33.34,33.4,33.25,33.4,151500.0,32.4152,32.4735,32.3276,32.4735,151500.0
2012-10-16 13:55:00,33.4,33.44,33.36,33.41,100300.0,32.4735,32.5124,32.4346,32.4832,100300.0
2012-10-16 14:00:00,33.41,33.51,33.39,33.51,65800.0,32.4832,32.5804,32.4638,32.5804,65800.0
2012-10-16 14:05:00,33.51,33.61,33.51,33.58,36100.0,32.5804,32.6777,32.5804,32.6485,36100.0
2012-10-16 14:10:00,33.58,33.64,33.49,33.64,43300.0,32.6485,32.7068,32.561,32.7068,43300.0
2012-10-16 14:15:00,33.63,33.71,33.6,33.68,80200.0,32.6971,32.7749,32.6679,32.7457,80200.0
2012-10-16 14:20:00,33.68,33.68,33.59,33.6,28800.0,32.7457,32.7457,32.6582,32.6679,28800.0
2012-10-16 14:25:00,33.6,33.7,33.57,33.69,17400.0,32.6679,32.7652,32.6388,32.7554,17400.0
2012-10-16 14:30:00,33.69,33.74,33.61,33.71,37400.0,32.7554,32.8041,32.6777,32.7749,37400.0
2012-10-16 14:35:00,33.71,33.78,33.63,33.68,14400.0,32.7749,32.8429,32.6971,32.7457,14400.0
2012-10-16 14:40:00,33.68,33.68,33.62,33.62,26600.0,32.7457,32.7457,32.6874,32.6874,26600.0
2012-10-16 14:45:00,33.63,33.66,33.59,33.59,39900.0,32.6971,32.7263,32.6582,32.6582,39900.0
2012-10-16 14:50:00,33.63,33.64,33.5,33.5,37700.0,32.6971,32.7068,32.5707,32.5707,37700.0
2012-10-16 14:55:00,33.5,33.57,33.46,33.57,48800.0,32.5707,32.6388,32.5318,32.6388,48800.0
2012-10-16 15:00:00,33.54,33.59,33.51,33.52,84000.0,32.6096,32.6582,32.5804,32.5902,84000.0
2012-10-16 15:05:00,33.52,33.55,33.48,33.5,49800.0,32.5902,32.6193,32.5513,32.5707,49800.0
2012-10-16 15:10:00,33.51,33.52,33.47,33.5,52400.0,32.5804,32.5902,32.5415,32.5707,52400.0
2012-10-16 15:15:00,33.5,33.54,33.48,33.48,36100.0,32.5707,32.6096,32.5513,32.5513,36100.0
2012-10-16 15:20:00,33.48,33.52,33.42,33.45,49100.0,32.5513,32.5902,32.4929,32.5221,49100.0
2012-10-16 15:25:00,33.44,33.57,33.43,33.55,59900.0,32.5124,32.6388,32.5027,32.6193,59900.0
2012-10-16 15:30:00,33.57,33.77,33.57,33.74,54400.0,32.6388,32.8332,32.6388,32.8041,54400.0
2012-10-16 15:35:00,33.74,33.76,33.68,33.71,68600.0,32.8041,32.8235,32.7457,32.7749,68600.0
2012-10-16 15:40:00,33.72,33.93,33.71,33.93,128600.0,32.7846,32.9888,32.7749,32.9888,128600.0
2012-10-16 15:45:00,33.92,34.04,33.9,34.01,117800.0,32.9791,33.0957,32.9596,33.0666,117800.0
2012-10-16 15:50:00,33.96,34.09,33.93,34.05,159300.0,33.018,33.1443,32.9888,33.1055,159300.0
2012-10-16 15:55:00,34.06,34.11,33.95,33.95,313000.0,33.1152,33.1638,33.0082,33.0082,313000.0
2012-10-17 09:30:00,36.83,36.89,35.56,35.73,524400.0,35.8083,35.8667,34.5736,34.7389,524400.0
2012-10-17 09:35:00,35.77,36.36,35.36,36.36,374100.0,34.7777,35.3514,34.3791,35.3514,374100.0
2012-10-17 09:40:00,36.36,36.71,36.11,36.5,331800.0,35.3514,35.6917,35.1083,35.4875,331800.0
2012-10-17 09:45:00,36.5,37.12,36.47,36.98,318500.0,35.4875,36.0903,35.4583,35.9542,318500.0
2012-10-17 09:50:00,36.97,37.32,36.95,37.25,256200.0,35.9445,36.2847,35.925,36.2167,256200.0
2012-10-17 09:55:00,37.25,37.49,37.2,37.33,285400.0,36.2167,36.45,36.1681,36.2945,285400.0
2012-10-17 10:00:00,37.33,37.47,37.21,37.47,213200.0,36.2945,36.4306,36.1778,36.4306,213200.0
2012-10-17 10:05:00,37.4,37.45,37.24,37.35,180400.0,36.3625,36.4111,36.207,36.3139,180400.0
2012-10-17 10:10:00,37.38,37.68,37.3,37.57,250400.0,36.3431,36.6348,36.2653,36.5278,250400.0
2012-10-17 10:15:00,37.58,37.66,37.39,37.61,159000.0,36.5375,36.6153,36.3528,36.5667,159000.0
2012-10-17 10:20:00,37.6,37.68,37.5,37.61,80100.0,36.557,36.6348,36.4598,36.5667,80100.0
2012-10-17 10:25:00,37.61,38.04,37.6,37.78,223900.0,36.5667,36.9848,36.557,36.732,223900.0
2012-10-17 10:30:00,37.76,37.97,37.66,37.75,143300.0,36.7125,36.9167,36.6153,36.7028,143300.0
2012-10-17 10:35:00,37.74,37.8,37.48,37.55,117400.0,36.6931,36.7514,36.4403,36.5084,117400.0
2012-10-17 10:40:00,37.55,37.75,37.49,37.68,88500.0,36.5084,36.7028,36.45,36.6348,88500.0
2012-10-17 10:45:00,37.68,37.72,37.6,37.71,69200.0,36.6348,36.6736,36.557,36.6639,69200.0
2012-10-17 10:50:00,37.71,37.79,37.63,37.76,72800.0,36.6639,36.7417,36.5861,36.7125,72800.0
2012-10-17 10:55:00,37.78,37.8,37.73,37.74,76100.0,36.732,36.7514,36.6834,36.6931,76100.0
2012-10-17 11:00:00,37.74,37.89,37.74,37.83,79800.0,36.6931,36.8389,36.6931,36.7806,79800.0
2012-10-17 11:05:00,37.83,37.91,37.62,37.66,143700.0,36.7806,36.8584,36.5764,36.6153,143700.0
2012-10-17 11:10:00,37.66,38.23,37.61,38.17,185100.0,36.6153,37.1695,36.5667,37.1112,185100.0
2012-10-17 11:15:00,38.2,38.75,38.06,38.54,312900.0,37.1403,37.6751,37.0042,37.4709,312900.0
2012-10-17 11:20:00,38.5,38.54,38.08,38.08,162000.0,37.432,37.4709,37.0237,37.0237,162000.0
2012-10-17 11:25:00,38.1,38.2,37.91,38.12,156400.0,37.0431,37.1403,36.8584,37.0626,156400.0
2012-10-17 11:30:00,38.09,38.36,38.01,38.17,132300.0,37.0334,37.2959,36.9556,37.1112,132300.0
2012-10-17 11:35:00,38.19,38.27,38.16,38.26,51700.0,37.1306,37.2084,37.1014,37.1987,51700.0
2012-10-17 11:40:00,38.26,38.51,38.26,38.37,120400.0,37.1987,37.4417,37.1987,37.3056,120400.0
2012-10-17 11:45:00,38.37,38.4,38.19,38.4,205400.0,37.3056,37.3348,37.1306,37.3348,205400.0
2012-10-17 11:50:00,38.38,38.4,38.01,38.22,85100.0,37.3153,37.3348,36.9556,37.1598,85100.0
2012-10-17 11:55:00,38.24,38.53,38.12,38.48,107600.0,37.1792,37.4612,37.0626,37.4126,107600.0
2012-10-17 12:00:00,38.48,38.53,38.36,38.5,97400.0,37.4126,37.4612,37.2959,37.432,97400.0
2012-10-17 12:05:00,38.5,38.75,38.47,38.6,128200.0,37.432,37.6751,37.4028,37.5292,128200.0
2012-10-17 12:10:00,38.6,38.67,38.57,38.64,77000.0,37.5292,37.5973,37.5001,37.5681,77000.0
2012-10-17 12:15:00,38.63,38.64,38.53,38.57,195500.0,37.5584,37.5681,37.4612,37.5001,195500.0
2012-10-17 12:20:00,38.57,38.62,38.48,38.58,86700.0,37.5001,37.5487,37.4126,37.5098,86700.0
2012-10-17 12:25:00,38.58,38.7,38.57,38.68,54400.0,37.5098,37.6265,37.5001,37.607,54400.0
2012-10-17 12:30:00,38.7,38.81,38.69,38.77,110000.0,37.6265,37.7334,37.6167,37.6945,110000.0
2012-10-17 12:35:00,38.77,39.01,38.77,39.01,150600.0,37.6945,37.9279,37.6945,37.9279,150600.0
2012-10-17 12:40:00,39.01,39.08,38.91,38.94,142500.0,37.9279,37.9959,37.8306,37.8598,142500.0
2012-10-17 12:45:00,38.95,38.97,38.79,38.95,76700.0,37.8695,37.889,37.714,37.8695,76700.0
2012-10-17 12:50:00,38.94,38.97,38.73,38.84,95800.0,37.8598,37.889,37.6556,37.7626,95800.0
2012-10-17 12:55:00,38.89,38.97,38.81,38.93,84100.0,37.8112,37.889,37.7334,37.8501,84100.0
2012-10-17 13:00:00,38.95,38.97,38.72,38.73,63600.0,37.8695,37.889,37.6459,37.6556,63600.0
2012-10-17 13:05:00,38.74,38.9,38.73,38.89,40700.0,37.6654,37.8209,37.6556,37.8112,40700.0
2012-10-17 13:10:00,38.86,39.0,38.86,39.0,51900.0,37.782,37.9181,37.782,37.9181,51900.0
2012-10-17 13:15:00,39.0,39.02,38.92,38.99,130300.0,37.9181,37.9376,37.8404,37.9084,130300.0
2012-10-17 13:20:00,38.98,38.98,38.75,38.83,139400.0,37.8987,37.8987,37.6751,37.7529,139400.0
2012-10-17 13:25:00,38.82,38.89,38.74,38.87,72600.0,37.7431,37.8112,37.6654,37.7917,72600.0
2012-10-17 13:30:00,38.89,38.93,38.78,38.79,80700.0,37.8112,37.8501,37.7042,37.714,80700.0
2012-10-17 13:35:00,38.78,38.86,38.76,38.77,37900.0,37.7042,37.782,37.6848,37.6945,37900.0
2012-10-17 13:40:00,38.77,38.86,38.71,38.82,104200.0,37.6945,37.782,37.6362,37.7431,104200.0
2012-10-17 13:45:00,38.8,38.86,38.71,38.83,315300.0,37.7237,37.782,37.6362,37.7529,315300.0
2012-10-17 13:50:00,38.83,38.87,38.74,38.79,54300.0,37.7529,37.7917,37.6654,37.714,54300.0
2012-10-17 13:55:00,38.76,38.8,38.72,38.78,46900.0,37.6848,37.7237,37.6459,37.7042,46900.0
2012-10-17 14:00:00,38.78,38.79,38.73,38.78,43900.0,37.7042,37.714,37.6556,37.7042,43900.0
2012-10-17 14:05:00,38.78,39.0,38.76,38.95,94500.0,37.7042,37.9181,37.6848,37.8695,94500.0
2012-10-17 14:10:00,38.94,38.98,38.75,38.9,265000.0,37.8598,37.8987,37.6751,37.8209,265000.0
2012-10-17 14:15:00,38.89,38.93,38.86,38.93,46400.0,37.8112,37.8501,37.782,37.8501,46400.0
2012-10-17 14:20:00,38.94,38.98,38.92,38.97,43100.0,37.8598,37.8987,37.8404,37.889,43100.0
2012-10-17 14:25:00,38.98,39.0,38.94,39.0,116000.0,37.8987,37.9181,37.8598,37.9181,116000.0
2012-10-17 14:30:00,39.0,39.25,38.99,39.23,147600.0,37.9181,38.1612,37.9084,38.1418,147600.0
2012-10-17 14:35:00,39.23,39.3,39.13,39.24,160300.0,38.1418,38.2098,38.0445,38.1515,160300.0
2012-10-17 14:40:00,39.26,39.38,39.25,39.32,99200.0,38.1709,38.2876,38.1612,38.2293,99200.0
2012-10-17 14:45:00,39.31,39.47,39.27,39.45,142000.0,38.2195,38.3751,38.1807,38.3557,142000.0
2012-10-17 14:50:00,39.45,39.6,39.42,39.54,187900.0,38.3557,38.5015,38.3265,38.4432,187900.0
2012-10-17 14:55:00,39.53,39.65,39.41,39.65,220000.0,38.4334,38.5501,38.3168,38.5501,220000.0
2012-10-17 15:00:00,39.65,39.71,39.13,39.14,282400.0,38.5501,38.6084,38.0445,38.0543,282400.0
2012-10-17 15:05:00,39.13,39.35,39.11,39.25,134700.0,38.0445,38.2584,38.0251,38.1612,134700.0
2012-10-17 15:10:00,39.24,39.28,39.1,39.18,155400.0,38.1515,38.1904,38.0154,38.0931,155400.0
2012-10-17 15:15:00,39.18,39.19,39.07,39.12,161000.0,38.0931,38.1029,37.9862,38.0348,161000.0
2012-10-17 15:20:00,39.12,39.17,39.09,39.09,110600.0,38.0348,38.0834,38.0056,38.0056,110600.0
2012-10-17 15:25:00,39.09,39.16,39.07,39.11,135700.0,38.0056,38.0737,37.9862,38.0251,135700.0
2012-10-17 15:30:00,39.11,39.15,38.99,39.14,101900.0,38.0251,38.064,37.9084,38.0543,101900.0
2012-10-17 15:35:00,39.15,39.16,39.09,39.16,135900.0,38.064,38.0737,38.0056,38.0737,135900.0
2012-10-17 15:40:00,39.16,39.16,38.95,38.95,204300.0,38.0737,38.0737,37.8695,37.8695,204300.0
2012-10-17 15:45:00,38.96,39.08,38.87,38.99,183300.0,37.8793,37.9959,37.7917,37.9084,183300.0
2012-10-17 15:50:00,39.0,39.07,38.9,39.07,264600.0,37.9181,37.9862,37.8209,37.9862,264600.0
2012-10-17 15:55:00,39.06,39.26,39.05,39.25,576500.0,37.9765,38.1709,37.9668,38.1612,576500.0
2012-10-18 09:30:00,38.96,39.15,38.67,39.15,269100.0,37.8793,38.064,37.5973,38.064,269100.0
2012-10-18 09:35:00,39.15,39.29,38.67,38.67,131400.0,38.064,38.2001,37.5973,37.5973,131400.0
2012-10-18 09:40:00,38.71,38.81,38.52,38.75,111800.0,37.6362,37.7334,37.4515,37.6751,111800.0
2012-10-18 09:45:00,38.74,38.79,38.65,38.7,80300.0,37.6654,37.714,37.5779,37.6265,80300.0
2012-10-18 09:50:00,38.7,38.78,38.67,38.69,34500.0,37.6265,37.7042,37.5973,37.6167,34500.0
2012-10-18 09:55:00,38.69,39.16,38.67,39.16,51100.0,37.6167,38.0737,37.5973,38.0737,51100.0
2012-10-18 10:00:00,39.16,39.22,38.98,38.99,91600.0,38.0737,38.132,37.8987,37.9084,91600.0
2012-10-18 10:05:00,38.98,39.04,38.93,39.0,34700.0,37.8987,37.957,37.8501,37.9181,34700.0
2012-10-18 10:10:00,39.01,39.07,38.93,38.99,29400.0,37.9279,37.9862,37.8501,37.9084,29400.0
2012-10-18 10:15:00,38.98,39.02,38.85,38.89,50400.0,37.8987,37.9376,37.7723,37.8112,50400.0
2012-10-18 10:20:00,38.89,38.91,38.83,38.84,34500.0,37.8112,37.8306,37.7529,37.7626,34500.0
2012-10-18 10:25:00,38.87,38.89,38.77,38.81,69500.0,37.7917,37.8112,37.6945,37.7334,69500.0
2012-10-18 10:30:00,38.81,38.85,38.74,38.77,55900.0,37.7334,37.7723,37.6654,37.6945,55900.0
2012-10-18 10:35:00,38.77,38.79,38.7,38.73,45900.0,37.6945,37.714,37.6265,37.6556,45900.0
2012-10-18 10:40:00,38.73,38.81,38.7,38.81,47100.0,37.6556,37.7334,37.6265,37.7334,47100.0
2012-10-18 10:45:00,38.82,38.84,38.76,38.8,33900.0,37.7431,37.7626,37.6848,37.7237,33900.0
2012-10-18 10:50:00,38.8,38.94,38.8,38.9,66300.0,37.7237,37.8598,37.7237,37.8209,66300.0
2012-10-18 10:55:00,38.93,39.37,38.92,39.33,106700.0,37.8501,38.2779,37.8404,38.239,106700.0
2012-10-18 11:00:00,39.32,39.33,39.13,39.26,83000.0,38.2293,38.239,38.0445,38.1709,83000.0
2012-10-18 11:05:00,39.24,39.24,39.06,39.12,24800.0,38.1515,38.1515,37.9765,38.0348,24800.0
2012-10-18 11:10:00,39.12,39.3,39.12,39.27,51100.0,38.0348,38.2098,38.0348,38.1807,51100.0
2012-10-18 11:15:00,39.26,39.47,39.26,39.38,54700.0,38.1709,38.3751,38.1709,38.2876,54700.0
2012-10-18 11:20:00,39.38,39.44,39.33,39.37,46600.0,38.2876,38.3459,38.239,38.2779,46600.0
2012-10-18 11:25:00,39.38,39.55,39.36,39.44,47000.0,38.2876,38.4529,38.2682,38.3459,47000.0
2012-10-18 11:30:00,39.44,39.48,39.36,39.4,33900.0,38.3459,38.3848,38.2682,38.307,33900.0
2012-10-18 11:35:00,39.4,39.46,39.38,39.44,30300.0,38.307,38.3654,38.2876,38.3459,30300.0
2012-10-18 11:40:00,39.44,39.68,39.43,39.6,92000.0,38.3459,38.5793,38.3362,38.5015,92000.0
2012-10-18 11:45:00,39.6,39.64,39.46,39.62,29800.0,38.5015,38.5404,38.3654,38.5209,29800.0
2012-10-18 11:50:00,39.62,39.83,39.62,39.83,44100.0,38.5209,38.7251,38.5209,38.7251,44100.0
2012-10-18 11:55:00,39.84,39.88,39.76,39.86,42100.0,38.7348,38.7737,38.6571,38.7543,42100.0
2012-10-18 12:00:00,39.86,39.95,39.8,39.83,54400.0,38.7543,38.8418,38.696,38.7251,54400.0
2012-10-18 12:05:00,39.81,39.88,39.68,39.76,70900.0,38.7057,38.7737,38.5793,38.6571,70900.0
2012-10-18 12:10:00,39.75,39.89,39.74,39.82,48700.0,38.6473,38.7835,38.6376,38.7154,48700.0
2012-10-18 12:15:00,39.82,39.82,39.64,39.69,30700.0,38.7154,38.7154,38.5404,38.589,30700.0
2012-10-18 12:20:00,39.7,39.74,39.68,39.73,19900.0,38.5987,38.6376,38.5793,38.6279,19900.0
2012-10-18 12:25:00,39.71,40.0,39.71,39.97,176300.0,38.6084,38.8904,38.6084,38.8612,176300.0
2012-10-18 12:30:00,39.97,40.0,39.76,39.87,92300.0,38.8612,38.8904,38.6571,38.764,92300.0
2012-10-18 12:35:00,39.85,39.86,39.73,39.73,36500.0,38.7446,38.7543,38.6279,38.6279,36500.0
2012-10-18 12:40:00,39.73,39.82,39.72,39.81,23700.0,38.6279,38.7154,38.6182,38.7057,23700.0
2012-10-18 12:45:00,39.81,39.87,39.77,39.79,32900.0,38.7057,38.764,38.6668,38.6862,32900.0
2012-10-18 12:50:00,39.78,39.94,39.78,39.92,44600.0,38.6765,38.8321,38.6765,38.8126,44600.0
2012-10-18 12:55:00,39.92,39.92,39.6,39.63,46700.0,38.8126,38.8126,38.5015,38.5307,46700.0
2012-10-18 13:00:00,39.65,39.69,39.27,39.29,135300.0,38.5501,38.589,38.1807,38.2001,135300.0
2012-10-18 13:05:00,39.29,39.4,39.28,39.36,702200.0,38.2001,38.307,38.1904,38.2682,702200.0
2012-10-18 13:10:00,39.37,39.47,39.3,39.47,34000.0,38.2779,38.3751,38.2098,38.3751,34000.0
2012-10-18 13:15:00,39.46,39.53,39.37,39.53,43500.0,38.3654,38.4334,38.2779,38.4334,43500.0
2012-10-18 13:20:00,39.56,39.7,39.55,39.7,40700.0,38.4626,38.5987,38.4529,38.5987,40700.0
2012-10-18 13:25:00,39.7,39.92,39.7,39.73,44200.0,38.5987,38.8126,38.5987,38.6279,44200.0
2012-10-18 13:30:00,39.71,39.73,39.5,39.59,28500.0,38.6084,38.6279,38.4043,38.4918,28500.0
2012-10-18 13:35:00,39.58,39.75,39.57,39.64,23600.0,38.4821,38.6473,38.4723,38.5404,23600.0
2012-10-18 13:40:00,39.64,39.65,39.57,39.64,18500.0,38.5404,38.5501,38.4723,38.5404,18500.0
2012-10-18 13:45:00,39.63,39.72,39.54,39.57,22000.0,38.5307,38.6182,38.4432,38.4723,22000.0
2012-10-18 13:50:00,39.58,39.67,39.56,39.59,17400.0,38.4821,38.5696,38.4626,38.4918,17400.0
2012-10-18 13:55:00,39.58,39.63,39.55,39.6,19300.0,38.4821,38.5307,38.4529,38.5015,19300.0
2012-10-18 14:00:00,39.57,39.7,39.56,39.7,26000.0,38.4723,38.5987,38.4626,38.5987,26000.0
2012-10-18 14:05:00,39.72,39.78,39.59,39.63,19300.0,38.6182,38.6765,38.4918,38.5307,19300.0
2012-10-18 14:10:00,39.62,39.62,39.5,39.54,22600.0,38.5209,38.5209,38.4043,38.4432,22600.0
2012-10-18 14:15:00,39.53,39.76,39.53,39.75,34900.0,38.4334,38.6571,38.4334,38.6473,34900.0
2012-10-18 14:20:00,39.73,39.73,39.51,39.62,23100.0,38.6279,38.6279,38.414,38.5209,23100.0
2012-10-18 14:25:00,39.62,39.65,39.55,39.56,23000.0,38.5209,38.5501,38.4529,38.4626,23000.0
2012-10-18 14:30:00,39.54,39.63,39.52,39.63,27200.0,38.4432,38.5307,38.4237,38.5307,27200.0
2012-10-18 14:35:00,39.63,39.65,39.54,39.64,28800.0,38.5307,38.5501,38.4432,38.5404,28800.0
2012-10-18 14:40:00,39.63,39.68,39.57,39.61,53600.0,38.5307,38.5793,38.4723,38.5112,53600.0
2012-10-18 14:45:00,39.59,39.85,39.59,39.64,239000.0,38.4918,38.7446,38.4918,38.5404,239000.0
2012-10-18 14:50:00,39.66,39.73,39.5,39.55,57000.0,38.5598,38.6279,38.4043,38.4529,57000.0
2012-10-18 14:55:00,39.54,39.62,39.53,39.53,496900.0,38.4432,38.5209,38.4334,38.4334,496900.0
2012-10-18 15:00:00,39.54,39.6,39.5,39.59,35600.0,38.4432,38.5015,38.4043,38.4918,35600.0
2012-10-18 15:05:00,39.6,39.64,39.54,39.64,57700.0,38.5015,38.5404,38.4432,38.5404,57700.0
2012-10-18 15:10:00,39.64,39.71,39.57,39.64,56000.0,38.5404,38.6084,38.4723,38.5404,56000.0
2012-10-18 15:15:00,39.63,39.7,39.59,39.69,40500.0,38.5307,38.5987,38.4918,38.589,40500.0
2012-10-18 15:20:00,39.67,39.84,39.65,39.81,69100.0,38.5696,38.7348,38.5501,38.7057,69100.0
2012-10-18 15:25:00,39.82,39.82,39.72,39.74,49300.0,38.7154,38.7154,38.6182,38.6376,49300.0
2012-10-18 15:30:00,39.74,39.81,39.71,39.78,66700.0,38.6376,38.7057,38.6084,38.6765,66700.0
2012-10-18 15:35:00,39.78,39.97,39.76,39.91,91200.0,38.6765,38.8612,38.6571,38.8029,91200.0
2012-10-18 15:40:00,39.9,40.02,39.86,39.98,198500.0,38.7932,38.9098,38.7543,38.871,198500.0
2012-10-18 15:45:00,39.99,40.0,39.96,40.0,125900.0,38.8807,38.8904,38.8515,38.8904,125900.0
2012-10-18 15:50:00,39.98,40.01,39.94,39.95,190300.0,38.871,38.9001,38.8321,38.8418,190300.0
2012-10-18 15:55:00,39.96,39.99,39.89,39.96,174200.0,38.8515,38.8807,38.7835,38.8515,174200.0
2012-10-19 09:30:00,39.58,39.58,39.31,39.45,44800.0,38.4821,38.4821,38.2195,38.3557,44800.0
2012-10-19 09:35:00,39.41,39.65,39.41,39.47,30900.0,38.3168,38.5501,38.3168,38.3751,30900.0
2012-10-19 09:40:00,39.41,39.47,39.12,39.19,70300.0,38.3168,38.3751,38.0348,38.1029,70300.0
2012-10-19 09:45:00,39.24,39.32,39.22,39.27,73100.0,38.1515,38.2293,38.132,38.1807,73100.0
2012-10-19 09:50:00,39.26,39.4,39.23,39.34,56300.0,38.1709,38.307,38.1418,38.2487,56300.0
2012-10-19 09:55:00,39.34,39.4,39.23,39.27,35400.0,38.2487,38.307,38.1418,38.1807,35400.0
2012-10-19 10:00:00,39.28,39.3,39.15,39.27,78400.0,38.1904,38.2098,38.064,38.1807,78400.0
2012-10-19 10:05:00,39.3,39.3,38.9,39.01,137500.0,38.2098,38.2098,37.8209,37.9279,137500.0
2012-10-19 10:10:00,39.01,39.28,39.01,39.28,36600.0,37.9279,38.1904,37.9279,38.1904,36600.0
2012-10-19 10:15:00,39.26,39.28,39.05,39.05,48600.0,38.1709,38.1904,37.9668,37.9668,48600.0
2012-10-19 10:20:00,39.09,39.18,38.97,39.1,46400.0,38.0056,38.0931,37.889,38.0154,46400.0
2012-10-19 10:25:00,39.07,39.22,39.05,39.18,30200.0,37.9862,38.132,37.9668,38.0931,30200.0
2012-10-19 10:30:00,39.2,39.21,39.1,39.13,22600.0,38.1126,38.1223,38.0154,38.0445,22600.0
2012-10-19 10:35:00,39.15,39.28,39.14,39.27,29900.0,38.064,38.1904,38.0543,38.1807,29900.0
2012-10-19 10:40:00,39.28,39.3,39.21,39.3,21000.0,38.1904,38.2098,38.1223,38.2098,21000.0
2012-10-19 10:45:00,39.3,39.3,39.16,39.2,26500.0,38.2098,38.2098,38.0737,38.1126,26500.0
2012-10-19 10:50:00,39.18,39.31,39.11,39.31,27900.0,38.0931,38.2195,38.0251,38.2195,27900.0
2012-10-19 10:55:00,39.3,39.33,39.23,39.3,18700.0,38.2098,38.239,38.1418,38.2098,18700.0
2012-10-19 11:00:00,39.29,39.36,39.19,39.19,43300.0,38.2001,38.2682,38.1029,38.1029,43300.0
2012-10-19 11:05:00,39.19,39.2,39.02,39.03,34000.0,38.1029,38.1126,37.9376,37.9473,34000.0
2012-10-19 11:10:00,39.03,39.03,38.9,38.9,43500.0,37.9473,37.9473,37.8209,37.8209,43500.0
2012-10-19 11:15:00,38.9,38.94,38.75,38.89,55100.0,37.8209,37.8598,37.6751,37.8112,55100.0
2012-10-19 11:20:00,38.88,38.9,38.79,38.81,24900.0,37.8015,37.8209,37.714,37.7334,24900.0
2012-10-19 11:25:00,38.83,38.95,38.82,38.88,52500.0,37.7529,37.8695,37.7431,37.8015,52500.0
2012-10-19 11:30:00,38.9,38.9,38.74,38.74,52700.0,37.8209,37.8209,37.6654,37.6654,52700.0
2012-10-19 11:35:00,38.77,38.9,38.75,38.83,47900.0,37.6945,37.8209,37.6751,37.7529,47900.0
2012-10-19 11:40:00,38.83,38.96,38.83,38.95,18500.0,37.7529,37.8793,37.7529,37.8695,18500.0
2012-10-19 11:45:00,38.96,38.97,38.85,38.86,15400.0,37.8793,37.889,37.7723,37.782,15400.0
2012-10-19 11:50:00,38.86,38.96,38.84,38.84,36500.0,37.782,37.8793,37.7626,37.7626,36500.0
2012-10-19 11:55:00,38.85,38.94,38.81,38.91,18000.0,37.7723,37.8598,37.7334,37.8306,18000.0
2012-10-19 12:00:00,38.91,38.95,38.84,38.88,10700.0,37.8306,37.8695,37.7626,37.8015,10700.0
2012-10-19 12:05:00,38.88,38.88,38.67,38.68,25000.0,37.8015,37.8015,37.5973,37.607,25000.0
2012-10-19 12:10:00,38.68,38.71,38.43,38.46,42300.0,37.607,37.6362,37.364,37.3931,42300.0
2012-10-19 12:15:00,38.44,38.53,38.41,38.49,27900.0,37.3737,37.4612,37.3445,37.4223,27900.0
2012-10-19 12:20:00,38.5,38.67,38.47,38.65,17300.0,37.432,37.5973,37.4028,37.5779,17300.0
2012-10-19 12:25:00,38.66,38.66,38.51,38.56,16400.0,37.5876,37.5876,37.4417,37.4903,16400.0
2012-10-19 12:30:00,38.61,38.72,38.61,38.66,25000.0,37.539,37.6459,37.539,37.5876,25000.0
2012-10-19 12:35:00,38.67,38.84,38.67,38.82,12400.0,37.5973,37.7626,37.5973,37.7431,12400.0
2012-10-19 12:40:00,38.82,38.87,38.79,38.83,8800.0,37.7431,37.7917,37.714,37.7529,8800.0
2012-10-19 12:45:00,38.82,38.84,38.76,38.8,13000.0,37.7431,37.7626,37.6848,37.7237,13000.0
2012-10-19 12:50:00,38.81,38.87,38.62,38.64,108100.0,37.7334,37.7917,37.5487,37.5681,108100.0
2012-10-19 12:55:00,38.64,38.65,38.3,38.49,140900.0,37.5681,37.5779,37.2376,37.4223,140900.0
2012-10-19 13:00:00,38.47,38.54,38.38,38.54,19000.0,37.4028,37.4709,37.3153,37.4709,19000.0
2012-10-19 13:05:00,38.54,38.64,38.48,38.59,27800.0,37.4709,37.5681,37.4126,37.5195,27800.0
2012-10-19 13:10:00,38.61,38.77,38.61,38.74,41800.0,37.539,37.6945,37.539,37.6654,41800.0
2012-10-19 13:15:00,38.77,38.84,38.65,38.65,24800.0,37.6945,37.7626,37.5779,37.5779,24800.0
2012-10-19 13:20:00,38.65,38.75,38.65,38.74,9900.0,37.5779,37.6751,37.5779,37.6654,9900.0
2012-10-19 13:25:00,38.72,38.77,38.68,38.68,7900.0,37.6459,37.6945,37.607,37.607,7900.0
2012-10-19 13:30:00,38.68,38.77,38.68,38.77,10000.0,37.607,37.6945,37.607,37.6945,10000.0
2012-10-19 13:35:00,38.76,38.76,38.64,38.64,18300.0,37.6848,37.6848,37.5681,37.5681,18300.0
2012-10-19 13:40:00,38.64,38.67,38.59,38.62,19300.0,37.5681,37.5973,37.5195,37.5487,19300.0
2012-10-19 13:45:00,38.61,38.62,38.37,38.43,33600.0,37.539,37.5487,37.3056,37.364,33600.0
2012-10-19 13:50:00,38.42,38.42,38.3,38.31,48400.0,37.3542,37.3542,37.2376,37.2473,48400.0
2012-10-19 13:55:00,38.31,38.37,38.25,38.37,34500.0,37.2473,37.3056,37.1889,37.3056,34500.0
2012-10-19 14:00:00,38.36,38.47,38.33,38.47,23400.0,37.2959,37.4028,37.2667,37.4028,23400.0
2012-10-19 14:05:00,38.48,38.63,38.48,38.56,31500.0,37.4126,37.5584,37.4126,37.4903,31500.0
2012-10-19 14:10:00,38.55,38.63,38.53,38.6,29000.0,37.4806,37.5584,37.4612,37.5292,29000.0
2012-10-19 14:15:00,38.6,38.61,38.51,38.53,17400.0,37.5292,37.539,37.4417,37.4612,17400.0
2012-10-19 14:20:00,38.53,38.61,38.48,38.51,16400.0,37.4612,37.539,37.4126,37.4417,16400.0
2012-10-19 14:25:00,38.52,38.52,38.3,38.3,49600.0,37.4515,37.4515,37.2376,37.2376,49600.0
2012-10-19 14:30:00,38.29,38.37,38.23,38.29,40100.0,37.2278,37.3056,37.1695,37.2278,40100.0
2012-10-19 14:35:00,38.29,38.41,38.29,38.38,28300.0,37.2278,37.3445,37.2278,37.3153,28300.0
2012-10-19 14:40:00,38.39,38.46,38.35,38.45,65800.0,37.3251,37.3931,37.2862,37.3834,65800.0
2012-10-19 14:45:00,38.47,38.66,38.47,38.6,35200.0,37.4028,37.5876,37.4028,37.5292,35200.0
2012-10-19 14:50:00,38.6,38.6,38.4,38.51,29100.0,37.5292,37.5292,37.3348,37.4417,29100.0
2012-10-19 14:55:00,38.53,38.65,38.51,38.54,39000.0,37.4612,37.5779,37.4417,37.4709,39000.0
2012-10-19 15:00:00,38.54,38.58,38.48,38.57,63600.0,37.4709,37.5098,37.4126,37.5001,63600.0
2012-10-19 15:05:00,38.57,38.65,38.54,38.64,38100.0,37.5001,37.5779,37.4709,37.5681,38100.0
2012-10-19 15:10:00,38.65,38.65,38.51,38.54,40300.0,37.5779,37.5779,37.4417,37.4709,40300.0
2012-10-19 15:15:00,38.54,38.65,38.5,38.65,29000.0,37.4709,37.5779,37.432,37.5779,29000.0
2012-10-19 15:20:00,38.64,38.65,38.45,38.56,110100.0,37.5681,37.5779,37.3834,37.4903,110100.0
2012-10-19 15:25:00,38.56,38.58,38.45,38.51,57400.0,37.4903,37.5098,37.3834,37.4417,57400.0
2012-10-19 15:30:00,38.52,38.6,38.41,38.59,52200.0,37.4515,37.5292,37.3445,37.5195,52200.0
2012-10-19 15:35:00,38.61,38.73,38.57,38.72,46100.0,37.539,37.6556,37.5001,37.6459,46100.0
2012-10-19 15:40:00,38.7,38.76,38.65,38.76,54000.0,37.6265,37.6848,37.5779,37.6848,54000.0
2012-10-19 15:45:00,38.76,38.81,38.67,38.67,78500.0,37.6848,37.7334,37.5973,37.5973,78500.0
2012-10-19 15:50:00,38.68,38.74,38.64,38.65,95800.0,37.607,37.6654,37.5681,37.5779,95800.0
2012-10-19 15:55:00,38.66,38.68,38.56,38.58,217900.0,37.5876,37.607,37.4903,37.5098,217900.0
2012-10-22 09:30:00,38.65,38.9,38.52,38.71,63900.0,37.5779,37.8209,37.4515,37.6362,63900.0
2012-10-22 09:35:00,38.78,38.86,38.64,38.68,40800.0,37.7042,37.782,37.5681,37.607,40800.0
2012-10-22 09:40:00,38.67,39.15,38.67,38.97,38600.0,37.5973,38.064,37.5973,37.889,38600.0
2012-10-22 09:45:00,38.97,38.98,38.72,38.84,29300.0,37.889,37.8987,37.6459,37.7626,29300.0
2012-10-22 09:50:00,38.83,38.94,38.77,38.85,77900.0,37.7529,37.8598,37.6945,37.7723,77900.0
2012-10-22 09:55:00,38.85,39.0,38.81,38.98,48800.0,37.7723,37.9181,37.7334,37.8987,48800.0
2012-10-22 10:00:00,38.98,39.13,38.95,39.13,72500.0,37.8987,38.0445,37.8695,38.0445,72500.0
2012-10-22 10:05:00,39.13,39.4,39.09,39.38,62400.0,38.0445,38.307,38.0056,38.2876,62400.0
2012-10-22 10:10:00,39.38,39.38,39.12,39.14,19100.0,38.2876,38.2876,38.0348,38.0543,19100.0
2012-10-22 10:15:00,39.17,39.21,39.02,39.02,21700.0,38.0834,38.1223,37.9376,37.9376,21700.0
2012-10-22 10:20:00,39.02,39.2,39.02,39.14,42900.0,37.9376,38.1126,37.9376,38.0543,42900.0
2012-10-22 10:25:00,39.14,39.16,39.02,39.15,22800.0,38.0543,38.0737,37.9376,38.064,22800.0
2012-10-22 10:30:00,39.19,39.21,39.11,39.16,22400.0,38.1029,38.1223,38.0251,38.0737,22400.0
2012-10-22 10:35:00,39.16,39.21,39.02,39.05,35700.0,38.0737,38.1223,37.9376,37.9668,35700.0
2012-10-22 10:40:00,39.06,39.15,39.0,39.15,57400.0,37.9765,38.064,37.9181,38.064,57400.0
2012-10-22 10:45:00,39.11,39.16,39.01,39.16,29600.0,38.0251,38.0737,37.9279,38.0737,29600.0
2012-10-22 10:50:00,39.18,39.19,39.11,39.12,20200.0,38.0931,38.1029,38.0251,38.0348,20200.0
2012-10-22 10:55:00,39.11,39.12,39.02,39.03,13300.0,38.0251,38.0348,37.9376,37.9473,13300.0
2012-10-22 11:00:00,39.05,39.09,39.01,39.07,25600.0,37.9668,38.0056,37.9279,37.9862,25600.0
2012-10-22 11:05:00,39.07,39.09,38.91,38.98,36000.0,37.9862,38.0056,37.8306,37.8987,36000.0
2012-10-22 11:10:00,38.98,39.01,38.8,38.85,39000.0,37.8987,37.9279,37.7237,37.7723,39000.0
2012-10-22 11:15:00,38.84,38.85,38.65,38.68,31500.0,37.7626,37.7723,37.5779,37.607,31500.0
2012-10-22 11:20:00,38.68,38.74,38.6,38.7,68700.0,37.607,37.6654,37.5292,37.6265,68700.0
2012-10-22 11:25:00,38.74,38.77,38.62,38.75,20200.0,37.6654,37.6945,37.5487,37.6751,20200.0
2012-10-22 11:30:00,38.74,38.78,38.72,38.74,53000.0,37.6654,37.7042,37.6459,37.6654,53000.0
2012-10-22 11:35:00,38.74,38.81,38.73,38.8,10500.0,37.6654,37.7334,37.6556,37.7237,10500.0
2012-10-22 11:40:00,38.78,38.98,38.78,38.96,14500.0,37.7042,37.8987,37.7042,37.8793,14500.0
2012-10-22 11:45:00,38.95,38.97,38.8,38.88,21800.0,37.8695,37.889,37.7237,37.8015,21800.0
2012-10-22 11:50:00,38.88,38.9,38.79,38.87,20500.0,37.8015,37.8209,37.714,37.7917,20500.0
2012-10-22 11:55:00,38.86,38.88,38.8,38.85,13800.0,37.782,37.8015,37.7237,37.7723,13800.0
2012-10-22 12:00:00,38.86,38.86,38.73,38.78,15600.0,37.782,37.782,37.6556,37.7042,15600.0
2012-10-22 12:05:00,38.78,38.88,38.74,38.84,28400.0,37.7042,37.8015,37.6654,37.7626,28400.0
2012-10-22 12:10:00,38.84,38.87,38.77,38.82,12500.0,37.7626,37.7917,37.6945,37.7431,12500.0
2012-10-22 12:15:00,38.85,38.88,38.76,38.84,7400.0,37.7723,37.8015,37.6848,37.7626,7400.0
2012-10-22 12:20:00,38.83,38.9,38.77,38.9,13700.0,37.7529,37.8209,37.6945,37.8209,13700.0
2012-10-22 12:25:00,38.89,38.89,38.74,38.8,11500.0,37.8112,37.8112,37.6654,37.7237,11500.0
2012-10-22 12:30:00,38.81,38.85,38.77,38.78,42500.0,37.7334,37.7723,37.6945,37.7042,42500.0
2012-10-22 12:35:00,38.79,38.81,38.75,38.8,39200.0,37.714,37.7334,37.6751,37.7237,39200.0
2012-10-22 12:40:00,38.8,38.83,38.73,38.76,23900.0,37.7237,37.7529,37.6556,37.6848,23900.0
2012-10-22 12:45:00,38.75,38.78,38.72,38.74,28800.0,37.6751,37.7042,37.6459,37.6654,28800.0
2012-10-22 12:50:00,38.72,38.76,38.71,38.76,88600.0,37.6459,37.6848,37.6362,37.6848,88600.0
2012-10-22 12:55:00,38.75,38.79,38.64,38.67,28100.0,37.6751,37.714,37.5681,37.5973,28100.0
2012-10-22 13:00:00,38.67,38.7,38.54,38.56,47000.0,37.5973,37.6265,37.4709,37.4903,47000.0
2012-10-22 13:05:00,38.56,38.58,38.43,38.48,42900.0,37.4903,37.5098,37.364,37.4126,42900.0
2012-10-22 13:10:00,38.48,38.48,38.33,38.48,40800.0,37.4126,37.4126,37.2667,37.4126,40800.0
2012-10-22 13:15:00,38.48,38.52,38.41,38.5,34100.0,37.4126,37.4515,37.3445,37.432,34100.0
2012-10-22 13:20:00,38.5,38.5,38.28,38.37,62300.0,37.432,37.432,37.2181,37.3056,62300.0
2012-10-22 13:25:00,38.37,38.38,38.25,38.25,18100.0,37.3056,37.3153,37.1889,37.1889,18100.0
2012-10-22 13:30:00,38.26,38.42,38.19,38.4,32400.0,37.1987,37.3542,37.1306,37.3348,32400.0
2012-10-22 13:35:00,38.39,38.41,38.17,38.22,22200.0,37.3251,37.3445,37.1112,37.1598,22200.0
2012-10-22 13:40:00,38.22,38.22,37.92,38.0,105400.0,37.1598,37.1598,36.8681,36.9459,105400.0
2012-10-22 13:45:00,37.99,38.06,37.88,38.06,28500.0,36.9362,37.0042,36.8292,37.0042,28500.0
2012-10-22 13:50:00,38.07,38.08,38.01,38.08,24600.0,37.0139,37.0237,36.9556,37.0237,24600.0
2012-10-22 13:55:00,38.06,38.08,38.03,38.08,23400.0,37.0042,37.0237,36.9751,37.0237,23400.0
2012-10-22 14:00:00,38.06,38.08,37.89,37.95,42100.0,37.0042,37.0237,36.8389,36.8973,42100.0
2012-10-22 14:05:00,37.95,38.01,37.92,38.0,25600.0,36.8973,36.9556,36.8681,36.9459,25600.0
2012-10-22 14:10:00,37.99,38.11,37.98,38.11,22800.0,36.9362,37.0528,36.9264,37.0528,22800.0
2012-10-22 14:15:00,38.11,38.21,38.05,38.09,31000.0,37.0528,37.1501,36.9945,37.0334,31000.0
2012-10-22 14:20:00,38.12,38.18,38.07,38.11,19600.0,37.0626,37.1209,37.0139,37.0528,19600.0
2012-10-22 14:25:00,38.11,38.17,38.04,38.06,26100.0,37.0528,37.1112,36.9848,37.0042,26100.0
2012-10-22 14:30:00,38.08,38.17,38.08,38.17,14700.0,37.0237,37.1112,37.0237,37.1112,14700.0
2012-10-22 14:35:00,38.17,38.19,38.11,38.15,22300.0,37.1112,37.1306,37.0528,37.0917,22300.0
2012-10-22 14:40:00,38.15,38.19,38.08,38.08,18900.0,37.0917,37.1306,37.0237,37.0237,18900.0
2012-10-22 14:45:00,38.09,38.16,38.05,38.1,17200.0,37.0334,37.1014,36.9945,37.0431,17200.0
2012-10-22 14:50:00,38.14,38.19,38.09,38.15,10100.0,37.082,37.1306,37.0334,37.0917,10100.0
2012-10-22 14:55:00,38.15,38.2,38.07,38.09,28800.0,37.0917,37.1403,37.0139,37.0334,28800.0
2012-10-22 15:00:00,38.11,38.14,38.05,38.06,30100.0,37.0528,37.082,36.9945,37.0042,30100.0
2012-10-22 15:05:00,38.08,38.12,38.04,38.06,25600.0,37.0237,37.0626,36.9848,37.0042,25600.0
2012-10-22 15:10:00,38.08,38.23,38.07,38.18,36400.0,37.0237,37.1695,37.0139,37.1209,36400.0
2012-10-22 15:15:00,38.17,38.23,38.12,38.19,23800.0,37.1112,37.1695,37.0626,37.1306,23800.0
2012-10-22 15:20:00,38.18,38.24,38.15,38.22,22300.0,37.1209,37.1792,37.0917,37.1598,22300.0
2012-10-22 15:25:00,38.25,38.35,38.23,38.33,21200.0,37.1889,37.2862,37.1695,37.2667,21200.0
2012-10-22 15:30:00,38.35,38.37,38.26,38.29,34200.0,37.2862,37.3056,37.1987,37.2278,34200.0
2012-10-22 15:35:00,38.31,38.43,38.3,38.4,29700.0,37.2473,37.364,37.2376,37.3348,29700.0
2012-10-22 15:40:00,38.4,38.41,38.33,38.38,22700.0,37.3348,37.3445,37.2667,37.3153,22700.0
2012-10-22 15:45:00,38.38,38.47,38.32,38.45,41300.0,37.3153,37.4028,37.257,37.3834,41300.0
2012-10-22 15:50:00,38.45,38.57,38.43,38.57,70200.0,37.3834,37.5001,37.364,37.5001,70200.0
2012-10-22 15:55:00,38.55,38.71,38.53,38.7,132900.0,37.4806,37.6362,37.4612,37.6265,132900.0
2012-10-23 09:30:00,37.92,37.99,37.71,37.77,51100.0,36.8681,36.9362,36.6639,36.7223,51100.0
2012-10-23 09:35:00,37.82,37.82,37.57,37.57,26600.0,36.7709,36.7709,36.5278,36.5278,26600.0
2012-10-23 09:40:00,37.56,37.88,37.52,37.84,28900.0,36.5181,36.8292,36.4792,36.7903,28900.0
2012-10-23 09:45:00,37.8,37.94,37.74,37.94,16500.0,36.7514,36.8875,36.6931,36.8875,16500.0
2012-10-23 09:50:00,37.93,38.12,37.91,38.03,38300.0,36.8778,37.0626,36.8584,36.9751,38300.0
2012-10-23 09:55:00,38.05,38.09,37.95,38.0,41100.0,36.9945,37.0334,36.8973,36.9459,41100.0
2012-10-23 10:00:00,38.0,38.19,37.99,38.19,61600.0,36.9459,37.1306,36.9362,37.1306,61600.0
2012-10-23 10:05:00,38.22,38.22,38.1,38.15,28000.0,37.1598,37.1598,37.0431,37.0917,28000.0
2012-10-23 10:10:00,38.15,38.15,38.02,38.06,22000.0,37.0917,37.0917,36.9653,37.0042,22000.0
2012-10-23 10:15:00,38.09,38.09,37.92,37.98,20200.0,37.0334,37.0334,36.8681,36.9264,20200.0
2012-10-23 10:20:00,38.03,38.16,38.0,38.05,16700.0,36.9751,37.1014,36.9459,36.9945,16700.0
2012-10-23 10:25:00,38.03,38.22,38.02,38.22,15900.0,36.9751,37.1598,36.9653,37.1598,15900.0
2012-10-23 10:30:00,38.22,38.23,38.06,38.15,11300.0,37.1598,37.1695,37.0042,37.0917,11300.0
2012-10-23 10:35:00,38.12,38.14,37.94,38.01,8300.0,37.0626,37.082,36.8875,36.9556,8300.0
2012-10-23 10:40:00,38.05,38.22,38.05,38.22,7800.0,36.9945,37.1598,36.9945,37.1598,7800.0
2012-10-23 10:45:00,38.23,38.31,38.19,38.27,18800.0,37.1695,37.2473,37.1306,37.2084,18800.0
2012-10-23 10:50:00,38.28,38.29,38.21,38.27,8000.0,37.2181,37.2278,37.1501,37.2084,8000.0
2012-10-23 10:55:00,38.26,38.27,38.18,38.26,13400.0,37.1987,37.2084,37.1209,37.1987,13400.0
2012-10-23 11:00:00,38.22,38.29,38.12,38.13,21500.0,37.1598,37.2278,37.0626,37.0723,21500.0
2012-10-23 11:05:00,38.16,38.38,38.12,38.37,28200.0,37.1014,37.3153,37.0626,37.3056,28200.0
2012-10-23 11:10:00,38.33,38.47,38.32,38.44,35200.0,37.2667,37.4028,37.257,37.3737,35200.0
2012-10-23 11:15:00,38.4,38.42,38.36,38.4,10400.0,37.3348,37.3542,37.2959,37.3348,10400.0
2012-10-23 11:20:00,38.42,38.42,38.31,38.34,7600.0,37.3542,37.3542,37.2473,37.2765,7600.0
2012-10-23 11:25:00,38.34,38.38,38.31,38.35,10700.0,37.2765,37.3153,37.2473,37.2862,10700.0
2012-10-23 11:30:00,38.35,38.36,38.21,38.27,19800.0,37.2862,37.2959,37.1501,37.2084,19800.0
2012-10-23 11:35:00,38.25,38.28,38.21,38.23,8800.0,37.1889,37.2181,37.1501,37.1695,8800.0
2012-10-23 11:40:00,38.26,38.26,38.11,38.14,11600.0,37.1987,37.1987,37.0528,37.082,11600.0
2012-10-23 11:45:00,38.16,38.35,38.13,38.33,16700.0,37.1014,37.2862,37.0723,37.2667,16700.0
2012-10-23 11:50:00,38.3,38.35,38.26,38.29,6700.0,37.2376,37.2862,37.1987,37.2278,6700.0
2012-10-23 11:55:00,38.25,38.29,38.23,38.28,4800.0,37.1889,37.2278,37.1695,37.2181,4800.0
2012-10-23 12:00:00,38.28,38.34,38.24,38.25,17300.0,37.2181,37.2765,37.1792,37.1889,17300.0
2012-10-23 12:05:00,38.28,38.39,38.24,38.36,7700.0,37.2181,37.3251,37.1792,37.2959,7700.0
2012-10-23 12:10:00,38.39,38.45,38.26,38.39,19200.0,37.3251,37.3834,37.1987,37.3251,19200.0
2012-10-23 12:15:00,38.43,38.57,38.38,38.56,33400.0,37.364,37.5001,37.3153,37.4903,33400.0
2012-10-23 12:20:00,38.55,38.59,38.48,38.58,28600.0,37.4806,37.5195,37.4126,37.5098,28600.0
2012-10-23 12:25:00,38.56,38.61,38.54,38.59,18900.0,37.4903,37.539,37.4709,37.5195,18900.0
2012-10-23 12:30:00,38.61,38.7,38.59,38.63,21000.0,37.539,37.6265,37.5195,37.5584,21000.0
2012-10-23 12:35:00,38.62,38.78,38.56,38.71,20600.0,37.5487,37.7042,37.4903,37.6362,20600.0
2012-10-23 12:40:00,38.67,38.83,38.61,38.83,28400.0,37.5973,37.7529,37.539,37.7529,28400.0
2012-10-23 12:45:00,38.85,38.85,38.71,38.82,15400.0,37.7723,37.7723,37.6362,37.7431,15400.0
2012-10-23 12:50:00,38.82,38.83,38.71,38.74,8800.0,37.7431,37.7529,37.6362,37.6654,8800.0
2012-10-23 12:55:00,38.72,38.8,38.71,38.77,7000.0,37.6459,37.7237,37.6362,37.6945,7000.0
2012-10-23 13:00:00,38.75,38.88,38.75,38.85,21300.0,37.6751,37.8015,37.6751,37.7723,21300.0
2012-10-23 13:05:00,38.84,38.86,38.73,38.83,12300.0,37.7626,37.782,37.6556,37.7529,12300.0
2012-10-23 13:10:00,38.86,38.92,38.78,38.82,24100.0,37.782,37.8404,37.7042,37.7431,24100.0
2012-10-23 13:15:00,38.81,38.99,38.8,38.82,21300.0,37.7334,37.9084,37.7237,37.7431,21300.0
2012-10-23 13:20:00,38.79,38.8,38.74,38.74,15300.0,37.714,37.7237,37.6654,37.6654,15300.0
2012-10-23 13:25:00,38.75,38.93,38.73,38.77,24900.0,37.6751,37.8501,37.6556,37.6945,24900.0
2012-10-23 13:30:00,38.81,38.86,38.75,38.76,11100.0,37.7334,37.782,37.6751,37.6848,11100.0
2012-10-23 13:35:00,38.77,38.79,38.56,38.66,36600.0,37.6945,37.714,37.4903,37.5876,36600.0
2012-10-23 13:40:00,38.64,38.66,38.54,38.6,9500.0,37.5681,37.5876,37.4709,37.5292,9500.0
2012-10-23 13:45:00,38.61,38.7,38.59,38.64,9700.0,37.539,37.6265,37.5195,37.5681,9700.0
2012-10-23 13:50:00,38.66,38.76,38.62,38.76,16800.0,37.5876,37.6848,37.5487,37.6848,16800.0
2012-10-23 13:55:00,38.73,38.79,38.69,38.76,11300.0,37.6556,37.714,37.6167,37.6848,11300.0
2012-10-23 14:00:00,38.75,38.8,38.64,38.64,41900.0,37.6751,37.7237,37.5681,37.5681,41900.0
2012-10-23 14:05:00,38.64,38.67,38.57,38.58,14300.0,37.5681,37.5973,37.5001,37.5098,14300.0
2012-10-23 14:10:00,38.6,38.67,38.51,38.55,11400.0,37.5292,37.5973,37.4417,37.4806,11400.0
2012-10-23 14:15:00,38.58,38.72,38.57,38.68,14700.0,37.5098,37.6459,37.5001,37.607,14700.0
2012-10-23 14:20:00,38.71,38.71,38.58,38.7,5600.0,37.6362,37.6362,37.5098,37.6265,5600.0
2012-10-23 14:25:00,38.7,38.83,38.69,38.73,27000.0,37.6265,37.7529,37.6167,37.6556,27000.0
2012-10-23 14:30:00,38.74,38.77,38.69,38.69,6100.0,37.6654,37.6945,37.6167,37.6167,6100.0
2012-10-23 14:35:00,38.71,38.84,38.67,38.81,11900.0,37.6362,37.7626,37.5973,37.7334,11900.0
2012-10-23 14:40:00,38.77,38.87,38.75,38.82,7500.0,37.6945,37.7917,37.6751,37.7431,7500.0
2012-10-23 14:45:00,38.81,38.98,38.81,38.97,18000.0,37.7334,37.8987,37.7334,37.889,18000.0
2012-10-23 14:50:00,38.98,38.98,38.86,38.88,13400.0,37.8987,37.8987,37.782,37.8015,13400.0
2012-10-23 14:55:00,38.91,39.15,38.91,39.07,40600.0,37.8306,38.064,37.8306,37.9862,40600.0
2012-10-23 15:00:00,39.05,39.22,39.0,39.0,47800.0,37.9668,38.132,37.9181,37.9181,47800.0
2012-10-23 15:05:00,39.0,39.02,38.83,38.93,24500.0,37.9181,37.9376,37.7529,37.8501,24500.0
2012-10-23 15:10:00,38.92,38.97,38.79,38.79,25600.0,37.8404,37.889,37.714,37.714,25600.0
2012-10-23 15:15:00,38.79,38.89,38.79,38.88,17900.0,37.714,37.8112,37.714,37.8015,17900.0
2012-10-23 15:20:00,38.89,38.92,38.8,38.87,27900.0,37.8112,37.8404,37.7237,37.7917,27900.0
2012-10-23 15:25:00,38.87,38.92,38.71,38.74,25800.0,37.7917,37.8404,37.6362,37.6654,25800.0
2012-10-23 15:30:00,38.75,38.83,38.72,38.8,31200.0,37.6751,37.7529,37.6459,37.7237,31200.0
2012-10-23 15:35:00,38.8,38.82,38.68,38.71,30000.0,37.7237,37.7431,37.607,37.6362,30000.0
2012-10-23 15:40:00,38.69,38.75,38.64,38.71,41400.0,37.6167,37.6751,37.5681,37.6362,41400.0
2012-10-23 15:45:00,38.69,38.84,38.69,38.76,36200.0,37.6167,37.7626,37.6167,37.6848,36200.0
2012-10-23 15:50:00,38.75,38.84,38.74,38.81,50700.0,37.6751,37.7626,37.6654,37.7334,50700.0
2012-10-23 15:55:00,38.82,38.87,38.76,38.8,111000.0,37.7431,37.7917,37.6848,37.7237,111000.0
2012-10-24 09:30:00,39.19,39.44,39.01,39.37,60300.0,38.1029,38.3459,37.9279,38.2779,60300.0
2012-10-24 09:35:00,39.37,39.37,39.04,39.12,40000.0,38.2779,38.2779,37.957,38.0348,40000.0
2012-10-24 09:40:00,39.08,39.13,38.71,38.76,37500.0,37.9959,38.0445,37.6362,37.6848,37500.0
2012-10-24 09:45:00,38.79,39.03,38.78,38.99,26600.0,37.714,37.9473,37.7042,37.9084,26600.0
2012-10-24 09:50:00,39.0,39.03,38.82,38.88,19400.0,37.9181,37.9473,37.7431,37.8015,19400.0
2012-10-24 09:55:00,38.91,39.09,38.9,39.01,25100.0,37.8306,38.0056,37.8209,37.9279,25100.0
2012-10-24 10:00:00,39.07,39.11,38.78,38.82,20400.0,37.9862,38.0251,37.7042,37.7431,20400.0
2012-10-24 10:05:00,38.82,38.83,38.68,38.68,10200.0,37.7431,37.7529,37.607,37.607,10200.0
2012-10-24 10:10:00,38.65,38.9,38.65,38.87,19100.0,37.5779,37.8209,37.5779,37.7917,19100.0
2012-10-24 10:15:00,38.91,39.12,38.91,39.01,28500.0,37.8306,38.0348,37.8306,37.9279,28500.0
2012-10-24 10:20:00,39.0,39.13,38.89,38.99,28500.0,37.9181,38.0445,37.8112,37.9084,28500.0
2012-10-24 10:25:00,38.99,39.18,38.98,39.07,18300.0,37.9084,38.0931,37.8987,37.9862,18300.0
2012-10-24 10:30:00,39.07,39.22,39.0,39.12,40700.0,37.9862,38.132,37.9181,38.0348,40700.0
2012-10-24 10:35:00,39.15,39.17,39.02,39.14,47600.0,38.064,38.0834,37.9376,38.0543,47600.0
2012-10-24 10:40:00,39.15,39.15,39.0,39.13,20300.0,38.064,38.064,37.9181,38.0445,20300.0
2012-10-24 10:45:00,39.11,39.21,39.07,39.15,20200.0,38.0251,38.1223,37.9862,38.064,20200.0
2012-10-24 10:50:00,39.12,39.19,39.02,39.08,17400.0,38.0348,38.1029,37.9376,37.9959,17400.0
2012-10-24 10:55:00,39.1,39.19,39.09,39.12,8200.0,38.0154,38.1029,38.0056,38.0348,8200.0
2012-10-24 11:00:00,39.09,39.24,39.07,39.2,17900.0,38.0056,38.1515,37.9862,38.1126,17900.0
2012-10-24 11:05:00,39.2,39.2,39.05,39.14,28000.0,38.1126,38.1126,37.9668,38.0543,28000.0
2012-10-24 11:10:00,39.07,39.15,39.03,39.09,29700.0,37.9862,38.064,37.9473,38.0056,29700.0
2012-10-24 11:15:00,39.08,39.11,39.06,39.09,13100.0,37.9959,38.0251,37.9765,38.0056,13100.0
2012-10-24 11:20:00,39.1,39.12,39.05,39.05,12400.0,38.0154,38.0348,37.9668,37.9668,12400.0
2012-10-24 11:25:00,39.07,39.09,39.02,39.04,10100.0,37.9862,38.0056,37.9376,37.957,10100.0
2012-10-24 11:30:00,39.05,39.08,39.0,39.01,13500.0,37.9668,37.9959,37.9181,37.9279,13500.0
2012-10-24 11:35:00,38.99,39.01,38.93,38.99,28700.0,37.9084,37.9279,37.8501,37.9084,28700.0
2012-10-24 11:40:00,38.99,39.06,38.97,39.03,5300.0,37.9084,37.9765,37.889,37.9473,5300.0
2012-10-24 11:45:00,39.01,39.05,38.88,38.92,20200.0,37.9279,37.9668,37.8015,37.8404,20200.0
2012-10-24 11:50:00,38.89,38.98,38.89,38.96,5900.0,37.8112,37.8987,37.8112,37.8793,5900.0
2012-10-24 11:55:00,38.98,39.02,38.89,38.89,14500.0,37.8987,37.9376,37.8112,37.8112,14500.0
2012-10-24 12:00:00,38.89,38.92,38.81,38.85,19300.0,37.8112,37.8404,37.7334,37.7723,19300.0
2012-10-24 12:05:00,38.89,38.89,38.81,38.84,5200.0,37.8112,37.8112,37.7334,37.7626,5200.0
2012-10-24 12:10:00,38.84,38.99,38.84,38.99,11400.0,37.7626,37.9084,37.7626,37.9084,11400.0
2012-10-24 12:15:00,38.99,38.99,38.86,38.97,18200.0,37.9084,37.9084,37.782,37.889,18200.0
2012-10-24 12:20:00,38.93,38.97,38.92,38.95,12400.0,37.8501,37.889,37.8404,37.8695,12400.0
2012-10-24 12:25:00,38.96,39.0,38.93,38.98,17300.0,37.8793,37.9181,37.8501,37.8987,17300.0
2012-10-24 12:30:00,38.96,39.05,38.96,39.03,11700.0,37.8793,37.9668,37.8793,37.9473,11700.0
2012-10-24 12:35:00,39.06,39.07,38.98,39.02,9500.0,37.9765,37.9862,37.8987,37.9376,9500.0
2012-10-24 12:40:00,39.02,39.16,39.0,39.16,14900.0,37.9376,38.0737,37.9181,38.0737,14900.0
2012-10-24 12:45:00,39.16,39.19,39.06,39.09,12100.0,38.0737,38.1029,37.9765,38.0056,12100.0
2012-10-24 12:50:00,39.09,39.11,39.06,39.11,2200.0,38.0056,38.0251,37.9765,38.0251,2200.0
2012-10-24 12:55:00,39.09,39.14,39.08,39.08,5700.0,38.0056,38.0543,37.9959,37.9959,5700.0
2012-10-24 13:00:00,39.12,39.13,39.08,39.08,5200.0,38.0348,38.0445,37.9959,37.9959,5200.0
2012-10-24 13:05:00,39.08,39.12,39.06,39.12,4800.0,37.9959,38.0348,37.9765,38.0348,4800.0
2012-10-24 13:10:00,39.09,39.12,39.03,39.03,13300.0,38.0056,38.0348,37.9473,37.9473,13300.0
2012-10-24 13:15:00,39.03,39.09,39.02,39.05,6800.0,37.9473,38.0056,37.9376,37.9668,6800.0
2012-10-24 13:20:00,39.06,39.12,39.04,39.08,10000.0,37.9765,38.0348,37.957,37.9959,10000.0
2012-10-24 13:25:00,39.07,39.14,39.07,39.08,8300.0,37.9862,38.0543,37.9862,37.9959,8300.0
2012-10-24 13:30:00,39.09,39.1,39.0,39.03,13300.0,38.0056,38.0154,37.9181,37.9473,13300.0
2012-10-24 13:35:00,39.03,39.08,39.03,39.05,6100.0,37.9473,37.9959,37.9473,37.9668,6100.0
2012-10-24 13:40:00,39.06,39.08,39.04,39.06,5400.0,37.9765,37.9959,37.957,37.9765,5400.0
2012-10-24 13:45:00,39.03,39.17,39.03,39.11,11700.0,37.9473,38.0834,37.9473,38.0251,11700.0
2012-10-24 13:50:00,39.14,39.21,39.11,39.21,16200.0,38.0543,38.1223,38.0251,38.1223,16200.0
2012-10-24 13:55:00,39.16,39.2,39.13,39.13,8500.0,38.0737,38.1126,38.0445,38.0445,8500.0
2012-10-24 14:00:00,39.13,39.25,39.13,39.25,10500.0,38.0445,38.1612,38.0445,38.1612,10500.0
2012-10-24 14:05:00,39.24,39.3,39.21,39.28,24800.0,38.1515,38.2098,38.1223,38.1904,24800.0
2012-10-24 14:10:00,39.28,39.31,39.18,39.31,20100.0,38.1904,38.2195,38.0931,38.2195,20100.0
2012-10-24 14:15:00,39.3,39.32,39.11,39.2,35100.0,38.2098,38.2293,38.0251,38.1126,35100.0
2012-10-24 14:20:00,39.2,39.29,39.17,39.22,9800.0,38.1126,38.2001,38.0834,38.132,9800.0
2012-10-24 14:25:00,39.22,39.34,39.22,39.25,32300.0,38.132,38.2487,38.132,38.1612,32300.0
2012-10-24 14:30:00,39.21,39.3,39.17,39.2,22500.0,38.1223,38.2098,38.0834,38.1126,22500.0
2012-10-24 14:35:00,39.2,39.29,39.17,39.17,7000.0,38.1126,38.2001,38.0834,38.0834,7000.0
2012-10-24 14:40:00,39.18,39.2,39.11,39.16,9000.0,38.0931,38.1126,38.0251,38.0737,9000.0
2012-10-24 14:45:00,39.15,39.22,38.99,39.07,33200.0,38.064,38.132,37.9084,37.9862,33200.0
2012-10-24 14:50:00,39.06,39.14,39.01,39.08,14300.0,37.9765,38.0543,37.9279,37.9959,14300.0
2012-10-24 14:55:00,39.05,39.15,39.04,39.05,13000.0,37.9668,38.064,37.957,37.9668,13000.0
2012-10-24 15:00:00,39.02,39.13,38.97,39.04,20700.0,37.9376,38.0445,37.889,37.957,20700.0
2012-10-24 15:05:00,39.03,39.09,38.97,39.05,15600.0,37.9473,38.0056,37.889,37.9668,15600.0
2012-10-24 15:10:00,39.03,39.09,38.96,38.98,25300.0,37.9473,38.0056,37.8793,37.8987,25300.0
2012-10-24 15:15:00,38.97,38.99,38.83,38.91,23100.0,37.889,37.9084,37.7529,37.8306,23100.0
2012-10-24 15:20:00,38.9,38.98,38.8,38.82,40500.0,37.8209,37.8987,37.7237,37.7431,40500.0
2012-10-24 15:25:00,38.82,38.88,38.78,38.87,28400.0,37.7431,37.8015,37.7042,37.7917,28400.0
2012-10-24 15:30:00,38.87,38.9,38.81,38.86,20800.0,37.7917,37.8209,37.7334,37.782,20800.0
2012-10-24 15:35:00,38.85,38.95,38.79,38.81,19700.0,37.7723,37.8695,37.714,37.7334,19700.0
2012-10-24 15:40:00,38.83,38.85,38.72,38.79,29600.0,37.7529,37.7723,37.6459,37.714,29600.0
2012-10-24 15:45:00,38.78,38.82,38.72,38.76,25900.0,37.7042,37.7431,37.6459,37.6848,25900.0
2012-10-24 15:50:00,38.75,38.79,38.69,38.75,45300.0,37.6751,37.714,37.6167,37.6751,45300.0
2012-10-24 15:55:00,38.74,38.83,38.7,38.82,91900.0,37.6654,37.7529,37.6265,37.7431,91900.0
2012-10-25 09:30:00,39.31,39.68,38.9,39.49,46100.0,38.2195,38.5793,37.8209,38.3946,46100.0
2012-10-25 09:35:00,39.49,39.64,39.39,39.63,30700.0,38.3946,38.5404,38.2973,38.5307,30700.0
2012-10-25 09:40:00,39.57,39.61,39.18,39.19,59800.0,38.4723,38.5112,38.0931,38.1029,59800.0
2012-10-25 09:45:00,39.23,39.33,38.92,39.01,30500.0,38.1418,38.239,37.8404,37.9279,30500.0
2012-10-25 09:50:00,39.01,39.26,39.01,39.14,32700.0,37.9279,38.1709,37.9279,38.0543,32700.0
2012-10-25 09:55:00,39.15,39.16,39.07,39.09,8700.0,38.064,38.0737,37.9862,38.0056,8700.0
2012-10-25 10:00:00,39.05,39.05,38.65,38.75,26400.0,37.9668,37.9668,37.5779,37.6751,26400.0
2012-10-25 10:05:00,38.74,38.88,38.72,38.86,9900.0,37.6654,37.8015,37.6459,37.782,9900.0
2012-10-25 10:10:00,38.85,38.99,38.84,38.93,10700.0,37.7723,37.9084,37.7626,37.8501,10700.0
2012-10-25 10:15:00,38.93,39.03,38.93,39.03,13200.0,37.8501,37.9473,37.8501,37.9473,13200.0
2012-10-25 10:20:00,39.01,39.1,38.97,38.97,3900.0,37.9279,38.0154,37.889,37.889,3900.0
2012-10-25 10:25:00,38.97,38.97,38.88,38.88,18400.0,37.889,37.889,37.8015,37.8015,18400.0
2012-10-25 10:30:00,38.91,38.98,38.87,38.98,8400.0,37.8306,37.8987,37.7917,37.8987,8400.0
2012-10-25 10:35:00,38.98,39.01,38.92,38.95,9600.0,37.8987,37.9279,37.8404,37.8695,9600.0
2012-10-25 10:40:00,38.95,38.98,38.93,38.96,5300.0,37.8695,37.8987,37.8501,37.8793,5300.0
2012-10-25 10:45:00,38.95,38.95,38.8,38.84,18400.0,37.8695,37.8695,37.7237,37.7626,18400.0
2012-10-25 10:50:00,38.82,38.87,38.78,38.86,14200.0,37.7431,37.7917,37.7042,37.782,14200.0
2012-10-25 10:55:00,38.84,38.97,38.83,38.97,3000.0,37.7626,37.889,37.7529,37.889,3000.0
2012-10-25 11:00:00,38.94,38.95,38.88,38.94,8500.0,37.8598,37.8695,37.8015,37.8598,8500.0
2012-10-25 11:05:00,38.94,38.98,38.88,38.95,9900.0,37.8598,37.8987,37.8015,37.8695,9900.0
2012-10-25 11:10:00,38.98,39.0,38.91,38.99,12800.0,37.8987,37.9181,37.8306,37.9084,12800.0
2012-10-25 11:15:00,38.93,38.96,38.88,38.95,12700.0,37.8501,37.8793,37.8015,37.8695,12700.0
2012-10-25 11:20:00,38.92,38.95,38.84,38.87,18500.0,37.8404,37.8695,37.7626,37.7917,18500.0
2012-10-25 11:25:00,38.88,38.88,38.72,38.8,25100.0,37.8015,37.8015,37.6459,37.7237,25100.0
2012-10-25 11:30:00,38.83,38.95,38.8,38.93,14100.0,37.7529,37.8695,37.7237,37.8501,14100.0
2012-10-25 11:35:00,38.9,38.9,38.75,38.75,7300.0,37.8209,37.8209,37.6751,37.6751,7300.0
2012-10-25 11:40:00,38.77,38.82,38.74,38.74,7800.0,37.6945,37.7431,37.6654,37.6654,7800.0
2012-10-25 11:45:00,38.76,38.8,38.67,38.68,5800.0,37.6848,37.7237,37.5973,37.607,5800.0
2012-10-25 11:50:00,38.66,38.75,38.57,38.68,11400.0,37.5876,37.6751,37.5001,37.607,11400.0
2012-10-25 11:55:00,38.7,38.71,38.61,38.67,27000.0,37.6265,37.6362,37.539,37.5973,27000.0
2012-10-25 12:00:00,38.65,38.84,38.65,38.78,30200.0,37.5779,37.7626,37.5779,37.7042,30200.0
2012-10-25 12:05:00,38.83,38.87,38.73,38.87,4600.0,37.7529,37.7917,37.6556,37.7917,4600.0
2012-10-25 12:10:00,38.87,38.88,38.79,38.83,8000.0,37.7917,37.8015,37.714,37.7529,8000.0
2012-10-25 12:15:00,38.79,38.79,38.69,38.69,6000.0,37.714,37.714,37.6167,37.6167,6000.0
2012-10-25 12:20:00,38.71,38.77,38.68,38.68,7300.0,37.6362,37.6945,37.607,37.607,7300.0
2012-10-25 12:25:00,38.68,38.8,38.67,38.7,8400.0,37.607,37.7237,37.5973,37.6265,8400.0
2012-10-25 12:30:00,38.71,38.75,38.62,38.63,8500.0,37.6362,37.6751,37.5487,37.5584,8500.0
2012-10-25 12:35:00,38.63,38.72,38.63,38.72,5900.0,37.5584,37.6459,37.5584,37.6459,5900.0
2012-10-25 12:40:00,38.75,38.75,38.57,38.58,4700.0,37.6751,37.6751,37.5001,37.5098,4700.0
2012-10-25 12:45:00,38.6,38.78,38.57,38.78,16300.0,37.5292,37.7042,37.5001,37.7042,16300.0
2012-10-25 12:50:00,38.75,38.8,38.7,38.74,12100.0,37.6751,37.7237,37.6265,37.6654,12100.0
2012-10-25 12:55:00,38.75,38.96,38.75,38.93,24000.0,37.6751,37.8793,37.6751,37.8501,24000.0
2012-10-25 13:00:00,38.95,38.99,38.89,38.97,7000.0,37.8695,37.9084,37.8112,37.889,7000.0
2012-10-25 13:05:00,39.0,39.01,38.87,38.92,6800.0,37.9181,37.9279,37.7917,37.8404,6800.0
2012-10-25 13:10:00,38.85,38.94,38.85,38.91,6800.0,37.7723,37.8598,37.7723,37.8306,6800.0
2012-10-25 13:15:00,38.87,38.96,38.87,38.88,5400.0,37.7917,37.8793,37.7917,37.8015,5400.0
2012-10-25 13:20:00,38.92,39.0,38.87,38.97,9200.0,37.8404,37.9181,37.7917,37.889,9200.0
2012-10-25 13:25:00,38.97,39.06,38.92,39.06,11500.0,37.889,37.9765,37.8404,37.9765,11500.0
2012-10-25 13:30:00,39.05,39.05,38.86,38.94,16000.0,37.9668,37.9668,37.782,37.8598,16000.0
2012-10-25 13:35:00,38.92,39.01,38.91,38.94,7300.0,37.8404,37.9279,37.8306,37.8598,7300.0
2012-10-25 13:40:00,38.92,39.01,38.87,38.99,14600.0,37.8404,37.9279,37.7917,37.9084,14600.0
2012-10-25 13:45:00,39.0,39.01,38.91,38.98,13000.0,37.9181,37.9279,37.8306,37.8987,13000.0
2012-10-25 13:50:00,38.98,39.0,38.92,38.98,3700.0,37.8987,37.9181,37.8404,37.8987,3700.0
2012-10-25 13:55:00,38.98,39.11,38.97,39.1,16700.0,37.8987,38.0251,37.889,38.0154,16700.0
2012-10-25 14:00:00,39.12,39.15,39.02,39.07,22100.0,38.0348,38.064,37.9376,37.9862,22100.0
2012-10-25 14:05:00,39.11,39.15,39.04,39.14,15400.0,38.0251,38.064,37.957,38.0543,15400.0
2012-10-25 14:10:00,39.15,39.19,39.08,39.14,10300.0,38.064,38.1029,37.9959,38.0543,10300.0
2012-10-25 14:15:00,39.17,39.2,39.11,39.18,13300.0,38.0834,38.1126,38.0251,38.0931,13300.0
2012-10-25 14:20:00,39.16,39.29,39.16,39.26,17500.0,38.0737,38.2001,38.0737,38.1709,17500.0
2012-10-25 14:25:00,39.22,39.27,39.12,39.23,10500.0,38.132,38.1807,38.0348,38.1418,10500.0
2012-10-25 14:30:00,39.23,39.24,39.12,39.14,13400.0,38.1418,38.1515,38.0348,38.0543,13400.0
2012-10-25 14:35:00,39.18,39.18,39.1,39.17,10200.0,38.0931,38.0931,38.0154,38.0834,10200.0
2012-10-25 14:40:00,39.17,39.35,39.17,39.32,19000.0,38.0834,38.2584,38.0834,38.2293,19000.0
2012-10-25 14:45:00,39.32,39.32,39.26,39.3,7000.0,38.2293,38.2293,38.1709,38.2098,7000.0
2012-10-25 14:50:00,39.28,39.28,39.05,39.16,23000.0,38.1904,38.1904,37.9668,38.0737,23000.0
2012-10-25 14:55:00,39.15,39.21,39.08,39.08,15300.0,38.064,38.1223,37.9959,37.9959,15300.0
2012-10-25 15:00:00,39.08,39.12,39.06,39.08,13300.0,37.9959,38.0348,37.9765,37.9959,13300.0
2012-10-25 15:05:00,39.07,39.09,38.97,38.99,27400.0,37.9862,38.0056,37.889,37.9084,27400.0
2012-10-25 15:10:00,38.99,39.1,38.99,39.04,12700.0,37.9084,38.0154,37.9084,37.957,12700.0
2012-10-25 15:15:00,39.04,39.13,39.01,39.07,18300.0,37.957,38.0445,37.9279,37.9862,18300.0
2012-10-25 15:20:00,39.04,39.04,38.88,38.96,12600.0,37.957,37.957,37.8015,37.8793,12600.0
2012-10-25 15:25:00,38.97,38.99,38.89,38.89,9800.0,37.889,37.9084,37.8112,37.8112,9800.0
2012-10-25 15:30:00,38.9,39.01,38.9,39.0,19800.0,37.8209,37.9279,37.8209,37.9181,19800.0
2012-10-25 15:35:00,38.96,38.98,38.89,38.94,19600.0,37.8793,37.8987,37.8112,37.8598,19600.0
2012-10-25 15:40:00,38.93,38.98,38.88,38.97,21900.0,37.8501,37.8987,37.8015,37.889,21900.0
2012-10-25 15:45:00,38.97,38.98,38.88,38.88,25800.0,37.889,37.8987,37.8015,37.8015,25800.0
2012-10-25 15:50:00,38.89,39.05,38.87,39.0,53900.0,37.8112,37.9668,37.7917,37.9181,53900.0
2012-10-25 15:55:00,39.0,39.12,38.98,39.09,85100.0,37.9181,38.0348,37.8987,38.0056,85100.0
2012-10-26 09:30:00,38.95,39.09,38.9,39.02,12800.0,37.8695,38.0056,37.8209,37.9376,12800.0
2012-10-26 09:35:00,39.07,39.5,39.05,39.49,16200.0,37.9862,38.4043,37.9668,38.3946,16200.0
2012-10-26 09:40:00,39.5,39.58,39.17,39.29,28000.0,38.4043,38.4821,38.0834,38.2001,28000.0
2012-10-26 09:45:00,39.3,39.41,39.2,39.37,16700.0,38.2098,38.3168,38.1126,38.2779,16700.0
2012-10-26 09:50:00,39.37,39.37,38.96,39.1,33000.0,38.2779,38.2779,37.8793,38.0154,33000.0
2012-10-26 09:55:00,39.12,39.13,38.68,38.68,36700.0,38.0348,38.0445,37.607,37.607,36700.0
2012-10-26 10:00:00,38.71,38.89,38.61,38.88,36300.0,37.6362,37.8112,37.539,37.8015,36300.0
2012-10-26 10:05:00,38.85,38.93,38.77,38.88,19100.0,37.7723,37.8501,37.6945,37.8015,19100.0
2012-10-26 10:10:00,38.85,39.0,38.81,38.94,12600.0,37.7723,37.9181,37.7334,37.8598,12600.0
2012-10-26 10:15:00,39.0,39.09,38.89,39.02,18100.0,37.9181,38.0056,37.8112,37.9376,18100.0
2012-10-26 10:20:00,39.02,39.06,38.87,38.9,7700.0,37.9376,37.9765,37.7917,37.8209,7700.0
2012-10-26 10:25:00,38.88,38.89,38.75,38.79,18100.0,37.8015,37.8112,37.6751,37.714,18100.0
2012-10-26 10:30:00,38.78,38.98,38.78,38.98,12500.0,37.7042,37.8987,37.7042,37.8987,12500.0
2012-10-26 10:35:00,38.98,39.01,38.93,38.99,8900.0,37.8987,37.9279,37.8501,37.9084,8900.0
2012-10-26 10:40:00,39.0,39.02,38.93,38.97,5400.0,37.9181,37.9376,37.8501,37.889,5400.0
2012-10-26 10:45:00,38.91,38.91,38.73,38.84,9900.0,37.8306,37.8306,37.6556,37.7626,9900.0
2012-10-26 10:50:00,38.84,38.84,38.65,38.65,16700.0,37.7626,37.7626,37.5779,37.5779,16700.0
2012-10-26 10:55:00,38.64,38.7,38.61,38.63,16500.0,37.5681,37.6265,37.539,37.5584,16500.0
2012-10-26 11:00:00,38.62,38.63,38.44,38.46,25800.0,37.5487,37.5584,37.3737,37.3931,25800.0
2012-10-26 11:05:00,38.46,38.55,38.46,38.48,14300.0,37.3931,37.4806,37.3931,37.4126,14300.0
2012-10-26 11:10:00,38.48,38.59,38.43,38.49,27200.0,37.4126,37.5195,37.364,37.4223,27200.0
2012-10-26 11:15:00,38.56,38.6,38.52,38.58,5400.0,37.4903,37.5292,37.4515,37.5098,5400.0
2012-10-26 11:20:00,38.58,38.59,38.46,38.5,23100.0,37.5098,37.5195,37.3931,37.432,23100.0
2012-10-26 11:25:00,38.5,38.58,38.47,38.5,42900.0,37.432,37.5098,37.4028,37.432,42900.0
2012-10-26 11:30:00,38.49,38.58,38.4,38.42,70900.0,37.4223,37.5098,37.3348,37.3542,70900.0
2012-10-26 11:35:00,38.42,38.46,38.38,38.38,20000.0,37.3542,37.3931,37.3153,37.3153,20000.0
2012-10-26 11:40:00,38.41,38.45,38.3,38.33,20000.0,37.3445,37.3834,37.2376,37.2667,20000.0
2012-10-26 11:45:00,38.33,38.34,38.18,38.29,33300.0,37.2667,37.2765,37.1209,37.2278,33300.0
2012-10-26 11:50:00,38.29,38.33,38.18,38.23,43400.0,37.2278,37.2667,37.1209,37.1695,43400.0
2012-10-26 11:55:00,38.25,38.29,38.11,38.11,52300.0,37.1889,37.2278,37.0528,37.0528,52300.0
2012-10-26 12:00:00,38.15,38.22,38.03,38.06,37000.0,37.0917,37.1598,36.9751,37.0042,37000.0
2012-10-26 12:05:00,38.03,38.08,37.85,37.94,33900.0,36.9751,37.0237,36.8,36.8875,33900.0
2012-10-26 12:10:00,37.97,38.03,37.89,37.9,46200.0,36.9167,36.9751,36.8389,36.8487,46200.0
2012-10-26 12:15:00,37.9,38.0,37.83,37.9,43900.0,36.8487,36.9459,36.7806,36.8487,43900.0
2012-10-26 12:20:00,37.91,38.03,37.84,37.99,29700.0,36.8584,36.9751,36.7903,36.9362,29700.0
2012-10-26 12:25:00,37.98,38.02,37.96,37.98,40100.0,36.9264,36.9653,36.907,36.9264,40100.0
2012-10-26 12:30:00,38.0,38.01,37.92,37.92,17700.0,36.9459,36.9556,36.8681,36.8681,17700.0
2012-10-26 12:35:00,37.94,38.0,37.85,37.96,10300.0,36.8875,36.9459,36.8,36.907,10300.0
2012-10-26 12:40:00,38.0,38.03,37.89,37.93,14000.0,36.9459,36.9751,36.8389,36.8778,14000.0
2012-10-26 12:45:00,37.93,38.01,37.93,37.96,9900.0,36.8778,36.9556,36.8778,36.907,9900.0
2012-10-26 12:50:00,37.97,38.06,37.97,38.02,12300.0,36.9167,37.0042,36.9167,36.9653,12300.0
2012-10-26 12:55:00,38.05,38.15,38.05,38.14,13700.0,36.9945,37.0917,36.9945,37.082,13700.0
2012-10-26 13:00:00,38.14,38.15,38.08,38.14,8000.0,37.082,37.0917,37.0237,37.082,8000.0
2012-10-26 13:05:00,38.14,38.17,38.07,38.08,7100.0,37.082,37.1112,37.0139,37.0237,7100.0
2012-10-26 13:10:00,38.07,38.2,38.07,38.12,12000.0,37.0139,37.1403,37.0139,37.0626,12000.0
2012-10-26 13:15:00,38.12,38.15,38.05,38.07,18800.0,37.0626,37.0917,36.9945,37.0139,18800.0
2012-10-26 13:20:00,38.06,38.08,37.98,38.04,35000.0,37.0042,37.0237,36.9264,36.9848,35000.0
2012-10-26 13:25:00,38.06,38.17,38.04,38.17,19000.0,37.0042,37.1112,36.9848,37.1112,19000.0
2012-10-26 13:30:00,38.15,38.27,38.13,38.2,23600.0,37.0917,37.2084,37.0723,37.1403,23600.0
2012-10-26 13:35:00,38.19,38.28,38.16,38.23,16200.0,37.1306,37.2181,37.1014,37.1695,16200.0
2012-10-26 13:40:00,38.24,38.28,38.17,38.28,12200.0,37.1792,37.2181,37.1112,37.2181,12200.0
2012-10-26 13:45:00,38.27,38.3,38.23,38.25,9400.0,37.2084,37.2376,37.1695,37.1889,9400.0
2012-10-26 13:50:00,38.24,38.28,38.2,38.25,8900.0,37.1792,37.2181,37.1403,37.1889,8900.0
2012-10-26 13:55:00,38.25,38.31,38.22,38.23,11000.0,37.1889,37.2473,37.1598,37.1695,11000.0
2012-10-26 14:00:00,38.23,38.29,38.23,38.29,4900.0,37.1695,37.2278,37.1695,37.2278,4900.0
2012-10-26 14:05:00,38.3,38.32,38.27,38.27,12900.0,37.2376,37.257,37.2084,37.2084,12900.0
2012-10-26 14:10:00,38.29,38.32,38.24,38.32,15700.0,37.2278,37.257,37.1792,37.257,15700.0
2012-10-26 14:15:00,38.31,38.47,38.3,38.42,30700.0,37.2473,37.4028,37.2376,37.3542,30700.0
2012-10-26 14:20:00,38.4,38.4,38.3,38.36,28100.0,37.3348,37.3348,37.2376,37.2959,28100.0
2012-10-26 14:25:00,38.38,38.45,38.36,38.4,26200.0,37.3153,37.3834,37.2959,37.3348,26200.0
2012-10-26 14:30:00,38.4,38.57,38.4,38.51,12300.0,37.3348,37.5001,37.3348,37.4417,12300.0
2012-10-26 14:35:00,38.52,38.54,38.42,38.47,7700.0,37.4515,37.4709,37.3542,37.4028,7700.0
2012-10-26 14:40:00,38.48,38.5,38.42,38.48,9800.0,37.4126,37.432,37.3542,37.4126,9800.0
2012-10-26 14:45:00,38.47,38.56,38.45,38.48,16000.0,37.4028,37.4903,37.3834,37.4126,16000.0
2012-10-26 14:50:00,38.49,38.55,38.46,38.5,27600.0,37.4223,37.4806,37.3931,37.432,27600.0
2012-10-26 14:55:00,38.5,38.55,38.44,38.53,18800.0,37.432,37.4806,37.3737,37.4612,18800.0
2012-10-26 15:00:00,38.52,38.67,38.49,38.66,26500.0,37.4515,37.5973,37.4223,37.5876,26500.0
2012-10-26 15:05:00,38.64,38.77,38.64,38.77,15400.0,37.5681,37.6945,37.5681,37.6945,15400.0
2012-10-26 15:10:00,38.76,38.88,38.76,38.84,29000.0,37.6848,37.8015,37.6848,37.7626,29000.0
2012-10-26 15:15:00,38.84,38.95,38.82,38.89,36700.0,37.7626,37.8695,37.7431,37.8112,36700.0
2012-10-26 15:20:00,38.91,39.05,38.88,39.01,31500.0,37.8306,37.9668,37.8015,37.9279,31500.0
2012-10-26 15:25:00,39.03,39.08,38.93,39.0,39800.0,37.9473,37.9959,37.8501,37.9181,39800.0
2012-10-26 15:30:00,38.99,39.07,38.84,38.85,25800.0,37.9084,37.9862,37.7626,37.7723,25800.0
2012-10-26 15:35:00,38.85,38.86,38.72,38.72,18200.0,37.7723,37.782,37.6459,37.6459,18200.0
2012-10-26 15:40:00,38.73,38.82,38.73,38.81,25100.0,37.6556,37.7431,37.6556,37.7334,25100.0
2012-10-26 15:45:00,38.8,38.84,38.72,38.72,22700.0,37.7237,37.7626,37.6459,37.6459,22700.0
2012-10-26 15:50:00,38.72,38.82,38.68,38.81,33100.0,37.6459,37.7431,37.607,37.7334,33100.0
2012-10-26 15:55:00,38.8,38.81,38.73,38.73,77500.0,37.7237,37.7334,37.6556,37.6556,77500.0
2012-10-31 09:30:00,39.16,41.19,39.16,40.64,478100.0,38.0737,40.0474,38.0737,39.5126,478100.0
2012-10-31 09:35:00,40.54,40.72,40.2,40.41,207300.0,39.4154,39.5904,39.0849,39.289,207300.0
2012-10-31 09:40:00,40.43,40.45,40.16,40.28,90600.0,39.3085,39.3279,39.046,39.1626,90600.0
2012-10-31 09:45:00,40.23,40.93,40.07,40.72,174700.0,39.114,39.7946,38.9585,39.5904,174700.0
2012-10-31 09:50:00,40.72,40.79,40.4,40.4,110500.0,39.5904,39.6585,39.2793,39.2793,110500.0
2012-10-31 09:55:00,40.42,40.5,40.13,40.16,76600.0,39.2988,39.3765,39.0168,39.046,76600.0
2012-10-31 10:00:00,40.18,40.48,40.15,40.43,107700.0,39.0654,39.3571,39.0362,39.3085,107700.0
2012-10-31 10:05:00,40.42,40.72,40.41,40.72,58500.0,39.2988,39.5904,39.289,39.5904,58500.0
2012-10-31 10:10:00,40.73,40.75,40.47,40.48,98800.0,39.6002,39.6196,39.3474,39.3571,98800.0
2012-10-31 10:15:00,40.44,40.77,40.4,40.76,104700.0,39.3182,39.639,39.2793,39.6293,104700.0
2012-10-31 10:20:00,40.72,40.93,40.49,40.91,103400.0,39.5904,39.7946,39.3668,39.7752,103400.0
2012-10-31 10:25:00,40.89,41.06,40.89,41.06,44800.0,39.7557,39.921,39.7557,39.921,44800.0
2012-10-31 10:30:00,41.02,41.16,41.0,41.15,59000.0,39.8821,40.0182,39.8627,40.0085,59000.0
2012-10-31 10:35:00,41.1,41.24,41.04,41.14,47600.0,39.9599,40.096,39.9016,39.9988,47600.0
2012-10-31 10:40:00,41.14,41.14,40.85,40.9,69300.0,39.9988,39.9988,39.7168,39.7654,69300.0
2012-10-31 10:45:00,40.85,40.85,40.65,40.83,47200.0,39.7168,39.7168,39.5224,39.6974,47200.0
2012-10-31 10:50:00,40.81,40.85,40.75,40.84,41500.0,39.6779,39.7168,39.6196,39.7071,41500.0
2012-10-31 10:55:00,40.85,40.94,40.71,40.92,56900.0,39.7168,39.8043,39.5807,39.7849,56900.0
2012-10-31 11:00:00,40.96,40.96,40.62,40.63,60900.0,39.8238,39.8238,39.4932,39.5029,60900.0
2012-10-31 11:05:00,40.64,40.77,40.64,40.69,43700.0,39.5126,39.639,39.5126,39.5613,43700.0
2012-10-31 11:10:00,40.68,40.73,40.5,40.51,35600.0,39.5515,39.6002,39.3765,39.3863,35600.0
2012-10-31 11:15:00,40.5,40.56,40.35,40.38,58800.0,39.3765,39.4349,39.2307,39.2599,58800.0
2012-10-31 11:20:00,40.37,40.37,40.11,40.15,92600.0,39.2501,39.2501,38.9974,39.0362,92600.0
2012-10-31 11:25:00,40.15,40.32,40.15,40.27,65200.0,39.0362,39.2015,39.0362,39.1529,65200.0
2012-10-31 11:30:00,40.29,40.32,40.19,40.22,35500.0,39.1724,39.2015,39.0751,39.1043,35500.0
2012-10-31 11:35:00,40.23,40.24,40.14,40.15,40100.0,39.114,39.1237,39.0265,39.0362,40100.0
2012-10-31 11:40:00,40.15,40.26,40.14,40.21,29800.0,39.0362,39.1432,39.0265,39.0946,29800.0
2012-10-31 11:45:00,40.24,40.33,40.2,40.2,25400.0,39.1237,39.2112,39.0849,39.0849,25400.0
2012-10-31 11:50:00,40.2,40.3,40.2,40.2,26900.0,39.0849,39.1821,39.0849,39.0849,26900.0
2012-10-31 11:55:00,40.2,40.23,40.15,40.19,19600.0,39.0849,39.114,39.0362,39.0751,19600.0
2012-10-31 12:00:00,40.18,40.28,40.15,40.28,28300.0,39.0654,39.1626,39.0362,39.1626,28300.0
2012-10-31 12:05:00,40.26,40.27,40.14,40.16,33400.0,39.1432,39.1529,39.0265,39.046,33400.0
2012-10-31 12:10:00,40.15,40.22,40.14,40.22,20100.0,39.0362,39.1043,39.0265,39.1043,20100.0
2012-10-31 12:15:00,40.23,40.23,39.95,40.12,34800.0,39.114,39.114,38.8418,39.0071,34800.0
2012-10-31 12:20:00,40.11,40.11,39.96,40.03,10900.0,38.9974,38.9974,38.8515,38.9196,10900.0
2012-10-31 12:25:00,40.0,40.06,39.95,39.96,98700.0,38.8904,38.9487,38.8418,38.8515,98700.0
2012-10-31 12:30:00,39.97,40.07,39.85,40.04,37000.0,38.8612,38.9585,38.7446,38.9293,37000.0
2012-10-31 12:35:00,40.06,40.08,39.96,40.03,37900.0,38.9487,38.9682,38.8515,38.9196,37900.0
2012-10-31 12:40:00,40.01,40.04,39.96,40.0,20200.0,38.9001,38.9293,38.8515,38.8904,20200.0
2012-10-31 12:45:00,40.0,40.06,39.99,40.0,29400.0,38.8904,38.9487,38.8807,38.8904,29400.0
2012-10-31 12:50:00,40.0,40.28,39.99,40.19,28800.0,38.8904,39.1626,38.8807,39.0751,28800.0
2012-10-31 12:55:00,40.21,40.33,40.19,40.26,20700.0,39.0946,39.2112,39.0751,39.1432,20700.0
2012-10-31 13:00:00,40.26,40.36,40.22,40.32,27600.0,39.1432,39.2404,39.1043,39.2015,27600.0
2012-10-31 13:05:00,40.32,40.36,40.19,40.25,18000.0,39.2015,39.2404,39.0751,39.1335,18000.0
2012-10-31 13:10:00,40.23,40.33,40.22,40.3,18300.0,39.114,39.2112,39.1043,39.1821,18300.0
2012-10-31 13:15:00,40.3,40.34,40.24,40.32,9200.0,39.1821,39.221,39.1237,39.2015,9200.0
2012-10-31 13:20:00,40.3,40.37,40.29,40.37,12500.0,39.1821,39.2501,39.1724,39.2501,12500.0
2012-10-31 13:25:00,40.35,40.42,40.32,40.34,15600.0,39.2307,39.2988,39.2015,39.221,15600.0
2012-10-31 13:30:00,40.35,40.36,40.3,40.33,18500.0,39.2307,39.2404,39.1821,39.2112,18500.0
2012-10-31 13:35:00,40.31,40.46,40.24,40.42,53400.0,39.1918,39.3376,39.1237,39.2988,53400.0
2012-10-31 13:40:00,40.43,40.47,40.35,40.44,69200.0,39.3085,39.3474,39.2307,39.3182,69200.0
2012-10-31 13:45:00,40.44,40.48,40.38,40.4,12900.0,39.3182,39.3571,39.2599,39.2793,12900.0
2012-10-31 13:50:00,40.4,40.51,40.4,40.47,54600.0,39.2793,39.3863,39.2793,39.3474,54600.0
2012-10-31 13:55:00,40.45,40.51,40.39,40.5,20700.0,39.3279,39.3863,39.2696,39.3765,20700.0
2012-10-31 14:00:00,40.5,40.6,40.46,40.53,31700.0,39.3765,39.4738,39.3376,39.4057,31700.0
2012-10-31 14:05:00,40.53,40.62,40.49,40.54,30300.0,39.4057,39.4932,39.3668,39.4154,30300.0
2012-10-31 14:10:00,40.55,40.55,40.48,40.49,17800.0,39.4251,39.4251,39.3571,39.3668,17800.0
2012-10-31 14:15:00,40.51,40.7,40.51,40.7,17000.0,39.3863,39.571,39.3863,39.571,17000.0
2012-10-31 14:20:00,40.71,40.76,40.65,40.65,34200.0,39.5807,39.6293,39.5224,39.5224,34200.0
2012-10-31 14:25:00,40.67,40.75,40.62,40.69,25000.0,39.5418,39.6196,39.4932,39.5613,25000.0
2012-10-31 14:30:00,40.66,40.77,40.64,40.76,21600.0,39.5321,39.639,39.5126,39.6293,21600.0
2012-10-31 14:35:00,40.76,40.84,40.74,40.77,58900.0,39.6293,39.7071,39.6099,39.639,58900.0
2012-10-31 14:40:00,40.78,40.83,40.67,40.68,44800.0,39.6488,39.6974,39.5418,39.5515,44800.0
2012-10-31 14:45:00,40.67,40.7,40.55,40.61,23800.0,39.5418,39.571,39.4251,39.4835,23800.0
2012-10-31 14:50:00,40.59,40.7,40.58,40.7,19500.0,39.464,39.571,39.4543,39.571,19500.0
2012-10-31 14:55:00,40.68,40.75,40.68,40.74,35700.0,39.5515,39.6196,39.5515,39.6099,35700.0
2012-10-31 15:00:00,40.74,40.75,40.64,40.72,31100.0,39.6099,39.6196,39.5126,39.5904,31100.0
2012-10-31 15:05:00,40.72,40.75,40.57,40.65,51500.0,39.5904,39.6196,39.4446,39.5224,51500.0
2012-10-31 15:10:00,40.63,40.75,40.62,40.72,27500.0,39.5029,39.6196,39.4932,39.5904,27500.0
2012-10-31 15:15:00,40.7,40.75,40.66,40.69,27100.0,39.571,39.6196,39.5321,39.5613,27100.0
2012-10-31 15:20:00,40.7,40.75,40.64,40.75,56800.0,39.571,39.6196,39.5126,39.6196,56800.0
2012-10-31 15:25:00,40.75,40.82,40.73,40.78,36600.0,39.6196,39.6877,39.6002,39.6488,36600.0
2012-10-31 15:30:00,40.78,40.83,40.65,40.7,65500.0,39.6488,39.6974,39.5224,39.571,65500.0
2012-10-31 15:35:00,40.69,40.71,40.6,40.67,48800.0,39.5613,39.5807,39.4738,39.5418,48800.0
2012-10-31 15:40:00,40.66,40.7,40.63,40.66,48000.0,39.5321,39.571,39.5029,39.5321,48000.0
2012-10-31 15:45:00,40.66,40.7,40.59,40.67,51200.0,39.5321,39.571,39.464,39.5418,51200.0
2012-10-31 15:50:00,40.67,40.7,40.61,40.69,92900.0,39.5418,39.571,39.4835,39.5613,92900.0
2012-10-31 15:55:00,40.69,40.7,40.6,40.66,166400.0,39.5613,39.571,39.4738,39.5321,166400.0
2012-11-01 09:30:00,40.87,40.96,40.65,40.92,63800.0,39.7363,39.8238,39.5224,39.7849,63800.0
2012-11-01 09:35:00,40.88,40.99,40.75,40.94,64900.0,39.746,39.8529,39.6196,39.8043,64900.0
2012-11-01 09:40:00,40.96,41.35,40.91,41.29,74000.0,39.8238,40.203,39.7752,40.1446,74000.0
2012-11-01 09:45:00,41.3,41.62,41.27,41.62,69500.0,40.1543,40.4655,40.1252,40.4655,69500.0
2012-11-01 09:50:00,41.59,41.63,41.26,41.5,64600.0,40.4363,40.4752,40.1155,40.3488,64600.0
2012-11-01 09:55:00,41.5,41.54,41.41,41.48,31800.0,40.3488,40.3877,40.2613,40.3293,31800.0
2012-11-01 10:00:00,41.46,42.06,41.43,42.02,169100.0,40.3099,40.8933,40.2807,40.8544,169100.0
2012-11-01 10:05:00,42.02,42.34,41.86,42.1,101700.0,40.8544,41.1655,40.6988,40.9321,101700.0
2012-11-01 10:10:00,42.05,42.45,42.01,42.34,134700.0,40.8835,41.2724,40.8446,41.1655,134700.0
2012-11-01 10:15:00,42.33,42.6,42.28,42.49,142600.0,41.1558,41.4183,41.1072,41.3113,142600.0
2012-11-01 10:20:00,42.45,42.58,42.34,42.37,100200.0,41.2724,41.3988,41.1655,41.1947,100200.0
2012-11-01 10:25:00,42.35,42.5,42.35,42.38,32100.0,41.1752,41.3211,41.1752,41.2044,32100.0
2012-11-01 10:30:00,42.39,42.67,42.38,42.63,62200.0,41.2141,41.4863,41.2044,41.4474,62200.0
2012-11-01 10:35:00,42.62,42.96,42.56,42.92,138300.0,41.4377,41.7683,41.3794,41.7294,138300.0
2012-11-01 10:40:00,42.95,43.13,42.86,42.91,118700.0,41.7586,41.9336,41.6711,41.7197,118700.0
2012-11-01 10:45:00,42.92,43.0,42.76,42.78,157200.0,41.7294,41.8072,41.5738,41.5933,157200.0
2012-11-01 10:50:00,42.8,42.84,42.6,42.67,64900.0,41.6127,41.6516,41.4183,41.4863,64900.0
2012-11-01 10:55:00,42.66,42.78,42.62,42.76,61400.0,41.4766,41.5933,41.4377,41.5738,61400.0
2012-11-01 11:00:00,42.75,42.95,42.74,42.9,59500.0,41.5641,41.7586,41.5544,41.71,59500.0
2012-11-01 11:05:00,42.89,42.93,42.87,42.91,71800.0,41.7002,41.7391,41.6808,41.7197,71800.0
2012-11-01 11:10:00,42.89,42.92,42.7,42.73,61100.0,41.7002,41.7294,41.5155,41.5447,61100.0
2012-11-01 11:15:00,42.72,42.85,42.68,42.82,75800.0,41.535,41.6613,41.4961,41.6322,75800.0
2012-11-01 11:20:00,42.83,42.85,42.7,42.74,29500.0,41.6419,41.6613,41.5155,41.5544,29500.0
2012-11-01 11:25:00,42.74,42.75,42.6,42.66,91400.0,41.5544,41.5641,41.4183,41.4766,91400.0
2012-11-01 11:30:00,42.66,42.69,42.55,42.65,65500.0,41.4766,41.5058,41.3697,41.4669,65500.0
2012-11-01 11:35:00,42.63,42.66,42.55,42.56,49300.0,41.4474,41.4766,41.3697,41.3794,49300.0
2012-11-01 11:40:00,42.56,42.69,42.43,42.6,63500.0,41.3794,41.5058,41.253,41.4183,63500.0
2012-11-01 11:45:00,42.6,42.6,42.36,42.37,82900.0,41.4183,41.4183,41.1849,41.1947,82900.0
2012-11-01 11:50:00,42.37,42.45,42.05,42.1,111100.0,41.1947,41.2724,40.8835,40.9321,111100.0
2012-11-01 11:55:00,42.13,42.15,41.89,41.95,146800.0,40.9613,40.9808,40.728,40.7863,146800.0
2012-11-01 12:00:00,41.94,42.25,41.94,42.25,62700.0,40.7766,41.078,40.7766,41.078,62700.0
2012-11-01 12:05:00,42.23,42.29,42.17,42.17,22400.0,41.0585,41.1169,41.0002,41.0002,22400.0
2012-11-01 12:10:00,42.17,42.27,42.15,42.26,26300.0,41.0002,41.0974,40.9808,41.0877,26300.0
2012-11-01 12:15:00,42.25,42.28,42.2,42.27,34400.0,41.078,41.1072,41.0294,41.0974,34400.0
2012-11-01 12:20:00,42.27,42.4,42.22,42.36,42500.0,41.0974,41.2238,41.0488,41.1849,42500.0
2012-11-01 12:25:00,42.36,42.44,42.36,42.41,62800.0,41.1849,41.2627,41.1849,41.2335,62800.0
2012-11-01 12:30:00,42.41,42.48,42.34,42.34,38300.0,41.2335,41.3016,41.1655,41.1655,38300.0
2012-11-01 12:35:00,42.32,42.34,42.2,42.22,30900.0,41.146,41.1655,41.0294,41.0488,30900.0
2012-11-01 12:40:00,42.21,42.28,42.17,42.27,35700.0,41.0391,41.1072,41.0002,41.0974,35700.0
2012-11-01 12:45:00,42.26,42.31,42.22,42.22,21200.0,41.0877,41.1363,41.0488,41.0488,21200.0
2012-11-01 12:50:00,42.23,42.25,42.1,42.16,18500.0,41.0585,41.078,40.9321,40.9905,18500.0
2012-11-01 12:55:00,42.15,42.27,42.13,42.2,24800.0,40.9808,41.0974,40.9613,41.0294,24800.0
2012-11-01 13:00:00,42.2,42.27,42.19,42.25,26900.0,41.0294,41.0974,41.0197,41.078,26900.0
2012-11-01 13:05:00,42.26,42.26,42.12,42.16,30200.0,41.0877,41.0877,40.9516,40.9905,30200.0
2012-11-01 13:10:00,42.17,42.22,42.14,42.2,23700.0,41.0002,41.0488,40.971,41.0294,23700.0
2012-11-01 13:15:00,42.18,42.2,42.0,42.02,19000.0,41.0099,41.0294,40.8349,40.8544,19000.0
2012-11-01 13:20:00,42.02,42.2,42.01,42.2,20100.0,40.8544,41.0294,40.8446,41.0294,20100.0
2012-11-01 13:25:00,42.2,42.23,42.13,42.19,10600.0,41.0294,41.0585,40.9613,41.0197,10600.0
2012-11-01 13:30:00,42.19,42.19,42.02,42.09,11700.0,41.0197,41.0197,40.8544,40.9224,11700.0
2012-11-01 13:35:00,42.09,42.14,41.98,42.12,26600.0,40.9224,40.971,40.8155,40.9516,26600.0
2012-11-01 13:40:00,42.12,42.16,42.03,42.16,19100.0,40.9516,40.9905,40.8641,40.9905,19100.0
2012-11-01 13:45:00,42.16,42.22,42.15,42.2,17400.0,40.9905,41.0488,40.9808,41.0294,17400.0
2012-11-01 13:50:00,42.18,42.26,42.15,42.18,31100.0,41.0099,41.0877,40.9808,41.0099,31100.0
2012-11-01 13:55:00,42.19,42.27,42.16,42.23,29400.0,41.0197,41.0974,40.9905,41.0585,29400.0
2012-11-01 14:00:00,42.23,42.33,42.21,42.31,48200.0,41.0585,41.1558,41.0391,41.1363,48200.0
2012-11-01 14:05:00,42.32,42.42,42.22,42.25,47100.0,41.146,41.2433,41.0488,41.078,47100.0
2012-11-01 14:10:00,42.25,42.33,42.22,42.33,30700.0,41.078,41.1558,41.0488,41.1558,30700.0
2012-11-01 14:15:00,42.34,42.38,42.29,42.32,31900.0,41.1655,41.2044,41.1169,41.146,31900.0
2012-11-01 14:20:00,42.32,42.34,42.26,42.29,38400.0,41.146,41.1655,41.0877,41.1169,38400.0
2012-11-01 14:25:00,42.28,42.28,42.21,42.27,26600.0,41.1072,41.1072,41.0391,41.0974,26600.0
2012-11-01 14:30:00,42.26,42.27,42.23,42.26,31900.0,41.0877,41.0974,41.0585,41.0877,31900.0
2012-11-01 14:35:00,42.26,42.34,42.24,42.34,20100.0,41.0877,41.1655,41.0683,41.1655,20100.0
2012-11-01 14:40:00,42.34,42.41,42.31,42.36,35500.0,41.1655,41.2335,41.1363,41.1849,35500.0
2012-11-01 14:45:00,42.34,42.4,42.3,42.39,91700.0,41.1655,41.2238,41.1266,41.2141,91700.0
2012-11-01 14:50:00,42.38,42.4,42.32,42.34,41500.0,41.2044,41.2238,41.146,41.1655,41500.0
2012-11-01 14:55:00,42.39,42.41,42.32,42.36,30400.0,41.2141,41.2335,41.146,41.1849,30400.0
2012-11-01 15:00:00,42.41,42.44,42.34,42.42,33700.0,41.2335,41.2627,41.1655,41.2433,33700.0
2012-11-01 15:05:00,42.42,42.52,42.36,42.52,48500.0,41.2433,41.3405,41.1849,41.3405,48500.0
2012-11-01 15:10:00,42.5,42.53,42.48,42.51,69100.0,41.3211,41.3502,41.3016,41.3308,69100.0
2012-11-01 15:15:00,42.51,42.52,42.49,42.5,94700.0,41.3308,41.3405,41.3113,41.3211,94700.0
2012-11-01 15:20:00,42.49,42.59,42.49,42.58,49800.0,41.3113,41.4086,41.3113,41.3988,49800.0
2012-11-01 15:25:00,42.6,42.6,42.48,42.52,78800.0,41.4183,41.4183,41.3016,41.3405,78800.0
2012-11-01 15:30:00,42.52,42.52,42.42,42.47,95200.0,41.3405,41.3405,41.2433,41.2919,95200.0
2012-11-01 15:35:00,42.45,42.49,42.35,42.37,105200.0,41.2724,41.3113,41.1752,41.1947,105200.0
2012-11-01 15:40:00,42.36,42.44,42.36,42.42,67200.0,41.1849,41.2627,41.1849,41.2433,67200.0
2012-11-01 15:45:00,42.42,42.53,42.42,42.52,68500.0,41.2433,41.3502,41.2433,41.3405,68500.0
2012-11-01 15:50:00,42.52,42.68,42.52,42.63,99900.0,41.3405,41.4961,41.3405,41.4474,99900.0
2012-11-01 15:55:00,42.62,42.67,42.6,42.67,199100.0,41.4377,41.4863,41.4183,41.4863,199100.0
2012-11-02 09:30:00,42.64,42.89,42.5,42.67,157500.0,41.4572,41.7002,41.3211,41.4863,157500.0
2012-11-02 09:35:00,42.74,42.79,42.5,42.69,23000.0,41.5544,41.603,41.3211,41.5058,23000.0
2012-11-02 09:40:00,42.7,42.78,42.4,42.4,37900.0,41.5155,41.5933,41.2238,41.2238,37900.0
2012-11-02 09:45:00,42.4,42.5,42.37,42.42,30500.0,41.2238,41.3211,41.1947,41.2433,30500.0
2012-11-02 09:50:00,42.43,42.43,42.32,42.41,28600.0,41.253,41.253,41.146,41.2335,28600.0
2012-11-02 09:55:00,42.4,42.41,42.19,42.2,37600.0,41.2238,41.2335,41.0197,41.0294,37600.0
2012-11-02 10:00:00,42.21,42.25,42.02,42.07,53900.0,41.0391,41.078,40.8544,40.903,53900.0
2012-11-02 10:05:00,42.07,42.07,41.87,41.95,54000.0,40.903,40.903,40.7085,40.7863,54000.0
2012-11-02 10:10:00,41.98,42.02,41.87,41.94,53900.0,40.8155,40.8544,40.7085,40.7766,53900.0
2012-11-02 10:15:00,41.93,41.96,41.84,41.91,39000.0,40.7669,40.796,40.6794,40.7474,39000.0
2012-11-02 10:20:00,41.93,41.93,41.87,41.87,27500.0,40.7669,40.7669,40.7085,40.7085,27500.0
2012-11-02 10:25:00,41.91,41.93,41.75,41.83,52000.0,40.7474,40.7669,40.5919,40.6696,52000.0
2012-11-02 10:30:00,41.76,41.88,41.76,41.86,10500.0,40.6016,40.7183,40.6016,40.6988,10500.0
2012-11-02 10:35:00,41.86,41.97,41.85,41.91,11100.0,40.6988,40.8058,40.6891,40.7474,11100.0
2012-11-02 10:40:00,41.91,42.0,41.87,41.98,30000.0,40.7474,40.8349,40.7085,40.8155,30000.0
2012-11-02 10:45:00,41.97,41.99,41.86,41.96,12500.0,40.8058,40.8252,40.6988,40.796,12500.0
2012-11-02 10:50:00,41.95,41.96,41.9,41.93,10200.0,40.7863,40.796,40.7377,40.7669,10200.0
2012-11-02 10:55:00,41.93,41.98,41.9,41.91,29100.0,40.7669,40.8155,40.7377,40.7474,29100.0
2012-11-02 11:00:00,41.9,41.93,41.88,41.9,31000.0,40.7377,40.7669,40.7183,40.7377,31000.0
2012-11-02 11:05:00,41.86,41.99,41.85,41.94,13000.0,40.6988,40.8252,40.6891,40.7766,13000.0
2012-11-02 11:10:00,41.9,41.99,41.88,41.88,14600.0,40.7377,40.8252,40.7183,40.7183,14600.0
2012-11-02 11:15:00,41.85,41.87,41.75,41.75,9900.0,40.6891,40.7085,40.5919,40.5919,9900.0
2012-11-02 11:20:00,41.73,41.88,41.73,41.76,11900.0,40.5724,40.7183,40.5724,40.6016,11900.0
2012-11-02 11:25:00,41.78,41.85,41.78,41.81,8900.0,40.621,40.6891,40.621,40.6502,8900.0
2012-11-02 11:30:00,41.81,41.83,41.73,41.83,17600.0,40.6502,40.6696,40.5724,40.6696,17600.0
2012-11-02 11:35:00,41.83,41.86,41.83,41.85,5700.0,40.6696,40.6988,40.6696,40.6891,5700.0
2012-11-02 11:40:00,41.85,41.86,41.78,41.83,10500.0,40.6891,40.6988,40.621,40.6696,10500.0
2012-11-02 11:45:00,41.83,41.83,41.78,41.8,15700.0,40.6696,40.6696,40.621,40.6405,15700.0
2012-11-02 11:50:00,41.8,41.88,41.78,41.85,6900.0,40.6405,40.7183,40.621,40.6891,6900.0
2012-11-02 11:55:00,41.82,41.86,41.8,41.8,16100.0,40.6599,40.6988,40.6405,40.6405,16100.0
2012-11-02 12:00:00,41.82,41.83,41.72,41.72,10500.0,40.6599,40.6696,40.5627,40.5627,10500.0
2012-11-02 12:05:00,41.73,41.77,41.73,41.74,8400.0,40.5724,40.6113,40.5724,40.5821,8400.0
2012-11-02 12:10:00,41.75,41.75,41.59,41.66,24600.0,40.5919,40.5919,40.4363,40.5044,24600.0
2012-11-02 12:15:00,41.66,41.73,41.65,41.73,12000.0,40.5044,40.5724,40.4946,40.5724,12000.0
2012-11-02 12:20:00,41.76,41.83,41.76,41.78,14900.0,40.6016,40.6696,40.6016,40.621,14900.0
2012-11-02 12:25:00,41.77,41.82,41.77,41.8,8700.0,40.6113,40.6599,40.6113,40.6405,8700.0
2012-11-02 12:30:00,41.78,41.83,41.76,41.76,11200.0,40.621,40.6696,40.6016,40.6016,11200.0
2012-11-02 12:35:00,41.76,41.8,41.73,41.75,8500.0,40.6016,40.6405,40.5724,40.5919,8500.0
2012-11-02 12:40:00,41.75,41.82,41.73,41.8,15200.0,40.5919,40.6599,40.5724,40.6405,15200.0
2012-11-02 12:45:00,41.83,41.88,41.8,41.8,21100.0,40.6696,40.7183,40.6405,40.6405,21100.0
2012-11-02 12:50:00,41.8,41.82,41.75,41.81,9800.0,40.6405,40.6599,40.5919,40.6502,9800.0
2012-11-02 12:55:00,41.78,41.82,41.74,41.77,12000.0,40.621,40.6599,40.5821,40.6113,12000.0
2012-11-02 13:00:00,41.78,41.83,41.78,41.82,12000.0,40.621,40.6696,40.621,40.6599,12000.0
2012-11-02 13:05:00,41.82,41.82,41.75,41.75,11600.0,40.6599,40.6599,40.5919,40.5919,11600.0
2012-11-02 13:10:00,41.76,41.81,41.74,41.75,11300.0,40.6016,40.6502,40.5821,40.5919,11300.0
2012-11-02 13:15:00,41.77,41.79,41.73,41.78,10300.0,40.6113,40.6307,40.5724,40.621,10300.0
2012-11-02 13:20:00,41.78,41.78,41.72,41.74,24000.0,40.621,40.621,40.5627,40.5821,24000.0
2012-11-02 13:25:00,41.72,41.78,41.72,41.76,11000.0,40.5627,40.621,40.5627,40.6016,11000.0
2012-11-02 13:30:00,41.76,41.8,41.72,41.74,12000.0,40.6016,40.6405,40.5627,40.5821,12000.0
2012-11-02 13:35:00,41.74,41.78,41.7,41.7,14100.0,40.5821,40.621,40.5432,40.5432,14100.0
2012-11-02 13:40:00,41.71,41.75,41.7,41.72,15400.0,40.553,40.5919,40.5432,40.5627,15400.0
2012-11-02 13:45:00,41.72,41.72,41.65,41.65,7300.0,40.5627,40.5627,40.4946,40.4946,7300.0
2012-11-02 13:50:00,41.65,41.69,41.55,41.55,27500.0,40.4946,40.5335,40.3974,40.3974,27500.0
2012-11-02 13:55:00,41.58,41.62,41.48,41.49,17400.0,40.4266,40.4655,40.3293,40.3391,17400.0
2012-11-02 14:00:00,41.48,41.48,41.36,41.39,20100.0,40.3293,40.3293,40.2127,40.2418,20100.0
2012-11-02 14:05:00,41.36,41.42,41.31,41.31,51300.0,40.2127,40.271,40.1641,40.1641,51300.0
2012-11-02 14:10:00,41.33,41.46,41.28,41.46,35400.0,40.1835,40.3099,40.1349,40.3099,35400.0
2012-11-02 14:15:00,41.43,41.46,41.36,41.4,25500.0,40.2807,40.3099,40.2127,40.2516,25500.0
2012-11-02 14:20:00,41.39,41.5,41.39,41.45,22800.0,40.2418,40.3488,40.2418,40.3002,22800.0
2012-11-02 14:25:00,41.46,41.54,41.46,41.46,9400.0,40.3099,40.3877,40.3099,40.3099,9400.0
2012-11-02 14:30:00,41.48,41.48,41.4,41.41,9800.0,40.3293,40.3293,40.2516,40.2613,9800.0
2012-11-02 14:35:00,41.38,41.41,41.24,41.3,29300.0,40.2321,40.2613,40.096,40.1543,29300.0
2012-11-02 14:40:00,41.28,41.3,41.23,41.25,10200.0,40.1349,40.1543,40.0863,40.1057,10200.0
2012-11-02 14:45:00,41.25,41.28,41.13,41.13,35100.0,40.1057,40.1349,39.9891,39.9891,35100.0
2012-11-02 14:50:00,41.14,41.14,41.07,41.13,46300.0,39.9988,39.9988,39.9307,39.9891,46300.0
2012-11-02 14:55:00,41.12,41.15,41.1,41.14,42200.0,39.9793,40.0085,39.9599,39.9988,42200.0
2012-11-02 15:00:00,41.15,41.22,41.1,41.1,43200.0,40.0085,40.0766,39.9599,39.9599,43200.0
2012-11-02 15:05:00,41.11,41.12,40.94,40.99,85900.0,39.9696,39.9793,39.8043,39.8529,85900.0
2012-11-02 15:10:00,40.99,41.03,40.94,40.99,58600.0,39.8529,39.8918,39.8043,39.8529,58600.0
2012-11-02 15:15:00,40.97,41.03,40.96,41.01,62600.0,39.8335,39.8918,39.8238,39.8724,62600.0
2012-11-02 15:20:00,41.02,41.06,40.98,41.02,83200.0,39.8821,39.921,39.8432,39.8821,83200.0
2012-11-02 15:25:00,41.02,41.13,40.98,41.05,71100.0,39.8821,39.9891,39.8432,39.9113,71100.0
2012-11-02 15:30:00,41.05,41.13,40.99,41.02,78200.0,39.9113,39.9891,39.8529,39.8821,78200.0
2012-11-02 15:35:00,41.03,41.04,40.97,41.0,116600.0,39.8918,39.9016,39.8335,39.8627,116600.0
2012-11-02 15:40:00,41.0,41.03,40.98,41.03,53400.0,39.8627,39.8918,39.8432,39.8918,53400.0
2012-11-02 15:45:00,41.02,41.02,40.88,40.98,68200.0,39.8821,39.8821,39.746,39.8432,68200.0
2012-11-02 15:50:00,40.97,41.01,40.93,40.98,59500.0,39.8335,39.8724,39.7946,39.8432,59500.0
2012-11-02 15:55:00,40.98,41.0,40.93,40.95,134800.0,39.8432,39.8627,39.7946,39.814,134800.0
2012-11-05 09:30:00,41.41,41.46,40.86,40.89,65500.0,40.2613,40.3099,39.7265,39.7557,65500.0
2012-11-05 09:35:00,40.84,41.06,40.77,40.81,37700.0,39.7071,39.921,39.639,39.6779,37700.0
2012-11-05 09:40:00,40.88,40.92,40.69,40.73,64900.0,39.746,39.7849,39.5613,39.6002,64900.0
2012-11-05 09:45:00,40.75,40.85,40.59,40.85,81000.0,39.6196,39.7168,39.464,39.7168,81000.0
2012-11-05 09:50:00,40.84,41.08,40.55,40.69,102200.0,39.7071,39.9404,39.4251,39.5613,102200.0
2012-11-05 09:55:00,40.77,40.93,40.73,40.73,20600.0,39.639,39.7946,39.6002,39.6002,20600.0
2012-11-05 10:00:00,40.75,40.96,40.74,40.91,49300.0,39.6196,39.8238,39.6099,39.7752,49300.0
2012-11-05 10:05:00,40.91,40.92,40.8,40.8,14900.0,39.7752,39.7849,39.6682,39.6682,14900.0
2012-11-05 10:10:00,40.79,40.88,40.71,40.73,28400.0,39.6585,39.746,39.5807,39.6002,28400.0
2012-11-05 10:15:00,40.74,40.78,40.57,40.75,38600.0,39.6099,39.6488,39.4446,39.6196,38600.0
2012-11-05 10:20:00,40.77,40.95,40.73,40.84,40400.0,39.639,39.814,39.6002,39.7071,40400.0
2012-11-05 10:25:00,40.85,40.9,40.79,40.79,21400.0,39.7168,39.7654,39.6585,39.6585,21400.0
2012-11-05 10:30:00,40.8,40.93,40.74,40.93,24300.0,39.6682,39.7946,39.6099,39.7946,24300.0
2012-11-05 10:35:00,40.9,40.91,40.82,40.85,23500.0,39.7654,39.7752,39.6877,39.7168,23500.0
2012-11-05 10:40:00,40.85,40.88,40.8,40.85,85400.0,39.7168,39.746,39.6682,39.7168,85400.0
2012-11-05 10:45:00,40.83,40.85,40.78,40.8,27900.0,39.6974,39.7168,39.6488,39.6682,27900.0
2012-11-05 10:50:00,40.78,40.85,40.77,40.81,21600.0,39.6488,39.7168,39.639,39.6779,21600.0
2012-11-05 10:55:00,40.85,40.9,40.79,40.88,71700.0,39.7168,39.7654,39.6585,39.746,71700.0
2012-11-05 11:00:00,40.88,40.88,40.77,40.79,15500.0,39.746,39.746,39.639,39.6585,15500.0
2012-11-05 11:05:00,40.81,40.88,40.76,40.77,18200.0,39.6779,39.746,39.6293,39.639,18200.0
2012-11-05 11:10:00,40.77,40.79,40.61,40.61,20100.0,39.639,39.6585,39.4835,39.4835,20100.0
2012-11-05 11:15:00,40.65,40.7,40.63,40.69,27100.0,39.5224,39.571,39.5029,39.5613,27100.0
2012-11-05 11:20:00,40.68,40.69,40.63,40.66,16500.0,39.5515,39.5613,39.5029,39.5321,16500.0
2012-11-05 11:25:00,40.65,40.69,40.62,40.66,12500.0,39.5224,39.5613,39.4932,39.5321,12500.0
2012-11-05 11:30:00,40.64,40.67,40.52,40.54,17700.0,39.5126,39.5418,39.396,39.4154,17700.0
2012-11-05 11:35:00,40.54,40.54,40.42,40.48,30700.0,39.4154,39.4154,39.2988,39.3571,30700.0
2012-11-05 11:40:00,40.48,40.48,40.41,40.42,21900.0,39.3571,39.3571,39.289,39.2988,21900.0
2012-11-05 11:45:00,40.43,40.45,40.3,40.4,47700.0,39.3085,39.3279,39.1821,39.2793,47700.0
2012-11-05 11:50:00,40.41,40.58,40.41,40.58,19500.0,39.289,39.4543,39.289,39.4543,19500.0
2012-11-05 11:55:00,40.57,40.58,40.52,40.57,25600.0,39.4446,39.4543,39.396,39.4446,25600.0
2012-11-05 12:00:00,40.58,40.67,40.53,40.67,24100.0,39.4543,39.5418,39.4057,39.5418,24100.0
2012-11-05 12:05:00,40.68,40.73,40.62,40.64,22400.0,39.5515,39.6002,39.4932,39.5126,22400.0
2012-11-05 12:10:00,40.63,40.75,40.61,40.69,15700.0,39.5029,39.6196,39.4835,39.5613,15700.0
2012-11-05 12:15:00,40.7,40.72,40.65,40.68,5400.0,39.571,39.5904,39.5224,39.5515,5400.0
2012-11-05 12:20:00,40.68,40.71,40.53,40.54,15200.0,39.5515,39.5807,39.4057,39.4154,15200.0
2012-11-05 12:25:00,40.52,40.58,40.5,40.5,6600.0,39.396,39.4543,39.3765,39.3765,6600.0
2012-11-05 12:30:00,40.52,40.65,40.48,40.65,9800.0,39.396,39.5224,39.3571,39.5224,9800.0
2012-11-05 12:35:00,40.65,40.71,40.62,40.7,10400.0,39.5224,39.5807,39.4932,39.571,10400.0
2012-11-05 12:40:00,40.68,40.75,40.68,40.69,8600.0,39.5515,39.6196,39.5515,39.5613,8600.0
2012-11-05 12:45:00,40.71,40.73,40.65,40.66,3100.0,39.5807,39.6002,39.5224,39.5321,3100.0
2012-11-05 12:50:00,40.69,40.76,40.69,40.73,6100.0,39.5613,39.6293,39.5613,39.6002,6100.0
2012-11-05 12:55:00,40.74,40.82,40.73,40.78,10800.0,39.6099,39.6877,39.6002,39.6488,10800.0
2012-11-05 13:00:00,40.76,40.84,40.76,40.79,6700.0,39.6293,39.7071,39.6293,39.6585,6700.0
2012-11-05 13:05:00,40.77,40.81,40.72,40.76,15500.0,39.639,39.6779,39.5904,39.6293,15500.0
2012-11-05 13:10:00,40.76,40.87,40.76,40.83,40700.0,39.6293,39.7363,39.6293,39.6974,40700.0
2012-11-05 13:15:00,40.85,41.0,40.77,40.99,65600.0,39.7168,39.8627,39.639,39.8529,65600.0
2012-11-05 13:20:00,40.98,40.99,40.75,40.8,24700.0,39.8432,39.8529,39.6196,39.6682,24700.0
2012-11-05 13:25:00,40.79,40.87,40.75,40.84,13800.0,39.6585,39.7363,39.6196,39.7071,13800.0
2012-11-05 13:30:00,40.84,40.87,40.74,40.87,7300.0,39.7071,39.7363,39.6099,39.7363,7300.0
2012-11-05 13:35:00,40.87,40.96,40.83,40.95,16300.0,39.7363,39.8238,39.6974,39.814,16300.0
2012-11-05 13:40:00,40.95,40.95,40.79,40.86,11200.0,39.814,39.814,39.6585,39.7265,11200.0
2012-11-05 13:45:00,40.87,40.89,40.79,40.81,9400.0,39.7363,39.7557,39.6585,39.6779,9400.0
2012-11-05 13:50:00,40.81,40.87,40.81,40.83,6200.0,39.6779,39.7363,39.6779,39.6974,6200.0
2012-11-05 13:55:00,40.84,40.86,40.81,40.86,6600.0,39.7071,39.7265,39.6779,39.7265,6600.0
2012-11-05 14:00:00,40.86,41.0,40.86,40.98,23600.0,39.7265,39.8627,39.7265,39.8432,23600.0
2012-11-05 14:05:00,40.98,40.98,40.87,40.89,15600.0,39.8432,39.8432,39.7363,39.7557,15600.0
2012-11-05 14:10:00,40.9,40.95,40.87,40.95,17500.0,39.7654,39.814,39.7363,39.814,17500.0
2012-11-05 14:15:00,40.96,41.03,40.86,40.87,39000.0,39.8238,39.8918,39.7265,39.7363,39000.0
2012-11-05 14:20:00,40.86,40.89,40.81,40.85,10500.0,39.7265,39.7557,39.6779,39.7168,10500.0
2012-11-05 14:25:00,40.87,40.92,40.86,40.91,10500.0,39.7363,39.7849,39.7265,39.7752,10500.0
2012-11-05 14:30:00,40.91,40.96,40.91,40.91,8400.0,39.7752,39.8238,39.7752,39.7752,8400.0
2012-11-05 14:35:00,40.9,40.96,40.89,40.96,9600.0,39.7654,39.8238,39.7557,39.8238,9600.0
2012-11-05 14:40:00,40.95,40.97,40.92,40.95,12700.0,39.814,39.8335,39.7849,39.814,12700.0
2012-11-05 14:45:00,40.95,41.0,40.94,40.99,13900.0,39.814,39.8627,39.8043,39.8529,13900.0
2012-11-05 14:50:00,40.99,41.07,40.99,41.03,15800.0,39.8529,39.9307,39.8529,39.8918,15800.0
2012-11-05 14:55:00,41.03,41.11,41.03,41.05,20400.0,39.8918,39.9696,39.8918,39.9113,20400.0
2012-11-05 15:00:00,41.08,41.08,40.93,41.0,22000.0,39.9404,39.9404,39.7946,39.8627,22000.0
2012-11-05 15:05:00,40.98,40.99,40.89,40.89,17800.0,39.8432,39.8529,39.7557,39.7557,17800.0
2012-11-05 15:10:00,40.9,40.97,40.88,40.92,15000.0,39.7654,39.8335,39.746,39.7849,15000.0
2012-11-05 15:15:00,40.91,40.96,40.86,40.91,15100.0,39.7752,39.8238,39.7265,39.7752,15100.0
2012-11-05 15:20:00,40.88,40.97,40.87,40.97,17300.0,39.746,39.8335,39.7363,39.8335,17300.0
2012-11-05 15:25:00,40.95,40.95,40.85,40.91,17000.0,39.814,39.814,39.7168,39.7752,17000.0
2012-11-05 15:30:00,40.92,40.97,40.9,40.9,21700.0,39.7849,39.8335,39.7654,39.7654,21700.0
2012-11-05 15:35:00,40.91,41.05,40.87,41.05,24700.0,39.7752,39.9113,39.7363,39.9113,24700.0
2012-11-05 15:40:00,41.05,41.1,41.02,41.05,23000.0,39.9113,39.9599,39.8821,39.9113,23000.0
2012-11-05 15:45:00,41.07,41.18,41.06,41.14,33500.0,39.9307,40.0377,39.921,39.9988,33500.0
2012-11-05 15:50:00,41.12,41.17,41.06,41.14,39600.0,39.9793,40.0279,39.921,39.9988,39600.0
2012-11-05 15:55:00,41.15,41.17,41.04,41.09,77300.0,40.0085,40.0279,39.9016,39.9502,77300.0
2012-11-06 09:30:00,41.47,41.48,41.16,41.21,25600.0,40.3196,40.3293,40.0182,40.0668,25600.0
2012-11-06 09:35:00,41.24,41.59,41.21,41.57,42100.0,40.096,40.4363,40.0668,40.4169,42100.0
2012-11-06 09:40:00,41.57,41.57,41.32,41.37,20100.0,40.4169,40.4169,40.1738,40.2224,20100.0
2012-11-06 09:45:00,41.36,41.52,41.33,41.38,15000.0,40.2127,40.3682,40.1835,40.2321,15000.0
2012-11-06 09:50:00,41.38,41.41,41.28,41.34,18100.0,40.2321,40.2613,40.1349,40.1932,18100.0
2012-11-06 09:55:00,41.35,41.56,41.31,41.48,27200.0,40.203,40.4071,40.1641,40.3293,27200.0
2012-11-06 10:00:00,41.48,41.49,41.35,41.47,17500.0,40.3293,40.3391,40.203,40.3196,17500.0
2012-11-06 10:05:00,41.46,41.47,41.23,41.23,36600.0,40.3099,40.3196,40.0863,40.0863,36600.0
2012-11-06 10:10:00,41.23,41.27,41.17,41.17,24200.0,40.0863,40.1252,40.0279,40.0279,24200.0
2012-11-06 10:15:00,41.16,41.24,41.16,41.17,11300.0,40.0182,40.096,40.0182,40.0279,11300.0
2012-11-06 10:20:00,41.2,41.26,41.19,41.24,4600.0,40.0571,40.1155,40.0474,40.096,4600.0
2012-11-06 10:25:00,41.23,41.24,41.1,41.12,18000.0,40.0863,40.096,39.9599,39.9793,18000.0
2012-11-06 10:30:00,41.12,41.15,41.03,41.09,17400.0,39.9793,40.0085,39.8918,39.9502,17400.0
2012-11-06 10:35:00,41.1,41.12,41.03,41.04,26700.0,39.9599,39.9793,39.8918,39.9016,26700.0
2012-11-06 10:40:00,41.07,41.14,41.06,41.13,21000.0,39.9307,39.9988,39.921,39.9891,21000.0
2012-11-06 10:45:00,41.11,41.25,41.04,41.04,10300.0,39.9696,40.1057,39.9016,39.9016,10300.0
2012-11-06 10:50:00,41.04,41.1,40.98,41.0,19100.0,39.9016,39.9599,39.8432,39.8627,19100.0
2012-11-06 10:55:00,41.0,41.04,40.97,41.0,31000.0,39.8627,39.9016,39.8335,39.8627,31000.0
2012-11-06 11:00:00,41.01,41.1,40.98,40.98,12400.0,39.8724,39.9599,39.8432,39.8432,12400.0
2012-11-06 11:05:00,41.02,41.1,41.02,41.09,14100.0,39.8821,39.9599,39.8821,39.9502,14100.0
2012-11-06 11:10:00,41.1,41.16,41.01,41.04,22900.0,39.9599,40.0182,39.8724,39.9016,22900.0
2012-11-06 11:15:00,41.05,41.09,40.98,41.04,55900.0,39.9113,39.9502,39.8432,39.9016,55900.0
2012-11-06 11:20:00,41.01,41.02,40.88,40.95,15200.0,39.8724,39.8821,39.746,39.814,15200.0
2012-11-06 11:25:00,40.95,40.97,40.87,40.89,7800.0,39.814,39.8335,39.7363,39.7557,7800.0
2012-11-06 11:30:00,40.87,40.89,40.82,40.86,11700.0,39.7363,39.7557,39.6877,39.7265,11700.0
2012-11-06 11:35:00,40.86,41.03,40.85,40.97,23900.0,39.7265,39.8918,39.7168,39.8335,23900.0
2012-11-06 11:40:00,40.97,41.03,40.94,41.0,7800.0,39.8335,39.8918,39.8043,39.8627,7800.0
2012-11-06 11:45:00,41.01,41.05,41.0,41.03,19300.0,39.8724,39.9113,39.8627,39.8918,19300.0
2012-11-06 11:50:00,41.04,41.14,41.03,41.11,35200.0,39.9016,39.9988,39.8918,39.9696,35200.0
2012-11-06 11:55:00,41.13,41.23,41.12,41.2,11400.0,39.9891,40.0863,39.9793,40.0571,11400.0
2012-11-06 12:00:00,41.2,41.46,41.2,41.45,24100.0,40.0571,40.3099,40.0571,40.3002,24100.0
2012-11-06 12:05:00,41.41,41.45,41.35,41.45,18400.0,40.2613,40.3002,40.203,40.3002,18400.0
2012-11-06 12:10:00,41.43,41.55,41.43,41.53,21600.0,40.2807,40.3974,40.2807,40.378,21600.0
2012-11-06 12:15:00,41.49,41.6,41.49,41.57,12000.0,40.3391,40.446,40.3391,40.4169,12000.0
2012-11-06 12:20:00,41.58,41.6,41.53,41.55,9800.0,40.4266,40.446,40.378,40.3974,9800.0
2012-11-06 12:25:00,41.58,41.59,41.49,41.56,12200.0,40.4266,40.4363,40.3391,40.4071,12200.0
2012-11-06 12:30:00,41.55,41.78,41.55,41.73,30400.0,40.3974,40.621,40.3974,40.5724,30400.0
2012-11-06 12:35:00,41.73,41.73,41.61,41.61,11800.0,40.5724,40.5724,40.4557,40.4557,11800.0
2012-11-06 12:40:00,41.61,41.65,41.55,41.55,16400.0,40.4557,40.4946,40.3974,40.3974,16400.0
2012-11-06 12:45:00,41.56,41.56,41.49,41.51,13000.0,40.4071,40.4071,40.3391,40.3585,13000.0
2012-11-06 12:50:00,41.51,41.57,41.51,41.53,6100.0,40.3585,40.4169,40.3585,40.378,6100.0
2012-11-06 12:55:00,41.53,41.54,41.49,41.51,6400.0,40.378,40.3877,40.3391,40.3585,6400.0
2012-11-06 13:00:00,41.51,41.56,41.49,41.52,7300.0,40.3585,40.4071,40.3391,40.3682,7300.0
2012-11-06 13:05:00,41.52,41.57,41.5,41.55,5800.0,40.3682,40.4169,40.3488,40.3974,5800.0
2012-11-06 13:10:00,41.54,41.61,41.44,41.61,12100.0,40.3877,40.4557,40.2905,40.4557,12100.0
2012-11-06 13:15:00,41.57,41.65,41.46,41.65,8700.0,40.4169,40.4946,40.3099,40.4946,8700.0
2012-11-06 13:20:00,41.64,41.73,41.58,41.72,8500.0,40.4849,40.5724,40.4266,40.5627,8500.0
2012-11-06 13:25:00,41.7,41.71,41.66,41.68,11400.0,40.5432,40.553,40.5044,40.5238,11400.0
2012-11-06 13:30:00,41.67,41.73,41.59,41.66,9200.0,40.5141,40.5724,40.4363,40.5044,9200.0
2012-11-06 13:35:00,41.66,41.69,41.6,41.63,18100.0,40.5044,40.5335,40.446,40.4752,18100.0
2012-11-06 13:40:00,41.62,41.65,41.59,41.63,7000.0,40.4655,40.4946,40.4363,40.4752,7000.0
2012-11-06 13:45:00,41.63,41.73,41.59,41.73,13100.0,40.4752,40.5724,40.4363,40.5724,13100.0
2012-11-06 13:50:00,41.73,41.73,41.57,41.57,15300.0,40.5724,40.5724,40.4169,40.4169,15300.0
2012-11-06 13:55:00,41.61,41.61,41.53,41.55,12900.0,40.4557,40.4557,40.378,40.3974,12900.0
2012-11-06 14:00:00,41.56,41.62,41.54,41.54,12800.0,40.4071,40.4655,40.3877,40.3877,12800.0
2012-11-06 14:05:00,41.55,41.58,41.52,41.55,9700.0,40.3974,40.4266,40.3682,40.3974,9700.0
2012-11-06 14:10:00,41.53,41.53,41.41,41.41,9900.0,40.378,40.378,40.2613,40.2613,9900.0
2012-11-06 14:15:00,41.42,41.48,41.41,41.46,11200.0,40.271,40.3293,40.2613,40.3099,11200.0
2012-11-06 14:20:00,41.46,41.48,41.43,41.45,6400.0,40.3099,40.3293,40.2807,40.3002,6400.0
2012-11-06 14:25:00,41.46,41.49,41.41,41.41,9800.0,40.3099,40.3391,40.2613,40.2613,9800.0
2012-11-06 14:30:00,41.44,41.47,41.39,41.47,19100.0,40.2905,40.3196,40.2418,40.3196,19100.0
2012-11-06 14:35:00,41.46,41.49,41.43,41.43,12900.0,40.3099,40.3391,40.2807,40.2807,12900.0
2012-11-06 14:40:00,41.41,41.5,41.4,41.5,22000.0,40.2613,40.3488,40.2516,40.3488,22000.0
2012-11-06 14:45:00,41.49,41.5,41.36,41.39,9100.0,40.3391,40.3488,40.2127,40.2418,9100.0
2012-11-06 14:50:00,41.39,41.48,41.34,41.34,16000.0,40.2418,40.3293,40.1932,40.1932,16000.0
2012-11-06 14:55:00,41.34,41.46,41.33,41.39,15800.0,40.1932,40.3099,40.1835,40.2418,15800.0
2012-11-06 15:00:00,41.41,41.41,41.28,41.3,13500.0,40.2613,40.2613,40.1349,40.1543,13500.0
2012-11-06 15:05:00,41.3,41.32,41.27,41.27,17300.0,40.1543,40.1738,40.1252,40.1252,17300.0
2012-11-06 15:10:00,41.27,41.36,41.26,41.34,19300.0,40.1252,40.2127,40.1155,40.1932,19300.0
2012-11-06 15:15:00,41.34,41.37,41.28,41.3,20800.0,40.1932,40.2224,40.1349,40.1543,20800.0
2012-11-06 15:20:00,41.32,41.39,41.29,41.32,19500.0,40.1738,40.2418,40.1446,40.1738,19500.0
2012-11-06 15:25:00,41.3,41.38,41.26,41.35,36300.0,40.1543,40.2321,40.1155,40.203,36300.0
2012-11-06 15:30:00,41.34,41.45,41.34,41.44,32000.0,40.1932,40.3002,40.1932,40.2905,32000.0
2012-11-06 15:35:00,41.44,41.45,41.37,41.44,17000.0,40.2905,40.3002,40.2224,40.2905,17000.0
2012-11-06 15:40:00,41.44,41.49,41.33,41.38,26900.0,40.2905,40.3391,40.1835,40.2321,26900.0
2012-11-06 15:45:00,41.35,41.45,41.34,41.44,24700.0,40.203,40.3002,40.1932,40.2905,24700.0
2012-11-06 15:50:00,41.44,41.45,41.36,41.43,41900.0,40.2905,40.3002,40.2127,40.2807,41900.0
2012-11-06 15:55:00,41.43,41.48,41.42,41.45,63700.0,40.2807,40.3293,40.271,40.3002,63700.0
2012-11-07 09:30:00,40.48,40.48,40.0,40.04,104000.0,39.3571,39.3571,38.8904,38.9293,104000.0
2012-11-07 09:35:00,40.07,40.15,39.84,40.14,90100.0,38.9585,39.0362,38.7348,39.0265,90100.0
2012-11-07 09:40:00,40.12,40.18,39.87,40.13,78200.0,39.0071,39.0654,38.764,39.0168,78200.0
2012-11-07 09:45:00,40.1,41.31,40.07,41.26,138700.0,38.9876,40.1641,38.9585,40.1155,138700.0
2012-11-07 09:50:00,41.26,41.29,40.87,40.9,65400.0,40.1155,40.1446,39.7363,39.7654,65400.0
2012-11-07 09:55:00,40.87,40.9,40.7,40.9,24700.0,39.7363,39.7654,39.571,39.7654,24700.0
2012-11-07 10:00:00,40.9,40.91,40.74,40.82,17500.0,39.7654,39.7752,39.6099,39.6877,17500.0
2012-11-07 10:05:00,40.83,40.92,40.67,40.72,24800.0,39.6974,39.7849,39.5418,39.5904,24800.0
2012-11-07 10:10:00,40.72,40.72,40.52,40.54,30000.0,39.5904,39.5904,39.396,39.4154,30000.0
2012-11-07 10:15:00,40.51,40.57,40.46,40.46,18100.0,39.3863,39.4446,39.3376,39.3376,18100.0
2012-11-07 10:20:00,40.5,40.55,40.41,40.54,12700.0,39.3765,39.4251,39.289,39.4154,12700.0
2012-11-07 10:25:00,40.49,40.54,40.36,40.45,13200.0,39.3668,39.4154,39.2404,39.3279,13200.0
2012-11-07 10:30:00,40.43,40.47,40.31,40.46,13100.0,39.3085,39.3474,39.1918,39.3376,13100.0
2012-11-07 10:35:00,40.48,40.75,40.48,40.7,22200.0,39.3571,39.6196,39.3571,39.571,22200.0
2012-11-07 10:40:00,40.7,40.74,40.59,40.62,13700.0,39.571,39.6099,39.464,39.4932,13700.0
2012-11-07 10:45:00,40.61,40.63,40.49,40.49,18700.0,39.4835,39.5029,39.3668,39.3668,18700.0
2012-11-07 10:50:00,40.52,40.52,40.23,40.23,50800.0,39.396,39.396,39.114,39.114,50800.0
2012-11-07 10:55:00,40.22,40.28,40.11,40.11,31800.0,39.1043,39.1626,38.9974,38.9974,31800.0
2012-11-07 11:00:00,40.11,40.27,40.08,40.2,47000.0,38.9974,39.1529,38.9682,39.0849,47000.0
2012-11-07 11:05:00,40.17,40.26,40.12,40.24,27500.0,39.0557,39.1432,39.0071,39.1237,27500.0
2012-11-07 11:10:00,40.25,40.3,40.19,40.2,13300.0,39.1335,39.1821,39.0751,39.0849,13300.0
2012-11-07 11:15:00,40.22,40.23,39.97,40.0,91800.0,39.1043,39.114,38.8612,38.8904,91800.0
2012-11-07 11:20:00,40.0,40.0,39.71,39.71,145100.0,38.8904,38.8904,38.6084,38.6084,145100.0
2012-11-07 11:25:00,39.73,39.79,39.42,39.52,72200.0,38.6279,38.6862,38.3265,38.4237,72200.0
2012-11-07 11:30:00,39.53,39.68,39.44,39.64,45300.0,38.4334,38.5793,38.3459,38.5404,45300.0
2012-11-07 11:35:00,39.63,39.81,39.61,39.79,38400.0,38.5307,38.7057,38.5112,38.6862,38400.0
2012-11-07 11:40:00,39.77,39.89,39.75,39.78,14300.0,38.6668,38.7835,38.6473,38.6765,14300.0
2012-11-07 11:45:00,39.78,39.81,39.65,39.8,30300.0,38.6765,38.7057,38.5501,38.696,30300.0
2012-11-07 11:50:00,39.81,39.88,39.78,39.81,24400.0,38.7057,38.7737,38.6765,38.7057,24400.0
2012-11-07 11:55:00,39.82,40.02,39.81,39.97,66500.0,38.7154,38.9098,38.7057,38.8612,66500.0
2012-11-07 12:00:00,39.97,40.05,39.86,39.98,53000.0,38.8612,38.939,38.7543,38.871,53000.0
2012-11-07 12:05:00,39.97,39.99,39.93,39.95,22100.0,38.8612,38.8807,38.8223,38.8418,22100.0
2012-11-07 12:10:00,39.94,39.99,39.89,39.9,10200.0,38.8321,38.8807,38.7835,38.7932,10200.0
2012-11-07 12:15:00,39.9,40.0,39.89,40.0,19800.0,38.7932,38.8904,38.7835,38.8904,19800.0
2012-11-07 12:20:00,39.99,40.0,39.96,39.96,20700.0,38.8807,38.8904,38.8515,38.8515,20700.0
2012-11-07 12:25:00,39.97,40.02,39.93,39.95,42700.0,38.8612,38.9098,38.8223,38.8418,42700.0
2012-11-07 12:30:00,39.95,40.0,39.92,39.95,23400.0,38.8418,38.8904,38.8126,38.8418,23400.0
2012-11-07 12:35:00,39.97,40.0,39.95,39.95,8800.0,38.8612,38.8904,38.8418,38.8418,8800.0
2012-11-07 12:40:00,40.0,40.0,39.88,39.96,16100.0,38.8904,38.8904,38.7737,38.8515,16100.0
2012-11-07 12:45:00,39.97,39.98,39.9,39.94,15000.0,38.8612,38.871,38.7932,38.8321,15000.0
2012-11-07 12:50:00,39.95,40.01,39.94,40.01,15800.0,38.8418,38.9001,38.8321,38.9001,15800.0
2012-11-07 12:55:00,39.98,40.05,39.97,40.03,11600.0,38.871,38.939,38.8612,38.9196,11600.0
2012-11-07 13:00:00,40.03,40.09,39.99,39.99,9700.0,38.9196,38.9779,38.8807,38.8807,9700.0
2012-11-07 13:05:00,40.01,40.18,40.0,40.05,29900.0,38.9001,39.0654,38.8904,38.939,29900.0
2012-11-07 13:10:00,40.05,40.09,39.99,40.03,23600.0,38.939,38.9779,38.8807,38.9196,23600.0
2012-11-07 13:15:00,40.03,40.06,40.0,40.03,9600.0,38.9196,38.9487,38.8904,38.9196,9600.0
2012-11-07 13:20:00,40.02,40.09,39.99,40.0,37100.0,38.9098,38.9779,38.8807,38.8904,37100.0
2012-11-07 13:25:00,40.0,40.03,39.96,39.98,31300.0,38.8904,38.9196,38.8515,38.871,31300.0
2012-11-07 13:30:00,39.99,40.05,39.94,39.96,24100.0,38.8807,38.939,38.8321,38.8515,24100.0
2012-11-07 13:35:00,39.96,40.03,39.94,39.95,10400.0,38.8515,38.9196,38.8321,38.8418,10400.0
2012-11-07 13:40:00,39.97,39.99,39.9,39.93,20600.0,38.8612,38.8807,38.7932,38.8223,20600.0
2012-11-07 13:45:00,39.91,39.93,39.82,39.82,12200.0,38.8029,38.8223,38.7154,38.7154,12200.0
2012-11-07 13:50:00,39.86,39.89,39.79,39.88,21100.0,38.7543,38.7835,38.6862,38.7737,21100.0
2012-11-07 13:55:00,39.89,39.91,39.79,39.81,7400.0,38.7835,38.8029,38.6862,38.7057,7400.0
2012-11-07 14:00:00,39.81,39.95,39.79,39.95,12300.0,38.7057,38.8418,38.6862,38.8418,12300.0
2012-11-07 14:05:00,39.94,40.06,39.86,40.04,22600.0,38.8321,38.9487,38.7543,38.9293,22600.0
2012-11-07 14:10:00,40.04,40.1,39.98,40.05,14300.0,38.9293,38.9876,38.871,38.939,14300.0
2012-11-07 14:15:00,40.06,40.17,40.06,40.14,32100.0,38.9487,39.0557,38.9487,39.0265,32100.0
2012-11-07 14:20:00,40.11,40.17,40.11,40.17,15200.0,38.9974,39.0557,38.9974,39.0557,15200.0
2012-11-07 14:25:00,40.17,40.24,40.14,40.24,38500.0,39.0557,39.1237,39.0265,39.1237,38500.0
2012-11-07 14:30:00,40.24,40.24,40.18,40.22,15300.0,39.1237,39.1237,39.0654,39.1043,15300.0
2012-11-07 14:35:00,40.25,40.25,40.04,40.06,25900.0,39.1335,39.1335,38.9293,38.9487,25900.0
2012-11-07 14:40:00,40.07,40.09,40.04,40.09,10600.0,38.9585,38.9779,38.9293,38.9779,10600.0
2012-11-07 14:45:00,40.09,40.12,40.03,40.05,18800.0,38.9779,39.0071,38.9196,38.939,18800.0
2012-11-07 14:50:00,40.05,40.11,40.05,40.08,24300.0,38.939,38.9974,38.939,38.9682,24300.0
2012-11-07 14:55:00,40.08,40.12,40.06,40.11,27600.0,38.9682,39.0071,38.9487,38.9974,27600.0
2012-11-07 15:00:00,40.11,40.18,40.06,40.18,30600.0,38.9974,39.0654,38.9487,39.0654,30600.0
2012-11-07 15:05:00,40.17,40.21,40.03,40.17,24400.0,39.0557,39.0946,38.9196,39.0557,24400.0
2012-11-07 15:10:00,40.19,40.3,40.17,40.3,67700.0,39.0751,39.1821,39.0557,39.1821,67700.0
2012-11-07 15:15:00,40.3,40.3,40.2,40.27,18800.0,39.1821,39.1821,39.0849,39.1529,18800.0
2012-11-07 15:20:00,40.26,40.32,40.19,40.23,45600.0,39.1432,39.2015,39.0751,39.114,45600.0
2012-11-07 15:25:00,40.23,40.38,40.21,40.3,35500.0,39.114,39.2599,39.0946,39.1821,35500.0
2012-11-07 15:30:00,40.29,40.4,40.26,40.38,40800.0,39.1724,39.2793,39.1432,39.2599,40800.0
2012-11-07 15:35:00,40.37,40.39,40.32,40.36,25700.0,39.2501,39.2696,39.2015,39.2404,25700.0
2012-11-07 15:40:00,40.37,40.39,40.29,40.35,38200.0,39.2501,39.2696,39.1724,39.2307,38200.0
2012-11-07 15:45:00,40.35,40.37,40.24,40.29,59400.0,39.2307,39.2501,39.1237,39.1724,59400.0
2012-11-07 15:50:00,40.3,40.34,40.19,40.2,90200.0,39.1821,39.221,39.0751,39.0849,90200.0
2012-11-07 15:55:00,40.21,40.27,40.11,40.18,160400.0,39.0946,39.1529,38.9974,39.0654,160400.0
2012-11-08 09:30:00,40.32,40.34,40.11,40.21,26200.0,39.2015,39.221,38.9974,39.0946,26200.0
2012-11-08 09:35:00,40.16,40.46,39.97,40.38,49900.0,39.046,39.3376,38.8612,39.2599,49900.0
2012-11-08 09:40:00,40.4,40.49,40.33,40.39,23900.0,39.2793,39.3668,39.2112,39.2696,23900.0
2012-11-08 09:45:00,40.36,40.49,40.35,40.45,14400.0,39.2404,39.3668,39.2307,39.3279,14400.0
2012-11-08 09:50:00,40.5,40.5,40.34,40.43,12000.0,39.3765,39.3765,39.221,39.3085,12000.0
2012-11-08 09:55:00,40.45,40.48,40.27,40.38,26700.0,39.3279,39.3571,39.1529,39.2599,26700.0
2012-11-08 10:00:00,40.39,40.48,40.34,40.36,15900.0,39.2696,39.3571,39.221,39.2404,15900.0
2012-11-08 10:05:00,40.35,40.44,40.16,40.25,48500.0,39.2307,39.3182,39.046,39.1335,48500.0
2012-11-08 10:10:00,40.25,40.27,40.2,40.23,13800.0,39.1335,39.1529,39.0849,39.114,13800.0
2012-11-08 10:15:00,40.25,40.3,40.18,40.2,23300.0,39.1335,39.1821,39.0654,39.0849,23300.0
2012-11-08 10:20:00,40.2,40.22,39.94,40.0,35900.0,39.0849,39.1043,38.8321,38.8904,35900.0
2012-11-08 10:25:00,40.0,40.01,39.82,39.94,27900.0,38.8904,38.9001,38.7154,38.8321,27900.0
2012-11-08 10:30:00,39.94,39.99,39.88,39.98,24200.0,38.8321,38.8807,38.7737,38.871,24200.0
2012-11-08 10:35:00,39.98,39.98,39.81,39.86,20900.0,38.871,38.871,38.7057,38.7543,20900.0
2012-11-08 10:40:00,39.86,39.92,39.6,39.92,30100.0,38.7543,38.8126,38.5015,38.8126,30100.0
2012-11-08 10:45:00,39.92,40.01,39.63,39.68,17700.0,38.8126,38.9001,38.5307,38.5793,17700.0
2012-11-08 10:50:00,39.67,39.76,39.62,39.62,36700.0,38.5696,38.6571,38.5209,38.5209,36700.0
2012-11-08 10:55:00,39.62,39.64,39.44,39.48,35000.0,38.5209,38.5404,38.3459,38.3848,35000.0
2012-11-08 11:00:00,39.52,39.63,39.35,39.45,49700.0,38.4237,38.5307,38.2584,38.3557,49700.0
2012-11-08 11:05:00,39.46,39.7,39.35,39.58,51400.0,38.3654,38.5987,38.2584,38.4821,51400.0
2012-11-08 11:10:00,39.59,39.59,39.38,39.38,33400.0,38.4918,38.4918,38.2876,38.2876,33400.0
2012-11-08 11:15:00,39.38,39.43,39.16,39.16,40600.0,38.2876,38.3362,38.0737,38.0737,40600.0
2012-11-08 11:20:00,39.15,39.22,39.12,39.15,47300.0,38.064,38.132,38.0348,38.064,47300.0
2012-11-08 11:25:00,39.16,39.17,39.06,39.16,39800.0,38.0737,38.0834,37.9765,38.0737,39800.0
2012-11-08 11:30:00,39.17,39.18,39.09,39.12,20100.0,38.0834,38.0931,38.0056,38.0348,20100.0
2012-11-08 11:35:00,39.1,39.18,38.93,39.16,45900.0,38.0154,38.0931,37.8501,38.0737,45900.0
2012-11-08 11:40:00,39.16,39.19,38.98,39.15,21300.0,38.0737,38.1029,37.8987,38.064,21300.0
2012-11-08 11:45:00,39.17,39.17,39.08,39.12,9600.0,38.0834,38.0834,37.9959,38.0348,9600.0
2012-11-08 11:50:00,39.08,39.08,38.96,39.05,51500.0,37.9959,37.9959,37.8793,37.9668,51500.0
2012-11-08 11:55:00,39.04,39.09,38.93,38.94,40200.0,37.957,38.0056,37.8501,37.8598,40200.0
2012-11-08 12:00:00,38.95,38.97,38.7,38.91,63200.0,37.8695,37.889,37.6265,37.8306,63200.0
2012-11-08 12:05:00,38.97,39.19,38.95,39.07,23900.0,37.889,38.1029,37.8695,37.9862,23900.0
2012-11-08 12:10:00,39.06,39.1,38.91,38.95,20700.0,37.9765,38.0154,37.8306,37.8695,20700.0
2012-11-08 12:15:00,38.96,38.98,38.88,38.92,27600.0,37.8793,37.8987,37.8015,37.8404,27600.0
2012-11-08 12:20:00,38.93,39.0,38.89,38.94,48100.0,37.8501,37.9181,37.8112,37.8598,48100.0
2012-11-08 12:25:00,38.94,39.06,38.9,38.91,54200.0,37.8598,37.9765,37.8209,37.8306,54200.0
2012-11-08 12:30:00,38.91,38.93,38.71,38.73,55400.0,37.8306,37.8501,37.6362,37.6556,55400.0
2012-11-08 12:35:00,38.75,38.85,38.71,38.79,23700.0,37.6751,37.7723,37.6362,37.714,23700.0
2012-11-08 12:40:00,38.79,38.87,38.76,38.86,14500.0,37.714,37.7917,37.6848,37.782,14500.0
2012-11-08 12:45:00,38.86,38.86,38.66,38.68,34300.0,37.782,37.782,37.5876,37.607,34300.0
2012-11-08 12:50:00,38.69,38.72,38.66,38.71,24400.0,37.6167,37.6459,37.5876,37.6362,24400.0
2012-11-08 12:55:00,38.71,38.87,38.7,38.85,27600.0,37.6362,37.7917,37.6265,37.7723,27600.0
2012-11-08 13:00:00,38.82,38.86,38.76,38.77,22400.0,37.7431,37.782,37.6848,37.6945,22400.0
2012-11-08 13:05:00,38.78,38.78,38.74,38.74,7000.0,37.7042,37.7042,37.6654,37.6654,7000.0
2012-11-08 13:10:00,38.75,38.78,38.65,38.77,22400.0,37.6751,37.7042,37.5779,37.6945,22400.0
2012-11-08 13:15:00,38.71,38.77,38.6,38.7,33300.0,37.6362,37.6945,37.5292,37.6265,33300.0
2012-11-08 13:20:00,38.67,38.69,38.5,38.55,32800.0,37.5973,37.6167,37.432,37.4806,32800.0
2012-11-08 13:25:00,38.54,38.57,38.38,38.57,40800.0,37.4709,37.5001,37.3153,37.5001,40800.0
2012-11-08 13:30:00,38.57,38.65,38.51,38.62,11000.0,37.5001,37.5779,37.4417,37.5487,11000.0
2012-11-08 13:35:00,38.64,38.71,38.57,38.7,17100.0,37.5681,37.6362,37.5001,37.6265,17100.0
2012-11-08 13:40:00,38.7,38.75,38.61,38.74,23200.0,37.6265,37.6751,37.539,37.6654,23200.0
2012-11-08 13:45:00,38.75,38.85,38.67,38.8,43700.0,37.6751,37.7723,37.5973,37.7237,43700.0
2012-11-08 13:50:00,38.8,38.89,38.75,38.83,18000.0,37.7237,37.8112,37.6751,37.7529,18000.0
2012-11-08 13:55:00,38.85,38.92,38.83,38.86,17800.0,37.7723,37.8404,37.7529,37.782,17800.0
2012-11-08 14:00:00,38.87,39.02,38.86,38.96,52800.0,37.7917,37.9376,37.782,37.8793,52800.0
2012-11-08 14:05:00,38.94,38.94,38.88,38.88,13700.0,37.8598,37.8598,37.8015,37.8015,13700.0
2012-11-08 14:10:00,38.9,38.92,38.83,38.83,12400.0,37.8209,37.8404,37.7529,37.7529,12400.0
2012-11-08 14:15:00,38.84,38.88,38.77,38.77,19100.0,37.7626,37.8015,37.6945,37.6945,19100.0
2012-11-08 14:20:00,38.77,38.84,38.75,38.84,18800.0,37.6945,37.7626,37.6751,37.7626,18800.0
2012-11-08 14:25:00,38.83,38.87,38.77,38.8,18000.0,37.7529,37.7917,37.6945,37.7237,18000.0
2012-11-08 14:30:00,38.81,38.81,38.73,38.75,10400.0,37.7334,37.7334,37.6556,37.6751,10400.0
2012-11-08 14:35:00,38.75,38.8,38.7,38.73,12900.0,37.6751,37.7237,37.6265,37.6556,12900.0
2012-11-08 14:40:00,38.72,38.87,38.71,38.75,13100.0,37.6459,37.7917,37.6362,37.6751,13100.0
2012-11-08 14:45:00,38.74,38.83,38.71,38.83,16700.0,37.6654,37.7529,37.6362,37.7529,16700.0
2012-11-08 14:50:00,38.83,38.85,38.78,38.8,13700.0,37.7529,37.7723,37.7042,37.7237,13700.0
2012-11-08 14:55:00,38.8,38.83,38.73,38.73,14700.0,37.7237,37.7529,37.6556,37.6556,14700.0
2012-11-08 15:00:00,38.74,38.84,38.73,38.82,26200.0,37.6654,37.7626,37.6556,37.7431,26200.0
2012-11-08 15:05:00,38.83,38.88,38.79,38.82,32400.0,37.7529,37.8015,37.714,37.7431,32400.0
2012-11-08 15:10:00,38.86,38.97,38.84,38.93,27100.0,37.782,37.889,37.7626,37.8501,27100.0
2012-11-08 15:15:00,38.9,38.97,38.88,38.96,28200.0,37.8209,37.889,37.8015,37.8793,28200.0
2012-11-08 15:20:00,38.96,39.03,38.91,38.93,24900.0,37.8793,37.9473,37.8306,37.8501,24900.0
2012-11-08 15:25:00,38.94,39.04,38.91,39.03,39800.0,37.8598,37.957,37.8306,37.9473,39800.0
2012-11-08 15:30:00,39.06,39.1,38.99,39.03,63500.0,37.9765,38.0154,37.9084,37.9473,63500.0
2012-11-08 15:35:00,39.02,39.06,38.91,38.95,30300.0,37.9376,37.9765,37.8306,37.8695,30300.0
2012-11-08 15:40:00,38.92,38.95,38.83,38.88,39600.0,37.8404,37.8695,37.7529,37.8015,39600.0
2012-11-08 15:45:00,38.88,38.96,38.79,38.9,52600.0,37.8015,37.8793,37.714,37.8209,52600.0
2012-11-08 15:50:00,38.9,38.96,38.87,38.92,67700.0,37.8209,37.8793,37.7917,37.8404,67700.0
2012-11-08 15:55:00,38.92,38.93,38.84,38.84,121000.0,37.8404,37.8501,37.7626,37.7626,121000.0
2012-11-09 09:30:00,38.71,39.23,38.71,39.2,77500.0,37.6362,38.1418,37.6362,38.1126,77500.0
2012-11-09 09:35:00,39.15,39.56,39.08,39.48,33600.0,38.064,38.4626,37.9959,38.3848,33600.0
2012-11-09 09:40:00,39.44,39.77,39.42,39.67,60000.0,38.3459,38.6668,38.3265,38.5696,60000.0
2012-11-09 09:45:00,39.67,39.74,39.33,39.49,60800.0,38.5696,38.6376,38.239,38.3946,60800.0
2012-11-09 09:50:00,39.48,39.49,39.22,39.28,86000.0,38.3848,38.3946,38.132,38.1904,86000.0
2012-11-09 09:55:00,39.36,39.47,39.19,39.45,24200.0,38.2682,38.3751,38.1029,38.3557,24200.0
2012-11-09 10:00:00,39.39,39.58,39.35,39.55,49500.0,38.2973,38.4821,38.2584,38.4529,49500.0
2012-11-09 10:05:00,39.55,39.84,39.48,39.8,37100.0,38.4529,38.7348,38.3848,38.696,37100.0
2012-11-09 10:10:00,39.77,39.85,39.73,39.8,37100.0,38.6668,38.7446,38.6279,38.696,37100.0
2012-11-09 10:15:00,39.79,39.85,39.74,39.77,43100.0,38.6862,38.7446,38.6376,38.6668,43100.0
2012-11-09 10:20:00,39.76,40.0,39.76,39.96,96900.0,38.6571,38.8904,38.6571,38.8515,96900.0
2012-11-09 10:25:00,39.98,40.09,39.84,39.94,37900.0,38.871,38.9779,38.7348,38.8321,37900.0
2012-11-09 10:30:00,39.95,40.03,39.69,39.76,42800.0,38.8418,38.9196,38.589,38.6571,42800.0
2012-11-09 10:35:00,39.8,39.91,39.67,39.72,76400.0,38.696,38.8029,38.5696,38.6182,76400.0
2012-11-09 10:40:00,39.73,39.96,39.73,39.96,18900.0,38.6279,38.8515,38.6279,38.8515,18900.0
2012-11-09 10:45:00,39.93,39.97,39.78,39.78,14400.0,38.8223,38.8612,38.6765,38.6765,14400.0
2012-11-09 10:50:00,39.83,39.95,39.79,39.9,22500.0,38.7251,38.8418,38.6862,38.7932,22500.0
2012-11-09 10:55:00,39.9,39.97,39.87,39.93,28800.0,38.7932,38.8612,38.764,38.8223,28800.0
2012-11-09 11:00:00,39.92,40.05,39.9,40.02,42000.0,38.8126,38.939,38.7932,38.9098,42000.0
2012-11-09 11:05:00,40.03,40.24,40.02,40.24,40800.0,38.9196,39.1237,38.9098,39.1237,40800.0
2012-11-09 11:10:00,40.22,40.32,40.15,40.16,45900.0,39.1043,39.2015,39.0362,39.046,45900.0
2012-11-09 11:15:00,40.18,40.4,40.18,40.29,22000.0,39.0654,39.2793,39.0654,39.1724,22000.0
2012-11-09 11:20:00,40.3,40.44,40.28,40.33,30600.0,39.1821,39.3182,39.1626,39.2112,30600.0
2012-11-09 11:25:00,40.37,40.6,40.37,40.6,40200.0,39.2501,39.4738,39.2501,39.4738,40200.0
2012-11-09 11:30:00,40.59,40.8,40.52,40.79,45100.0,39.464,39.6682,39.396,39.6585,45100.0
2012-11-09 11:35:00,40.78,40.89,40.75,40.86,87900.0,39.6488,39.7557,39.6196,39.7265,87900.0
2012-11-09 11:40:00,40.85,40.89,40.83,40.87,18700.0,39.7168,39.7557,39.6974,39.7363,18700.0
2012-11-09 11:45:00,40.87,40.94,40.86,40.94,31000.0,39.7363,39.8043,39.7265,39.8043,31000.0
2012-11-09 11:50:00,40.9,41.03,40.9,41.0,37000.0,39.7654,39.8918,39.7654,39.8627,37000.0
2012-11-09 11:55:00,41.0,41.01,40.75,40.81,119200.0,39.8627,39.8724,39.6196,39.6779,119200.0
2012-11-09 12:00:00,40.84,40.92,40.8,40.92,32900.0,39.7071,39.7849,39.6682,39.7849,32900.0
2012-11-09 12:05:00,40.91,40.91,40.72,40.77,25400.0,39.7752,39.7752,39.5904,39.639,25400.0
2012-11-09 12:10:00,40.75,40.8,40.64,40.69,37000.0,39.6196,39.6682,39.5126,39.5613,37000.0
2012-11-09 12:15:00,40.69,40.76,40.57,40.67,35600.0,39.5613,39.6293,39.4446,39.5418,35600.0
2012-11-09 12:20:00,40.64,40.66,40.57,40.64,18000.0,39.5126,39.5321,39.4446,39.5126,18000.0
2012-11-09 12:25:00,40.64,40.67,40.59,40.64,18000.0,39.5126,39.5418,39.464,39.5126,18000.0
2012-11-09 12:30:00,40.64,40.7,40.59,40.69,33100.0,39.5126,39.571,39.464,39.5613,33100.0
2012-11-09 12:35:00,40.69,40.71,40.59,40.59,22900.0,39.5613,39.5807,39.464,39.464,22900.0
2012-11-09 12:40:00,40.59,40.62,40.53,40.53,12600.0,39.464,39.4932,39.4057,39.4057,12600.0
2012-11-09 12:45:00,40.56,40.6,40.52,40.6,8700.0,39.4349,39.4738,39.396,39.4738,8700.0
2012-11-09 12:50:00,40.63,40.73,40.61,40.7,24400.0,39.5029,39.6002,39.4835,39.571,24400.0
2012-11-09 12:55:00,40.69,40.69,40.57,40.57,19000.0,39.5613,39.5613,39.4446,39.4446,19000.0
2012-11-09 13:00:00,40.58,40.66,40.54,40.55,33300.0,39.4543,39.5321,39.4154,39.4251,33300.0
2012-11-09 13:05:00,40.55,40.57,40.44,40.46,22000.0,39.4251,39.4446,39.3182,39.3376,22000.0
2012-11-09 13:10:00,40.48,40.48,40.12,40.2,30100.0,39.3571,39.3571,39.0071,39.0849,30100.0
2012-11-09 13:15:00,40.23,40.36,40.23,40.33,13200.0,39.114,39.2404,39.114,39.2112,13200.0
2012-11-09 13:20:00,40.32,40.32,40.21,40.23,11500.0,39.2015,39.2015,39.0946,39.114,11500.0
2012-11-09 13:25:00,40.2,40.24,40.04,40.08,27200.0,39.0849,39.1237,38.9293,38.9682,27200.0
2012-11-09 13:30:00,40.08,40.21,40.08,40.19,29000.0,38.9682,39.0946,38.9682,39.0751,29000.0
2012-11-09 13:35:00,40.18,40.29,40.17,40.22,33400.0,39.0654,39.1724,39.0557,39.1043,33400.0
2012-11-09 13:40:00,40.21,40.27,40.09,40.15,14600.0,39.0946,39.1529,38.9779,39.0362,14600.0
2012-11-09 13:45:00,40.15,40.2,40.09,40.11,17200.0,39.0362,39.0849,38.9779,38.9974,17200.0
2012-11-09 13:50:00,40.09,40.17,40.06,40.1,33700.0,38.9779,39.0557,38.9487,38.9876,33700.0
2012-11-09 13:55:00,40.1,40.14,40.04,40.07,7800.0,38.9876,39.0265,38.9293,38.9585,7800.0
2012-11-09 14:00:00,40.07,40.1,40.02,40.03,16600.0,38.9585,38.9876,38.9098,38.9196,16600.0
2012-11-09 14:05:00,40.02,40.07,39.97,39.99,8200.0,38.9098,38.9585,38.8612,38.8807,8200.0
2012-11-09 14:10:00,39.97,40.02,39.95,40.01,13600.0,38.8612,38.9098,38.8418,38.9001,13600.0
2012-11-09 14:15:00,40.04,40.18,39.99,40.12,25200.0,38.9293,39.0654,38.8807,39.0071,25200.0
2012-11-09 14:20:00,40.12,40.18,40.07,40.14,13500.0,39.0071,39.0654,38.9585,39.0265,13500.0
2012-11-09 14:25:00,40.09,40.11,40.02,40.1,7800.0,38.9779,38.9974,38.9098,38.9876,7800.0
2012-11-09 14:30:00,40.13,40.15,40.04,40.1,18900.0,39.0168,39.0362,38.9293,38.9876,18900.0
2012-11-09 14:35:00,40.09,40.15,39.96,39.96,13000.0,38.9779,39.0362,38.8515,38.8515,13000.0
2012-11-09 14:40:00,39.95,40.06,39.95,40.03,10300.0,38.8418,38.9487,38.8418,38.9196,10300.0
2012-11-09 14:45:00,40.05,40.06,39.99,40.0,12500.0,38.939,38.9487,38.8807,38.8904,12500.0
2012-11-09 14:50:00,40.02,40.02,39.87,39.88,16200.0,38.9098,38.9098,38.764,38.7737,16200.0
2012-11-09 14:55:00,39.89,39.99,39.89,39.94,12300.0,38.7835,38.8807,38.7835,38.8321,12300.0
2012-11-09 15:00:00,39.97,39.98,39.88,39.88,13200.0,38.8612,38.871,38.7737,38.7737,13200.0
2012-11-09 15:05:00,39.91,39.96,39.84,39.96,17600.0,38.8029,38.8515,38.7348,38.8515,17600.0
2012-11-09 15:10:00,39.94,40.0,39.84,39.94,16100.0,38.8321,38.8904,38.7348,38.8321,16100.0
2012-11-09 15:15:00,39.96,40.04,39.78,39.79,42700.0,38.8515,38.9293,38.6765,38.6862,42700.0
2012-11-09 15:20:00,39.81,39.84,39.7,39.78,28800.0,38.7057,38.7348,38.5987,38.6765,28800.0
2012-11-09 15:25:00,39.75,39.77,39.66,39.71,34200.0,38.6473,38.6668,38.5598,38.6084,34200.0
2012-11-09 15:30:00,39.7,39.82,39.69,39.79,29500.0,38.5987,38.7154,38.589,38.6862,29500.0
2012-11-09 15:35:00,39.8,39.81,39.65,39.66,31100.0,38.696,38.7057,38.5501,38.5598,31100.0
2012-11-09 15:40:00,39.68,39.85,39.68,39.84,27500.0,38.5793,38.7446,38.5793,38.7348,27500.0
2012-11-09 15:45:00,39.83,39.89,39.74,39.76,57700.0,38.7251,38.7835,38.6376,38.6571,57700.0
2012-11-09 15:50:00,39.76,39.81,39.7,39.78,71600.0,38.6571,38.7057,38.5987,38.6765,71600.0
2012-11-09 15:55:00,39.77,39.79,39.64,39.68,111800.0,38.6668,38.6862,38.5404,38.5793,111800.0
2012-11-12 09:30:00,40.13,40.32,39.99,40.17,27000.0,39.0168,39.2015,38.8807,39.0557,27000.0
2012-11-12 09:35:00,40.08,40.38,40.02,40.35,30300.0,38.9682,39.2599,38.9098,39.2307,30300.0
2012-11-12 09:40:00,40.31,40.44,40.29,40.38,35700.0,39.1918,39.3182,39.1724,39.2599,35700.0
2012-11-12 09:45:00,40.32,40.35,40.26,40.33,21500.0,39.2015,39.2307,39.1432,39.2112,21500.0
2012-11-12 09:50:00,40.33,40.42,40.3,40.39,35200.0,39.2112,39.2988,39.1821,39.2696,35200.0
2012-11-12 09:55:00,40.41,40.5,40.36,40.46,21100.0,39.289,39.3765,39.2404,39.3376,21100.0
2012-11-12 10:00:00,40.45,40.5,40.4,40.4,34600.0,39.3279,39.3765,39.2793,39.2793,34600.0
2012-11-12 10:05:00,40.41,40.42,40.31,40.33,17200.0,39.289,39.2988,39.1918,39.2112,17200.0
2012-11-12 10:10:00,40.33,40.41,40.3,40.33,17000.0,39.2112,39.289,39.1821,39.2112,17000.0
2012-11-12 10:15:00,40.32,40.35,40.25,40.32,41000.0,39.2015,39.2307,39.1335,39.2015,41000.0
2012-11-12 10:20:00,40.33,40.33,40.18,40.19,37300.0,39.2112,39.2112,39.0654,39.0751,37300.0
2012-11-12 10:25:00,40.19,40.26,40.18,40.22,45100.0,39.0751,39.1432,39.0654,39.1043,45100.0
2012-11-12 10:30:00,40.22,40.25,40.2,40.23,33500.0,39.1043,39.1335,39.0849,39.114,33500.0
2012-11-12 10:35:00,40.24,40.34,40.24,40.33,14700.0,39.1237,39.221,39.1237,39.2112,14700.0
2012-11-12 10:40:00,40.32,40.35,40.27,40.31,17700.0,39.2015,39.2307,39.1529,39.1918,17700.0
2012-11-12 10:45:00,40.3,40.35,40.27,40.3,27400.0,39.1821,39.2307,39.1529,39.1821,27400.0
2012-11-12 10:50:00,40.29,40.33,40.25,40.29,46500.0,39.1724,39.2112,39.1335,39.1724,46500.0
2012-11-12 10:55:00,40.26,40.28,40.18,40.25,8100.0,39.1432,39.1626,39.0654,39.1335,8100.0
2012-11-12 11:00:00,40.25,40.31,40.2,40.29,10200.0,39.1335,39.1918,39.0849,39.1724,10200.0
2012-11-12 11:05:00,40.31,40.38,40.3,40.38,10000.0,39.1918,39.2599,39.1821,39.2599,10000.0
2012-11-12 11:10:00,40.37,40.45,40.36,40.44,13100.0,39.2501,39.3279,39.2404,39.3182,13100.0
2012-11-12 11:15:00,40.43,40.48,40.32,40.39,77700.0,39.3085,39.3571,39.2015,39.2696,77700.0
2012-11-12 11:20:00,40.39,40.41,40.34,40.4,8000.0,39.2696,39.289,39.221,39.2793,8000.0
2012-11-12 11:25:00,40.4,40.5,40.38,40.5,11400.0,39.2793,39.3765,39.2599,39.3765,11400.0
2012-11-12 11:30:00,40.5,40.5,40.44,40.5,18500.0,39.3765,39.3765,39.3182,39.3765,18500.0
2012-11-12 11:35:00,40.49,40.51,40.47,40.49,15600.0,39.3668,39.3863,39.3474,39.3668,15600.0
2012-11-12 11:40:00,40.5,40.5,40.42,40.46,11200.0,39.3765,39.3765,39.2988,39.3376,11200.0
2012-11-12 11:45:00,40.44,40.48,40.43,40.48,18100.0,39.3182,39.3571,39.3085,39.3571,18100.0
2012-11-12 11:50:00,40.48,40.5,40.43,40.45,18400.0,39.3571,39.3765,39.3085,39.3279,18400.0
2012-11-12 11:55:00,40.45,40.46,40.39,40.39,9300.0,39.3279,39.3376,39.2696,39.2696,9300.0
2012-11-12 12:00:00,40.41,40.44,40.39,40.39,7000.0,39.289,39.3182,39.2696,39.2696,7000.0
2012-11-12 12:05:00,40.4,40.45,40.39,40.39,5700.0,39.2793,39.3279,39.2696,39.2696,5700.0
2012-11-12 12:10:00,40.4,40.43,40.37,40.4,8300.0,39.2793,39.3085,39.2501,39.2793,8300.0
2012-11-12 12:15:00,40.39,40.43,40.39,40.42,6700.0,39.2696,39.3085,39.2696,39.2988,6700.0
2012-11-12 12:20:00,40.44,40.47,40.42,40.45,4700.0,39.3182,39.3474,39.2988,39.3279,4700.0
2012-11-12 12:25:00,40.44,40.46,40.42,40.45,18300.0,39.3182,39.3376,39.2988,39.3279,18300.0
2012-11-12 12:30:00,40.45,40.51,40.39,40.51,10900.0,39.3279,39.3863,39.2696,39.3863,10900.0
2012-11-12 12:35:00,40.5,40.5,40.47,40.5,8300.0,39.3765,39.3765,39.3474,39.3765,8300.0
2012-11-12 12:40:00,40.5,40.62,40.5,40.58,25900.0,39.3765,39.4932,39.3765,39.4543,25900.0
2012-11-12 12:45:00,40.59,40.63,40.55,40.58,11000.0,39.464,39.5029,39.4251,39.4543,11000.0
2012-11-12 12:50:00,40.59,40.79,40.59,40.76,21400.0,39.464,39.6585,39.464,39.6293,21400.0
2012-11-12 12:55:00,40.75,40.84,40.68,40.84,18100.0,39.6196,39.7071,39.5515,39.7071,18100.0
2012-11-12 13:00:00,40.84,40.91,40.79,40.91,27500.0,39.7071,39.7752,39.6585,39.7752,27500.0
2012-11-12 13:05:00,40.9,40.95,40.85,40.91,33600.0,39.7654,39.814,39.7168,39.7752,33600.0
2012-11-12 13:10:00,40.91,40.95,40.89,40.91,17000.0,39.7752,39.814,39.7557,39.7752,17000.0
2012-11-12 13:15:00,40.91,40.96,40.84,40.84,31100.0,39.7752,39.8238,39.7071,39.7071,31100.0
2012-11-12 13:20:00,40.85,40.93,40.84,40.92,22800.0,39.7168,39.7946,39.7071,39.7849,22800.0
2012-11-12 13:25:00,40.92,40.97,40.92,40.97,22600.0,39.7849,39.8335,39.7849,39.8335,22600.0
2012-11-12 13:30:00,40.97,41.13,40.96,41.04,91100.0,39.8335,39.9891,39.8238,39.9016,91100.0
2012-11-12 13:35:00,41.04,41.05,40.93,40.98,28300.0,39.9016,39.9113,39.7946,39.8432,28300.0
2012-11-12 13:40:00,40.98,40.99,40.83,40.83,25800.0,39.8432,39.8529,39.6974,39.6974,25800.0
2012-11-12 13:45:00,40.83,40.84,40.71,40.79,42500.0,39.6974,39.7071,39.5807,39.6585,42500.0
2012-11-12 13:50:00,40.79,40.89,40.78,40.89,29000.0,39.6585,39.7557,39.6488,39.7557,29000.0
2012-11-12 13:55:00,40.88,40.97,40.87,40.91,30800.0,39.746,39.8335,39.7363,39.7752,30800.0
2012-11-12 14:00:00,40.9,40.92,40.82,40.83,71500.0,39.7654,39.7849,39.6877,39.6974,71500.0
2012-11-12 14:05:00,40.82,41.02,40.78,41.01,21100.0,39.6877,39.8821,39.6488,39.8724,21100.0
2012-11-12 14:10:00,41.01,41.14,40.99,40.99,47400.0,39.8724,39.9988,39.8529,39.8529,47400.0
2012-11-12 14:15:00,41.0,41.32,40.96,41.29,76500.0,39.8627,40.1738,39.8238,40.1446,76500.0
2012-11-12 14:20:00,41.28,41.47,41.27,41.45,46300.0,40.1349,40.3196,40.1252,40.3002,46300.0
2012-11-12 14:25:00,41.41,41.5,41.36,41.39,63500.0,40.2613,40.3488,40.2127,40.2418,63500.0
2012-11-12 14:30:00,41.38,41.49,41.35,41.37,27600.0,40.2321,40.3391,40.203,40.2224,27600.0
2012-11-12 14:35:00,41.39,41.39,41.16,41.17,27200.0,40.2418,40.2418,40.0182,40.0279,27200.0
2012-11-12 14:40:00,41.16,41.2,41.11,41.11,17600.0,40.0182,40.0571,39.9696,39.9696,17600.0
2012-11-12 14:45:00,41.07,41.15,41.07,41.13,16700.0,39.9307,40.0085,39.9307,39.9891,16700.0
2012-11-12 14:50:00,41.14,41.22,41.06,41.18,17800.0,39.9988,40.0766,39.921,40.0377,17800.0
2012-11-12 14:55:00,41.18,41.23,41.14,41.17,16300.0,40.0377,40.0863,39.9988,40.0279,16300.0
2012-11-12 15:00:00,41.19,41.22,41.15,41.21,18200.0,40.0474,40.0766,40.0085,40.0668,18200.0
2012-11-12 15:05:00,41.2,41.22,41.15,41.16,29000.0,40.0571,40.0766,40.0085,40.0182,29000.0
2012-11-12 15:10:00,41.17,41.2,41.04,41.04,41000.0,40.0279,40.0571,39.9016,39.9016,41000.0
2012-11-12 15:15:00,41.03,41.07,40.88,40.88,41500.0,39.8918,39.9307,39.746,39.746,41500.0
2012-11-12 15:20:00,40.89,41.01,40.88,40.94,28200.0,39.7557,39.8724,39.746,39.8043,28200.0
2012-11-12 15:25:00,40.94,41.01,40.9,40.94,26900.0,39.8043,39.8724,39.7654,39.8043,26900.0
2012-11-12 15:30:00,40.93,40.95,40.81,40.93,40300.0,39.7946,39.814,39.6779,39.7946,40300.0
2012-11-12 15:35:00,40.93,40.99,40.9,40.92,34000.0,39.7946,39.8529,39.7654,39.7849,34000.0
2012-11-12 15:40:00,40.92,40.97,40.82,40.86,40900.0,39.7849,39.8335,39.6877,39.7265,40900.0
2012-11-12 15:45:00,40.84,40.89,40.7,40.74,49800.0,39.7071,39.7557,39.571,39.6099,49800.0
2012-11-12 15:50:00,40.74,40.81,40.71,40.73,54800.0,39.6099,39.6779,39.5807,39.6002,54800.0
2012-11-12 15:55:00,40.73,40.84,40.71,40.78,84500.0,39.6002,39.7071,39.5807,39.6488,84500.0
2012-11-13 09:30:00,40.05,40.23,39.66,39.7,43300.0,38.939,39.114,38.5598,38.5987,43300.0
2012-11-13 09:35:00,39.66,40.52,39.64,40.52,43300.0,38.5598,39.396,38.5404,39.396,43300.0
2012-11-13 09:40:00,40.49,40.75,40.49,40.61,30900.0,39.3668,39.6196,39.3668,39.4835,30900.0
2012-11-13 09:45:00,40.65,40.8,40.64,40.75,18800.0,39.5224,39.6682,39.5126,39.6196,18800.0
2012-11-13 09:50:00,40.74,40.74,40.61,40.72,9400.0,39.6099,39.6099,39.4835,39.5904,9400.0
2012-11-13 09:55:00,40.71,40.95,40.62,40.89,12400.0,39.5807,39.814,39.4932,39.7557,12400.0
2012-11-13 10:00:00,40.86,40.93,40.77,40.8,16000.0,39.7265,39.7946,39.639,39.6682,16000.0
2012-11-13 10:05:00,40.79,40.88,40.7,40.84,13000.0,39.6585,39.746,39.571,39.7071,13000.0
2012-11-13 10:10:00,40.84,41.0,40.79,40.86,11300.0,39.7071,39.8627,39.6585,39.7265,11300.0
2012-11-13 10:15:00,40.86,40.91,40.79,40.81,7800.0,39.7265,39.7752,39.6585,39.6779,7800.0
2012-11-13 10:20:00,40.82,40.88,40.68,40.73,8300.0,39.6877,39.746,39.5515,39.6002,8300.0
2012-11-13 10:25:00,40.73,40.79,40.68,40.68,4200.0,39.6002,39.6585,39.5515,39.5515,4200.0
2012-11-13 10:30:00,40.67,40.75,40.65,40.75,7900.0,39.5418,39.6196,39.5224,39.6196,7900.0
2012-11-13 10:35:00,40.78,40.93,40.74,40.74,9400.0,39.6488,39.7946,39.6099,39.6099,9400.0
2012-11-13 10:40:00,40.74,40.88,40.7,40.72,9200.0,39.6099,39.746,39.571,39.5904,9200.0
2012-11-13 10:45:00,40.71,40.85,40.69,40.85,13000.0,39.5807,39.7168,39.5613,39.7168,13000.0
2012-11-13 10:50:00,40.83,41.0,40.76,40.99,22900.0,39.6974,39.8627,39.6293,39.8529,22900.0
2012-11-13 10:55:00,40.99,41.0,40.95,40.99,39100.0,39.8529,39.8627,39.814,39.8529,39100.0
2012-11-13 11:00:00,40.99,41.01,40.97,40.97,32400.0,39.8529,39.8724,39.8335,39.8335,32400.0
2012-11-13 11:05:00,40.96,41.12,40.96,41.1,12800.0,39.8238,39.9793,39.8238,39.9599,12800.0
2012-11-13 11:10:00,41.1,41.14,41.09,41.12,16700.0,39.9599,39.9988,39.9502,39.9793,16700.0
2012-11-13 11:15:00,41.11,41.13,41.04,41.05,37400.0,39.9696,39.9891,39.9016,39.9113,37400.0
2012-11-13 11:20:00,41.08,41.12,41.03,41.05,15700.0,39.9404,39.9793,39.8918,39.9113,15700.0
2012-11-13 11:25:00,41.04,41.13,41.02,41.1,29100.0,39.9016,39.9891,39.8821,39.9599,29100.0
2012-11-13 11:30:00,41.11,41.21,41.11,41.17,36300.0,39.9696,40.0668,39.9696,40.0279,36300.0
2012-11-13 11:35:00,41.17,41.17,41.04,41.08,12700.0,40.0279,40.0279,39.9016,39.9404,12700.0
2012-11-13 11:40:00,41.07,41.09,41.0,41.05,10300.0,39.9307,39.9502,39.8627,39.9113,10300.0
2012-11-13 11:45:00,41.04,41.04,40.95,40.95,12700.0,39.9016,39.9016,39.814,39.814,12700.0
2012-11-13 11:50:00,40.94,41.0,40.87,40.97,17500.0,39.8043,39.8627,39.7363,39.8335,17500.0
2012-11-13 11:55:00,41.0,41.1,41.0,41.02,16000.0,39.8627,39.9599,39.8627,39.8821,16000.0
2012-11-13 12:00:00,41.02,41.05,40.95,41.01,13700.0,39.8821,39.9113,39.814,39.8724,13700.0
2012-11-13 12:05:00,41.0,41.01,40.84,40.87,15200.0,39.8627,39.8724,39.7071,39.7363,15200.0
2012-11-13 12:10:00,40.87,40.96,40.87,40.95,12700.0,39.7363,39.8238,39.7363,39.814,12700.0
2012-11-13 12:15:00,40.94,41.0,40.94,40.98,8400.0,39.8043,39.8627,39.8043,39.8432,8400.0
2012-11-13 12:20:00,40.99,41.04,40.9,40.9,4300.0,39.8529,39.9016,39.7654,39.7654,4300.0
2012-11-13 12:25:00,40.88,40.92,40.86,40.92,14300.0,39.746,39.7849,39.7265,39.7849,14300.0
2012-11-13 12:30:00,40.9,40.92,40.81,40.86,14100.0,39.7654,39.7849,39.6779,39.7265,14100.0
2012-11-13 12:35:00,40.87,40.88,40.8,40.86,10900.0,39.7363,39.746,39.6682,39.7265,10900.0
2012-11-13 12:40:00,40.86,40.9,40.8,40.8,26600.0,39.7265,39.7654,39.6682,39.6682,26600.0
2012-11-13 12:45:00,40.8,40.97,40.8,40.97,19300.0,39.6682,39.8335,39.6682,39.8335,19300.0
2012-11-13 12:50:00,40.96,40.97,40.9,40.97,18400.0,39.8238,39.8335,39.7654,39.8335,18400.0
2012-11-13 12:55:00,40.97,40.97,40.9,40.93,12700.0,39.8335,39.8335,39.7654,39.7946,12700.0
2012-11-13 13:00:00,40.92,40.97,40.91,40.95,11100.0,39.7849,39.8335,39.7752,39.814,11100.0
2012-11-13 13:05:00,40.95,40.98,40.93,40.94,11300.0,39.814,39.8432,39.7946,39.8043,11300.0
2012-11-13 13:10:00,40.95,41.08,40.92,41.07,12400.0,39.814,39.9404,39.7849,39.9307,12400.0
2012-11-13 13:15:00,41.06,41.07,40.98,41.01,11100.0,39.921,39.9307,39.8432,39.8724,11100.0
2012-11-13 13:20:00,40.99,41.05,40.98,41.03,11500.0,39.8529,39.9113,39.8432,39.8918,11500.0
2012-11-13 13:25:00,41.02,41.07,41.02,41.06,7700.0,39.8821,39.9307,39.8821,39.921,7700.0
2012-11-13 13:30:00,41.07,41.14,41.05,41.08,13000.0,39.9307,39.9988,39.9113,39.9404,13000.0
2012-11-13 13:35:00,41.08,41.08,41.0,41.0,6500.0,39.9404,39.9404,39.8627,39.8627,6500.0
2012-11-13 13:40:00,41.01,41.16,41.01,41.16,13600.0,39.8724,40.0182,39.8724,40.0182,13600.0
2012-11-13 13:45:00,41.16,41.16,41.1,41.13,8400.0,40.0182,40.0182,39.9599,39.9891,8400.0
2012-11-13 13:50:00,41.15,41.23,41.14,41.17,16000.0,40.0085,40.0863,39.9988,40.0279,16000.0
2012-11-13 13:55:00,41.17,41.27,41.15,41.25,25500.0,40.0279,40.1252,40.0085,40.1057,25500.0
2012-11-13 14:00:00,41.26,41.3,41.22,41.24,10000.0,40.1155,40.1543,40.0766,40.096,10000.0
2012-11-13 14:05:00,41.23,41.25,41.17,41.25,9700.0,40.0863,40.1057,40.0279,40.1057,9700.0
2012-11-13 14:10:00,41.22,41.29,41.19,41.24,43200.0,40.0766,40.1446,40.0474,40.096,43200.0
2012-11-13 14:15:00,41.23,41.27,41.2,41.27,18500.0,40.0863,40.1252,40.0571,40.1252,18500.0
2012-11-13 14:20:00,41.29,41.37,41.25,41.36,33400.0,40.1446,40.2224,40.1057,40.2127,33400.0
2012-11-13 14:25:00,41.36,41.47,41.36,41.46,23400.0,40.2127,40.3196,40.2127,40.3099,23400.0
2012-11-13 14:30:00,41.44,41.46,41.38,41.39,22800.0,40.2905,40.3099,40.2321,40.2418,22800.0
2012-11-13 14:35:00,41.39,41.44,41.36,41.37,14500.0,40.2418,40.2905,40.2127,40.2224,14500.0
2012-11-13 14:40:00,41.38,41.45,41.38,41.44,25200.0,40.2321,40.3002,40.2321,40.2905,25200.0
2012-11-13 14:45:00,41.44,41.45,41.37,41.43,41500.0,40.2905,40.3002,40.2224,40.2807,41500.0
2012-11-13 14:50:00,41.43,41.47,41.34,41.45,34400.0,40.2807,40.3196,40.1932,40.3002,34400.0
2012-11-13 14:55:00,41.44,41.5,41.43,41.47,26400.0,40.2905,40.3488,40.2807,40.3196,26400.0
2012-11-13 15:00:00,41.47,41.54,41.44,41.49,36400.0,40.3196,40.3877,40.2905,40.3391,36400.0
2012-11-13 15:05:00,41.49,41.5,41.4,41.4,31800.0,40.3391,40.3488,40.2516,40.2516,31800.0
2012-11-13 15:10:00,41.4,41.44,41.32,41.38,37400.0,40.2516,40.2905,40.1738,40.2321,37400.0
2012-11-13 15:15:00,41.37,41.37,41.21,41.21,40100.0,40.2224,40.2224,40.0668,40.0668,40100.0
2012-11-13 15:20:00,41.2,41.22,41.13,41.19,54200.0,40.0571,40.0766,39.9891,40.0474,54200.0
2012-11-13 15:25:00,41.17,41.18,41.12,41.16,26200.0,40.0279,40.0377,39.9793,40.0182,26200.0
2012-11-13 15:30:00,41.16,41.3,41.13,41.2,32900.0,40.0182,40.1543,39.9891,40.0571,32900.0
2012-11-13 15:35:00,41.21,41.25,41.16,41.25,64200.0,40.0668,40.1057,40.0182,40.1057,64200.0
2012-11-13 15:40:00,41.25,41.27,41.2,41.21,58000.0,40.1057,40.1252,40.0571,40.0668,58000.0
2012-11-13 15:45:00,41.2,41.26,41.16,41.22,81800.0,40.0571,40.1155,40.0182,40.0766,81800.0
2012-11-13 15:50:00,41.21,41.25,41.19,41.21,78300.0,40.0668,40.1057,40.0474,40.0668,78300.0
2012-11-13 15:55:00,41.21,41.23,41.15,41.16,150100.0,40.0668,40.0863,40.0085,40.0182,150100.0
2012-11-14 09:30:00,41.24,41.41,41.1,41.34,17800.0,40.096,40.2613,39.9599,40.1932,17800.0
2012-11-14 09:35:00,41.34,41.34,41.2,41.33,17500.0,40.1932,40.1932,40.0571,40.1835,17500.0
2012-11-14 09:40:00,41.3,41.3,41.1,41.12,40000.0,40.1543,40.1543,39.9599,39.9793,40000.0
2012-11-14 09:45:00,41.12,41.14,41.05,41.06,42600.0,39.9793,39.9988,39.9113,39.921,42600.0
2012-11-14 09:50:00,41.07,41.08,40.86,40.92,37000.0,39.9307,39.9404,39.7265,39.7849,37000.0
2012-11-14 09:55:00,40.93,40.94,40.76,40.76,71600.0,39.7946,39.8043,39.6293,39.6293,71600.0
2012-11-14 10:00:00,40.78,40.96,40.78,40.9,12100.0,39.6488,39.8238,39.6488,39.7654,12100.0
2012-11-14 10:05:00,40.9,40.91,40.76,40.86,37200.0,39.7654,39.7752,39.6293,39.7265,37200.0
2012-11-14 10:10:00,40.89,40.98,40.81,40.86,19200.0,39.7557,39.8432,39.6779,39.7265,19200.0
2012-11-14 10:15:00,40.83,40.92,40.73,40.9,24600.0,39.6974,39.7849,39.6002,39.7654,24600.0
2012-11-14 10:20:00,40.93,40.93,40.66,40.74,16000.0,39.7946,39.7946,39.5321,39.6099,16000.0
2012-11-14 10:25:00,40.74,40.76,40.38,40.38,54700.0,39.6099,39.6293,39.2599,39.2599,54700.0
2012-11-14 10:30:00,40.37,40.48,40.28,40.28,91700.0,39.2501,39.3571,39.1626,39.1626,91700.0
2012-11-14 10:35:00,40.3,40.47,40.27,40.34,65900.0,39.1821,39.3474,39.1529,39.221,65900.0
2012-11-14 10:40:00,40.34,40.35,40.1,40.32,34800.0,39.221,39.2307,38.9876,39.2015,34800.0
2012-11-14 10:45:00,40.28,40.33,40.06,40.06,65200.0,39.1626,39.2112,38.9487,38.9487,65200.0
2012-11-14 10:50:00,40.06,40.11,39.88,39.97,83200.0,38.9487,38.9974,38.7737,38.8612,83200.0
2012-11-14 10:55:00,39.97,39.97,39.81,39.85,47700.0,38.8612,38.8612,38.7057,38.7446,47700.0
2012-11-14 11:00:00,39.85,39.91,39.8,39.86,51600.0,38.7446,38.8029,38.696,38.7543,51600.0
2012-11-14 11:05:00,39.88,40.2,39.85,40.09,85100.0,38.7737,39.0849,38.7446,38.9779,85100.0
2012-11-14 11:10:00,40.08,40.11,39.9,39.95,35900.0,38.9682,38.9974,38.7932,38.8418,35900.0
2012-11-14 11:15:00,39.92,40.04,39.87,40.0,55100.0,38.8126,38.9293,38.764,38.8904,55100.0
2012-11-14 11:20:00,40.0,40.09,39.97,40.0,96100.0,38.8904,38.9779,38.8612,38.8904,96100.0
2012-11-14 11:25:00,39.98,40.35,39.98,40.11,91000.0,38.871,39.2307,38.871,38.9974,91000.0
2012-11-14 11:30:00,40.09,40.26,40.07,40.19,36800.0,38.9779,39.1432,38.9585,39.0751,36800.0
2012-11-14 11:35:00,40.16,40.19,40.09,40.16,38000.0,39.046,39.0751,38.9779,39.046,38000.0
2012-11-14 11:40:00,40.15,40.17,39.96,40.0,53500.0,39.0362,39.0557,38.8515,38.8904,53500.0
2012-11-14 11:45:00,39.99,39.99,39.86,39.97,41400.0,38.8807,38.8807,38.7543,38.8612,41400.0
2012-11-14 11:50:00,39.97,40.01,39.88,39.88,29300.0,38.8612,38.9001,38.7737,38.7737,29300.0
2012-11-14 11:55:00,39.89,40.03,39.84,39.92,38900.0,38.7835,38.9196,38.7348,38.8126,38900.0
2012-11-14 12:00:00,39.92,40.0,39.88,39.92,41600.0,38.8126,38.8904,38.7737,38.8126,41600.0
2012-11-14 12:05:00,39.94,39.96,39.86,39.91,36500.0,38.8321,38.8515,38.7543,38.8029,36500.0
2012-11-14 12:10:00,39.91,39.97,39.8,39.85,41500.0,38.8029,38.8612,38.696,38.7446,41500.0
2012-11-14 12:15:00,39.88,39.95,39.87,39.89,21600.0,38.7737,38.8418,38.764,38.7835,21600.0
2012-11-14 12:20:00,39.85,39.85,39.71,39.81,33200.0,38.7446,38.7446,38.6084,38.7057,33200.0
2012-11-14 12:25:00,39.8,39.9,39.69,39.75,24000.0,38.696,38.7932,38.589,38.6473,24000.0
2012-11-14 12:30:00,39.75,39.9,39.73,39.84,21900.0,38.6473,38.7932,38.6279,38.7348,21900.0
2012-11-14 12:35:00,39.84,39.88,39.8,39.84,15200.0,38.7348,38.7737,38.696,38.7348,15200.0
2012-11-14 12:40:00,39.82,39.86,39.77,39.86,22400.0,38.7154,38.7543,38.6668,38.7543,22400.0
2012-11-14 12:45:00,39.84,39.85,39.66,39.66,21000.0,38.7348,38.7446,38.5598,38.5598,21000.0
2012-11-14 12:50:00,39.68,39.7,39.63,39.7,34000.0,38.5793,38.5987,38.5307,38.5987,34000.0
2012-11-14 12:55:00,39.69,39.74,39.62,39.63,23600.0,38.589,38.6376,38.5209,38.5307,23600.0
2012-11-14 13:00:00,39.66,39.71,39.65,39.67,13300.0,38.5598,38.6084,38.5501,38.5696,13300.0
2012-11-14 13:05:00,39.68,39.78,39.66,39.76,20800.0,38.5793,38.6765,38.5598,38.6571,20800.0
2012-11-14 13:10:00,39.76,39.82,39.72,39.77,37900.0,38.6571,38.7154,38.6182,38.6668,37900.0
2012-11-14 13:15:00,39.77,39.85,39.73,39.82,26000.0,38.6668,38.7446,38.6279,38.7154,26000.0
2012-11-14 13:20:00,39.82,39.89,39.78,39.89,12100.0,38.7154,38.7835,38.6765,38.7835,12100.0
2012-11-14 13:25:00,39.88,39.99,39.83,39.83,20100.0,38.7737,38.8807,38.7251,38.7251,20100.0
2012-11-14 13:30:00,39.86,39.96,39.74,39.76,42600.0,38.7543,38.8515,38.6376,38.6571,42600.0
2012-11-14 13:35:00,39.74,39.91,39.74,39.79,45500.0,38.6376,38.8029,38.6376,38.6862,45500.0
2012-11-14 13:40:00,39.8,39.83,39.76,39.79,30900.0,38.696,38.7251,38.6571,38.6862,30900.0
2012-11-14 13:45:00,39.83,39.89,39.77,39.88,14200.0,38.7251,38.7835,38.6668,38.7737,14200.0
2012-11-14 13:50:00,39.87,39.88,39.8,39.81,14000.0,38.764,38.7737,38.696,38.7057,14000.0
2012-11-14 13:55:00,39.84,39.9,39.8,39.86,12100.0,38.7348,38.7932,38.696,38.7543,12100.0
2012-11-14 14:00:00,39.87,40.03,39.86,39.88,29400.0,38.764,38.9196,38.7543,38.7737,29400.0
2012-11-14 14:05:00,39.88,39.95,39.85,39.93,15400.0,38.7737,38.8418,38.7446,38.8223,15400.0
2012-11-14 14:10:00,39.9,39.91,39.66,39.69,27200.0,38.7932,38.8029,38.5598,38.589,27200.0
2012-11-14 14:15:00,39.7,39.76,39.6,39.62,56400.0,38.5987,38.6571,38.5015,38.5209,56400.0
2012-11-14 14:20:00,39.63,39.72,39.57,39.61,40400.0,38.5307,38.6182,38.4723,38.5112,40400.0
2012-11-14 14:25:00,39.62,39.67,39.53,39.65,38000.0,38.5209,38.5696,38.4334,38.5501,38000.0
2012-11-14 14:30:00,39.62,39.66,39.58,39.65,16700.0,38.5209,38.5598,38.4821,38.5501,16700.0
2012-11-14 14:35:00,39.64,39.69,39.61,39.67,18400.0,38.5404,38.589,38.5112,38.5696,18400.0
2012-11-14 14:40:00,39.65,39.77,39.55,39.66,28200.0,38.5501,38.6668,38.4529,38.5598,28200.0
2012-11-14 14:45:00,39.65,39.7,39.59,39.67,23200.0,38.5501,38.5987,38.4918,38.5696,23200.0
2012-11-14 14:50:00,39.67,39.78,39.67,39.75,30100.0,38.5696,38.6765,38.5696,38.6473,30100.0
2012-11-14 14:55:00,39.72,39.74,39.61,39.63,18500.0,38.6182,38.6376,38.5112,38.5307,18500.0
2012-11-14 15:00:00,39.63,39.68,39.48,39.5,49800.0,38.5307,38.5793,38.3848,38.4043,49800.0
2012-11-14 15:05:00,39.5,39.51,39.2,39.28,75400.0,38.4043,38.414,38.1126,38.1904,75400.0
2012-11-14 15:10:00,39.31,39.34,39.19,39.29,53700.0,38.2195,38.2487,38.1029,38.2001,53700.0
2012-11-14 15:15:00,39.29,39.32,39.25,39.28,42400.0,38.2001,38.2293,38.1612,38.1904,42400.0
2012-11-14 15:20:00,39.28,39.34,39.21,39.25,26400.0,38.1904,38.2487,38.1223,38.1612,26400.0
2012-11-14 15:25:00,39.24,39.42,39.21,39.35,27600.0,38.1515,38.3265,38.1223,38.2584,27600.0
2012-11-14 15:30:00,39.37,39.39,39.26,39.35,42900.0,38.2779,38.2973,38.1709,38.2584,42900.0
2012-11-14 15:35:00,39.33,39.35,39.25,39.25,40800.0,38.239,38.2584,38.1612,38.1612,40800.0
2012-11-14 15:40:00,39.25,39.26,39.07,39.1,71600.0,38.1612,38.1709,37.9862,38.0154,71600.0
2012-11-14 15:45:00,39.12,39.16,39.05,39.09,88000.0,38.0348,38.0737,37.9668,38.0056,88000.0
2012-11-14 15:50:00,39.07,39.11,39.03,39.07,90500.0,37.9862,38.0251,37.9473,37.9862,90500.0
2012-11-14 15:55:00,39.07,39.19,39.04,39.16,148200.0,37.9862,38.1029,37.957,38.0737,148200.0
2012-11-15 09:30:00,39.01,39.2,39.0,39.2,15300.0,37.9279,38.1126,37.9181,38.1126,15300.0
2012-11-15 09:35:00,39.2,39.7,39.19,39.68,32800.0,38.1126,38.5987,38.1029,38.5793,32800.0
2012-11-15 09:40:00,39.68,39.68,39.42,39.51,36600.0,38.5793,38.5793,38.3265,38.414,36600.0
2012-11-15 09:45:00,39.5,39.62,39.14,39.24,27500.0,38.4043,38.5209,38.0543,38.1515,27500.0
2012-11-15 09:50:00,39.24,39.28,39.09,39.15,19300.0,38.1515,38.1904,38.0056,38.064,19300.0
2012-11-15 09:55:00,39.16,39.17,38.79,38.9,32000.0,38.0737,38.0834,37.714,37.8209,32000.0
2012-11-15 10:00:00,38.91,38.91,38.65,38.69,82700.0,37.8306,37.8306,37.5779,37.6167,82700.0
2012-11-15 10:05:00,38.69,38.94,38.64,38.94,42600.0,37.6167,37.8598,37.5681,37.8598,42600.0
2012-11-15 10:10:00,38.94,39.08,38.89,39.01,22900.0,37.8598,37.9959,37.8112,37.9279,22900.0
2012-11-15 10:15:00,38.96,39.11,38.81,38.84,37300.0,37.8793,38.0251,37.7334,37.7626,37300.0
2012-11-15 10:20:00,38.82,38.86,38.62,38.62,57200.0,37.7431,37.782,37.5487,37.5487,57200.0
2012-11-15 10:25:00,38.63,38.67,38.48,38.48,33800.0,37.5584,37.5973,37.4126,37.4126,33800.0
2012-11-15 10:30:00,38.5,38.64,38.47,38.52,39100.0,37.432,37.5681,37.4028,37.4515,39100.0
2012-11-15 10:35:00,38.54,38.56,38.39,38.45,31900.0,37.4709,37.4903,37.3251,37.3834,31900.0
2012-11-15 10:40:00,38.45,38.52,38.4,38.48,22100.0,37.3834,37.4515,37.3348,37.4126,22100.0
2012-11-15 10:45:00,38.47,38.6,38.4,38.43,11300.0,37.4028,37.5292,37.3348,37.364,11300.0
2012-11-15 10:50:00,38.43,38.49,38.38,38.41,35600.0,37.364,37.4223,37.3153,37.3445,35600.0
2012-11-15 10:55:00,38.42,38.42,38.26,38.27,32900.0,37.3542,37.3542,37.1987,37.2084,32900.0
2012-11-15 11:00:00,38.29,38.3,38.19,38.29,29000.0,37.2278,37.2376,37.1306,37.2278,29000.0
2012-11-15 11:05:00,38.31,38.34,38.19,38.22,22100.0,37.2473,37.2765,37.1306,37.1598,22100.0
2012-11-15 11:10:00,38.23,38.29,38.18,38.2,29800.0,37.1695,37.2278,37.1209,37.1403,29800.0
2012-11-15 11:15:00,38.19,38.29,38.01,38.1,36900.0,37.1306,37.2278,36.9556,37.0431,36900.0
2012-11-15 11:20:00,38.12,38.15,38.04,38.09,25500.0,37.0626,37.0917,36.9848,37.0334,25500.0
2012-11-15 11:25:00,38.09,38.09,37.91,37.93,40700.0,37.0334,37.0334,36.8584,36.8778,40700.0
2012-11-15 11:30:00,37.96,37.97,37.88,37.9,45500.0,36.907,36.9167,36.8292,36.8487,45500.0
2012-11-15 11:35:00,37.89,37.89,37.79,37.86,37400.0,36.8389,36.8389,36.7417,36.8098,37400.0
2012-11-15 11:40:00,37.86,37.99,37.84,37.93,33500.0,36.8098,36.9362,36.7903,36.8778,33500.0
2012-11-15 11:45:00,37.92,37.98,37.87,37.98,35400.0,36.8681,36.9264,36.8195,36.9264,35400.0
2012-11-15 11:50:00,37.98,37.99,37.78,37.8,28300.0,36.9264,36.9362,36.732,36.7514,28300.0
2012-11-15 11:55:00,37.79,37.85,37.65,37.66,50100.0,36.7417,36.8,36.6056,36.6153,50100.0
2012-11-15 12:00:00,37.64,37.76,37.57,37.73,62800.0,36.5959,36.7125,36.5278,36.6834,62800.0
2012-11-15 12:05:00,37.71,37.74,37.68,37.7,30600.0,36.6639,36.6931,36.6348,36.6542,30600.0
2012-11-15 12:10:00,37.72,37.72,37.59,37.59,17400.0,36.6736,36.6736,36.5473,36.5473,17400.0
2012-11-15 12:15:00,37.57,37.62,37.45,37.53,34800.0,36.5278,36.5764,36.4111,36.4889,34800.0
2012-11-15 12:20:00,37.53,37.55,37.31,37.43,48900.0,36.4889,36.5084,36.275,36.3917,48900.0
2012-11-15 12:25:00,37.43,37.47,37.35,37.41,30500.0,36.3917,36.4306,36.3139,36.3722,30500.0
2012-11-15 12:30:00,37.4,37.47,37.36,37.47,25900.0,36.3625,36.4306,36.3236,36.4306,25900.0
2012-11-15 12:35:00,37.49,37.76,37.49,37.74,20900.0,36.45,36.7125,36.45,36.6931,20900.0
2012-11-15 12:40:00,37.74,37.74,37.66,37.68,30100.0,36.6931,36.6931,36.6153,36.6348,30100.0
2012-11-15 12:45:00,37.68,37.7,37.66,37.69,22000.0,36.6348,36.6542,36.6153,36.6445,22000.0
2012-11-15 12:50:00,37.68,37.82,37.67,37.82,33100.0,36.6348,36.7709,36.625,36.7709,33100.0
2012-11-15 12:55:00,37.82,37.83,37.71,37.73,20800.0,36.7709,36.7806,36.6639,36.6834,20800.0
2012-11-15 13:00:00,37.73,37.79,37.68,37.69,23600.0,36.6834,36.7417,36.6348,36.6445,23600.0
2012-11-15 13:05:00,37.69,37.81,37.66,37.75,36100.0,36.6445,36.7612,36.6153,36.7028,36100.0
2012-11-15 13:10:00,37.74,37.8,37.7,37.77,20900.0,36.6931,36.7514,36.6542,36.7223,20900.0
2012-11-15 13:15:00,37.77,37.81,37.74,37.79,39300.0,36.7223,36.7612,36.6931,36.7417,39300.0
2012-11-15 13:20:00,37.79,38.07,37.78,38.02,45200.0,36.7417,37.0139,36.732,36.9653,45200.0
2012-11-15 13:25:00,38.0,38.29,38.0,38.29,51600.0,36.9459,37.2278,36.9459,37.2278,51600.0
2012-11-15 13:30:00,38.29,38.4,38.29,38.38,44500.0,37.2278,37.3348,37.2278,37.3153,44500.0
2012-11-15 13:35:00,38.38,38.56,38.33,38.52,45400.0,37.3153,37.4903,37.2667,37.4515,45400.0
2012-11-15 13:40:00,38.52,38.59,38.47,38.48,29300.0,37.4515,37.5195,37.4028,37.4126,29300.0
2012-11-15 13:45:00,38.48,38.56,38.41,38.43,23800.0,37.4126,37.4903,37.3445,37.364,23800.0
2012-11-15 13:50:00,38.44,38.78,38.43,38.72,57000.0,37.3737,37.7042,37.364,37.6459,57000.0
2012-11-15 13:55:00,38.72,38.72,38.63,38.67,22200.0,37.6459,37.6459,37.5584,37.5973,22200.0
2012-11-15 14:00:00,38.65,38.65,38.44,38.44,17800.0,37.5779,37.5779,37.3737,37.3737,17800.0
2012-11-15 14:05:00,38.48,38.52,38.37,38.39,13600.0,37.4126,37.4515,37.3056,37.3251,13600.0
2012-11-15 14:10:00,38.41,38.54,38.37,38.5,19800.0,37.3445,37.4709,37.3056,37.432,19800.0
2012-11-15 14:15:00,38.48,38.5,38.35,38.45,16400.0,37.4126,37.432,37.2862,37.3834,16400.0
2012-11-15 14:20:00,38.43,38.47,38.39,38.47,14400.0,37.364,37.4028,37.3251,37.4028,14400.0
2012-11-15 14:25:00,38.45,38.52,38.4,38.51,39500.0,37.3834,37.4515,37.3348,37.4417,39500.0
2012-11-15 14:30:00,38.51,38.51,38.23,38.24,26100.0,37.4417,37.4417,37.1695,37.1792,26100.0
2012-11-15 14:35:00,38.27,38.3,38.11,38.16,58700.0,37.2084,37.2376,37.0528,37.1014,58700.0
2012-11-15 14:40:00,38.17,38.33,38.17,38.3,17200.0,37.1112,37.2667,37.1112,37.2376,17200.0
2012-11-15 14:45:00,38.27,38.39,38.26,38.38,20000.0,37.2084,37.3251,37.1987,37.3153,20000.0
2012-11-15 14:50:00,38.39,38.49,38.38,38.48,18500.0,37.3251,37.4223,37.3153,37.4126,18500.0
2012-11-15 14:55:00,38.48,38.52,38.44,38.47,17500.0,37.4126,37.4515,37.3737,37.4028,17500.0
2012-11-15 15:00:00,38.47,38.48,38.21,38.23,33300.0,37.4028,37.4126,37.1501,37.1695,33300.0
2012-11-15 15:05:00,38.21,38.27,38.16,38.26,40700.0,37.1501,37.2084,37.1014,37.1987,40700.0
2012-11-15 15:10:00,38.25,38.27,38.2,38.25,67700.0,37.1889,37.2084,37.1403,37.1889,67700.0
2012-11-15 15:15:00,38.25,38.37,38.25,38.28,40500.0,37.1889,37.3056,37.1889,37.2181,40500.0
2012-11-15 15:20:00,38.27,38.3,38.16,38.2,39900.0,37.2084,37.2376,37.1014,37.1403,39900.0
2012-11-15 15:25:00,38.22,38.28,38.13,38.16,43300.0,37.1598,37.2181,37.0723,37.1014,43300.0
2012-11-15 15:30:00,38.16,38.16,38.01,38.02,82200.0,37.1014,37.1014,36.9556,36.9653,82200.0
2012-11-15 15:35:00,38.02,38.1,38.0,38.1,57400.0,36.9653,37.0431,36.9459,37.0431,57400.0
2012-11-15 15:40:00,38.1,38.16,38.01,38.04,99500.0,37.0431,37.1014,36.9556,36.9848,99500.0
2012-11-15 15:45:00,38.04,38.17,37.88,37.88,239500.0,36.9848,37.1112,36.8292,36.8292,239500.0
2012-11-15 15:50:00,37.88,37.9,37.74,37.75,214600.0,36.8292,36.8487,36.6931,36.7028,214600.0
2012-11-15 15:55:00,37.74,37.81,37.71,37.78,353900.0,36.6931,36.7612,36.6639,36.732,353900.0
2012-11-16 09:30:00,38.14,38.14,37.79,37.97,73400.0,37.082,37.082,36.7417,36.9167,73400.0
2012-11-16 09:35:00,37.95,38.14,37.82,38.07,30900.0,36.8973,37.082,36.7709,37.0139,30900.0
2012-11-16 09:40:00,38.1,38.1,37.87,37.89,31400.0,37.0431,37.0431,36.8195,36.8389,31400.0
2012-11-16 09:45:00,37.87,38.03,37.74,37.96,41300.0,36.8195,36.9751,36.6931,36.907,41300.0
2012-11-16 09:50:00,37.96,37.98,37.72,37.8,26700.0,36.907,36.9264,36.6736,36.7514,26700.0
2012-11-16 09:55:00,37.79,37.91,37.74,37.86,37000.0,36.7417,36.8584,36.6931,36.8098,37000.0
2012-11-16 10:00:00,37.81,37.95,37.72,37.75,36100.0,36.7612,36.8973,36.6736,36.7028,36100.0
2012-11-16 10:05:00,37.75,37.82,37.64,37.75,24800.0,36.7028,36.7709,36.5959,36.7028,24800.0
2012-11-16 10:10:00,37.82,37.83,37.66,37.76,23900.0,36.7709,36.7806,36.6153,36.7125,23900.0
2012-11-16 10:15:00,37.76,37.9,37.67,37.86,62800.0,36.7125,36.8487,36.625,36.8098,62800.0
2012-11-16 10:20:00,37.85,37.93,37.81,37.84,44300.0,36.8,36.8778,36.7612,36.7903,44300.0
2012-11-16 10:25:00,37.85,37.95,37.84,37.91,35800.0,36.8,36.8973,36.7903,36.8584,35800.0
2012-11-16 10:30:00,37.91,37.97,37.84,37.9,30600.0,36.8584,36.9167,36.7903,36.8487,30600.0
2012-11-16 10:35:00,37.85,38.09,37.85,38.09,38000.0,36.8,37.0334,36.8,37.0334,38000.0
2012-11-16 10:40:00,38.09,38.12,38.0,38.11,28200.0,37.0334,37.0626,36.9459,37.0528,28200.0
2012-11-16 10:45:00,38.11,38.12,38.0,38.09,22600.0,37.0528,37.0626,36.9459,37.0334,22600.0
2012-11-16 10:50:00,38.09,38.12,37.99,38.04,26800.0,37.0334,37.0626,36.9362,36.9848,26800.0
2012-11-16 10:55:00,38.01,38.04,37.95,38.0,16200.0,36.9556,36.9848,36.8973,36.9459,16200.0
2012-11-16 11:00:00,38.02,38.09,37.98,38.09,20000.0,36.9653,37.0334,36.9264,37.0334,20000.0
2012-11-16 11:05:00,38.09,38.14,38.01,38.02,20200.0,37.0334,37.082,36.9556,36.9653,20200.0
2012-11-16 11:10:00,38.01,38.07,38.0,38.02,15100.0,36.9556,37.0139,36.9459,36.9653,15100.0
2012-11-16 11:15:00,38.02,38.03,37.94,37.99,13900.0,36.9653,36.9751,36.8875,36.9362,13900.0
2012-11-16 11:20:00,38.0,38.03,37.92,38.01,18100.0,36.9459,36.9751,36.8681,36.9556,18100.0
2012-11-16 11:25:00,37.99,38.1,37.79,37.88,45500.0,36.9362,37.0431,36.7417,36.8292,45500.0
2012-11-16 11:30:00,37.91,38.0,37.89,37.99,17900.0,36.8584,36.9459,36.8389,36.9362,17900.0
2012-11-16 11:35:00,37.98,38.04,37.95,38.04,14600.0,36.9264,36.9848,36.8973,36.9848,14600.0
2012-11-16 11:40:00,38.02,38.45,37.99,38.26,48500.0,36.9653,37.3834,36.9362,37.1987,48500.0
2012-11-16 11:45:00,38.3,38.44,38.08,38.37,26700.0,37.2376,37.3737,37.0237,37.3056,26700.0
2012-11-16 11:50:00,38.4,38.65,38.34,38.6,46600.0,37.3348,37.5779,37.2765,37.5292,46600.0
2012-11-16 11:55:00,38.56,38.91,38.56,38.9,40700.0,37.4903,37.8306,37.4903,37.8209,40700.0
2012-11-16 12:00:00,38.91,39.08,38.89,39.0,58300.0,37.8306,37.9959,37.8112,37.9181,58300.0
2012-11-16 12:05:00,39.0,39.09,38.73,38.81,29500.0,37.9181,38.0056,37.6556,37.7334,29500.0
2012-11-16 12:10:00,38.81,38.85,38.72,38.8,14400.0,37.7334,37.7723,37.6459,37.7237,14400.0
2012-11-16 12:15:00,38.79,38.87,38.77,38.84,14500.0,37.714,37.7917,37.6945,37.7626,14500.0
2012-11-16 12:20:00,38.83,38.87,38.79,38.84,9700.0,37.7529,37.7917,37.714,37.7626,9700.0
2012-11-16 12:25:00,38.83,38.91,38.83,38.85,20900.0,37.7529,37.8306,37.7529,37.7723,20900.0
2012-11-16 12:30:00,38.86,39.07,38.85,39.07,16100.0,37.782,37.9862,37.7723,37.9862,16100.0
2012-11-16 12:35:00,39.02,39.49,39.02,39.47,82000.0,37.9376,38.3946,37.9376,38.3751,82000.0
2012-11-16 12:40:00,39.45,39.45,39.16,39.2,29400.0,38.3557,38.3557,38.0737,38.1126,29400.0
2012-11-16 12:45:00,39.22,39.24,39.13,39.17,8900.0,38.132,38.1515,38.0445,38.0834,8900.0
2012-11-16 12:50:00,39.15,39.16,39.03,39.06,21000.0,38.064,38.0737,37.9473,37.9765,21000.0
2012-11-16 12:55:00,39.06,39.17,39.02,39.04,15900.0,37.9765,38.0834,37.9376,37.957,15900.0
2012-11-16 13:00:00,39.01,39.04,38.92,38.92,11800.0,37.9279,37.957,37.8404,37.8404,11800.0
2012-11-16 13:05:00,38.92,39.0,38.89,38.99,19000.0,37.8404,37.9181,37.8112,37.9084,19000.0
2012-11-16 13:10:00,38.96,38.97,38.83,38.83,19500.0,37.8793,37.889,37.7529,37.7529,19500.0
2012-11-16 13:15:00,38.83,38.87,38.68,38.68,23800.0,37.7529,37.7917,37.607,37.607,23800.0
2012-11-16 13:20:00,38.69,38.75,38.61,38.65,38100.0,37.6167,37.6751,37.539,37.5779,38100.0
2012-11-16 13:25:00,38.64,38.7,38.58,38.67,21000.0,37.5681,37.6265,37.5098,37.5973,21000.0
2012-11-16 13:30:00,38.67,38.75,38.67,38.68,23000.0,37.5973,37.6751,37.5973,37.607,23000.0
2012-11-16 13:35:00,38.64,38.68,38.58,38.63,13700.0,37.5681,37.607,37.5098,37.5584,13700.0
2012-11-16 13:40:00,38.62,38.67,38.6,38.65,8100.0,37.5487,37.5973,37.5292,37.5779,8100.0
2012-11-16 13:45:00,38.65,38.69,38.65,38.69,11600.0,37.5779,37.6167,37.5779,37.6167,11600.0
2012-11-16 13:50:00,38.7,38.71,38.63,38.68,11100.0,37.6265,37.6362,37.5584,37.607,11100.0
2012-11-16 13:55:00,38.64,38.71,38.63,38.67,16800.0,37.5681,37.6362,37.5584,37.5973,16800.0
2012-11-16 14:00:00,38.65,38.67,38.52,38.56,18500.0,37.5779,37.5973,37.4515,37.4903,18500.0
2012-11-16 14:05:00,38.56,38.61,38.51,38.53,20600.0,37.4903,37.539,37.4417,37.4612,20600.0
2012-11-16 14:10:00,38.52,38.52,38.38,38.38,23900.0,37.4515,37.4515,37.3153,37.3153,23900.0
2012-11-16 14:15:00,38.38,38.47,38.32,38.47,13800.0,37.3153,37.4028,37.257,37.4028,13800.0
2012-11-16 14:20:00,38.47,38.5,38.25,38.3,17500.0,37.4028,37.432,37.1889,37.2376,17500.0
2012-11-16 14:25:00,38.3,38.36,38.28,38.29,15000.0,37.2376,37.2959,37.2181,37.2278,15000.0
2012-11-16 14:30:00,38.28,38.33,38.2,38.25,16600.0,37.2181,37.2667,37.1403,37.1889,16600.0
2012-11-16 14:35:00,38.29,38.38,38.26,38.38,15700.0,37.2278,37.3153,37.1987,37.3153,15700.0
2012-11-16 14:40:00,38.36,38.55,38.35,38.51,35700.0,37.2959,37.4806,37.2862,37.4417,35700.0
2012-11-16 14:45:00,38.51,38.53,38.48,38.48,16000.0,37.4417,37.4612,37.4126,37.4126,16000.0
2012-11-16 14:50:00,38.49,38.54,38.48,38.5,16800.0,37.4223,37.4709,37.4126,37.432,16800.0
2012-11-16 14:55:00,38.49,38.59,38.48,38.52,19300.0,37.4223,37.5195,37.4126,37.4515,19300.0
2012-11-16 15:00:00,38.53,38.55,38.5,38.51,20100.0,37.4612,37.4806,37.432,37.4417,20100.0
2012-11-16 15:05:00,38.51,38.65,38.51,38.65,26900.0,37.4417,37.5779,37.4417,37.5779,26900.0
2012-11-16 15:10:00,38.67,38.67,38.54,38.6,17900.0,37.5973,37.5973,37.4709,37.5292,17900.0
2012-11-16 15:15:00,38.61,38.65,38.57,38.65,28800.0,37.539,37.5779,37.5001,37.5779,28800.0
2012-11-16 15:20:00,38.63,38.72,38.62,38.72,30400.0,37.5584,37.6459,37.5487,37.6459,30400.0
2012-11-16 15:25:00,38.74,38.74,38.66,38.72,33700.0,37.6654,37.6654,37.5876,37.6459,33700.0
2012-11-16 15:30:00,38.71,38.76,38.7,38.75,39500.0,37.6362,37.6848,37.6265,37.6751,39500.0
2012-11-16 15:35:00,38.74,38.93,38.74,38.93,39900.0,37.6654,37.8501,37.6654,37.8501,39900.0
2012-11-16 15:40:00,38.92,39.04,38.88,39.03,56100.0,37.8404,37.957,37.8015,37.9473,56100.0
2012-11-16 15:45:00,39.03,39.11,38.98,39.05,86800.0,37.9473,38.0251,37.8987,37.9668,86800.0
2012-11-16 15:50:00,39.04,39.06,38.96,39.0,99500.0,37.957,37.9765,37.8793,37.9181,99500.0
2012-11-16 15:55:00,39.0,39.04,38.89,38.95,200400.0,37.9181,37.957,37.8112,37.8695,200400.0
2012-11-19 09:30:00,39.76,40.65,39.74,40.52,94500.0,38.6571,39.5224,38.6376,39.396,94500.0
2012-11-19 09:35:00,40.52,40.87,40.42,40.62,73200.0,39.396,39.7363,39.2988,39.4932,73200.0
2012-11-19 09:40:00,40.62,40.81,40.11,40.16,78500.0,39.4932,39.6779,38.9974,39.046,78500.0
2012-11-19 09:45:00,40.17,40.35,40.11,40.2,36600.0,39.0557,39.2307,38.9974,39.0849,36600.0
2012-11-19 09:50:00,40.25,40.44,40.21,40.36,26400.0,39.1335,39.3182,39.0946,39.2404,26400.0
2012-11-19 09:55:00,40.4,40.49,40.29,40.29,14900.0,39.2793,39.3668,39.1724,39.1724,14900.0
2012-11-19 10:00:00,40.33,40.39,40.26,40.34,31700.0,39.2112,39.2696,39.1432,39.221,31700.0
2012-11-19 10:05:00,40.32,40.41,40.29,40.36,28700.0,39.2015,39.289,39.1724,39.2404,28700.0
2012-11-19 10:10:00,40.33,40.4,40.28,40.33,21300.0,39.2112,39.2793,39.1626,39.2112,21300.0
2012-11-19 10:15:00,40.32,40.49,40.29,40.4,42100.0,39.2015,39.3668,39.1724,39.2793,42100.0
2012-11-19 10:20:00,40.37,40.49,40.36,40.38,46000.0,39.2501,39.3668,39.2404,39.2599,46000.0
2012-11-19 10:25:00,40.38,40.49,40.31,40.35,24900.0,39.2599,39.3668,39.1918,39.2307,24900.0
2012-11-19 10:30:00,40.38,40.41,40.26,40.36,9900.0,39.2599,39.289,39.1432,39.2404,9900.0
2012-11-19 10:35:00,40.33,40.34,40.23,40.27,17600.0,39.2112,39.221,39.114,39.1529,17600.0
2012-11-19 10:40:00,40.28,40.45,40.25,40.41,18400.0,39.1626,39.3279,39.1335,39.289,18400.0
2012-11-19 10:45:00,40.4,40.45,40.35,40.41,8000.0,39.2793,39.3279,39.2307,39.289,8000.0
2012-11-19 10:50:00,40.42,40.43,40.36,40.4,5600.0,39.2988,39.3085,39.2404,39.2793,5600.0
2012-11-19 10:55:00,40.39,40.42,40.3,40.32,10000.0,39.2696,39.2988,39.1821,39.2015,10000.0
2012-11-19 11:00:00,40.33,40.34,40.28,40.3,20000.0,39.2112,39.221,39.1626,39.1821,20000.0
2012-11-19 11:05:00,40.31,40.41,40.29,40.36,15300.0,39.1918,39.289,39.1724,39.2404,15300.0
2012-11-19 11:10:00,40.35,40.45,40.34,40.4,12000.0,39.2307,39.3279,39.221,39.2793,12000.0
2012-11-19 11:15:00,40.42,40.5,40.37,40.42,16500.0,39.2988,39.3765,39.2501,39.2988,16500.0
2012-11-19 11:20:00,40.41,40.46,40.38,40.41,7700.0,39.289,39.3376,39.2599,39.289,7700.0
2012-11-19 11:25:00,40.41,40.47,40.41,40.43,7200.0,39.289,39.3474,39.289,39.3085,7200.0
2012-11-19 11:30:00,40.44,40.48,40.39,40.43,9300.0,39.3182,39.3571,39.2696,39.3085,9300.0
2012-11-19 11:35:00,40.42,40.47,40.42,40.44,10700.0,39.2988,39.3474,39.2988,39.3182,10700.0
2012-11-19 11:40:00,40.45,40.45,40.4,40.45,9200.0,39.3279,39.3279,39.2793,39.3279,9200.0
2012-11-19 11:45:00,40.45,40.45,40.36,40.42,8700.0,39.3279,39.3279,39.2404,39.2988,8700.0
2012-11-19 11:50:00,40.42,40.45,40.39,40.4,6000.0,39.2988,39.3279,39.2696,39.2793,6000.0
2012-11-19 11:55:00,40.4,40.45,40.39,40.43,9200.0,39.2793,39.3279,39.2696,39.3085,9200.0
2012-11-19 12:00:00,40.43,40.58,40.4,40.52,18700.0,39.3085,39.4543,39.2793,39.396,18700.0
2012-11-19 12:05:00,40.53,40.55,40.48,40.49,15900.0,39.4057,39.4251,39.3571,39.3668,15900.0
2012-11-19 12:10:00,40.49,40.52,40.46,40.46,6100.0,39.3668,39.396,39.3376,39.3376,6100.0
2012-11-19 12:15:00,40.46,40.48,40.42,40.46,6700.0,39.3376,39.3571,39.2988,39.3376,6700.0
2012-11-19 12:20:00,40.46,40.48,40.42,40.45,5800.0,39.3376,39.3571,39.2988,39.3279,5800.0
2012-11-19 12:25:00,40.43,40.45,40.41,40.43,5800.0,39.3085,39.3279,39.289,39.3085,5800.0
2012-11-19 12:30:00,40.42,40.45,40.42,40.43,5700.0,39.2988,39.3279,39.2988,39.3085,5700.0
2012-11-19 12:35:00,40.44,40.48,40.43,40.44,8600.0,39.3182,39.3571,39.3085,39.3182,8600.0
2012-11-19 12:40:00,40.45,40.46,40.42,40.45,8400.0,39.3279,39.3376,39.2988,39.3279,8400.0
2012-11-19 12:45:00,40.45,40.46,40.42,40.45,8000.0,39.3279,39.3376,39.2988,39.3279,8000.0
2012-11-19 12:50:00,40.44,40.45,40.37,40.39,10100.0,39.3182,39.3279,39.2501,39.2696,10100.0
2012-11-19 12:55:00,40.4,40.4,40.33,40.34,6800.0,39.2793,39.2793,39.2112,39.221,6800.0
2012-11-19 13:00:00,40.32,40.36,40.29,40.35,18600.0,39.2015,39.2404,39.1724,39.2307,18600.0
2012-11-19 13:05:00,40.34,40.39,40.32,40.36,10200.0,39.221,39.2696,39.2015,39.2404,10200.0
2012-11-19 13:10:00,40.35,40.39,40.33,40.35,5700.0,39.2307,39.2696,39.2112,39.2307,5700.0
2012-11-19 13:15:00,40.34,40.4,40.33,40.34,6000.0,39.221,39.2793,39.2112,39.221,6000.0
2012-11-19 13:20:00,40.31,40.37,40.27,40.37,10300.0,39.1918,39.2501,39.1529,39.2501,10300.0
2012-11-19 13:25:00,40.36,40.41,40.35,40.35,11700.0,39.2404,39.289,39.2307,39.2307,11700.0
2012-11-19 13:30:00,40.35,40.38,40.34,40.36,8300.0,39.2307,39.2599,39.221,39.2404,8300.0
2012-11-19 13:35:00,40.35,40.37,40.34,40.36,6300.0,39.2307,39.2501,39.221,39.2404,6300.0
2012-11-19 13:40:00,40.36,40.39,40.34,40.34,3400.0,39.2404,39.2696,39.221,39.221,3400.0
2012-11-19 13:45:00,40.36,40.38,40.34,40.35,9800.0,39.2404,39.2599,39.221,39.2307,9800.0
2012-11-19 13:50:00,40.37,40.37,40.32,40.37,25700.0,39.2501,39.2501,39.2015,39.2501,25700.0
2012-11-19 13:55:00,40.35,40.38,40.32,40.34,12600.0,39.2307,39.2599,39.2015,39.221,12600.0
2012-11-19 14:00:00,40.35,40.37,40.33,40.34,12700.0,39.2307,39.2501,39.2112,39.221,12700.0
2012-11-19 14:05:00,40.33,40.38,40.33,40.38,14300.0,39.2112,39.2599,39.2112,39.2599,14300.0
2012-11-19 14:10:00,40.38,40.4,40.36,40.39,18400.0,39.2599,39.2793,39.2404,39.2696,18400.0
2012-11-19 14:15:00,40.38,40.38,40.33,40.34,19700.0,39.2599,39.2599,39.2112,39.221,19700.0
2012-11-19 14:20:00,40.32,40.35,40.31,40.34,12600.0,39.2015,39.2307,39.1918,39.221,12600.0
2012-11-19 14:25:00,40.34,40.34,40.29,40.29,10900.0,39.221,39.221,39.1724,39.1724,10900.0
2012-11-19 14:30:00,40.3,40.33,40.28,40.29,13600.0,39.1821,39.2112,39.1626,39.1724,13600.0
2012-11-19 14:35:00,40.29,40.29,40.22,40.24,14800.0,39.1724,39.1724,39.1043,39.1237,14800.0
2012-11-19 14:40:00,40.22,40.34,40.21,40.32,16500.0,39.1043,39.221,39.0946,39.2015,16500.0
2012-11-19 14:45:00,40.32,40.34,40.27,40.28,18800.0,39.2015,39.221,39.1529,39.1626,18800.0
2012-11-19 14:50:00,40.3,40.38,40.28,40.36,22200.0,39.1821,39.2599,39.1626,39.2404,22200.0
2012-11-19 14:55:00,40.35,40.41,40.34,40.4,26200.0,39.2307,39.289,39.221,39.2793,26200.0
2012-11-19 15:00:00,40.4,40.48,40.36,40.45,23900.0,39.2793,39.3571,39.2404,39.3279,23900.0
2012-11-19 15:05:00,40.46,40.49,40.4,40.44,13700.0,39.3376,39.3668,39.2793,39.3182,13700.0
2012-11-19 15:10:00,40.44,40.52,40.41,40.46,27400.0,39.3182,39.396,39.289,39.3376,27400.0
2012-11-19 15:15:00,40.45,40.54,40.42,40.45,59200.0,39.3279,39.4154,39.2988,39.3279,59200.0
2012-11-19 15:20:00,40.45,40.46,40.3,40.31,61100.0,39.3279,39.3376,39.1821,39.1918,61100.0
2012-11-19 15:25:00,40.31,40.33,40.26,40.3,33900.0,39.1918,39.2112,39.1432,39.1821,33900.0
2012-11-19 15:30:00,40.31,40.36,40.29,40.32,35500.0,39.1918,39.2404,39.1724,39.2015,35500.0
2012-11-19 15:35:00,40.32,40.32,40.23,40.3,42100.0,39.2015,39.2015,39.114,39.1821,42100.0
2012-11-19 15:40:00,40.29,40.3,40.15,40.17,52400.0,39.1724,39.1821,39.0362,39.0557,52400.0
2012-11-19 15:45:00,40.2,40.28,40.17,40.21,57800.0,39.0849,39.1626,39.0557,39.0946,57800.0
2012-11-19 15:50:00,40.2,40.32,40.2,40.32,83500.0,39.0849,39.2015,39.0849,39.2015,83500.0
2012-11-19 15:55:00,40.32,40.34,40.23,40.3,125300.0,39.2015,39.221,39.114,39.1821,125300.0
2012-11-20 09:30:00,40.11,40.24,39.98,40.22,24400.0,38.9974,39.1237,38.871,39.1043,24400.0
2012-11-20 09:35:00,40.23,40.4,40.16,40.27,20200.0,39.114,39.2793,39.046,39.1529,20200.0
2012-11-20 09:40:00,40.28,40.28,40.06,40.12,25800.0,39.1626,39.1626,38.9487,39.0071,25800.0
2012-11-20 09:45:00,40.17,40.51,40.17,40.49,18100.0,39.0557,39.3863,39.0557,39.3668,18100.0
2012-11-20 09:50:00,40.5,40.61,40.45,40.53,25100.0,39.3765,39.4835,39.3279,39.4057,25100.0
2012-11-20 09:55:00,40.55,40.62,40.5,40.56,9400.0,39.4251,39.4932,39.3765,39.4349,9400.0
2012-11-20 10:00:00,40.5,40.6,40.41,40.55,15900.0,39.3765,39.4738,39.289,39.4251,15900.0
2012-11-20 10:05:00,40.5,40.59,40.46,40.5,14200.0,39.3765,39.464,39.3376,39.3765,14200.0
2012-11-20 10:10:00,40.49,40.64,40.41,40.57,9400.0,39.3668,39.5126,39.289,39.4446,9400.0
2012-11-20 10:15:00,40.57,40.65,40.56,40.61,5600.0,39.4446,39.5224,39.4349,39.4835,5600.0
2012-11-20 10:20:00,40.6,40.65,40.44,40.44,59300.0,39.4738,39.5224,39.3182,39.3182,59300.0
2012-11-20 10:25:00,40.44,40.53,40.44,40.45,8800.0,39.3182,39.4057,39.3182,39.3279,8800.0
2012-11-20 10:30:00,40.45,40.49,40.44,40.48,5500.0,39.3279,39.3668,39.3182,39.3571,5500.0
2012-11-20 10:35:00,40.47,40.54,40.43,40.51,6400.0,39.3474,39.4154,39.3085,39.3863,6400.0
2012-11-20 10:40:00,40.49,40.5,40.4,40.43,5800.0,39.3668,39.3765,39.2793,39.3085,5800.0
2012-11-20 10:45:00,40.41,40.46,40.37,40.37,12400.0,39.289,39.3376,39.2501,39.2501,12400.0
2012-11-20 10:50:00,40.36,40.36,40.28,40.3,8500.0,39.2404,39.2404,39.1626,39.1821,8500.0
2012-11-20 10:55:00,40.29,40.33,40.21,40.29,9900.0,39.1724,39.2112,39.0946,39.1724,9900.0
2012-11-20 11:00:00,40.23,40.29,40.2,40.23,10800.0,39.114,39.1724,39.0849,39.114,10800.0
2012-11-20 11:05:00,40.26,40.27,40.18,40.23,13300.0,39.1432,39.1529,39.0654,39.114,13300.0
2012-11-20 11:10:00,40.24,40.24,40.19,40.22,9600.0,39.1237,39.1237,39.0751,39.1043,9600.0
2012-11-20 11:15:00,40.24,40.29,40.19,40.27,4600.0,39.1237,39.1724,39.0751,39.1529,4600.0
2012-11-20 11:20:00,40.27,40.3,40.25,40.3,8200.0,39.1529,39.1821,39.1335,39.1821,8200.0
2012-11-20 11:25:00,40.31,40.32,40.25,40.25,5800.0,39.1918,39.2015,39.1335,39.1335,5800.0
2012-11-20 11:30:00,40.26,40.29,40.18,40.18,10400.0,39.1432,39.1724,39.0654,39.0654,10400.0
2012-11-20 11:35:00,40.21,40.24,40.15,40.15,24500.0,39.0946,39.1237,39.0362,39.0362,24500.0
2012-11-20 11:40:00,40.15,40.23,40.12,40.2,19400.0,39.0362,39.114,39.0071,39.0849,19400.0
2012-11-20 11:45:00,40.21,40.22,40.13,40.16,24600.0,39.0946,39.1043,39.0168,39.046,24600.0
2012-11-20 11:50:00,40.17,40.26,40.09,40.26,48300.0,39.0557,39.1432,38.9779,39.1432,48300.0
2012-11-20 11:55:00,40.26,40.33,40.21,40.21,79600.0,39.1432,39.2112,39.0946,39.0946,79600.0
2012-11-20 12:00:00,40.23,40.24,40.13,40.15,20900.0,39.114,39.1237,39.0168,39.0362,20900.0
2012-11-20 12:05:00,40.18,40.18,40.13,40.18,10700.0,39.0654,39.0654,39.0168,39.0654,10700.0
2012-11-20 12:10:00,40.2,40.22,40.15,40.19,5900.0,39.0849,39.1043,39.0362,39.0751,5900.0
2012-11-20 12:15:00,40.17,40.17,40.11,40.15,15700.0,39.0557,39.0557,38.9974,39.0362,15700.0
2012-11-20 12:20:00,40.13,40.22,40.13,40.15,10000.0,39.0168,39.1043,39.0168,39.0362,10000.0
2012-11-20 12:25:00,40.16,40.18,40.08,40.13,16000.0,39.046,39.0654,38.9682,39.0168,16000.0
2012-11-20 12:30:00,40.13,40.2,40.11,40.15,8600.0,39.0168,39.0849,38.9974,39.0362,8600.0
2012-11-20 12:35:00,40.15,40.15,40.09,40.11,9400.0,39.0362,39.0362,38.9779,38.9974,9400.0
2012-11-20 12:40:00,40.11,40.11,40.03,40.08,10000.0,38.9974,38.9974,38.9196,38.9682,10000.0
2012-11-20 12:45:00,40.08,40.11,40.05,40.11,10600.0,38.9682,38.9974,38.939,38.9974,10600.0
2012-11-20 12:50:00,40.08,40.16,40.05,40.1,10800.0,38.9682,39.046,38.939,38.9876,10800.0
2012-11-20 12:55:00,40.12,40.18,40.1,40.12,10700.0,39.0071,39.0654,38.9876,39.0071,10700.0
2012-11-20 13:00:00,40.1,40.18,39.98,40.03,18300.0,38.9876,39.0654,38.871,38.9196,18300.0
2012-11-20 13:05:00,40.02,40.03,39.95,39.99,14900.0,38.9098,38.9196,38.8418,38.8807,14900.0
2012-11-20 13:10:00,39.99,40.0,39.87,39.87,33600.0,38.8807,38.8904,38.764,38.764,33600.0
2012-11-20 13:15:00,39.88,39.94,39.88,39.88,11700.0,38.7737,38.8321,38.7737,38.7737,11700.0
2012-11-20 13:20:00,39.87,39.95,39.86,39.93,15300.0,38.764,38.8418,38.7543,38.8223,15300.0
2012-11-20 13:25:00,39.91,39.91,39.79,39.82,9400.0,38.8029,38.8029,38.6862,38.7154,9400.0
2012-11-20 13:30:00,39.81,39.83,39.72,39.77,15300.0,38.7057,38.7251,38.6182,38.6668,15300.0
2012-11-20 13:35:00,39.77,39.83,39.75,39.79,10300.0,38.6668,38.7251,38.6473,38.6862,10300.0
2012-11-20 13:40:00,39.76,39.82,39.73,39.82,13400.0,38.6571,38.7154,38.6279,38.7154,13400.0
2012-11-20 13:45:00,39.83,39.84,39.8,39.82,4000.0,38.7251,38.7348,38.696,38.7154,4000.0
2012-11-20 13:50:00,39.84,39.84,39.79,39.84,13100.0,38.7348,38.7348,38.6862,38.7348,13100.0
2012-11-20 13:55:00,39.83,39.94,39.8,39.9,10500.0,38.7251,38.8321,38.696,38.7932,10500.0
2012-11-20 14:00:00,39.9,39.93,39.85,39.93,15700.0,38.7932,38.8223,38.7446,38.8223,15700.0
2012-11-20 14:05:00,39.91,39.98,39.9,39.94,8700.0,38.8029,38.871,38.7932,38.8321,8700.0
2012-11-20 14:10:00,39.94,40.03,39.94,40.03,6000.0,38.8321,38.9196,38.8321,38.9196,6000.0
2012-11-20 14:15:00,40.0,40.1,40.0,40.04,14800.0,38.8904,38.9876,38.8904,38.9293,14800.0
2012-11-20 14:20:00,40.04,40.07,39.97,39.97,9800.0,38.9293,38.9585,38.8612,38.8612,9800.0
2012-11-20 14:25:00,39.98,40.16,39.98,40.11,9200.0,38.871,39.046,38.871,38.9974,9200.0
2012-11-20 14:30:00,40.08,40.13,40.06,40.12,4200.0,38.9682,39.0168,38.9487,39.0071,4200.0
2012-11-20 14:35:00,40.08,40.12,40.07,40.09,6000.0,38.9682,39.0071,38.9585,38.9779,6000.0
2012-11-20 14:40:00,40.09,40.12,40.06,40.07,8500.0,38.9779,39.0071,38.9487,38.9585,8500.0
2012-11-20 14:45:00,40.07,40.09,40.0,40.0,23900.0,38.9585,38.9779,38.8904,38.8904,23900.0
2012-11-20 14:50:00,40.03,40.08,40.01,40.05,16000.0,38.9196,38.9682,38.9001,38.939,16000.0
2012-11-20 14:55:00,40.05,40.05,39.98,40.0,16500.0,38.939,38.939,38.871,38.8904,16500.0
2012-11-20 15:00:00,40.02,40.05,39.98,40.01,28600.0,38.9098,38.939,38.871,38.9001,28600.0
2012-11-20 15:05:00,40.01,40.02,39.98,40.02,21500.0,38.9001,38.9098,38.871,38.9098,21500.0
2012-11-20 15:10:00,40.02,40.05,39.99,40.01,29400.0,38.9098,38.939,38.8807,38.9001,29400.0
2012-11-20 15:15:00,40.0,40.02,39.95,40.0,15400.0,38.8904,38.9098,38.8418,38.8904,15400.0
2012-11-20 15:20:00,40.03,40.03,39.96,39.97,19500.0,38.9196,38.9196,38.8515,38.8612,19500.0
2012-11-20 15:25:00,39.97,39.97,39.87,39.9,27200.0,38.8612,38.8612,38.764,38.7932,27200.0
2012-11-20 15:30:00,39.9,40.0,39.89,39.96,39300.0,38.7932,38.8904,38.7835,38.8515,39300.0
2012-11-20 15:35:00,39.95,39.96,39.84,39.85,53400.0,38.8418,38.8515,38.7348,38.7446,53400.0
2012-11-20 15:40:00,39.86,39.89,39.85,39.88,31900.0,38.7543,38.7835,38.7446,38.7737,31900.0
2012-11-20 15:45:00,39.88,40.0,39.87,39.95,52400.0,38.7737,38.8904,38.764,38.8418,52400.0
2012-11-20 15:50:00,39.96,40.01,39.91,40.0,54500.0,38.8515,38.9001,38.8029,38.8904,54500.0
2012-11-20 15:55:00,40.0,40.05,39.98,40.05,56700.0,38.8904,38.939,38.871,38.939,56700.0
2012-11-21 09:30:00,40.25,40.58,40.25,40.53,34900.0,39.1335,39.4543,39.1335,39.4057,34900.0
2012-11-21 09:35:00,40.5,41.0,40.42,40.89,68400.0,39.3765,39.8627,39.2988,39.7557,68400.0
2012-11-21 09:40:00,40.92,41.36,40.88,41.23,72900.0,39.7849,40.2127,39.746,40.0863,72900.0
2012-11-21 09:45:00,41.26,41.29,41.02,41.07,37200.0,40.1155,40.1446,39.8821,39.9307,37200.0
2012-11-21 09:50:00,41.07,41.09,40.9,40.97,37700.0,39.9307,39.9502,39.7654,39.8335,37700.0
2012-11-21 09:55:00,41.02,41.2,40.99,41.16,28000.0,39.8821,40.0571,39.8529,40.0182,28000.0
2012-11-21 10:00:00,41.16,41.36,41.13,41.34,31200.0,40.0182,40.2127,39.9891,40.1932,31200.0
2012-11-21 10:05:00,41.33,41.36,41.14,41.34,38400.0,40.1835,40.2127,39.9988,40.1932,38400.0
2012-11-21 10:10:00,41.32,41.36,41.14,41.31,35600.0,40.1738,40.2127,39.9988,40.1641,35600.0
2012-11-21 10:15:00,41.3,41.4,41.14,41.17,30800.0,40.1543,40.2516,39.9988,40.0279,30800.0
2012-11-21 10:20:00,41.17,41.38,41.15,41.37,23000.0,40.0279,40.2321,40.0085,40.2224,23000.0
2012-11-21 10:25:00,41.35,41.64,41.34,41.53,49700.0,40.203,40.4849,40.1932,40.378,49700.0
2012-11-21 10:30:00,41.55,41.66,41.5,41.58,26900.0,40.3974,40.5044,40.3488,40.4266,26900.0
2012-11-21 10:35:00,41.55,41.55,41.4,41.44,29400.0,40.3974,40.3974,40.2516,40.2905,29400.0
2012-11-21 10:40:00,41.44,41.44,41.2,41.28,49500.0,40.2905,40.2905,40.0571,40.1349,49500.0
2012-11-21 10:45:00,41.28,41.28,40.98,40.99,41500.0,40.1349,40.1349,39.8432,39.8529,41500.0
2012-11-21 10:50:00,40.99,41.0,40.78,40.89,35000.0,39.8529,39.8627,39.6488,39.7557,35000.0
2012-11-21 10:55:00,40.89,40.98,40.76,40.79,24500.0,39.7557,39.8432,39.6293,39.6585,24500.0
2012-11-21 11:00:00,40.8,40.93,40.8,40.92,10600.0,39.6682,39.7946,39.6682,39.7849,10600.0
2012-11-21 11:05:00,40.94,41.1,40.92,41.07,12700.0,39.8043,39.9599,39.7849,39.9307,12700.0
2012-11-21 11:10:00,41.09,41.1,41.05,41.1,11600.0,39.9502,39.9599,39.9113,39.9599,11600.0
2012-11-21 11:15:00,41.1,41.14,41.02,41.1,51600.0,39.9599,39.9988,39.8821,39.9599,51600.0
2012-11-21 11:20:00,41.1,41.11,41.05,41.07,7600.0,39.9599,39.9696,39.9113,39.9307,7600.0
2012-11-21 11:25:00,41.07,41.1,41.02,41.08,46100.0,39.9307,39.9599,39.8821,39.9404,46100.0
2012-11-21 11:30:00,41.08,41.08,40.95,40.97,7900.0,39.9404,39.9404,39.814,39.8335,7900.0
2012-11-21 11:35:00,40.95,41.05,40.94,41.03,5400.0,39.814,39.9113,39.8043,39.8918,5400.0
2012-11-21 11:40:00,41.04,41.1,41.01,41.08,7100.0,39.9016,39.9599,39.8724,39.9404,7100.0
2012-11-21 11:45:00,41.06,41.07,40.95,40.98,16700.0,39.921,39.9307,39.814,39.8432,16700.0
2012-11-21 11:50:00,40.98,41.05,40.95,41.02,11000.0,39.8432,39.9113,39.814,39.8821,11000.0
2012-11-21 11:55:00,41.01,41.08,40.99,41.05,9900.0,39.8724,39.9404,39.8529,39.9113,9900.0
2012-11-21 12:00:00,41.05,41.07,41.02,41.02,6500.0,39.9113,39.9307,39.8821,39.8821,6500.0
2012-11-21 12:05:00,40.99,41.08,40.98,41.02,7300.0,39.8529,39.9404,39.8432,39.8821,7300.0
2012-11-21 12:10:00,40.99,41.11,40.99,41.06,6900.0,39.8529,39.9696,39.8529,39.921,6900.0
2012-11-21 12:15:00,41.07,41.1,41.0,41.1,12400.0,39.9307,39.9599,39.8627,39.9599,12400.0
2012-11-21 12:20:00,41.09,41.11,41.05,41.1,8200.0,39.9502,39.9696,39.9113,39.9599,8200.0
2012-11-21 12:25:00,41.1,41.11,41.06,41.09,11500.0,39.9599,39.9696,39.921,39.9502,11500.0
2012-11-21 12:30:00,41.07,41.09,41.02,41.07,9900.0,39.9307,39.9502,39.8821,39.9307,9900.0
2012-11-21 12:35:00,41.06,41.11,41.03,41.07,19400.0,39.921,39.9696,39.8918,39.9307,19400.0
2012-11-21 12:40:00,41.06,41.11,41.05,41.05,19900.0,39.921,39.9696,39.9113,39.9113,19900.0
2012-11-21 12:45:00,41.02,41.09,41.02,41.06,15900.0,39.8821,39.9502,39.8821,39.921,15900.0
2012-11-21 12:50:00,41.04,41.08,41.0,41.04,6300.0,39.9016,39.9404,39.8627,39.9016,6300.0
2012-11-21 12:55:00,40.99,41.06,40.99,41.04,5000.0,39.8529,39.921,39.8529,39.9016,5000.0
2012-11-21 13:00:00,41.01,41.07,41.01,41.03,6800.0,39.8724,39.9307,39.8724,39.8918,6800.0
2012-11-21 13:05:00,41.03,41.07,41.03,41.07,6200.0,39.8918,39.9307,39.8918,39.9307,6200.0
2012-11-21 13:10:00,41.04,41.06,41.04,41.05,4100.0,39.9016,39.921,39.9016,39.9113,4100.0
2012-11-21 13:15:00,41.03,41.05,41.0,41.03,5800.0,39.8918,39.9113,39.8627,39.8918,5800.0
2012-11-21 13:20:00,41.02,41.06,41.02,41.04,5400.0,39.8821,39.921,39.8821,39.9016,5400.0
2012-11-21 13:25:00,41.04,41.06,41.03,41.06,7300.0,39.9016,39.921,39.8918,39.921,7300.0
2012-11-21 13:30:00,41.04,41.06,41.02,41.03,8400.0,39.9016,39.921,39.8821,39.8918,8400.0
2012-11-21 13:35:00,41.02,41.11,41.02,41.1,28100.0,39.8821,39.9696,39.8821,39.9599,28100.0
2012-11-21 13:40:00,41.1,41.1,41.07,41.09,7600.0,39.9599,39.9599,39.9307,39.9502,7600.0
2012-11-21 13:45:00,41.09,41.11,41.08,41.09,11200.0,39.9502,39.9696,39.9404,39.9502,11200.0
2012-11-21 13:50:00,41.09,41.11,41.07,41.1,49500.0,39.9502,39.9696,39.9307,39.9599,49500.0
2012-11-21 13:55:00,41.1,41.22,41.09,41.15,23900.0,39.9599,40.0766,39.9502,40.0085,23900.0
2012-11-21 14:00:00,41.15,41.15,41.07,41.09,14300.0,40.0085,40.0085,39.9307,39.9502,14300.0
2012-11-21 14:05:00,41.1,41.12,41.09,41.09,18300.0,39.9599,39.9793,39.9502,39.9502,18300.0
2012-11-21 14:10:00,41.08,41.1,41.02,41.04,10500.0,39.9404,39.9599,39.8821,39.9016,10500.0
2012-11-21 14:15:00,41.03,41.1,41.01,41.02,8700.0,39.8918,39.9599,39.8724,39.8821,8700.0
2012-11-21 14:20:00,40.99,41.01,40.94,40.95,12000.0,39.8529,39.8724,39.8043,39.814,12000.0
2012-11-21 14:25:00,40.94,40.98,40.86,40.97,14700.0,39.8043,39.8432,39.7265,39.8335,14700.0
2012-11-21 14:30:00,40.97,40.98,40.93,40.97,5400.0,39.8335,39.8432,39.7946,39.8335,5400.0
2012-11-21 14:35:00,40.95,40.98,40.95,40.97,10600.0,39.814,39.8432,39.814,39.8335,10600.0
2012-11-21 14:40:00,40.96,41.02,40.96,41.0,10200.0,39.8238,39.8821,39.8238,39.8627,10200.0
2012-11-21 14:45:00,41.0,41.05,40.99,41.02,16600.0,39.8627,39.9113,39.8529,39.8821,16600.0
2012-11-21 14:50:00,41.03,41.1,40.99,41.09,18300.0,39.8918,39.9599,39.8529,39.9502,18300.0
2012-11-21 14:55:00,41.08,41.09,41.05,41.06,4500.0,39.9404,39.9502,39.9113,39.921,4500.0
2012-11-21 15:00:00,41.07,41.08,41.02,41.05,11000.0,39.9307,39.9404,39.8821,39.9113,11000.0
2012-11-21 15:05:00,41.04,41.06,41.01,41.03,16000.0,39.9016,39.921,39.8724,39.8918,16000.0
2012-11-21 15:10:00,41.01,41.04,40.97,40.98,11500.0,39.8724,39.9016,39.8335,39.8432,11500.0
2012-11-21 15:15:00,40.98,41.03,40.97,41.02,16400.0,39.8432,39.8918,39.8335,39.8821,16400.0
2012-11-21 15:20:00,41.01,41.02,40.96,41.0,23100.0,39.8724,39.8821,39.8238,39.8627,23100.0
2012-11-21 15:25:00,41.01,41.04,40.96,41.0,26000.0,39.8724,39.9016,39.8238,39.8627,26000.0
2012-11-21 15:30:00,41.0,41.02,40.96,40.99,23400.0,39.8627,39.8821,39.8238,39.8529,23400.0
2012-11-21 15:35:00,40.99,41.05,40.97,41.03,28400.0,39.8529,39.9113,39.8335,39.8918,28400.0
2012-11-21 15:40:00,41.03,41.08,41.03,41.05,29200.0,39.8918,39.9404,39.8918,39.9113,29200.0
2012-11-21 15:45:00,41.05,41.08,40.99,41.0,36900.0,39.9113,39.9404,39.8529,39.8627,36900.0
2012-11-21 15:50:00,40.99,41.02,40.95,40.96,76000.0,39.8529,39.8821,39.814,39.8238,76000.0
2012-11-21 15:55:00,40.95,41.03,40.92,41.0,105800.0,39.814,39.8918,39.7849,39.8627,105800.0
2012-11-23 09:30:00,41.11,41.38,40.74,41.07,35600.0,39.9696,40.2321,39.6099,39.9307,35600.0
2012-11-23 09:35:00,41.06,41.28,41.03,41.25,25900.0,39.921,40.1349,39.8918,40.1057,25900.0
2012-11-23 09:40:00,41.17,41.25,41.01,41.01,20800.0,40.0279,40.1057,39.8724,39.8724,20800.0
2012-11-23 09:45:00,41.05,41.22,41.04,41.22,15800.0,39.9113,40.0766,39.9016,40.0766,15800.0
2012-11-23 09:50:00,41.16,41.28,41.14,41.28,4300.0,40.0182,40.1349,39.9988,40.1349,4300.0
2012-11-23 09:55:00,41.28,41.3,41.2,41.23,4700.0,40.1349,40.1543,40.0571,40.0863,4700.0
2012-11-23 10:00:00,41.17,41.28,41.03,41.08,14400.0,40.0279,40.1349,39.8918,39.9404,14400.0
2012-11-23 10:05:00,41.08,41.15,41.04,41.09,12400.0,39.9404,40.0085,39.9016,39.9502,12400.0
2012-11-23 10:10:00,41.05,41.15,41.04,41.05,14900.0,39.9113,40.0085,39.9016,39.9113,14900.0
2012-11-23 10:15:00,41.06,41.2,41.03,41.13,26100.0,39.921,40.0571,39.8918,39.9891,26100.0
2012-11-23 10:20:00,41.09,41.15,41.02,41.1,25200.0,39.9502,40.0085,39.8821,39.9599,25200.0
2012-11-23 10:25:00,41.08,41.23,41.01,41.23,63200.0,39.9404,40.0863,39.8724,40.0863,63200.0
2012-11-23 10:30:00,41.23,41.24,41.13,41.2,12900.0,40.0863,40.096,39.9891,40.0571,12900.0
2012-11-23 10:35:00,41.17,41.24,41.17,41.17,8000.0,40.0279,40.096,40.0279,40.0279,8000.0
2012-11-23 10:40:00,41.17,41.2,41.17,41.19,4200.0,40.0279,40.0571,40.0279,40.0474,4200.0
2012-11-23 10:45:00,41.17,41.2,41.13,41.13,4600.0,40.0279,40.0571,39.9891,39.9891,4600.0
2012-11-23 10:50:00,41.13,41.16,41.12,41.12,7500.0,39.9891,40.0182,39.9793,39.9793,7500.0
2012-11-23 10:55:00,41.13,41.17,41.03,41.07,6300.0,39.9891,40.0279,39.8918,39.9307,6300.0
2012-11-23 11:00:00,41.06,41.09,41.06,41.06,5800.0,39.921,39.9502,39.921,39.921,5800.0
2012-11-23 11:05:00,41.1,41.1,40.96,40.99,5000.0,39.9599,39.9599,39.8238,39.8529,5000.0
2012-11-23 11:10:00,40.98,41.04,40.96,41.0,7500.0,39.8432,39.9016,39.8238,39.8627,7500.0
2012-11-23 11:15:00,41.01,41.09,40.99,41.07,5200.0,39.8724,39.9502,39.8529,39.9307,5200.0
2012-11-23 11:20:00,41.11,41.19,41.11,41.19,2400.0,39.9696,40.0474,39.9696,40.0474,2400.0
2012-11-23 11:25:00,41.13,41.13,40.97,41.0,19900.0,39.9891,39.9891,39.8335,39.8627,19900.0
2012-11-23 11:30:00,40.99,41.04,40.98,41.0,7200.0,39.8529,39.9016,39.8432,39.8627,7200.0
2012-11-23 11:35:00,40.98,41.04,40.96,41.01,3700.0,39.8432,39.9016,39.8238,39.8724,3700.0
2012-11-23 11:40:00,40.98,41.04,40.98,41.0,3600.0,39.8432,39.9016,39.8432,39.8627,3600.0
2012-11-23 11:45:00,40.99,41.06,40.99,41.06,2600.0,39.8529,39.921,39.8529,39.921,2600.0
2012-11-23 11:50:00,41.07,41.09,41.05,41.06,4500.0,39.9307,39.9502,39.9113,39.921,4500.0
2012-11-23 11:55:00,41.04,41.11,41.04,41.1,6700.0,39.9016,39.9696,39.9016,39.9599,6700.0
2012-11-23 12:00:00,41.08,41.18,41.07,41.1,10100.0,39.9404,40.0377,39.9307,39.9599,10100.0
2012-11-23 12:05:00,41.06,41.2,41.05,41.15,6900.0,39.921,40.0571,39.9113,40.0085,6900.0
2012-11-23 12:10:00,41.16,41.16,41.1,41.15,9600.0,40.0182,40.0182,39.9599,40.0085,9600.0
2012-11-23 12:15:00,41.15,41.18,41.13,41.17,5300.0,40.0085,40.0377,39.9891,40.0279,5300.0
2012-11-23 12:20:00,41.15,41.23,41.15,41.2,8900.0,40.0085,40.0863,40.0085,40.0571,8900.0
2012-11-23 12:25:00,41.18,41.22,41.17,41.2,5100.0,40.0377,40.0766,40.0279,40.0571,5100.0
2012-11-23 12:30:00,41.2,41.26,41.2,41.26,16400.0,40.0571,40.1155,40.0571,40.1155,16400.0
2012-11-23 12:35:00,41.24,41.28,41.22,41.28,15400.0,40.096,40.1349,40.0766,40.1349,15400.0
2012-11-23 12:40:00,41.27,41.29,41.23,41.29,7100.0,40.1252,40.1446,40.0863,40.1446,7100.0
2012-11-23 12:45:00,41.28,41.32,41.16,41.2,21400.0,40.1349,40.1738,40.0182,40.0571,21400.0
2012-11-23 12:50:00,41.21,41.23,41.18,41.2,22000.0,40.0668,40.0863,40.0377,40.0571,22000.0
2012-11-23 12:55:00,41.2,41.28,41.19,41.26,41600.0,40.0571,40.1349,40.0474,40.1155,41600.0
2012-11-26 09:30:00,40.93,41.0,40.9,40.94,26100.0,39.7946,39.8627,39.7654,39.8043,26100.0
2012-11-26 09:35:00,40.97,41.0,40.93,40.97,40800.0,39.8335,39.8627,39.7946,39.8335,40800.0
2012-11-26 09:40:00,40.97,41.16,40.97,41.11,63100.0,39.8335,40.0182,39.8335,39.9696,63100.0
2012-11-26 09:45:00,41.13,41.13,40.98,41.03,13700.0,39.9891,39.9891,39.8432,39.8918,13700.0
2012-11-26 09:50:00,41.01,41.04,40.95,40.95,8900.0,39.8724,39.9016,39.814,39.814,8900.0
2012-11-26 09:55:00,40.98,41.0,40.92,40.94,19900.0,39.8432,39.8627,39.7849,39.8043,19900.0
2012-11-26 10:00:00,40.93,40.96,40.85,40.89,17500.0,39.7946,39.8238,39.7168,39.7557,17500.0
2012-11-26 10:05:00,40.91,40.98,40.78,40.97,29800.0,39.7752,39.8432,39.6488,39.8335,29800.0
2012-11-26 10:10:00,40.94,41.02,40.91,40.99,19200.0,39.8043,39.8821,39.7752,39.8529,19200.0
2012-11-26 10:15:00,40.97,41.1,40.92,41.05,28300.0,39.8335,39.9599,39.7849,39.9113,28300.0
2012-11-26 10:20:00,41.05,41.1,40.96,41.1,33900.0,39.9113,39.9599,39.8238,39.9599,33900.0
2012-11-26 10:25:00,41.1,41.18,41.07,41.11,38000.0,39.9599,40.0377,39.9307,39.9696,38000.0
2012-11-26 10:30:00,41.1,41.1,40.94,41.0,14600.0,39.9599,39.9599,39.8043,39.8627,14600.0
2012-11-26 10:35:00,40.98,41.04,40.95,40.98,21600.0,39.8432,39.9016,39.814,39.8432,21600.0
2012-11-26 10:40:00,41.0,41.09,40.97,40.98,11700.0,39.8627,39.9502,39.8335,39.8432,11700.0
2012-11-26 10:45:00,40.96,41.02,40.95,41.02,9000.0,39.8238,39.8821,39.814,39.8821,9000.0
2012-11-26 10:50:00,41.01,41.05,40.99,41.02,12300.0,39.8724,39.9113,39.8529,39.8821,12300.0
2012-11-26 10:55:00,41.06,41.06,40.89,40.9,22900.0,39.921,39.921,39.7557,39.7654,22900.0
2012-11-26 11:00:00,40.9,40.92,40.87,40.87,13400.0,39.7654,39.7849,39.7363,39.7363,13400.0
2012-11-26 11:05:00,40.87,40.88,40.73,40.75,17000.0,39.7363,39.746,39.6002,39.6196,17000.0
2012-11-26 11:10:00,40.75,40.76,40.71,40.75,6500.0,39.6196,39.6293,39.5807,39.6196,6500.0
2012-11-26 11:15:00,40.77,40.77,40.7,40.73,6800.0,39.639,39.639,39.571,39.6002,6800.0
2012-11-26 11:20:00,40.73,40.74,40.64,40.67,23000.0,39.6002,39.6099,39.5126,39.5418,23000.0
2012-11-26 11:25:00,40.68,40.86,40.67,40.86,26000.0,39.5515,39.7265,39.5418,39.7265,26000.0
2012-11-26 11:30:00,40.86,40.92,40.83,40.91,9200.0,39.7265,39.7849,39.6974,39.7752,9200.0
2012-11-26 11:35:00,40.92,41.0,40.92,40.99,9100.0,39.7849,39.8627,39.7849,39.8529,9100.0
2012-11-26 11:40:00,40.97,41.02,40.96,40.97,5600.0,39.8335,39.8821,39.8238,39.8335,5600.0
2012-11-26 11:45:00,40.96,40.99,40.87,40.94,29000.0,39.8238,39.8529,39.7363,39.8043,29000.0
2012-11-26 11:50:00,40.91,40.95,40.9,40.93,8400.0,39.7752,39.814,39.7654,39.7946,8400.0
2012-11-26 11:55:00,40.9,40.98,40.88,40.98,9400.0,39.7654,39.8432,39.746,39.8432,9400.0
2012-11-26 12:00:00,40.94,41.02,40.94,41.0,9000.0,39.8043,39.8821,39.8043,39.8627,9000.0
2012-11-26 12:05:00,41.0,41.02,40.98,41.01,10200.0,39.8627,39.8821,39.8432,39.8724,10200.0
2012-11-26 12:10:00,40.99,41.03,40.99,41.0,7200.0,39.8529,39.8918,39.8529,39.8627,7200.0
2012-11-26 12:15:00,41.01,41.03,40.97,40.98,4900.0,39.8724,39.8918,39.8335,39.8432,4900.0
2012-11-26 12:20:00,40.99,41.01,40.93,40.95,14200.0,39.8529,39.8724,39.7946,39.814,14200.0
2012-11-26 12:25:00,40.93,40.94,40.91,40.93,6100.0,39.7946,39.8043,39.7752,39.7946,6100.0
2012-11-26 12:30:00,40.94,40.96,40.89,40.92,12500.0,39.8043,39.8238,39.7557,39.7849,12500.0
2012-11-26 12:35:00,40.9,41.01,40.89,41.01,6600.0,39.7654,39.8724,39.7557,39.8724,6600.0
2012-11-26 12:40:00,40.99,41.01,40.92,40.96,12000.0,39.8529,39.8724,39.7849,39.8238,12000.0
2012-11-26 12:45:00,40.94,40.99,40.94,40.98,3100.0,39.8043,39.8529,39.8043,39.8432,3100.0
2012-11-26 12:50:00,41.0,41.0,40.91,40.94,12600.0,39.8627,39.8627,39.7752,39.8043,12600.0
2012-11-26 12:55:00,40.92,40.99,40.9,40.99,21000.0,39.7849,39.8529,39.7654,39.8529,21000.0
2012-11-26 13:00:00,40.96,41.0,40.95,40.96,10700.0,39.8238,39.8627,39.814,39.8238,10700.0
2012-11-26 13:05:00,40.96,40.97,40.95,40.95,4900.0,39.8238,39.8335,39.814,39.814,4900.0
2012-11-26 13:10:00,40.96,40.99,40.93,40.94,18200.0,39.8238,39.8529,39.7946,39.8043,18200.0
2012-11-26 13:15:00,40.94,41.17,40.94,41.17,20600.0,39.8043,40.0279,39.8043,40.0279,20600.0
2012-11-26 13:20:00,41.17,41.17,40.97,41.01,44700.0,40.0279,40.0279,39.8335,39.8724,44700.0
2012-11-26 13:25:00,41.0,41.01,40.94,40.98,7700.0,39.8627,39.8724,39.8043,39.8432,7700.0
2012-11-26 13:30:00,40.95,40.99,40.94,40.95,7300.0,39.814,39.8529,39.8043,39.814,7300.0
2012-11-26 13:35:00,40.94,40.99,40.91,40.94,5800.0,39.8043,39.8529,39.7752,39.8043,5800.0
2012-11-26 13:40:00,40.9,40.93,40.88,40.92,12600.0,39.7654,39.7946,39.746,39.7849,12600.0
2012-11-26 13:45:00,40.93,40.97,40.89,40.92,5000.0,39.7946,39.8335,39.7557,39.7849,5000.0
2012-11-26 13:50:00,40.93,40.99,40.92,40.97,7500.0,39.7946,39.8529,39.7849,39.8335,7500.0
2012-11-26 13:55:00,40.96,41.0,40.95,40.96,5000.0,39.8238,39.8627,39.814,39.8238,5000.0
2012-11-26 14:00:00,40.95,40.96,40.89,40.92,11700.0,39.814,39.8238,39.7557,39.7849,11700.0
2012-11-26 14:05:00,40.95,40.99,40.88,40.99,8200.0,39.814,39.8529,39.746,39.8529,8200.0
2012-11-26 14:10:00,40.98,41.0,40.95,40.99,4900.0,39.8432,39.8627,39.814,39.8529,4900.0
2012-11-26 14:15:00,40.99,41.01,40.95,40.95,5500.0,39.8529,39.8724,39.814,39.814,5500.0
2012-11-26 14:20:00,40.97,40.98,40.92,40.93,4900.0,39.8335,39.8432,39.7849,39.7946,4900.0
2012-11-26 14:25:00,40.9,40.96,40.9,40.9,10500.0,39.7654,39.8238,39.7654,39.7654,10500.0
2012-11-26 14:30:00,40.9,40.93,40.9,40.9,10100.0,39.7654,39.7946,39.7654,39.7654,10100.0
2012-11-26 14:35:00,40.9,40.94,40.88,40.94,10100.0,39.7654,39.8043,39.746,39.8043,10100.0
2012-11-26 14:40:00,40.96,40.96,40.89,40.93,3500.0,39.8238,39.8238,39.7557,39.7946,3500.0
2012-11-26 14:45:00,40.93,40.94,40.89,40.93,5900.0,39.7946,39.8043,39.7557,39.7946,5900.0
2012-11-26 14:50:00,40.94,41.01,40.93,41.0,11200.0,39.8043,39.8724,39.7946,39.8627,11200.0
2012-11-26 14:55:00,40.99,41.0,40.91,41.0,10200.0,39.8529,39.8627,39.7752,39.8627,10200.0
2012-11-26 15:00:00,41.0,41.0,40.91,40.92,8100.0,39.8627,39.8627,39.7752,39.7849,8100.0
2012-11-26 15:05:00,40.93,40.93,40.9,40.91,6200.0,39.7946,39.7946,39.7654,39.7752,6200.0
2012-11-26 15:10:00,40.92,40.92,40.9,40.9,12700.0,39.7849,39.7849,39.7654,39.7654,12700.0
2012-11-26 15:15:00,40.9,40.91,40.89,40.9,17000.0,39.7654,39.7752,39.7557,39.7654,17000.0
2012-11-26 15:20:00,40.89,40.94,40.89,40.93,10500.0,39.7557,39.8043,39.7557,39.7946,10500.0
2012-11-26 15:25:00,40.94,40.94,40.89,40.91,11000.0,39.8043,39.8043,39.7557,39.7752,11000.0
2012-11-26 15:30:00,40.93,40.93,40.84,40.89,16500.0,39.7946,39.7946,39.7071,39.7557,16500.0
2012-11-26 15:35:00,40.9,40.92,40.87,40.91,9100.0,39.7654,39.7849,39.7363,39.7752,9100.0
2012-11-26 15:40:00,40.91,41.0,40.89,40.93,14700.0,39.7752,39.8627,39.7557,39.7946,14700.0
2012-11-26 15:45:00,40.93,40.98,40.93,40.96,16900.0,39.7946,39.8432,39.7946,39.8238,16900.0
2012-11-26 15:50:00,40.97,41.0,40.94,40.99,37000.0,39.8335,39.8627,39.8043,39.8529,37000.0
2012-11-26 15:55:00,40.97,41.01,40.96,41.0,80600.0,39.8335,39.8724,39.8238,39.8627,80600.0
2012-11-27 09:30:00,41.0,41.0,40.75,40.9,19200.0,39.8627,39.8627,39.6196,39.7654,19200.0
2012-11-27 09:35:00,40.9,41.0,40.85,40.95,11200.0,39.7654,39.8627,39.7168,39.814,11200.0
2012-11-27 09:40:00,40.99,41.18,40.89,41.18,12900.0,39.8529,40.0377,39.7557,40.0377,12900.0
2012-11-27 09:45:00,41.18,41.18,41.0,41.16,15000.0,40.0377,40.0377,39.8627,40.0182,15000.0
2012-11-27 09:50:00,41.16,41.24,41.05,41.23,39500.0,40.0182,40.096,39.9113,40.0863,39500.0
2012-11-27 09:55:00,41.23,41.38,41.16,41.38,28300.0,40.0863,40.2321,40.0182,40.2321,28300.0
2012-11-27 10:00:00,41.36,41.4,41.13,41.19,24400.0,40.2127,40.2516,39.9891,40.0474,24400.0
2012-11-27 10:05:00,41.16,41.19,41.12,41.19,16400.0,40.0182,40.0474,39.9793,40.0474,16400.0
2012-11-27 10:10:00,41.2,41.24,40.99,41.06,15500.0,40.0571,40.096,39.8529,39.921,15500.0
2012-11-27 10:15:00,41.02,41.02,40.82,40.82,31600.0,39.8821,39.8821,39.6877,39.6877,31600.0
2012-11-27 10:20:00,40.83,40.91,40.75,40.77,14100.0,39.6974,39.7752,39.6196,39.639,14100.0
2012-11-27 10:25:00,40.77,40.85,40.72,40.83,17700.0,39.639,39.7168,39.5904,39.6974,17700.0
2012-11-27 10:30:00,40.82,40.82,40.64,40.72,23500.0,39.6877,39.6877,39.5126,39.5904,23500.0
2012-11-27 10:35:00,40.72,40.73,40.65,40.68,13100.0,39.5904,39.6002,39.5224,39.5515,13100.0
2012-11-27 10:40:00,40.67,40.7,40.51,40.54,23300.0,39.5418,39.571,39.3863,39.4154,23300.0
2012-11-27 10:45:00,40.55,40.68,40.52,40.67,9000.0,39.4251,39.5515,39.396,39.5418,9000.0
2012-11-27 10:50:00,40.66,40.71,40.62,40.69,7000.0,39.5321,39.5807,39.4932,39.5613,7000.0
2012-11-27 10:55:00,40.68,40.68,40.53,40.53,9200.0,39.5515,39.5515,39.4057,39.4057,9200.0
2012-11-27 11:00:00,40.51,40.63,40.51,40.55,8400.0,39.3863,39.5029,39.3863,39.4251,8400.0
2012-11-27 11:05:00,40.57,40.61,40.52,40.59,10500.0,39.4446,39.4835,39.396,39.464,10500.0
2012-11-27 11:10:00,40.57,40.62,40.53,40.54,6700.0,39.4446,39.4932,39.4057,39.4154,6700.0
2012-11-27 11:15:00,40.55,40.57,40.52,40.57,6100.0,39.4251,39.4446,39.396,39.4446,6100.0
2012-11-27 11:20:00,40.55,40.62,40.54,40.62,15400.0,39.4251,39.4932,39.4154,39.4932,15400.0
2012-11-27 11:25:00,40.63,40.65,40.54,40.63,14400.0,39.5029,39.5224,39.4154,39.5029,14400.0
2012-11-27 11:30:00,40.62,40.64,40.56,40.6,12900.0,39.4932,39.5126,39.4349,39.4738,12900.0
2012-11-27 11:35:00,40.6,40.82,40.59,40.82,22500.0,39.4738,39.6877,39.464,39.6877,22500.0
2012-11-27 11:40:00,40.78,40.85,40.71,40.74,9500.0,39.6488,39.7168,39.5807,39.6099,9500.0
2012-11-27 11:45:00,40.74,40.78,40.7,40.71,9600.0,39.6099,39.6488,39.571,39.5807,9600.0
2012-11-27 11:50:00,40.72,40.8,40.7,40.76,19800.0,39.5904,39.6682,39.571,39.6293,19800.0
2012-11-27 11:55:00,40.75,40.84,40.73,40.82,14100.0,39.6196,39.7071,39.6002,39.6877,14100.0
2012-11-27 12:00:00,40.81,40.94,40.81,40.91,27800.0,39.6779,39.8043,39.6779,39.7752,27800.0
2012-11-27 12:05:00,40.9,40.97,40.88,40.97,13700.0,39.7654,39.8335,39.746,39.8335,13700.0
2012-11-27 12:10:00,40.97,40.97,40.82,40.84,11500.0,39.8335,39.8335,39.6877,39.7071,11500.0
2012-11-27 12:15:00,40.85,40.91,40.84,40.91,7500.0,39.7168,39.7752,39.7071,39.7752,7500.0
2012-11-27 12:20:00,40.92,40.97,40.92,40.97,7500.0,39.7849,39.8335,39.7849,39.8335,7500.0
2012-11-27 12:25:00,40.98,41.0,40.93,40.93,4200.0,39.8432,39.8627,39.7946,39.7946,4200.0
2012-11-27 12:30:00,40.92,40.95,40.84,40.84,9100.0,39.7849,39.814,39.7071,39.7071,9100.0
2012-11-27 12:35:00,40.84,40.87,40.83,40.87,9100.0,39.7071,39.7363,39.6974,39.7363,9100.0
2012-11-27 12:40:00,40.87,40.88,40.73,40.73,13500.0,39.7363,39.746,39.6002,39.6002,13500.0
2012-11-27 12:45:00,40.75,40.75,40.63,40.64,19700.0,39.6196,39.6196,39.5029,39.5126,19700.0
2012-11-27 12:50:00,40.64,40.65,40.53,40.53,11800.0,39.5126,39.5224,39.4057,39.4057,11800.0
2012-11-27 12:55:00,40.55,40.62,40.53,40.6,17100.0,39.4251,39.4932,39.4057,39.4738,17100.0
2012-11-27 13:00:00,40.64,40.66,40.58,40.66,14700.0,39.5126,39.5321,39.4543,39.5321,14700.0
2012-11-27 13:05:00,40.68,40.71,40.63,40.64,14700.0,39.5515,39.5807,39.5029,39.5126,14700.0
2012-11-27 13:10:00,40.66,40.68,40.64,40.65,8300.0,39.5321,39.5515,39.5126,39.5224,8300.0
2012-11-27 13:15:00,40.64,40.83,40.64,40.75,11300.0,39.5126,39.6974,39.5126,39.6196,11300.0
2012-11-27 13:20:00,40.76,40.76,40.67,40.68,16800.0,39.6293,39.6293,39.5418,39.5515,16800.0
2012-11-27 13:25:00,40.68,40.68,40.57,40.59,14600.0,39.5515,39.5515,39.4446,39.464,14600.0
2012-11-27 13:30:00,40.59,40.67,40.58,40.65,12700.0,39.464,39.5418,39.4543,39.5224,12700.0
2012-11-27 13:35:00,40.67,40.75,40.64,40.73,25700.0,39.5418,39.6196,39.5126,39.6002,25700.0
2012-11-27 13:40:00,40.74,40.75,40.68,40.72,16200.0,39.6099,39.6196,39.5515,39.5904,16200.0
2012-11-27 13:45:00,40.71,40.73,40.67,40.68,7300.0,39.5807,39.6002,39.5418,39.5515,7300.0
2012-11-27 13:50:00,40.68,40.69,40.55,40.58,15300.0,39.5515,39.5613,39.4251,39.4543,15300.0
2012-11-27 13:55:00,40.59,40.59,40.55,40.58,10800.0,39.464,39.464,39.4251,39.4543,10800.0
2012-11-27 14:00:00,40.57,40.6,40.56,40.58,10100.0,39.4446,39.4738,39.4349,39.4543,10100.0
2012-11-27 14:05:00,40.6,40.61,40.58,40.6,8100.0,39.4738,39.4835,39.4543,39.4738,8100.0
2012-11-27 14:10:00,40.6,40.61,40.56,40.58,11400.0,39.4738,39.4835,39.4349,39.4543,11400.0
2012-11-27 14:15:00,40.58,40.66,40.58,40.66,15800.0,39.4543,39.5321,39.4543,39.5321,15800.0
2012-11-27 14:20:00,40.66,40.66,40.52,40.55,25700.0,39.5321,39.5321,39.396,39.4251,25700.0
2012-11-27 14:25:00,40.57,40.57,40.4,40.49,34200.0,39.4446,39.4446,39.2793,39.3668,34200.0
2012-11-27 14:30:00,40.48,40.53,40.45,40.48,7700.0,39.3571,39.4057,39.3279,39.3571,7700.0
2012-11-27 14:35:00,40.46,40.46,40.38,40.41,13400.0,39.3376,39.3376,39.2599,39.289,13400.0
2012-11-27 14:40:00,40.43,40.44,40.32,40.32,18900.0,39.3085,39.3182,39.2015,39.2015,18900.0
2012-11-27 14:45:00,40.33,40.39,40.28,40.32,13000.0,39.2112,39.2696,39.1626,39.2015,13000.0
2012-11-27 14:50:00,40.34,40.36,40.3,40.33,11900.0,39.221,39.2404,39.1821,39.2112,11900.0
2012-11-27 14:55:00,40.34,40.4,40.33,40.37,8400.0,39.221,39.2793,39.2112,39.2501,8400.0
2012-11-27 15:00:00,40.36,40.41,40.35,40.38,38000.0,39.2404,39.289,39.2307,39.2599,38000.0
2012-11-27 15:05:00,40.39,40.45,40.37,40.45,17400.0,39.2696,39.3279,39.2501,39.3279,17400.0
2012-11-27 15:10:00,40.44,40.44,40.33,40.33,20400.0,39.3182,39.3182,39.2112,39.2112,20400.0
2012-11-27 15:15:00,40.33,40.34,40.19,40.19,68900.0,39.2112,39.221,39.0751,39.0751,68900.0
2012-11-27 15:20:00,40.19,40.22,40.16,40.17,34900.0,39.0751,39.1043,39.046,39.0557,34900.0
2012-11-27 15:25:00,40.19,40.2,40.11,40.15,36000.0,39.0751,39.0849,38.9974,39.0362,36000.0
2012-11-27 15:30:00,40.15,40.17,40.1,40.12,45300.0,39.0362,39.0557,38.9876,39.0071,45300.0
2012-11-27 15:35:00,40.13,40.13,39.99,40.03,48500.0,39.0168,39.0168,38.8807,38.9196,48500.0
2012-11-27 15:40:00,40.03,40.04,39.97,39.98,52100.0,38.9196,38.9293,38.8612,38.871,52100.0
2012-11-27 15:45:00,39.98,40.03,39.93,40.02,93000.0,38.871,38.9196,38.8223,38.9098,93000.0
2012-11-27 15:50:00,40.02,40.02,39.85,39.86,113500.0,38.9098,38.9098,38.7446,38.7543,113500.0
2012-11-27 15:55:00,39.86,39.88,39.74,39.86,222700.0,38.7543,38.7737,38.6376,38.7543,222700.0
2012-11-28 09:30:00,39.77,39.77,39.31,39.32,32000.0,38.6668,38.6668,38.2195,38.2293,32000.0
2012-11-28 09:35:00,39.35,39.55,39.29,39.29,33600.0,38.2584,38.4529,38.2001,38.2001,33600.0
2012-11-28 09:40:00,39.29,39.31,39.19,39.22,30000.0,38.2001,38.2195,38.1029,38.132,30000.0
2012-11-28 09:45:00,39.22,39.26,39.16,39.16,51300.0,38.132,38.1709,38.0737,38.0737,51300.0
2012-11-28 09:50:00,39.15,39.29,39.03,39.29,21100.0,38.064,38.2001,37.9473,38.2001,21100.0
2012-11-28 09:55:00,39.3,39.56,39.23,39.53,23600.0,38.2098,38.4626,38.1418,38.4334,23600.0
2012-11-28 10:00:00,39.52,39.55,39.01,39.01,57800.0,38.4237,38.4529,37.9279,37.9279,57800.0
2012-11-28 10:05:00,39.03,39.07,38.82,38.85,63200.0,37.9473,37.9862,37.7431,37.7723,63200.0
2012-11-28 10:10:00,38.88,39.2,38.84,39.13,45700.0,37.8015,38.1126,37.7626,38.0445,45700.0
2012-11-28 10:15:00,39.13,39.42,39.12,39.38,55400.0,38.0445,38.3265,38.0348,38.2876,55400.0
2012-11-28 10:20:00,39.34,39.76,39.3,39.71,43700.0,38.2487,38.6571,38.2098,38.6084,43700.0
2012-11-28 10:25:00,39.71,39.8,39.57,39.8,86600.0,38.6084,38.696,38.4723,38.696,86600.0
2012-11-28 10:30:00,39.81,40.06,39.75,39.96,68400.0,38.7057,38.9487,38.6473,38.8515,68400.0
2012-11-28 10:35:00,39.95,40.09,39.94,40.02,55200.0,38.8418,38.9779,38.8321,38.9098,55200.0
2012-11-28 10:40:00,39.99,40.13,39.99,40.05,56200.0,38.8807,39.0168,38.8807,38.939,56200.0
2012-11-28 10:45:00,40.05,40.25,39.96,40.2,45000.0,38.939,39.1335,38.8515,39.0849,45000.0
2012-11-28 10:50:00,40.18,40.18,40.03,40.16,30400.0,39.0654,39.0654,38.9196,39.046,30400.0
2012-11-28 10:55:00,40.16,40.18,40.03,40.07,25900.0,39.046,39.0654,38.9196,38.9585,25900.0
2012-11-28 11:00:00,40.07,40.23,40.05,40.2,23100.0,38.9585,39.114,38.939,39.0849,23100.0
2012-11-28 11:05:00,40.18,40.32,40.12,40.27,24200.0,39.0654,39.2015,39.0071,39.1529,24200.0
2012-11-28 11:10:00,40.29,40.37,40.27,40.33,26100.0,39.1724,39.2501,39.1529,39.2112,26100.0
2012-11-28 11:15:00,40.31,40.5,40.26,40.5,23500.0,39.1918,39.3765,39.1432,39.3765,23500.0
2012-11-28 11:20:00,40.5,40.52,40.31,40.31,24500.0,39.3765,39.396,39.1918,39.1918,24500.0
2012-11-28 11:25:00,40.33,40.36,40.29,40.34,15000.0,39.2112,39.2404,39.1724,39.221,15000.0
2012-11-28 11:30:00,40.32,40.33,40.07,40.11,22500.0,39.2015,39.2112,38.9585,38.9974,22500.0
2012-11-28 11:35:00,40.14,40.17,40.11,40.16,10200.0,39.0265,39.0557,38.9974,39.046,10200.0
2012-11-28 11:40:00,40.18,40.19,40.09,40.16,15300.0,39.0654,39.0751,38.9779,39.046,15300.0
2012-11-28 11:45:00,40.14,40.17,40.09,40.15,8900.0,39.0265,39.0557,38.9779,39.0362,8900.0
2012-11-28 11:50:00,40.15,40.21,40.11,40.11,5900.0,39.0362,39.0946,38.9974,38.9974,5900.0
2012-11-28 11:55:00,40.11,40.21,40.09,40.14,17300.0,38.9974,39.0946,38.9779,39.0265,17300.0
2012-11-28 12:00:00,40.13,40.16,39.97,40.03,24700.0,39.0168,39.046,38.8612,38.9196,24700.0
2012-11-28 12:05:00,40.03,40.05,39.94,40.05,32600.0,38.9196,38.939,38.8321,38.939,32600.0
2012-11-28 12:10:00,40.05,40.27,39.98,40.19,19800.0,38.939,39.1529,38.871,39.0751,19800.0
2012-11-28 12:15:00,40.19,40.4,40.16,40.25,12300.0,39.0751,39.2793,39.046,39.1335,12300.0
2012-11-28 12:20:00,40.27,40.3,40.19,40.29,15800.0,39.1529,39.1821,39.0751,39.1724,15800.0
2012-11-28 12:25:00,40.35,40.37,40.24,40.34,29000.0,39.2307,39.2501,39.1237,39.221,29000.0
2012-11-28 12:30:00,40.34,40.45,40.34,40.42,13500.0,39.221,39.3279,39.221,39.2988,13500.0
2012-11-28 12:35:00,40.43,40.62,40.42,40.59,22000.0,39.3085,39.4932,39.2988,39.464,22000.0
2012-11-28 12:40:00,40.57,40.57,40.43,40.43,25900.0,39.4446,39.4446,39.3085,39.3085,25900.0
2012-11-28 12:45:00,40.43,40.47,40.4,40.41,14100.0,39.3085,39.3474,39.2793,39.289,14100.0
2012-11-28 12:50:00,40.41,40.41,40.35,40.37,13900.0,39.289,39.289,39.2307,39.2501,13900.0
2012-11-28 12:55:00,40.4,40.42,40.36,40.39,19600.0,39.2793,39.2988,39.2404,39.2696,19600.0
2012-11-28 13:00:00,40.38,40.41,40.36,40.37,46300.0,39.2599,39.289,39.2404,39.2501,46300.0
2012-11-28 13:05:00,40.4,40.4,40.32,40.34,11100.0,39.2793,39.2793,39.2015,39.221,11100.0
2012-11-28 13:10:00,40.32,40.36,40.3,40.32,22900.0,39.2015,39.2404,39.1821,39.2015,22900.0
2012-11-28 13:15:00,40.33,40.38,40.33,40.34,21800.0,39.2112,39.2599,39.2112,39.221,21800.0
2012-11-28 13:20:00,40.34,40.4,40.28,40.36,18500.0,39.221,39.2793,39.1626,39.2404,18500.0
2012-11-28 13:25:00,40.38,40.48,40.37,40.47,16200.0,39.2599,39.3571,39.2501,39.3474,16200.0
2012-11-28 13:30:00,40.48,40.66,40.47,40.66,23000.0,39.3571,39.5321,39.3474,39.5321,23000.0
2012-11-28 13:35:00,40.66,40.72,40.6,40.62,24800.0,39.5321,39.5904,39.4738,39.4932,24800.0
2012-11-28 13:40:00,40.63,40.73,40.62,40.69,26300.0,39.5029,39.6002,39.4932,39.5613,26300.0
2012-11-28 13:45:00,40.69,40.77,40.64,40.77,16200.0,39.5613,39.639,39.5126,39.639,16200.0
2012-11-28 13:50:00,40.75,40.77,40.61,40.66,36500.0,39.6196,39.639,39.4835,39.5321,36500.0
2012-11-28 13:55:00,40.66,40.75,40.66,40.75,15000.0,39.5321,39.6196,39.5321,39.6196,15000.0
2012-11-28 14:00:00,40.75,40.83,40.73,40.75,23500.0,39.6196,39.6974,39.6002,39.6196,23500.0
2012-11-28 14:05:00,40.73,40.8,40.67,40.77,13000.0,39.6002,39.6682,39.5418,39.639,13000.0
2012-11-28 14:10:00,40.77,40.82,40.74,40.77,12300.0,39.639,39.6877,39.6099,39.639,12300.0
2012-11-28 14:15:00,40.77,40.82,40.75,40.82,7600.0,39.639,39.6877,39.6196,39.6877,7600.0
2012-11-28 14:20:00,40.81,40.88,40.77,40.77,31300.0,39.6779,39.746,39.639,39.639,31300.0
2012-11-28 14:25:00,40.77,40.86,40.75,40.76,14700.0,39.639,39.7265,39.6196,39.6293,14700.0
2012-11-28 14:30:00,40.77,40.9,40.76,40.87,9000.0,39.639,39.7654,39.6293,39.7363,9000.0
2012-11-28 14:35:00,40.86,40.91,40.83,40.83,20300.0,39.7265,39.7752,39.6974,39.6974,20300.0
2012-11-28 14:40:00,40.83,40.9,40.83,40.85,8500.0,39.6974,39.7654,39.6974,39.7168,8500.0
2012-11-28 14:45:00,40.83,40.87,40.83,40.83,7100.0,39.6974,39.7363,39.6974,39.6974,7100.0
2012-11-28 14:50:00,40.83,40.91,40.83,40.89,14600.0,39.6974,39.7752,39.6974,39.7557,14600.0
2012-11-28 14:55:00,40.87,40.88,40.7,40.74,20100.0,39.7363,39.746,39.571,39.6099,20100.0
2012-11-28 15:00:00,40.76,40.8,40.73,40.75,15700.0,39.6293,39.6682,39.6002,39.6196,15700.0
2012-11-28 15:05:00,40.76,40.91,40.73,40.91,16000.0,39.6293,39.7752,39.6002,39.7752,16000.0
2012-11-28 15:10:00,40.91,40.92,40.83,40.85,24400.0,39.7752,39.7849,39.6974,39.7168,24400.0
2012-11-28 15:15:00,40.85,40.88,40.8,40.8,14600.0,39.7168,39.746,39.6682,39.6682,14600.0
2012-11-28 15:20:00,40.81,40.9,40.8,40.9,27300.0,39.6779,39.7654,39.6682,39.7654,27300.0
2012-11-28 15:25:00,40.88,40.92,40.84,40.86,38500.0,39.746,39.7849,39.7071,39.7265,38500.0
2012-11-28 15:30:00,40.88,40.91,40.83,40.88,31900.0,39.746,39.7752,39.6974,39.746,31900.0
2012-11-28 15:35:00,40.88,40.93,40.88,40.91,39500.0,39.746,39.7946,39.746,39.7752,39500.0
2012-11-28 15:40:00,40.93,40.99,40.92,40.97,43900.0,39.7946,39.8529,39.7849,39.8335,43900.0
2012-11-28 15:45:00,40.97,41.0,40.92,40.99,61400.0,39.8335,39.8627,39.7849,39.8529,61400.0
2012-11-28 15:50:00,40.99,41.0,40.96,41.0,75400.0,39.8529,39.8627,39.8238,39.8627,75400.0
2012-11-28 15:55:00,41.0,41.0,40.92,40.96,161300.0,39.8627,39.8627,39.7849,39.8238,161300.0
2012-11-29 09:30:00,41.4,41.62,40.96,41.4,77400.0,40.2516,40.4655,39.8238,40.2516,77400.0
2012-11-29 09:35:00,41.44,41.64,41.43,41.58,49700.0,40.2905,40.4849,40.2807,40.4266,49700.0
2012-11-29 09:40:00,41.57,41.96,41.54,41.88,80800.0,40.4169,40.796,40.3877,40.7183,80800.0
2012-11-29 09:45:00,41.88,41.96,41.79,41.9,40600.0,40.7183,40.796,40.6307,40.7377,40600.0
2012-11-29 09:50:00,41.88,41.9,41.67,41.67,34700.0,40.7183,40.7377,40.5141,40.5141,34700.0
2012-11-29 09:55:00,41.66,41.68,41.38,41.38,59200.0,40.5044,40.5238,40.2321,40.2321,59200.0
2012-11-29 10:00:00,41.4,41.5,41.35,41.35,46100.0,40.2516,40.3488,40.203,40.203,46100.0
2012-11-29 10:05:00,41.34,41.35,41.14,41.16,18500.0,40.1932,40.203,39.9988,40.0182,18500.0
2012-11-29 10:10:00,41.11,41.19,41.0,41.14,49400.0,39.9696,40.0474,39.8627,39.9988,49400.0
2012-11-29 10:15:00,41.11,41.45,41.11,41.33,15300.0,39.9696,40.3002,39.9696,40.1835,15300.0
2012-11-29 10:20:00,41.37,41.48,41.26,41.33,12700.0,40.2224,40.3293,40.1155,40.1835,12700.0
2012-11-29 10:25:00,41.33,41.44,41.23,41.27,5300.0,40.1835,40.2905,40.0863,40.1252,5300.0
2012-11-29 10:30:00,41.23,41.23,41.07,41.07,3900.0,40.0863,40.0863,39.9307,39.9307,3900.0
2012-11-29 10:35:00,41.07,41.14,41.02,41.14,3900.0,39.9307,39.9988,39.8821,39.9988,3900.0
2012-11-29 10:40:00,41.11,41.2,41.1,41.2,8200.0,39.9696,40.0571,39.9599,40.0571,8200.0
2012-11-29 10:45:00,41.21,41.22,41.16,41.19,9800.0,40.0668,40.0766,40.0182,40.0474,9800.0
2012-11-29 10:50:00,41.2,41.21,41.15,41.17,9400.0,40.0571,40.0668,40.0085,40.0279,9400.0
2012-11-29 10:55:00,41.19,41.22,41.1,41.11,13300.0,40.0474,40.0766,39.9599,39.9696,13300.0
2012-11-29 11:00:00,41.12,41.21,41.09,41.15,8500.0,39.9793,40.0668,39.9502,40.0085,8500.0
2012-11-29 11:05:00,41.12,41.17,41.07,41.1,17500.0,39.9793,40.0279,39.9307,39.9599,17500.0
2012-11-29 11:10:00,41.13,41.16,41.11,41.12,19000.0,39.9891,40.0182,39.9696,39.9793,19000.0
2012-11-29 11:15:00,41.16,41.16,41.09,41.14,10700.0,40.0182,40.0182,39.9502,39.9988,10700.0
2012-11-29 11:20:00,41.12,41.14,41.02,41.02,5400.0,39.9793,39.9988,39.8821,39.8821,5400.0
2012-11-29 11:25:00,41.02,41.06,40.92,40.97,15500.0,39.8821,39.921,39.7849,39.8335,15500.0
2012-11-29 11:30:00,40.97,41.0,40.92,40.95,12800.0,39.8335,39.8627,39.7849,39.814,12800.0
2012-11-29 11:35:00,40.96,40.96,40.85,40.86,17500.0,39.8238,39.8238,39.7168,39.7265,17500.0
2012-11-29 11:40:00,40.89,40.89,40.51,40.56,42100.0,39.7557,39.7557,39.3863,39.4349,42100.0
2012-11-29 11:45:00,40.57,40.78,40.51,40.78,32100.0,39.4446,39.6488,39.3863,39.6488,32100.0
2012-11-29 11:50:00,40.78,40.91,40.73,40.82,19600.0,39.6488,39.7752,39.6002,39.6877,19600.0
2012-11-29 11:55:00,40.81,40.86,40.75,40.85,7200.0,39.6779,39.7265,39.6196,39.7168,7200.0
2012-11-29 12:00:00,40.83,40.88,40.79,40.87,7100.0,39.6974,39.746,39.6585,39.7363,7100.0
2012-11-29 12:05:00,40.84,40.85,40.65,40.79,11100.0,39.7071,39.7168,39.5224,39.6585,11100.0
2012-11-29 12:10:00,40.79,40.94,40.77,40.84,13100.0,39.6585,39.8043,39.639,39.7071,13100.0
2012-11-29 12:15:00,40.85,40.94,40.84,40.94,5100.0,39.7168,39.8043,39.7071,39.8043,5100.0
2012-11-29 12:20:00,40.91,41.04,40.88,41.02,7900.0,39.7752,39.9016,39.746,39.8821,7900.0
2012-11-29 12:25:00,41.03,41.03,40.88,40.88,7900.0,39.8918,39.8918,39.746,39.746,7900.0
2012-11-29 12:30:00,40.91,40.96,40.89,40.96,5200.0,39.7752,39.8238,39.7557,39.8238,5200.0
2012-11-29 12:35:00,40.94,40.97,40.88,40.91,6400.0,39.8043,39.8335,39.746,39.7752,6400.0
2012-11-29 12:40:00,40.95,40.96,40.84,40.84,19100.0,39.814,39.8238,39.7071,39.7071,19100.0
2012-11-29 12:45:00,40.85,40.92,40.85,40.88,4700.0,39.7168,39.7849,39.7168,39.746,4700.0
2012-11-29 12:50:00,40.86,40.89,40.84,40.84,2500.0,39.7265,39.7557,39.7071,39.7071,2500.0
2012-11-29 12:55:00,40.83,40.89,40.83,40.86,4200.0,39.6974,39.7557,39.6974,39.7265,4200.0
2012-11-29 13:00:00,40.88,40.94,40.86,40.91,7800.0,39.746,39.8043,39.7265,39.7752,7800.0
2012-11-29 13:05:00,40.92,40.92,40.82,40.86,2200.0,39.7849,39.7849,39.6877,39.7265,2200.0
2012-11-29 13:10:00,40.82,40.88,40.77,40.77,5400.0,39.6877,39.746,39.639,39.639,5400.0
2012-11-29 13:15:00,40.82,40.85,40.81,40.85,5800.0,39.6877,39.7168,39.6779,39.7168,5800.0
2012-11-29 13:20:00,40.82,40.82,40.78,40.8,2300.0,39.6877,39.6877,39.6488,39.6682,2300.0
2012-11-29 13:25:00,40.81,40.86,40.77,40.86,7200.0,39.6779,39.7265,39.639,39.7265,7200.0
2012-11-29 13:30:00,40.85,41.03,40.84,40.99,22600.0,39.7168,39.8918,39.7071,39.8529,22600.0
2012-11-29 13:35:00,40.99,41.09,40.97,41.06,8900.0,39.8529,39.9502,39.8335,39.921,8900.0
2012-11-29 13:40:00,41.06,41.08,40.99,41.0,3200.0,39.921,39.9404,39.8529,39.8627,3200.0
2012-11-29 13:45:00,41.0,41.09,40.98,41.05,5400.0,39.8627,39.9502,39.8432,39.9113,5400.0
2012-11-29 13:50:00,41.04,41.06,41.0,41.05,3900.0,39.9016,39.921,39.8627,39.9113,3900.0
2012-11-29 13:55:00,41.05,41.09,41.01,41.01,5800.0,39.9113,39.9502,39.8724,39.8724,5800.0
2012-11-29 14:00:00,41.04,41.05,41.0,41.01,6800.0,39.9016,39.9113,39.8627,39.8724,6800.0
2012-11-29 14:05:00,41.01,41.03,40.99,41.02,13600.0,39.8724,39.8918,39.8529,39.8821,13600.0
2012-11-29 14:10:00,41.02,41.06,40.98,41.06,4300.0,39.8821,39.921,39.8432,39.921,4300.0
2012-11-29 14:15:00,41.08,41.18,41.07,41.15,16700.0,39.9404,40.0377,39.9307,40.0085,16700.0
2012-11-29 14:20:00,41.14,41.2,41.12,41.18,15400.0,39.9988,40.0571,39.9793,40.0377,15400.0
2012-11-29 14:25:00,41.16,41.22,41.16,41.2,3300.0,40.0182,40.0766,40.0182,40.0571,3300.0
2012-11-29 14:30:00,41.17,41.21,41.17,41.19,10900.0,40.0279,40.0668,40.0279,40.0474,10900.0
2012-11-29 14:35:00,41.21,41.34,41.21,41.34,15200.0,40.0668,40.1932,40.0668,40.1932,15200.0
2012-11-29 14:40:00,41.34,41.48,41.32,41.43,34600.0,40.1932,40.3293,40.1738,40.2807,34600.0
2012-11-29 14:45:00,41.42,41.57,41.42,41.56,20300.0,40.271,40.4169,40.271,40.4071,20300.0
2012-11-29 14:50:00,41.53,41.55,41.41,41.48,37700.0,40.378,40.3974,40.2613,40.3293,37700.0
2012-11-29 14:55:00,41.48,41.63,41.48,41.61,19800.0,40.3293,40.4752,40.3293,40.4557,19800.0
2012-11-29 15:00:00,41.61,41.66,41.59,41.59,28200.0,40.4557,40.5044,40.4363,40.4363,28200.0
2012-11-29 15:05:00,41.59,41.61,41.53,41.56,27400.0,40.4363,40.4557,40.378,40.4071,27400.0
2012-11-29 15:10:00,41.56,41.57,41.46,41.5,16100.0,40.4071,40.4169,40.3099,40.3488,16100.0
2012-11-29 15:15:00,41.5,41.55,41.5,41.52,16300.0,40.3488,40.3974,40.3488,40.3682,16300.0
2012-11-29 15:20:00,41.53,41.58,41.42,41.44,17700.0,40.378,40.4266,40.271,40.2905,17700.0
2012-11-29 15:25:00,41.46,41.54,41.44,41.52,21800.0,40.3099,40.3877,40.2905,40.3682,21800.0
2012-11-29 15:30:00,41.52,41.6,41.47,41.59,39400.0,40.3682,40.446,40.3196,40.4363,39400.0
2012-11-29 15:35:00,41.59,41.6,41.48,41.58,24600.0,40.4363,40.446,40.3293,40.4266,24600.0
2012-11-29 15:40:00,41.58,41.67,41.55,41.64,28700.0,40.4266,40.5141,40.3974,40.4849,28700.0
2012-11-29 15:45:00,41.65,41.68,41.61,41.65,24900.0,40.4946,40.5238,40.4557,40.4946,24900.0
2012-11-29 15:50:00,41.64,41.64,41.56,41.62,43500.0,40.4849,40.4849,40.4071,40.4655,43500.0
2012-11-29 15:55:00,41.63,41.63,41.43,41.51,129600.0,40.4752,40.4752,40.2807,40.3585,129600.0
2012-11-30 09:30:00,41.28,41.48,40.5,40.75,121300.0,40.1349,40.3293,39.3765,39.6196,121300.0
2012-11-30 09:35:00,40.75,40.88,40.64,40.74,45800.0,39.6196,39.746,39.5126,39.6099,45800.0
2012-11-30 09:40:00,40.78,40.96,40.72,40.91,43800.0,39.6488,39.8238,39.5904,39.7752,43800.0
2012-11-30 09:45:00,40.9,40.95,40.84,40.89,25100.0,39.7654,39.814,39.7071,39.7557,25100.0
2012-11-30 09:50:00,40.9,41.0,40.9,40.97,9200.0,39.7654,39.8627,39.7654,39.8335,9200.0
2012-11-30 09:55:00,40.96,41.0,40.81,40.84,25700.0,39.8238,39.8627,39.6779,39.7071,25700.0
2012-11-30 10:00:00,40.84,41.0,40.81,40.89,11400.0,39.7071,39.8627,39.6779,39.7557,11400.0
2012-11-30 10:05:00,40.88,40.9,40.76,40.77,19100.0,39.746,39.7654,39.6293,39.639,19100.0
2012-11-30 10:10:00,40.77,40.88,40.74,40.87,13600.0,39.639,39.746,39.6099,39.7363,13600.0
2012-11-30 10:15:00,40.88,40.95,40.83,40.92,20200.0,39.746,39.814,39.6974,39.7849,20200.0
2012-11-30 10:20:00,40.93,40.98,40.88,40.97,16100.0,39.7946,39.8432,39.746,39.8335,16100.0
2012-11-30 10:25:00,40.97,41.01,40.85,40.91,92700.0,39.8335,39.8724,39.7168,39.7752,92700.0
2012-11-30 10:30:00,40.89,40.98,40.81,40.96,40200.0,39.7557,39.8432,39.6779,39.8238,40200.0
2012-11-30 10:35:00,40.94,40.97,40.89,40.92,24100.0,39.8043,39.8335,39.7557,39.7849,24100.0
2012-11-30 10:40:00,40.91,40.94,40.82,40.88,15900.0,39.7752,39.8043,39.6877,39.746,15900.0
2012-11-30 10:45:00,40.88,40.94,40.77,40.77,9500.0,39.746,39.8043,39.639,39.639,9500.0
2012-11-30 10:50:00,40.76,40.77,40.69,40.75,11200.0,39.6293,39.639,39.5613,39.6196,11200.0
2012-11-30 10:55:00,40.75,40.85,40.74,40.85,15100.0,39.6196,39.7168,39.6099,39.7168,15100.0
2012-11-30 11:00:00,40.84,40.85,40.77,40.77,11800.0,39.7071,39.7168,39.639,39.639,11800.0
2012-11-30 11:05:00,40.77,40.78,40.65,40.66,36600.0,39.639,39.6488,39.5224,39.5321,36600.0
2012-11-30 11:10:00,40.65,40.73,40.65,40.68,9700.0,39.5224,39.6002,39.5224,39.5515,9700.0
2012-11-30 11:15:00,40.66,40.71,40.58,40.59,10500.0,39.5321,39.5807,39.4543,39.464,10500.0
2012-11-30 11:20:00,40.58,40.58,40.52,40.58,11300.0,39.4543,39.4543,39.396,39.4543,11300.0
2012-11-30 11:25:00,40.57,40.63,40.52,40.63,11600.0,39.4446,39.5029,39.396,39.5029,11600.0
2012-11-30 11:30:00,40.6,40.6,40.5,40.5,43600.0,39.4738,39.4738,39.3765,39.3765,43600.0
2012-11-30 11:35:00,40.5,40.52,40.48,40.51,16700.0,39.3765,39.396,39.3571,39.3863,16700.0
2012-11-30 11:40:00,40.5,40.68,40.49,40.64,15100.0,39.3765,39.5515,39.3668,39.5126,15100.0
2012-11-30 11:45:00,40.65,40.81,40.64,40.79,10700.0,39.5224,39.6779,39.5126,39.6585,10700.0
2012-11-30 11:50:00,40.78,40.89,40.74,40.88,18300.0,39.6488,39.7557,39.6099,39.746,18300.0
2012-11-30 11:55:00,40.89,40.93,40.88,40.89,10500.0,39.7557,39.7946,39.746,39.7557,10500.0
2012-11-30 12:00:00,40.9,40.98,40.88,40.95,17700.0,39.7654,39.8432,39.746,39.814,17700.0
2012-11-30 12:05:00,40.95,41.08,40.95,41.03,43800.0,39.814,39.9404,39.814,39.8918,43800.0
2012-11-30 12:10:00,41.03,41.08,41.03,41.05,12500.0,39.8918,39.9404,39.8918,39.9113,12500.0
2012-11-30 12:15:00,41.07,41.12,41.07,41.09,13200.0,39.9307,39.9793,39.9307,39.9502,13200.0
2012-11-30 12:20:00,41.08,41.08,41.01,41.03,11600.0,39.9404,39.9404,39.8724,39.8918,11600.0
2012-11-30 12:25:00,41.04,41.15,41.04,41.15,7300.0,39.9016,40.0085,39.9016,40.0085,7300.0
2012-11-30 12:30:00,41.14,41.19,40.98,40.98,34400.0,39.9988,40.0474,39.8432,39.8432,34400.0
2012-11-30 12:35:00,40.97,41.02,40.95,41.0,15200.0,39.8335,39.8821,39.814,39.8627,15200.0
2012-11-30 12:40:00,41.0,41.02,40.99,41.01,14200.0,39.8627,39.8821,39.8529,39.8724,14200.0
2012-11-30 12:45:00,41.0,41.02,40.94,41.0,19700.0,39.8627,39.8821,39.8043,39.8627,19700.0
2012-11-30 12:50:00,41.0,41.0,40.93,40.96,15500.0,39.8627,39.8627,39.7946,39.8238,15500.0
2012-11-30 12:55:00,40.96,41.0,40.95,40.98,8300.0,39.8238,39.8627,39.814,39.8432,8300.0
2012-11-30 13:00:00,40.98,40.98,40.9,40.9,18500.0,39.8432,39.8432,39.7654,39.7654,18500.0
2012-11-30 13:05:00,40.9,40.93,40.86,40.86,23100.0,39.7654,39.7946,39.7265,39.7265,23100.0
2012-11-30 13:10:00,40.86,40.9,40.86,40.88,18400.0,39.7265,39.7654,39.7265,39.746,18400.0
2012-11-30 13:15:00,40.88,40.88,40.81,40.82,5900.0,39.746,39.746,39.6779,39.6877,5900.0
2012-11-30 13:20:00,40.84,40.94,40.84,40.9,9900.0,39.7071,39.8043,39.7071,39.7654,9900.0
2012-11-30 13:25:00,40.91,40.93,40.86,40.86,5300.0,39.7752,39.7946,39.7265,39.7265,5300.0
2012-11-30 13:30:00,40.86,40.88,40.84,40.87,10100.0,39.7265,39.746,39.7071,39.7363,10100.0
2012-11-30 13:35:00,40.86,40.88,40.8,40.84,8100.0,39.7265,39.746,39.6682,39.7071,8100.0
2012-11-30 13:40:00,40.82,40.87,40.79,40.85,12700.0,39.6877,39.7363,39.6585,39.7168,12700.0
2012-11-30 13:45:00,40.86,40.88,40.8,40.86,9900.0,39.7265,39.746,39.6682,39.7265,9900.0
2012-11-30 13:50:00,40.85,40.87,40.83,40.86,8800.0,39.7168,39.7363,39.6974,39.7265,8800.0
2012-11-30 13:55:00,40.86,40.9,40.82,40.84,7700.0,39.7265,39.7654,39.6877,39.7071,7700.0
2012-11-30 14:00:00,40.85,40.88,40.85,40.88,13500.0,39.7168,39.746,39.7168,39.746,13500.0
2012-11-30 14:05:00,40.88,40.96,40.88,40.96,14500.0,39.746,39.8238,39.746,39.8238,14500.0
2012-11-30 14:10:00,40.95,40.98,40.94,40.98,10900.0,39.814,39.8432,39.8043,39.8432,10900.0
2012-11-30 14:15:00,40.98,41.05,40.98,41.01,16100.0,39.8432,39.9113,39.8432,39.8724,16100.0
2012-11-30 14:20:00,41.01,41.06,41.0,41.04,7500.0,39.8724,39.921,39.8627,39.9016,7500.0
2012-11-30 14:25:00,41.06,41.1,41.02,41.08,13800.0,39.921,39.9599,39.8821,39.9404,13800.0
2012-11-30 14:30:00,41.08,41.09,41.02,41.03,8100.0,39.9404,39.9502,39.8821,39.8918,8100.0
2012-11-30 14:35:00,41.02,41.12,41.02,41.1,15700.0,39.8821,39.9793,39.8821,39.9599,15700.0
2012-11-30 14:40:00,41.09,41.13,41.04,41.06,21800.0,39.9502,39.9891,39.9016,39.921,21800.0
2012-11-30 14:45:00,41.07,41.14,41.04,41.11,19500.0,39.9307,39.9988,39.9016,39.9696,19500.0
2012-11-30 14:50:00,41.09,41.13,41.07,41.1,22100.0,39.9502,39.9891,39.9307,39.9599,22100.0
2012-11-30 14:55:00,41.12,41.26,41.09,41.26,27300.0,39.9793,40.1155,39.9502,40.1155,27300.0
2012-11-30 15:00:00,41.26,41.27,41.13,41.21,27300.0,40.1155,40.1252,39.9891,40.0668,27300.0
2012-11-30 15:05:00,41.22,41.28,41.2,41.22,28600.0,40.0766,40.1349,40.0571,40.0766,28600.0
2012-11-30 15:10:00,41.23,41.38,41.22,41.36,26400.0,40.0863,40.2321,40.0766,40.2127,26400.0
2012-11-30 15:15:00,41.35,41.38,41.27,41.28,37800.0,40.203,40.2321,40.1252,40.1349,37800.0
2012-11-30 15:20:00,41.28,41.32,41.12,41.13,38400.0,40.1349,40.1738,39.9793,39.9891,38400.0
2012-11-30 15:25:00,41.14,41.29,41.11,41.25,23200.0,39.9988,40.1446,39.9696,40.1057,23200.0
2012-11-30 15:30:00,41.26,41.31,41.26,41.3,26500.0,40.1155,40.1641,40.1155,40.1543,26500.0
2012-11-30 15:35:00,41.3,41.45,41.28,41.45,46600.0,40.1543,40.3002,40.1349,40.3002,46600.0
2012-11-30 15:40:00,41.43,41.5,41.41,41.5,68800.0,40.2807,40.3488,40.2613,40.3488,68800.0
2012-11-30 15:45:00,41.5,41.59,41.45,41.5,74800.0,40.3488,40.4363,40.3002,40.3488,74800.0
2012-11-30 15:50:00,41.49,41.64,41.48,41.61,135900.0,40.3391,40.4849,40.3293,40.4557,135900.0
2012-11-30 15:55:00,41.6,41.65,41.52,41.52,124600.0,40.446,40.4946,40.3682,40.3682,124600.0
2012-12-03 09:30:00,41.95,42.43,41.77,42.38,168500.0,40.7863,41.253,40.6113,41.2044,168500.0
2012-12-03 09:35:00,42.31,42.34,42.04,42.04,41200.0,41.1363,41.1655,40.8738,40.8738,41200.0
2012-12-03 09:40:00,42.02,42.11,41.93,41.99,77100.0,40.8544,40.9419,40.7669,40.8252,77100.0
2012-12-03 09:45:00,41.99,42.09,41.92,42.08,36300.0,40.8252,40.9224,40.7571,40.9127,36300.0
2012-12-03 09:50:00,42.08,42.08,41.92,41.99,19700.0,40.9127,40.9127,40.7571,40.8252,19700.0
2012-12-03 09:55:00,41.99,42.09,41.94,42.09,48200.0,40.8252,40.9224,40.7766,40.9224,48200.0
2012-12-03 10:00:00,42.01,42.06,41.62,41.8,77700.0,40.8446,40.8933,40.4655,40.6405,77700.0
2012-12-03 10:05:00,41.77,41.84,41.7,41.77,24700.0,40.6113,40.6794,40.5432,40.6113,24700.0
2012-12-03 10:10:00,41.77,42.0,41.76,41.99,27800.0,40.6113,40.8349,40.6016,40.8252,27800.0
2012-12-03 10:15:00,41.98,42.17,41.93,42.12,36600.0,40.8155,41.0002,40.7669,40.9516,36600.0
2012-12-03 10:20:00,42.1,42.25,42.05,42.07,29300.0,40.9321,41.078,40.8835,40.903,29300.0
2012-12-03 10:25:00,42.06,42.06,41.9,41.91,22500.0,40.8933,40.8933,40.7377,40.7474,22500.0
2012-12-03 10:30:00,41.93,41.96,41.85,41.85,10000.0,40.7669,40.796,40.6891,40.6891,10000.0
2012-12-03 10:35:00,41.83,41.83,41.75,41.8,39700.0,40.6696,40.6696,40.5919,40.6405,39700.0
2012-12-03 10:40:00,41.81,41.85,41.77,41.82,19100.0,40.6502,40.6891,40.6113,40.6599,19100.0
2012-12-03 10:45:00,41.8,41.89,41.76,41.89,18500.0,40.6405,40.728,40.6016,40.728,18500.0
2012-12-03 10:50:00,41.88,41.96,41.67,41.67,30600.0,40.7183,40.796,40.5141,40.5141,30600.0
2012-12-03 10:55:00,41.69,41.8,41.61,41.8,33000.0,40.5335,40.6405,40.4557,40.6405,33000.0
2012-12-03 11:00:00,41.79,41.79,41.65,41.66,26500.0,40.6307,40.6307,40.4946,40.5044,26500.0
2012-12-03 11:05:00,41.7,41.7,41.58,41.61,25200.0,40.5432,40.5432,40.4266,40.4557,25200.0
2012-12-03 11:10:00,41.61,41.7,41.61,41.66,6000.0,40.4557,40.5432,40.4557,40.5044,6000.0
2012-12-03 11:15:00,41.64,41.68,41.62,41.63,7200.0,40.4849,40.5238,40.4655,40.4752,7200.0
2012-12-03 11:20:00,41.64,41.66,41.58,41.64,31000.0,40.4849,40.5044,40.4266,40.4849,31000.0
2012-12-03 11:25:00,41.64,41.71,41.63,41.66,8800.0,40.4849,40.553,40.4752,40.5044,8800.0
2012-12-03 11:30:00,41.69,41.76,41.6,41.74,18500.0,40.5335,40.6016,40.446,40.5821,18500.0
2012-12-03 11:35:00,41.71,41.74,41.68,41.71,8000.0,40.553,40.5821,40.5238,40.553,8000.0
2012-12-03 11:40:00,41.7,41.75,41.66,41.74,16800.0,40.5432,40.5919,40.5044,40.5821,16800.0
2012-12-03 11:45:00,41.74,41.75,41.69,41.75,5700.0,40.5821,40.5919,40.5335,40.5919,5700.0
2012-12-03 11:50:00,41.74,41.88,41.72,41.8,15600.0,40.5821,40.7183,40.5627,40.6405,15600.0
2012-12-03 11:55:00,41.82,41.9,41.82,41.89,11200.0,40.6599,40.7377,40.6599,40.728,11200.0
2012-12-03 12:00:00,41.89,41.95,41.86,41.93,15700.0,40.728,40.7863,40.6988,40.7669,15700.0
2012-12-03 12:05:00,41.95,42.01,41.95,41.97,25900.0,40.7863,40.8446,40.7863,40.8058,25900.0
2012-12-03 12:10:00,41.97,41.99,41.97,41.97,10400.0,40.8058,40.8252,40.8058,40.8058,10400.0
2012-12-03 12:15:00,41.97,42.0,41.97,41.99,14900.0,40.8058,40.8349,40.8058,40.8252,14900.0
2012-12-03 12:20:00,41.98,42.01,41.97,42.0,10900.0,40.8155,40.8446,40.8058,40.8349,10900.0
2012-12-03 12:25:00,41.99,42.1,41.97,42.01,35100.0,40.8252,40.9321,40.8058,40.8446,35100.0
2012-12-03 12:30:00,42.01,42.03,41.98,42.02,9700.0,40.8446,40.8641,40.8155,40.8544,9700.0
2012-12-03 12:35:00,42.01,42.04,41.96,41.96,18200.0,40.8446,40.8738,40.796,40.796,18200.0
2012-12-03 12:40:00,41.96,41.99,41.92,41.92,13900.0,40.796,40.8252,40.7571,40.7571,13900.0
2012-12-03 12:45:00,41.93,41.94,41.88,41.88,9300.0,40.7669,40.7766,40.7183,40.7183,9300.0
2012-12-03 12:50:00,41.88,41.92,41.81,41.89,19200.0,40.7183,40.7571,40.6502,40.728,19200.0
2012-12-03 12:55:00,41.9,41.94,41.89,41.9,11000.0,40.7377,40.7766,40.728,40.7377,11000.0
2012-12-03 13:00:00,41.89,41.92,41.82,41.88,17200.0,40.728,40.7571,40.6599,40.7183,17200.0
2012-12-03 13:05:00,41.87,41.94,41.87,41.92,9800.0,40.7085,40.7766,40.7085,40.7571,9800.0
2012-12-03 13:10:00,41.94,41.97,41.92,41.93,12500.0,40.7766,40.8058,40.7571,40.7669,12500.0
2012-12-03 13:15:00,41.96,42.0,41.92,41.99,18400.0,40.796,40.8349,40.7571,40.8252,18400.0
2012-12-03 13:20:00,41.99,41.99,41.96,41.96,9700.0,40.8252,40.8252,40.796,40.796,9700.0
2012-12-03 13:25:00,41.97,41.97,41.9,41.9,12900.0,40.8058,40.8058,40.7377,40.7377,12900.0
2012-12-03 13:30:00,41.9,41.9,41.79,41.8,15900.0,40.7377,40.7377,40.6307,40.6405,15900.0
2012-12-03 13:35:00,41.76,41.78,41.72,41.74,24100.0,40.6016,40.621,40.5627,40.5821,24100.0
2012-12-03 13:40:00,41.77,41.85,41.76,41.85,9500.0,40.6113,40.6891,40.6016,40.6891,9500.0
2012-12-03 13:45:00,41.81,41.89,41.81,41.87,10100.0,40.6502,40.728,40.6502,40.7085,10100.0
2012-12-03 13:50:00,41.88,41.91,41.85,41.85,10200.0,40.7183,40.7474,40.6891,40.6891,10200.0
2012-12-03 13:55:00,41.85,41.91,41.85,41.89,11000.0,40.6891,40.7474,40.6891,40.728,11000.0
2012-12-03 14:00:00,41.89,41.91,41.87,41.91,9800.0,40.728,40.7474,40.7085,40.7474,9800.0
2012-12-03 14:05:00,41.91,42.09,41.9,42.09,24800.0,40.7474,40.9224,40.7377,40.9224,24800.0
2012-12-03 14:10:00,42.09,42.13,41.98,42.03,19800.0,40.9224,40.9613,40.8155,40.8641,19800.0
2012-12-03 14:15:00,42.03,42.05,41.95,41.98,25400.0,40.8641,40.8835,40.7863,40.8155,25400.0
2012-12-03 14:20:00,41.97,42.01,41.97,41.99,26900.0,40.8058,40.8446,40.8058,40.8252,26900.0
2012-12-03 14:25:00,41.99,42.0,41.83,41.85,21600.0,40.8252,40.8349,40.6696,40.6891,21600.0
2012-12-03 14:30:00,41.85,41.91,41.81,41.84,20600.0,40.6891,40.7474,40.6502,40.6794,20600.0
2012-12-03 14:35:00,41.83,41.83,41.79,41.8,13900.0,40.6696,40.6696,40.6307,40.6405,13900.0
2012-12-03 14:40:00,41.78,41.84,41.75,41.78,31400.0,40.621,40.6794,40.5919,40.621,31400.0
2012-12-03 14:45:00,41.76,41.77,41.6,41.65,23800.0,40.6016,40.6113,40.446,40.4946,23800.0
2012-12-03 14:50:00,41.63,41.7,41.61,41.68,14100.0,40.4752,40.5432,40.4557,40.5238,14100.0
2012-12-03 14:55:00,41.66,41.67,41.6,41.65,9500.0,40.5044,40.5141,40.446,40.4946,9500.0
2012-12-03 15:00:00,41.64,41.78,41.57,41.57,29300.0,40.4849,40.621,40.4169,40.4169,29300.0
2012-12-03 15:05:00,41.57,41.65,41.55,41.55,20900.0,40.4169,40.4946,40.3974,40.3974,20900.0
2012-12-03 15:10:00,41.55,41.62,41.53,41.56,16300.0,40.3974,40.4655,40.378,40.4071,16300.0
2012-12-03 15:15:00,41.55,41.59,41.52,41.58,36000.0,40.3974,40.4363,40.3682,40.4266,36000.0
2012-12-03 15:20:00,41.56,41.6,41.52,41.53,18400.0,40.4071,40.446,40.3682,40.378,18400.0
2012-12-03 15:25:00,41.54,41.6,41.52,41.54,28600.0,40.3877,40.446,40.3682,40.3877,28600.0
2012-12-03 15:30:00,41.55,41.55,41.5,41.52,25700.0,40.3974,40.3974,40.3488,40.3682,25700.0
2012-12-03 15:35:00,41.52,41.6,41.51,41.54,23100.0,40.3682,40.446,40.3585,40.3877,23100.0
2012-12-03 15:40:00,41.56,41.63,41.53,41.6,22900.0,40.4071,40.4752,40.378,40.446,22900.0
2012-12-03 15:45:00,41.61,41.69,41.61,41.62,39000.0,40.4557,40.5335,40.4557,40.4655,39000.0
2012-12-03 15:50:00,41.62,41.69,41.61,41.66,46600.0,40.4655,40.5335,40.4557,40.5044,46600.0
2012-12-03 15:55:00,41.67,41.68,41.58,41.67,103200.0,40.5141,40.5238,40.4266,40.5141,103200.0
2012-12-04 09:30:00,41.54,41.82,41.09,41.14,61800.0,40.3877,40.6599,39.9502,39.9988,61800.0
2012-12-04 09:35:00,41.15,41.58,41.08,41.46,18800.0,40.0085,40.4266,39.9404,40.3099,18800.0
2012-12-04 09:40:00,41.49,41.67,41.43,41.43,23300.0,40.3391,40.5141,40.2807,40.2807,23300.0
2012-12-04 09:45:00,41.48,41.52,41.32,41.35,21000.0,40.3293,40.3682,40.1738,40.203,21000.0
2012-12-04 09:50:00,41.36,41.46,41.26,41.26,32100.0,40.2127,40.3099,40.1155,40.1155,32100.0
2012-12-04 09:55:00,41.25,41.27,41.04,41.08,23600.0,40.1057,40.1252,39.9016,39.9404,23600.0
2012-12-04 10:00:00,41.07,41.14,40.88,40.9,44100.0,39.9307,39.9988,39.746,39.7654,44100.0
2012-12-04 10:05:00,40.9,41.29,40.9,41.29,12200.0,39.7654,40.1446,39.7654,40.1446,12200.0
2012-12-04 10:10:00,41.3,41.43,41.2,41.32,19500.0,40.1543,40.2807,40.0571,40.1738,19500.0
2012-12-04 10:15:00,41.32,41.33,41.08,41.1,16900.0,40.1738,40.1835,39.9404,39.9599,16900.0
2012-12-04 10:20:00,41.08,41.17,41.02,41.04,30200.0,39.9404,40.0279,39.8821,39.9016,30200.0
2012-12-04 10:25:00,41.03,41.09,40.94,40.94,14700.0,39.8918,39.9502,39.8043,39.8043,14700.0
2012-12-04 10:30:00,40.94,41.07,40.92,41.02,23300.0,39.8043,39.9307,39.7849,39.8821,23300.0
2012-12-04 10:35:00,41.03,41.1,40.93,41.01,12000.0,39.8918,39.9599,39.7946,39.8724,12000.0
2012-12-04 10:40:00,41.03,41.16,41.03,41.12,11900.0,39.8918,40.0182,39.8918,39.9793,11900.0
2012-12-04 10:45:00,41.12,41.16,41.06,41.16,4400.0,39.9793,40.0182,39.921,40.0182,4400.0
2012-12-04 10:50:00,41.15,41.18,41.03,41.11,12300.0,40.0085,40.0377,39.8918,39.9696,12300.0
2012-12-04 10:55:00,41.12,41.18,41.05,41.16,8400.0,39.9793,40.0377,39.9113,40.0182,8400.0
2012-12-04 11:00:00,41.14,41.19,41.06,41.06,8400.0,39.9988,40.0474,39.921,39.921,8400.0
2012-12-04 11:05:00,41.06,41.06,40.96,40.99,10600.0,39.921,39.921,39.8238,39.8529,10600.0
2012-12-04 11:10:00,40.99,41.0,40.86,41.0,15900.0,39.8529,39.8627,39.7265,39.8627,15900.0
2012-12-04 11:15:00,40.99,41.1,40.97,41.05,23500.0,39.8529,39.9599,39.8335,39.9113,23500.0
2012-12-04 11:20:00,41.03,41.06,40.99,41.01,7100.0,39.8918,39.921,39.8529,39.8724,7100.0
2012-12-04 11:25:00,41.01,41.05,40.97,40.99,7000.0,39.8724,39.9113,39.8335,39.8529,7000.0
2012-12-04 11:30:00,40.98,41.02,40.95,40.98,5900.0,39.8432,39.8821,39.814,39.8432,5900.0
2012-12-04 11:35:00,40.99,41.05,40.99,41.03,10700.0,39.8529,39.9113,39.8529,39.8918,10700.0
2012-12-04 11:40:00,41.03,41.24,41.03,41.24,15200.0,39.8918,40.096,39.8918,40.096,15200.0
2012-12-04 11:45:00,41.22,41.25,41.09,41.09,6600.0,40.0766,40.1057,39.9502,39.9502,6600.0
2012-12-04 11:50:00,41.07,41.11,41.01,41.01,5900.0,39.9307,39.9696,39.8724,39.8724,5900.0
2012-12-04 11:55:00,41.03,41.09,41.02,41.03,3700.0,39.8918,39.9502,39.8821,39.8918,3700.0
2012-12-04 12:00:00,41.05,41.08,40.9,40.91,8000.0,39.9113,39.9404,39.7654,39.7752,8000.0
2012-12-04 12:05:00,40.9,40.93,40.86,40.9,6300.0,39.7654,39.7946,39.7265,39.7654,6300.0
2012-12-04 12:10:00,40.9,40.91,40.81,40.81,14500.0,39.7654,39.7752,39.6779,39.6779,14500.0
2012-12-04 12:15:00,40.8,40.94,40.64,40.82,57100.0,39.6682,39.8043,39.5126,39.6877,57100.0
2012-12-04 12:20:00,40.82,40.83,40.72,40.72,15600.0,39.6877,39.6974,39.5904,39.5904,15600.0
2012-12-04 12:25:00,40.71,40.71,40.26,40.46,158400.0,39.5807,39.5807,39.1432,39.3376,158400.0
2012-12-04 12:30:00,40.46,40.58,40.36,40.55,51900.0,39.3376,39.4543,39.2404,39.4251,51900.0
2012-12-04 12:35:00,40.58,40.7,40.53,40.53,24000.0,39.4543,39.571,39.4057,39.4057,24000.0
2012-12-04 12:40:00,40.58,40.59,40.51,40.57,10600.0,39.4543,39.464,39.3863,39.4446,10600.0
2012-12-04 12:45:00,40.56,40.59,40.51,40.53,13000.0,39.4349,39.464,39.3863,39.4057,13000.0
2012-12-04 12:50:00,40.55,40.59,40.5,40.54,14500.0,39.4251,39.464,39.3765,39.4154,14500.0
2012-12-04 12:55:00,40.52,40.52,40.36,40.38,25600.0,39.396,39.396,39.2404,39.2599,25600.0
2012-12-04 13:00:00,40.37,40.41,40.26,40.34,32400.0,39.2501,39.289,39.1432,39.221,32400.0
2012-12-04 13:05:00,40.34,40.45,40.33,40.41,46100.0,39.221,39.3279,39.2112,39.289,46100.0
2012-12-04 13:10:00,40.41,40.61,40.4,40.56,30400.0,39.289,39.4835,39.2793,39.4349,30400.0
2012-12-04 13:15:00,40.56,40.57,40.4,40.5,21700.0,39.4349,39.4446,39.2793,39.3765,21700.0
2012-12-04 13:20:00,40.5,40.9,40.5,40.82,112400.0,39.3765,39.7654,39.3765,39.6877,112400.0
2012-12-04 13:25:00,40.87,41.18,40.82,41.14,40000.0,39.7363,40.0377,39.6877,39.9988,40000.0
2012-12-04 13:30:00,41.13,41.24,41.09,41.21,50900.0,39.9891,40.096,39.9502,40.0668,50900.0
2012-12-04 13:35:00,41.2,41.23,41.14,41.23,21000.0,40.0571,40.0863,39.9988,40.0863,21000.0
2012-12-04 13:40:00,41.25,41.8,41.24,41.65,106800.0,40.1057,40.6405,40.096,40.4946,106800.0
2012-12-04 13:45:00,41.66,41.71,41.57,41.65,36900.0,40.5044,40.553,40.4169,40.4946,36900.0
2012-12-04 13:50:00,41.65,42.15,41.63,42.12,65000.0,40.4946,40.9808,40.4752,40.9516,65000.0
2012-12-04 13:55:00,42.09,42.2,42.08,42.18,87300.0,40.9224,41.0294,40.9127,41.0099,87300.0
2012-12-04 14:00:00,42.19,42.38,42.16,42.38,84200.0,41.0197,41.2044,40.9905,41.2044,84200.0
2012-12-04 14:05:00,42.36,42.38,42.16,42.27,87700.0,41.1849,41.2044,40.9905,41.0974,87700.0
2012-12-04 14:10:00,42.23,42.33,42.2,42.29,54700.0,41.0585,41.1558,41.0294,41.1169,54700.0
2012-12-04 14:15:00,42.3,42.38,42.27,42.29,36600.0,41.1266,41.2044,41.0974,41.1169,36600.0
2012-12-04 14:20:00,42.27,42.33,42.27,42.3,33100.0,41.0974,41.1558,41.0974,41.1266,33100.0
2012-12-04 14:25:00,42.31,42.35,42.27,42.27,35900.0,41.1363,41.1752,41.0974,41.0974,35900.0
2012-12-04 14:30:00,42.27,42.38,42.25,42.31,25100.0,41.0974,41.2044,41.078,41.1363,25100.0
2012-12-04 14:35:00,42.3,42.35,42.26,42.26,27900.0,41.1266,41.1752,41.0877,41.0877,27900.0
2012-12-04 14:40:00,42.28,42.36,42.12,42.15,65700.0,41.1072,41.1849,40.9516,40.9808,65700.0
2012-12-04 14:45:00,42.13,42.14,41.99,42.05,51400.0,40.9613,40.971,40.8252,40.8835,51400.0
2012-12-04 14:50:00,42.05,42.21,42.02,42.1,35300.0,40.8835,41.0391,40.8544,40.9321,35300.0
2012-12-04 14:55:00,42.11,42.35,42.11,42.33,27600.0,40.9419,41.1752,40.9419,41.1558,27600.0
2012-12-04 15:00:00,42.31,42.37,42.29,42.32,19400.0,41.1363,41.1947,41.1169,41.146,19400.0
2012-12-04 15:05:00,42.33,42.64,42.3,42.4,144300.0,41.1558,41.4572,41.1266,41.2238,144300.0
2012-12-04 15:10:00,42.4,42.41,42.27,42.3,66000.0,41.2238,41.2335,41.0974,41.1266,66000.0
2012-12-04 15:15:00,42.3,42.48,42.3,42.48,52100.0,41.1266,41.3016,41.1266,41.3016,52100.0
2012-12-04 15:20:00,42.48,42.55,42.33,42.34,36000.0,41.3016,41.3697,41.1558,41.1655,36000.0
2012-12-04 15:25:00,42.37,42.47,42.33,42.37,28400.0,41.1947,41.2919,41.1558,41.1947,28400.0
2012-12-04 15:30:00,42.36,42.39,42.27,42.3,48600.0,41.1849,41.2141,41.0974,41.1266,48600.0
2012-12-04 15:35:00,42.34,42.35,42.28,42.31,33500.0,41.1655,41.1752,41.1072,41.1363,33500.0
2012-12-04 15:40:00,42.3,42.3,42.21,42.25,45400.0,41.1266,41.1266,41.0391,41.078,45400.0
2012-12-04 15:45:00,42.26,42.27,42.19,42.23,64800.0,41.0877,41.0974,41.0197,41.0585,64800.0
2012-12-04 15:50:00,42.24,42.3,42.19,42.25,79100.0,41.0683,41.1266,41.0197,41.078,79100.0
2012-12-04 15:55:00,42.25,42.27,42.18,42.22,112400.0,41.078,41.0974,41.0099,41.0488,112400.0
2012-12-05 09:30:00,42.31,42.57,42.24,42.42,65400.0,41.1363,41.3891,41.0683,41.2433,65400.0
2012-12-05 09:35:00,42.42,42.73,42.39,42.64,60700.0,41.2433,41.5447,41.2141,41.4572,60700.0
2012-12-05 09:40:00,42.64,42.85,42.54,42.82,53800.0,41.4572,41.6613,41.3599,41.6322,53800.0
2012-12-05 09:45:00,42.82,42.96,42.72,42.86,64700.0,41.6322,41.7683,41.535,41.6711,64700.0
2012-12-05 09:50:00,42.86,42.92,42.83,42.9,27200.0,41.6711,41.7294,41.6419,41.71,27200.0
2012-12-05 09:55:00,42.91,42.94,42.76,42.76,38500.0,41.7197,41.7488,41.5738,41.5738,38500.0
2012-12-05 10:00:00,42.76,42.85,42.63,42.68,24100.0,41.5738,41.6613,41.4474,41.4961,24100.0
2012-12-05 10:05:00,42.67,42.88,42.66,42.75,25000.0,41.4863,41.6905,41.4766,41.5641,25000.0
2012-12-05 10:10:00,42.72,42.72,42.6,42.62,23200.0,41.535,41.535,41.4183,41.4377,23200.0
2012-12-05 10:15:00,42.66,42.68,42.57,42.57,33100.0,41.4766,41.4961,41.3891,41.3891,33100.0
2012-12-05 10:20:00,42.58,42.59,42.39,42.39,30000.0,41.3988,41.4086,41.2141,41.2141,30000.0
2012-12-05 10:25:00,42.4,42.46,42.32,42.36,38400.0,41.2238,41.2822,41.146,41.1849,38400.0
2012-12-05 10:30:00,42.35,42.35,42.23,42.3,33300.0,41.1752,41.1752,41.0585,41.1266,33300.0
2012-12-05 10:35:00,42.33,42.33,42.14,42.2,24800.0,41.1558,41.1558,40.971,41.0294,24800.0
2012-12-05 10:40:00,42.2,42.21,42.1,42.12,33800.0,41.0294,41.0391,40.9321,40.9516,33800.0
2012-12-05 10:45:00,42.12,42.14,41.91,42.14,29300.0,40.9516,40.971,40.7474,40.971,29300.0
2012-12-05 10:50:00,42.14,42.21,42.07,42.07,19000.0,40.971,41.0391,40.903,40.903,19000.0
2012-12-05 10:55:00,42.07,42.28,42.0,42.27,29100.0,40.903,41.1072,40.8349,41.0974,29100.0
2012-12-05 11:00:00,42.27,42.29,42.16,42.24,30100.0,41.0974,41.1169,40.9905,41.0683,30100.0
2012-12-05 11:05:00,42.25,42.39,42.25,42.36,35400.0,41.078,41.2141,41.078,41.1849,35400.0
2012-12-05 11:10:00,42.39,42.59,42.38,42.58,35200.0,41.2141,41.4086,41.2044,41.3988,35200.0
2012-12-05 11:15:00,42.58,42.6,42.52,42.56,19800.0,41.3988,41.4183,41.3405,41.3794,19800.0
2012-12-05 11:20:00,42.5,42.53,42.42,42.47,37200.0,41.3211,41.3502,41.2433,41.2919,37200.0
2012-12-05 11:25:00,42.46,42.63,42.45,42.54,45900.0,41.2822,41.4474,41.2724,41.3599,45900.0
2012-12-05 11:30:00,42.54,42.85,42.52,42.84,43400.0,41.3599,41.6613,41.3405,41.6516,43400.0
2012-12-05 11:35:00,42.83,42.85,42.69,42.69,38100.0,41.6419,41.6613,41.5058,41.5058,38100.0
2012-12-05 11:40:00,42.68,42.76,42.62,42.73,42200.0,41.4961,41.5738,41.4377,41.5447,42200.0
2012-12-05 11:45:00,42.74,42.74,42.6,42.65,12700.0,41.5544,41.5544,41.4183,41.4669,12700.0
2012-12-05 11:50:00,42.63,42.71,42.6,42.71,30300.0,41.4474,41.5252,41.4183,41.5252,30300.0
2012-12-05 11:55:00,42.73,42.9,42.73,42.86,17100.0,41.5447,41.71,41.5447,41.6711,17100.0
2012-12-05 12:00:00,42.87,43.25,42.87,43.14,87500.0,41.6808,42.0502,41.6808,41.9433,87500.0
2012-12-05 12:05:00,43.12,43.18,43.02,43.1,33800.0,41.9239,41.9822,41.8266,41.9044,33800.0
2012-12-05 12:10:00,43.08,43.34,43.06,43.24,30500.0,41.885,42.1378,41.8655,42.0405,30500.0
2012-12-05 12:15:00,43.23,43.24,43.04,43.07,41000.0,42.0308,42.0405,41.8461,41.8752,41000.0
2012-12-05 12:20:00,43.07,43.09,43.02,43.07,22800.0,41.8752,41.8947,41.8266,41.8752,22800.0
2012-12-05 12:25:00,43.07,43.08,42.92,42.97,13300.0,41.8752,41.885,41.7294,41.778,13300.0
2012-12-05 12:30:00,42.96,43.09,42.92,42.92,16200.0,41.7683,41.8947,41.7294,41.7294,16200.0
2012-12-05 12:35:00,42.91,43.02,42.9,42.97,20500.0,41.7197,41.8266,41.71,41.778,20500.0
2012-12-05 12:40:00,42.96,43.06,42.93,42.96,10700.0,41.7683,41.8655,41.7391,41.7683,10700.0
2012-12-05 12:45:00,42.97,43.09,42.9,42.92,19100.0,41.778,41.8947,41.71,41.7294,19100.0
2012-12-05 12:50:00,42.9,42.95,42.86,42.9,9600.0,41.71,41.7586,41.6711,41.71,9600.0
2012-12-05 12:55:00,42.9,42.94,42.86,42.93,9400.0,41.71,41.7488,41.6711,41.7391,9400.0
2012-12-05 13:00:00,42.91,42.95,42.89,42.94,14400.0,41.7197,41.7586,41.7002,41.7488,14400.0
2012-12-05 13:05:00,42.94,42.95,42.89,42.93,8400.0,41.7488,41.7586,41.7002,41.7391,8400.0
2012-12-05 13:10:00,42.93,42.98,42.9,42.97,14500.0,41.7391,41.7877,41.71,41.778,14500.0
2012-12-05 13:15:00,42.91,43.04,42.9,43.01,14300.0,41.7197,41.8461,41.71,41.8169,14300.0
2012-12-05 13:20:00,43.01,43.05,42.94,42.99,18600.0,41.8169,41.8558,41.7488,41.7975,18600.0
2012-12-05 13:25:00,42.99,42.99,42.92,42.92,7900.0,41.7975,41.7975,41.7294,41.7294,7900.0
2012-12-05 13:30:00,42.95,42.95,42.91,42.94,4000.0,41.7586,41.7586,41.7197,41.7488,4000.0
2012-12-05 13:35:00,42.93,42.93,42.78,42.78,20600.0,41.7391,41.7391,41.5933,41.5933,20600.0
2012-12-05 13:40:00,42.79,42.84,42.75,42.78,20000.0,41.603,41.6516,41.5641,41.5933,20000.0
2012-12-05 13:45:00,42.76,42.78,42.61,42.61,13700.0,41.5738,41.5933,41.428,41.428,13700.0
2012-12-05 13:50:00,42.61,42.83,42.61,42.79,23500.0,41.428,41.6419,41.428,41.603,23500.0
2012-12-05 13:55:00,42.79,42.79,42.68,42.69,9900.0,41.603,41.603,41.4961,41.5058,9900.0
2012-12-05 14:00:00,42.69,42.86,42.68,42.79,10100.0,41.5058,41.6711,41.4961,41.603,10100.0
2012-12-05 14:05:00,42.79,42.85,42.75,42.83,15700.0,41.603,41.6613,41.5641,41.6419,15700.0
2012-12-05 14:10:00,42.83,42.94,42.81,42.89,15300.0,41.6419,41.7488,41.6225,41.7002,15300.0
2012-12-05 14:15:00,42.86,43.0,42.85,42.95,14300.0,41.6711,41.8072,41.6613,41.7586,14300.0
2012-12-05 14:20:00,42.95,42.97,42.89,42.9,11400.0,41.7586,41.778,41.7002,41.71,11400.0
2012-12-05 14:25:00,42.89,42.92,42.87,42.91,20200.0,41.7002,41.7294,41.6808,41.7197,20200.0
2012-12-05 14:30:00,42.9,42.92,42.88,42.89,20500.0,41.71,41.7294,41.6905,41.7002,20500.0
2012-12-05 14:35:00,42.9,43.08,42.87,43.05,30500.0,41.71,41.885,41.6808,41.8558,30500.0
2012-12-05 14:40:00,43.02,43.04,42.94,42.94,12700.0,41.8266,41.8461,41.7488,41.7488,12700.0
2012-12-05 14:45:00,42.93,42.96,42.9,42.96,17600.0,41.7391,41.7683,41.71,41.7683,17600.0
2012-12-05 14:50:00,42.95,42.97,42.88,42.88,17600.0,41.7586,41.778,41.6905,41.6905,17600.0
2012-12-05 14:55:00,42.89,43.0,42.86,42.86,15000.0,41.7002,41.8072,41.6711,41.6711,15000.0
2012-12-05 15:00:00,42.91,42.91,42.84,42.9,23400.0,41.7197,41.7197,41.6516,41.71,23400.0
2012-12-05 15:05:00,42.9,42.95,42.87,42.95,20100.0,41.71,41.7586,41.6808,41.7586,20100.0
2012-12-05 15:10:00,42.95,43.07,42.93,43.03,28000.0,41.7586,41.8752,41.7391,41.8364,28000.0
2012-12-05 15:15:00,43.01,43.09,42.95,42.96,20100.0,41.8169,41.8947,41.7586,41.7683,20100.0
2012-12-05 15:20:00,42.96,43.0,42.91,43.0,35900.0,41.7683,41.8072,41.7197,41.8072,35900.0
2012-12-05 15:25:00,43.0,43.03,42.95,42.95,25800.0,41.8072,41.8364,41.7586,41.7586,25800.0
2012-12-05 15:30:00,42.95,43.0,42.94,42.96,51400.0,41.7586,41.8072,41.7488,41.7683,51400.0
2012-12-05 15:35:00,42.95,42.96,42.88,42.88,54900.0,41.7586,41.7683,41.6905,41.6905,54900.0
2012-12-05 15:40:00,42.88,42.93,42.86,42.91,90100.0,41.6905,41.7391,41.6711,41.7197,90100.0
2012-12-05 15:45:00,42.91,42.91,42.7,42.73,89200.0,41.7197,41.7197,41.5155,41.5447,89200.0
2012-12-05 15:50:00,42.73,42.79,42.57,42.6,121500.0,41.5447,41.603,41.3891,41.4183,121500.0
2012-12-05 15:55:00,42.59,42.62,42.51,42.58,115300.0,41.4086,41.4377,41.3308,41.3988,115300.0
2012-12-06 09:30:00,42.48,42.64,42.46,42.61,51300.0,41.3016,41.4572,41.2822,41.428,51300.0
2012-12-06 09:35:00,42.65,42.72,42.5,42.61,14700.0,41.4669,41.535,41.3211,41.428,14700.0
2012-12-06 09:40:00,42.65,42.72,42.51,42.52,29100.0,41.4669,41.535,41.3308,41.3405,29100.0
2012-12-06 09:45:00,42.5,42.54,42.35,42.54,32500.0,41.3211,41.3599,41.1752,41.3599,32500.0
2012-12-06 09:50:00,42.53,42.6,42.38,42.5,10100.0,41.3502,41.4183,41.2044,41.3211,10100.0
2012-12-06 09:55:00,42.43,42.58,42.3,42.35,25000.0,41.253,41.3988,41.1266,41.1752,25000.0
2012-12-06 10:00:00,42.34,42.36,42.25,42.25,34600.0,41.1655,41.1849,41.078,41.078,34600.0
2012-12-06 10:05:00,42.24,42.32,42.09,42.1,22400.0,41.0683,41.146,40.9224,40.9321,22400.0
2012-12-06 10:10:00,42.09,42.17,41.94,42.05,37300.0,40.9224,41.0002,40.7766,40.8835,37300.0
2012-12-06 10:15:00,42.05,42.1,41.9,41.91,36100.0,40.8835,40.9321,40.7377,40.7474,36100.0
2012-12-06 10:20:00,41.93,41.97,41.64,41.81,98500.0,40.7669,40.8058,40.4849,40.6502,98500.0
2012-12-06 10:25:00,41.83,41.91,41.68,41.68,20900.0,40.6696,40.7474,40.5238,40.5238,20900.0
2012-12-06 10:30:00,41.7,41.85,41.68,41.85,11600.0,40.5432,40.6891,40.5238,40.6891,11600.0
2012-12-06 10:35:00,41.8,42.18,41.78,42.18,73500.0,40.6405,41.0099,40.621,41.0099,73500.0
2012-12-06 10:40:00,42.15,42.2,42.09,42.12,20800.0,40.9808,41.0294,40.9224,40.9516,20800.0
2012-12-06 10:45:00,42.13,42.32,42.13,42.27,24200.0,40.9613,41.146,40.9613,41.0974,24200.0
2012-12-06 10:50:00,42.27,42.4,42.25,42.4,27300.0,41.0974,41.2238,41.078,41.2238,27300.0
2012-12-06 10:55:00,42.4,42.41,42.33,42.35,11400.0,41.2238,41.2335,41.1558,41.1752,11400.0
2012-12-06 11:00:00,42.37,42.39,42.34,42.38,11500.0,41.1947,41.2141,41.1655,41.2044,11500.0
2012-12-06 11:05:00,42.35,42.37,42.33,42.36,9600.0,41.1752,41.1947,41.1558,41.1849,9600.0
2012-12-06 11:10:00,42.37,42.4,42.33,42.38,15700.0,41.1947,41.2238,41.1558,41.2044,15700.0
2012-12-06 11:15:00,42.39,42.4,42.34,42.39,12800.0,41.2141,41.2238,41.1655,41.2141,12800.0
2012-12-06 11:20:00,42.39,42.49,42.37,42.47,12500.0,41.2141,41.3113,41.1947,41.2919,12500.0
2012-12-06 11:25:00,42.47,42.49,42.37,42.39,9600.0,41.2919,41.3113,41.1947,41.2141,9600.0
2012-12-06 11:30:00,42.39,42.41,42.34,42.35,13400.0,41.2141,41.2335,41.1655,41.1752,13400.0
2012-12-06 11:35:00,42.35,42.51,42.35,42.47,15800.0,41.1752,41.3308,41.1752,41.2919,15800.0
2012-12-06 11:40:00,42.51,42.59,42.48,42.5,28800.0,41.3308,41.4086,41.3016,41.3211,28800.0
2012-12-06 11:45:00,42.5,42.51,42.43,42.46,13000.0,41.3211,41.3308,41.253,41.2822,13000.0
2012-12-06 11:50:00,42.46,42.48,42.43,42.45,6400.0,41.2822,41.3016,41.253,41.2724,6400.0
2012-12-06 11:55:00,42.43,42.47,42.34,42.41,44900.0,41.253,41.2919,41.1655,41.2335,44900.0
2012-12-06 12:00:00,42.34,42.44,42.34,42.35,10100.0,41.1655,41.2627,41.1655,41.1752,10100.0
2012-12-06 12:05:00,42.35,42.38,42.34,42.36,10100.0,41.1752,41.2044,41.1655,41.1849,10100.0
2012-12-06 12:10:00,42.35,42.37,42.32,42.34,12800.0,41.1752,41.1947,41.146,41.1655,12800.0
2012-12-06 12:15:00,42.34,42.36,42.25,42.25,6900.0,41.1655,41.1849,41.078,41.078,6900.0
2012-12-06 12:20:00,42.25,42.29,42.24,42.27,14700.0,41.078,41.1169,41.0683,41.0974,14700.0
2012-12-06 12:25:00,42.27,42.27,42.21,42.22,21500.0,41.0974,41.0974,41.0391,41.0488,21500.0
2012-12-06 12:30:00,42.22,42.29,42.15,42.29,14400.0,41.0488,41.1169,40.9808,41.1169,14400.0
2012-12-06 12:35:00,42.3,42.32,42.25,42.28,9800.0,41.1266,41.146,41.078,41.1072,9800.0
2012-12-06 12:40:00,42.28,42.3,42.25,42.29,9600.0,41.1072,41.1266,41.078,41.1169,9600.0
2012-12-06 12:45:00,42.29,42.31,42.25,42.29,5800.0,41.1169,41.1363,41.078,41.1169,5800.0
2012-12-06 12:50:00,42.29,42.33,42.28,42.29,5900.0,41.1169,41.1558,41.1072,41.1169,5900.0
2012-12-06 12:55:00,42.27,42.3,42.24,42.26,8800.0,41.0974,41.1266,41.0683,41.0877,8800.0
2012-12-06 13:00:00,42.26,42.28,42.25,42.27,6600.0,41.0877,41.1072,41.078,41.0974,6600.0
2012-12-06 13:05:00,42.27,42.29,42.26,42.27,6500.0,41.0974,41.1169,41.0877,41.0974,6500.0
2012-12-06 13:10:00,42.27,42.34,42.27,42.31,5600.0,41.0974,41.1655,41.0974,41.1363,5600.0
2012-12-06 13:15:00,42.32,42.51,42.31,42.51,12700.0,41.146,41.3308,41.1363,41.3308,12700.0
2012-12-06 13:20:00,42.54,42.6,42.51,42.6,7800.0,41.3599,41.4183,41.3308,41.4183,7800.0
2012-12-06 13:25:00,42.54,42.56,42.43,42.46,6700.0,41.3599,41.3794,41.253,41.2822,6700.0
2012-12-06 13:30:00,42.48,42.54,42.46,42.51,6500.0,41.3016,41.3599,41.2822,41.3308,6500.0
2012-12-06 13:35:00,42.51,42.52,42.46,42.5,6400.0,41.3308,41.3405,41.2822,41.3211,6400.0
2012-12-06 13:40:00,42.47,42.48,42.44,42.46,7400.0,41.2919,41.3016,41.2627,41.2822,7400.0
2012-12-06 13:45:00,42.44,42.47,42.38,42.46,8300.0,41.2627,41.2919,41.2044,41.2822,8300.0
2012-12-06 13:50:00,42.44,42.44,42.34,42.36,12600.0,41.2627,41.2627,41.1655,41.1849,12600.0
2012-12-06 13:55:00,42.37,42.4,42.36,42.37,5100.0,41.1947,41.2238,41.1849,41.1947,5100.0
2012-12-06 14:00:00,42.39,42.41,42.36,42.36,8100.0,41.2141,41.2335,41.1849,41.1849,8100.0
2012-12-06 14:05:00,42.37,42.41,42.36,42.37,6400.0,41.1947,41.2335,41.1849,41.1947,6400.0
2012-12-06 14:10:00,42.38,42.42,42.37,42.4,5000.0,41.2044,41.2433,41.1947,41.2238,5000.0
2012-12-06 14:15:00,42.39,42.39,42.32,42.32,14900.0,41.2141,41.2141,41.146,41.146,14900.0
2012-12-06 14:20:00,42.34,42.46,42.33,42.45,15400.0,41.1655,41.2822,41.1558,41.2724,15400.0
2012-12-06 14:25:00,42.46,42.53,42.44,42.53,6200.0,41.2822,41.3502,41.2627,41.3502,6200.0
2012-12-06 14:30:00,42.5,42.59,42.47,42.53,36400.0,41.3211,41.4086,41.2919,41.3502,36400.0
2012-12-06 14:35:00,42.53,42.55,42.5,42.52,7400.0,41.3502,41.3697,41.3211,41.3405,7400.0
2012-12-06 14:40:00,42.51,42.51,42.49,42.5,9300.0,41.3308,41.3308,41.3113,41.3211,9300.0
2012-12-06 14:45:00,42.51,42.54,42.5,42.51,21800.0,41.3308,41.3599,41.3211,41.3308,21800.0
2012-12-06 14:50:00,42.5,42.52,42.48,42.48,9600.0,41.3211,41.3405,41.3016,41.3016,9600.0
2012-12-06 14:55:00,42.46,42.46,42.4,42.44,6500.0,41.2822,41.2822,41.2238,41.2627,6500.0
2012-12-06 15:00:00,42.44,42.47,42.42,42.45,12200.0,41.2627,41.2919,41.2433,41.2724,12200.0
2012-12-06 15:05:00,42.45,42.51,42.45,42.45,17200.0,41.2724,41.3308,41.2724,41.2724,17200.0
2012-12-06 15:10:00,42.48,42.49,42.45,42.48,18800.0,41.3016,41.3113,41.2724,41.3016,18800.0
2012-12-06 15:15:00,42.47,42.52,42.47,42.5,19400.0,41.2919,41.3405,41.2919,41.3211,19400.0
2012-12-06 15:20:00,42.49,42.54,42.48,42.5,13000.0,41.3113,41.3599,41.3016,41.3211,13000.0
2012-12-06 15:25:00,42.49,42.51,42.46,42.48,14300.0,41.3113,41.3308,41.2822,41.3016,14300.0
2012-12-06 15:30:00,42.47,42.53,42.44,42.53,23700.0,41.2919,41.3502,41.2627,41.3502,23700.0
2012-12-06 15:35:00,42.53,42.56,42.46,42.48,28100.0,41.3502,41.3794,41.2822,41.3016,28100.0
2012-12-06 15:40:00,42.49,42.51,42.46,42.47,14800.0,41.3113,41.3308,41.2822,41.2919,14800.0
2012-12-06 15:45:00,42.48,42.51,42.46,42.49,31800.0,41.3016,41.3308,41.2822,41.3113,31800.0
2012-12-06 15:50:00,42.5,42.54,42.48,42.5,33100.0,41.3211,41.3599,41.3016,41.3211,33100.0
2012-12-06 15:55:00,42.49,42.58,42.48,42.58,64400.0,41.3113,41.3988,41.3016,41.3988,64400.0
2012-12-07 09:30:00,43.04,43.39,42.9,43.15,53700.0,41.8461,42.1864,41.71,41.953,53700.0
2012-12-07 09:35:00,43.15,43.47,43.05,43.39,48300.0,41.953,42.2641,41.8558,42.1864,48300.0
2012-12-07 09:40:00,43.38,43.41,43.25,43.37,55200.0,42.1766,42.2058,42.0502,42.1669,55200.0
2012-12-07 09:45:00,43.32,43.35,43.24,43.24,84100.0,42.1183,42.1475,42.0405,42.0405,84100.0
2012-12-07 09:50:00,43.21,43.23,43.1,43.14,18800.0,42.0114,42.0308,41.9044,41.9433,18800.0
2012-12-07 09:55:00,43.12,43.22,43.04,43.11,23600.0,41.9239,42.0211,41.8461,41.9141,23600.0
2012-12-07 10:00:00,43.07,43.29,43.07,43.27,17300.0,41.8752,42.0891,41.8752,42.0697,17300.0
2012-12-07 10:05:00,43.22,43.35,43.19,43.27,31300.0,42.0211,42.1475,41.9919,42.0697,31300.0
2012-12-07 10:10:00,43.29,43.35,43.19,43.2,33400.0,42.0891,42.1475,41.9919,42.0016,33400.0
2012-12-07 10:15:00,43.22,43.33,43.18,43.22,19900.0,42.0211,42.128,41.9822,42.0211,19900.0
2012-12-07 10:20:00,43.22,43.37,43.18,43.29,12600.0,42.0211,42.1669,41.9822,42.0891,12600.0
2012-12-07 10:25:00,43.28,43.33,43.22,43.23,11300.0,42.0794,42.128,42.0211,42.0308,11300.0
2012-12-07 10:30:00,43.23,43.23,43.06,43.06,19100.0,42.0308,42.0308,41.8655,41.8655,19100.0
2012-12-07 10:35:00,43.06,43.2,43.03,43.2,11600.0,41.8655,42.0016,41.8364,42.0016,11600.0
2012-12-07 10:40:00,43.18,43.21,43.08,43.12,21300.0,41.9822,42.0114,41.885,41.9239,21300.0
2012-12-07 10:45:00,43.09,43.23,43.07,43.15,32600.0,41.8947,42.0308,41.8752,41.953,32600.0
2012-12-07 10:50:00,43.13,43.3,43.12,43.19,22400.0,41.9336,42.0989,41.9239,41.9919,22400.0
2012-12-07 10:55:00,43.2,43.22,43.09,43.19,13400.0,42.0016,42.0211,41.8947,41.9919,13400.0
2012-12-07 11:00:00,43.19,43.22,42.9,43.1,17300.0,41.9919,42.0211,41.71,41.9044,17300.0
2012-12-07 11:05:00,43.07,43.14,42.93,42.93,18400.0,41.8752,41.9433,41.7391,41.7391,18400.0
2012-12-07 11:10:00,43.01,43.01,42.87,42.97,12700.0,41.8169,41.8169,41.6808,41.778,12700.0
2012-12-07 11:15:00,42.96,43.07,42.93,42.93,13500.0,41.7683,41.8752,41.7391,41.7391,13500.0
2012-12-07 11:20:00,42.93,43.0,42.9,42.9,9800.0,41.7391,41.8072,41.71,41.71,9800.0
2012-12-07 11:25:00,42.89,42.91,42.81,42.85,15400.0,41.7002,41.7197,41.6225,41.6613,15400.0
2012-12-07 11:30:00,42.83,42.98,42.77,42.96,16300.0,41.6419,41.7877,41.5836,41.7683,16300.0
2012-12-07 11:35:00,42.94,42.94,42.85,42.88,10800.0,41.7488,41.7488,41.6613,41.6905,10800.0
2012-12-07 11:40:00,42.89,42.89,42.82,42.85,6600.0,41.7002,41.7002,41.6322,41.6613,6600.0
2012-12-07 11:45:00,42.83,42.97,42.81,42.84,8700.0,41.6419,41.778,41.6225,41.6516,8700.0
2012-12-07 11:50:00,42.83,42.83,42.62,42.67,28000.0,41.6419,41.6419,41.4377,41.4863,28000.0
2012-12-07 11:55:00,42.67,42.67,42.53,42.53,14200.0,41.4863,41.4863,41.3502,41.3502,14200.0
2012-12-07 12:00:00,42.51,42.58,42.48,42.5,17700.0,41.3308,41.3988,41.3016,41.3211,17700.0
2012-12-07 12:05:00,42.53,42.59,42.49,42.56,21300.0,41.3502,41.4086,41.3113,41.3794,21300.0
2012-12-07 12:10:00,42.56,42.68,42.56,42.6,5800.0,41.3794,41.4961,41.3794,41.4183,5800.0
2012-12-07 12:15:00,42.64,42.75,42.61,42.73,11600.0,41.4572,41.5641,41.428,41.5447,11600.0
2012-12-07 12:20:00,42.77,42.77,42.67,42.69,6800.0,41.5836,41.5836,41.4863,41.5058,6800.0
2012-12-07 12:25:00,42.7,42.77,42.64,42.72,38900.0,41.5155,41.5836,41.4572,41.535,38900.0
2012-12-07 12:30:00,42.72,42.73,42.63,42.68,12700.0,41.535,41.5447,41.4474,41.4961,12700.0
2012-12-07 12:35:00,42.69,42.7,42.64,42.65,5800.0,41.5058,41.5155,41.4572,41.4669,5800.0
2012-12-07 12:40:00,42.68,42.77,42.67,42.77,15200.0,41.4961,41.5836,41.4863,41.5836,15200.0
2012-12-07 12:45:00,42.75,42.76,42.71,42.71,4400.0,41.5641,41.5738,41.5252,41.5252,4400.0
2012-12-07 12:50:00,42.73,42.73,42.66,42.66,6900.0,41.5447,41.5447,41.4766,41.4766,6900.0
2012-12-07 12:55:00,42.71,42.75,42.7,42.73,7200.0,41.5252,41.5641,41.5155,41.5447,7200.0
2012-12-07 13:00:00,42.73,42.79,42.66,42.69,16700.0,41.5447,41.603,41.4766,41.5058,16700.0
2012-12-07 13:05:00,42.71,42.73,42.66,42.67,5000.0,41.5252,41.5447,41.4766,41.4863,5000.0
2012-12-07 13:10:00,42.66,42.68,42.62,42.62,5000.0,41.4766,41.4961,41.4377,41.4377,5000.0
2012-12-07 13:15:00,42.61,42.67,42.59,42.6,3400.0,41.428,41.4863,41.4086,41.4183,3400.0
2012-12-07 13:20:00,42.58,42.6,42.56,42.58,4000.0,41.3988,41.4183,41.3794,41.3988,4000.0
2012-12-07 13:25:00,42.6,42.69,42.6,42.65,9100.0,41.4183,41.5058,41.4183,41.4669,9100.0
2012-12-07 13:30:00,42.65,42.7,42.65,42.67,6700.0,41.4669,41.5155,41.4669,41.4863,6700.0
2012-12-07 13:35:00,42.67,42.74,42.66,42.72,15400.0,41.4863,41.5544,41.4766,41.535,15400.0
2012-12-07 13:40:00,42.74,42.74,42.71,42.73,4300.0,41.5544,41.5544,41.5252,41.5447,4300.0
2012-12-07 13:45:00,42.73,42.82,42.7,42.79,25900.0,41.5447,41.6322,41.5155,41.603,25900.0
2012-12-07 13:50:00,42.8,42.83,42.73,42.73,12900.0,41.6127,41.6419,41.5447,41.5447,12900.0
2012-12-07 13:55:00,42.73,42.82,42.72,42.78,8900.0,41.5447,41.6322,41.535,41.5933,8900.0
2012-12-07 14:00:00,42.79,42.79,42.72,42.76,4000.0,41.603,41.603,41.535,41.5738,4000.0
2012-12-07 14:05:00,42.79,42.79,42.74,42.75,7000.0,41.603,41.603,41.5544,41.5641,7000.0
2012-12-07 14:10:00,42.75,42.81,42.73,42.75,16800.0,41.5641,41.6225,41.5447,41.5641,16800.0
2012-12-07 14:15:00,42.74,42.77,42.71,42.71,10500.0,41.5544,41.5836,41.5252,41.5252,10500.0
2012-12-07 14:20:00,42.72,42.76,42.71,42.74,15700.0,41.535,41.5738,41.5252,41.5544,15700.0
2012-12-07 14:25:00,42.74,42.77,42.69,42.69,7200.0,41.5544,41.5836,41.5058,41.5058,7200.0
2012-12-07 14:30:00,42.69,42.78,42.69,42.76,8500.0,41.5058,41.5933,41.5058,41.5738,8500.0
2012-12-07 14:35:00,42.75,42.78,42.72,42.72,7800.0,41.5641,41.5933,41.535,41.535,7800.0
2012-12-07 14:40:00,42.73,42.77,42.68,42.72,11400.0,41.5447,41.5836,41.4961,41.535,11400.0
2012-12-07 14:45:00,42.72,42.76,42.66,42.66,5600.0,41.535,41.5738,41.4766,41.4766,5600.0
2012-12-07 14:50:00,42.68,42.68,42.63,42.65,6100.0,41.4961,41.4961,41.4474,41.4669,6100.0
2012-12-07 14:55:00,42.65,42.69,42.61,42.62,11000.0,41.4669,41.5058,41.428,41.4377,11000.0
2012-12-07 15:00:00,42.62,42.7,42.62,42.69,16600.0,41.4377,41.5155,41.4377,41.5058,16600.0
2012-12-07 15:05:00,42.68,42.71,42.63,42.71,33800.0,41.4961,41.5252,41.4474,41.5252,33800.0
2012-12-07 15:10:00,42.71,42.71,42.66,42.68,14700.0,41.5252,41.5252,41.4766,41.4961,14700.0
2012-12-07 15:15:00,42.67,42.7,42.61,42.63,20100.0,41.4863,41.5155,41.428,41.4474,20100.0
2012-12-07 15:20:00,42.65,42.71,42.61,42.7,14000.0,41.4669,41.5252,41.428,41.5155,14000.0
2012-12-07 15:25:00,42.69,42.69,42.6,42.68,27300.0,41.5058,41.5058,41.4183,41.4961,27300.0
2012-12-07 15:30:00,42.7,42.74,42.66,42.72,22600.0,41.5155,41.5544,41.4766,41.535,22600.0
2012-12-07 15:35:00,42.73,42.77,42.72,42.77,17600.0,41.5447,41.5836,41.535,41.5836,17600.0
2012-12-07 15:40:00,42.77,42.81,42.72,42.72,14900.0,41.5836,41.6225,41.535,41.535,14900.0
2012-12-07 15:45:00,42.72,42.81,42.72,42.74,42700.0,41.535,41.6225,41.535,41.5544,42700.0
2012-12-07 15:50:00,42.75,42.76,42.7,42.71,28500.0,41.5641,41.5738,41.5155,41.5252,28500.0
2012-12-07 15:55:00,42.71,42.72,42.69,42.71,60100.0,41.5252,41.535,41.5058,41.5252,60100.0
2012-12-10 09:30:00,42.62,42.83,42.51,42.75,29500.0,41.4377,41.6419,41.3308,41.5641,29500.0
2012-12-10 09:35:00,42.74,42.77,42.63,42.73,22700.0,41.5544,41.5836,41.4474,41.5447,22700.0
2012-12-10 09:40:00,42.67,42.8,42.65,42.68,9600.0,41.4863,41.6127,41.4669,41.4961,9600.0
2012-12-10 09:45:00,42.67,42.97,42.65,42.94,17000.0,41.4863,41.778,41.4669,41.7488,17000.0
2012-12-10 09:50:00,42.91,42.96,42.82,42.9,10200.0,41.7197,41.7683,41.6322,41.71,10200.0
2012-12-10 09:55:00,42.91,42.91,42.81,42.87,6200.0,41.7197,41.7197,41.6225,41.6808,6200.0
2012-12-10 10:00:00,42.86,42.93,42.81,42.93,15000.0,41.6711,41.7391,41.6225,41.7391,15000.0
2012-12-10 10:05:00,42.9,42.98,42.84,42.91,16200.0,41.71,41.7877,41.6516,41.7197,16200.0
2012-12-10 10:10:00,42.92,43.06,42.92,43.04,20000.0,41.7294,41.8655,41.7294,41.8461,20000.0
2012-12-10 10:15:00,43.02,43.02,42.86,42.91,13700.0,41.8266,41.8266,41.6711,41.7197,13700.0
2012-12-10 10:20:00,42.9,43.15,42.88,43.11,40700.0,41.71,41.953,41.6905,41.9141,40700.0
2012-12-10 10:25:00,43.18,43.25,43.0,43.02,37600.0,41.9822,42.0502,41.8072,41.8266,37600.0
2012-12-10 10:30:00,43.04,43.13,43.04,43.1,7500.0,41.8461,41.9336,41.8461,41.9044,7500.0
2012-12-10 10:35:00,43.05,43.12,43.02,43.1,13100.0,41.8558,41.9239,41.8266,41.9044,13100.0
2012-12-10 10:40:00,43.08,43.12,43.03,43.05,11200.0,41.885,41.9239,41.8364,41.8558,11200.0
2012-12-10 10:45:00,43.04,43.11,43.04,43.07,17300.0,41.8461,41.9141,41.8461,41.8752,17300.0
2012-12-10 10:50:00,43.09,43.3,43.06,43.3,58300.0,41.8947,42.0989,41.8655,42.0989,58300.0
2012-12-10 10:55:00,43.29,43.33,43.24,43.29,18800.0,42.0891,42.128,42.0405,42.0891,18800.0
2012-12-10 11:00:00,43.28,43.36,43.23,43.27,26600.0,42.0794,42.1572,42.0308,42.0697,26600.0
2012-12-10 11:05:00,43.25,43.32,43.22,43.29,9200.0,42.0502,42.1183,42.0211,42.0891,9200.0
2012-12-10 11:10:00,43.29,43.35,43.26,43.26,10900.0,42.0891,42.1475,42.06,42.06,10900.0
2012-12-10 11:15:00,43.26,43.4,43.25,43.32,36900.0,42.06,42.1961,42.0502,42.1183,36900.0
2012-12-10 11:20:00,43.36,43.37,43.27,43.3,14000.0,42.1572,42.1669,42.0697,42.0989,14000.0
2012-12-10 11:25:00,43.29,43.29,43.19,43.26,14100.0,42.0891,42.0891,41.9919,42.06,14100.0
2012-12-10 11:30:00,43.25,43.27,43.15,43.17,14300.0,42.0502,42.0697,41.953,41.9725,14300.0
2012-12-10 11:35:00,43.17,43.27,43.17,43.24,10700.0,41.9725,42.0697,41.9725,42.0405,10700.0
2012-12-10 11:40:00,43.23,43.26,43.18,43.18,7700.0,42.0308,42.06,41.9822,41.9822,7700.0
2012-12-10 11:45:00,43.18,43.27,43.18,43.25,6400.0,41.9822,42.0697,41.9822,42.0502,6400.0
2012-12-10 11:50:00,43.22,43.22,43.11,43.13,10100.0,42.0211,42.0211,41.9141,41.9336,10100.0
2012-12-10 11:55:00,43.14,43.14,43.09,43.14,3100.0,41.9433,41.9433,41.8947,41.9433,3100.0
2012-12-10 12:00:00,43.12,43.23,43.11,43.21,31700.0,41.9239,42.0308,41.9141,42.0114,31700.0
2012-12-10 12:05:00,43.24,43.37,43.24,43.37,9200.0,42.0405,42.1669,42.0405,42.1669,9200.0
2012-12-10 12:10:00,43.34,43.34,43.24,43.31,4900.0,42.1378,42.1378,42.0405,42.1086,4900.0
2012-12-10 12:15:00,43.29,43.31,43.24,43.26,6100.0,42.0891,42.1086,42.0405,42.06,6100.0
2012-12-10 12:20:00,43.26,43.34,43.26,43.27,6200.0,42.06,42.1378,42.06,42.0697,6200.0
2012-12-10 12:25:00,43.3,43.32,43.24,43.24,7200.0,42.0989,42.1183,42.0405,42.0405,7200.0
2012-12-10 12:30:00,43.24,43.3,43.24,43.27,6100.0,42.0405,42.0989,42.0405,42.0697,6100.0
2012-12-10 12:35:00,43.25,43.28,43.24,43.25,4400.0,42.0502,42.0794,42.0405,42.0502,4400.0
2012-12-10 12:40:00,43.25,43.26,43.24,43.26,7600.0,42.0502,42.06,42.0405,42.06,7600.0
2012-12-10 12:45:00,43.26,43.27,43.24,43.24,6000.0,42.06,42.0697,42.0405,42.0405,6000.0
2012-12-10 12:50:00,43.22,43.22,43.17,43.2,4500.0,42.0211,42.0211,41.9725,42.0016,4500.0
2012-12-10 12:55:00,43.17,43.18,43.12,43.16,7800.0,41.9725,41.9822,41.9239,41.9627,7800.0
2012-12-10 13:00:00,43.14,43.17,43.14,43.17,6800.0,41.9433,41.9725,41.9433,41.9725,6800.0
2012-12-10 13:05:00,43.15,43.16,43.09,43.1,5300.0,41.953,41.9627,41.8947,41.9044,5300.0
2012-12-10 13:10:00,43.08,43.1,43.04,43.1,4600.0,41.885,41.9044,41.8461,41.9044,4600.0
2012-12-10 13:15:00,43.09,43.1,43.05,43.06,3900.0,41.8947,41.9044,41.8558,41.8655,3900.0
2012-12-10 13:20:00,43.05,43.05,42.96,43.0,7400.0,41.8558,41.8558,41.7683,41.8072,7400.0
2012-12-10 13:25:00,42.98,43.02,42.95,43.01,5700.0,41.7877,41.8266,41.7586,41.8169,5700.0
2012-12-10 13:30:00,42.98,43.01,42.94,42.98,21900.0,41.7877,41.8169,41.7488,41.7877,21900.0
2012-12-10 13:35:00,42.96,43.01,42.87,42.95,10400.0,41.7683,41.8169,41.6808,41.7586,10400.0
2012-12-10 13:40:00,42.95,43.02,42.92,43.01,10000.0,41.7586,41.8266,41.7294,41.8169,10000.0
2012-12-10 13:45:00,43.01,43.06,43.01,43.04,13000.0,41.8169,41.8655,41.8169,41.8461,13000.0
2012-12-10 13:50:00,43.06,43.06,43.02,43.05,5800.0,41.8655,41.8655,41.8266,41.8558,5800.0
2012-12-10 13:55:00,43.03,43.05,42.99,42.99,5100.0,41.8364,41.8558,41.7975,41.7975,5100.0
2012-12-10 14:00:00,43.0,43.03,42.99,43.01,3600.0,41.8072,41.8364,41.7975,41.8169,3600.0
2012-12-10 14:05:00,42.99,43.04,42.98,42.99,5700.0,41.7975,41.8461,41.7877,41.7975,5700.0
2012-12-10 14:10:00,42.99,43.01,42.98,42.98,9700.0,41.7975,41.8169,41.7877,41.7877,9700.0
2012-12-10 14:15:00,42.98,43.07,42.98,43.03,10800.0,41.7877,41.8752,41.7877,41.8364,10800.0
2012-12-10 14:20:00,43.01,43.11,42.97,43.08,32500.0,41.8169,41.9141,41.778,41.885,32500.0
2012-12-10 14:25:00,43.09,43.12,43.08,43.1,13700.0,41.8947,41.9239,41.885,41.9044,13700.0
2012-12-10 14:30:00,43.1,43.1,42.99,43.03,17800.0,41.9044,41.9044,41.7975,41.8364,17800.0
2012-12-10 14:35:00,43.02,43.06,42.95,42.96,7400.0,41.8266,41.8655,41.7586,41.7683,7400.0
2012-12-10 14:40:00,42.97,43.07,42.94,43.06,18300.0,41.778,41.8752,41.7488,41.8655,18300.0
2012-12-10 14:45:00,43.06,43.06,43.0,43.04,3700.0,41.8655,41.8655,41.8072,41.8461,3700.0
2012-12-10 14:50:00,43.03,43.14,43.03,43.14,7300.0,41.8364,41.9433,41.8364,41.9433,7300.0
2012-12-10 14:55:00,43.13,43.3,43.13,43.24,36700.0,41.9336,42.0989,41.9336,42.0405,36700.0
2012-12-10 15:00:00,43.25,43.26,43.19,43.21,15500.0,42.0502,42.06,41.9919,42.0114,15500.0
2012-12-10 15:05:00,43.22,43.25,43.18,43.23,14400.0,42.0211,42.0502,41.9822,42.0308,14400.0
2012-12-10 15:10:00,43.23,43.25,43.17,43.24,10800.0,42.0308,42.0502,41.9725,42.0405,10800.0
2012-12-10 15:15:00,43.24,43.25,43.2,43.23,29000.0,42.0405,42.0502,42.0016,42.0308,29000.0
2012-12-10 15:20:00,43.23,43.27,43.23,43.24,23200.0,42.0308,42.0697,42.0308,42.0405,23200.0
2012-12-10 15:25:00,43.24,43.27,43.21,43.27,21200.0,42.0405,42.0697,42.0114,42.0697,21200.0
2012-12-10 15:30:00,43.27,43.35,43.25,43.3,64000.0,42.0697,42.1475,42.0502,42.0989,64000.0
2012-12-10 15:35:00,43.3,43.33,43.28,43.3,24800.0,42.0989,42.128,42.0794,42.0989,24800.0
2012-12-10 15:40:00,43.31,43.31,43.27,43.29,19600.0,42.1086,42.1086,42.0697,42.0891,19600.0
2012-12-10 15:45:00,43.29,43.3,43.24,43.26,40100.0,42.0891,42.0989,42.0405,42.06,40100.0
2012-12-10 15:50:00,43.25,43.28,43.24,43.24,34800.0,42.0502,42.0794,42.0405,42.0405,34800.0
2012-12-10 15:55:00,43.25,43.25,43.19,43.21,60700.0,42.0502,42.0502,41.9919,42.0114,60700.0
2012-12-11 09:30:00,43.56,43.6,43.25,43.54,68100.0,42.3516,42.3905,42.0502,42.3322,68100.0
2012-12-11 09:35:00,43.57,43.75,43.5,43.55,20400.0,42.3614,42.5364,42.2933,42.3419,20400.0
2012-12-11 09:40:00,43.52,43.64,43.36,43.36,21400.0,42.3128,42.4294,42.1572,42.1572,21400.0
2012-12-11 09:45:00,43.36,43.44,43.34,43.37,7600.0,42.1572,42.235,42.1378,42.1669,7600.0
2012-12-11 09:50:00,43.4,43.63,43.4,43.57,27700.0,42.1961,42.4197,42.1961,42.3614,27700.0
2012-12-11 09:55:00,43.53,43.65,43.51,43.61,20500.0,42.3225,42.4392,42.303,42.4003,20500.0
2012-12-11 10:00:00,43.62,43.69,43.59,43.64,35300.0,42.41,42.478,42.3808,42.4294,35300.0
2012-12-11 10:05:00,43.66,43.69,43.59,43.59,15400.0,42.4489,42.478,42.3808,42.3808,15400.0
2012-12-11 10:10:00,43.6,43.6,43.52,43.57,24300.0,42.3905,42.3905,42.3128,42.3614,24300.0
2012-12-11 10:15:00,43.57,43.6,43.49,43.51,37600.0,42.3614,42.3905,42.2836,42.303,37600.0
2012-12-11 10:20:00,43.51,43.54,43.32,43.38,34900.0,42.303,42.3322,42.1183,42.1766,34900.0
2012-12-11 10:25:00,43.39,43.47,43.38,43.47,18600.0,42.1864,42.2641,42.1766,42.2641,18600.0
2012-12-11 10:30:00,43.48,43.49,43.4,43.42,11500.0,42.2739,42.2836,42.1961,42.2155,11500.0
2012-12-11 10:35:00,43.41,43.47,43.41,43.43,20700.0,42.2058,42.2641,42.2058,42.2253,20700.0
2012-12-11 10:40:00,43.45,43.55,43.45,43.53,15800.0,42.2447,42.3419,42.2447,42.3225,15800.0
2012-12-11 10:45:00,43.51,43.63,43.51,43.63,46200.0,42.303,42.4197,42.303,42.4197,46200.0
2012-12-11 10:50:00,43.62,43.72,43.62,43.67,16500.0,42.41,42.5072,42.41,42.4586,16500.0
2012-12-11 10:55:00,43.67,43.71,43.58,43.58,29200.0,42.4586,42.4975,42.3711,42.3711,29200.0
2012-12-11 11:00:00,43.59,43.62,43.55,43.59,17800.0,42.3808,42.41,42.3419,42.3808,17800.0
2012-12-11 11:05:00,43.59,43.69,43.56,43.63,24300.0,42.3808,42.478,42.3516,42.4197,24300.0
2012-12-11 11:10:00,43.64,43.68,43.61,43.61,16600.0,42.4294,42.4683,42.4003,42.4003,16600.0
2012-12-11 11:15:00,43.61,43.7,43.58,43.7,21500.0,42.4003,42.4878,42.3711,42.4878,21500.0
2012-12-11 11:20:00,43.7,43.85,43.68,43.75,17700.0,42.4878,42.6336,42.4683,42.5364,17700.0
2012-12-11 11:25:00,43.74,43.86,43.69,43.83,26000.0,42.5267,42.6433,42.478,42.6142,26000.0
2012-12-11 11:30:00,43.82,43.82,43.76,43.81,6400.0,42.6044,42.6044,42.5461,42.5947,6400.0
2012-12-11 11:35:00,43.81,44.03,43.8,43.98,95800.0,42.5947,42.8086,42.585,42.76,95800.0
2012-12-11 11:40:00,43.97,44.05,43.97,44.04,24400.0,42.7503,42.8281,42.7503,42.8183,24400.0
2012-12-11 11:45:00,44.04,44.22,44.03,44.22,35300.0,42.8183,42.9933,42.8086,42.9933,35300.0
2012-12-11 11:50:00,44.2,44.24,44.02,44.09,33100.0,42.9739,43.0128,42.7989,42.8669,33100.0
2012-12-11 11:55:00,44.08,44.1,44.03,44.1,9000.0,42.8572,42.8767,42.8086,42.8767,9000.0
2012-12-11 12:00:00,44.09,44.15,43.9,43.93,25500.0,42.8669,42.9253,42.6822,42.7114,25500.0
2012-12-11 12:05:00,43.92,44.02,43.86,43.99,37700.0,42.7017,42.7989,42.6433,42.7697,37700.0
2012-12-11 12:10:00,43.97,44.11,43.93,43.93,17500.0,42.7503,42.8864,42.7114,42.7114,17500.0
2012-12-11 12:15:00,43.94,44.01,43.9,43.98,34300.0,42.7211,42.7892,42.6822,42.76,34300.0
2012-12-11 12:20:00,43.98,44.02,43.96,44.0,10400.0,42.76,42.7989,42.7406,42.7794,10400.0
2012-12-11 12:25:00,43.99,44.01,43.86,43.86,12100.0,42.7697,42.7892,42.6433,42.6433,12100.0
2012-12-11 12:30:00,43.86,43.86,43.82,43.84,6200.0,42.6433,42.6433,42.6044,42.6239,6200.0
2012-12-11 12:35:00,43.84,43.99,43.79,43.94,18300.0,42.6239,42.7697,42.5753,42.7211,18300.0
2012-12-11 12:40:00,43.95,43.98,43.87,43.94,10300.0,42.7308,42.76,42.653,42.7211,10300.0
2012-12-11 12:45:00,43.97,43.97,43.77,43.78,14400.0,42.7503,42.7503,42.5558,42.5655,14400.0
2012-12-11 12:50:00,43.79,43.94,43.76,43.94,9800.0,42.5753,42.7211,42.5461,42.7211,9800.0
2012-12-11 12:55:00,43.92,43.93,43.87,43.87,8200.0,42.7017,42.7114,42.653,42.653,8200.0
2012-12-11 13:00:00,43.88,43.91,43.86,43.91,7400.0,42.6628,42.6919,42.6433,42.6919,7400.0
2012-12-11 13:05:00,43.89,43.9,43.77,43.77,10200.0,42.6725,42.6822,42.5558,42.5558,10200.0
2012-12-11 13:10:00,43.8,43.85,43.74,43.75,18600.0,42.585,42.6336,42.5267,42.5364,18600.0
2012-12-11 13:15:00,43.77,43.86,43.77,43.83,11200.0,42.5558,42.6433,42.5558,42.6142,11200.0
2012-12-11 13:20:00,43.83,43.84,43.76,43.79,7800.0,42.6142,42.6239,42.5461,42.5753,7800.0
2012-12-11 13:25:00,43.78,43.8,43.71,43.71,11100.0,42.5655,42.585,42.4975,42.4975,11100.0
2012-12-11 13:30:00,43.73,43.77,43.67,43.71,16800.0,42.5169,42.5558,42.4586,42.4975,16800.0
2012-12-11 13:35:00,43.7,43.75,43.69,43.75,13200.0,42.4878,42.5364,42.478,42.5364,13200.0
2012-12-11 13:40:00,43.74,43.76,43.7,43.76,14500.0,42.5267,42.5461,42.4878,42.5461,14500.0
2012-12-11 13:45:00,43.75,43.76,43.7,43.71,8900.0,42.5364,42.5461,42.4878,42.4975,8900.0
2012-12-11 13:50:00,43.71,43.72,43.7,43.71,6300.0,42.4975,42.5072,42.4878,42.4975,6300.0
2012-12-11 13:55:00,43.71,43.74,43.7,43.7,33700.0,42.4975,42.5267,42.4878,42.4878,33700.0
2012-12-11 14:00:00,43.69,43.77,43.69,43.71,29800.0,42.478,42.5558,42.478,42.4975,29800.0
2012-12-11 14:05:00,43.7,43.71,43.54,43.54,48400.0,42.4878,42.4975,42.3322,42.3322,48400.0
2012-12-11 14:10:00,43.55,43.55,43.49,43.5,41600.0,42.3419,42.3419,42.2836,42.2933,41600.0
2012-12-11 14:15:00,43.51,43.51,43.43,43.47,24100.0,42.303,42.303,42.2253,42.2641,24100.0
2012-12-11 14:20:00,43.46,43.5,43.45,43.48,12000.0,42.2544,42.2933,42.2447,42.2739,12000.0
2012-12-11 14:25:00,43.48,43.48,43.41,43.41,7900.0,42.2739,42.2739,42.2058,42.2058,7900.0
2012-12-11 14:30:00,43.42,43.47,43.38,43.46,20900.0,42.2155,42.2641,42.1766,42.2544,20900.0
2012-12-11 14:35:00,43.47,43.51,43.41,43.43,16800.0,42.2641,42.303,42.2058,42.2253,16800.0
2012-12-11 14:40:00,43.45,43.47,43.37,43.37,10000.0,42.2447,42.2641,42.1669,42.1669,10000.0
2012-12-11 14:45:00,43.39,43.39,43.22,43.29,47700.0,42.1864,42.1864,42.0211,42.0891,47700.0
2012-12-11 14:50:00,43.3,43.32,43.21,43.23,12500.0,42.0989,42.1183,42.0114,42.0308,12500.0
2012-12-11 14:55:00,43.23,43.23,43.11,43.13,24700.0,42.0308,42.0308,41.9141,41.9336,24700.0
2012-12-11 15:00:00,43.15,43.15,43.01,43.01,41000.0,41.953,41.953,41.8169,41.8169,41000.0
2012-12-11 15:05:00,43.01,43.04,42.93,43.0,344600.0,41.8169,41.8461,41.7391,41.8072,344600.0
2012-12-11 15:10:00,43.0,43.01,42.95,43.0,29900.0,41.8072,41.8169,41.7586,41.8072,29900.0
2012-12-11 15:15:00,42.99,43.0,42.9,42.96,31900.0,41.7975,41.8072,41.71,41.7683,31900.0
2012-12-11 15:20:00,42.95,42.99,42.9,42.93,28900.0,41.7586,41.7975,41.71,41.7391,28900.0
2012-12-11 15:25:00,42.94,42.98,42.93,42.97,22000.0,41.7488,41.7877,41.7391,41.778,22000.0
2012-12-11 15:30:00,42.97,43.02,42.95,43.0,39500.0,41.778,41.8266,41.7586,41.8072,39500.0
2012-12-11 15:35:00,42.99,43.03,42.98,42.99,43600.0,41.7975,41.8364,41.7877,41.7975,43600.0
2012-12-11 15:40:00,43.0,43.1,42.97,43.07,52100.0,41.8072,41.9044,41.778,41.8752,52100.0
2012-12-11 15:45:00,43.08,43.17,43.05,43.09,55700.0,41.885,41.9725,41.8558,41.8947,55700.0
2012-12-11 15:50:00,43.08,43.11,43.05,43.07,59800.0,41.885,41.9141,41.8558,41.8752,59800.0
2012-12-11 15:55:00,43.06,43.1,43.02,43.1,62700.0,41.8655,41.9044,41.8266,41.9044,62700.0
2012-12-12 09:30:00,43.96,43.96,43.58,43.58,30900.0,42.7406,42.7406,42.3711,42.3711,30900.0
2012-12-12 09:35:00,43.58,43.63,43.42,43.5,26700.0,42.3711,42.4197,42.2155,42.2933,26700.0
2012-12-12 09:40:00,43.47,43.63,43.4,43.48,16600.0,42.2641,42.4197,42.1961,42.2739,16600.0
2012-12-12 09:45:00,43.45,43.52,43.34,43.47,13400.0,42.2447,42.3128,42.1378,42.2641,13400.0
2012-12-12 09:50:00,43.49,43.56,43.44,43.44,15600.0,42.2836,42.3516,42.235,42.235,15600.0
2012-12-12 09:55:00,43.45,43.47,43.3,43.31,13400.0,42.2447,42.2641,42.0989,42.1086,13400.0
2012-12-12 10:00:00,43.35,43.37,43.21,43.26,9300.0,42.1475,42.1669,42.0114,42.06,9300.0
2012-12-12 10:05:00,43.24,43.42,43.24,43.42,7700.0,42.0405,42.2155,42.0405,42.2155,7700.0
2012-12-12 10:10:00,43.4,43.5,43.34,43.34,11700.0,42.1961,42.2933,42.1378,42.1378,11700.0
2012-12-12 10:15:00,43.31,43.47,43.31,43.46,10900.0,42.1086,42.2641,42.1086,42.2544,10900.0
2012-12-12 10:20:00,43.47,43.56,43.43,43.54,25000.0,42.2641,42.3516,42.2253,42.3322,25000.0
2012-12-12 10:25:00,43.55,43.72,43.55,43.63,14400.0,42.3419,42.5072,42.3419,42.4197,14400.0
2012-12-12 10:30:00,43.6,43.62,43.42,43.46,5800.0,42.3905,42.41,42.2155,42.2544,5800.0
2012-12-12 10:35:00,43.47,43.5,43.4,43.43,4400.0,42.2641,42.2933,42.1961,42.2253,4400.0
2012-12-12 10:40:00,43.4,43.45,43.35,43.4,6000.0,42.1961,42.2447,42.1475,42.1961,6000.0
2012-12-12 10:45:00,43.4,43.4,43.32,43.4,5200.0,42.1961,42.1961,42.1183,42.1961,5200.0
2012-12-12 10:50:00,43.43,43.43,43.31,43.33,10400.0,42.2253,42.2253,42.1086,42.128,10400.0
2012-12-12 10:55:00,43.35,43.43,43.35,43.38,6200.0,42.1475,42.2253,42.1475,42.1766,6200.0
2012-12-12 11:00:00,43.41,43.43,43.37,43.38,9300.0,42.2058,42.2253,42.1669,42.1766,9300.0
2012-12-12 11:05:00,43.38,43.4,43.3,43.35,8000.0,42.1766,42.1961,42.0989,42.1475,8000.0
2012-12-12 11:10:00,43.36,43.39,43.32,43.32,4700.0,42.1572,42.1864,42.1183,42.1183,4700.0
2012-12-12 11:15:00,43.31,43.37,43.28,43.37,4200.0,42.1086,42.1669,42.0794,42.1669,4200.0
2012-12-12 11:20:00,43.36,43.37,43.29,43.35,5300.0,42.1572,42.1669,42.0891,42.1475,5300.0
2012-12-12 11:25:00,43.35,43.45,43.35,43.41,25100.0,42.1475,42.2447,42.1475,42.2058,25100.0
2012-12-12 11:30:00,43.42,43.45,43.39,43.45,6700.0,42.2155,42.2447,42.1864,42.2447,6700.0
2012-12-12 11:35:00,43.44,43.55,43.44,43.54,7900.0,42.235,42.3419,42.235,42.3322,7900.0
2012-12-12 11:40:00,43.53,43.53,43.43,43.45,3300.0,42.3225,42.3225,42.2253,42.2447,3300.0
2012-12-12 11:45:00,43.43,43.54,43.43,43.5,5600.0,42.2253,42.3322,42.2253,42.2933,5600.0
2012-12-12 11:50:00,43.5,43.58,43.4,43.47,23900.0,42.2933,42.3711,42.1961,42.2641,23900.0
2012-12-12 11:55:00,43.48,43.5,43.42,43.42,5900.0,42.2739,42.2933,42.2155,42.2155,5900.0
2012-12-12 12:00:00,43.46,43.47,43.42,43.47,3200.0,42.2544,42.2641,42.2155,42.2641,3200.0
2012-12-12 12:05:00,43.47,43.49,43.43,43.45,3600.0,42.2641,42.2836,42.2253,42.2447,3600.0
2012-12-12 12:10:00,43.45,43.51,43.44,43.49,4700.0,42.2447,42.303,42.235,42.2836,4700.0
2012-12-12 12:15:00,43.51,43.51,43.43,43.44,3300.0,42.303,42.303,42.2253,42.235,3300.0
2012-12-12 12:20:00,43.44,43.47,43.4,43.47,6400.0,42.235,42.2641,42.1961,42.2641,6400.0
2012-12-12 12:25:00,43.48,43.56,43.44,43.53,2700.0,42.2739,42.3516,42.235,42.3225,2700.0
2012-12-12 12:30:00,43.53,43.61,43.4,43.61,8200.0,42.3225,42.4003,42.1961,42.4003,8200.0
2012-12-12 12:35:00,43.61,43.73,43.57,43.73,7100.0,42.4003,42.5169,42.3614,42.5169,7100.0
2012-12-12 12:40:00,43.73,43.73,43.61,43.69,14200.0,42.5169,42.5169,42.4003,42.478,14200.0
2012-12-12 12:45:00,43.7,43.74,43.66,43.71,10800.0,42.4878,42.5267,42.4489,42.4975,10800.0
2012-12-12 12:50:00,43.68,43.79,43.67,43.72,289700.0,42.4683,42.5753,42.4586,42.5072,289700.0
2012-12-12 12:55:00,43.74,43.75,43.67,43.69,8100.0,42.5267,42.5364,42.4586,42.478,8100.0
2012-12-12 13:00:00,43.7,43.79,43.66,43.75,12800.0,42.4878,42.5753,42.4489,42.5364,12800.0
2012-12-12 13:05:00,43.75,43.8,43.66,43.8,13000.0,42.5364,42.585,42.4489,42.585,13000.0
2012-12-12 13:10:00,43.81,43.84,43.75,43.83,16900.0,42.5947,42.6239,42.5364,42.6142,16900.0
2012-12-12 13:15:00,43.83,43.89,43.8,43.89,25200.0,42.6142,42.6725,42.585,42.6725,25200.0
2012-12-12 13:20:00,43.9,43.95,43.85,43.95,37800.0,42.6822,42.7308,42.6336,42.7308,37800.0
2012-12-12 13:25:00,43.87,43.99,43.87,43.97,18300.0,42.653,42.7697,42.653,42.7503,18300.0
2012-12-12 13:30:00,43.93,43.98,43.91,43.94,16300.0,42.7114,42.76,42.6919,42.7211,16300.0
2012-12-12 13:35:00,43.92,43.95,43.91,43.95,4900.0,42.7017,42.7308,42.6919,42.7308,4900.0
2012-12-12 13:40:00,43.95,43.97,43.92,43.94,6200.0,42.7308,42.7503,42.7017,42.7211,6200.0
2012-12-12 13:45:00,43.93,43.95,43.89,43.95,6400.0,42.7114,42.7308,42.6725,42.7308,6400.0
2012-12-12 13:50:00,43.95,43.95,43.9,43.95,6300.0,42.7308,42.7308,42.6822,42.7308,6300.0
2012-12-12 13:55:00,43.93,43.97,43.93,43.97,5700.0,42.7114,42.7503,42.7114,42.7503,5700.0
2012-12-12 14:00:00,43.97,43.99,43.86,43.96,40000.0,42.7503,42.7697,42.6433,42.7406,40000.0
2012-12-12 14:05:00,43.94,43.96,43.88,43.91,24900.0,42.7211,42.7406,42.6628,42.6919,24900.0
2012-12-12 14:10:00,43.89,43.93,43.86,43.9,5000.0,42.6725,42.7114,42.6433,42.6822,5000.0
2012-12-12 14:15:00,43.89,44.0,43.84,43.98,45700.0,42.6725,42.7794,42.6239,42.76,45700.0
2012-12-12 14:20:00,44.0,44.0,43.91,43.98,30100.0,42.7794,42.7794,42.6919,42.76,30100.0
2012-12-12 14:25:00,43.99,43.99,43.91,43.97,22700.0,42.7697,42.7697,42.6919,42.7503,22700.0
2012-12-12 14:30:00,43.97,43.98,43.87,43.89,16900.0,42.7503,42.76,42.653,42.6725,16900.0
2012-12-12 14:35:00,43.9,43.91,43.86,43.86,11900.0,42.6822,42.6919,42.6433,42.6433,11900.0
2012-12-12 14:40:00,43.87,43.89,43.82,43.86,7800.0,42.653,42.6725,42.6044,42.6433,7800.0
2012-12-12 14:45:00,43.86,43.86,43.77,43.81,30400.0,42.6433,42.6433,42.5558,42.5947,30400.0
2012-12-12 14:50:00,43.82,43.86,43.78,43.79,24200.0,42.6044,42.6433,42.5655,42.5753,24200.0
2012-12-12 14:55:00,43.81,43.82,43.73,43.73,15600.0,42.5947,42.6044,42.5169,42.5169,15600.0
2012-12-12 15:00:00,43.72,43.75,43.49,43.49,33300.0,42.5072,42.5364,42.2836,42.2836,33300.0
2012-12-12 15:05:00,43.51,43.61,43.5,43.52,28400.0,42.303,42.4003,42.2933,42.3128,28400.0
2012-12-12 15:10:00,43.52,43.55,43.39,43.39,16100.0,42.3128,42.3419,42.1864,42.1864,16100.0
2012-12-12 15:15:00,43.4,43.45,43.39,43.42,9300.0,42.1961,42.2447,42.1864,42.2155,9300.0
2012-12-12 15:20:00,43.42,43.44,43.29,43.3,22900.0,42.2155,42.235,42.0891,42.0989,22900.0
2012-12-12 15:25:00,43.28,43.31,43.21,43.25,12700.0,42.0794,42.1086,42.0114,42.0502,12700.0
2012-12-12 15:30:00,43.28,43.28,43.19,43.22,30300.0,42.0794,42.0794,41.9919,42.0211,30300.0
2012-12-12 15:35:00,43.22,43.25,43.13,43.16,19200.0,42.0211,42.0502,41.9336,41.9627,19200.0
2012-12-12 15:40:00,43.17,43.26,43.17,43.21,16900.0,41.9725,42.06,41.9725,42.0114,16900.0
2012-12-12 15:45:00,43.18,43.2,43.11,43.19,20500.0,41.9822,42.0016,41.9141,41.9919,20500.0
2012-12-12 15:50:00,43.19,43.3,43.17,43.24,21100.0,41.9919,42.0989,41.9725,42.0405,21100.0
2012-12-12 15:55:00,43.23,43.23,43.16,43.22,44500.0,42.0308,42.0308,41.9627,42.0211,44500.0
2012-12-13 09:30:00,43.17,43.38,43.17,43.29,25900.0,41.9725,42.1766,41.9725,42.0891,25900.0
2012-12-13 09:35:00,43.3,43.59,43.27,43.5,10100.0,42.0989,42.3808,42.0697,42.2933,10100.0
2012-12-13 09:40:00,43.45,43.45,43.11,43.15,11300.0,42.2447,42.2447,41.9141,41.953,11300.0
2012-12-13 09:45:00,43.15,43.29,43.15,43.24,4900.0,41.953,42.0891,41.953,42.0405,4900.0
2012-12-13 09:50:00,43.25,43.51,43.23,43.39,23600.0,42.0502,42.303,42.0308,42.1864,23600.0
2012-12-13 09:55:00,43.38,43.39,43.28,43.38,3800.0,42.1766,42.1864,42.0794,42.1766,3800.0
2012-12-13 10:00:00,43.3,43.38,43.28,43.35,6600.0,42.0989,42.1766,42.0794,42.1475,6600.0
2012-12-13 10:05:00,43.32,43.39,43.31,43.38,6800.0,42.1183,42.1864,42.1086,42.1766,6800.0
2012-12-13 10:10:00,43.39,43.47,43.38,43.41,6100.0,42.1864,42.2641,42.1766,42.2058,6100.0
2012-12-13 10:15:00,43.4,43.52,43.36,43.52,25700.0,42.1961,42.3128,42.1572,42.3128,25700.0
2012-12-13 10:20:00,43.53,43.6,43.5,43.51,10200.0,42.3225,42.3905,42.2933,42.303,10200.0
2012-12-13 10:25:00,43.52,43.57,43.49,43.49,15500.0,42.3128,42.3614,42.2836,42.2836,15500.0
2012-12-13 10:30:00,43.47,43.52,43.34,43.37,29600.0,42.2641,42.3128,42.1378,42.1669,29600.0
2012-12-13 10:35:00,43.32,43.34,43.06,43.06,27400.0,42.1183,42.1378,41.8655,41.8655,27400.0
2012-12-13 10:40:00,43.08,43.11,43.0,43.08,26700.0,41.885,41.9141,41.8072,41.885,26700.0
2012-12-13 10:45:00,43.08,43.1,43.0,43.01,13800.0,41.885,41.9044,41.8072,41.8169,13800.0
2012-12-13 10:50:00,43.02,43.07,42.91,42.91,18300.0,41.8266,41.8752,41.7197,41.7197,18300.0
2012-12-13 10:55:00,42.93,43.0,42.9,42.9,13100.0,41.7391,41.8072,41.71,41.71,13100.0
2012-12-13 11:00:00,42.9,42.94,42.84,42.88,25700.0,41.71,41.7488,41.6516,41.6905,25700.0
2012-12-13 11:05:00,42.88,42.9,42.75,42.76,20100.0,41.6905,41.71,41.5641,41.5738,20100.0
2012-12-13 11:10:00,42.77,42.77,42.5,42.5,44200.0,41.5836,41.5836,41.3211,41.3211,44200.0
2012-12-13 11:15:00,42.5,42.52,42.35,42.45,53400.0,41.3211,41.3405,41.1752,41.2724,53400.0
2012-12-13 11:20:00,42.47,42.47,42.28,42.41,28800.0,41.2919,41.2919,41.1072,41.2335,28800.0
2012-12-13 11:25:00,42.42,42.6,42.37,42.59,52500.0,41.2433,41.4183,41.1947,41.4086,52500.0
2012-12-13 11:30:00,42.59,42.71,42.54,42.7,29900.0,41.4086,41.5252,41.3599,41.5155,29900.0
2012-12-13 11:35:00,42.7,42.81,42.69,42.76,28300.0,41.5155,41.6225,41.5058,41.5738,28300.0
2012-12-13 11:40:00,42.77,42.78,42.63,42.63,18000.0,41.5836,41.5933,41.4474,41.4474,18000.0
2012-12-13 11:45:00,42.65,42.66,42.55,42.62,18300.0,41.4669,41.4766,41.3697,41.4377,18300.0
2012-12-13 11:50:00,42.62,42.77,42.61,42.74,6800.0,41.4377,41.5836,41.428,41.5544,6800.0
2012-12-13 11:55:00,42.75,42.8,42.75,42.79,6800.0,41.5641,41.6127,41.5641,41.603,6800.0
2012-12-13 12:00:00,42.82,42.82,42.66,42.67,9600.0,41.6322,41.6322,41.4766,41.4863,9600.0
2012-12-13 12:05:00,42.67,42.73,42.63,42.65,18100.0,41.4863,41.5447,41.4474,41.4669,18100.0
2012-12-13 12:10:00,42.65,42.65,42.58,42.6,18100.0,41.4669,41.4669,41.3988,41.4183,18100.0
2012-12-13 12:15:00,42.58,42.6,42.46,42.47,15700.0,41.3988,41.4183,41.2822,41.2919,15700.0
2012-12-13 12:20:00,42.49,42.54,42.48,42.51,7100.0,41.3113,41.3599,41.3016,41.3308,7100.0
2012-12-13 12:25:00,42.5,42.5,42.29,42.3,14100.0,41.3211,41.3211,41.1169,41.1266,14100.0
2012-12-13 12:30:00,42.28,42.39,42.26,42.39,26800.0,41.1072,41.2141,41.0877,41.2141,26800.0
2012-12-13 12:35:00,42.37,42.38,42.18,42.18,18800.0,41.1947,41.2044,41.0099,41.0099,18800.0
2012-12-13 12:40:00,42.19,42.21,41.93,42.07,73300.0,41.0197,41.0391,40.7669,40.903,73300.0
2012-12-13 12:45:00,42.08,42.13,41.99,42.13,34300.0,40.9127,40.9613,40.8252,40.9613,34300.0
2012-12-13 12:50:00,42.17,42.25,42.17,42.24,7400.0,41.0002,41.078,41.0002,41.0683,7400.0
2012-12-13 12:55:00,42.23,42.24,42.14,42.17,5800.0,41.0585,41.0683,40.971,41.0002,5800.0
2012-12-13 13:00:00,42.16,42.21,42.13,42.16,17200.0,40.9905,41.0391,40.9613,40.9905,17200.0
2012-12-13 13:05:00,42.16,42.17,42.09,42.11,11400.0,40.9905,41.0002,40.9224,40.9419,11400.0
2012-12-13 13:10:00,42.11,42.13,42.05,42.05,19000.0,40.9419,40.9613,40.8835,40.8835,19000.0
2012-12-13 13:15:00,42.06,42.06,41.91,41.92,40500.0,40.8933,40.8933,40.7474,40.7571,40500.0
2012-12-13 13:20:00,41.93,41.99,41.83,41.98,33400.0,40.7669,40.8252,40.6696,40.8155,33400.0
2012-12-13 13:25:00,41.97,42.14,41.95,42.14,27400.0,40.8058,40.971,40.7863,40.971,27400.0
2012-12-13 13:30:00,42.14,42.26,42.14,42.26,17600.0,40.971,41.0877,40.971,41.0877,17600.0
2012-12-13 13:35:00,42.26,42.26,42.22,42.24,16100.0,41.0877,41.0877,41.0488,41.0683,16100.0
2012-12-13 13:40:00,42.25,42.28,42.21,42.25,16600.0,41.078,41.1072,41.0391,41.078,16600.0
2012-12-13 13:45:00,42.24,42.25,42.18,42.2,10800.0,41.0683,41.078,41.0099,41.0294,10800.0
2012-12-13 13:50:00,42.19,42.25,42.16,42.23,10200.0,41.0197,41.078,40.9905,41.0585,10200.0
2012-12-13 13:55:00,42.21,42.27,42.17,42.2,9300.0,41.0391,41.0974,41.0002,41.0294,9300.0
2012-12-13 14:00:00,42.22,42.23,42.07,42.07,8700.0,41.0488,41.0585,40.903,40.903,8700.0
2012-12-13 14:05:00,42.09,42.09,41.96,42.0,10100.0,40.9224,40.9224,40.796,40.8349,10100.0
2012-12-13 14:10:00,42.0,42.01,41.87,41.89,22800.0,40.8349,40.8446,40.7085,40.728,22800.0
2012-12-13 14:15:00,41.87,41.89,41.78,41.78,31000.0,40.7085,40.728,40.621,40.621,31000.0
2012-12-13 14:20:00,41.78,41.8,41.75,41.76,20400.0,40.621,40.6405,40.5919,40.6016,20400.0
2012-12-13 14:25:00,41.75,41.93,41.67,41.93,38800.0,40.5919,40.7669,40.5141,40.7669,38800.0
2012-12-13 14:30:00,41.92,42.1,41.88,42.1,28200.0,40.7571,40.9321,40.7183,40.9321,28200.0
2012-12-13 14:35:00,42.11,42.11,41.96,41.96,5500.0,40.9419,40.9419,40.796,40.796,5500.0
2012-12-13 14:40:00,41.96,41.96,41.9,41.92,10700.0,40.796,40.796,40.7377,40.7571,10700.0
2012-12-13 14:45:00,41.92,42.05,41.92,42.03,14300.0,40.7571,40.8835,40.7571,40.8641,14300.0
2012-12-13 14:50:00,42.03,42.08,41.97,42.04,17100.0,40.8641,40.9127,40.8058,40.8738,17100.0
2012-12-13 14:55:00,42.05,42.08,42.01,42.08,9800.0,40.8835,40.9127,40.8446,40.9127,9800.0
2012-12-13 15:00:00,42.08,42.16,42.06,42.15,18300.0,40.9127,40.9905,40.8933,40.9808,18300.0
2012-12-13 15:05:00,42.14,42.23,42.1,42.16,34100.0,40.971,41.0585,40.9321,40.9905,34100.0
2012-12-13 15:10:00,42.16,42.2,42.11,42.17,20100.0,40.9905,41.0294,40.9419,41.0002,20100.0
2012-12-13 15:15:00,42.2,42.25,42.16,42.17,20200.0,41.0294,41.078,40.9905,41.0002,20200.0
2012-12-13 15:20:00,42.17,42.25,42.15,42.25,12700.0,41.0002,41.078,40.9808,41.078,12700.0
2012-12-13 15:25:00,42.25,42.3,42.22,42.3,14800.0,41.078,41.1266,41.0488,41.1266,14800.0
2012-12-13 15:30:00,42.29,42.34,42.26,42.26,25500.0,41.1169,41.1655,41.0877,41.0877,25500.0
2012-12-13 15:35:00,42.25,42.45,42.25,42.43,44200.0,41.078,41.2724,41.078,41.253,44200.0
2012-12-13 15:40:00,42.44,42.54,42.42,42.5,54000.0,41.2627,41.3599,41.2433,41.3211,54000.0
2012-12-13 15:45:00,42.5,42.57,42.46,42.46,47300.0,41.3211,41.3891,41.2822,41.2822,47300.0
2012-12-13 15:50:00,42.47,42.47,42.39,42.45,33600.0,41.2919,41.2919,41.2141,41.2724,33600.0
2012-12-13 15:55:00,42.46,42.46,42.38,42.41,57900.0,41.2822,41.2822,41.2044,41.2335,57900.0
2012-12-14 09:30:00,42.44,42.44,42.0,42.02,17800.0,41.2627,41.2627,40.8349,40.8544,17800.0
2012-12-14 09:35:00,42.07,42.49,42.06,42.35,11600.0,40.903,41.3113,40.8933,41.1752,11600.0
2012-12-14 09:40:00,42.36,42.45,42.36,42.45,4600.0,41.1849,41.2724,41.1849,41.2724,4600.0
2012-12-14 09:45:00,42.44,42.69,42.42,42.49,16500.0,41.2627,41.5058,41.2433,41.3113,16500.0
2012-12-14 09:50:00,42.52,42.52,42.28,42.32,15800.0,41.3405,41.3405,41.1072,41.146,15800.0
2012-12-14 09:55:00,42.32,42.37,42.23,42.23,8000.0,41.146,41.1947,41.0585,41.0585,8000.0
2012-12-14 10:00:00,42.26,42.53,42.2,42.53,19100.0,41.0877,41.3502,41.0294,41.3502,19100.0
2012-12-14 10:05:00,42.53,42.56,42.41,42.45,10800.0,41.3502,41.3794,41.2335,41.2724,10800.0
2012-12-14 10:10:00,42.45,42.53,42.23,42.48,9700.0,41.2724,41.3502,41.0585,41.3016,9700.0
2012-12-14 10:15:00,42.49,42.49,42.14,42.18,11800.0,41.3113,41.3113,40.971,41.0099,11800.0
2012-12-14 10:20:00,42.16,42.16,42.06,42.13,17500.0,40.9905,40.9905,40.8933,40.9613,17500.0
2012-12-14 10:25:00,42.11,42.12,42.01,42.03,21000.0,40.9419,40.9516,40.8446,40.8641,21000.0
2012-12-14 10:30:00,42.06,42.09,42.02,42.08,21500.0,40.8933,40.9224,40.8544,40.9127,21500.0
2012-12-14 10:35:00,42.08,42.1,42.01,42.04,19800.0,40.9127,40.9321,40.8446,40.8738,19800.0
2012-12-14 10:40:00,42.07,42.13,42.06,42.09,19100.0,40.903,40.9613,40.8933,40.9224,19100.0
2012-12-14 10:45:00,42.08,42.14,42.05,42.07,33700.0,40.9127,40.971,40.8835,40.903,33700.0
2012-12-14 10:50:00,42.06,42.12,42.03,42.03,24000.0,40.8933,40.9516,40.8641,40.8641,24000.0
2012-12-14 10:55:00,42.07,42.12,42.01,42.1,21600.0,40.903,40.9516,40.8446,40.9321,21600.0
2012-12-14 11:00:00,42.11,42.2,42.09,42.11,47900.0,40.9419,41.0294,40.9224,40.9419,47900.0
2012-12-14 11:05:00,42.14,42.2,42.13,42.2,11400.0,40.971,41.0294,40.9613,41.0294,11400.0
2012-12-14 11:10:00,42.19,42.23,42.15,42.21,5400.0,41.0197,41.0585,40.9808,41.0391,5400.0
2012-12-14 11:15:00,42.21,42.29,42.17,42.29,10900.0,41.0391,41.1169,41.0002,41.1169,10900.0
2012-12-14 11:20:00,42.26,42.29,42.17,42.22,10100.0,41.0877,41.1169,41.0002,41.0488,10100.0
2012-12-14 11:25:00,42.2,42.25,42.18,42.21,6600.0,41.0294,41.078,41.0099,41.0391,6600.0
2012-12-14 11:30:00,42.23,42.36,42.23,42.36,17500.0,41.0585,41.1849,41.0585,41.1849,17500.0
2012-12-14 11:35:00,42.38,42.41,42.29,42.37,16700.0,41.2044,41.2335,41.1169,41.1947,16700.0
2012-12-14 11:40:00,42.41,42.46,42.37,42.45,8500.0,41.2335,41.2822,41.1947,41.2724,8500.0
2012-12-14 11:45:00,42.43,42.43,42.27,42.28,3800.0,41.253,41.253,41.0974,41.1072,3800.0
2012-12-14 11:50:00,42.28,42.34,42.27,42.29,4800.0,41.1072,41.1655,41.0974,41.1169,4800.0
2012-12-14 11:55:00,42.28,42.34,42.23,42.33,17200.0,41.1072,41.1655,41.0585,41.1558,17200.0
2012-12-14 12:00:00,42.33,42.36,42.28,42.35,9300.0,41.1558,41.1849,41.1072,41.1752,9300.0
2012-12-14 12:05:00,42.35,42.42,42.31,42.39,11800.0,41.1752,41.2433,41.1363,41.2141,11800.0
2012-12-14 12:10:00,42.39,42.39,42.33,42.37,3400.0,41.2141,41.2141,41.1558,41.1947,3400.0
2012-12-14 12:15:00,42.37,42.49,42.36,42.36,15200.0,41.1947,41.3113,41.1849,41.1849,15200.0
2012-12-14 12:20:00,42.38,42.43,42.35,42.43,6300.0,41.2044,41.253,41.1752,41.253,6300.0
2012-12-14 12:25:00,42.42,42.44,42.41,42.43,3600.0,41.2433,41.2627,41.2335,41.253,3600.0
2012-12-14 12:30:00,42.46,42.47,42.4,42.46,7800.0,41.2822,41.2919,41.2238,41.2822,7800.0
2012-12-14 12:35:00,42.46,42.46,42.4,42.41,2000.0,41.2822,41.2822,41.2238,41.2335,2000.0
2012-12-14 12:40:00,42.4,42.59,42.4,42.59,27600.0,41.2238,41.4086,41.2238,41.4086,27600.0
2012-12-14 12:45:00,42.58,42.59,42.52,42.52,15100.0,41.3988,41.4086,41.3405,41.3405,15100.0
2012-12-14 12:50:00,42.51,42.55,42.46,42.47,7300.0,41.3308,41.3697,41.2822,41.2919,7300.0
2012-12-14 12:55:00,42.43,42.46,42.4,42.43,3500.0,41.253,41.2822,41.2238,41.253,3500.0
2012-12-14 13:00:00,42.44,42.46,42.41,42.44,1800.0,41.2627,41.2822,41.2335,41.2627,1800.0
2012-12-14 13:05:00,42.41,42.47,42.41,42.44,3300.0,41.2335,41.2919,41.2335,41.2627,3300.0
2012-12-14 13:10:00,42.41,42.45,42.4,42.45,5000.0,41.2335,41.2724,41.2238,41.2724,5000.0
2012-12-14 13:15:00,42.45,42.46,42.42,42.42,4900.0,41.2724,41.2822,41.2433,41.2433,4900.0
2012-12-14 13:20:00,42.39,42.43,42.37,42.39,6800.0,41.2141,41.253,41.1947,41.2141,6800.0
2012-12-14 13:25:00,42.37,42.38,42.34,42.38,5000.0,41.1947,41.2044,41.1655,41.2044,5000.0
2012-12-14 13:30:00,42.36,42.37,42.3,42.31,4000.0,41.1849,41.1947,41.1266,41.1363,4000.0
2012-12-14 13:35:00,42.33,42.33,42.32,42.32,7600.0,41.1558,41.1558,41.146,41.146,7600.0
2012-12-14 13:40:00,42.34,42.36,42.32,42.34,6400.0,41.1655,41.1849,41.146,41.1655,6400.0
2012-12-14 13:45:00,42.34,42.42,42.34,42.34,7100.0,41.1655,41.2433,41.1655,41.1655,7100.0
2012-12-14 13:50:00,42.32,42.34,42.29,42.33,8700.0,41.146,41.1655,41.1169,41.1558,8700.0
2012-12-14 13:55:00,42.28,42.3,42.25,42.29,3200.0,41.1072,41.1266,41.078,41.1169,3200.0
2012-12-14 14:00:00,42.32,42.32,42.23,42.26,3700.0,41.146,41.146,41.0585,41.0877,3700.0
2012-12-14 14:05:00,42.27,42.38,42.27,42.37,4200.0,41.0974,41.2044,41.0974,41.1947,4200.0
2012-12-14 14:10:00,42.36,42.36,42.31,42.34,4100.0,41.1849,41.1849,41.1363,41.1655,4100.0
2012-12-14 14:15:00,42.35,42.38,42.34,42.34,2700.0,41.1752,41.2044,41.1655,41.1655,2700.0
2012-12-14 14:20:00,42.34,42.34,42.27,42.27,5700.0,41.1655,41.1655,41.0974,41.0974,5700.0
2012-12-14 14:25:00,42.26,42.27,42.24,42.25,9700.0,41.0877,41.0974,41.0683,41.078,9700.0
2012-12-14 14:30:00,42.25,42.25,42.21,42.22,4900.0,41.078,41.078,41.0391,41.0488,4900.0
2012-12-14 14:35:00,42.21,42.23,42.17,42.18,7900.0,41.0391,41.0585,41.0002,41.0099,7900.0
2012-12-14 14:40:00,42.18,42.23,42.17,42.22,5300.0,41.0099,41.0585,41.0002,41.0488,5300.0
2012-12-14 14:45:00,42.22,42.32,42.22,42.32,9300.0,41.0488,41.146,41.0488,41.146,9300.0
2012-12-14 14:50:00,42.3,42.31,42.28,42.28,4700.0,41.1266,41.1363,41.1072,41.1072,4700.0
2012-12-14 14:55:00,42.28,42.29,42.17,42.21,6900.0,41.1072,41.1169,41.0002,41.0391,6900.0
2012-12-14 15:00:00,42.2,42.26,42.2,42.22,4100.0,41.0294,41.0877,41.0294,41.0488,4100.0
2012-12-14 15:05:00,42.24,42.25,42.14,42.15,10000.0,41.0683,41.078,40.971,40.9808,10000.0
2012-12-14 15:10:00,42.15,42.17,42.1,42.13,15200.0,40.9808,41.0002,40.9321,40.9613,15200.0
2012-12-14 15:15:00,42.12,42.12,42.06,42.06,13100.0,40.9516,40.9516,40.8933,40.8933,13100.0
2012-12-14 15:20:00,42.07,42.19,42.06,42.19,12800.0,40.903,41.0197,40.8933,41.0197,12800.0
2012-12-14 15:25:00,42.19,42.25,42.12,42.25,9000.0,41.0197,41.078,40.9516,41.078,9000.0
2012-12-14 15:30:00,42.25,42.28,42.23,42.27,11000.0,41.078,41.1072,41.0585,41.0974,11000.0
2012-12-14 15:35:00,42.26,42.33,42.24,42.29,18900.0,41.0877,41.1558,41.0683,41.1169,18900.0
2012-12-14 15:40:00,42.29,42.29,42.25,42.25,9900.0,41.1169,41.1169,41.078,41.078,9900.0
2012-12-14 15:45:00,42.25,42.3,42.24,42.25,20600.0,41.078,41.1266,41.0683,41.078,20600.0
2012-12-14 15:50:00,42.25,42.29,42.23,42.29,40300.0,41.078,41.1169,41.0585,41.1169,40300.0
2012-12-14 15:55:00,42.27,42.29,42.21,42.26,36900.0,41.0974,41.1169,41.0391,41.0877,36900.0
2012-12-17 09:30:00,42.58,42.58,42.36,42.48,26300.0,41.3988,41.3988,41.1849,41.3016,26300.0
2012-12-17 09:35:00,42.49,42.77,42.48,42.6,61000.0,41.3113,41.5836,41.3016,41.4183,61000.0
2012-12-17 09:40:00,42.56,42.71,42.49,42.6,14000.0,41.3794,41.5252,41.3113,41.4183,14000.0
2012-12-17 09:45:00,42.62,42.66,42.56,42.59,27300.0,41.4377,41.4766,41.3794,41.4086,27300.0
2012-12-17 09:50:00,42.55,42.64,42.52,42.64,28300.0,41.3697,41.4572,41.3405,41.4572,28300.0
2012-12-17 09:55:00,42.64,42.65,42.56,42.56,17200.0,41.4572,41.4669,41.3794,41.3794,17200.0
2012-12-17 10:00:00,42.58,42.6,42.54,42.55,6100.0,41.3988,41.4183,41.3599,41.3697,6100.0
2012-12-17 10:05:00,42.55,42.57,42.52,42.57,23500.0,41.3697,41.3891,41.3405,41.3891,23500.0
2012-12-17 10:10:00,42.57,42.57,42.47,42.49,15300.0,41.3891,41.3891,41.2919,41.3113,15300.0
2012-12-17 10:15:00,42.51,42.55,42.45,42.53,9700.0,41.3308,41.3697,41.2724,41.3502,9700.0
2012-12-17 10:20:00,42.54,42.54,42.23,42.27,20700.0,41.3599,41.3599,41.0585,41.0974,20700.0
2012-12-17 10:25:00,42.27,42.27,42.14,42.14,23700.0,41.0974,41.0974,40.971,40.971,23700.0
2012-12-17 10:30:00,42.17,42.32,42.17,42.31,27100.0,41.0002,41.146,41.0002,41.1363,27100.0
2012-12-17 10:35:00,42.32,42.35,42.26,42.26,8100.0,41.146,41.1752,41.0877,41.0877,8100.0
2012-12-17 10:40:00,42.25,42.26,42.18,42.18,4600.0,41.078,41.0877,41.0099,41.0099,4600.0
2012-12-17 10:45:00,42.17,42.19,42.06,42.13,14400.0,41.0002,41.0197,40.8933,40.9613,14400.0
2012-12-17 10:50:00,42.13,42.2,42.05,42.05,10100.0,40.9613,41.0294,40.8835,40.8835,10100.0
2012-12-17 10:55:00,42.05,42.13,42.03,42.08,8400.0,40.8835,40.9613,40.8641,40.9127,8400.0
2012-12-17 11:00:00,42.07,42.15,42.07,42.14,24200.0,40.903,40.9808,40.903,40.971,24200.0
2012-12-17 11:05:00,42.13,42.17,42.09,42.17,17600.0,40.9613,41.0002,40.9224,41.0002,17600.0
2012-12-17 11:10:00,42.16,42.24,42.14,42.24,22000.0,40.9905,41.0683,40.971,41.0683,22000.0
2012-12-17 11:15:00,42.24,42.42,42.21,42.38,15800.0,41.0683,41.2433,41.0391,41.2044,15800.0
2012-12-17 11:20:00,42.38,42.48,42.35,42.47,31800.0,41.2044,41.3016,41.1752,41.2919,31800.0
2012-12-17 11:25:00,42.47,42.47,42.43,42.45,51300.0,41.2919,41.2919,41.253,41.2724,51300.0
2012-12-17 11:30:00,42.46,42.57,42.45,42.48,45200.0,41.2822,41.3891,41.2724,41.3016,45200.0
2012-12-17 11:35:00,42.47,42.48,42.35,42.38,5700.0,41.2919,41.3016,41.1752,41.2044,5700.0
2012-12-17 11:40:00,42.39,42.55,42.38,42.55,16900.0,41.2141,41.3697,41.2044,41.3697,16900.0
2012-12-17 11:45:00,42.55,42.59,42.52,42.53,15000.0,41.3697,41.4086,41.3405,41.3502,15000.0
2012-12-17 11:50:00,42.52,42.55,42.48,42.48,14100.0,41.3405,41.3697,41.3016,41.3016,14100.0
2012-12-17 11:55:00,42.46,42.5,42.44,42.46,12400.0,41.2822,41.3211,41.2627,41.2822,12400.0
2012-12-17 12:00:00,42.47,42.52,42.42,42.51,14400.0,41.2919,41.3405,41.2433,41.3308,14400.0
2012-12-17 12:05:00,42.52,42.55,42.5,42.54,23200.0,41.3405,41.3697,41.3211,41.3599,23200.0
2012-12-17 12:10:00,42.55,42.55,42.46,42.48,6100.0,41.3697,41.3697,41.2822,41.3016,6100.0
2012-12-17 12:15:00,42.47,42.5,42.45,42.49,11000.0,41.2919,41.3211,41.2724,41.3113,11000.0
2012-12-17 12:20:00,42.5,42.56,42.46,42.54,20500.0,41.3211,41.3794,41.2822,41.3599,20500.0
2012-12-17 12:25:00,42.52,42.55,42.48,42.49,21000.0,41.3405,41.3697,41.3016,41.3113,21000.0
2012-12-17 12:30:00,42.5,42.55,42.49,42.55,9800.0,41.3211,41.3697,41.3113,41.3697,9800.0
2012-12-17 12:35:00,42.55,42.55,42.52,42.54,6200.0,41.3697,41.3697,41.3405,41.3599,6200.0
2012-12-17 12:40:00,42.53,42.55,42.46,42.5,23100.0,41.3502,41.3697,41.2822,41.3211,23100.0
2012-12-17 12:45:00,42.5,42.52,42.46,42.5,8200.0,41.3211,41.3405,41.2822,41.3211,8200.0
2012-12-17 12:50:00,42.49,42.55,42.49,42.55,3500.0,41.3113,41.3697,41.3113,41.3697,3500.0
2012-12-17 12:55:00,42.54,42.59,42.53,42.59,9200.0,41.3599,41.4086,41.3502,41.4086,9200.0
2012-12-17 13:00:00,42.59,42.7,42.58,42.7,15700.0,41.4086,41.5155,41.3988,41.5155,15700.0
2012-12-17 13:05:00,42.69,42.75,42.69,42.73,23900.0,41.5058,41.5641,41.5058,41.5447,23900.0
2012-12-17 13:10:00,42.73,42.75,42.7,42.7,20800.0,41.5447,41.5641,41.5155,41.5155,20800.0
2012-12-17 13:15:00,42.72,42.72,42.62,42.64,8600.0,41.535,41.535,41.4377,41.4572,8600.0
2012-12-17 13:20:00,42.67,42.68,42.62,42.66,3300.0,41.4863,41.4961,41.4377,41.4766,3300.0
2012-12-17 13:25:00,42.67,42.68,42.62,42.67,6800.0,41.4863,41.4961,41.4377,41.4863,6800.0
2012-12-17 13:30:00,42.68,42.71,42.66,42.67,8000.0,41.4961,41.5252,41.4766,41.4863,8000.0
2012-12-17 13:35:00,42.66,42.69,42.63,42.66,8800.0,41.4766,41.5058,41.4474,41.4766,8800.0
2012-12-17 13:40:00,42.69,42.7,42.61,42.61,3600.0,41.5058,41.5155,41.428,41.428,3600.0
2012-12-17 13:45:00,42.62,42.67,42.6,42.67,6700.0,41.4377,41.4863,41.4183,41.4863,6700.0
2012-12-17 13:50:00,42.65,42.65,42.58,42.58,3000.0,41.4669,41.4669,41.3988,41.3988,3000.0
2012-12-17 13:55:00,42.58,42.6,42.54,42.55,10800.0,41.3988,41.4183,41.3599,41.3697,10800.0
2012-12-17 14:00:00,42.55,42.63,42.54,42.55,30900.0,41.3697,41.4474,41.3599,41.3697,30900.0
2012-12-17 14:05:00,42.55,42.57,42.48,42.49,17700.0,41.3697,41.3891,41.3016,41.3113,17700.0
2012-12-17 14:10:00,42.52,42.53,42.49,42.52,3900.0,41.3405,41.3502,41.3113,41.3405,3900.0
2012-12-17 14:15:00,42.53,42.53,42.41,42.41,9700.0,41.3502,41.3502,41.2335,41.2335,9700.0
2012-12-17 14:20:00,42.44,42.48,42.41,42.46,15400.0,41.2627,41.3016,41.2335,41.2822,15400.0
2012-12-17 14:25:00,42.45,42.45,42.41,42.41,5100.0,41.2724,41.2724,41.2335,41.2335,5100.0
2012-12-17 14:30:00,42.41,42.44,42.37,42.37,11600.0,41.2335,41.2627,41.1947,41.1947,11600.0
2012-12-17 14:35:00,42.39,42.43,42.36,42.37,7200.0,41.2141,41.253,41.1849,41.1947,7200.0
2012-12-17 14:40:00,42.38,42.43,42.34,42.42,10200.0,41.2044,41.253,41.1655,41.2433,10200.0
2012-12-17 14:45:00,42.4,42.45,42.39,42.41,9100.0,41.2238,41.2724,41.2141,41.2335,9100.0
2012-12-17 14:50:00,42.41,42.41,42.34,42.36,10300.0,41.2335,41.2335,41.1655,41.1849,10300.0
2012-12-17 14:55:00,42.37,42.42,42.33,42.34,22300.0,41.1947,41.2433,41.1558,41.1655,22300.0
2012-12-17 15:00:00,42.35,42.38,42.32,42.38,20900.0,41.1752,41.2044,41.146,41.2044,20900.0
2012-12-17 15:05:00,42.38,42.44,42.35,42.42,17000.0,41.2044,41.2627,41.1752,41.2433,17000.0
2012-12-17 15:10:00,42.41,42.43,42.34,42.41,33000.0,41.2335,41.253,41.1655,41.2335,33000.0
2012-12-17 15:15:00,42.4,42.42,42.35,42.35,18000.0,41.2238,41.2433,41.1752,41.1752,18000.0
2012-12-17 15:20:00,42.35,42.37,42.3,42.3,18300.0,41.1752,41.1947,41.1266,41.1266,18300.0
2012-12-17 15:25:00,42.3,42.34,42.2,42.21,47300.0,41.1266,41.1655,41.0294,41.0391,47300.0
2012-12-17 15:30:00,42.2,42.28,42.2,42.25,43900.0,41.0294,41.1072,41.0294,41.078,43900.0
2012-12-17 15:35:00,42.26,42.3,42.24,42.29,20900.0,41.0877,41.1266,41.0683,41.1169,20900.0
2012-12-17 15:40:00,42.29,42.36,42.23,42.36,35500.0,41.1169,41.1849,41.0585,41.1849,35500.0
2012-12-17 15:45:00,42.36,42.46,42.3,42.44,44000.0,41.1849,41.2822,41.1266,41.2627,44000.0
2012-12-17 15:50:00,42.44,42.47,42.4,42.47,63800.0,41.2627,41.2919,41.2238,41.2919,63800.0
2012-12-17 15:55:00,42.47,42.55,42.46,42.55,72000.0,41.2919,41.3697,41.2822,41.3697,72000.0
2012-12-18 09:30:00,42.98,43.14,42.78,43.05,56200.0,41.7877,41.9433,41.5933,41.8558,56200.0
2012-12-18 09:35:00,43.01,43.43,42.94,43.4,53200.0,41.8169,42.2253,41.7488,42.1961,53200.0
2012-12-18 09:40:00,43.41,43.54,43.24,43.3,37600.0,42.2058,42.3322,42.0405,42.0989,37600.0
2012-12-18 09:45:00,43.3,43.49,43.3,43.42,22400.0,42.0989,42.2836,42.0989,42.2155,22400.0
2012-12-18 09:50:00,43.39,43.73,43.33,43.73,35100.0,42.1864,42.5169,42.128,42.5169,35100.0
2012-12-18 09:55:00,43.71,43.8,43.62,43.63,22300.0,42.4975,42.585,42.41,42.4197,22300.0
2012-12-18 10:00:00,43.63,43.9,43.61,43.9,35400.0,42.4197,42.6822,42.4003,42.6822,35400.0
2012-12-18 10:05:00,43.93,43.93,43.75,43.89,31800.0,42.7114,42.7114,42.5364,42.6725,31800.0
2012-12-18 10:10:00,43.9,44.04,43.81,44.01,57200.0,42.6822,42.8183,42.5947,42.7892,57200.0
2012-12-18 10:15:00,44.0,44.02,43.77,43.84,37300.0,42.7794,42.7989,42.5558,42.6239,37300.0
2012-12-18 10:20:00,43.83,43.88,43.73,43.78,27300.0,42.6142,42.6628,42.5169,42.5655,27300.0
2012-12-18 10:25:00,43.77,43.92,43.73,43.89,22300.0,42.5558,42.7017,42.5169,42.6725,22300.0
2012-12-18 10:30:00,43.89,43.91,43.83,43.86,26900.0,42.6725,42.6919,42.6142,42.6433,26900.0
2012-12-18 10:35:00,43.84,43.87,43.79,43.87,72800.0,42.6239,42.653,42.5753,42.653,72800.0
2012-12-18 10:40:00,43.88,44.12,43.86,44.12,34400.0,42.6628,42.8961,42.6433,42.8961,34400.0
2012-12-18 10:45:00,44.12,44.3,44.12,44.26,53800.0,42.8961,43.0711,42.8961,43.0322,53800.0
2012-12-18 10:50:00,44.24,44.58,44.23,44.58,67800.0,43.0128,43.3434,43.0031,43.3434,67800.0
2012-12-18 10:55:00,44.56,44.69,44.49,44.54,63800.0,43.3239,43.4503,43.2559,43.3045,63800.0
2012-12-18 11:00:00,44.52,44.53,44.32,44.32,37800.0,43.285,43.2947,43.0906,43.0906,37800.0
2012-12-18 11:05:00,44.31,44.32,44.14,44.17,29700.0,43.0808,43.0906,42.9156,42.9447,29700.0
2012-12-18 11:10:00,44.16,44.28,44.14,44.26,37900.0,42.935,43.0517,42.9156,43.0322,37900.0
2012-12-18 11:15:00,44.28,44.45,44.28,44.4,25500.0,43.0517,43.217,43.0517,43.1683,25500.0
2012-12-18 11:20:00,44.42,44.42,44.22,44.35,30000.0,43.1878,43.1878,42.9933,43.1197,30000.0
2012-12-18 11:25:00,44.33,44.39,44.31,44.35,27500.0,43.1003,43.1586,43.0808,43.1197,27500.0
2012-12-18 11:30:00,44.35,44.37,44.34,44.36,45500.0,43.1197,43.1392,43.11,43.1295,45500.0
2012-12-18 11:35:00,44.34,44.52,44.34,44.43,38900.0,43.11,43.285,43.11,43.1975,38900.0
2012-12-18 11:40:00,44.45,44.59,44.43,44.56,14700.0,43.217,43.3531,43.1975,43.3239,14700.0
2012-12-18 11:45:00,44.55,44.55,44.33,44.34,48600.0,43.3142,43.3142,43.1003,43.11,48600.0
2012-12-18 11:50:00,44.37,44.38,44.13,44.13,25700.0,43.1392,43.1489,42.9058,42.9058,25700.0
2012-12-18 11:55:00,44.15,44.17,44.08,44.1,28700.0,42.9253,42.9447,42.8572,42.8767,28700.0
2012-12-18 12:00:00,44.09,44.2,44.09,44.2,22500.0,42.8669,42.9739,42.8669,42.9739,22500.0
2012-12-18 12:05:00,44.16,44.22,44.14,44.21,15000.0,42.935,42.9933,42.9156,42.9836,15000.0
2012-12-18 12:10:00,44.21,44.24,44.16,44.21,12000.0,42.9836,43.0128,42.935,42.9836,12000.0
2012-12-18 12:15:00,44.2,44.32,44.2,44.3,9400.0,42.9739,43.0906,42.9739,43.0711,9400.0
2012-12-18 12:20:00,44.28,44.33,44.28,44.31,13300.0,43.0517,43.1003,43.0517,43.0808,13300.0
2012-12-18 12:25:00,44.31,44.31,44.25,44.25,26000.0,43.0808,43.0808,43.0225,43.0225,26000.0
2012-12-18 12:30:00,44.23,44.25,44.18,44.2,22500.0,43.0031,43.0225,42.9544,42.9739,22500.0
2012-12-18 12:35:00,44.21,44.43,44.21,44.43,18300.0,42.9836,43.1975,42.9836,43.1975,18300.0
2012-12-18 12:40:00,44.46,44.51,44.42,44.49,17500.0,43.2267,43.2753,43.1878,43.2559,17500.0
2012-12-18 12:45:00,44.47,44.49,44.34,44.35,7700.0,43.2364,43.2559,43.11,43.1197,7700.0
2012-12-18 12:50:00,44.38,44.4,44.33,44.4,8600.0,43.1489,43.1683,43.1003,43.1683,8600.0
2012-12-18 12:55:00,44.4,44.42,44.36,44.37,4500.0,43.1683,43.1878,43.1295,43.1392,4500.0
2012-12-18 13:00:00,44.38,44.38,44.32,44.36,8100.0,43.1489,43.1489,43.0906,43.1295,8100.0
2012-12-18 13:05:00,44.37,44.38,44.31,44.36,18600.0,43.1392,43.1489,43.0808,43.1295,18600.0
2012-12-18 13:10:00,44.33,44.38,44.29,44.3,16900.0,43.1003,43.1489,43.0614,43.0711,16900.0
2012-12-18 13:15:00,44.31,44.32,44.22,44.24,9800.0,43.0808,43.0906,42.9933,43.0128,9800.0
2012-12-18 13:20:00,44.25,44.28,44.23,44.26,13100.0,43.0225,43.0517,43.0031,43.0322,13100.0
2012-12-18 13:25:00,44.26,44.3,44.25,44.3,13900.0,43.0322,43.0711,43.0225,43.0711,13900.0
2012-12-18 13:30:00,44.3,44.31,44.27,44.3,16000.0,43.0711,43.0808,43.042,43.0711,16000.0
2012-12-18 13:35:00,44.32,44.35,44.28,44.3,12500.0,43.0906,43.1197,43.0517,43.0711,12500.0
2012-12-18 13:40:00,44.29,44.45,44.29,44.4,19100.0,43.0614,43.217,43.0614,43.1683,19100.0
2012-12-18 13:45:00,44.4,44.4,44.36,44.39,9400.0,43.1683,43.1683,43.1295,43.1586,9400.0
2012-12-18 13:50:00,44.4,44.42,44.36,44.36,10100.0,43.1683,43.1878,43.1295,43.1295,10100.0
2012-12-18 13:55:00,44.36,44.4,44.32,44.4,16000.0,43.1295,43.1683,43.0906,43.1683,16000.0
2012-12-18 14:00:00,44.4,44.4,44.37,44.4,23900.0,43.1683,43.1683,43.1392,43.1683,23900.0
2012-12-18 14:05:00,44.4,44.4,44.37,44.39,23900.0,43.1683,43.1683,43.1392,43.1586,23900.0
2012-12-18 14:10:00,44.39,44.4,44.37,44.38,13100.0,43.1586,43.1683,43.1392,43.1489,13100.0
2012-12-18 14:15:00,44.38,44.39,44.33,44.38,16000.0,43.1489,43.1586,43.1003,43.1489,16000.0
2012-12-18 14:20:00,44.39,44.45,44.38,44.43,30200.0,43.1586,43.217,43.1489,43.1975,30200.0
2012-12-18 14:25:00,44.44,44.5,44.43,44.47,20300.0,43.2072,43.2656,43.1975,43.2364,20300.0
2012-12-18 14:30:00,44.46,44.52,44.41,44.41,35500.0,43.2267,43.285,43.1781,43.1781,35500.0
2012-12-18 14:35:00,44.43,44.43,44.33,44.38,117900.0,43.1975,43.1975,43.1003,43.1489,117900.0
2012-12-18 14:40:00,44.38,44.41,44.36,44.37,47600.0,43.1489,43.1781,43.1295,43.1392,47600.0
2012-12-18 14:45:00,44.37,44.46,44.36,44.38,18400.0,43.1392,43.2267,43.1295,43.1489,18400.0
2012-12-18 14:50:00,44.38,44.4,44.36,44.38,18600.0,43.1489,43.1683,43.1295,43.1489,18600.0
2012-12-18 14:55:00,44.38,44.4,44.34,44.37,49600.0,43.1489,43.1683,43.11,43.1392,49600.0
2012-12-18 15:00:00,44.37,44.4,44.35,44.4,31000.0,43.1392,43.1683,43.1197,43.1683,31000.0
2012-12-18 15:05:00,44.4,44.41,44.38,44.4,20200.0,43.1683,43.1781,43.1489,43.1683,20200.0
2012-12-18 15:10:00,44.39,44.45,44.39,44.44,32200.0,43.1586,43.217,43.1586,43.2072,32200.0
2012-12-18 15:15:00,44.44,44.5,44.41,44.49,25900.0,43.2072,43.2656,43.1781,43.2559,25900.0
2012-12-18 15:20:00,44.49,44.51,44.43,44.44,30700.0,43.2559,43.2753,43.1975,43.2072,30700.0
2012-12-18 15:25:00,44.45,44.47,44.38,44.4,25600.0,43.217,43.2364,43.1489,43.1683,25600.0
2012-12-18 15:30:00,44.41,44.47,44.39,44.42,24100.0,43.1781,43.2364,43.1586,43.1878,24100.0
2012-12-18 15:35:00,44.43,44.47,44.42,44.44,16900.0,43.1975,43.2364,43.1878,43.2072,16900.0
2012-12-18 15:40:00,44.45,44.52,44.44,44.51,58800.0,43.217,43.285,43.2072,43.2753,58800.0
2012-12-18 15:45:00,44.49,44.65,44.49,44.64,58800.0,43.2559,43.4114,43.2559,43.4017,58800.0
2012-12-18 15:50:00,44.65,44.75,44.63,44.73,78000.0,43.4114,43.5086,43.392,43.4892,78000.0
2012-12-18 15:55:00,44.73,44.74,44.67,44.69,116300.0,43.4892,43.4989,43.4309,43.4503,116300.0
2012-12-19 09:30:00,44.82,44.86,44.6,44.67,75000.0,43.5767,43.6156,43.3628,43.4309,75000.0
2012-12-19 09:35:00,44.66,44.75,44.54,44.54,63800.0,43.4211,43.5086,43.3045,43.3045,63800.0
2012-12-19 09:40:00,44.54,44.57,44.37,44.47,76300.0,43.3045,43.3336,43.1392,43.2364,76300.0
2012-12-19 09:45:00,44.49,44.49,44.1,44.1,39400.0,43.2559,43.2559,42.8767,42.8767,39400.0
2012-12-19 09:50:00,44.09,44.13,43.95,44.11,45200.0,42.8669,42.9058,42.7308,42.8864,45200.0
2012-12-19 09:55:00,44.09,44.47,44.09,44.37,44200.0,42.8669,43.2364,42.8669,43.1392,44200.0
2012-12-19 10:00:00,44.36,44.43,44.27,44.34,21500.0,43.1295,43.1975,43.042,43.11,21500.0
2012-12-19 10:05:00,44.36,44.51,44.35,44.48,20900.0,43.1295,43.2753,43.1197,43.2461,20900.0
2012-12-19 10:10:00,44.5,44.56,44.45,44.51,18500.0,43.2656,43.3239,43.217,43.2753,18500.0
2012-12-19 10:15:00,44.51,44.51,44.18,44.24,25600.0,43.2753,43.2753,42.9544,43.0128,25600.0
2012-12-19 10:20:00,44.26,44.41,44.24,44.4,22700.0,43.0322,43.1781,43.0128,43.1683,22700.0
2012-12-19 10:25:00,44.37,44.6,44.37,44.58,28500.0,43.1392,43.3628,43.1392,43.3434,28500.0
2012-12-19 10:30:00,44.59,44.6,44.54,44.55,22700.0,43.3531,43.3628,43.3045,43.3142,22700.0
2012-12-19 10:35:00,44.54,44.6,44.52,44.59,10700.0,43.3045,43.3628,43.285,43.3531,10700.0
2012-12-19 10:40:00,44.59,44.63,44.54,44.63,18400.0,43.3531,43.392,43.3045,43.392,18400.0
2012-12-19 10:45:00,44.6,44.71,44.58,44.71,11800.0,43.3628,43.4697,43.3434,43.4697,11800.0
2012-12-19 10:50:00,44.75,44.91,44.72,44.89,65000.0,43.5086,43.6642,43.4795,43.6448,65000.0
2012-12-19 10:55:00,44.91,44.91,44.79,44.91,55100.0,43.6642,43.6642,43.5475,43.6642,55100.0
2012-12-19 11:00:00,44.91,44.93,44.85,44.9,87700.0,43.6642,43.6836,43.6059,43.6545,87700.0
2012-12-19 11:05:00,44.9,45.1,44.89,45.1,47500.0,43.6545,43.8489,43.6448,43.8489,47500.0
2012-12-19 11:10:00,45.11,45.13,45.05,45.08,18500.0,43.8587,43.8781,43.8003,43.8295,18500.0
2012-12-19 11:15:00,45.07,45.15,45.03,45.14,14100.0,43.8198,43.8975,43.7809,43.8878,14100.0
2012-12-19 11:20:00,45.12,45.13,45.0,45.07,12600.0,43.8684,43.8781,43.7517,43.8198,12600.0
2012-12-19 11:25:00,45.1,45.17,45.1,45.15,10600.0,43.8489,43.917,43.8489,43.8975,10600.0
2012-12-19 11:30:00,45.16,45.19,45.12,45.14,35000.0,43.9073,43.9364,43.8684,43.8878,35000.0
2012-12-19 11:35:00,45.15,45.18,45.11,45.12,4200.0,43.8975,43.9267,43.8587,43.8684,4200.0
2012-12-19 11:40:00,45.13,45.15,45.1,45.13,17100.0,43.8781,43.8975,43.8489,43.8781,17100.0
2012-12-19 11:45:00,45.13,45.17,45.13,45.14,7000.0,43.8781,43.917,43.8781,43.8878,7000.0
2012-12-19 11:50:00,45.16,45.19,45.15,45.19,11300.0,43.9073,43.9364,43.8975,43.9364,11300.0
2012-12-19 11:55:00,45.2,45.28,45.19,45.25,57300.0,43.9462,44.0239,43.9364,43.9948,57300.0
2012-12-19 12:00:00,45.25,45.33,45.22,45.26,24000.0,43.9948,44.0725,43.9656,44.0045,24000.0
2012-12-19 12:05:00,45.26,45.32,45.25,45.32,18300.0,44.0045,44.0628,43.9948,44.0628,18300.0
2012-12-19 12:10:00,45.33,45.34,45.27,45.31,71500.0,44.0725,44.0823,44.0142,44.0531,71500.0
2012-12-19 12:15:00,45.33,45.36,45.28,45.34,22000.0,44.0725,44.1017,44.0239,44.0823,22000.0
2012-12-19 12:20:00,45.31,45.34,45.31,45.34,8200.0,44.0531,44.0823,44.0531,44.0823,8200.0
2012-12-19 12:25:00,45.32,45.48,45.32,45.42,35900.0,44.0628,44.2184,44.0628,44.1601,35900.0
2012-12-19 12:30:00,45.46,45.47,45.37,45.41,87300.0,44.1989,44.2087,44.1114,44.1503,87300.0
2012-12-19 12:35:00,45.4,45.42,45.31,45.33,37600.0,44.1406,44.1601,44.0531,44.0725,37600.0
2012-12-19 12:40:00,45.34,45.48,45.34,45.45,17600.0,44.0823,44.2184,44.0823,44.1892,17600.0
2012-12-19 12:45:00,45.45,45.46,45.31,45.34,23500.0,44.1892,44.1989,44.0531,44.0823,23500.0
2012-12-19 12:50:00,45.33,45.35,45.3,45.32,62100.0,44.0725,44.092,44.0434,44.0628,62100.0
2012-12-19 12:55:00,45.32,45.36,45.31,45.32,61500.0,44.0628,44.1017,44.0531,44.0628,61500.0
2012-12-19 13:00:00,45.33,45.41,45.33,45.38,7000.0,44.0725,44.1503,44.0725,44.1212,7000.0
2012-12-19 13:05:00,45.37,45.38,45.31,45.36,16100.0,44.1114,44.1212,44.0531,44.1017,16100.0
2012-12-19 13:10:00,45.35,45.47,45.31,45.42,25500.0,44.092,44.2087,44.0531,44.1601,25500.0
2012-12-19 13:15:00,45.42,45.42,45.36,45.38,17400.0,44.1601,44.1601,44.1017,44.1212,17400.0
2012-12-19 13:20:00,45.38,45.42,45.3,45.32,31800.0,44.1212,44.1601,44.0434,44.0628,31800.0
2012-12-19 13:25:00,45.32,45.35,45.29,45.29,16300.0,44.0628,44.092,44.0337,44.0337,16300.0
2012-12-19 13:30:00,45.3,45.35,45.29,45.34,6700.0,44.0434,44.092,44.0337,44.0823,6700.0
2012-12-19 13:35:00,45.32,45.33,45.29,45.33,27900.0,44.0628,44.0725,44.0337,44.0725,27900.0
2012-12-19 13:40:00,45.33,45.33,45.27,45.27,33900.0,44.0725,44.0725,44.0142,44.0142,33900.0
2012-12-19 13:45:00,45.29,45.3,45.2,45.25,29800.0,44.0337,44.0434,43.9462,43.9948,29800.0
2012-12-19 13:50:00,45.26,45.27,45.15,45.2,14900.0,44.0045,44.0142,43.8975,43.9462,14900.0
2012-12-19 13:55:00,45.2,45.22,45.17,45.2,7300.0,43.9462,43.9656,43.917,43.9462,7300.0
2012-12-19 14:00:00,45.18,45.19,45.09,45.15,18200.0,43.9267,43.9364,43.8392,43.8975,18200.0
2012-12-19 14:05:00,45.16,45.2,45.1,45.1,16700.0,43.9073,43.9462,43.8489,43.8489,16700.0
2012-12-19 14:10:00,45.1,45.22,45.09,45.22,31500.0,43.8489,43.9656,43.8392,43.9656,31500.0
2012-12-19 14:15:00,45.2,45.2,45.13,45.14,37000.0,43.9462,43.9462,43.8781,43.8878,37000.0
2012-12-19 14:20:00,45.15,45.2,45.14,45.17,44500.0,43.8975,43.9462,43.8878,43.917,44500.0
2012-12-19 14:25:00,45.17,45.17,44.95,44.97,32800.0,43.917,43.917,43.7031,43.7225,32800.0
2012-12-19 14:30:00,44.95,44.99,44.9,44.97,21800.0,43.7031,43.742,43.6545,43.7225,21800.0
2012-12-19 14:35:00,44.94,44.99,44.93,44.95,20400.0,43.6934,43.742,43.6836,43.7031,20400.0
2012-12-19 14:40:00,44.95,44.97,44.92,44.95,27800.0,43.7031,43.7225,43.6739,43.7031,27800.0
2012-12-19 14:45:00,44.94,44.94,44.84,44.87,12900.0,43.6934,43.6934,43.5961,43.6253,12900.0
2012-12-19 14:50:00,44.87,44.87,44.73,44.76,23100.0,43.6253,43.6253,43.4892,43.5184,23100.0
2012-12-19 14:55:00,44.75,44.81,44.75,44.8,8500.0,43.5086,43.567,43.5086,43.5573,8500.0
2012-12-19 15:00:00,44.8,44.87,44.77,44.77,16500.0,43.5573,43.6253,43.5281,43.5281,16500.0
2012-12-19 15:05:00,44.75,44.83,44.75,44.81,15500.0,43.5086,43.5864,43.5086,43.567,15500.0
2012-12-19 15:10:00,44.81,44.83,44.72,44.72,29300.0,43.567,43.5864,43.4795,43.4795,29300.0
2012-12-19 15:15:00,44.71,44.74,44.67,44.68,23800.0,43.4697,43.4989,43.4309,43.4406,23800.0
2012-12-19 15:20:00,44.69,44.75,44.65,44.73,24400.0,43.4503,43.5086,43.4114,43.4892,24400.0
2012-12-19 15:25:00,44.72,44.84,44.72,44.79,35400.0,43.4795,43.5961,43.4795,43.5475,35400.0
2012-12-19 15:30:00,44.8,44.9,44.8,44.9,40900.0,43.5573,43.6545,43.5573,43.6545,40900.0
2012-12-19 15:35:00,44.89,45.0,44.89,44.95,44900.0,43.6448,43.7517,43.6448,43.7031,44900.0
2012-12-19 15:40:00,44.96,44.99,44.94,44.95,24300.0,43.7128,43.742,43.6934,43.7031,24300.0
2012-12-19 15:45:00,44.95,44.97,44.74,44.74,63800.0,43.7031,43.7225,43.4989,43.4989,63800.0
2012-12-19 15:50:00,44.73,44.73,44.65,44.68,64600.0,43.4892,43.4892,43.4114,43.4406,64600.0
2012-12-19 15:55:00,44.71,44.8,44.69,44.77,136000.0,43.4697,43.5573,43.4503,43.5281,136000.0
2012-12-20 09:30:00,44.75,44.75,44.47,44.58,19700.0,43.5086,43.5086,43.2364,43.3434,19700.0
2012-12-20 09:35:00,44.55,44.66,44.52,44.62,50900.0,43.3142,43.4211,43.285,43.3822,50900.0
2012-12-20 09:40:00,44.61,44.77,44.54,44.68,55700.0,43.3725,43.5281,43.3045,43.4406,55700.0
2012-12-20 09:45:00,44.69,44.72,44.51,44.61,25300.0,43.4503,43.4795,43.2753,43.3725,25300.0
2012-12-20 09:50:00,44.65,44.73,44.63,44.71,7800.0,43.4114,43.4892,43.392,43.4697,7800.0
2012-12-20 09:55:00,44.7,44.86,44.7,44.83,23800.0,43.46,43.6156,43.46,43.5864,23800.0
2012-12-20 10:00:00,44.83,44.94,44.8,44.91,18900.0,43.5864,43.6934,43.5573,43.6642,18900.0
2012-12-20 10:05:00,44.93,44.95,44.82,44.87,12500.0,43.6836,43.7031,43.5767,43.6253,12500.0
2012-12-20 10:10:00,44.88,44.95,44.77,44.85,13900.0,43.635,43.7031,43.5281,43.6059,13900.0
2012-12-20 10:15:00,44.85,45.03,44.85,44.92,21400.0,43.6059,43.7809,43.6059,43.6739,21400.0
2012-12-20 10:20:00,44.94,45.01,44.86,44.88,22400.0,43.6934,43.7614,43.6156,43.635,22400.0
2012-12-20 10:25:00,44.94,44.95,44.88,44.9,8100.0,43.6934,43.7031,43.635,43.6545,8100.0
2012-12-20 10:30:00,44.89,44.98,44.88,44.89,5300.0,43.6448,43.7323,43.635,43.6448,5300.0
2012-12-20 10:35:00,44.91,45.01,44.9,44.97,13000.0,43.6642,43.7614,43.6545,43.7225,13000.0
2012-12-20 10:40:00,44.97,44.99,44.89,44.89,15400.0,43.7225,43.742,43.6448,43.6448,15400.0
2012-12-20 10:45:00,44.87,44.9,44.79,44.8,19800.0,43.6253,43.6545,43.5475,43.5573,19800.0
2012-12-20 10:50:00,44.8,44.83,44.72,44.82,19700.0,43.5573,43.5864,43.4795,43.5767,19700.0
2012-12-20 10:55:00,44.84,44.85,44.81,44.85,7400.0,43.5961,43.6059,43.567,43.6059,7400.0
2012-12-20 11:00:00,44.85,44.87,44.77,44.84,20800.0,43.6059,43.6253,43.5281,43.5961,20800.0
2012-12-20 11:05:00,44.84,44.87,44.71,44.79,33300.0,43.5961,43.6253,43.4697,43.5475,33300.0
2012-12-20 11:10:00,44.79,44.84,44.73,44.76,23000.0,43.5475,43.5961,43.4892,43.5184,23000.0
2012-12-20 11:15:00,44.76,44.83,44.72,44.81,19000.0,43.5184,43.5864,43.4795,43.567,19000.0
2012-12-20 11:20:00,44.83,44.84,44.73,44.75,30100.0,43.5864,43.5961,43.4892,43.5086,30100.0
2012-12-20 11:25:00,44.75,44.8,44.73,44.78,21800.0,43.5086,43.5573,43.4892,43.5378,21800.0
2012-12-20 11:30:00,44.75,44.88,44.74,44.87,18300.0,43.5086,43.635,43.4989,43.6253,18300.0
2012-12-20 11:35:00,44.85,44.92,44.79,44.86,38000.0,43.6059,43.6739,43.5475,43.6156,38000.0
2012-12-20 11:40:00,44.85,44.89,44.85,44.88,3300.0,43.6059,43.6448,43.6059,43.635,3300.0
2012-12-20 11:45:00,44.9,44.95,44.88,44.93,6700.0,43.6545,43.7031,43.635,43.6836,6700.0
2012-12-20 11:50:00,44.93,44.98,44.92,44.96,20700.0,43.6836,43.7323,43.6739,43.7128,20700.0
2012-12-20 11:55:00,44.96,45.01,44.91,45.0,21600.0,43.7128,43.7614,43.6642,43.7517,21600.0
2012-12-20 12:00:00,45.01,45.04,45.0,45.04,28100.0,43.7614,43.7906,43.7517,43.7906,28100.0
2012-12-20 12:05:00,45.04,45.05,45.02,45.04,5600.0,43.7906,43.8003,43.7711,43.7906,5600.0
2012-12-20 12:10:00,45.04,45.06,45.02,45.02,7500.0,43.7906,43.81,43.7711,43.7711,7500.0
2012-12-20 12:15:00,45.03,45.03,45.0,45.03,5100.0,43.7809,43.7809,43.7517,43.7809,5100.0
2012-12-20 12:20:00,45.02,45.04,44.97,45.01,13200.0,43.7711,43.7906,43.7225,43.7614,13200.0
2012-12-20 12:25:00,44.98,45.0,44.85,44.88,17800.0,43.7323,43.7517,43.6059,43.635,17800.0
2012-12-20 12:30:00,44.84,44.98,44.8,44.85,26200.0,43.5961,43.7323,43.5573,43.6059,26200.0
2012-12-20 12:35:00,44.84,44.84,44.75,44.76,5500.0,43.5961,43.5961,43.5086,43.5184,5500.0
2012-12-20 12:40:00,44.77,44.82,44.76,44.78,5700.0,43.5281,43.5767,43.5184,43.5378,5700.0
2012-12-20 12:45:00,44.77,44.83,44.74,44.83,18100.0,43.5281,43.5864,43.4989,43.5864,18100.0
2012-12-20 12:50:00,44.83,44.85,44.77,44.83,20700.0,43.5864,43.6059,43.5281,43.5864,20700.0
2012-12-20 12:55:00,44.8,44.81,44.77,44.79,4100.0,43.5573,43.567,43.5281,43.5475,4100.0
2012-12-20 13:00:00,44.8,44.8,44.61,44.61,10000.0,43.5573,43.5573,43.3725,43.3725,10000.0
2012-12-20 13:05:00,44.62,44.7,44.62,44.7,13800.0,43.3822,43.46,43.3822,43.46,13800.0
2012-12-20 13:10:00,44.72,44.74,44.64,44.7,6700.0,43.4795,43.4989,43.4017,43.46,6700.0
2012-12-20 13:15:00,44.7,44.74,44.69,44.73,14800.0,43.46,43.4989,43.4503,43.4892,14800.0
2012-12-20 13:20:00,44.75,44.82,44.75,44.75,16500.0,43.5086,43.5767,43.5086,43.5086,16500.0
2012-12-20 13:25:00,44.75,44.83,44.74,44.79,14800.0,43.5086,43.5864,43.4989,43.5475,14800.0
2012-12-20 13:30:00,44.77,44.9,44.77,44.89,18500.0,43.5281,43.6545,43.5281,43.6448,18500.0
2012-12-20 13:35:00,44.88,45.03,44.88,45.0,9000.0,43.635,43.7809,43.635,43.7517,9000.0
2012-12-20 13:40:00,44.99,44.99,44.88,44.91,6800.0,43.742,43.742,43.635,43.6642,6800.0
2012-12-20 13:45:00,44.95,45.04,44.92,44.98,7800.0,43.7031,43.7906,43.6739,43.7323,7800.0
2012-12-20 13:50:00,44.97,45.03,44.95,45.02,38300.0,43.7225,43.7809,43.7031,43.7711,38300.0
2012-12-20 13:55:00,45.02,45.11,45.0,45.11,40400.0,43.7711,43.8587,43.7517,43.8587,40400.0
2012-12-20 14:00:00,45.09,45.18,45.06,45.18,95500.0,43.8392,43.9267,43.81,43.9267,95500.0
2012-12-20 14:05:00,45.17,45.18,45.12,45.14,58500.0,43.917,43.9267,43.8684,43.8878,58500.0
2012-12-20 14:10:00,45.14,45.15,45.12,45.14,20900.0,43.8878,43.8975,43.8684,43.8878,20900.0
2012-12-20 14:15:00,45.14,45.17,45.12,45.12,21600.0,43.8878,43.917,43.8684,43.8684,21600.0
2012-12-20 14:20:00,45.13,45.14,45.06,45.06,8800.0,43.8781,43.8878,43.81,43.81,8800.0
2012-12-20 14:25:00,45.07,45.11,45.06,45.06,14700.0,43.8198,43.8587,43.81,43.81,14700.0
2012-12-20 14:30:00,45.09,45.1,45.0,45.05,10600.0,43.8392,43.8489,43.7517,43.8003,10600.0
2012-12-20 14:35:00,45.05,45.09,45.02,45.08,11900.0,43.8003,43.8392,43.7711,43.8295,11900.0
2012-12-20 14:40:00,45.07,45.1,45.04,45.09,7400.0,43.8198,43.8489,43.7906,43.8392,7400.0
2012-12-20 14:45:00,45.08,45.1,45.05,45.09,12000.0,43.8295,43.8489,43.8003,43.8392,12000.0
2012-12-20 14:50:00,45.09,45.1,45.06,45.08,7500.0,43.8392,43.8489,43.81,43.8295,7500.0
2012-12-20 14:55:00,45.06,45.09,45.03,45.06,8600.0,43.81,43.8392,43.7809,43.81,8600.0
2012-12-20 15:00:00,45.06,45.1,45.04,45.1,17500.0,43.81,43.8489,43.7906,43.8489,17500.0
2012-12-20 15:05:00,45.08,45.1,45.05,45.08,6800.0,43.8295,43.8489,43.8003,43.8295,6800.0
2012-12-20 15:10:00,45.08,45.12,45.07,45.11,9600.0,43.8295,43.8684,43.8198,43.8587,9600.0
2012-12-20 15:15:00,45.09,45.11,45.05,45.05,21400.0,43.8392,43.8587,43.8003,43.8003,21400.0
2012-12-20 15:20:00,45.04,45.08,45.0,45.02,22800.0,43.7906,43.8295,43.7517,43.7711,22800.0
2012-12-20 15:25:00,45.02,45.07,45.0,45.04,18000.0,43.7711,43.8198,43.7517,43.7906,18000.0
2012-12-20 15:30:00,45.05,45.07,45.03,45.04,23600.0,43.8003,43.8198,43.7809,43.7906,23600.0
2012-12-20 15:35:00,45.03,45.1,45.02,45.09,24000.0,43.7809,43.8489,43.7711,43.8392,24000.0
2012-12-20 15:40:00,45.09,45.12,45.03,45.03,31000.0,43.8392,43.8684,43.7809,43.7809,31000.0
2012-12-20 15:45:00,45.03,45.07,44.97,44.98,53700.0,43.7809,43.8198,43.7225,43.7323,53700.0
2012-12-20 15:50:00,44.98,45.0,44.89,44.89,74900.0,43.7323,43.7517,43.6448,43.6448,74900.0
2012-12-20 15:55:00,44.9,45.13,44.9,45.13,78200.0,43.6545,43.8781,43.6545,43.8781,78200.0
2012-12-21 09:30:00,43.9,43.99,43.11,43.72,349500.0,42.6822,42.7697,41.9141,42.5072,349500.0
2012-12-21 09:35:00,43.73,43.95,43.41,43.85,86000.0,42.5169,42.7308,42.2058,42.6336,86000.0
2012-12-21 09:40:00,43.86,43.98,43.86,43.95,41700.0,42.6433,42.76,42.6433,42.7308,41700.0
2012-12-21 09:45:00,43.94,44.04,43.85,43.93,64200.0,42.7211,42.8183,42.6336,42.7114,64200.0
2012-12-21 09:50:00,43.91,44.01,43.85,43.96,63300.0,42.6919,42.7892,42.6336,42.7406,63300.0
2012-12-21 09:55:00,43.91,44.01,43.82,43.9,15400.0,42.6919,42.7892,42.6044,42.6822,15400.0
2012-12-21 10:00:00,43.91,44.04,43.8,44.0,42900.0,42.6919,42.8183,42.585,42.7794,42900.0
2012-12-21 10:05:00,44.01,44.16,43.96,44.0,17400.0,42.7892,42.935,42.7406,42.7794,17400.0
2012-12-21 10:10:00,44.02,44.38,44.0,44.38,27000.0,42.7989,43.1489,42.7794,43.1489,27000.0
2012-12-21 10:15:00,44.39,44.44,44.25,44.41,19900.0,43.1586,43.2072,43.0225,43.1781,19900.0
2012-12-21 10:20:00,44.41,44.41,44.25,44.25,11300.0,43.1781,43.1781,43.0225,43.0225,11300.0
2012-12-21 10:25:00,44.25,44.35,44.24,44.35,20000.0,43.0225,43.1197,43.0128,43.1197,20000.0
2012-12-21 10:30:00,44.36,44.4,44.21,44.29,28900.0,43.1295,43.1683,42.9836,43.0614,28900.0
2012-12-21 10:35:00,44.29,44.4,44.26,44.27,21600.0,43.0614,43.1683,43.0322,43.042,21600.0
2012-12-21 10:40:00,44.28,44.29,44.23,44.25,12400.0,43.0517,43.0614,43.0031,43.0225,12400.0
2012-12-21 10:45:00,44.25,44.27,44.22,44.27,9500.0,43.0225,43.042,42.9933,43.042,9500.0
2012-12-21 10:50:00,44.25,44.33,44.23,44.33,26800.0,43.0225,43.1003,43.0031,43.1003,26800.0
2012-12-21 10:55:00,44.32,44.4,44.32,44.38,9100.0,43.0906,43.1683,43.0906,43.1489,9100.0
2012-12-21 11:00:00,44.38,44.48,44.34,44.41,15000.0,43.1489,43.2461,43.11,43.1781,15000.0
2012-12-21 11:05:00,44.44,44.45,44.27,44.3,10400.0,43.2072,43.217,43.042,43.0711,10400.0
2012-12-21 11:10:00,44.3,44.37,44.28,44.34,11900.0,43.0711,43.1392,43.0517,43.11,11900.0
2012-12-21 11:15:00,44.31,44.31,44.22,44.25,16100.0,43.0808,43.0808,42.9933,43.0225,16100.0
2012-12-21 11:20:00,44.26,44.3,44.23,44.25,17700.0,43.0322,43.0711,43.0031,43.0225,17700.0
2012-12-21 11:25:00,44.26,44.31,44.24,44.28,7700.0,43.0322,43.0808,43.0128,43.0517,7700.0
2012-12-21 11:30:00,44.27,44.29,44.19,44.19,15100.0,43.042,43.0614,42.9642,42.9642,15100.0
2012-12-21 11:35:00,44.2,44.29,44.14,44.27,32300.0,42.9739,43.0614,42.9156,43.042,32300.0
2012-12-21 11:40:00,44.26,44.33,44.19,44.27,81500.0,43.0322,43.1003,42.9642,43.042,81500.0
2012-12-21 11:45:00,44.27,44.35,44.21,44.28,23100.0,43.042,43.1197,42.9836,43.0517,23100.0
2012-12-21 11:50:00,44.27,44.29,44.21,44.23,15100.0,43.042,43.0614,42.9836,43.0031,15100.0
2012-12-21 11:55:00,44.22,44.31,44.21,44.31,13700.0,42.9933,43.0808,42.9836,43.0808,13700.0
2012-12-21 12:00:00,44.29,44.38,44.23,44.26,12000.0,43.0614,43.1489,43.0031,43.0322,12000.0
2012-12-21 12:05:00,44.25,44.31,44.25,44.28,8100.0,43.0225,43.0808,43.0225,43.0517,8100.0
2012-12-21 12:10:00,44.26,44.33,44.26,44.29,8600.0,43.0322,43.1003,43.0322,43.0614,8600.0
2012-12-21 12:15:00,44.29,44.3,44.22,44.24,13100.0,43.0614,43.0711,42.9933,43.0128,13100.0
2012-12-21 12:20:00,44.22,44.27,44.21,44.24,15800.0,42.9933,43.042,42.9836,43.0128,15800.0
2012-12-21 12:25:00,44.24,44.29,44.21,44.22,18400.0,43.0128,43.0614,42.9836,42.9933,18400.0
2012-12-21 12:30:00,44.23,44.28,44.21,44.22,8700.0,43.0031,43.0517,42.9836,42.9933,8700.0
2012-12-21 12:35:00,44.23,44.29,44.22,44.22,42600.0,43.0031,43.0614,42.9933,42.9933,42600.0
2012-12-21 12:40:00,44.24,44.24,44.12,44.17,23800.0,43.0128,43.0128,42.8961,42.9447,23800.0
2012-12-21 12:45:00,44.15,44.21,44.14,44.16,30500.0,42.9253,42.9836,42.9156,42.935,30500.0
2012-12-21 12:50:00,44.19,44.28,44.15,44.21,65000.0,42.9642,43.0517,42.9253,42.9836,65000.0
2012-12-21 12:55:00,44.19,44.28,44.15,44.17,24300.0,42.9642,43.0517,42.9253,42.9447,24300.0
2012-12-21 13:00:00,44.17,44.28,44.17,44.24,15700.0,42.9447,43.0517,42.9447,43.0128,15700.0
2012-12-21 13:05:00,44.24,44.26,44.22,44.22,9600.0,43.0128,43.0322,42.9933,42.9933,9600.0
2012-12-21 13:10:00,44.23,44.29,44.22,44.24,20800.0,43.0031,43.0614,42.9933,43.0128,20800.0
2012-12-21 13:15:00,44.23,44.28,44.22,44.26,36800.0,43.0031,43.0517,42.9933,43.0322,36800.0
2012-12-21 13:20:00,44.25,44.31,44.23,44.3,22700.0,43.0225,43.0808,43.0031,43.0711,22700.0
2012-12-21 13:25:00,44.28,44.35,44.21,44.25,12400.0,43.0517,43.1197,42.9836,43.0225,12400.0
2012-12-21 13:30:00,44.24,44.25,44.15,44.16,12600.0,43.0128,43.0225,42.9253,42.935,12600.0
2012-12-21 13:35:00,44.15,44.27,44.14,44.27,12100.0,42.9253,43.042,42.9156,43.042,12100.0
2012-12-21 13:40:00,44.27,44.32,44.2,44.26,20400.0,43.042,43.0906,42.9739,43.0322,20400.0
2012-12-21 13:45:00,44.28,44.28,44.2,44.25,9500.0,43.0517,43.0517,42.9739,43.0225,9500.0
2012-12-21 13:50:00,44.25,44.26,44.21,44.24,6900.0,43.0225,43.0322,42.9836,43.0128,6900.0
2012-12-21 13:55:00,44.24,44.33,44.22,44.3,45300.0,43.0128,43.1003,42.9933,43.0711,45300.0
2012-12-21 14:00:00,44.32,44.46,44.3,44.44,9900.0,43.0906,43.2267,43.0711,43.2072,9900.0
2012-12-21 14:05:00,44.44,44.5,44.42,44.48,18100.0,43.2072,43.2656,43.1878,43.2461,18100.0
2012-12-21 14:10:00,44.49,44.5,44.46,44.5,11800.0,43.2559,43.2656,43.2267,43.2656,11800.0
2012-12-21 14:15:00,44.49,44.49,44.4,44.42,7300.0,43.2559,43.2559,43.1683,43.1878,7300.0
2012-12-21 14:20:00,44.41,44.43,44.35,44.37,7200.0,43.1781,43.1975,43.1197,43.1392,7200.0
2012-12-21 14:25:00,44.37,44.48,44.36,44.47,8900.0,43.1392,43.2461,43.1295,43.2364,8900.0
2012-12-21 14:30:00,44.47,44.5,44.44,44.49,12800.0,43.2364,43.2656,43.2072,43.2559,12800.0
2012-12-21 14:35:00,44.5,44.5,44.45,44.48,17400.0,43.2656,43.2656,43.217,43.2461,17400.0
2012-12-21 14:40:00,44.48,44.58,44.44,44.53,13500.0,43.2461,43.3434,43.2072,43.2947,13500.0
2012-12-21 14:45:00,44.56,44.67,44.53,44.66,15600.0,43.3239,43.4309,43.2947,43.4211,15600.0
2012-12-21 14:50:00,44.65,44.68,44.61,44.66,14900.0,43.4114,43.4406,43.3725,43.4211,14900.0
2012-12-21 14:55:00,44.66,44.69,44.61,44.64,11800.0,43.4211,43.4503,43.3725,43.4017,11800.0
2012-12-21 15:00:00,44.63,44.65,44.6,44.61,16200.0,43.392,43.4114,43.3628,43.3725,16200.0
2012-12-21 15:05:00,44.61,44.62,44.54,44.58,19700.0,43.3725,43.3822,43.3045,43.3434,19700.0
2012-12-21 15:10:00,44.58,44.64,44.58,44.63,22600.0,43.3434,43.4017,43.3434,43.392,22600.0
2012-12-21 15:15:00,44.63,44.64,44.59,44.64,35500.0,43.392,43.4017,43.3531,43.4017,35500.0
2012-12-21 15:20:00,44.64,44.72,44.6,44.7,48300.0,43.4017,43.4795,43.3628,43.46,48300.0
2012-12-21 15:25:00,44.71,44.88,44.7,44.86,39600.0,43.4697,43.635,43.46,43.6156,39600.0
2012-12-21 15:30:00,44.85,44.96,44.83,44.9,34200.0,43.6059,43.7128,43.5864,43.6545,34200.0
2012-12-21 15:35:00,44.9,45.05,44.87,44.94,735700.0,43.6545,43.8003,43.6253,43.6934,735700.0
2012-12-21 15:40:00,44.93,44.93,44.74,44.9,41200.0,43.6836,43.6836,43.4989,43.6545,41200.0
2012-12-21 15:45:00,44.88,44.88,44.69,44.74,44600.0,43.635,43.635,43.4503,43.4989,44600.0
2012-12-21 15:50:00,44.73,44.78,44.66,44.72,63200.0,43.4892,43.5378,43.4211,43.4795,63200.0
2012-12-21 15:55:00,44.73,44.83,44.68,44.8,220300.0,43.4892,43.5864,43.4406,43.5573,220300.0
2012-12-24 09:30:00,44.62,44.98,44.16,44.75,32700.0,43.3822,43.7323,42.935,43.5086,32700.0
2012-12-24 09:35:00,44.73,44.99,44.66,44.88,11500.0,43.4892,43.742,43.4211,43.635,11500.0
2012-12-24 09:40:00,44.94,45.2,44.88,45.17,18900.0,43.6934,43.9462,43.635,43.917,18900.0
2012-12-24 09:45:00,45.21,45.21,44.9,45.04,41400.0,43.9559,43.9559,43.6545,43.7906,41400.0
2012-12-24 09:50:00,45.04,45.07,44.95,45.0,16300.0,43.7906,43.8198,43.7031,43.7517,16300.0
2012-12-24 09:55:00,45.01,45.03,44.96,45.01,11400.0,43.7614,43.7809,43.7128,43.7614,11400.0
2012-12-24 10:00:00,45.01,45.11,45.01,45.1,9400.0,43.7614,43.8587,43.7614,43.8489,9400.0
2012-12-24 10:05:00,45.11,45.35,45.09,45.32,41400.0,43.8587,44.092,43.8392,44.0628,41400.0
2012-12-24 10:10:00,45.32,45.46,45.22,45.28,40200.0,44.0628,44.1989,43.9656,44.0239,40200.0
2012-12-24 10:15:00,45.29,45.32,45.24,45.31,21700.0,44.0337,44.0628,43.985,44.0531,21700.0
2012-12-24 10:20:00,45.3,45.41,45.3,45.41,12500.0,44.0434,44.1503,44.0434,44.1503,12500.0
2012-12-24 10:25:00,45.39,45.39,45.29,45.3,5000.0,44.1309,44.1309,44.0337,44.0434,5000.0
2012-12-24 10:30:00,45.31,45.37,45.27,45.29,9200.0,44.0531,44.1114,44.0142,44.0337,9200.0
2012-12-24 10:35:00,45.25,45.25,45.17,45.17,19800.0,43.9948,43.9948,43.917,43.917,19800.0
2012-12-24 10:40:00,45.17,45.17,45.04,45.04,18800.0,43.917,43.917,43.7906,43.7906,18800.0
2012-12-24 10:45:00,45.04,45.05,44.99,45.0,9700.0,43.7906,43.8003,43.742,43.7517,9700.0
2012-12-24 10:50:00,44.99,45.11,44.95,45.08,8700.0,43.742,43.8587,43.7031,43.8295,8700.0
2012-12-24 10:55:00,45.07,45.14,45.06,45.11,7900.0,43.8198,43.8878,43.81,43.8587,7900.0
2012-12-24 11:00:00,45.13,45.19,45.07,45.12,10500.0,43.8781,43.9364,43.8198,43.8684,10500.0
2012-12-24 11:05:00,45.09,45.11,45.06,45.11,8700.0,43.8392,43.8587,43.81,43.8587,8700.0
2012-12-24 11:10:00,45.11,45.18,45.05,45.08,9600.0,43.8587,43.9267,43.8003,43.8295,9600.0
2012-12-24 11:15:00,45.07,45.08,44.92,44.92,21800.0,43.8198,43.8295,43.6739,43.6739,21800.0
2012-12-24 11:20:00,44.92,45.0,44.92,44.99,13100.0,43.6739,43.7517,43.6739,43.742,13100.0
2012-12-24 11:25:00,45.0,45.03,44.99,45.03,6600.0,43.7517,43.7809,43.742,43.7809,6600.0
2012-12-24 11:30:00,45.01,45.03,44.99,45.0,12200.0,43.7614,43.7809,43.742,43.7517,12200.0
2012-12-24 11:35:00,45.0,45.03,44.97,45.0,10000.0,43.7517,43.7809,43.7225,43.7517,10000.0
2012-12-24 11:40:00,45.01,45.03,44.98,45.0,11000.0,43.7614,43.7809,43.7323,43.7517,11000.0
2012-12-24 11:45:00,45.01,45.02,44.97,45.0,26400.0,43.7614,43.7711,43.7225,43.7517,26400.0
2012-12-24 11:50:00,45.0,45.04,44.99,45.03,25500.0,43.7517,43.7906,43.742,43.7809,25500.0
2012-12-24 11:55:00,45.02,45.03,44.98,45.0,16000.0,43.7711,43.7809,43.7323,43.7517,16000.0
2012-12-24 12:00:00,45.03,45.03,44.99,45.0,7300.0,43.7809,43.7809,43.742,43.7517,7300.0
2012-12-24 12:05:00,45.0,45.02,44.96,44.99,18400.0,43.7517,43.7711,43.7128,43.742,18400.0
2012-12-24 12:10:00,45.0,45.01,44.97,44.98,9700.0,43.7517,43.7614,43.7225,43.7323,9700.0
2012-12-24 12:15:00,44.99,44.99,44.9,44.93,9100.0,43.742,43.742,43.6545,43.6836,9100.0
2012-12-24 12:20:00,44.92,44.99,44.92,44.97,4900.0,43.6739,43.742,43.6739,43.7225,4900.0
2012-12-24 12:25:00,44.98,45.03,44.95,44.95,5000.0,43.7323,43.7809,43.7031,43.7031,5000.0
2012-12-24 12:30:00,44.98,45.03,44.97,45.03,80700.0,43.7323,43.7809,43.7225,43.7809,80700.0
2012-12-24 12:35:00,45.03,45.04,45.01,45.01,9000.0,43.7809,43.7906,43.7614,43.7614,9000.0
2012-12-24 12:40:00,45.02,45.02,44.99,44.99,8300.0,43.7711,43.7711,43.742,43.742,8300.0
2012-12-24 12:45:00,44.99,45.02,44.97,44.99,9300.0,43.742,43.7711,43.7225,43.742,9300.0
2012-12-24 12:50:00,45.0,45.0,44.92,44.95,21800.0,43.7517,43.7517,43.6739,43.7031,21800.0
2012-12-24 12:55:00,44.96,45.0,44.93,44.99,45500.0,43.7128,43.7517,43.6836,43.742,45500.0
2012-12-26 09:30:00,44.76,45.2,44.76,44.98,20400.0,43.5184,43.9462,43.5184,43.7323,20400.0
2012-12-26 09:35:00,44.94,45.13,44.94,45.0,11300.0,43.6934,43.8781,43.6934,43.7517,11300.0
2012-12-26 09:40:00,45.05,45.15,44.99,44.99,11500.0,43.8003,43.8975,43.742,43.742,11500.0
2012-12-26 09:45:00,44.99,45.13,44.97,45.12,14000.0,43.742,43.8781,43.7225,43.8684,14000.0
2012-12-26 09:50:00,45.1,45.12,44.92,44.92,6100.0,43.8489,43.8684,43.6739,43.6739,6100.0
2012-12-26 09:55:00,44.93,45.01,44.9,44.92,8900.0,43.6836,43.7614,43.6545,43.6739,8900.0
2012-12-26 10:00:00,44.93,44.99,44.91,44.99,10800.0,43.6836,43.742,43.6642,43.742,10800.0
2012-12-26 10:05:00,44.98,45.05,44.87,44.87,12000.0,43.7323,43.8003,43.6253,43.6253,12000.0
2012-12-26 10:10:00,44.87,45.03,44.78,45.03,19300.0,43.6253,43.7809,43.5378,43.7809,19300.0
2012-12-26 10:15:00,45.05,45.08,44.93,44.97,4900.0,43.8003,43.8295,43.6836,43.7225,4900.0
2012-12-26 10:20:00,44.91,44.91,44.78,44.86,12700.0,43.6642,43.6642,43.5378,43.6156,12700.0
2012-12-26 10:25:00,44.9,45.09,44.9,45.05,13700.0,43.6545,43.8392,43.6545,43.8003,13700.0
2012-12-26 10:30:00,45.05,45.05,44.99,45.04,31300.0,43.8003,43.8003,43.742,43.7906,31300.0
2012-12-26 10:35:00,45.04,45.04,44.74,44.74,5600.0,43.7906,43.7906,43.4989,43.4989,5600.0
2012-12-26 10:40:00,44.73,44.83,44.69,44.69,7100.0,43.4892,43.5864,43.4503,43.4503,7100.0
2012-12-26 10:45:00,44.68,44.68,44.52,44.64,21800.0,43.4406,43.4406,43.285,43.4017,21800.0
2012-12-26 10:50:00,44.65,44.65,44.58,44.58,13000.0,43.4114,43.4114,43.3434,43.3434,13000.0
2012-12-26 10:55:00,44.56,44.63,44.52,44.56,15600.0,43.3239,43.392,43.285,43.3239,15600.0
2012-12-26 11:00:00,44.57,44.6,44.45,44.48,13000.0,43.3336,43.3628,43.217,43.2461,13000.0
2012-12-26 11:05:00,44.47,44.48,44.23,44.24,7800.0,43.2364,43.2461,43.0031,43.0128,7800.0
2012-12-26 11:10:00,44.24,44.47,44.18,44.43,22300.0,43.0128,43.2364,42.9544,43.1975,22300.0
2012-12-26 11:15:00,44.45,44.47,44.41,44.44,3900.0,43.217,43.2364,43.1781,43.2072,3900.0
2012-12-26 11:20:00,44.42,44.5,44.42,44.5,13600.0,43.1878,43.2656,43.1878,43.2656,13600.0
2012-12-26 11:25:00,44.53,44.53,44.42,44.43,5900.0,43.2947,43.2947,43.1878,43.1975,5900.0
2012-12-26 11:30:00,44.41,44.55,44.32,44.55,6900.0,43.1781,43.3142,43.0906,43.3142,6900.0
2012-12-26 11:35:00,44.52,44.52,44.44,44.45,2900.0,43.285,43.285,43.2072,43.217,2900.0
2012-12-26 11:40:00,44.47,44.55,44.46,44.52,4900.0,43.2364,43.3142,43.2267,43.285,4900.0
2012-12-26 11:45:00,44.52,44.54,44.44,44.45,4000.0,43.285,43.3045,43.2072,43.217,4000.0
2012-12-26 11:50:00,44.45,44.49,44.41,44.49,3700.0,43.217,43.2559,43.1781,43.2559,3700.0
2012-12-26 11:55:00,44.49,44.52,44.48,44.51,5300.0,43.2559,43.285,43.2461,43.2753,5300.0
2012-12-26 12:00:00,44.5,44.53,44.5,44.53,4900.0,43.2656,43.2947,43.2656,43.2947,4900.0
2012-12-26 12:05:00,44.5,44.51,44.49,44.5,3800.0,43.2656,43.2753,43.2559,43.2656,3800.0
2012-12-26 12:10:00,44.51,44.56,44.51,44.55,10100.0,43.2753,43.3239,43.2753,43.3142,10100.0
2012-12-26 12:15:00,44.55,44.59,44.51,44.59,8700.0,43.3142,43.3531,43.2753,43.3531,8700.0
2012-12-26 12:20:00,44.56,44.58,44.54,44.55,4000.0,43.3239,43.3434,43.3045,43.3142,4000.0
2012-12-26 12:25:00,44.56,44.58,44.5,44.51,8200.0,43.3239,43.3434,43.2656,43.2753,8200.0
2012-12-26 12:30:00,44.5,44.55,44.48,44.53,6400.0,43.2656,43.3142,43.2461,43.2947,6400.0
2012-12-26 12:35:00,44.5,44.51,44.48,44.49,10500.0,43.2656,43.2753,43.2461,43.2559,10500.0
2012-12-26 12:40:00,44.49,44.58,44.48,44.56,9000.0,43.2559,43.3434,43.2461,43.3239,9000.0
2012-12-26 12:45:00,44.53,44.58,44.52,44.55,5000.0,43.2947,43.3434,43.285,43.3142,5000.0
2012-12-26 12:50:00,44.55,44.57,44.52,44.55,6800.0,43.3142,43.3336,43.285,43.3142,6800.0
2012-12-26 12:55:00,44.56,44.6,44.55,44.6,7500.0,43.3239,43.3628,43.3142,43.3628,7500.0
2012-12-26 13:00:00,44.61,44.68,44.61,44.67,11100.0,43.3725,43.4406,43.3725,43.4309,11100.0
2012-12-26 13:05:00,44.67,44.68,44.65,44.67,3800.0,43.4309,43.4406,43.4114,43.4309,3800.0
2012-12-26 13:10:00,44.67,44.72,44.66,44.71,3400.0,43.4309,43.4795,43.4211,43.4697,3400.0
2012-12-26 13:15:00,44.71,44.77,44.67,44.77,9900.0,43.4697,43.5281,43.4309,43.5281,9900.0
2012-12-26 13:20:00,44.76,44.81,44.74,44.8,9500.0,43.5184,43.567,43.4989,43.5573,9500.0
2012-12-26 13:25:00,44.79,44.82,44.72,44.77,6100.0,43.5475,43.5767,43.4795,43.5281,6100.0
2012-12-26 13:30:00,44.76,44.78,44.73,44.76,22700.0,43.5184,43.5378,43.4892,43.5184,22700.0
2012-12-26 13:35:00,44.74,44.75,44.65,44.68,17900.0,43.4989,43.5086,43.4114,43.4406,17900.0
2012-12-26 13:40:00,44.68,44.69,44.58,44.58,11600.0,43.4406,43.4503,43.3434,43.3434,11600.0
2012-12-26 13:45:00,44.62,44.62,44.5,44.5,3200.0,43.3822,43.3822,43.2656,43.2656,3200.0
2012-12-26 13:50:00,44.52,44.56,44.5,44.5,7400.0,43.285,43.3239,43.2656,43.2656,7400.0
2012-12-26 13:55:00,44.5,44.5,44.39,44.41,5500.0,43.2656,43.2656,43.1586,43.1781,5500.0
2012-12-26 14:00:00,44.4,44.56,44.4,44.5,4600.0,43.1683,43.3239,43.1683,43.2656,4600.0
2012-12-26 14:05:00,44.5,44.5,44.46,44.5,4900.0,43.2656,43.2656,43.2267,43.2656,4900.0
2012-12-26 14:10:00,44.5,44.5,44.44,44.5,2900.0,43.2656,43.2656,43.2072,43.2656,2900.0
2012-12-26 14:15:00,44.52,44.54,44.5,44.53,4500.0,43.285,43.3045,43.2656,43.2947,4500.0
2012-12-26 14:20:00,44.5,44.51,44.39,44.4,8600.0,43.2656,43.2753,43.1586,43.1683,8600.0
2012-12-26 14:25:00,44.4,44.41,44.35,44.39,21900.0,43.1683,43.1781,43.1197,43.1586,21900.0
2012-12-26 14:30:00,44.39,44.4,44.36,44.39,6600.0,43.1586,43.1683,43.1295,43.1586,6600.0
2012-12-26 14:35:00,44.39,44.4,44.36,44.37,7500.0,43.1586,43.1683,43.1295,43.1392,7500.0
2012-12-26 14:40:00,44.37,44.37,44.27,44.33,9500.0,43.1392,43.1392,43.042,43.1003,9500.0
2012-12-26 14:45:00,44.34,44.36,44.29,44.29,8500.0,43.11,43.1295,43.0614,43.0614,8500.0
2012-12-26 14:50:00,44.3,44.38,44.27,44.3,15800.0,43.0711,43.1489,43.042,43.0711,15800.0
2012-12-26 14:55:00,44.32,44.38,44.32,44.38,12600.0,43.0906,43.1489,43.0906,43.1489,12600.0
2012-12-26 15:00:00,44.38,44.4,44.35,44.4,14400.0,43.1489,43.1683,43.1197,43.1683,14400.0
2012-12-26 15:05:00,44.38,44.42,44.37,44.39,15500.0,43.1489,43.1878,43.1392,43.1586,15500.0
2012-12-26 15:10:00,44.4,44.43,44.39,44.41,31000.0,43.1683,43.1975,43.1586,43.1781,31000.0
2012-12-26 15:15:00,44.41,44.43,44.37,44.37,21900.0,43.1781,43.1975,43.1392,43.1392,21900.0
2012-12-26 15:20:00,44.37,44.41,44.36,44.41,20900.0,43.1392,43.1781,43.1295,43.1781,20900.0
2012-12-26 15:25:00,44.41,44.47,44.4,44.41,33200.0,43.1781,43.2364,43.1683,43.1781,33200.0
2012-12-26 15:30:00,44.4,44.41,44.36,44.39,19800.0,43.1683,43.1781,43.1295,43.1586,19800.0
2012-12-26 15:35:00,44.39,44.39,44.33,44.36,17500.0,43.1586,43.1586,43.1003,43.1295,17500.0
2012-12-26 15:40:00,44.34,44.34,44.26,44.27,20800.0,43.11,43.11,43.0322,43.042,20800.0
2012-12-26 15:45:00,44.27,44.33,44.26,44.3,29500.0,43.042,43.1003,43.0322,43.0711,29500.0
2012-12-26 15:50:00,44.29,44.29,44.2,44.26,40200.0,43.0614,43.0614,42.9739,43.0322,40200.0
2012-12-26 15:55:00,44.27,44.27,44.21,44.25,72300.0,43.042,43.042,42.9836,43.0225,72300.0
2012-12-27 09:30:00,44.44,44.48,44.3,44.34,12700.0,43.2072,43.2461,43.0711,43.11,12700.0
2012-12-27 09:35:00,44.3,44.41,44.25,44.34,7300.0,43.0711,43.1781,43.0225,43.11,7300.0
2012-12-27 09:40:00,44.35,44.37,44.32,44.33,7200.0,43.1197,43.1392,43.0906,43.1003,7200.0
2012-12-27 09:45:00,44.28,44.3,44.2,44.22,1800.0,43.0517,43.0711,42.9739,42.9933,1800.0
2012-12-27 09:50:00,44.2,44.2,44.01,44.02,18100.0,42.9739,42.9739,42.7892,42.7989,18100.0
2012-12-27 09:55:00,44.02,44.09,44.01,44.05,5200.0,42.7989,42.8669,42.7892,42.8281,5200.0
2012-12-27 10:00:00,44.02,44.07,43.95,44.07,8200.0,42.7989,42.8475,42.7308,42.8475,8200.0
2012-12-27 10:05:00,44.07,44.07,43.88,43.95,7600.0,42.8475,42.8475,42.6628,42.7308,7600.0
2012-12-27 10:10:00,43.93,43.95,43.78,43.8,11200.0,42.7114,42.7308,42.5655,42.585,11200.0
2012-12-27 10:15:00,43.81,43.83,43.69,43.69,22600.0,42.5947,42.6142,42.478,42.478,22600.0
2012-12-27 10:20:00,43.7,43.74,43.59,43.7,33500.0,42.4878,42.5267,42.3808,42.4878,33500.0
2012-12-27 10:25:00,43.68,43.7,43.64,43.7,18300.0,42.4683,42.4878,42.4294,42.4878,18300.0
2012-12-27 10:30:00,43.7,43.7,43.65,43.7,11800.0,42.4878,42.4878,42.4392,42.4878,11800.0
2012-12-27 10:35:00,43.7,43.7,43.61,43.64,5000.0,42.4878,42.4878,42.4003,42.4294,5000.0
2012-12-27 10:40:00,43.68,43.7,43.65,43.68,8800.0,42.4683,42.4878,42.4392,42.4683,8800.0
2012-12-27 10:45:00,43.67,43.81,43.65,43.81,14000.0,42.4586,42.5947,42.4392,42.5947,14000.0
2012-12-27 10:50:00,43.81,43.87,43.68,43.74,5800.0,42.5947,42.653,42.4683,42.5267,5800.0
2012-12-27 10:55:00,43.67,43.78,43.67,43.76,4600.0,42.4586,42.5655,42.4586,42.5461,4600.0
2012-12-27 11:00:00,43.72,43.81,43.72,43.75,5100.0,42.5072,42.5947,42.5072,42.5364,5100.0
2012-12-27 11:05:00,43.75,43.75,43.68,43.74,13500.0,42.5364,42.5364,42.4683,42.5267,13500.0
2012-12-27 11:10:00,43.75,43.77,43.69,43.7,24800.0,42.5364,42.5558,42.478,42.4878,24800.0
2012-12-27 11:15:00,43.71,43.73,43.66,43.69,7500.0,42.4975,42.5169,42.4489,42.478,7500.0
2012-12-27 11:20:00,43.69,43.76,43.68,43.75,12500.0,42.478,42.5461,42.4683,42.5364,12500.0
2012-12-27 11:25:00,43.71,43.77,43.65,43.67,9100.0,42.4975,42.5558,42.4392,42.4586,9100.0
2012-12-27 11:30:00,43.67,43.75,43.65,43.71,11900.0,42.4586,42.5364,42.4392,42.4975,11900.0
2012-12-27 11:35:00,43.7,43.7,43.66,43.7,3500.0,42.4878,42.4878,42.4489,42.4878,3500.0
2012-12-27 11:40:00,43.72,43.73,43.65,43.67,4100.0,42.5072,42.5169,42.4392,42.4586,4100.0
2012-12-27 11:45:00,43.66,43.67,43.59,43.59,4800.0,42.4489,42.4586,42.3808,42.3808,4800.0
2012-12-27 11:50:00,43.58,43.64,43.54,43.6,5900.0,42.3711,42.4294,42.3322,42.3905,5900.0
2012-12-27 11:55:00,43.56,43.6,43.5,43.58,6200.0,42.3516,42.3905,42.2933,42.3711,6200.0
2012-12-27 12:00:00,43.61,43.61,43.44,43.44,9000.0,42.4003,42.4003,42.235,42.235,9000.0
2012-12-27 12:05:00,43.42,43.42,43.27,43.32,17600.0,42.2155,42.2155,42.0697,42.1183,17600.0
2012-12-27 12:10:00,43.33,43.36,43.3,43.33,6700.0,42.128,42.1572,42.0989,42.128,6700.0
2012-12-27 12:15:00,43.33,43.36,43.08,43.11,27400.0,42.128,42.1572,41.885,41.9141,27400.0
2012-12-27 12:20:00,43.11,43.17,43.08,43.17,12300.0,41.9141,41.9725,41.885,41.9725,12300.0
2012-12-27 12:25:00,43.14,43.2,43.12,43.18,6100.0,41.9433,42.0016,41.9239,41.9822,6100.0
2012-12-27 12:30:00,43.18,43.19,42.83,42.84,40600.0,41.9822,41.9919,41.6419,41.6516,40600.0
2012-12-27 12:35:00,42.89,42.89,42.75,42.83,44800.0,41.7002,41.7002,41.5641,41.6419,44800.0
2012-12-27 12:40:00,42.83,42.87,42.8,42.82,11600.0,41.6419,41.6808,41.6127,41.6322,11600.0
2012-12-27 12:45:00,42.82,42.95,42.76,42.95,44000.0,41.6322,41.7586,41.5738,41.7586,44000.0
2012-12-27 12:50:00,42.92,43.0,42.91,42.94,18400.0,41.7294,41.8072,41.7197,41.7488,18400.0
2012-12-27 12:55:00,42.95,42.96,42.8,42.87,15600.0,41.7586,41.7683,41.6127,41.6808,15600.0
2012-12-27 13:00:00,42.87,43.09,42.85,43.06,9000.0,41.6808,41.8947,41.6613,41.8655,9000.0
2012-12-27 13:05:00,43.05,43.13,43.03,43.1,17200.0,41.8558,41.9336,41.8364,41.9044,17200.0
2012-12-27 13:10:00,43.1,43.13,43.05,43.05,19100.0,41.9044,41.9336,41.8558,41.8558,19100.0
2012-12-27 13:15:00,43.06,43.11,43.04,43.09,14700.0,41.8655,41.9141,41.8461,41.8947,14700.0
2012-12-27 13:20:00,43.09,43.1,42.95,42.98,11800.0,41.8947,41.9044,41.7586,41.7877,11800.0
2012-12-27 13:25:00,43.0,43.08,42.97,43.05,29500.0,41.8072,41.885,41.778,41.8558,29500.0
2012-12-27 13:30:00,43.08,43.11,43.05,43.09,10800.0,41.885,41.9141,41.8558,41.8947,10800.0
2012-12-27 13:35:00,43.08,43.11,43.03,43.07,9400.0,41.885,41.9141,41.8364,41.8752,9400.0
2012-12-27 13:40:00,43.06,43.1,43.0,43.01,10300.0,41.8655,41.9044,41.8072,41.8169,10300.0
2012-12-27 13:45:00,43.01,43.04,42.95,42.95,6800.0,41.8169,41.8461,41.7586,41.7586,6800.0
2012-12-27 13:50:00,42.96,43.01,42.9,42.9,16300.0,41.7683,41.8169,41.71,41.71,16300.0
2012-12-27 13:55:00,42.9,42.95,42.85,42.85,11000.0,41.71,41.7586,41.6613,41.6613,11000.0
2012-12-27 14:00:00,42.85,42.92,42.7,42.7,17500.0,41.6613,41.7294,41.5155,41.5155,17500.0
2012-12-27 14:05:00,42.72,42.75,42.67,42.67,17300.0,41.535,41.5641,41.4863,41.4863,17300.0
2012-12-27 14:10:00,42.69,42.7,42.58,42.58,21500.0,41.5058,41.5155,41.3988,41.3988,21500.0
2012-12-27 14:15:00,42.58,42.7,42.46,42.7,41100.0,41.3988,41.5155,41.2822,41.5155,41100.0
2012-12-27 14:20:00,42.73,42.83,42.71,42.82,19600.0,41.5447,41.6419,41.5252,41.6322,19600.0
2012-12-27 14:25:00,42.81,42.88,42.76,42.78,14400.0,41.6225,41.6905,41.5738,41.5933,14400.0
2012-12-27 14:30:00,42.79,42.8,42.73,42.74,10000.0,41.603,41.6127,41.5447,41.5544,10000.0
2012-12-27 14:35:00,42.72,42.73,42.68,42.72,13700.0,41.535,41.5447,41.4961,41.535,13700.0
2012-12-27 14:40:00,42.74,42.85,42.7,42.85,14500.0,41.5544,41.6613,41.5155,41.6613,14500.0
2012-12-27 14:45:00,42.89,43.28,42.89,43.12,46200.0,41.7002,42.0794,41.7002,41.9239,46200.0
2012-12-27 14:50:00,43.12,43.35,43.12,43.26,30900.0,41.9239,42.1475,41.9239,42.06,30900.0
2012-12-27 14:55:00,43.28,43.4,43.25,43.25,14600.0,42.0794,42.1961,42.0502,42.0502,14600.0
2012-12-27 15:00:00,43.27,43.31,43.19,43.25,28600.0,42.0697,42.1086,41.9919,42.0502,28600.0
2012-12-27 15:05:00,43.25,43.52,43.22,43.5,46500.0,42.0502,42.3128,42.0211,42.2933,46500.0
2012-12-27 15:10:00,43.53,43.53,43.45,43.46,18500.0,42.3225,42.3225,42.2447,42.2544,18500.0
2012-12-27 15:15:00,43.46,43.46,43.34,43.38,17100.0,42.2544,42.2544,42.1378,42.1766,17100.0
2012-12-27 15:20:00,43.39,43.53,43.35,43.44,24600.0,42.1864,42.3225,42.1475,42.235,24600.0
2012-12-27 15:25:00,43.45,43.53,43.44,43.53,41600.0,42.2447,42.3225,42.235,42.3225,41600.0
2012-12-27 15:30:00,43.52,43.64,43.51,43.59,32700.0,42.3128,42.4294,42.303,42.3808,32700.0
2012-12-27 15:35:00,43.6,43.62,43.56,43.56,25300.0,42.3905,42.41,42.3516,42.3516,25300.0
2012-12-27 15:40:00,43.56,43.64,43.54,43.64,47800.0,42.3516,42.4294,42.3322,42.4294,47800.0
2012-12-27 15:45:00,43.63,43.65,43.5,43.56,65900.0,42.4197,42.4392,42.2933,42.3516,65900.0
2012-12-27 15:50:00,43.57,43.62,43.55,43.58,36200.0,42.3614,42.41,42.3419,42.3711,36200.0
2012-12-27 15:55:00,43.58,43.6,43.46,43.47,139000.0,42.3711,42.3905,42.2544,42.2641,139000.0
2012-12-28 09:30:00,43.55,43.62,43.13,43.19,38700.0,42.3419,42.41,41.9336,41.9919,38700.0
2012-12-28 09:35:00,43.13,43.14,42.69,42.83,47900.0,41.9336,41.9433,41.5058,41.6419,47900.0
2012-12-28 09:40:00,42.84,43.02,42.84,42.86,22500.0,41.6516,41.8266,41.6516,41.6711,22500.0
2012-12-28 09:45:00,42.94,42.95,42.85,42.86,10600.0,41.7488,41.7586,41.6613,41.6711,10600.0
2012-12-28 09:50:00,42.85,42.94,42.76,42.76,10400.0,41.6613,41.7488,41.5738,41.5738,10400.0
2012-12-28 09:55:00,42.77,43.03,42.72,43.01,16700.0,41.5836,41.8364,41.535,41.8169,16700.0
2012-12-28 10:00:00,42.97,43.0,42.87,42.93,9300.0,41.778,41.8072,41.6808,41.7391,9300.0
2012-12-28 10:05:00,42.96,43.06,42.85,42.87,11900.0,41.7683,41.8655,41.6613,41.6808,11900.0
2012-12-28 10:10:00,42.86,42.9,42.59,42.67,14100.0,41.6711,41.71,41.4086,41.4863,14100.0
2012-12-28 10:15:00,42.67,42.9,42.66,42.8,16300.0,41.4863,41.71,41.4766,41.6127,16300.0
2012-12-28 10:20:00,42.84,42.86,42.77,42.77,3900.0,41.6516,41.6711,41.5836,41.5836,3900.0
2012-12-28 10:25:00,42.82,42.82,42.65,42.71,8800.0,41.6322,41.6322,41.4669,41.5252,8800.0
2012-12-28 10:30:00,42.71,42.77,42.67,42.67,12400.0,41.5252,41.5836,41.4863,41.4863,12400.0
2012-12-28 10:35:00,42.71,42.72,42.64,42.68,7800.0,41.5252,41.535,41.4572,41.4961,7800.0
2012-12-28 10:40:00,42.66,42.84,42.64,42.73,15900.0,41.4766,41.6516,41.4572,41.5447,15900.0
2012-12-28 10:45:00,42.71,42.85,42.7,42.77,33100.0,41.5252,41.6613,41.5155,41.5836,33100.0
2012-12-28 10:50:00,42.75,42.75,42.63,42.63,11600.0,41.5641,41.5641,41.4474,41.4474,11600.0
2012-12-28 10:55:00,42.67,42.72,42.56,42.68,106400.0,41.4863,41.535,41.3794,41.4961,106400.0
2012-12-28 11:00:00,42.65,42.8,42.65,42.79,21100.0,41.4669,41.6127,41.4669,41.603,21100.0
2012-12-28 11:05:00,42.78,42.86,42.71,42.85,132400.0,41.5933,41.6711,41.5252,41.6613,132400.0
2012-12-28 11:10:00,42.86,42.95,42.79,42.89,13100.0,41.6711,41.7586,41.603,41.7002,13100.0
2012-12-28 11:15:00,42.9,42.9,42.86,42.9,10300.0,41.71,41.71,41.6711,41.71,10300.0
2012-12-28 11:20:00,42.89,42.95,42.82,42.92,32700.0,41.7002,41.7586,41.6322,41.7294,32700.0
2012-12-28 11:25:00,42.91,43.0,42.9,42.9,25100.0,41.7197,41.8072,41.71,41.71,25100.0
2012-12-28 11:30:00,42.9,42.95,42.89,42.91,6200.0,41.71,41.7586,41.7002,41.7197,6200.0
2012-12-28 11:35:00,42.93,42.95,42.87,42.94,11200.0,41.7391,41.7586,41.6808,41.7488,11200.0
2012-12-28 11:40:00,42.95,42.98,42.86,42.88,21100.0,41.7586,41.7877,41.6711,41.6905,21100.0
2012-12-28 11:45:00,42.91,42.96,42.91,42.95,2800.0,41.7197,41.7683,41.7197,41.7586,2800.0
2012-12-28 11:50:00,42.95,42.98,42.94,42.95,6400.0,41.7586,41.7877,41.7488,41.7586,6400.0
2012-12-28 11:55:00,42.96,42.97,42.9,42.93,11000.0,41.7683,41.778,41.71,41.7391,11000.0
2012-12-28 12:00:00,42.93,43.0,42.92,43.0,14300.0,41.7391,41.8072,41.7294,41.8072,14300.0
2012-12-28 12:05:00,43.0,43.0,42.96,42.98,18100.0,41.8072,41.8072,41.7683,41.7877,18100.0
2012-12-28 12:10:00,43.0,43.09,42.98,43.09,29100.0,41.8072,41.8947,41.7877,41.8947,29100.0
2012-12-28 12:15:00,43.08,43.1,43.01,43.07,42200.0,41.885,41.9044,41.8169,41.8752,42200.0
2012-12-28 12:20:00,43.08,43.09,43.03,43.05,10200.0,41.885,41.8947,41.8364,41.8558,10200.0
2012-12-28 12:25:00,43.06,43.07,43.02,43.02,7300.0,41.8655,41.8752,41.8266,41.8266,7300.0
2012-12-28 12:30:00,43.03,43.04,43.0,43.04,7900.0,41.8364,41.8461,41.8072,41.8461,7900.0
2012-12-28 12:35:00,43.03,43.06,43.0,43.04,9100.0,41.8364,41.8655,41.8072,41.8461,9100.0
2012-12-28 12:40:00,43.04,43.04,43.0,43.04,16000.0,41.8461,41.8461,41.8072,41.8461,16000.0
2012-12-28 12:45:00,43.03,43.1,43.01,43.1,6700.0,41.8364,41.9044,41.8169,41.9044,6700.0
2012-12-28 12:50:00,43.1,43.14,43.05,43.05,8400.0,41.9044,41.9433,41.8558,41.8558,8400.0
2012-12-28 12:55:00,43.06,43.12,43.05,43.09,4600.0,41.8655,41.9239,41.8558,41.8947,4600.0
2012-12-28 13:00:00,43.1,43.13,43.09,43.11,12500.0,41.9044,41.9336,41.8947,41.9141,12500.0
2012-12-28 13:05:00,43.09,43.13,43.08,43.1,3400.0,41.8947,41.9336,41.885,41.9044,3400.0
2012-12-28 13:10:00,43.11,43.14,43.03,43.07,18100.0,41.9141,41.9433,41.8364,41.8752,18100.0
2012-12-28 13:15:00,43.03,43.09,43.03,43.08,3100.0,41.8364,41.8947,41.8364,41.885,3100.0
2012-12-28 13:20:00,43.09,43.12,43.04,43.06,4800.0,41.8947,41.9239,41.8461,41.8655,4800.0
2012-12-28 13:25:00,43.06,43.09,43.03,43.03,10300.0,41.8655,41.8947,41.8364,41.8364,10300.0
2012-12-28 13:30:00,43.03,43.03,43.0,43.0,6300.0,41.8364,41.8364,41.8072,41.8072,6300.0
2012-12-28 13:35:00,43.0,43.05,43.0,43.04,1900.0,41.8072,41.8558,41.8072,41.8461,1900.0
2012-12-28 13:40:00,43.04,43.1,43.01,43.04,9300.0,41.8461,41.9044,41.8169,41.8461,9300.0
2012-12-28 13:45:00,43.05,43.05,42.98,43.0,3500.0,41.8558,41.8558,41.7877,41.8072,3500.0
2012-12-28 13:50:00,42.99,43.05,42.98,43.0,11600.0,41.7975,41.8558,41.7877,41.8072,11600.0
2012-12-28 13:55:00,42.99,43.05,42.97,43.04,17400.0,41.7975,41.8558,41.778,41.8461,17400.0
2012-12-28 14:00:00,43.05,43.07,42.99,42.99,10400.0,41.8558,41.8752,41.7975,41.7975,10400.0
2012-12-28 14:05:00,43.01,43.07,43.0,43.04,9600.0,41.8169,41.8752,41.8072,41.8461,9600.0
2012-12-28 14:10:00,43.05,43.1,43.04,43.06,9400.0,41.8558,41.9044,41.8461,41.8655,9400.0
2012-12-28 14:15:00,43.09,43.09,43.03,43.04,3900.0,41.8947,41.8947,41.8364,41.8461,3900.0
2012-12-28 14:20:00,43.05,43.15,43.04,43.15,5900.0,41.8558,41.953,41.8461,41.953,5900.0
2012-12-28 14:25:00,43.16,43.2,43.0,43.02,17300.0,41.9627,42.0016,41.8072,41.8266,17300.0
2012-12-28 14:30:00,43.01,43.03,43.0,43.01,7600.0,41.8169,41.8364,41.8072,41.8169,7600.0
2012-12-28 14:35:00,43.02,43.03,43.0,43.02,8600.0,41.8266,41.8364,41.8072,41.8266,8600.0
2012-12-28 14:40:00,43.04,43.11,43.02,43.11,9900.0,41.8461,41.9141,41.8266,41.9141,9900.0
2012-12-28 14:45:00,43.11,43.13,43.09,43.11,9400.0,41.9141,41.9336,41.8947,41.9141,9400.0
2012-12-28 14:50:00,43.12,43.12,43.07,43.08,6900.0,41.9239,41.9239,41.8752,41.885,6900.0
2012-12-28 14:55:00,43.09,43.11,43.08,43.09,9900.0,41.8947,41.9141,41.885,41.8947,9900.0
2012-12-28 15:00:00,43.1,43.13,43.08,43.12,9600.0,41.9044,41.9336,41.885,41.9239,9600.0
2012-12-28 15:05:00,43.12,43.14,43.11,43.12,10800.0,41.9239,41.9433,41.9141,41.9239,10800.0
2012-12-28 15:10:00,43.12,43.12,43.04,43.06,19600.0,41.9239,41.9239,41.8461,41.8655,19600.0
2012-12-28 15:15:00,43.07,43.19,43.07,43.16,13400.0,41.8752,41.9919,41.8752,41.9627,13400.0
2012-12-28 15:20:00,43.19,43.21,43.15,43.18,15500.0,41.9919,42.0114,41.953,41.9822,15500.0
2012-12-28 15:25:00,43.19,43.3,43.15,43.18,19500.0,41.9919,42.0989,41.953,41.9822,19500.0
2012-12-28 15:30:00,43.18,43.24,43.17,43.23,14800.0,41.9822,42.0405,41.9725,42.0308,14800.0
2012-12-28 15:35:00,43.22,43.26,42.91,42.95,42000.0,42.0211,42.06,41.7197,41.7586,42000.0
2012-12-28 15:40:00,42.95,43.05,42.92,42.98,29800.0,41.7586,41.8558,41.7294,41.7877,29800.0
2012-12-28 15:45:00,42.99,43.0,42.67,42.7,62700.0,41.7975,41.8072,41.4863,41.5155,62700.0
2012-12-28 15:50:00,42.69,42.74,42.63,42.72,60700.0,41.5058,41.5544,41.4474,41.535,60700.0
2012-12-28 15:55:00,42.73,42.82,42.71,42.73,111400.0,41.5447,41.6322,41.5252,41.5447,111400.0
2012-12-31 09:30:00,42.68,42.86,42.63,42.81,20700.0,41.4961,41.6711,41.4474,41.6225,20700.0
2012-12-31 09:35:00,42.85,43.34,42.81,43.34,30000.0,41.6613,42.1378,41.6225,42.1378,30000.0
2012-12-31 09:40:00,43.34,43.52,43.32,43.46,21400.0,42.1378,42.3128,42.1183,42.2544,21400.0
2012-12-31 09:45:00,43.5,43.51,43.39,43.42,34700.0,42.2933,42.303,42.1864,42.2155,34700.0
2012-12-31 09:50:00,43.42,43.45,43.3,43.43,28800.0,42.2155,42.2447,42.0989,42.2253,28800.0
2012-12-31 09:55:00,43.43,43.5,43.35,43.35,29700.0,42.2253,42.2933,42.1475,42.1475,29700.0
2012-12-31 10:00:00,43.42,43.56,43.39,43.55,46000.0,42.2155,42.3516,42.1864,42.3419,46000.0
2012-12-31 10:05:00,43.54,43.97,43.54,43.81,27200.0,42.3322,42.7503,42.3322,42.5947,27200.0
2012-12-31 10:10:00,43.83,43.98,43.83,43.93,20700.0,42.6142,42.76,42.6142,42.7114,20700.0
2012-12-31 10:15:00,43.93,43.98,43.91,43.93,14800.0,42.7114,42.76,42.6919,42.7114,14800.0
2012-12-31 10:20:00,43.92,44.02,43.89,44.01,10600.0,42.7017,42.7989,42.6725,42.7892,10600.0
2012-12-31 10:25:00,44.01,44.19,43.96,43.98,14900.0,42.7892,42.9642,42.7406,42.76,14900.0
2012-12-31 10:30:00,43.98,44.01,43.85,43.91,19800.0,42.76,42.7892,42.6336,42.6919,19800.0
2012-12-31 10:35:00,43.9,44.01,43.88,43.88,19600.0,42.6822,42.7892,42.6628,42.6628,19600.0
2012-12-31 10:40:00,43.91,43.98,43.81,43.81,10600.0,42.6919,42.76,42.5947,42.5947,10600.0
2012-12-31 10:45:00,43.8,43.89,43.73,43.8,8100.0,42.585,42.6725,42.5169,42.585,8100.0
2012-12-31 10:50:00,43.8,43.96,43.76,43.96,9300.0,42.585,42.7406,42.5461,42.7406,9300.0
2012-12-31 10:55:00,43.95,44.0,43.86,43.9,4300.0,42.7308,42.7794,42.6433,42.6822,4300.0
2012-12-31 11:00:00,43.9,44.09,43.9,44.09,28200.0,42.6822,42.8669,42.6822,42.8669,28200.0
2012-12-31 11:05:00,44.09,44.13,43.99,44.04,10700.0,42.8669,42.9058,42.7697,42.8183,10700.0
2012-12-31 11:10:00,44.03,44.15,44.03,44.12,9600.0,42.8086,42.9253,42.8086,42.8961,9600.0
2012-12-31 11:15:00,44.09,44.09,43.96,43.97,7600.0,42.8669,42.8669,42.7406,42.7503,7600.0
2012-12-31 11:20:00,43.97,44.03,43.94,43.95,8200.0,42.7503,42.8086,42.7211,42.7308,8200.0
2012-12-31 11:25:00,43.95,44.0,43.93,43.99,6300.0,42.7308,42.7794,42.7114,42.7697,6300.0
2012-12-31 11:30:00,43.97,44.03,43.93,43.95,4400.0,42.7503,42.8086,42.7114,42.7308,4400.0
2012-12-31 11:35:00,43.94,43.97,43.88,43.92,5500.0,42.7211,42.7503,42.6628,42.7017,5500.0
2012-12-31 11:40:00,43.88,43.98,43.88,43.9,11400.0,42.6628,42.76,42.6628,42.6822,11400.0
2012-12-31 11:45:00,43.89,44.0,43.89,43.93,6200.0,42.6725,42.7794,42.6725,42.7114,6200.0
2012-12-31 11:50:00,43.95,43.95,43.88,43.89,4000.0,42.7308,42.7308,42.6628,42.6725,4000.0
2012-12-31 11:55:00,43.91,44.0,43.91,44.0,4100.0,42.6919,42.7794,42.6919,42.7794,4100.0
2012-12-31 12:00:00,43.97,44.07,43.97,44.0,13200.0,42.7503,42.8475,42.7503,42.7794,13200.0
2012-12-31 12:05:00,44.03,44.04,43.99,43.99,8600.0,42.8086,42.8183,42.7697,42.7697,8600.0
2012-12-31 12:10:00,44.01,44.01,43.98,44.0,4400.0,42.7892,42.7892,42.76,42.7794,4400.0
2012-12-31 12:15:00,44.0,44.0,43.93,43.93,3200.0,42.7794,42.7794,42.7114,42.7114,3200.0
2012-12-31 12:20:00,43.96,43.97,43.93,43.95,6300.0,42.7406,42.7503,42.7114,42.7308,6300.0
2012-12-31 12:25:00,43.95,43.98,43.95,43.96,3300.0,42.7308,42.76,42.7308,42.7406,3300.0
2012-12-31 12:30:00,43.96,44.01,43.94,43.95,6400.0,42.7406,42.7892,42.7211,42.7308,6400.0
2012-12-31 12:35:00,43.95,44.01,43.95,43.99,9800.0,42.7308,42.7892,42.7308,42.7697,9800.0
2012-12-31 12:40:00,44.0,44.18,44.0,44.07,30500.0,42.7794,42.9544,42.7794,42.8475,30500.0
2012-12-31 12:45:00,44.09,44.3,44.09,44.27,34300.0,42.8669,43.0711,42.8669,43.042,34300.0
2012-12-31 12:50:00,44.27,44.48,44.27,44.46,21100.0,43.042,43.2461,43.042,43.2267,21100.0
2012-12-31 12:55:00,44.45,44.47,44.14,44.27,16100.0,43.217,43.2364,42.9156,43.042,16100.0
2012-12-31 13:00:00,44.28,44.31,44.13,44.15,11200.0,43.0517,43.0808,42.9058,42.9253,11200.0
2012-12-31 13:05:00,44.13,44.13,43.99,44.07,15100.0,42.9058,42.9058,42.7697,42.8475,15100.0
2012-12-31 13:10:00,44.08,44.24,44.03,44.2,47000.0,42.8572,43.0128,42.8086,42.9739,47000.0
2012-12-31 13:15:00,44.21,44.27,44.18,44.2,12000.0,42.9836,43.042,42.9544,42.9739,12000.0
2012-12-31 13:20:00,44.2,44.42,44.2,44.37,17400.0,42.9739,43.1878,42.9739,43.1392,17400.0
2012-12-31 13:25:00,44.39,44.44,44.38,44.4,16500.0,43.1586,43.2072,43.1489,43.1683,16500.0
2012-12-31 13:30:00,44.37,44.47,44.36,44.47,6400.0,43.1392,43.2364,43.1295,43.2364,6400.0
2012-12-31 13:35:00,44.45,44.53,44.45,44.47,17200.0,43.217,43.2947,43.217,43.2364,17200.0
2012-12-31 13:40:00,44.5,44.51,44.43,44.47,44200.0,43.2656,43.2753,43.1975,43.2364,44200.0
2012-12-31 13:45:00,44.46,44.64,44.34,44.38,45900.0,43.2267,43.4017,43.11,43.1489,45900.0
2012-12-31 13:50:00,44.39,44.51,44.36,44.5,23000.0,43.1586,43.2753,43.1295,43.2656,23000.0
2012-12-31 13:55:00,44.49,44.64,44.48,44.6,15800.0,43.2559,43.4017,43.2461,43.3628,15800.0
2012-12-31 14:00:00,44.63,44.72,44.55,44.7,24300.0,43.392,43.4795,43.3142,43.46,24300.0
2012-12-31 14:05:00,44.71,44.86,44.69,44.86,22800.0,43.4697,43.6156,43.4503,43.6156,22800.0
2012-12-31 14:10:00,44.86,44.96,44.86,44.93,23200.0,43.6156,43.7128,43.6156,43.6836,23200.0
2012-12-31 14:15:00,44.92,45.0,44.92,44.98,22400.0,43.6739,43.7517,43.6739,43.7323,22400.0
2012-12-31 14:20:00,44.98,45.01,44.96,44.97,25600.0,43.7323,43.7614,43.7128,43.7225,25600.0
2012-12-31 14:25:00,44.99,45.01,44.94,44.97,23100.0,43.742,43.7614,43.6934,43.7225,23100.0
2012-12-31 14:30:00,44.96,45.0,44.93,44.94,32500.0,43.7128,43.7517,43.6836,43.6934,32500.0
2012-12-31 14:35:00,44.96,45.16,44.93,45.16,28500.0,43.7128,43.9073,43.6836,43.9073,28500.0
2012-12-31 14:40:00,45.16,45.3,45.15,45.28,33900.0,43.9073,44.0434,43.8975,44.0239,33900.0
2012-12-31 14:45:00,45.25,45.29,45.15,45.21,46700.0,43.9948,44.0337,43.8975,43.9559,46700.0
2012-12-31 14:50:00,45.21,45.42,45.21,45.37,34500.0,43.9559,44.1601,43.9559,44.1114,34500.0
2012-12-31 14:55:00,45.36,45.6,45.33,45.55,57700.0,44.1017,44.3351,44.0725,44.2864,57700.0
2012-12-31 15:00:00,45.59,45.83,45.56,45.7,44300.0,44.3253,44.5587,44.2962,44.4323,44300.0
2012-12-31 15:05:00,45.67,45.69,45.63,45.69,23500.0,44.4031,44.4226,44.3642,44.4226,23500.0
2012-12-31 15:10:00,45.69,45.69,45.6,45.62,44500.0,44.4226,44.4226,44.3351,44.3545,44500.0
2012-12-31 15:15:00,45.62,45.75,45.57,45.57,48100.0,44.3545,44.4809,44.3059,44.3059,48100.0
2012-12-31 15:20:00,45.56,45.63,45.55,45.55,22900.0,44.2962,44.3642,44.2864,44.2864,22900.0
2012-12-31 15:25:00,45.54,45.61,45.28,45.28,56300.0,44.2767,44.3448,44.0239,44.0239,56300.0
2012-12-31 15:30:00,45.29,45.51,45.28,45.51,35400.0,44.0337,44.2476,44.0239,44.2476,35400.0
2012-12-31 15:35:00,45.49,45.58,45.47,45.48,31900.0,44.2281,44.3156,44.2087,44.2184,31900.0
2012-12-31 15:40:00,45.47,45.51,45.4,45.4,47300.0,44.2087,44.2476,44.1406,44.1406,47300.0
2012-12-31 15:45:00,45.42,45.66,45.42,45.62,52700.0,44.1601,44.3934,44.1601,44.3545,52700.0
2012-12-31 15:50:00,45.61,45.73,45.55,45.56,63900.0,44.3448,44.4615,44.2864,44.2962,63900.0
2012-12-31 15:55:00,45.56,45.62,45.45,45.51,123000.0,44.2962,44.3545,44.1892,44.2476,123000.0
2013-01-02 09:30:00,47.0,47.84,47.0,47.76,207500.0,45.6962,46.5129,45.6962,46.4351,207500.0
2013-01-02 09:35:00,47.76,48.05,47.76,48.01,210900.0,46.4351,46.7171,46.4351,46.6782,210900.0
2013-01-02 09:40:00,48.0,48.0,47.56,47.56,135500.0,46.6685,46.6685,46.2407,46.2407,135500.0
2013-01-02 09:45:00,47.56,47.84,47.5,47.84,48200.0,46.2407,46.5129,46.1824,46.5129,48200.0
2013-01-02 09:50:00,47.82,47.92,47.72,47.91,81700.0,46.4935,46.5907,46.3963,46.581,81700.0
2013-01-02 09:55:00,47.89,47.9,47.79,47.86,24600.0,46.5615,46.5713,46.4643,46.5324,24600.0
2013-01-02 10:00:00,47.87,47.9,47.8,47.83,52900.0,46.5421,46.5713,46.474,46.5032,52900.0
2013-01-02 10:05:00,47.83,47.9,47.73,47.84,47300.0,46.5032,46.5713,46.406,46.5129,47300.0
2013-01-02 10:10:00,47.87,47.97,47.84,47.86,49200.0,46.5421,46.6393,46.5129,46.5324,49200.0
2013-01-02 10:15:00,47.86,48.0,47.85,47.98,39400.0,46.5324,46.6685,46.5226,46.649,39400.0
2013-01-02 10:20:00,48.0,48.19,47.98,48.16,70000.0,46.6685,46.8532,46.649,46.824,70000.0
2013-01-02 10:25:00,48.17,48.56,48.17,48.5,114700.0,46.8338,47.2129,46.8338,47.1546,114700.0
2013-01-02 10:30:00,48.49,48.5,48.16,48.32,58900.0,47.1449,47.1546,46.824,46.9796,58900.0
2013-01-02 10:35:00,48.32,48.33,48.23,48.28,38200.0,46.9796,46.9893,46.8921,46.9407,38200.0
2013-01-02 10:40:00,48.28,48.3,48.09,48.16,58400.0,46.9407,46.9602,46.756,46.824,58400.0
2013-01-02 10:45:00,48.15,48.2,48.06,48.06,36100.0,46.8143,46.8629,46.7268,46.7268,36100.0
2013-01-02 10:50:00,48.09,48.1,47.97,47.97,36500.0,46.756,46.7657,46.6393,46.6393,36500.0
2013-01-02 10:55:00,47.97,47.97,47.69,47.7,77800.0,46.6393,46.6393,46.3671,46.3768,77800.0
2013-01-02 11:00:00,47.71,47.79,47.65,47.65,62100.0,46.3865,46.4643,46.3282,46.3282,62100.0
2013-01-02 11:05:00,47.66,47.72,47.54,47.54,35500.0,46.3379,46.3963,46.2212,46.2212,35500.0
2013-01-02 11:10:00,47.55,47.73,47.55,47.57,34500.0,46.231,46.406,46.231,46.2504,34500.0
2013-01-02 11:15:00,47.57,47.6,47.53,47.53,32200.0,46.2504,46.2796,46.2115,46.2115,32200.0
2013-01-02 11:20:00,47.53,47.54,47.39,47.39,43300.0,46.2115,46.2212,46.0754,46.0754,43300.0
2013-01-02 11:25:00,47.39,47.5,47.35,47.37,33400.0,46.0754,46.1824,46.0365,46.056,33400.0
2013-01-02 11:30:00,47.38,47.47,47.35,47.44,30100.0,46.0657,46.1532,46.0365,46.124,30100.0
2013-01-02 11:35:00,47.42,47.48,47.27,47.27,27100.0,46.1046,46.1629,45.9587,45.9587,27100.0
2013-01-02 11:40:00,47.23,47.26,47.22,47.24,14500.0,45.9198,45.949,45.9101,45.9296,14500.0
2013-01-02 11:45:00,47.26,47.34,47.25,47.25,20500.0,45.949,46.0268,45.9393,45.9393,20500.0
2013-01-02 11:50:00,47.27,47.33,47.24,47.31,25700.0,45.9587,46.0171,45.9296,45.9976,25700.0
2013-01-02 11:55:00,47.32,47.33,47.22,47.22,18000.0,46.0073,46.0171,45.9101,45.9101,18000.0
2013-01-02 12:00:00,47.22,47.23,47.05,47.06,30200.0,45.9101,45.9198,45.7448,45.7546,30200.0
2013-01-02 12:05:00,47.04,47.08,46.94,46.97,12200.0,45.7351,45.774,45.6379,45.6671,12200.0
2013-01-02 12:10:00,46.95,47.02,46.89,46.99,26200.0,45.6476,45.7157,45.5893,45.6865,26200.0
2013-01-02 12:15:00,46.96,46.98,46.89,46.91,12300.0,45.6573,45.6768,45.5893,45.6087,12300.0
2013-01-02 12:20:00,46.92,46.94,46.89,46.89,22000.0,45.6184,45.6379,45.5893,45.5893,22000.0
2013-01-02 12:25:00,46.9,46.98,46.87,46.87,18600.0,45.599,45.6768,45.5698,45.5698,18600.0
2013-01-02 12:30:00,46.9,46.94,46.87,46.88,17200.0,45.599,45.6379,45.5698,45.5796,17200.0
2013-01-02 12:35:00,46.9,46.94,46.85,46.92,12100.0,45.599,45.6379,45.5504,45.6184,12100.0
2013-01-02 12:40:00,46.94,46.97,46.85,46.87,13300.0,45.6379,45.6671,45.5504,45.5698,13300.0
2013-01-02 12:45:00,46.88,46.88,46.82,46.83,8000.0,45.5796,45.5796,45.5212,45.5309,8000.0
2013-01-02 12:50:00,46.8,46.98,46.78,46.97,23600.0,45.5018,45.6768,45.4823,45.6671,23600.0
2013-01-02 12:55:00,46.96,46.98,46.78,46.78,32000.0,45.6573,45.6768,45.4823,45.4823,32000.0
2013-01-02 13:00:00,46.78,46.92,46.76,46.84,14100.0,45.4823,45.6184,45.4629,45.5407,14100.0
2013-01-02 13:05:00,46.84,46.96,46.84,46.87,22800.0,45.5407,45.6573,45.5407,45.5698,22800.0
2013-01-02 13:10:00,46.89,46.89,46.85,46.85,7600.0,45.5893,45.5893,45.5504,45.5504,7600.0
2013-01-02 13:15:00,46.86,46.87,46.81,46.81,11100.0,45.5601,45.5698,45.5115,45.5115,11100.0
2013-01-02 13:20:00,46.84,46.84,46.79,46.8,4900.0,45.5407,45.5407,45.492,45.5018,4900.0
2013-01-02 13:25:00,46.78,46.9,46.78,46.79,11800.0,45.4823,45.599,45.4823,45.492,11800.0
2013-01-02 13:30:00,46.79,46.87,46.79,46.83,8200.0,45.492,45.5698,45.492,45.5309,8200.0
2013-01-02 13:35:00,46.8,46.83,46.71,46.76,16100.0,45.5018,45.5309,45.4143,45.4629,16100.0
2013-01-02 13:40:00,46.75,46.77,46.71,46.73,26100.0,45.4532,45.4726,45.4143,45.4337,26100.0
2013-01-02 13:45:00,46.73,46.76,46.71,46.75,14600.0,45.4337,45.4629,45.4143,45.4532,14600.0
2013-01-02 13:50:00,46.76,46.83,46.76,46.82,10300.0,45.4629,45.5309,45.4629,45.5212,10300.0
2013-01-02 13:55:00,46.82,46.88,46.82,46.88,17600.0,45.5212,45.5796,45.5212,45.5796,17600.0
2013-01-02 14:00:00,46.87,47.1,46.87,47.08,38700.0,45.5698,45.7934,45.5698,45.774,38700.0
2013-01-02 14:05:00,47.08,47.29,47.08,47.27,84700.0,45.774,45.9782,45.774,45.9587,84700.0
2013-01-02 14:10:00,47.28,47.43,47.25,47.33,38600.0,45.9685,46.1143,45.9393,46.0171,38600.0
2013-01-02 14:15:00,47.33,47.56,47.32,47.54,27700.0,46.0171,46.2407,46.0073,46.2212,27700.0
2013-01-02 14:20:00,47.53,47.63,47.47,47.61,27800.0,46.2115,46.3087,46.1532,46.2893,27800.0
2013-01-02 14:25:00,47.61,47.67,47.59,47.66,34300.0,46.2893,46.3476,46.2699,46.3379,34300.0
2013-01-02 14:30:00,47.62,47.63,47.55,47.58,32100.0,46.299,46.3087,46.231,46.2601,32100.0
2013-01-02 14:35:00,47.57,47.66,47.56,47.59,33700.0,46.2504,46.3379,46.2407,46.2699,33700.0
2013-01-02 14:40:00,47.58,47.59,47.29,47.31,25000.0,46.2601,46.2699,45.9782,45.9976,25000.0
2013-01-02 14:45:00,47.33,47.33,47.23,47.31,14600.0,46.0171,46.0171,45.9198,45.9976,14600.0
2013-01-02 14:50:00,47.31,47.53,47.31,47.48,25600.0,45.9976,46.2115,45.9976,46.1629,25600.0
2013-01-02 14:55:00,47.48,47.53,47.42,47.47,17600.0,46.1629,46.2115,46.1046,46.1532,17600.0
2013-01-02 15:00:00,47.47,47.63,47.46,47.56,21600.0,46.1532,46.3087,46.1435,46.2407,21600.0
2013-01-02 15:05:00,47.54,47.6,47.52,47.59,22300.0,46.2212,46.2796,46.2018,46.2699,22300.0
2013-01-02 15:10:00,47.58,47.63,47.58,47.61,29000.0,46.2601,46.3087,46.2601,46.2893,29000.0
2013-01-02 15:15:00,47.61,47.7,47.58,47.7,24400.0,46.2893,46.3768,46.2601,46.3768,24400.0
2013-01-02 15:20:00,47.7,47.73,47.64,47.69,37700.0,46.3768,46.406,46.3185,46.3671,37700.0
2013-01-02 15:25:00,47.69,47.75,47.65,47.68,25200.0,46.3671,46.4254,46.3282,46.3574,25200.0
2013-01-02 15:30:00,47.67,47.7,47.6,47.61,38400.0,46.3476,46.3768,46.2796,46.2893,38400.0
2013-01-02 15:35:00,47.61,47.69,47.58,47.61,38100.0,46.2893,46.3671,46.2601,46.2893,38100.0
2013-01-02 15:40:00,47.61,47.71,47.6,47.71,43900.0,46.2893,46.3865,46.2796,46.3865,43900.0
2013-01-02 15:45:00,47.71,47.76,47.68,47.7,74400.0,46.3865,46.4351,46.3574,46.3768,74400.0
2013-01-02 15:50:00,47.71,47.89,47.71,47.87,85800.0,46.3865,46.5615,46.3865,46.5421,85800.0
2013-01-02 15:55:00,47.88,47.92,47.83,47.91,96400.0,46.5518,46.5907,46.5032,46.581,96400.0
2013-01-03 09:30:00,47.97,48.04,47.58,47.75,47600.0,46.6393,46.7074,46.2601,46.4254,47600.0
2013-01-03 09:35:00,47.68,47.92,47.68,47.8,34000.0,46.3574,46.5907,46.3574,46.474,34000.0
2013-01-03 09:40:00,47.81,48.05,47.75,47.84,41300.0,46.4838,46.7171,46.4254,46.5129,41300.0
2013-01-03 09:45:00,47.84,47.9,47.78,47.78,16200.0,46.5129,46.5713,46.4546,46.4546,16200.0
2013-01-03 09:50:00,47.77,47.82,47.67,47.79,134500.0,46.4449,46.4935,46.3476,46.4643,134500.0
2013-01-03 09:55:00,47.8,47.83,47.69,47.74,34700.0,46.474,46.5032,46.3671,46.4157,34700.0
2013-01-03 10:00:00,47.75,47.82,47.73,47.77,17900.0,46.4254,46.4935,46.406,46.4449,17900.0
2013-01-03 10:05:00,47.75,47.86,47.73,47.75,39600.0,46.4254,46.5324,46.406,46.4254,39600.0
2013-01-03 10:10:00,47.73,47.73,47.39,47.43,74400.0,46.406,46.406,46.0754,46.1143,74400.0
2013-01-03 10:15:00,47.44,47.45,47.23,47.23,19100.0,46.124,46.1337,45.9198,45.9198,19100.0
2013-01-03 10:20:00,47.23,47.25,47.11,47.23,47200.0,45.9198,45.9393,45.8032,45.9198,47200.0
2013-01-03 10:25:00,47.23,47.31,47.08,47.16,32300.0,45.9198,45.9976,45.774,45.8518,32300.0
2013-01-03 10:30:00,47.15,47.27,47.13,47.25,10600.0,45.8421,45.9587,45.8226,45.9393,10600.0
2013-01-03 10:35:00,47.27,47.36,47.22,47.24,17400.0,45.9587,46.0462,45.9101,45.9296,17400.0
2013-01-03 10:40:00,47.25,47.34,47.18,47.3,23700.0,45.9393,46.0268,45.8712,45.9879,23700.0
2013-01-03 10:45:00,47.31,47.34,47.28,47.33,27600.0,45.9976,46.0268,45.9685,46.0171,27600.0
2013-01-03 10:50:00,47.29,47.4,47.28,47.4,19000.0,45.9782,46.0851,45.9685,46.0851,19000.0
2013-01-03 10:55:00,47.38,47.4,47.35,47.4,3400.0,46.0657,46.0851,46.0365,46.0851,3400.0
2013-01-03 11:00:00,47.37,47.46,47.37,47.46,17100.0,46.056,46.1435,46.056,46.1435,17100.0
2013-01-03 11:05:00,47.44,47.54,47.42,47.54,31400.0,46.124,46.2212,46.1046,46.2212,31400.0
2013-01-03 11:10:00,47.53,47.56,47.43,47.52,32000.0,46.2115,46.2407,46.1143,46.2018,32000.0
2013-01-03 11:15:00,47.52,47.57,47.5,47.54,14500.0,46.2018,46.2504,46.1824,46.2212,14500.0
2013-01-03 11:20:00,47.55,47.6,47.55,47.57,9300.0,46.231,46.2796,46.231,46.2504,9300.0
2013-01-03 11:25:00,47.57,47.65,47.57,47.63,8700.0,46.2504,46.3282,46.2504,46.3087,8700.0
2013-01-03 11:30:00,47.64,47.76,47.64,47.75,8200.0,46.3185,46.4351,46.3185,46.4254,8200.0
2013-01-03 11:35:00,47.75,47.86,47.74,47.84,15700.0,46.4254,46.5324,46.4157,46.5129,15700.0
2013-01-03 11:40:00,47.85,47.88,47.82,47.83,28100.0,46.5226,46.5518,46.4935,46.5032,28100.0
2013-01-03 11:45:00,47.84,47.92,47.84,47.92,13400.0,46.5129,46.5907,46.5129,46.5907,13400.0
2013-01-03 11:50:00,47.91,47.99,47.91,47.97,11500.0,46.581,46.6588,46.581,46.6393,11500.0
2013-01-03 11:55:00,47.98,48.02,47.97,48.0,14100.0,46.649,46.6879,46.6393,46.6685,14100.0
2013-01-03 12:00:00,47.99,48.02,47.95,47.95,22000.0,46.6588,46.6879,46.6199,46.6199,22000.0
2013-01-03 12:05:00,47.96,48.02,47.96,48.01,12900.0,46.6296,46.6879,46.6296,46.6782,12900.0
2013-01-03 12:10:00,48.02,48.09,47.98,48.09,15600.0,46.6879,46.756,46.649,46.756,15600.0
2013-01-03 12:15:00,48.08,48.12,48.04,48.04,16100.0,46.7463,46.7852,46.7074,46.7074,16100.0
2013-01-03 12:20:00,48.03,48.17,48.02,48.15,21500.0,46.6977,46.8338,46.6879,46.8143,21500.0
2013-01-03 12:25:00,48.16,48.21,48.07,48.17,17000.0,46.824,46.8727,46.7365,46.8338,17000.0
2013-01-03 12:30:00,48.18,48.18,48.08,48.13,78600.0,46.8435,46.8435,46.7463,46.7949,78600.0
2013-01-03 12:35:00,48.15,48.2,48.13,48.2,9200.0,46.8143,46.8629,46.7949,46.8629,9200.0
2013-01-03 12:40:00,48.18,48.24,48.14,48.22,7000.0,46.8435,46.9018,46.8046,46.8824,7000.0
2013-01-03 12:45:00,48.21,48.25,48.11,48.16,8600.0,46.8727,46.9115,46.7754,46.824,8600.0
2013-01-03 12:50:00,48.13,48.2,48.13,48.2,9700.0,46.7949,46.8629,46.7949,46.8629,9700.0
2013-01-03 12:55:00,48.19,48.25,48.16,48.25,14900.0,46.8532,46.9115,46.824,46.9115,14900.0
2013-01-03 13:00:00,48.25,48.28,48.19,48.22,29900.0,46.9115,46.9407,46.8532,46.8824,29900.0
2013-01-03 13:05:00,48.21,48.25,48.2,48.21,12100.0,46.8727,46.9115,46.8629,46.8727,12100.0
2013-01-03 13:10:00,48.25,48.26,48.19,48.26,13200.0,46.9115,46.9213,46.8532,46.9213,13200.0
2013-01-03 13:15:00,48.26,48.3,48.23,48.29,8000.0,46.9213,46.9602,46.8921,46.9504,8000.0
2013-01-03 13:20:00,48.29,48.33,48.28,48.31,40100.0,46.9504,46.9893,46.9407,46.9699,40100.0
2013-01-03 13:25:00,48.31,48.38,48.29,48.3,18300.0,46.9699,47.0379,46.9504,46.9602,18300.0
2013-01-03 13:30:00,48.29,48.37,48.27,48.36,7300.0,46.9504,47.0282,46.931,47.0185,7300.0
2013-01-03 13:35:00,48.36,48.38,48.32,48.35,15900.0,47.0185,47.0379,46.9796,47.0088,15900.0
2013-01-03 13:40:00,48.32,48.34,48.22,48.22,7400.0,46.9796,46.9991,46.8824,46.8824,7400.0
2013-01-03 13:45:00,48.24,48.39,48.23,48.32,44200.0,46.9018,47.0477,46.8921,46.9796,44200.0
2013-01-03 13:50:00,48.3,48.34,48.26,48.3,15300.0,46.9602,46.9991,46.9213,46.9602,15300.0
2013-01-03 13:55:00,48.3,48.35,48.28,48.32,20600.0,46.9602,47.0088,46.9407,46.9796,20600.0
2013-01-03 14:00:00,48.33,48.34,48.15,48.26,31200.0,46.9893,46.9991,46.8143,46.9213,31200.0
2013-01-03 14:05:00,48.25,48.3,48.12,48.17,48500.0,46.9115,46.9602,46.7852,46.8338,48500.0
2013-01-03 14:10:00,48.17,48.29,48.14,48.29,27600.0,46.8338,46.9504,46.8046,46.9504,27600.0
2013-01-03 14:15:00,48.3,48.35,48.27,48.28,19400.0,46.9602,47.0088,46.931,46.9407,19400.0
2013-01-03 14:20:00,48.26,48.26,48.16,48.19,14000.0,46.9213,46.9213,46.824,46.8532,14000.0
2013-01-03 14:25:00,48.18,48.22,48.04,48.13,13000.0,46.8435,46.8824,46.7074,46.7949,13000.0
2013-01-03 14:30:00,48.1,48.12,47.89,47.9,34700.0,46.7657,46.7852,46.5615,46.5713,34700.0
2013-01-03 14:35:00,47.9,47.97,47.78,47.79,42400.0,46.5713,46.6393,46.4546,46.4643,42400.0
2013-01-03 14:40:00,47.79,47.97,47.76,47.97,23500.0,46.4643,46.6393,46.4351,46.6393,23500.0
2013-01-03 14:45:00,47.97,48.09,47.95,48.04,27800.0,46.6393,46.756,46.6199,46.7074,27800.0
2013-01-03 14:50:00,48.01,48.07,48.01,48.01,14200.0,46.6782,46.7365,46.6782,46.6782,14200.0
2013-01-03 14:55:00,48.0,48.14,47.96,47.98,71700.0,46.6685,46.8046,46.6296,46.649,71700.0
2013-01-03 15:00:00,47.97,48.09,47.97,48.05,17500.0,46.6393,46.756,46.6393,46.7171,17500.0
2013-01-03 15:05:00,48.06,48.1,47.98,47.98,33500.0,46.7268,46.7657,46.649,46.649,33500.0
2013-01-03 15:10:00,47.98,48.06,47.91,47.93,21300.0,46.649,46.7268,46.581,46.6004,21300.0
2013-01-03 15:15:00,47.94,48.01,47.9,48.0,56700.0,46.6101,46.6782,46.5713,46.6685,56700.0
2013-01-03 15:20:00,48.0,48.03,47.87,47.91,67700.0,46.6685,46.6977,46.5421,46.581,67700.0
2013-01-03 15:25:00,47.89,48.01,47.89,47.96,60400.0,46.5615,46.6782,46.5615,46.6296,60400.0
2013-01-03 15:30:00,47.97,47.97,47.73,47.76,36100.0,46.6393,46.6393,46.406,46.4351,36100.0
2013-01-03 15:35:00,47.75,47.88,47.69,47.83,61800.0,46.4254,46.5518,46.3671,46.5032,61800.0
2013-01-03 15:40:00,47.85,47.86,47.81,47.84,40600.0,46.5226,46.5324,46.4838,46.5129,40600.0
2013-01-03 15:45:00,47.85,48.02,47.84,48.02,73300.0,46.5226,46.6879,46.5129,46.6879,73300.0
2013-01-03 15:50:00,48.02,48.03,47.9,47.9,91200.0,46.6879,46.6977,46.5713,46.5713,91200.0
2013-01-03 15:55:00,47.9,48.06,47.9,48.06,112400.0,46.5713,46.7268,46.5713,46.7268,112400.0
2013-01-04 09:30:00,48.32,48.32,47.66,47.73,39300.0,46.9796,46.9796,46.3379,46.406,39300.0
2013-01-04 09:35:00,47.73,47.73,47.52,47.59,24800.0,46.406,46.406,46.2018,46.2699,24800.0
2013-01-04 09:40:00,47.56,47.91,47.56,47.91,19100.0,46.2407,46.581,46.2407,46.581,19100.0
2013-01-04 09:45:00,47.85,48.04,47.8,48.04,21900.0,46.5226,46.7074,46.474,46.7074,21900.0
2013-01-04 09:50:00,48.05,48.05,47.94,48.05,17000.0,46.7171,46.7171,46.6101,46.7171,17000.0
2013-01-04 09:55:00,48.05,48.05,47.96,47.99,8400.0,46.7171,46.7171,46.6296,46.6588,8400.0
2013-01-04 10:00:00,48.01,48.05,47.93,48.0,43500.0,46.6782,46.7171,46.6004,46.6685,43500.0
2013-01-04 10:05:00,48.01,48.05,47.99,48.05,23200.0,46.6782,46.7171,46.6588,46.7171,23200.0
2013-01-04 10:10:00,48.05,48.4,48.05,48.38,31700.0,46.7171,47.0574,46.7171,47.0379,31700.0
2013-01-04 10:15:00,48.37,48.5,48.31,48.45,34100.0,47.0282,47.1546,46.9699,47.106,34100.0
2013-01-04 10:20:00,48.42,48.5,48.38,48.48,12500.0,47.0768,47.1546,47.0379,47.1352,12500.0
2013-01-04 10:25:00,48.44,48.46,48.35,48.39,14900.0,47.0963,47.1157,47.0088,47.0477,14900.0
2013-01-04 10:30:00,48.42,48.43,48.15,48.2,33500.0,47.0768,47.0866,46.8143,46.8629,33500.0
2013-01-04 10:35:00,48.2,48.2,48.14,48.15,12900.0,46.8629,46.8629,46.8046,46.8143,12900.0
2013-01-04 10:40:00,48.15,48.18,48.09,48.09,15100.0,46.8143,46.8435,46.756,46.756,15100.0
2013-01-04 10:45:00,48.09,48.2,48.07,48.2,5500.0,46.756,46.8629,46.7365,46.8629,5500.0
2013-01-04 10:50:00,48.16,48.16,48.03,48.07,19800.0,46.824,46.824,46.6977,46.7365,19800.0
2013-01-04 10:55:00,48.08,48.11,47.9,48.04,33700.0,46.7463,46.7754,46.5713,46.7074,33700.0
2013-01-04 11:00:00,48.03,48.24,48.02,48.19,37500.0,46.6977,46.9018,46.6879,46.8532,37500.0
2013-01-04 11:05:00,48.2,48.22,48.17,48.22,22200.0,46.8629,46.8824,46.8338,46.8824,22200.0
2013-01-04 11:10:00,48.22,48.25,48.2,48.24,6000.0,46.8824,46.9115,46.8629,46.9018,6000.0
2013-01-04 11:15:00,48.24,48.3,48.24,48.29,19800.0,46.9018,46.9602,46.9018,46.9504,19800.0
2013-01-04 11:20:00,48.29,48.29,48.21,48.21,12000.0,46.9504,46.9504,46.8727,46.8727,12000.0
2013-01-04 11:25:00,48.21,48.32,48.21,48.32,39300.0,46.8727,46.9796,46.8727,46.9796,39300.0
2013-01-04 11:30:00,48.31,48.35,48.28,48.33,21700.0,46.9699,47.0088,46.9407,46.9893,21700.0
2013-01-04 11:35:00,48.34,48.4,48.34,48.4,18400.0,46.9991,47.0574,46.9991,47.0574,18400.0
2013-01-04 11:40:00,48.39,48.48,48.39,48.48,17500.0,47.0477,47.1352,47.0477,47.1352,17500.0
2013-01-04 11:45:00,48.43,48.55,48.43,48.51,9800.0,47.0866,47.2032,47.0866,47.1643,9800.0
2013-01-04 11:50:00,48.53,48.62,48.52,48.61,8100.0,47.1838,47.2713,47.1741,47.2616,8100.0
2013-01-04 11:55:00,48.63,48.78,48.59,48.76,55800.0,47.281,47.4268,47.2421,47.4074,55800.0
2013-01-04 12:00:00,48.77,48.87,48.74,48.87,18100.0,47.4171,47.5143,47.388,47.5143,18100.0
2013-01-04 12:05:00,48.87,49.17,48.86,49.15,66500.0,47.5143,47.806,47.5046,47.7866,66500.0
2013-01-04 12:10:00,49.15,49.15,49.06,49.11,20600.0,47.7866,47.7866,47.6991,47.7477,20600.0
2013-01-04 12:15:00,49.1,49.1,48.92,48.97,19300.0,47.738,47.738,47.563,47.6116,19300.0
2013-01-04 12:20:00,48.97,49.01,48.97,48.99,14200.0,47.6116,47.6505,47.6116,47.631,14200.0
2013-01-04 12:25:00,48.99,49.0,48.92,48.96,14200.0,47.631,47.6407,47.563,47.6019,14200.0
2013-01-04 12:30:00,48.95,48.97,48.91,48.94,12000.0,47.5921,47.6116,47.5532,47.5824,12000.0
2013-01-04 12:35:00,48.95,49.03,48.94,48.97,24600.0,47.5921,47.6699,47.5824,47.6116,24600.0
2013-01-04 12:40:00,49.0,49.01,48.97,48.97,15300.0,47.6407,47.6505,47.6116,47.6116,15300.0
2013-01-04 12:45:00,48.97,49.0,48.92,48.98,8400.0,47.6116,47.6407,47.563,47.6213,8400.0
2013-01-04 12:50:00,48.96,49.12,48.96,49.1,22900.0,47.6019,47.7574,47.6019,47.738,22900.0
2013-01-04 12:55:00,49.1,49.21,49.1,49.19,46800.0,47.738,47.8449,47.738,47.8255,46800.0
2013-01-04 13:00:00,49.16,49.18,49.1,49.11,43600.0,47.7963,47.8158,47.738,47.7477,43600.0
2013-01-04 13:05:00,49.11,49.13,49.1,49.12,20700.0,47.7477,47.7671,47.738,47.7574,20700.0
2013-01-04 13:10:00,49.11,49.13,49.1,49.13,8500.0,47.7477,47.7671,47.738,47.7671,8500.0
2013-01-04 13:15:00,49.13,49.17,49.13,49.15,12400.0,47.7671,47.806,47.7671,47.7866,12400.0
2013-01-04 13:20:00,49.15,49.17,49.14,49.14,13400.0,47.7866,47.806,47.7769,47.7769,13400.0
2013-01-04 13:25:00,49.14,49.21,49.14,49.21,17600.0,47.7769,47.8449,47.7769,47.8449,17600.0
2013-01-04 13:30:00,49.21,49.23,49.19,49.21,10000.0,47.8449,47.8644,47.8255,47.8449,10000.0
2013-01-04 13:35:00,49.21,49.21,49.15,49.17,7000.0,47.8449,47.8449,47.7866,47.806,7000.0
2013-01-04 13:40:00,49.15,49.17,49.14,49.17,8800.0,47.7866,47.806,47.7769,47.806,8800.0
2013-01-04 13:45:00,49.16,49.22,49.14,49.22,18300.0,47.7963,47.8546,47.7769,47.8546,18300.0
2013-01-04 13:50:00,49.22,49.23,49.17,49.23,21400.0,47.8546,47.8644,47.806,47.8644,21400.0
2013-01-04 13:55:00,49.23,49.61,49.22,49.58,84200.0,47.8644,48.2338,47.8546,48.2047,84200.0
2013-01-04 14:00:00,49.58,49.65,49.4,49.4,72100.0,48.2047,48.2727,48.0296,48.0296,72100.0
2013-01-04 14:05:00,49.41,49.52,49.39,49.5,42200.0,48.0394,48.1463,48.0199,48.1269,42200.0
2013-01-04 14:10:00,49.51,49.71,49.49,49.7,38800.0,48.1366,48.331,48.1172,48.3213,38800.0
2013-01-04 14:15:00,49.69,49.73,49.58,49.63,27000.0,48.3116,48.3505,48.2047,48.2533,27000.0
2013-01-04 14:20:00,49.63,49.69,49.5,49.5,36300.0,48.2533,48.3116,48.1269,48.1269,36300.0
2013-01-04 14:25:00,49.5,49.53,49.44,49.49,25100.0,48.1269,48.156,48.0685,48.1172,25100.0
2013-01-04 14:30:00,49.48,49.53,49.37,49.51,42500.0,48.1074,48.156,48.0005,48.1366,42500.0
2013-01-04 14:35:00,49.53,49.54,49.42,49.49,54600.0,48.156,48.1658,48.0491,48.1172,54600.0
2013-01-04 14:40:00,49.47,49.55,49.41,49.53,37800.0,48.0977,48.1755,48.0394,48.156,37800.0
2013-01-04 14:45:00,49.51,49.59,49.49,49.52,31800.0,48.1366,48.2144,48.1172,48.1463,31800.0
2013-01-04 14:50:00,49.53,49.59,49.49,49.55,36000.0,48.156,48.2144,48.1172,48.1755,36000.0
2013-01-04 14:55:00,49.56,49.66,49.56,49.65,31600.0,48.1852,48.2824,48.1852,48.2727,31600.0
2013-01-04 15:00:00,49.65,49.68,49.54,49.55,59900.0,48.2727,48.3019,48.1658,48.1755,59900.0
2013-01-04 15:05:00,49.55,49.58,49.48,49.48,51100.0,48.1755,48.2047,48.1074,48.1074,51100.0
2013-01-04 15:10:00,49.5,49.51,49.38,49.38,65600.0,48.1269,48.1366,48.0102,48.0102,65600.0
2013-01-04 15:15:00,49.4,49.43,49.36,49.36,23300.0,48.0296,48.0588,47.9908,47.9908,23300.0
2013-01-04 15:20:00,49.37,49.38,49.29,49.35,49100.0,48.0005,48.0102,47.9227,47.981,49100.0
2013-01-04 15:25:00,49.36,49.36,49.24,49.26,24900.0,47.9908,47.9908,47.8741,47.8935,24900.0
2013-01-04 15:30:00,49.26,49.31,49.24,49.29,32800.0,47.8935,47.9421,47.8741,47.9227,32800.0
2013-01-04 15:35:00,49.29,49.34,49.25,49.28,48400.0,47.9227,47.9713,47.8838,47.913,48400.0
2013-01-04 15:40:00,49.29,49.31,49.22,49.31,57400.0,47.9227,47.9421,47.8546,47.9421,57400.0
2013-01-04 15:45:00,49.25,49.3,49.2,49.23,41700.0,47.8838,47.9324,47.8352,47.8644,41700.0
2013-01-04 15:50:00,49.23,49.25,49.22,49.23,56600.0,47.8644,47.8838,47.8546,47.8644,56600.0
2013-01-04 15:55:00,49.23,49.3,48.99,49.0,185600.0,47.8644,47.9324,47.631,47.6407,185600.0
2013-01-07 09:30:00,48.47,48.65,48.46,48.6,32500.0,47.1254,47.3005,47.1157,47.2518,32500.0
2013-01-07 09:35:00,48.6,48.62,48.5,48.53,8100.0,47.2518,47.2713,47.1546,47.1838,8100.0
2013-01-07 09:40:00,48.58,48.66,48.34,48.63,30300.0,47.2324,47.3102,46.9991,47.281,30300.0
2013-01-07 09:45:00,48.6,48.6,48.23,48.36,17600.0,47.2518,47.2518,46.8921,47.0185,17600.0
2013-01-07 09:50:00,48.36,48.39,48.2,48.27,19600.0,47.0185,47.0477,46.8629,46.931,19600.0
2013-01-07 09:55:00,48.25,48.4,48.18,48.26,25800.0,46.9115,47.0574,46.8435,46.9213,25800.0
2013-01-07 10:00:00,48.22,48.36,48.22,48.32,14700.0,46.8824,47.0185,46.8824,46.9796,14700.0
2013-01-07 10:05:00,48.33,48.33,48.21,48.23,12700.0,46.9893,46.9893,46.8727,46.8921,12700.0
2013-01-07 10:10:00,48.23,48.3,48.15,48.18,16300.0,46.8921,46.9602,46.8143,46.8435,16300.0
2013-01-07 10:15:00,48.2,48.22,48.13,48.18,23500.0,46.8629,46.8824,46.7949,46.8435,23500.0
2013-01-07 10:20:00,48.2,48.21,48.09,48.12,8900.0,46.8629,46.8727,46.756,46.7852,8900.0
2013-01-07 10:25:00,48.13,48.18,48.13,48.18,5700.0,46.7949,46.8435,46.7949,46.8435,5700.0
2013-01-07 10:30:00,48.18,48.26,48.12,48.14,10100.0,46.8435,46.9213,46.7852,46.8046,10100.0
2013-01-07 10:35:00,48.13,48.23,48.06,48.21,18600.0,46.7949,46.8921,46.7268,46.8727,18600.0
2013-01-07 10:40:00,48.23,48.28,48.22,48.26,11100.0,46.8921,46.9407,46.8824,46.9213,11100.0
2013-01-07 10:45:00,48.27,48.27,48.14,48.16,8600.0,46.931,46.931,46.8046,46.824,8600.0
2013-01-07 10:50:00,48.18,48.22,48.14,48.17,7500.0,46.8435,46.8824,46.8046,46.8338,7500.0
2013-01-07 10:55:00,48.18,48.25,48.17,48.2,18000.0,46.8435,46.9115,46.8338,46.8629,18000.0
2013-01-07 11:00:00,48.2,48.3,48.2,48.24,12300.0,46.8629,46.9602,46.8629,46.9018,12300.0
2013-01-07 11:05:00,48.24,48.28,48.2,48.23,8300.0,46.9018,46.9407,46.8629,46.8921,8300.0
2013-01-07 11:10:00,48.2,48.25,48.19,48.22,34800.0,46.8629,46.9115,46.8532,46.8824,34800.0
2013-01-07 11:15:00,48.21,48.26,48.19,48.22,14300.0,46.8727,46.9213,46.8532,46.8824,14300.0
2013-01-07 11:20:00,48.22,48.24,48.19,48.24,5300.0,46.8824,46.9018,46.8532,46.9018,5300.0
2013-01-07 11:25:00,48.21,48.3,48.2,48.23,10700.0,46.8727,46.9602,46.8629,46.8921,10700.0
2013-01-07 11:30:00,48.25,48.27,48.23,48.23,4000.0,46.9115,46.931,46.8921,46.8921,4000.0
2013-01-07 11:35:00,48.22,48.27,48.19,48.2,7200.0,46.8824,46.931,46.8532,46.8629,7200.0
2013-01-07 11:40:00,48.21,48.29,48.21,48.23,6100.0,46.8727,46.9504,46.8727,46.8921,6100.0
2013-01-07 11:45:00,48.22,48.31,48.21,48.24,9400.0,46.8824,46.9699,46.8727,46.9018,9400.0
2013-01-07 11:50:00,48.24,48.31,48.24,48.25,5300.0,46.9018,46.9699,46.9018,46.9115,5300.0
2013-01-07 11:55:00,48.23,48.27,48.2,48.25,21200.0,46.8921,46.931,46.8629,46.9115,21200.0
2013-01-07 12:00:00,48.24,48.24,48.18,48.2,17200.0,46.9018,46.9018,46.8435,46.8629,17200.0
2013-01-07 12:05:00,48.2,48.25,48.19,48.24,5600.0,46.8629,46.9115,46.8532,46.9018,5600.0
2013-01-07 12:10:00,48.24,48.27,48.22,48.23,3500.0,46.9018,46.931,46.8824,46.8921,3500.0
2013-01-07 12:15:00,48.25,48.28,48.23,48.25,7600.0,46.9115,46.9407,46.8921,46.9115,7600.0
2013-01-07 12:20:00,48.23,48.25,48.21,48.22,3700.0,46.8921,46.9115,46.8727,46.8824,3700.0
2013-01-07 12:25:00,48.21,48.24,48.19,48.22,20400.0,46.8727,46.9018,46.8532,46.8824,20400.0
2013-01-07 12:30:00,48.22,48.3,48.2,48.27,28700.0,46.8824,46.9602,46.8629,46.931,28700.0
2013-01-07 12:35:00,48.25,48.3,48.22,48.3,10700.0,46.9115,46.9602,46.8824,46.9602,10700.0
2013-01-07 12:40:00,48.31,48.35,48.28,48.31,7400.0,46.9699,47.0088,46.9407,46.9699,7400.0
2013-01-07 12:45:00,48.31,48.41,48.25,48.41,9600.0,46.9699,47.0671,46.9115,47.0671,9600.0
2013-01-07 12:50:00,48.39,48.39,48.27,48.27,10500.0,47.0477,47.0477,46.931,46.931,10500.0
2013-01-07 12:55:00,48.26,48.3,48.18,48.2,11600.0,46.9213,46.9602,46.8435,46.8629,11600.0
2013-01-07 13:00:00,48.19,48.24,48.19,48.23,21300.0,46.8532,46.9018,46.8532,46.8921,21300.0
2013-01-07 13:05:00,48.21,48.23,48.19,48.2,7900.0,46.8727,46.8921,46.8532,46.8629,7900.0
2013-01-07 13:10:00,48.2,48.23,48.2,48.23,24900.0,46.8629,46.8921,46.8629,46.8921,24900.0
2013-01-07 13:15:00,48.23,48.23,48.18,48.2,15900.0,46.8921,46.8921,46.8435,46.8629,15900.0
2013-01-07 13:20:00,48.2,48.22,48.19,48.2,13200.0,46.8629,46.8824,46.8532,46.8629,13200.0
2013-01-07 13:25:00,48.2,48.22,48.14,48.14,30100.0,46.8629,46.8824,46.8046,46.8046,30100.0
2013-01-07 13:30:00,48.15,48.15,48.04,48.12,15700.0,46.8143,46.8143,46.7074,46.7852,15700.0
2013-01-07 13:35:00,48.09,48.11,48.0,48.0,10500.0,46.756,46.7754,46.6685,46.6685,10500.0
2013-01-07 13:40:00,47.99,48.02,47.8,47.85,13100.0,46.6588,46.6879,46.474,46.5226,13100.0
2013-01-07 13:45:00,47.84,47.97,47.84,47.86,13500.0,46.5129,46.6393,46.5129,46.5324,13500.0
2013-01-07 13:50:00,47.87,48.07,47.86,48.0,22800.0,46.5421,46.7365,46.5324,46.6685,22800.0
2013-01-07 13:55:00,48.0,48.02,47.96,47.96,15200.0,46.6685,46.6879,46.6296,46.6296,15200.0
2013-01-07 14:00:00,47.97,47.97,47.84,47.84,14100.0,46.6393,46.6393,46.5129,46.5129,14100.0
2013-01-07 14:05:00,47.86,47.87,47.8,47.81,10100.0,46.5324,46.5421,46.474,46.4838,10100.0
2013-01-07 14:10:00,47.82,47.85,47.79,47.82,7200.0,46.4935,46.5226,46.4643,46.4935,7200.0
2013-01-07 14:15:00,47.8,47.86,47.79,47.83,5900.0,46.474,46.5324,46.4643,46.5032,5900.0
2013-01-07 14:20:00,47.84,47.9,47.84,47.88,11100.0,46.5129,46.5713,46.5129,46.5518,11100.0
2013-01-07 14:25:00,47.86,47.93,47.86,47.9,10800.0,46.5324,46.6004,46.5324,46.5713,10800.0
2013-01-07 14:30:00,47.9,47.93,47.86,47.9,22200.0,46.5713,46.6004,46.5324,46.5713,22200.0
2013-01-07 14:35:00,47.9,47.93,47.88,47.9,15700.0,46.5713,46.6004,46.5518,46.5713,15700.0
2013-01-07 14:40:00,47.91,48.03,47.89,48.02,20700.0,46.581,46.6977,46.5615,46.6879,20700.0
2013-01-07 14:45:00,48.01,48.09,47.91,47.95,25200.0,46.6782,46.756,46.581,46.6199,25200.0
2013-01-07 14:50:00,47.98,48.0,47.93,47.97,12000.0,46.649,46.6685,46.6004,46.6393,12000.0
2013-01-07 14:55:00,47.97,48.0,47.94,48.0,10100.0,46.6393,46.6685,46.6101,46.6685,10100.0
2013-01-07 15:00:00,47.99,48.0,47.97,48.0,11600.0,46.6588,46.6685,46.6393,46.6685,11600.0
2013-01-07 15:05:00,48.0,48.0,47.97,48.0,14600.0,46.6685,46.6685,46.6393,46.6685,14600.0
2013-01-07 15:10:00,48.0,48.01,47.97,48.0,18600.0,46.6685,46.6782,46.6393,46.6685,18600.0
2013-01-07 15:15:00,47.99,48.01,47.99,48.0,19700.0,46.6588,46.6782,46.6588,46.6685,19700.0
2013-01-07 15:20:00,48.0,48.01,47.99,48.0,23800.0,46.6685,46.6782,46.6588,46.6685,23800.0
2013-01-07 15:25:00,48.0,48.12,47.97,47.99,57100.0,46.6685,46.7852,46.6393,46.6588,57100.0
2013-01-07 15:30:00,47.99,48.02,47.91,47.96,57900.0,46.6588,46.6879,46.581,46.6296,57900.0
2013-01-07 15:35:00,47.95,47.97,47.91,47.97,35300.0,46.6199,46.6393,46.581,46.6393,35300.0
2013-01-07 15:40:00,47.98,48.06,47.98,48.05,28700.0,46.649,46.7268,46.649,46.7171,28700.0
2013-01-07 15:45:00,48.05,48.19,48.02,48.17,59700.0,46.7171,46.8532,46.6879,46.8338,59700.0
2013-01-07 15:50:00,48.17,48.19,48.13,48.16,134500.0,46.8338,46.8532,46.7949,46.824,134500.0
2013-01-07 15:55:00,48.15,48.29,48.15,48.26,152400.0,46.8143,46.9504,46.8143,46.9213,152400.0
2013-01-08 09:30:00,48.7,48.83,48.49,48.62,60600.0,47.3491,47.4755,47.1449,47.2713,60600.0
2013-01-08 09:35:00,48.65,48.68,48.51,48.55,24600.0,47.3005,47.3296,47.1643,47.2032,24600.0
2013-01-08 09:40:00,48.51,48.63,48.44,48.62,14000.0,47.1643,47.281,47.0963,47.2713,14000.0
2013-01-08 09:45:00,48.63,48.65,48.45,48.5,24700.0,47.281,47.3005,47.106,47.1546,24700.0
2013-01-08 09:50:00,48.49,48.53,48.43,48.45,13800.0,47.1449,47.1838,47.0866,47.106,13800.0
2013-01-08 09:55:00,48.44,48.47,48.2,48.21,39800.0,47.0963,47.1254,46.8629,46.8727,39800.0
2013-01-08 10:00:00,48.22,48.36,48.21,48.34,34600.0,46.8824,47.0185,46.8727,46.9991,34600.0
2013-01-08 10:05:00,48.34,48.34,48.21,48.23,21400.0,46.9991,46.9991,46.8727,46.8921,21400.0
2013-01-08 10:10:00,48.26,48.3,48.04,48.04,33800.0,46.9213,46.9602,46.7074,46.7074,33800.0
2013-01-08 10:15:00,48.03,48.18,48.0,48.0,28800.0,46.6977,46.8435,46.6685,46.6685,28800.0
2013-01-08 10:20:00,48.0,48.27,47.96,48.2,30200.0,46.6685,46.931,46.6296,46.8629,30200.0
2013-01-08 10:25:00,48.21,48.28,48.17,48.24,15600.0,46.8727,46.9407,46.8338,46.9018,15600.0
2013-01-08 10:30:00,48.23,48.24,48.18,48.2,18100.0,46.8921,46.9018,46.8435,46.8629,18100.0
2013-01-08 10:35:00,48.2,48.25,48.06,48.12,20900.0,46.8629,46.9115,46.7268,46.7852,20900.0
2013-01-08 10:40:00,48.13,48.27,48.09,48.27,7300.0,46.7949,46.931,46.756,46.931,7300.0
2013-01-08 10:45:00,48.27,48.36,48.26,48.33,11000.0,46.931,47.0185,46.9213,46.9893,11000.0
2013-01-08 10:50:00,48.31,48.34,48.25,48.31,13600.0,46.9699,46.9991,46.9115,46.9699,13600.0
2013-01-08 10:55:00,48.31,48.37,48.26,48.34,10300.0,46.9699,47.0282,46.9213,46.9991,10300.0
2013-01-08 11:00:00,48.33,48.34,48.17,48.27,14400.0,46.9893,46.9991,46.8338,46.931,14400.0
2013-01-08 11:05:00,48.28,48.29,48.08,48.14,12200.0,46.9407,46.9504,46.7463,46.8046,12200.0
2013-01-08 11:10:00,48.12,48.19,48.12,48.18,14200.0,46.7852,46.8532,46.7852,46.8435,14200.0
2013-01-08 11:15:00,48.18,48.23,48.12,48.12,17000.0,46.8435,46.8921,46.7852,46.7852,17000.0
2013-01-08 11:20:00,48.14,48.14,47.99,48.09,33000.0,46.8046,46.8046,46.6588,46.756,33000.0
2013-01-08 11:25:00,48.09,48.09,48.06,48.06,26700.0,46.756,46.756,46.7268,46.7268,26700.0
2013-01-08 11:30:00,48.06,48.07,48.05,48.07,11200.0,46.7268,46.7365,46.7171,46.7365,11200.0
2013-01-08 11:35:00,48.07,48.07,48.04,48.06,28100.0,46.7365,46.7365,46.7074,46.7268,28100.0
2013-01-08 11:40:00,48.08,48.21,48.08,48.21,11500.0,46.7463,46.8727,46.7463,46.8727,11500.0
2013-01-08 11:45:00,48.19,48.19,48.09,48.13,11600.0,46.8532,46.8532,46.756,46.7949,11600.0
2013-01-08 11:50:00,48.12,48.16,48.1,48.16,11200.0,46.7852,46.824,46.7657,46.824,11200.0
2013-01-08 11:55:00,48.14,48.2,48.1,48.19,20200.0,46.8046,46.8629,46.7657,46.8532,20200.0
2013-01-08 12:00:00,48.19,48.36,48.12,48.12,27300.0,46.8532,47.0185,46.7852,46.7852,27300.0
2013-01-08 12:05:00,48.12,48.15,48.03,48.05,30500.0,46.7852,46.8143,46.6977,46.7171,30500.0
2013-01-08 12:10:00,48.05,48.08,48.0,48.0,44400.0,46.7171,46.7463,46.6685,46.6685,44400.0
2013-01-08 12:15:00,48.0,48.03,47.98,48.01,17000.0,46.6685,46.6977,46.649,46.6782,17000.0
2013-01-08 12:20:00,48.03,48.05,47.97,48.04,13600.0,46.6977,46.7171,46.6393,46.7074,13600.0
2013-01-08 12:25:00,48.02,48.02,47.86,47.87,12200.0,46.6879,46.6879,46.5324,46.5421,12200.0
2013-01-08 12:30:00,47.87,47.96,47.87,47.91,18800.0,46.5421,46.6296,46.5421,46.581,18800.0
2013-01-08 12:35:00,47.9,47.91,47.76,47.77,37500.0,46.5713,46.581,46.4351,46.4449,37500.0
2013-01-08 12:40:00,47.77,47.99,47.77,47.96,26600.0,46.4449,46.6588,46.4449,46.6296,26600.0
2013-01-08 12:45:00,47.96,48.0,47.94,47.97,17000.0,46.6296,46.6685,46.6101,46.6393,17000.0
2013-01-08 12:50:00,47.98,48.02,47.98,48.02,1800.0,46.649,46.6879,46.649,46.6879,1800.0
2013-01-08 12:55:00,48.02,48.04,47.98,48.02,5100.0,46.6879,46.7074,46.649,46.6879,5100.0
2013-01-08 13:00:00,48.0,48.13,48.0,48.1,6800.0,46.6685,46.7949,46.6685,46.7657,6800.0
2013-01-08 13:05:00,48.11,48.14,48.06,48.06,9100.0,46.7754,46.8046,46.7268,46.7268,9100.0
2013-01-08 13:10:00,48.06,48.09,48.0,48.07,7600.0,46.7268,46.756,46.6685,46.7365,7600.0
2013-01-08 13:15:00,48.05,48.1,48.03,48.08,15500.0,46.7171,46.7657,46.6977,46.7463,15500.0
2013-01-08 13:20:00,48.06,48.1,48.04,48.08,8000.0,46.7268,46.7657,46.7074,46.7463,8000.0
2013-01-08 13:25:00,48.06,48.14,48.05,48.13,4400.0,46.7268,46.8046,46.7171,46.7949,4400.0
2013-01-08 13:30:00,48.12,48.13,48.1,48.13,11800.0,46.7852,46.7949,46.7657,46.7949,11800.0
2013-01-08 13:35:00,48.12,48.19,48.11,48.17,25200.0,46.7852,46.8532,46.7754,46.8338,25200.0
2013-01-08 13:40:00,48.17,48.26,48.17,48.18,26600.0,46.8338,46.9213,46.8338,46.8435,26600.0
2013-01-08 13:45:00,48.19,48.2,48.16,48.16,6300.0,46.8532,46.8629,46.824,46.824,6300.0
2013-01-08 13:50:00,48.16,48.28,48.16,48.28,14900.0,46.824,46.9407,46.824,46.9407,14900.0
2013-01-08 13:55:00,48.28,48.3,48.23,48.3,17300.0,46.9407,46.9602,46.8921,46.9602,17300.0
2013-01-08 14:00:00,48.29,48.32,48.24,48.25,8300.0,46.9504,46.9796,46.9018,46.9115,8300.0
2013-01-08 14:05:00,48.27,48.29,48.19,48.19,13200.0,46.931,46.9504,46.8532,46.8532,13200.0
2013-01-08 14:10:00,48.22,48.3,48.22,48.26,10800.0,46.8824,46.9602,46.8824,46.9213,10800.0
2013-01-08 14:15:00,48.27,48.28,48.2,48.21,16800.0,46.931,46.9407,46.8629,46.8727,16800.0
2013-01-08 14:20:00,48.21,48.28,48.21,48.26,11200.0,46.8727,46.9407,46.8727,46.9213,11200.0
2013-01-08 14:25:00,48.25,48.31,48.21,48.22,13500.0,46.9115,46.9699,46.8727,46.8824,13500.0
2013-01-08 14:30:00,48.27,48.27,48.09,48.12,31900.0,46.931,46.931,46.756,46.7852,31900.0
2013-01-08 14:35:00,48.12,48.25,48.09,48.19,32300.0,46.7852,46.9115,46.756,46.8532,32300.0
2013-01-08 14:40:00,48.19,48.25,48.19,48.24,19800.0,46.8532,46.9115,46.8532,46.9018,19800.0
2013-01-08 14:45:00,48.25,48.28,48.22,48.27,13700.0,46.9115,46.9407,46.8824,46.931,13700.0
2013-01-08 14:50:00,48.25,48.28,48.2,48.21,34800.0,46.9115,46.9407,46.8629,46.8727,34800.0
2013-01-08 14:55:00,48.21,48.22,48.14,48.17,8000.0,46.8727,46.8824,46.8046,46.8338,8000.0
2013-01-08 15:00:00,48.15,48.27,48.15,48.26,15300.0,46.8143,46.931,46.8143,46.9213,15300.0
2013-01-08 15:05:00,48.25,48.29,48.23,48.29,12500.0,46.9115,46.9504,46.8921,46.9504,12500.0
2013-01-08 15:10:00,48.3,48.33,48.25,48.33,22800.0,46.9602,46.9893,46.9115,46.9893,22800.0
2013-01-08 15:15:00,48.31,48.4,48.17,48.25,84800.0,46.9699,47.0574,46.8338,46.9115,84800.0
2013-01-08 15:20:00,48.24,48.3,48.22,48.25,56100.0,46.9018,46.9602,46.8824,46.9115,56100.0
2013-01-08 15:25:00,48.24,48.3,48.19,48.19,88700.0,46.9018,46.9602,46.8532,46.8532,88700.0
2013-01-08 15:30:00,48.21,48.21,48.15,48.19,30700.0,46.8727,46.8727,46.8143,46.8532,30700.0
2013-01-08 15:35:00,48.18,48.18,48.15,48.15,23100.0,46.8435,46.8435,46.8143,46.8143,23100.0
2013-01-08 15:40:00,48.13,48.15,48.08,48.12,25000.0,46.7949,46.8143,46.7463,46.7852,25000.0
2013-01-08 15:45:00,48.13,48.14,48.06,48.06,33900.0,46.7949,46.8046,46.7268,46.7268,33900.0
2013-01-08 15:50:00,48.06,48.14,48.06,48.12,76600.0,46.7268,46.8046,46.7268,46.7852,76600.0
2013-01-08 15:55:00,48.11,48.14,48.08,48.11,83200.0,46.7754,46.8046,46.7463,46.7754,83200.0
2013-01-09 09:30:00,48.58,48.58,48.39,48.45,24700.0,47.2324,47.2324,47.0477,47.106,24700.0
2013-01-09 09:35:00,48.49,48.62,48.46,48.5,18700.0,47.1449,47.2713,47.1157,47.1546,18700.0
2013-01-09 09:40:00,48.51,48.52,48.17,48.17,20100.0,47.1643,47.1741,46.8338,46.8338,20100.0
2013-01-09 09:45:00,48.17,48.35,48.12,48.16,26200.0,46.8338,47.0088,46.7852,46.824,26200.0
2013-01-09 09:50:00,48.18,48.23,48.12,48.15,21500.0,46.8435,46.8921,46.7852,46.8143,21500.0
2013-01-09 09:55:00,48.15,48.39,48.15,48.39,5600.0,46.8143,47.0477,46.8143,47.0477,5600.0
2013-01-09 10:00:00,48.39,48.48,48.37,48.46,11400.0,47.0477,47.1352,47.0282,47.1157,11400.0
2013-01-09 10:05:00,48.48,48.48,48.37,48.44,11100.0,47.1352,47.1352,47.0282,47.0963,11100.0
2013-01-09 10:10:00,48.46,48.59,48.41,48.53,36500.0,47.1157,47.2421,47.0671,47.1838,36500.0
2013-01-09 10:15:00,48.53,48.71,48.52,48.58,41300.0,47.1838,47.3588,47.1741,47.2324,41300.0
2013-01-09 10:20:00,48.6,48.77,48.59,48.69,29200.0,47.2518,47.4171,47.2421,47.3393,29200.0
2013-01-09 10:25:00,48.7,48.74,48.59,48.69,13900.0,47.3491,47.388,47.2421,47.3393,13900.0
2013-01-09 10:30:00,48.7,48.72,48.58,48.6,29200.0,47.3491,47.3685,47.2324,47.2518,29200.0
2013-01-09 10:35:00,48.58,48.72,48.55,48.55,36100.0,47.2324,47.3685,47.2032,47.2032,36100.0
2013-01-09 10:40:00,48.55,48.68,48.55,48.63,14800.0,47.2032,47.3296,47.2032,47.281,14800.0
2013-01-09 10:45:00,48.64,48.67,48.56,48.64,35100.0,47.2907,47.3199,47.2129,47.2907,35100.0
2013-01-09 10:50:00,48.63,48.69,48.6,48.69,21000.0,47.281,47.3393,47.2518,47.3393,21000.0
2013-01-09 10:55:00,48.66,48.74,48.64,48.72,12600.0,47.3102,47.388,47.2907,47.3685,12600.0
2013-01-09 11:00:00,48.71,48.73,48.69,48.71,9400.0,47.3588,47.3782,47.3393,47.3588,9400.0
2013-01-09 11:05:00,48.7,48.79,48.7,48.79,18200.0,47.3491,47.4366,47.3491,47.4366,18200.0
2013-01-09 11:10:00,48.77,48.84,48.77,48.8,18300.0,47.4171,47.4852,47.4171,47.4463,18300.0
2013-01-09 11:15:00,48.81,48.85,48.69,48.69,11500.0,47.456,47.4949,47.3393,47.3393,11500.0
2013-01-09 11:20:00,48.72,48.73,48.64,48.73,4200.0,47.3685,47.3782,47.2907,47.3782,4200.0
2013-01-09 11:25:00,48.75,48.83,48.75,48.77,5600.0,47.3977,47.4755,47.3977,47.4171,5600.0
2013-01-09 11:30:00,48.8,48.85,48.76,48.76,22300.0,47.4463,47.4949,47.4074,47.4074,22300.0
2013-01-09 11:35:00,48.76,48.81,48.72,48.8,6900.0,47.4074,47.456,47.3685,47.4463,6900.0
2013-01-09 11:40:00,48.79,48.84,48.78,48.82,17700.0,47.4366,47.4852,47.4268,47.4657,17700.0
2013-01-09 11:45:00,48.85,48.95,48.8,48.93,35700.0,47.4949,47.5921,47.4463,47.5727,35700.0
2013-01-09 11:50:00,48.94,48.99,48.86,48.86,26900.0,47.5824,47.631,47.5046,47.5046,26900.0
2013-01-09 11:55:00,48.86,49.0,48.86,49.0,6800.0,47.5046,47.6407,47.5046,47.6407,6800.0
2013-01-09 12:00:00,49.0,49.0,48.95,48.99,16900.0,47.6407,47.6407,47.5921,47.631,16900.0
2013-01-09 12:05:00,48.99,49.03,48.97,49.03,15200.0,47.631,47.6699,47.6116,47.6699,15200.0
2013-01-09 12:10:00,49.03,49.06,49.0,49.02,16800.0,47.6699,47.6991,47.6407,47.6602,16800.0
2013-01-09 12:15:00,49.03,49.03,48.92,48.95,7200.0,47.6699,47.6699,47.563,47.5921,7200.0
2013-01-09 12:20:00,48.93,48.95,48.82,48.83,11300.0,47.5727,47.5921,47.4657,47.4755,11300.0
2013-01-09 12:25:00,48.85,48.87,48.85,48.87,6800.0,47.4949,47.5143,47.4949,47.5143,6800.0
2013-01-09 12:30:00,48.87,48.87,48.76,48.76,12800.0,47.5143,47.5143,47.4074,47.4074,12800.0
2013-01-09 12:35:00,48.74,48.79,48.66,48.69,14700.0,47.388,47.4366,47.3102,47.3393,14700.0
2013-01-09 12:40:00,48.69,48.7,48.62,48.65,36400.0,47.3393,47.3491,47.2713,47.3005,36400.0
2013-01-09 12:45:00,48.66,48.66,48.57,48.57,4400.0,47.3102,47.3102,47.2227,47.2227,4400.0
2013-01-09 12:50:00,48.58,48.62,48.56,48.56,14300.0,47.2324,47.2713,47.2129,47.2129,14300.0
2013-01-09 12:55:00,48.59,48.6,48.52,48.52,14300.0,47.2421,47.2518,47.1741,47.1741,14300.0
2013-01-09 13:00:00,48.55,48.64,48.52,48.61,10600.0,47.2032,47.2907,47.1741,47.2616,10600.0
2013-01-09 13:05:00,48.59,48.62,48.59,48.62,6100.0,47.2421,47.2713,47.2421,47.2713,6100.0
2013-01-09 13:10:00,48.61,48.62,48.58,48.61,9200.0,47.2616,47.2713,47.2324,47.2616,9200.0
2013-01-09 13:15:00,48.59,48.7,48.57,48.7,12000.0,47.2421,47.3491,47.2227,47.3491,12000.0
2013-01-09 13:20:00,48.68,48.74,48.66,48.66,9900.0,47.3296,47.388,47.3102,47.3102,9900.0
2013-01-09 13:25:00,48.69,48.72,48.69,48.7,5400.0,47.3393,47.3685,47.3393,47.3491,5400.0
2013-01-09 13:30:00,48.72,48.78,48.7,48.7,15800.0,47.3685,47.4268,47.3491,47.3491,15800.0
2013-01-09 13:35:00,48.7,48.76,48.7,48.75,9300.0,47.3491,47.4074,47.3491,47.3977,9300.0
2013-01-09 13:40:00,48.75,48.75,48.69,48.69,8800.0,47.3977,47.3977,47.3393,47.3393,8800.0
2013-01-09 13:45:00,48.69,48.74,48.68,48.71,7800.0,47.3393,47.388,47.3296,47.3588,7800.0
2013-01-09 13:50:00,48.7,48.71,48.57,48.61,30700.0,47.3491,47.3588,47.2227,47.2616,30700.0
2013-01-09 13:55:00,48.62,48.62,48.58,48.61,10200.0,47.2713,47.2713,47.2324,47.2616,10200.0
2013-01-09 14:00:00,48.59,48.61,48.57,48.59,15800.0,47.2421,47.2616,47.2227,47.2421,15800.0
2013-01-09 14:05:00,48.59,48.6,48.53,48.58,13300.0,47.2421,47.2518,47.1838,47.2324,13300.0
2013-01-09 14:10:00,48.58,48.61,48.57,48.61,7100.0,47.2324,47.2616,47.2227,47.2616,7100.0
2013-01-09 14:15:00,48.59,48.61,48.54,48.54,9300.0,47.2421,47.2616,47.1935,47.1935,9300.0
2013-01-09 14:20:00,48.55,48.59,48.55,48.59,6500.0,47.2032,47.2421,47.2032,47.2421,6500.0
2013-01-09 14:25:00,48.6,48.61,48.41,48.41,48400.0,47.2518,47.2616,47.0671,47.0671,48400.0
2013-01-09 14:30:00,48.39,48.41,48.28,48.3,20900.0,47.0477,47.0671,46.9407,46.9602,20900.0
2013-01-09 14:35:00,48.33,48.36,48.3,48.31,30100.0,46.9893,47.0185,46.9602,46.9699,30100.0
2013-01-09 14:40:00,48.33,48.38,48.31,48.31,17400.0,46.9893,47.0379,46.9699,46.9699,17400.0
2013-01-09 14:45:00,48.35,48.35,48.29,48.29,12400.0,47.0088,47.0088,46.9504,46.9504,12400.0
2013-01-09 14:50:00,48.29,48.29,48.21,48.21,15100.0,46.9504,46.9504,46.8727,46.8727,15100.0
2013-01-09 14:55:00,48.22,48.25,48.21,48.22,29500.0,46.8824,46.9115,46.8727,46.8824,29500.0
2013-01-09 15:00:00,48.22,48.26,48.19,48.19,28200.0,46.8824,46.9213,46.8532,46.8532,28200.0
2013-01-09 15:05:00,48.2,48.22,48.15,48.19,24300.0,46.8629,46.8824,46.8143,46.8532,24300.0
2013-01-09 15:10:00,48.18,48.18,48.15,48.17,20600.0,46.8435,46.8435,46.8143,46.8338,20600.0
2013-01-09 15:15:00,48.17,48.21,48.15,48.16,29800.0,46.8338,46.8727,46.8143,46.824,29800.0
2013-01-09 15:20:00,48.16,48.2,48.14,48.18,38100.0,46.824,46.8629,46.8046,46.8435,38100.0
2013-01-09 15:25:00,48.18,48.25,48.16,48.23,19200.0,46.8435,46.9115,46.824,46.8921,19200.0
2013-01-09 15:30:00,48.25,48.27,48.22,48.25,21500.0,46.9115,46.931,46.8824,46.9115,21500.0
2013-01-09 15:35:00,48.25,48.3,48.23,48.27,24300.0,46.9115,46.9602,46.8921,46.931,24300.0
2013-01-09 15:40:00,48.27,48.29,48.26,48.29,21900.0,46.931,46.9504,46.9213,46.9504,21900.0
2013-01-09 15:45:00,48.3,48.37,48.29,48.32,45100.0,46.9602,47.0282,46.9504,46.9796,45100.0
2013-01-09 15:50:00,48.32,48.34,48.28,48.29,46200.0,46.9796,46.9991,46.9407,46.9504,46200.0
2013-01-09 15:55:00,48.3,48.33,48.26,48.29,99600.0,46.9602,46.9893,46.9213,46.9504,99600.0
2013-01-10 09:30:00,48.88,48.9,48.57,48.71,36600.0,47.5241,47.5435,47.2227,47.3588,36600.0
2013-01-10 09:35:00,48.75,48.76,48.51,48.51,5000.0,47.3977,47.4074,47.1643,47.1643,5000.0
2013-01-10 09:40:00,48.55,48.58,48.42,48.51,12600.0,47.2032,47.2324,47.0768,47.1643,12600.0
2013-01-10 09:45:00,48.51,48.55,48.43,48.52,26900.0,47.1643,47.2032,47.0866,47.1741,26900.0
2013-01-10 09:50:00,48.5,48.57,48.48,48.55,9500.0,47.1546,47.2227,47.1352,47.2032,9500.0
2013-01-10 09:55:00,48.55,48.57,48.29,48.29,50000.0,47.2032,47.2227,46.9504,46.9504,50000.0
2013-01-10 10:00:00,48.33,48.38,48.29,48.35,6200.0,46.9893,47.0379,46.9504,47.0088,6200.0
2013-01-10 10:05:00,48.39,48.4,48.34,48.4,11300.0,47.0477,47.0574,46.9991,47.0574,11300.0
2013-01-10 10:10:00,48.39,48.53,48.35,48.53,12700.0,47.0477,47.1838,47.0088,47.1838,12700.0
2013-01-10 10:15:00,48.54,48.54,48.46,48.47,13000.0,47.1935,47.1935,47.1157,47.1254,13000.0
2013-01-10 10:20:00,48.47,48.49,48.32,48.45,15400.0,47.1254,47.1449,46.9796,47.106,15400.0
2013-01-10 10:25:00,48.43,48.43,48.34,48.34,7500.0,47.0866,47.0866,46.9991,46.9991,7500.0
2013-01-10 10:30:00,48.33,48.33,48.21,48.27,12200.0,46.9893,46.9893,46.8727,46.931,12200.0
2013-01-10 10:35:00,48.25,48.25,48.1,48.19,14200.0,46.9115,46.9115,46.7657,46.8532,14200.0
2013-01-10 10:40:00,48.19,48.19,48.13,48.16,13300.0,46.8532,46.8532,46.7949,46.824,13300.0
2013-01-10 10:45:00,48.18,48.22,48.15,48.15,17700.0,46.8435,46.8824,46.8143,46.8143,17700.0
2013-01-10 10:50:00,48.14,48.17,47.96,47.98,30300.0,46.8046,46.8338,46.6296,46.649,30300.0
2013-01-10 10:55:00,47.99,47.99,47.95,47.95,16400.0,46.6588,46.6588,46.6199,46.6199,16400.0
2013-01-10 11:00:00,47.95,47.95,47.72,47.76,26800.0,46.6199,46.6199,46.3963,46.4351,26800.0
2013-01-10 11:05:00,47.75,47.84,47.73,47.82,13200.0,46.4254,46.5129,46.406,46.4935,13200.0
2013-01-10 11:10:00,47.82,47.84,47.77,47.8,21700.0,46.4935,46.5129,46.4449,46.474,21700.0
2013-01-10 11:15:00,47.8,47.84,47.76,47.84,9200.0,46.474,46.5129,46.4351,46.5129,9200.0
2013-01-10 11:20:00,47.84,47.87,47.81,47.84,7900.0,46.5129,46.5421,46.4838,46.5129,7900.0
2013-01-10 11:25:00,47.84,47.97,47.83,47.94,9200.0,46.5129,46.6393,46.5032,46.6101,9200.0
2013-01-10 11:30:00,47.95,48.05,47.94,48.03,7300.0,46.6199,46.7171,46.6101,46.6977,7300.0
2013-01-10 11:35:00,48.03,48.04,48.0,48.02,8800.0,46.6977,46.7074,46.6685,46.6879,8800.0
2013-01-10 11:40:00,48.0,48.03,47.94,47.98,9200.0,46.6685,46.6977,46.6101,46.649,9200.0
2013-01-10 11:45:00,48.0,48.02,47.93,47.93,21400.0,46.6685,46.6879,46.6004,46.6004,21400.0
2013-01-10 11:50:00,47.95,47.97,47.94,47.95,2800.0,46.6199,46.6393,46.6101,46.6199,2800.0
2013-01-10 11:55:00,47.96,47.98,47.9,47.94,7500.0,46.6296,46.649,46.5713,46.6101,7500.0
2013-01-10 12:00:00,47.94,47.95,47.91,47.92,8500.0,46.6101,46.6199,46.581,46.5907,8500.0
2013-01-10 12:05:00,47.94,47.95,47.87,47.87,4100.0,46.6101,46.6199,46.5421,46.5421,4100.0
2013-01-10 12:10:00,47.9,47.96,47.86,47.95,6200.0,46.5713,46.6296,46.5324,46.6199,6200.0
2013-01-10 12:15:00,47.95,48.04,47.87,47.99,16400.0,46.6199,46.7074,46.5421,46.6588,16400.0
2013-01-10 12:20:00,48.02,48.02,47.97,48.01,5000.0,46.6879,46.6879,46.6393,46.6782,5000.0
2013-01-10 12:25:00,48.01,48.02,47.98,48.0,7900.0,46.6782,46.6879,46.649,46.6685,7900.0
2013-01-10 12:30:00,48.02,48.06,47.99,48.06,4900.0,46.6879,46.7268,46.6588,46.7268,4900.0
2013-01-10 12:35:00,48.05,48.05,47.98,48.02,11000.0,46.7171,46.7171,46.649,46.6879,11000.0
2013-01-10 12:40:00,48.04,48.11,48.03,48.09,11600.0,46.7074,46.7754,46.6977,46.756,11600.0
2013-01-10 12:45:00,48.06,48.12,48.05,48.09,14700.0,46.7268,46.7852,46.7171,46.756,14700.0
2013-01-10 12:50:00,48.08,48.12,48.08,48.11,7100.0,46.7463,46.7852,46.7463,46.7754,7100.0
2013-01-10 12:55:00,48.09,48.15,48.09,48.1,14800.0,46.756,46.8143,46.756,46.7657,14800.0
2013-01-10 13:00:00,48.13,48.15,48.1,48.14,7700.0,46.7949,46.8143,46.7657,46.8046,7700.0
2013-01-10 13:05:00,48.14,48.18,48.07,48.16,16400.0,46.8046,46.8435,46.7365,46.824,16400.0
2013-01-10 13:10:00,48.17,48.17,48.06,48.06,11400.0,46.8338,46.8338,46.7268,46.7268,11400.0
2013-01-10 13:15:00,48.05,48.05,48.03,48.04,8100.0,46.7171,46.7171,46.6977,46.7074,8100.0
2013-01-10 13:20:00,48.04,48.05,48.0,48.0,18500.0,46.7074,46.7171,46.6685,46.6685,18500.0
2013-01-10 13:25:00,48.0,48.0,47.96,47.98,8700.0,46.6685,46.6685,46.6296,46.649,8700.0
2013-01-10 13:30:00,47.98,48.05,47.97,48.05,5900.0,46.649,46.7171,46.6393,46.7171,5900.0
2013-01-10 13:35:00,48.06,48.07,48.03,48.05,7600.0,46.7268,46.7365,46.6977,46.7171,7600.0
2013-01-10 13:40:00,48.04,48.07,48.03,48.05,6900.0,46.7074,46.7365,46.6977,46.7171,6900.0
2013-01-10 13:45:00,48.04,48.14,48.04,48.1,33900.0,46.7074,46.8046,46.7074,46.7657,33900.0
2013-01-10 13:50:00,48.1,48.23,48.1,48.21,18100.0,46.7657,46.8921,46.7657,46.8727,18100.0
2013-01-10 13:55:00,48.21,48.34,48.2,48.2,27600.0,46.8727,46.9991,46.8629,46.8629,27600.0
2013-01-10 14:00:00,48.23,48.23,48.17,48.2,8400.0,46.8921,46.8921,46.8338,46.8629,8400.0
2013-01-10 14:05:00,48.18,48.22,48.17,48.18,10400.0,46.8435,46.8824,46.8338,46.8435,10400.0
2013-01-10 14:10:00,48.17,48.17,48.09,48.09,6700.0,46.8338,46.8338,46.756,46.756,6700.0
2013-01-10 14:15:00,48.09,48.17,48.08,48.1,7900.0,46.756,46.8338,46.7463,46.7657,7900.0
2013-01-10 14:20:00,48.09,48.09,48.01,48.05,7300.0,46.756,46.756,46.6782,46.7171,7300.0
2013-01-10 14:25:00,48.03,48.05,48.0,48.02,21700.0,46.6977,46.7171,46.6685,46.6879,21700.0
2013-01-10 14:30:00,48.02,48.02,48.01,48.01,6900.0,46.6879,46.6879,46.6782,46.6782,6900.0
2013-01-10 14:35:00,48.02,48.03,47.97,48.02,13200.0,46.6879,46.6977,46.6393,46.6879,13200.0
2013-01-10 14:40:00,48.03,48.1,48.0,48.1,9200.0,46.6977,46.7657,46.6685,46.7657,9200.0
2013-01-10 14:45:00,48.11,48.15,48.1,48.14,8900.0,46.7754,46.8143,46.7657,46.8046,8900.0
2013-01-10 14:50:00,48.15,48.2,48.11,48.14,14800.0,46.8143,46.8629,46.7754,46.8046,14800.0
2013-01-10 14:55:00,48.15,48.2,48.14,48.17,8200.0,46.8143,46.8629,46.8046,46.8338,8200.0
2013-01-10 15:00:00,48.17,48.2,48.14,48.19,12900.0,46.8338,46.8629,46.8046,46.8532,12900.0
2013-01-10 15:05:00,48.19,48.24,48.17,48.22,19200.0,46.8532,46.9018,46.8338,46.8824,19200.0
2013-01-10 15:10:00,48.21,48.23,48.14,48.18,27700.0,46.8727,46.8921,46.8046,46.8435,27700.0
2013-01-10 15:15:00,48.2,48.2,48.08,48.09,17600.0,46.8629,46.8629,46.7463,46.756,17600.0
2013-01-10 15:20:00,48.1,48.11,48.07,48.1,19800.0,46.7657,46.7754,46.7365,46.7657,19800.0
2013-01-10 15:25:00,48.09,48.12,48.07,48.09,20200.0,46.756,46.7852,46.7365,46.756,20200.0
2013-01-10 15:30:00,48.11,48.2,48.11,48.17,15600.0,46.7754,46.8629,46.7754,46.8338,15600.0
2013-01-10 15:35:00,48.17,48.26,48.16,48.21,41100.0,46.8338,46.9213,46.824,46.8727,41100.0
2013-01-10 15:40:00,48.21,48.21,48.13,48.18,26800.0,46.8727,46.8727,46.7949,46.8435,26800.0
2013-01-10 15:45:00,48.16,48.29,48.13,48.29,50700.0,46.824,46.9504,46.7949,46.9504,50700.0
2013-01-10 15:50:00,48.28,48.33,48.23,48.23,39900.0,46.9407,46.9893,46.8921,46.8921,39900.0
2013-01-10 15:55:00,48.24,48.3,48.08,48.18,122000.0,46.9018,46.9602,46.7463,46.8435,122000.0
2013-01-11 09:30:00,48.4,48.46,48.15,48.15,29200.0,47.0574,47.1157,46.8143,46.8143,29200.0
2013-01-11 09:35:00,48.21,48.35,47.98,48.17,39800.0,46.8727,47.0088,46.649,46.8338,39800.0
2013-01-11 09:40:00,48.17,48.28,48.06,48.28,11000.0,46.8338,46.9407,46.7268,46.9407,11000.0
2013-01-11 09:45:00,48.27,48.32,48.23,48.3,19400.0,46.931,46.9796,46.8921,46.9602,19400.0
2013-01-11 09:50:00,48.28,48.33,48.22,48.25,7600.0,46.9407,46.9893,46.8824,46.9115,7600.0
2013-01-11 09:55:00,48.22,48.22,48.07,48.12,8700.0,46.8824,46.8824,46.7365,46.7852,8700.0
2013-01-11 10:00:00,48.12,48.17,47.86,47.86,27200.0,46.7852,46.8338,46.5324,46.5324,27200.0
2013-01-11 10:05:00,47.85,47.85,47.6,47.65,35200.0,46.5226,46.5226,46.2796,46.3282,35200.0
2013-01-11 10:10:00,47.64,47.71,47.64,47.67,10400.0,46.3185,46.3865,46.3185,46.3476,10400.0
2013-01-11 10:15:00,47.66,47.67,47.46,47.46,41200.0,46.3379,46.3476,46.1435,46.1435,41200.0
2013-01-11 10:20:00,47.47,47.5,47.3,47.3,40700.0,46.1532,46.1824,45.9879,45.9879,40700.0
2013-01-11 10:25:00,47.32,47.37,47.15,47.15,49800.0,46.0073,46.056,45.8421,45.8421,49800.0
2013-01-11 10:30:00,47.16,47.34,47.15,47.19,52000.0,45.8518,46.0268,45.8421,45.881,52000.0
2013-01-11 10:35:00,47.19,47.19,47.01,47.14,51100.0,45.881,45.881,45.7059,45.8323,51100.0
2013-01-11 10:40:00,47.15,47.28,46.83,47.08,113800.0,45.8421,45.9685,45.5309,45.774,113800.0
2013-01-11 10:45:00,47.09,47.18,46.98,47.01,51200.0,45.7837,45.8712,45.6768,45.7059,51200.0
2013-01-11 10:50:00,47.02,47.25,46.97,47.23,48000.0,45.7157,45.9393,45.6671,45.9198,48000.0
2013-01-11 10:55:00,47.23,47.48,47.22,47.44,45600.0,45.9198,46.1629,45.9101,46.124,45600.0
2013-01-11 11:00:00,47.44,47.65,47.44,47.65,40400.0,46.124,46.3282,46.124,46.3282,40400.0
2013-01-11 11:05:00,47.65,47.66,47.34,47.38,39000.0,46.3282,46.3379,46.0268,46.0657,39000.0
2013-01-11 11:10:00,47.37,47.57,47.37,47.48,17400.0,46.056,46.2504,46.056,46.1629,17400.0
2013-01-11 11:15:00,47.48,47.59,47.45,47.53,17500.0,46.1629,46.2699,46.1337,46.2115,17500.0
2013-01-11 11:20:00,47.52,47.66,47.52,47.61,10000.0,46.2018,46.3379,46.2018,46.2893,10000.0
2013-01-11 11:25:00,47.61,47.65,47.53,47.55,26200.0,46.2893,46.3282,46.2115,46.231,26200.0
2013-01-11 11:30:00,47.55,47.58,47.48,47.53,18400.0,46.231,46.2601,46.1629,46.2115,18400.0
2013-01-11 11:35:00,47.53,47.55,47.49,47.52,13700.0,46.2115,46.231,46.1726,46.2018,13700.0
2013-01-11 11:40:00,47.52,47.57,47.49,47.57,7100.0,46.2018,46.2504,46.1726,46.2504,7100.0
2013-01-11 11:45:00,47.57,47.62,47.46,47.54,22400.0,46.2504,46.299,46.1435,46.2212,22400.0
2013-01-11 11:50:00,47.55,47.76,47.5,47.76,36200.0,46.231,46.4351,46.1824,46.4351,36200.0
2013-01-11 11:55:00,47.74,47.85,47.54,47.78,30200.0,46.4157,46.5226,46.2212,46.4546,30200.0
2013-01-11 12:00:00,47.77,47.81,47.72,47.74,7500.0,46.4449,46.4838,46.3963,46.4157,7500.0
2013-01-11 12:05:00,47.73,47.76,47.68,47.7,17700.0,46.406,46.4351,46.3574,46.3768,17700.0
2013-01-11 12:10:00,47.69,47.69,47.47,47.49,17600.0,46.3671,46.3671,46.1532,46.1726,17600.0
2013-01-11 12:15:00,47.51,47.7,47.5,47.65,21000.0,46.1921,46.3768,46.1824,46.3282,21000.0
2013-01-11 12:20:00,47.64,47.64,47.57,47.6,6900.0,46.3185,46.3185,46.2504,46.2796,6900.0
2013-01-11 12:25:00,47.6,47.62,47.57,47.57,15700.0,46.2796,46.299,46.2504,46.2504,15700.0
2013-01-11 12:30:00,47.53,47.57,47.45,47.51,30300.0,46.2115,46.2504,46.1337,46.1921,30300.0
2013-01-11 12:35:00,47.5,47.58,47.48,47.5,20700.0,46.1824,46.2601,46.1629,46.1824,20700.0
2013-01-11 12:40:00,47.5,47.5,47.39,47.39,23900.0,46.1824,46.1824,46.0754,46.0754,23900.0
2013-01-11 12:45:00,47.39,47.41,47.37,47.41,15000.0,46.0754,46.0948,46.056,46.0948,15000.0
2013-01-11 12:50:00,47.41,47.45,47.38,47.44,18300.0,46.0948,46.1337,46.0657,46.124,18300.0
2013-01-11 12:55:00,47.44,47.52,47.44,47.49,14100.0,46.124,46.2018,46.124,46.1726,14100.0
2013-01-11 13:00:00,47.52,47.54,47.51,47.54,4300.0,46.2018,46.2212,46.1921,46.2212,4300.0
2013-01-11 13:05:00,47.54,47.59,47.52,47.52,6900.0,46.2212,46.2699,46.2018,46.2018,6900.0
2013-01-11 13:10:00,47.52,47.58,47.52,47.58,10300.0,46.2018,46.2601,46.2018,46.2601,10300.0
2013-01-11 13:15:00,47.58,47.59,47.54,47.59,9900.0,46.2601,46.2699,46.2212,46.2699,9900.0
2013-01-11 13:20:00,47.59,47.63,47.48,47.57,21800.0,46.2699,46.3087,46.1629,46.2504,21800.0
2013-01-11 13:25:00,47.54,47.58,47.54,47.58,8400.0,46.2212,46.2601,46.2212,46.2601,8400.0
2013-01-11 13:30:00,47.56,47.66,47.56,47.65,13900.0,46.2407,46.3379,46.2407,46.3282,13900.0
2013-01-11 13:35:00,47.66,47.71,47.65,47.66,8000.0,46.3379,46.3865,46.3282,46.3379,8000.0
2013-01-11 13:40:00,47.67,47.67,47.55,47.62,8500.0,46.3476,46.3476,46.231,46.299,8500.0
2013-01-11 13:45:00,47.6,47.68,47.56,47.68,6800.0,46.2796,46.3574,46.2407,46.3574,6800.0
2013-01-11 13:50:00,47.68,47.71,47.66,47.71,6200.0,46.3574,46.3865,46.3379,46.3865,6200.0
2013-01-11 13:55:00,47.71,47.71,47.66,47.69,8300.0,46.3865,46.3865,46.3379,46.3671,8300.0
2013-01-11 14:00:00,47.69,47.71,47.48,47.51,23300.0,46.3671,46.3865,46.1629,46.1921,23300.0
2013-01-11 14:05:00,47.5,47.64,47.48,47.56,23700.0,46.1824,46.3185,46.1629,46.2407,23700.0
2013-01-11 14:10:00,47.54,47.61,47.51,47.53,10500.0,46.2212,46.2893,46.1921,46.2115,10500.0
2013-01-11 14:15:00,47.55,47.58,47.48,47.51,13800.0,46.231,46.2601,46.1629,46.1921,13800.0
2013-01-11 14:20:00,47.5,47.58,47.43,47.49,27300.0,46.1824,46.2601,46.1143,46.1726,27300.0
2013-01-11 14:25:00,47.5,47.56,47.5,47.56,5600.0,46.1824,46.2407,46.1824,46.2407,5600.0
2013-01-11 14:30:00,47.56,47.56,47.52,47.54,10500.0,46.2407,46.2407,46.2018,46.2212,10500.0
2013-01-11 14:35:00,47.54,47.54,47.51,47.53,7900.0,46.2212,46.2212,46.1921,46.2115,7900.0
2013-01-11 14:40:00,47.53,47.54,47.45,47.53,11600.0,46.2115,46.2212,46.1337,46.2115,11600.0
2013-01-11 14:45:00,47.53,47.55,47.48,47.48,12100.0,46.2115,46.231,46.1629,46.1629,12100.0
2013-01-11 14:50:00,47.47,47.52,47.4,47.5,25100.0,46.1532,46.2018,46.0851,46.1824,25100.0
2013-01-11 14:55:00,47.5,47.51,47.47,47.47,7500.0,46.1824,46.1921,46.1532,46.1532,7500.0
2013-01-11 15:00:00,47.48,47.51,47.44,47.49,14600.0,46.1629,46.1921,46.124,46.1726,14600.0
2013-01-11 15:05:00,47.49,47.53,47.45,47.5,16500.0,46.1726,46.2115,46.1337,46.1824,16500.0
2013-01-11 15:10:00,47.5,47.55,47.49,47.49,10800.0,46.1824,46.231,46.1726,46.1726,10800.0
2013-01-11 15:15:00,47.49,47.53,47.48,47.5,17800.0,46.1726,46.2115,46.1629,46.1824,17800.0
2013-01-11 15:20:00,47.5,47.57,47.48,47.5,17600.0,46.1824,46.2504,46.1629,46.1824,17600.0
2013-01-11 15:25:00,47.5,47.5,47.46,47.49,13800.0,46.1824,46.1824,46.1435,46.1726,13800.0
2013-01-11 15:30:00,47.49,47.52,47.47,47.48,22100.0,46.1726,46.2018,46.1532,46.1629,22100.0
2013-01-11 15:35:00,47.49,47.6,47.47,47.5,21400.0,46.1726,46.2796,46.1532,46.1824,21400.0
2013-01-11 15:40:00,47.5,47.53,47.48,47.51,26200.0,46.1824,46.2115,46.1629,46.1921,26200.0
2013-01-11 15:45:00,47.51,47.58,47.51,47.55,33500.0,46.1921,46.2601,46.1921,46.231,33500.0
2013-01-11 15:50:00,47.54,47.64,47.54,47.56,59400.0,46.2212,46.3185,46.2212,46.2407,59400.0
2013-01-11 15:55:00,47.54,47.6,47.53,47.57,64900.0,46.2212,46.2796,46.2115,46.2504,64900.0
2013-01-14 09:30:00,47.55,47.93,47.46,47.73,33900.0,46.231,46.6004,46.1435,46.406,33900.0
2013-01-14 09:35:00,47.8,47.96,47.76,47.76,43800.0,46.474,46.6296,46.4351,46.4351,43800.0
2013-01-14 09:40:00,47.81,47.89,47.67,47.77,30700.0,46.4838,46.5615,46.3476,46.4449,30700.0
2013-01-14 09:45:00,47.75,47.89,47.75,47.82,15700.0,46.4254,46.5615,46.4254,46.4935,15700.0
2013-01-14 09:50:00,47.83,47.85,47.59,47.59,13200.0,46.5032,46.5226,46.2699,46.2699,13200.0
2013-01-14 09:55:00,47.62,47.76,47.59,47.59,11300.0,46.299,46.4351,46.2699,46.2699,11300.0
2013-01-14 10:00:00,47.58,47.77,47.51,47.76,20000.0,46.2601,46.4449,46.1921,46.4351,20000.0
2013-01-14 10:05:00,47.73,47.73,47.61,47.62,7200.0,46.406,46.406,46.2893,46.299,7200.0
2013-01-14 10:10:00,47.64,47.7,47.6,47.63,17900.0,46.3185,46.3768,46.2796,46.3087,17900.0
2013-01-14 10:15:00,47.64,47.73,47.6,47.73,31600.0,46.3185,46.406,46.2796,46.406,31600.0
2013-01-14 10:20:00,47.72,47.76,47.56,47.63,22700.0,46.3963,46.4351,46.2407,46.3087,22700.0
2013-01-14 10:25:00,47.63,47.68,47.58,47.68,27700.0,46.3087,46.3574,46.2601,46.3574,27700.0
2013-01-14 10:30:00,47.68,47.85,47.66,47.72,15600.0,46.3574,46.5226,46.3379,46.3963,15600.0
2013-01-14 10:35:00,47.7,47.7,47.55,47.61,11900.0,46.3768,46.3768,46.231,46.2893,11900.0
2013-01-14 10:40:00,47.59,47.68,47.55,47.61,19700.0,46.2699,46.3574,46.231,46.2893,19700.0
2013-01-14 10:45:00,47.62,47.65,47.48,47.5,40000.0,46.299,46.3282,46.1629,46.1824,40000.0
2013-01-14 10:50:00,47.5,47.5,47.3,47.3,15600.0,46.1824,46.1824,45.9879,45.9879,15600.0
2013-01-14 10:55:00,47.32,47.59,47.3,47.59,15900.0,46.0073,46.2699,45.9879,46.2699,15900.0
2013-01-14 11:00:00,47.62,47.69,47.62,47.64,3500.0,46.299,46.3671,46.299,46.3185,3500.0
2013-01-14 11:05:00,47.66,47.69,47.6,47.6,8400.0,46.3379,46.3671,46.2796,46.2796,8400.0
2013-01-14 11:10:00,47.61,47.76,47.59,47.68,6200.0,46.2893,46.4351,46.2699,46.3574,6200.0
2013-01-14 11:15:00,47.71,47.71,47.61,47.61,3000.0,46.3865,46.3865,46.2893,46.2893,3000.0
2013-01-14 11:20:00,47.65,47.65,47.52,47.57,9800.0,46.3282,46.3282,46.2018,46.2504,9800.0
2013-01-14 11:25:00,47.58,47.67,47.58,47.66,5100.0,46.2601,46.3476,46.2601,46.3379,5100.0
2013-01-14 11:30:00,47.68,47.69,47.58,47.6,16900.0,46.3574,46.3671,46.2601,46.2796,16900.0
2013-01-14 11:35:00,47.58,47.62,47.55,47.6,19100.0,46.2601,46.299,46.231,46.2796,19100.0
2013-01-14 11:40:00,47.55,47.57,47.46,47.5,13700.0,46.231,46.2504,46.1435,46.1824,13700.0
2013-01-14 11:45:00,47.46,47.52,47.39,47.41,21600.0,46.1435,46.2018,46.0754,46.0948,21600.0
2013-01-14 11:50:00,47.4,47.48,47.37,47.38,15600.0,46.0851,46.1629,46.056,46.0657,15600.0
2013-01-14 11:55:00,47.39,47.41,47.35,47.39,7700.0,46.0754,46.0948,46.0365,46.0754,7700.0
2013-01-14 12:00:00,47.39,47.53,47.38,47.44,7800.0,46.0754,46.2115,46.0657,46.124,7800.0
2013-01-14 12:05:00,47.44,47.47,47.35,47.35,10400.0,46.124,46.1532,46.0365,46.0365,10400.0
2013-01-14 12:10:00,47.39,47.54,47.39,47.52,8800.0,46.0754,46.2212,46.0754,46.2018,8800.0
2013-01-14 12:15:00,47.52,47.57,47.47,47.49,12300.0,46.2018,46.2504,46.1532,46.1726,12300.0
2013-01-14 12:20:00,47.5,47.58,47.46,47.52,9600.0,46.1824,46.2601,46.1435,46.2018,9600.0
2013-01-14 12:25:00,47.53,47.59,47.53,47.59,3300.0,46.2115,46.2699,46.2115,46.2699,3300.0
2013-01-14 12:30:00,47.58,47.75,47.57,47.74,9000.0,46.2601,46.4254,46.2504,46.4157,9000.0
2013-01-14 12:35:00,47.72,47.74,47.65,47.67,7100.0,46.3963,46.4157,46.3282,46.3476,7100.0
2013-01-14 12:40:00,47.66,47.73,47.66,47.68,3200.0,46.3379,46.406,46.3379,46.3574,3200.0
2013-01-14 12:45:00,47.7,47.74,47.68,47.69,9500.0,46.3768,46.4157,46.3574,46.3671,9500.0
2013-01-14 12:50:00,47.71,47.75,47.64,47.67,10100.0,46.3865,46.4254,46.3185,46.3476,10100.0
2013-01-14 12:55:00,47.67,47.68,47.64,47.68,5400.0,46.3476,46.3574,46.3185,46.3574,5400.0
2013-01-14 13:00:00,47.66,47.66,47.57,47.59,8500.0,46.3379,46.3379,46.2504,46.2699,8500.0
2013-01-14 13:05:00,47.59,47.65,47.59,47.65,1900.0,46.2699,46.3282,46.2699,46.3282,1900.0
2013-01-14 13:10:00,47.65,47.66,47.62,47.63,5600.0,46.3282,46.3379,46.299,46.3087,5600.0
2013-01-14 13:15:00,47.63,47.68,47.62,47.64,5400.0,46.3087,46.3574,46.299,46.3185,5400.0
2013-01-14 13:20:00,47.63,47.67,47.6,47.67,5100.0,46.3087,46.3476,46.2796,46.3476,5100.0
2013-01-14 13:25:00,47.66,47.68,47.56,47.58,16500.0,46.3379,46.3574,46.2407,46.2601,16500.0
2013-01-14 13:30:00,47.6,47.63,47.55,47.63,3500.0,46.2796,46.3087,46.231,46.3087,3500.0
2013-01-14 13:35:00,47.63,47.69,47.59,47.67,7300.0,46.3087,46.3671,46.2699,46.3476,7300.0
2013-01-14 13:40:00,47.68,47.7,47.55,47.59,19400.0,46.3574,46.3768,46.231,46.2699,19400.0
2013-01-14 13:45:00,47.58,47.58,47.5,47.5,3300.0,46.2601,46.2601,46.1824,46.1824,3300.0
2013-01-14 13:50:00,47.55,47.62,47.55,47.61,5400.0,46.231,46.299,46.231,46.2893,5400.0
2013-01-14 13:55:00,47.61,47.67,47.56,47.58,9400.0,46.2893,46.3476,46.2407,46.2601,9400.0
2013-01-14 14:00:00,47.57,47.59,47.45,47.59,13100.0,46.2504,46.2699,46.1337,46.2699,13100.0
2013-01-14 14:05:00,47.6,47.6,47.31,47.33,14700.0,46.2796,46.2796,45.9976,46.0171,14700.0
2013-01-14 14:10:00,47.34,47.35,47.19,47.3,29200.0,46.0268,46.0365,45.881,45.9879,29200.0
2013-01-14 14:15:00,47.3,47.35,47.29,47.35,9100.0,45.9879,46.0365,45.9782,46.0365,9100.0
2013-01-14 14:20:00,47.35,47.36,47.27,47.3,10900.0,46.0365,46.0462,45.9587,45.9879,10900.0
2013-01-14 14:25:00,47.3,47.3,47.28,47.3,8000.0,45.9879,45.9879,45.9685,45.9879,8000.0
2013-01-14 14:30:00,47.29,47.34,47.29,47.34,23000.0,45.9782,46.0268,45.9782,46.0268,23000.0
2013-01-14 14:35:00,47.34,47.35,47.26,47.27,19400.0,46.0268,46.0365,45.949,45.9587,19400.0
2013-01-14 14:40:00,47.3,47.37,47.28,47.3,10000.0,45.9879,46.056,45.9685,45.9879,10000.0
2013-01-14 14:45:00,47.29,47.29,47.2,47.27,40100.0,45.9782,45.9782,45.8907,45.9587,40100.0
2013-01-14 14:50:00,47.28,47.37,47.28,47.36,13600.0,45.9685,46.056,45.9685,46.0462,13600.0
2013-01-14 14:55:00,47.36,47.41,47.3,47.35,20700.0,46.0462,46.0948,45.9879,46.0365,20700.0
2013-01-14 15:00:00,47.36,47.56,47.36,47.54,22400.0,46.0462,46.2407,46.0462,46.2212,22400.0
2013-01-14 15:05:00,47.56,47.66,47.54,47.65,14800.0,46.2407,46.3379,46.2212,46.3282,14800.0
2013-01-14 15:10:00,47.64,47.66,47.59,47.61,22400.0,46.3185,46.3379,46.2699,46.2893,22400.0
2013-01-14 15:15:00,47.59,47.62,47.56,47.6,16000.0,46.2699,46.299,46.2407,46.2796,16000.0
2013-01-14 15:20:00,47.6,47.62,47.58,47.62,10200.0,46.2796,46.299,46.2601,46.299,10200.0
2013-01-14 15:25:00,47.6,47.62,47.54,47.59,8700.0,46.2796,46.299,46.2212,46.2699,8700.0
2013-01-14 15:30:00,47.58,47.59,47.54,47.55,11100.0,46.2601,46.2699,46.2212,46.231,11100.0
2013-01-14 15:35:00,47.56,47.56,47.51,47.54,10200.0,46.2407,46.2407,46.1921,46.2212,10200.0
2013-01-14 15:40:00,47.53,47.55,47.51,47.55,14800.0,46.2115,46.231,46.1921,46.231,14800.0
2013-01-14 15:45:00,47.55,47.59,47.53,47.54,13400.0,46.231,46.2699,46.2115,46.2212,13400.0
2013-01-14 15:50:00,47.55,47.55,47.47,47.53,30900.0,46.231,46.231,46.1532,46.2115,30900.0
2013-01-14 15:55:00,47.52,47.62,47.51,47.59,50100.0,46.2018,46.299,46.1921,46.2699,50100.0
2013-01-15 09:30:00,47.3,47.75,47.17,47.63,59300.0,45.9879,46.4254,45.8615,46.3087,59300.0
2013-01-15 09:35:00,47.59,48.09,47.57,47.87,32300.0,46.2699,46.756,46.2504,46.5421,32300.0
2013-01-15 09:40:00,47.83,48.14,47.83,47.96,37500.0,46.5032,46.8046,46.5032,46.6296,37500.0
2013-01-15 09:45:00,47.96,48.02,47.84,47.85,12100.0,46.6296,46.6879,46.5129,46.5226,12100.0
2013-01-15 09:50:00,47.84,47.95,47.8,47.84,14800.0,46.5129,46.6199,46.474,46.5129,14800.0
2013-01-15 09:55:00,47.88,48.07,47.83,47.91,17500.0,46.5518,46.7365,46.5032,46.581,17500.0
2013-01-15 10:00:00,47.97,48.04,47.97,47.99,5200.0,46.6393,46.7074,46.6393,46.6588,5200.0
2013-01-15 10:05:00,47.99,48.03,47.91,47.95,7700.0,46.6588,46.6977,46.581,46.6199,7700.0
2013-01-15 10:10:00,47.99,48.02,47.91,48.0,20400.0,46.6588,46.6879,46.581,46.6685,20400.0
2013-01-15 10:15:00,47.99,48.01,47.79,47.79,15600.0,46.6588,46.6782,46.4643,46.4643,15600.0
2013-01-15 10:20:00,47.79,47.82,47.74,47.76,4300.0,46.4643,46.4935,46.4157,46.4351,4300.0
2013-01-15 10:25:00,47.74,47.84,47.74,47.83,4300.0,46.4157,46.5129,46.4157,46.5032,4300.0
2013-01-15 10:30:00,47.83,47.95,47.83,47.95,3200.0,46.5032,46.6199,46.5032,46.6199,3200.0
2013-01-15 10:35:00,47.96,48.06,47.96,48.02,7000.0,46.6296,46.7268,46.6296,46.6879,7000.0
2013-01-15 10:40:00,48.03,48.05,47.97,48.0,10200.0,46.6977,46.7171,46.6393,46.6685,10200.0
2013-01-15 10:45:00,48.01,48.07,48.0,48.07,5800.0,46.6782,46.7365,46.6685,46.7365,5800.0
2013-01-15 10:50:00,48.07,48.11,48.07,48.07,13400.0,46.7365,46.7754,46.7365,46.7365,13400.0
2013-01-15 10:55:00,48.07,48.12,48.06,48.1,22400.0,46.7365,46.7852,46.7268,46.7657,22400.0
2013-01-15 11:00:00,48.1,48.47,48.08,48.3,53200.0,46.7657,47.1254,46.7463,46.9602,53200.0
2013-01-15 11:05:00,48.27,48.38,48.27,48.38,11500.0,46.931,47.0379,46.931,47.0379,11500.0
2013-01-15 11:10:00,48.35,48.48,48.35,48.47,11800.0,47.0088,47.1352,47.0088,47.1254,11800.0
2013-01-15 11:15:00,48.48,48.59,48.48,48.58,13700.0,47.1352,47.2421,47.1352,47.2324,13700.0
2013-01-15 11:20:00,48.57,48.6,48.54,48.6,13100.0,47.2227,47.2518,47.1935,47.2518,13100.0
2013-01-15 11:25:00,48.62,48.7,48.61,48.64,20100.0,47.2713,47.3491,47.2616,47.2907,20100.0
2013-01-15 11:30:00,48.65,48.69,48.62,48.63,10500.0,47.3005,47.3393,47.2713,47.281,10500.0
2013-01-15 11:35:00,48.65,48.68,48.64,48.67,15600.0,47.3005,47.3296,47.2907,47.3199,15600.0
2013-01-15 11:40:00,48.68,48.69,48.63,48.67,11900.0,47.3296,47.3393,47.281,47.3199,11900.0
2013-01-15 11:45:00,48.66,48.71,48.61,48.65,37900.0,47.3102,47.3588,47.2616,47.3005,37900.0
2013-01-15 11:50:00,48.65,48.65,48.59,48.6,22500.0,47.3005,47.3005,47.2421,47.2518,22500.0
2013-01-15 11:55:00,48.59,48.65,48.57,48.64,23800.0,47.2421,47.3005,47.2227,47.2907,23800.0
2013-01-15 12:00:00,48.65,48.7,48.65,48.68,9000.0,47.3005,47.3491,47.3005,47.3296,9000.0
2013-01-15 12:05:00,48.68,48.7,48.66,48.68,4400.0,47.3296,47.3491,47.3102,47.3296,4400.0
2013-01-15 12:10:00,48.68,48.76,48.68,48.75,14500.0,47.3296,47.4074,47.3296,47.3977,14500.0
2013-01-15 12:15:00,48.76,48.9,48.74,48.87,20100.0,47.4074,47.5435,47.388,47.5143,20100.0
2013-01-15 12:20:00,48.86,48.91,48.86,48.9,18100.0,47.5046,47.5532,47.5046,47.5435,18100.0
2013-01-15 12:25:00,48.88,48.9,48.85,48.88,13800.0,47.5241,47.5435,47.4949,47.5241,13800.0
2013-01-15 12:30:00,48.88,49.05,48.88,49.04,11900.0,47.5241,47.6894,47.5241,47.6796,11900.0
2013-01-15 12:35:00,49.04,49.05,48.97,49.0,9000.0,47.6796,47.6894,47.6116,47.6407,9000.0
2013-01-15 12:40:00,49.0,49.07,48.97,49.05,21700.0,47.6407,47.7088,47.6116,47.6894,21700.0
2013-01-15 12:45:00,49.05,49.05,48.97,49.0,19000.0,47.6894,47.6894,47.6116,47.6407,19000.0
2013-01-15 12:50:00,49.0,49.04,48.99,48.99,6300.0,47.6407,47.6796,47.631,47.631,6300.0
2013-01-15 12:55:00,48.97,48.98,48.89,48.9,14300.0,47.6116,47.6213,47.5338,47.5435,14300.0
2013-01-15 13:00:00,48.9,49.01,48.89,49.01,38800.0,47.5435,47.6505,47.5338,47.6505,38800.0
2013-01-15 13:05:00,48.98,49.02,48.98,49.0,6900.0,47.6213,47.6602,47.6213,47.6407,6900.0
2013-01-15 13:10:00,49.0,49.0,48.95,48.98,6400.0,47.6407,47.6407,47.5921,47.6213,6400.0
2013-01-15 13:15:00,48.99,49.03,48.97,49.01,8100.0,47.631,47.6699,47.6116,47.6505,8100.0
2013-01-15 13:20:00,49.03,49.03,48.89,48.92,10400.0,47.6699,47.6699,47.5338,47.563,10400.0
2013-01-15 13:25:00,48.91,48.92,48.85,48.89,10400.0,47.5532,47.563,47.4949,47.5338,10400.0
2013-01-15 13:30:00,48.89,48.93,48.76,48.79,21500.0,47.5338,47.5727,47.4074,47.4366,21500.0
2013-01-15 13:35:00,48.77,48.84,48.76,48.83,4700.0,47.4171,47.4852,47.4074,47.4755,4700.0
2013-01-15 13:40:00,48.83,48.89,48.83,48.84,22200.0,47.4755,47.5338,47.4755,47.4852,22200.0
2013-01-15 13:45:00,48.84,48.85,48.75,48.77,5800.0,47.4852,47.4949,47.3977,47.4171,5800.0
2013-01-15 13:50:00,48.79,48.81,48.66,48.72,9800.0,47.4366,47.456,47.3102,47.3685,9800.0
2013-01-15 13:55:00,48.71,48.73,48.65,48.7,11500.0,47.3588,47.3782,47.3005,47.3491,11500.0
2013-01-15 14:00:00,48.69,48.76,48.65,48.67,17000.0,47.3393,47.4074,47.3005,47.3199,17000.0
2013-01-15 14:05:00,48.68,48.87,48.67,48.84,33600.0,47.3296,47.5143,47.3199,47.4852,33600.0
2013-01-15 14:10:00,48.84,49.0,48.84,48.96,45300.0,47.4852,47.6407,47.4852,47.6019,45300.0
2013-01-15 14:15:00,48.92,48.92,48.77,48.77,11600.0,47.563,47.563,47.4171,47.4171,11600.0
2013-01-15 14:20:00,48.75,48.79,48.68,48.7,18300.0,47.3977,47.4366,47.3296,47.3491,18300.0
2013-01-15 14:25:00,48.73,48.74,48.69,48.74,6900.0,47.3782,47.388,47.3393,47.388,6900.0
2013-01-15 14:30:00,48.72,48.75,48.7,48.71,8300.0,47.3685,47.3977,47.3491,47.3588,8300.0
2013-01-15 14:35:00,48.7,48.71,48.67,48.7,8300.0,47.3491,47.3588,47.3199,47.3491,8300.0
2013-01-15 14:40:00,48.71,48.8,48.67,48.8,35400.0,47.3588,47.4463,47.3199,47.4463,35400.0
2013-01-15 14:45:00,48.8,48.86,48.75,48.78,43200.0,47.4463,47.5046,47.3977,47.4268,43200.0
2013-01-15 14:50:00,48.78,48.85,48.69,48.69,12400.0,47.4268,47.4949,47.3393,47.3393,12400.0
2013-01-15 14:55:00,48.69,48.75,48.69,48.73,6100.0,47.3393,47.3977,47.3393,47.3782,6100.0
2013-01-15 15:00:00,48.75,48.95,48.75,48.88,15400.0,47.3977,47.5921,47.3977,47.5241,15400.0
2013-01-15 15:05:00,48.88,49.02,48.88,49.02,16100.0,47.5241,47.6602,47.5241,47.6602,16100.0
2013-01-15 15:10:00,49.02,49.02,48.88,48.88,12200.0,47.6602,47.6602,47.5241,47.5241,12200.0
2013-01-15 15:15:00,48.87,48.93,48.8,48.92,29200.0,47.5143,47.5727,47.4463,47.563,29200.0
2013-01-15 15:20:00,48.91,48.95,48.83,48.86,13100.0,47.5532,47.5921,47.4755,47.5046,13100.0
2013-01-15 15:25:00,48.86,48.89,48.84,48.88,204100.0,47.5046,47.5338,47.4852,47.5241,204100.0
2013-01-15 15:30:00,48.89,49.01,48.89,49.0,42200.0,47.5338,47.6505,47.5338,47.6407,42200.0
2013-01-15 15:35:00,49.01,49.03,48.85,48.85,55100.0,47.6505,47.6699,47.4949,47.4949,55100.0
2013-01-15 15:40:00,48.86,48.9,48.81,48.87,79200.0,47.5046,47.5435,47.456,47.5143,79200.0
2013-01-15 15:45:00,48.87,48.87,48.77,48.81,49200.0,47.5143,47.5143,47.4171,47.456,49200.0
2013-01-15 15:50:00,48.82,48.86,48.71,48.73,63200.0,47.4657,47.5046,47.3588,47.3782,63200.0
2013-01-15 15:55:00,48.73,48.74,48.69,48.7,159100.0,47.3782,47.388,47.3393,47.3491,159100.0
2013-01-16 09:30:00,48.5,48.96,48.5,48.83,34600.0,47.1546,47.6019,47.1546,47.4755,34600.0
2013-01-16 09:35:00,48.82,48.87,48.22,48.39,30800.0,47.4657,47.5143,46.8824,47.0477,30800.0
2013-01-16 09:40:00,48.37,48.5,48.23,48.23,15700.0,47.0282,47.1546,46.8921,46.8921,15700.0
2013-01-16 09:45:00,48.28,48.58,48.28,48.42,8800.0,46.9407,47.2324,46.9407,47.0768,8800.0
2013-01-16 09:50:00,48.44,48.53,48.17,48.17,12100.0,47.0963,47.1838,46.8338,46.8338,12100.0
2013-01-16 09:55:00,48.14,48.37,48.13,48.37,13800.0,46.8046,47.0282,46.7949,47.0282,13800.0
2013-01-16 10:00:00,48.38,48.38,48.03,48.07,17800.0,47.0379,47.0379,46.6977,46.7365,17800.0
2013-01-16 10:05:00,48.14,48.14,47.99,48.0,33800.0,46.8046,46.8046,46.6588,46.6685,33800.0
2013-01-16 10:10:00,48.02,48.04,47.88,47.91,19600.0,46.6879,46.7074,46.5518,46.581,19600.0
2013-01-16 10:15:00,47.93,47.95,47.84,47.86,17600.0,46.6004,46.6199,46.5129,46.5324,17600.0
2013-01-16 10:20:00,47.89,47.93,47.73,47.82,29200.0,46.5615,46.6004,46.406,46.4935,29200.0
2013-01-16 10:25:00,47.81,48.02,47.8,47.9,92300.0,46.4838,46.6879,46.474,46.5713,92300.0
2013-01-16 10:30:00,47.91,48.01,47.81,48.01,21900.0,46.581,46.6782,46.4838,46.6782,21900.0
2013-01-16 10:35:00,48.01,48.13,48.01,48.06,20300.0,46.6782,46.7949,46.6782,46.7268,20300.0
2013-01-16 10:40:00,48.07,48.15,48.06,48.15,17100.0,46.7365,46.8143,46.7268,46.8143,17100.0
2013-01-16 10:45:00,48.15,48.17,47.92,48.0,45400.0,46.8143,46.8338,46.5907,46.6685,45400.0
2013-01-16 10:50:00,47.98,48.02,47.93,47.99,13700.0,46.649,46.6879,46.6004,46.6588,13700.0
2013-01-16 10:55:00,47.99,47.99,47.89,47.9,2900.0,46.6588,46.6588,46.5615,46.5713,2900.0
2013-01-16 11:00:00,47.9,48.01,47.9,47.92,10200.0,46.5713,46.6782,46.5713,46.5907,10200.0
2013-01-16 11:05:00,47.94,48.0,47.87,47.99,12000.0,46.6101,46.6685,46.5421,46.6588,12000.0
2013-01-16 11:10:00,48.01,48.01,47.92,47.92,22800.0,46.6782,46.6782,46.5907,46.5907,22800.0
2013-01-16 11:15:00,47.92,48.13,47.92,48.07,11700.0,46.5907,46.7949,46.5907,46.7365,11700.0
2013-01-16 11:20:00,48.11,48.19,48.03,48.05,33900.0,46.7754,46.8532,46.6977,46.7171,33900.0
2013-01-16 11:25:00,48.06,48.09,47.98,48.04,30900.0,46.7268,46.756,46.649,46.7074,30900.0
2013-01-16 11:30:00,48.04,48.08,48.0,48.01,13600.0,46.7074,46.7463,46.6685,46.6782,13600.0
2013-01-16 11:35:00,48.01,48.11,48.0,48.08,4500.0,46.6782,46.7754,46.6685,46.7463,4500.0
2013-01-16 11:40:00,48.08,48.08,48.0,48.02,9000.0,46.7463,46.7463,46.6685,46.6879,9000.0
2013-01-16 11:45:00,48.04,48.05,48.02,48.02,4300.0,46.7074,46.7171,46.6879,46.6879,4300.0
2013-01-16 11:50:00,48.06,48.06,47.97,47.98,4300.0,46.7268,46.7268,46.6393,46.649,4300.0
2013-01-16 11:55:00,47.99,48.05,47.99,48.03,5000.0,46.6588,46.7171,46.6588,46.6977,5000.0
2013-01-16 12:00:00,48.04,48.04,47.91,47.95,11200.0,46.7074,46.7074,46.581,46.6199,11200.0
2013-01-16 12:05:00,47.95,48.01,47.94,47.96,4800.0,46.6199,46.6782,46.6101,46.6296,4800.0
2013-01-16 12:10:00,47.99,48.01,47.91,47.91,6600.0,46.6588,46.6782,46.581,46.581,6600.0
2013-01-16 12:15:00,47.9,47.96,47.88,47.95,5500.0,46.5713,46.6296,46.5518,46.6199,5500.0
2013-01-16 12:20:00,47.95,47.96,47.88,47.93,5000.0,46.6199,46.6296,46.5518,46.6004,5000.0
2013-01-16 12:25:00,47.96,48.02,47.94,47.97,3300.0,46.6296,46.6879,46.6101,46.6393,3300.0
2013-01-16 12:30:00,47.98,48.01,47.96,47.97,4900.0,46.649,46.6782,46.6296,46.6393,4900.0
2013-01-16 12:35:00,47.97,48.0,47.86,47.91,14100.0,46.6393,46.6685,46.5324,46.581,14100.0
2013-01-16 12:40:00,47.9,47.9,47.75,47.79,20600.0,46.5713,46.5713,46.4254,46.4643,20600.0
2013-01-16 12:45:00,47.79,47.79,47.73,47.76,11100.0,46.4643,46.4643,46.406,46.4351,11100.0
2013-01-16 12:50:00,47.76,47.76,47.67,47.68,14400.0,46.4351,46.4351,46.3476,46.3574,14400.0
2013-01-16 12:55:00,47.68,47.74,47.68,47.73,5000.0,46.3574,46.4157,46.3574,46.406,5000.0
2013-01-16 13:00:00,47.74,47.75,47.7,47.7,11300.0,46.4157,46.4254,46.3768,46.3768,11300.0
2013-01-16 13:05:00,47.75,47.76,47.7,47.7,9800.0,46.4254,46.4351,46.3768,46.3768,9800.0
2013-01-16 13:10:00,47.73,47.77,47.69,47.72,13800.0,46.406,46.4449,46.3671,46.3963,13800.0
2013-01-16 13:15:00,47.74,47.83,47.73,47.81,15000.0,46.4157,46.5032,46.406,46.4838,15000.0
2013-01-16 13:20:00,47.81,47.93,47.81,47.86,4500.0,46.4838,46.6004,46.4838,46.5324,4500.0
2013-01-16 13:25:00,47.85,47.93,47.85,47.93,3600.0,46.5226,46.6004,46.5226,46.6004,3600.0
2013-01-16 13:30:00,47.92,48.02,47.89,47.97,6800.0,46.5907,46.6879,46.5615,46.6393,6800.0
2013-01-16 13:35:00,47.98,48.02,47.98,47.99,2300.0,46.649,46.6879,46.649,46.6588,2300.0
2013-01-16 13:40:00,48.02,48.11,47.96,48.0,8900.0,46.6879,46.7754,46.6296,46.6685,8900.0
2013-01-16 13:45:00,48.01,48.05,48.0,48.04,4500.0,46.6782,46.7171,46.6685,46.7074,4500.0
2013-01-16 13:50:00,48.05,48.18,48.05,48.17,9600.0,46.7171,46.8435,46.7171,46.8338,9600.0
2013-01-16 13:55:00,48.18,48.23,48.16,48.23,14300.0,46.8435,46.8921,46.824,46.8921,14300.0
2013-01-16 14:00:00,48.22,48.22,48.12,48.16,11200.0,46.8824,46.8824,46.7852,46.824,11200.0
2013-01-16 14:05:00,48.18,48.19,48.11,48.14,7900.0,46.8435,46.8532,46.7754,46.8046,7900.0
2013-01-16 14:10:00,48.13,48.14,48.1,48.14,5500.0,46.7949,46.8046,46.7657,46.8046,5500.0
2013-01-16 14:15:00,48.14,48.19,48.14,48.19,10100.0,46.8046,46.8532,46.8046,46.8532,10100.0
2013-01-16 14:20:00,48.18,48.2,48.12,48.2,13500.0,46.8435,46.8629,46.7852,46.8629,13500.0
2013-01-16 14:25:00,48.2,48.25,48.07,48.08,22000.0,46.8629,46.9115,46.7365,46.7463,22000.0
2013-01-16 14:30:00,48.09,48.23,48.09,48.22,13600.0,46.756,46.8921,46.756,46.8824,13600.0
2013-01-16 14:35:00,48.22,48.3,48.22,48.3,9900.0,46.8824,46.9602,46.8824,46.9602,9900.0
2013-01-16 14:40:00,48.28,48.3,48.27,48.3,11400.0,46.9407,46.9602,46.931,46.9602,11400.0
2013-01-16 14:45:00,48.31,48.38,48.28,48.35,6700.0,46.9699,47.0379,46.9407,47.0088,6700.0
2013-01-16 14:50:00,48.35,48.37,48.11,48.14,30100.0,47.0088,47.0282,46.7754,46.8046,30100.0
2013-01-16 14:55:00,48.14,48.22,48.13,48.19,9600.0,46.8046,46.8824,46.7949,46.8532,9600.0
2013-01-16 15:00:00,48.19,48.36,48.19,48.33,37100.0,46.8532,47.0185,46.8532,46.9893,37100.0
2013-01-16 15:05:00,48.33,48.4,48.33,48.36,11400.0,46.9893,47.0574,46.9893,47.0185,11400.0
2013-01-16 15:10:00,48.36,48.51,48.35,48.49,14500.0,47.0185,47.1643,47.0088,47.1449,14500.0
2013-01-16 15:15:00,48.48,48.53,48.47,48.48,17000.0,47.1352,47.1838,47.1254,47.1352,17000.0
2013-01-16 15:20:00,48.48,48.52,48.44,48.44,19700.0,47.1352,47.1741,47.0963,47.0963,19700.0
2013-01-16 15:25:00,48.46,48.46,48.33,48.34,25500.0,47.1157,47.1157,46.9893,46.9991,25500.0
2013-01-16 15:30:00,48.35,48.38,48.32,48.36,23700.0,47.0088,47.0379,46.9796,47.0185,23700.0
2013-01-16 15:35:00,48.37,48.4,48.23,48.25,304700.0,47.0282,47.0574,46.8921,46.9115,304700.0
2013-01-16 15:40:00,48.24,48.4,48.24,48.37,39400.0,46.9018,47.0574,46.9018,47.0282,39400.0
2013-01-16 15:45:00,48.37,48.41,48.32,48.32,43800.0,47.0282,47.0671,46.9796,46.9796,43800.0
2013-01-16 15:50:00,48.31,48.35,48.22,48.26,55000.0,46.9699,47.0088,46.8824,46.9213,55000.0
2013-01-16 15:55:00,48.25,48.35,48.25,48.32,52000.0,46.9115,47.0088,46.9115,46.9796,52000.0
2013-01-17 09:30:00,48.81,49.53,48.74,49.3,80700.0,47.456,48.156,47.388,47.9324,80700.0
2013-01-17 09:35:00,49.24,49.72,49.23,49.68,70800.0,47.8741,48.3408,47.8644,48.3019,70800.0
2013-01-17 09:40:00,49.68,49.69,49.38,49.44,39300.0,48.3019,48.3116,48.0102,48.0685,39300.0
2013-01-17 09:45:00,49.45,49.46,49.12,49.14,22200.0,48.0783,48.088,47.7574,47.7769,22200.0
2013-01-17 09:50:00,49.11,49.43,49.09,49.43,23200.0,47.7477,48.0588,47.7282,48.0588,23200.0
2013-01-17 09:55:00,49.45,49.66,49.39,49.43,22500.0,48.0783,48.2824,48.0199,48.0588,22500.0
2013-01-17 10:00:00,49.39,49.51,49.2,49.45,26300.0,48.0199,48.1366,47.8352,48.0783,26300.0
2013-01-17 10:05:00,49.41,49.46,49.3,49.39,16600.0,48.0394,48.088,47.9324,48.0199,16600.0
2013-01-17 10:10:00,49.37,49.51,49.37,49.49,21300.0,48.0005,48.1366,48.0005,48.1172,21300.0
2013-01-17 10:15:00,49.54,49.6,49.47,49.57,20000.0,48.1658,48.2241,48.0977,48.1949,20000.0
2013-01-17 10:20:00,49.53,49.56,49.48,49.53,7100.0,48.156,48.1852,48.1074,48.156,7100.0
2013-01-17 10:25:00,49.47,49.51,49.45,49.49,16400.0,48.0977,48.1366,48.0783,48.1172,16400.0
2013-01-17 10:30:00,49.47,49.47,49.3,49.32,7900.0,48.0977,48.0977,47.9324,47.9519,7900.0
2013-01-17 10:35:00,49.33,49.42,49.32,49.38,6900.0,47.9616,48.0491,47.9519,48.0102,6900.0
2013-01-17 10:40:00,49.36,49.4,49.3,49.4,9200.0,47.9908,48.0296,47.9324,48.0296,9200.0
2013-01-17 10:45:00,49.4,49.4,49.31,49.32,14800.0,48.0296,48.0296,47.9421,47.9519,14800.0
2013-01-17 10:50:00,49.32,49.35,49.18,49.27,19200.0,47.9519,47.981,47.8158,47.9033,19200.0
2013-01-17 10:55:00,49.26,49.29,49.09,49.09,21600.0,47.8935,47.9227,47.7282,47.7282,21600.0
2013-01-17 11:00:00,49.08,49.11,49.07,49.09,5700.0,47.7185,47.7477,47.7088,47.7282,5700.0
2013-01-17 11:05:00,49.11,49.11,48.98,48.99,12300.0,47.7477,47.7477,47.6213,47.631,12300.0
2013-01-17 11:10:00,48.97,49.01,48.82,48.91,20600.0,47.6116,47.6505,47.4657,47.5532,20600.0
2013-01-17 11:15:00,48.91,48.97,48.88,48.96,8300.0,47.5532,47.6116,47.5241,47.6019,8300.0
2013-01-17 11:20:00,48.96,49.01,48.93,48.96,17500.0,47.6019,47.6505,47.5727,47.6019,17500.0
2013-01-17 11:25:00,48.99,49.08,48.98,49.07,30800.0,47.631,47.7185,47.6213,47.7088,30800.0
2013-01-17 11:30:00,49.07,49.14,49.03,49.06,31000.0,47.7088,47.7769,47.6699,47.6991,31000.0
2013-01-17 11:35:00,49.1,49.1,48.99,49.03,14500.0,47.738,47.738,47.631,47.6699,14500.0
2013-01-17 11:40:00,49.03,49.28,49.02,49.25,14300.0,47.6699,47.913,47.6602,47.8838,14300.0
2013-01-17 11:45:00,49.25,49.32,49.22,49.32,6900.0,47.8838,47.9519,47.8546,47.9519,6900.0
2013-01-17 11:50:00,49.29,49.33,49.24,49.24,5500.0,47.9227,47.9616,47.8741,47.8741,5500.0
2013-01-17 11:55:00,49.24,49.28,49.13,49.15,10900.0,47.8741,47.913,47.7671,47.7866,10900.0
2013-01-17 12:00:00,49.17,49.17,49.13,49.17,3700.0,47.806,47.806,47.7671,47.806,3700.0
2013-01-17 12:05:00,49.16,49.19,49.14,49.14,9400.0,47.7963,47.8255,47.7769,47.7769,9400.0
2013-01-17 12:10:00,49.15,49.15,49.11,49.13,3300.0,47.7866,47.7866,47.7477,47.7671,3300.0
2013-01-17 12:15:00,49.13,49.2,49.13,49.18,4000.0,47.7671,47.8352,47.7671,47.8158,4000.0
2013-01-17 12:20:00,49.18,49.28,49.18,49.24,17700.0,47.8158,47.913,47.8158,47.8741,17700.0
2013-01-17 12:25:00,49.25,49.27,49.19,49.22,46400.0,47.8838,47.9033,47.8255,47.8546,46400.0
2013-01-17 12:30:00,49.22,49.24,49.2,49.21,1800.0,47.8546,47.8741,47.8352,47.8449,1800.0
2013-01-17 12:35:00,49.23,49.25,49.1,49.1,12100.0,47.8644,47.8838,47.738,47.738,12100.0
2013-01-17 12:40:00,49.1,49.11,49.0,49.02,10000.0,47.738,47.7477,47.6407,47.6602,10000.0
2013-01-17 12:45:00,49.01,49.07,48.97,49.07,23500.0,47.6505,47.7088,47.6116,47.7088,23500.0
2013-01-17 12:50:00,49.1,49.13,48.99,49.05,8900.0,47.738,47.7671,47.631,47.6894,8900.0
2013-01-17 12:55:00,49.05,49.07,48.92,48.96,16700.0,47.6894,47.7088,47.563,47.6019,16700.0
2013-01-17 13:00:00,48.97,49.06,48.97,49.04,12900.0,47.6116,47.6991,47.6116,47.6796,12900.0
2013-01-17 13:05:00,49.05,49.05,48.99,48.99,7500.0,47.6894,47.6894,47.631,47.631,7500.0
2013-01-17 13:10:00,48.99,49.05,48.99,49.05,6100.0,47.631,47.6894,47.631,47.6894,6100.0
2013-01-17 13:15:00,49.06,49.08,49.05,49.07,2500.0,47.6991,47.7185,47.6894,47.7088,2500.0
2013-01-17 13:20:00,49.09,49.09,49.02,49.03,8500.0,47.7282,47.7282,47.6602,47.6699,8500.0
2013-01-17 13:25:00,49.05,49.05,49.0,49.02,6100.0,47.6894,47.6894,47.6407,47.6602,6100.0
2013-01-17 13:30:00,49.02,49.05,49.02,49.03,5300.0,47.6602,47.6894,47.6602,47.6699,5300.0
2013-01-17 13:35:00,49.03,49.13,49.03,49.13,14500.0,47.6699,47.7671,47.6699,47.7671,14500.0
2013-01-17 13:40:00,49.13,49.16,49.1,49.11,6900.0,47.7671,47.7963,47.738,47.7477,6900.0
2013-01-17 13:45:00,49.11,49.12,49.0,49.0,9400.0,47.7477,47.7574,47.6407,47.6407,9400.0
2013-01-17 13:50:00,49.02,49.12,49.01,49.07,8500.0,47.6602,47.7574,47.6505,47.7088,8500.0
2013-01-17 13:55:00,49.09,49.27,49.09,49.25,16100.0,47.7282,47.9033,47.7282,47.8838,16100.0
2013-01-17 14:00:00,49.26,49.39,49.26,49.29,26700.0,47.8935,48.0199,47.8935,47.9227,26700.0
2013-01-17 14:05:00,49.29,49.3,49.26,49.27,23300.0,47.9227,47.9324,47.8935,47.9033,23300.0
2013-01-17 14:10:00,49.26,49.36,49.26,49.33,19800.0,47.8935,47.9908,47.8935,47.9616,19800.0
2013-01-17 14:15:00,49.34,49.4,49.27,49.38,18000.0,47.9713,48.0296,47.9033,48.0102,18000.0
2013-01-17 14:20:00,49.39,49.49,49.36,49.4,24000.0,48.0199,48.1172,47.9908,48.0296,24000.0
2013-01-17 14:25:00,49.44,49.45,49.4,49.43,15200.0,48.0685,48.0783,48.0296,48.0588,15200.0
2013-01-17 14:30:00,49.4,49.46,49.39,49.46,11400.0,48.0296,48.088,48.0199,48.088,11400.0
2013-01-17 14:35:00,49.43,49.49,49.39,49.43,12200.0,48.0588,48.1172,48.0199,48.0588,12200.0
2013-01-17 14:40:00,49.43,49.45,49.23,49.28,18100.0,48.0588,48.0783,47.8644,47.913,18100.0
2013-01-17 14:45:00,49.27,49.35,49.27,49.32,8200.0,47.9033,47.981,47.9033,47.9519,8200.0
2013-01-17 14:50:00,49.32,49.33,49.22,49.22,6200.0,47.9519,47.9616,47.8546,47.8546,6200.0
2013-01-17 14:55:00,49.23,49.29,49.22,49.27,12400.0,47.8644,47.9227,47.8546,47.9033,12400.0
2013-01-17 15:00:00,49.26,49.33,49.25,49.31,22700.0,47.8935,47.9616,47.8838,47.9421,22700.0
2013-01-17 15:05:00,49.3,49.33,49.25,49.28,19300.0,47.9324,47.9616,47.8838,47.913,19300.0
2013-01-17 15:10:00,49.28,49.28,49.18,49.22,42700.0,47.913,47.913,47.8158,47.8546,42700.0
2013-01-17 15:15:00,49.23,49.23,49.19,49.21,13500.0,47.8644,47.8644,47.8255,47.8449,13500.0
2013-01-17 15:20:00,49.2,49.29,49.2,49.26,23400.0,47.8352,47.9227,47.8352,47.8935,23400.0
2013-01-17 15:25:00,49.25,49.32,49.25,49.31,17500.0,47.8838,47.9519,47.8838,47.9421,17500.0
2013-01-17 15:30:00,49.3,49.4,49.3,49.34,29000.0,47.9324,48.0296,47.9324,47.9713,29000.0
2013-01-17 15:35:00,49.34,49.35,49.3,49.31,19500.0,47.9713,47.981,47.9324,47.9421,19500.0
2013-01-17 15:40:00,49.3,49.4,49.3,49.39,26200.0,47.9324,48.0296,47.9324,48.0199,26200.0
2013-01-17 15:45:00,49.38,49.39,49.36,49.38,28500.0,48.0102,48.0199,47.9908,48.0102,28500.0
2013-01-17 15:50:00,49.38,49.39,49.28,49.31,59500.0,48.0102,48.0199,47.913,47.9421,59500.0
2013-01-17 15:55:00,49.31,49.34,49.27,49.28,58300.0,47.9421,47.9713,47.9033,47.913,58300.0
2013-01-18 09:30:00,49.25,49.55,49.25,49.55,14100.0,47.8838,48.1755,47.8838,48.1755,14100.0
2013-01-18 09:35:00,49.46,49.55,49.26,49.52,27200.0,48.088,48.1755,47.8935,48.1463,27200.0
2013-01-18 09:40:00,49.48,49.53,49.41,49.42,6800.0,48.1074,48.156,48.0394,48.0491,6800.0
2013-01-18 09:45:00,49.44,49.46,49.35,49.41,12200.0,48.0685,48.088,47.981,48.0394,12200.0
2013-01-18 09:50:00,49.42,49.54,49.33,49.45,16900.0,48.0491,48.1658,47.9616,48.0783,16900.0
2013-01-18 09:55:00,49.41,49.66,49.41,49.61,15200.0,48.0394,48.2824,48.0394,48.2338,15200.0
2013-01-18 10:00:00,49.61,49.65,49.57,49.6,10600.0,48.2338,48.2727,48.1949,48.2241,10600.0
2013-01-18 10:05:00,49.59,49.63,49.52,49.59,12600.0,48.2144,48.2533,48.1463,48.2144,12600.0
2013-01-18 10:10:00,49.61,49.66,49.56,49.59,6800.0,48.2338,48.2824,48.1852,48.2144,6800.0
2013-01-18 10:15:00,49.62,49.83,49.62,49.83,19500.0,48.2435,48.4477,48.2435,48.4477,19500.0
2013-01-18 10:20:00,49.8,49.82,49.77,49.81,13100.0,48.4186,48.438,48.3894,48.4283,13100.0
2013-01-18 10:25:00,49.8,49.96,49.79,49.83,20400.0,48.4186,48.5741,48.4088,48.4477,20400.0
2013-01-18 10:30:00,49.81,49.84,49.75,49.77,19200.0,48.4283,48.4574,48.3699,48.3894,19200.0
2013-01-18 10:35:00,49.78,49.78,49.62,49.68,9500.0,48.3991,48.3991,48.2435,48.3019,9500.0
2013-01-18 10:40:00,49.66,49.73,49.66,49.71,5500.0,48.2824,48.3505,48.2824,48.331,5500.0
2013-01-18 10:45:00,49.71,49.89,49.71,49.89,11900.0,48.331,48.5061,48.331,48.5061,11900.0
2013-01-18 10:50:00,49.86,49.86,49.67,49.67,9100.0,48.4769,48.4769,48.2922,48.2922,9100.0
2013-01-18 10:55:00,49.67,49.7,49.6,49.6,9400.0,48.2922,48.3213,48.2241,48.2241,9400.0
2013-01-18 11:00:00,49.6,49.64,49.59,49.64,10200.0,48.2241,48.263,48.2144,48.263,10200.0
2013-01-18 11:05:00,49.63,49.66,49.61,49.64,4000.0,48.2533,48.2824,48.2338,48.263,4000.0
2013-01-18 11:10:00,49.63,49.64,49.57,49.59,8200.0,48.2533,48.263,48.1949,48.2144,8200.0
2013-01-18 11:15:00,49.61,49.77,49.61,49.7,25000.0,48.2338,48.3894,48.2338,48.3213,25000.0
2013-01-18 11:20:00,49.67,49.74,49.65,49.65,5800.0,48.2922,48.3602,48.2727,48.2727,5800.0
2013-01-18 11:25:00,49.63,49.63,49.55,49.6,27600.0,48.2533,48.2533,48.1755,48.2241,27600.0
2013-01-18 11:30:00,49.58,49.6,49.53,49.56,7300.0,48.2047,48.2241,48.156,48.1852,7300.0
2013-01-18 11:35:00,49.57,49.6,49.56,49.6,6300.0,48.1949,48.2241,48.1852,48.2241,6300.0
2013-01-18 11:40:00,49.6,49.64,49.6,49.64,8600.0,48.2241,48.263,48.2241,48.263,8600.0
2013-01-18 11:45:00,49.63,49.63,49.54,49.6,7400.0,48.2533,48.2533,48.1658,48.2241,7400.0
2013-01-18 11:50:00,49.6,49.65,49.58,49.65,4400.0,48.2241,48.2727,48.2047,48.2727,4400.0
2013-01-18 11:55:00,49.63,49.67,49.62,49.65,3700.0,48.2533,48.2922,48.2435,48.2727,3700.0
2013-01-18 12:00:00,49.67,49.7,49.65,49.67,9600.0,48.2922,48.3213,48.2727,48.2922,9600.0
2013-01-18 12:05:00,49.67,49.69,49.61,49.61,6900.0,48.2922,48.3116,48.2338,48.2338,6900.0
2013-01-18 12:10:00,49.61,49.65,49.61,49.62,7700.0,48.2338,48.2727,48.2338,48.2435,7700.0
2013-01-18 12:15:00,49.6,49.64,49.6,49.62,4500.0,48.2241,48.263,48.2241,48.2435,4500.0
2013-01-18 12:20:00,49.62,49.62,49.6,49.6,4500.0,48.2435,48.2435,48.2241,48.2241,4500.0
2013-01-18 12:25:00,49.6,49.63,49.59,49.62,12900.0,48.2241,48.2533,48.2144,48.2435,12900.0
2013-01-18 12:30:00,49.62,49.63,49.61,49.63,3200.0,48.2435,48.2533,48.2338,48.2533,3200.0
2013-01-18 12:35:00,49.65,49.71,49.62,49.68,8100.0,48.2727,48.331,48.2435,48.3019,8100.0
2013-01-18 12:40:00,49.68,49.76,49.68,49.76,19100.0,48.3019,48.3797,48.3019,48.3797,19100.0
2013-01-18 12:45:00,49.75,49.88,49.75,49.88,13200.0,48.3699,48.4963,48.3699,48.4963,13200.0
2013-01-18 12:50:00,49.86,50.0,49.86,49.96,42400.0,48.4769,48.613,48.4769,48.5741,42400.0
2013-01-18 12:55:00,49.97,50.03,49.95,49.99,50300.0,48.5838,48.6422,48.5644,48.6033,50300.0
2013-01-18 13:00:00,49.99,50.37,49.99,50.25,54300.0,48.6033,48.9727,48.6033,48.8561,54300.0
2013-01-18 13:05:00,50.25,50.26,50.06,50.06,17400.0,48.8561,48.8658,48.6713,48.6713,17400.0
2013-01-18 13:10:00,50.06,50.17,50.05,50.07,42000.0,48.6713,48.7783,48.6616,48.6811,42000.0
2013-01-18 13:15:00,50.11,50.3,50.11,50.25,26000.0,48.72,48.9047,48.72,48.8561,26000.0
2013-01-18 13:20:00,50.23,50.32,50.2,50.2,19700.0,48.8366,48.9241,48.8075,48.8075,19700.0
2013-01-18 13:25:00,50.21,50.21,50.1,50.13,14800.0,48.8172,48.8172,48.7102,48.7394,14800.0
2013-01-18 13:30:00,50.11,50.12,50.1,50.11,4200.0,48.72,48.7297,48.7102,48.72,4200.0
2013-01-18 13:35:00,50.11,50.14,50.01,50.01,19000.0,48.72,48.7491,48.6227,48.6227,19000.0
2013-01-18 13:40:00,50.03,50.12,50.02,50.11,9500.0,48.6422,48.7297,48.6324,48.72,9500.0
2013-01-18 13:45:00,50.11,50.22,50.09,50.2,23800.0,48.72,48.8269,48.7005,48.8075,23800.0
2013-01-18 13:50:00,50.2,50.22,50.2,50.2,9900.0,48.8075,48.8269,48.8075,48.8075,9900.0
2013-01-18 13:55:00,50.19,50.24,50.18,50.23,9700.0,48.7977,48.8463,48.788,48.8366,9700.0
2013-01-18 14:00:00,50.24,50.24,50.19,50.2,9200.0,48.8463,48.8463,48.7977,48.8075,9200.0
2013-01-18 14:05:00,50.19,50.27,50.19,50.27,10700.0,48.7977,48.8755,48.7977,48.8755,10700.0
2013-01-18 14:10:00,50.27,50.3,50.16,50.16,35400.0,48.8755,48.9047,48.7686,48.7686,35400.0
2013-01-18 14:15:00,50.16,50.16,50.01,50.02,13200.0,48.7686,48.7686,48.6227,48.6324,13200.0
2013-01-18 14:20:00,50.02,50.08,49.99,50.05,17800.0,48.6324,48.6908,48.6033,48.6616,17800.0
2013-01-18 14:25:00,50.05,50.08,50.05,50.05,8500.0,48.6616,48.6908,48.6616,48.6616,8500.0
2013-01-18 14:30:00,50.05,50.07,49.93,50.0,27600.0,48.6616,48.6811,48.5449,48.613,27600.0
2013-01-18 14:35:00,50.02,50.07,50.01,50.03,16200.0,48.6324,48.6811,48.6227,48.6422,16200.0
2013-01-18 14:40:00,50.03,50.1,50.0,50.05,7300.0,48.6422,48.7102,48.613,48.6616,7300.0
2013-01-18 14:45:00,50.05,50.05,49.95,50.02,16100.0,48.6616,48.6616,48.5644,48.6324,16100.0
2013-01-18 14:50:00,50.02,50.1,49.98,50.1,13200.0,48.6324,48.7102,48.5936,48.7102,13200.0
2013-01-18 14:55:00,50.1,50.16,50.07,50.16,7800.0,48.7102,48.7686,48.6811,48.7686,7800.0
2013-01-18 15:00:00,50.12,50.13,49.99,50.07,25300.0,48.7297,48.7394,48.6033,48.6811,25300.0
2013-01-18 15:05:00,50.05,50.06,49.99,50.0,13400.0,48.6616,48.6713,48.6033,48.613,13400.0
2013-01-18 15:10:00,50.01,50.09,50.01,50.09,19500.0,48.6227,48.7005,48.6227,48.7005,19500.0
2013-01-18 15:15:00,50.08,50.09,50.01,50.04,20100.0,48.6908,48.7005,48.6227,48.6519,20100.0
2013-01-18 15:20:00,50.04,50.07,49.98,50.02,16300.0,48.6519,48.6811,48.5936,48.6324,16300.0
2013-01-18 15:25:00,50.01,50.03,49.95,49.98,20600.0,48.6227,48.6422,48.5644,48.5936,20600.0
2013-01-18 15:30:00,49.97,50.09,49.97,50.06,26100.0,48.5838,48.7005,48.5838,48.6713,26100.0
2013-01-18 15:35:00,50.06,50.08,49.97,50.0,39900.0,48.6713,48.6908,48.5838,48.613,39900.0
2013-01-18 15:40:00,50.01,50.06,50.0,50.04,35300.0,48.6227,48.6713,48.613,48.6519,35300.0
2013-01-18 15:45:00,50.03,50.06,50.0,50.01,54300.0,48.6422,48.6713,48.613,48.6227,54300.0
2013-01-18 15:50:00,50.03,50.07,50.01,50.05,65100.0,48.6422,48.6811,48.6227,48.6616,65100.0
2013-01-18 15:55:00,50.04,50.1,50.03,50.04,86600.0,48.6519,48.7102,48.6422,48.6519,86600.0
2013-01-22 09:30:00,49.99,50.03,49.58,50.0,165500.0,48.6033,48.6422,48.2047,48.613,165500.0
2013-01-22 09:35:00,49.98,50.12,49.95,49.95,56900.0,48.5936,48.7297,48.5644,48.5644,56900.0
2013-01-22 09:40:00,49.95,49.98,49.57,49.76,41500.0,48.5644,48.5936,48.1949,48.3797,41500.0
2013-01-22 09:45:00,49.79,49.91,49.54,49.7,39800.0,48.4088,48.5255,48.1658,48.3213,39800.0
2013-01-22 09:50:00,49.72,49.82,49.65,49.76,19800.0,48.3408,48.438,48.2727,48.3797,19800.0
2013-01-22 09:55:00,49.78,49.78,49.55,49.58,15800.0,48.3991,48.3991,48.1755,48.2047,15800.0
2013-01-22 10:00:00,49.58,49.6,49.35,49.41,68100.0,48.2047,48.2241,47.981,48.0394,68100.0
2013-01-22 10:05:00,49.41,49.44,49.02,49.1,71200.0,48.0394,48.0685,47.6602,47.738,71200.0
2013-01-22 10:10:00,49.07,49.29,49.07,49.23,25700.0,47.7088,47.9227,47.7088,47.8644,25700.0
2013-01-22 10:15:00,49.19,49.21,48.9,48.91,134700.0,47.8255,47.8449,47.5435,47.5532,134700.0
2013-01-22 10:20:00,48.91,48.96,48.74,48.82,42700.0,47.5532,47.6019,47.388,47.4657,42700.0
2013-01-22 10:25:00,48.82,48.94,48.5,48.53,88800.0,47.4657,47.5824,47.1546,47.1838,88800.0
2013-01-22 10:30:00,48.51,48.85,48.5,48.74,55800.0,47.1643,47.4949,47.1546,47.388,55800.0
2013-01-22 10:35:00,48.71,48.98,48.71,48.91,16200.0,47.3588,47.6213,47.3588,47.5532,16200.0
2013-01-22 10:40:00,48.92,48.94,48.84,48.94,18100.0,47.563,47.5824,47.4852,47.5824,18100.0
2013-01-22 10:45:00,48.94,49.01,48.86,49.0,22900.0,47.5824,47.6505,47.5046,47.6407,22900.0
2013-01-22 10:50:00,49.01,49.07,48.86,49.03,47400.0,47.6505,47.7088,47.5046,47.6699,47400.0
2013-01-22 10:55:00,49.04,49.04,48.93,49.0,49900.0,47.6796,47.6796,47.5727,47.6407,49900.0
2013-01-22 11:00:00,49.0,49.01,48.94,48.95,35300.0,47.6407,47.6505,47.5824,47.5921,35300.0
2013-01-22 11:05:00,48.92,48.96,48.92,48.94,8300.0,47.563,47.6019,47.563,47.5824,8300.0
2013-01-22 11:10:00,48.95,49.02,48.86,48.92,34700.0,47.5921,47.6602,47.5046,47.563,34700.0
2013-01-22 11:15:00,48.91,48.95,48.8,48.95,13000.0,47.5532,47.5921,47.4463,47.5921,13000.0
2013-01-22 11:20:00,48.92,48.97,48.85,48.87,15000.0,47.563,47.6116,47.4949,47.5143,15000.0
2013-01-22 11:25:00,48.89,48.96,48.86,48.91,24500.0,47.5338,47.6019,47.5046,47.5532,24500.0
2013-01-22 11:30:00,48.92,48.92,48.87,48.89,20400.0,47.563,47.563,47.5143,47.5338,20400.0
2013-01-22 11:35:00,48.89,48.93,48.8,48.81,23000.0,47.5338,47.5727,47.4463,47.456,23000.0
2013-01-22 11:40:00,48.81,48.86,48.74,48.83,21700.0,47.456,47.5046,47.388,47.4755,21700.0
2013-01-22 11:45:00,48.83,48.86,48.76,48.82,18100.0,47.4755,47.5046,47.4074,47.4657,18100.0
2013-01-22 11:50:00,48.83,48.92,48.77,48.79,12600.0,47.4755,47.563,47.4171,47.4366,12600.0
2013-01-22 11:55:00,48.79,48.8,48.7,48.74,36100.0,47.4366,47.4463,47.3491,47.388,36100.0
2013-01-22 12:00:00,48.75,48.76,48.64,48.64,30900.0,47.3977,47.4074,47.2907,47.2907,30900.0
2013-01-22 12:05:00,48.63,48.72,48.62,48.69,8900.0,47.281,47.3685,47.2713,47.3393,8900.0
2013-01-22 12:10:00,48.68,48.71,48.57,48.62,25200.0,47.3296,47.3588,47.2227,47.2713,25200.0
2013-01-22 12:15:00,48.62,48.62,48.56,48.57,39500.0,47.2713,47.2713,47.2129,47.2227,39500.0
2013-01-22 12:20:00,48.57,48.76,48.56,48.65,52500.0,47.2227,47.4074,47.2129,47.3005,52500.0
2013-01-22 12:25:00,48.64,48.67,48.57,48.6,30300.0,47.2907,47.3199,47.2227,47.2518,30300.0
2013-01-22 12:30:00,48.62,48.79,48.6,48.78,24600.0,47.2713,47.4366,47.2518,47.4268,24600.0
2013-01-22 12:35:00,48.78,48.83,48.6,48.63,34800.0,47.4268,47.4755,47.2518,47.281,34800.0
2013-01-22 12:40:00,48.62,48.62,48.48,48.51,47800.0,47.2713,47.2713,47.1352,47.1643,47800.0
2013-01-22 12:45:00,48.5,48.57,48.48,48.52,22500.0,47.1546,47.2227,47.1352,47.1741,22500.0
2013-01-22 12:50:00,48.54,48.61,48.54,48.59,12800.0,47.1935,47.2616,47.1935,47.2421,12800.0
2013-01-22 12:55:00,48.59,48.59,48.45,48.45,18100.0,47.2421,47.2421,47.106,47.106,18100.0
2013-01-22 13:00:00,48.46,48.47,48.3,48.36,40300.0,47.1157,47.1254,46.9602,47.0185,40300.0
2013-01-22 13:05:00,48.36,48.44,48.31,48.42,17600.0,47.0185,47.0963,46.9699,47.0768,17600.0
2013-01-22 13:10:00,48.44,48.5,48.42,48.5,12500.0,47.0963,47.1546,47.0768,47.1546,12500.0
2013-01-22 13:15:00,48.48,48.59,48.44,48.56,17200.0,47.1352,47.2421,47.0963,47.2129,17200.0
2013-01-22 13:20:00,48.57,48.68,48.57,48.6,44200.0,47.2227,47.3296,47.2227,47.2518,44200.0
2013-01-22 13:25:00,48.61,48.66,48.58,48.66,6200.0,47.2616,47.3102,47.2324,47.3102,6200.0
2013-01-22 13:30:00,48.66,48.66,48.44,48.45,16900.0,47.3102,47.3102,47.0963,47.106,16900.0
2013-01-22 13:35:00,48.45,48.54,48.42,48.43,15900.0,47.106,47.1935,47.0768,47.0866,15900.0
2013-01-22 13:40:00,48.45,48.53,48.4,48.52,10400.0,47.106,47.1838,47.0574,47.1741,10400.0
2013-01-22 13:45:00,48.51,48.54,48.45,48.52,19600.0,47.1643,47.1935,47.106,47.1741,19600.0
2013-01-22 13:50:00,48.53,48.68,48.51,48.68,19300.0,47.1838,47.3296,47.1643,47.3296,19300.0
2013-01-22 13:55:00,48.67,48.7,48.62,48.7,26400.0,47.3199,47.3491,47.2713,47.3491,26400.0
2013-01-22 14:00:00,48.67,48.88,48.66,48.88,36300.0,47.3199,47.5241,47.3102,47.5241,36300.0
2013-01-22 14:05:00,48.87,49.02,48.87,49.01,38700.0,47.5143,47.6602,47.5143,47.6505,38700.0
2013-01-22 14:10:00,49.01,49.12,48.98,49.12,40600.0,47.6505,47.7574,47.6213,47.7574,40600.0
2013-01-22 14:15:00,49.12,49.17,49.07,49.07,22600.0,47.7574,47.806,47.7088,47.7088,22600.0
2013-01-22 14:20:00,49.07,49.1,48.96,49.03,15100.0,47.7088,47.738,47.6019,47.6699,15100.0
2013-01-22 14:25:00,49.04,49.07,48.92,48.96,29400.0,47.6796,47.7088,47.563,47.6019,29400.0
2013-01-22 14:30:00,48.97,49.06,48.93,48.93,17200.0,47.6116,47.6991,47.5727,47.5727,17200.0
2013-01-22 14:35:00,48.95,49.01,48.83,48.83,20900.0,47.5921,47.6505,47.4755,47.4755,20900.0
2013-01-22 14:40:00,48.82,48.82,48.52,48.7,54900.0,47.4657,47.4657,47.1741,47.3491,54900.0
2013-01-22 14:45:00,48.72,48.86,48.68,48.86,29700.0,47.3685,47.5046,47.3296,47.5046,29700.0
2013-01-22 14:50:00,48.88,48.93,48.83,48.9,22800.0,47.5241,47.5727,47.4755,47.5435,22800.0
2013-01-22 14:55:00,48.88,48.91,48.82,48.89,26400.0,47.5241,47.5532,47.4657,47.5338,26400.0
2013-01-22 15:00:00,48.9,49.19,48.88,49.19,259600.0,47.5435,47.8255,47.5241,47.8255,259600.0
2013-01-22 15:05:00,49.18,49.19,49.08,49.13,35300.0,47.8158,47.8255,47.7185,47.7671,35300.0
2013-01-22 15:10:00,49.14,49.15,49.0,49.02,26600.0,47.7769,47.7866,47.6407,47.6602,26600.0
2013-01-22 15:15:00,49.03,49.03,48.96,48.98,25200.0,47.6699,47.6699,47.6019,47.6213,25200.0
2013-01-22 15:20:00,48.99,48.99,48.85,48.89,41500.0,47.631,47.631,47.4949,47.5338,41500.0
2013-01-22 15:25:00,48.88,48.9,48.74,48.75,61200.0,47.5241,47.5435,47.388,47.3977,61200.0
2013-01-22 15:30:00,48.76,48.9,48.75,48.88,68300.0,47.4074,47.5435,47.3977,47.5241,68300.0
2013-01-22 15:35:00,48.87,48.89,48.8,48.85,72400.0,47.5143,47.5338,47.4463,47.4949,72400.0
2013-01-22 15:40:00,48.86,48.91,48.8,48.86,67100.0,47.5046,47.5532,47.4463,47.5046,67100.0
2013-01-22 15:45:00,48.88,48.94,48.79,48.9,75600.0,47.5241,47.5824,47.4366,47.5435,75600.0
2013-01-22 15:50:00,48.91,49.01,48.83,48.89,105200.0,47.5532,47.6505,47.4755,47.5338,105200.0
2013-01-22 15:55:00,48.89,48.93,48.83,48.93,118600.0,47.5338,47.5727,47.4755,47.5727,118600.0
2013-01-23 09:30:00,48.93,49.07,48.93,48.94,26800.0,47.5727,47.7088,47.5727,47.5824,26800.0
2013-01-23 09:35:00,48.94,48.94,48.58,48.83,16500.0,47.5824,47.5824,47.2324,47.4755,16500.0
2013-01-23 09:40:00,48.89,48.9,48.69,48.7,16000.0,47.5338,47.5435,47.3393,47.3491,16000.0
2013-01-23 09:45:00,48.73,48.73,48.61,48.62,17800.0,47.3782,47.3782,47.2616,47.2713,17800.0
2013-01-23 09:50:00,48.62,48.84,48.56,48.8,15300.0,47.2713,47.4852,47.2129,47.4463,15300.0
2013-01-23 09:55:00,48.84,49.02,48.79,49.01,19200.0,47.4852,47.6602,47.4366,47.6505,19200.0
2013-01-23 10:00:00,49.03,49.13,48.9,48.94,34300.0,47.6699,47.7671,47.5435,47.5824,34300.0
2013-01-23 10:05:00,48.93,48.94,48.85,48.85,14000.0,47.5727,47.5824,47.4949,47.4949,14000.0
2013-01-23 10:10:00,48.85,49.02,48.83,48.89,20400.0,47.4949,47.6602,47.4755,47.5338,20400.0
2013-01-23 10:15:00,48.89,48.91,48.75,48.9,31500.0,47.5338,47.5532,47.3977,47.5435,31500.0
2013-01-23 10:20:00,48.9,49.02,48.88,48.97,31600.0,47.5435,47.6602,47.5241,47.6116,31600.0
2013-01-23 10:25:00,48.98,49.08,48.98,49.0,22300.0,47.6213,47.7185,47.6213,47.6407,22300.0
2013-01-23 10:30:00,49.01,49.01,48.84,48.84,25500.0,47.6505,47.6505,47.4852,47.4852,25500.0
2013-01-23 10:35:00,48.84,48.87,48.61,48.61,41800.0,47.4852,47.5143,47.2616,47.2616,41800.0
2013-01-23 10:40:00,48.6,48.62,48.51,48.51,24800.0,47.2518,47.2713,47.1643,47.1643,24800.0
2013-01-23 10:45:00,48.55,48.61,48.5,48.5,32500.0,47.2032,47.2616,47.1546,47.1546,32500.0
2013-01-23 10:50:00,48.51,48.54,48.48,48.51,29600.0,47.1643,47.1935,47.1352,47.1643,29600.0
2013-01-23 10:55:00,48.48,48.56,48.47,48.52,24100.0,47.1352,47.2129,47.1254,47.1741,24100.0
2013-01-23 11:00:00,48.53,48.7,48.51,48.67,14700.0,47.1838,47.3491,47.1643,47.3199,14700.0
2013-01-23 11:05:00,48.67,48.89,48.66,48.89,12600.0,47.3199,47.5338,47.3102,47.5338,12600.0
2013-01-23 11:10:00,48.87,48.96,48.86,48.87,18000.0,47.5143,47.6019,47.5046,47.5143,18000.0
2013-01-23 11:15:00,48.88,49.07,48.86,49.05,16800.0,47.5241,47.7088,47.5046,47.6894,16800.0
2013-01-23 11:20:00,49.04,49.1,48.89,48.89,24400.0,47.6796,47.738,47.5338,47.5338,24400.0
2013-01-23 11:25:00,48.87,48.9,48.7,48.7,25900.0,47.5143,47.5435,47.3491,47.3491,25900.0
2013-01-23 11:30:00,48.68,48.72,48.64,48.67,9400.0,47.3296,47.3685,47.2907,47.3199,9400.0
2013-01-23 11:35:00,48.66,48.7,48.62,48.7,8600.0,47.3102,47.3491,47.2713,47.3491,8600.0
2013-01-23 11:40:00,48.71,48.71,48.65,48.7,17800.0,47.3588,47.3588,47.3005,47.3491,17800.0
2013-01-23 11:45:00,48.71,48.76,48.63,48.74,11800.0,47.3588,47.4074,47.281,47.388,11800.0
2013-01-23 11:50:00,48.73,48.74,48.68,48.74,15600.0,47.3782,47.388,47.3296,47.388,15600.0
2013-01-23 11:55:00,48.72,48.74,48.7,48.74,9100.0,47.3685,47.388,47.3491,47.388,9100.0
2013-01-23 12:00:00,48.75,48.76,48.69,48.71,6700.0,47.3977,47.4074,47.3393,47.3588,6700.0
2013-01-23 12:05:00,48.69,48.73,48.66,48.68,8100.0,47.3393,47.3782,47.3102,47.3296,8100.0
2013-01-23 12:10:00,48.67,48.78,48.66,48.73,32700.0,47.3199,47.4268,47.3102,47.3782,32700.0
2013-01-23 12:15:00,48.72,48.77,48.71,48.75,12300.0,47.3685,47.4171,47.3588,47.3977,12300.0
2013-01-23 12:20:00,48.76,48.82,48.71,48.79,23800.0,47.4074,47.4657,47.3588,47.4366,23800.0
2013-01-23 12:25:00,48.83,48.83,48.72,48.74,28400.0,47.4755,47.4755,47.3685,47.388,28400.0
2013-01-23 12:30:00,48.75,48.75,48.68,48.71,8800.0,47.3977,47.3977,47.3296,47.3588,8800.0
2013-01-23 12:35:00,48.7,48.73,48.68,48.69,7400.0,47.3491,47.3782,47.3296,47.3393,7400.0
2013-01-23 12:40:00,48.66,48.72,48.66,48.69,5100.0,47.3102,47.3685,47.3102,47.3393,5100.0
2013-01-23 12:45:00,48.7,48.81,48.68,48.81,8300.0,47.3491,47.456,47.3296,47.456,8300.0
2013-01-23 12:50:00,48.84,48.84,48.73,48.81,11400.0,47.4852,47.4852,47.3782,47.456,11400.0
2013-01-23 12:55:00,48.81,49.06,48.81,49.06,52500.0,47.456,47.6991,47.456,47.6991,52500.0
2013-01-23 13:00:00,49.07,49.08,48.99,49.01,16400.0,47.7088,47.7185,47.631,47.6505,16400.0
2013-01-23 13:05:00,48.94,48.95,48.91,48.93,5300.0,47.5824,47.5921,47.5532,47.5727,5300.0
2013-01-23 13:10:00,48.93,49.04,48.92,49.04,16700.0,47.5727,47.6796,47.563,47.6796,16700.0
2013-01-23 13:15:00,49.04,49.1,49.04,49.07,18500.0,47.6796,47.738,47.6796,47.7088,18500.0
2013-01-23 13:20:00,49.08,49.09,49.02,49.02,7000.0,47.7185,47.7282,47.6602,47.6602,7000.0
2013-01-23 13:25:00,49.03,49.05,48.99,49.02,12800.0,47.6699,47.6894,47.631,47.6602,12800.0
2013-01-23 13:30:00,49.0,49.04,48.96,49.04,11600.0,47.6407,47.6796,47.6019,47.6796,11600.0
2013-01-23 13:35:00,49.06,49.2,49.05,49.2,32000.0,47.6991,47.8352,47.6894,47.8352,32000.0
2013-01-23 13:40:00,49.19,49.3,49.19,49.27,18700.0,47.8255,47.9324,47.8255,47.9033,18700.0
2013-01-23 13:45:00,49.27,49.28,49.19,49.23,22100.0,47.9033,47.913,47.8255,47.8644,22100.0
2013-01-23 13:50:00,49.25,49.28,49.18,49.27,14600.0,47.8838,47.913,47.8158,47.9033,14600.0
2013-01-23 13:55:00,49.27,49.37,49.27,49.37,26500.0,47.9033,48.0005,47.9033,48.0005,26500.0
2013-01-23 14:00:00,49.33,49.35,49.28,49.3,8700.0,47.9616,47.981,47.913,47.9324,8700.0
2013-01-23 14:05:00,49.31,49.45,49.27,49.45,57900.0,47.9421,48.0783,47.9033,48.0783,57900.0
2013-01-23 14:10:00,49.45,49.46,49.37,49.42,16400.0,48.0783,48.088,48.0005,48.0491,16400.0
2013-01-23 14:15:00,49.42,49.5,49.38,49.48,35300.0,48.0491,48.1269,48.0102,48.1074,35300.0
2013-01-23 14:20:00,49.5,49.52,49.45,49.45,37200.0,48.1269,48.1463,48.0783,48.0783,37200.0
2013-01-23 14:25:00,49.45,49.5,49.38,49.43,10600.0,48.0783,48.1269,48.0102,48.0588,10600.0
2013-01-23 14:30:00,49.44,49.5,49.44,49.46,16100.0,48.0685,48.1269,48.0685,48.088,16100.0
2013-01-23 14:35:00,49.46,49.46,49.37,49.4,20800.0,48.088,48.088,48.0005,48.0296,20800.0
2013-01-23 14:40:00,49.4,49.44,49.39,49.43,31500.0,48.0296,48.0685,48.0199,48.0588,31500.0
2013-01-23 14:45:00,49.43,49.5,49.41,49.5,12800.0,48.0588,48.1269,48.0394,48.1269,12800.0
2013-01-23 14:50:00,49.5,49.5,49.39,49.39,16700.0,48.1269,48.1269,48.0199,48.0199,16700.0
2013-01-23 14:55:00,49.4,49.46,49.39,49.45,18300.0,48.0296,48.088,48.0199,48.0783,18300.0
2013-01-23 15:00:00,49.46,49.46,49.25,49.33,31800.0,48.088,48.088,47.8838,47.9616,31800.0
2013-01-23 15:05:00,49.34,49.42,49.28,49.4,22000.0,47.9713,48.0491,47.913,48.0296,22000.0
2013-01-23 15:10:00,49.41,49.45,49.39,49.45,17500.0,48.0394,48.0783,48.0199,48.0783,17500.0
2013-01-23 15:15:00,49.45,49.45,49.36,49.38,36900.0,48.0783,48.0783,47.9908,48.0102,36900.0
2013-01-23 15:20:00,49.38,49.38,49.25,49.37,42900.0,48.0102,48.0102,47.8838,48.0005,42900.0
2013-01-23 15:25:00,49.37,49.45,49.12,49.17,41500.0,48.0005,48.0783,47.7574,47.806,41500.0
2013-01-23 15:30:00,49.16,49.37,49.14,49.37,32100.0,47.7963,48.0005,47.7769,48.0005,32100.0
2013-01-23 15:35:00,49.37,49.37,49.34,49.36,34400.0,48.0005,48.0005,47.9713,47.9908,34400.0
2013-01-23 15:40:00,49.35,49.35,49.11,49.31,41100.0,47.981,47.981,47.7477,47.9421,41100.0
2013-01-23 15:45:00,49.29,49.45,49.29,49.41,63400.0,47.9227,48.0783,47.9227,48.0394,63400.0
2013-01-23 15:50:00,49.4,49.47,49.3,49.36,71900.0,48.0296,48.0977,47.9324,47.9908,71900.0
2013-01-23 15:55:00,49.39,49.45,49.19,49.43,149300.0,48.0199,48.0783,47.8255,48.0588,149300.0
2013-01-24 09:30:00,49.19,49.75,46.67,49.39,527700.0,47.8255,48.3699,45.3754,48.0199,527700.0
2013-01-24 09:35:00,49.4,49.81,47.47,48.44,405000.0,48.0296,48.4283,46.1532,47.0963,405000.0
2013-01-24 09:40:00,48.46,48.77,48.34,48.63,168900.0,47.1157,47.4171,46.9991,47.281,168900.0
2013-01-24 09:45:00,48.65,49.27,48.65,49.25,86900.0,47.3005,47.9033,47.3005,47.8838,86900.0
2013-01-24 09:50:00,49.27,50.38,49.25,50.38,231900.0,47.9033,48.9825,47.8838,48.9825,231900.0
2013-01-24 09:55:00,50.38,51.5,50.33,50.51,318100.0,48.9825,50.0714,48.9338,49.1089,318100.0
2013-01-24 10:00:00,50.51,50.75,50.15,50.6,142700.0,49.1089,49.3422,48.7588,49.1964,142700.0
2013-01-24 10:05:00,50.63,50.75,50.48,50.71,84100.0,49.2255,49.3422,49.0797,49.3033,84100.0
2013-01-24 10:10:00,50.71,51.35,50.32,50.34,140200.0,49.3033,49.9256,48.9241,48.9436,140200.0
2013-01-24 10:15:00,50.39,50.58,50.02,50.18,69100.0,48.9922,49.1769,48.6324,48.788,69100.0
2013-01-24 10:20:00,50.1,50.28,50.02,50.13,47800.0,48.7102,48.8852,48.6324,48.7394,47800.0
2013-01-24 10:25:00,50.16,50.16,49.98,50.0,67000.0,48.7686,48.7686,48.5936,48.613,67000.0
2013-01-24 10:30:00,49.99,50.02,49.52,49.55,63500.0,48.6033,48.6324,48.1463,48.1755,63500.0
2013-01-24 10:35:00,49.55,49.99,49.53,49.99,51300.0,48.1755,48.6033,48.156,48.6033,51300.0
2013-01-24 10:40:00,49.99,50.0,49.8,49.91,66000.0,48.6033,48.613,48.4186,48.5255,66000.0
2013-01-24 10:45:00,49.89,50.15,49.8,50.03,48700.0,48.5061,48.7588,48.4186,48.6422,48700.0
2013-01-24 10:50:00,50.03,50.03,49.73,49.96,42100.0,48.6422,48.6422,48.3505,48.5741,42100.0
2013-01-24 10:55:00,49.94,49.99,49.74,49.98,16800.0,48.5547,48.6033,48.3602,48.5936,16800.0
2013-01-24 11:00:00,49.98,50.12,49.95,50.12,25000.0,48.5936,48.7297,48.5644,48.7297,25000.0
2013-01-24 11:05:00,50.12,50.24,50.0,50.02,26900.0,48.7297,48.8463,48.613,48.6324,26900.0
2013-01-24 11:10:00,50.05,50.1,49.93,50.0,19200.0,48.6616,48.7102,48.5449,48.613,19200.0
2013-01-24 11:15:00,50.0,50.01,49.9,50.0,20800.0,48.613,48.6227,48.5158,48.613,20800.0
2013-01-24 11:20:00,49.98,50.01,49.86,50.0,25700.0,48.5936,48.6227,48.4769,48.613,25700.0
2013-01-24 11:25:00,50.0,50.46,49.95,50.42,63600.0,48.613,49.0602,48.5644,49.0214,63600.0
2013-01-24 11:30:00,50.44,50.5,50.32,50.35,33000.0,49.0408,49.0991,48.9241,48.9533,33000.0
2013-01-24 11:35:00,50.38,50.65,50.25,50.65,78100.0,48.9825,49.245,48.8561,49.245,78100.0
2013-01-24 11:40:00,50.59,50.9,50.51,50.87,64000.0,49.1866,49.488,49.1089,49.4589,64000.0
2013-01-24 11:45:00,50.89,51.34,50.77,51.26,185600.0,49.4783,49.9158,49.3616,49.8381,185600.0
2013-01-24 11:50:00,51.25,51.4,51.04,51.07,105000.0,49.8283,49.9742,49.6242,49.6533,105000.0
2013-01-24 11:55:00,51.08,51.08,50.6,50.67,51300.0,49.663,49.663,49.1964,49.2644,51300.0
2013-01-24 12:00:00,50.68,50.68,50.5,50.51,14200.0,49.2741,49.2741,49.0991,49.1089,14200.0
2013-01-24 12:05:00,50.5,50.66,50.46,50.6,64400.0,49.0991,49.2547,49.0602,49.1964,64400.0
2013-01-24 12:10:00,50.6,50.67,50.52,50.65,25100.0,49.1964,49.2644,49.1186,49.245,25100.0
2013-01-24 12:15:00,50.67,50.79,50.59,50.7,23200.0,49.2644,49.3811,49.1866,49.2936,23200.0
2013-01-24 12:20:00,50.7,50.76,50.6,50.69,15100.0,49.2936,49.3519,49.1964,49.2839,15100.0
2013-01-24 12:25:00,50.68,50.74,50.53,50.6,9600.0,49.2741,49.3325,49.1283,49.1964,9600.0
2013-01-24 12:30:00,50.64,50.7,50.35,50.63,22200.0,49.2352,49.2936,48.9533,49.2255,22200.0
2013-01-24 12:35:00,50.66,50.66,50.41,50.52,17000.0,49.2547,49.2547,49.0116,49.1186,17000.0
2013-01-24 12:40:00,50.55,50.63,50.51,50.56,7800.0,49.1477,49.2255,49.1089,49.1575,7800.0
2013-01-24 12:45:00,50.57,50.72,50.41,50.42,30600.0,49.1672,49.313,49.0116,49.0214,30600.0
2013-01-24 12:50:00,50.42,50.44,50.25,50.26,30400.0,49.0214,49.0408,48.8561,48.8658,30400.0
2013-01-24 12:55:00,50.26,50.34,50.21,50.21,39600.0,48.8658,48.9436,48.8172,48.8172,39600.0
2013-01-24 13:00:00,50.22,50.29,50.08,50.15,38500.0,48.8269,48.895,48.6908,48.7588,38500.0
2013-01-24 13:05:00,50.17,50.18,50.12,50.15,16600.0,48.7783,48.788,48.7297,48.7588,16600.0
2013-01-24 13:10:00,50.17,50.18,50.09,50.13,12200.0,48.7783,48.788,48.7005,48.7394,12200.0
2013-01-24 13:15:00,50.12,50.18,50.06,50.09,31300.0,48.7297,48.788,48.6713,48.7005,31300.0
2013-01-24 13:20:00,50.1,50.13,50.01,50.07,50700.0,48.7102,48.7394,48.6227,48.6811,50700.0
2013-01-24 13:25:00,50.07,50.1,49.93,49.94,50300.0,48.6811,48.7102,48.5449,48.5547,50300.0
2013-01-24 13:30:00,49.92,49.98,49.75,49.85,27400.0,48.5352,48.5936,48.3699,48.4672,27400.0
2013-01-24 13:35:00,49.85,50.08,49.84,49.9,23000.0,48.4672,48.6908,48.4574,48.5158,23000.0
2013-01-24 13:40:00,49.9,49.9,49.69,49.73,22100.0,48.5158,48.5158,48.3116,48.3505,22100.0
2013-01-24 13:45:00,49.71,49.72,49.54,49.61,52700.0,48.331,48.3408,48.1658,48.2338,52700.0
2013-01-24 13:50:00,49.61,49.61,49.42,49.52,35300.0,48.2338,48.2338,48.0491,48.1463,35300.0
2013-01-24 13:55:00,49.54,49.64,49.48,49.52,24300.0,48.1658,48.263,48.1074,48.1463,24300.0
2013-01-24 14:00:00,49.53,49.53,49.38,49.41,35200.0,48.156,48.156,48.0102,48.0394,35200.0
2013-01-24 14:05:00,49.41,49.46,49.3,49.36,33700.0,48.0394,48.088,47.9324,47.9908,33700.0
2013-01-24 14:10:00,49.37,49.53,49.36,49.48,25200.0,48.0005,48.156,47.9908,48.1074,25200.0
2013-01-24 14:15:00,49.46,49.51,49.4,49.43,27200.0,48.088,48.1366,48.0296,48.0588,27200.0
2013-01-24 14:20:00,49.44,49.44,49.26,49.27,44700.0,48.0685,48.0685,47.8935,47.9033,44700.0
2013-01-24 14:25:00,49.26,49.26,49.11,49.15,34800.0,47.8935,47.8935,47.7477,47.7866,34800.0
2013-01-24 14:30:00,49.15,49.28,49.14,49.23,35300.0,47.7866,47.913,47.7769,47.8644,35300.0
2013-01-24 14:35:00,49.22,49.34,49.11,49.18,40700.0,47.8546,47.9713,47.7477,47.8158,40700.0
2013-01-24 14:40:00,49.16,49.19,49.0,49.12,44500.0,47.7963,47.8255,47.6407,47.7574,44500.0
2013-01-24 14:45:00,49.12,49.17,49.03,49.05,23900.0,47.7574,47.806,47.6699,47.6894,23900.0
2013-01-24 14:50:00,49.05,49.05,48.98,49.01,46700.0,47.6894,47.6894,47.6213,47.6505,46700.0
2013-01-24 14:55:00,49.01,49.18,48.94,48.94,43400.0,47.6505,47.8158,47.5824,47.5824,43400.0
2013-01-24 15:00:00,48.95,48.98,48.75,48.86,45600.0,47.5921,47.6213,47.3977,47.5046,45600.0
2013-01-24 15:05:00,48.86,48.95,48.85,48.89,37500.0,47.5046,47.5921,47.4949,47.5338,37500.0
2013-01-24 15:10:00,48.89,48.95,48.81,48.95,46800.0,47.5338,47.5921,47.456,47.5921,46800.0
2013-01-24 15:15:00,48.99,49.09,48.98,49.02,38000.0,47.631,47.7282,47.6213,47.6602,38000.0
2013-01-24 15:20:00,49.03,49.03,48.96,48.96,45400.0,47.6699,47.6699,47.6019,47.6019,45400.0
2013-01-24 15:25:00,48.97,49.22,48.97,49.16,41500.0,47.6116,47.8546,47.6116,47.7963,41500.0
2013-01-24 15:30:00,49.15,49.39,49.14,49.34,42900.0,47.7866,48.0199,47.7769,47.9713,42900.0
2013-01-24 15:35:00,49.34,49.4,49.32,49.36,66600.0,47.9713,48.0296,47.9519,47.9908,66600.0
2013-01-24 15:40:00,49.35,49.35,49.21,49.23,54600.0,47.981,47.981,47.8449,47.8644,54600.0
2013-01-24 15:45:00,49.24,49.26,49.09,49.15,87500.0,47.8741,47.8935,47.7282,47.7866,87500.0
2013-01-24 15:50:00,49.15,49.18,49.07,49.07,114100.0,47.7866,47.8158,47.7088,47.7088,114100.0
2013-01-24 15:55:00,49.08,49.17,49.05,49.15,161200.0,47.7185,47.806,47.6894,47.7866,161200.0
2013-01-25 09:30:00,49.28,49.87,49.19,49.64,47900.0,47.913,48.4866,47.8255,48.263,47900.0
2013-01-25 09:35:00,49.68,49.8,49.64,49.73,38000.0,48.3019,48.4186,48.263,48.3505,38000.0
2013-01-25 09:40:00,49.73,50.04,49.72,49.96,48300.0,48.3505,48.6519,48.3408,48.5741,48300.0
2013-01-25 09:45:00,49.97,50.0,49.79,49.87,45000.0,48.5838,48.613,48.4088,48.4866,45000.0
2013-01-25 09:50:00,49.88,49.96,49.88,49.92,14900.0,48.4963,48.5741,48.4963,48.5352,14900.0
2013-01-25 09:55:00,49.94,50.09,49.91,49.94,50600.0,48.5547,48.7005,48.5255,48.5547,50600.0
2013-01-25 10:00:00,49.95,50.0,49.88,50.0,22900.0,48.5644,48.613,48.4963,48.613,22900.0
2013-01-25 10:05:00,50.0,50.0,49.97,49.99,18300.0,48.613,48.613,48.5838,48.6033,18300.0
2013-01-25 10:10:00,50.0,50.41,49.98,50.32,48000.0,48.613,49.0116,48.5936,48.9241,48000.0
2013-01-25 10:15:00,50.31,50.36,50.2,50.24,25500.0,48.9144,48.963,48.8075,48.8463,25500.0
2013-01-25 10:20:00,50.22,50.22,50.16,50.16,25600.0,48.8269,48.8269,48.7686,48.7686,25600.0
2013-01-25 10:25:00,50.15,50.19,50.01,50.03,23400.0,48.7588,48.7977,48.6227,48.6422,23400.0
2013-01-25 10:30:00,50.03,50.1,49.97,50.1,19100.0,48.6422,48.7102,48.5838,48.7102,19100.0
2013-01-25 10:35:00,50.09,50.26,50.07,50.26,47300.0,48.7005,48.8658,48.6811,48.8658,47300.0
2013-01-25 10:40:00,50.26,50.75,50.24,50.69,83900.0,48.8658,49.3422,48.8463,49.2839,83900.0
2013-01-25 10:45:00,50.68,50.84,50.62,50.78,53100.0,49.2741,49.4297,49.2158,49.3714,53100.0
2013-01-25 10:50:00,50.8,50.81,50.61,50.65,26700.0,49.3908,49.4005,49.2061,49.245,26700.0
2013-01-25 10:55:00,50.62,50.65,50.56,50.59,20000.0,49.2158,49.245,49.1575,49.1866,20000.0
2013-01-25 11:00:00,50.57,50.65,50.51,50.62,11000.0,49.1672,49.245,49.1089,49.2158,11000.0
2013-01-25 11:05:00,50.63,50.66,50.6,50.62,14900.0,49.2255,49.2547,49.1964,49.2158,14900.0
2013-01-25 11:10:00,50.62,50.62,50.55,50.58,11400.0,49.2158,49.2158,49.1477,49.1769,11400.0
2013-01-25 11:15:00,50.59,50.65,50.59,50.62,16600.0,49.1866,49.245,49.1866,49.2158,16600.0
2013-01-25 11:20:00,50.61,50.62,50.57,50.61,11500.0,49.2061,49.2158,49.1672,49.2061,11500.0
2013-01-25 11:25:00,50.6,50.75,50.58,50.7,27100.0,49.1964,49.3422,49.1769,49.2936,27100.0
2013-01-25 11:30:00,50.7,50.79,50.59,50.78,31400.0,49.2936,49.3811,49.1866,49.3714,31400.0
2013-01-25 11:35:00,50.79,51.0,50.79,50.97,35000.0,49.3811,49.5853,49.3811,49.5561,35000.0
2013-01-25 11:40:00,51.0,51.03,50.92,50.98,34700.0,49.5853,49.6144,49.5075,49.5658,34700.0
2013-01-25 11:45:00,50.96,51.02,50.88,50.91,15700.0,49.5464,49.6047,49.4686,49.4978,15700.0
2013-01-25 11:50:00,50.9,50.91,50.84,50.86,3000.0,49.488,49.4978,49.4297,49.4491,3000.0
2013-01-25 11:55:00,50.85,50.93,50.85,50.93,17100.0,49.4394,49.5172,49.4394,49.5172,17100.0
2013-01-25 12:00:00,50.93,51.0,50.92,50.99,55600.0,49.5172,49.5853,49.5075,49.5755,55600.0
2013-01-25 12:05:00,51.0,51.01,50.99,51.01,28300.0,49.5853,49.595,49.5755,49.595,28300.0
2013-01-25 12:10:00,51.0,51.0,50.97,50.99,10800.0,49.5853,49.5853,49.5561,49.5755,10800.0
2013-01-25 12:15:00,51.0,51.14,51.0,51.14,43400.0,49.5853,49.7214,49.5853,49.7214,43400.0
2013-01-25 12:20:00,51.14,51.25,51.12,51.25,35900.0,49.7214,49.8283,49.7019,49.8283,35900.0
2013-01-25 12:25:00,51.23,51.25,51.18,51.2,38300.0,49.8089,49.8283,49.7603,49.7797,38300.0
2013-01-25 12:30:00,51.18,51.2,51.03,51.03,21800.0,49.7603,49.7797,49.6144,49.6144,21800.0
2013-01-25 12:35:00,51.04,51.07,50.95,50.99,25800.0,49.6242,49.6533,49.5367,49.5755,25800.0
2013-01-25 12:40:00,50.98,51.0,50.97,50.97,10200.0,49.5658,49.5853,49.5561,49.5561,10200.0
2013-01-25 12:45:00,50.98,51.0,50.93,50.93,5400.0,49.5658,49.5853,49.5172,49.5172,5400.0
2013-01-25 12:50:00,50.93,51.0,50.93,51.0,14700.0,49.5172,49.5853,49.5172,49.5853,14700.0
2013-01-25 12:55:00,50.99,51.0,50.86,50.9,16800.0,49.5755,49.5853,49.4491,49.488,16800.0
2013-01-25 13:00:00,50.88,50.91,50.87,50.9,18800.0,49.4686,49.4978,49.4589,49.488,18800.0
2013-01-25 13:05:00,50.91,50.95,50.89,50.93,11300.0,49.4978,49.5367,49.4783,49.5172,11300.0
2013-01-25 13:10:00,50.96,51.0,50.94,50.97,15100.0,49.5464,49.5853,49.5269,49.5561,15100.0
2013-01-25 13:15:00,50.98,51.0,50.96,50.96,7600.0,49.5658,49.5853,49.5464,49.5464,7600.0
2013-01-25 13:20:00,50.98,50.99,50.89,50.93,12200.0,49.5658,49.5755,49.4783,49.5172,12200.0
2013-01-25 13:25:00,50.93,50.99,50.93,50.98,6900.0,49.5172,49.5755,49.5172,49.5658,6900.0
2013-01-25 13:30:00,50.99,51.0,50.96,50.98,7900.0,49.5755,49.5853,49.5464,49.5658,7900.0
2013-01-25 13:35:00,50.96,50.99,50.95,50.98,14700.0,49.5464,49.5755,49.5367,49.5658,14700.0
2013-01-25 13:40:00,50.98,51.02,50.98,51.0,48700.0,49.5658,49.6047,49.5658,49.5853,48700.0
2013-01-25 13:45:00,51.0,51.02,50.92,50.96,20500.0,49.5853,49.6047,49.5075,49.5464,20500.0
2013-01-25 13:50:00,50.96,50.97,50.85,50.85,13200.0,49.5464,49.5561,49.4394,49.4394,13200.0
2013-01-25 13:55:00,50.86,50.91,50.85,50.88,8500.0,49.4491,49.4978,49.4394,49.4686,8500.0
2013-01-25 14:00:00,50.88,50.94,50.86,50.94,8100.0,49.4686,49.5269,49.4491,49.5269,8100.0
2013-01-25 14:05:00,50.93,51.0,50.93,51.0,20600.0,49.5172,49.5853,49.5172,49.5853,20600.0
2013-01-25 14:10:00,51.01,51.02,50.98,50.99,16800.0,49.595,49.6047,49.5658,49.5755,16800.0
2013-01-25 14:15:00,50.98,51.0,50.93,50.97,13000.0,49.5658,49.5853,49.5172,49.5561,13000.0
2013-01-25 14:20:00,50.96,50.97,50.94,50.95,11500.0,49.5464,49.5561,49.5269,49.5367,11500.0
2013-01-25 14:25:00,50.94,50.96,50.94,50.96,7200.0,49.5269,49.5464,49.5269,49.5464,7200.0
2013-01-25 14:30:00,50.96,51.13,50.95,51.13,667600.0,49.5464,49.7117,49.5367,49.7117,667600.0
2013-01-25 14:35:00,51.15,51.25,51.15,51.21,31400.0,49.7311,49.8283,49.7311,49.7894,31400.0
2013-01-25 14:40:00,51.18,51.22,51.14,51.18,21500.0,49.7603,49.7992,49.7214,49.7603,21500.0
2013-01-25 14:45:00,51.17,51.25,51.16,51.2,23600.0,49.7505,49.8283,49.7408,49.7797,23600.0
2013-01-25 14:50:00,51.19,51.21,51.08,51.1,15600.0,49.77,49.7894,49.663,49.6825,15600.0
2013-01-25 14:55:00,51.1,51.1,51.0,51.01,24400.0,49.6825,49.6825,49.5853,49.595,24400.0
2013-01-25 15:00:00,51.0,51.07,50.98,51.02,19700.0,49.5853,49.6533,49.5658,49.6047,19700.0
2013-01-25 15:05:00,51.0,51.01,50.92,50.94,14400.0,49.5853,49.595,49.5075,49.5269,14400.0
2013-01-25 15:10:00,50.93,50.97,50.92,50.92,15500.0,49.5172,49.5561,49.5075,49.5075,15500.0
2013-01-25 15:15:00,50.93,50.98,50.88,50.95,20900.0,49.5172,49.5658,49.4686,49.5367,20900.0
2013-01-25 15:20:00,50.97,51.06,50.97,51.04,17600.0,49.5561,49.6436,49.5561,49.6242,17600.0
2013-01-25 15:25:00,51.04,51.07,51.03,51.04,26100.0,49.6242,49.6533,49.6144,49.6242,26100.0
2013-01-25 15:30:00,51.04,51.04,50.97,50.98,25100.0,49.6242,49.6242,49.5561,49.5658,25100.0
2013-01-25 15:35:00,50.97,51.01,50.95,50.98,24700.0,49.5561,49.595,49.5367,49.5658,24700.0
2013-01-25 15:40:00,50.97,50.97,50.85,50.91,26800.0,49.5561,49.5561,49.4394,49.4978,26800.0
2013-01-25 15:45:00,50.91,50.92,50.85,50.86,33100.0,49.4978,49.5075,49.4394,49.4491,33100.0
2013-01-25 15:50:00,50.87,51.0,50.85,50.97,50500.0,49.4589,49.5853,49.4394,49.5561,50500.0
2013-01-25 15:55:00,50.98,51.16,50.98,51.12,118300.0,49.5658,49.7408,49.5658,49.7019,118300.0
2013-01-28 09:30:00,50.98,50.98,50.84,50.86,41800.0,49.5658,49.5658,49.4297,49.4491,41800.0
2013-01-28 09:35:00,50.92,50.95,50.82,50.94,42000.0,49.5075,49.5367,49.4103,49.5269,42000.0
2013-01-28 09:40:00,50.93,50.96,50.88,50.93,56400.0,49.5172,49.5464,49.4686,49.5172,56400.0
2013-01-28 09:45:00,50.95,50.95,50.59,50.59,20800.0,49.5367,49.5367,49.1866,49.1866,20800.0
2013-01-28 09:50:00,50.6,50.6,50.36,50.47,21800.0,49.1964,49.1964,48.963,49.07,21800.0
2013-01-28 09:55:00,50.53,50.67,50.5,50.61,26100.0,49.1283,49.2644,49.0991,49.2061,26100.0
2013-01-28 10:00:00,50.58,50.67,50.49,50.63,18100.0,49.1769,49.2644,49.0894,49.2255,18100.0
2013-01-28 10:05:00,50.64,50.66,50.16,50.16,23700.0,49.2352,49.2547,48.7686,48.7686,23700.0
2013-01-28 10:10:00,50.16,50.17,49.91,49.94,26900.0,48.7686,48.7783,48.5255,48.5547,26900.0
2013-01-28 10:15:00,49.95,50.13,49.95,50.13,21600.0,48.5644,48.7394,48.5644,48.7394,21600.0
2013-01-28 10:20:00,50.16,50.59,50.15,50.58,36300.0,48.7686,49.1866,48.7588,49.1769,36300.0
2013-01-28 10:25:00,50.62,50.73,50.6,50.61,20600.0,49.2158,49.3228,49.1964,49.2061,20600.0
2013-01-28 10:30:00,50.6,50.64,50.46,50.49,13500.0,49.1964,49.2352,49.0602,49.0894,13500.0
2013-01-28 10:35:00,50.48,50.48,50.36,50.43,6500.0,49.0797,49.0797,48.963,49.0311,6500.0
2013-01-28 10:40:00,50.42,50.45,50.29,50.32,8900.0,49.0214,49.0505,48.895,48.9241,8900.0
2013-01-28 10:45:00,50.33,50.51,50.31,50.46,5600.0,48.9338,49.1089,48.9144,49.0602,5600.0
2013-01-28 10:50:00,50.43,50.5,50.37,50.37,5300.0,49.0311,49.0991,48.9727,48.9727,5300.0
2013-01-28 10:55:00,50.37,50.47,50.37,50.47,2800.0,48.9727,49.07,48.9727,49.07,2800.0
2013-01-28 11:00:00,50.52,50.75,50.48,50.75,16500.0,49.1186,49.3422,49.0797,49.3422,16500.0
2013-01-28 11:05:00,50.75,50.81,50.73,50.81,8400.0,49.3422,49.4005,49.3228,49.4005,8400.0
2013-01-28 11:10:00,50.78,50.85,50.77,50.81,9700.0,49.3714,49.4394,49.3616,49.4005,9700.0
2013-01-28 11:15:00,50.82,50.86,50.74,50.86,11700.0,49.4103,49.4491,49.3325,49.4491,11700.0
2013-01-28 11:20:00,50.86,50.95,50.85,50.92,6600.0,49.4491,49.5367,49.4394,49.5075,6600.0
2013-01-28 11:25:00,50.92,51.01,50.92,51.01,84200.0,49.5075,49.595,49.5075,49.595,84200.0
2013-01-28 11:30:00,51.0,51.01,50.93,50.97,29100.0,49.5853,49.595,49.5172,49.5561,29100.0
2013-01-28 11:35:00,50.98,51.21,50.95,51.21,28900.0,49.5658,49.7894,49.5367,49.7894,28900.0
2013-01-28 11:40:00,51.21,51.48,51.2,51.48,31000.0,49.7894,50.0519,49.7797,50.0519,31000.0
2013-01-28 11:45:00,51.44,51.52,51.38,51.49,30500.0,50.0131,50.0908,49.9547,50.0617,30500.0
2013-01-28 11:50:00,51.49,51.54,51.24,51.31,21800.0,50.0617,50.1103,49.8186,49.8867,21800.0
2013-01-28 11:55:00,51.31,51.34,51.29,51.31,5800.0,49.8867,49.9158,49.8672,49.8867,5800.0
2013-01-28 12:00:00,51.32,51.38,51.26,51.38,9800.0,49.8964,49.9547,49.8381,49.9547,9800.0
2013-01-28 12:05:00,51.43,51.6,51.43,51.6,11300.0,50.0033,50.1686,50.0033,50.1686,11300.0
2013-01-28 12:10:00,51.59,51.6,51.44,51.46,8900.0,50.1589,50.1686,50.0131,50.0325,8900.0
2013-01-28 12:15:00,51.48,51.6,51.48,51.58,14600.0,50.0519,50.1686,50.0519,50.1492,14600.0
2013-01-28 12:20:00,51.58,51.64,51.56,51.6,31200.0,50.1492,50.2075,50.1297,50.1686,31200.0
2013-01-28 12:25:00,51.59,51.64,51.58,51.63,5000.0,50.1589,50.2075,50.1492,50.1978,5000.0
2013-01-28 12:30:00,51.61,51.75,51.61,51.75,35400.0,50.1783,50.3145,50.1783,50.3145,35400.0
2013-01-28 12:35:00,51.72,51.8,51.72,51.77,12700.0,50.2853,50.3631,50.2853,50.3339,12700.0
2013-01-28 12:40:00,51.77,51.84,51.63,51.65,15300.0,50.3339,50.402,50.1978,50.2172,15300.0
2013-01-28 12:45:00,51.62,51.64,51.44,51.5,18700.0,50.1881,50.2075,50.0131,50.0714,18700.0
2013-01-28 12:50:00,51.5,51.51,51.41,51.47,6400.0,50.0714,50.0811,49.9839,50.0422,6400.0
2013-01-28 12:55:00,51.47,51.51,51.41,51.43,10800.0,50.0422,50.0811,49.9839,50.0033,10800.0
2013-01-28 13:00:00,51.42,51.45,51.37,51.41,10300.0,49.9936,50.0228,49.945,49.9839,10300.0
2013-01-28 13:05:00,51.42,51.42,51.25,51.33,14400.0,49.9936,49.9936,49.8283,49.9061,14400.0
2013-01-28 13:10:00,51.33,51.33,51.17,51.21,15400.0,49.9061,49.9061,49.7505,49.7894,15400.0
2013-01-28 13:15:00,51.21,51.28,51.18,51.28,12700.0,49.7894,49.8575,49.7603,49.8575,12700.0
2013-01-28 13:20:00,51.27,51.47,51.2,51.47,13700.0,49.8478,50.0422,49.7797,50.0422,13700.0
2013-01-28 13:25:00,51.48,51.48,51.31,51.31,7800.0,50.0519,50.0519,49.8867,49.8867,7800.0
2013-01-28 13:30:00,51.33,51.48,51.33,51.43,16200.0,49.9061,50.0519,49.9061,50.0033,16200.0
2013-01-28 13:35:00,51.43,51.49,51.42,51.48,5200.0,50.0033,50.0617,49.9936,50.0519,5200.0
2013-01-28 13:40:00,51.5,51.52,51.45,51.45,5200.0,50.0714,50.0908,50.0228,50.0228,5200.0
2013-01-28 13:45:00,51.44,51.5,51.36,51.37,18100.0,50.0131,50.0714,49.9353,49.945,18100.0
2013-01-28 13:50:00,51.36,51.51,51.32,51.5,7200.0,49.9353,50.0811,49.8964,50.0714,7200.0
2013-01-28 13:55:00,51.5,51.56,51.45,51.47,6300.0,50.0714,50.1297,50.0228,50.0422,6300.0
2013-01-28 14:00:00,51.48,51.51,51.4,51.4,15500.0,50.0519,50.0811,49.9742,49.9742,15500.0
2013-01-28 14:05:00,51.39,51.43,51.34,51.43,11500.0,49.9644,50.0033,49.9158,50.0033,11500.0
2013-01-28 14:10:00,51.43,51.48,51.42,51.48,8700.0,50.0033,50.0519,49.9936,50.0519,8700.0
2013-01-28 14:15:00,51.48,51.56,51.45,51.47,8400.0,50.0519,50.1297,50.0228,50.0422,8400.0
2013-01-28 14:20:00,51.48,51.56,51.46,51.56,12600.0,50.0519,50.1297,50.0325,50.1297,12600.0
2013-01-28 14:25:00,51.55,51.58,51.51,51.56,6800.0,50.12,50.1492,50.0811,50.1297,6800.0
2013-01-28 14:30:00,51.54,51.56,51.5,51.55,13000.0,50.1103,50.1297,50.0714,50.12,13000.0
2013-01-28 14:35:00,51.53,51.57,51.5,51.52,17300.0,50.1006,50.1395,50.0714,50.0908,17300.0
2013-01-28 14:40:00,51.52,51.52,51.45,51.49,18000.0,50.0908,50.0908,50.0228,50.0617,18000.0
2013-01-28 14:45:00,51.49,51.52,51.46,51.48,14300.0,50.0617,50.0908,50.0325,50.0519,14300.0
2013-01-28 14:50:00,51.48,51.5,51.46,51.48,14400.0,50.0519,50.0714,50.0325,50.0519,14400.0
2013-01-28 14:55:00,51.49,51.52,51.48,51.49,10600.0,50.0617,50.0908,50.0519,50.0617,10600.0
2013-01-28 15:00:00,51.5,51.54,51.48,51.48,13400.0,50.0714,50.1103,50.0519,50.0519,13400.0
2013-01-28 15:05:00,51.49,51.53,51.48,51.5,22700.0,50.0617,50.1006,50.0519,50.0714,22700.0
2013-01-28 15:10:00,51.49,51.5,51.46,51.5,14800.0,50.0617,50.0714,50.0325,50.0714,14800.0
2013-01-28 15:15:00,51.5,51.52,51.47,51.49,13600.0,50.0714,50.0908,50.0422,50.0617,13600.0
2013-01-28 15:20:00,51.47,51.47,51.35,51.37,23500.0,50.0422,50.0422,49.9256,49.945,23500.0
2013-01-28 15:25:00,51.38,51.4,51.36,51.39,18500.0,49.9547,49.9742,49.9353,49.9644,18500.0
2013-01-28 15:30:00,51.4,51.41,51.33,51.35,20000.0,49.9742,49.9839,49.9061,49.9256,20000.0
2013-01-28 15:35:00,51.35,51.45,51.3,51.44,44100.0,49.9256,50.0228,49.8769,50.0131,44100.0
2013-01-28 15:40:00,51.43,51.46,51.4,51.44,28700.0,50.0033,50.0325,49.9742,50.0131,28700.0
2013-01-28 15:45:00,51.45,51.48,51.42,51.45,25700.0,50.0228,50.0519,49.9936,50.0228,25700.0
2013-01-28 15:50:00,51.45,51.48,51.39,51.47,32500.0,50.0228,50.0519,49.9644,50.0422,32500.0
2013-01-28 15:55:00,51.46,51.47,51.39,51.42,61200.0,50.0325,50.0422,49.9644,49.9936,61200.0
2013-01-29 09:30:00,51.06,51.14,50.81,51.13,47500.0,49.6436,49.7214,49.4005,49.7117,47500.0
2013-01-29 09:35:00,51.15,51.16,50.71,50.9,34800.0,49.7311,49.7408,49.3033,49.488,34800.0
2013-01-29 09:40:00,51.0,51.11,50.87,50.91,21000.0,49.5853,49.6922,49.4589,49.4978,21000.0
2013-01-29 09:45:00,50.95,51.12,50.95,51.05,14200.0,49.5367,49.7019,49.5367,49.6339,14200.0
2013-01-29 09:50:00,51.05,51.26,51.05,51.21,14400.0,49.6339,49.8381,49.6339,49.7894,14400.0
2013-01-29 09:55:00,51.2,51.3,51.17,51.3,23800.0,49.7797,49.8769,49.7505,49.8769,23800.0
2013-01-29 10:00:00,51.25,51.29,51.14,51.23,26400.0,49.8283,49.8672,49.7214,49.8089,26400.0
2013-01-29 10:05:00,51.23,51.23,51.0,51.04,33900.0,49.8089,49.8089,49.5853,49.6242,33900.0
2013-01-29 10:10:00,51.02,51.17,50.99,51.16,34100.0,49.6047,49.7505,49.5755,49.7408,34100.0
2013-01-29 10:15:00,51.18,51.19,51.1,51.19,8200.0,49.7603,49.77,49.6825,49.77,8200.0
2013-01-29 10:20:00,51.2,51.3,51.15,51.15,5900.0,49.7797,49.8769,49.7311,49.7311,5900.0
2013-01-29 10:25:00,51.19,51.19,51.05,51.06,4900.0,49.77,49.77,49.6339,49.6436,4900.0
2013-01-29 10:30:00,51.1,51.1,50.83,50.84,18100.0,49.6825,49.6825,49.42,49.4297,18100.0
2013-01-29 10:35:00,50.84,50.89,50.81,50.87,16500.0,49.4297,49.4783,49.4005,49.4589,16500.0
2013-01-29 10:40:00,50.87,51.12,50.87,51.12,5400.0,49.4589,49.7019,49.4589,49.7019,5400.0
2013-01-29 10:45:00,51.12,51.12,51.04,51.04,3200.0,49.7019,49.7019,49.6242,49.6242,3200.0
2013-01-29 10:50:00,51.04,51.06,50.95,51.04,5600.0,49.6242,49.6436,49.5367,49.6242,5600.0
2013-01-29 10:55:00,51.03,51.07,50.97,50.99,7200.0,49.6144,49.6533,49.5561,49.5755,7200.0
2013-01-29 11:00:00,50.98,50.99,50.92,50.98,3800.0,49.5658,49.5755,49.5075,49.5658,3800.0
2013-01-29 11:05:00,50.97,51.07,50.97,51.03,8800.0,49.5561,49.6533,49.5561,49.6144,8800.0
2013-01-29 11:10:00,51.0,51.09,50.99,51.07,7000.0,49.5853,49.6728,49.5755,49.6533,7000.0
2013-01-29 11:15:00,51.08,51.18,51.08,51.15,2500.0,49.663,49.7603,49.663,49.7311,2500.0
2013-01-29 11:20:00,51.15,51.29,51.15,51.28,17800.0,49.7311,49.8672,49.7311,49.8575,17800.0
2013-01-29 11:25:00,51.24,51.27,51.16,51.2,10500.0,49.8186,49.8478,49.7408,49.7797,10500.0
2013-01-29 11:30:00,51.23,51.28,51.18,51.28,5900.0,49.8089,49.8575,49.7603,49.8575,5900.0
2013-01-29 11:35:00,51.26,51.33,51.22,51.33,7500.0,49.8381,49.9061,49.7992,49.9061,7500.0
2013-01-29 11:40:00,51.33,51.35,51.32,51.33,6900.0,49.9061,49.9256,49.8964,49.9061,6900.0
2013-01-29 11:45:00,51.34,51.35,51.31,51.33,6700.0,49.9158,49.9256,49.8867,49.9061,6700.0
2013-01-29 11:50:00,51.33,51.36,51.3,51.3,13800.0,49.9061,49.9353,49.8769,49.8769,13800.0
2013-01-29 11:55:00,51.32,51.35,51.22,51.28,3500.0,49.8964,49.9256,49.7992,49.8575,3500.0
2013-01-29 12:00:00,51.25,51.28,51.19,51.19,5200.0,49.8283,49.8575,49.77,49.77,5200.0
2013-01-29 12:05:00,51.2,51.22,51.17,51.18,6800.0,49.7797,49.7992,49.7505,49.7603,6800.0
2013-01-29 12:10:00,51.19,51.19,51.11,51.16,5700.0,49.77,49.77,49.6922,49.7408,5700.0
2013-01-29 12:15:00,51.18,51.25,51.16,51.21,15800.0,49.7603,49.8283,49.7408,49.7894,15800.0
2013-01-29 12:20:00,51.21,51.31,51.16,51.31,11100.0,49.7894,49.8867,49.7408,49.8867,11100.0
2013-01-29 12:25:00,51.32,51.35,51.31,51.35,19200.0,49.8964,49.9256,49.8867,49.9256,19200.0
2013-01-29 12:30:00,51.32,51.35,51.31,51.35,4000.0,49.8964,49.9256,49.8867,49.9256,4000.0
2013-01-29 12:35:00,51.35,51.35,51.32,51.34,9600.0,49.9256,49.9256,49.8964,49.9158,9600.0
2013-01-29 12:40:00,51.35,51.35,51.25,51.27,15700.0,49.9256,49.9256,49.8283,49.8478,15700.0
2013-01-29 12:45:00,51.26,51.26,51.23,51.23,6500.0,49.8381,49.8381,49.8089,49.8089,6500.0
2013-01-29 12:50:00,51.24,51.33,51.24,51.27,1600.0,49.8186,49.9061,49.8186,49.8478,1600.0
2013-01-29 12:55:00,51.31,51.31,51.23,51.25,3300.0,49.8867,49.8867,49.8089,49.8283,3300.0
2013-01-29 13:00:00,51.23,51.31,51.23,51.31,3100.0,49.8089,49.8867,49.8089,49.8867,3100.0
2013-01-29 13:05:00,51.31,51.33,51.23,51.3,10300.0,49.8867,49.9061,49.8089,49.8769,10300.0
2013-01-29 13:10:00,51.3,51.36,51.26,51.35,8600.0,49.8769,49.9353,49.8381,49.9256,8600.0
2013-01-29 13:15:00,51.33,51.34,51.31,51.32,5500.0,49.9061,49.9158,49.8867,49.8964,5500.0
2013-01-29 13:20:00,51.32,51.35,51.31,51.34,3600.0,49.8964,49.9256,49.8867,49.9158,3600.0
2013-01-29 13:25:00,51.32,51.35,51.32,51.33,8700.0,49.8964,49.9256,49.8964,49.9061,8700.0
2013-01-29 13:30:00,51.34,51.41,51.33,51.41,9700.0,49.9158,49.9839,49.9061,49.9839,9700.0
2013-01-29 13:35:00,51.4,51.53,51.4,51.5,10000.0,49.9742,50.1006,49.9742,50.0714,10000.0
2013-01-29 13:40:00,51.48,51.5,51.4,51.48,29600.0,50.0519,50.0714,49.9742,50.0519,29600.0
2013-01-29 13:45:00,51.49,51.51,51.39,51.4,30000.0,50.0617,50.0811,49.9644,49.9742,30000.0
2013-01-29 13:50:00,51.4,51.45,51.35,51.35,12500.0,49.9742,50.0228,49.9256,49.9256,12500.0
2013-01-29 13:55:00,51.32,51.34,51.3,51.3,8900.0,49.8964,49.9158,49.8769,49.8769,8900.0
2013-01-29 14:00:00,51.28,51.3,51.2,51.2,11700.0,49.8575,49.8769,49.7797,49.7797,11700.0
2013-01-29 14:05:00,51.22,51.26,51.18,51.2,9000.0,49.7992,49.8381,49.7603,49.7797,9000.0
2013-01-29 14:10:00,51.19,51.19,51.05,51.09,9700.0,49.77,49.77,49.6339,49.6728,9700.0
2013-01-29 14:15:00,51.06,51.09,51.02,51.02,13500.0,49.6436,49.6728,49.6047,49.6047,13500.0
2013-01-29 14:20:00,51.03,51.1,51.02,51.08,6600.0,49.6144,49.6825,49.6047,49.663,6600.0
2013-01-29 14:25:00,51.09,51.1,50.99,50.99,10100.0,49.6728,49.6825,49.5755,49.5755,10100.0
2013-01-29 14:30:00,50.97,51.04,50.92,51.04,9200.0,49.5561,49.6242,49.5075,49.6242,9200.0
2013-01-29 14:35:00,51.04,51.17,51.0,51.17,10500.0,49.6242,49.7505,49.5853,49.7505,10500.0
2013-01-29 14:40:00,51.16,51.18,51.07,51.09,8600.0,49.7408,49.7603,49.6533,49.6728,8600.0
2013-01-29 14:45:00,51.09,51.09,51.0,51.0,6200.0,49.6728,49.6728,49.5853,49.5853,6200.0
2013-01-29 14:50:00,50.99,51.0,50.9,50.96,14600.0,49.5755,49.5853,49.488,49.5464,14600.0
2013-01-29 14:55:00,50.95,50.96,50.94,50.96,5100.0,49.5367,49.5464,49.5269,49.5464,5100.0
2013-01-29 15:00:00,50.96,51.12,50.96,51.1,19100.0,49.5464,49.7019,49.5464,49.6825,19100.0
2013-01-29 15:05:00,51.11,51.15,51.03,51.1,24400.0,49.6922,49.7311,49.6144,49.6825,24400.0
2013-01-29 15:10:00,51.12,51.12,51.04,51.04,11100.0,49.7019,49.7019,49.6242,49.6242,11100.0
2013-01-29 15:15:00,51.03,51.03,50.97,51.0,30100.0,49.6144,49.6144,49.5561,49.5853,30100.0
2013-01-29 15:20:00,51.02,51.09,51.02,51.06,15400.0,49.6047,49.6728,49.6047,49.6436,15400.0
2013-01-29 15:25:00,51.06,51.13,50.99,51.13,14000.0,49.6436,49.7117,49.5755,49.7117,14000.0
2013-01-29 15:30:00,51.12,51.16,51.05,51.08,30900.0,49.7019,49.7408,49.6339,49.663,30900.0
2013-01-29 15:35:00,51.07,51.12,51.07,51.09,27600.0,49.6533,49.7019,49.6533,49.6728,27600.0
2013-01-29 15:40:00,51.09,51.11,51.06,51.11,24100.0,49.6728,49.6922,49.6436,49.6922,24100.0
2013-01-29 15:45:00,51.08,51.13,51.05,51.09,21800.0,49.663,49.7117,49.6339,49.6728,21800.0
2013-01-29 15:50:00,51.08,51.1,51.0,51.02,37300.0,49.663,49.6825,49.5853,49.6047,37300.0
2013-01-29 15:55:00,51.04,51.1,51.0,51.04,69300.0,49.6242,49.6825,49.5853,49.6242,69300.0
2013-01-30 09:30:00,51.21,51.25,50.96,50.97,27500.0,49.7894,49.8283,49.5464,49.5561,27500.0
2013-01-30 09:35:00,50.96,51.13,50.96,50.98,10700.0,49.5464,49.7117,49.5464,49.5658,10700.0
2013-01-30 09:40:00,50.97,50.97,50.81,50.89,18200.0,49.5561,49.5561,49.4005,49.4783,18200.0
2013-01-30 09:45:00,50.89,51.0,50.84,50.86,17200.0,49.4783,49.5853,49.4297,49.4491,17200.0
2013-01-30 09:50:00,50.87,50.88,50.62,50.63,34600.0,49.4589,49.4686,49.2158,49.2255,34600.0
2013-01-30 09:55:00,50.63,50.77,50.57,50.57,21000.0,49.2255,49.3616,49.1672,49.1672,21000.0
2013-01-30 10:00:00,50.54,50.59,50.52,50.52,5400.0,49.138,49.1866,49.1186,49.1186,5400.0
2013-01-30 10:05:00,50.52,50.55,50.29,50.37,21000.0,49.1186,49.1477,48.895,48.9727,21000.0
2013-01-30 10:10:00,50.35,50.46,50.27,50.27,6900.0,48.9533,49.0602,48.8755,48.8755,6900.0
2013-01-30 10:15:00,50.25,50.28,50.16,50.18,17000.0,48.8561,48.8852,48.7686,48.788,17000.0
2013-01-30 10:20:00,50.17,50.25,49.95,49.98,50200.0,48.7783,48.8561,48.5644,48.5936,50200.0
2013-01-30 10:25:00,49.96,50.12,49.91,50.02,40300.0,48.5741,48.7297,48.5255,48.6324,40300.0
2013-01-30 10:30:00,50.02,50.02,49.92,49.96,20700.0,48.6324,48.6324,48.5352,48.5741,20700.0
2013-01-30 10:35:00,49.98,50.08,49.92,49.98,12600.0,48.5936,48.6908,48.5352,48.5936,12600.0
2013-01-30 10:40:00,49.98,49.98,49.67,49.7,52600.0,48.5936,48.5936,48.2922,48.3213,52600.0
2013-01-30 10:45:00,49.68,49.93,49.65,49.85,29000.0,48.3019,48.5449,48.2727,48.4672,29000.0
2013-01-30 10:50:00,49.87,50.07,49.87,50.04,25200.0,48.4866,48.6811,48.4866,48.6519,25200.0
2013-01-30 10:55:00,50.05,50.1,50.02,50.09,25300.0,48.6616,48.7102,48.6324,48.7005,25300.0
2013-01-30 11:00:00,50.09,50.19,50.07,50.18,22400.0,48.7005,48.7977,48.6811,48.788,22400.0
2013-01-30 11:05:00,50.18,50.24,50.18,50.23,18000.0,48.788,48.8463,48.788,48.8366,18000.0
2013-01-30 11:10:00,50.22,50.29,50.22,50.28,16600.0,48.8269,48.895,48.8269,48.8852,16600.0
2013-01-30 11:15:00,50.28,50.29,50.2,50.22,14900.0,48.8852,48.895,48.8075,48.8269,14900.0
2013-01-30 11:20:00,50.23,50.31,50.22,50.23,6800.0,48.8366,48.9144,48.8269,48.8366,6800.0
2013-01-30 11:25:00,50.24,50.29,50.14,50.14,12000.0,48.8463,48.895,48.7491,48.7491,12000.0
2013-01-30 11:30:00,50.12,50.18,50.11,50.18,4700.0,48.7297,48.788,48.72,48.788,4700.0
2013-01-30 11:35:00,50.23,50.26,50.16,50.16,11900.0,48.8366,48.8658,48.7686,48.7686,11900.0
2013-01-30 11:40:00,50.15,50.17,50.12,50.12,12400.0,48.7588,48.7783,48.7297,48.7297,12400.0
2013-01-30 11:45:00,50.11,50.15,50.1,50.11,11400.0,48.72,48.7588,48.7102,48.72,11400.0
2013-01-30 11:50:00,50.13,50.13,50.0,50.01,29400.0,48.7394,48.7394,48.613,48.6227,29400.0
2013-01-30 11:55:00,50.0,50.05,49.98,50.0,12100.0,48.613,48.6616,48.5936,48.613,12100.0
2013-01-30 12:00:00,49.98,50.08,49.98,50.05,13600.0,48.5936,48.6908,48.5936,48.6616,13600.0
2013-01-30 12:05:00,50.05,50.05,49.97,50.02,21000.0,48.6616,48.6616,48.5838,48.6324,21000.0
2013-01-30 12:10:00,50.04,50.21,50.04,50.15,7000.0,48.6519,48.8172,48.6519,48.7588,7000.0
2013-01-30 12:15:00,50.14,50.18,50.02,50.06,21300.0,48.7491,48.788,48.6324,48.6713,21300.0
2013-01-30 12:20:00,50.07,50.14,50.04,50.14,3800.0,48.6811,48.7491,48.6519,48.7491,3800.0
2013-01-30 12:25:00,50.1,50.12,50.05,50.07,2200.0,48.7102,48.7297,48.6616,48.6811,2200.0
2013-01-30 12:30:00,50.09,50.09,50.04,50.09,2900.0,48.7005,48.7005,48.6519,48.7005,2900.0
2013-01-30 12:35:00,50.09,50.09,50.04,50.05,8100.0,48.7005,48.7005,48.6519,48.6616,8100.0
2013-01-30 12:40:00,50.08,50.1,50.06,50.06,6500.0,48.6908,48.7102,48.6713,48.6713,6500.0
2013-01-30 12:45:00,50.05,50.1,50.04,50.08,5700.0,48.6616,48.7102,48.6519,48.6908,5700.0
2013-01-30 12:50:00,50.09,50.16,50.08,50.14,6700.0,48.7005,48.7686,48.6908,48.7491,6700.0
2013-01-30 12:55:00,50.16,50.19,50.12,50.19,11400.0,48.7686,48.7977,48.7297,48.7977,11400.0
2013-01-30 13:00:00,50.2,50.22,50.18,50.18,8500.0,48.8075,48.8269,48.788,48.788,8500.0
2013-01-30 13:05:00,50.17,50.18,50.13,50.16,9500.0,48.7783,48.788,48.7394,48.7686,9500.0
2013-01-30 13:10:00,50.15,50.15,50.08,50.09,7000.0,48.7588,48.7588,48.6908,48.7005,7000.0
2013-01-30 13:15:00,50.1,50.11,49.99,50.01,7400.0,48.7102,48.72,48.6033,48.6227,7400.0
2013-01-30 13:20:00,50.03,50.15,50.03,50.14,16700.0,48.6422,48.7588,48.6422,48.7491,16700.0
2013-01-30 13:25:00,50.17,50.18,50.16,50.17,9500.0,48.7783,48.788,48.7686,48.7783,9500.0
2013-01-30 13:30:00,50.16,50.18,50.16,50.18,6200.0,48.7686,48.788,48.7686,48.788,6200.0
2013-01-30 13:35:00,50.18,50.21,50.16,50.19,7500.0,48.788,48.8172,48.7686,48.7977,7500.0
2013-01-30 13:40:00,50.18,50.19,50.14,50.15,7900.0,48.788,48.7977,48.7491,48.7588,7900.0
2013-01-30 13:45:00,50.15,50.16,50.08,50.12,5000.0,48.7588,48.7686,48.6908,48.7297,5000.0
2013-01-30 13:50:00,50.13,50.17,50.09,50.14,4500.0,48.7394,48.7783,48.7005,48.7491,4500.0
2013-01-30 13:55:00,50.13,50.15,50.1,50.15,6600.0,48.7394,48.7588,48.7102,48.7588,6600.0
2013-01-30 14:00:00,50.14,50.15,50.09,50.11,4600.0,48.7491,48.7588,48.7005,48.72,4600.0
2013-01-30 14:05:00,50.11,50.13,50.09,50.1,1900.0,48.72,48.7394,48.7005,48.7102,1900.0
2013-01-30 14:10:00,50.1,50.15,50.09,50.12,4800.0,48.7102,48.7588,48.7005,48.7297,4800.0
2013-01-30 14:15:00,50.12,50.13,50.0,50.04,10200.0,48.7297,48.7394,48.613,48.6519,10200.0
2013-01-30 14:20:00,50.05,50.07,50.0,50.02,15200.0,48.6616,48.6811,48.613,48.6324,15200.0
2013-01-30 14:25:00,50.03,50.14,50.0,50.1,17500.0,48.6422,48.7491,48.613,48.7102,17500.0
2013-01-30 14:30:00,50.11,50.13,50.03,50.06,7200.0,48.72,48.7394,48.6422,48.6713,7200.0
2013-01-30 14:35:00,50.06,50.07,49.99,50.03,23800.0,48.6713,48.6811,48.6033,48.6422,23800.0
2013-01-30 14:40:00,50.03,50.05,50.0,50.0,16600.0,48.6422,48.6616,48.613,48.613,16600.0
2013-01-30 14:45:00,50.01,50.06,50.0,50.02,20600.0,48.6227,48.6713,48.613,48.6324,20600.0
2013-01-30 14:50:00,50.04,50.1,50.04,50.08,9600.0,48.6519,48.7102,48.6519,48.6908,9600.0
2013-01-30 14:55:00,50.06,50.1,50.05,50.05,11600.0,48.6713,48.7102,48.6616,48.6616,11600.0
2013-01-30 15:00:00,50.05,50.07,50.01,50.01,20700.0,48.6616,48.6811,48.6227,48.6227,20700.0
2013-01-30 15:05:00,50.01,50.11,50.01,50.09,16000.0,48.6227,48.72,48.6227,48.7005,16000.0
2013-01-30 15:10:00,50.09,50.09,50.0,50.0,26800.0,48.7005,48.7005,48.613,48.613,26800.0
2013-01-30 15:15:00,50.01,50.05,49.95,50.03,22500.0,48.6227,48.6616,48.5644,48.6422,22500.0
2013-01-30 15:20:00,50.02,50.04,49.79,49.86,51500.0,48.6324,48.6519,48.4088,48.4769,51500.0
2013-01-30 15:25:00,49.88,49.88,49.8,49.82,23800.0,48.4963,48.4963,48.4186,48.438,23800.0
2013-01-30 15:30:00,49.81,49.89,49.78,49.83,23500.0,48.4283,48.5061,48.3991,48.4477,23500.0
2013-01-30 15:35:00,49.8,49.83,49.72,49.76,29000.0,48.4186,48.4477,48.3408,48.3797,29000.0
2013-01-30 15:40:00,49.76,49.78,49.65,49.7,49800.0,48.3797,48.3991,48.2727,48.3213,49800.0
2013-01-30 15:45:00,49.72,49.81,49.71,49.76,57400.0,48.3408,48.4283,48.331,48.3797,57400.0
2013-01-30 15:50:00,49.76,49.78,49.71,49.73,63500.0,48.3797,48.3991,48.331,48.3505,63500.0
2013-01-30 15:55:00,49.73,49.89,49.73,49.86,87900.0,48.3505,48.5061,48.3505,48.4769,87900.0
2013-01-31 09:30:00,49.59,49.81,49.55,49.81,54100.0,48.2144,48.4283,48.1755,48.4283,54100.0
2013-01-31 09:35:00,49.79,49.99,49.64,49.9,34100.0,48.4088,48.6033,48.263,48.5158,34100.0
2013-01-31 09:40:00,49.84,50.04,49.7,50.03,42100.0,48.4574,48.6519,48.3213,48.6422,42100.0
2013-01-31 09:45:00,50.03,50.4,49.94,50.11,38900.0,48.6422,49.0019,48.5547,48.72,38900.0
2013-01-31 09:50:00,50.11,50.33,50.07,50.26,21900.0,48.72,48.9338,48.6811,48.8658,21900.0
2013-01-31 09:55:00,50.28,50.32,49.97,50.3,58700.0,48.8852,48.9241,48.5838,48.9047,58700.0
2013-01-31 10:00:00,50.3,50.41,50.23,50.25,13300.0,48.9047,49.0116,48.8366,48.8561,13300.0
2013-01-31 10:05:00,50.3,50.62,50.3,50.62,25500.0,48.9047,49.2158,48.9047,49.2158,25500.0
2013-01-31 10:10:00,50.62,50.74,50.6,50.63,38700.0,49.2158,49.3325,49.1964,49.2255,38700.0
2013-01-31 10:15:00,50.63,50.64,50.38,50.49,25900.0,49.2255,49.2352,48.9825,49.0894,25900.0
2013-01-31 10:20:00,50.51,50.66,50.5,50.61,10900.0,49.1089,49.2547,49.0991,49.2061,10900.0
2013-01-31 10:25:00,50.61,50.61,50.26,50.29,32500.0,49.2061,49.2061,48.8658,48.895,32500.0
2013-01-31 10:30:00,50.28,50.56,50.27,50.55,21200.0,48.8852,49.1575,48.8755,49.1477,21200.0
2013-01-31 10:35:00,50.55,50.55,50.35,50.4,13700.0,49.1477,49.1477,48.9533,49.0019,13700.0
2013-01-31 10:40:00,50.4,50.43,50.24,50.32,14000.0,49.0019,49.0311,48.8463,48.9241,14000.0
2013-01-31 10:45:00,50.35,50.41,50.32,50.39,21100.0,48.9533,49.0116,48.9241,48.9922,21100.0
2013-01-31 10:50:00,50.39,50.39,50.21,50.29,12500.0,48.9922,48.9922,48.8172,48.895,12500.0
2013-01-31 10:55:00,50.31,50.38,50.17,50.17,12400.0,48.9144,48.9825,48.7783,48.7783,12400.0
2013-01-31 11:00:00,50.17,50.19,50.14,50.16,7300.0,48.7783,48.7977,48.7491,48.7686,7300.0
2013-01-31 11:05:00,50.15,50.21,50.15,50.15,4100.0,48.7588,48.8172,48.7588,48.7588,4100.0
2013-01-31 11:10:00,50.14,50.15,50.05,50.15,5900.0,48.7491,48.7588,48.6616,48.7588,5900.0
2013-01-31 11:15:00,50.14,50.14,50.03,50.05,3100.0,48.7491,48.7491,48.6422,48.6616,3100.0
2013-01-31 11:20:00,50.05,50.05,49.95,49.99,7600.0,48.6616,48.6616,48.5644,48.6033,7600.0
2013-01-31 11:25:00,49.98,50.0,49.85,49.85,9800.0,48.5936,48.613,48.4672,48.4672,9800.0
2013-01-31 11:30:00,49.85,49.88,49.75,49.77,15200.0,48.4672,48.4963,48.3699,48.3894,15200.0
2013-01-31 11:35:00,49.75,49.89,49.75,49.88,15400.0,48.3699,48.5061,48.3699,48.4963,15400.0
2013-01-31 11:40:00,49.87,49.95,49.84,49.95,3800.0,48.4866,48.5644,48.4574,48.5644,3800.0
2013-01-31 11:45:00,49.95,50.08,49.94,50.05,7800.0,48.5644,48.6908,48.5547,48.6616,7800.0
2013-01-31 11:50:00,50.03,50.06,49.94,49.96,3400.0,48.6422,48.6713,48.5547,48.5741,3400.0
2013-01-31 11:55:00,49.96,50.01,49.91,49.91,10200.0,48.5741,48.6227,48.5255,48.5255,10200.0
2013-01-31 12:00:00,49.9,49.98,49.89,49.91,6100.0,48.5158,48.5936,48.5061,48.5255,6100.0
2013-01-31 12:05:00,49.92,49.95,49.9,49.92,17800.0,48.5352,48.5644,48.5158,48.5352,17800.0
2013-01-31 12:10:00,49.93,50.13,49.93,50.13,4800.0,48.5449,48.7394,48.5449,48.7394,4800.0
2013-01-31 12:15:00,50.14,50.22,50.12,50.12,12400.0,48.7491,48.8269,48.7297,48.7297,12400.0
2013-01-31 12:20:00,50.12,50.13,50.07,50.1,7500.0,48.7297,48.7394,48.6811,48.7102,7500.0
2013-01-31 12:25:00,50.1,50.11,50.03,50.03,6400.0,48.7102,48.72,48.6422,48.6422,6400.0
2013-01-31 12:30:00,50.05,50.1,50.01,50.08,5000.0,48.6616,48.7102,48.6227,48.6908,5000.0
2013-01-31 12:35:00,50.1,50.16,50.09,50.16,7400.0,48.7102,48.7686,48.7005,48.7686,7400.0
2013-01-31 12:40:00,50.17,50.27,50.17,50.27,8300.0,48.7783,48.8755,48.7783,48.8755,8300.0
2013-01-31 12:45:00,50.29,50.41,50.29,50.36,32000.0,48.895,49.0116,48.895,48.963,32000.0
2013-01-31 12:50:00,50.36,50.38,50.3,50.33,9300.0,48.963,48.9825,48.9047,48.9338,9300.0
2013-01-31 12:55:00,50.3,50.3,50.26,50.28,2800.0,48.9047,48.9047,48.8658,48.8852,2800.0
2013-01-31 13:00:00,50.28,50.32,50.27,50.29,14200.0,48.8852,48.9241,48.8755,48.895,14200.0
2013-01-31 13:05:00,50.3,50.32,50.28,50.32,4400.0,48.9047,48.9241,48.8852,48.9241,4400.0
2013-01-31 13:10:00,50.31,50.35,50.29,50.34,7500.0,48.9144,48.9533,48.895,48.9436,7500.0
2013-01-31 13:15:00,50.33,50.45,50.33,50.45,8200.0,48.9338,49.0505,48.9338,49.0505,8200.0
2013-01-31 13:20:00,50.44,50.45,50.4,50.41,6100.0,49.0408,49.0505,49.0019,49.0116,6100.0
2013-01-31 13:25:00,50.38,50.42,50.34,50.36,11900.0,48.9825,49.0214,48.9436,48.963,11900.0
2013-01-31 13:30:00,50.36,50.38,50.32,50.32,5900.0,48.963,48.9825,48.9241,48.9241,5900.0
2013-01-31 13:35:00,50.33,50.37,50.33,50.37,2500.0,48.9338,48.9727,48.9338,48.9727,2500.0
2013-01-31 13:40:00,50.35,50.39,50.33,50.39,3800.0,48.9533,48.9922,48.9338,48.9922,3800.0
2013-01-31 13:45:00,50.4,50.43,50.35,50.4,11500.0,49.0019,49.0311,48.9533,49.0019,11500.0
2013-01-31 13:50:00,50.41,50.5,50.41,50.5,11800.0,49.0116,49.0991,49.0116,49.0991,11800.0
2013-01-31 13:55:00,50.49,50.5,50.4,50.4,9300.0,49.0894,49.0991,49.0019,49.0019,9300.0
2013-01-31 14:00:00,50.39,50.44,50.36,50.41,7500.0,48.9922,49.0408,48.963,49.0116,7500.0
2013-01-31 14:05:00,50.39,50.46,50.37,50.43,13800.0,48.9922,49.0602,48.9727,49.0311,13800.0
2013-01-31 14:10:00,50.42,50.42,50.37,50.41,6600.0,49.0214,49.0214,48.9727,49.0116,6600.0
2013-01-31 14:15:00,50.43,50.44,50.4,50.43,5000.0,49.0311,49.0408,49.0019,49.0311,5000.0
2013-01-31 14:20:00,50.43,50.44,50.42,50.44,6900.0,49.0311,49.0408,49.0214,49.0408,6900.0
2013-01-31 14:25:00,50.42,50.47,50.39,50.47,9900.0,49.0214,49.07,48.9922,49.07,9900.0
2013-01-31 14:30:00,50.48,50.51,50.46,50.46,13100.0,49.0797,49.1089,49.0602,49.0602,13100.0
2013-01-31 14:35:00,50.5,50.55,50.49,50.49,6800.0,49.0991,49.1477,49.0894,49.0894,6800.0
2013-01-31 14:40:00,50.49,50.6,50.49,50.6,11100.0,49.0894,49.1964,49.0894,49.1964,11100.0
2013-01-31 14:45:00,50.6,50.61,50.57,50.61,6900.0,49.1964,49.2061,49.1672,49.2061,6900.0
2013-01-31 14:50:00,50.61,50.64,50.6,50.62,10600.0,49.2061,49.2352,49.1964,49.2158,10600.0
2013-01-31 14:55:00,50.63,50.64,50.6,50.61,8400.0,49.2255,49.2352,49.1964,49.2061,8400.0
2013-01-31 15:00:00,50.59,50.63,50.55,50.57,16600.0,49.1866,49.2255,49.1477,49.1672,16600.0
2013-01-31 15:05:00,50.58,50.61,50.56,50.61,9400.0,49.1769,49.2061,49.1575,49.2061,9400.0
2013-01-31 15:10:00,50.6,50.65,50.58,50.6,9700.0,49.1964,49.245,49.1769,49.1964,9700.0
2013-01-31 15:15:00,50.58,50.66,50.58,50.66,193900.0,49.1769,49.2547,49.1769,49.2547,193900.0
2013-01-31 15:20:00,50.65,50.66,50.56,50.57,13500.0,49.245,49.2547,49.1575,49.1672,13500.0
2013-01-31 15:25:00,50.56,50.65,50.56,50.6,11900.0,49.1575,49.245,49.1575,49.1964,11900.0
2013-01-31 15:30:00,50.59,50.69,50.56,50.63,12600.0,49.1866,49.2839,49.1575,49.2255,12600.0
2013-01-31 15:35:00,50.64,50.66,50.57,50.62,10900.0,49.2352,49.2547,49.1672,49.2158,10900.0
2013-01-31 15:40:00,50.62,50.64,50.55,50.57,39300.0,49.2158,49.2352,49.1477,49.1672,39300.0
2013-01-31 15:45:00,50.57,50.63,50.53,50.53,21200.0,49.1672,49.2255,49.1283,49.1283,21200.0
2013-01-31 15:50:00,50.52,50.56,50.47,50.56,95600.0,49.1186,49.1575,49.07,49.1575,95600.0
2013-01-31 15:55:00,50.56,50.67,50.56,50.63,92800.0,49.1575,49.2644,49.1575,49.2255,92800.0
2013-02-01 09:30:00,50.91,51.56,50.91,51.56,117500.0,49.4978,50.1297,49.4978,50.1297,117500.0
2013-02-01 09:35:00,51.6,51.92,51.51,51.59,61800.0,50.1686,50.4797,50.0811,50.1589,61800.0
2013-02-01 09:40:00,51.6,51.85,51.6,51.81,311300.0,50.1686,50.4117,50.1686,50.3728,311300.0
2013-02-01 09:45:00,51.81,51.89,51.71,51.88,33400.0,50.3728,50.4506,50.2756,50.4409,33400.0
2013-02-01 09:50:00,51.87,52.05,51.77,52.04,55900.0,50.4311,50.6061,50.3339,50.5964,55900.0
2013-02-01 09:55:00,52.03,52.2,51.8,51.93,44400.0,50.5867,50.752,50.3631,50.4895,44400.0
2013-02-01 10:00:00,51.98,52.56,51.96,52.31,82500.0,50.5381,51.102,50.5186,50.8589,82500.0
2013-02-01 10:05:00,52.32,52.59,52.32,52.5,30600.0,50.8686,51.1312,50.8686,51.0437,30600.0
2013-02-01 10:10:00,52.5,52.51,52.26,52.26,20600.0,51.0437,51.0534,50.8103,50.8103,20600.0
2013-02-01 10:15:00,52.25,52.54,52.21,52.49,24900.0,50.8006,51.0825,50.7617,51.0339,24900.0
2013-02-01 10:20:00,52.49,52.55,52.24,52.25,28100.0,51.0339,51.0923,50.7909,50.8006,28100.0
2013-02-01 10:25:00,52.27,52.32,52.08,52.28,27300.0,50.82,50.8686,50.6353,50.8298,27300.0
2013-02-01 10:30:00,52.24,52.31,52.18,52.22,18200.0,50.7909,50.8589,50.7325,50.7714,18200.0
2013-02-01 10:35:00,52.22,52.25,52.09,52.22,11300.0,50.7714,50.8006,50.645,50.7714,11300.0
2013-02-01 10:40:00,52.21,52.21,52.01,52.13,21500.0,50.7617,50.7617,50.5672,50.6839,21500.0
2013-02-01 10:45:00,52.13,52.33,52.12,52.28,35900.0,50.6839,50.8784,50.6742,50.8298,35900.0
2013-02-01 10:50:00,52.25,52.39,52.22,52.3,22600.0,50.8006,50.9367,50.7714,50.8492,22600.0
2013-02-01 10:55:00,52.33,52.42,52.3,52.38,16500.0,50.8784,50.9659,50.8492,50.927,16500.0
2013-02-01 11:00:00,52.38,52.45,52.32,52.39,22800.0,50.927,50.995,50.8686,50.9367,22800.0
2013-02-01 11:05:00,52.37,52.39,52.26,52.33,8200.0,50.9173,50.9367,50.8103,50.8784,8200.0
2013-02-01 11:10:00,52.33,52.6,52.33,52.44,27700.0,50.8784,51.1409,50.8784,50.9853,27700.0
2013-02-01 11:15:00,52.47,52.57,52.43,52.55,11100.0,51.0145,51.1117,50.9756,51.0923,11100.0
2013-02-01 11:20:00,52.56,52.62,52.5,52.56,58900.0,51.102,51.1603,51.0437,51.102,58900.0
2013-02-01 11:25:00,52.59,52.69,52.52,52.59,29900.0,51.1312,51.2284,51.0631,51.1312,29900.0
2013-02-01 11:30:00,52.59,52.62,52.53,52.57,23800.0,51.1312,51.1603,51.0728,51.1117,23800.0
2013-02-01 11:35:00,52.58,52.77,52.58,52.75,31500.0,51.1214,51.3062,51.1214,51.2867,31500.0
2013-02-01 11:40:00,52.76,53.14,52.76,53.03,69800.0,51.2964,51.6659,51.2964,51.559,69800.0
2013-02-01 11:45:00,52.98,52.99,52.79,52.79,21200.0,51.5103,51.5201,51.3256,51.3256,21200.0
2013-02-01 11:50:00,52.77,52.94,52.77,52.89,13200.0,51.3062,51.4714,51.3062,51.4228,13200.0
2013-02-01 11:55:00,52.9,53.2,52.89,53.12,39800.0,51.4326,51.7242,51.4228,51.6465,39800.0
2013-02-01 12:00:00,53.18,53.37,53.05,53.05,36300.0,51.7048,51.8895,51.5784,51.5784,36300.0
2013-02-01 12:05:00,53.03,53.05,52.83,52.91,55700.0,51.559,51.5784,51.3645,51.4423,55700.0
2013-02-01 12:10:00,52.9,52.96,52.85,52.94,8700.0,51.4326,51.4909,51.3839,51.4714,8700.0
2013-02-01 12:15:00,52.96,52.96,52.82,52.82,4800.0,51.4909,51.4909,51.3548,51.3548,4800.0
2013-02-01 12:20:00,52.83,52.94,52.83,52.87,4600.0,51.3645,51.4714,51.3645,51.4034,4600.0
2013-02-01 12:25:00,52.84,52.93,52.76,52.93,9500.0,51.3742,51.4617,51.2964,51.4617,9500.0
2013-02-01 12:30:00,52.95,53.04,52.94,52.94,9200.0,51.4812,51.5687,51.4714,51.4714,9200.0
2013-02-01 12:35:00,52.93,52.93,52.82,52.87,14400.0,51.4617,51.4617,51.3548,51.4034,14400.0
2013-02-01 12:40:00,52.85,52.95,52.81,52.89,6500.0,51.3839,51.4812,51.3451,51.4228,6500.0
2013-02-01 12:45:00,52.86,52.91,52.65,52.69,17400.0,51.3937,51.4423,51.1895,51.2284,17400.0
2013-02-01 12:50:00,52.69,52.74,52.58,52.61,10600.0,51.2284,51.277,51.1214,51.1506,10600.0
2013-02-01 12:55:00,52.63,52.68,52.52,52.55,10300.0,51.17,51.2187,51.0631,51.0923,10300.0
2013-02-01 13:00:00,52.53,52.59,52.5,52.59,14500.0,51.0728,51.1312,51.0437,51.1312,14500.0
2013-02-01 13:05:00,52.6,52.69,52.55,52.6,30500.0,51.1409,51.2284,51.0923,51.1409,30500.0
2013-02-01 13:10:00,52.59,52.63,52.54,52.62,17200.0,51.1312,51.17,51.0825,51.1603,17200.0
2013-02-01 13:15:00,52.65,52.65,52.48,52.56,25700.0,51.1895,51.1895,51.0242,51.102,25700.0
2013-02-01 13:20:00,52.56,52.57,52.5,52.51,14000.0,51.102,51.1117,51.0437,51.0534,14000.0
2013-02-01 13:25:00,52.53,52.67,52.52,52.66,7500.0,51.0728,51.2089,51.0631,51.1992,7500.0
2013-02-01 13:30:00,52.66,52.66,52.55,52.62,6100.0,51.1992,51.1992,51.0923,51.1603,6100.0
2013-02-01 13:35:00,52.63,52.66,52.52,52.54,7800.0,51.17,51.1992,51.0631,51.0825,7800.0
2013-02-01 13:40:00,52.55,52.63,52.51,52.63,6400.0,51.0923,51.17,51.0534,51.17,6400.0
2013-02-01 13:45:00,52.63,52.72,52.62,52.7,14100.0,51.17,51.2576,51.1603,51.2381,14100.0
2013-02-01 13:50:00,52.66,52.67,52.49,52.5,18900.0,51.1992,51.2089,51.0339,51.0437,18900.0
2013-02-01 13:55:00,52.49,52.56,52.45,52.45,25200.0,51.0339,51.102,50.995,50.995,25200.0
2013-02-01 14:00:00,52.45,52.48,52.41,52.46,7300.0,50.995,51.0242,50.9562,51.0048,7300.0
2013-02-01 14:05:00,52.48,52.58,52.45,52.5,11900.0,51.0242,51.1214,50.995,51.0437,11900.0
2013-02-01 14:10:00,52.49,52.58,52.49,52.55,7400.0,51.0339,51.1214,51.0339,51.0923,7400.0
2013-02-01 14:15:00,52.53,52.59,52.48,52.55,8500.0,51.0728,51.1312,51.0242,51.0923,8500.0
2013-02-01 14:20:00,52.56,52.62,52.49,52.61,15100.0,51.102,51.1603,51.0339,51.1506,15100.0
2013-02-01 14:25:00,52.61,52.62,52.58,52.61,12200.0,51.1506,51.1603,51.1214,51.1506,12200.0
2013-02-01 14:30:00,52.62,52.64,52.42,52.5,15900.0,51.1603,51.1798,50.9659,51.0437,15900.0
2013-02-01 14:35:00,52.49,52.61,52.45,52.58,9300.0,51.0339,51.1506,50.995,51.1214,9300.0
2013-02-01 14:40:00,52.6,52.65,52.57,52.65,5500.0,51.1409,51.1895,51.1117,51.1895,5500.0
2013-02-01 14:45:00,52.64,52.66,52.58,52.59,11800.0,51.1798,51.1992,51.1214,51.1312,11800.0
2013-02-01 14:50:00,52.58,52.58,52.49,52.5,9800.0,51.1214,51.1214,51.0339,51.0437,9800.0
2013-02-01 14:55:00,52.49,52.49,52.45,52.47,8800.0,51.0339,51.0339,50.995,51.0145,8800.0
2013-02-01 15:00:00,52.48,52.51,52.44,52.51,15800.0,51.0242,51.0534,50.9853,51.0534,15800.0
2013-02-01 15:05:00,52.52,52.53,52.42,52.42,6800.0,51.0631,51.0728,50.9659,50.9659,6800.0
2013-02-01 15:10:00,52.42,52.45,52.36,52.36,16700.0,50.9659,50.995,50.9075,50.9075,16700.0
2013-02-01 15:15:00,52.35,52.35,52.18,52.18,26300.0,50.8978,50.8978,50.7325,50.7325,26300.0
2013-02-01 15:20:00,52.18,52.27,52.14,52.18,31900.0,50.7325,50.82,50.6936,50.7325,31900.0
2013-02-01 15:25:00,52.18,52.29,52.15,52.17,23900.0,50.7325,50.8395,50.7034,50.7228,23900.0
2013-02-01 15:30:00,52.15,52.39,52.13,52.37,35000.0,50.7034,50.9367,50.6839,50.9173,35000.0
2013-02-01 15:35:00,52.37,52.42,52.32,52.33,30800.0,50.9173,50.9659,50.8686,50.8784,30800.0
2013-02-01 15:40:00,52.35,52.42,52.33,52.42,22200.0,50.8978,50.9659,50.8784,50.9659,22200.0
2013-02-01 15:45:00,52.42,52.43,52.34,52.4,40500.0,50.9659,50.9756,50.8881,50.9464,40500.0
2013-02-01 15:50:00,52.41,52.47,52.34,52.35,38600.0,50.9562,51.0145,50.8881,50.8978,38600.0
2013-02-01 15:55:00,52.35,52.36,52.23,52.27,67500.0,50.8978,50.9075,50.7811,50.82,67500.0
2013-02-04 09:30:00,51.68,52.08,51.65,52.04,32000.0,50.2464,50.6353,50.2172,50.5964,32000.0
2013-02-04 09:35:00,51.99,52.04,51.79,51.98,10500.0,50.5478,50.5964,50.3533,50.5381,10500.0
2013-02-04 09:40:00,51.95,52.16,51.94,52.11,7000.0,50.5089,50.7131,50.4992,50.6645,7000.0
2013-02-04 09:45:00,52.06,52.06,51.78,51.85,11400.0,50.6159,50.6159,50.3436,50.4117,11400.0
2013-02-04 09:50:00,51.83,51.98,51.73,51.9,15400.0,50.3922,50.5381,50.295,50.4603,15400.0
2013-02-04 09:55:00,51.91,51.98,51.86,51.9,17600.0,50.47,50.5381,50.4214,50.4603,17600.0
2013-02-04 10:00:00,51.94,51.97,51.68,51.68,26000.0,50.4992,50.5284,50.2464,50.2464,26000.0
2013-02-04 10:05:00,51.69,51.9,51.69,51.9,18600.0,50.2561,50.4603,50.2561,50.4603,18600.0
2013-02-04 10:10:00,51.9,51.94,51.76,51.79,4900.0,50.4603,50.4992,50.3242,50.3533,4900.0
2013-02-04 10:15:00,51.79,51.79,51.5,51.52,25600.0,50.3533,50.3533,50.0714,50.0908,25600.0
2013-02-04 10:20:00,51.51,51.56,51.26,51.29,33000.0,50.0811,50.1297,49.8381,49.8672,33000.0
2013-02-04 10:25:00,51.31,51.34,51.16,51.23,27500.0,49.8867,49.9158,49.7408,49.8089,27500.0
2013-02-04 10:30:00,51.23,51.25,51.19,51.22,21800.0,49.8089,49.8283,49.77,49.7992,21800.0
2013-02-04 10:35:00,51.24,51.35,51.24,51.28,11300.0,49.8186,49.9256,49.8186,49.8575,11300.0
2013-02-04 10:40:00,51.29,51.37,51.2,51.22,19100.0,49.8672,49.945,49.7797,49.7992,19100.0
2013-02-04 10:45:00,51.3,51.33,51.22,51.24,3500.0,49.8769,49.9061,49.7992,49.8186,3500.0
2013-02-04 10:50:00,51.26,51.29,51.18,51.21,14500.0,49.8381,49.8672,49.7603,49.7894,14500.0
2013-02-04 10:55:00,51.22,51.25,51.18,51.23,4800.0,49.7992,49.8283,49.7603,49.8089,4800.0
2013-02-04 11:00:00,51.22,51.24,51.17,51.21,7500.0,49.7992,49.8186,49.7505,49.7894,7500.0
2013-02-04 11:05:00,51.2,51.22,51.07,51.12,7500.0,49.7797,49.7992,49.6533,49.7019,7500.0
2013-02-04 11:10:00,51.11,51.14,51.09,51.12,5800.0,49.6922,49.7214,49.6728,49.7019,5800.0
2013-02-04 11:15:00,51.14,51.14,51.09,51.09,4600.0,49.7214,49.7214,49.6728,49.6728,4600.0
2013-02-04 11:20:00,51.11,51.13,51.06,51.07,9100.0,49.6922,49.7117,49.6436,49.6533,9100.0
2013-02-04 11:25:00,51.07,51.08,51.01,51.02,10100.0,49.6533,49.663,49.595,49.6047,10100.0
2013-02-04 11:30:00,51.02,51.09,50.98,51.07,13600.0,49.6047,49.6728,49.5658,49.6533,13600.0
2013-02-04 11:35:00,51.07,51.11,50.98,51.01,18800.0,49.6533,49.6922,49.5658,49.595,18800.0
2013-02-04 11:40:00,51.03,51.05,50.92,50.99,10200.0,49.6144,49.6339,49.5075,49.5755,10200.0
2013-02-04 11:45:00,50.98,51.06,50.97,51.02,4700.0,49.5658,49.6436,49.5561,49.6047,4700.0
2013-02-04 11:50:00,51.02,51.06,50.93,50.95,8000.0,49.6047,49.6436,49.5172,49.5367,8000.0
2013-02-04 11:55:00,50.95,50.96,50.78,50.84,29300.0,49.5367,49.5464,49.3714,49.4297,29300.0
2013-02-04 12:00:00,50.86,50.9,50.66,50.71,23400.0,49.4491,49.488,49.2547,49.3033,23400.0
2013-02-04 12:05:00,50.7,50.7,50.6,50.65,14400.0,49.2936,49.2936,49.1964,49.245,14400.0
2013-02-04 12:10:00,50.68,50.87,50.68,50.83,10300.0,49.2741,49.4589,49.2741,49.42,10300.0
2013-02-04 12:15:00,50.85,50.87,50.82,50.85,7500.0,49.4394,49.4589,49.4103,49.4394,7500.0
2013-02-04 12:20:00,50.84,50.88,50.74,50.84,10900.0,49.4297,49.4686,49.3325,49.4297,10900.0
2013-02-04 12:25:00,50.85,50.95,50.85,50.93,2700.0,49.4394,49.5367,49.4394,49.5172,2700.0
2013-02-04 12:30:00,50.92,50.93,50.87,50.93,12300.0,49.5075,49.5172,49.4589,49.5172,12300.0
2013-02-04 12:35:00,50.91,50.98,50.89,50.93,9400.0,49.4978,49.5658,49.4783,49.5172,9400.0
2013-02-04 12:40:00,50.93,50.99,50.9,50.99,8600.0,49.5172,49.5755,49.488,49.5755,8600.0
2013-02-04 12:45:00,50.99,51.06,50.9,50.93,15500.0,49.5755,49.6436,49.488,49.5172,15500.0
2013-02-04 12:50:00,50.92,50.94,50.87,50.91,8500.0,49.5075,49.5269,49.4589,49.4978,8500.0
2013-02-04 12:55:00,50.91,50.94,50.91,50.94,1900.0,49.4978,49.5269,49.4978,49.5269,1900.0
2013-02-04 13:00:00,50.96,51.03,50.91,51.0,5200.0,49.5464,49.6144,49.4978,49.5853,5200.0
2013-02-04 13:05:00,50.98,51.06,50.96,51.06,33200.0,49.5658,49.6436,49.5464,49.6436,33200.0
2013-02-04 13:10:00,51.05,51.07,51.02,51.03,3500.0,49.6339,49.6533,49.6047,49.6144,3500.0
2013-02-04 13:15:00,51.04,51.04,50.96,51.02,8900.0,49.6242,49.6242,49.5464,49.6047,8900.0
2013-02-04 13:20:00,51.01,51.07,51.0,51.05,3600.0,49.595,49.6533,49.5853,49.6339,3600.0
2013-02-04 13:25:00,51.01,51.05,50.98,50.98,7100.0,49.595,49.6339,49.5658,49.5658,7100.0
2013-02-04 13:30:00,50.97,51.01,50.91,50.91,6000.0,49.5561,49.595,49.4978,49.4978,6000.0
2013-02-04 13:35:00,50.92,50.93,50.89,50.92,5700.0,49.5075,49.5172,49.4783,49.5075,5700.0
2013-02-04 13:40:00,50.92,50.98,50.89,50.9,7400.0,49.5075,49.5658,49.4783,49.488,7400.0
2013-02-04 13:45:00,50.91,50.91,50.78,50.87,9700.0,49.4978,49.4978,49.3714,49.4589,9700.0
2013-02-04 13:50:00,50.88,50.98,50.88,50.98,7100.0,49.4686,49.5658,49.4686,49.5658,7100.0
2013-02-04 13:55:00,50.99,51.06,50.97,51.06,6100.0,49.5755,49.6436,49.5561,49.6436,6100.0
2013-02-04 14:00:00,51.08,51.09,51.04,51.05,14200.0,49.663,49.6728,49.6242,49.6339,14200.0
2013-02-04 14:05:00,51.04,51.04,50.88,50.93,15600.0,49.6242,49.6242,49.4686,49.5172,15600.0
2013-02-04 14:10:00,50.9,50.95,50.89,50.92,10400.0,49.488,49.5367,49.4783,49.5075,10400.0
2013-02-04 14:15:00,50.9,50.91,50.84,50.84,5200.0,49.488,49.4978,49.4297,49.4297,5200.0
2013-02-04 14:20:00,50.86,50.87,50.76,50.76,11800.0,49.4491,49.4589,49.3519,49.3519,11800.0
2013-02-04 14:25:00,50.77,50.84,50.73,50.84,12900.0,49.3616,49.4297,49.3228,49.4297,12900.0
2013-02-04 14:30:00,50.9,50.93,50.87,50.9,8100.0,49.488,49.5172,49.4589,49.488,8100.0
2013-02-04 14:35:00,50.9,50.91,50.83,50.85,6900.0,49.488,49.4978,49.42,49.4394,6900.0
2013-02-04 14:40:00,50.84,50.95,50.83,50.95,13800.0,49.4297,49.5367,49.42,49.5367,13800.0
2013-02-04 14:45:00,50.96,51.0,50.93,50.98,14400.0,49.5464,49.5853,49.5172,49.5658,14400.0
2013-02-04 14:50:00,50.99,51.0,50.94,50.96,17400.0,49.5755,49.5853,49.5269,49.5464,17400.0
2013-02-04 14:55:00,50.97,51.03,50.88,50.96,21600.0,49.5561,49.6144,49.4686,49.5464,21600.0
2013-02-04 15:00:00,50.96,50.97,50.8,50.81,12700.0,49.5464,49.5561,49.3908,49.4005,12700.0
2013-02-04 15:05:00,50.82,50.83,50.75,50.76,13900.0,49.4103,49.42,49.3422,49.3519,13900.0
2013-02-04 15:10:00,50.78,50.81,50.78,50.81,15700.0,49.3714,49.4005,49.3714,49.4005,15700.0
2013-02-04 15:15:00,50.81,50.85,50.78,50.84,13600.0,49.4005,49.4394,49.3714,49.4297,13600.0
2013-02-04 15:20:00,50.84,50.85,50.72,50.73,15900.0,49.4297,49.4394,49.313,49.3228,15900.0
2013-02-04 15:25:00,50.72,50.83,50.7,50.77,32800.0,49.313,49.42,49.2936,49.3616,32800.0
2013-02-04 15:30:00,50.76,50.83,50.73,50.77,24400.0,49.3519,49.42,49.3228,49.3616,24400.0
2013-02-04 15:35:00,50.76,50.76,50.69,50.73,25900.0,49.3519,49.3519,49.2839,49.3228,25900.0
2013-02-04 15:40:00,50.73,50.77,50.65,50.72,22400.0,49.3228,49.3616,49.245,49.313,22400.0
2013-02-04 15:45:00,50.68,50.75,50.64,50.66,28700.0,49.2741,49.3422,49.2352,49.2547,28700.0
2013-02-04 15:50:00,50.64,50.67,50.6,50.67,43100.0,49.2352,49.2644,49.1964,49.2644,43100.0
2013-02-04 15:55:00,50.67,50.8,50.66,50.76,124000.0,49.2644,49.3908,49.2547,49.3519,124000.0
2013-02-05 09:30:00,51.55,51.63,51.28,51.32,39500.0,50.12,50.1978,49.8575,49.8964,39500.0
2013-02-05 09:35:00,51.35,51.42,51.18,51.42,12300.0,49.9256,49.9936,49.7603,49.9936,12300.0
2013-02-05 09:40:00,51.33,51.39,51.25,51.28,11700.0,49.9061,49.9644,49.8283,49.8575,11700.0
2013-02-05 09:45:00,51.29,51.54,51.29,51.54,16300.0,49.8672,50.1103,49.8672,50.1103,16300.0
2013-02-05 09:50:00,51.59,51.67,51.48,51.66,13700.0,50.1589,50.2367,50.0519,50.227,13700.0
2013-02-05 09:55:00,51.63,51.67,51.41,51.48,17500.0,50.1978,50.2367,49.9839,50.0519,17500.0
2013-02-05 10:00:00,51.49,51.58,51.4,51.58,5600.0,50.0617,50.1492,49.9742,50.1492,5600.0
2013-02-05 10:05:00,51.61,51.65,51.51,51.57,10400.0,50.1783,50.2172,50.0811,50.1395,10400.0
2013-02-05 10:10:00,51.54,51.6,51.44,51.55,16700.0,50.1103,50.1686,50.0131,50.12,16700.0
2013-02-05 10:15:00,51.59,51.62,51.43,51.44,19500.0,50.1589,50.1881,50.0033,50.0131,19500.0
2013-02-05 10:20:00,51.38,51.6,51.38,51.59,4800.0,49.9547,50.1686,49.9547,50.1589,4800.0
2013-02-05 10:25:00,51.63,51.71,51.6,51.66,11700.0,50.1978,50.2756,50.1686,50.227,11700.0
2013-02-05 10:30:00,51.69,51.69,51.56,51.58,13100.0,50.2561,50.2561,50.1297,50.1492,13100.0
2013-02-05 10:35:00,51.61,51.77,51.61,51.77,11700.0,50.1783,50.3339,50.1783,50.3339,11700.0
2013-02-05 10:40:00,51.74,51.79,51.69,51.69,9500.0,50.3047,50.3533,50.2561,50.2561,9500.0
2013-02-05 10:45:00,51.69,51.87,51.69,51.87,11100.0,50.2561,50.4311,50.2561,50.4311,11100.0
2013-02-05 10:50:00,51.85,51.94,51.85,51.87,6800.0,50.4117,50.4992,50.4117,50.4311,6800.0
2013-02-05 10:55:00,51.84,51.92,51.8,51.89,16400.0,50.402,50.4797,50.3631,50.4506,16400.0
2013-02-05 11:00:00,51.9,51.92,51.83,51.83,11900.0,50.4603,50.4797,50.3922,50.3922,11900.0
2013-02-05 11:05:00,51.86,51.93,51.83,51.86,9000.0,50.4214,50.4895,50.3922,50.4214,9000.0
2013-02-05 11:10:00,51.86,51.97,51.82,51.97,17300.0,50.4214,50.5284,50.3825,50.5284,17300.0
2013-02-05 11:15:00,51.94,51.96,51.89,51.9,7900.0,50.4992,50.5186,50.4506,50.4603,7900.0
2013-02-05 11:20:00,51.89,51.95,51.85,51.94,20700.0,50.4506,50.5089,50.4117,50.4992,20700.0
2013-02-05 11:25:00,51.93,51.93,51.87,51.9,8900.0,50.4895,50.4895,50.4311,50.4603,8900.0
2013-02-05 11:30:00,51.88,51.91,51.86,51.91,14500.0,50.4409,50.47,50.4214,50.47,14500.0
2013-02-05 11:35:00,51.91,51.97,51.82,51.82,8000.0,50.47,50.5284,50.3825,50.3825,8000.0
2013-02-05 11:40:00,51.84,51.89,51.8,51.8,20300.0,50.402,50.4506,50.3631,50.3631,20300.0
2013-02-05 11:45:00,51.77,51.86,51.77,51.8,8900.0,50.3339,50.4214,50.3339,50.3631,8900.0
2013-02-05 11:50:00,51.8,51.82,51.78,51.81,2700.0,50.3631,50.3825,50.3436,50.3728,2700.0
2013-02-05 11:55:00,51.85,51.86,51.77,51.8,4700.0,50.4117,50.4214,50.3339,50.3631,4700.0
2013-02-05 12:00:00,51.8,51.8,51.72,51.77,7000.0,50.3631,50.3631,50.2853,50.3339,7000.0
2013-02-05 12:05:00,51.77,51.9,51.76,51.86,11200.0,50.3339,50.4603,50.3242,50.4214,11200.0
2013-02-05 12:10:00,51.85,51.95,51.82,51.95,13900.0,50.4117,50.5089,50.3825,50.5089,13900.0
2013-02-05 12:15:00,51.93,51.96,51.92,51.94,7100.0,50.4895,50.5186,50.4797,50.4992,7100.0
2013-02-05 12:20:00,51.94,51.95,51.83,51.84,3200.0,50.4992,50.5089,50.3922,50.402,3200.0
2013-02-05 12:25:00,51.84,51.84,51.73,51.74,2900.0,50.402,50.402,50.295,50.3047,2900.0
2013-02-05 12:30:00,51.74,51.76,51.65,51.65,8200.0,50.3047,50.3242,50.2172,50.2172,8200.0
2013-02-05 12:35:00,51.66,51.66,51.59,51.59,5400.0,50.227,50.227,50.1589,50.1589,5400.0
2013-02-05 12:40:00,51.61,51.62,51.56,51.56,4700.0,50.1783,50.1881,50.1297,50.1297,4700.0
2013-02-05 12:45:00,51.56,51.67,51.56,51.66,3300.0,50.1297,50.2367,50.1297,50.227,3300.0
2013-02-05 12:50:00,51.64,51.65,51.54,51.58,7800.0,50.2075,50.2172,50.1103,50.1492,7800.0
2013-02-05 12:55:00,51.61,51.61,51.55,51.56,2200.0,50.1783,50.1783,50.12,50.1297,2200.0
2013-02-05 13:00:00,51.57,51.58,51.52,51.53,2900.0,50.1395,50.1492,50.0908,50.1006,2900.0
2013-02-05 13:05:00,51.53,51.53,51.48,51.51,4800.0,50.1006,50.1006,50.0519,50.0811,4800.0
2013-02-05 13:10:00,51.5,51.5,51.44,51.49,6900.0,50.0714,50.0714,50.0131,50.0617,6900.0
2013-02-05 13:15:00,51.49,51.54,51.46,51.5,21900.0,50.0617,50.1103,50.0325,50.0714,21900.0
2013-02-05 13:20:00,51.51,51.55,51.45,51.51,16900.0,50.0811,50.12,50.0228,50.0811,16900.0
2013-02-05 13:25:00,51.51,51.56,51.5,51.55,6100.0,50.0811,50.1297,50.0714,50.12,6100.0
2013-02-05 13:30:00,51.57,51.62,51.56,51.62,5000.0,50.1395,50.1881,50.1297,50.1881,5000.0
2013-02-05 13:35:00,51.64,51.66,51.56,51.66,21300.0,50.2075,50.227,50.1297,50.227,21300.0
2013-02-05 13:40:00,51.66,51.67,51.62,51.64,5900.0,50.227,50.2367,50.1881,50.2075,5900.0
2013-02-05 13:45:00,51.66,51.73,51.66,51.69,4100.0,50.227,50.295,50.227,50.2561,4100.0
2013-02-05 13:50:00,51.69,51.73,51.69,51.71,4000.0,50.2561,50.295,50.2561,50.2756,4000.0
2013-02-05 13:55:00,51.71,51.76,51.64,51.76,7800.0,50.2756,50.3242,50.2075,50.3242,7800.0
2013-02-05 14:00:00,51.75,51.87,51.75,51.87,5100.0,50.3145,50.4311,50.3145,50.4311,5100.0
2013-02-05 14:05:00,51.86,51.89,51.83,51.88,7000.0,50.4214,50.4506,50.3922,50.4409,7000.0
2013-02-05 14:10:00,51.86,51.86,51.79,51.8,2300.0,50.4214,50.4214,50.3533,50.3631,2300.0
2013-02-05 14:15:00,51.84,51.87,51.84,51.87,8100.0,50.402,50.4311,50.402,50.4311,8100.0
2013-02-05 14:20:00,51.87,51.9,51.82,51.84,11500.0,50.4311,50.4603,50.3825,50.402,11500.0
2013-02-05 14:25:00,51.84,51.88,51.83,51.86,3600.0,50.402,50.4409,50.3922,50.4214,3600.0
2013-02-05 14:30:00,51.85,51.88,51.85,51.86,2900.0,50.4117,50.4409,50.4117,50.4214,2900.0
2013-02-05 14:35:00,51.86,51.89,51.85,51.87,8600.0,50.4214,50.4506,50.4117,50.4311,8600.0
2013-02-05 14:40:00,51.88,52.04,51.88,52.04,23600.0,50.4409,50.5964,50.4409,50.5964,23600.0
2013-02-05 14:45:00,52.04,52.08,52.02,52.08,6800.0,50.5964,50.6353,50.577,50.6353,6800.0
2013-02-05 14:50:00,52.07,52.25,52.06,52.23,26200.0,50.6256,50.8006,50.6159,50.7811,26200.0
2013-02-05 14:55:00,52.22,52.25,52.18,52.18,25700.0,50.7714,50.8006,50.7325,50.7325,25700.0
2013-02-05 15:00:00,52.16,52.24,52.13,52.15,16800.0,50.7131,50.7909,50.6839,50.7034,16800.0
2013-02-05 15:05:00,52.15,52.2,52.11,52.2,21800.0,50.7034,50.752,50.6645,50.752,21800.0
2013-02-05 15:10:00,52.2,52.26,52.2,52.25,24300.0,50.752,50.8103,50.752,50.8006,24300.0
2013-02-05 15:15:00,52.27,52.27,52.2,52.2,5200.0,50.82,50.82,50.752,50.752,5200.0
2013-02-05 15:20:00,52.2,52.26,52.2,52.21,30600.0,50.752,50.8103,50.752,50.7617,30600.0
2013-02-05 15:25:00,52.21,52.24,52.18,52.23,21100.0,50.7617,50.7909,50.7325,50.7811,21100.0
2013-02-05 15:30:00,52.23,52.26,52.2,52.2,42700.0,50.7811,50.8103,50.752,50.752,42700.0
2013-02-05 15:35:00,52.21,52.27,52.18,52.2,38700.0,50.7617,50.82,50.7325,50.752,38700.0
2013-02-05 15:40:00,52.2,52.22,52.2,52.2,27600.0,50.752,50.7714,50.752,50.752,27600.0
2013-02-05 15:45:00,52.21,52.23,52.15,52.16,29300.0,50.7617,50.7811,50.7034,50.7131,29300.0
2013-02-05 15:50:00,52.16,52.16,51.94,51.95,69600.0,50.7131,50.7131,50.4992,50.5089,69600.0
2013-02-05 15:55:00,51.97,52.06,51.91,51.94,102700.0,50.5284,50.6159,50.47,50.4992,102700.0
2013-02-06 09:30:00,51.56,51.68,51.02,51.3,39900.0,50.1297,50.2464,49.6047,49.8769,39900.0
2013-02-06 09:35:00,51.27,51.75,51.27,51.62,15600.0,49.8478,50.3145,49.8478,50.1881,15600.0
2013-02-06 09:40:00,51.68,51.81,51.54,51.64,31900.0,50.2464,50.3728,50.1103,50.2075,31900.0
2013-02-06 09:45:00,51.64,51.68,51.43,51.55,37300.0,50.2075,50.2464,50.0033,50.12,37300.0
2013-02-06 09:50:00,51.56,51.69,51.54,51.66,34400.0,50.1297,50.2561,50.1103,50.227,34400.0
2013-02-06 09:55:00,51.67,51.76,51.63,51.75,17800.0,50.2367,50.3242,50.1978,50.3145,17800.0
2013-02-06 10:00:00,51.75,51.79,51.55,51.6,21900.0,50.3145,50.3533,50.12,50.1686,21900.0
2013-02-06 10:05:00,51.64,51.69,51.55,51.69,8100.0,50.2075,50.2561,50.12,50.2561,8100.0
2013-02-06 10:10:00,51.69,51.72,51.58,51.66,16600.0,50.2561,50.2853,50.1492,50.227,16600.0
2013-02-06 10:15:00,51.65,51.7,51.59,51.63,9400.0,50.2172,50.2658,50.1589,50.1978,9400.0
2013-02-06 10:20:00,51.64,51.64,51.53,51.62,11600.0,50.2075,50.2075,50.1006,50.1881,11600.0
2013-02-06 10:25:00,51.62,51.77,51.59,51.7,36500.0,50.1881,50.3339,50.1589,50.2658,36500.0
2013-02-06 10:30:00,51.74,51.95,51.72,51.82,22900.0,50.3047,50.5089,50.2853,50.3825,22900.0
2013-02-06 10:35:00,51.76,51.88,51.65,51.73,67900.0,50.3242,50.4409,50.2172,50.295,67900.0
2013-02-06 10:40:00,51.75,51.75,51.64,51.66,9000.0,50.3145,50.3145,50.2075,50.227,9000.0
2013-02-06 10:45:00,51.71,51.76,51.64,51.68,9400.0,50.2756,50.3242,50.2075,50.2464,9400.0
2013-02-06 10:50:00,51.75,51.78,51.68,51.72,9500.0,50.3145,50.3436,50.2464,50.2853,9500.0
2013-02-06 10:55:00,51.71,51.76,51.65,51.72,4500.0,50.2756,50.3242,50.2172,50.2853,4500.0
2013-02-06 11:00:00,51.68,51.82,51.67,51.69,23000.0,50.2464,50.3825,50.2367,50.2561,23000.0
2013-02-06 11:05:00,51.69,51.81,51.66,51.69,28600.0,50.2561,50.3728,50.227,50.2561,28600.0
2013-02-06 11:10:00,51.69,51.84,51.68,51.7,13600.0,50.2561,50.402,50.2464,50.2658,13600.0
2013-02-06 11:15:00,51.71,52.13,51.71,52.13,28000.0,50.2756,50.6839,50.2756,50.6839,28000.0
2013-02-06 11:20:00,52.13,52.25,52.13,52.25,9400.0,50.6839,50.8006,50.6839,50.8006,9400.0
2013-02-06 11:25:00,52.22,52.26,52.13,52.16,7900.0,50.7714,50.8103,50.6839,50.7131,7900.0
2013-02-06 11:30:00,52.17,52.24,52.13,52.18,7600.0,50.7228,50.7909,50.6839,50.7325,7600.0
2013-02-06 11:35:00,52.18,52.18,52.05,52.13,8100.0,50.7325,50.7325,50.6061,50.6839,8100.0
2013-02-06 11:40:00,52.08,52.12,52.06,52.09,11900.0,50.6353,50.6742,50.6159,50.645,11900.0
2013-02-06 11:45:00,52.09,52.1,52.05,52.05,10500.0,50.645,50.6547,50.6061,50.6061,10500.0
2013-02-06 11:50:00,52.06,52.1,52.06,52.07,4200.0,50.6159,50.6547,50.6159,50.6256,4200.0
2013-02-06 11:55:00,52.07,52.21,52.05,52.21,15100.0,50.6256,50.7617,50.6061,50.7617,15100.0
2013-02-06 12:00:00,52.23,52.23,52.12,52.12,14100.0,50.7811,50.7811,50.6742,50.6742,14100.0
2013-02-06 12:05:00,52.11,52.16,52.09,52.14,27100.0,50.6645,50.7131,50.645,50.6936,27100.0
2013-02-06 12:10:00,52.15,52.16,52.12,52.16,27900.0,50.7034,50.7131,50.6742,50.7131,27900.0
2013-02-06 12:15:00,52.11,52.17,52.08,52.14,23900.0,50.6645,50.7228,50.6353,50.6936,23900.0
2013-02-06 12:20:00,52.12,52.14,52.08,52.11,5400.0,50.6742,50.6936,50.6353,50.6645,5400.0
2013-02-06 12:25:00,52.11,52.11,52.06,52.06,3400.0,50.6645,50.6645,50.6159,50.6159,3400.0
2013-02-06 12:30:00,52.07,52.13,52.05,52.11,15000.0,50.6256,50.6839,50.6061,50.6645,15000.0
2013-02-06 12:35:00,52.12,52.21,52.12,52.17,3100.0,50.6742,50.7617,50.6742,50.7228,3100.0
2013-02-06 12:40:00,52.15,52.15,52.1,52.12,5100.0,50.7034,50.7034,50.6547,50.6742,5100.0
2013-02-06 12:45:00,52.15,52.15,52.1,52.11,15400.0,50.7034,50.7034,50.6547,50.6645,15400.0
2013-02-06 12:50:00,52.11,52.12,52.1,52.1,9600.0,50.6645,50.6742,50.6547,50.6547,9600.0
2013-02-06 12:55:00,52.1,52.12,52.08,52.11,20700.0,50.6547,50.6742,50.6353,50.6645,20700.0
2013-02-06 13:00:00,52.1,52.11,52.04,52.11,12900.0,50.6547,50.6645,50.5964,50.6645,12900.0
2013-02-06 13:05:00,52.11,52.12,52.07,52.07,9600.0,50.6645,50.6742,50.6256,50.6256,9600.0
2013-02-06 13:10:00,52.06,52.11,52.06,52.1,9600.0,50.6159,50.6645,50.6159,50.6547,9600.0
2013-02-06 13:15:00,52.08,52.11,52.05,52.11,10300.0,50.6353,50.6645,50.6061,50.6645,10300.0
2013-02-06 13:20:00,52.15,52.15,52.01,52.02,13200.0,50.7034,50.7034,50.5672,50.577,13200.0
2013-02-06 13:25:00,52.01,52.04,51.87,51.89,22700.0,50.5672,50.5964,50.4311,50.4506,22700.0
2013-02-06 13:30:00,51.87,51.95,51.84,51.94,13800.0,50.4311,50.5089,50.402,50.4992,13800.0
2013-02-06 13:35:00,51.94,51.98,51.91,51.98,13400.0,50.4992,50.5381,50.47,50.5381,13400.0
2013-02-06 13:40:00,51.99,52.0,51.96,52.0,10000.0,50.5478,50.5575,50.5186,50.5575,10000.0
2013-02-06 13:45:00,51.99,52.11,51.99,52.11,35700.0,50.5478,50.6645,50.5478,50.6645,35700.0
2013-02-06 13:50:00,52.1,52.11,52.02,52.06,8500.0,50.6547,50.6645,50.577,50.6159,8500.0
2013-02-06 13:55:00,52.1,52.15,52.09,52.13,8600.0,50.6547,50.7034,50.645,50.6839,8600.0
2013-02-06 14:00:00,52.13,52.15,52.07,52.12,9200.0,50.6839,50.7034,50.6256,50.6742,9200.0
2013-02-06 14:05:00,52.12,52.12,52.06,52.06,12100.0,50.6742,50.6742,50.6159,50.6159,12100.0
2013-02-06 14:10:00,52.06,52.07,52.02,52.04,14700.0,50.6159,50.6256,50.577,50.5964,14700.0
2013-02-06 14:15:00,52.05,52.07,52.03,52.04,5400.0,50.6061,50.6256,50.5867,50.5964,5400.0
2013-02-06 14:20:00,52.01,52.15,52.01,52.12,9600.0,50.5672,50.7034,50.5672,50.6742,9600.0
2013-02-06 14:25:00,52.13,52.2,52.09,52.11,15200.0,50.6839,50.752,50.645,50.6645,15200.0
2013-02-06 14:30:00,52.09,52.2,52.07,52.2,8900.0,50.645,50.752,50.6256,50.752,8900.0
2013-02-06 14:35:00,52.17,52.2,52.09,52.13,15900.0,50.7228,50.752,50.645,50.6839,15900.0
2013-02-06 14:40:00,52.15,52.15,52.12,52.13,9700.0,50.7034,50.7034,50.6742,50.6839,9700.0
2013-02-06 14:45:00,52.14,52.2,52.13,52.2,21100.0,50.6936,50.752,50.6839,50.752,21100.0
2013-02-06 14:50:00,52.17,52.19,52.15,52.19,8500.0,50.7228,50.7423,50.7034,50.7423,8500.0
2013-02-06 14:55:00,52.19,52.3,52.19,52.29,17200.0,50.7423,50.8492,50.7423,50.8395,17200.0
2013-02-06 15:00:00,52.29,52.43,52.27,52.43,43300.0,50.8395,50.9756,50.82,50.9756,43300.0
2013-02-06 15:05:00,52.43,52.44,52.33,52.39,14600.0,50.9756,50.9853,50.8784,50.9367,14600.0
2013-02-06 15:10:00,52.39,52.4,52.22,52.3,14800.0,50.9367,50.9464,50.7714,50.8492,14800.0
2013-02-06 15:15:00,52.31,52.34,52.26,52.3,9600.0,50.8589,50.8881,50.8103,50.8492,9600.0
2013-02-06 15:20:00,52.31,52.34,52.23,52.28,31800.0,50.8589,50.8881,50.7811,50.8298,31800.0
2013-02-06 15:25:00,52.27,52.37,52.17,52.37,58400.0,50.82,50.9173,50.7228,50.9173,58400.0
2013-02-06 15:30:00,52.38,52.55,52.33,52.54,58400.0,50.927,51.0923,50.8784,51.0825,58400.0
2013-02-06 15:35:00,52.54,52.57,52.4,52.4,21700.0,51.0825,51.1117,50.9464,50.9464,21700.0
2013-02-06 15:40:00,52.41,52.54,52.41,52.51,29700.0,50.9562,51.0825,50.9562,51.0534,29700.0
2013-02-06 15:45:00,52.52,52.61,52.48,52.61,32500.0,51.0631,51.1506,51.0242,51.1506,32500.0
2013-02-06 15:50:00,52.58,52.65,52.49,52.49,56100.0,51.1214,51.1895,51.0339,51.0339,56100.0
2013-02-06 15:55:00,52.47,52.56,52.47,52.55,56700.0,51.0145,51.102,51.0145,51.0923,56700.0
2013-02-07 09:30:00,52.4,52.48,52.16,52.23,22500.0,50.9464,51.0242,50.7131,50.7811,22500.0
2013-02-07 09:35:00,52.23,52.43,51.84,51.95,49300.0,50.7811,50.9756,50.402,50.5089,49300.0
2013-02-07 09:40:00,51.88,52.0,51.82,52.0,28900.0,50.4409,50.5575,50.3825,50.5575,28900.0
2013-02-07 09:45:00,52.0,52.09,51.95,52.01,12200.0,50.5575,50.645,50.5089,50.5672,12200.0
2013-02-07 09:50:00,52.01,52.13,51.86,51.86,7600.0,50.5672,50.6839,50.4214,50.4214,7600.0
2013-02-07 09:55:00,51.86,52.2,51.85,52.11,43100.0,50.4214,50.752,50.4117,50.6645,43100.0
2013-02-07 10:00:00,52.11,52.25,52.09,52.24,14300.0,50.6645,50.8006,50.645,50.7909,14300.0
2013-02-07 10:05:00,52.23,52.25,52.06,52.09,7400.0,50.7811,50.8006,50.6159,50.645,7400.0
2013-02-07 10:10:00,52.06,52.21,52.02,52.04,39500.0,50.6159,50.7617,50.577,50.5964,39500.0
2013-02-07 10:15:00,52.04,52.16,52.03,52.12,3900.0,50.5964,50.7131,50.5867,50.6742,3900.0
2013-02-07 10:20:00,52.07,52.12,51.97,51.97,15100.0,50.6256,50.6742,50.5284,50.5284,15100.0
2013-02-07 10:25:00,51.97,52.05,51.9,51.95,44000.0,50.5284,50.6061,50.4603,50.5089,44000.0
2013-02-07 10:30:00,51.97,52.02,51.9,51.92,21500.0,50.5284,50.577,50.4603,50.4797,21500.0
2013-02-07 10:35:00,51.9,51.95,51.72,51.83,35400.0,50.4603,50.5089,50.2853,50.3922,35400.0
2013-02-07 10:40:00,51.87,51.87,51.78,51.78,6600.0,50.4311,50.4311,50.3436,50.3436,6600.0
2013-02-07 10:45:00,51.83,51.85,51.6,51.83,12700.0,50.3922,50.4117,50.1686,50.3922,12700.0
2013-02-07 10:50:00,51.84,51.84,51.38,51.53,43400.0,50.402,50.402,49.9547,50.1006,43400.0
2013-02-07 10:55:00,51.53,51.7,51.49,51.63,19200.0,50.1006,50.2658,50.0617,50.1978,19200.0
2013-02-07 11:00:00,51.62,51.62,51.5,51.55,10500.0,50.1881,50.1881,50.0714,50.12,10500.0
2013-02-07 11:05:00,51.55,51.77,51.54,51.77,22900.0,50.12,50.3339,50.1103,50.3339,22900.0
2013-02-07 11:10:00,51.76,51.79,51.66,51.72,15300.0,50.3242,50.3533,50.227,50.2853,15300.0
2013-02-07 11:15:00,51.73,51.8,51.71,51.78,4500.0,50.295,50.3631,50.2756,50.3436,4500.0
2013-02-07 11:20:00,51.79,51.83,51.75,51.77,8200.0,50.3533,50.3922,50.3145,50.3339,8200.0
2013-02-07 11:25:00,51.76,51.87,51.75,51.86,34600.0,50.3242,50.4311,50.3145,50.4214,34600.0
2013-02-07 11:30:00,51.84,51.84,51.68,51.74,5900.0,50.402,50.402,50.2464,50.3047,5900.0
2013-02-07 11:35:00,51.73,51.78,51.67,51.78,5400.0,50.295,50.3436,50.2367,50.3436,5400.0
2013-02-07 11:40:00,51.78,51.79,51.66,51.66,4800.0,50.3436,50.3533,50.227,50.227,4800.0
2013-02-07 11:45:00,51.71,51.78,51.66,51.75,14700.0,50.2756,50.3436,50.227,50.3145,14700.0
2013-02-07 11:50:00,51.76,51.86,51.76,51.84,12000.0,50.3242,50.4214,50.3242,50.402,12000.0
2013-02-07 11:55:00,51.85,51.88,51.79,51.81,6300.0,50.4117,50.4409,50.3533,50.3728,6300.0
2013-02-07 12:00:00,51.83,51.95,51.8,51.95,8200.0,50.3922,50.5089,50.3631,50.5089,8200.0
2013-02-07 12:05:00,51.97,52.04,51.97,52.03,8100.0,50.5284,50.5964,50.5284,50.5867,8100.0
2013-02-07 12:10:00,52.01,52.08,52.01,52.08,2700.0,50.5672,50.6353,50.5672,50.6353,2700.0
2013-02-07 12:15:00,52.09,52.1,51.92,51.93,3300.0,50.645,50.6547,50.4797,50.4895,3300.0
2013-02-07 12:20:00,51.92,52.05,51.89,52.05,5300.0,50.4797,50.6061,50.4506,50.6061,5300.0
2013-02-07 12:25:00,52.03,52.14,52.03,52.1,9200.0,50.5867,50.6936,50.5867,50.6547,9200.0
2013-02-07 12:30:00,52.1,52.13,52.06,52.08,5600.0,50.6547,50.6839,50.6159,50.6353,5600.0
2013-02-07 12:35:00,52.1,52.12,52.05,52.05,8400.0,50.6547,50.6742,50.6061,50.6061,8400.0
2013-02-07 12:40:00,52.05,52.08,52.0,52.0,11300.0,50.6061,50.6353,50.5575,50.5575,11300.0
2013-02-07 12:45:00,52.03,52.1,51.96,51.97,9200.0,50.5867,50.6547,50.5186,50.5284,9200.0
2013-02-07 12:50:00,51.94,51.96,51.89,51.96,5500.0,50.4992,50.5186,50.4506,50.5186,5500.0
2013-02-07 12:55:00,51.96,52.0,51.91,51.92,11600.0,50.5186,50.5575,50.47,50.4797,11600.0
2013-02-07 13:00:00,51.89,51.93,51.82,51.87,12900.0,50.4506,50.4895,50.3825,50.4311,12900.0
2013-02-07 13:05:00,51.87,51.89,51.73,51.76,6100.0,50.4311,50.4506,50.295,50.3242,6100.0
2013-02-07 13:10:00,51.77,51.93,51.76,51.86,10900.0,50.3339,50.4895,50.3242,50.4214,10900.0
2013-02-07 13:15:00,51.82,51.88,51.82,51.88,2700.0,50.3825,50.4409,50.3825,50.4409,2700.0
2013-02-07 13:20:00,51.88,51.93,51.81,51.93,10900.0,50.4409,50.4895,50.3728,50.4895,10900.0
2013-02-07 13:25:00,51.95,52.02,51.95,52.02,4800.0,50.5089,50.577,50.5089,50.577,4800.0
2013-02-07 13:30:00,52.0,52.0,51.85,51.92,10800.0,50.5575,50.5575,50.4117,50.4797,10800.0
2013-02-07 13:35:00,51.89,51.99,51.87,51.98,15100.0,50.4506,50.5478,50.4311,50.5381,15100.0
2013-02-07 13:40:00,52.02,52.07,51.99,52.03,16800.0,50.577,50.6256,50.5478,50.5867,16800.0
2013-02-07 13:45:00,52.05,52.1,52.03,52.06,20400.0,50.6061,50.6547,50.5867,50.6159,20400.0
2013-02-07 13:50:00,52.09,52.14,52.09,52.14,2400.0,50.645,50.6936,50.645,50.6936,2400.0
2013-02-07 13:55:00,52.18,52.4,52.17,52.34,17100.0,50.7325,50.9464,50.7228,50.8881,17100.0
2013-02-07 14:00:00,52.33,52.35,52.3,52.3,5800.0,50.8784,50.8978,50.8492,50.8492,5800.0
2013-02-07 14:05:00,52.29,52.3,52.21,52.23,9300.0,50.8395,50.8492,50.7617,50.7811,9300.0
2013-02-07 14:10:00,52.23,52.33,52.23,52.33,15000.0,50.7811,50.8784,50.7811,50.8784,15000.0
2013-02-07 14:15:00,52.3,52.31,52.24,52.24,8300.0,50.8492,50.8589,50.7909,50.7909,8300.0
2013-02-07 14:20:00,52.24,52.32,52.22,52.26,16500.0,50.7909,50.8686,50.7714,50.8103,16500.0
2013-02-07 14:25:00,52.26,52.35,52.25,52.3,9400.0,50.8103,50.8978,50.8006,50.8492,9400.0
2013-02-07 14:30:00,52.33,52.35,52.31,52.31,3600.0,50.8784,50.8978,50.8589,50.8589,3600.0
2013-02-07 14:35:00,52.24,52.34,52.21,52.24,19300.0,50.7909,50.8881,50.7617,50.7909,19300.0
2013-02-07 14:40:00,52.23,52.24,52.21,52.22,2900.0,50.7811,50.7909,50.7617,50.7714,2900.0
2013-02-07 14:45:00,52.22,52.34,52.22,52.34,6000.0,50.7714,50.8881,50.7714,50.8881,6000.0
2013-02-07 14:50:00,52.32,52.34,52.28,52.32,10300.0,50.8686,50.8881,50.8298,50.8686,10300.0
2013-02-07 14:55:00,52.32,52.45,52.25,52.39,46400.0,50.8686,50.995,50.8006,50.9367,46400.0
2013-02-07 15:00:00,52.36,52.36,52.22,52.29,9500.0,50.9075,50.9075,50.7714,50.8395,9500.0
2013-02-07 15:05:00,52.29,52.42,52.29,52.36,9300.0,50.8395,50.9659,50.8395,50.9075,9300.0
2013-02-07 15:10:00,52.37,52.42,52.3,52.34,8700.0,50.9173,50.9659,50.8492,50.8881,8700.0
2013-02-07 15:15:00,52.33,52.38,52.33,52.38,7400.0,50.8784,50.927,50.8784,50.927,7400.0
2013-02-07 15:20:00,52.37,52.47,52.34,52.41,18800.0,50.9173,51.0145,50.8881,50.9562,18800.0
2013-02-07 15:25:00,52.42,52.46,52.33,52.4,12100.0,50.9659,51.0048,50.8784,50.9464,12100.0
2013-02-07 15:30:00,52.4,52.5,52.34,52.37,12300.0,50.9464,51.0437,50.8881,50.9173,12300.0
2013-02-07 15:35:00,52.36,52.38,52.3,52.34,55300.0,50.9075,50.927,50.8492,50.8881,55300.0
2013-02-07 15:40:00,52.34,52.44,52.34,52.4,46500.0,50.8881,50.9853,50.8881,50.9464,46500.0
2013-02-07 15:45:00,52.38,52.46,52.34,52.46,23000.0,50.927,51.0048,50.8881,51.0048,23000.0
2013-02-07 15:50:00,52.47,52.47,52.33,52.39,42200.0,51.0145,51.0145,50.8784,50.9367,42200.0
2013-02-07 15:55:00,52.38,52.45,52.38,52.44,74500.0,50.927,50.995,50.927,50.9853,74500.0
2013-02-08 09:30:00,52.52,52.64,52.45,52.53,19000.0,51.0631,51.1798,50.995,51.0728,19000.0
2013-02-08 09:35:00,52.55,53.23,52.52,53.22,50200.0,51.0923,51.7534,51.0631,51.7437,50200.0
2013-02-08 09:40:00,53.23,53.44,53.1,53.29,27900.0,51.7534,51.9576,51.627,51.8117,27900.0
2013-02-08 09:45:00,53.23,53.27,52.74,52.84,14400.0,51.7534,51.7923,51.277,51.3742,14400.0
2013-02-08 09:50:00,52.86,53.03,52.83,52.93,8400.0,51.3937,51.559,51.3645,51.4617,8400.0
2013-02-08 09:55:00,52.92,53.13,52.86,53.12,11700.0,51.452,51.6562,51.3937,51.6465,11700.0
2013-02-08 10:00:00,53.1,53.38,53.06,53.38,16100.0,51.627,51.8992,51.5881,51.8992,16100.0
2013-02-08 10:05:00,53.38,53.44,53.14,53.14,16000.0,51.8992,51.9576,51.6659,51.6659,16000.0
2013-02-08 10:10:00,53.04,53.15,53.0,53.01,13300.0,51.5687,51.6756,51.5298,51.5395,13300.0
2013-02-08 10:15:00,53.0,53.13,52.9,53.01,17700.0,51.5298,51.6562,51.4326,51.5395,17700.0
2013-02-08 10:20:00,53.03,53.09,53.0,53.05,8800.0,51.559,51.6173,51.5298,51.5784,8800.0
2013-02-08 10:25:00,53.05,53.1,52.91,52.92,8000.0,51.5784,51.627,51.4423,51.452,8000.0
2013-02-08 10:30:00,52.92,52.96,52.79,52.79,15600.0,51.452,51.4909,51.3256,51.3256,15600.0
2013-02-08 10:35:00,52.79,52.94,52.73,52.9,13800.0,51.3256,51.4714,51.2673,51.4326,13800.0
2013-02-08 10:40:00,52.96,53.13,52.91,53.12,11800.0,51.4909,51.6562,51.4423,51.6465,11800.0
2013-02-08 10:45:00,53.16,53.28,53.12,53.25,11600.0,51.6853,51.802,51.6465,51.7728,11600.0
2013-02-08 10:50:00,53.26,53.33,53.16,53.25,29000.0,51.7826,51.8506,51.6853,51.7728,29000.0
2013-02-08 10:55:00,53.25,53.28,53.2,53.25,18600.0,51.7728,51.802,51.7242,51.7728,18600.0
2013-02-08 11:00:00,53.28,53.32,53.2,53.21,12400.0,51.802,51.8409,51.7242,51.734,12400.0
2013-02-08 11:05:00,53.24,53.25,53.18,53.22,6000.0,51.7631,51.7728,51.7048,51.7437,6000.0
2013-02-08 11:10:00,53.23,53.25,53.19,53.23,6300.0,51.7534,51.7728,51.7145,51.7534,6300.0
2013-02-08 11:15:00,53.23,53.27,53.21,53.23,18000.0,51.7534,51.7923,51.734,51.7534,18000.0
2013-02-08 11:20:00,53.25,53.26,53.21,53.22,13100.0,51.7728,51.7826,51.734,51.7437,13100.0
2013-02-08 11:25:00,53.23,53.28,53.16,53.2,12300.0,51.7534,51.802,51.6853,51.7242,12300.0
2013-02-08 11:30:00,53.21,53.22,53.14,53.16,10300.0,51.734,51.7437,51.6659,51.6853,10300.0
2013-02-08 11:35:00,53.17,53.25,53.13,53.17,23800.0,51.6951,51.7728,51.6562,51.6951,23800.0
2013-02-08 11:40:00,53.2,53.26,53.18,53.21,14300.0,51.7242,51.7826,51.7048,51.734,14300.0
2013-02-08 11:45:00,53.22,53.29,53.19,53.23,11800.0,51.7437,51.8117,51.7145,51.7534,11800.0
2013-02-08 11:50:00,53.25,53.34,53.25,53.34,4000.0,51.7728,51.8604,51.7728,51.8604,4000.0
2013-02-08 11:55:00,53.33,53.39,53.3,53.33,17700.0,51.8506,51.909,51.8215,51.8506,17700.0
2013-02-08 12:00:00,53.32,53.36,53.29,53.3,21300.0,51.8409,51.8798,51.8117,51.8215,21300.0
2013-02-08 12:05:00,53.3,53.33,53.23,53.23,5000.0,51.8215,51.8506,51.7534,51.7534,5000.0
2013-02-08 12:10:00,53.21,53.23,53.15,53.15,8600.0,51.734,51.7534,51.6756,51.6756,8600.0
2013-02-08 12:15:00,53.16,53.24,53.16,53.18,10600.0,51.6853,51.7631,51.6853,51.7048,10600.0
2013-02-08 12:20:00,53.2,53.2,53.07,53.1,4600.0,51.7242,51.7242,51.5978,51.627,4600.0
2013-02-08 12:25:00,53.1,53.13,53.05,53.12,18200.0,51.627,51.6562,51.5784,51.6465,18200.0
2013-02-08 12:30:00,53.1,53.14,52.95,52.95,13500.0,51.627,51.6659,51.4812,51.4812,13500.0
2013-02-08 12:35:00,52.95,53.08,52.95,53.08,14900.0,51.4812,51.6076,51.4812,51.6076,14900.0
2013-02-08 12:40:00,53.08,53.1,52.94,52.96,5800.0,51.6076,51.627,51.4714,51.4909,5800.0
2013-02-08 12:45:00,52.94,52.97,52.9,52.97,7500.0,51.4714,51.5006,51.4326,51.5006,7500.0
2013-02-08 12:50:00,52.99,53.04,52.95,53.0,10800.0,51.5201,51.5687,51.4812,51.5298,10800.0
2013-02-08 12:55:00,52.99,53.08,52.94,53.06,5600.0,51.5201,51.6076,51.4714,51.5881,5600.0
2013-02-08 13:00:00,53.04,53.08,53.03,53.04,12700.0,51.5687,51.6076,51.559,51.5687,12700.0
2013-02-08 13:05:00,53.05,53.07,53.02,53.05,2300.0,51.5784,51.5978,51.5492,51.5784,2300.0
2013-02-08 13:10:00,53.04,53.04,52.95,52.96,2500.0,51.5687,51.5687,51.4812,51.4909,2500.0
2013-02-08 13:15:00,52.93,52.93,52.83,52.88,4200.0,51.4617,51.4617,51.3645,51.4131,4200.0
2013-02-08 13:20:00,52.88,53.01,52.88,52.92,8400.0,51.4131,51.5395,51.4131,51.452,8400.0
2013-02-08 13:25:00,52.89,52.91,52.81,52.9,10000.0,51.4228,51.4423,51.3451,51.4326,10000.0
2013-02-08 13:30:00,52.9,52.95,52.86,52.95,16800.0,51.4326,51.4812,51.3937,51.4812,16800.0
2013-02-08 13:35:00,52.95,53.02,52.95,53.02,8000.0,51.4812,51.5492,51.4812,51.5492,8000.0
2013-02-08 13:40:00,53.02,53.02,52.92,52.94,12900.0,51.5492,51.5492,51.452,51.4714,12900.0
2013-02-08 13:45:00,52.96,52.96,52.91,52.94,4800.0,51.4909,51.4909,51.4423,51.4714,4800.0
2013-02-08 13:50:00,52.97,53.0,52.92,52.92,3400.0,51.5006,51.5298,51.452,51.452,3400.0
2013-02-08 13:55:00,52.91,52.96,52.9,52.94,10200.0,51.4423,51.4909,51.4326,51.4714,10200.0
2013-02-08 14:00:00,52.97,52.97,52.9,52.95,3700.0,51.5006,51.5006,51.4326,51.4812,3700.0
2013-02-08 14:05:00,52.95,53.06,52.95,53.06,8600.0,51.4812,51.5881,51.4812,51.5881,8600.0
2013-02-08 14:10:00,53.06,53.07,53.01,53.01,2600.0,51.5881,51.5978,51.5395,51.5395,2600.0
2013-02-08 14:15:00,53.01,53.02,52.97,52.99,2900.0,51.5395,51.5492,51.5006,51.5201,2900.0
2013-02-08 14:20:00,53.0,53.05,53.0,53.02,21800.0,51.5298,51.5784,51.5298,51.5492,21800.0
2013-02-08 14:25:00,53.04,53.04,52.92,52.96,7900.0,51.5687,51.5687,51.452,51.4909,7900.0
2013-02-08 14:30:00,52.97,53.01,52.96,52.98,5500.0,51.5006,51.5395,51.4909,51.5103,5500.0
2013-02-08 14:35:00,52.99,53.06,52.97,53.02,22100.0,51.5201,51.5881,51.5006,51.5492,22100.0
2013-02-08 14:40:00,53.01,53.05,52.96,53.04,6400.0,51.5395,51.5784,51.4909,51.5687,6400.0
2013-02-08 14:45:00,53.02,53.03,52.95,52.97,10900.0,51.5492,51.559,51.4812,51.5006,10900.0
2013-02-08 14:50:00,52.98,52.99,52.93,52.96,4800.0,51.5103,51.5201,51.4617,51.4909,4800.0
2013-02-08 14:55:00,52.96,53.07,52.96,53.06,6300.0,51.4909,51.5978,51.4909,51.5881,6300.0
2013-02-08 15:00:00,53.06,53.07,53.01,53.07,6700.0,51.5881,51.5978,51.5395,51.5978,6700.0
2013-02-08 15:05:00,53.05,53.08,53.03,53.06,5900.0,51.5784,51.6076,51.559,51.5881,5900.0
2013-02-08 15:10:00,53.06,53.08,53.03,53.05,4500.0,51.5881,51.6076,51.559,51.5784,4500.0
2013-02-08 15:15:00,53.06,53.11,53.02,53.03,8800.0,51.5881,51.6367,51.5492,51.559,8800.0
2013-02-08 15:20:00,53.03,53.04,52.96,52.99,13600.0,51.559,51.5687,51.4909,51.5201,13600.0
2013-02-08 15:25:00,52.97,53.03,52.97,53.02,6000.0,51.5006,51.559,51.5006,51.5492,6000.0
2013-02-08 15:30:00,53.02,53.04,52.98,53.04,14900.0,51.5492,51.5687,51.5103,51.5687,14900.0
2013-02-08 15:35:00,53.02,53.03,52.98,53.0,12500.0,51.5492,51.559,51.5103,51.5298,12500.0
2013-02-08 15:40:00,52.98,53.01,52.96,52.98,10100.0,51.5103,51.5395,51.4909,51.5103,10100.0
2013-02-08 15:45:00,52.98,53.04,52.98,53.0,17700.0,51.5103,51.5687,51.5103,51.5298,17700.0
2013-02-08 15:50:00,53.0,53.05,52.99,53.05,23100.0,51.5298,51.5784,51.5201,51.5784,23100.0
2013-02-08 15:55:00,53.03,53.08,52.97,53.08,91900.0,51.559,51.6076,51.5006,51.6076,91900.0
2013-02-11 09:30:00,53.09,53.72,53.06,53.64,52700.0,51.6173,52.2298,51.5881,52.152,52700.0
2013-02-11 09:35:00,53.6,53.84,53.44,53.45,43200.0,52.1131,52.3465,51.9576,51.9673,43200.0
2013-02-11 09:40:00,53.45,53.45,52.94,52.97,38500.0,51.9673,51.9673,51.4714,51.5006,38500.0
2013-02-11 09:45:00,52.99,53.24,52.9,53.24,29500.0,51.5201,51.7631,51.4326,51.7631,29500.0
2013-02-11 09:50:00,53.25,53.39,53.24,53.39,19600.0,51.7728,51.909,51.7631,51.909,19600.0
2013-02-11 09:55:00,53.38,53.39,53.2,53.27,16800.0,51.8992,51.909,51.7242,51.7923,16800.0
2013-02-11 10:00:00,53.28,53.41,53.13,53.41,26000.0,51.802,51.9284,51.6562,51.9284,26000.0
2013-02-11 10:05:00,53.41,53.64,53.38,53.59,39700.0,51.9284,52.152,51.8992,52.1034,39700.0
2013-02-11 10:10:00,53.54,53.6,53.4,53.45,31200.0,52.0548,52.1131,51.9187,51.9673,31200.0
2013-02-11 10:15:00,53.46,53.48,53.02,53.1,36200.0,51.977,51.9965,51.5492,51.627,36200.0
2013-02-11 10:20:00,53.11,53.11,52.86,53.01,34700.0,51.6367,51.6367,51.3937,51.5395,34700.0
2013-02-11 10:25:00,53.06,53.24,53.01,53.13,15400.0,51.5881,51.7631,51.5395,51.6562,15400.0
2013-02-11 10:30:00,53.1,53.11,53.0,53.04,15800.0,51.627,51.6367,51.5298,51.5687,15800.0
2013-02-11 10:35:00,53.03,53.24,53.03,53.24,8600.0,51.559,51.7631,51.559,51.7631,8600.0
2013-02-11 10:40:00,53.23,53.32,53.13,53.15,15100.0,51.7534,51.8409,51.6562,51.6756,15100.0
2013-02-11 10:45:00,53.15,53.37,53.14,53.29,36300.0,51.6756,51.8895,51.6659,51.8117,36300.0
2013-02-11 10:50:00,53.23,53.45,53.23,53.39,5100.0,51.7534,51.9673,51.7534,51.909,5100.0
2013-02-11 10:55:00,53.43,53.44,53.27,53.32,13900.0,51.9479,51.9576,51.7923,51.8409,13900.0
2013-02-11 11:00:00,53.29,53.43,53.26,53.41,9500.0,51.8117,51.9479,51.7826,51.9284,9500.0
2013-02-11 11:05:00,53.39,53.39,53.27,53.31,13500.0,51.909,51.909,51.7923,51.8312,13500.0
2013-02-11 11:10:00,53.33,53.36,53.28,53.31,13700.0,51.8506,51.8798,51.802,51.8312,13700.0
2013-02-11 11:15:00,53.26,53.33,53.26,53.28,7200.0,51.7826,51.8506,51.7826,51.802,7200.0
2013-02-11 11:20:00,53.28,53.29,53.22,53.25,7600.0,51.802,51.8117,51.7437,51.7728,7600.0
2013-02-11 11:25:00,53.23,53.26,53.12,53.15,8000.0,51.7534,51.7826,51.6465,51.6756,8000.0
2013-02-11 11:30:00,53.2,53.27,53.14,53.23,13800.0,51.7242,51.7923,51.6659,51.7534,13800.0
2013-02-11 11:35:00,53.19,53.24,53.17,53.19,8600.0,51.7145,51.7631,51.6951,51.7145,8600.0
2013-02-11 11:40:00,53.2,53.33,53.2,53.27,14300.0,51.7242,51.8506,51.7242,51.7923,14300.0
2013-02-11 11:45:00,53.3,53.34,53.25,53.27,8800.0,51.8215,51.8604,51.7728,51.7923,8800.0
2013-02-11 11:50:00,53.27,53.33,53.27,53.31,6300.0,51.7923,51.8506,51.7923,51.8312,6300.0
2013-02-11 11:55:00,53.33,53.42,53.31,53.38,18900.0,51.8506,51.9381,51.8312,51.8992,18900.0
2013-02-11 12:00:00,53.38,53.53,53.34,53.35,39600.0,51.8992,52.0451,51.8604,51.8701,39600.0
2013-02-11 12:05:00,53.34,53.4,53.28,53.32,16400.0,51.8604,51.9187,51.802,51.8409,16400.0
2013-02-11 12:10:00,53.29,53.38,53.27,53.3,54500.0,51.8117,51.8992,51.7923,51.8215,54500.0
2013-02-11 12:15:00,53.31,53.43,53.31,53.36,19400.0,51.8312,51.9479,51.8312,51.8798,19400.0
2013-02-11 12:20:00,53.35,53.42,53.29,53.3,17900.0,51.8701,51.9381,51.8117,51.8215,17900.0
2013-02-11 12:25:00,53.3,53.37,53.3,53.34,2000.0,51.8215,51.8895,51.8215,51.8604,2000.0
2013-02-11 12:30:00,53.34,53.34,53.3,53.32,7800.0,51.8604,51.8604,51.8215,51.8409,7800.0
2013-02-11 12:35:00,53.34,53.37,53.33,53.33,7800.0,51.8604,51.8895,51.8506,51.8506,7800.0
2013-02-11 12:40:00,53.34,53.39,53.34,53.37,11000.0,51.8604,51.909,51.8604,51.8895,11000.0
2013-02-11 12:45:00,53.38,53.41,53.16,53.16,13900.0,51.8992,51.9284,51.6853,51.6853,13900.0
2013-02-11 12:50:00,53.18,53.19,53.15,53.15,8800.0,51.7048,51.7145,51.6756,51.6756,8800.0
2013-02-11 12:55:00,53.18,53.23,53.16,53.2,6400.0,51.7048,51.7534,51.6853,51.7242,6400.0
2013-02-11 13:00:00,53.19,53.29,53.19,53.22,10000.0,51.7145,51.8117,51.7145,51.7437,10000.0
2013-02-11 13:05:00,53.26,53.32,53.26,53.32,2700.0,51.7826,51.8409,51.7826,51.8409,2700.0
2013-02-11 13:10:00,53.31,53.45,53.24,53.42,31400.0,51.8312,51.9673,51.7631,51.9381,31400.0
2013-02-11 13:15:00,53.42,53.43,53.33,53.36,8900.0,51.9381,51.9479,51.8506,51.8798,8900.0
2013-02-11 13:20:00,53.35,53.48,53.32,53.45,16100.0,51.8701,51.9965,51.8409,51.9673,16100.0
2013-02-11 13:25:00,53.45,53.48,53.37,53.43,4600.0,51.9673,51.9965,51.8895,51.9479,4600.0
2013-02-11 13:30:00,53.45,53.47,53.37,53.44,10800.0,51.9673,51.9867,51.8895,51.9576,10800.0
2013-02-11 13:35:00,53.41,53.41,53.33,53.33,3100.0,51.9284,51.9284,51.8506,51.8506,3100.0
2013-02-11 13:40:00,53.32,53.32,53.26,53.3,5600.0,51.8409,51.8409,51.7826,51.8215,5600.0
2013-02-11 13:45:00,53.29,53.33,53.21,53.25,19800.0,51.8117,51.8506,51.734,51.7728,19800.0
2013-02-11 13:50:00,53.26,53.34,53.24,53.29,7000.0,51.7826,51.8604,51.7631,51.8117,7000.0
2013-02-11 13:55:00,53.27,53.28,53.19,53.25,10500.0,51.7923,51.802,51.7145,51.7728,10500.0
2013-02-11 14:00:00,53.26,53.31,53.24,53.29,7800.0,51.7826,51.8312,51.7631,51.8117,7800.0
2013-02-11 14:05:00,53.28,53.31,53.24,53.3,6500.0,51.802,51.8312,51.7631,51.8215,6500.0
2013-02-11 14:10:00,53.31,53.31,53.2,53.2,3500.0,51.8312,51.8312,51.7242,51.7242,3500.0
2013-02-11 14:15:00,53.21,53.22,53.13,53.13,4300.0,51.734,51.7437,51.6562,51.6562,4300.0
2013-02-11 14:20:00,53.13,53.29,53.13,53.26,7100.0,51.6562,51.8117,51.6562,51.7826,7100.0
2013-02-11 14:25:00,53.24,53.3,53.24,53.27,6600.0,51.7631,51.8215,51.7631,51.7923,6600.0
2013-02-11 14:30:00,53.26,53.32,53.26,53.28,3900.0,51.7826,51.8409,51.7826,51.802,3900.0
2013-02-11 14:35:00,53.3,53.37,53.29,53.33,13300.0,51.8215,51.8895,51.8117,51.8506,13300.0
2013-02-11 14:40:00,53.33,53.38,53.32,53.34,10800.0,51.8506,51.8992,51.8409,51.8604,10800.0
2013-02-11 14:45:00,53.35,53.35,53.29,53.31,6000.0,51.8701,51.8701,51.8117,51.8312,6000.0
2013-02-11 14:50:00,53.3,53.32,53.19,53.26,8500.0,51.8215,51.8409,51.7145,51.7826,8500.0
2013-02-11 14:55:00,53.26,53.27,53.21,53.24,4800.0,51.7826,51.7923,51.734,51.7631,4800.0
2013-02-11 15:00:00,53.24,53.31,53.2,53.27,13800.0,51.7631,51.8312,51.7242,51.7923,13800.0
2013-02-11 15:05:00,53.26,53.28,53.18,53.28,11500.0,51.7826,51.802,51.7048,51.802,11500.0
2013-02-11 15:10:00,53.23,53.31,53.2,53.31,4300.0,51.7534,51.8312,51.7242,51.8312,4300.0
2013-02-11 15:15:00,53.3,53.35,53.26,53.31,10900.0,51.8215,51.8701,51.7826,51.8312,10900.0
2013-02-11 15:20:00,53.31,53.35,53.26,53.27,10700.0,51.8312,51.8701,51.7826,51.7923,10700.0
2013-02-11 15:25:00,53.27,53.28,53.22,53.24,4600.0,51.7923,51.802,51.7437,51.7631,4600.0
2013-02-11 15:30:00,53.26,53.3,53.23,53.25,18300.0,51.7826,51.8215,51.7534,51.7728,18300.0
2013-02-11 15:35:00,53.24,53.27,53.22,53.25,18200.0,51.7631,51.7923,51.7437,51.7728,18200.0
2013-02-11 15:40:00,53.25,53.32,53.24,53.31,11300.0,51.7728,51.8409,51.7631,51.8312,11300.0
2013-02-11 15:45:00,53.32,53.34,53.27,53.32,10600.0,51.8409,51.8604,51.7923,51.8409,10600.0
2013-02-11 15:50:00,53.32,53.32,53.24,53.27,25900.0,51.8409,51.8409,51.7631,51.7923,25900.0
2013-02-11 15:55:00,53.27,53.32,53.27,53.31,53000.0,51.7923,51.8409,51.7923,51.8312,53000.0
2013-02-12 09:30:00,54.0,54.06,53.77,53.77,78400.0,52.502,52.5604,52.2784,52.2784,78400.0
2013-02-12 09:35:00,53.82,54.25,53.77,54.25,44200.0,52.327,52.7451,52.2784,52.7451,44200.0
2013-02-12 09:40:00,54.25,55.04,54.21,54.82,218300.0,52.7451,53.5132,52.7062,53.2993,218300.0
2013-02-12 09:45:00,54.83,54.89,54.37,54.37,93900.0,53.309,53.3674,52.8618,52.8618,93900.0
2013-02-12 09:50:00,54.43,54.44,54.19,54.43,55600.0,52.9201,52.9298,52.6868,52.9201,55600.0
2013-02-12 09:55:00,54.41,54.74,54.4,54.55,71900.0,52.9007,53.2215,52.8909,53.0368,71900.0
2013-02-12 10:00:00,54.53,54.62,54.49,54.57,25500.0,53.0173,53.1048,52.9785,53.0562,25500.0
2013-02-12 10:05:00,54.68,54.68,54.49,54.6,14500.0,53.1632,53.1632,52.9785,53.0854,14500.0
2013-02-12 10:10:00,54.6,54.81,54.58,54.79,17800.0,53.0854,53.2896,53.066,53.2701,17800.0
2013-02-12 10:15:00,54.79,54.97,54.79,54.81,17100.0,53.2701,53.4451,53.2701,53.2896,17100.0
2013-02-12 10:20:00,54.81,54.91,54.72,54.9,31400.0,53.2896,53.3868,53.2021,53.3771,31400.0
2013-02-12 10:25:00,54.93,54.93,54.71,54.81,23700.0,53.4062,53.4062,53.1923,53.2896,23700.0
2013-02-12 10:30:00,54.8,54.84,54.66,54.66,28500.0,53.2799,53.3187,53.1437,53.1437,28500.0
2013-02-12 10:35:00,54.67,54.71,54.54,54.54,19700.0,53.1535,53.1923,53.0271,53.0271,19700.0
2013-02-12 10:40:00,54.54,54.55,54.44,54.45,49000.0,53.0271,53.0368,52.9298,52.9396,49000.0
2013-02-12 10:45:00,54.45,54.54,54.3,54.52,39500.0,52.9396,53.0271,52.7937,53.0076,39500.0
2013-02-12 10:50:00,54.53,54.57,54.46,54.46,12100.0,53.0173,53.0562,52.9493,52.9493,12100.0
2013-02-12 10:55:00,54.46,54.63,54.44,54.59,19500.0,52.9493,53.1146,52.9298,53.0757,19500.0
2013-02-12 11:00:00,54.59,54.61,54.56,54.6,9700.0,53.0757,53.0951,53.0465,53.0854,9700.0
2013-02-12 11:05:00,54.6,54.63,54.56,54.59,9000.0,53.0854,53.1146,53.0465,53.0757,9000.0
2013-02-12 11:10:00,54.59,54.6,54.56,54.57,6600.0,53.0757,53.0854,53.0465,53.0562,6600.0
2013-02-12 11:15:00,54.57,54.6,54.55,54.59,11000.0,53.0562,53.0854,53.0368,53.0757,11000.0
2013-02-12 11:20:00,54.59,54.94,54.55,54.92,57700.0,53.0757,53.416,53.0368,53.3965,57700.0
2013-02-12 11:25:00,54.92,54.93,54.72,54.72,10600.0,53.3965,53.4062,53.2021,53.2021,10600.0
2013-02-12 11:30:00,54.7,54.73,54.56,54.59,9100.0,53.1826,53.2118,53.0465,53.0757,9100.0
2013-02-12 11:35:00,54.62,54.65,54.57,54.63,12900.0,53.1048,53.134,53.0562,53.1146,12900.0
2013-02-12 11:40:00,54.63,54.73,54.61,54.68,9600.0,53.1146,53.2118,53.0951,53.1632,9600.0
2013-02-12 11:45:00,54.64,54.64,54.44,54.45,17200.0,53.1243,53.1243,52.9298,52.9396,17200.0
2013-02-12 11:50:00,54.45,54.46,54.38,54.39,6600.0,52.9396,52.9493,52.8715,52.8812,6600.0
2013-02-12 11:55:00,54.37,54.39,54.3,54.39,9700.0,52.8618,52.8812,52.7937,52.8812,9700.0
2013-02-12 12:00:00,54.41,54.58,54.41,54.49,9800.0,52.9007,53.066,52.9007,52.9785,9800.0
2013-02-12 12:05:00,54.5,54.51,54.45,54.49,6700.0,52.9882,52.9979,52.9396,52.9785,6700.0
2013-02-12 12:10:00,54.5,54.6,54.49,54.58,6800.0,52.9882,53.0854,52.9785,53.066,6800.0
2013-02-12 12:15:00,54.6,54.65,54.55,54.55,5800.0,53.0854,53.134,53.0368,53.0368,5800.0
2013-02-12 12:20:00,54.56,54.64,54.56,54.58,6000.0,53.0465,53.1243,53.0465,53.066,6000.0
2013-02-12 12:25:00,54.58,54.64,54.55,54.64,9200.0,53.066,53.1243,53.0368,53.1243,9200.0
2013-02-12 12:30:00,54.63,54.63,54.55,54.59,4900.0,53.1146,53.1146,53.0368,53.0757,4900.0
2013-02-12 12:35:00,54.61,54.67,54.6,54.67,4400.0,53.0951,53.1535,53.0854,53.1535,4400.0
2013-02-12 12:40:00,54.69,54.69,54.62,54.69,14800.0,53.1729,53.1729,53.1048,53.1729,14800.0
2013-02-12 12:45:00,54.69,54.7,54.67,54.69,7000.0,53.1729,53.1826,53.1535,53.1729,7000.0
2013-02-12 12:50:00,54.69,54.85,54.69,54.84,12600.0,53.1729,53.3285,53.1729,53.3187,12600.0
2013-02-12 12:55:00,54.85,54.95,54.83,54.95,16900.0,53.3285,53.4257,53.309,53.4257,16900.0
2013-02-12 13:00:00,54.95,55.04,54.91,54.91,45200.0,53.4257,53.5132,53.3868,53.3868,45200.0
2013-02-12 13:05:00,54.9,54.9,54.77,54.77,13200.0,53.3771,53.3771,53.2507,53.2507,13200.0
2013-02-12 13:10:00,54.78,54.79,54.7,54.79,8900.0,53.2604,53.2701,53.1826,53.2701,8900.0
2013-02-12 13:15:00,54.79,54.98,54.78,54.92,46900.0,53.2701,53.4549,53.2604,53.3965,46900.0
2013-02-12 13:20:00,54.93,54.97,54.83,54.86,11000.0,53.4062,53.4451,53.309,53.3382,11000.0
2013-02-12 13:25:00,54.85,54.85,54.75,54.84,22000.0,53.3285,53.3285,53.2312,53.3187,22000.0
2013-02-12 13:30:00,54.84,54.89,54.8,54.85,18600.0,53.3187,53.3674,53.2799,53.3285,18600.0
2013-02-12 13:35:00,54.89,54.89,54.77,54.79,27100.0,53.3674,53.3674,53.2507,53.2701,27100.0
2013-02-12 13:40:00,54.75,54.84,54.73,54.83,12400.0,53.2312,53.3187,53.2118,53.309,12400.0
2013-02-12 13:45:00,54.84,54.86,54.82,54.82,27100.0,53.3187,53.3382,53.2993,53.2993,27100.0
2013-02-12 13:50:00,54.83,54.83,54.51,54.55,17300.0,53.309,53.309,52.9979,53.0368,17300.0
2013-02-12 13:55:00,54.5,54.55,54.45,54.48,7200.0,52.9882,53.0368,52.9396,52.9687,7200.0
2013-02-12 14:00:00,54.48,54.53,54.48,54.5,13100.0,52.9687,53.0173,52.9687,52.9882,13100.0
2013-02-12 14:05:00,54.5,54.72,54.49,54.57,20100.0,52.9882,53.2021,52.9785,53.0562,20100.0
2013-02-12 14:10:00,54.59,54.59,54.55,54.58,4200.0,53.0757,53.0757,53.0368,53.066,4200.0
2013-02-12 14:15:00,54.57,54.61,54.53,54.59,12800.0,53.0562,53.0951,53.0173,53.0757,12800.0
2013-02-12 14:20:00,54.59,54.59,54.48,54.5,15700.0,53.0757,53.0757,52.9687,52.9882,15700.0
2013-02-12 14:25:00,54.52,54.52,54.45,54.45,12700.0,53.0076,53.0076,52.9396,52.9396,12700.0
2013-02-12 14:30:00,54.45,54.49,54.4,54.4,5200.0,52.9396,52.9785,52.8909,52.8909,5200.0
2013-02-12 14:35:00,54.39,54.4,54.37,54.39,4200.0,52.8812,52.8909,52.8618,52.8812,4200.0
2013-02-12 14:40:00,54.4,54.4,54.28,54.32,6000.0,52.8909,52.8909,52.7743,52.8132,6000.0
2013-02-12 14:45:00,54.31,54.42,54.28,54.39,19800.0,52.8034,52.9104,52.7743,52.8812,19800.0
2013-02-12 14:50:00,54.41,54.44,54.4,54.42,11600.0,52.9007,52.9298,52.8909,52.9104,11600.0
2013-02-12 14:55:00,54.42,54.44,54.42,54.44,6200.0,52.9104,52.9298,52.9104,52.9298,6200.0
2013-02-12 15:00:00,54.44,54.57,54.43,54.51,51600.0,52.9298,53.0562,52.9201,52.9979,51600.0
2013-02-12 15:05:00,54.49,54.53,54.46,54.49,20700.0,52.9785,53.0173,52.9493,52.9785,20700.0
2013-02-12 15:10:00,54.5,54.5,54.44,54.45,30100.0,52.9882,52.9882,52.9298,52.9396,30100.0
2013-02-12 15:15:00,54.45,54.45,54.42,54.43,11600.0,52.9396,52.9396,52.9104,52.9201,11600.0
2013-02-12 15:20:00,54.43,54.45,54.29,54.31,23600.0,52.9201,52.9396,52.784,52.8034,23600.0
2013-02-12 15:25:00,54.31,54.32,54.26,54.3,19500.0,52.8034,52.8132,52.7548,52.7937,19500.0
2013-02-12 15:30:00,54.29,54.3,54.22,54.24,42300.0,52.784,52.7937,52.7159,52.7354,42300.0
2013-02-12 15:35:00,54.24,54.26,54.12,54.18,31400.0,52.7354,52.7548,52.6187,52.6771,31400.0
2013-02-12 15:40:00,54.18,54.18,54.08,54.11,47400.0,52.6771,52.6771,52.5798,52.609,47400.0
2013-02-12 15:45:00,54.12,54.25,54.11,54.21,29100.0,52.6187,52.7451,52.609,52.7062,29100.0
2013-02-12 15:50:00,54.21,54.31,54.21,54.23,35300.0,52.7062,52.8034,52.7062,52.7257,35300.0
2013-02-12 15:55:00,54.24,54.31,54.17,54.3,93300.0,52.7354,52.8034,52.6673,52.7937,93300.0
2013-02-13 09:30:00,54.5,55.1,54.37,55.01,83500.0,52.9882,53.5715,52.8618,53.484,83500.0
2013-02-13 09:35:00,55.06,55.07,54.89,55.07,59100.0,53.5326,53.5424,53.3674,53.5424,59100.0
2013-02-13 09:40:00,55.01,55.33,54.99,55.29,69300.0,53.484,53.7951,53.4646,53.7563,69300.0
2013-02-13 09:45:00,55.33,55.33,55.06,55.23,54900.0,53.7951,53.7951,53.5326,53.6979,54900.0
2013-02-13 09:50:00,55.17,55.18,55.01,55.04,33300.0,53.6396,53.6493,53.484,53.5132,33300.0
2013-02-13 09:55:00,55.04,55.1,55.02,55.1,40700.0,53.5132,53.5715,53.4937,53.5715,40700.0
2013-02-13 10:00:00,55.08,55.57,55.08,55.46,47400.0,53.5521,54.0285,53.5521,53.9215,47400.0
2013-02-13 10:05:00,55.44,55.63,55.44,55.61,50100.0,53.9021,54.0868,53.9021,54.0674,50100.0
2013-02-13 10:10:00,55.62,55.72,55.57,55.61,19500.0,54.0771,54.1743,54.0285,54.0674,19500.0
2013-02-13 10:15:00,55.6,55.73,55.6,55.7,32600.0,54.0577,54.1841,54.0577,54.1549,32600.0
2013-02-13 10:20:00,55.7,55.72,55.31,55.31,37100.0,54.1549,54.1743,53.7757,53.7757,37100.0
2013-02-13 10:25:00,55.31,55.4,55.11,55.2,31100.0,53.7757,53.8632,53.5813,53.6688,31100.0
2013-02-13 10:30:00,55.2,55.32,55.1,55.12,37100.0,53.6688,53.7854,53.5715,53.591,37100.0
2013-02-13 10:35:00,55.14,55.15,54.9,54.96,27200.0,53.6104,53.6201,53.3771,53.4354,27200.0
2013-02-13 10:40:00,54.99,55.03,54.92,54.95,21700.0,53.4646,53.5035,53.3965,53.4257,21700.0
2013-02-13 10:45:00,54.94,55.0,54.62,54.62,46800.0,53.416,53.4743,53.1048,53.1048,46800.0
2013-02-13 10:50:00,54.63,54.64,54.5,54.56,25700.0,53.1146,53.1243,52.9882,53.0465,25700.0
2013-02-13 10:55:00,54.56,54.73,54.56,54.73,6000.0,53.0465,53.2118,53.0465,53.2118,6000.0
2013-02-13 11:00:00,54.73,54.93,54.73,54.93,6100.0,53.2118,53.4062,53.2118,53.4062,6100.0
2013-02-13 11:05:00,54.95,55.04,54.93,55.0,13100.0,53.4257,53.5132,53.4062,53.4743,13100.0
2013-02-13 11:10:00,54.98,55.0,54.83,54.89,10800.0,53.4549,53.4743,53.309,53.3674,10800.0
2013-02-13 11:15:00,54.86,54.86,54.68,54.69,12000.0,53.3382,53.3382,53.1632,53.1729,12000.0
2013-02-13 11:20:00,54.67,54.75,54.65,54.66,25400.0,53.1535,53.2312,53.134,53.1437,25400.0
2013-02-13 11:25:00,54.65,54.88,54.65,54.87,16900.0,53.134,53.3576,53.134,53.3479,16900.0
2013-02-13 11:30:00,54.83,54.88,54.79,54.84,4100.0,53.309,53.3576,53.2701,53.3187,4100.0
2013-02-13 11:35:00,54.88,54.96,54.79,54.8,9300.0,53.3576,53.4354,53.2701,53.2799,9300.0
2013-02-13 11:40:00,54.87,54.91,54.74,54.91,5800.0,53.3479,53.3868,53.2215,53.3868,5800.0
2013-02-13 11:45:00,54.9,54.93,54.65,54.7,31000.0,53.3771,53.4062,53.134,53.1826,31000.0
2013-02-13 11:50:00,54.68,54.7,54.59,54.62,41500.0,53.1632,53.1826,53.0757,53.1048,41500.0
2013-02-13 11:55:00,54.6,54.83,54.6,54.83,8000.0,53.0854,53.309,53.0854,53.309,8000.0
2013-02-13 12:00:00,54.83,54.94,54.83,54.94,2200.0,53.309,53.416,53.309,53.416,2200.0
2013-02-13 12:05:00,54.94,54.95,54.88,54.9,10800.0,53.416,53.4257,53.3576,53.3771,10800.0
2013-02-13 12:10:00,54.91,54.93,54.88,54.9,4500.0,53.3868,53.4062,53.3576,53.3771,4500.0
2013-02-13 12:15:00,54.87,54.9,54.84,54.84,7800.0,53.3479,53.3771,53.3187,53.3187,7800.0
2013-02-13 12:20:00,54.84,54.9,54.83,54.89,10300.0,53.3187,53.3771,53.309,53.3674,10300.0
2013-02-13 12:25:00,54.88,54.92,54.84,54.92,15400.0,53.3576,53.3965,53.3187,53.3965,15400.0
2013-02-13 12:30:00,54.88,54.97,54.88,54.93,7100.0,53.3576,53.4451,53.3576,53.4062,7100.0
2013-02-13 12:35:00,54.94,55.0,54.92,54.96,16300.0,53.416,53.4743,53.3965,53.4354,16300.0
2013-02-13 12:40:00,54.96,55.01,54.96,55.01,45900.0,53.4354,53.484,53.4354,53.484,45900.0
2013-02-13 12:45:00,55.02,55.03,54.97,55.0,14000.0,53.4937,53.5035,53.4451,53.4743,14000.0
2013-02-13 12:50:00,54.97,55.0,54.97,54.99,18900.0,53.4451,53.4743,53.4451,53.4646,18900.0
2013-02-13 12:55:00,54.97,54.97,54.91,54.91,4100.0,53.4451,53.4451,53.3868,53.3868,4100.0
2013-02-13 13:00:00,54.91,54.95,54.84,54.85,4100.0,53.3868,53.4257,53.3187,53.3285,4100.0
2013-02-13 13:05:00,54.85,54.86,54.8,54.84,4000.0,53.3285,53.3382,53.2799,53.3187,4000.0
2013-02-13 13:10:00,54.84,54.87,54.82,54.85,16000.0,53.3187,53.3479,53.2993,53.3285,16000.0
2013-02-13 13:15:00,54.86,54.92,54.84,54.9,4200.0,53.3382,53.3965,53.3187,53.3771,4200.0
2013-02-13 13:20:00,54.9,54.99,54.84,54.99,16100.0,53.3771,53.4646,53.3187,53.4646,16100.0
2013-02-13 13:25:00,55.0,55.01,54.91,54.98,9500.0,53.4743,53.484,53.3868,53.4549,9500.0
2013-02-13 13:30:00,54.98,55.0,54.95,54.95,3100.0,53.4549,53.4743,53.4257,53.4257,3100.0
2013-02-13 13:35:00,54.96,55.0,54.93,55.0,8500.0,53.4354,53.4743,53.4062,53.4743,8500.0
2013-02-13 13:40:00,54.98,55.01,54.97,55.0,16700.0,53.4549,53.484,53.4451,53.4743,16700.0
2013-02-13 13:45:00,54.98,55.09,54.98,55.05,21200.0,53.4549,53.5618,53.4549,53.5229,21200.0
2013-02-13 13:50:00,55.05,55.11,55.03,55.04,25500.0,53.5229,53.5813,53.5035,53.5132,25500.0
2013-02-13 13:55:00,55.05,55.09,55.03,55.09,2700.0,53.5229,53.5618,53.5035,53.5618,2700.0
2013-02-13 14:00:00,55.07,55.1,55.03,55.06,16100.0,53.5424,53.5715,53.5035,53.5326,16100.0
2013-02-13 14:05:00,55.06,55.1,55.03,55.05,25800.0,53.5326,53.5715,53.5035,53.5229,25800.0
2013-02-13 14:10:00,55.05,55.08,55.0,55.02,39400.0,53.5229,53.5521,53.4743,53.4937,39400.0
2013-02-13 14:15:00,55.02,55.07,55.0,55.0,6100.0,53.4937,53.5424,53.4743,53.4743,6100.0
2013-02-13 14:20:00,55.0,55.1,55.0,55.07,32300.0,53.4743,53.5715,53.4743,53.5424,32300.0
2013-02-13 14:25:00,55.07,55.1,55.01,55.1,22100.0,53.5424,53.5715,53.484,53.5715,22100.0
2013-02-13 14:30:00,55.1,55.1,55.0,55.0,18000.0,53.5715,53.5715,53.4743,53.4743,18000.0
2013-02-13 14:35:00,55.01,55.12,55.0,55.07,25300.0,53.484,53.591,53.4743,53.5424,25300.0
2013-02-13 14:40:00,55.08,55.17,55.04,55.15,10000.0,53.5521,53.6396,53.5132,53.6201,10000.0
2013-02-13 14:45:00,55.15,55.27,55.15,55.27,18400.0,53.6201,53.7368,53.6201,53.7368,18400.0
2013-02-13 14:50:00,55.27,55.3,55.26,55.28,18100.0,53.7368,53.766,53.7271,53.7465,18100.0
2013-02-13 14:55:00,55.28,55.34,55.27,55.31,58300.0,53.7465,53.8049,53.7368,53.7757,58300.0
2013-02-13 15:00:00,55.3,55.45,55.3,55.37,32000.0,53.766,53.9118,53.766,53.834,32000.0
2013-02-13 15:05:00,55.37,55.4,55.25,55.27,24800.0,53.834,53.8632,53.7174,53.7368,24800.0
2013-02-13 15:10:00,55.27,55.33,55.18,55.18,8500.0,53.7368,53.7951,53.6493,53.6493,8500.0
2013-02-13 15:15:00,55.16,55.23,55.14,55.21,12000.0,53.6299,53.6979,53.6104,53.6785,12000.0
2013-02-13 15:20:00,55.21,55.3,55.21,55.29,28700.0,53.6785,53.766,53.6785,53.7563,28700.0
2013-02-13 15:25:00,55.29,55.33,55.27,55.3,23200.0,53.7563,53.7951,53.7368,53.766,23200.0
2013-02-13 15:30:00,55.29,55.34,55.19,55.19,29600.0,53.7563,53.8049,53.659,53.659,29600.0
2013-02-13 15:35:00,55.2,55.24,55.19,55.22,15500.0,53.6688,53.7076,53.659,53.6882,15500.0
2013-02-13 15:40:00,55.22,55.25,55.21,55.23,20100.0,53.6882,53.7174,53.6785,53.6979,20100.0
2013-02-13 15:45:00,55.24,55.32,55.23,55.32,54800.0,53.7076,53.7854,53.6979,53.7854,54800.0
2013-02-13 15:50:00,55.33,55.35,55.3,55.35,53600.0,53.7951,53.8146,53.766,53.8146,53600.0
2013-02-13 15:55:00,55.32,55.48,55.31,55.48,118100.0,53.7854,53.941,53.7757,53.941,118100.0
2013-02-14 09:30:00,55.21,55.32,54.88,55.22,50900.0,53.6785,53.7854,53.3576,53.6882,50900.0
2013-02-14 09:35:00,55.22,55.29,55.0,55.03,41000.0,53.6882,53.7563,53.4743,53.5035,41000.0
2013-02-14 09:40:00,55.03,55.45,54.98,55.41,56100.0,53.5035,53.9118,53.4549,53.8729,56100.0
2013-02-14 09:45:00,55.42,55.43,55.21,55.34,19700.0,53.8827,53.8924,53.6785,53.8049,19700.0
2013-02-14 09:50:00,55.36,55.45,55.19,55.23,18800.0,53.8243,53.9118,53.659,53.6979,18800.0
2013-02-14 09:55:00,55.25,55.3,55.19,55.3,8500.0,53.7174,53.766,53.659,53.766,8500.0
2013-02-14 10:00:00,55.29,55.41,55.28,55.37,8900.0,53.7563,53.8729,53.7465,53.834,8900.0
2013-02-14 10:05:00,55.36,55.54,55.36,55.47,14000.0,53.8243,53.9993,53.8243,53.9313,14000.0
2013-02-14 10:10:00,55.46,55.59,55.43,55.55,71800.0,53.9215,54.0479,53.8924,54.009,71800.0
2013-02-14 10:15:00,55.55,55.75,55.5,55.72,29900.0,54.009,54.2035,53.9604,54.1743,29900.0
2013-02-14 10:20:00,55.7,55.7,55.59,55.66,13100.0,54.1549,54.1549,54.0479,54.116,13100.0
2013-02-14 10:25:00,55.69,55.94,55.68,55.94,13100.0,54.1452,54.3882,54.1354,54.3882,13100.0
2013-02-14 10:30:00,55.92,55.93,55.67,55.67,50600.0,54.3688,54.3785,54.1257,54.1257,50600.0
2013-02-14 10:35:00,55.67,55.84,55.63,55.78,21200.0,54.1257,54.291,54.0868,54.2327,21200.0
2013-02-14 10:40:00,55.8,55.81,55.67,55.69,16400.0,54.2521,54.2618,54.1257,54.1452,16400.0
2013-02-14 10:45:00,55.68,55.92,55.68,55.9,47300.0,54.1354,54.3688,54.1354,54.3493,47300.0
2013-02-14 10:50:00,55.92,55.95,55.86,55.86,13500.0,54.3688,54.398,54.3104,54.3104,13500.0
2013-02-14 10:55:00,55.85,55.87,55.81,55.84,9000.0,54.3007,54.3202,54.2618,54.291,9000.0
2013-02-14 11:00:00,55.81,55.89,55.79,55.86,52200.0,54.2618,54.3396,54.2424,54.3104,52200.0
2013-02-14 11:05:00,55.82,55.84,55.77,55.78,7300.0,54.2716,54.291,54.2229,54.2327,7300.0
2013-02-14 11:10:00,55.75,55.75,55.65,55.65,5600.0,54.2035,54.2035,54.1063,54.1063,5600.0
2013-02-14 11:15:00,55.66,55.8,55.66,55.8,3900.0,54.116,54.2521,54.116,54.2521,3900.0
2013-02-14 11:20:00,55.79,55.9,55.78,55.9,9200.0,54.2424,54.3493,54.2327,54.3493,9200.0
2013-02-14 11:25:00,55.9,56.03,55.88,55.9,28500.0,54.3493,54.4757,54.3299,54.3493,28500.0
2013-02-14 11:30:00,55.88,55.88,55.75,55.81,9100.0,54.3299,54.3299,54.2035,54.2618,9100.0
2013-02-14 11:35:00,55.83,55.9,55.78,55.86,19100.0,54.2813,54.3493,54.2327,54.3104,19100.0
2013-02-14 11:40:00,55.87,55.89,55.81,55.85,5900.0,54.3202,54.3396,54.2618,54.3007,5900.0
2013-02-14 11:45:00,55.86,55.91,55.81,55.85,7900.0,54.3104,54.3591,54.2618,54.3007,7900.0
2013-02-14 11:50:00,55.85,55.93,55.84,55.93,4100.0,54.3007,54.3785,54.291,54.3785,4100.0
2013-02-14 11:55:00,55.94,55.95,55.86,55.88,61300.0,54.3882,54.398,54.3104,54.3299,61300.0
2013-02-14 12:00:00,55.86,55.91,55.84,55.85,8100.0,54.3104,54.3591,54.291,54.3007,8100.0
2013-02-14 12:05:00,55.87,55.88,55.85,55.87,11000.0,54.3202,54.3299,54.3007,54.3202,11000.0
2013-02-14 12:10:00,55.88,55.94,55.86,55.86,5900.0,54.3299,54.3882,54.3104,54.3104,5900.0
2013-02-14 12:15:00,55.87,55.92,55.87,55.89,6200.0,54.3202,54.3688,54.3202,54.3396,6200.0
2013-02-14 12:20:00,55.87,55.92,55.85,55.87,4700.0,54.3202,54.3688,54.3007,54.3202,4700.0
2013-02-14 12:25:00,55.87,55.91,55.85,55.91,3000.0,54.3202,54.3591,54.3007,54.3591,3000.0
2013-02-14 12:30:00,55.91,55.91,55.83,55.87,9900.0,54.3591,54.3591,54.2813,54.3202,9900.0
2013-02-14 12:35:00,55.86,55.92,55.86,55.91,13600.0,54.3104,54.3688,54.3104,54.3591,13600.0
2013-02-14 12:40:00,55.9,55.96,55.85,55.95,22700.0,54.3493,54.4077,54.3007,54.398,22700.0
2013-02-14 12:45:00,55.91,55.95,55.88,55.92,7600.0,54.3591,54.398,54.3299,54.3688,7600.0
2013-02-14 12:50:00,55.92,55.92,55.86,55.91,9900.0,54.3688,54.3688,54.3104,54.3591,9900.0
2013-02-14 12:55:00,55.92,56.08,55.89,55.91,14700.0,54.3688,54.5243,54.3396,54.3591,14700.0
2013-02-14 13:00:00,55.92,55.97,55.92,55.94,4400.0,54.3688,54.4174,54.3688,54.3882,4400.0
2013-02-14 13:05:00,55.92,56.07,55.89,56.03,11900.0,54.3688,54.5146,54.3396,54.4757,11900.0
2013-02-14 13:10:00,56.01,56.02,55.98,56.0,4000.0,54.4563,54.466,54.4271,54.4466,4000.0
2013-02-14 13:15:00,56.0,56.17,55.99,56.17,18000.0,54.4466,54.6118,54.4368,54.6118,18000.0
2013-02-14 13:20:00,56.18,56.18,56.04,56.04,25800.0,54.6216,54.6216,54.4855,54.4855,25800.0
2013-02-14 13:25:00,56.01,56.06,55.96,56.06,23100.0,54.4563,54.5049,54.4077,54.5049,23100.0
2013-02-14 13:30:00,56.05,56.09,55.95,56.04,18700.0,54.4952,54.5341,54.398,54.4855,18700.0
2013-02-14 13:35:00,56.04,56.04,55.9,55.91,5200.0,54.4855,54.4855,54.3493,54.3591,5200.0
2013-02-14 13:40:00,55.91,56.03,55.89,56.01,7500.0,54.3591,54.4757,54.3396,54.4563,7500.0
2013-02-14 13:45:00,55.98,56.11,55.98,55.99,11400.0,54.4271,54.5535,54.4271,54.4368,11400.0
2013-02-14 13:50:00,55.98,55.98,55.86,55.89,15600.0,54.4271,54.4271,54.3104,54.3396,15600.0
2013-02-14 13:55:00,55.88,55.91,55.8,55.83,18200.0,54.3299,54.3591,54.2521,54.2813,18200.0
2013-02-14 14:00:00,55.83,55.83,55.71,55.72,28200.0,54.2813,54.2813,54.1646,54.1743,28200.0
2013-02-14 14:05:00,55.74,55.83,55.73,55.78,12300.0,54.1938,54.2813,54.1841,54.2327,12300.0
2013-02-14 14:10:00,55.76,55.79,55.7,55.76,15200.0,54.2132,54.2424,54.1549,54.2132,15200.0
2013-02-14 14:15:00,55.76,55.88,55.76,55.83,8100.0,54.2132,54.3299,54.2132,54.2813,8100.0
2013-02-14 14:20:00,55.83,55.86,55.8,55.84,13300.0,54.2813,54.3104,54.2521,54.291,13300.0
2013-02-14 14:25:00,55.83,55.88,55.76,55.76,9500.0,54.2813,54.3299,54.2132,54.2132,9500.0
2013-02-14 14:30:00,55.76,55.78,55.72,55.75,5200.0,54.2132,54.2327,54.1743,54.2035,5200.0
2013-02-14 14:35:00,55.75,55.81,55.74,55.81,8200.0,54.2035,54.2618,54.1938,54.2618,8200.0
2013-02-14 14:40:00,55.8,55.81,55.67,55.69,16400.0,54.2521,54.2618,54.1257,54.1452,16400.0
2013-02-14 14:45:00,55.69,55.73,55.68,55.72,11500.0,54.1452,54.1841,54.1354,54.1743,11500.0
2013-02-14 14:50:00,55.72,55.73,55.7,55.73,12100.0,54.1743,54.1841,54.1549,54.1841,12100.0
2013-02-14 14:55:00,55.72,55.82,55.72,55.81,11900.0,54.1743,54.2716,54.1743,54.2618,11900.0
2013-02-14 15:00:00,55.81,55.83,55.78,55.81,13200.0,54.2618,54.2813,54.2327,54.2618,13200.0
2013-02-14 15:05:00,55.8,55.84,55.78,55.8,11200.0,54.2521,54.291,54.2327,54.2521,11200.0
2013-02-14 15:10:00,55.79,55.86,55.78,55.81,13900.0,54.2424,54.3104,54.2327,54.2618,13900.0
2013-02-14 15:15:00,55.81,56.01,55.8,55.88,40900.0,54.2618,54.4563,54.2521,54.3299,40900.0
2013-02-14 15:20:00,55.87,55.89,55.81,55.81,21500.0,54.3202,54.3396,54.2618,54.2618,21500.0
2013-02-14 15:25:00,55.82,55.93,55.8,55.86,23200.0,54.2716,54.3785,54.2521,54.3104,23200.0
2013-02-14 15:30:00,55.87,55.89,55.76,55.78,20000.0,54.3202,54.3396,54.2132,54.2327,20000.0
2013-02-14 15:35:00,55.79,55.99,55.79,55.99,22500.0,54.2424,54.4368,54.2424,54.4368,22500.0
2013-02-14 15:40:00,55.98,56.08,55.94,55.95,26600.0,54.4271,54.5243,54.3882,54.398,26600.0
2013-02-14 15:45:00,55.95,56.02,55.89,55.9,18500.0,54.398,54.466,54.3396,54.3493,18500.0
2013-02-14 15:50:00,55.89,55.92,55.87,55.89,41200.0,54.3396,54.3688,54.3202,54.3396,41200.0
2013-02-14 15:55:00,55.9,55.95,55.87,55.91,48600.0,54.3493,54.398,54.3202,54.3591,48600.0
2013-02-15 09:30:00,55.72,55.9,55.61,55.9,39200.0,54.1743,54.3493,54.0674,54.3493,39200.0
2013-02-15 09:35:00,55.9,56.16,55.75,55.84,32300.0,54.3493,54.6021,54.2035,54.291,32300.0
2013-02-15 09:40:00,55.83,56.03,55.78,56.0,33300.0,54.2813,54.4757,54.2327,54.4466,33300.0
2013-02-15 09:45:00,56.0,56.05,55.92,56.02,40700.0,54.4466,54.4952,54.3688,54.466,40700.0
2013-02-15 09:50:00,55.99,56.04,55.81,55.83,36900.0,54.4368,54.4855,54.2618,54.2813,36900.0
2013-02-15 09:55:00,55.85,55.93,55.76,55.85,20900.0,54.3007,54.3785,54.2132,54.3007,20900.0
2013-02-15 10:00:00,55.82,55.93,55.79,55.88,29100.0,54.2716,54.3785,54.2424,54.3299,29100.0
2013-02-15 10:05:00,55.88,56.11,55.88,55.98,32800.0,54.3299,54.5535,54.3299,54.4271,32800.0
2013-02-15 10:10:00,55.95,56.04,55.9,55.97,13900.0,54.398,54.4855,54.3493,54.4174,13900.0
2013-02-15 10:15:00,55.97,56.0,55.91,55.95,6500.0,54.4174,54.4466,54.3591,54.398,6500.0
2013-02-15 10:20:00,55.95,56.0,55.91,55.95,8300.0,54.398,54.4466,54.3591,54.398,8300.0
2013-02-15 10:25:00,55.95,56.02,55.77,55.82,19300.0,54.398,54.466,54.2229,54.2716,19300.0
2013-02-15 10:30:00,55.77,55.87,55.62,55.84,18300.0,54.2229,54.3202,54.0771,54.291,18300.0
2013-02-15 10:35:00,55.79,55.9,55.72,55.9,3700.0,54.2424,54.3493,54.1743,54.3493,3700.0
2013-02-15 10:40:00,55.91,55.98,55.86,55.98,6600.0,54.3591,54.4271,54.3104,54.4271,6600.0
2013-02-15 10:45:00,55.94,55.99,55.74,55.82,9900.0,54.3882,54.4368,54.1938,54.2716,9900.0
2013-02-15 10:50:00,55.82,55.89,55.72,55.76,42800.0,54.2716,54.3396,54.1743,54.2132,42800.0
2013-02-15 10:55:00,55.75,55.83,55.7,55.76,10200.0,54.2035,54.2813,54.1549,54.2132,10200.0
2013-02-15 11:00:00,55.77,55.79,55.67,55.69,30500.0,54.2229,54.2424,54.1257,54.1452,30500.0
2013-02-15 11:05:00,55.69,55.71,55.61,55.61,8000.0,54.1452,54.1646,54.0674,54.0674,8000.0
2013-02-15 11:10:00,55.61,55.65,55.53,55.57,10000.0,54.0674,54.1063,53.9896,54.0285,10000.0
2013-02-15 11:15:00,55.58,55.64,55.55,55.63,8600.0,54.0382,54.0966,54.009,54.0868,8600.0
2013-02-15 11:20:00,55.61,55.7,55.57,55.66,59100.0,54.0674,54.1549,54.0285,54.116,59100.0
2013-02-15 11:25:00,55.66,55.75,55.66,55.71,35100.0,54.116,54.2035,54.116,54.1646,35100.0
2013-02-15 11:30:00,55.7,55.75,55.65,55.75,7300.0,54.1549,54.2035,54.1063,54.2035,7300.0
2013-02-15 11:35:00,55.71,55.74,55.67,55.7,21700.0,54.1646,54.1938,54.1257,54.1549,21700.0
2013-02-15 11:40:00,55.68,55.72,55.59,55.6,41900.0,54.1354,54.1743,54.0479,54.0577,41900.0
2013-02-15 11:45:00,55.64,55.64,55.53,55.53,7700.0,54.0966,54.0966,53.9896,53.9896,7700.0
2013-02-15 11:50:00,55.53,55.57,55.5,55.56,8300.0,53.9896,54.0285,53.9604,54.0188,8300.0
2013-02-15 11:55:00,55.57,55.57,55.5,55.51,4100.0,54.0285,54.0285,53.9604,53.9702,4100.0
2013-02-15 12:00:00,55.51,55.54,55.46,55.46,53300.0,53.9702,53.9993,53.9215,53.9215,53300.0
2013-02-15 12:05:00,55.46,55.46,55.27,55.3,31900.0,53.9215,53.9215,53.7368,53.766,31900.0
2013-02-15 12:10:00,55.29,55.29,55.1,55.14,19200.0,53.7563,53.7563,53.5715,53.6104,19200.0
2013-02-15 12:15:00,55.13,55.13,54.94,55.05,52200.0,53.6007,53.6007,53.416,53.5229,52200.0
2013-02-15 12:20:00,55.07,55.22,55.05,55.11,11200.0,53.5424,53.6882,53.5229,53.5813,11200.0
2013-02-15 12:25:00,55.09,55.33,55.09,55.33,19200.0,53.5618,53.7951,53.5618,53.7951,19200.0
2013-02-15 12:30:00,55.33,55.36,55.31,55.35,6300.0,53.7951,53.8243,53.7757,53.8146,6300.0
2013-02-15 12:35:00,55.35,55.35,55.21,55.25,15800.0,53.8146,53.8146,53.6785,53.7174,15800.0
2013-02-15 12:40:00,55.29,55.33,55.24,55.25,7100.0,53.7563,53.7951,53.7076,53.7174,7100.0
2013-02-15 12:45:00,55.25,55.31,55.2,55.2,13500.0,53.7174,53.7757,53.6688,53.6688,13500.0
2013-02-15 12:50:00,55.2,55.36,55.19,55.36,20200.0,53.6688,53.8243,53.659,53.8243,20200.0
2013-02-15 12:55:00,55.34,55.41,55.23,55.25,24300.0,53.8049,53.8729,53.6979,53.7174,24300.0
2013-02-15 13:00:00,55.25,55.3,55.23,55.3,15600.0,53.7174,53.766,53.6979,53.766,15600.0
2013-02-15 13:05:00,55.3,55.32,55.28,55.31,8700.0,53.766,53.7854,53.7465,53.7757,8700.0
2013-02-15 13:10:00,55.31,55.35,55.22,55.34,29500.0,53.7757,53.8146,53.6882,53.8049,29500.0
2013-02-15 13:15:00,55.35,55.37,55.28,55.35,13000.0,53.8146,53.834,53.7465,53.8146,13000.0
2013-02-15 13:20:00,55.33,55.35,55.24,55.24,15200.0,53.7951,53.8146,53.7076,53.7076,15200.0
2013-02-15 13:25:00,55.23,55.25,55.02,55.02,13300.0,53.6979,53.7174,53.4937,53.4937,13300.0
2013-02-15 13:30:00,55.03,55.07,54.99,55.07,19600.0,53.5035,53.5424,53.4646,53.5424,19600.0
2013-02-15 13:35:00,55.05,55.07,55.0,55.04,48000.0,53.5229,53.5424,53.4743,53.5132,48000.0
2013-02-15 13:40:00,55.05,55.07,55.0,55.03,28100.0,53.5229,53.5424,53.4743,53.5035,28100.0
2013-02-15 13:45:00,55.04,55.07,55.02,55.07,9700.0,53.5132,53.5424,53.4937,53.5424,9700.0
2013-02-15 13:50:00,55.07,55.17,55.07,55.07,33400.0,53.5424,53.6396,53.5424,53.5424,33400.0
2013-02-15 13:55:00,55.07,55.08,55.0,55.01,13800.0,53.5424,53.5521,53.4743,53.484,13800.0
2013-02-15 14:00:00,55.02,55.14,55.01,55.08,8400.0,53.4937,53.6104,53.484,53.5521,8400.0
2013-02-15 14:05:00,55.07,55.18,55.05,55.15,10500.0,53.5424,53.6493,53.5229,53.6201,10500.0
2013-02-15 14:10:00,55.15,55.22,55.14,55.17,9400.0,53.6201,53.6882,53.6104,53.6396,9400.0
2013-02-15 14:15:00,55.15,55.18,55.01,55.01,14300.0,53.6201,53.6493,53.484,53.484,14300.0
2013-02-15 14:20:00,55.02,55.05,54.95,54.99,13500.0,53.4937,53.5229,53.4257,53.4646,13500.0
2013-02-15 14:25:00,54.99,54.99,54.76,54.76,12400.0,53.4646,53.4646,53.241,53.241,12400.0
2013-02-15 14:30:00,54.75,54.89,54.73,54.89,15300.0,53.2312,53.3674,53.2118,53.3674,15300.0
2013-02-15 14:35:00,54.87,54.88,54.71,54.87,11300.0,53.3479,53.3576,53.1923,53.3479,11300.0
2013-02-15 14:40:00,54.87,54.87,54.68,54.68,9300.0,53.3479,53.3479,53.1632,53.1632,9300.0
2013-02-15 14:45:00,54.66,54.77,54.63,54.76,23400.0,53.1437,53.2507,53.1146,53.241,23400.0
2013-02-15 14:50:00,54.71,54.92,54.71,54.86,20900.0,53.1923,53.3965,53.1923,53.3382,20900.0
2013-02-15 14:55:00,54.86,54.88,54.79,54.82,10300.0,53.3382,53.3576,53.2701,53.2993,10300.0
2013-02-15 15:00:00,54.8,54.91,54.75,54.78,15600.0,53.2799,53.3868,53.2312,53.2604,15600.0
2013-02-15 15:05:00,54.8,54.87,54.62,54.74,16000.0,53.2799,53.3479,53.1048,53.2215,16000.0
2013-02-15 15:10:00,54.75,54.76,54.61,54.65,11200.0,53.2312,53.241,53.0951,53.134,11200.0
2013-02-15 15:15:00,54.68,54.73,54.64,54.73,12900.0,53.1632,53.2118,53.1243,53.2118,12900.0
2013-02-15 15:20:00,54.74,54.86,54.74,54.82,13200.0,53.2215,53.3382,53.2215,53.2993,13200.0
2013-02-15 15:25:00,54.81,54.96,54.81,54.88,30400.0,53.2896,53.4354,53.2896,53.3576,30400.0
2013-02-15 15:30:00,54.87,55.0,54.86,55.0,24100.0,53.3479,53.4743,53.3382,53.4743,24100.0
2013-02-15 15:35:00,54.99,54.99,54.91,54.92,57800.0,53.4646,53.4646,53.3868,53.3965,57800.0
2013-02-15 15:40:00,54.92,54.98,54.88,54.89,42700.0,53.3965,53.4549,53.3576,53.3674,42700.0
2013-02-15 15:45:00,54.89,54.93,54.81,54.86,35900.0,53.3674,53.4062,53.2896,53.3382,35900.0
2013-02-15 15:50:00,54.86,54.92,54.76,54.78,42500.0,53.3382,53.3965,53.241,53.2604,42500.0
2013-02-15 15:55:00,54.79,54.9,54.79,54.87,50900.0,53.2701,53.3771,53.2701,53.3479,50900.0
2013-02-19 09:30:00,55.0,55.16,54.79,54.85,36300.0,53.4743,53.6299,53.2701,53.3285,36300.0
2013-02-19 09:35:00,54.89,54.92,54.52,54.57,15400.0,53.3674,53.3965,53.0076,53.0562,15400.0
2013-02-19 09:40:00,54.61,54.72,54.61,54.66,25200.0,53.0951,53.2021,53.0951,53.1437,25200.0
2013-02-19 09:45:00,54.7,55.05,54.69,55.0,34700.0,53.1826,53.5229,53.1729,53.4743,34700.0
2013-02-19 09:50:00,55.05,55.11,54.97,55.02,13200.0,53.5229,53.5813,53.4451,53.4937,13200.0
2013-02-19 09:55:00,55.04,55.16,55.0,55.12,25100.0,53.5132,53.6299,53.4743,53.591,25100.0
2013-02-19 10:00:00,55.08,55.24,55.07,55.22,9400.0,53.5521,53.7076,53.5424,53.6882,9400.0
2013-02-19 10:05:00,55.22,55.24,55.1,55.1,11800.0,53.6882,53.7076,53.5715,53.5715,11800.0
2013-02-19 10:10:00,55.12,55.2,55.11,55.13,8500.0,53.591,53.6688,53.5813,53.6007,8500.0
2013-02-19 10:15:00,55.14,55.2,55.1,55.12,8400.0,53.6104,53.6688,53.5715,53.591,8400.0
2013-02-19 10:20:00,55.15,55.18,55.07,55.07,8700.0,53.6201,53.6493,53.5424,53.5424,8700.0
2013-02-19 10:25:00,55.09,55.12,55.05,55.08,26500.0,53.5618,53.591,53.5229,53.5521,26500.0
2013-02-19 10:30:00,55.07,55.1,54.85,54.85,22200.0,53.5424,53.5715,53.3285,53.3285,22200.0
2013-02-19 10:35:00,54.82,54.86,54.78,54.85,16700.0,53.2993,53.3382,53.2604,53.3285,16700.0
2013-02-19 10:40:00,54.86,54.86,54.82,54.85,2100.0,53.3382,53.3382,53.2993,53.3285,2100.0
2013-02-19 10:45:00,54.85,54.97,54.84,54.92,5300.0,53.3285,53.4451,53.3187,53.3965,5300.0
2013-02-19 10:50:00,54.97,54.97,54.81,54.81,8700.0,53.4451,53.4451,53.2896,53.2896,8700.0
2013-02-19 10:55:00,54.83,54.9,54.83,54.87,7600.0,53.309,53.3771,53.309,53.3479,7600.0
2013-02-19 11:00:00,54.87,54.87,54.81,54.82,4500.0,53.3479,53.3479,53.2896,53.2993,4500.0
2013-02-19 11:05:00,54.83,54.84,54.79,54.8,10200.0,53.309,53.3187,53.2701,53.2799,10200.0
2013-02-19 11:10:00,54.81,54.9,54.81,54.9,3200.0,53.2896,53.3771,53.2896,53.3771,3200.0
2013-02-19 11:15:00,54.89,54.9,54.85,54.88,9200.0,53.3674,53.3771,53.3285,53.3576,9200.0
2013-02-19 11:20:00,54.88,54.9,54.81,54.9,8700.0,53.3576,53.3771,53.2896,53.3771,8700.0
2013-02-19 11:25:00,54.89,55.13,54.89,55.13,15100.0,53.3674,53.6007,53.3674,53.6007,15100.0
2013-02-19 11:30:00,55.13,55.14,55.01,55.07,29700.0,53.6007,53.6104,53.484,53.5424,29700.0
2013-02-19 11:35:00,55.08,55.34,55.08,55.34,14400.0,53.5521,53.8049,53.5521,53.8049,14400.0
2013-02-19 11:40:00,55.32,55.45,55.32,55.44,27400.0,53.7854,53.9118,53.7854,53.9021,27400.0
2013-02-19 11:45:00,55.44,55.54,55.42,55.54,15700.0,53.9021,53.9993,53.8827,53.9993,15700.0
2013-02-19 11:50:00,55.53,55.55,55.51,55.53,3400.0,53.9896,54.009,53.9702,53.9896,3400.0
2013-02-19 11:55:00,55.53,55.55,55.45,55.47,13200.0,53.9896,54.009,53.9118,53.9313,13200.0
2013-02-19 12:00:00,55.45,55.48,55.2,55.2,15800.0,53.9118,53.941,53.6688,53.6688,15800.0
2013-02-19 12:05:00,55.21,55.21,55.1,55.1,16000.0,53.6785,53.6785,53.5715,53.5715,16000.0
2013-02-19 12:10:00,55.1,55.1,55.03,55.04,7000.0,53.5715,53.5715,53.5035,53.5132,7000.0
2013-02-19 12:15:00,55.04,55.19,55.04,55.14,9600.0,53.5132,53.659,53.5132,53.6104,9600.0
2013-02-19 12:20:00,55.13,55.39,55.13,55.39,28800.0,53.6007,53.8535,53.6007,53.8535,28800.0
2013-02-19 12:25:00,55.39,55.39,55.37,55.37,6600.0,53.8535,53.8535,53.834,53.834,6600.0
2013-02-19 12:30:00,55.38,55.38,55.32,55.36,12300.0,53.8438,53.8438,53.7854,53.8243,12300.0
2013-02-19 12:35:00,55.36,55.38,55.34,55.36,23000.0,53.8243,53.8438,53.8049,53.8243,23000.0
2013-02-19 12:40:00,55.36,55.41,55.36,55.41,11900.0,53.8243,53.8729,53.8243,53.8729,11900.0
2013-02-19 12:45:00,55.42,55.52,55.38,55.52,14700.0,53.8827,53.9799,53.8438,53.9799,14700.0
2013-02-19 12:50:00,55.51,55.53,55.45,55.47,42200.0,53.9702,53.9896,53.9118,53.9313,42200.0
2013-02-19 12:55:00,55.48,55.51,55.44,55.51,9600.0,53.941,53.9702,53.9021,53.9702,9600.0
2013-02-19 13:00:00,55.49,55.53,55.47,55.51,10000.0,53.9507,53.9896,53.9313,53.9702,10000.0
2013-02-19 13:05:00,55.51,55.53,55.49,55.5,6500.0,53.9702,53.9896,53.9507,53.9604,6500.0
2013-02-19 13:10:00,55.5,55.5,55.41,55.45,5400.0,53.9604,53.9604,53.8729,53.9118,5400.0
2013-02-19 13:15:00,55.46,55.51,55.45,55.48,7900.0,53.9215,53.9702,53.9118,53.941,7900.0
2013-02-19 13:20:00,55.49,55.54,55.44,55.46,18200.0,53.9507,53.9993,53.9021,53.9215,18200.0
2013-02-19 13:25:00,55.44,55.45,55.38,55.4,7600.0,53.9021,53.9118,53.8438,53.8632,7600.0
2013-02-19 13:30:00,55.42,55.5,55.39,55.49,25300.0,53.8827,53.9604,53.8535,53.9507,25300.0
2013-02-19 13:35:00,55.48,55.54,55.42,55.54,27800.0,53.941,53.9993,53.8827,53.9993,27800.0
2013-02-19 13:40:00,55.55,55.59,55.51,55.56,22400.0,54.009,54.0479,53.9702,54.0188,22400.0
2013-02-19 13:45:00,55.56,55.57,55.52,55.54,6400.0,54.0188,54.0285,53.9799,53.9993,6400.0
2013-02-19 13:50:00,55.54,55.56,55.52,55.55,8400.0,53.9993,54.0188,53.9799,54.009,8400.0
2013-02-19 13:55:00,55.55,55.55,55.49,55.53,17800.0,54.009,54.009,53.9507,53.9896,17800.0
2013-02-19 14:00:00,55.55,55.63,55.53,55.62,12700.0,54.009,54.0868,53.9896,54.0771,12700.0
2013-02-19 14:05:00,55.63,55.68,55.62,55.65,7100.0,54.0868,54.1354,54.0771,54.1063,7100.0
2013-02-19 14:10:00,55.66,55.66,55.6,55.6,8500.0,54.116,54.116,54.0577,54.0577,8500.0
2013-02-19 14:15:00,55.6,55.6,55.5,55.51,7700.0,54.0577,54.0577,53.9604,53.9702,7700.0
2013-02-19 14:20:00,55.52,55.7,55.51,55.67,27300.0,53.9799,54.1549,53.9702,54.1257,27300.0
2013-02-19 14:25:00,55.65,55.66,55.58,55.58,5200.0,54.1063,54.116,54.0382,54.0382,5200.0
2013-02-19 14:30:00,55.57,55.69,55.55,55.63,8900.0,54.0285,54.1452,54.009,54.0868,8900.0
2013-02-19 14:35:00,55.67,55.68,55.58,55.6,5600.0,54.1257,54.1354,54.0382,54.0577,5600.0
2013-02-19 14:40:00,55.59,55.62,55.51,55.52,9600.0,54.0479,54.0771,53.9702,53.9799,9600.0
2013-02-19 14:45:00,55.52,55.55,55.51,55.52,9600.0,53.9799,54.009,53.9702,53.9799,9600.0
2013-02-19 14:50:00,55.52,55.56,55.51,55.52,5900.0,53.9799,54.0188,53.9702,53.9799,5900.0
2013-02-19 14:55:00,55.52,55.55,55.51,55.52,15000.0,53.9799,54.009,53.9702,53.9799,15000.0
2013-02-19 15:00:00,55.52,55.53,55.5,55.53,10900.0,53.9799,53.9896,53.9604,53.9896,10900.0
2013-02-19 15:05:00,55.53,55.55,55.53,55.54,7400.0,53.9896,54.009,53.9896,53.9993,7400.0
2013-02-19 15:10:00,55.54,55.55,55.53,55.55,14000.0,53.9993,54.009,53.9896,54.009,14000.0
2013-02-19 15:15:00,55.55,55.55,55.51,55.53,12300.0,54.009,54.009,53.9702,53.9896,12300.0
2013-02-19 15:20:00,55.53,55.6,55.53,55.58,11600.0,53.9896,54.0577,53.9896,54.0382,11600.0
2013-02-19 15:25:00,55.57,55.58,55.55,55.55,12000.0,54.0285,54.0382,54.009,54.009,12000.0
2013-02-19 15:30:00,55.55,55.55,55.47,55.5,33900.0,54.009,54.009,53.9313,53.9604,33900.0
2013-02-19 15:35:00,55.5,55.54,55.47,55.52,26800.0,53.9604,53.9993,53.9313,53.9799,26800.0
2013-02-19 15:40:00,55.53,55.6,55.52,55.58,18200.0,53.9896,54.0577,53.9799,54.0382,18200.0
2013-02-19 15:45:00,55.58,55.61,55.56,55.59,20700.0,54.0382,54.0674,54.0188,54.0479,20700.0
2013-02-19 15:50:00,55.59,55.62,55.55,55.56,26600.0,54.0479,54.0771,54.009,54.0188,26600.0
2013-02-19 15:55:00,55.57,55.64,55.55,55.64,57300.0,54.0285,54.0966,54.009,54.0966,57300.0
2013-02-20 09:30:00,56.0,56.05,55.81,56.02,29700.0,54.4466,54.4952,54.2618,54.466,29700.0
2013-02-20 09:35:00,55.99,56.2,55.82,55.94,22000.0,54.4368,54.641,54.2716,54.3882,22000.0
2013-02-20 09:40:00,55.92,55.92,55.73,55.8,10000.0,54.3688,54.3688,54.1841,54.2521,10000.0
2013-02-20 09:45:00,55.86,56.13,55.86,56.12,38700.0,54.3104,54.573,54.3104,54.5632,38700.0
2013-02-20 09:50:00,56.14,56.37,56.07,56.33,78900.0,54.5827,54.8063,54.5146,54.7674,78900.0
2013-02-20 09:55:00,56.33,56.45,56.29,56.44,16100.0,54.7674,54.8841,54.7285,54.8744,16100.0
2013-02-20 10:00:00,56.45,56.48,56.33,56.43,36300.0,54.8841,54.9132,54.7674,54.8646,36300.0
2013-02-20 10:05:00,56.44,56.65,56.33,56.41,32000.0,54.8744,55.0785,54.7674,54.8452,32000.0
2013-02-20 10:10:00,56.27,56.77,56.27,56.52,45900.0,54.7091,55.1952,54.7091,54.9521,45900.0
2013-02-20 10:15:00,56.53,56.68,56.5,56.6,43200.0,54.9619,55.1077,54.9327,55.0299,43200.0
2013-02-20 10:20:00,56.6,56.79,56.57,56.79,11800.0,55.0299,55.2146,55.0008,55.2146,11800.0
2013-02-20 10:25:00,56.78,56.87,56.71,56.76,29800.0,55.2049,55.2924,55.1369,55.1855,29800.0
2013-02-20 10:30:00,56.76,56.78,56.36,56.39,16000.0,55.1855,55.2049,54.7966,54.8257,16000.0
2013-02-20 10:35:00,56.44,56.55,56.4,56.44,24000.0,54.8744,54.9813,54.8355,54.8744,24000.0
2013-02-20 10:40:00,56.44,56.55,56.38,56.55,14900.0,54.8744,54.9813,54.816,54.9813,14900.0
2013-02-20 10:45:00,56.53,56.56,56.41,56.42,15300.0,54.9619,54.991,54.8452,54.8549,15300.0
2013-02-20 10:50:00,56.41,56.42,56.28,56.32,21300.0,54.8452,54.8549,54.7188,54.7577,21300.0
2013-02-20 10:55:00,56.3,56.32,56.23,56.29,10300.0,54.7382,54.7577,54.6702,54.7285,10300.0
2013-02-20 11:00:00,56.28,56.29,56.2,56.21,23300.0,54.7188,54.7285,54.641,54.6507,23300.0
2013-02-20 11:05:00,56.23,56.24,56.16,56.23,13500.0,54.6702,54.6799,54.6021,54.6702,13500.0
2013-02-20 11:10:00,56.23,56.24,56.17,56.18,26700.0,54.6702,54.6799,54.6118,54.6216,26700.0
2013-02-20 11:15:00,56.18,56.19,56.02,56.11,38300.0,54.6216,54.6313,54.466,54.5535,38300.0
2013-02-20 11:20:00,56.13,56.13,56.06,56.13,49100.0,54.573,54.573,54.5049,54.573,49100.0
2013-02-20 11:25:00,56.08,56.11,56.02,56.03,20100.0,54.5243,54.5535,54.466,54.4757,20100.0
2013-02-20 11:30:00,56.04,56.04,55.8,55.87,31100.0,54.4855,54.4855,54.2521,54.3202,31100.0
2013-02-20 11:35:00,55.87,55.87,55.5,55.52,40200.0,54.3202,54.3202,53.9604,53.9799,40200.0
2013-02-20 11:40:00,55.53,55.55,55.4,55.55,20700.0,53.9896,54.009,53.8632,54.009,20700.0
2013-02-20 11:45:00,55.53,55.62,55.53,55.58,28700.0,53.9896,54.0771,53.9896,54.0382,28700.0
2013-02-20 11:50:00,55.57,55.6,55.54,55.55,35600.0,54.0285,54.0577,53.9993,54.009,35600.0
2013-02-20 11:55:00,55.55,55.6,55.54,55.58,29500.0,54.009,54.0577,53.9993,54.0382,29500.0
2013-02-20 12:00:00,55.56,55.57,55.54,55.57,29400.0,54.0188,54.0285,53.9993,54.0285,29400.0
2013-02-20 12:05:00,55.57,55.61,55.56,55.59,72600.0,54.0285,54.0674,54.0188,54.0479,72600.0
2013-02-20 12:10:00,55.59,55.62,55.57,55.61,8000.0,54.0479,54.0771,54.0285,54.0674,8000.0
2013-02-20 12:15:00,55.61,55.74,55.6,55.74,22000.0,54.0674,54.1938,54.0577,54.1938,22000.0
2013-02-20 12:20:00,55.73,55.79,55.72,55.74,33400.0,54.1841,54.2424,54.1743,54.1938,33400.0
2013-02-20 12:25:00,55.72,55.76,55.71,55.74,8000.0,54.1743,54.2132,54.1646,54.1938,8000.0
2013-02-20 12:30:00,55.76,55.81,55.71,55.71,10200.0,54.2132,54.2618,54.1646,54.1646,10200.0
2013-02-20 12:35:00,55.71,56.05,55.71,56.03,16600.0,54.1646,54.4952,54.1646,54.4757,16600.0
2013-02-20 12:40:00,56.05,56.13,55.99,56.13,16800.0,54.4952,54.573,54.4368,54.573,16800.0
2013-02-20 12:45:00,56.12,56.15,56.09,56.09,11300.0,54.5632,54.5924,54.5341,54.5341,11300.0
2013-02-20 12:50:00,56.04,56.07,55.89,55.98,11900.0,54.4855,54.5146,54.3396,54.4271,11900.0
2013-02-20 12:55:00,55.97,55.97,55.89,55.96,31800.0,54.4174,54.4174,54.3396,54.4077,31800.0
2013-02-20 13:00:00,55.96,55.96,55.87,55.92,10700.0,54.4077,54.4077,54.3202,54.3688,10700.0
2013-02-20 13:05:00,55.91,55.91,55.76,55.77,10600.0,54.3591,54.3591,54.2132,54.2229,10600.0
2013-02-20 13:10:00,55.78,55.78,55.62,55.67,14800.0,54.2327,54.2327,54.0771,54.1257,14800.0
2013-02-20 13:15:00,55.66,55.74,55.61,55.69,37500.0,54.116,54.1938,54.0674,54.1452,37500.0
2013-02-20 13:20:00,55.7,55.77,55.68,55.69,7500.0,54.1549,54.2229,54.1354,54.1452,7500.0
2013-02-20 13:25:00,55.69,55.69,55.53,55.53,3600.0,54.1452,54.1452,53.9896,53.9896,3600.0
2013-02-20 13:30:00,55.52,55.52,55.45,55.49,8100.0,53.9799,53.9799,53.9118,53.9507,8100.0
2013-02-20 13:35:00,55.51,55.51,55.4,55.4,6800.0,53.9702,53.9702,53.8632,53.8632,6800.0
2013-02-20 13:40:00,55.42,55.42,55.13,55.14,34600.0,53.8827,53.8827,53.6007,53.6104,34600.0
2013-02-20 13:45:00,55.15,55.34,55.14,55.26,15700.0,53.6201,53.8049,53.6104,53.7271,15700.0
2013-02-20 13:50:00,55.25,55.36,55.2,55.36,7900.0,53.7174,53.8243,53.6688,53.8243,7900.0
2013-02-20 13:55:00,55.37,55.37,55.24,55.27,19500.0,53.834,53.834,53.7076,53.7368,19500.0
2013-02-20 14:00:00,55.25,55.27,54.96,55.16,22900.0,53.7174,53.7368,53.4354,53.6299,22900.0
2013-02-20 14:05:00,55.23,55.4,55.22,55.36,22400.0,53.6979,53.8632,53.6882,53.8243,22400.0
2013-02-20 14:10:00,55.39,55.41,55.33,55.37,11900.0,53.8535,53.8729,53.7951,53.834,11900.0
2013-02-20 14:15:00,55.35,55.43,55.3,55.42,13000.0,53.8146,53.8924,53.766,53.8827,13000.0
2013-02-20 14:20:00,55.41,55.41,55.16,55.2,10100.0,53.8729,53.8729,53.6299,53.6688,10100.0
2013-02-20 14:25:00,55.22,55.4,55.22,55.34,23900.0,53.6882,53.8632,53.6882,53.8049,23900.0
2013-02-20 14:30:00,55.34,55.46,55.25,55.28,25400.0,53.8049,53.9215,53.7174,53.7465,25400.0
2013-02-20 14:35:00,55.28,55.4,55.26,55.39,41700.0,53.7465,53.8632,53.7271,53.8535,41700.0
2013-02-20 14:40:00,55.34,55.37,55.29,55.33,68300.0,53.8049,53.834,53.7563,53.7951,68300.0
2013-02-20 14:45:00,55.35,55.41,55.25,55.25,36800.0,53.8146,53.8729,53.7174,53.7174,36800.0
2013-02-20 14:50:00,55.28,55.34,55.11,55.11,23800.0,53.7465,53.8049,53.5813,53.5813,23800.0
2013-02-20 14:55:00,55.11,55.11,54.8,54.8,30300.0,53.5813,53.5813,53.2799,53.2799,30300.0
2013-02-20 15:00:00,54.81,54.81,54.44,54.51,39800.0,53.2896,53.2896,52.9298,52.9979,39800.0
2013-02-20 15:05:00,54.44,54.5,54.06,54.21,71800.0,52.9298,52.9882,52.5604,52.7062,71800.0
2013-02-20 15:10:00,54.22,54.29,54.1,54.24,50600.0,52.7159,52.784,52.5993,52.7354,50600.0
2013-02-20 15:15:00,54.22,54.25,53.89,53.89,66000.0,52.7159,52.7451,52.3951,52.3951,66000.0
2013-02-20 15:20:00,53.86,53.94,53.75,53.76,73900.0,52.3659,52.4437,52.259,52.2687,73900.0
2013-02-20 15:25:00,53.76,53.85,53.64,53.65,94600.0,52.2687,52.3562,52.152,52.1618,94600.0
2013-02-20 15:30:00,53.63,53.64,53.0,53.07,139000.0,52.1423,52.152,51.5298,51.5978,139000.0
2013-02-20 15:35:00,53.07,53.52,53.01,53.4,101300.0,51.5978,52.0354,51.5395,51.9187,101300.0
2013-02-20 15:40:00,53.41,53.44,52.9,52.99,129800.0,51.9284,51.9576,51.4326,51.5201,129800.0
2013-02-20 15:45:00,52.99,53.16,52.72,52.83,95100.0,51.5201,51.6853,51.2576,51.3645,95100.0
2013-02-20 15:50:00,52.83,53.14,52.83,53.12,118900.0,51.3645,51.6659,51.3645,51.6465,118900.0
2013-02-20 15:55:00,53.13,53.14,53.06,53.08,112000.0,51.6562,51.6659,51.5881,51.6076,112000.0
2013-02-21 09:30:00,52.91,53.09,52.07,52.09,96700.0,51.4423,51.6173,50.6256,50.645,96700.0
2013-02-21 09:35:00,52.13,52.14,50.72,51.45,217300.0,50.6839,50.6936,49.313,50.0228,217300.0
2013-02-21 09:40:00,51.43,51.84,51.39,51.67,194600.0,50.0033,50.402,49.9644,50.2367,194600.0
2013-02-21 09:45:00,51.67,51.79,51.25,51.39,63300.0,50.2367,50.3533,49.8283,49.9644,63300.0
2013-02-21 09:50:00,51.38,51.38,50.75,50.8,116900.0,49.9547,49.9547,49.3422,49.3908,116900.0
2013-02-21 09:55:00,50.85,50.85,50.17,50.63,133800.0,49.4394,49.4394,48.7783,49.2255,133800.0
2013-02-21 10:00:00,50.62,50.62,49.27,49.81,289000.0,49.2158,49.2158,47.9033,48.4283,289000.0
2013-02-21 10:05:00,49.8,50.67,49.77,50.67,139400.0,48.4186,49.2644,48.3894,49.2644,139400.0
2013-02-21 10:10:00,50.62,50.84,50.5,50.52,95800.0,49.2158,49.4297,49.0991,49.1186,95800.0
2013-02-21 10:15:00,50.58,50.86,50.51,50.79,78700.0,49.1769,49.4491,49.1089,49.3811,78700.0
2013-02-21 10:20:00,50.79,50.8,50.65,50.68,71000.0,49.3811,49.3908,49.245,49.2741,71000.0
2013-02-21 10:25:00,50.69,50.8,50.66,50.69,52100.0,49.2839,49.3908,49.2547,49.2839,52100.0
2013-02-21 10:30:00,50.72,51.0,50.66,51.0,100200.0,49.313,49.5853,49.2547,49.5853,100200.0
2013-02-21 10:35:00,51.0,51.23,50.96,51.11,114100.0,49.5853,49.8089,49.5464,49.6922,114100.0
2013-02-21 10:40:00,51.11,51.43,51.1,51.36,95200.0,49.6922,50.0033,49.6825,49.9353,95200.0
2013-02-21 10:45:00,51.38,51.47,51.28,51.46,39100.0,49.9547,50.0422,49.8575,50.0325,39100.0
2013-02-21 10:50:00,51.45,51.5,51.06,51.48,99200.0,50.0228,50.0714,49.6436,50.0519,99200.0
2013-02-21 10:55:00,51.45,51.45,51.22,51.33,63100.0,50.0228,50.0228,49.7992,49.9061,63100.0
2013-02-21 11:00:00,51.3,51.35,51.14,51.14,31500.0,49.8769,49.9256,49.7214,49.7214,31500.0
2013-02-21 11:05:00,51.15,51.17,50.83,51.0,41300.0,49.7311,49.7505,49.42,49.5853,41300.0
2013-02-21 11:10:00,51.02,51.13,50.79,50.82,27000.0,49.6047,49.7117,49.3811,49.4103,27000.0
2013-02-21 11:15:00,50.82,51.0,50.82,50.96,23500.0,49.4103,49.5853,49.4103,49.5464,23500.0
2013-02-21 11:20:00,50.93,50.94,50.78,50.85,21100.0,49.5172,49.5269,49.3714,49.4394,21100.0
2013-02-21 11:25:00,50.86,50.87,50.67,50.71,24600.0,49.4491,49.4589,49.2644,49.3033,24600.0
2013-02-21 11:30:00,50.72,50.79,50.65,50.65,38900.0,49.313,49.3811,49.245,49.245,38900.0
2013-02-21 11:35:00,50.68,50.74,50.68,50.72,17400.0,49.2741,49.3325,49.2741,49.313,17400.0
2013-02-21 11:40:00,50.72,50.88,50.72,50.83,25100.0,49.313,49.4686,49.313,49.42,25100.0
2013-02-21 11:45:00,50.83,50.84,50.77,50.83,24300.0,49.42,49.4297,49.3616,49.42,24300.0
2013-02-21 11:50:00,50.83,50.83,50.78,50.8,18000.0,49.42,49.42,49.3714,49.3908,18000.0
2013-02-21 11:55:00,50.81,50.82,50.54,50.62,21400.0,49.4005,49.4103,49.138,49.2158,21400.0
2013-02-21 12:00:00,50.61,50.67,50.59,50.62,25000.0,49.2061,49.2644,49.1866,49.2158,25000.0
2013-02-21 12:05:00,50.62,50.67,50.42,50.45,26600.0,49.2158,49.2644,49.0214,49.0505,26600.0
2013-02-21 12:10:00,50.46,50.51,50.38,50.4,31700.0,49.0602,49.1089,48.9825,49.0019,31700.0
2013-02-21 12:15:00,50.4,50.44,50.35,50.37,22400.0,49.0019,49.0408,48.9533,48.9727,22400.0
2013-02-21 12:20:00,50.36,50.41,50.36,50.38,15700.0,48.963,49.0116,48.963,48.9825,15700.0
2013-02-21 12:25:00,50.38,50.5,50.36,50.46,20300.0,48.9825,49.0991,48.963,49.0602,20300.0
2013-02-21 12:30:00,50.46,50.56,50.46,50.53,13800.0,49.0602,49.1575,49.0602,49.1283,13800.0
2013-02-21 12:35:00,50.55,50.57,50.44,50.46,20700.0,49.1477,49.1672,49.0408,49.0602,20700.0
2013-02-21 12:40:00,50.51,50.51,50.23,50.23,31500.0,49.1089,49.1089,48.8366,48.8366,31500.0
2013-02-21 12:45:00,50.26,50.33,50.13,50.33,41600.0,48.8658,48.9338,48.7394,48.9338,41600.0
2013-02-21 12:50:00,50.33,50.37,50.25,50.34,27300.0,48.9338,48.9727,48.8561,48.9436,27300.0
2013-02-21 12:55:00,50.36,50.5,50.35,50.47,38200.0,48.963,49.0991,48.9533,49.07,38200.0
2013-02-21 13:00:00,50.45,50.56,50.45,50.47,25000.0,49.0505,49.1575,49.0505,49.07,25000.0
2013-02-21 13:05:00,50.47,50.47,50.43,50.45,14600.0,49.07,49.07,49.0311,49.0505,14600.0
2013-02-21 13:10:00,50.44,50.66,50.43,50.66,22400.0,49.0408,49.2547,49.0311,49.2547,22400.0
2013-02-21 13:15:00,50.66,50.69,50.58,50.63,37200.0,49.2547,49.2839,49.1769,49.2255,37200.0
2013-02-21 13:20:00,50.63,50.66,50.5,50.51,27600.0,49.2255,49.2547,49.0991,49.1089,27600.0
2013-02-21 13:25:00,50.53,50.6,50.49,50.6,12300.0,49.1283,49.1964,49.0894,49.1964,12300.0
2013-02-21 13:30:00,50.61,50.63,50.53,50.61,18300.0,49.2061,49.2255,49.1283,49.2061,18300.0
2013-02-21 13:35:00,50.63,50.67,50.59,50.65,15600.0,49.2255,49.2644,49.1866,49.245,15600.0
2013-02-21 13:40:00,50.64,50.66,50.58,50.61,13800.0,49.2352,49.2547,49.1769,49.2061,13800.0
2013-02-21 13:45:00,50.61,50.72,50.6,50.67,54700.0,49.2061,49.313,49.1964,49.2644,54700.0
2013-02-21 13:50:00,50.68,50.83,50.61,50.82,15200.0,49.2741,49.42,49.2061,49.4103,15200.0
2013-02-21 13:55:00,50.82,50.82,50.68,50.73,23400.0,49.4103,49.4103,49.2741,49.3228,23400.0
2013-02-21 14:00:00,50.73,50.79,50.57,50.58,14700.0,49.3228,49.3811,49.1672,49.1769,14700.0
2013-02-21 14:05:00,50.56,50.56,50.4,50.43,17100.0,49.1575,49.1575,49.0019,49.0311,17100.0
2013-02-21 14:10:00,50.44,50.5,50.37,50.39,26700.0,49.0408,49.0991,48.9727,48.9922,26700.0
2013-02-21 14:15:00,50.4,50.42,50.37,50.38,19000.0,49.0019,49.0214,48.9727,48.9825,19000.0
2013-02-21 14:20:00,50.37,50.43,50.28,50.39,17200.0,48.9727,49.0311,48.8852,48.9922,17200.0
2013-02-21 14:25:00,50.4,50.41,50.35,50.36,22300.0,49.0019,49.0116,48.9533,48.963,22300.0
2013-02-21 14:30:00,50.37,50.41,50.35,50.35,28200.0,48.9727,49.0116,48.9533,48.9533,28200.0
2013-02-21 14:35:00,50.36,50.44,50.36,50.43,29000.0,48.963,49.0408,48.963,49.0311,29000.0
2013-02-21 14:40:00,50.43,50.49,50.36,50.48,27400.0,49.0311,49.0894,48.963,49.0797,27400.0
2013-02-21 14:45:00,50.48,50.51,50.36,50.41,22000.0,49.0797,49.1089,48.963,49.0116,22000.0
2013-02-21 14:50:00,50.43,50.43,50.35,50.4,18200.0,49.0311,49.0311,48.9533,49.0019,18200.0
2013-02-21 14:55:00,50.4,50.55,50.36,50.55,38900.0,49.0019,49.1477,48.963,49.1477,38900.0
2013-02-21 15:00:00,50.55,50.56,50.46,50.56,44400.0,49.1477,49.1575,49.0602,49.1575,44400.0
2013-02-21 15:05:00,50.56,50.65,50.56,50.6,83200.0,49.1575,49.245,49.1575,49.1964,83200.0
2013-02-21 15:10:00,50.59,50.96,50.59,50.96,137000.0,49.1866,49.5464,49.1866,49.5464,137000.0
2013-02-21 15:15:00,50.96,50.98,50.78,50.86,51600.0,49.5464,49.5658,49.3714,49.4491,51600.0
2013-02-21 15:20:00,50.89,51.05,50.79,50.89,73900.0,49.4783,49.6339,49.3811,49.4783,73900.0
2013-02-21 15:25:00,50.85,51.13,50.85,51.13,82400.0,49.4394,49.7117,49.4394,49.7117,82400.0
2013-02-21 15:30:00,51.12,51.2,50.99,51.13,75000.0,49.7019,49.7797,49.5755,49.7117,75000.0
2013-02-21 15:35:00,51.14,51.27,51.03,51.1,93600.0,49.7214,49.8478,49.6144,49.6825,93600.0
2013-02-21 15:40:00,51.1,51.12,50.99,51.04,42600.0,49.6825,49.7019,49.5755,49.6242,42600.0
2013-02-21 15:45:00,51.04,51.1,51.02,51.02,48500.0,49.6242,49.6825,49.6047,49.6047,48500.0
2013-02-21 15:50:00,51.03,51.06,50.94,50.97,54100.0,49.6144,49.6436,49.5269,49.5561,54100.0
2013-02-21 15:55:00,50.97,51.02,50.93,50.93,80200.0,49.5561,49.6047,49.5172,49.5172,80200.0
2013-02-22 09:30:00,51.42,52.55,51.41,52.48,67100.0,49.9936,51.0923,49.9839,51.0242,67100.0
2013-02-22 09:35:00,52.48,52.71,52.35,52.68,51900.0,51.0242,51.2478,50.8978,51.2187,51900.0
2013-02-22 09:40:00,52.68,52.7,51.96,52.0,57100.0,51.2187,51.2381,50.5186,50.5575,57100.0
2013-02-22 09:45:00,52.01,52.09,51.73,51.8,27900.0,50.5672,50.645,50.295,50.3631,27900.0
2013-02-22 09:50:00,51.82,52.4,51.79,52.35,129900.0,50.3825,50.9464,50.3533,50.8978,129900.0
2013-02-22 09:55:00,52.35,52.71,52.35,52.68,63000.0,50.8978,51.2478,50.8978,51.2187,63000.0
2013-02-22 10:00:00,52.67,52.97,52.61,52.73,61700.0,51.2089,51.5006,51.1506,51.2673,61700.0
2013-02-22 10:05:00,52.73,53.15,52.55,53.07,108400.0,51.2673,51.6756,51.0923,51.5978,108400.0
2013-02-22 10:10:00,53.07,53.08,52.64,52.64,34000.0,51.5978,51.6076,51.1798,51.1798,34000.0
2013-02-22 10:15:00,52.64,52.85,52.51,52.79,74600.0,51.1798,51.3839,51.0534,51.3256,74600.0
2013-02-22 10:20:00,52.79,52.8,52.55,52.71,23200.0,51.3256,51.3353,51.0923,51.2478,23200.0
2013-02-22 10:25:00,52.71,52.79,52.46,52.5,40800.0,51.2478,51.3256,51.0048,51.0437,40800.0
2013-02-22 10:30:00,52.5,52.75,52.5,52.74,22100.0,51.0437,51.2867,51.0437,51.277,22100.0
2013-02-22 10:35:00,52.77,52.9,52.67,52.79,31800.0,51.3062,51.4326,51.2089,51.3256,31800.0
2013-02-22 10:40:00,52.73,52.83,52.66,52.83,41100.0,51.2673,51.3645,51.1992,51.3645,41100.0
2013-02-22 10:45:00,52.85,52.95,52.76,52.86,18700.0,51.3839,51.4812,51.2964,51.3937,18700.0
2013-02-22 10:50:00,52.85,52.92,52.8,52.84,17300.0,51.3839,51.452,51.3353,51.3742,17300.0
2013-02-22 10:55:00,52.84,52.88,52.64,52.64,23800.0,51.3742,51.4131,51.1798,51.1798,23800.0
2013-02-22 11:00:00,52.64,52.69,52.43,52.69,35900.0,51.1798,51.2284,50.9756,51.2284,35900.0
2013-02-22 11:05:00,52.72,52.76,52.43,52.5,30800.0,51.2576,51.2964,50.9756,51.0437,30800.0
2013-02-22 11:10:00,52.5,52.51,52.21,52.23,26200.0,51.0437,51.0534,50.7617,50.7811,26200.0
2013-02-22 11:15:00,52.23,52.44,52.23,52.44,19800.0,50.7811,50.9853,50.7811,50.9853,19800.0
2013-02-22 11:20:00,52.44,52.68,52.39,52.61,59000.0,50.9853,51.2187,50.9367,51.1506,59000.0
2013-02-22 11:25:00,52.6,52.62,52.5,52.5,7400.0,51.1409,51.1603,51.0437,51.0437,7400.0
2013-02-22 11:30:00,52.51,52.59,52.47,52.59,18300.0,51.0534,51.1312,51.0145,51.1312,18300.0
2013-02-22 11:35:00,52.59,52.94,52.58,52.93,48800.0,51.1312,51.4714,51.1214,51.4617,48800.0
2013-02-22 11:40:00,52.93,52.94,52.73,52.84,17800.0,51.4617,51.4714,51.2673,51.3742,17800.0
2013-02-22 11:45:00,52.85,52.93,52.75,52.75,9200.0,51.3839,51.4617,51.2867,51.2867,9200.0
2013-02-22 11:50:00,52.75,52.95,52.74,52.92,14800.0,51.2867,51.4812,51.277,51.452,14800.0
2013-02-22 11:55:00,52.88,52.93,52.75,52.83,14900.0,51.4131,51.4617,51.2867,51.3645,14900.0
2013-02-22 12:00:00,52.81,52.85,52.75,52.79,14700.0,51.3451,51.3839,51.2867,51.3256,14700.0
2013-02-22 12:05:00,52.78,52.85,52.64,52.85,21800.0,51.3159,51.3839,51.1798,51.3839,21800.0
2013-02-22 12:10:00,52.85,52.99,52.81,52.93,20800.0,51.3839,51.5201,51.3451,51.4617,20800.0
2013-02-22 12:15:00,52.92,52.99,52.89,52.9,11100.0,51.452,51.5201,51.4228,51.4326,11100.0
2013-02-22 12:20:00,52.9,52.93,52.76,52.76,13600.0,51.4326,51.4617,51.2964,51.2964,13600.0
2013-02-22 12:25:00,52.71,52.95,52.7,52.88,18000.0,51.2478,51.4812,51.2381,51.4131,18000.0
2013-02-22 12:30:00,52.91,53.11,52.8,53.11,59800.0,51.4423,51.6367,51.3353,51.6367,59800.0
2013-02-22 12:35:00,53.07,53.14,53.07,53.14,18900.0,51.5978,51.6659,51.5978,51.6659,18900.0
2013-02-22 12:40:00,53.17,53.28,53.14,53.15,23000.0,51.6951,51.802,51.6659,51.6756,23000.0
2013-02-22 12:45:00,53.15,53.15,53.08,53.09,18700.0,51.6756,51.6756,51.6076,51.6173,18700.0
2013-02-22 12:50:00,53.09,53.11,53.05,53.1,20500.0,51.6173,51.6367,51.5784,51.627,20500.0
2013-02-22 12:55:00,53.12,53.13,53.06,53.12,39700.0,51.6465,51.6562,51.5881,51.6465,39700.0
2013-02-22 13:00:00,53.11,53.11,52.99,53.0,21400.0,51.6367,51.6367,51.5201,51.5298,21400.0
2013-02-22 13:05:00,52.97,52.98,52.71,52.71,33700.0,51.5006,51.5103,51.2478,51.2478,33700.0
2013-02-22 13:10:00,52.7,52.94,52.7,52.93,48100.0,51.2381,51.4714,51.2381,51.4617,48100.0
2013-02-22 13:15:00,52.93,52.96,52.8,52.84,31200.0,51.4617,51.4909,51.3353,51.3742,31200.0
2013-02-22 13:20:00,52.81,52.86,52.73,52.86,56400.0,51.3451,51.3937,51.2673,51.3937,56400.0
2013-02-22 13:25:00,52.86,52.88,52.75,52.76,69000.0,51.3937,51.4131,51.2867,51.2964,69000.0
2013-02-22 13:30:00,52.75,52.77,52.63,52.65,22500.0,51.2867,51.3062,51.17,51.1895,22500.0
2013-02-22 13:35:00,52.65,52.79,52.61,52.76,7900.0,51.1895,51.3256,51.1506,51.2964,7900.0
2013-02-22 13:40:00,52.78,52.79,52.66,52.66,6200.0,51.3159,51.3256,51.1992,51.1992,6200.0
2013-02-22 13:45:00,52.65,52.8,52.6,52.78,41600.0,51.1895,51.3353,51.1409,51.3159,41600.0
2013-02-22 13:50:00,52.78,52.85,52.77,52.78,12900.0,51.3159,51.3839,51.3062,51.3159,12900.0
2013-02-22 13:55:00,52.78,52.78,52.66,52.67,4900.0,51.3159,51.3159,51.1992,51.2089,4900.0
2013-02-22 14:00:00,52.68,52.74,52.67,52.68,5100.0,51.2187,51.277,51.2089,51.2187,5100.0
2013-02-22 14:05:00,52.67,52.78,52.57,52.68,37600.0,51.2089,51.3159,51.1117,51.2187,37600.0
2013-02-22 14:10:00,52.65,52.69,52.46,52.64,26000.0,51.1895,51.2284,51.0048,51.1798,26000.0
2013-02-22 14:15:00,52.65,52.75,52.65,52.69,29800.0,51.1895,51.2867,51.1895,51.2284,29800.0
2013-02-22 14:20:00,52.66,52.71,52.55,52.59,22600.0,51.1992,51.2478,51.0923,51.1312,22600.0
2013-02-22 14:25:00,52.59,52.64,52.42,52.46,17700.0,51.1312,51.1798,50.9659,51.0048,17700.0
2013-02-22 14:30:00,52.46,52.46,52.4,52.44,9200.0,51.0048,51.0048,50.9464,50.9853,9200.0
2013-02-22 14:35:00,52.44,52.59,52.44,52.45,6200.0,50.9853,51.1312,50.9853,50.995,6200.0
2013-02-22 14:40:00,52.45,52.46,52.34,52.36,10200.0,50.995,51.0048,50.8881,50.9075,10200.0
2013-02-22 14:45:00,52.34,52.35,52.3,52.3,5500.0,50.8881,50.8978,50.8492,50.8492,5500.0
2013-02-22 14:50:00,52.31,52.44,52.29,52.43,12300.0,50.8589,50.9853,50.8395,50.9756,12300.0
2013-02-22 14:55:00,52.39,52.46,52.39,52.45,7300.0,50.9367,51.0048,50.9367,50.995,7300.0
2013-02-22 15:00:00,52.46,52.49,52.43,52.49,7100.0,51.0048,51.0339,50.9756,51.0339,7100.0
2013-02-22 15:05:00,52.48,52.57,52.43,52.44,15500.0,51.0242,51.1117,50.9756,50.9853,15500.0
2013-02-22 15:10:00,52.41,52.55,52.39,52.48,8800.0,50.9562,51.0923,50.9367,51.0242,8800.0
2013-02-22 15:15:00,52.48,52.48,52.33,52.37,6700.0,51.0242,51.0242,50.8784,50.9173,6700.0
2013-02-22 15:20:00,52.37,52.37,52.27,52.29,13500.0,50.9173,50.9173,50.82,50.8395,13500.0
2013-02-22 15:25:00,52.33,52.37,52.26,52.35,16000.0,50.8784,50.9173,50.8103,50.8978,16000.0
2013-02-22 15:30:00,52.36,52.51,52.35,52.51,25400.0,50.9075,51.0534,50.8978,51.0534,25400.0
2013-02-22 15:35:00,52.5,52.62,52.47,52.6,25800.0,51.0437,51.1603,51.0145,51.1409,25800.0
2013-02-22 15:40:00,52.58,52.64,52.55,52.57,24700.0,51.1214,51.1798,51.0923,51.1117,24700.0
2013-02-22 15:45:00,52.58,52.59,52.48,52.5,20900.0,51.1214,51.1312,51.0242,51.0437,20900.0
2013-02-22 15:50:00,52.5,52.66,52.5,52.61,26800.0,51.0437,51.1992,51.0437,51.1506,26800.0
2013-02-22 15:55:00,52.61,52.7,52.59,52.7,48500.0,51.1506,51.2381,51.1312,51.2381,48500.0
2013-02-25 09:30:00,53.25,53.69,53.18,53.43,71300.0,51.7728,52.2006,51.7048,51.9479,71300.0
2013-02-25 09:35:00,53.5,53.73,53.2,53.73,50800.0,52.0159,52.2395,51.7242,52.2395,50800.0
2013-02-25 09:40:00,53.67,54.1,53.67,53.98,68000.0,52.1812,52.5993,52.1812,52.4826,68000.0
2013-02-25 09:45:00,54.09,54.11,53.63,53.7,20800.0,52.5895,52.609,52.1423,52.2104,20800.0
2013-02-25 09:50:00,53.67,53.8,53.56,53.77,35600.0,52.1812,52.3076,52.0742,52.2784,35600.0
2013-02-25 09:55:00,53.77,54.0,53.6,53.95,28800.0,52.2784,52.502,52.1131,52.4534,28800.0
2013-02-25 10:00:00,53.94,54.11,53.86,54.0,33900.0,52.4437,52.609,52.3659,52.502,33900.0
2013-02-25 10:05:00,54.0,54.08,53.73,53.87,21700.0,52.502,52.5798,52.2395,52.3756,21700.0
2013-02-25 10:10:00,53.82,53.87,53.49,53.63,91300.0,52.327,52.3756,52.0062,52.1423,91300.0
2013-02-25 10:15:00,53.6,53.73,53.53,53.7,79700.0,52.1131,52.2395,52.0451,52.2104,79700.0
2013-02-25 10:20:00,53.69,53.71,53.47,53.5,22400.0,52.2006,52.2201,51.9867,52.0159,22400.0
2013-02-25 10:25:00,53.54,53.55,53.11,53.23,25000.0,52.0548,52.0645,51.6367,51.7534,25000.0
2013-02-25 10:30:00,53.23,53.55,53.23,53.55,19100.0,51.7534,52.0645,51.7534,52.0645,19100.0
2013-02-25 10:35:00,53.54,53.62,53.53,53.59,6400.0,52.0548,52.1326,52.0451,52.1034,6400.0
2013-02-25 10:40:00,53.55,53.56,53.3,53.33,47400.0,52.0645,52.0742,51.8215,51.8506,47400.0
2013-02-25 10:45:00,53.36,53.36,53.01,53.04,20400.0,51.8798,51.8798,51.5395,51.5687,20400.0
2013-02-25 10:50:00,53.03,53.03,52.67,52.82,40400.0,51.559,51.559,51.2089,51.3548,40400.0
2013-02-25 10:55:00,52.85,52.88,52.63,52.73,21300.0,51.3839,51.4131,51.17,51.2673,21300.0
2013-02-25 11:00:00,52.77,52.77,52.56,52.68,51800.0,51.3062,51.3062,51.102,51.2187,51800.0
2013-02-25 11:05:00,52.68,52.96,52.66,52.96,17800.0,51.2187,51.4909,51.1992,51.4909,17800.0
2013-02-25 11:10:00,52.96,53.16,52.9,53.01,22000.0,51.4909,51.6853,51.4326,51.5395,22000.0
2013-02-25 11:15:00,53.01,53.2,53.01,53.04,7800.0,51.5395,51.7242,51.5395,51.5687,7800.0
2013-02-25 11:20:00,53.1,53.16,53.03,53.16,23600.0,51.627,51.6853,51.559,51.6853,23600.0
2013-02-25 11:25:00,53.21,53.37,53.16,53.33,22700.0,51.734,51.8895,51.6853,51.8506,22700.0
2013-02-25 11:30:00,53.33,53.34,53.07,53.07,16000.0,51.8506,51.8604,51.5978,51.5978,16000.0
2013-02-25 11:35:00,53.07,53.07,52.77,52.8,33100.0,51.5978,51.5978,51.3062,51.3353,33100.0
2013-02-25 11:40:00,52.8,52.9,52.71,52.71,7100.0,51.3353,51.4326,51.2478,51.2478,7100.0
2013-02-25 11:45:00,52.71,52.75,52.6,52.62,41500.0,51.2478,51.2867,51.1409,51.1603,41500.0
2013-02-25 11:50:00,52.6,52.68,52.39,52.68,26500.0,51.1409,51.2187,50.9367,51.2187,26500.0
2013-02-25 11:55:00,52.68,52.8,52.67,52.73,51700.0,51.2187,51.3353,51.2089,51.2673,51700.0
2013-02-25 12:00:00,52.75,52.77,52.29,52.36,30100.0,51.2867,51.3062,50.8395,50.9075,30100.0
2013-02-25 12:05:00,52.4,52.53,52.33,52.5,43200.0,50.9464,51.0728,50.8784,51.0437,43200.0
2013-02-25 12:10:00,52.5,52.5,52.41,52.47,7900.0,51.0437,51.0437,50.9562,51.0145,7900.0
2013-02-25 12:15:00,52.5,52.54,52.4,52.52,20000.0,51.0437,51.0825,50.9464,51.0631,20000.0
2013-02-25 12:20:00,52.51,52.57,52.45,52.51,5100.0,51.0534,51.1117,50.995,51.0534,5100.0
2013-02-25 12:25:00,52.48,52.48,52.2,52.22,44100.0,51.0242,51.0242,50.752,50.7714,44100.0
2013-02-25 12:30:00,52.22,52.35,52.08,52.31,18300.0,50.7714,50.8978,50.6353,50.8589,18300.0
2013-02-25 12:35:00,52.34,52.37,52.12,52.12,14900.0,50.8881,50.9173,50.6742,50.6742,14900.0
2013-02-25 12:40:00,52.17,52.22,51.98,51.99,25800.0,50.7228,50.7714,50.5381,50.5478,25800.0
2013-02-25 12:45:00,51.99,52.34,51.97,52.3,20700.0,50.5478,50.8881,50.5284,50.8492,20700.0
2013-02-25 12:50:00,52.3,52.38,52.21,52.23,25600.0,50.8492,50.927,50.7617,50.7811,25600.0
2013-02-25 12:55:00,52.21,52.33,52.19,52.29,16800.0,50.7617,50.8784,50.7423,50.8395,16800.0
2013-02-25 13:00:00,52.27,52.48,52.27,52.43,9700.0,50.82,51.0242,50.82,50.9756,9700.0
2013-02-25 13:05:00,52.41,52.48,52.29,52.44,11100.0,50.9562,51.0242,50.8395,50.9853,11100.0
2013-02-25 13:10:00,52.44,52.59,52.41,52.59,14800.0,50.9853,51.1312,50.9562,51.1312,14800.0
2013-02-25 13:15:00,52.59,52.59,52.37,52.43,5300.0,51.1312,51.1312,50.9173,50.9756,5300.0
2013-02-25 13:20:00,52.45,52.53,52.33,52.38,25900.0,50.995,51.0728,50.8784,50.927,25900.0
2013-02-25 13:25:00,52.39,52.49,52.31,52.36,4800.0,50.9367,51.0339,50.8589,50.9075,4800.0
2013-02-25 13:30:00,52.34,52.36,52.16,52.28,34400.0,50.8881,50.9075,50.7131,50.8298,34400.0
2013-02-25 13:35:00,52.27,52.36,52.24,52.35,29500.0,50.82,50.9075,50.7909,50.8978,29500.0
2013-02-25 13:40:00,52.34,52.34,52.14,52.22,4200.0,50.8881,50.8881,50.6936,50.7714,4200.0
2013-02-25 13:45:00,52.23,52.35,52.04,52.17,24400.0,50.7811,50.8978,50.5964,50.7228,24400.0
2013-02-25 13:50:00,52.23,52.34,52.12,52.13,6700.0,50.7811,50.8881,50.6742,50.6839,6700.0
2013-02-25 13:55:00,52.16,52.24,52.07,52.14,8700.0,50.7131,50.7909,50.6256,50.6936,8700.0
2013-02-25 14:00:00,52.09,52.09,51.74,51.77,18400.0,50.645,50.645,50.3047,50.3339,18400.0
2013-02-25 14:05:00,51.8,51.82,51.61,51.64,26900.0,50.3631,50.3825,50.1783,50.2075,26900.0
2013-02-25 14:10:00,51.64,51.75,51.52,51.71,23000.0,50.2075,50.3145,50.0908,50.2756,23000.0
2013-02-25 14:15:00,51.74,51.74,51.52,51.58,17900.0,50.3047,50.3047,50.0908,50.1492,17900.0
2013-02-25 14:20:00,51.6,51.6,51.38,51.43,23700.0,50.1686,50.1686,49.9547,50.0033,23700.0
2013-02-25 14:25:00,51.42,51.46,51.31,51.46,49400.0,49.9936,50.0325,49.8867,50.0325,49400.0
2013-02-25 14:30:00,51.48,51.64,51.45,51.54,40100.0,50.0519,50.2075,50.0228,50.1103,40100.0
2013-02-25 14:35:00,51.56,51.61,51.37,51.41,110000.0,50.1297,50.1783,49.945,49.9839,110000.0
2013-02-25 14:40:00,51.41,51.44,51.25,51.33,86900.0,49.9839,50.0131,49.8283,49.9061,86900.0
2013-02-25 14:45:00,51.33,51.37,51.17,51.21,241600.0,49.9061,49.945,49.7505,49.7894,241600.0
2013-02-25 14:50:00,51.24,51.33,51.11,51.31,128100.0,49.8186,49.9061,49.6922,49.8867,128100.0
2013-02-25 14:55:00,51.34,51.57,51.34,51.5,14900.0,49.9158,50.1395,49.9158,50.0714,14900.0
2013-02-25 15:00:00,51.49,51.52,51.34,51.49,21000.0,50.0617,50.0908,49.9158,50.0617,21000.0
2013-02-25 15:05:00,51.49,51.7,51.48,51.63,21700.0,50.0617,50.2658,50.0519,50.1978,21700.0
2013-02-25 15:10:00,51.64,51.73,51.47,51.54,30500.0,50.2075,50.295,50.0422,50.1103,30500.0
2013-02-25 15:15:00,51.53,51.54,51.13,51.21,30200.0,50.1006,50.1103,49.7117,49.7894,30200.0
2013-02-25 15:20:00,51.22,51.31,51.06,51.31,24900.0,49.7992,49.8867,49.6436,49.8867,24900.0
2013-02-25 15:25:00,51.32,51.32,51.0,51.02,34100.0,49.8964,49.8964,49.5853,49.6047,34100.0
2013-02-25 15:30:00,51.05,51.18,51.03,51.12,36600.0,49.6339,49.7603,49.6144,49.7019,36600.0
2013-02-25 15:35:00,51.12,51.18,51.03,51.03,32900.0,49.7019,49.7603,49.6144,49.6144,32900.0
2013-02-25 15:40:00,51.04,51.14,50.81,50.9,34300.0,49.6242,49.7214,49.4005,49.488,34300.0
2013-02-25 15:45:00,50.91,51.01,50.63,50.7,64100.0,49.4978,49.595,49.2255,49.2936,64100.0
2013-02-25 15:50:00,50.7,50.77,50.48,50.53,39100.0,49.2936,49.3616,49.0797,49.1283,39100.0
2013-02-25 15:55:00,50.52,50.55,50.41,50.48,127500.0,49.1186,49.1477,49.0116,49.0797,127500.0
2013-02-26 09:30:00,50.84,51.13,50.7,50.97,85500.0,49.4297,49.7117,49.2936,49.5561,85500.0
2013-02-26 09:35:00,50.97,50.99,50.5,50.5,55900.0,49.5561,49.5755,49.0991,49.0991,55900.0
2013-02-26 09:40:00,50.5,50.59,50.25,50.25,58800.0,49.0991,49.1866,48.8561,48.8561,58800.0
2013-02-26 09:45:00,50.25,50.29,50.0,50.0,69200.0,48.8561,48.895,48.613,48.613,69200.0
2013-02-26 09:50:00,50.0,50.04,49.75,49.78,175400.0,48.613,48.6519,48.3699,48.3991,175400.0
2013-02-26 09:55:00,49.79,49.9,49.65,49.76,145600.0,48.4088,48.5158,48.2727,48.3797,145600.0
2013-02-26 10:00:00,49.77,50.05,49.61,49.78,176900.0,48.3894,48.6616,48.2338,48.3991,176900.0
2013-02-26 10:05:00,49.8,50.34,49.74,49.98,125300.0,48.4186,48.9436,48.3602,48.5936,125300.0
2013-02-26 10:10:00,49.98,50.13,49.65,49.77,63200.0,48.5936,48.7394,48.2727,48.3894,63200.0
2013-02-26 10:15:00,49.71,49.84,49.65,49.72,147500.0,48.331,48.4574,48.2727,48.3408,147500.0
2013-02-26 10:20:00,49.74,49.81,49.38,49.42,104600.0,48.3602,48.4283,48.0102,48.0491,104600.0
2013-02-26 10:25:00,49.43,49.68,49.33,49.37,131800.0,48.0588,48.3019,47.9616,48.0005,131800.0
2013-02-26 10:30:00,49.38,49.45,49.22,49.27,137800.0,48.0102,48.0783,47.8546,47.9033,137800.0
2013-02-26 10:35:00,49.26,49.4,49.2,49.4,29900.0,47.8935,48.0296,47.8352,48.0296,29900.0
2013-02-26 10:40:00,49.44,49.77,49.44,49.57,21700.0,48.0685,48.3894,48.0685,48.1949,21700.0
2013-02-26 10:45:00,49.51,49.85,49.51,49.84,34200.0,48.1366,48.4672,48.1366,48.4574,34200.0
2013-02-26 10:50:00,49.84,50.2,49.82,50.14,33500.0,48.4574,48.8075,48.438,48.7491,33500.0
2013-02-26 10:55:00,50.16,50.17,49.93,50.02,28200.0,48.7686,48.7783,48.5449,48.6324,28200.0
2013-02-26 11:00:00,50.01,50.01,49.75,49.78,18900.0,48.6227,48.6227,48.3699,48.3991,18900.0
2013-02-26 11:05:00,49.78,49.81,49.68,49.68,36800.0,48.3991,48.4283,48.3019,48.3019,36800.0
2013-02-26 11:10:00,49.68,49.84,49.65,49.65,33200.0,48.3019,48.4574,48.2727,48.2727,33200.0
2013-02-26 11:15:00,49.66,50.02,49.63,50.02,35900.0,48.2824,48.6324,48.2533,48.6324,35900.0
2013-02-26 11:20:00,50.01,50.09,49.85,49.91,28500.0,48.6227,48.7005,48.4672,48.5255,28500.0
2013-02-26 11:25:00,49.91,50.15,49.91,50.02,13200.0,48.5255,48.7588,48.5255,48.6324,13200.0
2013-02-26 11:30:00,50.03,50.06,49.92,49.93,15100.0,48.6422,48.6713,48.5352,48.5449,15100.0
2013-02-26 11:35:00,49.94,50.0,49.77,49.83,31200.0,48.5547,48.613,48.3894,48.4477,31200.0
2013-02-26 11:40:00,49.83,49.84,49.39,49.39,53500.0,48.4477,48.4574,48.0199,48.0199,53500.0
2013-02-26 11:45:00,49.41,49.41,49.1,49.21,93400.0,48.0394,48.0394,47.738,47.8449,93400.0
2013-02-26 11:50:00,49.23,49.51,49.2,49.49,27100.0,47.8644,48.1366,47.8352,48.1172,27100.0
2013-02-26 11:55:00,49.52,49.66,49.38,49.41,40200.0,48.1463,48.2824,48.0102,48.0394,40200.0
2013-02-26 12:00:00,49.41,49.8,49.41,49.77,39600.0,48.0394,48.4186,48.0394,48.3894,39600.0
2013-02-26 12:05:00,49.81,49.93,49.81,49.92,28700.0,48.4283,48.5449,48.4283,48.5352,28700.0
2013-02-26 12:10:00,49.94,49.96,49.84,49.87,12100.0,48.5547,48.5741,48.4574,48.4866,12100.0
2013-02-26 12:15:00,49.9,49.91,49.77,49.81,33500.0,48.5158,48.5255,48.3894,48.4283,33500.0
2013-02-26 12:20:00,49.81,49.81,49.68,49.71,11900.0,48.4283,48.4283,48.3019,48.331,11900.0
2013-02-26 12:25:00,49.71,50.05,49.71,50.01,46000.0,48.331,48.6616,48.331,48.6227,46000.0
2013-02-26 12:30:00,50.01,50.1,49.98,50.07,35500.0,48.6227,48.7102,48.5936,48.6811,35500.0
2013-02-26 12:35:00,50.09,50.29,50.03,50.2,46900.0,48.7005,48.895,48.6422,48.8075,46900.0
2013-02-26 12:40:00,50.2,50.21,50.07,50.21,25200.0,48.8075,48.8172,48.6811,48.8172,25200.0
2013-02-26 12:45:00,50.19,50.2,50.02,50.04,16300.0,48.7977,48.8075,48.6324,48.6519,16300.0
2013-02-26 12:50:00,50.08,50.1,50.03,50.05,15200.0,48.6908,48.7102,48.6422,48.6616,15200.0
2013-02-26 12:55:00,50.05,50.1,49.99,50.07,16500.0,48.6616,48.7102,48.6033,48.6811,16500.0
2013-02-26 13:00:00,50.09,50.66,50.09,50.65,41400.0,48.7005,49.2547,48.7005,49.245,41400.0
2013-02-26 13:05:00,50.65,50.65,50.34,50.38,23700.0,49.245,49.245,48.9436,48.9825,23700.0
2013-02-26 13:10:00,50.41,50.41,50.11,50.17,16800.0,49.0116,49.0116,48.72,48.7783,16800.0
2013-02-26 13:15:00,50.19,50.36,50.16,50.34,10900.0,48.7977,48.963,48.7686,48.9436,10900.0
2013-02-26 13:20:00,50.32,50.47,50.09,50.47,28600.0,48.9241,49.07,48.7005,49.07,28600.0
2013-02-26 13:25:00,50.47,50.47,50.02,50.02,22300.0,49.07,49.07,48.6324,48.6324,22300.0
2013-02-26 13:30:00,50.03,50.44,50.03,50.23,25500.0,48.6422,49.0408,48.6422,48.8366,25500.0
2013-02-26 13:35:00,50.21,50.21,50.11,50.18,18000.0,48.8172,48.8172,48.72,48.788,18000.0
2013-02-26 13:40:00,50.18,50.38,50.16,50.34,8100.0,48.788,48.9825,48.7686,48.9436,8100.0
2013-02-26 13:45:00,50.36,50.63,50.33,50.62,16200.0,48.963,49.2255,48.9338,49.2158,16200.0
2013-02-26 13:50:00,50.68,50.87,50.66,50.67,25500.0,49.2741,49.4589,49.2547,49.2644,25500.0
2013-02-26 13:55:00,50.65,50.69,50.46,50.55,15200.0,49.245,49.2839,49.0602,49.1477,15200.0
2013-02-26 14:00:00,50.56,50.87,50.46,50.78,19600.0,49.1575,49.4589,49.0602,49.3714,19600.0
2013-02-26 14:05:00,50.74,50.79,50.63,50.71,6700.0,49.3325,49.3811,49.2255,49.3033,6700.0
2013-02-26 14:10:00,50.72,50.73,50.65,50.68,7700.0,49.313,49.3228,49.245,49.2741,7700.0
2013-02-26 14:15:00,50.68,50.77,50.55,50.59,11300.0,49.2741,49.3616,49.1477,49.1866,11300.0
2013-02-26 14:20:00,50.58,51.0,50.52,50.99,36100.0,49.1769,49.5853,49.1186,49.5755,36100.0
2013-02-26 14:25:00,51.0,51.13,50.93,51.06,39700.0,49.5853,49.7117,49.5172,49.6436,39700.0
2013-02-26 14:30:00,51.1,51.17,50.92,50.97,47300.0,49.6825,49.7505,49.5075,49.5561,47300.0
2013-02-26 14:35:00,51.01,51.12,50.9,51.04,43400.0,49.595,49.7019,49.488,49.6242,43400.0
2013-02-26 14:40:00,51.05,51.05,50.7,50.72,62400.0,49.6339,49.6339,49.2936,49.313,62400.0
2013-02-26 14:45:00,50.72,50.79,50.51,50.57,32400.0,49.313,49.3811,49.1089,49.1672,32400.0
2013-02-26 14:50:00,50.59,50.62,50.38,50.45,19400.0,49.1866,49.2158,48.9825,49.0505,19400.0
2013-02-26 14:55:00,50.48,50.66,50.47,50.54,18100.0,49.0797,49.2547,49.07,49.138,18100.0
2013-02-26 15:00:00,50.55,50.78,50.5,50.7,11500.0,49.1477,49.3714,49.0991,49.2936,11500.0
2013-02-26 15:05:00,50.71,50.9,50.69,50.83,22000.0,49.3033,49.488,49.2839,49.42,22000.0
2013-02-26 15:10:00,50.89,50.9,50.75,50.81,44000.0,49.4783,49.488,49.3422,49.4005,44000.0
2013-02-26 15:15:00,50.8,50.88,50.7,50.83,45800.0,49.3908,49.4686,49.2936,49.42,45800.0
2013-02-26 15:20:00,50.83,50.94,50.81,50.88,26400.0,49.42,49.5269,49.4005,49.4686,26400.0
2013-02-26 15:25:00,50.89,51.14,50.89,51.09,35200.0,49.4783,49.7214,49.4783,49.6728,35200.0
2013-02-26 15:30:00,51.12,51.14,50.92,51.0,44400.0,49.7019,49.7214,49.5075,49.5853,44400.0
2013-02-26 15:35:00,51.0,51.17,50.96,51.17,27100.0,49.5853,49.7505,49.5464,49.7505,27100.0
2013-02-26 15:40:00,51.17,51.3,51.1,51.3,39000.0,49.7505,49.8769,49.6825,49.8769,39000.0
2013-02-26 15:45:00,51.31,51.35,51.02,51.24,53900.0,49.8867,49.9256,49.6047,49.8186,53900.0
2013-02-26 15:50:00,51.23,51.33,51.16,51.18,50100.0,49.8089,49.9061,49.7408,49.7603,50100.0
2013-02-26 15:55:00,51.2,51.22,51.01,51.09,110000.0,49.7797,49.7992,49.595,49.6728,110000.0
2013-02-27 09:30:00,51.12,51.38,50.98,51.37,13900.0,49.7019,49.9547,49.5658,49.945,13900.0
2013-02-27 09:35:00,51.4,51.93,51.37,51.88,27100.0,49.9742,50.4895,49.945,50.4409,27100.0
2013-02-27 09:40:00,51.85,52.08,51.67,51.71,27900.0,50.4117,50.6353,50.2367,50.2756,27900.0
2013-02-27 09:45:00,51.73,51.73,51.5,51.55,9700.0,50.295,50.295,50.0714,50.12,9700.0
2013-02-27 09:50:00,51.55,52.17,51.55,52.12,48800.0,50.12,50.7228,50.12,50.6742,48800.0
2013-02-27 09:55:00,52.1,52.44,52.0,52.44,26800.0,50.6547,50.9853,50.5575,50.9853,26800.0
2013-02-27 10:00:00,52.45,52.64,52.29,52.37,37600.0,50.995,51.1798,50.8395,50.9173,37600.0
2013-02-27 10:05:00,52.37,52.48,52.11,52.45,21500.0,50.9173,51.0242,50.6645,50.995,21500.0
2013-02-27 10:10:00,52.44,52.96,52.44,52.82,42200.0,50.9853,51.4909,50.9853,51.3548,42200.0
2013-02-27 10:15:00,52.81,52.81,52.55,52.64,10700.0,51.3451,51.3451,51.0923,51.1798,10700.0
2013-02-27 10:20:00,52.62,53.03,52.57,53.01,47200.0,51.1603,51.559,51.1117,51.5395,47200.0
2013-02-27 10:25:00,53.03,53.08,52.93,53.0,35600.0,51.559,51.6076,51.4617,51.5298,35600.0
2013-02-27 10:30:00,53.0,53.09,52.94,53.0,28500.0,51.5298,51.6173,51.4714,51.5298,28500.0
2013-02-27 10:35:00,53.01,53.19,52.9,53.07,41400.0,51.5395,51.7145,51.4326,51.5978,41400.0
2013-02-27 10:40:00,53.07,53.42,53.07,53.39,54800.0,51.5978,51.9381,51.5978,51.909,54800.0
2013-02-27 10:45:00,53.4,53.41,52.99,52.99,18000.0,51.9187,51.9284,51.5201,51.5201,18000.0
2013-02-27 10:50:00,52.97,53.0,52.71,52.8,17800.0,51.5006,51.5298,51.2478,51.3353,17800.0
2013-02-27 10:55:00,52.75,53.0,52.73,52.96,46800.0,51.2867,51.5298,51.2673,51.4909,46800.0
2013-02-27 11:00:00,52.97,53.22,52.97,53.11,9500.0,51.5006,51.7437,51.5006,51.6367,9500.0
2013-02-27 11:05:00,53.1,53.12,52.89,53.03,36500.0,51.627,51.6465,51.4228,51.559,36500.0
2013-02-27 11:10:00,53.07,53.18,52.98,53.0,15700.0,51.5978,51.7048,51.5103,51.5298,15700.0
2013-02-27 11:15:00,52.97,53.0,52.77,52.88,11900.0,51.5006,51.5298,51.3062,51.4131,11900.0
2013-02-27 11:20:00,52.92,53.06,52.86,52.9,46000.0,51.452,51.5881,51.3937,51.4326,46000.0
2013-02-27 11:25:00,52.94,52.98,52.8,52.96,29200.0,51.4714,51.5103,51.3353,51.4909,29200.0
2013-02-27 11:30:00,52.96,53.19,52.94,53.05,28900.0,51.4909,51.7145,51.4714,51.5784,28900.0
2013-02-27 11:35:00,53.07,53.11,53.01,53.11,7700.0,51.5978,51.6367,51.5395,51.6367,7700.0
2013-02-27 11:40:00,53.12,53.25,52.98,53.06,15000.0,51.6465,51.7728,51.5103,51.5881,15000.0
2013-02-27 11:45:00,53.11,53.36,53.04,53.22,38200.0,51.6367,51.8798,51.5687,51.7437,38200.0
2013-02-27 11:50:00,53.23,53.24,53.09,53.22,10400.0,51.7534,51.7631,51.6173,51.7437,10400.0
2013-02-27 11:55:00,53.18,53.24,52.99,53.03,12100.0,51.7048,51.7631,51.5201,51.559,12100.0
2013-02-27 12:00:00,53.0,53.28,52.99,53.2,54300.0,51.5298,51.802,51.5201,51.7242,54300.0
2013-02-27 12:05:00,53.2,53.27,53.11,53.27,26100.0,51.7242,51.7923,51.6367,51.7923,26100.0
2013-02-27 12:10:00,53.21,53.21,53.07,53.1,2500.0,51.734,51.734,51.5978,51.627,2500.0
2013-02-27 12:15:00,53.14,53.19,53.06,53.13,4800.0,51.6659,51.7145,51.5881,51.6562,4800.0
2013-02-27 12:20:00,53.12,53.23,53.12,53.23,3200.0,51.6465,51.7534,51.6465,51.7534,3200.0
2013-02-27 12:25:00,53.18,53.18,53.08,53.11,11100.0,51.7048,51.7048,51.6076,51.6367,11100.0
2013-02-27 12:30:00,53.13,53.19,53.11,53.13,8600.0,51.6562,51.7145,51.6367,51.6562,8600.0
2013-02-27 12:35:00,53.09,53.17,53.0,53.02,20900.0,51.6173,51.6951,51.5298,51.5492,20900.0
2013-02-27 12:40:00,53.03,53.09,53.0,53.01,23800.0,51.559,51.6173,51.5298,51.5395,23800.0
2013-02-27 12:45:00,53.02,53.09,53.0,53.06,12900.0,51.5492,51.6173,51.5298,51.5881,12900.0
2013-02-27 12:50:00,53.04,53.06,52.91,52.91,7600.0,51.5687,51.5881,51.4423,51.4423,7600.0
2013-02-27 12:55:00,52.9,53.05,52.9,52.95,4500.0,51.4326,51.5784,51.4326,51.4812,4500.0
2013-02-27 13:00:00,52.95,52.97,52.84,52.86,6200.0,51.4812,51.5006,51.3742,51.3937,6200.0
2013-02-27 13:05:00,52.86,52.93,52.84,52.9,10400.0,51.3937,51.4617,51.3742,51.4326,10400.0
2013-02-27 13:10:00,52.89,53.02,52.84,52.95,6800.0,51.4228,51.5492,51.3742,51.4812,6800.0
2013-02-27 13:15:00,52.98,52.99,52.88,52.93,6000.0,51.5103,51.5201,51.4131,51.4617,6000.0
2013-02-27 13:20:00,52.94,52.99,52.88,52.89,4400.0,51.4714,51.5201,51.4131,51.4228,4400.0
2013-02-27 13:25:00,52.9,52.95,52.89,52.93,2800.0,51.4326,51.4812,51.4228,51.4617,2800.0
2013-02-27 13:30:00,52.94,53.18,52.94,53.01,26800.0,51.4714,51.7048,51.4714,51.5395,26800.0
2013-02-27 13:35:00,53.04,53.09,52.91,53.09,34000.0,51.5687,51.6173,51.4423,51.6173,34000.0
2013-02-27 13:40:00,53.1,53.15,52.98,53.05,34600.0,51.627,51.6756,51.5103,51.5784,34600.0
2013-02-27 13:45:00,52.98,53.02,52.89,52.98,20700.0,51.5103,51.5492,51.4228,51.5103,20700.0
2013-02-27 13:50:00,52.97,53.1,52.95,53.1,20400.0,51.5006,51.627,51.4812,51.627,20400.0
2013-02-27 13:55:00,53.1,53.36,53.1,53.3,27400.0,51.627,51.8798,51.627,51.8215,27400.0
2013-02-27 14:00:00,53.3,53.3,53.24,53.28,9200.0,51.8215,51.8215,51.7631,51.802,9200.0
2013-02-27 14:05:00,53.28,53.28,53.16,53.26,11400.0,51.802,51.802,51.6853,51.7826,11400.0
2013-02-27 14:10:00,53.28,53.5,53.23,53.43,26000.0,51.802,52.0159,51.7534,51.9479,26000.0
2013-02-27 14:15:00,53.43,53.48,53.31,53.48,20900.0,51.9479,51.9965,51.8312,51.9965,20900.0
2013-02-27 14:20:00,53.47,53.52,53.43,53.5,16800.0,51.9867,52.0354,51.9479,52.0159,16800.0
2013-02-27 14:25:00,53.5,53.52,53.42,53.45,9200.0,52.0159,52.0354,51.9381,51.9673,9200.0
2013-02-27 14:30:00,53.45,53.49,53.44,53.48,8300.0,51.9673,52.0062,51.9576,51.9965,8300.0
2013-02-27 14:35:00,53.47,53.5,53.46,53.48,10900.0,51.9867,52.0159,51.977,51.9965,10900.0
2013-02-27 14:40:00,53.47,53.5,53.44,53.5,15200.0,51.9867,52.0159,51.9576,52.0159,15200.0
2013-02-27 14:45:00,53.5,53.56,53.41,53.44,18200.0,52.0159,52.0742,51.9284,51.9576,18200.0
2013-02-27 14:50:00,53.43,53.43,53.24,53.24,16300.0,51.9479,51.9479,51.7631,51.7631,16300.0
2013-02-27 14:55:00,53.22,53.29,53.14,53.25,28400.0,51.7437,51.8117,51.6659,51.7728,28400.0
2013-02-27 15:00:00,53.23,53.24,53.03,53.07,25500.0,51.7534,51.7631,51.559,51.5978,25500.0
2013-02-27 15:05:00,53.08,53.08,52.94,53.0,31400.0,51.6076,51.6076,51.4714,51.5298,31400.0
2013-02-27 15:10:00,53.0,53.1,52.94,53.08,39500.0,51.5298,51.627,51.4714,51.6076,39500.0
2013-02-27 15:15:00,53.07,53.18,53.04,53.17,44100.0,51.5978,51.7048,51.5687,51.6951,44100.0
2013-02-27 15:20:00,53.18,53.23,53.05,53.07,35800.0,51.7048,51.7534,51.5784,51.5978,35800.0
2013-02-27 15:25:00,53.08,53.22,52.98,53.05,22300.0,51.6076,51.7437,51.5103,51.5784,22300.0
2013-02-27 15:30:00,53.06,53.15,53.0,53.15,28200.0,51.5881,51.6756,51.5298,51.6756,28200.0
2013-02-27 15:35:00,53.15,53.21,53.11,53.2,31600.0,51.6756,51.734,51.6367,51.7242,31600.0
2013-02-27 15:40:00,53.22,53.22,53.05,53.05,41500.0,51.7437,51.7437,51.5784,51.5784,41500.0
2013-02-27 15:45:00,53.05,53.05,52.81,52.83,77600.0,51.5784,51.5784,51.3451,51.3645,77600.0
2013-02-27 15:50:00,52.86,52.89,52.73,52.75,75900.0,51.3937,51.4228,51.2673,51.2867,75900.0
2013-02-27 15:55:00,52.74,52.75,52.53,52.54,118300.0,51.277,51.2867,51.0728,51.0825,118300.0
2013-02-28 09:30:00,52.56,52.64,52.36,52.56,38800.0,51.102,51.1798,50.9075,51.102,38800.0
2013-02-28 09:35:00,52.56,53.09,52.55,53.08,30400.0,51.102,51.6173,51.0923,51.6076,30400.0
2013-02-28 09:40:00,53.07,53.33,52.88,53.32,16000.0,51.5978,51.8506,51.4131,51.8409,16000.0
2013-02-28 09:45:00,53.32,53.5,53.18,53.49,31200.0,51.8409,52.0159,51.7048,52.0062,31200.0
2013-02-28 09:50:00,53.43,53.45,53.09,53.09,50000.0,51.9479,51.9673,51.6173,51.6173,50000.0
2013-02-28 09:55:00,53.05,53.05,52.75,53.0,13700.0,51.5784,51.5784,51.2867,51.5298,13700.0
2013-02-28 10:00:00,53.11,53.16,52.59,52.59,33800.0,51.6367,51.6853,51.1312,51.1312,33800.0
2013-02-28 10:05:00,52.63,52.99,52.6,52.95,21100.0,51.17,51.5201,51.1409,51.4812,21100.0
2013-02-28 10:10:00,52.96,53.31,52.89,53.17,60600.0,51.4909,51.8312,51.4228,51.6951,60600.0
2013-02-28 10:15:00,53.19,53.43,53.08,53.43,40400.0,51.7145,51.9479,51.6076,51.9479,40400.0
2013-02-28 10:20:00,53.42,53.5,53.24,53.24,17100.0,51.9381,52.0159,51.7631,51.7631,17100.0
2013-02-28 10:25:00,53.26,53.45,53.23,53.37,8300.0,51.7826,51.9673,51.7534,51.8895,8300.0
2013-02-28 10:30:00,53.39,53.41,53.21,53.23,30400.0,51.909,51.9284,51.734,51.7534,30400.0
2013-02-28 10:35:00,53.23,53.44,53.22,53.27,31900.0,51.7534,51.9576,51.7437,51.7923,31900.0
2013-02-28 10:40:00,53.23,53.24,53.0,53.14,16400.0,51.7534,51.7631,51.5298,51.6659,16400.0
2013-02-28 10:45:00,53.17,53.23,53.0,53.06,9900.0,51.6951,51.7534,51.5298,51.5881,9900.0
2013-02-28 10:50:00,53.05,53.14,53.03,53.11,9300.0,51.5784,51.6659,51.559,51.6367,9300.0
2013-02-28 10:55:00,53.11,53.18,53.03,53.15,24000.0,51.6367,51.7048,51.559,51.6756,24000.0
2013-02-28 11:00:00,53.15,53.16,53.05,53.08,9600.0,51.6756,51.6853,51.5784,51.6076,9600.0
2013-02-28 11:05:00,53.1,53.29,53.09,53.28,7800.0,51.627,51.8117,51.6173,51.802,7800.0
2013-02-28 11:10:00,53.28,53.49,53.27,53.34,16100.0,51.802,52.0062,51.7923,51.8604,16100.0
2013-02-28 11:15:00,53.33,53.42,53.33,53.36,5300.0,51.8506,51.9381,51.8506,51.8798,5300.0
2013-02-28 11:20:00,53.4,53.49,53.37,53.45,25700.0,51.9187,52.0062,51.8895,51.9673,25700.0
2013-02-28 11:25:00,53.46,53.53,53.41,53.52,12500.0,51.977,52.0451,51.9284,52.0354,12500.0
2013-02-28 11:30:00,53.53,53.56,53.45,53.45,7600.0,52.0451,52.0742,51.9673,51.9673,7600.0
2013-02-28 11:35:00,53.45,53.45,53.31,53.4,29600.0,51.9673,51.9673,51.8312,51.9187,29600.0
2013-02-28 11:40:00,53.43,53.52,53.41,53.5,8700.0,51.9479,52.0354,51.9284,52.0159,8700.0
2013-02-28 11:45:00,53.49,53.55,53.47,53.54,14400.0,52.0062,52.0645,51.9867,52.0548,14400.0
2013-02-28 11:50:00,53.54,53.59,53.5,53.59,15900.0,52.0548,52.1034,52.0159,52.1034,15900.0
2013-02-28 11:55:00,53.6,53.63,53.54,53.63,36400.0,52.1131,52.1423,52.0548,52.1423,36400.0
2013-02-28 12:00:00,53.63,53.65,53.57,53.61,11900.0,52.1423,52.1618,52.084,52.1229,11900.0
2013-02-28 12:05:00,53.63,53.77,53.63,53.73,20100.0,52.1423,52.2784,52.1423,52.2395,20100.0
2013-02-28 12:10:00,53.72,53.94,53.68,53.78,112500.0,52.2298,52.4437,52.1909,52.2881,112500.0
2013-02-28 12:15:00,53.76,53.91,53.66,53.91,18200.0,52.2687,52.4145,52.1715,52.4145,18200.0
2013-02-28 12:20:00,53.9,53.99,53.88,53.99,9500.0,52.4048,52.4923,52.3854,52.4923,9500.0
2013-02-28 12:25:00,53.99,54.1,53.96,54.02,16700.0,52.4923,52.5993,52.4632,52.5215,16700.0
2013-02-28 12:30:00,54.0,54.13,53.9,54.01,30400.0,52.502,52.6284,52.4048,52.5118,30400.0
2013-02-28 12:35:00,54.01,54.01,53.96,53.98,15000.0,52.5118,52.5118,52.4632,52.4826,15000.0
2013-02-28 12:40:00,53.97,54.15,53.97,54.15,16100.0,52.4729,52.6479,52.4729,52.6479,16100.0
2013-02-28 12:45:00,54.13,54.26,54.12,54.23,32400.0,52.6284,52.7548,52.6187,52.7257,32400.0
2013-02-28 12:50:00,54.22,54.22,54.07,54.12,13900.0,52.7159,52.7159,52.5701,52.6187,13900.0
2013-02-28 12:55:00,54.11,54.14,54.06,54.06,15000.0,52.609,52.6382,52.5604,52.5604,15000.0
2013-02-28 13:00:00,54.05,54.06,53.93,53.98,15500.0,52.5507,52.5604,52.434,52.4826,15500.0
2013-02-28 13:05:00,53.97,53.98,53.82,53.84,11800.0,52.4729,52.4826,52.327,52.3465,11800.0
2013-02-28 13:10:00,53.85,53.96,53.72,53.94,38800.0,52.3562,52.4632,52.2298,52.4437,38800.0
2013-02-28 13:15:00,53.94,53.94,53.75,53.85,45200.0,52.4437,52.4437,52.259,52.3562,45200.0
2013-02-28 13:20:00,53.81,53.99,53.81,53.99,21400.0,52.3173,52.4923,52.3173,52.4923,21400.0
2013-02-28 13:25:00,53.99,54.09,53.95,53.99,15900.0,52.4923,52.5895,52.4534,52.4923,15900.0
2013-02-28 13:30:00,53.99,54.06,53.89,53.92,29000.0,52.4923,52.5604,52.3951,52.4243,29000.0
2013-02-28 13:35:00,53.91,54.0,53.87,53.87,34600.0,52.4145,52.502,52.3756,52.3756,34600.0
2013-02-28 13:40:00,53.85,53.97,53.85,53.87,11400.0,52.3562,52.4729,52.3562,52.3756,11400.0
2013-02-28 13:45:00,53.88,53.93,53.84,53.84,6000.0,52.3854,52.434,52.3465,52.3465,6000.0
2013-02-28 13:50:00,53.83,53.86,53.71,53.75,22600.0,52.3368,52.3659,52.2201,52.259,22600.0
2013-02-28 13:55:00,53.76,53.9,53.75,53.76,8400.0,52.2687,52.4048,52.259,52.2687,8400.0
2013-02-28 14:00:00,53.77,53.82,53.76,53.79,5000.0,52.2784,52.327,52.2687,52.2979,5000.0
2013-02-28 14:05:00,53.81,53.93,53.81,53.89,11700.0,52.3173,52.434,52.3173,52.3951,11700.0
2013-02-28 14:10:00,53.89,53.9,53.84,53.89,10000.0,52.3951,52.4048,52.3465,52.3951,10000.0
2013-02-28 14:15:00,53.89,53.92,53.85,53.87,10800.0,52.3951,52.4243,52.3562,52.3756,10800.0
2013-02-28 14:20:00,53.89,53.96,53.88,53.91,11600.0,52.3951,52.4632,52.3854,52.4145,11600.0
2013-02-28 14:25:00,53.9,54.01,53.85,53.97,11300.0,52.4048,52.5118,52.3562,52.4729,11300.0
2013-02-28 14:30:00,53.99,54.0,53.87,53.89,10800.0,52.4923,52.502,52.3756,52.3951,10800.0
2013-02-28 14:35:00,53.89,53.92,53.82,53.86,10000.0,52.3951,52.4243,52.327,52.3659,10000.0
2013-02-28 14:40:00,53.86,53.89,53.76,53.8,14400.0,52.3659,52.3951,52.2687,52.3076,14400.0
2013-02-28 14:45:00,53.79,53.83,53.68,53.75,9300.0,52.2979,52.3368,52.1909,52.259,9300.0
2013-02-28 14:50:00,53.75,53.95,53.72,53.94,28300.0,52.259,52.4534,52.2298,52.4437,28300.0
2013-02-28 14:55:00,53.9,54.0,53.85,53.94,20800.0,52.4048,52.502,52.3562,52.4437,20800.0
2013-02-28 15:00:00,53.93,53.94,53.78,53.91,9500.0,52.434,52.4437,52.2881,52.4145,9500.0
2013-02-28 15:05:00,53.91,53.96,53.8,53.92,18100.0,52.4145,52.4632,52.3076,52.4243,18100.0
2013-02-28 15:10:00,53.94,53.94,53.62,53.64,20200.0,52.4437,52.4437,52.1326,52.152,20200.0
2013-02-28 15:15:00,53.62,53.67,53.58,53.6,17800.0,52.1326,52.1812,52.0937,52.1131,17800.0
2013-02-28 15:20:00,53.6,53.72,53.52,53.64,33500.0,52.1131,52.2298,52.0354,52.152,33500.0
2013-02-28 15:25:00,53.66,53.66,53.52,53.57,28700.0,52.1715,52.1715,52.0354,52.084,28700.0
2013-02-28 15:30:00,53.57,53.59,53.5,53.54,36300.0,52.084,52.1034,52.0159,52.0548,36300.0
2013-02-28 15:35:00,53.54,53.57,53.47,53.5,26600.0,52.0548,52.084,51.9867,52.0159,26600.0
2013-02-28 15:40:00,53.51,53.66,53.49,53.65,46200.0,52.0256,52.1715,52.0062,52.1618,46200.0
2013-02-28 15:45:00,53.66,53.68,53.48,53.51,58300.0,52.1715,52.1909,51.9965,52.0256,58300.0
2013-02-28 15:50:00,53.51,53.59,53.47,53.57,58500.0,52.0256,52.1034,51.9867,52.084,58500.0
2013-02-28 15:55:00,53.57,53.64,53.38,53.38,148700.0,52.084,52.152,51.8992,51.8992,148700.0
2013-03-01 09:30:00,52.58,52.64,52.26,52.26,28700.0,51.1214,51.1798,50.8103,50.8103,28700.0
2013-03-01 09:35:00,52.42,52.42,51.67,52.15,97100.0,50.9659,50.9659,50.2367,50.7034,97100.0
2013-03-01 09:40:00,52.15,52.15,51.68,52.13,43700.0,50.7034,50.7034,50.2464,50.6839,43700.0
2013-03-01 09:45:00,52.14,52.19,52.0,52.05,35100.0,50.6936,50.7423,50.5575,50.6061,35100.0
2013-03-01 09:50:00,52.06,52.07,52.0,52.05,40100.0,50.6159,50.6256,50.5575,50.6061,40100.0
2013-03-01 09:55:00,52.05,52.44,51.81,51.81,29200.0,50.6061,50.9853,50.3728,50.3728,29200.0
2013-03-01 10:00:00,51.84,52.72,51.8,52.69,76700.0,50.402,51.2576,50.3631,51.2284,76700.0
2013-03-01 10:05:00,52.68,52.8,52.56,52.62,16800.0,51.2187,51.3353,51.102,51.1603,16800.0
2013-03-01 10:10:00,52.64,52.68,52.59,52.6,24100.0,51.1798,51.2187,51.1312,51.1409,24100.0
2013-03-01 10:15:00,52.63,52.63,52.06,52.19,28800.0,51.17,51.17,50.6159,50.7423,28800.0
2013-03-01 10:20:00,52.19,52.19,51.84,52.04,72300.0,50.7423,50.7423,50.402,50.5964,72300.0
2013-03-01 10:25:00,52.06,52.4,52.06,52.4,17600.0,50.6159,50.9464,50.6159,50.9464,17600.0
2013-03-01 10:30:00,52.38,52.67,52.38,52.67,24700.0,50.927,51.2089,50.927,51.2089,24700.0
2013-03-01 10:35:00,52.67,52.79,52.67,52.73,20300.0,51.2089,51.3256,51.2089,51.2673,20300.0
2013-03-01 10:40:00,52.71,52.95,52.61,52.86,15500.0,51.2478,51.4812,51.1506,51.3937,15500.0
2013-03-01 10:45:00,52.84,52.88,52.56,52.63,54800.0,51.3742,51.4131,51.102,51.17,54800.0
2013-03-01 10:50:00,52.59,52.66,52.45,52.58,20900.0,51.1312,51.1992,50.995,51.1214,20900.0
2013-03-01 10:55:00,52.59,53.07,52.58,53.07,24700.0,51.1312,51.5978,51.1214,51.5978,24700.0
2013-03-01 11:00:00,53.07,53.24,52.94,52.99,28800.0,51.5978,51.7631,51.4714,51.5201,28800.0
2013-03-01 11:05:00,53.0,53.05,52.96,52.98,15800.0,51.5298,51.5784,51.4909,51.5103,15800.0
2013-03-01 11:10:00,52.97,52.98,52.8,52.8,13400.0,51.5006,51.5103,51.3353,51.3353,13400.0
2013-03-01 11:15:00,52.76,52.78,52.55,52.58,14300.0,51.2964,51.3159,51.0923,51.1214,14300.0
2013-03-01 11:20:00,52.6,52.94,52.6,52.93,24700.0,51.1409,51.4714,51.1409,51.4617,24700.0
2013-03-01 11:25:00,52.98,53.02,52.85,52.85,21700.0,51.5103,51.5492,51.3839,51.3839,21700.0
2013-03-01 11:30:00,52.83,52.84,52.74,52.77,9800.0,51.3645,51.3742,51.277,51.3062,9800.0
2013-03-01 11:35:00,52.79,52.83,52.69,52.77,11200.0,51.3256,51.3645,51.2284,51.3062,11200.0
2013-03-01 11:40:00,52.77,52.77,52.35,52.54,19300.0,51.3062,51.3062,50.8978,51.0825,19300.0
2013-03-01 11:45:00,52.53,52.53,52.32,52.38,14700.0,51.0728,51.0728,50.8686,50.927,14700.0
2013-03-01 11:50:00,52.38,52.46,52.28,52.4,14000.0,50.927,51.0048,50.8298,50.9464,14000.0
2013-03-01 11:55:00,52.39,52.83,52.39,52.82,18300.0,50.9367,51.3645,50.9367,51.3548,18300.0
2013-03-01 12:00:00,52.81,52.95,52.79,52.89,12300.0,51.3451,51.4812,51.3256,51.4228,12300.0
2013-03-01 12:05:00,52.89,52.96,52.86,52.96,6100.0,51.4228,51.4909,51.3937,51.4909,6100.0
2013-03-01 12:10:00,53.0,53.02,52.91,52.99,6500.0,51.5298,51.5492,51.4423,51.5201,6500.0
2013-03-01 12:15:00,52.99,53.22,52.98,53.16,13500.0,51.5201,51.7437,51.5103,51.6853,13500.0
2013-03-01 12:20:00,53.16,53.21,53.07,53.12,35000.0,51.6853,51.734,51.5978,51.6465,35000.0
2013-03-01 12:25:00,53.13,53.17,53.08,53.12,13000.0,51.6562,51.6951,51.6076,51.6465,13000.0
2013-03-01 12:30:00,53.12,53.18,53.04,53.04,19300.0,51.6465,51.7048,51.5687,51.5687,19300.0
2013-03-01 12:35:00,53.05,53.06,52.96,53.03,12100.0,51.5784,51.5881,51.4909,51.559,12100.0
2013-03-01 12:40:00,53.03,53.04,52.97,53.0,8800.0,51.559,51.5687,51.5006,51.5298,8800.0
2013-03-01 12:45:00,53.0,53.0,52.86,52.88,16500.0,51.5298,51.5298,51.3937,51.4131,16500.0
2013-03-01 12:50:00,52.88,52.98,52.87,52.88,9600.0,51.4131,51.5103,51.4034,51.4131,9600.0
2013-03-01 12:55:00,52.88,52.97,52.82,52.9,14000.0,51.4131,51.5006,51.3548,51.4326,14000.0
2013-03-01 13:00:00,52.91,52.95,52.81,52.87,9300.0,51.4423,51.4812,51.3451,51.4034,9300.0
2013-03-01 13:05:00,52.89,52.91,52.6,52.62,11800.0,51.4228,51.4423,51.1409,51.1603,11800.0
2013-03-01 13:10:00,52.6,52.89,52.6,52.83,6100.0,51.1409,51.4228,51.1409,51.3645,6100.0
2013-03-01 13:15:00,52.81,52.89,52.79,52.84,7700.0,51.3451,51.4228,51.3256,51.3742,7700.0
2013-03-01 13:20:00,52.84,52.9,52.76,52.9,7200.0,51.3742,51.4326,51.2964,51.4326,7200.0
2013-03-01 13:25:00,52.9,52.9,52.77,52.8,6200.0,51.4326,51.4326,51.3062,51.3353,6200.0
2013-03-01 13:30:00,52.77,52.82,52.64,52.69,9200.0,51.3062,51.3548,51.1798,51.2284,9200.0
2013-03-01 13:35:00,52.71,52.76,52.63,52.74,11000.0,51.2478,51.2964,51.17,51.277,11000.0
2013-03-01 13:40:00,52.79,52.82,52.64,52.64,17200.0,51.3256,51.3548,51.1798,51.1798,17200.0
2013-03-01 13:45:00,52.65,52.72,52.59,52.62,14900.0,51.1895,51.2576,51.1312,51.1603,14900.0
2013-03-01 13:50:00,52.61,52.62,52.51,52.58,8700.0,51.1506,51.1603,51.0534,51.1214,8700.0
2013-03-01 13:55:00,52.56,52.76,52.54,52.76,7200.0,51.102,51.2964,51.0825,51.2964,7200.0
2013-03-01 14:00:00,52.75,52.93,52.75,52.83,29400.0,51.2867,51.4617,51.2867,51.3645,29400.0
2013-03-01 14:05:00,52.88,53.0,52.88,52.95,11700.0,51.4131,51.5298,51.4131,51.4812,11700.0
2013-03-01 14:10:00,52.94,53.0,52.88,52.97,12500.0,51.4714,51.5298,51.4131,51.5006,12500.0
2013-03-01 14:15:00,52.97,52.98,52.88,52.88,21200.0,51.5006,51.5103,51.4131,51.4131,21200.0
2013-03-01 14:20:00,52.88,52.94,52.64,52.65,22300.0,51.4131,51.4714,51.1798,51.1895,22300.0
2013-03-01 14:25:00,52.6,52.61,52.55,52.59,19600.0,51.1409,51.1506,51.0923,51.1312,19600.0
2013-03-01 14:30:00,52.59,52.79,52.59,52.77,41500.0,51.1312,51.3256,51.1312,51.3062,41500.0
2013-03-01 14:35:00,52.75,52.81,52.63,52.67,50300.0,51.2867,51.3451,51.17,51.2089,50300.0
2013-03-01 14:40:00,52.68,52.72,52.61,52.68,21400.0,51.2187,51.2576,51.1506,51.2187,21400.0
2013-03-01 14:45:00,52.69,52.77,52.63,52.68,25300.0,51.2284,51.3062,51.17,51.2187,25300.0
2013-03-01 14:50:00,52.66,52.76,52.55,52.71,46900.0,51.1992,51.2964,51.0923,51.2478,46900.0
2013-03-01 14:55:00,52.72,52.72,52.62,52.7,50000.0,51.2576,51.2576,51.1603,51.2381,50000.0
2013-03-01 15:00:00,52.7,52.74,52.62,52.64,20100.0,51.2381,51.277,51.1603,51.1798,20100.0
2013-03-01 15:05:00,52.62,52.8,52.58,52.7,16900.0,51.1603,51.3353,51.1214,51.2381,16900.0
2013-03-01 15:10:00,52.68,52.74,52.62,52.67,12600.0,51.2187,51.277,51.1603,51.2089,12600.0
2013-03-01 15:15:00,52.66,52.7,52.62,52.65,17000.0,51.1992,51.2381,51.1603,51.1895,17000.0
2013-03-01 15:20:00,52.65,52.75,52.52,52.66,15600.0,51.1895,51.2867,51.0631,51.1992,15600.0
2013-03-01 15:25:00,52.67,52.77,52.63,52.65,11400.0,51.2089,51.3062,51.17,51.1895,11400.0
2013-03-01 15:30:00,52.65,52.73,52.65,52.69,10800.0,51.1895,51.2673,51.1895,51.2284,10800.0
2013-03-01 15:35:00,52.7,52.73,52.68,52.71,17800.0,51.2381,51.2673,51.2187,51.2478,17800.0
2013-03-01 15:40:00,52.68,52.7,52.6,52.6,26200.0,51.2187,51.2381,51.1409,51.1409,26200.0
2013-03-01 15:45:00,52.61,52.83,52.6,52.82,32600.0,51.1506,51.3645,51.1409,51.3548,32600.0
2013-03-01 15:50:00,52.83,52.87,52.58,52.6,38400.0,51.3645,51.4034,51.1214,51.1409,38400.0
2013-03-01 15:55:00,52.63,52.69,52.45,52.59,149100.0,51.17,51.2284,50.995,51.1312,149100.0
2013-03-04 09:30:00,52.49,52.49,52.1,52.2,28600.0,51.0339,51.0339,50.6547,50.752,28600.0
2013-03-04 09:35:00,52.21,52.23,52.11,52.16,16800.0,50.7617,50.7811,50.6645,50.7131,16800.0
2013-03-04 09:40:00,52.16,52.24,52.04,52.05,32800.0,50.7131,50.7909,50.5964,50.6061,32800.0
2013-03-04 09:45:00,52.07,52.1,51.96,51.99,30600.0,50.6256,50.6547,50.5186,50.5478,30600.0
2013-03-04 09:50:00,51.99,52.1,51.97,52.1,36200.0,50.5478,50.6547,50.5284,50.6547,36200.0
2013-03-04 09:55:00,52.1,52.1,51.93,51.98,22300.0,50.6547,50.6547,50.4895,50.5381,22300.0
2013-03-04 10:00:00,51.96,52.08,51.8,51.91,27400.0,50.5186,50.6353,50.3631,50.47,27400.0
2013-03-04 10:05:00,51.95,52.05,51.88,51.91,54500.0,50.5089,50.6061,50.4409,50.47,54500.0
2013-03-04 10:10:00,51.9,51.91,51.45,51.64,75600.0,50.4603,50.47,50.0228,50.2075,75600.0
2013-03-04 10:15:00,51.68,51.83,51.56,51.82,61700.0,50.2464,50.3922,50.1297,50.3825,61700.0
2013-03-04 10:20:00,51.84,51.91,51.56,51.66,71100.0,50.402,50.47,50.1297,50.227,71100.0
2013-03-04 10:25:00,51.63,51.87,51.6,51.64,34900.0,50.1978,50.4311,50.1686,50.2075,34900.0
2013-03-04 10:30:00,51.63,51.64,51.31,51.37,50700.0,50.1978,50.2075,49.8867,49.945,50700.0
2013-03-04 10:35:00,51.37,51.55,51.18,51.25,72600.0,49.945,50.12,49.7603,49.8283,72600.0
2013-03-04 10:40:00,51.26,51.54,51.26,51.34,136700.0,49.8381,50.1103,49.8381,49.9158,136700.0
2013-03-04 10:45:00,51.38,51.64,51.36,51.49,149100.0,49.9547,50.2075,49.9353,50.0617,149100.0
2013-03-04 10:50:00,51.44,51.64,51.44,51.61,73300.0,50.0131,50.2075,50.0131,50.1783,73300.0
2013-03-04 10:55:00,51.61,51.61,51.4,51.52,23600.0,50.1783,50.1783,49.9742,50.0908,23600.0
2013-03-04 11:00:00,51.49,51.68,51.48,51.68,70000.0,50.0617,50.2464,50.0519,50.2464,70000.0
2013-03-04 11:05:00,51.68,51.71,51.58,51.68,44500.0,50.2464,50.2756,50.1492,50.2464,44500.0
2013-03-04 11:10:00,51.71,51.74,51.66,51.66,25400.0,50.2756,50.3047,50.227,50.227,25400.0
2013-03-04 11:15:00,51.69,51.71,51.67,51.71,26900.0,50.2561,50.2756,50.2367,50.2756,26900.0
2013-03-04 11:20:00,51.71,51.78,51.62,51.74,34100.0,50.2756,50.3436,50.1881,50.3047,34100.0
2013-03-04 11:25:00,51.72,51.76,51.57,51.6,21900.0,50.2853,50.3242,50.1395,50.1686,21900.0
2013-03-04 11:30:00,51.62,51.71,51.6,51.7,20700.0,50.1881,50.2756,50.1686,50.2658,20700.0
2013-03-04 11:35:00,51.7,51.78,51.59,51.64,14800.0,50.2658,50.3436,50.1589,50.2075,14800.0
2013-03-04 11:40:00,51.63,51.64,51.5,51.54,20200.0,50.1978,50.2075,50.0714,50.1103,20200.0
2013-03-04 11:45:00,51.54,51.55,51.37,51.42,41100.0,50.1103,50.12,49.945,49.9936,41100.0
2013-03-04 11:50:00,51.43,51.44,51.36,51.37,5000.0,50.0033,50.0131,49.9353,49.945,5000.0
2013-03-04 11:55:00,51.36,51.38,51.29,51.33,12400.0,49.9353,49.9547,49.8672,49.9061,12400.0
2013-03-04 12:00:00,51.32,51.33,51.2,51.23,23300.0,49.8964,49.9061,49.7797,49.8089,23300.0
2013-03-04 12:05:00,51.23,51.23,51.08,51.09,18600.0,49.8089,49.8089,49.663,49.6728,18600.0
2013-03-04 12:10:00,51.08,51.12,51.0,51.01,21300.0,49.663,49.7019,49.5853,49.595,21300.0
2013-03-04 12:15:00,51.0,51.07,51.0,51.06,72200.0,49.5853,49.6533,49.5853,49.6436,72200.0
2013-03-04 12:20:00,51.07,51.08,50.99,51.02,24200.0,49.6533,49.663,49.5755,49.6047,24200.0
2013-03-04 12:25:00,51.01,51.06,51.0,51.0,18000.0,49.595,49.6436,49.5853,49.5853,18000.0
2013-03-04 12:30:00,51.0,51.07,51.0,51.01,14800.0,49.5853,49.6533,49.5853,49.595,14800.0
2013-03-04 12:35:00,51.0,51.07,50.9,51.05,12400.0,49.5853,49.6533,49.488,49.6339,12400.0
2013-03-04 12:40:00,51.05,51.42,51.05,51.26,24100.0,49.6339,49.9936,49.6339,49.8381,24100.0
2013-03-04 12:45:00,51.21,51.34,51.15,51.32,12100.0,49.7894,49.9158,49.7311,49.8964,12100.0
2013-03-04 12:50:00,51.33,51.45,51.28,51.43,13100.0,49.9061,50.0228,49.8575,50.0033,13100.0
2013-03-04 12:55:00,51.42,51.56,51.37,51.52,19000.0,49.9936,50.1297,49.945,50.0908,19000.0
2013-03-04 13:00:00,51.53,51.54,51.3,51.43,16000.0,50.1006,50.1103,49.8769,50.0033,16000.0
2013-03-04 13:05:00,51.43,51.47,51.18,51.24,17500.0,50.0033,50.0422,49.7603,49.8186,17500.0
2013-03-04 13:10:00,51.23,51.52,51.22,51.51,19400.0,49.8089,50.0908,49.7992,50.0811,19400.0
2013-03-04 13:15:00,51.51,51.56,51.42,51.49,12600.0,50.0811,50.1297,49.9936,50.0617,12600.0
2013-03-04 13:20:00,51.49,51.7,51.49,51.67,54500.0,50.0617,50.2658,50.0617,50.2367,54500.0
2013-03-04 13:25:00,51.65,51.67,51.58,51.64,24400.0,50.2172,50.2367,50.1492,50.2075,24400.0
2013-03-04 13:30:00,51.68,51.69,51.45,51.57,15700.0,50.2464,50.2561,50.0228,50.1395,15700.0
2013-03-04 13:35:00,51.57,51.66,51.53,51.65,12400.0,50.1395,50.227,50.1006,50.2172,12400.0
2013-03-04 13:40:00,51.66,51.67,51.55,51.56,15200.0,50.227,50.2367,50.12,50.1297,15200.0
2013-03-04 13:45:00,51.56,51.76,51.52,51.75,42000.0,50.1297,50.3242,50.0908,50.3145,42000.0
2013-03-04 13:50:00,51.75,51.76,51.7,51.71,14700.0,50.3145,50.3242,50.2658,50.2756,14700.0
2013-03-04 13:55:00,51.7,51.7,51.55,51.56,15900.0,50.2658,50.2658,50.12,50.1297,15900.0
2013-03-04 14:00:00,51.55,51.58,51.53,51.53,7300.0,50.12,50.1492,50.1006,50.1006,7300.0
2013-03-04 14:05:00,51.53,51.6,51.5,51.54,12300.0,50.1006,50.1686,50.0714,50.1103,12300.0
2013-03-04 14:10:00,51.54,51.57,51.5,51.55,11600.0,50.1103,50.1395,50.0714,50.12,11600.0
2013-03-04 14:15:00,51.53,51.54,51.42,51.45,10200.0,50.1006,50.1103,49.9936,50.0228,10200.0
2013-03-04 14:20:00,51.45,51.48,51.45,51.48,14200.0,50.0228,50.0519,50.0228,50.0519,14200.0
2013-03-04 14:25:00,51.47,51.67,51.44,51.66,29900.0,50.0422,50.2367,50.0131,50.227,29900.0
2013-03-04 14:30:00,51.67,51.82,51.64,51.82,45200.0,50.2367,50.3825,50.2075,50.3825,45200.0
2013-03-04 14:35:00,51.8,51.81,51.73,51.76,23200.0,50.3631,50.3728,50.295,50.3242,23200.0
2013-03-04 14:40:00,51.75,51.8,51.7,51.78,20300.0,50.3145,50.3631,50.2658,50.3436,20300.0
2013-03-04 14:45:00,51.78,51.81,51.72,51.78,18000.0,50.3436,50.3728,50.2853,50.3436,18000.0
2013-03-04 14:50:00,51.79,51.86,51.7,51.8,32000.0,50.3533,50.4214,50.2658,50.3631,32000.0
2013-03-04 14:55:00,51.8,52.0,51.8,51.97,18400.0,50.3631,50.5575,50.3631,50.5284,18400.0
2013-03-04 15:00:00,51.99,51.99,51.82,51.86,16800.0,50.5478,50.5478,50.3825,50.4214,16800.0
2013-03-04 15:05:00,51.86,51.93,51.8,51.87,18000.0,50.4214,50.4895,50.3631,50.4311,18000.0
2013-03-04 15:10:00,51.87,51.91,51.81,51.85,36500.0,50.4311,50.47,50.3728,50.4117,36500.0
2013-03-04 15:15:00,51.82,51.86,51.68,51.68,29300.0,50.3825,50.4214,50.2464,50.2464,29300.0
2013-03-04 15:20:00,51.7,51.85,51.68,51.84,35800.0,50.2658,50.4117,50.2464,50.402,35800.0
2013-03-04 15:25:00,51.85,51.96,51.77,51.8,21900.0,50.4117,50.5186,50.3339,50.3631,21900.0
2013-03-04 15:30:00,51.84,51.95,51.81,51.95,21700.0,50.402,50.5089,50.3728,50.5089,21700.0
2013-03-04 15:35:00,51.95,51.96,51.82,51.96,30900.0,50.5089,50.5186,50.3825,50.5186,30900.0
2013-03-04 15:40:00,51.97,52.0,51.94,52.0,51800.0,50.5284,50.5575,50.4992,50.5575,51800.0
2013-03-04 15:45:00,52.0,52.15,51.98,52.02,78500.0,50.5575,50.7034,50.5381,50.577,78500.0
2013-03-04 15:50:00,52.03,52.07,51.96,52.01,63000.0,50.5867,50.6256,50.5186,50.5672,63000.0
2013-03-04 15:55:00,52.01,52.09,51.94,52.05,86100.0,50.5672,50.645,50.4992,50.6061,86100.0
2013-03-05 09:30:00,54.89,55.32,54.25,54.54,302000.0,53.3674,53.7854,52.7451,53.0271,302000.0
2013-03-05 09:35:00,54.46,55.89,54.38,55.34,271100.0,52.9493,54.3396,52.8715,53.8049,271100.0
2013-03-05 09:40:00,55.28,55.33,54.89,55.05,204600.0,53.7465,53.7951,53.3674,53.5229,204600.0
2013-03-05 09:45:00,55.06,55.57,55.05,55.23,154600.0,53.5326,54.0285,53.5229,53.6979,154600.0
2013-03-05 09:50:00,55.21,55.99,55.21,55.65,191600.0,53.6785,54.4368,53.6785,54.1063,191600.0
2013-03-05 09:55:00,55.68,55.74,55.35,55.4,188300.0,54.1354,54.1938,53.8146,53.8632,188300.0
2013-03-05 10:00:00,55.39,55.63,55.32,55.52,107600.0,53.8535,54.0868,53.7854,53.9799,107600.0
2013-03-05 10:05:00,55.52,55.56,55.37,55.44,65500.0,53.9799,54.0188,53.834,53.9021,65500.0
2013-03-05 10:10:00,55.4,55.5,55.14,55.36,54000.0,53.8632,53.9604,53.6104,53.8243,54000.0
2013-03-05 10:15:00,55.43,55.43,55.01,55.03,78400.0,53.8924,53.8924,53.484,53.5035,78400.0
2013-03-05 10:20:00,55.01,55.06,54.9,54.91,105600.0,53.484,53.5326,53.3771,53.3868,105600.0
2013-03-05 10:25:00,54.91,55.3,54.75,55.01,87100.0,53.3868,53.766,53.2312,53.484,87100.0
2013-03-05 10:30:00,55.0,55.36,55.0,55.19,47300.0,53.4743,53.8243,53.4743,53.659,47300.0
2013-03-05 10:35:00,55.18,55.29,55.15,55.25,97500.0,53.6493,53.7563,53.6201,53.7174,97500.0
2013-03-05 10:40:00,55.24,55.29,55.22,55.22,68800.0,53.7076,53.7563,53.6882,53.6882,68800.0
2013-03-05 10:45:00,55.24,55.42,55.2,55.41,46200.0,53.7076,53.8827,53.6688,53.8729,46200.0
2013-03-05 10:50:00,55.41,55.41,55.19,55.22,23400.0,53.8729,53.8729,53.659,53.6882,23400.0
2013-03-05 10:55:00,55.24,55.29,55.05,55.2,61200.0,53.7076,53.7563,53.5229,53.6688,61200.0
2013-03-05 11:00:00,55.18,55.27,54.99,55.03,72500.0,53.6493,53.7368,53.4646,53.5035,72500.0
2013-03-05 11:05:00,55.05,55.25,55.02,55.17,33100.0,53.5229,53.7174,53.4937,53.6396,33100.0
2013-03-05 11:10:00,55.18,55.44,55.18,55.42,39000.0,53.6493,53.9021,53.6493,53.8827,39000.0
2013-03-05 11:15:00,55.43,55.5,55.24,55.29,109200.0,53.8924,53.9604,53.7076,53.7563,109200.0
2013-03-05 11:20:00,55.29,55.33,55.26,55.3,21800.0,53.7563,53.7951,53.7271,53.766,21800.0
2013-03-05 11:25:00,55.32,55.41,55.25,55.28,19700.0,53.7854,53.8729,53.7174,53.7465,19700.0
2013-03-05 11:30:00,55.3,55.33,55.28,55.29,21700.0,53.766,53.7951,53.7465,53.7563,21700.0
2013-03-05 11:35:00,55.28,55.28,54.99,55.09,43100.0,53.7465,53.7465,53.4646,53.5618,43100.0
2013-03-05 11:40:00,55.07,55.16,54.99,55.12,119300.0,53.5424,53.6299,53.4646,53.591,119300.0
2013-03-05 11:45:00,55.11,55.16,54.99,55.1,26200.0,53.5813,53.6299,53.4646,53.5715,26200.0
2013-03-05 11:50:00,55.1,55.15,54.97,55.05,65000.0,53.5715,53.6201,53.4451,53.5229,65000.0
2013-03-05 11:55:00,55.05,55.13,55.0,55.08,16600.0,53.5229,53.6007,53.4743,53.5521,16600.0
2013-03-05 12:00:00,55.08,55.2,55.08,55.2,15600.0,53.5521,53.6688,53.5521,53.6688,15600.0
2013-03-05 12:05:00,55.22,55.61,55.17,55.39,164300.0,53.6882,54.0674,53.6396,53.8535,164300.0
2013-03-05 12:10:00,55.4,55.53,55.31,55.32,39500.0,53.8632,53.9896,53.7757,53.7854,39500.0
2013-03-05 12:15:00,55.34,55.39,55.25,55.31,18100.0,53.8049,53.8535,53.7174,53.7757,18100.0
2013-03-05 12:20:00,55.32,55.39,55.26,55.28,13000.0,53.7854,53.8535,53.7271,53.7465,13000.0
2013-03-05 12:25:00,55.28,55.3,55.14,55.2,19300.0,53.7465,53.766,53.6104,53.6688,19300.0
2013-03-05 12:30:00,55.21,55.37,55.16,55.37,19100.0,53.6785,53.834,53.6299,53.834,19100.0
2013-03-05 12:35:00,55.39,55.39,55.23,55.25,18100.0,53.8535,53.8535,53.6979,53.7174,18100.0
2013-03-05 12:40:00,55.26,55.31,55.17,55.19,21800.0,53.7271,53.7757,53.6396,53.659,21800.0
2013-03-05 12:45:00,55.2,55.29,55.11,55.15,26400.0,53.6688,53.7563,53.5813,53.6201,26400.0
2013-03-05 12:50:00,55.12,55.23,55.11,55.2,52800.0,53.591,53.6979,53.5813,53.6688,52800.0
2013-03-05 12:55:00,55.2,55.4,55.19,55.4,23000.0,53.6688,53.8632,53.659,53.8632,23000.0
2013-03-05 13:00:00,55.39,55.39,55.26,55.33,23500.0,53.8535,53.8535,53.7271,53.7951,23500.0
2013-03-05 13:05:00,55.32,55.32,55.17,55.21,18100.0,53.7854,53.7854,53.6396,53.6785,18100.0
2013-03-05 13:10:00,55.2,55.27,55.2,55.22,18700.0,53.6688,53.7368,53.6688,53.6882,18700.0
2013-03-05 13:15:00,55.23,55.27,55.16,55.22,19300.0,53.6979,53.7368,53.6299,53.6882,19300.0
2013-03-05 13:20:00,55.23,55.48,55.22,55.33,39000.0,53.6979,53.941,53.6882,53.7951,39000.0
2013-03-05 13:25:00,55.34,55.38,55.2,55.38,58600.0,53.8049,53.8438,53.6688,53.8438,58600.0
2013-03-05 13:30:00,55.38,55.49,55.33,55.39,29500.0,53.8438,53.9507,53.7951,53.8535,29500.0
2013-03-05 13:35:00,55.42,55.5,55.34,55.38,20700.0,53.8827,53.9604,53.8049,53.8438,20700.0
2013-03-05 13:40:00,55.41,55.42,55.25,55.29,12200.0,53.8729,53.8827,53.7174,53.7563,12200.0
2013-03-05 13:45:00,55.32,55.33,55.25,55.31,11300.0,53.7854,53.7951,53.7174,53.7757,11300.0
2013-03-05 13:50:00,55.3,55.31,55.15,55.22,22800.0,53.766,53.7757,53.6201,53.6882,22800.0
2013-03-05 13:55:00,55.21,55.24,55.15,55.2,12800.0,53.6785,53.7076,53.6201,53.6688,12800.0
2013-03-05 14:00:00,55.2,55.26,55.18,55.19,16700.0,53.6688,53.7271,53.6493,53.659,16700.0
2013-03-05 14:05:00,55.2,55.22,55.17,55.19,16200.0,53.6688,53.6882,53.6396,53.659,16200.0
2013-03-05 14:10:00,55.2,55.31,55.16,55.16,21800.0,53.6688,53.7757,53.6299,53.6299,21800.0
2013-03-05 14:15:00,55.18,55.19,55.08,55.19,18500.0,53.6493,53.659,53.5521,53.659,18500.0
2013-03-05 14:20:00,55.19,55.22,55.12,55.12,9100.0,53.659,53.6882,53.591,53.591,9100.0
2013-03-05 14:25:00,55.11,55.12,55.06,55.07,29100.0,53.5813,53.591,53.5326,53.5424,29100.0
2013-03-05 14:30:00,55.06,55.19,55.03,55.18,58000.0,53.5326,53.659,53.5035,53.6493,58000.0
2013-03-05 14:35:00,55.19,55.25,55.08,55.15,69000.0,53.659,53.7174,53.5521,53.6201,69000.0
2013-03-05 14:40:00,55.14,55.29,55.09,55.22,23700.0,53.6104,53.7563,53.5618,53.6882,23700.0
2013-03-05 14:45:00,55.23,55.32,55.16,55.25,18600.0,53.6979,53.7854,53.6299,53.7174,18600.0
2013-03-05 14:50:00,55.24,55.25,55.07,55.12,17500.0,53.7076,53.7174,53.5424,53.591,17500.0
2013-03-05 14:55:00,55.12,55.18,55.09,55.13,17200.0,53.591,53.6493,53.5618,53.6007,17200.0
2013-03-05 15:00:00,55.13,55.2,54.99,55.16,52200.0,53.6007,53.6688,53.4646,53.6299,52200.0
2013-03-05 15:05:00,55.15,55.26,55.05,55.19,25300.0,53.6201,53.7271,53.5229,53.659,25300.0
2013-03-05 15:10:00,55.17,55.25,55.01,55.18,39700.0,53.6396,53.7174,53.484,53.6493,39700.0
2013-03-05 15:15:00,55.16,55.2,55.05,55.09,27200.0,53.6299,53.6688,53.5229,53.5618,27200.0
2013-03-05 15:20:00,55.05,55.1,55.0,55.07,126400.0,53.5229,53.5715,53.4743,53.5424,126400.0
2013-03-05 15:25:00,55.07,55.18,55.0,55.14,46300.0,53.5424,53.6493,53.4743,53.6104,46300.0
2013-03-05 15:30:00,55.14,55.22,55.0,55.03,50500.0,53.6104,53.6882,53.4743,53.5035,50500.0
2013-03-05 15:35:00,55.02,55.19,54.99,55.1,41000.0,53.4937,53.659,53.4646,53.5715,41000.0
2013-03-05 15:40:00,55.09,55.19,55.07,55.15,39700.0,53.5618,53.659,53.5424,53.6201,39700.0
2013-03-05 15:45:00,55.15,55.24,55.09,55.1,46800.0,53.6201,53.7076,53.5618,53.5715,46800.0
2013-03-05 15:50:00,55.1,55.11,54.95,54.98,51800.0,53.5715,53.5813,53.4257,53.4549,51800.0
2013-03-05 15:55:00,54.99,55.0,54.88,54.94,157400.0,53.4646,53.4743,53.3576,53.416,157400.0
2013-03-06 09:30:00,55.1,55.45,54.94,55.31,62900.0,53.5715,53.9118,53.416,53.7757,62900.0
2013-03-06 09:35:00,55.39,55.49,55.29,55.36,36400.0,53.8535,53.9507,53.7563,53.8243,36400.0
2013-03-06 09:40:00,55.35,55.38,54.56,54.61,28000.0,53.8146,53.8438,53.0465,53.0951,28000.0
2013-03-06 09:45:00,54.56,54.85,54.44,54.81,32100.0,53.0465,53.3285,52.9298,53.2896,32100.0
2013-03-06 09:50:00,54.81,55.13,54.8,55.09,20000.0,53.2896,53.6007,53.2799,53.5618,20000.0
2013-03-06 09:55:00,55.12,55.24,55.1,55.16,23000.0,53.591,53.7076,53.5715,53.6299,23000.0
2013-03-06 10:00:00,55.19,55.19,55.04,55.04,18100.0,53.659,53.659,53.5132,53.5132,18100.0
2013-03-06 10:05:00,55.06,55.07,54.92,54.99,12700.0,53.5326,53.5424,53.3965,53.4646,12700.0
2013-03-06 10:10:00,54.98,55.03,54.75,54.88,18200.0,53.4549,53.5035,53.2312,53.3576,18200.0
2013-03-06 10:15:00,54.86,54.99,54.76,54.81,11100.0,53.3382,53.4646,53.241,53.2896,11100.0
2013-03-06 10:20:00,54.76,54.9,54.76,54.9,12700.0,53.241,53.3771,53.241,53.3771,12700.0
2013-03-06 10:25:00,54.9,55.06,54.9,55.03,26100.0,53.3771,53.5326,53.3771,53.5035,26100.0
2013-03-06 10:30:00,55.0,55.0,54.67,54.69,17700.0,53.4743,53.4743,53.1535,53.1729,17700.0
2013-03-06 10:35:00,54.69,54.7,54.54,54.55,24500.0,53.1729,53.1826,53.0271,53.0368,24500.0
2013-03-06 10:40:00,54.54,54.66,54.46,54.66,22400.0,53.0271,53.1437,52.9493,53.1437,22400.0
2013-03-06 10:45:00,54.69,54.77,54.67,54.68,14000.0,53.1729,53.2507,53.1535,53.1632,14000.0
2013-03-06 10:50:00,54.66,54.69,54.6,54.62,17900.0,53.1437,53.1729,53.0854,53.1048,17900.0
2013-03-06 10:55:00,54.64,54.68,54.55,54.55,22100.0,53.1243,53.1632,53.0368,53.0368,22100.0
2013-03-06 11:00:00,54.52,54.58,54.5,54.5,10800.0,53.0076,53.066,52.9882,52.9882,10800.0
2013-03-06 11:05:00,54.51,54.51,54.4,54.43,11000.0,52.9979,52.9979,52.8909,52.9201,11000.0
2013-03-06 11:10:00,54.4,54.47,54.39,54.45,14300.0,52.8909,52.959,52.8812,52.9396,14300.0
2013-03-06 11:15:00,54.42,54.6,54.42,54.59,10400.0,52.9104,53.0854,52.9104,53.0757,10400.0
2013-03-06 11:20:00,54.58,54.61,54.57,54.59,14500.0,53.066,53.0951,53.0562,53.0757,14500.0
2013-03-06 11:25:00,54.59,54.61,54.53,54.53,14000.0,53.0757,53.0951,53.0173,53.0173,14000.0
2013-03-06 11:30:00,54.55,54.57,54.5,54.55,16800.0,53.0368,53.0562,52.9882,53.0368,16800.0
2013-03-06 11:35:00,54.55,54.58,54.53,54.53,12000.0,53.0368,53.066,53.0173,53.0173,12000.0
2013-03-06 11:40:00,54.53,54.6,54.53,54.6,16100.0,53.0173,53.0854,53.0173,53.0854,16100.0
2013-03-06 11:45:00,54.58,54.61,54.55,54.57,21000.0,53.066,53.0951,53.0368,53.0562,21000.0
2013-03-06 11:50:00,54.57,54.61,54.48,54.51,24500.0,53.0562,53.0951,52.9687,52.9979,24500.0
2013-03-06 11:55:00,54.51,54.53,54.48,54.51,12000.0,52.9979,53.0173,52.9687,52.9979,12000.0
2013-03-06 12:00:00,54.51,54.52,54.41,54.44,17700.0,52.9979,53.0076,52.9007,52.9298,17700.0
2013-03-06 12:05:00,54.42,54.49,54.39,54.39,14000.0,52.9104,52.9785,52.8812,52.8812,14000.0
2013-03-06 12:10:00,54.38,54.48,54.36,54.43,10700.0,52.8715,52.9687,52.8521,52.9201,10700.0
2013-03-06 12:15:00,54.41,54.43,54.35,54.43,22900.0,52.9007,52.9201,52.8423,52.9201,22900.0
2013-03-06 12:20:00,54.42,54.43,54.36,54.38,12500.0,52.9104,52.9201,52.8521,52.8715,12500.0
2013-03-06 12:25:00,54.36,54.39,54.32,54.34,8400.0,52.8521,52.8812,52.8132,52.8326,8400.0
2013-03-06 12:30:00,54.35,54.36,54.31,54.34,41200.0,52.8423,52.8521,52.8034,52.8326,41200.0
2013-03-06 12:35:00,54.35,54.43,54.33,54.39,76400.0,52.8423,52.9201,52.8229,52.8812,76400.0
2013-03-06 12:40:00,54.37,54.45,54.36,54.45,25200.0,52.8618,52.9396,52.8521,52.9396,25200.0
2013-03-06 12:45:00,54.45,54.45,54.36,54.38,37000.0,52.9396,52.9396,52.8521,52.8715,37000.0
2013-03-06 12:50:00,54.39,54.43,54.35,54.4,30400.0,52.8812,52.9201,52.8423,52.8909,30400.0
2013-03-06 12:55:00,54.4,54.43,54.31,54.34,14100.0,52.8909,52.9201,52.8034,52.8326,14100.0
2013-03-06 13:00:00,54.35,54.43,54.35,54.43,8900.0,52.8423,52.9201,52.8423,52.9201,8900.0
2013-03-06 13:05:00,54.42,54.53,54.4,54.48,8200.0,52.9104,53.0173,52.8909,52.9687,8200.0
2013-03-06 13:10:00,54.47,54.6,54.44,54.6,28900.0,52.959,53.0854,52.9298,53.0854,28900.0
2013-03-06 13:15:00,54.59,54.63,54.58,54.61,10400.0,53.0757,53.1146,53.066,53.0951,10400.0
2013-03-06 13:20:00,54.62,54.65,54.56,54.56,11800.0,53.1048,53.134,53.0465,53.0465,11800.0
2013-03-06 13:25:00,54.57,54.58,54.53,54.54,11900.0,53.0562,53.066,53.0173,53.0271,11900.0
2013-03-06 13:30:00,54.53,54.53,54.43,54.5,22300.0,53.0173,53.0173,52.9201,52.9882,22300.0
2013-03-06 13:35:00,54.53,54.66,54.51,54.65,4500.0,53.0173,53.1437,52.9979,53.134,4500.0
2013-03-06 13:40:00,54.65,54.66,54.6,54.63,8700.0,53.134,53.1437,53.0854,53.1146,8700.0
2013-03-06 13:45:00,54.62,54.62,54.53,54.54,6700.0,53.1048,53.1048,53.0173,53.0271,6700.0
2013-03-06 13:50:00,54.54,54.54,54.41,54.44,14800.0,53.0271,53.0271,52.9007,52.9298,14800.0
2013-03-06 13:55:00,54.44,54.48,54.44,54.46,8200.0,52.9298,52.9687,52.9298,52.9493,8200.0
2013-03-06 14:00:00,54.47,54.6,54.47,54.6,13000.0,52.959,53.0854,52.959,53.0854,13000.0
2013-03-06 14:05:00,54.6,54.65,54.56,54.64,9700.0,53.0854,53.134,53.0465,53.1243,9700.0
2013-03-06 14:10:00,54.63,54.7,54.57,54.6,21600.0,53.1146,53.1826,53.0562,53.0854,21600.0
2013-03-06 14:15:00,54.61,54.69,54.57,54.69,14500.0,53.0951,53.1729,53.0562,53.1729,14500.0
2013-03-06 14:20:00,54.68,54.76,54.67,54.73,13100.0,53.1632,53.241,53.1535,53.2118,13100.0
2013-03-06 14:25:00,54.73,54.85,54.69,54.82,22400.0,53.2118,53.3285,53.1729,53.2993,22400.0
2013-03-06 14:30:00,54.81,54.83,54.72,54.72,9500.0,53.2896,53.309,53.2021,53.2021,9500.0
2013-03-06 14:35:00,54.72,54.81,54.72,54.75,13300.0,53.2021,53.2896,53.2021,53.2312,13300.0
2013-03-06 14:40:00,54.75,54.79,54.72,54.75,13400.0,53.2312,53.2701,53.2021,53.2312,13400.0
2013-03-06 14:45:00,54.74,54.85,54.74,54.81,16800.0,53.2215,53.3285,53.2215,53.2896,16800.0
2013-03-06 14:50:00,54.8,54.83,54.71,54.75,19300.0,53.2799,53.309,53.1923,53.2312,19300.0
2013-03-06 14:55:00,54.75,54.75,54.7,54.7,14000.0,53.2312,53.2312,53.1826,53.1826,14000.0
2013-03-06 15:00:00,54.72,54.78,54.7,54.72,18900.0,53.2021,53.2604,53.1826,53.2021,18900.0
2013-03-06 15:05:00,54.72,54.73,54.6,54.64,14700.0,53.2021,53.2118,53.0854,53.1243,14700.0
2013-03-06 15:10:00,54.65,54.75,54.59,54.59,17700.0,53.134,53.2312,53.0757,53.0757,17700.0
2013-03-06 15:15:00,54.62,54.64,54.57,54.58,14000.0,53.1048,53.1243,53.0562,53.066,14000.0
2013-03-06 15:20:00,54.58,54.61,54.54,54.61,20300.0,53.066,53.0951,53.0271,53.0951,20300.0
2013-03-06 15:25:00,54.61,54.61,54.49,54.49,28600.0,53.0951,53.0951,52.9785,52.9785,28600.0
2013-03-06 15:30:00,54.5,54.55,54.38,54.5,27200.0,52.9882,53.0368,52.8715,52.9882,27200.0
2013-03-06 15:35:00,54.51,54.52,54.3,54.31,34500.0,52.9979,53.0076,52.7937,52.8034,34500.0
2013-03-06 15:40:00,54.32,54.32,54.13,54.15,36600.0,52.8132,52.8132,52.6284,52.6479,36600.0
2013-03-06 15:45:00,54.15,54.26,54.15,54.23,51600.0,52.6479,52.7548,52.6479,52.7257,51600.0
2013-03-06 15:50:00,54.23,54.24,54.16,54.2,57100.0,52.7257,52.7354,52.6576,52.6965,57100.0
2013-03-06 15:55:00,54.2,54.25,54.2,54.23,74300.0,52.6965,52.7451,52.6965,52.7257,74300.0
2013-03-07 09:30:00,54.41,54.56,54.34,54.56,41300.0,52.9007,53.0465,52.8326,53.0465,41300.0
2013-03-07 09:35:00,54.53,54.53,54.17,54.17,26800.0,53.0173,53.0173,52.6673,52.6673,26800.0
2013-03-07 09:40:00,54.18,54.22,53.9,54.02,26400.0,52.6771,52.7159,52.4048,52.5215,26400.0
2013-03-07 09:45:00,54.02,54.06,53.85,53.85,16100.0,52.5215,52.5604,52.3562,52.3562,16100.0
2013-03-07 09:50:00,53.81,54.16,53.76,54.13,22000.0,52.3173,52.6576,52.2687,52.6284,22000.0
2013-03-07 09:55:00,54.14,54.29,54.07,54.29,11600.0,52.6382,52.784,52.5701,52.784,11600.0
2013-03-07 10:00:00,54.3,54.32,54.13,54.18,29200.0,52.7937,52.8132,52.6284,52.6771,29200.0
2013-03-07 10:05:00,54.18,54.3,54.09,54.28,17800.0,52.6771,52.7937,52.5895,52.7743,17800.0
2013-03-07 10:10:00,54.27,54.27,54.13,54.21,10200.0,52.7646,52.7646,52.6284,52.7062,10200.0
2013-03-07 10:15:00,54.22,54.27,54.12,54.13,13500.0,52.7159,52.7646,52.6187,52.6284,13500.0
2013-03-07 10:20:00,54.12,54.15,54.0,54.1,15800.0,52.6187,52.6479,52.502,52.5993,15800.0
2013-03-07 10:25:00,54.11,54.24,54.1,54.21,16700.0,52.609,52.7354,52.5993,52.7062,16700.0
2013-03-07 10:30:00,54.24,54.34,54.21,54.34,12000.0,52.7354,52.8326,52.7062,52.8326,12000.0
2013-03-07 10:35:00,54.35,54.37,54.23,54.23,16300.0,52.8423,52.8618,52.7257,52.7257,16300.0
2013-03-07 10:40:00,54.26,54.26,54.16,54.2,18300.0,52.7548,52.7548,52.6576,52.6965,18300.0
2013-03-07 10:45:00,54.2,54.28,54.16,54.23,26000.0,52.6965,52.7743,52.6576,52.7257,26000.0
2013-03-07 10:50:00,54.23,54.25,54.15,54.18,9700.0,52.7257,52.7451,52.6479,52.6771,9700.0
2013-03-07 10:55:00,54.17,54.18,54.0,54.12,42800.0,52.6673,52.6771,52.502,52.6187,42800.0
2013-03-07 11:00:00,54.07,54.16,54.06,54.13,7900.0,52.5701,52.6576,52.5604,52.6284,7900.0
2013-03-07 11:05:00,54.14,54.15,54.07,54.11,11400.0,52.6382,52.6479,52.5701,52.609,11400.0
2013-03-07 11:10:00,54.12,54.16,54.03,54.05,12200.0,52.6187,52.6576,52.5312,52.5507,12200.0
2013-03-07 11:15:00,54.05,54.2,54.05,54.1,18700.0,52.5507,52.6965,52.5507,52.5993,18700.0
2013-03-07 11:20:00,54.1,54.15,54.09,54.11,10800.0,52.5993,52.6479,52.5895,52.609,10800.0
2013-03-07 11:25:00,54.12,54.13,54.05,54.09,8100.0,52.6187,52.6284,52.5507,52.5895,8100.0
2013-03-07 11:30:00,54.09,54.13,54.08,54.1,10700.0,52.5895,52.6284,52.5798,52.5993,10700.0
2013-03-07 11:35:00,54.1,54.11,54.08,54.09,16400.0,52.5993,52.609,52.5798,52.5895,16400.0
2013-03-07 11:40:00,54.1,54.12,54.06,54.07,7200.0,52.5993,52.6187,52.5604,52.5701,7200.0
2013-03-07 11:45:00,54.07,54.11,54.05,54.08,8700.0,52.5701,52.609,52.5507,52.5798,8700.0
2013-03-07 11:50:00,54.08,54.11,54.08,54.08,6700.0,52.5798,52.609,52.5798,52.5798,6700.0
2013-03-07 11:55:00,54.1,54.13,54.02,54.05,16500.0,52.5993,52.6284,52.5215,52.5507,16500.0
2013-03-07 12:00:00,54.06,54.11,54.02,54.06,11400.0,52.5604,52.609,52.5215,52.5604,11400.0
2013-03-07 12:05:00,54.06,54.11,54.02,54.06,14400.0,52.5604,52.609,52.5215,52.5604,14400.0
2013-03-07 12:10:00,54.07,54.08,54.02,54.08,15900.0,52.5701,52.5798,52.5215,52.5798,15900.0
2013-03-07 12:15:00,54.08,54.1,54.0,54.07,14500.0,52.5798,52.5993,52.502,52.5701,14500.0
2013-03-07 12:20:00,54.06,54.11,54.02,54.1,14900.0,52.5604,52.609,52.5215,52.5993,14900.0
2013-03-07 12:25:00,54.1,54.11,54.06,54.06,12600.0,52.5993,52.609,52.5604,52.5604,12600.0
2013-03-07 12:30:00,54.06,54.07,53.9,53.9,18400.0,52.5604,52.5701,52.4048,52.4048,18400.0
2013-03-07 12:35:00,53.91,53.91,53.75,53.75,18200.0,52.4145,52.4145,52.259,52.259,18200.0
2013-03-07 12:40:00,53.74,53.74,53.59,53.59,27100.0,52.2493,52.2493,52.1034,52.1034,27100.0
2013-03-07 12:45:00,53.6,53.64,53.51,53.62,21400.0,52.1131,52.152,52.0256,52.1326,21400.0
2013-03-07 12:50:00,53.64,53.75,53.64,53.7,10000.0,52.152,52.259,52.152,52.2104,10000.0
2013-03-07 12:55:00,53.68,53.83,53.68,53.78,7000.0,52.1909,52.3368,52.1909,52.2881,7000.0
2013-03-07 13:00:00,53.76,53.76,53.62,53.63,12500.0,52.2687,52.2687,52.1326,52.1423,12500.0
2013-03-07 13:05:00,53.61,53.62,53.52,53.53,10100.0,52.1229,52.1326,52.0354,52.0451,10100.0
2013-03-07 13:10:00,53.53,53.58,53.52,53.56,10800.0,52.0451,52.0937,52.0354,52.0742,10800.0
2013-03-07 13:15:00,53.56,53.73,53.56,53.71,14800.0,52.0742,52.2395,52.0742,52.2201,14800.0
2013-03-07 13:20:00,53.73,53.76,53.73,53.73,9400.0,52.2395,52.2687,52.2395,52.2395,9400.0
2013-03-07 13:25:00,53.73,53.78,53.69,53.69,11700.0,52.2395,52.2881,52.2006,52.2006,11700.0
2013-03-07 13:30:00,53.69,53.8,53.67,53.72,12900.0,52.2006,52.3076,52.1812,52.2298,12900.0
2013-03-07 13:35:00,53.72,53.77,53.69,53.74,11000.0,52.2298,52.2784,52.2006,52.2493,11000.0
2013-03-07 13:40:00,53.74,53.76,53.71,53.72,5800.0,52.2493,52.2687,52.2201,52.2298,5800.0
2013-03-07 13:45:00,53.72,53.73,53.7,53.71,8900.0,52.2298,52.2395,52.2104,52.2201,8900.0
2013-03-07 13:50:00,53.73,53.73,53.69,53.71,11100.0,52.2395,52.2395,52.2006,52.2201,11100.0
2013-03-07 13:55:00,53.7,53.72,53.7,53.72,6700.0,52.2104,52.2298,52.2104,52.2298,6700.0
2013-03-07 14:00:00,53.73,53.74,53.7,53.71,12200.0,52.2395,52.2493,52.2104,52.2201,12200.0
2013-03-07 14:05:00,53.71,53.71,53.54,53.54,11200.0,52.2201,52.2201,52.0548,52.0548,11200.0
2013-03-07 14:10:00,53.56,53.56,53.41,53.43,20000.0,52.0742,52.0742,51.9284,51.9479,20000.0
2013-03-07 14:15:00,53.44,53.62,53.44,53.6,23400.0,51.9576,52.1326,51.9576,52.1131,23400.0
2013-03-07 14:20:00,53.6,53.7,53.54,53.54,15700.0,52.1131,52.2104,52.0548,52.0548,15700.0
2013-03-07 14:25:00,53.55,53.58,53.48,53.52,29300.0,52.0645,52.0937,51.9965,52.0354,29300.0
2013-03-07 14:30:00,53.53,53.69,53.51,53.68,18800.0,52.0451,52.2006,52.0256,52.1909,18800.0
2013-03-07 14:35:00,53.68,53.73,53.62,53.69,18900.0,52.1909,52.2395,52.1326,52.2006,18900.0
2013-03-07 14:40:00,53.68,53.69,53.54,53.54,10800.0,52.1909,52.2006,52.0548,52.0548,10800.0
2013-03-07 14:45:00,53.57,53.65,53.49,53.63,16600.0,52.084,52.1618,52.0062,52.1423,16600.0
2013-03-07 14:50:00,53.66,53.72,53.62,53.71,9600.0,52.1715,52.2298,52.1326,52.2201,9600.0
2013-03-07 14:55:00,53.71,53.86,53.7,53.85,17600.0,52.2201,52.3659,52.2104,52.3562,17600.0
2013-03-07 15:00:00,53.86,53.86,53.76,53.77,12700.0,52.3659,52.3659,52.2687,52.2784,12700.0
2013-03-07 15:05:00,53.78,53.78,53.68,53.69,22400.0,52.2881,52.2881,52.1909,52.2006,22400.0
2013-03-07 15:10:00,53.7,53.72,53.67,53.7,18000.0,52.2104,52.2298,52.1812,52.2104,18000.0
2013-03-07 15:15:00,53.71,53.72,53.64,53.68,20800.0,52.2201,52.2298,52.152,52.1909,20800.0
2013-03-07 15:20:00,53.7,53.72,53.64,53.72,18700.0,52.2104,52.2298,52.152,52.2298,18700.0
2013-03-07 15:25:00,53.73,53.79,53.72,53.76,19000.0,52.2395,52.2979,52.2298,52.2687,19000.0
2013-03-07 15:30:00,53.73,53.8,53.7,53.71,26100.0,52.2395,52.3076,52.2104,52.2201,26100.0
2013-03-07 15:35:00,53.71,53.72,53.66,53.7,47000.0,52.2201,52.2298,52.1715,52.2104,47000.0
2013-03-07 15:40:00,53.71,53.77,53.65,53.65,26800.0,52.2201,52.2784,52.1618,52.1618,26800.0
2013-03-07 15:45:00,53.65,53.71,53.63,53.7,37700.0,52.1618,52.2201,52.1423,52.2104,37700.0
2013-03-07 15:50:00,53.7,53.73,53.68,53.7,38900.0,52.2104,52.2395,52.1909,52.2104,38900.0
2013-03-07 15:55:00,53.7,53.83,53.69,53.79,76700.0,52.2104,52.3368,52.2006,52.2979,76700.0
2013-03-08 09:30:00,54.43,54.99,54.31,54.69,45800.0,52.9201,53.4646,52.8034,53.1729,45800.0
2013-03-08 09:35:00,54.63,54.71,54.37,54.63,20400.0,53.1146,53.1923,52.8618,53.1146,20400.0
2013-03-08 09:40:00,54.58,54.58,53.95,53.95,41500.0,53.066,53.066,52.4534,52.4534,41500.0
2013-03-08 09:45:00,53.96,54.29,53.88,53.88,59700.0,52.4632,52.784,52.3854,52.3854,59700.0
2013-03-08 09:50:00,53.89,54.23,53.86,54.09,18900.0,52.3951,52.7257,52.3659,52.5895,18900.0
2013-03-08 09:55:00,54.06,54.18,53.98,54.15,18800.0,52.5604,52.6771,52.4826,52.6479,18800.0
2013-03-08 10:00:00,54.16,54.16,53.8,54.07,21800.0,52.6576,52.6576,52.3076,52.5701,21800.0
2013-03-08 10:05:00,54.09,54.11,53.83,53.93,16200.0,52.5895,52.609,52.3368,52.434,16200.0
2013-03-08 10:10:00,53.9,53.91,53.65,53.8,20300.0,52.4048,52.4145,52.1618,52.3076,20300.0
2013-03-08 10:15:00,53.84,53.87,53.71,53.83,19700.0,52.3465,52.3756,52.2201,52.3368,19700.0
2013-03-08 10:20:00,53.86,53.92,53.71,53.87,15500.0,52.3659,52.4243,52.2201,52.3756,15500.0
2013-03-08 10:25:00,53.93,53.96,53.76,53.85,21900.0,52.434,52.4632,52.2687,52.3562,21900.0
2013-03-08 10:30:00,53.85,53.85,53.65,53.65,40700.0,52.3562,52.3562,52.1618,52.1618,40700.0
2013-03-08 10:35:00,53.68,53.87,53.66,53.7,20300.0,52.1909,52.3756,52.1715,52.2104,20300.0
2013-03-08 10:40:00,53.69,53.98,53.69,53.74,20600.0,52.2006,52.4826,52.2006,52.2493,20600.0
2013-03-08 10:45:00,53.74,53.76,53.61,53.62,23200.0,52.2493,52.2687,52.1229,52.1326,23200.0
2013-03-08 10:50:00,53.64,53.8,53.64,53.76,11300.0,52.152,52.3076,52.152,52.2687,11300.0
2013-03-08 10:55:00,53.78,53.9,53.76,53.88,7900.0,52.2881,52.4048,52.2687,52.3854,7900.0
2013-03-08 11:00:00,53.9,53.91,53.71,53.75,24100.0,52.4048,52.4145,52.2201,52.259,24100.0
2013-03-08 11:05:00,53.76,54.12,53.76,54.09,9200.0,52.2687,52.6187,52.2687,52.5895,9200.0
2013-03-08 11:10:00,54.06,54.19,54.0,54.1,11100.0,52.5604,52.6868,52.502,52.5993,11100.0
2013-03-08 11:15:00,54.08,54.1,53.8,53.89,12500.0,52.5798,52.5993,52.3076,52.3951,12500.0
2013-03-08 11:20:00,53.91,53.96,53.89,53.9,4000.0,52.4145,52.4632,52.3951,52.4048,4000.0
2013-03-08 11:25:00,53.89,53.99,53.88,53.96,2600.0,52.3951,52.4923,52.3854,52.4632,2600.0
2013-03-08 11:30:00,53.97,54.06,53.97,54.03,11700.0,52.4729,52.5604,52.4729,52.5312,11700.0
2013-03-08 11:35:00,54.04,54.13,54.02,54.02,11800.0,52.5409,52.6284,52.5215,52.5215,11800.0
2013-03-08 11:40:00,53.99,54.18,53.99,54.1,9400.0,52.4923,52.6771,52.4923,52.5993,9400.0
2013-03-08 11:45:00,54.13,54.29,54.13,54.29,5500.0,52.6284,52.784,52.6284,52.784,5500.0
2013-03-08 11:50:00,54.27,54.27,54.12,54.17,7000.0,52.7646,52.7646,52.6187,52.6673,7000.0
2013-03-08 11:55:00,54.15,54.18,54.12,54.18,5900.0,52.6479,52.6771,52.6187,52.6771,5900.0
2013-03-08 12:00:00,54.19,54.27,54.15,54.27,23300.0,52.6868,52.7646,52.6479,52.7646,23300.0
2013-03-08 12:05:00,54.26,54.35,54.24,54.25,11100.0,52.7548,52.8423,52.7354,52.7451,11100.0
2013-03-08 12:10:00,54.27,54.27,54.16,54.16,9200.0,52.7646,52.7646,52.6576,52.6576,9200.0
2013-03-08 12:15:00,54.14,54.16,54.0,54.05,23800.0,52.6382,52.6576,52.502,52.5507,23800.0
2013-03-08 12:20:00,54.07,54.16,54.07,54.1,11300.0,52.5701,52.6576,52.5701,52.5993,11300.0
2013-03-08 12:25:00,54.11,54.12,53.95,54.03,9000.0,52.609,52.6187,52.4534,52.5312,9000.0
2013-03-08 12:30:00,54.06,54.07,53.91,53.93,12200.0,52.5604,52.5701,52.4145,52.434,12200.0
2013-03-08 12:35:00,53.93,54.07,53.88,54.07,18900.0,52.434,52.5701,52.3854,52.5701,18900.0
2013-03-08 12:40:00,54.09,54.09,53.89,53.99,32700.0,52.5895,52.5895,52.3951,52.4923,32700.0
2013-03-08 12:45:00,53.97,54.12,53.97,54.1,6100.0,52.4729,52.6187,52.4729,52.5993,6100.0
2013-03-08 12:50:00,54.07,54.22,54.07,54.22,10800.0,52.5701,52.7159,52.5701,52.7159,10800.0
2013-03-08 12:55:00,54.21,54.26,54.15,54.15,5500.0,52.7062,52.7548,52.6479,52.6479,5500.0
2013-03-08 13:00:00,54.14,54.22,54.05,54.14,15100.0,52.6382,52.7159,52.5507,52.6382,15100.0
2013-03-08 13:05:00,54.14,54.22,54.06,54.15,23900.0,52.6382,52.7159,52.5604,52.6479,23900.0
2013-03-08 13:10:00,54.14,54.14,54.1,54.11,5200.0,52.6382,52.6382,52.5993,52.609,5200.0
2013-03-08 13:15:00,54.11,54.24,54.11,54.16,10700.0,52.609,52.7354,52.609,52.6576,10700.0
2013-03-08 13:20:00,54.17,54.17,54.13,54.16,5900.0,52.6673,52.6673,52.6284,52.6576,5900.0
2013-03-08 13:25:00,54.16,54.23,54.13,54.23,13400.0,52.6576,52.7257,52.6284,52.7257,13400.0
2013-03-08 13:30:00,54.19,54.2,54.17,54.17,3900.0,52.6868,52.6965,52.6673,52.6673,3900.0
2013-03-08 13:35:00,54.19,54.42,54.17,54.41,11900.0,52.6868,52.9104,52.6673,52.9007,11900.0
2013-03-08 13:40:00,54.39,54.41,54.27,54.32,10200.0,52.8812,52.9007,52.7646,52.8132,10200.0
2013-03-08 13:45:00,54.33,54.33,54.1,54.29,22500.0,52.8229,52.8229,52.5993,52.784,22500.0
2013-03-08 13:50:00,54.28,54.29,54.23,54.26,8900.0,52.7743,52.784,52.7257,52.7548,8900.0
2013-03-08 13:55:00,54.25,54.3,54.21,54.27,8400.0,52.7451,52.7937,52.7062,52.7646,8400.0
2013-03-08 14:00:00,54.24,54.39,54.23,54.34,9600.0,52.7354,52.8812,52.7257,52.8326,9600.0
2013-03-08 14:05:00,54.32,54.38,54.26,54.38,10800.0,52.8132,52.8715,52.7548,52.8715,10800.0
2013-03-08 14:10:00,54.38,54.4,54.29,54.39,8400.0,52.8715,52.8909,52.784,52.8812,8400.0
2013-03-08 14:15:00,54.38,54.39,54.27,54.39,7500.0,52.8715,52.8812,52.7646,52.8812,7500.0
2013-03-08 14:20:00,54.39,54.46,54.3,54.44,14500.0,52.8812,52.9493,52.7937,52.9298,14500.0
2013-03-08 14:25:00,54.43,54.44,54.41,54.44,6200.0,52.9201,52.9298,52.9007,52.9298,6200.0
2013-03-08 14:30:00,54.43,54.44,54.33,54.33,13800.0,52.9201,52.9298,52.8229,52.8229,13800.0
2013-03-08 14:35:00,54.34,54.48,54.34,54.48,10000.0,52.8326,52.9687,52.8326,52.9687,10000.0
2013-03-08 14:40:00,54.5,54.51,54.41,54.43,12400.0,52.9882,52.9979,52.9007,52.9201,12400.0
2013-03-08 14:45:00,54.43,54.46,54.4,54.4,10900.0,52.9201,52.9493,52.8909,52.8909,10900.0
2013-03-08 14:50:00,54.39,54.51,54.39,54.49,14500.0,52.8812,52.9979,52.8812,52.9785,14500.0
2013-03-08 14:55:00,54.47,54.52,54.4,54.52,11000.0,52.959,53.0076,52.8909,53.0076,11000.0
2013-03-08 15:00:00,54.52,54.62,54.52,54.59,13900.0,53.0076,53.1048,53.0076,53.0757,13900.0
2013-03-08 15:05:00,54.59,54.64,54.56,54.58,27800.0,53.0757,53.1243,53.0465,53.066,27800.0
2013-03-08 15:10:00,54.56,54.58,54.53,54.58,13200.0,53.0465,53.066,53.0173,53.066,13200.0
2013-03-08 15:15:00,54.58,54.67,54.58,54.61,24400.0,53.066,53.1535,53.066,53.0951,24400.0
2013-03-08 15:20:00,54.61,54.69,54.59,54.66,22300.0,53.0951,53.1729,53.0757,53.1437,22300.0
2013-03-08 15:25:00,54.67,54.8,54.65,54.73,22900.0,53.1535,53.2799,53.134,53.2118,22900.0
2013-03-08 15:30:00,54.72,54.75,54.67,54.71,23800.0,53.2021,53.2312,53.1535,53.1923,23800.0
2013-03-08 15:35:00,54.7,54.8,54.64,54.8,34300.0,53.1826,53.2799,53.1243,53.2799,34300.0
2013-03-08 15:40:00,54.8,54.87,54.77,54.85,29500.0,53.2799,53.3479,53.2507,53.3285,29500.0
2013-03-08 15:45:00,54.85,54.9,54.85,54.86,37600.0,53.3285,53.3771,53.3285,53.3382,37600.0
2013-03-08 15:50:00,54.87,54.93,54.85,54.86,51300.0,53.3479,53.4062,53.3285,53.3382,51300.0
2013-03-08 15:55:00,54.85,54.86,54.72,54.8,93000.0,53.3285,53.3382,53.2021,53.2799,93000.0
2013-03-11 09:30:00,54.08,54.47,54.06,54.07,55100.0,52.5798,52.959,52.5604,52.5701,55100.0
2013-03-11 09:35:00,54.07,54.09,53.66,54.09,17100.0,52.5701,52.5895,52.1715,52.5895,17100.0
2013-03-11 09:40:00,54.06,54.11,53.79,53.89,29000.0,52.5604,52.609,52.2979,52.3951,29000.0
2013-03-11 09:45:00,53.92,54.04,53.89,54.04,15000.0,52.4243,52.5409,52.3951,52.5409,15000.0
2013-03-11 09:50:00,54.03,54.41,54.03,54.14,20600.0,52.5312,52.9007,52.5312,52.6382,20600.0
2013-03-11 09:55:00,54.15,54.37,54.13,54.33,14100.0,52.6479,52.8618,52.6284,52.8229,14100.0
2013-03-11 10:00:00,54.36,54.48,54.32,54.34,14400.0,52.8521,52.9687,52.8132,52.8326,14400.0
2013-03-11 10:05:00,54.35,54.42,54.26,54.36,24700.0,52.8423,52.9104,52.7548,52.8521,24700.0
2013-03-11 10:10:00,54.37,54.5,54.33,54.46,13100.0,52.8618,52.9882,52.8229,52.9493,13100.0
2013-03-11 10:15:00,54.45,54.45,54.4,54.41,8600.0,52.9396,52.9396,52.8909,52.9007,8600.0
2013-03-11 10:20:00,54.42,54.42,54.37,54.37,5800.0,52.9104,52.9104,52.8618,52.8618,5800.0
2013-03-11 10:25:00,54.37,54.42,54.22,54.4,31500.0,52.8618,52.9104,52.7159,52.8909,31500.0
2013-03-11 10:30:00,54.37,54.38,54.25,54.34,13400.0,52.8618,52.8715,52.7451,52.8326,13400.0
2013-03-11 10:35:00,54.32,54.32,54.23,54.3,8400.0,52.8132,52.8132,52.7257,52.7937,8400.0
2013-03-11 10:40:00,54.31,54.33,54.23,54.27,6000.0,52.8034,52.8229,52.7257,52.7646,6000.0
2013-03-11 10:45:00,54.26,54.34,54.21,54.34,7500.0,52.7548,52.8326,52.7062,52.8326,7500.0
2013-03-11 10:50:00,54.35,54.35,54.12,54.13,9700.0,52.8423,52.8423,52.6187,52.6284,9700.0
2013-03-11 10:55:00,54.12,54.17,53.98,54.17,9800.0,52.6187,52.6673,52.4826,52.6673,9800.0
2013-03-11 11:00:00,54.15,54.18,54.03,54.11,11800.0,52.6479,52.6771,52.5312,52.609,11800.0
2013-03-11 11:05:00,54.12,54.32,54.12,54.23,12300.0,52.6187,52.8132,52.6187,52.7257,12300.0
2013-03-11 11:10:00,54.24,54.35,54.23,54.24,7100.0,52.7354,52.8423,52.7257,52.7354,7100.0
2013-03-11 11:15:00,54.24,54.33,54.24,54.31,18600.0,52.7354,52.8229,52.7354,52.8034,18600.0
2013-03-11 11:20:00,54.31,54.36,54.3,54.35,36000.0,52.8034,52.8521,52.7937,52.8423,36000.0
2013-03-11 11:25:00,54.36,54.47,54.29,54.36,50600.0,52.8521,52.959,52.784,52.8521,50600.0
2013-03-11 11:30:00,54.36,54.39,54.29,54.34,39300.0,52.8521,52.8812,52.784,52.8326,39300.0
2013-03-11 11:35:00,54.35,54.35,54.16,54.31,17800.0,52.8423,52.8423,52.6576,52.8034,17800.0
2013-03-11 11:40:00,54.31,54.4,54.3,54.4,17200.0,52.8034,52.8909,52.7937,52.8909,17200.0
2013-03-11 11:45:00,54.4,54.4,54.32,54.32,9900.0,52.8909,52.8909,52.8132,52.8132,9900.0
2013-03-11 11:50:00,54.32,54.37,54.27,54.36,22800.0,52.8132,52.8618,52.7646,52.8521,22800.0
2013-03-11 11:55:00,54.35,54.42,54.29,54.32,22500.0,52.8423,52.9104,52.784,52.8132,22500.0
2013-03-11 12:00:00,54.35,54.4,54.31,54.34,22900.0,52.8423,52.8909,52.8034,52.8326,22900.0
2013-03-11 12:05:00,54.34,54.4,54.32,54.4,13000.0,52.8326,52.8909,52.8132,52.8909,13000.0
2013-03-11 12:10:00,54.4,54.5,54.38,54.5,11300.0,52.8909,52.9882,52.8715,52.9882,11300.0
2013-03-11 12:15:00,54.5,54.51,54.45,54.48,25700.0,52.9882,52.9979,52.9396,52.9687,25700.0
2013-03-11 12:20:00,54.47,54.57,54.45,54.51,14000.0,52.959,53.0562,52.9396,52.9979,14000.0
2013-03-11 12:25:00,54.47,54.48,54.45,54.48,5000.0,52.959,52.9687,52.9396,52.9687,5000.0
2013-03-11 12:30:00,54.47,54.47,54.35,54.35,12500.0,52.959,52.959,52.8423,52.8423,12500.0
2013-03-11 12:35:00,54.33,54.33,54.25,54.26,9200.0,52.8229,52.8229,52.7451,52.7548,9200.0
2013-03-11 12:40:00,54.26,54.4,54.24,54.35,29900.0,52.7548,52.8909,52.7354,52.8423,29900.0
2013-03-11 12:45:00,54.35,54.35,54.2,54.2,18700.0,52.8423,52.8423,52.6965,52.6965,18700.0
2013-03-11 12:50:00,54.19,54.24,54.15,54.24,6500.0,52.6868,52.7354,52.6479,52.7354,6500.0
2013-03-11 12:55:00,54.23,54.31,54.17,54.28,14800.0,52.7257,52.8034,52.6673,52.7743,14800.0
2013-03-11 13:00:00,54.31,54.35,54.27,54.27,3800.0,52.8034,52.8423,52.7646,52.7646,3800.0
2013-03-11 13:05:00,54.28,54.5,54.25,54.45,31000.0,52.7743,52.9882,52.7451,52.9396,31000.0
2013-03-11 13:10:00,54.49,54.61,54.48,54.52,14200.0,52.9785,53.0951,52.9687,53.0076,14200.0
2013-03-11 13:15:00,54.52,54.52,54.4,54.4,2600.0,53.0076,53.0076,52.8909,52.8909,2600.0
2013-03-11 13:20:00,54.42,54.57,54.41,54.55,7600.0,52.9104,53.0562,52.9007,53.0368,7600.0
2013-03-11 13:25:00,54.55,54.63,54.52,54.63,7800.0,53.0368,53.1146,53.0076,53.1146,7800.0
2013-03-11 13:30:00,54.61,54.63,54.47,54.52,11800.0,53.0951,53.1146,52.959,53.0076,11800.0
2013-03-11 13:35:00,54.52,54.57,54.41,54.42,9200.0,53.0076,53.0562,52.9007,52.9104,9200.0
2013-03-11 13:40:00,54.44,54.44,54.28,54.28,6000.0,52.9298,52.9298,52.7743,52.7743,6000.0
2013-03-11 13:45:00,54.27,54.34,54.24,54.29,6100.0,52.7646,52.8326,52.7354,52.784,6100.0
2013-03-11 13:50:00,54.31,54.32,54.29,54.32,7400.0,52.8034,52.8132,52.784,52.8132,7400.0
2013-03-11 13:55:00,54.31,54.33,54.29,54.33,5600.0,52.8034,52.8229,52.784,52.8229,5600.0
2013-03-11 14:00:00,54.32,54.38,54.3,54.35,9600.0,52.8132,52.8715,52.7937,52.8423,9600.0
2013-03-11 14:05:00,54.36,54.48,54.33,54.48,8300.0,52.8521,52.9687,52.8229,52.9687,8300.0
2013-03-11 14:10:00,54.49,54.62,54.48,54.59,24700.0,52.9785,53.1048,52.9687,53.0757,24700.0
2013-03-11 14:15:00,54.6,54.65,54.55,54.55,10500.0,53.0854,53.134,53.0368,53.0368,10500.0
2013-03-11 14:20:00,54.55,54.56,54.52,54.52,8200.0,53.0368,53.0465,53.0076,53.0076,8200.0
2013-03-11 14:25:00,54.54,54.64,54.51,54.64,13700.0,53.0271,53.1243,52.9979,53.1243,13700.0
2013-03-11 14:30:00,54.63,54.63,54.47,54.49,13500.0,53.1146,53.1146,52.959,52.9785,13500.0
2013-03-11 14:35:00,54.49,54.53,54.46,54.47,11700.0,52.9785,53.0173,52.9493,52.959,11700.0
2013-03-11 14:40:00,54.47,54.56,54.47,54.51,17300.0,52.959,53.0465,52.959,52.9979,17300.0
2013-03-11 14:45:00,54.49,54.53,54.41,54.44,28900.0,52.9785,53.0173,52.9007,52.9298,28900.0
2013-03-11 14:50:00,54.43,54.43,54.34,54.36,12100.0,52.9201,52.9201,52.8326,52.8521,12100.0
2013-03-11 14:55:00,54.38,54.39,54.32,54.38,9300.0,52.8715,52.8812,52.8132,52.8715,9300.0
2013-03-11 15:00:00,54.38,54.41,54.33,54.36,20200.0,52.8715,52.9007,52.8229,52.8521,20200.0
2013-03-11 15:05:00,54.33,54.38,54.33,54.37,15100.0,52.8229,52.8715,52.8229,52.8618,15100.0
2013-03-11 15:10:00,54.37,54.5,54.35,54.49,22600.0,52.8618,52.9882,52.8423,52.9785,22600.0
2013-03-11 15:15:00,54.46,54.53,54.42,54.52,24800.0,52.9493,53.0173,52.9104,53.0076,24800.0
2013-03-11 15:20:00,54.5,54.53,54.4,54.4,16600.0,52.9882,53.0173,52.8909,52.8909,16600.0
2013-03-11 15:25:00,54.4,54.41,54.32,54.39,19700.0,52.8909,52.9007,52.8132,52.8812,19700.0
2013-03-11 15:30:00,54.39,54.42,54.34,54.36,18600.0,52.8812,52.9104,52.8326,52.8521,18600.0
2013-03-11 15:35:00,54.35,54.36,54.22,54.25,47200.0,52.8423,52.8521,52.7159,52.7451,47200.0
2013-03-11 15:40:00,54.25,54.28,54.16,54.16,35700.0,52.7451,52.7743,52.6576,52.6576,35700.0
2013-03-11 15:45:00,54.18,54.18,54.08,54.11,48400.0,52.6771,52.6771,52.5798,52.609,48400.0
2013-03-11 15:50:00,54.11,54.23,54.1,54.2,31500.0,52.609,52.7257,52.5993,52.6965,31500.0
2013-03-11 15:55:00,54.2,54.31,54.17,54.3,40700.0,52.6965,52.8034,52.6673,52.7937,40700.0
2013-03-12 09:30:00,54.31,54.35,53.76,53.98,52100.0,52.8034,52.8423,52.2687,52.4826,52100.0
2013-03-12 09:35:00,53.91,53.99,53.68,53.79,33300.0,52.4145,52.4923,52.1909,52.2979,33300.0
2013-03-12 09:40:00,53.82,54.16,53.74,54.08,21900.0,52.327,52.6576,52.2493,52.5798,21900.0
2013-03-12 09:45:00,54.11,54.26,54.03,54.09,27000.0,52.609,52.7548,52.5312,52.5895,27000.0
2013-03-12 09:50:00,54.09,54.44,54.09,54.16,43600.0,52.5895,52.9298,52.5895,52.6576,43600.0
2013-03-12 09:55:00,54.2,54.2,53.91,54.14,17100.0,52.6965,52.6965,52.4145,52.6382,17100.0
2013-03-12 10:00:00,54.19,54.35,54.18,54.33,18600.0,52.6868,52.8423,52.6771,52.8229,18600.0
2013-03-12 10:05:00,54.33,54.47,54.25,54.31,15400.0,52.8229,52.959,52.7451,52.8034,15400.0
2013-03-12 10:10:00,54.33,54.4,54.3,54.3,7400.0,52.8229,52.8909,52.7937,52.7937,7400.0
2013-03-12 10:15:00,54.27,54.3,54.19,54.27,15100.0,52.7646,52.7937,52.6868,52.7646,15100.0
2013-03-12 10:20:00,54.25,54.32,54.14,54.17,18500.0,52.7451,52.8132,52.6382,52.6673,18500.0
2013-03-12 10:25:00,54.17,54.32,54.17,54.23,13900.0,52.6673,52.8132,52.6673,52.7257,13900.0
2013-03-12 10:30:00,54.25,54.25,54.06,54.12,8700.0,52.7451,52.7451,52.5604,52.6187,8700.0
2013-03-12 10:35:00,54.1,54.1,53.8,53.83,15000.0,52.5993,52.5993,52.3076,52.3368,15000.0
2013-03-12 10:40:00,53.83,53.83,53.78,53.83,11800.0,52.3368,52.3368,52.2881,52.3368,11800.0
2013-03-12 10:45:00,53.83,53.83,53.7,53.7,12800.0,52.3368,52.3368,52.2104,52.2104,12800.0
2013-03-12 10:50:00,53.7,53.8,53.62,53.64,15100.0,52.2104,52.3076,52.1326,52.152,15100.0
2013-03-12 10:55:00,53.64,53.7,53.6,53.7,12700.0,52.152,52.2104,52.1131,52.2104,12700.0
2013-03-12 11:00:00,53.75,53.75,53.58,53.58,12200.0,52.259,52.259,52.0937,52.0937,12200.0
2013-03-12 11:05:00,53.57,53.58,53.42,53.5,21000.0,52.084,52.0937,51.9381,52.0159,21000.0
2013-03-12 11:10:00,53.52,53.66,53.52,53.62,12100.0,52.0354,52.1715,52.0354,52.1326,12100.0
2013-03-12 11:15:00,53.63,53.77,53.6,53.62,12900.0,52.1423,52.2784,52.1131,52.1326,12900.0
2013-03-12 11:20:00,53.65,53.7,53.58,53.64,17900.0,52.1618,52.2104,52.0937,52.152,17900.0
2013-03-12 11:25:00,53.65,53.81,53.63,53.8,163400.0,52.1618,52.3173,52.1423,52.3076,163400.0
2013-03-12 11:30:00,53.79,53.83,53.72,53.76,83100.0,52.2979,52.3368,52.2298,52.2687,83100.0
2013-03-12 11:35:00,53.75,53.83,53.7,53.83,9500.0,52.259,52.3368,52.2104,52.3368,9500.0
2013-03-12 11:40:00,53.83,53.91,53.83,53.89,13900.0,52.3368,52.4145,52.3368,52.3951,13900.0
2013-03-12 11:45:00,53.9,53.97,53.74,53.87,14100.0,52.4048,52.4729,52.2493,52.3756,14100.0
2013-03-12 11:50:00,53.83,54.0,53.83,53.97,7100.0,52.3368,52.502,52.3368,52.4729,7100.0
2013-03-12 11:55:00,53.94,54.05,53.85,53.97,11400.0,52.4437,52.5507,52.3562,52.4729,11400.0
2013-03-12 12:00:00,53.98,54.03,53.92,53.93,8400.0,52.4826,52.5312,52.4243,52.434,8400.0
2013-03-12 12:05:00,53.9,54.02,53.83,53.99,6300.0,52.4048,52.5215,52.3368,52.4923,6300.0
2013-03-12 12:10:00,53.97,53.98,53.84,53.89,6400.0,52.4729,52.4826,52.3465,52.3951,6400.0
2013-03-12 12:15:00,53.89,54.0,53.88,53.97,4300.0,52.3951,52.502,52.3854,52.4729,4300.0
2013-03-12 12:20:00,53.93,53.99,53.87,53.97,6300.0,52.434,52.4923,52.3756,52.4729,6300.0
2013-03-12 12:25:00,53.97,53.99,53.85,53.86,4900.0,52.4729,52.4923,52.3562,52.3659,4900.0
2013-03-12 12:30:00,53.88,53.92,53.85,53.85,12100.0,52.3854,52.4243,52.3562,52.3562,12100.0
2013-03-12 12:35:00,53.84,53.85,53.79,53.8,8600.0,52.3465,52.3562,52.2979,52.3076,8600.0
2013-03-12 12:40:00,53.81,53.88,53.78,53.86,4900.0,52.3173,52.3854,52.2881,52.3659,4900.0
2013-03-12 12:45:00,53.87,53.92,53.81,53.85,22400.0,52.3756,52.4243,52.3173,52.3562,22400.0
2013-03-12 12:50:00,53.85,53.88,53.85,53.86,2300.0,52.3562,52.3854,52.3562,52.3659,2300.0
2013-03-12 12:55:00,53.85,53.91,53.81,53.84,7900.0,52.3562,52.4145,52.3173,52.3465,7900.0
2013-03-12 13:00:00,53.83,53.87,53.82,53.82,2900.0,52.3368,52.3756,52.327,52.327,2900.0
2013-03-12 13:05:00,53.83,53.94,53.81,53.81,11100.0,52.3368,52.4437,52.3173,52.3173,11100.0
2013-03-12 13:10:00,53.81,53.94,53.78,53.84,28300.0,52.3173,52.4437,52.2881,52.3465,28300.0
2013-03-12 13:15:00,53.86,53.95,53.86,53.95,10400.0,52.3659,52.4534,52.3659,52.4534,10400.0
2013-03-12 13:20:00,53.94,53.94,53.87,53.92,8200.0,52.4437,52.4437,52.3756,52.4243,8200.0
2013-03-12 13:25:00,53.92,54.06,53.9,54.06,15200.0,52.4243,52.5604,52.4048,52.5604,15200.0
2013-03-12 13:30:00,54.06,54.06,53.84,54.0,34800.0,52.5604,52.5604,52.3465,52.502,34800.0
2013-03-12 13:35:00,54.0,54.0,53.87,53.93,22600.0,52.502,52.502,52.3756,52.434,22600.0
2013-03-12 13:40:00,53.9,53.94,53.8,53.81,44000.0,52.4048,52.4437,52.3076,52.3173,44000.0
2013-03-12 13:45:00,53.81,53.89,53.77,53.83,21400.0,52.3173,52.3951,52.2784,52.3368,21400.0
2013-03-12 13:50:00,53.84,53.94,53.77,53.77,7500.0,52.3465,52.4437,52.2784,52.2784,7500.0
2013-03-12 13:55:00,53.78,53.78,53.64,53.66,17600.0,52.2881,52.2881,52.152,52.1715,17600.0
2013-03-12 14:00:00,53.66,53.69,53.56,53.57,11000.0,52.1715,52.2006,52.0742,52.084,11000.0
2013-03-12 14:05:00,53.55,53.59,53.18,53.3,66800.0,52.0645,52.1034,51.7048,51.8215,66800.0
2013-03-12 14:10:00,53.28,53.4,53.25,53.38,12200.0,51.802,51.9187,51.7728,51.8992,12200.0
2013-03-12 14:15:00,53.37,53.46,53.36,53.42,23300.0,51.8895,51.977,51.8798,51.9381,23300.0
2013-03-12 14:20:00,53.43,53.53,53.32,53.49,18200.0,51.9479,52.0451,51.8409,52.0062,18200.0
2013-03-12 14:25:00,53.52,53.62,53.49,53.62,6700.0,52.0354,52.1326,52.0062,52.1326,6700.0
2013-03-12 14:30:00,53.62,53.68,53.54,53.58,14000.0,52.1326,52.1909,52.0548,52.0937,14000.0
2013-03-12 14:35:00,53.61,53.69,53.59,53.63,19100.0,52.1229,52.2006,52.1034,52.1423,19100.0
2013-03-12 14:40:00,53.63,53.72,53.63,53.71,5100.0,52.1423,52.2298,52.1423,52.2201,5100.0
2013-03-12 14:45:00,53.69,53.72,53.64,53.67,7300.0,52.2006,52.2298,52.152,52.1812,7300.0
2013-03-12 14:50:00,53.69,53.73,53.62,53.65,5600.0,52.2006,52.2395,52.1326,52.1618,5600.0
2013-03-12 14:55:00,53.65,53.75,53.52,53.53,7100.0,52.1618,52.259,52.0354,52.0451,7100.0
2013-03-12 15:00:00,53.58,53.69,53.55,53.56,15500.0,52.0937,52.2006,52.0645,52.0742,15500.0
2013-03-12 15:05:00,53.57,53.7,53.57,53.69,8800.0,52.084,52.2104,52.084,52.2006,8800.0
2013-03-12 15:10:00,53.7,53.81,53.67,53.71,14200.0,52.2104,52.3173,52.1812,52.2201,14200.0
2013-03-12 15:15:00,53.7,53.7,53.47,53.52,38200.0,52.2104,52.2104,51.9867,52.0354,38200.0
2013-03-12 15:20:00,53.55,53.62,53.5,53.6,30800.0,52.0645,52.1326,52.0159,52.1131,30800.0
2013-03-12 15:25:00,53.6,53.63,53.54,53.55,16800.0,52.1131,52.1423,52.0548,52.0645,16800.0
2013-03-12 15:30:00,53.56,53.59,53.5,53.51,38000.0,52.0742,52.1034,52.0159,52.0256,38000.0
2013-03-12 15:35:00,53.51,53.59,53.47,53.54,47800.0,52.0256,52.1034,51.9867,52.0548,47800.0
2013-03-12 15:40:00,53.55,53.59,53.49,53.53,38300.0,52.0645,52.1034,52.0062,52.0451,38300.0
2013-03-12 15:45:00,53.54,53.54,53.42,53.42,65200.0,52.0548,52.0548,51.9381,51.9381,65200.0
2013-03-12 15:50:00,53.41,53.5,53.34,53.5,62800.0,51.9284,52.0159,51.8604,52.0159,62800.0
2013-03-12 15:55:00,53.48,53.57,53.4,53.52,95900.0,51.9965,52.084,51.9187,52.0354,95900.0
2013-03-13 09:30:00,53.69,53.99,53.47,53.59,37200.0,52.2006,52.4923,51.9867,52.1034,37200.0
2013-03-13 09:35:00,53.6,54.2,53.59,54.0,18300.0,52.1131,52.6965,52.1034,52.502,18300.0
2013-03-13 09:40:00,53.96,54.04,53.63,53.73,38500.0,52.4632,52.5409,52.1423,52.2395,38500.0
2013-03-13 09:45:00,53.75,53.84,53.5,53.72,21500.0,52.259,52.3465,52.0159,52.2298,21500.0
2013-03-13 09:50:00,53.73,53.77,53.42,53.57,20400.0,52.2395,52.2784,51.9381,52.084,20400.0
2013-03-13 09:55:00,53.59,53.72,53.47,53.72,11800.0,52.1034,52.2298,51.9867,52.2298,11800.0
2013-03-13 10:00:00,53.72,53.81,53.49,53.64,11600.0,52.2298,52.3173,52.0062,52.152,11600.0
2013-03-13 10:05:00,53.64,53.66,53.47,53.53,13000.0,52.152,52.1715,51.9867,52.0451,13000.0
2013-03-13 10:10:00,53.52,53.66,53.49,53.61,23900.0,52.0354,52.1715,52.0062,52.1229,23900.0
2013-03-13 10:15:00,53.57,53.58,53.51,53.54,3400.0,52.084,52.0937,52.0256,52.0548,3400.0
2013-03-13 10:20:00,53.56,53.64,53.5,53.5,7600.0,52.0742,52.152,52.0159,52.0159,7600.0
2013-03-13 10:25:00,53.55,53.55,53.5,53.5,5100.0,52.0645,52.0645,52.0159,52.0159,5100.0
2013-03-13 10:30:00,53.5,53.52,53.44,53.46,12100.0,52.0159,52.0354,51.9576,51.977,12100.0
2013-03-13 10:35:00,53.44,53.58,53.44,53.56,10300.0,51.9576,52.0937,51.9576,52.0742,10300.0
2013-03-13 10:40:00,53.6,53.6,53.43,53.48,16800.0,52.1131,52.1131,51.9479,51.9965,16800.0
2013-03-13 10:45:00,53.46,53.71,53.42,53.64,19300.0,51.977,52.2201,51.9381,52.152,19300.0
2013-03-13 10:50:00,53.64,53.74,53.64,53.65,12500.0,52.152,52.2493,52.152,52.1618,12500.0
2013-03-13 10:55:00,53.64,53.79,53.64,53.75,21300.0,52.152,52.2979,52.152,52.259,21300.0
2013-03-13 11:00:00,53.74,53.95,53.74,53.84,52900.0,52.2493,52.4534,52.2493,52.3465,52900.0
2013-03-13 11:05:00,53.83,53.83,53.59,53.63,17200.0,52.3368,52.3368,52.1034,52.1423,17200.0
2013-03-13 11:10:00,53.68,53.88,53.62,53.85,8900.0,52.1909,52.3854,52.1326,52.3562,8900.0
2013-03-13 11:15:00,53.86,54.02,53.86,53.99,13000.0,52.3659,52.5215,52.3659,52.4923,13000.0
2013-03-13 11:20:00,53.99,54.02,53.81,53.88,19000.0,52.4923,52.5215,52.3173,52.3854,19000.0
2013-03-13 11:25:00,53.88,53.95,53.86,53.92,9200.0,52.3854,52.4534,52.3659,52.4243,9200.0
2013-03-13 11:30:00,53.88,54.0,53.88,53.94,16600.0,52.3854,52.502,52.3854,52.4437,16600.0
2013-03-13 11:35:00,53.96,54.01,53.93,54.01,17600.0,52.4632,52.5118,52.434,52.5118,17600.0
2013-03-13 11:40:00,54.0,54.03,53.95,53.96,14300.0,52.502,52.5312,52.4534,52.4632,14300.0
2013-03-13 11:45:00,53.96,54.0,53.92,53.99,15800.0,52.4632,52.502,52.4243,52.4923,15800.0
2013-03-13 11:50:00,53.99,54.04,53.93,53.97,23100.0,52.4923,52.5409,52.434,52.4729,23100.0
2013-03-13 11:55:00,53.93,53.99,53.8,53.97,17300.0,52.434,52.4923,52.3076,52.4729,17300.0
2013-03-13 12:00:00,53.94,53.97,53.89,53.94,7100.0,52.4437,52.4729,52.3951,52.4437,7100.0
2013-03-13 12:05:00,53.94,54.02,53.92,53.94,8500.0,52.4437,52.5215,52.4243,52.4437,8500.0
2013-03-13 12:10:00,54.0,54.16,53.97,54.12,6700.0,52.502,52.6576,52.4729,52.6187,6700.0
2013-03-13 12:15:00,54.17,54.46,54.15,54.41,32400.0,52.6673,52.9493,52.6479,52.9007,32400.0
2013-03-13 12:20:00,54.37,54.37,54.24,54.27,9800.0,52.8618,52.8618,52.7354,52.7646,9800.0
2013-03-13 12:25:00,54.25,54.28,54.22,54.26,14800.0,52.7451,52.7743,52.7159,52.7548,14800.0
2013-03-13 12:30:00,54.26,54.29,54.21,54.27,14600.0,52.7548,52.784,52.7062,52.7646,14600.0
2013-03-13 12:35:00,54.27,54.45,54.25,54.43,22700.0,52.7646,52.9396,52.7451,52.9201,22700.0
2013-03-13 12:40:00,54.47,54.47,54.23,54.25,15200.0,52.959,52.959,52.7257,52.7451,15200.0
2013-03-13 12:45:00,54.25,54.3,54.23,54.25,8700.0,52.7451,52.7937,52.7257,52.7451,8700.0
2013-03-13 12:50:00,54.21,54.27,54.18,54.24,27900.0,52.7062,52.7646,52.6771,52.7354,27900.0
2013-03-13 12:55:00,54.24,54.35,54.23,54.34,11400.0,52.7354,52.8423,52.7257,52.8326,11400.0
2013-03-13 13:00:00,54.38,54.45,54.33,54.45,13900.0,52.8715,52.9396,52.8229,52.9396,13900.0
2013-03-13 13:05:00,54.44,54.46,54.39,54.41,8400.0,52.9298,52.9493,52.8812,52.9007,8400.0
2013-03-13 13:10:00,54.4,54.42,54.38,54.39,9900.0,52.8909,52.9104,52.8715,52.8812,9900.0
2013-03-13 13:15:00,54.39,54.41,54.36,54.39,10700.0,52.8812,52.9007,52.8521,52.8812,10700.0
2013-03-13 13:20:00,54.37,54.42,54.36,54.4,18000.0,52.8618,52.9104,52.8521,52.8909,18000.0
2013-03-13 13:25:00,54.4,54.44,54.35,54.35,6000.0,52.8909,52.9298,52.8423,52.8423,6000.0
2013-03-13 13:30:00,54.36,54.42,54.36,54.39,9100.0,52.8521,52.9104,52.8521,52.8812,9100.0
2013-03-13 13:35:00,54.41,54.53,54.37,54.5,31600.0,52.9007,53.0173,52.8618,52.9882,31600.0
2013-03-13 13:40:00,54.52,54.63,54.52,54.61,13000.0,53.0076,53.1146,53.0076,53.0951,13000.0
2013-03-13 13:45:00,54.65,54.72,54.64,54.71,9500.0,53.134,53.2021,53.1243,53.1923,9500.0
2013-03-13 13:50:00,54.73,54.86,54.73,54.86,16500.0,53.2118,53.3382,53.2118,53.3382,16500.0
2013-03-13 13:55:00,54.84,54.86,54.76,54.8,22300.0,53.3187,53.3382,53.241,53.2799,22300.0
2013-03-13 14:00:00,54.81,54.81,54.68,54.7,9900.0,53.2896,53.2896,53.1632,53.1826,9900.0
2013-03-13 14:05:00,54.71,54.71,54.66,54.69,6900.0,53.1923,53.1923,53.1437,53.1729,6900.0
2013-03-13 14:10:00,54.69,54.83,54.69,54.8,25000.0,53.1729,53.309,53.1729,53.2799,25000.0
2013-03-13 14:15:00,54.8,54.84,54.76,54.84,9500.0,53.2799,53.3187,53.241,53.3187,9500.0
2013-03-13 14:20:00,54.85,54.88,54.68,54.79,13900.0,53.3285,53.3576,53.1632,53.2701,13900.0
2013-03-13 14:25:00,54.8,54.85,54.74,54.74,8700.0,53.2799,53.3285,53.2215,53.2215,8700.0
2013-03-13 14:30:00,54.72,54.73,54.56,54.56,20300.0,53.2021,53.2118,53.0465,53.0465,20300.0
2013-03-13 14:35:00,54.54,54.65,54.54,54.65,15200.0,53.0271,53.134,53.0271,53.134,15200.0
2013-03-13 14:40:00,54.66,54.69,54.62,54.65,17200.0,53.1437,53.1729,53.1048,53.134,17200.0
2013-03-13 14:45:00,54.64,54.69,54.63,54.63,6400.0,53.1243,53.1729,53.1146,53.1146,6400.0
2013-03-13 14:50:00,54.66,54.71,54.62,54.7,19100.0,53.1437,53.1923,53.1048,53.1826,19100.0
2013-03-13 14:55:00,54.67,54.7,54.65,54.68,8700.0,53.1535,53.1826,53.134,53.1632,8700.0
2013-03-13 15:00:00,54.69,54.75,54.69,54.73,18100.0,53.1729,53.2312,53.1729,53.2118,18100.0
2013-03-13 15:05:00,54.74,54.74,54.65,54.72,23200.0,53.2215,53.2215,53.134,53.2021,23200.0
2013-03-13 15:10:00,54.71,54.77,54.67,54.74,18200.0,53.1923,53.2507,53.1535,53.2215,18200.0
2013-03-13 15:15:00,54.72,54.83,54.72,54.8,12100.0,53.2021,53.309,53.2021,53.2799,12100.0
2013-03-13 15:20:00,54.79,54.84,54.76,54.8,13900.0,53.2701,53.3187,53.241,53.2799,13900.0
2013-03-13 15:25:00,54.83,54.9,54.79,54.8,26800.0,53.309,53.3771,53.2701,53.2799,26800.0
2013-03-13 15:30:00,54.8,54.87,54.8,54.82,31600.0,53.2799,53.3479,53.2799,53.2993,31600.0
2013-03-13 15:35:00,54.82,54.84,54.79,54.81,74300.0,53.2993,53.3187,53.2701,53.2896,74300.0
2013-03-13 15:40:00,54.81,54.82,54.75,54.75,37300.0,53.2896,53.2993,53.2312,53.2312,37300.0
2013-03-13 15:45:00,54.75,54.78,54.72,54.77,66100.0,53.2312,53.2604,53.2021,53.2507,66100.0
2013-03-13 15:50:00,54.77,54.8,54.69,54.69,80700.0,53.2507,53.2799,53.1729,53.1729,80700.0
2013-03-13 15:55:00,54.7,54.71,54.58,54.66,100600.0,53.1826,53.1923,53.066,53.1437,100600.0
2013-03-14 09:30:00,54.9,55.04,54.63,55.0,47100.0,53.3771,53.5132,53.1146,53.4743,47100.0
2013-03-14 09:35:00,55.0,55.24,54.98,55.2,19300.0,53.4743,53.7076,53.4549,53.6688,19300.0
2013-03-14 09:40:00,55.19,55.28,55.15,55.15,28700.0,53.659,53.7465,53.6201,53.6201,28700.0
2013-03-14 09:45:00,55.15,55.15,54.8,54.91,34800.0,53.6201,53.6201,53.2799,53.3868,34800.0
2013-03-14 09:50:00,54.92,55.0,54.86,54.87,15400.0,53.3965,53.4743,53.3382,53.3479,15400.0
2013-03-14 09:55:00,54.89,54.96,54.75,54.85,37900.0,53.3674,53.4354,53.2312,53.3285,37900.0
2013-03-14 10:00:00,54.85,54.87,54.76,54.84,35300.0,53.3285,53.3479,53.241,53.3187,35300.0
2013-03-14 10:05:00,54.83,54.86,54.75,54.78,24400.0,53.309,53.3382,53.2312,53.2604,24400.0
2013-03-14 10:10:00,54.8,54.81,54.75,54.75,8900.0,53.2799,53.2896,53.2312,53.2312,8900.0
2013-03-14 10:15:00,54.76,54.78,54.69,54.72,14600.0,53.241,53.2604,53.1729,53.2021,14600.0
2013-03-14 10:20:00,54.71,54.76,54.68,54.73,12500.0,53.1923,53.241,53.1632,53.2118,12500.0
2013-03-14 10:25:00,54.73,54.8,54.67,54.7,22300.0,53.2118,53.2799,53.1535,53.1826,22300.0
2013-03-14 10:30:00,54.7,54.75,54.68,54.73,16000.0,53.1826,53.2312,53.1632,53.2118,16000.0
2013-03-14 10:35:00,54.73,54.77,54.7,54.73,9700.0,53.2118,53.2507,53.1826,53.2118,9700.0
2013-03-14 10:40:00,54.72,54.75,54.69,54.74,15100.0,53.2021,53.2312,53.1729,53.2215,15100.0
2013-03-14 10:45:00,54.71,54.74,54.67,54.67,14100.0,53.1923,53.2215,53.1535,53.1535,14100.0
2013-03-14 10:50:00,54.67,54.7,54.5,54.58,29300.0,53.1535,53.1826,52.9882,53.066,29300.0
2013-03-14 10:55:00,54.59,54.63,54.44,54.5,18200.0,53.0757,53.1146,52.9298,52.9882,18200.0
2013-03-14 11:00:00,54.5,54.52,54.43,54.47,21600.0,52.9882,53.0076,52.9201,52.959,21600.0
2013-03-14 11:05:00,54.43,54.49,54.41,54.42,4900.0,52.9201,52.9785,52.9007,52.9104,4900.0
2013-03-14 11:10:00,54.45,54.48,54.45,54.46,2300.0,52.9396,52.9687,52.9396,52.9493,2300.0
2013-03-14 11:15:00,54.45,54.5,54.42,54.47,24300.0,52.9396,52.9882,52.9104,52.959,24300.0
2013-03-14 11:20:00,54.48,54.51,54.48,54.5,3500.0,52.9687,52.9979,52.9687,52.9882,3500.0
2013-03-14 11:25:00,54.49,54.51,54.48,54.51,2900.0,52.9785,52.9979,52.9687,52.9979,2900.0
2013-03-14 11:30:00,54.5,54.62,54.47,54.59,6400.0,52.9882,53.1048,52.959,53.0757,6400.0
2013-03-14 11:35:00,54.61,54.62,54.57,54.61,1700.0,53.0951,53.1048,53.0562,53.0951,1700.0
2013-03-14 11:40:00,54.61,54.61,54.53,54.53,2600.0,53.0951,53.0951,53.0173,53.0173,2600.0
2013-03-14 11:45:00,54.56,54.61,54.52,54.53,22500.0,53.0465,53.0951,53.0076,53.0173,22500.0
2013-03-14 11:50:00,54.53,54.59,54.53,54.53,6800.0,53.0173,53.0757,53.0173,53.0173,6800.0
2013-03-14 11:55:00,54.53,54.61,54.5,54.5,6200.0,53.0173,53.0951,52.9882,52.9882,6200.0
2013-03-14 12:00:00,54.51,54.55,54.47,54.47,6900.0,52.9979,53.0368,52.959,52.959,6900.0
2013-03-14 12:05:00,54.47,54.5,54.32,54.34,12600.0,52.959,52.9882,52.8132,52.8326,12600.0
2013-03-14 12:10:00,54.37,54.49,54.37,54.45,2800.0,52.8618,52.9785,52.8618,52.9396,2800.0
2013-03-14 12:15:00,54.45,54.46,54.42,54.45,2900.0,52.9396,52.9493,52.9104,52.9396,2900.0
2013-03-14 12:20:00,54.46,54.46,54.38,54.38,2600.0,52.9493,52.9493,52.8715,52.8715,2600.0
2013-03-14 12:25:00,54.38,54.45,54.38,54.44,4300.0,52.8715,52.9396,52.8715,52.9298,4300.0
2013-03-14 12:30:00,54.44,54.48,54.44,54.45,1700.0,52.9298,52.9687,52.9298,52.9396,1700.0
2013-03-14 12:35:00,54.44,54.5,54.37,54.43,8300.0,52.9298,52.9882,52.8618,52.9201,8300.0
2013-03-14 12:40:00,54.43,54.46,54.03,54.07,58700.0,52.9201,52.9493,52.5312,52.5701,58700.0
2013-03-14 12:45:00,54.11,54.19,54.08,54.08,16200.0,52.609,52.6868,52.5798,52.5798,16200.0
2013-03-14 12:50:00,54.06,54.12,54.04,54.05,11100.0,52.5604,52.6187,52.5409,52.5507,11100.0
2013-03-14 12:55:00,54.05,54.17,54.05,54.17,2700.0,52.5507,52.6673,52.5507,52.6673,2700.0
2013-03-14 13:00:00,54.13,54.16,54.08,54.12,2800.0,52.6284,52.6576,52.5798,52.6187,2800.0
2013-03-14 13:05:00,54.15,54.26,54.09,54.22,26500.0,52.6479,52.7548,52.5895,52.7159,26500.0
2013-03-14 13:10:00,54.23,54.24,54.06,54.09,7500.0,52.7257,52.7354,52.5604,52.5895,7500.0
2013-03-14 13:15:00,54.08,54.09,54.01,54.02,24300.0,52.5798,52.5895,52.5118,52.5215,24300.0
2013-03-14 13:20:00,54.01,54.09,54.01,54.02,6000.0,52.5118,52.5895,52.5118,52.5215,6000.0
2013-03-14 13:25:00,54.04,54.05,54.0,54.02,8200.0,52.5409,52.5507,52.502,52.5215,8200.0
2013-03-14 13:30:00,54.01,54.01,53.88,53.96,14600.0,52.5118,52.5118,52.3854,52.4632,14600.0
2013-03-14 13:35:00,53.95,53.95,53.86,53.87,7400.0,52.4534,52.4534,52.3659,52.3756,7400.0
2013-03-14 13:40:00,53.92,53.97,53.86,53.9,12600.0,52.4243,52.4729,52.3659,52.4048,12600.0
2013-03-14 13:45:00,53.9,53.93,53.89,53.91,11600.0,52.4048,52.434,52.3951,52.4145,11600.0
2013-03-14 13:50:00,53.89,53.93,53.83,53.84,8900.0,52.3951,52.434,52.3368,52.3465,8900.0
2013-03-14 13:55:00,53.85,53.85,53.79,53.84,13000.0,52.3562,52.3562,52.2979,52.3465,13000.0
2013-03-14 14:00:00,53.82,53.85,53.77,53.78,25900.0,52.327,52.3562,52.2784,52.2881,25900.0
2013-03-14 14:05:00,53.78,54.0,53.78,53.99,21300.0,52.2881,52.502,52.2881,52.4923,21300.0
2013-03-14 14:10:00,54.0,54.0,53.93,53.94,11300.0,52.502,52.502,52.434,52.4437,11300.0
2013-03-14 14:15:00,53.95,54.05,53.94,54.05,44700.0,52.4534,52.5507,52.4437,52.5507,44700.0
2013-03-14 14:20:00,54.05,54.05,53.88,53.98,11100.0,52.5507,52.5507,52.3854,52.4826,11100.0
2013-03-14 14:25:00,53.98,54.0,53.94,53.98,9900.0,52.4826,52.502,52.4437,52.4826,9900.0
2013-03-14 14:30:00,53.97,54.0,53.95,54.0,7800.0,52.4729,52.502,52.4534,52.502,7800.0
2013-03-14 14:35:00,54.03,54.1,54.02,54.09,7800.0,52.5312,52.5993,52.5215,52.5895,7800.0
2013-03-14 14:40:00,54.09,54.09,54.0,54.02,4900.0,52.5895,52.5895,52.502,52.5215,4900.0
2013-03-14 14:45:00,54.02,54.08,53.96,54.01,16400.0,52.5215,52.5798,52.4632,52.5118,16400.0
2013-03-14 14:50:00,54.03,54.08,54.03,54.05,15900.0,52.5312,52.5798,52.5312,52.5507,15900.0
2013-03-14 14:55:00,54.05,54.1,54.04,54.05,22600.0,52.5507,52.5993,52.5409,52.5507,22600.0
2013-03-14 15:00:00,54.05,54.14,54.04,54.14,16500.0,52.5507,52.6382,52.5409,52.6382,16500.0
2013-03-14 15:05:00,54.15,54.2,54.11,54.12,11000.0,52.6479,52.6965,52.609,52.6187,11000.0
2013-03-14 15:10:00,54.1,54.12,54.01,54.02,17400.0,52.5993,52.6187,52.5118,52.5215,17400.0
2013-03-14 15:15:00,54.03,54.03,53.94,53.94,19400.0,52.5312,52.5312,52.4437,52.4437,19400.0
2013-03-14 15:20:00,53.94,54.07,53.94,54.07,13700.0,52.4437,52.5701,52.4437,52.5701,13700.0
2013-03-14 15:25:00,54.06,54.13,54.06,54.12,14300.0,52.5604,52.6284,52.5604,52.6187,14300.0
2013-03-14 15:30:00,54.12,54.13,54.09,54.12,20600.0,52.6187,52.6284,52.5895,52.6187,20600.0
2013-03-14 15:35:00,54.11,54.14,54.09,54.11,28200.0,52.609,52.6382,52.5895,52.609,28200.0
2013-03-14 15:40:00,54.12,54.25,54.12,54.18,42400.0,52.6187,52.7451,52.6187,52.6771,42400.0
2013-03-14 15:45:00,54.19,54.22,54.13,54.17,38900.0,52.6868,52.7159,52.6284,52.6673,38900.0
2013-03-14 15:50:00,54.18,54.24,54.15,54.23,46100.0,52.6771,52.7354,52.6479,52.7257,46100.0
2013-03-14 15:55:00,54.23,54.27,54.18,54.21,104600.0,52.7257,52.7646,52.6771,52.7062,104600.0
2013-03-15 09:30:00,53.98,54.08,53.92,53.96,136400.0,52.4826,52.5798,52.4243,52.4632,136400.0
2013-03-15 09:35:00,53.86,53.97,53.78,53.81,31700.0,52.3659,52.4729,52.2881,52.3173,31700.0
2013-03-15 09:40:00,53.81,53.81,53.5,53.55,54000.0,52.3173,52.3173,52.0159,52.0645,54000.0
2013-03-15 09:45:00,53.57,53.76,53.4,53.72,20900.0,52.084,52.2687,51.9187,52.2298,20900.0
2013-03-15 09:50:00,53.68,53.76,53.66,53.66,20100.0,52.1909,52.2687,52.1715,52.1715,20100.0
2013-03-15 09:55:00,53.66,53.69,53.3,53.33,27700.0,52.1715,52.2006,51.8215,51.8506,27700.0
2013-03-15 10:00:00,53.3,53.37,53.17,53.2,57700.0,51.8215,51.8895,51.6951,51.7242,57700.0
2013-03-15 10:05:00,53.2,53.27,53.13,53.23,26700.0,51.7242,51.7923,51.6562,51.7534,26700.0
2013-03-15 10:10:00,53.25,53.39,53.2,53.31,15400.0,51.7728,51.909,51.7242,51.8312,15400.0
2013-03-15 10:15:00,53.26,53.5,53.2,53.48,19000.0,51.7826,52.0159,51.7242,51.9965,19000.0
2013-03-15 10:20:00,53.46,53.46,53.15,53.16,49200.0,51.977,51.977,51.6756,51.6853,49200.0
2013-03-15 10:25:00,53.14,53.2,52.98,52.98,71300.0,51.6659,51.7242,51.5103,51.5103,71300.0
2013-03-15 10:30:00,52.98,53.19,52.92,52.99,28600.0,51.5103,51.7145,51.452,51.5201,28600.0
2013-03-15 10:35:00,52.97,53.02,52.91,52.93,57200.0,51.5006,51.5492,51.4423,51.4617,57200.0
2013-03-15 10:40:00,52.92,53.18,52.84,52.97,137900.0,51.452,51.7048,51.3742,51.5006,137900.0
2013-03-15 10:45:00,52.99,53.06,52.92,53.06,19400.0,51.5201,51.5881,51.452,51.5881,19400.0
2013-03-15 10:50:00,53.07,53.1,52.88,52.91,22600.0,51.5978,51.627,51.4131,51.4423,22600.0
2013-03-15 10:55:00,52.94,53.0,52.8,52.91,17300.0,51.4714,51.5298,51.3353,51.4423,17300.0
2013-03-15 11:00:00,52.93,52.98,52.83,52.85,38900.0,51.4617,51.5103,51.3645,51.3839,38900.0
2013-03-15 11:05:00,52.87,52.96,52.86,52.9,10300.0,51.4034,51.4909,51.3937,51.4326,10300.0
2013-03-15 11:10:00,52.9,53.0,52.88,53.0,17600.0,51.4326,51.5298,51.4131,51.5298,17600.0
2013-03-15 11:15:00,53.0,53.14,52.85,52.85,35800.0,51.5298,51.6659,51.3839,51.3839,35800.0
2013-03-15 11:20:00,52.86,52.93,52.79,52.84,19700.0,51.3937,51.4617,51.3256,51.3742,19700.0
2013-03-15 11:25:00,52.83,53.03,52.83,52.96,24400.0,51.3645,51.559,51.3645,51.4909,24400.0
2013-03-15 11:30:00,52.97,53.03,52.97,52.99,31900.0,51.5006,51.559,51.5006,51.5201,31900.0
2013-03-15 11:35:00,52.99,53.03,52.95,52.95,29100.0,51.5201,51.559,51.4812,51.4812,29100.0
2013-03-15 11:40:00,52.94,53.03,52.93,53.01,24100.0,51.4714,51.559,51.4617,51.5395,24100.0
2013-03-15 11:45:00,53.01,53.03,52.97,52.97,8600.0,51.5395,51.559,51.5006,51.5006,8600.0
2013-03-15 11:50:00,52.94,53.0,52.93,52.95,4200.0,51.4714,51.5298,51.4617,51.4812,4200.0
2013-03-15 11:55:00,52.92,52.97,52.88,52.94,9300.0,51.452,51.5006,51.4131,51.4714,9300.0
2013-03-15 12:00:00,52.96,53.0,52.89,53.0,6600.0,51.4909,51.5298,51.4228,51.5298,6600.0
2013-03-15 12:05:00,53.01,53.04,52.98,53.01,26200.0,51.5395,51.5687,51.5103,51.5395,26200.0
2013-03-15 12:10:00,53.01,53.01,52.94,52.98,10000.0,51.5395,51.5395,51.4714,51.5103,10000.0
2013-03-15 12:15:00,52.99,53.02,52.97,53.0,13700.0,51.5201,51.5492,51.5006,51.5298,13700.0
2013-03-15 12:20:00,52.99,53.02,52.96,52.99,15000.0,51.5201,51.5492,51.4909,51.5201,15000.0
2013-03-15 12:25:00,52.99,53.02,52.98,52.98,13400.0,51.5201,51.5492,51.5103,51.5103,13400.0
2013-03-15 12:30:00,53.01,53.02,52.98,53.01,11800.0,51.5395,51.5492,51.5103,51.5395,11800.0
2013-03-15 12:35:00,53.01,53.03,52.98,52.99,10400.0,51.5395,51.559,51.5103,51.5201,10400.0
2013-03-15 12:40:00,52.97,53.03,52.95,53.01,8700.0,51.5006,51.559,51.4812,51.5395,8700.0
2013-03-15 12:45:00,53.03,53.04,53.0,53.01,18200.0,51.559,51.5687,51.5298,51.5395,18200.0
2013-03-15 12:50:00,53.0,53.02,52.9,52.94,25900.0,51.5298,51.5492,51.4326,51.4714,25900.0
2013-03-15 12:55:00,52.93,52.95,52.77,52.8,12600.0,51.4617,51.4812,51.3062,51.3353,12600.0
2013-03-15 13:00:00,52.8,52.98,52.8,52.96,6300.0,51.3353,51.5103,51.3353,51.4909,6300.0
2013-03-15 13:05:00,52.97,53.02,52.96,52.98,20200.0,51.5006,51.5492,51.4909,51.5103,20200.0
2013-03-15 13:10:00,52.97,53.01,52.96,52.98,5800.0,51.5006,51.5395,51.4909,51.5103,5800.0
2013-03-15 13:15:00,52.97,53.01,52.97,53.0,10800.0,51.5006,51.5395,51.5006,51.5298,10800.0
2013-03-15 13:20:00,53.01,53.02,53.0,53.0,8400.0,51.5395,51.5492,51.5298,51.5298,8400.0
2013-03-15 13:25:00,52.99,53.0,52.94,52.94,6600.0,51.5201,51.5298,51.4714,51.4714,6600.0
2013-03-15 13:30:00,52.95,53.01,52.94,52.97,8600.0,51.4812,51.5395,51.4714,51.5006,8600.0
2013-03-15 13:35:00,52.97,53.02,52.93,53.01,5400.0,51.5006,51.5492,51.4617,51.5395,5400.0
2013-03-15 13:40:00,53.01,53.01,52.94,52.95,8300.0,51.5395,51.5395,51.4714,51.4812,8300.0
2013-03-15 13:45:00,52.96,52.98,52.94,52.98,2600.0,51.4909,51.5103,51.4714,51.5103,2600.0
2013-03-15 13:50:00,52.97,52.98,52.97,52.98,2800.0,51.5006,51.5103,51.5006,51.5103,2800.0
2013-03-15 13:55:00,52.98,53.01,52.98,53.0,13800.0,51.5103,51.5395,51.5103,51.5298,13800.0
2013-03-15 14:00:00,52.99,53.0,52.99,52.99,22700.0,51.5201,51.5298,51.5201,51.5201,22700.0
2013-03-15 14:05:00,53.0,53.0,52.87,52.89,11300.0,51.5298,51.5298,51.4034,51.4228,11300.0
2013-03-15 14:10:00,52.88,52.93,52.87,52.88,13100.0,51.4131,51.4617,51.4034,51.4131,13100.0
2013-03-15 14:15:00,52.86,52.9,52.82,52.84,17300.0,51.3937,51.4326,51.3548,51.3742,17300.0
2013-03-15 14:20:00,52.82,52.85,52.81,52.83,8800.0,51.3548,51.3839,51.3451,51.3645,8800.0
2013-03-15 14:25:00,52.84,52.86,52.72,52.72,19700.0,51.3742,51.3937,51.2576,51.2576,19700.0
2013-03-15 14:30:00,52.73,52.84,52.68,52.83,11700.0,51.2673,51.3742,51.2187,51.3645,11700.0
2013-03-15 14:35:00,52.85,52.85,52.7,52.77,7800.0,51.3839,51.3839,51.2381,51.3062,7800.0
2013-03-15 14:40:00,52.77,52.87,52.77,52.87,13400.0,51.3062,51.4034,51.3062,51.4034,13400.0
2013-03-15 14:45:00,52.88,52.9,52.85,52.88,13300.0,51.4131,51.4326,51.3839,51.4131,13300.0
2013-03-15 14:50:00,52.88,52.92,52.83,52.89,13700.0,51.4131,51.452,51.3645,51.4228,13700.0
2013-03-15 14:55:00,52.89,52.89,52.66,52.66,20800.0,51.4228,51.4228,51.1992,51.1992,20800.0
2013-03-15 15:00:00,52.66,52.8,52.65,52.76,20800.0,51.1992,51.3353,51.1895,51.2964,20800.0
2013-03-15 15:05:00,52.77,52.81,52.76,52.77,21800.0,51.3062,51.3451,51.2964,51.3062,21800.0
2013-03-15 15:10:00,52.77,52.79,52.66,52.68,32000.0,51.3062,51.3256,51.1992,51.2187,32000.0
2013-03-15 15:15:00,52.67,52.68,52.57,52.64,28100.0,51.2089,51.2187,51.1117,51.1798,28100.0
2013-03-15 15:20:00,52.64,52.76,52.64,52.74,44800.0,51.1798,51.2964,51.1798,51.277,44800.0
2013-03-15 15:25:00,52.73,52.82,52.73,52.82,20400.0,51.2673,51.3548,51.2673,51.3548,20400.0
2013-03-15 15:30:00,52.81,52.82,52.73,52.8,25500.0,51.3451,51.3548,51.2673,51.3353,25500.0
2013-03-15 15:35:00,52.8,52.8,52.69,52.7,32800.0,51.3353,51.3353,51.2284,51.2381,32800.0
2013-03-15 15:40:00,52.69,52.86,52.69,52.8,50800.0,51.2284,51.3937,51.2284,51.3353,50800.0
2013-03-15 15:45:00,52.79,52.83,52.77,52.81,55300.0,51.3256,51.3645,51.3062,51.3451,55300.0
2013-03-15 15:50:00,52.8,52.86,52.8,52.81,66000.0,51.3353,51.3937,51.3353,51.3451,66000.0
2013-03-15 15:55:00,52.82,52.82,52.75,52.77,192100.0,51.3548,51.3548,51.2867,51.3062,192100.0
2013-03-18 09:30:00,52.07,52.16,51.52,51.54,81100.0,50.6256,50.7131,50.0908,50.1103,81100.0
2013-03-18 09:35:00,51.54,51.81,51.26,51.7,118900.0,50.1103,50.3728,49.8381,50.2658,118900.0
2013-03-18 09:40:00,51.54,51.83,51.49,51.83,45100.0,50.1103,50.3922,50.0617,50.3922,45100.0
2013-03-18 09:45:00,51.92,52.05,51.8,52.02,16900.0,50.4797,50.6061,50.3631,50.577,16900.0
2013-03-18 09:50:00,51.98,52.07,51.82,52.0,30100.0,50.5381,50.6256,50.3825,50.5575,30100.0
2013-03-18 09:55:00,52.02,52.09,51.94,52.02,28100.0,50.577,50.645,50.4992,50.577,28100.0
2013-03-18 10:00:00,51.99,52.21,51.88,52.17,32000.0,50.5478,50.7617,50.4409,50.7228,32000.0
2013-03-18 10:05:00,52.13,52.2,52.02,52.12,9300.0,50.6839,50.752,50.577,50.6742,9300.0
2013-03-18 10:10:00,52.08,52.12,51.91,52.12,21500.0,50.6353,50.6742,50.47,50.6742,21500.0
2013-03-18 10:15:00,52.14,52.25,51.96,52.23,14400.0,50.6936,50.8006,50.5186,50.7811,14400.0
2013-03-18 10:20:00,52.16,52.47,52.16,52.29,17100.0,50.7131,51.0145,50.7131,50.8395,17100.0
2013-03-18 10:25:00,52.31,52.65,52.3,52.56,19700.0,50.8589,51.1895,50.8492,51.102,19700.0
2013-03-18 10:30:00,52.58,52.73,52.53,52.7,22400.0,51.1214,51.2673,51.0728,51.2381,22400.0
2013-03-18 10:35:00,52.7,52.79,52.67,52.76,9900.0,51.2381,51.3256,51.2089,51.2964,9900.0
2013-03-18 10:40:00,52.74,52.77,52.62,52.74,13500.0,51.277,51.3062,51.1603,51.277,13500.0
2013-03-18 10:45:00,52.75,52.95,52.71,52.86,11600.0,51.2867,51.4812,51.2478,51.3937,11600.0
2013-03-18 10:50:00,52.87,52.89,52.65,52.71,12400.0,51.4034,51.4228,51.1895,51.2478,12400.0
2013-03-18 10:55:00,52.72,52.89,52.71,52.76,22400.0,51.2576,51.4228,51.2478,51.2964,22400.0
2013-03-18 11:00:00,52.76,52.91,52.75,52.83,10800.0,51.2964,51.4423,51.2867,51.3645,10800.0
2013-03-18 11:05:00,52.83,52.96,52.83,52.87,17400.0,51.3645,51.4909,51.3645,51.4034,17400.0
2013-03-18 11:10:00,52.86,53.0,52.85,53.0,9500.0,51.3937,51.5298,51.3839,51.5298,9500.0
2013-03-18 11:15:00,53.0,53.31,52.96,53.31,23900.0,51.5298,51.8312,51.4909,51.8312,23900.0
2013-03-18 11:20:00,53.3,53.3,53.08,53.18,16100.0,51.8215,51.8215,51.6076,51.7048,16100.0
2013-03-18 11:25:00,53.18,53.33,53.16,53.26,16700.0,51.7048,51.8506,51.6853,51.7826,16700.0
2013-03-18 11:30:00,53.24,53.33,53.22,53.22,12600.0,51.7631,51.8506,51.7437,51.7437,12600.0
2013-03-18 11:35:00,53.18,53.28,53.18,53.22,11700.0,51.7048,51.802,51.7048,51.7437,11700.0
2013-03-18 11:40:00,53.2,53.22,53.12,53.18,16500.0,51.7242,51.7437,51.6465,51.7048,16500.0
2013-03-18 11:45:00,53.17,53.21,53.14,53.19,10300.0,51.6951,51.734,51.6659,51.7145,10300.0
2013-03-18 11:50:00,53.2,53.31,53.2,53.2,15100.0,51.7242,51.8312,51.7242,51.7242,15100.0
2013-03-18 11:55:00,53.19,53.28,53.19,53.28,17400.0,51.7145,51.802,51.7145,51.802,17400.0
2013-03-18 12:00:00,53.3,53.5,53.3,53.42,27900.0,51.8215,52.0159,51.8215,51.9381,27900.0
2013-03-18 12:05:00,53.42,53.59,53.41,53.48,16300.0,51.9381,52.1034,51.9284,51.9965,16300.0
2013-03-18 12:10:00,53.46,53.5,53.32,53.33,12700.0,51.977,52.0159,51.8409,51.8506,12700.0
2013-03-18 12:15:00,53.36,53.52,53.36,53.41,10700.0,51.8798,52.0354,51.8798,51.9284,10700.0
2013-03-18 12:20:00,53.37,53.49,53.27,53.49,11600.0,51.8895,52.0062,51.7923,52.0062,11600.0
2013-03-18 12:25:00,53.46,53.51,53.41,53.43,7100.0,51.977,52.0256,51.9284,51.9479,7100.0
2013-03-18 12:30:00,53.43,53.44,53.34,53.35,10000.0,51.9479,51.9576,51.8604,51.8701,10000.0
2013-03-18 12:35:00,53.32,53.37,53.28,53.3,9700.0,51.8409,51.8895,51.802,51.8215,9700.0
2013-03-18 12:40:00,53.32,53.36,53.29,53.29,4500.0,51.8409,51.8798,51.8117,51.8117,4500.0
2013-03-18 12:45:00,53.28,53.28,53.12,53.12,7900.0,51.802,51.802,51.6465,51.6465,7900.0
2013-03-18 12:50:00,53.12,53.21,53.12,53.13,7000.0,51.6465,51.734,51.6465,51.6562,7000.0
2013-03-18 12:55:00,53.14,53.33,53.14,53.32,9800.0,51.6659,51.8506,51.6659,51.8409,9800.0
2013-03-18 13:00:00,53.33,53.33,53.13,53.13,5800.0,51.8506,51.8506,51.6562,51.6562,5800.0
2013-03-18 13:05:00,53.15,53.23,53.14,53.14,7100.0,51.6756,51.7534,51.6659,51.6659,7100.0
2013-03-18 13:10:00,53.14,53.29,53.13,53.2,8800.0,51.6659,51.8117,51.6562,51.7242,8800.0
2013-03-18 13:15:00,53.22,53.25,53.12,53.14,5200.0,51.7437,51.7728,51.6465,51.6659,5200.0
2013-03-18 13:20:00,53.11,53.18,53.1,53.17,10000.0,51.6367,51.7048,51.627,51.6951,10000.0
2013-03-18 13:25:00,53.15,53.21,53.08,53.15,12700.0,51.6756,51.734,51.6076,51.6756,12700.0
2013-03-18 13:30:00,53.12,53.14,53.04,53.04,10800.0,51.6465,51.6659,51.5687,51.5687,10800.0
2013-03-18 13:35:00,53.03,53.12,53.0,53.0,13100.0,51.559,51.6465,51.5298,51.5298,13100.0
2013-03-18 13:40:00,53.0,53.08,53.0,53.04,10600.0,51.5298,51.6076,51.5298,51.5687,10600.0
2013-03-18 13:45:00,53.05,53.16,53.05,53.1,13900.0,51.5784,51.6853,51.5784,51.627,13900.0
2013-03-18 13:50:00,53.08,53.09,53.02,53.02,22900.0,51.6076,51.6173,51.5492,51.5492,22900.0
2013-03-18 13:55:00,53.05,53.12,53.02,53.09,26800.0,51.5784,51.6465,51.5492,51.6173,26800.0
2013-03-18 14:00:00,53.09,53.43,53.07,53.43,21100.0,51.6173,51.9479,51.5978,51.9479,21100.0
2013-03-18 14:05:00,53.45,53.5,53.4,53.46,12200.0,51.9673,52.0159,51.9187,51.977,12200.0
2013-03-18 14:10:00,53.45,53.47,53.38,53.45,7500.0,51.9673,51.9867,51.8992,51.9673,7500.0
2013-03-18 14:15:00,53.46,53.52,53.35,53.35,10300.0,51.977,52.0354,51.8701,51.8701,10300.0
2013-03-18 14:20:00,53.36,53.46,53.33,53.45,11200.0,51.8798,51.977,51.8506,51.9673,11200.0
2013-03-18 14:25:00,53.45,53.46,53.31,53.35,9400.0,51.9673,51.977,51.8312,51.8701,9400.0
2013-03-18 14:30:00,53.35,53.41,53.32,53.36,9200.0,51.8701,51.9284,51.8409,51.8798,9200.0
2013-03-18 14:35:00,53.36,53.45,53.33,53.43,10900.0,51.8798,51.9673,51.8506,51.9479,10900.0
2013-03-18 14:40:00,53.43,53.51,53.42,53.49,8600.0,51.9479,52.0256,51.9381,52.0062,8600.0
2013-03-18 14:45:00,53.5,53.57,53.42,53.44,15900.0,52.0159,52.084,51.9381,51.9576,15900.0
2013-03-18 14:50:00,53.43,53.43,53.35,53.41,9400.0,51.9479,51.9479,51.8701,51.9284,9400.0
2013-03-18 14:55:00,53.41,53.41,53.21,53.23,11000.0,51.9284,51.9284,51.734,51.7534,11000.0
2013-03-18 15:00:00,53.23,53.29,53.2,53.21,16300.0,51.7534,51.8117,51.7242,51.734,16300.0
2013-03-18 15:05:00,53.22,53.31,53.21,53.28,15500.0,51.7437,51.8312,51.734,51.802,15500.0
2013-03-18 15:10:00,53.27,53.34,53.23,53.3,9600.0,51.7923,51.8604,51.7534,51.8215,9600.0
2013-03-18 15:15:00,53.29,53.3,52.88,52.94,46600.0,51.8117,51.8215,51.4131,51.4714,46600.0
2013-03-18 15:20:00,52.96,53.0,52.91,53.0,31000.0,51.4909,51.5298,51.4423,51.5298,31000.0
2013-03-18 15:25:00,53.0,53.0,52.86,52.97,41900.0,51.5298,51.5298,51.3937,51.5006,41900.0
2013-03-18 15:30:00,52.97,53.01,52.91,53.01,25900.0,51.5006,51.5395,51.4423,51.5395,25900.0
2013-03-18 15:35:00,53.01,53.01,52.88,52.92,18900.0,51.5395,51.5395,51.4131,51.452,18900.0
2013-03-18 15:40:00,52.94,52.94,52.71,52.89,32600.0,51.4714,51.4714,51.2478,51.4228,32600.0
2013-03-18 15:45:00,52.89,52.93,52.85,52.9,52600.0,51.4228,51.4617,51.3839,51.4326,52600.0
2013-03-18 15:50:00,52.9,52.93,52.85,52.91,38700.0,51.4326,51.4617,51.3839,51.4423,38700.0
2013-03-18 15:55:00,52.92,53.01,52.89,52.99,117500.0,51.452,51.5395,51.4228,51.5201,117500.0
2013-03-19 09:30:00,53.46,53.85,53.41,53.7,53200.0,51.977,52.3562,51.9284,52.2104,53200.0
2013-03-19 09:35:00,53.69,53.73,53.54,53.57,15000.0,52.2006,52.2395,52.0548,52.084,15000.0
2013-03-19 09:40:00,53.6,53.6,53.33,53.44,10800.0,52.1131,52.1131,51.8506,51.9576,10800.0
2013-03-19 09:45:00,53.43,53.75,53.43,53.75,13200.0,51.9479,52.259,51.9479,52.259,13200.0
2013-03-19 09:50:00,53.76,54.08,53.74,54.07,35600.0,52.2687,52.5798,52.2493,52.5701,35600.0
2013-03-19 09:55:00,54.07,54.22,54.03,54.12,21300.0,52.5701,52.7159,52.5312,52.6187,21300.0
2013-03-19 10:00:00,54.13,54.37,54.11,54.28,33600.0,52.6284,52.8618,52.609,52.7743,33600.0
2013-03-19 10:05:00,54.3,54.3,54.16,54.24,32800.0,52.7937,52.7937,52.6576,52.7354,32800.0
2013-03-19 10:10:00,54.24,54.35,54.24,54.34,24000.0,52.7354,52.8423,52.7354,52.8326,24000.0
2013-03-19 10:15:00,54.33,54.46,54.31,54.46,26400.0,52.8229,52.9493,52.8034,52.9493,26400.0
2013-03-19 10:20:00,54.44,54.46,54.19,54.19,13500.0,52.9298,52.9493,52.6868,52.6868,13500.0
2013-03-19 10:25:00,54.19,54.19,54.01,54.01,17500.0,52.6868,52.6868,52.5118,52.5118,17500.0
2013-03-19 10:30:00,54.01,54.02,53.71,53.84,16500.0,52.5118,52.5215,52.2201,52.3465,16500.0
2013-03-19 10:35:00,53.81,53.88,53.76,53.86,8700.0,52.3173,52.3854,52.2687,52.3659,8700.0
2013-03-19 10:40:00,53.85,54.0,53.82,54.0,7800.0,52.3562,52.502,52.327,52.502,7800.0
2013-03-19 10:45:00,54.04,54.04,53.78,53.78,14400.0,52.5409,52.5409,52.2881,52.2881,14400.0
2013-03-19 10:50:00,53.75,53.85,53.75,53.77,5400.0,52.259,52.3562,52.259,52.2784,5400.0
2013-03-19 10:55:00,53.78,53.91,53.76,53.9,8400.0,52.2881,52.4145,52.2687,52.4048,8400.0
2013-03-19 11:00:00,53.9,53.95,53.77,53.82,9200.0,52.4048,52.4534,52.2784,52.327,9200.0
2013-03-19 11:05:00,53.86,53.96,53.81,53.85,7300.0,52.3659,52.4632,52.3173,52.3562,7300.0
2013-03-19 11:10:00,53.85,53.97,53.83,53.97,7300.0,52.3562,52.4729,52.3368,52.4729,7300.0
2013-03-19 11:15:00,53.98,54.07,53.95,53.96,9700.0,52.4826,52.5701,52.4534,52.4632,9700.0
2013-03-19 11:20:00,53.96,54.01,53.96,53.96,8300.0,52.4632,52.5118,52.4632,52.4632,8300.0
2013-03-19 11:25:00,53.96,54.01,53.91,53.91,6400.0,52.4632,52.5118,52.4145,52.4145,6400.0
2013-03-19 11:30:00,53.92,54.06,53.89,53.96,6700.0,52.4243,52.5604,52.3951,52.4632,6700.0
2013-03-19 11:35:00,53.92,53.96,53.8,53.8,7300.0,52.4243,52.4632,52.3076,52.3076,7300.0
2013-03-19 11:40:00,53.79,53.87,53.76,53.79,15200.0,52.2979,52.3756,52.2687,52.2979,15200.0
2013-03-19 11:45:00,53.81,53.86,53.43,53.43,15600.0,52.3173,52.3659,51.9479,51.9479,15600.0
2013-03-19 11:50:00,53.41,53.46,53.28,53.39,26000.0,51.9284,51.977,51.802,51.909,26000.0
2013-03-19 11:55:00,53.38,53.41,53.04,53.16,16400.0,51.8992,51.9284,51.5687,51.6853,16400.0
2013-03-19 12:00:00,53.16,53.28,53.1,53.28,9800.0,51.6853,51.802,51.627,51.802,9800.0
2013-03-19 12:05:00,53.28,53.33,53.19,53.28,29500.0,51.802,51.8506,51.7145,51.802,29500.0
2013-03-19 12:10:00,53.23,53.3,53.12,53.16,55600.0,51.7534,51.8215,51.6465,51.6853,55600.0
2013-03-19 12:15:00,53.15,53.32,53.04,53.31,17300.0,51.6756,51.8409,51.5687,51.8312,17300.0
2013-03-19 12:20:00,53.3,53.48,53.13,53.45,47400.0,51.8215,51.9965,51.6562,51.9673,47400.0
2013-03-19 12:25:00,53.39,53.55,53.38,53.52,12900.0,51.909,52.0645,51.8992,52.0354,12900.0
2013-03-19 12:30:00,53.46,53.49,53.29,53.32,9200.0,51.977,52.0062,51.8117,51.8409,9200.0
2013-03-19 12:35:00,53.32,53.37,53.22,53.22,8200.0,51.8409,51.8895,51.7437,51.7437,8200.0
2013-03-19 12:40:00,53.22,53.45,53.22,53.27,10400.0,51.7437,51.9673,51.7437,51.7923,10400.0
2013-03-19 12:45:00,53.29,53.34,53.15,53.16,9300.0,51.8117,51.8604,51.6756,51.6853,9300.0
2013-03-19 12:50:00,53.13,53.17,53.05,53.06,4700.0,51.6562,51.6951,51.5784,51.5881,4700.0
2013-03-19 12:55:00,53.05,53.19,53.04,53.04,27200.0,51.5784,51.7145,51.5687,51.5687,27200.0
2013-03-19 13:00:00,53.02,53.05,52.97,52.98,16500.0,51.5492,51.5784,51.5006,51.5103,16500.0
2013-03-19 13:05:00,52.98,53.07,52.95,53.04,14800.0,51.5103,51.5978,51.4812,51.5687,14800.0
2013-03-19 13:10:00,53.04,53.06,52.91,52.94,12600.0,51.5687,51.5881,51.4423,51.4714,12600.0
2013-03-19 13:15:00,52.92,52.97,52.68,52.68,12400.0,51.452,51.5006,51.2187,51.2187,12400.0
2013-03-19 13:20:00,52.66,52.72,52.6,52.66,17200.0,51.1992,51.2576,51.1409,51.1992,17200.0
2013-03-19 13:25:00,52.63,52.79,52.58,52.75,14300.0,51.17,51.3256,51.1214,51.2867,14300.0
2013-03-19 13:30:00,52.76,52.78,52.54,52.78,18800.0,51.2964,51.3159,51.0825,51.3159,18800.0
2013-03-19 13:35:00,52.75,52.78,52.48,52.63,13600.0,51.2867,51.3159,51.0242,51.17,13600.0
2013-03-19 13:40:00,52.62,52.68,52.55,52.66,15100.0,51.1603,51.2187,51.0923,51.1992,15100.0
2013-03-19 13:45:00,52.66,52.8,52.56,52.8,12700.0,51.1992,51.3353,51.102,51.3353,12700.0
2013-03-19 13:50:00,52.79,52.79,52.63,52.64,4300.0,51.3256,51.3256,51.17,51.1798,4300.0
2013-03-19 13:55:00,52.59,52.84,52.59,52.7,10900.0,51.1312,51.3742,51.1312,51.2381,10900.0
2013-03-19 14:00:00,52.71,52.88,52.71,52.86,6000.0,51.2478,51.4131,51.2478,51.3937,6000.0
2013-03-19 14:05:00,52.88,53.1,52.88,53.05,20600.0,51.4131,51.627,51.4131,51.5784,20600.0
2013-03-19 14:10:00,53.09,53.17,53.08,53.09,10800.0,51.6173,51.6951,51.6076,51.6173,10800.0
2013-03-19 14:15:00,53.11,53.11,52.69,52.79,22000.0,51.6367,51.6367,51.2284,51.3256,22000.0
2013-03-19 14:20:00,52.74,52.88,52.74,52.88,8400.0,51.277,51.4131,51.277,51.4131,8400.0
2013-03-19 14:25:00,52.88,52.91,52.83,52.89,10200.0,51.4131,51.4423,51.3645,51.4228,10200.0
2013-03-19 14:30:00,52.9,53.09,52.89,52.98,31100.0,51.4326,51.6173,51.4228,51.5103,31100.0
2013-03-19 14:35:00,52.98,53.06,52.95,53.01,8100.0,51.5103,51.5881,51.4812,51.5395,8100.0
2013-03-19 14:40:00,53.05,53.05,52.89,52.96,14000.0,51.5784,51.5784,51.4228,51.4909,14000.0
2013-03-19 14:45:00,52.97,52.99,52.87,52.93,9300.0,51.5006,51.5201,51.4034,51.4617,9300.0
2013-03-19 14:50:00,52.93,53.01,52.88,52.93,7000.0,51.4617,51.5395,51.4131,51.4617,7000.0
2013-03-19 14:55:00,52.91,52.96,52.87,52.9,8500.0,51.4423,51.4909,51.4034,51.4326,8500.0
2013-03-19 15:00:00,52.9,53.02,52.9,52.95,12300.0,51.4326,51.5492,51.4326,51.4812,12300.0
2013-03-19 15:05:00,52.94,52.95,52.85,52.9,10200.0,51.4714,51.4812,51.3839,51.4326,10200.0
2013-03-19 15:10:00,52.9,53.31,52.85,53.25,14400.0,51.4326,51.8312,51.3839,51.7728,14400.0
2013-03-19 15:15:00,53.29,53.42,53.13,53.2,31500.0,51.8117,51.9381,51.6562,51.7242,31500.0
2013-03-19 15:20:00,53.21,53.22,53.09,53.17,27100.0,51.734,51.7437,51.6173,51.6951,27100.0
2013-03-19 15:25:00,53.2,53.22,53.08,53.18,14600.0,51.7242,51.7437,51.6076,51.7048,14600.0
2013-03-19 15:30:00,53.18,53.19,53.03,53.07,18500.0,51.7048,51.7145,51.559,51.5978,18500.0
2013-03-19 15:35:00,53.07,53.27,52.98,53.22,17900.0,51.5978,51.7923,51.5103,51.7437,17900.0
2013-03-19 15:40:00,53.22,53.23,53.06,53.09,24100.0,51.7437,51.7534,51.5881,51.6173,24100.0
2013-03-19 15:45:00,53.1,53.21,53.06,53.2,33100.0,51.627,51.734,51.5881,51.7242,33100.0
2013-03-19 15:50:00,53.18,53.35,53.14,53.34,50000.0,51.7048,51.8701,51.6659,51.8604,50000.0
2013-03-19 15:55:00,53.32,53.44,53.3,53.42,86800.0,51.8409,51.9576,51.8215,51.9381,86800.0
2013-03-20 09:30:00,54.07,54.39,53.84,54.25,54000.0,52.5701,52.8812,52.3465,52.7451,54000.0
2013-03-20 09:35:00,54.25,54.73,54.25,54.56,63700.0,52.7451,53.2118,52.7451,53.0465,63700.0
2013-03-20 09:40:00,54.63,55.35,54.54,55.26,112000.0,53.1146,53.8146,53.0271,53.7271,112000.0
2013-03-20 09:45:00,55.28,55.35,54.88,54.97,47300.0,53.7465,53.8146,53.3576,53.4451,47300.0
2013-03-20 09:50:00,54.97,55.06,54.81,55.0,23200.0,53.4451,53.5326,53.2896,53.4743,23200.0
2013-03-20 09:55:00,55.1,55.18,54.75,54.8,34000.0,53.5715,53.6493,53.2312,53.2799,34000.0
2013-03-20 10:00:00,54.78,55.19,54.75,55.15,43300.0,53.2604,53.659,53.2312,53.6201,43300.0
2013-03-20 10:05:00,55.17,55.17,54.77,54.85,25300.0,53.6396,53.6396,53.2507,53.3285,25300.0
2013-03-20 10:10:00,54.87,55.15,54.83,55.03,17500.0,53.3479,53.6201,53.309,53.5035,17500.0
2013-03-20 10:15:00,55.05,55.08,54.98,55.02,15100.0,53.5229,53.5521,53.4549,53.4937,15100.0
2013-03-20 10:20:00,54.98,55.02,54.91,54.99,8500.0,53.4549,53.4937,53.3868,53.4646,8500.0
2013-03-20 10:25:00,54.99,55.07,54.99,55.01,13600.0,53.4646,53.5424,53.4646,53.484,13600.0
2013-03-20 10:30:00,55.01,55.03,54.92,55.0,19900.0,53.484,53.5035,53.3965,53.4743,19900.0
2013-03-20 10:35:00,54.96,54.99,54.75,54.8,18100.0,53.4354,53.4646,53.2312,53.2799,18100.0
2013-03-20 10:40:00,54.79,54.96,54.76,54.96,11800.0,53.2701,53.4354,53.241,53.4354,11800.0
2013-03-20 10:45:00,54.93,55.04,54.85,54.93,13200.0,53.4062,53.5132,53.3285,53.4062,13200.0
2013-03-20 10:50:00,54.92,54.95,54.84,54.93,8900.0,53.3965,53.4257,53.3187,53.4062,8900.0
2013-03-20 10:55:00,54.94,55.0,54.92,54.96,6600.0,53.416,53.4743,53.3965,53.4354,6600.0
2013-03-20 11:00:00,54.94,54.98,54.89,54.94,6700.0,53.416,53.4549,53.3674,53.416,6700.0
2013-03-20 11:05:00,54.93,54.94,54.86,54.9,6300.0,53.4062,53.416,53.3382,53.3771,6300.0
2013-03-20 11:10:00,54.9,54.94,54.8,54.89,11700.0,53.3771,53.416,53.2799,53.3674,11700.0
2013-03-20 11:15:00,54.89,54.91,54.7,54.7,13500.0,53.3674,53.3868,53.1826,53.1826,13500.0
2013-03-20 11:20:00,54.71,54.86,54.71,54.86,11200.0,53.1923,53.3382,53.1923,53.3382,11200.0
2013-03-20 11:25:00,54.84,54.92,54.8,54.9,6600.0,53.3187,53.3965,53.2799,53.3771,6600.0
2013-03-20 11:30:00,54.9,54.9,54.77,54.79,5900.0,53.3771,53.3771,53.2507,53.2701,5900.0
2013-03-20 11:35:00,54.79,54.88,54.75,54.88,8200.0,53.2701,53.3576,53.2312,53.3576,8200.0
2013-03-20 11:40:00,54.86,54.87,54.59,54.61,18100.0,53.3382,53.3479,53.0757,53.0951,18100.0
2013-03-20 11:45:00,54.6,54.61,54.49,54.5,12600.0,53.0854,53.0951,52.9785,52.9882,12600.0
2013-03-20 11:50:00,54.49,54.5,54.42,54.47,15600.0,52.9785,52.9882,52.9104,52.959,15600.0
2013-03-20 11:55:00,54.47,54.51,54.43,54.44,11700.0,52.959,52.9979,52.9201,52.9298,11700.0
2013-03-20 12:00:00,54.44,54.56,54.44,54.53,9400.0,52.9298,53.0465,52.9298,53.0173,9400.0
2013-03-20 12:05:00,54.52,54.61,54.49,54.61,6100.0,53.0076,53.0951,52.9785,53.0951,6100.0
2013-03-20 12:10:00,54.62,54.73,54.62,54.73,10800.0,53.1048,53.2118,53.1048,53.2118,10800.0
2013-03-20 12:15:00,54.73,54.73,54.57,54.6,5200.0,53.2118,53.2118,53.0562,53.0854,5200.0
2013-03-20 12:20:00,54.6,54.68,54.59,54.66,4600.0,53.0854,53.1632,53.0757,53.1437,4600.0
2013-03-20 12:25:00,54.67,54.7,54.62,54.68,3800.0,53.1535,53.1826,53.1048,53.1632,3800.0
2013-03-20 12:30:00,54.67,54.7,54.56,54.64,4400.0,53.1535,53.1826,53.0465,53.1243,4400.0
2013-03-20 12:35:00,54.65,54.66,54.6,54.63,3100.0,53.134,53.1437,53.0854,53.1146,3100.0
2013-03-20 12:40:00,54.61,54.78,54.61,54.75,11500.0,53.0951,53.2604,53.0951,53.2312,11500.0
2013-03-20 12:45:00,54.77,54.83,54.77,54.8,5000.0,53.2507,53.309,53.2507,53.2799,5000.0
2013-03-20 12:50:00,54.8,54.8,54.7,54.72,4900.0,53.2799,53.2799,53.1826,53.2021,4900.0
2013-03-20 12:55:00,54.72,54.78,54.68,54.78,4500.0,53.2021,53.2604,53.1632,53.2604,4500.0
2013-03-20 13:00:00,54.75,54.75,54.67,54.72,6500.0,53.2312,53.2312,53.1535,53.2021,6500.0
2013-03-20 13:05:00,54.73,54.77,54.7,54.76,29200.0,53.2118,53.2507,53.1826,53.241,29200.0
2013-03-20 13:10:00,54.75,54.78,54.71,54.71,16800.0,53.2312,53.2604,53.1923,53.1923,16800.0
2013-03-20 13:15:00,54.73,54.79,54.67,54.78,13300.0,53.2118,53.2701,53.1535,53.2604,13300.0
2013-03-20 13:20:00,54.77,54.98,54.77,54.98,15500.0,53.2507,53.4549,53.2507,53.4549,15500.0
2013-03-20 13:25:00,54.97,54.98,54.87,54.93,10100.0,53.4451,53.4549,53.3479,53.4062,10100.0
2013-03-20 13:30:00,54.92,55.06,54.91,55.03,16400.0,53.3965,53.5326,53.3868,53.5035,16400.0
2013-03-20 13:35:00,55.03,55.03,54.99,55.0,9300.0,53.5035,53.5035,53.4646,53.4743,9300.0
2013-03-20 13:40:00,55.02,55.08,55.01,55.05,10300.0,53.4937,53.5521,53.484,53.5229,10300.0
2013-03-20 13:45:00,55.06,55.07,54.95,55.0,7800.0,53.5326,53.5424,53.4257,53.4743,7800.0
2013-03-20 13:50:00,54.99,55.12,54.99,55.11,13900.0,53.4646,53.591,53.4646,53.5813,13900.0
2013-03-20 13:55:00,55.09,55.17,55.04,55.17,10100.0,53.5618,53.6396,53.5132,53.6396,10100.0
2013-03-20 14:00:00,55.14,55.19,55.06,55.18,11700.0,53.6104,53.659,53.5326,53.6493,11700.0
2013-03-20 14:05:00,55.19,55.42,55.17,55.24,29700.0,53.659,53.8827,53.6396,53.7076,29700.0
2013-03-20 14:10:00,55.25,55.28,55.2,55.25,16400.0,53.7174,53.7465,53.6688,53.7174,16400.0
2013-03-20 14:15:00,55.27,55.4,55.27,55.38,15900.0,53.7368,53.8632,53.7368,53.8438,15900.0
2013-03-20 14:20:00,55.38,55.55,55.24,55.54,29000.0,53.8438,54.009,53.7076,53.9993,29000.0
2013-03-20 14:25:00,55.52,55.56,55.41,55.54,20300.0,53.9799,54.0188,53.8729,53.9993,20300.0
2013-03-20 14:30:00,55.54,55.57,55.34,55.38,19500.0,53.9993,54.0285,53.8049,53.8438,19500.0
2013-03-20 14:35:00,55.39,55.49,55.38,55.45,23200.0,53.8535,53.9507,53.8438,53.9118,23200.0
2013-03-20 14:40:00,55.45,55.49,55.35,55.46,14800.0,53.9118,53.9507,53.8146,53.9215,14800.0
2013-03-20 14:45:00,55.47,55.54,55.4,55.45,15800.0,53.9313,53.9993,53.8632,53.9118,15800.0
2013-03-20 14:50:00,55.44,55.48,55.42,55.45,17500.0,53.9021,53.941,53.8827,53.9118,17500.0
2013-03-20 14:55:00,55.45,55.46,55.35,55.38,19900.0,53.9118,53.9215,53.8146,53.8438,19900.0
2013-03-20 15:00:00,55.37,55.38,55.24,55.27,17500.0,53.834,53.8438,53.7076,53.7368,17500.0
2013-03-20 15:05:00,55.26,55.48,55.26,55.48,26600.0,53.7271,53.941,53.7271,53.941,26600.0
2013-03-20 15:10:00,55.49,55.61,55.49,55.58,34900.0,53.9507,54.0674,53.9507,54.0382,34900.0
2013-03-20 15:15:00,55.58,55.62,55.56,55.59,23500.0,54.0382,54.0771,54.0188,54.0479,23500.0
2013-03-20 15:20:00,55.61,55.62,55.39,55.45,111700.0,54.0674,54.0771,53.8535,53.9118,111700.0
2013-03-20 15:25:00,55.43,55.46,55.27,55.36,89400.0,53.8924,53.9215,53.7368,53.8243,89400.0
2013-03-20 15:30:00,55.34,55.39,55.26,55.26,32000.0,53.8049,53.8535,53.7271,53.7271,32000.0
2013-03-20 15:35:00,55.26,55.36,55.18,55.36,47100.0,53.7271,53.8243,53.6493,53.8243,47100.0
2013-03-20 15:40:00,55.36,55.51,55.35,55.45,44000.0,53.8243,53.9702,53.8146,53.9118,44000.0
2013-03-20 15:45:00,55.45,55.48,55.35,55.41,47000.0,53.9118,53.941,53.8146,53.8729,47000.0
2013-03-20 15:50:00,55.41,55.41,55.16,55.19,57500.0,53.8729,53.8729,53.6299,53.659,57500.0
2013-03-20 15:55:00,55.19,55.29,55.15,55.25,84700.0,53.659,53.7563,53.6201,53.7174,84700.0
2013-03-21 09:30:00,54.69,55.34,54.63,55.09,44900.0,53.1729,53.8049,53.1146,53.5618,44900.0
2013-03-21 09:35:00,55.16,55.39,55.15,55.29,20300.0,53.6299,53.8535,53.6201,53.7563,20300.0
2013-03-21 09:40:00,55.3,55.43,55.23,55.36,27200.0,53.766,53.8924,53.6979,53.8243,27200.0
2013-03-21 09:45:00,55.37,55.49,55.25,55.49,5000.0,53.834,53.9507,53.7174,53.9507,5000.0
2013-03-21 09:50:00,55.48,55.68,55.28,55.32,14200.0,53.941,54.1354,53.7465,53.7854,14200.0
2013-03-21 09:55:00,55.28,55.62,55.26,55.62,12500.0,53.7465,54.0771,53.7271,54.0771,12500.0
2013-03-21 10:00:00,55.62,55.83,55.49,55.49,37300.0,54.0771,54.2813,53.9507,53.9507,37300.0
2013-03-21 10:05:00,55.49,55.49,55.18,55.29,12800.0,53.9507,53.9507,53.6493,53.7563,12800.0
2013-03-21 10:10:00,55.29,55.29,55.0,55.0,13200.0,53.7563,53.7563,53.4743,53.4743,13200.0
2013-03-21 10:15:00,55.0,55.0,54.64,54.87,25600.0,53.4743,53.4743,53.1243,53.3479,25600.0
2013-03-21 10:20:00,54.82,54.97,54.8,54.97,10800.0,53.2993,53.4451,53.2799,53.4451,10800.0
2013-03-21 10:25:00,54.92,55.23,54.88,55.23,10200.0,53.3965,53.6979,53.3576,53.6979,10200.0
2013-03-21 10:30:00,55.18,55.19,54.96,55.1,14800.0,53.6493,53.659,53.4354,53.5715,14800.0
2013-03-21 10:35:00,55.12,55.12,54.9,54.92,18800.0,53.591,53.591,53.3771,53.3965,18800.0
2013-03-21 10:40:00,54.88,54.96,54.68,54.72,13100.0,53.3576,53.4354,53.1632,53.2021,13100.0
2013-03-21 10:45:00,54.69,54.83,54.57,54.59,32300.0,53.1729,53.309,53.0562,53.0757,32300.0
2013-03-21 10:50:00,54.6,54.61,54.27,54.4,35400.0,53.0854,53.0951,52.7646,52.8909,35400.0
2013-03-21 10:55:00,54.39,54.4,54.14,54.39,32800.0,52.8812,52.8909,52.6382,52.8812,32800.0
2013-03-21 11:00:00,54.4,54.42,54.23,54.23,10800.0,52.8909,52.9104,52.7257,52.7257,10800.0
2013-03-21 11:05:00,54.27,54.32,54.23,54.29,7200.0,52.7646,52.8132,52.7257,52.784,7200.0
2013-03-21 11:10:00,54.3,54.3,53.8,53.86,47900.0,52.7937,52.7937,52.3076,52.3659,47900.0
2013-03-21 11:15:00,53.89,54.17,53.84,54.14,12000.0,52.3951,52.6673,52.3465,52.6382,12000.0
2013-03-21 11:20:00,54.18,54.41,54.13,54.41,17900.0,52.6771,52.9007,52.6284,52.9007,17900.0
2013-03-21 11:25:00,54.46,54.46,54.2,54.23,9000.0,52.9493,52.9493,52.6965,52.7257,9000.0
2013-03-21 11:30:00,54.2,54.38,54.19,54.31,12000.0,52.6965,52.8715,52.6868,52.8034,12000.0
2013-03-21 11:35:00,54.25,54.46,54.25,54.46,7000.0,52.7451,52.9493,52.7451,52.9493,7000.0
2013-03-21 11:40:00,54.47,54.53,54.44,54.47,6900.0,52.959,53.0173,52.9298,52.959,6900.0
2013-03-21 11:45:00,54.5,54.58,54.48,54.5,9600.0,52.9882,53.066,52.9687,52.9882,9600.0
2013-03-21 11:50:00,54.51,54.54,54.47,54.47,2600.0,52.9979,53.0271,52.959,52.959,2600.0
2013-03-21 11:55:00,54.4,54.43,54.25,54.26,4600.0,52.8909,52.9201,52.7451,52.7548,4600.0
2013-03-21 12:00:00,54.26,54.3,54.25,54.27,5000.0,52.7548,52.7937,52.7451,52.7646,5000.0
2013-03-21 12:05:00,54.27,54.45,54.27,54.4,9500.0,52.7646,52.9396,52.7646,52.8909,9500.0
2013-03-21 12:10:00,54.36,54.41,54.33,54.36,11000.0,52.8521,52.9007,52.8229,52.8521,11000.0
2013-03-21 12:15:00,54.38,54.45,54.33,54.35,9800.0,52.8715,52.9396,52.8229,52.8423,9800.0
2013-03-21 12:20:00,54.34,54.43,54.32,54.43,5300.0,52.8326,52.9201,52.8132,52.9201,5300.0
2013-03-21 12:25:00,54.45,54.45,54.29,54.29,7400.0,52.9396,52.9396,52.784,52.784,7400.0
2013-03-21 12:30:00,54.29,54.35,54.22,54.22,3100.0,52.784,52.8423,52.7159,52.7159,3100.0
2013-03-21 12:35:00,54.25,54.25,54.08,54.19,9600.0,52.7451,52.7451,52.5798,52.6868,9600.0
2013-03-21 12:40:00,54.23,54.25,54.12,54.13,16900.0,52.7257,52.7451,52.6187,52.6284,16900.0
2013-03-21 12:45:00,54.16,54.18,54.06,54.12,16100.0,52.6576,52.6771,52.5604,52.6187,16100.0
2013-03-21 12:50:00,54.09,54.22,54.08,54.13,8200.0,52.5895,52.7159,52.5798,52.6284,8200.0
2013-03-21 12:55:00,54.13,54.24,54.05,54.07,18900.0,52.6284,52.7354,52.5507,52.5701,18900.0
2013-03-21 13:00:00,54.05,54.06,54.0,54.0,10900.0,52.5507,52.5604,52.502,52.502,10900.0
2013-03-21 13:05:00,54.02,54.03,53.98,53.99,12900.0,52.5215,52.5312,52.4826,52.4923,12900.0
2013-03-21 13:10:00,54.01,54.04,53.87,53.89,17200.0,52.5118,52.5409,52.3756,52.3951,17200.0
2013-03-21 13:15:00,53.89,53.89,53.69,53.84,14800.0,52.3951,52.3951,52.2006,52.3465,14800.0
2013-03-21 13:20:00,53.81,53.87,53.74,53.74,13500.0,52.3173,52.3756,52.2493,52.2493,13500.0
2013-03-21 13:25:00,53.75,53.79,53.72,53.78,10600.0,52.259,52.2979,52.2298,52.2881,10600.0
2013-03-21 13:30:00,53.75,53.76,53.5,53.5,30900.0,52.259,52.2687,52.0159,52.0159,30900.0
2013-03-21 13:35:00,53.5,53.71,53.5,53.69,8500.0,52.0159,52.2201,52.0159,52.2006,8500.0
2013-03-21 13:40:00,53.68,53.68,53.53,53.57,12400.0,52.1909,52.1909,52.0451,52.084,12400.0
2013-03-21 13:45:00,53.52,53.61,53.48,53.49,11700.0,52.0354,52.1229,51.9965,52.0062,11700.0
2013-03-21 13:50:00,53.52,53.66,53.52,53.61,23600.0,52.0354,52.1715,52.0354,52.1229,23600.0
2013-03-21 13:55:00,53.62,53.66,53.57,53.59,11700.0,52.1326,52.1715,52.084,52.1034,11700.0
2013-03-21 14:00:00,53.56,53.56,53.24,53.35,30700.0,52.0742,52.0742,51.7631,51.8701,30700.0
2013-03-21 14:05:00,53.35,53.38,53.19,53.35,27100.0,51.8701,51.8992,51.7145,51.8701,27100.0
2013-03-21 14:10:00,53.35,53.79,53.33,53.7,16900.0,51.8701,52.2979,51.8506,52.2104,16900.0
2013-03-21 14:15:00,53.7,53.84,53.7,53.78,18300.0,52.2104,52.3465,52.2104,52.2881,18300.0
2013-03-21 14:20:00,53.78,53.87,53.76,53.87,13400.0,52.2881,52.3756,52.2687,52.3756,13400.0
2013-03-21 14:25:00,53.88,54.13,53.88,54.1,31200.0,52.3854,52.6284,52.3854,52.5993,31200.0
2013-03-21 14:30:00,54.11,54.2,54.05,54.05,15500.0,52.609,52.6965,52.5507,52.5507,15500.0
2013-03-21 14:35:00,54.0,54.21,53.98,54.15,18300.0,52.502,52.7062,52.4826,52.6479,18300.0
2013-03-21 14:40:00,54.17,54.3,54.12,54.18,13200.0,52.6673,52.7937,52.6187,52.6771,13200.0
2013-03-21 14:45:00,54.19,54.31,54.11,54.19,6800.0,52.6868,52.8034,52.609,52.6868,6800.0
2013-03-21 14:50:00,54.21,54.29,54.13,54.18,8300.0,52.7062,52.784,52.6284,52.6771,8300.0
2013-03-21 14:55:00,54.21,54.24,54.16,54.22,7700.0,52.7062,52.7354,52.6576,52.7159,7700.0
2013-03-21 15:00:00,54.2,54.49,54.2,54.38,36200.0,52.6965,52.9785,52.6965,52.8715,36200.0
2013-03-21 15:05:00,54.36,54.39,54.25,54.29,11800.0,52.8521,52.8812,52.7451,52.784,11800.0
2013-03-21 15:10:00,54.29,54.33,54.26,54.31,8100.0,52.784,52.8229,52.7548,52.8034,8100.0
2013-03-21 15:15:00,54.29,54.29,54.11,54.18,15000.0,52.784,52.784,52.609,52.6771,15000.0
2013-03-21 15:20:00,54.16,54.23,54.13,54.21,12300.0,52.6576,52.7257,52.6284,52.7062,12300.0
2013-03-21 15:25:00,54.21,54.36,54.19,54.32,22900.0,52.7062,52.8521,52.6868,52.8132,22900.0
2013-03-21 15:30:00,54.32,54.39,54.31,54.39,18100.0,52.8132,52.8812,52.8034,52.8812,18100.0
2013-03-21 15:35:00,54.38,54.41,54.29,54.38,31300.0,52.8715,52.9007,52.784,52.8715,31300.0
2013-03-21 15:40:00,54.38,54.38,54.15,54.21,31400.0,52.8715,52.8715,52.6479,52.7062,31400.0
2013-03-21 15:45:00,54.21,54.26,54.12,54.26,43000.0,52.7062,52.7548,52.6187,52.7548,43000.0
2013-03-21 15:50:00,54.25,54.32,54.19,54.25,28200.0,52.7451,52.8132,52.6868,52.7451,28200.0
2013-03-21 15:55:00,54.24,54.25,54.17,54.19,69300.0,52.7354,52.7451,52.6673,52.6868,69300.0
2013-03-22 09:30:00,54.55,54.9,54.44,54.9,22700.0,53.0368,53.3771,52.9298,53.3771,22700.0
2013-03-22 09:35:00,54.91,54.92,54.73,54.8,12400.0,53.3868,53.3965,53.2118,53.2799,12400.0
2013-03-22 09:40:00,54.79,54.84,54.27,54.31,26900.0,53.2701,53.3187,52.7646,52.8034,26900.0
2013-03-22 09:45:00,54.34,54.47,54.09,54.18,15100.0,52.8326,52.959,52.5895,52.6771,15100.0
2013-03-22 09:50:00,54.18,54.31,54.13,54.22,10700.0,52.6771,52.8034,52.6284,52.7159,10700.0
2013-03-22 09:55:00,54.25,54.31,54.13,54.14,9800.0,52.7451,52.8034,52.6284,52.6382,9800.0
2013-03-22 10:00:00,54.14,54.39,54.14,54.28,10900.0,52.6382,52.8812,52.6382,52.7743,10900.0
2013-03-22 10:05:00,54.27,54.27,54.18,54.24,5100.0,52.7646,52.7646,52.6771,52.7354,5100.0
2013-03-22 10:10:00,54.22,54.32,54.2,54.25,77500.0,52.7159,52.8132,52.6965,52.7451,77500.0
2013-03-22 10:15:00,54.23,54.25,54.14,54.2,7500.0,52.7257,52.7451,52.6382,52.6965,7500.0
2013-03-22 10:20:00,54.2,54.27,54.17,54.2,13000.0,52.6965,52.7646,52.6673,52.6965,13000.0
2013-03-22 10:25:00,54.2,54.25,54.16,54.21,7800.0,52.6965,52.7451,52.6576,52.7062,7800.0
2013-03-22 10:30:00,54.21,54.22,54.16,54.2,24400.0,52.7062,52.7159,52.6576,52.6965,24400.0
2013-03-22 10:35:00,54.2,54.2,54.09,54.1,13100.0,52.6965,52.6965,52.5895,52.5993,13100.0
2013-03-22 10:40:00,54.13,54.13,53.99,53.99,8500.0,52.6284,52.6284,52.4923,52.4923,8500.0
2013-03-22 10:45:00,54.01,54.14,53.88,53.93,19100.0,52.5118,52.6382,52.3854,52.434,19100.0
2013-03-22 10:50:00,54.0,54.05,53.88,53.97,18500.0,52.502,52.5507,52.3854,52.4729,18500.0
2013-03-22 10:55:00,53.96,53.98,53.82,53.84,13100.0,52.4632,52.4826,52.327,52.3465,13100.0
2013-03-22 11:00:00,53.84,53.99,53.81,53.84,25300.0,52.3465,52.4923,52.3173,52.3465,25300.0
2013-03-22 11:05:00,53.88,53.88,53.8,53.8,8200.0,52.3854,52.3854,52.3076,52.3076,8200.0
2013-03-22 11:10:00,53.81,53.82,53.66,53.7,27000.0,52.3173,52.327,52.1715,52.2104,27000.0
2013-03-22 11:15:00,53.7,53.87,53.66,53.86,9200.0,52.2104,52.3756,52.1715,52.3659,9200.0
2013-03-22 11:20:00,53.88,53.92,53.79,53.87,11400.0,52.3854,52.4243,52.2979,52.3756,11400.0
2013-03-22 11:25:00,53.89,54.07,53.89,53.93,20100.0,52.3951,52.5701,52.3951,52.434,20100.0
2013-03-22 11:30:00,53.92,53.97,53.77,53.77,4700.0,52.4243,52.4729,52.2784,52.2784,4700.0
2013-03-22 11:35:00,53.78,53.83,53.66,53.73,7000.0,52.2881,52.3368,52.1715,52.2395,7000.0
2013-03-22 11:40:00,53.75,53.75,53.61,53.66,4500.0,52.259,52.259,52.1229,52.1715,4500.0
2013-03-22 11:45:00,53.67,53.72,53.61,53.64,9900.0,52.1812,52.2298,52.1229,52.152,9900.0
2013-03-22 11:50:00,53.64,53.67,53.49,53.57,15500.0,52.152,52.1812,52.0062,52.084,15500.0
2013-03-22 11:55:00,53.55,53.73,53.55,53.63,5800.0,52.0645,52.2395,52.0645,52.1423,5800.0
2013-03-22 12:00:00,53.68,53.72,53.65,53.67,2600.0,52.1909,52.2298,52.1618,52.1812,2600.0
2013-03-22 12:05:00,53.66,53.66,53.62,53.62,3200.0,52.1715,52.1715,52.1326,52.1326,3200.0
2013-03-22 12:10:00,53.62,53.68,53.56,53.57,4300.0,52.1326,52.1909,52.0742,52.084,4300.0
2013-03-22 12:15:00,53.56,53.68,53.54,53.68,6800.0,52.0742,52.1909,52.0548,52.1909,6800.0
2013-03-22 12:20:00,53.68,53.68,53.59,53.59,3900.0,52.1909,52.1909,52.1034,52.1034,3900.0
2013-03-22 12:25:00,53.64,53.64,53.51,53.6,11100.0,52.152,52.152,52.0256,52.1131,11100.0
2013-03-22 12:30:00,53.64,53.66,53.48,53.49,18000.0,52.152,52.1715,51.9965,52.0062,18000.0
2013-03-22 12:35:00,53.49,53.49,53.41,53.42,9700.0,52.0062,52.0062,51.9284,51.9381,9700.0
2013-03-22 12:40:00,53.41,53.41,53.2,53.27,20600.0,51.9284,51.9284,51.7242,51.7923,20600.0
2013-03-22 12:45:00,53.26,53.3,53.23,53.27,7100.0,51.7826,51.8215,51.7534,51.7923,7100.0
2013-03-22 12:50:00,53.28,53.3,53.23,53.3,9000.0,51.802,51.8215,51.7534,51.8215,9000.0
2013-03-22 12:55:00,53.32,53.32,53.29,53.3,2300.0,51.8409,51.8409,51.8117,51.8215,2300.0
2013-03-22 13:00:00,53.33,53.47,53.29,53.36,18200.0,51.8506,51.9867,51.8117,51.8798,18200.0
2013-03-22 13:05:00,53.41,53.45,53.38,53.4,2900.0,51.9284,51.9673,51.8992,51.9187,2900.0
2013-03-22 13:10:00,53.44,53.51,53.4,53.45,9400.0,51.9576,52.0256,51.9187,51.9673,9400.0
2013-03-22 13:15:00,53.45,53.57,53.45,53.45,4900.0,51.9673,52.084,51.9673,51.9673,4900.0
2013-03-22 13:20:00,53.45,53.81,53.45,53.79,23500.0,51.9673,52.3173,51.9673,52.2979,23500.0
2013-03-22 13:25:00,53.79,53.84,53.79,53.83,4400.0,52.2979,52.3465,52.2979,52.3368,4400.0
2013-03-22 13:30:00,53.81,53.85,53.71,53.71,2400.0,52.3173,52.3562,52.2201,52.2201,2400.0
2013-03-22 13:35:00,53.69,53.69,53.63,53.67,3400.0,52.2006,52.2006,52.1423,52.1812,3400.0
2013-03-22 13:40:00,53.63,53.71,53.58,53.58,3200.0,52.1423,52.2201,52.0937,52.0937,3200.0
2013-03-22 13:45:00,53.58,53.67,53.58,53.62,6000.0,52.0937,52.1812,52.0937,52.1326,6000.0
2013-03-22 13:50:00,53.62,53.7,53.62,53.62,6400.0,52.1326,52.2104,52.1326,52.1326,6400.0
2013-03-22 13:55:00,53.6,53.6,53.52,53.56,5400.0,52.1131,52.1131,52.0354,52.0742,5400.0
2013-03-22 14:00:00,53.57,53.59,53.55,53.59,2600.0,52.084,52.1034,52.0645,52.1034,2600.0
2013-03-22 14:05:00,53.62,53.67,53.62,53.63,2200.0,52.1326,52.1812,52.1326,52.1423,2200.0
2013-03-22 14:10:00,53.62,53.8,53.62,53.77,5400.0,52.1326,52.3076,52.1326,52.2784,5400.0
2013-03-22 14:15:00,53.79,53.79,53.6,53.67,8600.0,52.2979,52.2979,52.1131,52.1812,8600.0
2013-03-22 14:20:00,53.7,53.88,53.7,53.86,9300.0,52.2104,52.3854,52.2104,52.3659,9300.0
2013-03-22 14:25:00,53.86,53.91,53.83,53.9,18300.0,52.3659,52.4145,52.3368,52.4048,18300.0
2013-03-22 14:30:00,53.91,53.92,53.8,53.8,38600.0,52.4145,52.4243,52.3076,52.3076,38600.0
2013-03-22 14:35:00,53.8,53.89,53.74,53.84,21800.0,52.3076,52.3951,52.2493,52.3465,21800.0
2013-03-22 14:40:00,53.86,53.92,53.84,53.84,22600.0,52.3659,52.4243,52.3465,52.3465,22600.0
2013-03-22 14:45:00,53.81,53.82,53.77,53.79,6300.0,52.3173,52.327,52.2784,52.2979,6300.0
2013-03-22 14:50:00,53.8,53.86,53.79,53.86,2200.0,52.3076,52.3659,52.2979,52.3659,2200.0
2013-03-22 14:55:00,53.89,54.0,53.83,53.95,16600.0,52.3951,52.502,52.3368,52.4534,16600.0
2013-03-22 15:00:00,53.97,53.98,53.89,53.91,10800.0,52.4729,52.4826,52.3951,52.4145,10800.0
2013-03-22 15:05:00,53.91,53.92,53.88,53.89,3400.0,52.4145,52.4243,52.3854,52.3951,3400.0
2013-03-22 15:10:00,53.88,53.96,53.87,53.93,9400.0,52.3854,52.4632,52.3756,52.434,9400.0
2013-03-22 15:15:00,53.93,53.96,53.84,53.84,4300.0,52.434,52.4632,52.3465,52.3465,4300.0
2013-03-22 15:20:00,53.83,53.83,53.72,53.72,15600.0,52.3368,52.3368,52.2298,52.2298,15600.0
2013-03-22 15:25:00,53.73,53.73,53.62,53.65,13800.0,52.2395,52.2395,52.1326,52.1618,13800.0
2013-03-22 15:30:00,53.65,53.74,53.64,53.73,12700.0,52.1618,52.2493,52.152,52.2395,12700.0
2013-03-22 15:35:00,53.72,53.8,53.67,53.71,26200.0,52.2298,52.3076,52.1812,52.2201,26200.0
2013-03-22 15:40:00,53.71,53.75,53.66,53.72,16100.0,52.2201,52.259,52.1715,52.2298,16100.0
2013-03-22 15:45:00,53.7,53.73,53.63,53.68,20300.0,52.2104,52.2395,52.1423,52.1909,20300.0
2013-03-22 15:50:00,53.68,53.77,53.68,53.73,23600.0,52.1909,52.2784,52.1909,52.2395,23600.0
2013-03-22 15:55:00,53.73,53.84,53.67,53.83,64500.0,52.2395,52.3465,52.1812,52.3368,64500.0
2013-03-25 09:30:00,54.02,54.29,54.02,54.05,15500.0,52.5215,52.784,52.5215,52.5507,15500.0
2013-03-25 09:35:00,54.06,54.1,53.89,54.0,21100.0,52.5604,52.5993,52.3951,52.502,21100.0
2013-03-25 09:40:00,54.0,54.16,54.0,54.15,11200.0,52.502,52.6576,52.502,52.6479,11200.0
2013-03-25 09:45:00,54.16,54.61,54.14,54.57,22200.0,52.6576,53.0951,52.6382,53.0562,22200.0
2013-03-25 09:50:00,54.57,54.66,54.48,54.6,18300.0,53.0562,53.1437,52.9687,53.0854,18300.0
2013-03-25 09:55:00,54.59,54.61,54.42,54.54,11600.0,53.0757,53.0951,52.9104,53.0271,11600.0
2013-03-25 10:00:00,54.61,54.72,54.44,54.71,18700.0,53.0951,53.2021,52.9298,53.1923,18700.0
2013-03-25 10:05:00,54.71,54.8,54.66,54.78,10100.0,53.1923,53.2799,53.1437,53.2604,10100.0
2013-03-25 10:10:00,54.8,54.88,54.71,54.83,12700.0,53.2799,53.3576,53.1923,53.309,12700.0
2013-03-25 10:15:00,54.83,54.89,54.55,54.57,15900.0,53.309,53.3674,53.0368,53.0562,15900.0
2013-03-25 10:20:00,54.59,54.59,54.16,54.21,17900.0,53.0757,53.0757,52.6576,52.7062,17900.0
2013-03-25 10:25:00,54.22,54.22,53.84,53.88,17300.0,52.7159,52.7159,52.3465,52.3854,17300.0
2013-03-25 10:30:00,53.89,54.25,53.87,54.17,33300.0,52.3951,52.7451,52.3756,52.6673,33300.0
2013-03-25 10:35:00,54.17,54.18,54.0,54.11,22600.0,52.6673,52.6771,52.502,52.609,22600.0
2013-03-25 10:40:00,54.14,54.2,53.89,53.89,21100.0,52.6382,52.6965,52.3951,52.3951,21100.0
2013-03-25 10:45:00,53.89,53.91,53.65,53.75,31500.0,52.3951,52.4145,52.1618,52.259,31500.0
2013-03-25 10:50:00,53.76,53.93,53.66,53.77,12000.0,52.2687,52.434,52.1715,52.2784,12000.0
2013-03-25 10:55:00,53.77,53.79,53.62,53.68,5000.0,52.2784,52.2979,52.1326,52.1909,5000.0
2013-03-25 11:00:00,53.68,53.68,53.42,53.53,14600.0,52.1909,52.1909,51.9381,52.0451,14600.0
2013-03-25 11:05:00,53.54,53.57,53.48,53.57,3600.0,52.0548,52.084,51.9965,52.084,3600.0
2013-03-25 11:10:00,53.61,53.61,53.42,53.59,11100.0,52.1229,52.1229,51.9381,52.1034,11100.0
2013-03-25 11:15:00,53.59,55.55,53.42,53.52,67700.0,52.1034,54.009,51.9381,52.0354,67700.0
2013-03-25 11:20:00,53.5,53.55,53.2,53.26,48000.0,52.0159,52.0645,51.7242,51.7826,48000.0
2013-03-25 11:25:00,53.26,53.26,53.03,53.03,14900.0,51.7826,51.7826,51.559,51.559,14900.0
2013-03-25 11:30:00,53.04,53.35,52.93,53.33,23400.0,51.5687,51.8701,51.4617,51.8506,23400.0
2013-03-25 11:35:00,53.33,53.59,53.33,53.56,16100.0,51.8506,52.1034,51.8506,52.0742,16100.0
2013-03-25 11:40:00,53.52,53.52,53.34,53.36,7100.0,52.0354,52.0354,51.8604,51.8798,7100.0
2013-03-25 11:45:00,53.31,53.43,53.26,53.38,15700.0,51.8312,51.9479,51.7826,51.8992,15700.0
2013-03-25 11:50:00,53.37,53.43,53.3,53.31,4400.0,51.8895,51.9479,51.8215,51.8312,4400.0
2013-03-25 11:55:00,53.38,53.43,53.1,53.1,11300.0,51.8992,51.9479,51.627,51.627,11300.0
2013-03-25 12:00:00,53.14,53.23,53.11,53.11,11800.0,51.6659,51.7534,51.6367,51.6367,11800.0
2013-03-25 12:05:00,53.13,53.15,52.91,52.91,17500.0,51.6562,51.6756,51.4423,51.4423,17500.0
2013-03-25 12:10:00,52.92,53.1,52.89,52.99,13100.0,51.452,51.627,51.4228,51.5201,13100.0
2013-03-25 12:15:00,53.01,53.05,52.7,52.7,17000.0,51.5395,51.5784,51.2381,51.2381,17000.0
2013-03-25 12:20:00,52.69,52.86,52.66,52.85,13400.0,51.2284,51.3937,51.1992,51.3839,13400.0
2013-03-25 12:25:00,52.83,52.97,52.79,52.79,7200.0,51.3645,51.5006,51.3256,51.3256,7200.0
2013-03-25 12:30:00,52.8,52.95,52.75,52.9,8500.0,51.3353,51.4812,51.2867,51.4326,8500.0
2013-03-25 12:35:00,52.87,52.87,52.62,52.62,10100.0,51.4034,51.4034,51.1603,51.1603,10100.0
2013-03-25 12:40:00,52.64,52.81,52.6,52.6,14800.0,51.1798,51.3451,51.1409,51.1409,14800.0
2013-03-25 12:45:00,52.6,52.8,52.52,52.79,16600.0,51.1409,51.3353,51.0631,51.3256,16600.0
2013-03-25 12:50:00,52.78,53.08,52.78,52.91,54000.0,51.3159,51.6076,51.3159,51.4423,54000.0
2013-03-25 12:55:00,52.91,53.09,52.87,52.98,9200.0,51.4423,51.6173,51.4034,51.5103,9200.0
2013-03-25 13:00:00,52.98,52.98,52.84,52.89,6000.0,51.5103,51.5103,51.3742,51.4228,6000.0
2013-03-25 13:05:00,52.85,52.86,52.77,52.85,12300.0,51.3839,51.3937,51.3062,51.3839,12300.0
2013-03-25 13:10:00,52.87,53.04,52.84,52.99,27400.0,51.4034,51.5687,51.3742,51.5201,27400.0
2013-03-25 13:15:00,52.97,53.02,52.91,52.93,7800.0,51.5006,51.5492,51.4423,51.4617,7800.0
2013-03-25 13:20:00,52.97,53.13,52.97,53.12,2800.0,51.5006,51.6562,51.5006,51.6465,2800.0
2013-03-25 13:25:00,53.1,53.25,53.08,53.16,15800.0,51.627,51.7728,51.6076,51.6853,15800.0
2013-03-25 13:30:00,53.14,53.14,53.06,53.06,3000.0,51.6659,51.6659,51.5881,51.5881,3000.0
2013-03-25 13:35:00,53.04,53.04,52.74,52.75,5900.0,51.5687,51.5687,51.277,51.2867,5900.0
2013-03-25 13:40:00,52.76,52.8,52.64,52.67,16500.0,51.2964,51.3353,51.1798,51.2089,16500.0
2013-03-25 13:45:00,52.66,53.02,52.64,52.97,19600.0,51.1992,51.5492,51.1798,51.5006,19600.0
2013-03-25 13:50:00,52.99,53.32,52.99,53.22,9800.0,51.5201,51.8409,51.5201,51.7437,9800.0
2013-03-25 13:55:00,53.25,53.54,53.24,53.38,19200.0,51.7728,52.0548,51.7631,51.8992,19200.0
2013-03-25 14:00:00,53.4,53.46,53.37,53.4,3100.0,51.9187,51.977,51.8895,51.9187,3100.0
2013-03-25 14:05:00,53.41,53.44,53.36,53.39,3500.0,51.9284,51.9576,51.8798,51.909,3500.0
2013-03-25 14:10:00,53.4,53.4,53.15,53.18,6900.0,51.9187,51.9187,51.6756,51.7048,6900.0
2013-03-25 14:15:00,53.13,53.23,53.12,53.13,16100.0,51.6562,51.7534,51.6465,51.6562,16100.0
2013-03-25 14:20:00,53.11,53.24,53.11,53.17,24800.0,51.6367,51.7631,51.6367,51.6951,24800.0
2013-03-25 14:25:00,53.16,53.21,53.11,53.17,33100.0,51.6853,51.734,51.6367,51.6951,33100.0
2013-03-25 14:30:00,53.18,53.28,53.16,53.28,13000.0,51.7048,51.802,51.6853,51.802,13000.0
2013-03-25 14:35:00,53.3,53.36,53.12,53.21,14400.0,51.8215,51.8798,51.6465,51.734,14400.0
2013-03-25 14:40:00,53.22,53.22,53.14,53.19,3900.0,51.7437,51.7437,51.6659,51.7145,3900.0
2013-03-25 14:45:00,53.18,53.2,53.14,53.15,3700.0,51.7048,51.7242,51.6659,51.6756,3700.0
2013-03-25 14:50:00,53.16,53.2,53.16,53.18,3400.0,51.6853,51.7242,51.6853,51.7048,3400.0
2013-03-25 14:55:00,53.19,53.24,53.15,53.2,6500.0,51.7145,51.7631,51.6756,51.7242,6500.0
2013-03-25 15:00:00,53.22,53.23,53.06,53.17,14600.0,51.7437,51.7534,51.5881,51.6951,14600.0
2013-03-25 15:05:00,53.15,53.19,53.07,53.08,6700.0,51.6756,51.7145,51.5978,51.6076,6700.0
2013-03-25 15:10:00,53.11,53.19,53.1,53.12,8600.0,51.6367,51.7145,51.627,51.6465,8600.0
2013-03-25 15:15:00,53.14,53.15,52.95,52.95,10000.0,51.6659,51.6756,51.4812,51.4812,10000.0
2013-03-25 15:20:00,52.94,53.12,52.94,53.05,14100.0,51.4714,51.6465,51.4714,51.5784,14100.0
2013-03-25 15:25:00,53.05,53.1,52.98,53.06,10600.0,51.5784,51.627,51.5103,51.5881,10600.0
2013-03-25 15:30:00,53.07,53.13,53.03,53.08,19800.0,51.5978,51.6562,51.559,51.6076,19800.0
2013-03-25 15:35:00,53.07,53.17,53.03,53.11,15100.0,51.5978,51.6951,51.559,51.6367,15100.0
2013-03-25 15:40:00,53.11,53.2,53.05,53.09,26300.0,51.6367,51.7242,51.5784,51.6173,26300.0
2013-03-25 15:45:00,53.08,53.08,52.86,52.92,30400.0,51.6076,51.6076,51.3937,51.452,30400.0
2013-03-25 15:50:00,52.91,53.11,52.9,53.1,38000.0,51.4423,51.6367,51.4326,51.627,38000.0
2013-03-25 15:55:00,53.09,53.12,53.02,53.05,87300.0,51.6173,51.6465,51.5492,51.5784,87300.0
2013-03-26 09:30:00,53.38,53.51,53.25,53.28,20200.0,51.8992,52.0256,51.7728,51.802,20200.0
2013-03-26 09:35:00,53.28,53.48,53.28,53.43,6100.0,51.802,51.9965,51.802,51.9479,6100.0
2013-03-26 09:40:00,53.45,53.5,53.33,53.41,11600.0,51.9673,52.0159,51.8506,51.9284,11600.0
2013-03-26 09:45:00,53.45,53.45,53.23,53.36,12300.0,51.9673,51.9673,51.7534,51.8798,12300.0
2013-03-26 09:50:00,53.39,53.44,53.19,53.19,12500.0,51.909,51.9576,51.7145,51.7145,12500.0
2013-03-26 09:55:00,53.18,53.37,53.12,53.3,5500.0,51.7048,51.8895,51.6465,51.8215,5500.0
2013-03-26 10:00:00,53.3,53.3,52.97,53.11,13700.0,51.8215,51.8215,51.5006,51.6367,13700.0
2013-03-26 10:05:00,53.08,53.31,53.08,53.31,7600.0,51.6076,51.8312,51.6076,51.8312,7600.0
2013-03-26 10:10:00,53.34,53.45,53.27,53.29,6900.0,51.8604,51.9673,51.7923,51.8117,6900.0
2013-03-26 10:15:00,53.25,53.25,53.03,53.05,6700.0,51.7728,51.7728,51.559,51.5784,6700.0
2013-03-26 10:20:00,53.02,53.06,52.93,53.03,7000.0,51.5492,51.5881,51.4617,51.559,7000.0
2013-03-26 10:25:00,53.03,53.31,53.03,53.21,9200.0,51.559,51.8312,51.559,51.734,9200.0
2013-03-26 10:30:00,53.21,53.25,53.02,53.08,30800.0,51.734,51.7728,51.5492,51.6076,30800.0
2013-03-26 10:35:00,53.06,53.08,53.0,53.01,5400.0,51.5881,51.6076,51.5298,51.5395,5400.0
2013-03-26 10:40:00,53.02,53.02,52.82,52.82,10100.0,51.5492,51.5492,51.3548,51.3548,10100.0
2013-03-26 10:45:00,52.8,52.85,52.75,52.76,12700.0,51.3353,51.3839,51.2867,51.2964,12700.0
2013-03-26 10:50:00,52.75,52.87,52.74,52.74,9200.0,51.2867,51.4034,51.277,51.277,9200.0
2013-03-26 10:55:00,52.74,52.88,52.7,52.7,12900.0,51.277,51.4131,51.2381,51.2381,12900.0
2013-03-26 11:00:00,52.69,52.73,52.62,52.67,25900.0,51.2284,51.2673,51.1603,51.2089,25900.0
2013-03-26 11:05:00,52.66,52.76,52.59,52.74,7700.0,51.1992,51.2964,51.1312,51.277,7700.0
2013-03-26 11:10:00,52.75,52.8,52.69,52.71,7600.0,51.2867,51.3353,51.2284,51.2478,7600.0
2013-03-26 11:15:00,52.69,52.7,52.57,52.57,7100.0,51.2284,51.2381,51.1117,51.1117,7100.0
2013-03-26 11:20:00,52.59,52.64,52.43,52.62,27400.0,51.1312,51.1798,50.9756,51.1603,27400.0
2013-03-26 11:25:00,52.64,52.81,52.63,52.68,12200.0,51.1798,51.3451,51.17,51.2187,12200.0
2013-03-26 11:30:00,52.64,52.78,52.64,52.76,10400.0,51.1798,51.3159,51.1798,51.2964,10400.0
2013-03-26 11:35:00,52.75,52.83,52.75,52.82,7900.0,51.2867,51.3645,51.2867,51.3548,7900.0
2013-03-26 11:40:00,52.81,52.83,52.75,52.75,7000.0,51.3451,51.3645,51.2867,51.2867,7000.0
2013-03-26 11:45:00,52.77,52.8,52.71,52.74,22800.0,51.3062,51.3353,51.2478,51.277,22800.0
2013-03-26 11:50:00,52.75,52.78,52.67,52.75,17200.0,51.2867,51.3159,51.2089,51.2867,17200.0
2013-03-26 11:55:00,52.77,52.79,52.69,52.75,8800.0,51.3062,51.3256,51.2284,51.2867,8800.0
2013-03-26 12:00:00,52.75,52.83,52.75,52.82,4500.0,51.2867,51.3645,51.2867,51.3548,4500.0
2013-03-26 12:05:00,52.83,52.89,52.81,52.82,15900.0,51.3645,51.4228,51.3451,51.3548,15900.0
2013-03-26 12:10:00,52.84,52.84,52.77,52.82,13000.0,51.3742,51.3742,51.3062,51.3548,13000.0
2013-03-26 12:15:00,52.83,52.85,52.78,52.79,17800.0,51.3645,51.3839,51.3159,51.3256,17800.0
2013-03-26 12:20:00,52.78,52.78,52.7,52.72,8400.0,51.3159,51.3159,51.2381,51.2576,8400.0
2013-03-26 12:25:00,52.72,52.76,52.67,52.76,9500.0,51.2576,51.2964,51.2089,51.2964,9500.0
2013-03-26 12:30:00,52.76,52.8,52.72,52.73,4700.0,51.2964,51.3353,51.2576,51.2673,4700.0
2013-03-26 12:35:00,52.73,52.74,52.67,52.67,2300.0,51.2673,51.277,51.2089,51.2089,2300.0
2013-03-26 12:40:00,52.68,52.84,52.68,52.78,4400.0,51.2187,51.3742,51.2187,51.3159,4400.0
2013-03-26 12:45:00,52.77,52.8,52.75,52.78,5800.0,51.3062,51.3353,51.2867,51.3159,5800.0
2013-03-26 12:50:00,52.79,52.82,52.77,52.82,4000.0,51.3256,51.3548,51.3062,51.3548,4000.0
2013-03-26 12:55:00,52.83,52.85,52.83,52.85,3800.0,51.3645,51.3839,51.3645,51.3839,3800.0
2013-03-26 13:00:00,52.86,52.87,52.83,52.86,6200.0,51.3937,51.4034,51.3645,51.3937,6200.0
2013-03-26 13:05:00,52.84,52.9,52.8,52.89,41000.0,51.3742,51.4326,51.3353,51.4228,41000.0
2013-03-26 13:10:00,52.9,52.9,52.85,52.89,4700.0,51.4326,51.4326,51.3839,51.4228,4700.0
2013-03-26 13:15:00,52.88,52.91,52.88,52.9,3300.0,51.4131,51.4423,51.4131,51.4326,3300.0
2013-03-26 13:20:00,52.91,53.04,52.9,53.03,8000.0,51.4423,51.5687,51.4326,51.559,8000.0
2013-03-26 13:25:00,53.0,53.01,52.91,52.91,7500.0,51.5298,51.5395,51.4423,51.4423,7500.0
2013-03-26 13:30:00,52.9,52.93,52.9,52.9,6600.0,51.4326,51.4617,51.4326,51.4326,6600.0
2013-03-26 13:35:00,52.9,52.95,52.89,52.95,11200.0,51.4326,51.4812,51.4228,51.4812,11200.0
2013-03-26 13:40:00,52.94,52.96,52.89,52.96,5400.0,51.4714,51.4909,51.4228,51.4909,5400.0
2013-03-26 13:45:00,52.96,52.97,52.89,52.94,10400.0,51.4909,51.5006,51.4228,51.4714,10400.0
2013-03-26 13:50:00,52.94,52.97,52.92,52.94,4500.0,51.4714,51.5006,51.452,51.4714,4500.0
2013-03-26 13:55:00,52.93,52.94,52.9,52.92,6500.0,51.4617,51.4714,51.4326,51.452,6500.0
2013-03-26 14:00:00,52.93,52.95,52.91,52.94,4700.0,51.4617,51.4812,51.4423,51.4714,4700.0
2013-03-26 14:05:00,52.92,52.95,52.88,52.89,15000.0,51.452,51.4812,51.4131,51.4228,15000.0
2013-03-26 14:10:00,52.88,52.94,52.88,52.92,10200.0,51.4131,51.4714,51.4131,51.452,10200.0
2013-03-26 14:15:00,52.93,52.95,52.9,52.95,20600.0,51.4617,51.4812,51.4326,51.4812,20600.0
2013-03-26 14:20:00,52.95,53.06,52.92,53.04,36300.0,51.4812,51.5881,51.452,51.5687,36300.0
2013-03-26 14:25:00,53.02,53.02,52.98,52.98,8500.0,51.5492,51.5492,51.5103,51.5103,8500.0
2013-03-26 14:30:00,52.98,53.0,52.98,53.0,5200.0,51.5103,51.5298,51.5103,51.5298,5200.0
2013-03-26 14:35:00,52.99,53.0,52.96,52.98,20700.0,51.5201,51.5298,51.4909,51.5103,20700.0
2013-03-26 14:40:00,52.96,52.97,52.94,52.96,8500.0,51.4909,51.5006,51.4714,51.4909,8500.0
2013-03-26 14:45:00,52.97,53.0,52.91,52.98,10000.0,51.5006,51.5298,51.4423,51.5103,10000.0
2013-03-26 14:50:00,52.97,53.0,52.9,52.92,22500.0,51.5006,51.5298,51.4326,51.452,22500.0
2013-03-26 14:55:00,52.92,52.95,52.82,52.88,9500.0,51.452,51.4812,51.3548,51.4131,9500.0
2013-03-26 15:00:00,52.88,52.93,52.87,52.91,11800.0,51.4131,51.4617,51.4034,51.4423,11800.0
2013-03-26 15:05:00,52.92,52.99,52.87,52.87,13300.0,51.452,51.5201,51.4034,51.4034,13300.0
2013-03-26 15:10:00,52.89,52.97,52.88,52.91,26800.0,51.4228,51.5006,51.4131,51.4423,26800.0
2013-03-26 15:15:00,52.94,53.02,52.94,52.99,37400.0,51.4714,51.5492,51.4714,51.5201,37400.0
2013-03-26 15:20:00,52.99,53.02,52.94,52.95,19600.0,51.5201,51.5492,51.4714,51.4812,19600.0
2013-03-26 15:25:00,52.96,53.05,52.92,52.98,32100.0,51.4909,51.5784,51.452,51.5103,32100.0
2013-03-26 15:30:00,52.99,53.07,52.99,53.01,25700.0,51.5201,51.5978,51.5201,51.5395,25700.0
2013-03-26 15:35:00,53.03,53.08,53.0,53.04,21400.0,51.559,51.6076,51.5298,51.5687,21400.0
2013-03-26 15:40:00,53.04,53.07,52.95,52.95,33000.0,51.5687,51.5978,51.4812,51.4812,33000.0
2013-03-26 15:45:00,52.95,53.0,52.9,52.94,24600.0,51.4812,51.5298,51.4326,51.4714,24600.0
2013-03-26 15:50:00,52.94,52.96,52.89,52.91,31000.0,51.4714,51.4909,51.4228,51.4423,31000.0
2013-03-26 15:55:00,52.91,53.03,52.9,53.01,46400.0,51.4423,51.559,51.4326,51.5395,46400.0
2013-03-27 09:30:00,52.24,52.34,52.01,52.01,21200.0,50.7909,50.8881,50.5672,50.5672,21200.0
2013-03-27 09:35:00,52.04,52.08,51.7,51.79,30000.0,50.5964,50.6353,50.2658,50.3533,30000.0
2013-03-27 09:40:00,51.78,52.07,51.78,51.98,18400.0,50.3436,50.6256,50.3436,50.5381,18400.0
2013-03-27 09:45:00,51.91,52.07,51.89,52.0,9800.0,50.47,50.6256,50.4506,50.5575,9800.0
2013-03-27 09:50:00,52.02,52.12,51.92,52.03,23700.0,50.577,50.6742,50.4797,50.5867,23700.0
2013-03-27 09:55:00,52.03,52.28,52.03,52.16,12600.0,50.5867,50.8298,50.5867,50.7131,12600.0
2013-03-27 10:00:00,52.13,52.35,52.01,52.34,20500.0,50.6839,50.8978,50.5672,50.8881,20500.0
2013-03-27 10:05:00,52.38,52.38,51.98,51.98,16400.0,50.927,50.927,50.5381,50.5381,16400.0
2013-03-27 10:10:00,52.0,52.03,51.92,52.03,11600.0,50.5575,50.5867,50.4797,50.5867,11600.0
2013-03-27 10:15:00,52.02,52.02,51.79,51.89,25900.0,50.577,50.577,50.3533,50.4506,25900.0
2013-03-27 10:20:00,51.92,52.11,51.83,52.0,20900.0,50.4797,50.6645,50.3922,50.5575,20900.0
2013-03-27 10:25:00,52.03,52.23,51.96,52.04,14000.0,50.5867,50.7811,50.5186,50.5964,14000.0
2013-03-27 10:30:00,52.04,52.18,51.96,51.96,6600.0,50.5964,50.7325,50.5186,50.5186,6600.0
2013-03-27 10:35:00,51.94,52.03,51.8,51.81,12000.0,50.4992,50.5867,50.3631,50.3728,12000.0
2013-03-27 10:40:00,51.81,52.13,51.8,52.02,32700.0,50.3728,50.6839,50.3631,50.577,32700.0
2013-03-27 10:45:00,52.04,52.24,52.01,52.08,16500.0,50.5964,50.7909,50.5672,50.6353,16500.0
2013-03-27 10:50:00,52.08,52.31,52.03,52.27,8800.0,50.6353,50.8589,50.5867,50.82,8800.0
2013-03-27 10:55:00,52.27,52.41,52.27,52.29,27100.0,50.82,50.9562,50.82,50.8395,27100.0
2013-03-27 11:00:00,52.29,52.52,52.27,52.47,10700.0,50.8395,51.0631,50.82,51.0145,10700.0
2013-03-27 11:05:00,52.45,52.47,52.31,52.42,18700.0,50.995,51.0145,50.8589,50.9659,18700.0
2013-03-27 11:10:00,52.46,52.53,52.44,52.5,7700.0,51.0048,51.0728,50.9853,51.0437,7700.0
2013-03-27 11:15:00,52.49,52.54,52.46,52.49,7000.0,51.0339,51.0825,51.0048,51.0339,7000.0
2013-03-27 11:20:00,52.46,52.5,52.41,52.44,4600.0,51.0048,51.0437,50.9562,50.9853,4600.0
2013-03-27 11:25:00,52.46,52.56,52.43,52.56,6600.0,51.0048,51.102,50.9756,51.102,6600.0
2013-03-27 11:30:00,52.55,52.9,52.53,52.9,196200.0,51.0923,51.4326,51.0728,51.4326,196200.0
2013-03-27 11:35:00,52.9,52.98,52.88,52.98,11100.0,51.4326,51.5103,51.4131,51.5103,11100.0
2013-03-27 11:40:00,53.0,53.28,53.0,53.28,9200.0,51.5298,51.802,51.5298,51.802,9200.0
2013-03-27 11:45:00,53.28,53.4,53.11,53.13,31600.0,51.802,51.9187,51.6367,51.6562,31600.0
2013-03-27 11:50:00,53.15,53.21,52.92,52.92,12200.0,51.6756,51.734,51.452,51.452,12200.0
2013-03-27 11:55:00,52.95,53.0,52.87,52.9,9400.0,51.4812,51.5298,51.4034,51.4326,9400.0
2013-03-27 12:00:00,52.93,52.95,52.85,52.89,3500.0,51.4617,51.4812,51.3839,51.4228,3500.0
2013-03-27 12:05:00,52.89,52.99,52.88,52.97,6200.0,51.4228,51.5201,51.4131,51.5006,6200.0
2013-03-27 12:10:00,52.95,53.04,52.94,53.0,14100.0,51.4812,51.5687,51.4714,51.5298,14100.0
2013-03-27 12:15:00,53.0,53.07,52.99,53.06,2600.0,51.5298,51.5978,51.5201,51.5881,2600.0
2013-03-27 12:20:00,52.94,53.07,52.92,53.06,2100.0,51.4714,51.5978,51.452,51.5881,2100.0
2013-03-27 12:25:00,53.1,53.11,52.86,52.91,4900.0,51.627,51.6367,51.3937,51.4423,4900.0
2013-03-27 12:30:00,52.96,52.98,52.92,52.95,3600.0,51.4909,51.5103,51.452,51.4812,3600.0
2013-03-27 12:35:00,52.93,53.19,52.93,53.15,4200.0,51.4617,51.7145,51.4617,51.6756,4200.0
2013-03-27 12:40:00,53.13,53.13,53.05,53.06,3400.0,51.6562,51.6562,51.5784,51.5881,3400.0
2013-03-27 12:45:00,53.1,53.11,52.99,53.03,7900.0,51.627,51.6367,51.5201,51.559,7900.0
2013-03-27 12:50:00,53.06,53.11,53.06,53.07,2800.0,51.5881,51.6367,51.5881,51.5978,2800.0
2013-03-27 12:55:00,53.1,53.25,53.1,53.21,6700.0,51.627,51.7728,51.627,51.734,6700.0
2013-03-27 13:00:00,53.21,53.23,53.07,53.23,3400.0,51.734,51.7534,51.5978,51.7534,3400.0
2013-03-27 13:05:00,53.25,53.25,53.1,53.19,5700.0,51.7728,51.7728,51.627,51.7145,5700.0
2013-03-27 13:10:00,53.18,53.29,53.13,53.27,4700.0,51.7048,51.8117,51.6562,51.7923,4700.0
2013-03-27 13:15:00,53.24,53.27,53.21,53.25,3200.0,51.7631,51.7923,51.734,51.7728,3200.0
2013-03-27 13:20:00,53.24,53.29,53.11,53.2,8300.0,51.7631,51.8117,51.6367,51.7242,8300.0
2013-03-27 13:25:00,53.21,53.32,53.21,53.31,4900.0,51.734,51.8409,51.734,51.8312,4900.0
2013-03-27 13:30:00,53.31,53.32,53.13,53.28,7900.0,51.8312,51.8409,51.6562,51.802,7900.0
2013-03-27 13:35:00,53.3,53.31,53.21,53.24,4500.0,51.8215,51.8312,51.734,51.7631,4500.0
2013-03-27 13:40:00,53.25,53.39,53.24,53.35,6700.0,51.7728,51.909,51.7631,51.8701,6700.0
2013-03-27 13:45:00,53.34,53.38,53.31,53.38,4000.0,51.8604,51.8992,51.8312,51.8992,4000.0
2013-03-27 13:50:00,53.38,53.42,53.28,53.3,8900.0,51.8992,51.9381,51.802,51.8215,8900.0
2013-03-27 13:55:00,53.31,53.34,53.28,53.34,10200.0,51.8312,51.8604,51.802,51.8604,10200.0
2013-03-27 14:00:00,53.35,53.46,53.31,53.46,11800.0,51.8701,51.977,51.8312,51.977,11800.0
2013-03-27 14:05:00,53.49,53.54,53.47,53.49,10000.0,52.0062,52.0548,51.9867,52.0062,10000.0
2013-03-27 14:10:00,53.49,53.63,53.49,53.61,7900.0,52.0062,52.1423,52.0062,52.1229,7900.0
2013-03-27 14:15:00,53.63,53.66,53.56,53.65,24300.0,52.1423,52.1715,52.0742,52.1618,24300.0
2013-03-27 14:20:00,53.64,53.68,53.59,53.6,10500.0,52.152,52.1909,52.1034,52.1131,10500.0
2013-03-27 14:25:00,53.58,53.7,53.58,53.61,20300.0,52.0937,52.2104,52.0937,52.1229,20300.0
2013-03-27 14:30:00,53.63,53.67,53.57,53.63,5700.0,52.1423,52.1812,52.084,52.1423,5700.0
2013-03-27 14:35:00,53.63,53.72,53.61,53.69,7200.0,52.1423,52.2298,52.1229,52.2006,7200.0
2013-03-27 14:40:00,53.71,53.74,53.61,53.65,9000.0,52.2201,52.2493,52.1229,52.1618,9000.0
2013-03-27 14:45:00,53.69,53.73,53.67,53.7,6300.0,52.2006,52.2395,52.1812,52.2104,6300.0
2013-03-27 14:50:00,53.71,53.79,53.64,53.79,7400.0,52.2201,52.2979,52.152,52.2979,7400.0
2013-03-27 14:55:00,53.79,53.8,53.7,53.78,8000.0,52.2979,52.3076,52.2104,52.2881,8000.0
2013-03-27 15:00:00,53.79,53.83,53.67,53.69,10900.0,52.2979,52.3368,52.1812,52.2006,10900.0
2013-03-27 15:05:00,53.68,53.8,53.62,53.62,17200.0,52.1909,52.3076,52.1326,52.1326,17200.0
2013-03-27 15:10:00,53.63,53.69,53.55,53.63,20100.0,52.1423,52.2006,52.0645,52.1423,20100.0
2013-03-27 15:15:00,53.64,53.64,53.41,53.43,23300.0,52.152,52.152,51.9284,51.9479,23300.0
2013-03-27 15:20:00,53.42,53.57,53.39,53.51,14300.0,51.9381,52.084,51.909,52.0256,14300.0
2013-03-27 15:25:00,53.53,53.77,53.52,53.74,18100.0,52.0451,52.2784,52.0354,52.2493,18100.0
2013-03-27 15:30:00,53.74,53.81,53.7,53.79,16500.0,52.2493,52.3173,52.2104,52.2979,16500.0
2013-03-27 15:35:00,53.77,53.77,53.7,53.73,10800.0,52.2784,52.2784,52.2104,52.2395,10800.0
2013-03-27 15:40:00,53.73,53.75,53.64,53.66,18000.0,52.2395,52.259,52.152,52.1715,18000.0
2013-03-27 15:45:00,53.63,53.66,53.45,53.54,42400.0,52.1423,52.1715,51.9673,52.0548,42400.0
2013-03-27 15:50:00,53.53,53.66,53.52,53.56,32000.0,52.0451,52.1715,52.0354,52.0742,32000.0
2013-03-27 15:55:00,53.55,53.57,53.42,53.54,76000.0,52.0645,52.084,51.9381,52.0548,76000.0
2013-03-28 09:30:00,53.49,53.74,53.49,53.59,31000.0,52.0062,52.2493,52.0062,52.1034,31000.0
2013-03-28 09:35:00,53.64,53.98,53.63,53.84,34500.0,52.152,52.4826,52.1423,52.3465,34500.0
2013-03-28 09:40:00,53.82,53.86,53.65,53.75,36600.0,52.327,52.3659,52.1618,52.259,36600.0
2013-03-28 09:45:00,53.8,53.81,53.61,53.65,11500.0,52.3076,52.3173,52.1229,52.1618,11500.0
2013-03-28 09:50:00,53.68,53.76,53.62,53.75,11100.0,52.1909,52.2687,52.1326,52.259,11100.0
2013-03-28 09:55:00,53.75,53.85,53.74,53.85,6100.0,52.259,52.3562,52.2493,52.3562,6100.0
2013-03-28 10:00:00,53.83,53.99,53.83,53.96,13600.0,52.3368,52.4923,52.3368,52.4632,13600.0
2013-03-28 10:05:00,53.96,53.96,53.74,53.85,12700.0,52.4632,52.4632,52.2493,52.3562,12700.0
2013-03-28 10:10:00,53.85,53.98,53.83,53.87,10200.0,52.3562,52.4826,52.3368,52.3756,10200.0
2013-03-28 10:15:00,53.88,54.0,53.81,53.98,15700.0,52.3854,52.502,52.3173,52.4826,15700.0
2013-03-28 10:20:00,54.03,54.16,54.03,54.14,12100.0,52.5312,52.6576,52.5312,52.6382,12100.0
2013-03-28 10:25:00,54.14,54.28,54.14,54.2,11900.0,52.6382,52.7743,52.6382,52.6965,11900.0
2013-03-28 10:30:00,54.23,54.32,54.18,54.21,12900.0,52.7257,52.8132,52.6771,52.7062,12900.0
2013-03-28 10:35:00,54.23,54.23,54.1,54.2,15600.0,52.7257,52.7257,52.5993,52.6965,15600.0
2013-03-28 10:40:00,54.21,54.36,54.12,54.36,20900.0,52.7062,52.8521,52.6187,52.8521,20900.0
2013-03-28 10:45:00,54.36,54.42,54.31,54.42,8100.0,52.8521,52.9104,52.8034,52.9104,8100.0
2013-03-28 10:50:00,54.38,54.4,54.31,54.4,6200.0,52.8715,52.8909,52.8034,52.8909,6200.0
2013-03-28 10:55:00,54.38,54.54,54.38,54.49,16000.0,52.8715,53.0271,52.8715,52.9785,16000.0
2013-03-28 11:00:00,54.51,54.64,54.44,54.6,15500.0,52.9979,53.1243,52.9298,53.0854,15500.0
2013-03-28 11:05:00,54.59,54.68,54.39,54.39,22600.0,53.0757,53.1632,52.8812,52.8812,22600.0
2013-03-28 11:10:00,54.38,54.53,54.29,54.43,12200.0,52.8715,53.0173,52.784,52.9201,12200.0
2013-03-28 11:15:00,54.44,54.58,54.37,54.52,7300.0,52.9298,53.066,52.8618,53.0076,7300.0
2013-03-28 11:20:00,54.52,54.56,54.45,54.51,11900.0,53.0076,53.0465,52.9396,52.9979,11900.0
2013-03-28 11:25:00,54.5,54.51,54.3,54.3,18800.0,52.9882,52.9979,52.7937,52.7937,18800.0
2013-03-28 11:30:00,54.31,54.37,54.22,54.29,29900.0,52.8034,52.8618,52.7159,52.784,29900.0
2013-03-28 11:35:00,54.31,54.31,54.24,54.28,12300.0,52.8034,52.8034,52.7354,52.7743,12300.0
2013-03-28 11:40:00,54.28,54.34,54.24,54.28,22700.0,52.7743,52.8326,52.7354,52.7743,22700.0
2013-03-28 11:45:00,54.29,54.42,54.29,54.4,4300.0,52.784,52.9104,52.784,52.8909,4300.0
2013-03-28 11:50:00,54.42,54.49,54.36,54.45,9500.0,52.9104,52.9785,52.8521,52.9396,9500.0
2013-03-28 11:55:00,54.42,54.49,54.36,54.47,5300.0,52.9104,52.9785,52.8521,52.959,5300.0
2013-03-28 12:00:00,54.44,54.45,54.28,54.29,6700.0,52.9298,52.9396,52.7743,52.784,6700.0
2013-03-28 12:05:00,54.29,54.39,54.22,54.23,14200.0,52.784,52.8812,52.7159,52.7257,14200.0
2013-03-28 12:10:00,54.24,54.4,54.23,54.32,5100.0,52.7354,52.8909,52.7257,52.8132,5100.0
2013-03-28 12:15:00,54.32,54.32,54.23,54.26,10500.0,52.8132,52.8132,52.7257,52.7548,10500.0
2013-03-28 12:20:00,54.26,54.33,54.24,54.25,21600.0,52.7548,52.8229,52.7354,52.7451,21600.0
2013-03-28 12:25:00,54.24,54.29,54.18,54.25,10800.0,52.7354,52.784,52.6771,52.7451,10800.0
2013-03-28 12:30:00,54.26,54.33,54.2,54.31,8100.0,52.7548,52.8229,52.6965,52.8034,8100.0
2013-03-28 12:35:00,54.29,54.33,54.26,54.33,5700.0,52.784,52.8229,52.7548,52.8229,5700.0
2013-03-28 12:40:00,54.31,54.32,54.27,54.28,9100.0,52.8034,52.8132,52.7646,52.7743,9100.0
2013-03-28 12:45:00,54.28,54.38,54.26,54.34,8400.0,52.7743,52.8715,52.7548,52.8326,8400.0
2013-03-28 12:50:00,54.32,54.35,54.29,54.33,6500.0,52.8132,52.8423,52.784,52.8229,6500.0
2013-03-28 12:55:00,54.35,54.41,54.31,54.38,5800.0,52.8423,52.9007,52.8034,52.8715,5800.0
2013-03-28 13:00:00,54.36,54.37,54.21,54.25,13000.0,52.8521,52.8618,52.7062,52.7451,13000.0
2013-03-28 13:05:00,54.24,54.39,54.24,54.34,16500.0,52.7354,52.8812,52.7354,52.8326,16500.0
2013-03-28 13:10:00,54.37,54.43,54.36,54.43,4900.0,52.8618,52.9201,52.8521,52.9201,4900.0
2013-03-28 13:15:00,54.41,54.48,54.39,54.41,12600.0,52.9007,52.9687,52.8812,52.9007,12600.0
2013-03-28 13:20:00,54.41,54.53,54.41,54.52,8600.0,52.9007,53.0173,52.9007,53.0076,8600.0
2013-03-28 13:25:00,54.52,54.52,54.41,54.44,10300.0,53.0076,53.0076,52.9007,52.9298,10300.0
2013-03-28 13:30:00,54.45,54.47,54.43,54.45,7800.0,52.9396,52.959,52.9201,52.9396,7800.0
2013-03-28 13:35:00,54.44,54.51,54.41,54.51,9800.0,52.9298,52.9979,52.9007,52.9979,9800.0
2013-03-28 13:40:00,54.51,54.51,54.42,54.46,31100.0,52.9979,52.9979,52.9104,52.9493,31100.0
2013-03-28 13:45:00,54.47,54.5,54.45,54.48,13000.0,52.959,52.9882,52.9396,52.9687,13000.0
2013-03-28 13:50:00,54.48,54.53,54.46,54.53,12400.0,52.9687,53.0173,52.9493,53.0173,12400.0
2013-03-28 13:55:00,54.51,54.52,54.43,54.5,11200.0,52.9979,53.0076,52.9201,52.9882,11200.0
2013-03-28 14:00:00,54.5,54.51,54.36,54.47,18600.0,52.9882,52.9979,52.8521,52.959,18600.0
2013-03-28 14:05:00,54.47,54.47,54.4,54.42,9300.0,52.959,52.959,52.8909,52.9104,9300.0
2013-03-28 14:10:00,54.44,54.47,54.42,54.47,10000.0,52.9298,52.959,52.9104,52.959,10000.0
2013-03-28 14:15:00,54.47,54.52,54.46,54.48,18400.0,52.959,53.0076,52.9493,52.9687,18400.0
2013-03-28 14:20:00,54.48,54.56,54.46,54.5,24100.0,52.9687,53.0465,52.9493,52.9882,24100.0
2013-03-28 14:25:00,54.5,54.54,54.46,54.48,15500.0,52.9882,53.0271,52.9493,52.9687,15500.0
2013-03-28 14:30:00,54.47,54.53,54.45,54.48,15800.0,52.959,53.0173,52.9396,52.9687,15800.0
2013-03-28 14:35:00,54.48,54.57,54.44,54.55,11300.0,52.9687,53.0562,52.9298,53.0368,11300.0
2013-03-28 14:40:00,54.53,54.55,54.51,54.51,7800.0,53.0173,53.0368,52.9979,52.9979,7800.0
2013-03-28 14:45:00,54.51,54.52,54.43,54.51,12500.0,52.9979,53.0076,52.9201,52.9979,12500.0
2013-03-28 14:50:00,54.51,54.51,54.45,54.47,11300.0,52.9979,52.9979,52.9396,52.959,11300.0
2013-03-28 14:55:00,54.46,54.52,54.45,54.47,13600.0,52.9493,53.0076,52.9396,52.959,13600.0
2013-03-28 15:00:00,54.49,54.5,54.44,54.49,12100.0,52.9785,52.9882,52.9298,52.9785,12100.0
2013-03-28 15:05:00,54.49,54.53,54.44,54.5,19400.0,52.9785,53.0173,52.9298,52.9882,19400.0
2013-03-28 15:10:00,54.49,54.54,54.48,54.51,19900.0,52.9785,53.0271,52.9687,52.9979,19900.0
2013-03-28 15:15:00,54.49,54.54,54.48,54.52,13700.0,52.9785,53.0271,52.9687,53.0076,13700.0
2013-03-28 15:20:00,54.52,54.59,54.5,54.51,19100.0,53.0076,53.0757,52.9882,52.9979,19100.0
2013-03-28 15:25:00,54.51,54.64,54.49,54.64,23700.0,52.9979,53.1243,52.9785,53.1243,23700.0
2013-03-28 15:30:00,54.64,54.75,54.59,54.75,39000.0,53.1243,53.2312,53.0757,53.2312,39000.0
2013-03-28 15:35:00,54.76,54.86,54.71,54.81,33400.0,53.241,53.3382,53.1923,53.2896,33400.0
2013-03-28 15:40:00,54.8,54.88,54.77,54.78,40500.0,53.2799,53.3576,53.2507,53.2604,40500.0
2013-03-28 15:45:00,54.8,54.87,54.78,54.84,45400.0,53.2799,53.3479,53.2604,53.3187,45400.0
2013-03-28 15:50:00,54.84,55.02,54.84,55.02,68100.0,53.3187,53.4937,53.3187,53.4937,68100.0
2013-03-28 15:55:00,55.02,55.08,54.95,54.95,185200.0,53.4937,53.5521,53.4257,53.4257,185200.0
2013-04-01 09:30:00,54.5,54.88,54.5,54.52,36200.0,52.9882,53.3576,52.9882,53.0076,36200.0
2013-04-01 09:35:00,54.55,54.81,54.46,54.56,19200.0,53.0368,53.2896,52.9493,53.0465,19200.0
2013-04-01 09:40:00,54.56,54.94,54.53,54.81,18300.0,53.0465,53.416,53.0173,53.2896,18300.0
2013-04-01 09:45:00,54.79,54.85,54.58,54.61,24000.0,53.2701,53.3285,53.066,53.0951,24000.0
2013-04-01 09:50:00,54.58,54.58,54.3,54.36,22800.0,53.066,53.066,52.7937,52.8521,22800.0
2013-04-01 09:55:00,54.35,54.39,54.2,54.3,6400.0,52.8423,52.8812,52.6965,52.7937,6400.0
2013-04-01 10:00:00,54.3,54.3,53.44,53.44,38500.0,52.7937,52.7937,51.9576,51.9576,38500.0
2013-04-01 10:05:00,53.44,53.46,53.13,53.28,108500.0,51.9576,51.977,51.6562,51.802,108500.0
2013-04-01 10:10:00,53.3,53.64,53.28,53.42,74200.0,51.8215,52.152,51.802,51.9381,74200.0
2013-04-01 10:15:00,53.39,53.4,53.32,53.35,15600.0,51.909,51.9187,51.8409,51.8701,15600.0
2013-04-01 10:20:00,53.35,53.36,53.19,53.29,15000.0,51.8701,51.8798,51.7145,51.8117,15000.0
2013-04-01 10:25:00,53.27,53.29,53.13,53.17,16200.0,51.7923,51.8117,51.6562,51.6951,16200.0
2013-04-01 10:30:00,53.15,53.15,53.02,53.04,32500.0,51.6756,51.6756,51.5492,51.5687,32500.0
2013-04-01 10:35:00,53.01,53.04,52.83,52.85,21400.0,51.5395,51.5687,51.3645,51.3839,21400.0
2013-04-01 10:40:00,52.85,52.91,52.65,52.77,31200.0,51.3839,51.4423,51.1895,51.3062,31200.0
2013-04-01 10:45:00,52.8,53.0,52.78,53.0,42700.0,51.3353,51.5298,51.3159,51.5298,42700.0
2013-04-01 10:50:00,52.97,52.99,52.61,52.68,32600.0,51.5006,51.5201,51.1506,51.2187,32600.0
2013-04-01 10:55:00,52.66,52.66,52.15,52.19,54100.0,51.1992,51.1992,50.7034,50.7423,54100.0
2013-04-01 11:00:00,52.2,52.3,51.87,52.26,74700.0,50.752,50.8492,50.4311,50.8103,74700.0
2013-04-01 11:05:00,52.25,52.94,52.25,52.94,69300.0,50.8006,51.4714,50.8006,51.4714,69300.0
2013-04-01 11:10:00,52.95,52.99,52.84,52.91,12600.0,51.4812,51.5201,51.3742,51.4423,12600.0
2013-04-01 11:15:00,52.93,52.96,52.61,52.87,28500.0,51.4617,51.4909,51.1506,51.4034,28500.0
2013-04-01 11:20:00,52.84,53.06,52.84,52.98,10400.0,51.3742,51.5881,51.3742,51.5103,10400.0
2013-04-01 11:25:00,53.0,53.18,52.91,53.13,25800.0,51.5298,51.7048,51.4423,51.6562,25800.0
2013-04-01 11:30:00,53.1,53.18,53.07,53.14,14000.0,51.627,51.7048,51.5978,51.6659,14000.0
2013-04-01 11:35:00,53.11,53.23,53.01,53.03,15200.0,51.6367,51.7534,51.5395,51.559,15200.0
2013-04-01 11:40:00,53.0,53.02,52.75,52.77,19800.0,51.5298,51.5492,51.2867,51.3062,19800.0
2013-04-01 11:45:00,52.79,52.86,52.73,52.73,16800.0,51.3256,51.3937,51.2673,51.2673,16800.0
2013-04-01 11:50:00,52.73,52.82,52.68,52.69,9500.0,51.2673,51.3548,51.2187,51.2284,9500.0
2013-04-01 11:55:00,52.7,52.7,52.48,52.48,9100.0,51.2381,51.2381,51.0242,51.0242,9100.0
2013-04-01 12:00:00,52.49,52.5,52.18,52.28,26700.0,51.0339,51.0437,50.7325,50.8298,26700.0
2013-04-01 12:05:00,52.25,52.43,52.25,52.37,23200.0,50.8006,50.9756,50.8006,50.9173,23200.0
2013-04-01 12:10:00,52.38,52.4,52.28,52.28,13600.0,50.927,50.9464,50.8298,50.8298,13600.0
2013-04-01 12:15:00,52.3,52.4,52.28,52.38,9300.0,50.8492,50.9464,50.8298,50.927,9300.0
2013-04-01 12:20:00,52.4,52.46,52.28,52.36,29600.0,50.9464,51.0048,50.8298,50.9075,29600.0
2013-04-01 12:25:00,52.42,52.46,52.28,52.33,25900.0,50.9659,51.0048,50.8298,50.8784,25900.0
2013-04-01 12:30:00,52.33,52.41,52.29,52.39,16100.0,50.8784,50.9562,50.8395,50.9367,16100.0
2013-04-01 12:35:00,52.4,52.56,52.4,52.51,7500.0,50.9464,51.102,50.9464,51.0534,7500.0
2013-04-01 12:40:00,52.52,52.56,52.46,52.56,17900.0,51.0631,51.102,51.0048,51.102,17900.0
2013-04-01 12:45:00,52.54,52.58,52.47,52.57,28600.0,51.0825,51.1214,51.0145,51.1117,28600.0
2013-04-01 12:50:00,52.56,52.62,52.56,52.58,5100.0,51.102,51.1603,51.102,51.1214,5100.0
2013-04-01 12:55:00,52.58,52.72,52.58,52.71,6300.0,51.1214,51.2576,51.1214,51.2478,6300.0
2013-04-01 13:00:00,52.71,52.71,52.63,52.63,6000.0,51.2478,51.2478,51.17,51.17,6000.0
2013-04-01 13:05:00,52.61,52.72,52.61,52.72,7100.0,51.1506,51.2576,51.1506,51.2576,7100.0
2013-04-01 13:10:00,52.72,52.81,52.71,52.78,10100.0,51.2576,51.3451,51.2478,51.3159,10100.0
2013-04-01 13:15:00,52.78,52.88,52.78,52.85,15200.0,51.3159,51.4131,51.3159,51.3839,15200.0
2013-04-01 13:20:00,52.85,52.87,52.82,52.86,6500.0,51.3839,51.4034,51.3548,51.3937,6500.0
2013-04-01 13:25:00,52.86,53.0,52.84,52.93,9700.0,51.3937,51.5298,51.3742,51.4617,9700.0
2013-04-01 13:30:00,52.9,52.91,52.87,52.91,5100.0,51.4326,51.4423,51.4034,51.4423,5100.0
2013-04-01 13:35:00,52.9,52.91,52.85,52.85,6800.0,51.4326,51.4423,51.3839,51.3839,6800.0
2013-04-01 13:40:00,52.85,52.87,52.84,52.85,17700.0,51.3839,51.4034,51.3742,51.3839,17700.0
2013-04-01 13:45:00,52.85,52.9,52.81,52.9,12700.0,51.3839,51.4326,51.3451,51.4326,12700.0
2013-04-01 13:50:00,52.9,53.0,52.89,53.0,4600.0,51.4326,51.5298,51.4228,51.5298,4600.0
2013-04-01 13:55:00,53.0,53.09,52.95,53.05,15300.0,51.5298,51.6173,51.4812,51.5784,15300.0
2013-04-01 14:00:00,53.05,53.2,53.05,53.16,12400.0,51.5784,51.7242,51.5784,51.6853,12400.0
2013-04-01 14:05:00,53.16,53.36,53.16,53.34,21600.0,51.6853,51.8798,51.6853,51.8604,21600.0
2013-04-01 14:10:00,53.33,53.33,53.23,53.26,7500.0,51.8506,51.8506,51.7534,51.7826,7500.0
2013-04-01 14:15:00,53.27,53.3,53.09,53.09,10500.0,51.7923,51.8215,51.6173,51.6173,10500.0
2013-04-01 14:20:00,53.1,53.14,53.0,53.11,18000.0,51.627,51.6659,51.5298,51.6367,18000.0
2013-04-01 14:25:00,53.12,53.17,53.1,53.12,7300.0,51.6465,51.6951,51.627,51.6465,7300.0
2013-04-01 14:30:00,53.13,53.14,53.0,53.0,5200.0,51.6562,51.6659,51.5298,51.5298,5200.0
2013-04-01 14:35:00,53.0,53.01,52.94,52.98,11800.0,51.5298,51.5395,51.4714,51.5103,11800.0
2013-04-01 14:40:00,52.98,53.03,52.92,53.03,67000.0,51.5103,51.559,51.452,51.559,67000.0
2013-04-01 14:45:00,53.04,53.14,52.99,53.09,14200.0,51.5687,51.6659,51.5201,51.6173,14200.0
2013-04-01 14:50:00,53.08,53.08,53.02,53.03,7400.0,51.6076,51.6076,51.5492,51.559,7400.0
2013-04-01 14:55:00,53.02,53.08,53.0,53.01,6200.0,51.5492,51.6076,51.5298,51.5395,6200.0
2013-04-01 15:00:00,52.98,53.16,52.9,53.14,19200.0,51.5103,51.6853,51.4326,51.6659,19200.0
2013-04-01 15:05:00,53.12,53.14,52.99,53.04,10000.0,51.6465,51.6659,51.5201,51.5687,10000.0
2013-04-01 15:10:00,53.06,53.06,52.97,53.0,10200.0,51.5881,51.5881,51.5006,51.5298,10200.0
2013-04-01 15:15:00,53.0,53.02,52.94,52.94,13500.0,51.5298,51.5492,51.4714,51.4714,13500.0
2013-04-01 15:20:00,52.92,52.95,52.77,52.83,21100.0,51.452,51.4812,51.3062,51.3645,21100.0
2013-04-01 15:25:00,52.83,52.92,52.77,52.88,17800.0,51.3645,51.452,51.3062,51.4131,17800.0
2013-04-01 15:30:00,52.89,52.95,52.78,52.86,24700.0,51.4228,51.4812,51.3159,51.3937,24700.0
2013-04-01 15:35:00,52.84,52.9,52.8,52.89,15200.0,51.3742,51.4326,51.3353,51.4228,15200.0
2013-04-01 15:40:00,52.88,52.92,52.78,52.92,25700.0,51.4131,51.452,51.3159,51.452,25700.0
2013-04-01 15:45:00,52.93,53.11,52.89,53.03,47300.0,51.4617,51.6367,51.4228,51.559,47300.0
2013-04-01 15:50:00,53.05,53.16,53.0,53.03,64400.0,51.5784,51.6853,51.5298,51.559,64400.0
2013-04-01 15:55:00,53.03,53.18,53.03,53.15,93900.0,51.559,51.7048,51.559,51.6756,93900.0
2013-04-02 09:30:00,54.03,54.89,54.0,54.41,132000.0,52.5312,53.3674,52.502,52.9007,132000.0
2013-04-02 09:35:00,54.42,54.69,54.4,54.69,54900.0,52.9104,53.1729,52.8909,53.1729,54900.0
2013-04-02 09:40:00,54.68,55.0,54.59,54.85,45700.0,53.1632,53.4743,53.0757,53.3285,45700.0
2013-04-02 09:45:00,54.87,55.14,54.71,55.09,31200.0,53.3479,53.6104,53.1923,53.5618,31200.0
2013-04-02 09:50:00,55.08,55.18,54.95,55.08,41000.0,53.5521,53.6493,53.4257,53.5521,41000.0
2013-04-02 09:55:00,55.1,55.11,54.21,54.24,50000.0,53.5715,53.5813,52.7062,52.7354,50000.0
2013-04-02 10:00:00,54.25,54.66,54.21,54.4,54000.0,52.7451,53.1437,52.7062,52.8909,54000.0
2013-04-02 10:05:00,54.45,54.45,54.26,54.35,30600.0,52.9396,52.9396,52.7548,52.8423,30600.0
2013-04-02 10:10:00,54.33,54.33,53.97,54.27,31000.0,52.8229,52.8229,52.4729,52.7646,31000.0
2013-04-02 10:15:00,54.26,54.26,54.1,54.12,14500.0,52.7548,52.7548,52.5993,52.6187,14500.0
2013-04-02 10:20:00,54.12,54.12,53.85,53.93,27500.0,52.6187,52.6187,52.3562,52.434,27500.0
2013-04-02 10:25:00,53.9,54.03,53.83,53.83,13800.0,52.4048,52.5312,52.3368,52.3368,13800.0
2013-04-02 10:30:00,53.74,53.97,53.56,53.94,39100.0,52.2493,52.4729,52.0742,52.4437,39100.0
2013-04-02 10:35:00,53.95,54.0,53.79,53.97,14100.0,52.4534,52.502,52.2979,52.4729,14100.0
2013-04-02 10:40:00,53.97,53.97,53.76,53.8,10200.0,52.4729,52.4729,52.2687,52.3076,10200.0
2013-04-02 10:45:00,53.79,54.0,53.72,53.95,17200.0,52.2979,52.502,52.2298,52.4534,17200.0
2013-04-02 10:50:00,53.97,54.04,53.94,54.01,10900.0,52.4729,52.5409,52.4437,52.5118,10900.0
2013-04-02 10:55:00,54.03,54.13,53.96,54.03,32500.0,52.5312,52.6284,52.4632,52.5312,32500.0
2013-04-02 11:00:00,54.01,54.01,53.87,54.0,34700.0,52.5118,52.5118,52.3756,52.502,34700.0
2013-04-02 11:05:00,53.97,54.0,53.9,53.92,46000.0,52.4729,52.502,52.4048,52.4243,46000.0
2013-04-02 11:10:00,53.92,54.06,53.91,54.02,15700.0,52.4243,52.5604,52.4145,52.5215,15700.0
2013-04-02 11:15:00,54.05,54.19,54.01,54.16,16400.0,52.5507,52.6868,52.5118,52.6576,16400.0
2013-04-02 11:20:00,54.15,54.25,54.09,54.21,18200.0,52.6479,52.7451,52.5895,52.7062,18200.0
2013-04-02 11:25:00,54.2,54.24,53.98,54.02,14700.0,52.6965,52.7354,52.4826,52.5215,14700.0
2013-04-02 11:30:00,54.0,54.15,53.97,54.09,11500.0,52.502,52.6479,52.4729,52.5895,11500.0
2013-04-02 11:35:00,54.1,54.22,53.95,53.95,23200.0,52.5993,52.7159,52.4534,52.4534,23200.0
2013-04-02 11:40:00,53.96,53.97,53.69,53.69,20600.0,52.4632,52.4729,52.2006,52.2006,20600.0
2013-04-02 11:45:00,53.67,53.67,53.38,53.38,27500.0,52.1812,52.1812,51.8992,51.8992,27500.0
2013-04-02 11:50:00,53.42,53.43,53.27,53.33,41600.0,51.9381,51.9479,51.7923,51.8506,41600.0
2013-04-02 11:55:00,53.31,53.42,53.23,53.29,18700.0,51.8312,51.9381,51.7534,51.8117,18700.0
2013-04-02 12:00:00,53.3,53.46,53.3,53.42,21000.0,51.8215,51.977,51.8215,51.9381,21000.0
2013-04-02 12:05:00,53.41,53.45,53.38,53.42,10300.0,51.9284,51.9673,51.8992,51.9381,10300.0
2013-04-02 12:10:00,53.41,53.44,53.34,53.39,10800.0,51.9284,51.9576,51.8604,51.909,10800.0
2013-04-02 12:15:00,53.4,53.48,53.37,53.39,10300.0,51.9187,51.9965,51.8895,51.909,10300.0
2013-04-02 12:20:00,53.4,53.42,53.36,53.41,6800.0,51.9187,51.9381,51.8798,51.9284,6800.0
2013-04-02 12:25:00,53.4,53.63,53.4,53.58,11200.0,51.9187,52.1423,51.9187,52.0937,11200.0
2013-04-02 12:30:00,53.62,53.71,53.6,53.71,12300.0,52.1326,52.2201,52.1131,52.2201,12300.0
2013-04-02 12:35:00,53.71,53.78,53.67,53.7,11800.0,52.2201,52.2881,52.1812,52.2104,11800.0
2013-04-02 12:40:00,53.7,53.7,53.43,53.45,6000.0,52.2104,52.2104,51.9479,51.9673,6000.0
2013-04-02 12:45:00,53.43,53.54,53.39,53.41,6700.0,51.9479,52.0548,51.909,51.9284,6700.0
2013-04-02 12:50:00,53.39,53.52,53.39,53.45,6800.0,51.909,52.0354,51.909,51.9673,6800.0
2013-04-02 12:55:00,53.41,53.41,53.34,53.37,9500.0,51.9284,51.9284,51.8604,51.8895,9500.0
2013-04-02 13:00:00,53.4,53.4,53.33,53.36,3900.0,51.9187,51.9187,51.8506,51.8798,3900.0
2013-04-02 13:05:00,53.33,53.33,53.21,53.29,13400.0,51.8506,51.8506,51.734,51.8117,13400.0
2013-04-02 13:10:00,53.26,53.27,53.17,53.2,8500.0,51.7826,51.7923,51.6951,51.7242,8500.0
2013-04-02 13:15:00,53.19,53.22,53.09,53.09,14300.0,51.7145,51.7437,51.6173,51.6173,14300.0
2013-04-02 13:20:00,53.1,53.17,53.02,53.16,10100.0,51.627,51.6951,51.5492,51.6853,10100.0
2013-04-02 13:25:00,53.18,53.19,53.09,53.13,10000.0,51.7048,51.7145,51.6173,51.6562,10000.0
2013-04-02 13:30:00,53.16,53.27,53.13,53.26,7000.0,51.6853,51.7923,51.6562,51.7826,7000.0
2013-04-02 13:35:00,53.23,53.23,53.09,53.09,7800.0,51.7534,51.7534,51.6173,51.6173,7800.0
2013-04-02 13:40:00,53.1,53.19,53.1,53.19,7200.0,51.627,51.7145,51.627,51.7145,7200.0
2013-04-02 13:45:00,53.18,53.34,53.18,53.3,9000.0,51.7048,51.8604,51.7048,51.8215,9000.0
2013-04-02 13:50:00,53.33,53.58,53.33,53.58,12700.0,51.8506,52.0937,51.8506,52.0937,12700.0
2013-04-02 13:55:00,53.58,53.61,53.54,53.58,14300.0,52.0937,52.1229,52.0548,52.0937,14300.0
2013-04-02 14:00:00,53.56,53.75,53.52,53.7,11500.0,52.0742,52.259,52.0354,52.2104,11500.0
2013-04-02 14:05:00,53.7,53.71,53.54,53.59,6400.0,52.2104,52.2201,52.0548,52.1034,6400.0
2013-04-02 14:10:00,53.59,53.63,53.5,53.5,6100.0,52.1034,52.1423,52.0159,52.0159,6100.0
2013-04-02 14:15:00,53.49,53.49,53.2,53.2,9100.0,52.0062,52.0062,51.7242,51.7242,9100.0
2013-04-02 14:20:00,53.21,53.39,53.21,53.39,10500.0,51.734,51.909,51.734,51.909,10500.0
2013-04-02 14:25:00,53.37,53.37,53.12,53.16,11600.0,51.8895,51.8895,51.6465,51.6853,11600.0
2013-04-02 14:30:00,53.17,53.2,53.04,53.09,12900.0,51.6951,51.7242,51.5687,51.6173,12900.0
2013-04-02 14:35:00,53.07,53.28,53.02,53.13,13900.0,51.5978,51.802,51.5492,51.6562,13900.0
2013-04-02 14:40:00,53.13,53.14,52.94,53.0,17800.0,51.6562,51.6659,51.4714,51.5298,17800.0
2013-04-02 14:45:00,53.01,53.03,52.93,52.95,17700.0,51.5395,51.559,51.4617,51.4812,17700.0
2013-04-02 14:50:00,52.92,52.92,52.8,52.8,14200.0,51.452,51.452,51.3353,51.3353,14200.0
2013-04-02 14:55:00,52.81,52.99,52.81,52.98,14300.0,51.3451,51.5201,51.3451,51.5103,14300.0
2013-04-02 15:00:00,52.97,52.99,52.89,52.97,16600.0,51.5006,51.5201,51.4228,51.5006,16600.0
2013-04-02 15:05:00,52.96,52.97,52.85,52.88,35900.0,51.4909,51.5006,51.3839,51.4131,35900.0
2013-04-02 15:10:00,52.88,52.91,52.64,52.7,49800.0,51.4131,51.4423,51.1798,51.2381,49800.0
2013-04-02 15:15:00,52.7,52.7,52.6,52.62,29100.0,51.2381,51.2381,51.1409,51.1603,29100.0
2013-04-02 15:20:00,52.62,52.7,52.58,52.6,34700.0,51.1603,51.2381,51.1214,51.1409,34700.0
2013-04-02 15:25:00,52.6,52.71,52.52,52.57,40100.0,51.1409,51.2478,51.0631,51.1117,40100.0
2013-04-02 15:30:00,52.56,52.71,52.52,52.7,18700.0,51.102,51.2478,51.0631,51.2381,18700.0
2013-04-02 15:35:00,52.69,52.69,52.53,52.56,18500.0,51.2284,51.2284,51.0728,51.102,18500.0
2013-04-02 15:40:00,52.53,52.54,52.34,52.36,51000.0,51.0728,51.0825,50.8881,50.9075,51000.0
2013-04-02 15:45:00,52.36,52.38,52.26,52.27,68700.0,50.9075,50.927,50.8103,50.82,68700.0
2013-04-02 15:50:00,52.27,52.46,52.25,52.4,70900.0,50.82,51.0048,50.8006,50.9464,70900.0
2013-04-02 15:55:00,52.39,52.64,52.38,52.62,78300.0,50.9367,51.1798,50.927,51.1603,78300.0
2013-04-03 09:30:00,52.7,53.24,52.53,53.14,66100.0,51.2381,51.7631,51.0728,51.6659,66100.0
2013-04-03 09:35:00,53.13,53.14,52.7,53.01,27800.0,51.6562,51.6659,51.2381,51.5395,27800.0
2013-04-03 09:40:00,53.07,53.09,52.96,53.01,41700.0,51.5978,51.6173,51.4909,51.5395,41700.0
2013-04-03 09:45:00,53.01,53.17,52.94,53.09,28000.0,51.5395,51.6951,51.4714,51.6173,28000.0
2013-04-03 09:50:00,53.07,53.13,52.77,52.78,8300.0,51.5978,51.6562,51.3062,51.3159,8300.0
2013-04-03 09:55:00,52.84,53.03,52.84,52.98,15400.0,51.3742,51.559,51.3742,51.5103,15400.0
2013-04-03 10:00:00,52.97,52.99,52.5,52.53,85500.0,51.5006,51.5201,51.0437,51.0728,85500.0
2013-04-03 10:05:00,52.51,52.66,52.37,52.51,107500.0,51.0534,51.1992,50.9173,51.0534,107500.0
2013-04-03 10:10:00,52.44,52.44,52.01,52.12,29700.0,50.9853,50.9853,50.5672,50.6742,29700.0
2013-04-03 10:15:00,52.14,52.21,52.08,52.2,10900.0,50.6936,50.7617,50.6353,50.752,10900.0
2013-04-03 10:20:00,52.2,52.22,52.04,52.07,14200.0,50.752,50.7714,50.5964,50.6256,14200.0
2013-04-03 10:25:00,52.05,52.21,51.91,52.21,31100.0,50.6061,50.7617,50.47,50.7617,31100.0
2013-04-03 10:30:00,52.21,52.21,51.93,52.02,18000.0,50.7617,50.7617,50.4895,50.577,18000.0
2013-04-03 10:35:00,52.04,52.04,51.87,51.94,19900.0,50.5964,50.5964,50.4311,50.4992,19900.0
2013-04-03 10:40:00,51.9,51.93,51.56,51.57,31700.0,50.4603,50.4895,50.1297,50.1395,31700.0
2013-04-03 10:45:00,51.57,51.87,51.52,51.54,26300.0,50.1395,50.4311,50.0908,50.1103,26300.0
2013-04-03 10:50:00,51.55,51.57,51.38,51.44,50800.0,50.12,50.1395,49.9547,50.0131,50800.0
2013-04-03 10:55:00,51.45,51.72,51.14,51.14,30700.0,50.0228,50.2853,49.7214,49.7214,30700.0
2013-04-03 11:00:00,51.15,51.37,51.13,51.25,36800.0,49.7311,49.945,49.7117,49.8283,36800.0
2013-04-03 11:05:00,51.24,51.28,51.17,51.19,25700.0,49.8186,49.8575,49.7505,49.77,25700.0
2013-04-03 11:10:00,51.19,51.29,50.87,51.29,48700.0,49.77,49.8672,49.4589,49.8672,48700.0
2013-04-03 11:15:00,51.25,51.38,50.99,51.0,44900.0,49.8283,49.9547,49.5755,49.5853,44900.0
2013-04-03 11:20:00,50.95,51.21,50.94,51.18,27900.0,49.5367,49.7894,49.5269,49.7603,27900.0
2013-04-03 11:25:00,51.15,51.33,50.97,50.97,13400.0,49.7311,49.9061,49.5561,49.5561,13400.0
2013-04-03 11:30:00,50.99,51.34,50.9,50.95,21600.0,49.5755,49.9158,49.488,49.5367,21600.0
2013-04-03 11:35:00,50.95,51.01,50.85,50.86,28000.0,49.5367,49.595,49.4394,49.4491,28000.0
2013-04-03 11:40:00,50.85,50.85,50.53,50.57,55000.0,49.4394,49.4394,49.1283,49.1672,55000.0
2013-04-03 11:45:00,50.68,50.83,50.39,50.83,39000.0,49.2741,49.42,48.9922,49.42,39000.0
2013-04-03 11:50:00,50.86,51.0,50.84,50.95,26000.0,49.4491,49.5853,49.4297,49.5367,26000.0
2013-04-03 11:55:00,50.95,50.96,50.83,50.89,10500.0,49.5367,49.5464,49.42,49.4783,10500.0
2013-04-03 12:00:00,50.92,50.99,50.9,50.92,15000.0,49.5075,49.5755,49.488,49.5075,15000.0
2013-04-03 12:05:00,50.9,50.97,50.87,50.87,26500.0,49.488,49.5561,49.4589,49.4589,26500.0
2013-04-03 12:10:00,50.85,50.86,50.64,50.83,24500.0,49.4394,49.4491,49.2352,49.42,24500.0
2013-04-03 12:15:00,50.83,50.98,50.83,50.85,29300.0,49.42,49.5658,49.42,49.4394,29300.0
2013-04-03 12:20:00,50.83,50.9,50.77,50.84,66100.0,49.42,49.488,49.3616,49.4297,66100.0
2013-04-03 12:25:00,50.81,50.9,50.79,50.85,48800.0,49.4005,49.488,49.3811,49.4394,48800.0
2013-04-03 12:30:00,50.85,50.95,50.83,50.95,64500.0,49.4394,49.5367,49.42,49.5367,64500.0
2013-04-03 12:35:00,50.94,50.94,50.88,50.89,11700.0,49.5269,49.5269,49.4686,49.4783,11700.0
2013-04-03 12:40:00,50.9,50.9,50.5,50.5,19100.0,49.488,49.488,49.0991,49.0991,19100.0
2013-04-03 12:45:00,50.5,50.56,50.5,50.53,15900.0,49.0991,49.1575,49.0991,49.1283,15900.0
2013-04-03 12:50:00,50.53,50.61,50.5,50.61,19200.0,49.1283,49.2061,49.0991,49.2061,19200.0
2013-04-03 12:55:00,50.62,50.68,50.57,50.68,11000.0,49.2158,49.2741,49.1672,49.2741,11000.0
2013-04-03 13:00:00,50.67,50.86,50.63,50.83,25900.0,49.2644,49.4491,49.2255,49.42,25900.0
2013-04-03 13:05:00,50.81,50.93,50.8,50.84,16200.0,49.4005,49.5172,49.3908,49.4297,16200.0
2013-04-03 13:10:00,50.84,50.84,50.65,50.66,13200.0,49.4297,49.4297,49.245,49.2547,13200.0
2013-04-03 13:15:00,50.58,50.61,50.53,50.59,17600.0,49.1769,49.2061,49.1283,49.1866,17600.0
2013-04-03 13:20:00,50.61,50.65,50.5,50.62,26000.0,49.2061,49.245,49.0991,49.2158,26000.0
2013-04-03 13:25:00,50.62,50.62,50.5,50.52,19500.0,49.2158,49.2158,49.0991,49.1186,19500.0
2013-04-03 13:30:00,50.53,50.6,50.48,50.49,34100.0,49.1283,49.1964,49.0797,49.0894,34100.0
2013-04-03 13:35:00,50.49,50.5,50.04,50.05,36100.0,49.0894,49.0991,48.6519,48.6616,36100.0
2013-04-03 13:40:00,50.04,50.07,49.9,50.0,58400.0,48.6519,48.6811,48.5158,48.613,58400.0
2013-04-03 13:45:00,50.02,50.22,50.0,50.2,42400.0,48.6324,48.8269,48.613,48.8075,42400.0
2013-04-03 13:50:00,50.21,50.33,50.17,50.27,33000.0,48.8172,48.9338,48.7783,48.8755,33000.0
2013-04-03 13:55:00,50.27,50.29,50.15,50.19,35900.0,48.8755,48.895,48.7588,48.7977,35900.0
2013-04-03 14:00:00,50.18,50.26,50.1,50.12,34300.0,48.788,48.8658,48.7102,48.7297,34300.0
2013-04-03 14:05:00,50.11,50.14,49.99,50.12,27800.0,48.72,48.7491,48.6033,48.7297,27800.0
2013-04-03 14:10:00,50.13,50.24,50.07,50.15,119500.0,48.7394,48.8463,48.6811,48.7588,119500.0
2013-04-03 14:15:00,50.16,50.53,50.1,50.51,73500.0,48.7686,49.1283,48.7102,49.1089,73500.0
2013-04-03 14:20:00,50.55,50.6,50.54,50.57,30000.0,49.1477,49.1964,49.138,49.1672,30000.0
2013-04-03 14:25:00,50.58,50.66,50.41,50.57,22300.0,49.1769,49.2547,49.0116,49.1672,22300.0
2013-04-03 14:30:00,50.62,50.77,50.47,50.67,32100.0,49.2158,49.3616,49.07,49.2644,32100.0
2013-04-03 14:35:00,50.69,50.8,50.68,50.77,37000.0,49.2839,49.3908,49.2741,49.3616,37000.0
2013-04-03 14:40:00,50.79,51.04,50.79,51.03,23800.0,49.3811,49.6242,49.3811,49.6144,23800.0
2013-04-03 14:45:00,51.02,51.26,51.0,51.15,71400.0,49.6047,49.8381,49.5853,49.7311,71400.0
2013-04-03 14:50:00,51.14,51.23,51.1,51.23,42900.0,49.7214,49.8089,49.6825,49.8089,42900.0
2013-04-03 14:55:00,51.24,51.45,51.24,51.44,23200.0,49.8186,50.0228,49.8186,50.0131,23200.0
2013-04-03 15:00:00,51.5,51.52,51.22,51.22,20300.0,50.0714,50.0908,49.7992,49.7992,20300.0
2013-04-03 15:05:00,51.19,51.19,50.99,51.04,37200.0,49.77,49.77,49.5755,49.6242,37200.0
2013-04-03 15:10:00,51.03,51.08,50.97,51.07,19800.0,49.6144,49.663,49.5561,49.6533,19800.0
2013-04-03 15:15:00,51.05,51.08,50.93,51.03,17100.0,49.6339,49.663,49.5172,49.6144,17100.0
2013-04-03 15:20:00,51.0,51.07,50.98,51.04,19900.0,49.5853,49.6533,49.5658,49.6242,19900.0
2013-04-03 15:25:00,51.03,51.03,50.93,50.96,28500.0,49.6144,49.6144,49.5172,49.5464,28500.0
2013-04-03 15:30:00,50.95,50.96,50.77,50.85,42100.0,49.5367,49.5464,49.3616,49.4394,42100.0
2013-04-03 15:35:00,50.85,50.87,50.79,50.83,56700.0,49.4394,49.4589,49.3811,49.42,56700.0
2013-04-03 15:40:00,50.85,51.05,50.79,51.04,41900.0,49.4394,49.6339,49.3811,49.6242,41900.0
2013-04-03 15:45:00,51.04,51.27,51.04,51.26,56600.0,49.6242,49.8478,49.6242,49.8381,56600.0
2013-04-03 15:50:00,51.27,51.36,51.16,51.27,70600.0,49.8478,49.9353,49.7408,49.8478,70600.0
2013-04-03 15:55:00,51.28,51.34,51.22,51.24,105700.0,49.8575,49.9158,49.7992,49.8186,105700.0
2013-04-04 09:30:00,51.25,51.37,50.61,50.64,35900.0,49.8283,49.945,49.2061,49.2352,35900.0
2013-04-04 09:35:00,50.64,50.67,50.21,50.58,52500.0,49.2352,49.2644,48.8172,49.1769,52500.0
2013-04-04 09:40:00,50.5,51.34,50.5,51.24,65400.0,49.0991,49.9158,49.0991,49.8186,65400.0
2013-04-04 09:45:00,51.25,51.48,50.76,50.76,52000.0,49.8283,50.0519,49.3519,49.3519,52000.0
2013-04-04 09:50:00,50.75,51.2,50.74,51.09,15400.0,49.3422,49.7797,49.3325,49.6728,15400.0
2013-04-04 09:55:00,51.09,51.22,51.06,51.22,14700.0,49.6728,49.7992,49.6436,49.7992,14700.0
2013-04-04 10:00:00,51.21,51.43,51.2,51.2,25500.0,49.7894,50.0033,49.7797,49.7797,25500.0
2013-04-04 10:05:00,51.19,51.19,50.96,50.96,10200.0,49.77,49.77,49.5464,49.5464,10200.0
2013-04-04 10:10:00,50.94,50.99,50.79,50.99,21100.0,49.5269,49.5755,49.3811,49.5755,21100.0
2013-04-04 10:15:00,50.97,50.97,50.7,50.73,7800.0,49.5561,49.5561,49.2936,49.3228,7800.0
2013-04-04 10:20:00,50.68,50.74,50.59,50.65,4100.0,49.2741,49.3325,49.1866,49.245,4100.0
2013-04-04 10:25:00,50.62,50.72,50.34,50.46,21700.0,49.2158,49.313,48.9436,49.0602,21700.0
2013-04-04 10:30:00,50.44,50.51,50.32,50.4,40100.0,49.0408,49.1089,48.9241,49.0019,40100.0
2013-04-04 10:35:00,50.42,50.57,50.33,50.52,38600.0,49.0214,49.1672,48.9338,49.1186,38600.0
2013-04-04 10:40:00,50.5,50.55,50.37,50.52,40000.0,49.0991,49.1477,48.9727,49.1186,40000.0
2013-04-04 10:45:00,50.52,50.64,50.52,50.55,22900.0,49.1186,49.2352,49.1186,49.1477,22900.0
2013-04-04 10:50:00,50.54,50.83,50.54,50.8,15300.0,49.138,49.42,49.138,49.3908,15300.0
2013-04-04 10:55:00,50.8,50.8,50.44,50.45,25800.0,49.3908,49.3908,49.0408,49.0505,25800.0
2013-04-04 11:00:00,50.46,50.78,50.46,50.69,25200.0,49.0602,49.3714,49.0602,49.2839,25200.0
2013-04-04 11:05:00,50.68,50.74,50.55,50.59,6500.0,49.2741,49.3325,49.1477,49.1866,6500.0
2013-04-04 11:10:00,50.58,50.8,50.57,50.59,11100.0,49.1769,49.3908,49.1672,49.1866,11100.0
2013-04-04 11:15:00,50.59,50.83,50.55,50.72,45300.0,49.1866,49.42,49.1477,49.313,45300.0
2013-04-04 11:20:00,50.69,51.05,50.69,50.98,10500.0,49.2839,49.6339,49.2839,49.5658,10500.0
2013-04-04 11:25:00,50.98,51.18,50.98,51.18,24400.0,49.5658,49.7603,49.5658,49.7603,24400.0
2013-04-04 11:30:00,51.18,51.21,51.05,51.21,32100.0,49.7603,49.7894,49.6339,49.7894,32100.0
2013-04-04 11:35:00,51.21,51.3,51.15,51.15,18600.0,49.7894,49.8769,49.7311,49.7311,18600.0
2013-04-04 11:40:00,51.07,51.19,51.06,51.11,15900.0,49.6533,49.77,49.6436,49.6922,15900.0
2013-04-04 11:45:00,51.12,51.12,50.91,51.04,27200.0,49.7019,49.7019,49.4978,49.6242,27200.0
2013-04-04 11:50:00,50.99,51.1,50.9,51.0,48500.0,49.5755,49.6825,49.488,49.5853,48500.0
2013-04-04 11:55:00,51.04,51.17,51.04,51.08,5600.0,49.6242,49.7505,49.6242,49.663,5600.0
2013-04-04 12:00:00,51.06,51.06,50.92,50.94,50600.0,49.6436,49.6436,49.5075,49.5269,50600.0
2013-04-04 12:05:00,50.92,50.99,50.82,50.9,38500.0,49.5075,49.5755,49.4103,49.488,38500.0
2013-04-04 12:10:00,50.94,50.94,50.76,50.81,47800.0,49.5269,49.5269,49.3519,49.4005,47800.0
2013-04-04 12:15:00,50.81,50.92,50.81,50.92,16900.0,49.4005,49.5075,49.4005,49.5075,16900.0
2013-04-04 12:20:00,50.93,50.97,50.78,50.78,7600.0,49.5172,49.5561,49.3714,49.3714,7600.0
2013-04-04 12:25:00,50.8,50.83,50.77,50.82,6900.0,49.3908,49.42,49.3616,49.4103,6900.0
2013-04-04 12:30:00,50.82,51.08,50.82,51.08,9000.0,49.4103,49.663,49.4103,49.663,9000.0
2013-04-04 12:35:00,51.07,51.2,51.04,51.14,11500.0,49.6533,49.7797,49.6242,49.7214,11500.0
2013-04-04 12:40:00,51.13,51.17,51.1,51.14,17300.0,49.7117,49.7505,49.6825,49.7214,17300.0
2013-04-04 12:45:00,51.19,51.34,51.17,51.34,8700.0,49.77,49.9158,49.7505,49.9158,8700.0
2013-04-04 12:50:00,51.34,51.34,51.09,51.11,9300.0,49.9158,49.9158,49.6728,49.6922,9300.0
2013-04-04 12:55:00,51.12,51.26,51.1,51.26,10300.0,49.7019,49.8381,49.6825,49.8381,10300.0
2013-04-04 13:00:00,51.23,51.26,51.05,51.11,10700.0,49.8089,49.8381,49.6339,49.6922,10700.0
2013-04-04 13:05:00,51.1,51.17,51.08,51.08,30000.0,49.6825,49.7505,49.663,49.663,30000.0
2013-04-04 13:10:00,51.08,51.09,50.92,50.92,17600.0,49.663,49.6728,49.5075,49.5075,17600.0
2013-04-04 13:15:00,50.88,50.99,50.83,50.98,13200.0,49.4686,49.5755,49.42,49.5658,13200.0
2013-04-04 13:20:00,50.98,51.05,50.81,50.81,66100.0,49.5658,49.6339,49.4005,49.4005,66100.0
2013-04-04 13:25:00,50.8,50.93,50.65,50.68,14300.0,49.3908,49.5172,49.245,49.2741,14300.0
2013-04-04 13:30:00,50.67,50.75,50.6,50.6,15700.0,49.2644,49.3422,49.1964,49.1964,15700.0
2013-04-04 13:35:00,50.6,50.8,50.6,50.69,17100.0,49.1964,49.3908,49.1964,49.2839,17100.0
2013-04-04 13:40:00,50.71,50.94,50.69,50.86,21300.0,49.3033,49.5269,49.2839,49.4491,21300.0
2013-04-04 13:45:00,50.88,51.06,50.86,51.0,46200.0,49.4686,49.6436,49.4491,49.5853,46200.0
2013-04-04 13:50:00,51.03,51.08,51.03,51.08,20100.0,49.6144,49.663,49.6144,49.663,20100.0
2013-04-04 13:55:00,51.11,51.15,50.95,51.1,24300.0,49.6922,49.7311,49.5367,49.6825,24300.0
2013-04-04 14:00:00,51.09,51.1,50.93,50.94,13700.0,49.6728,49.6825,49.5172,49.5269,13700.0
2013-04-04 14:05:00,50.93,50.94,50.81,50.87,15100.0,49.5172,49.5269,49.4005,49.4589,15100.0
2013-04-04 14:10:00,50.87,50.96,50.8,50.9,8200.0,49.4589,49.5464,49.3908,49.488,8200.0
2013-04-04 14:15:00,50.9,50.92,50.84,50.89,8500.0,49.488,49.5075,49.4297,49.4783,8500.0
2013-04-04 14:20:00,50.87,50.93,50.73,50.93,10000.0,49.4589,49.5172,49.3228,49.5172,10000.0
2013-04-04 14:25:00,50.93,50.93,50.73,50.8,33500.0,49.5172,49.5172,49.3228,49.3908,33500.0
2013-04-04 14:30:00,50.8,50.85,50.74,50.74,21600.0,49.3908,49.4394,49.3325,49.3325,21600.0
2013-04-04 14:35:00,50.77,50.8,50.74,50.77,24200.0,49.3616,49.3908,49.3325,49.3616,24200.0
2013-04-04 14:40:00,50.77,50.8,50.76,50.8,16300.0,49.3616,49.3908,49.3519,49.3908,16300.0
2013-04-04 14:45:00,50.8,50.8,50.69,50.76,33600.0,49.3908,49.3908,49.2839,49.3519,33600.0
2013-04-04 14:50:00,50.77,50.8,50.67,50.67,19800.0,49.3616,49.3908,49.2644,49.2644,19800.0
2013-04-04 14:55:00,50.65,50.68,50.6,50.66,20000.0,49.245,49.2741,49.1964,49.2547,20000.0
2013-04-04 15:00:00,50.64,50.67,50.59,50.6,30800.0,49.2352,49.2644,49.1866,49.1964,30800.0
2013-04-04 15:05:00,50.59,50.61,50.49,50.5,50700.0,49.1866,49.2061,49.0894,49.0991,50700.0
2013-04-04 15:10:00,50.5,50.69,50.49,50.6,55400.0,49.0991,49.2839,49.0894,49.1964,55400.0
2013-04-04 15:15:00,50.61,50.63,50.48,50.54,23600.0,49.2061,49.2255,49.0797,49.138,23600.0
2013-04-04 15:20:00,50.54,50.69,50.5,50.69,56200.0,49.138,49.2839,49.0991,49.2839,56200.0
2013-04-04 15:25:00,50.69,50.74,50.63,50.68,31300.0,49.2839,49.3325,49.2255,49.2741,31300.0
2013-04-04 15:30:00,50.68,50.75,50.64,50.7,42200.0,49.2741,49.3422,49.2352,49.2936,42200.0
2013-04-04 15:35:00,50.75,50.85,50.75,50.76,37900.0,49.3422,49.4394,49.3422,49.3519,37900.0
2013-04-04 15:40:00,50.76,50.88,50.75,50.86,33700.0,49.3519,49.4686,49.3422,49.4491,33700.0
2013-04-04 15:45:00,50.86,51.01,50.85,50.93,30200.0,49.4491,49.595,49.4394,49.5172,30200.0
2013-04-04 15:50:00,50.92,51.0,50.91,50.95,35000.0,49.5075,49.5853,49.4978,49.5367,35000.0
2013-04-04 15:55:00,50.95,51.0,50.85,50.87,136200.0,49.5367,49.5853,49.4394,49.4589,136200.0
2013-04-05 09:30:00,49.84,49.97,48.47,48.68,123000.0,48.4574,48.5838,47.1254,47.3296,123000.0
2013-04-05 09:35:00,48.62,49.4,48.59,49.4,88200.0,47.2713,48.0296,47.2421,48.0296,88200.0
2013-04-05 09:40:00,49.41,50.0,49.26,50.0,128300.0,48.0394,48.613,47.8935,48.613,128300.0
2013-04-05 09:45:00,50.02,50.34,49.64,50.26,95100.0,48.6324,48.9436,48.263,48.8658,95100.0
2013-04-05 09:50:00,50.24,50.26,49.79,49.79,88100.0,48.8463,48.8658,48.4088,48.4088,88100.0
2013-04-05 09:55:00,49.8,50.18,49.64,49.98,50500.0,48.4186,48.788,48.263,48.5936,50500.0
2013-04-05 10:00:00,50.01,50.02,49.72,49.86,92800.0,48.6227,48.6324,48.3408,48.4769,92800.0
2013-04-05 10:05:00,49.88,49.88,49.66,49.81,22900.0,48.4963,48.4963,48.2824,48.4283,22900.0
2013-04-05 10:10:00,49.81,49.83,49.59,49.69,40500.0,48.4283,48.4477,48.2144,48.3116,40500.0
2013-04-05 10:15:00,49.71,49.75,49.55,49.71,67300.0,48.331,48.3699,48.1755,48.331,67300.0
2013-04-05 10:20:00,49.7,50.18,49.6,50.18,68900.0,48.3213,48.788,48.2241,48.788,68900.0
2013-04-05 10:25:00,50.14,50.2,49.92,50.01,24900.0,48.7491,48.8075,48.5352,48.6227,24900.0
2013-04-05 10:30:00,50.0,50.27,49.97,50.09,30900.0,48.613,48.8755,48.5838,48.7005,30900.0
2013-04-05 10:35:00,50.06,50.26,49.97,50.22,36200.0,48.6713,48.8658,48.5838,48.8269,36200.0
2013-04-05 10:40:00,50.26,50.28,50.05,50.11,26200.0,48.8658,48.8852,48.6616,48.72,26200.0
2013-04-05 10:45:00,50.12,50.46,50.09,50.26,52000.0,48.7297,49.0602,48.7005,48.8658,52000.0
2013-04-05 10:50:00,50.29,50.56,50.14,50.5,30200.0,48.895,49.1575,48.7491,49.0991,30200.0
2013-04-05 10:55:00,50.46,50.84,50.45,50.77,54400.0,49.0602,49.4297,49.0505,49.3616,54400.0
2013-04-05 11:00:00,50.82,51.11,50.73,51.11,78500.0,49.4103,49.6922,49.3228,49.6922,78500.0
2013-04-05 11:05:00,51.04,51.17,50.87,51.11,31300.0,49.6242,49.7505,49.4589,49.6922,31300.0
2013-04-05 11:10:00,51.13,51.29,51.08,51.22,52300.0,49.7117,49.8672,49.663,49.7992,52300.0
2013-04-05 11:15:00,51.21,51.24,50.98,51.05,37000.0,49.7894,49.8186,49.5658,49.6339,37000.0
2013-04-05 11:20:00,51.05,51.13,50.99,51.08,9300.0,49.6339,49.7117,49.5755,49.663,9300.0
2013-04-05 11:25:00,51.07,51.21,51.01,51.18,14400.0,49.6533,49.7894,49.595,49.7603,14400.0
2013-04-05 11:30:00,51.15,51.22,51.15,51.18,10500.0,49.7311,49.7992,49.7311,49.7603,10500.0
2013-04-05 11:35:00,51.2,51.2,51.01,51.01,14100.0,49.7797,49.7797,49.595,49.595,14100.0
2013-04-05 11:40:00,51.03,51.14,51.01,51.05,15400.0,49.6144,49.7214,49.595,49.6339,15400.0
2013-04-05 11:45:00,51.05,51.28,51.05,51.28,42100.0,49.6339,49.8575,49.6339,49.8575,42100.0
2013-04-05 11:50:00,51.27,51.3,51.16,51.18,15900.0,49.8478,49.8769,49.7408,49.7603,15900.0
2013-04-05 11:55:00,51.22,51.31,50.86,50.86,19300.0,49.7992,49.8867,49.4491,49.4491,19300.0
2013-04-05 12:00:00,50.91,50.91,50.84,50.89,4300.0,49.4978,49.4978,49.4297,49.4783,4300.0
2013-04-05 12:05:00,50.92,51.04,50.84,50.97,15700.0,49.5075,49.6242,49.4297,49.5561,15700.0
2013-04-05 12:10:00,50.98,50.99,50.91,50.95,19800.0,49.5658,49.5755,49.4978,49.5367,19800.0
2013-04-05 12:15:00,50.95,51.01,50.93,50.94,6800.0,49.5367,49.595,49.5172,49.5269,6800.0
2013-04-05 12:20:00,50.93,50.93,50.84,50.85,11800.0,49.5172,49.5172,49.4297,49.4394,11800.0
2013-04-05 12:25:00,50.86,50.87,50.77,50.86,8800.0,49.4491,49.4589,49.3616,49.4491,8800.0
2013-04-05 12:30:00,50.89,50.97,50.87,50.97,6800.0,49.4783,49.5561,49.4589,49.5561,6800.0
2013-04-05 12:35:00,50.97,51.0,50.95,50.99,12700.0,49.5561,49.5853,49.5367,49.5755,12700.0
2013-04-05 12:40:00,50.97,50.98,50.9,50.93,25800.0,49.5561,49.5658,49.488,49.5172,25800.0
2013-04-05 12:45:00,50.94,51.01,50.9,50.91,16100.0,49.5269,49.595,49.488,49.4978,16100.0
2013-04-05 12:50:00,50.93,51.02,50.91,51.01,18000.0,49.5172,49.6047,49.4978,49.595,18000.0
2013-04-05 12:55:00,51.02,51.02,50.88,50.89,9200.0,49.6047,49.6047,49.4686,49.4783,9200.0
2013-04-05 13:00:00,50.88,50.97,50.88,50.95,10200.0,49.4686,49.5561,49.4686,49.5367,10200.0
2013-04-05 13:05:00,50.97,51.05,50.97,50.97,10500.0,49.5561,49.6339,49.5561,49.5561,10500.0
2013-04-05 13:10:00,51.0,51.09,50.99,51.04,42300.0,49.5853,49.6728,49.5755,49.6242,42300.0
2013-04-05 13:15:00,51.04,51.21,51.03,51.16,33600.0,49.6242,49.7894,49.6144,49.7408,33600.0
2013-04-05 13:20:00,51.16,51.2,51.06,51.07,24500.0,49.7408,49.7797,49.6436,49.6533,24500.0
2013-04-05 13:25:00,51.06,51.24,51.03,51.24,5800.0,49.6436,49.8186,49.6144,49.8186,5800.0
2013-04-05 13:30:00,51.2,51.54,51.2,51.48,27200.0,49.7797,50.1103,49.7797,50.0519,27200.0
2013-04-05 13:35:00,51.44,51.53,51.42,51.49,17400.0,50.0131,50.1006,49.9936,50.0617,17400.0
2013-04-05 13:40:00,51.49,51.55,51.24,51.55,17400.0,50.0617,50.12,49.8186,50.12,17400.0
2013-04-05 13:45:00,51.57,51.57,51.29,51.37,8000.0,50.1395,50.1395,49.8672,49.945,8000.0
2013-04-05 13:50:00,51.33,51.37,51.33,51.36,5400.0,49.9061,49.945,49.9061,49.9353,5400.0
2013-04-05 13:55:00,51.35,51.37,51.19,51.23,14400.0,49.9256,49.945,49.77,49.8089,14400.0
2013-04-05 14:00:00,51.22,51.25,51.13,51.13,9300.0,49.7992,49.8283,49.7117,49.7117,9300.0
2013-04-05 14:05:00,51.1,51.29,51.08,51.29,28200.0,49.6825,49.8672,49.663,49.8672,28200.0
2013-04-05 14:10:00,51.26,51.28,51.14,51.23,17200.0,49.8381,49.8575,49.7214,49.8089,17200.0
2013-04-05 14:15:00,51.23,51.43,51.19,51.35,25800.0,49.8089,50.0033,49.77,49.9256,25800.0
2013-04-05 14:20:00,51.33,51.46,51.33,51.46,9500.0,49.9061,50.0325,49.9061,50.0325,9500.0
2013-04-05 14:25:00,51.47,51.58,51.46,51.57,10000.0,50.0422,50.1492,50.0325,50.1395,10000.0
2013-04-05 14:30:00,51.55,51.58,51.48,51.54,9200.0,50.12,50.1492,50.0519,50.1103,9200.0
2013-04-05 14:35:00,51.55,51.6,51.44,51.6,14300.0,50.12,50.1686,50.0131,50.1686,14300.0
2013-04-05 14:40:00,51.59,51.59,51.47,51.51,17200.0,50.1589,50.1589,50.0422,50.0811,17200.0
2013-04-05 14:45:00,51.53,51.54,51.4,51.51,9300.0,50.1006,50.1103,49.9742,50.0811,9300.0
2013-04-05 14:50:00,51.52,51.54,51.41,51.54,8600.0,50.0908,50.1103,49.9839,50.1103,8600.0
2013-04-05 14:55:00,51.52,51.67,51.51,51.67,12700.0,50.0908,50.2367,50.0811,50.2367,12700.0
2013-04-05 15:00:00,51.66,51.85,51.58,51.84,65400.0,50.227,50.4117,50.1492,50.402,65400.0
2013-04-05 15:05:00,51.85,51.89,51.64,51.84,21500.0,50.4117,50.4506,50.2075,50.402,21500.0
2013-04-05 15:10:00,51.87,51.9,51.79,51.81,38000.0,50.4311,50.4603,50.3533,50.3728,38000.0
2013-04-05 15:15:00,51.83,51.86,51.65,51.67,28500.0,50.3922,50.4214,50.2172,50.2367,28500.0
2013-04-05 15:20:00,51.69,51.77,51.61,51.69,39600.0,50.2561,50.3339,50.1783,50.2561,39600.0
2013-04-05 15:25:00,51.7,51.72,51.63,51.64,9700.0,50.2658,50.2853,50.1978,50.2075,9700.0
2013-04-05 15:30:00,51.65,51.83,51.65,51.81,18600.0,50.2172,50.3922,50.2172,50.3728,18600.0
2013-04-05 15:35:00,51.82,51.91,51.82,51.89,28200.0,50.3825,50.47,50.3825,50.4506,28200.0
2013-04-05 15:40:00,51.9,51.93,51.83,51.83,33900.0,50.4603,50.4895,50.3922,50.3922,33900.0
2013-04-05 15:45:00,51.79,51.97,51.78,51.97,26100.0,50.3533,50.5284,50.3436,50.5284,26100.0
2013-04-05 15:50:00,51.94,51.95,51.78,51.89,42100.0,50.4992,50.5089,50.3436,50.4506,42100.0
2013-04-05 15:55:00,51.88,51.95,51.83,51.85,46500.0,50.4409,50.5089,50.3922,50.4117,46500.0
2013-04-08 09:30:00,52.03,52.74,52.03,52.74,119400.0,50.5867,51.277,50.5867,51.277,119400.0
2013-04-08 09:35:00,52.73,53.34,52.65,53.26,126600.0,51.2673,51.8604,51.1895,51.7826,126600.0
2013-04-08 09:40:00,53.29,53.7,53.13,53.26,86900.0,51.8117,52.2104,51.6562,51.7826,86900.0
2013-04-08 09:45:00,53.27,53.49,53.17,53.39,130100.0,51.7923,52.0062,51.6951,51.909,130100.0
2013-04-08 09:50:00,53.37,53.41,52.64,52.91,72600.0,51.8895,51.9284,51.1798,51.4423,72600.0
2013-04-08 09:55:00,52.97,53.21,52.93,53.09,97700.0,51.5006,51.734,51.4617,51.6173,97700.0
2013-04-08 10:00:00,53.08,53.09,52.72,52.8,19600.0,51.6076,51.6173,51.2576,51.3353,19600.0
2013-04-08 10:05:00,52.8,53.27,52.77,53.26,37700.0,51.3353,51.7923,51.3062,51.7826,37700.0
2013-04-08 10:10:00,53.31,53.31,52.93,52.99,11800.0,51.8312,51.8312,51.4617,51.5201,11800.0
2013-04-08 10:15:00,52.98,53.15,52.93,52.96,19300.0,51.5103,51.6756,51.4617,51.4909,19300.0
2013-04-08 10:20:00,52.99,53.04,52.9,52.94,12400.0,51.5201,51.5687,51.4326,51.4714,12400.0
2013-04-08 10:25:00,52.9,52.96,52.87,52.94,15400.0,51.4326,51.4909,51.4034,51.4714,15400.0
2013-04-08 10:30:00,52.95,52.98,52.83,52.95,27700.0,51.4812,51.5103,51.3645,51.4812,27700.0
2013-04-08 10:35:00,52.95,53.0,52.94,53.0,12800.0,51.4812,51.5298,51.4714,51.5298,12800.0
2013-04-08 10:40:00,52.99,53.01,52.7,53.01,13400.0,51.5201,51.5395,51.2381,51.5395,13400.0
2013-04-08 10:45:00,53.03,53.15,53.0,53.1,13600.0,51.559,51.6756,51.5298,51.627,13600.0
2013-04-08 10:50:00,53.05,53.07,52.82,52.82,11400.0,51.5784,51.5978,51.3548,51.3548,11400.0
2013-04-08 10:55:00,52.81,52.95,52.81,52.91,9500.0,51.3451,51.4812,51.3451,51.4423,9500.0
2013-04-08 11:00:00,52.96,52.97,52.74,52.8,13300.0,51.4909,51.5006,51.277,51.3353,13300.0
2013-04-08 11:05:00,52.79,52.86,52.73,52.8,9000.0,51.3256,51.3937,51.2673,51.3353,9000.0
2013-04-08 11:10:00,52.81,52.97,52.8,52.97,4500.0,51.3451,51.5006,51.3353,51.5006,4500.0
2013-04-08 11:15:00,52.98,53.15,52.89,52.91,9400.0,51.5103,51.6756,51.4228,51.4423,9400.0
2013-04-08 11:20:00,52.92,52.96,52.9,52.95,3700.0,51.452,51.4909,51.4326,51.4812,3700.0
2013-04-08 11:25:00,52.93,52.96,52.89,52.93,6300.0,51.4617,51.4909,51.4228,51.4617,6300.0
2013-04-08 11:30:00,52.92,52.95,52.86,52.92,7100.0,51.452,51.4812,51.3937,51.452,7100.0
2013-04-08 11:35:00,52.9,53.0,52.75,52.75,39400.0,51.4326,51.5298,51.2867,51.2867,39400.0
2013-04-08 11:40:00,52.76,52.84,52.74,52.74,16900.0,51.2964,51.3742,51.277,51.277,16900.0
2013-04-08 11:45:00,52.77,52.82,52.74,52.74,3300.0,51.3062,51.3548,51.277,51.277,3300.0
2013-04-08 11:50:00,52.75,52.84,52.56,52.56,26600.0,51.2867,51.3742,51.102,51.102,26600.0
2013-04-08 11:55:00,52.62,52.85,52.53,52.73,13900.0,51.1603,51.3839,51.0728,51.2673,13900.0
2013-04-08 12:00:00,52.73,52.77,52.69,52.7,2800.0,51.2673,51.3062,51.2284,51.2381,2800.0
2013-04-08 12:05:00,52.69,52.73,52.68,52.73,6100.0,51.2284,51.2673,51.2187,51.2673,6100.0
2013-04-08 12:10:00,52.73,52.87,52.72,52.86,6200.0,51.2673,51.4034,51.2576,51.3937,6200.0
2013-04-08 12:15:00,52.82,52.82,52.73,52.73,5000.0,51.3548,51.3548,51.2673,51.2673,5000.0
2013-04-08 12:20:00,52.72,52.72,52.54,52.54,17700.0,51.2576,51.2576,51.0825,51.0825,17700.0
2013-04-08 12:25:00,52.55,52.65,52.54,52.62,5300.0,51.0923,51.1895,51.0825,51.1603,5300.0
2013-04-08 12:30:00,52.62,52.84,52.61,52.8,12600.0,51.1603,51.3742,51.1506,51.3353,12600.0
2013-04-08 12:35:00,52.8,52.9,52.8,52.9,7800.0,51.3353,51.4326,51.3353,51.4326,7800.0
2013-04-08 12:40:00,52.87,52.93,52.87,52.93,6100.0,51.4034,51.4617,51.4034,51.4617,6100.0
2013-04-08 12:45:00,52.91,52.91,52.86,52.88,7400.0,51.4423,51.4423,51.3937,51.4131,7400.0
2013-04-08 12:50:00,52.88,52.92,52.87,52.92,6500.0,51.4131,51.452,51.4034,51.452,6500.0
2013-04-08 12:55:00,52.93,52.94,52.89,52.93,18100.0,51.4617,51.4714,51.4228,51.4617,18100.0
2013-04-08 13:00:00,52.94,53.03,52.92,52.99,6300.0,51.4714,51.559,51.452,51.5201,6300.0
2013-04-08 13:05:00,52.97,52.98,52.94,52.94,5000.0,51.5006,51.5103,51.4714,51.4714,5000.0
2013-04-08 13:10:00,52.92,52.97,52.9,52.96,8300.0,51.452,51.5006,51.4326,51.4909,8300.0
2013-04-08 13:15:00,52.96,52.96,52.9,52.91,1500.0,51.4909,51.4909,51.4326,51.4423,1500.0
2013-04-08 13:20:00,52.9,52.94,52.89,52.93,13200.0,51.4326,51.4714,51.4228,51.4617,13200.0
2013-04-08 13:25:00,52.96,52.96,52.89,52.94,7700.0,51.4909,51.4909,51.4228,51.4714,7700.0
2013-04-08 13:30:00,52.92,52.96,52.9,52.94,3100.0,51.452,51.4909,51.4326,51.4714,3100.0
2013-04-08 13:35:00,52.93,52.93,52.86,52.9,1900.0,51.4617,51.4617,51.3937,51.4326,1900.0
2013-04-08 13:40:00,52.91,53.0,52.89,53.0,13000.0,51.4423,51.5298,51.4228,51.5298,13000.0
2013-04-08 13:45:00,53.01,53.31,53.01,53.29,15300.0,51.5395,51.8312,51.5395,51.8117,15300.0
2013-04-08 13:50:00,53.25,53.32,53.22,53.32,14900.0,51.7728,51.8409,51.7437,51.8409,14900.0
2013-04-08 13:55:00,53.33,53.36,53.3,53.36,10500.0,51.8506,51.8798,51.8215,51.8798,10500.0
2013-04-08 14:00:00,53.34,53.37,53.31,53.34,9100.0,51.8604,51.8895,51.8312,51.8604,9100.0
2013-04-08 14:05:00,53.34,53.44,53.34,53.43,15000.0,51.8604,51.9576,51.8604,51.9479,15000.0
2013-04-08 14:10:00,53.42,53.46,53.36,53.43,10100.0,51.9381,51.977,51.8798,51.9479,10100.0
2013-04-08 14:15:00,53.42,53.44,53.31,53.32,14300.0,51.9381,51.9576,51.8312,51.8409,14300.0
2013-04-08 14:20:00,53.31,53.32,53.06,53.08,15900.0,51.8312,51.8409,51.5881,51.6076,15900.0
2013-04-08 14:25:00,53.05,53.22,53.05,53.19,20300.0,51.5784,51.7437,51.5784,51.7145,20300.0
2013-04-08 14:30:00,53.2,53.26,53.19,53.19,24300.0,51.7242,51.7826,51.7145,51.7145,24300.0
2013-04-08 14:35:00,53.19,53.29,53.19,53.22,8100.0,51.7145,51.8117,51.7145,51.7437,8100.0
2013-04-08 14:40:00,53.23,53.33,53.23,53.23,13100.0,51.7534,51.8506,51.7534,51.7534,13100.0
2013-04-08 14:45:00,53.23,53.24,53.21,53.21,5500.0,51.7534,51.7631,51.734,51.734,5500.0
2013-04-08 14:50:00,53.21,53.29,53.18,53.28,24300.0,51.734,51.8117,51.7048,51.802,24300.0
2013-04-08 14:55:00,53.26,53.28,53.19,53.22,13700.0,51.7826,51.802,51.7145,51.7437,13700.0
2013-04-08 15:00:00,53.21,53.23,53.18,53.23,7500.0,51.734,51.7534,51.7048,51.7534,7500.0
2013-04-08 15:05:00,53.23,53.26,53.2,53.24,11200.0,51.7534,51.7826,51.7242,51.7631,11200.0
2013-04-08 15:10:00,53.23,53.31,53.19,53.31,15700.0,51.7534,51.8312,51.7145,51.8312,15700.0
2013-04-08 15:15:00,53.33,53.33,53.17,53.24,13600.0,51.8506,51.8506,51.6951,51.7631,13600.0
2013-04-08 15:20:00,53.24,53.33,53.22,53.33,8800.0,51.7631,51.8506,51.7437,51.8506,8800.0
2013-04-08 15:25:00,53.34,53.42,53.32,53.4,32300.0,51.8604,51.9381,51.8409,51.9187,32300.0
2013-04-08 15:30:00,53.43,53.5,53.36,53.46,29600.0,51.9479,52.0159,51.8798,51.977,29600.0
2013-04-08 15:35:00,53.46,53.5,53.39,53.41,20400.0,51.977,52.0159,51.909,51.9284,20400.0
2013-04-08 15:40:00,53.41,53.47,53.39,53.42,20900.0,51.9284,51.9867,51.909,51.9381,20900.0
2013-04-08 15:45:00,53.42,53.46,53.33,53.33,58100.0,51.9381,51.977,51.8506,51.8506,58100.0
2013-04-08 15:50:00,53.33,53.43,53.31,53.41,35900.0,51.8506,51.9479,51.8312,51.9284,35900.0
2013-04-08 15:55:00,53.41,53.5,53.34,53.35,117400.0,51.9284,52.0159,51.8604,51.8701,117400.0
2013-04-09 09:30:00,53.7,53.82,53.52,53.82,24900.0,52.2104,52.327,52.0354,52.327,24900.0
2013-04-09 09:35:00,53.77,53.77,53.42,53.45,10400.0,52.2784,52.2784,51.9381,51.9673,10400.0
2013-04-09 09:40:00,53.44,53.64,53.34,53.35,16000.0,51.9576,52.152,51.8604,51.8701,16000.0
2013-04-09 09:45:00,53.33,53.57,53.19,53.57,23900.0,51.8506,52.084,51.7145,52.084,23900.0
2013-04-09 09:50:00,53.54,53.55,53.15,53.2,13700.0,52.0548,52.0645,51.6756,51.7242,13700.0
2013-04-09 09:55:00,53.2,53.31,53.11,53.19,9700.0,51.7242,51.8312,51.6367,51.7145,9700.0
2013-04-09 10:00:00,53.13,53.33,53.1,53.25,10500.0,51.6562,51.8506,51.627,51.7728,10500.0
2013-04-09 10:05:00,53.29,53.46,53.28,53.28,8800.0,51.8117,51.977,51.802,51.802,8800.0
2013-04-09 10:10:00,53.32,53.47,53.28,53.37,24600.0,51.8409,51.9867,51.802,51.8895,24600.0
2013-04-09 10:15:00,53.43,53.56,53.39,53.56,21900.0,51.9479,52.0742,51.909,52.0742,21900.0
2013-04-09 10:20:00,53.55,53.83,53.55,53.83,12200.0,52.0645,52.3368,52.0645,52.3368,12200.0
2013-04-09 10:25:00,53.83,53.97,53.83,53.91,23100.0,52.3368,52.4729,52.3368,52.4145,23100.0
2013-04-09 10:30:00,53.94,53.94,53.77,53.8,16600.0,52.4437,52.4437,52.2784,52.3076,16600.0
2013-04-09 10:35:00,53.8,53.99,53.8,53.84,35700.0,52.3076,52.4923,52.3076,52.3465,35700.0
2013-04-09 10:40:00,53.82,53.89,53.82,53.86,13000.0,52.327,52.3951,52.327,52.3659,13000.0
2013-04-09 10:45:00,53.84,53.92,53.8,53.82,42900.0,52.3465,52.4243,52.3076,52.327,42900.0
2013-04-09 10:50:00,53.82,53.86,53.72,53.75,49300.0,52.327,52.3659,52.2298,52.259,49300.0
2013-04-09 10:55:00,53.72,53.76,53.64,53.65,15200.0,52.2298,52.2687,52.152,52.1618,15200.0
2013-04-09 11:00:00,53.65,53.69,53.44,53.5,17000.0,52.1618,52.2006,51.9576,52.0159,17000.0
2013-04-09 11:05:00,53.52,53.64,53.41,53.55,13500.0,52.0354,52.152,51.9284,52.0645,13500.0
2013-04-09 11:10:00,53.55,53.66,53.49,53.55,69900.0,52.0645,52.1715,52.0062,52.0645,69900.0
2013-04-09 11:15:00,53.57,53.64,53.36,53.4,14800.0,52.084,52.152,51.8798,51.9187,14800.0
2013-04-09 11:20:00,53.4,53.53,53.36,53.53,10600.0,51.9187,52.0451,51.8798,52.0451,10600.0
2013-04-09 11:25:00,53.55,53.59,53.51,53.58,6500.0,52.0645,52.1034,52.0256,52.0937,6500.0
2013-04-09 11:30:00,53.6,53.66,53.53,53.56,6400.0,52.1131,52.1715,52.0451,52.0742,6400.0
2013-04-09 11:35:00,53.58,53.69,53.5,53.51,25100.0,52.0937,52.2006,52.0159,52.0256,25100.0
2013-04-09 11:40:00,53.55,53.57,53.5,53.51,13400.0,52.0645,52.084,52.0159,52.0256,13400.0
2013-04-09 11:45:00,53.51,53.57,53.48,53.5,14200.0,52.0256,52.084,51.9965,52.0159,14200.0
2013-04-09 11:50:00,53.5,53.54,53.49,53.52,11300.0,52.0159,52.0548,52.0062,52.0354,11300.0
2013-04-09 11:55:00,53.53,53.57,53.52,53.57,7200.0,52.0451,52.084,52.0354,52.084,7200.0
2013-04-09 12:00:00,53.59,53.65,53.51,53.51,17000.0,52.1034,52.1618,52.0256,52.0256,17000.0
2013-04-09 12:05:00,53.51,53.59,53.47,53.5,10100.0,52.0256,52.1034,51.9867,52.0159,10100.0
2013-04-09 12:10:00,53.5,53.57,53.46,53.55,5700.0,52.0159,52.084,51.977,52.0645,5700.0
2013-04-09 12:15:00,53.55,53.6,53.47,53.47,8500.0,52.0645,52.1131,51.9867,51.9867,8500.0
2013-04-09 12:20:00,53.47,53.51,53.46,53.51,7100.0,51.9867,52.0256,51.977,52.0256,7100.0
2013-04-09 12:25:00,53.49,53.52,53.48,53.51,13800.0,52.0062,52.0354,51.9965,52.0256,13800.0
2013-04-09 12:30:00,53.52,53.66,53.49,53.5,10700.0,52.0354,52.1715,52.0062,52.0159,10700.0
2013-04-09 12:35:00,53.5,53.6,53.48,53.48,6700.0,52.0159,52.1131,51.9965,51.9965,6700.0
2013-04-09 12:40:00,53.52,53.54,53.38,53.41,6800.0,52.0354,52.0548,51.8992,51.9284,6800.0
2013-04-09 12:45:00,53.45,53.47,53.3,53.3,13500.0,51.9673,51.9867,51.8215,51.8215,13500.0
2013-04-09 12:50:00,53.39,53.41,53.29,53.31,5700.0,51.909,51.9284,51.8117,51.8312,5700.0
2013-04-09 12:55:00,53.29,53.32,53.2,53.29,6500.0,51.8117,51.8409,51.7242,51.8117,6500.0
2013-04-09 13:00:00,53.28,53.41,53.23,53.26,4400.0,51.802,51.9284,51.7534,51.7826,4400.0
2013-04-09 13:05:00,53.29,53.33,53.25,53.27,8000.0,51.8117,51.8506,51.7728,51.7923,8000.0
2013-04-09 13:10:00,53.29,53.31,53.25,53.25,9500.0,51.8117,51.8312,51.7728,51.7728,9500.0
2013-04-09 13:15:00,53.26,53.38,53.26,53.32,8500.0,51.7826,51.8992,51.7826,51.8409,8500.0
2013-04-09 13:20:00,53.32,53.37,53.28,53.28,5200.0,51.8409,51.8895,51.802,51.802,5200.0
2013-04-09 13:25:00,53.31,53.4,53.31,53.34,6300.0,51.8312,51.9187,51.8312,51.8604,6300.0
2013-04-09 13:30:00,53.36,53.44,53.3,53.32,4200.0,51.8798,51.9576,51.8215,51.8409,4200.0
2013-04-09 13:35:00,53.34,53.45,53.34,53.4,25800.0,51.8604,51.9673,51.8604,51.9187,25800.0
2013-04-09 13:40:00,53.4,53.4,53.33,53.38,4900.0,51.9187,51.9187,51.8506,51.8992,4900.0
2013-04-09 13:45:00,53.42,53.42,53.32,53.38,20700.0,51.9381,51.9381,51.8409,51.8992,20700.0
2013-04-09 13:50:00,53.37,53.4,53.31,53.34,8000.0,51.8895,51.9187,51.8312,51.8604,8000.0
2013-04-09 13:55:00,53.32,53.34,53.24,53.24,4600.0,51.8409,51.8604,51.7631,51.7631,4600.0
2013-04-09 14:00:00,53.25,53.4,53.22,53.38,17100.0,51.7728,51.9187,51.7437,51.8992,17100.0
2013-04-09 14:05:00,53.38,53.44,53.32,53.42,79900.0,51.8992,51.9576,51.8409,51.9381,79900.0
2013-04-09 14:10:00,53.41,53.41,53.35,53.38,7400.0,51.9284,51.9284,51.8701,51.8992,7400.0
2013-04-09 14:15:00,53.39,53.43,53.32,53.34,10500.0,51.909,51.9479,51.8409,51.8604,10500.0
2013-04-09 14:20:00,53.36,53.38,53.29,53.38,7300.0,51.8798,51.8992,51.8117,51.8992,7300.0
2013-04-09 14:25:00,53.37,53.39,53.32,53.32,4000.0,51.8895,51.909,51.8409,51.8409,4000.0
2013-04-09 14:30:00,53.33,53.4,53.33,53.34,6700.0,51.8506,51.9187,51.8506,51.8604,6700.0
2013-04-09 14:35:00,53.37,53.39,53.34,53.35,14600.0,51.8895,51.909,51.8604,51.8701,14600.0
2013-04-09 14:40:00,53.35,53.42,53.33,53.37,17700.0,51.8701,51.9381,51.8506,51.8895,17700.0
2013-04-09 14:45:00,53.37,53.43,53.34,53.4,7100.0,51.8895,51.9479,51.8604,51.9187,7100.0
2013-04-09 14:50:00,53.4,53.44,53.38,53.39,12300.0,51.9187,51.9576,51.8992,51.909,12300.0
2013-04-09 14:55:00,53.39,53.41,53.35,53.4,18100.0,51.909,51.9284,51.8701,51.9187,18100.0
2013-04-09 15:00:00,53.4,53.51,53.4,53.49,11700.0,51.9187,52.0256,51.9187,52.0062,11700.0
2013-04-09 15:05:00,53.5,53.57,53.46,53.5,18100.0,52.0159,52.084,51.977,52.0159,18100.0
2013-04-09 15:10:00,53.49,53.5,53.43,53.43,8800.0,52.0062,52.0159,51.9479,51.9479,8800.0
2013-04-09 15:15:00,53.44,53.52,53.42,53.44,9800.0,51.9576,52.0354,51.9381,51.9576,9800.0
2013-04-09 15:20:00,53.46,53.52,53.42,53.48,10800.0,51.977,52.0354,51.9381,51.9965,10800.0
2013-04-09 15:25:00,53.5,53.51,53.46,53.47,7300.0,52.0159,52.0256,51.977,51.9867,7300.0
2013-04-09 15:30:00,53.5,53.52,53.44,53.44,12800.0,52.0159,52.0354,51.9576,51.9576,12800.0
2013-04-09 15:35:00,53.44,53.5,53.34,53.35,15200.0,51.9576,52.0159,51.8604,51.8701,15200.0
2013-04-09 15:40:00,53.37,53.44,53.34,53.35,18100.0,51.8895,51.9576,51.8604,51.8701,18100.0
2013-04-09 15:45:00,53.35,53.39,53.29,53.33,16800.0,51.8701,51.909,51.8117,51.8506,16800.0
2013-04-09 15:50:00,53.33,53.34,53.26,53.28,26700.0,51.8506,51.8604,51.7826,51.802,26700.0
2013-04-09 15:55:00,53.28,53.36,53.2,53.22,54300.0,51.802,51.8798,51.7242,51.7437,54300.0
2013-04-10 09:30:00,53.52,53.72,53.52,53.59,16300.0,52.0354,52.2298,52.0354,52.1034,16300.0
2013-04-10 09:35:00,53.58,53.61,53.47,53.54,17900.0,52.0937,52.1229,51.9867,52.0548,17900.0
2013-04-10 09:40:00,53.51,53.64,53.46,53.48,55700.0,52.0256,52.152,51.977,51.9965,55700.0
2013-04-10 09:45:00,53.49,53.64,53.31,53.48,45400.0,52.0062,52.152,51.8312,51.9965,45400.0
2013-04-10 09:50:00,53.42,53.5,53.18,53.2,80800.0,51.9381,52.0159,51.7048,51.7242,80800.0
2013-04-10 09:55:00,53.2,53.57,53.15,53.54,64800.0,51.7242,52.084,51.6756,52.0548,64800.0
2013-04-10 10:00:00,53.55,53.58,53.44,53.51,21100.0,52.0645,52.0937,51.9576,52.0256,21100.0
2013-04-10 10:05:00,53.5,53.78,53.49,53.59,97600.0,52.0159,52.2881,52.0062,52.1034,97600.0
2013-04-10 10:10:00,53.66,53.69,53.55,53.6,20000.0,52.1715,52.2006,52.0645,52.1131,20000.0
2013-04-10 10:15:00,53.59,53.69,53.55,53.6,16100.0,52.1034,52.2006,52.0645,52.1131,16100.0
2013-04-10 10:20:00,53.58,53.7,53.58,53.68,22900.0,52.0937,52.2104,52.0937,52.1909,22900.0
2013-04-10 10:25:00,53.7,53.73,53.6,53.69,19500.0,52.2104,52.2395,52.1131,52.2006,19500.0
2013-04-10 10:30:00,53.69,53.83,53.68,53.8,25900.0,52.2006,52.3368,52.1909,52.3076,25900.0
2013-04-10 10:35:00,53.8,53.87,53.75,53.87,20100.0,52.3076,52.3756,52.259,52.3756,20100.0
2013-04-10 10:40:00,53.86,54.17,53.81,54.16,40800.0,52.3659,52.6673,52.3173,52.6576,40800.0
2013-04-10 10:45:00,54.17,54.29,54.11,54.25,23800.0,52.6673,52.784,52.609,52.7451,23800.0
2013-04-10 10:50:00,54.28,54.29,54.15,54.17,24700.0,52.7743,52.784,52.6479,52.6673,24700.0
2013-04-10 10:55:00,54.21,54.41,54.12,54.4,23900.0,52.7062,52.9007,52.6187,52.8909,23900.0
2013-04-10 11:00:00,54.38,54.82,54.3,54.7,47200.0,52.8715,53.2993,52.7937,53.1826,47200.0
2013-04-10 11:05:00,54.69,54.69,54.41,54.58,39900.0,53.1729,53.1729,52.9007,53.066,39900.0
2013-04-10 11:10:00,54.54,54.8,54.53,54.59,33600.0,53.0271,53.2799,53.0173,53.0757,33600.0
2013-04-10 11:15:00,54.57,54.7,54.57,54.63,7600.0,53.0562,53.1826,53.0562,53.1146,7600.0
2013-04-10 11:20:00,54.62,54.64,54.49,54.59,16000.0,53.1048,53.1243,52.9785,53.0757,16000.0
2013-04-10 11:25:00,54.52,54.56,54.43,54.44,9000.0,53.0076,53.0465,52.9201,52.9298,9000.0
2013-04-10 11:30:00,54.43,54.47,54.26,54.39,11400.0,52.9201,52.959,52.7548,52.8812,11400.0
2013-04-10 11:35:00,54.4,54.46,54.27,54.33,21100.0,52.8909,52.9493,52.7646,52.8229,21100.0
2013-04-10 11:40:00,54.38,54.45,54.32,54.42,8300.0,52.8715,52.9396,52.8132,52.9104,8300.0
2013-04-10 11:45:00,54.45,54.45,54.27,54.32,14400.0,52.9396,52.9396,52.7646,52.8132,14400.0
2013-04-10 11:50:00,54.39,54.48,54.35,54.41,33300.0,52.8812,52.9687,52.8423,52.9007,33300.0
2013-04-10 11:55:00,54.42,54.43,54.35,54.39,31500.0,52.9104,52.9201,52.8423,52.8812,31500.0
2013-04-10 12:00:00,54.35,54.36,54.26,54.32,11100.0,52.8423,52.8521,52.7548,52.8132,11100.0
2013-04-10 12:05:00,54.31,54.43,54.31,54.4,17500.0,52.8034,52.9201,52.8034,52.8909,17500.0
2013-04-10 12:10:00,54.4,54.42,54.38,54.41,21800.0,52.8909,52.9104,52.8715,52.9007,21800.0
2013-04-10 12:15:00,54.41,54.45,54.36,54.39,15400.0,52.9007,52.9396,52.8521,52.8812,15400.0
2013-04-10 12:20:00,54.37,54.43,54.35,54.36,23500.0,52.8618,52.9201,52.8423,52.8521,23500.0
2013-04-10 12:25:00,54.34,54.35,54.28,54.3,8900.0,52.8326,52.8423,52.7743,52.7937,8900.0
2013-04-10 12:30:00,54.28,54.3,54.19,54.2,16600.0,52.7743,52.7937,52.6868,52.6965,16600.0
2013-04-10 12:35:00,54.18,54.25,54.08,54.25,26300.0,52.6771,52.7451,52.5798,52.7451,26300.0
2013-04-10 12:40:00,54.25,54.42,54.25,54.42,10200.0,52.7451,52.9104,52.7451,52.9104,10200.0
2013-04-10 12:45:00,54.4,54.48,54.38,54.46,9600.0,52.8909,52.9687,52.8715,52.9493,9600.0
2013-04-10 12:50:00,54.45,54.49,54.4,54.44,16200.0,52.9396,52.9785,52.8909,52.9298,16200.0
2013-04-10 12:55:00,54.4,54.57,54.4,54.56,19400.0,52.8909,53.0562,52.8909,53.0465,19400.0
2013-04-10 13:00:00,54.58,54.7,54.57,54.6,14800.0,53.066,53.1826,53.0562,53.0854,14800.0
2013-04-10 13:05:00,54.59,54.61,54.51,54.51,6000.0,53.0757,53.0951,52.9979,52.9979,6000.0
2013-04-10 13:10:00,54.51,54.55,54.38,54.41,11500.0,52.9979,53.0368,52.8715,52.9007,11500.0
2013-04-10 13:15:00,54.43,54.47,54.38,54.38,5800.0,52.9201,52.959,52.8715,52.8715,5800.0
2013-04-10 13:20:00,54.39,54.49,54.3,54.45,15900.0,52.8812,52.9785,52.7937,52.9396,15900.0
2013-04-10 13:25:00,54.48,54.56,54.3,54.44,22000.0,52.9687,53.0465,52.7937,52.9298,22000.0
2013-04-10 13:30:00,54.44,54.48,54.23,54.27,12800.0,52.9298,52.9687,52.7257,52.7646,12800.0
2013-04-10 13:35:00,54.27,54.3,54.23,54.29,11500.0,52.7646,52.7937,52.7257,52.784,11500.0
2013-04-10 13:40:00,54.28,54.35,54.27,54.34,12100.0,52.7743,52.8423,52.7646,52.8326,12100.0
2013-04-10 13:45:00,54.34,54.43,54.28,54.3,8000.0,52.8326,52.9201,52.7743,52.7937,8000.0
2013-04-10 13:50:00,54.27,54.27,54.15,54.21,17200.0,52.7646,52.7646,52.6479,52.7062,17200.0
2013-04-10 13:55:00,54.22,54.23,54.15,54.15,9900.0,52.7159,52.7257,52.6479,52.6479,9900.0
2013-04-10 14:00:00,54.15,54.16,54.11,54.14,9100.0,52.6479,52.6576,52.609,52.6382,9100.0
2013-04-10 14:05:00,54.14,54.2,54.14,54.2,11600.0,52.6382,52.6965,52.6382,52.6965,11600.0
2013-04-10 14:10:00,54.2,54.27,54.15,54.19,12200.0,52.6965,52.7646,52.6479,52.6868,12200.0
2013-04-10 14:15:00,54.19,54.26,54.18,54.26,9100.0,52.6868,52.7548,52.6771,52.7548,9100.0
2013-04-10 14:20:00,54.24,54.31,54.19,54.19,18200.0,52.7354,52.8034,52.6868,52.6868,18200.0
2013-04-10 14:25:00,54.2,54.39,54.18,54.36,14000.0,52.6965,52.8812,52.6771,52.8521,14000.0
2013-04-10 14:30:00,54.35,54.35,54.21,54.28,17900.0,52.8423,52.8423,52.7062,52.7743,17900.0
2013-04-10 14:35:00,54.29,54.47,54.29,54.45,15600.0,52.784,52.959,52.784,52.9396,15600.0
2013-04-10 14:40:00,54.44,54.57,54.42,54.52,15000.0,52.9298,53.0562,52.9104,53.0076,15000.0
2013-04-10 14:45:00,54.53,54.56,54.45,54.47,16300.0,53.0173,53.0465,52.9396,52.959,16300.0
2013-04-10 14:50:00,54.47,54.53,54.35,54.5,18300.0,52.959,53.0173,52.8423,52.9882,18300.0
2013-04-10 14:55:00,54.5,54.55,54.47,54.48,20900.0,52.9882,53.0368,52.959,52.9687,20900.0
2013-04-10 15:00:00,54.49,54.55,54.46,54.48,22600.0,52.9785,53.0368,52.9493,52.9687,22600.0
2013-04-10 15:05:00,54.48,54.49,54.36,54.42,18700.0,52.9687,52.9785,52.8521,52.9104,18700.0
2013-04-10 15:10:00,54.42,54.5,54.36,54.37,22500.0,52.9104,52.9882,52.8521,52.8618,22500.0
2013-04-10 15:15:00,54.38,54.53,54.36,54.37,17800.0,52.8715,53.0173,52.8521,52.8618,17800.0
2013-04-10 15:20:00,54.38,54.54,54.37,54.52,21800.0,52.8715,53.0271,52.8618,53.0076,21800.0
2013-04-10 15:25:00,54.53,54.54,54.43,54.44,23600.0,53.0173,53.0271,52.9201,52.9298,23600.0
2013-04-10 15:30:00,54.42,54.46,54.33,54.38,25700.0,52.9104,52.9493,52.8229,52.8715,25700.0
2013-04-10 15:35:00,54.39,54.5,54.36,54.46,34400.0,52.8812,52.9882,52.8521,52.9493,34400.0
2013-04-10 15:40:00,54.46,54.47,54.4,54.41,35500.0,52.9493,52.959,52.8909,52.9007,35500.0
2013-04-10 15:45:00,54.41,54.47,54.37,54.43,51400.0,52.9007,52.959,52.8618,52.9201,51400.0
2013-04-10 15:50:00,54.44,54.51,54.44,54.47,42400.0,52.9298,52.9979,52.9298,52.959,42400.0
2013-04-10 15:55:00,54.47,54.5,54.38,54.42,92500.0,52.959,52.9882,52.8715,52.9104,92500.0
2013-04-11 09:30:00,54.6,54.7,54.38,54.68,19000.0,53.0854,53.1826,52.8715,53.1632,19000.0
2013-04-11 09:35:00,54.65,54.88,54.45,54.88,28300.0,53.134,53.3576,52.9396,53.3576,28300.0
2013-04-11 09:40:00,54.78,54.91,54.65,54.74,77400.0,53.2604,53.3868,53.134,53.2215,77400.0
2013-04-11 09:45:00,54.75,54.8,54.51,54.69,61700.0,53.2312,53.2799,52.9979,53.1729,61700.0
2013-04-11 09:50:00,54.69,55.5,54.61,55.17,91100.0,53.1729,53.9604,53.0951,53.6396,91100.0
2013-04-11 09:55:00,55.17,55.49,55.17,55.43,32700.0,53.6396,53.9507,53.6396,53.8924,32700.0
2013-04-11 10:00:00,55.42,55.47,55.39,55.42,36200.0,53.8827,53.9313,53.8535,53.8827,36200.0
2013-04-11 10:05:00,55.44,55.51,55.22,55.4,35200.0,53.9021,53.9702,53.6882,53.8632,35200.0
2013-04-11 10:10:00,55.38,55.57,55.31,55.53,41200.0,53.8438,54.0285,53.7757,53.9896,41200.0
2013-04-11 10:15:00,55.56,55.56,55.4,55.5,27800.0,54.0188,54.0188,53.8632,53.9604,27800.0
2013-04-11 10:20:00,55.52,55.83,55.5,55.83,29800.0,53.9799,54.2813,53.9604,54.2813,29800.0
2013-04-11 10:25:00,55.82,56.61,55.8,56.31,225700.0,54.2716,55.0396,54.2521,54.748,225700.0
2013-04-11 10:30:00,56.3,56.66,56.27,56.51,45900.0,54.7382,55.0883,54.7091,54.9424,45900.0
2013-04-11 10:35:00,56.56,56.6,56.18,56.24,54100.0,54.991,55.0299,54.6216,54.6799,54100.0
2013-04-11 10:40:00,56.27,56.38,56.17,56.38,88200.0,54.7091,54.816,54.6118,54.816,88200.0
2013-04-11 10:45:00,56.35,57.24,56.3,56.93,118800.0,54.7869,55.6522,54.7382,55.3508,118800.0
2013-04-11 10:50:00,56.92,56.92,56.71,56.86,64800.0,55.341,55.341,55.1369,55.2827,64800.0
2013-04-11 10:55:00,56.85,56.85,56.66,56.73,92600.0,55.273,55.273,55.0883,55.1563,92600.0
2013-04-11 11:00:00,56.73,56.74,56.47,56.53,31400.0,55.1563,55.166,54.9035,54.9619,31400.0
2013-04-11 11:05:00,56.55,56.59,56.43,56.46,17200.0,54.9813,55.0202,54.8646,54.8938,17200.0
2013-04-11 11:10:00,56.45,56.56,56.27,56.27,89300.0,54.8841,54.991,54.7091,54.7091,89300.0
2013-04-11 11:15:00,56.27,56.62,56.22,56.58,65400.0,54.7091,55.0494,54.6605,55.0105,65400.0
2013-04-11 11:20:00,56.57,56.63,56.45,56.59,32400.0,55.0008,55.0591,54.8841,55.0202,32400.0
2013-04-11 11:25:00,56.58,56.75,56.57,56.66,34900.0,55.0105,55.1758,55.0008,55.0883,34900.0
2013-04-11 11:30:00,56.66,56.68,56.33,56.33,60300.0,55.0883,55.1077,54.7674,54.7674,60300.0
2013-04-11 11:35:00,56.3,56.43,56.22,56.26,15100.0,54.7382,54.8646,54.6605,54.6994,15100.0
2013-04-11 11:40:00,56.28,56.37,56.2,56.3,86600.0,54.7188,54.8063,54.641,54.7382,86600.0
2013-04-11 11:45:00,56.31,56.43,56.27,56.36,42300.0,54.748,54.8646,54.7091,54.7966,42300.0
2013-04-11 11:50:00,56.35,56.35,56.2,56.2,66100.0,54.7869,54.7869,54.641,54.641,66100.0
2013-04-11 11:55:00,56.14,56.22,55.99,56.0,50100.0,54.5827,54.6605,54.4368,54.4466,50100.0
2013-04-11 12:00:00,56.0,56.12,55.73,55.91,48500.0,54.4466,54.5632,54.1841,54.3591,48500.0
2013-04-11 12:05:00,55.86,55.92,55.7,55.79,43600.0,54.3104,54.3688,54.1549,54.2424,43600.0
2013-04-11 12:10:00,55.75,55.81,55.54,55.69,59600.0,54.2035,54.2618,53.9993,54.1452,59600.0
2013-04-11 12:15:00,55.69,55.92,55.55,55.75,40700.0,54.1452,54.3688,54.009,54.2035,40700.0
2013-04-11 12:20:00,55.75,55.89,55.73,55.86,32000.0,54.2035,54.3396,54.1841,54.3104,32000.0
2013-04-11 12:25:00,55.9,55.92,55.72,55.85,10200.0,54.3493,54.3688,54.1743,54.3007,10200.0
2013-04-11 12:30:00,55.85,56.12,55.79,56.0,81100.0,54.3007,54.5632,54.2424,54.4466,81100.0
2013-04-11 12:35:00,56.01,56.25,56.01,56.13,12600.0,54.4563,54.6896,54.4563,54.573,12600.0
2013-04-11 12:40:00,56.13,56.46,56.13,56.34,36600.0,54.573,54.8938,54.573,54.7771,36600.0
2013-04-11 12:45:00,56.3,56.52,56.3,56.4,12500.0,54.7382,54.9521,54.7382,54.8355,12500.0
2013-04-11 12:50:00,56.43,56.48,56.38,56.43,21800.0,54.8646,54.9132,54.816,54.8646,21800.0
2013-04-11 12:55:00,56.41,56.43,56.35,56.41,16600.0,54.8452,54.8646,54.7869,54.8452,16600.0
2013-04-11 13:00:00,56.4,56.47,56.33,56.42,55900.0,54.8355,54.9035,54.7674,54.8549,55900.0
2013-04-11 13:05:00,56.42,56.49,56.34,56.37,12600.0,54.8549,54.923,54.7771,54.8063,12600.0
2013-04-11 13:10:00,56.35,56.36,56.26,56.3,18800.0,54.7869,54.7966,54.6994,54.7382,18800.0
2013-04-11 13:15:00,56.3,56.33,56.21,56.26,18200.0,54.7382,54.7674,54.6507,54.6994,18200.0
2013-04-11 13:20:00,56.26,56.26,56.08,56.08,30400.0,54.6994,54.6994,54.5243,54.5243,30400.0
2013-04-11 13:25:00,56.04,56.09,55.98,56.0,13700.0,54.4855,54.5341,54.4271,54.4466,13700.0
2013-04-11 13:30:00,55.99,56.1,55.96,56.1,17600.0,54.4368,54.5438,54.4077,54.5438,17600.0
2013-04-11 13:35:00,56.06,56.11,56.03,56.07,14300.0,54.5049,54.5535,54.4757,54.5146,14300.0
2013-04-11 13:40:00,56.06,56.07,55.87,56.0,21000.0,54.5049,54.5146,54.3202,54.4466,21000.0
2013-04-11 13:45:00,56.0,56.08,55.95,55.95,10100.0,54.4466,54.5243,54.398,54.398,10100.0
2013-04-11 13:50:00,55.97,55.99,55.71,55.74,25600.0,54.4174,54.4368,54.1646,54.1938,25600.0
2013-04-11 13:55:00,55.7,55.84,55.69,55.74,14200.0,54.1549,54.291,54.1452,54.1938,14200.0
2013-04-11 14:00:00,55.76,56.0,55.73,55.78,19800.0,54.2132,54.4466,54.1841,54.2327,19800.0
2013-04-11 14:05:00,55.76,55.86,55.71,55.84,13700.0,54.2132,54.3104,54.1646,54.291,13700.0
2013-04-11 14:10:00,55.83,55.85,55.71,55.73,10700.0,54.2813,54.3007,54.1646,54.1841,10700.0
2013-04-11 14:15:00,55.72,55.77,55.62,55.76,15500.0,54.1743,54.2229,54.0771,54.2132,15500.0
2013-04-11 14:20:00,55.75,55.8,55.73,55.75,15100.0,54.2035,54.2521,54.1841,54.2035,15100.0
2013-04-11 14:25:00,55.76,55.82,55.73,55.78,20900.0,54.2132,54.2716,54.1841,54.2327,20900.0
2013-04-11 14:30:00,55.74,55.92,55.72,55.88,26100.0,54.1938,54.3688,54.1743,54.3299,26100.0
2013-04-11 14:35:00,55.87,55.88,55.77,55.78,9700.0,54.3202,54.3299,54.2229,54.2327,9700.0
2013-04-11 14:40:00,55.78,55.81,55.74,55.76,11500.0,54.2327,54.2618,54.1938,54.2132,11500.0
2013-04-11 14:45:00,55.75,55.78,55.48,55.56,48500.0,54.2035,54.2327,53.941,54.0188,48500.0
2013-04-11 14:50:00,55.57,55.61,55.42,55.51,23900.0,54.0285,54.0674,53.8827,53.9702,23900.0
2013-04-11 14:55:00,55.49,55.7,55.46,55.68,16400.0,53.9507,54.1549,53.9215,54.1354,16400.0
2013-04-11 15:00:00,55.66,55.72,55.64,55.65,14600.0,54.116,54.1743,54.0966,54.1063,14600.0
2013-04-11 15:05:00,55.63,55.75,55.56,55.69,18800.0,54.0868,54.2035,54.0188,54.1452,18800.0
2013-04-11 15:10:00,55.67,55.75,55.57,55.61,40100.0,54.1257,54.2035,54.0285,54.0674,40100.0
2013-04-11 15:15:00,55.6,55.63,55.3,55.34,23300.0,54.0577,54.0868,53.766,53.8049,23300.0
2013-04-11 15:20:00,55.34,55.48,55.33,55.47,23600.0,53.8049,53.941,53.7951,53.9313,23600.0
2013-04-11 15:25:00,55.49,55.5,55.33,55.38,17600.0,53.9507,53.9604,53.7951,53.8438,17600.0
2013-04-11 15:30:00,55.42,55.5,55.29,55.35,26300.0,53.8827,53.9604,53.7563,53.8146,26300.0
2013-04-11 15:35:00,55.35,55.38,55.25,55.34,40300.0,53.8146,53.8438,53.7174,53.8049,40300.0
2013-04-11 15:40:00,55.33,55.35,55.14,55.18,57300.0,53.7951,53.8146,53.6104,53.6493,57300.0
2013-04-11 15:45:00,55.19,55.26,55.07,55.15,59300.0,53.659,53.7271,53.5424,53.6201,59300.0
2013-04-11 15:50:00,55.15,55.25,55.07,55.07,44700.0,53.6201,53.7174,53.5424,53.5424,44700.0
2013-04-11 15:55:00,55.09,55.23,55.08,55.22,119400.0,53.5618,53.6979,53.5521,53.6882,119400.0
2013-04-12 09:30:00,54.79,54.93,54.47,54.57,83000.0,53.2701,53.4062,52.959,53.0562,83000.0
2013-04-12 09:35:00,54.51,55.15,54.51,55.11,30700.0,52.9979,53.6201,52.9979,53.5813,30700.0
2013-04-12 09:40:00,55.1,55.45,55.01,55.07,110200.0,53.5715,53.9118,53.484,53.5424,110200.0
2013-04-12 09:45:00,55.04,55.59,55.04,55.58,39000.0,53.5132,54.0479,53.5132,54.0382,39000.0
2013-04-12 09:50:00,55.55,55.64,55.28,55.32,28700.0,54.009,54.0966,53.7465,53.7854,28700.0
2013-04-12 09:55:00,55.32,55.34,55.02,55.19,45600.0,53.7854,53.8049,53.4937,53.659,45600.0
2013-04-12 10:00:00,55.21,55.24,55.04,55.07,29300.0,53.6785,53.7076,53.5132,53.5424,29300.0
2013-04-12 10:05:00,55.07,55.07,54.64,54.7,25600.0,53.5424,53.5424,53.1243,53.1826,25600.0
2013-04-12 10:10:00,54.72,54.87,54.7,54.84,25200.0,53.2021,53.3479,53.1826,53.3187,25200.0
2013-04-12 10:15:00,54.9,54.9,54.69,54.69,24900.0,53.3771,53.3771,53.1729,53.1729,24900.0
2013-04-12 10:20:00,54.65,54.65,54.51,54.57,12800.0,53.134,53.134,52.9979,53.0562,12800.0
2013-04-12 10:25:00,54.59,54.65,54.38,54.65,9800.0,53.0757,53.134,52.8715,53.134,9800.0
2013-04-12 10:30:00,54.68,54.87,54.64,54.74,6800.0,53.1632,53.3479,53.1243,53.2215,6800.0
2013-04-12 10:35:00,54.8,54.83,54.6,54.75,23200.0,53.2799,53.309,53.0854,53.2312,23200.0
2013-04-12 10:40:00,54.75,54.75,54.4,54.47,16100.0,53.2312,53.2312,52.8909,52.959,16100.0
2013-04-12 10:45:00,54.41,54.44,54.01,54.04,32900.0,52.9007,52.9298,52.5118,52.5409,32900.0
2013-04-12 10:50:00,54.04,54.37,54.04,54.37,21800.0,52.5409,52.8618,52.5409,52.8618,21800.0
2013-04-12 10:55:00,54.39,54.51,54.36,54.43,11500.0,52.8812,52.9979,52.8521,52.9201,11500.0
2013-04-12 11:00:00,54.44,54.44,54.16,54.19,14100.0,52.9298,52.9298,52.6576,52.6868,14100.0
2013-04-12 11:05:00,54.19,54.2,53.74,53.78,41800.0,52.6868,52.6965,52.2493,52.2881,41800.0
2013-04-12 11:10:00,53.78,53.83,53.69,53.82,36200.0,52.2881,52.3368,52.2006,52.327,36200.0
2013-04-12 11:15:00,53.85,53.93,53.75,53.91,18300.0,52.3562,52.434,52.259,52.4145,18300.0
2013-04-12 11:20:00,53.96,54.02,53.84,53.89,20600.0,52.4632,52.5215,52.3465,52.3951,20600.0
2013-04-12 11:25:00,53.87,53.97,53.79,53.95,9300.0,52.3756,52.4729,52.2979,52.4534,9300.0
2013-04-12 11:30:00,53.95,54.14,53.94,54.14,10100.0,52.4534,52.6382,52.4437,52.6382,10100.0
2013-04-12 11:35:00,54.14,54.28,54.1,54.13,11400.0,52.6382,52.7743,52.5993,52.6284,11400.0
2013-04-12 11:40:00,54.12,54.12,53.82,53.85,13000.0,52.6187,52.6187,52.327,52.3562,13000.0
2013-04-12 11:45:00,53.9,54.2,53.9,54.17,5200.0,52.4048,52.6965,52.4048,52.6673,5200.0
2013-04-12 11:50:00,54.2,54.56,54.17,54.53,12600.0,52.6965,53.0465,52.6673,53.0173,12600.0
2013-04-12 11:55:00,54.5,54.6,54.48,54.49,12000.0,52.9882,53.0854,52.9687,52.9785,12000.0
2013-04-12 12:00:00,54.49,54.49,54.28,54.36,15100.0,52.9785,52.9785,52.7743,52.8521,15100.0
2013-04-12 12:05:00,54.39,54.69,54.39,54.63,41100.0,52.8812,53.1729,52.8812,53.1146,41100.0
2013-04-12 12:10:00,54.63,54.64,54.47,54.47,34900.0,53.1146,53.1243,52.959,52.959,34900.0
2013-04-12 12:15:00,54.45,54.47,54.25,54.25,21600.0,52.9396,52.959,52.7451,52.7451,21600.0
2013-04-12 12:20:00,54.26,54.45,54.26,54.38,9900.0,52.7548,52.9396,52.7548,52.8715,9900.0
2013-04-12 12:25:00,54.36,54.42,54.35,54.38,3800.0,52.8521,52.9104,52.8423,52.8715,3800.0
2013-04-12 12:30:00,54.37,54.6,54.37,54.6,3200.0,52.8618,53.0854,52.8618,53.0854,3200.0
2013-04-12 12:35:00,54.64,54.64,54.51,54.6,9200.0,53.1243,53.1243,52.9979,53.0854,9200.0
2013-04-12 12:40:00,54.6,54.75,54.59,54.64,8400.0,53.0854,53.2312,53.0757,53.1243,8400.0
2013-04-12 12:45:00,54.68,54.77,54.58,54.58,10000.0,53.1632,53.2507,53.066,53.066,10000.0
2013-04-12 12:50:00,54.53,54.62,54.51,54.56,9400.0,53.0173,53.1048,52.9979,53.0465,9400.0
2013-04-12 12:55:00,54.61,54.64,54.57,54.6,4000.0,53.0951,53.1243,53.0562,53.0854,4000.0
2013-04-12 13:00:00,54.65,54.75,54.6,54.69,3900.0,53.134,53.2312,53.0854,53.1729,3900.0
2013-04-12 13:05:00,54.65,54.72,54.59,54.72,4000.0,53.134,53.2021,53.0757,53.2021,4000.0
2013-04-12 13:10:00,54.76,54.77,54.68,54.69,6900.0,53.241,53.2507,53.1632,53.1729,6900.0
2013-04-12 13:15:00,54.67,54.67,54.45,54.48,6400.0,53.1535,53.1535,52.9396,52.9687,6400.0
2013-04-12 13:20:00,54.47,54.59,54.47,54.54,6400.0,52.959,53.0757,52.959,53.0271,6400.0
2013-04-12 13:25:00,54.52,54.52,54.43,54.49,4900.0,53.0076,53.0076,52.9201,52.9785,4900.0
2013-04-12 13:30:00,54.54,54.58,54.46,54.53,12100.0,53.0271,53.066,52.9493,53.0173,12100.0
2013-04-12 13:35:00,54.57,54.59,54.5,54.5,8000.0,53.0562,53.0757,52.9882,52.9882,8000.0
2013-04-12 13:40:00,54.49,54.62,54.49,54.62,6100.0,52.9785,53.1048,52.9785,53.1048,6100.0
2013-04-12 13:45:00,54.63,54.8,54.63,54.76,9700.0,53.1146,53.2799,53.1146,53.241,9700.0
2013-04-12 13:50:00,54.74,54.75,54.5,54.56,9400.0,53.2215,53.2312,52.9882,53.0465,9400.0
2013-04-12 13:55:00,54.53,54.54,54.44,54.48,6300.0,53.0173,53.0271,52.9298,52.9687,6300.0
2013-04-12 14:00:00,54.51,54.6,54.51,54.58,4200.0,52.9979,53.0854,52.9979,53.066,4200.0
2013-04-12 14:05:00,54.55,54.6,54.53,54.58,5100.0,53.0368,53.0854,53.0173,53.066,5100.0
2013-04-12 14:10:00,54.56,54.57,54.49,54.52,5200.0,53.0465,53.0562,52.9785,53.0076,5200.0
2013-04-12 14:15:00,54.52,54.55,54.49,54.55,9000.0,53.0076,53.0368,52.9785,53.0368,9000.0
2013-04-12 14:20:00,54.55,54.6,54.5,54.56,5700.0,53.0368,53.0854,52.9882,53.0465,5700.0
2013-04-12 14:25:00,54.57,54.67,54.57,54.62,59700.0,53.0562,53.1535,53.0562,53.1048,59700.0
2013-04-12 14:30:00,54.6,54.68,54.56,54.65,32700.0,53.0854,53.1632,53.0465,53.134,32700.0
2013-04-12 14:35:00,54.66,54.74,54.64,54.74,6100.0,53.1437,53.2215,53.1243,53.2215,6100.0
2013-04-12 14:40:00,54.74,54.82,54.73,54.78,4800.0,53.2215,53.2993,53.2118,53.2604,4800.0
2013-04-12 14:45:00,54.78,54.79,54.7,54.74,10000.0,53.2604,53.2701,53.1826,53.2215,10000.0
2013-04-12 14:50:00,54.74,54.74,54.67,54.7,10500.0,53.2215,53.2215,53.1535,53.1826,10500.0
2013-04-12 14:55:00,54.73,54.77,54.69,54.77,11400.0,53.2118,53.2507,53.1729,53.2507,11400.0
2013-04-12 15:00:00,54.8,54.91,54.79,54.82,14000.0,53.2799,53.3868,53.2701,53.2993,14000.0
2013-04-12 15:05:00,54.83,54.87,54.82,54.83,14300.0,53.309,53.3479,53.2993,53.309,14300.0
2013-04-12 15:10:00,54.83,55.0,54.82,54.88,23300.0,53.309,53.4743,53.2993,53.3576,23300.0
2013-04-12 15:15:00,54.87,55.15,54.86,55.13,21500.0,53.3479,53.6201,53.3382,53.6007,21500.0
2013-04-12 15:20:00,55.13,55.28,55.07,55.2,44400.0,53.6007,53.7465,53.5424,53.6688,44400.0
2013-04-12 15:25:00,55.19,55.24,55.05,55.09,17300.0,53.659,53.7076,53.5229,53.5618,17300.0
2013-04-12 15:30:00,55.08,55.08,54.88,54.91,23700.0,53.5521,53.5521,53.3576,53.3868,23700.0
2013-04-12 15:35:00,54.91,54.93,54.88,54.88,11500.0,53.3868,53.4062,53.3576,53.3576,11500.0
2013-04-12 15:40:00,54.88,54.96,54.86,54.9,11900.0,53.3576,53.4354,53.3382,53.3771,11900.0
2013-04-12 15:45:00,54.92,54.94,54.85,54.91,24300.0,53.3965,53.416,53.3285,53.3868,24300.0
2013-04-12 15:50:00,54.92,55.0,54.88,54.9,24100.0,53.3965,53.4743,53.3576,53.3771,24100.0
2013-04-12 15:55:00,54.94,55.02,54.92,55.0,49900.0,53.416,53.4937,53.3965,53.4743,49900.0
2013-04-15 09:30:00,54.7,54.7,54.02,54.09,44500.0,53.1826,53.1826,52.5215,52.5895,44500.0
2013-04-15 09:35:00,54.19,54.75,54.1,54.54,54600.0,52.6868,53.2312,52.5993,53.0271,54600.0
2013-04-15 09:40:00,54.58,54.58,54.04,54.1,62300.0,53.066,53.066,52.5409,52.5993,62300.0
2013-04-15 09:45:00,54.07,54.07,53.76,53.84,20800.0,52.5701,52.5701,52.2687,52.3465,20800.0
2013-04-15 09:50:00,53.76,53.83,53.42,53.5,41400.0,52.2687,52.3368,51.9381,52.0159,41400.0
2013-04-15 09:55:00,53.48,53.74,53.44,53.63,47400.0,51.9965,52.2493,51.9576,52.1423,47400.0
2013-04-15 10:00:00,53.64,53.64,53.36,53.43,31500.0,52.152,52.152,51.8798,51.9479,31500.0
2013-04-15 10:05:00,53.43,53.45,52.89,52.99,57600.0,51.9479,51.9673,51.4228,51.5201,57600.0
2013-04-15 10:10:00,53.0,53.21,52.97,53.16,35400.0,51.5298,51.734,51.5006,51.6853,35400.0
2013-04-15 10:15:00,53.22,53.22,52.79,52.85,75000.0,51.7437,51.7437,51.3256,51.3839,75000.0
2013-04-15 10:20:00,52.9,52.98,52.71,52.72,69400.0,51.4326,51.5103,51.2478,51.2576,69400.0
2013-04-15 10:25:00,52.7,52.73,51.97,52.06,145300.0,51.2381,51.2673,50.5284,50.6159,145300.0
2013-04-15 10:30:00,52.01,52.18,51.88,52.03,110600.0,50.5672,50.7325,50.4409,50.5867,110600.0
2013-04-15 10:35:00,52.0,52.15,51.86,51.96,47300.0,50.5575,50.7034,50.4214,50.5186,47300.0
2013-04-15 10:40:00,51.97,52.34,51.87,52.32,42200.0,50.5284,50.8881,50.4311,50.8686,42200.0
2013-04-15 10:45:00,52.34,52.48,52.24,52.41,58200.0,50.8881,51.0242,50.7909,50.9562,58200.0
2013-04-15 10:50:00,52.4,52.42,52.17,52.33,34300.0,50.9464,50.9659,50.7228,50.8784,34300.0
2013-04-15 10:55:00,52.3,52.39,52.2,52.3,17200.0,50.8492,50.9367,50.752,50.8492,17200.0
2013-04-15 11:00:00,52.31,52.32,52.08,52.12,19100.0,50.8589,50.8686,50.6353,50.6742,19100.0
2013-04-15 11:05:00,52.12,52.23,52.04,52.1,39700.0,50.6742,50.7811,50.5964,50.6547,39700.0
2013-04-15 11:10:00,52.09,52.18,51.98,52.15,16800.0,50.645,50.7325,50.5381,50.7034,16800.0
2013-04-15 11:15:00,52.13,52.13,51.95,52.04,27000.0,50.6839,50.6839,50.5089,50.5964,27000.0
2013-04-15 11:20:00,52.05,52.37,52.03,52.37,21300.0,50.6061,50.9173,50.5867,50.9173,21300.0
2013-04-15 11:25:00,52.37,52.37,52.09,52.16,22700.0,50.9173,50.9173,50.645,50.7131,22700.0
2013-04-15 11:30:00,52.16,52.2,52.07,52.2,25100.0,50.7131,50.752,50.6256,50.752,25100.0
2013-04-15 11:35:00,52.2,52.5,52.19,52.5,18400.0,50.752,51.0437,50.7423,51.0437,18400.0
2013-04-15 11:40:00,52.5,52.65,52.39,52.64,18700.0,51.0437,51.1895,50.9367,51.1798,18700.0
2013-04-15 11:45:00,52.62,52.62,52.08,52.08,20400.0,51.1603,51.1603,50.6353,50.6353,20400.0
2013-04-15 11:50:00,52.06,52.1,51.73,51.73,40700.0,50.6159,50.6547,50.295,50.295,40700.0
2013-04-15 11:55:00,51.72,51.77,51.4,51.47,87900.0,50.2853,50.3339,49.9742,50.0422,87900.0
2013-04-15 12:00:00,51.49,51.5,50.96,51.13,90500.0,50.0617,50.0714,49.5464,49.7117,90500.0
2013-04-15 12:05:00,51.15,51.2,50.99,51.07,51500.0,49.7311,49.7797,49.5755,49.6533,51500.0
2013-04-15 12:10:00,51.05,51.1,50.95,51.02,63400.0,49.6339,49.6825,49.5367,49.6047,63400.0
2013-04-15 12:15:00,51.04,51.06,50.75,50.77,106900.0,49.6242,49.6436,49.3422,49.3616,106900.0
2013-04-15 12:20:00,50.77,50.79,50.5,50.55,131000.0,49.3616,49.3811,49.0991,49.1477,131000.0
2013-04-15 12:25:00,50.52,50.72,50.42,50.71,68400.0,49.1186,49.313,49.0214,49.3033,68400.0
2013-04-15 12:30:00,50.71,50.73,50.5,50.5,135700.0,49.3033,49.3228,49.0991,49.0991,135700.0
2013-04-15 12:35:00,50.54,50.61,50.47,50.52,86700.0,49.138,49.2061,49.07,49.1186,86700.0
2013-04-15 12:40:00,50.51,50.69,50.45,50.69,79600.0,49.1089,49.2839,49.0505,49.2839,79600.0
2013-04-15 12:45:00,50.64,50.67,50.48,50.61,58000.0,49.2352,49.2644,49.0797,49.2061,58000.0
2013-04-15 12:50:00,50.62,50.64,50.11,50.14,62300.0,49.2158,49.2352,48.72,48.7491,62300.0
2013-04-15 12:55:00,50.18,50.23,50.08,50.09,72700.0,48.788,48.8366,48.6908,48.7005,72700.0
2013-04-15 13:00:00,50.07,50.22,50.03,50.11,190200.0,48.6811,48.8269,48.6422,48.72,190200.0
2013-04-15 13:05:00,50.1,50.4,50.05,50.4,241000.0,48.7102,49.0019,48.6616,49.0019,241000.0
2013-04-15 13:10:00,50.35,50.39,50.07,50.28,74100.0,48.9533,48.9922,48.6811,48.8852,74100.0
2013-04-15 13:15:00,50.27,50.37,50.04,50.21,35500.0,48.8755,48.9727,48.6519,48.8172,35500.0
2013-04-15 13:20:00,50.21,50.42,50.14,50.4,60800.0,48.8172,49.0214,48.7491,49.0019,60800.0
2013-04-15 13:25:00,50.4,50.41,50.26,50.3,34700.0,49.0019,49.0116,48.8658,48.9047,34700.0
2013-04-15 13:30:00,50.32,50.39,50.16,50.16,144000.0,48.9241,48.9922,48.7686,48.7686,144000.0
2013-04-15 13:35:00,50.2,50.33,50.1,50.33,91100.0,48.8075,48.9338,48.7102,48.9338,91100.0
2013-04-15 13:40:00,50.33,50.54,50.32,50.5,63800.0,48.9338,49.138,48.9241,49.0991,63800.0
2013-04-15 13:45:00,50.51,50.77,50.43,50.77,48900.0,49.1089,49.3616,49.0311,49.3616,48900.0
2013-04-15 13:50:00,50.75,50.75,50.66,50.73,33000.0,49.3422,49.3422,49.2547,49.3228,33000.0
2013-04-15 13:55:00,50.74,50.8,50.55,50.59,27800.0,49.3325,49.3908,49.1477,49.1866,27800.0
2013-04-15 14:00:00,50.58,50.64,50.53,50.57,41400.0,49.1769,49.2352,49.1283,49.1672,41400.0
2013-04-15 14:05:00,50.56,50.62,50.53,50.55,57800.0,49.1575,49.2158,49.1283,49.1477,57800.0
2013-04-15 14:10:00,50.55,50.58,50.42,50.54,37300.0,49.1477,49.1769,49.0214,49.138,37300.0
2013-04-15 14:15:00,50.52,50.76,50.5,50.68,58300.0,49.1186,49.3519,49.0991,49.2741,58300.0
2013-04-15 14:20:00,50.68,50.9,50.63,50.76,34000.0,49.2741,49.488,49.2255,49.3519,34000.0
2013-04-15 14:25:00,50.75,50.76,50.55,50.62,34500.0,49.3422,49.3519,49.1477,49.2158,34500.0
2013-04-15 14:30:00,50.62,50.75,50.61,50.65,31900.0,49.2158,49.3422,49.2061,49.245,31900.0
2013-04-15 14:35:00,50.65,51.2,50.64,51.19,76400.0,49.245,49.7797,49.2352,49.77,76400.0
2013-04-15 14:40:00,51.18,51.24,50.94,51.23,28200.0,49.7603,49.8186,49.5269,49.8089,28200.0
2013-04-15 14:45:00,51.23,52.09,51.22,52.01,143400.0,49.8089,50.645,49.7992,50.5672,143400.0
2013-04-15 14:50:00,52.01,52.05,51.5,51.5,40200.0,50.5672,50.6061,50.0714,50.0714,40200.0
2013-04-15 14:55:00,51.48,51.6,51.02,51.19,36400.0,50.0519,50.1686,49.6047,49.77,36400.0
2013-04-15 15:00:00,51.14,51.16,50.95,50.97,81500.0,49.7214,49.7408,49.5367,49.5561,81500.0
2013-04-15 15:05:00,50.96,51.07,50.72,50.8,37400.0,49.5464,49.6533,49.313,49.3908,37400.0
2013-04-15 15:10:00,50.85,51.02,50.7,50.99,46100.0,49.4394,49.6047,49.2936,49.5755,46100.0
2013-04-15 15:15:00,51.0,51.46,51.0,51.45,66700.0,49.5853,50.0325,49.5853,50.0228,66700.0
2013-04-15 15:20:00,51.44,51.77,51.41,51.66,118100.0,50.0131,50.3339,49.9839,50.227,118100.0
2013-04-15 15:25:00,51.69,51.79,51.61,51.65,71700.0,50.2561,50.3533,50.1783,50.2172,71700.0
2013-04-15 15:30:00,51.63,51.67,51.23,51.23,79200.0,50.1978,50.2367,49.8089,49.8089,79200.0
2013-04-15 15:35:00,51.23,51.25,50.94,51.04,56000.0,49.8089,49.8283,49.5269,49.6242,56000.0
2013-04-15 15:40:00,51.05,51.24,50.91,51.0,88700.0,49.6339,49.8186,49.4978,49.5853,88700.0
2013-04-15 15:45:00,51.02,51.25,51.02,51.15,85500.0,49.6047,49.8283,49.6047,49.7311,85500.0
2013-04-15 15:50:00,51.13,51.25,51.07,51.17,107200.0,49.7117,49.8283,49.6533,49.7505,107200.0
2013-04-15 15:55:00,51.16,51.16,50.84,50.88,151800.0,49.7408,49.7408,49.4297,49.4686,151800.0
2013-04-16 09:30:00,52.16,52.64,51.79,52.11,86700.0,50.7131,51.1798,50.3533,50.6645,86700.0
2013-04-16 09:35:00,52.05,52.27,51.92,51.95,56700.0,50.6061,50.82,50.4797,50.5089,56700.0
2013-04-16 09:40:00,51.95,52.09,51.71,51.72,59900.0,50.5089,50.645,50.2756,50.2853,59900.0
2013-04-16 09:45:00,51.76,51.96,51.41,51.96,54100.0,50.3242,50.5186,49.9839,50.5186,54100.0
2013-04-16 09:50:00,51.94,52.0,51.59,51.72,21700.0,50.4992,50.5575,50.1589,50.2853,21700.0
2013-04-16 09:55:00,51.72,51.84,51.5,51.62,28200.0,50.2853,50.402,50.0714,50.1881,28200.0
2013-04-16 10:00:00,51.61,51.66,51.4,51.4,40300.0,50.1783,50.227,49.9742,49.9742,40300.0
2013-04-16 10:05:00,51.41,51.7,51.36,51.67,39200.0,49.9839,50.2658,49.9353,50.2367,39200.0
2013-04-16 10:10:00,51.68,51.92,51.65,51.8,38500.0,50.2464,50.4797,50.2172,50.3631,38500.0
2013-04-16 10:15:00,51.76,51.81,51.46,51.54,37000.0,50.3242,50.3728,50.0325,50.1103,37000.0
2013-04-16 10:20:00,51.53,51.65,51.33,51.59,51100.0,50.1006,50.2172,49.9061,50.1589,51100.0
2013-04-16 10:25:00,51.57,51.66,51.45,51.47,35100.0,50.1395,50.227,50.0228,50.0422,35100.0
2013-04-16 10:30:00,51.44,51.5,51.32,51.37,36800.0,50.0131,50.0714,49.8964,49.945,36800.0
2013-04-16 10:35:00,51.4,51.44,51.25,51.43,24900.0,49.9742,50.0131,49.8283,50.0033,24900.0
2013-04-16 10:40:00,51.43,51.43,51.25,51.26,34500.0,50.0033,50.0033,49.8283,49.8381,34500.0
2013-04-16 10:45:00,51.25,51.3,51.18,51.18,26500.0,49.8283,49.8769,49.7603,49.7603,26500.0
2013-04-16 10:50:00,51.18,51.24,51.09,51.15,30300.0,49.7603,49.8186,49.6728,49.7311,30300.0
2013-04-16 10:55:00,51.15,51.19,51.08,51.18,44300.0,49.7311,49.77,49.663,49.7603,44300.0
2013-04-16 11:00:00,51.16,51.22,51.1,51.11,33500.0,49.7408,49.7992,49.6825,49.6922,33500.0
2013-04-16 11:05:00,51.15,51.15,51.0,51.05,33400.0,49.7311,49.7311,49.5853,49.6339,33400.0
2013-04-16 11:10:00,51.05,51.23,51.02,51.23,32000.0,49.6339,49.8089,49.6047,49.8089,32000.0
2013-04-16 11:15:00,51.25,51.35,51.18,51.18,29000.0,49.8283,49.9256,49.7603,49.7603,29000.0
2013-04-16 11:20:00,51.18,51.38,51.18,51.23,39900.0,49.7603,49.9547,49.7603,49.8089,39900.0
2013-04-16 11:25:00,51.23,51.27,51.15,51.21,25800.0,49.8089,49.8478,49.7311,49.7894,25800.0
2013-04-16 11:30:00,51.2,51.27,51.1,51.1,16000.0,49.7797,49.8478,49.6825,49.6825,16000.0
2013-04-16 11:35:00,51.13,51.15,51.0,51.01,39500.0,49.7117,49.7311,49.5853,49.595,39500.0
2013-04-16 11:40:00,51.01,51.06,51.0,51.04,21900.0,49.595,49.6436,49.5853,49.6242,21900.0
2013-04-16 11:45:00,51.05,51.23,51.03,51.11,21900.0,49.6339,49.8089,49.6144,49.6922,21900.0
2013-04-16 11:50:00,51.12,51.34,51.11,51.31,17800.0,49.7019,49.9158,49.6922,49.8867,17800.0
2013-04-16 11:55:00,51.32,51.36,51.2,51.25,30500.0,49.8964,49.9353,49.7797,49.8283,30500.0
2013-04-16 12:00:00,51.28,51.39,51.25,51.26,21700.0,49.8575,49.9644,49.8283,49.8381,21700.0
2013-04-16 12:05:00,51.27,51.28,51.2,51.22,38600.0,49.8478,49.8575,49.7797,49.7992,38600.0
2013-04-16 12:10:00,51.22,51.27,51.2,51.22,38300.0,49.7992,49.8478,49.7797,49.7992,38300.0
2013-04-16 12:15:00,51.22,51.27,51.21,51.24,11400.0,49.7992,49.8478,49.7894,49.8186,11400.0
2013-04-16 12:20:00,51.23,51.29,51.2,51.2,36000.0,49.8089,49.8672,49.7797,49.7797,36000.0
2013-04-16 12:25:00,51.21,51.31,51.21,51.27,15800.0,49.7894,49.8867,49.7894,49.8478,15800.0
2013-04-16 12:30:00,51.3,51.4,51.27,51.37,52700.0,49.8769,49.9742,49.8478,49.945,52700.0
2013-04-16 12:35:00,51.39,51.59,51.32,51.33,40200.0,49.9644,50.1589,49.8964,49.9061,40200.0
2013-04-16 12:40:00,51.35,51.49,51.3,51.32,29600.0,49.9256,50.0617,49.8769,49.8964,29600.0
2013-04-16 12:45:00,51.34,51.53,51.32,51.49,20900.0,49.9158,50.1006,49.8964,50.0617,20900.0
2013-04-16 12:50:00,51.5,51.75,51.49,51.69,24200.0,50.0714,50.3145,50.0617,50.2561,24200.0
2013-04-16 12:55:00,51.61,51.84,51.59,51.78,62400.0,50.1783,50.402,50.1589,50.3436,62400.0
2013-04-16 13:00:00,51.74,51.82,51.74,51.75,20700.0,50.3047,50.3825,50.3047,50.3145,20700.0
2013-04-16 13:05:00,51.75,51.8,51.64,51.67,15200.0,50.3145,50.3631,50.2075,50.2367,15200.0
2013-04-16 13:10:00,51.66,51.74,51.63,51.69,15000.0,50.227,50.3047,50.1978,50.2561,15000.0
2013-04-16 13:15:00,51.69,51.78,51.64,51.73,34300.0,50.2561,50.3436,50.2075,50.295,34300.0
2013-04-16 13:20:00,51.74,51.8,51.7,51.78,23600.0,50.3047,50.3631,50.2658,50.3436,23600.0
2013-04-16 13:25:00,51.77,51.94,51.69,51.9,52800.0,50.3339,50.4992,50.2561,50.4603,52800.0
2013-04-16 13:30:00,51.9,52.0,51.86,51.93,45100.0,50.4603,50.5575,50.4214,50.4895,45100.0
2013-04-16 13:35:00,51.95,51.96,51.88,51.9,29000.0,50.5089,50.5186,50.4409,50.4603,29000.0
2013-04-16 13:40:00,51.9,52.01,51.9,51.98,38000.0,50.4603,50.5672,50.4603,50.5381,38000.0
2013-04-16 13:45:00,51.97,52.03,51.89,51.96,28100.0,50.5284,50.5867,50.4506,50.5186,28100.0
2013-04-16 13:50:00,51.95,52.04,51.9,51.9,36000.0,50.5089,50.5964,50.4603,50.4603,36000.0
2013-04-16 13:55:00,51.89,52.08,51.89,52.05,25800.0,50.4506,50.6353,50.4506,50.6061,25800.0
2013-04-16 14:00:00,52.05,52.09,51.96,52.04,19700.0,50.6061,50.645,50.5186,50.5964,19700.0
2013-04-16 14:05:00,52.05,52.16,52.02,52.11,35100.0,50.6061,50.7131,50.577,50.6645,35100.0
2013-04-16 14:10:00,52.13,52.14,52.0,52.02,44700.0,50.6839,50.6936,50.5575,50.577,44700.0
2013-04-16 14:15:00,52.04,52.12,51.95,52.01,29300.0,50.5964,50.6742,50.5089,50.5672,29300.0
2013-04-16 14:20:00,52.02,52.12,51.95,51.99,33200.0,50.577,50.6742,50.5089,50.5478,33200.0
2013-04-16 14:25:00,52.0,52.08,51.94,52.07,27300.0,50.5575,50.6353,50.4992,50.6256,27300.0
2013-04-16 14:30:00,52.07,52.12,51.96,52.06,42000.0,50.6256,50.6742,50.5186,50.6159,42000.0
2013-04-16 14:35:00,52.07,52.29,52.07,52.22,45200.0,50.6256,50.8395,50.6256,50.7714,45200.0
2013-04-16 14:40:00,52.18,52.31,52.13,52.21,28100.0,50.7325,50.8589,50.6839,50.7617,28100.0
2013-04-16 14:45:00,52.24,52.42,52.23,52.41,24300.0,50.7909,50.9659,50.7811,50.9562,24300.0
2013-04-16 14:50:00,52.41,52.48,52.37,52.42,36600.0,50.9562,51.0242,50.9173,50.9659,36600.0
2013-04-16 14:55:00,52.41,52.43,52.25,52.26,58100.0,50.9562,50.9756,50.8006,50.8103,58100.0
2013-04-16 15:00:00,52.26,52.26,52.04,52.16,60400.0,50.8103,50.8103,50.5964,50.7131,60400.0
2013-04-16 15:05:00,52.16,52.34,52.15,52.26,38000.0,50.7131,50.8881,50.7034,50.8103,38000.0
2013-04-16 15:10:00,52.26,52.35,52.22,52.3,28200.0,50.8103,50.8978,50.7714,50.8492,28200.0
2013-04-16 15:15:00,52.28,52.48,52.25,52.42,70600.0,50.8298,51.0242,50.8006,50.9659,70600.0
2013-04-16 15:20:00,52.41,52.52,52.24,52.29,76900.0,50.9562,51.0631,50.7909,50.8395,76900.0
2013-04-16 15:25:00,52.31,52.36,52.2,52.2,53300.0,50.8589,50.9075,50.752,50.752,53300.0
2013-04-16 15:30:00,52.22,52.3,51.79,52.3,159300.0,50.7714,50.8492,50.3533,50.8492,159300.0
2013-04-16 15:35:00,52.28,52.34,52.09,52.11,64900.0,50.8298,50.8881,50.645,50.6645,64900.0
2013-04-16 15:40:00,52.1,52.18,51.9,51.93,118300.0,50.6547,50.7325,50.4603,50.4895,118300.0
2013-04-16 15:45:00,51.91,52.14,51.91,51.99,99400.0,50.47,50.6936,50.47,50.5478,99400.0
2013-04-16 15:50:00,52.0,52.26,51.94,51.98,140400.0,50.5575,50.8103,50.4992,50.5381,140400.0
2013-04-16 15:55:00,51.97,52.34,51.97,52.25,161500.0,50.5284,50.8881,50.5284,50.8006,161500.0
2013-04-17 09:30:00,50.9,52.56,50.66,51.23,326100.0,49.488,51.102,49.2547,49.8089,326100.0
2013-04-17 09:35:00,51.35,51.73,50.5,51.24,136100.0,49.9256,50.295,49.0991,49.8186,136100.0
2013-04-17 09:40:00,51.23,51.75,51.1,51.5,142400.0,49.8089,50.3145,49.6825,50.0714,142400.0
2013-04-17 09:45:00,51.51,51.75,51.1,51.57,115400.0,50.0811,50.3145,49.6825,50.1395,115400.0
2013-04-17 09:50:00,51.56,51.97,51.55,51.96,139000.0,50.1297,50.5284,50.12,50.5186,139000.0
2013-04-17 09:55:00,51.99,52.21,51.85,52.04,84000.0,50.5478,50.7617,50.4117,50.5964,84000.0
2013-04-17 10:00:00,52.04,52.78,52.0,52.01,108500.0,50.5964,51.3159,50.5575,50.5672,108500.0
2013-04-17 10:05:00,52.0,52.17,51.9,52.14,50500.0,50.5575,50.7228,50.4603,50.6936,50500.0
2013-04-17 10:10:00,52.14,52.25,51.49,51.52,64100.0,50.6936,50.8006,50.0617,50.0908,64100.0
2013-04-17 10:15:00,51.58,52.0,51.07,51.1,100500.0,50.1492,50.5575,49.6533,49.6825,100500.0
2013-04-17 10:20:00,51.11,51.33,50.9,51.3,77000.0,49.6922,49.9061,49.488,49.8769,77000.0
2013-04-17 10:25:00,51.39,51.93,51.26,51.93,84200.0,49.9644,50.4895,49.8381,50.4895,84200.0
2013-04-17 10:30:00,51.92,51.95,51.77,51.83,55700.0,50.4797,50.5089,50.3339,50.3922,55700.0
2013-04-17 10:35:00,51.81,51.84,51.5,51.5,29400.0,50.3728,50.402,50.0714,50.0714,29400.0
2013-04-17 10:40:00,51.5,51.62,51.13,51.16,49900.0,50.0714,50.1881,49.7117,49.7408,49900.0
2013-04-17 10:45:00,51.16,51.23,50.9,50.9,72600.0,49.7408,49.8089,49.488,49.488,72600.0
2013-04-17 10:50:00,50.9,50.93,50.5,50.7,59800.0,49.488,49.5172,49.0991,49.2936,59800.0
2013-04-17 10:55:00,50.71,50.81,50.34,50.66,55400.0,49.3033,49.4005,48.9436,49.2547,55400.0
2013-04-17 11:00:00,50.63,50.76,50.5,50.57,46900.0,49.2255,49.3519,49.0991,49.1672,46900.0
2013-04-17 11:05:00,50.58,50.82,50.46,50.51,60500.0,49.1769,49.4103,49.0602,49.1089,60500.0
2013-04-17 11:10:00,50.49,51.0,50.48,50.98,58000.0,49.0894,49.5853,49.0797,49.5658,58000.0
2013-04-17 11:15:00,51.0,51.22,50.7,51.17,70600.0,49.5853,49.7992,49.2936,49.7505,70600.0
2013-04-17 11:20:00,51.14,51.6,51.13,51.37,134800.0,49.7214,50.1686,49.7117,49.945,134800.0
2013-04-17 11:25:00,51.39,52.48,51.36,52.33,247200.0,49.9644,51.0242,49.9353,50.8784,247200.0
2013-04-17 11:30:00,52.36,52.5,51.7,51.7,128500.0,50.9075,51.0437,50.2658,50.2658,128500.0
2013-04-17 11:35:00,51.7,51.99,51.66,51.89,48500.0,50.2658,50.5478,50.227,50.4506,48500.0
2013-04-17 11:40:00,51.91,52.03,51.87,51.91,60100.0,50.47,50.5867,50.4311,50.47,60100.0
2013-04-17 11:45:00,51.87,51.9,51.52,51.52,45600.0,50.4311,50.4603,50.0908,50.0908,45600.0
2013-04-17 11:50:00,51.53,51.99,51.5,51.91,44200.0,50.1006,50.5478,50.0714,50.47,44200.0
2013-04-17 11:55:00,51.91,51.99,51.84,51.97,29000.0,50.47,50.5478,50.402,50.5284,29000.0
2013-04-17 12:00:00,51.97,52.01,51.94,51.98,57600.0,50.5284,50.5672,50.4992,50.5381,57600.0
2013-04-17 12:05:00,51.96,52.0,51.89,51.99,62800.0,50.5186,50.5575,50.4506,50.5478,62800.0
2013-04-17 12:10:00,51.97,52.01,51.95,51.96,46900.0,50.5284,50.5672,50.5089,50.5186,46900.0
2013-04-17 12:15:00,51.97,52.29,51.87,52.09,84000.0,50.5284,50.8395,50.4311,50.645,84000.0
2013-04-17 12:20:00,52.09,52.09,51.84,51.97,13900.0,50.645,50.645,50.402,50.5284,13900.0
2013-04-17 12:25:00,51.95,52.05,51.52,51.65,24000.0,50.5089,50.6061,50.0908,50.2172,24000.0
2013-04-17 12:30:00,51.66,52.02,51.66,51.94,15000.0,50.227,50.577,50.227,50.4992,15000.0
2013-04-17 12:35:00,51.94,52.02,51.83,51.9,16600.0,50.4992,50.577,50.3922,50.4603,16600.0
2013-04-17 12:40:00,51.9,51.97,51.87,51.94,16400.0,50.4603,50.5284,50.4311,50.4992,16400.0
2013-04-17 12:45:00,51.93,52.01,51.84,51.9,21800.0,50.4895,50.5672,50.402,50.4603,21800.0
2013-04-17 12:50:00,51.89,51.91,51.71,51.8,20400.0,50.4506,50.47,50.2756,50.3631,20400.0
2013-04-17 12:55:00,51.81,51.95,51.81,51.92,44000.0,50.3728,50.5089,50.3728,50.4797,44000.0
2013-04-17 13:00:00,51.95,52.03,51.88,51.98,34800.0,50.5089,50.5867,50.4409,50.5381,34800.0
2013-04-17 13:05:00,52.0,52.01,51.89,51.96,32200.0,50.5575,50.5672,50.4506,50.5186,32200.0
2013-04-17 13:10:00,51.97,51.98,51.89,51.96,39900.0,50.5284,50.5381,50.4506,50.5186,39900.0
2013-04-17 13:15:00,51.95,52.03,51.83,51.88,23700.0,50.5089,50.5867,50.3922,50.4409,23700.0
2013-04-17 13:20:00,51.87,51.94,51.83,51.91,21500.0,50.4311,50.4992,50.3922,50.47,21500.0
2013-04-17 13:25:00,51.91,51.95,51.67,51.71,28500.0,50.47,50.5089,50.2367,50.2756,28500.0
2013-04-17 13:30:00,51.72,51.87,51.67,51.68,20500.0,50.2853,50.4311,50.2367,50.2464,20500.0
2013-04-17 13:35:00,51.65,51.99,51.63,51.99,23500.0,50.2172,50.5478,50.1978,50.5478,23500.0
2013-04-17 13:40:00,51.98,52.2,51.96,52.13,49100.0,50.5381,50.752,50.5186,50.6839,49100.0
2013-04-17 13:45:00,52.15,52.15,51.94,51.95,18000.0,50.7034,50.7034,50.4992,50.5089,18000.0
2013-04-17 13:50:00,51.94,51.97,51.81,51.82,15600.0,50.4992,50.5284,50.3728,50.3825,15600.0
2013-04-17 13:55:00,51.83,51.89,51.65,51.72,23000.0,50.3922,50.4506,50.2172,50.2853,23000.0
2013-04-17 14:00:00,51.75,51.81,51.6,51.71,17100.0,50.3145,50.3728,50.1686,50.2756,17100.0
2013-04-17 14:05:00,51.72,51.98,51.67,51.69,28300.0,50.2853,50.5381,50.2367,50.2561,28300.0
2013-04-17 14:10:00,51.73,51.88,51.65,51.79,25400.0,50.295,50.4409,50.2172,50.3533,25400.0
2013-04-17 14:15:00,51.78,51.86,51.66,51.68,18300.0,50.3436,50.4214,50.227,50.2464,18300.0
2013-04-17 14:20:00,51.69,51.9,51.69,51.82,10800.0,50.2561,50.4603,50.2561,50.3825,10800.0
2013-04-17 14:25:00,51.83,51.98,51.75,51.92,27300.0,50.3922,50.5381,50.3145,50.4797,27300.0
2013-04-17 14:30:00,51.95,52.06,51.87,51.97,48300.0,50.5089,50.6159,50.4311,50.5284,48300.0
2013-04-17 14:35:00,51.94,51.98,51.71,51.73,23900.0,50.4992,50.5381,50.2756,50.295,23900.0
2013-04-17 14:40:00,51.71,51.73,51.5,51.54,34000.0,50.2756,50.295,50.0714,50.1103,34000.0
2013-04-17 14:45:00,51.56,51.81,51.56,51.59,20100.0,50.1297,50.3728,50.1297,50.1589,20100.0
2013-04-17 14:50:00,51.58,51.58,51.3,51.34,38600.0,50.1492,50.1492,49.8769,49.9158,38600.0
2013-04-17 14:55:00,51.33,51.52,51.32,51.41,38800.0,49.9061,50.0908,49.8964,49.9839,38800.0
2013-04-17 15:00:00,51.41,51.47,51.33,51.4,20700.0,49.9839,50.0422,49.9061,49.9742,20700.0
2013-04-17 15:05:00,51.4,51.49,51.28,51.39,23300.0,49.9742,50.0617,49.8575,49.9644,23300.0
2013-04-17 15:10:00,51.44,51.49,51.33,51.4,26500.0,50.0131,50.0617,49.9061,49.9742,26500.0
2013-04-17 15:15:00,51.41,51.71,51.41,51.59,36800.0,49.9839,50.2756,49.9839,50.1589,36800.0
2013-04-17 15:20:00,51.56,51.65,51.47,51.62,30900.0,50.1297,50.2172,50.0422,50.1881,30900.0
2013-04-17 15:25:00,51.6,51.68,51.48,51.53,29700.0,50.1686,50.2464,50.0519,50.1006,29700.0
2013-04-17 15:30:00,51.56,51.56,51.41,51.48,31400.0,50.1297,50.1297,49.9839,50.0519,31400.0
2013-04-17 15:35:00,51.48,51.51,51.37,51.38,46300.0,50.0519,50.0811,49.945,49.9547,46300.0
2013-04-17 15:40:00,51.39,51.59,51.36,51.49,46700.0,49.9644,50.1589,49.9353,50.0617,46700.0
2013-04-17 15:45:00,51.5,51.61,51.44,51.5,73000.0,50.0714,50.1783,50.0131,50.0714,73000.0
2013-04-17 15:50:00,51.49,51.52,51.36,51.45,92600.0,50.0617,50.0908,49.9353,50.0228,92600.0
2013-04-17 15:55:00,51.45,51.6,51.44,51.46,135200.0,50.0228,50.1686,50.0131,50.0325,135200.0
2013-04-18 09:30:00,51.56,51.6,51.21,51.35,38800.0,50.1297,50.1686,49.7894,49.9256,38800.0
2013-04-18 09:35:00,51.53,51.55,50.24,50.24,66900.0,50.1006,50.12,48.8463,48.8463,66900.0
2013-04-18 09:40:00,50.34,50.42,50.11,50.41,81100.0,48.9436,49.0214,48.72,49.0116,81100.0
2013-04-18 09:45:00,50.39,51.0,50.38,50.63,60400.0,48.9922,49.5853,48.9825,49.2255,60400.0
2013-04-18 09:50:00,50.56,50.61,50.43,50.56,41000.0,49.1575,49.2061,49.0311,49.1575,41000.0
2013-04-18 09:55:00,50.52,50.56,50.42,50.56,18900.0,49.1186,49.1575,49.0214,49.1575,18900.0
2013-04-18 10:00:00,50.52,50.58,50.05,50.05,88800.0,49.1186,49.1769,48.6616,48.6616,88800.0
2013-04-18 10:05:00,50.05,50.17,49.84,49.85,150700.0,48.6616,48.7783,48.4574,48.4672,150700.0
2013-04-18 10:10:00,49.84,50.16,49.67,50.16,71600.0,48.4574,48.7686,48.2922,48.7686,71600.0
2013-04-18 10:15:00,50.11,50.17,50.0,50.09,47800.0,48.72,48.7783,48.613,48.7005,47800.0
2013-04-18 10:20:00,50.03,50.33,50.03,50.26,23100.0,48.6422,48.9338,48.6422,48.8658,23100.0
2013-04-18 10:25:00,50.25,50.39,50.03,50.38,100400.0,48.8561,48.9922,48.6422,48.9825,100400.0
2013-04-18 10:30:00,50.38,50.87,50.38,50.86,40900.0,48.9825,49.4589,48.9825,49.4491,40900.0
2013-04-18 10:35:00,50.83,50.98,50.74,50.88,34300.0,49.42,49.5658,49.3325,49.4686,34300.0
2013-04-18 10:40:00,50.86,51.0,50.86,51.0,18500.0,49.4491,49.5853,49.4491,49.5853,18500.0
2013-04-18 10:45:00,51.0,51.12,50.89,51.02,54800.0,49.5853,49.7019,49.4783,49.6047,54800.0
2013-04-18 10:50:00,51.01,51.44,50.94,51.41,36000.0,49.595,50.0131,49.5269,49.9839,36000.0
2013-04-18 10:55:00,51.39,51.51,51.09,51.18,28800.0,49.9644,50.0811,49.6728,49.7603,28800.0
2013-04-18 11:00:00,51.13,51.14,50.78,50.91,25200.0,49.7117,49.7214,49.3714,49.4978,25200.0
2013-04-18 11:05:00,50.89,51.03,50.84,51.02,8500.0,49.4783,49.6144,49.4297,49.6047,8500.0
2013-04-18 11:10:00,51.03,51.17,51.01,51.16,12800.0,49.6144,49.7505,49.595,49.7408,12800.0
2013-04-18 11:15:00,51.19,51.28,51.01,51.01,10500.0,49.77,49.8575,49.595,49.595,10500.0
2013-04-18 11:20:00,51.03,51.06,50.94,51.04,12900.0,49.6144,49.6436,49.5269,49.6242,12900.0
2013-04-18 11:25:00,51.06,51.11,50.83,50.83,10900.0,49.6436,49.6922,49.42,49.42,10900.0
2013-04-18 11:30:00,50.84,50.85,50.71,50.72,10100.0,49.4297,49.4394,49.3033,49.313,10100.0
2013-04-18 11:35:00,50.71,50.75,50.57,50.57,15000.0,49.3033,49.3422,49.1672,49.1672,15000.0
2013-04-18 11:40:00,50.6,50.67,50.37,50.44,20400.0,49.1964,49.2644,48.9727,49.0408,20400.0
2013-04-18 11:45:00,50.43,50.5,50.28,50.46,29500.0,49.0311,49.0991,48.8852,49.0602,29500.0
2013-04-18 11:50:00,50.43,50.57,50.33,50.57,11800.0,49.0311,49.1672,48.9338,49.1672,11800.0
2013-04-18 11:55:00,50.55,50.67,50.48,50.57,12900.0,49.1477,49.2644,49.0797,49.1672,12900.0
2013-04-18 12:00:00,50.68,50.78,50.55,50.68,22400.0,49.2741,49.3714,49.1477,49.2741,22400.0
2013-04-18 12:05:00,50.61,50.67,50.58,50.62,6700.0,49.2061,49.2644,49.1769,49.2158,6700.0
2013-04-18 12:10:00,50.58,50.64,50.56,50.63,8500.0,49.1769,49.2352,49.1575,49.2255,8500.0
2013-04-18 12:15:00,50.63,50.68,50.55,50.64,7900.0,49.2255,49.2741,49.1477,49.2352,7900.0
2013-04-18 12:20:00,50.64,50.77,50.6,50.72,13300.0,49.2352,49.3616,49.1964,49.313,13300.0
2013-04-18 12:25:00,50.75,50.91,50.75,50.81,15700.0,49.3422,49.4978,49.3422,49.4005,15700.0
2013-04-18 12:30:00,50.82,51.0,50.73,50.94,13300.0,49.4103,49.5853,49.3228,49.5269,13300.0
2013-04-18 12:35:00,50.94,50.95,50.76,50.83,9500.0,49.5269,49.5367,49.3519,49.42,9500.0
2013-04-18 12:40:00,50.79,50.86,50.72,50.82,11300.0,49.3811,49.4491,49.313,49.4103,11300.0
2013-04-18 12:45:00,50.85,51.05,50.84,51.01,11700.0,49.4394,49.6339,49.4297,49.595,11700.0
2013-04-18 12:50:00,51.04,51.05,50.97,51.01,7300.0,49.6242,49.6339,49.5561,49.595,7300.0
2013-04-18 12:55:00,51.05,51.07,50.89,50.99,15700.0,49.6339,49.6533,49.4783,49.5755,15700.0
2013-04-18 13:00:00,50.98,51.06,50.91,51.06,12300.0,49.5658,49.6436,49.4978,49.6436,12300.0
2013-04-18 13:05:00,51.07,51.16,50.98,50.98,8100.0,49.6533,49.7408,49.5658,49.5658,8100.0
2013-04-18 13:10:00,50.98,51.08,50.98,51.0,19400.0,49.5658,49.663,49.5658,49.5853,19400.0
2013-04-18 13:15:00,51.0,51.04,50.96,50.97,11300.0,49.5853,49.6242,49.5464,49.5561,11300.0
2013-04-18 13:20:00,50.96,51.08,50.95,51.03,11200.0,49.5464,49.663,49.5367,49.6144,11200.0
2013-04-18 13:25:00,51.01,51.09,51.0,51.05,13500.0,49.595,49.6728,49.5853,49.6339,13500.0
2013-04-18 13:30:00,51.05,51.06,51.02,51.04,4400.0,49.6339,49.6436,49.6047,49.6242,4400.0
2013-04-18 13:35:00,51.03,51.03,50.84,50.97,25200.0,49.6144,49.6144,49.4297,49.5561,25200.0
2013-04-18 13:40:00,50.96,50.97,50.78,50.81,15700.0,49.5464,49.5561,49.3714,49.4005,15700.0
2013-04-18 13:45:00,50.8,50.83,50.74,50.82,13800.0,49.3908,49.42,49.3325,49.4103,13800.0
2013-04-18 13:50:00,50.83,50.86,50.8,50.81,26600.0,49.42,49.4491,49.3908,49.4005,26600.0
2013-04-18 13:55:00,50.81,50.87,50.81,50.85,18200.0,49.4005,49.4589,49.4005,49.4394,18200.0
2013-04-18 14:00:00,50.84,50.92,50.83,50.91,19400.0,49.4297,49.5075,49.42,49.4978,19400.0
2013-04-18 14:05:00,50.9,50.93,50.81,50.9,30300.0,49.488,49.5172,49.4005,49.488,30300.0
2013-04-18 14:10:00,50.9,50.9,50.75,50.83,17600.0,49.488,49.488,49.3422,49.42,17600.0
2013-04-18 14:15:00,50.85,50.9,50.74,50.81,29000.0,49.4394,49.488,49.3325,49.4005,29000.0
2013-04-18 14:20:00,50.79,50.9,50.73,50.8,19700.0,49.3811,49.488,49.3228,49.3908,19700.0
2013-04-18 14:25:00,50.81,50.81,50.72,50.75,12500.0,49.4005,49.4005,49.313,49.3422,12500.0
2013-04-18 14:30:00,50.73,50.78,50.65,50.66,15100.0,49.3228,49.3714,49.245,49.2547,15100.0
2013-04-18 14:35:00,50.67,50.74,50.66,50.71,18000.0,49.2644,49.3325,49.2547,49.3033,18000.0
2013-04-18 14:40:00,50.69,50.7,50.59,50.64,28400.0,49.2839,49.2936,49.1866,49.2352,28400.0
2013-04-18 14:45:00,50.66,50.73,50.59,50.59,24900.0,49.2547,49.3228,49.1866,49.1866,24900.0
2013-04-18 14:50:00,50.57,50.63,50.51,50.58,27000.0,49.1672,49.2255,49.1089,49.1769,27000.0
2013-04-18 14:55:00,50.56,50.57,50.44,50.54,26500.0,49.1575,49.1672,49.0408,49.138,26500.0
2013-04-18 15:00:00,50.55,50.59,50.38,50.41,26500.0,49.1477,49.1866,48.9825,49.0116,26500.0
2013-04-18 15:05:00,50.41,50.61,50.39,50.54,25900.0,49.0116,49.2061,48.9922,49.138,25900.0
2013-04-18 15:10:00,50.55,50.63,50.47,50.63,27900.0,49.1477,49.2255,49.07,49.2255,27900.0
2013-04-18 15:15:00,50.61,50.66,50.53,50.55,32700.0,49.2061,49.2547,49.1283,49.1477,32700.0
2013-04-18 15:20:00,50.54,50.6,50.42,50.52,23400.0,49.138,49.1964,49.0214,49.1186,23400.0
2013-04-18 15:25:00,50.54,50.61,50.47,50.53,35000.0,49.138,49.2061,49.07,49.1283,35000.0
2013-04-18 15:30:00,50.56,50.8,50.55,50.68,30800.0,49.1575,49.3908,49.1477,49.2741,30800.0
2013-04-18 15:35:00,50.65,50.77,50.58,50.76,48000.0,49.245,49.3616,49.1769,49.3519,48000.0
2013-04-18 15:40:00,50.73,50.8,50.72,50.77,20900.0,49.3228,49.3908,49.313,49.3616,20900.0
2013-04-18 15:45:00,50.76,50.88,50.65,50.75,44100.0,49.3519,49.4686,49.245,49.3422,44100.0
2013-04-18 15:50:00,50.75,50.81,50.65,50.66,46500.0,49.3422,49.4005,49.245,49.2547,46500.0
2013-04-18 15:55:00,50.7,50.79,50.62,50.71,70400.0,49.2936,49.3811,49.2158,49.3033,70400.0
2013-04-19 09:30:00,50.96,50.99,50.58,50.91,24600.0,49.5464,49.5755,49.1769,49.4978,24600.0
2013-04-19 09:35:00,50.85,50.89,50.61,50.61,15400.0,49.4394,49.4783,49.2061,49.2061,15400.0
2013-04-19 09:40:00,50.64,50.67,50.39,50.54,12400.0,49.2352,49.2644,48.9922,49.138,12400.0
2013-04-19 09:45:00,50.45,50.45,50.21,50.32,38900.0,49.0505,49.0505,48.8172,48.9241,38900.0
2013-04-19 09:50:00,50.32,50.54,50.21,50.23,40500.0,48.9241,49.138,48.8172,48.8366,40500.0
2013-04-19 09:55:00,50.24,50.56,50.1,50.56,14200.0,48.8463,49.1575,48.7102,49.1575,14200.0
2013-04-19 10:00:00,50.61,51.35,50.61,51.29,56600.0,49.2061,49.9256,49.2061,49.8672,56600.0
2013-04-19 10:05:00,51.21,51.62,51.21,51.48,48500.0,49.7894,50.1881,49.7894,50.0519,48500.0
2013-04-19 10:10:00,51.47,51.65,51.39,51.54,34200.0,50.0422,50.2172,49.9644,50.1103,34200.0
2013-04-19 10:15:00,51.58,51.62,51.2,51.44,47300.0,50.1492,50.1881,49.7797,50.0131,47300.0
2013-04-19 10:20:00,51.45,51.5,51.27,51.27,32600.0,50.0228,50.0714,49.8478,49.8478,32600.0
2013-04-19 10:25:00,51.24,51.27,50.98,51.12,26500.0,49.8186,49.8478,49.5658,49.7019,26500.0
2013-04-19 10:30:00,51.14,51.32,51.09,51.32,10400.0,49.7214,49.8964,49.6728,49.8964,10400.0
2013-04-19 10:35:00,51.32,51.47,51.28,51.32,14000.0,49.8964,50.0422,49.8575,49.8964,14000.0
2013-04-19 10:40:00,51.32,51.49,51.32,51.44,7000.0,49.8964,50.0617,49.8964,50.0131,7000.0
2013-04-19 10:45:00,51.48,51.48,51.17,51.36,7600.0,50.0519,50.0519,49.7505,49.9353,7600.0
2013-04-19 10:50:00,51.38,51.4,51.14,51.24,17900.0,49.9547,49.9742,49.7214,49.8186,17900.0
2013-04-19 10:55:00,51.27,51.43,51.26,51.37,51500.0,49.8478,50.0033,49.8381,49.945,51500.0
2013-04-19 11:00:00,51.39,51.45,51.22,51.33,11800.0,49.9644,50.0228,49.7992,49.9061,11800.0
2013-04-19 11:05:00,51.28,51.47,51.23,51.43,10300.0,49.8575,50.0422,49.8089,50.0033,10300.0
2013-04-19 11:10:00,51.46,51.53,51.33,51.49,23600.0,50.0325,50.1006,49.9061,50.0617,23600.0
2013-04-19 11:15:00,51.51,51.8,51.51,51.78,33900.0,50.0811,50.3631,50.0811,50.3436,33900.0
2013-04-19 11:20:00,51.77,51.86,51.73,51.85,9000.0,50.3339,50.4214,50.295,50.4117,9000.0
2013-04-19 11:25:00,51.83,51.99,51.81,51.95,18500.0,50.3922,50.5478,50.3728,50.5089,18500.0
2013-04-19 11:30:00,51.96,52.02,51.9,51.97,18400.0,50.5186,50.577,50.4603,50.5284,18400.0
2013-04-19 11:35:00,52.0,52.09,52.0,52.04,9400.0,50.5575,50.645,50.5575,50.5964,9400.0
2013-04-19 11:40:00,52.07,52.09,51.98,52.0,14100.0,50.6256,50.645,50.5381,50.5575,14100.0
2013-04-19 11:45:00,52.03,52.05,51.94,51.96,9400.0,50.5867,50.6061,50.4992,50.5186,9400.0
2013-04-19 11:50:00,51.98,52.04,51.92,52.04,10700.0,50.5381,50.5964,50.4797,50.5964,10700.0
2013-04-19 11:55:00,52.0,52.1,51.95,51.96,26000.0,50.5575,50.6547,50.5089,50.5186,26000.0
2013-04-19 12:00:00,51.96,52.0,51.69,51.8,17200.0,50.5186,50.5575,50.2561,50.3631,17200.0
2013-04-19 12:05:00,51.82,51.86,51.74,51.78,11300.0,50.3825,50.4214,50.3047,50.3436,11300.0
2013-04-19 12:10:00,51.78,51.87,51.67,51.87,11500.0,50.3436,50.4311,50.2367,50.4311,11500.0
2013-04-19 12:15:00,51.82,51.82,51.55,51.62,6300.0,50.3825,50.3825,50.12,50.1881,6300.0
2013-04-19 12:20:00,51.6,51.68,51.59,51.59,11400.0,50.1686,50.2464,50.1589,50.1589,11400.0
2013-04-19 12:25:00,51.59,51.59,51.51,51.57,10400.0,50.1589,50.1589,50.0811,50.1395,10400.0
2013-04-19 12:30:00,51.57,51.65,51.52,51.63,10300.0,50.1395,50.2172,50.0908,50.1978,10300.0
2013-04-19 12:35:00,51.63,51.64,51.44,51.44,7800.0,50.1978,50.2075,50.0131,50.0131,7800.0
2013-04-19 12:40:00,51.45,51.52,51.39,51.42,12600.0,50.0228,50.0908,49.9644,49.9936,12600.0
2013-04-19 12:45:00,51.4,51.48,51.35,51.44,23600.0,49.9742,50.0519,49.9256,50.0131,23600.0
2013-04-19 12:50:00,51.43,51.5,51.39,51.49,17200.0,50.0033,50.0714,49.9644,50.0617,17200.0
2013-04-19 12:55:00,51.49,51.51,51.38,51.42,8100.0,50.0617,50.0811,49.9547,49.9936,8100.0
2013-04-19 13:00:00,51.4,51.48,51.4,51.45,9200.0,49.9742,50.0519,49.9742,50.0228,9200.0
2013-04-19 13:05:00,51.45,51.45,51.34,51.39,5000.0,50.0228,50.0228,49.9158,49.9644,5000.0
2013-04-19 13:10:00,51.35,51.51,51.33,51.47,13800.0,49.9256,50.0811,49.9061,50.0422,13800.0
2013-04-19 13:15:00,51.46,51.46,51.38,51.4,29400.0,50.0325,50.0325,49.9547,49.9742,29400.0
2013-04-19 13:20:00,51.4,51.56,51.37,51.56,21600.0,49.9742,50.1297,49.945,50.1297,21600.0
2013-04-19 13:25:00,51.53,51.68,51.5,51.68,8000.0,50.1006,50.2464,50.0714,50.2464,8000.0
2013-04-19 13:30:00,51.67,51.69,51.51,51.54,6500.0,50.2367,50.2561,50.0811,50.1103,6500.0
2013-04-19 13:35:00,51.55,51.71,51.55,51.7,9400.0,50.12,50.2756,50.12,50.2658,9400.0
2013-04-19 13:40:00,51.7,51.75,51.59,51.62,9300.0,50.2658,50.3145,50.1589,50.1881,9300.0
2013-04-19 13:45:00,51.64,51.67,51.53,51.53,15200.0,50.2075,50.2367,50.1006,50.1006,15200.0
2013-04-19 13:50:00,51.53,51.64,51.49,51.61,5900.0,50.1006,50.2075,50.0617,50.1783,5900.0
2013-04-19 13:55:00,51.62,51.63,51.54,51.6,14500.0,50.1881,50.1978,50.1103,50.1686,14500.0
2013-04-19 14:00:00,51.62,51.7,51.59,51.59,9700.0,50.1881,50.2658,50.1589,50.1589,9700.0
2013-04-19 14:05:00,51.61,51.77,51.59,51.7,7100.0,50.1783,50.3339,50.1589,50.2658,7100.0
2013-04-19 14:10:00,51.71,51.77,51.63,51.73,14900.0,50.2756,50.3339,50.1978,50.295,14900.0
2013-04-19 14:15:00,51.73,51.81,51.72,51.74,10100.0,50.295,50.3728,50.2853,50.3047,10100.0
2013-04-19 14:20:00,51.8,51.92,51.73,51.8,22600.0,50.3631,50.4797,50.295,50.3631,22600.0
2013-04-19 14:25:00,51.8,51.89,51.78,51.87,17700.0,50.3631,50.4506,50.3436,50.4311,17700.0
2013-04-19 14:30:00,51.85,51.89,51.81,51.83,15000.0,50.4117,50.4506,50.3728,50.3922,15000.0
2013-04-19 14:35:00,51.83,51.89,51.79,51.79,19700.0,50.3922,50.4506,50.3533,50.3533,19700.0
2013-04-19 14:40:00,51.79,51.9,51.7,51.74,25400.0,50.3533,50.4603,50.2658,50.3047,25400.0
2013-04-19 14:45:00,51.74,51.85,51.74,51.74,10600.0,50.3047,50.4117,50.3047,50.3047,10600.0
2013-04-19 14:50:00,51.77,51.85,51.73,51.83,11400.0,50.3339,50.4117,50.295,50.3922,11400.0
2013-04-19 14:55:00,51.82,51.84,51.71,51.73,11600.0,50.3825,50.402,50.2756,50.295,11600.0
2013-04-19 15:00:00,51.7,51.8,51.64,51.67,9800.0,50.2658,50.3631,50.2075,50.2367,9800.0
2013-04-19 15:05:00,51.68,51.81,51.68,51.74,12600.0,50.2464,50.3728,50.2464,50.3047,12600.0
2013-04-19 15:10:00,51.77,51.83,51.71,51.77,8200.0,50.3339,50.3922,50.2756,50.3339,8200.0
2013-04-19 15:15:00,51.75,51.83,51.68,51.77,15500.0,50.3145,50.3922,50.2464,50.3339,15500.0
2013-04-19 15:20:00,51.74,51.83,51.71,51.82,45700.0,50.3047,50.3922,50.2756,50.3825,45700.0
2013-04-19 15:25:00,51.8,51.91,51.78,51.82,27100.0,50.3631,50.47,50.3436,50.3825,27100.0
2013-04-19 15:30:00,51.83,51.87,51.74,51.75,18400.0,50.3922,50.4311,50.3047,50.3145,18400.0
2013-04-19 15:35:00,51.75,51.79,51.69,51.7,31600.0,50.3145,50.3533,50.2561,50.2658,31600.0
2013-04-19 15:40:00,51.72,51.85,51.71,51.79,27900.0,50.2853,50.4117,50.2756,50.3533,27900.0
2013-04-19 15:45:00,51.8,51.84,51.74,51.78,24100.0,50.3631,50.402,50.3047,50.3436,24100.0
2013-04-19 15:50:00,51.76,51.79,51.72,51.73,36700.0,50.3242,50.3533,50.2853,50.295,36700.0
2013-04-19 15:55:00,51.73,51.77,51.66,51.68,75000.0,50.295,50.3339,50.227,50.2464,75000.0
2013-04-22 09:30:00,51.92,51.92,51.71,51.73,23300.0,50.4797,50.4797,50.2756,50.295,23300.0
2013-04-22 09:35:00,51.71,51.79,51.26,51.27,28000.0,50.2756,50.3533,49.8381,49.8478,28000.0
2013-04-22 09:40:00,51.26,51.32,50.8,51.32,34700.0,49.8381,49.8964,49.3908,49.8964,34700.0
2013-04-22 09:45:00,51.32,51.39,51.02,51.03,22000.0,49.8964,49.9644,49.6047,49.6144,22000.0
2013-04-22 09:50:00,51.05,51.35,50.86,51.28,22000.0,49.6339,49.9256,49.4491,49.8575,22000.0
2013-04-22 09:55:00,51.28,51.36,51.18,51.22,21400.0,49.8575,49.9353,49.7603,49.7992,21400.0
2013-04-22 10:00:00,51.23,51.24,50.54,50.85,55100.0,49.8089,49.8186,49.138,49.4394,55100.0
2013-04-22 10:05:00,50.85,50.85,50.44,50.49,60600.0,49.4394,49.4394,49.0408,49.0894,60600.0
2013-04-22 10:10:00,50.49,50.64,50.26,50.26,41400.0,49.0894,49.2352,48.8658,48.8658,41400.0
2013-04-22 10:15:00,50.26,50.5,50.26,50.46,20400.0,48.8658,49.0991,48.8658,49.0602,20400.0
2013-04-22 10:20:00,50.47,50.53,50.4,50.42,34000.0,49.07,49.1283,49.0019,49.0214,34000.0
2013-04-22 10:25:00,50.42,50.73,50.41,50.7,41900.0,49.0214,49.3228,49.0116,49.2936,41900.0
2013-04-22 10:30:00,50.68,50.69,50.54,50.67,20600.0,49.2741,49.2839,49.138,49.2644,20600.0
2013-04-22 10:35:00,50.68,50.73,50.5,50.59,26500.0,49.2741,49.3228,49.0991,49.1866,26500.0
2013-04-22 10:40:00,50.6,50.67,50.57,50.67,17500.0,49.1964,49.2644,49.1672,49.2644,17500.0
2013-04-22 10:45:00,50.69,50.87,50.69,50.83,29000.0,49.2839,49.4589,49.2839,49.42,29000.0
2013-04-22 10:50:00,50.83,50.86,50.7,50.71,26800.0,49.42,49.4491,49.2936,49.3033,26800.0
2013-04-22 10:55:00,50.74,50.76,50.62,50.75,13300.0,49.3325,49.3519,49.2158,49.3422,13300.0
2013-04-22 11:00:00,50.76,50.76,50.69,50.75,14300.0,49.3519,49.3519,49.2839,49.3422,14300.0
2013-04-22 11:05:00,50.76,50.77,50.65,50.73,21000.0,49.3519,49.3616,49.245,49.3228,21000.0
2013-04-22 11:10:00,50.69,50.75,50.63,50.7,20900.0,49.2839,49.3422,49.2255,49.2936,20900.0
2013-04-22 11:15:00,50.7,50.88,50.67,50.88,13000.0,49.2936,49.4686,49.2644,49.4686,13000.0
2013-04-22 11:20:00,50.88,50.88,50.76,50.79,20200.0,49.4686,49.4686,49.3519,49.3811,20200.0
2013-04-22 11:25:00,50.79,51.0,50.78,51.0,18800.0,49.3811,49.5853,49.3714,49.5853,18800.0
2013-04-22 11:30:00,51.0,51.0,50.95,51.0,27700.0,49.5853,49.5853,49.5367,49.5853,27700.0
2013-04-22 11:35:00,51.0,51.03,50.98,51.0,35800.0,49.5853,49.6144,49.5658,49.5853,35800.0
2013-04-22 11:40:00,50.99,51.1,50.97,51.09,14800.0,49.5755,49.6825,49.5561,49.6728,14800.0
2013-04-22 11:45:00,51.1,51.11,51.05,51.07,10600.0,49.6825,49.6922,49.6339,49.6533,10600.0
2013-04-22 11:50:00,51.07,51.09,51.03,51.09,8500.0,49.6533,49.6728,49.6144,49.6728,8500.0
2013-04-22 11:55:00,51.09,51.36,51.09,51.36,25200.0,49.6728,49.9353,49.6728,49.9353,25200.0
2013-04-22 12:00:00,51.36,51.47,51.33,51.47,12800.0,49.9353,50.0422,49.9061,50.0422,12800.0
2013-04-22 12:05:00,51.48,51.69,51.48,51.67,11500.0,50.0519,50.2561,50.0519,50.2367,11500.0
2013-04-22 12:10:00,51.67,51.67,51.55,51.58,17100.0,50.2367,50.2367,50.12,50.1492,17100.0
2013-04-22 12:15:00,51.57,51.63,51.41,51.46,59300.0,50.1395,50.1978,49.9839,50.0325,59300.0
2013-04-22 12:20:00,51.43,51.48,51.4,51.44,15900.0,50.0033,50.0519,49.9742,50.0131,15900.0
2013-04-22 12:25:00,51.44,51.53,51.44,51.52,12200.0,50.0131,50.1006,50.0131,50.0908,12200.0
2013-04-22 12:30:00,51.51,51.56,51.45,51.48,18600.0,50.0811,50.1297,50.0228,50.0519,18600.0
2013-04-22 12:35:00,51.49,51.65,51.49,51.65,18500.0,50.0617,50.2172,50.0617,50.2172,18500.0
2013-04-22 12:40:00,51.65,51.72,51.59,51.6,17200.0,50.2172,50.2853,50.1589,50.1686,17200.0
2013-04-22 12:45:00,51.62,51.64,51.58,51.61,11400.0,50.1881,50.2075,50.1492,50.1783,11400.0
2013-04-22 12:50:00,51.6,51.6,51.38,51.41,12600.0,50.1686,50.1686,49.9547,49.9839,12600.0
2013-04-22 12:55:00,51.41,51.42,51.28,51.33,37000.0,49.9839,49.9936,49.8575,49.9061,37000.0
2013-04-22 13:00:00,51.33,51.37,51.22,51.23,12700.0,49.9061,49.945,49.7992,49.8089,12700.0
2013-04-22 13:05:00,51.21,51.33,51.21,51.3,10400.0,49.7894,49.9061,49.7894,49.8769,10400.0
2013-04-22 13:10:00,51.29,51.32,51.22,51.25,7400.0,49.8672,49.8964,49.7992,49.8283,7400.0
2013-04-22 13:15:00,51.27,51.27,51.23,51.25,11600.0,49.8478,49.8478,49.8089,49.8283,11600.0
2013-04-22 13:20:00,51.25,51.28,51.18,51.26,15400.0,49.8283,49.8575,49.7603,49.8381,15400.0
2013-04-22 13:25:00,51.21,51.28,51.21,51.27,9800.0,49.7894,49.8575,49.7894,49.8478,9800.0
2013-04-22 13:30:00,51.3,51.36,51.3,51.36,9400.0,49.8769,49.9353,49.8769,49.9353,9400.0
2013-04-22 13:35:00,51.41,51.47,51.37,51.47,4200.0,49.9839,50.0422,49.945,50.0422,4200.0
2013-04-22 13:40:00,51.47,51.48,51.34,51.47,10900.0,50.0422,50.0519,49.9158,50.0422,10900.0
2013-04-22 13:45:00,51.51,51.54,51.41,51.41,7400.0,50.0811,50.1103,49.9839,49.9839,7400.0
2013-04-22 13:50:00,51.41,51.42,51.37,51.42,9300.0,49.9839,49.9936,49.945,49.9936,9300.0
2013-04-22 13:55:00,51.42,51.46,51.39,51.43,13600.0,49.9936,50.0325,49.9644,50.0033,13600.0
2013-04-22 14:00:00,51.43,51.57,51.41,51.54,11300.0,50.0033,50.1395,49.9839,50.1103,11300.0
2013-04-22 14:05:00,51.57,51.6,51.52,51.56,10100.0,50.1395,50.1686,50.0908,50.1297,10100.0
2013-04-22 14:10:00,51.56,51.66,51.56,51.63,10000.0,50.1297,50.227,50.1297,50.1978,10000.0
2013-04-22 14:15:00,51.64,51.85,51.64,51.83,15000.0,50.2075,50.4117,50.2075,50.3922,15000.0
2013-04-22 14:20:00,51.83,51.88,51.77,51.77,23200.0,50.3922,50.4409,50.3339,50.3339,23200.0
2013-04-22 14:25:00,51.78,51.84,51.71,51.76,20300.0,50.3436,50.402,50.2756,50.3242,20300.0
2013-04-22 14:30:00,51.76,51.89,51.76,51.88,15500.0,50.3242,50.4506,50.3242,50.4409,15500.0
2013-04-22 14:35:00,51.89,51.91,51.82,51.88,16000.0,50.4506,50.47,50.3825,50.4409,16000.0
2013-04-22 14:40:00,51.86,51.93,51.82,51.85,25300.0,50.4214,50.4895,50.3825,50.4117,25300.0
2013-04-22 14:45:00,51.85,51.88,51.83,51.87,22000.0,50.4117,50.4409,50.3922,50.4311,22000.0
2013-04-22 14:50:00,51.88,51.92,51.86,51.87,28100.0,50.4409,50.4797,50.4214,50.4311,28100.0
2013-04-22 14:55:00,51.88,51.93,51.86,51.91,28200.0,50.4409,50.4895,50.4214,50.47,28200.0
2013-04-22 15:00:00,51.91,51.91,51.76,51.76,37800.0,50.47,50.47,50.3242,50.3242,37800.0
2013-04-22 15:05:00,51.75,51.76,51.62,51.65,39100.0,50.3145,50.3242,50.1881,50.2172,39100.0
2013-04-22 15:10:00,51.64,51.69,51.6,51.6,26800.0,50.2075,50.2561,50.1686,50.1686,26800.0
2013-04-22 15:15:00,51.62,51.68,51.62,51.65,20500.0,50.1881,50.2464,50.1881,50.2172,20500.0
2013-04-22 15:20:00,51.64,51.69,51.64,51.65,29800.0,50.2075,50.2561,50.2075,50.2172,29800.0
2013-04-22 15:25:00,51.66,51.7,51.64,51.68,33500.0,50.227,50.2658,50.2075,50.2464,33500.0
2013-04-22 15:30:00,51.68,51.71,51.67,51.69,57700.0,50.2464,50.2756,50.2367,50.2561,57700.0
2013-04-22 15:35:00,51.69,51.71,51.58,51.69,27400.0,50.2561,50.2756,50.1492,50.2561,27400.0
2013-04-22 15:40:00,51.7,51.74,51.7,51.74,32000.0,50.2658,50.3047,50.2658,50.3047,32000.0
2013-04-22 15:45:00,51.73,51.74,51.61,51.63,36000.0,50.295,50.3047,50.1783,50.1978,36000.0
2013-04-22 15:50:00,51.63,51.65,51.53,51.55,39400.0,50.1978,50.2172,50.1006,50.12,39400.0
2013-04-22 15:55:00,51.56,51.56,51.52,51.54,64000.0,50.1297,50.1297,50.0908,50.1103,64000.0
2013-04-23 09:30:00,52.1,52.26,51.88,51.92,45600.0,50.6547,50.8103,50.4409,50.4797,45600.0
2013-04-23 09:35:00,51.91,52.05,51.78,51.9,61500.0,50.47,50.6061,50.3436,50.4603,61500.0
2013-04-23 09:40:00,51.93,52.06,51.63,51.93,38100.0,50.4895,50.6159,50.1978,50.4895,38100.0
2013-04-23 09:45:00,51.88,52.06,51.71,51.88,25100.0,50.4409,50.6159,50.2756,50.4409,25100.0
2013-04-23 09:50:00,51.9,51.95,51.76,51.88,18000.0,50.4603,50.5089,50.3242,50.4409,18000.0
2013-04-23 09:55:00,51.88,51.9,51.68,51.7,12000.0,50.4409,50.4603,50.2464,50.2658,12000.0
2013-04-23 10:00:00,51.69,51.75,51.49,51.64,25300.0,50.2561,50.3145,50.0617,50.2075,25300.0
2013-04-23 10:05:00,51.63,51.63,51.38,51.38,14500.0,50.1978,50.1978,49.9547,49.9547,14500.0
2013-04-23 10:10:00,51.36,51.6,51.33,51.55,24500.0,49.9353,50.1686,49.9061,50.12,24500.0
2013-04-23 10:15:00,51.57,51.68,51.56,51.58,5500.0,50.1395,50.2464,50.1297,50.1492,5500.0
2013-04-23 10:20:00,51.58,51.6,51.41,51.45,8200.0,50.1492,50.1686,49.9839,50.0228,8200.0
2013-04-23 10:25:00,51.42,51.55,51.42,51.55,11600.0,49.9936,50.12,49.9936,50.12,11600.0
2013-04-23 10:30:00,51.52,51.56,51.49,51.55,19000.0,50.0908,50.1297,50.0617,50.12,19000.0
2013-04-23 10:35:00,51.55,51.6,51.48,51.6,69600.0,50.12,50.1686,50.0519,50.1686,69600.0
2013-04-23 10:40:00,51.6,51.83,51.6,51.68,28700.0,50.1686,50.3922,50.1686,50.2464,28700.0
2013-04-23 10:45:00,51.6,51.72,51.6,51.66,12600.0,50.1686,50.2853,50.1686,50.227,12600.0
2013-04-23 10:50:00,51.68,51.72,51.66,51.7,10600.0,50.2464,50.2853,50.227,50.2658,10600.0
2013-04-23 10:55:00,51.66,51.74,51.53,51.55,11900.0,50.227,50.3047,50.1006,50.12,11900.0
2013-04-23 11:00:00,51.61,51.84,51.61,51.76,4900.0,50.1783,50.402,50.1783,50.3242,4900.0
2013-04-23 11:05:00,51.82,51.91,51.8,51.83,7900.0,50.3825,50.47,50.3631,50.3922,7900.0
2013-04-23 11:10:00,51.83,51.83,51.63,51.66,17600.0,50.3922,50.3922,50.1978,50.227,17600.0
2013-04-23 11:15:00,51.69,51.69,51.58,51.59,18400.0,50.2561,50.2561,50.1492,50.1589,18400.0
2013-04-23 11:20:00,51.6,51.64,51.56,51.61,11400.0,50.1686,50.2075,50.1297,50.1783,11400.0
2013-04-23 11:25:00,51.61,51.65,51.49,51.51,16800.0,50.1783,50.2172,50.0617,50.0811,16800.0
2013-04-23 11:30:00,51.51,51.54,51.47,51.52,14800.0,50.0811,50.1103,50.0422,50.0908,14800.0
2013-04-23 11:35:00,51.51,51.52,51.36,51.39,11500.0,50.0811,50.0908,49.9353,49.9644,11500.0
2013-04-23 11:40:00,51.39,51.4,51.35,51.35,23100.0,49.9644,49.9742,49.9256,49.9256,23100.0
2013-04-23 11:45:00,51.35,51.37,51.34,51.36,8100.0,49.9256,49.945,49.9158,49.9353,8100.0
2013-04-23 11:50:00,51.35,51.35,51.26,51.31,10200.0,49.9256,49.9256,49.8381,49.8867,10200.0
2013-04-23 11:55:00,51.33,51.4,51.32,51.35,5900.0,49.9061,49.9742,49.8964,49.9256,5900.0
2013-04-23 12:00:00,51.36,51.39,51.33,51.36,6300.0,49.9353,49.9644,49.9061,49.9353,6300.0
2013-04-23 12:05:00,51.35,51.35,51.21,51.25,9700.0,49.9256,49.9256,49.7894,49.8283,9700.0
2013-04-23 12:10:00,51.26,51.26,51.07,51.16,10100.0,49.8381,49.8381,49.6533,49.7408,10100.0
2013-04-23 12:15:00,51.16,51.2,51.14,51.17,9600.0,49.7408,49.7797,49.7214,49.7505,9600.0
2013-04-23 12:20:00,51.16,51.2,51.03,51.08,25500.0,49.7408,49.7797,49.6144,49.663,25500.0
2013-04-23 12:25:00,51.09,51.09,50.89,50.9,24100.0,49.6728,49.6728,49.4783,49.488,24100.0
2013-04-23 12:30:00,50.93,50.94,50.86,50.91,21500.0,49.5172,49.5269,49.4491,49.4978,21500.0
2013-04-23 12:35:00,50.91,50.97,50.89,50.97,33500.0,49.4978,49.5561,49.4783,49.5561,33500.0
2013-04-23 12:40:00,50.97,51.11,50.97,51.08,15500.0,49.5561,49.6922,49.5561,49.663,15500.0
2013-04-23 12:45:00,51.08,51.11,50.91,50.91,6600.0,49.663,49.6922,49.4978,49.4978,6600.0
2013-04-23 12:50:00,50.92,51.08,50.91,51.08,12200.0,49.5075,49.663,49.4978,49.663,12200.0
2013-04-23 12:55:00,51.11,51.11,50.97,51.02,10400.0,49.6922,49.6922,49.5561,49.6047,10400.0
2013-04-23 13:00:00,51.04,51.04,50.88,50.89,15500.0,49.6242,49.6242,49.4686,49.4783,15500.0
2013-04-23 13:05:00,50.9,50.94,50.3,50.31,33100.0,49.488,49.5269,48.9047,48.9144,33100.0
2013-04-23 13:10:00,50.28,50.96,50.21,50.93,45200.0,48.8852,49.5464,48.8172,49.5172,45200.0
2013-04-23 13:15:00,50.87,51.04,50.86,50.97,12300.0,49.4589,49.6242,49.4491,49.5561,12300.0
2013-04-23 13:20:00,50.95,51.0,50.84,50.84,11700.0,49.5367,49.5853,49.4297,49.4297,11700.0
2013-04-23 13:25:00,50.84,50.84,50.64,50.69,15100.0,49.4297,49.4297,49.2352,49.2839,15100.0
2013-04-23 13:30:00,50.69,50.69,50.53,50.64,17400.0,49.2839,49.2839,49.1283,49.2352,17400.0
2013-04-23 13:35:00,50.65,50.68,50.59,50.67,25400.0,49.245,49.2741,49.1866,49.2644,25400.0
2013-04-23 13:40:00,50.67,50.73,50.59,50.6,21200.0,49.2644,49.3228,49.1866,49.1964,21200.0
2013-04-23 13:45:00,50.58,50.65,50.54,50.6,13200.0,49.1769,49.245,49.138,49.1964,13200.0
2013-04-23 13:50:00,50.58,50.64,50.5,50.64,14700.0,49.1769,49.2352,49.0991,49.2352,14700.0
2013-04-23 13:55:00,50.65,50.68,50.6,50.61,16700.0,49.245,49.2741,49.1964,49.2061,16700.0
2013-04-23 14:00:00,50.6,50.72,50.6,50.66,18500.0,49.1964,49.313,49.1964,49.2547,18500.0
2013-04-23 14:05:00,50.64,50.64,50.47,50.51,20200.0,49.2352,49.2352,49.07,49.1089,20200.0
2013-04-23 14:10:00,50.51,50.6,50.5,50.6,21100.0,49.1089,49.1964,49.0991,49.1964,21100.0
2013-04-23 14:15:00,50.62,50.64,50.49,50.54,26700.0,49.2158,49.2352,49.0894,49.138,26700.0
2013-04-23 14:20:00,50.54,50.55,50.43,50.5,22000.0,49.138,49.1477,49.0311,49.0991,22000.0
2013-04-23 14:25:00,50.5,50.52,50.39,50.4,44000.0,49.0991,49.1186,48.9922,49.0019,44000.0
2013-04-23 14:30:00,50.37,50.48,50.33,50.42,42900.0,48.9727,49.0797,48.9338,49.0214,42900.0
2013-04-23 14:35:00,50.41,50.41,50.34,50.37,21300.0,49.0116,49.0116,48.9436,48.9727,21300.0
2013-04-23 14:40:00,50.37,50.38,50.18,50.18,42700.0,48.9727,48.9825,48.788,48.788,42700.0
2013-04-23 14:45:00,50.18,50.29,50.1,50.12,59700.0,48.788,48.895,48.7102,48.7297,59700.0
2013-04-23 14:50:00,50.14,50.4,50.09,50.33,36300.0,48.7491,49.0019,48.7005,48.9338,36300.0
2013-04-23 14:55:00,50.35,50.43,50.33,50.41,27300.0,48.9533,49.0311,48.9338,49.0116,27300.0
2013-04-23 15:00:00,50.41,50.45,50.4,50.42,24100.0,49.0116,49.0505,49.0019,49.0214,24100.0
2013-04-23 15:05:00,50.42,50.49,50.42,50.44,29000.0,49.0214,49.0894,49.0214,49.0408,29000.0
2013-04-23 15:10:00,50.44,50.49,50.32,50.34,29800.0,49.0408,49.0894,48.9241,48.9436,29800.0
2013-04-23 15:15:00,50.35,50.4,50.31,50.33,22800.0,48.9533,49.0019,48.9144,48.9338,22800.0
2013-04-23 15:20:00,50.33,50.4,50.32,50.34,29200.0,48.9338,49.0019,48.9241,48.9436,29200.0
2013-04-23 15:25:00,50.34,50.38,50.33,50.34,31600.0,48.9436,48.9825,48.9338,48.9436,31600.0
2013-04-23 15:30:00,50.34,50.48,50.34,50.47,41500.0,48.9436,49.0797,48.9436,49.07,41500.0
2013-04-23 15:35:00,50.46,50.5,50.44,50.5,30300.0,49.0602,49.0991,49.0408,49.0991,30300.0
2013-04-23 15:40:00,50.5,50.51,50.48,50.5,59400.0,49.0991,49.1089,49.0797,49.0991,59400.0
2013-04-23 15:45:00,50.51,50.67,50.5,50.67,41100.0,49.1089,49.2644,49.0991,49.2644,41100.0
2013-04-23 15:50:00,50.67,50.68,50.54,50.59,49400.0,49.2644,49.2741,49.138,49.1866,49400.0
2013-04-23 15:55:00,50.6,50.69,50.59,50.67,107300.0,49.1964,49.2839,49.1866,49.2644,107300.0
2013-04-24 09:30:00,50.89,51.05,50.83,50.9,38000.0,49.4783,49.6339,49.42,49.488,38000.0
2013-04-24 09:35:00,50.89,50.91,50.75,50.85,40800.0,49.4783,49.4978,49.3422,49.4394,40800.0
2013-04-24 09:40:00,50.81,50.81,50.3,50.51,150900.0,49.4005,49.4005,48.9047,49.1089,150900.0
2013-04-24 09:45:00,50.46,50.89,50.45,50.88,57900.0,49.0602,49.4783,49.0505,49.4686,57900.0
2013-04-24 09:50:00,50.88,50.92,50.74,50.83,23200.0,49.4686,49.5075,49.3325,49.42,23200.0
2013-04-24 09:55:00,50.83,50.84,50.71,50.75,31100.0,49.42,49.4297,49.3033,49.3422,31100.0
2013-04-24 10:00:00,50.74,50.76,50.51,50.52,15600.0,49.3325,49.3519,49.1089,49.1186,15600.0
2013-04-24 10:05:00,50.47,50.5,50.31,50.37,30800.0,49.07,49.0991,48.9144,48.9727,30800.0
2013-04-24 10:10:00,50.36,50.37,50.22,50.22,48800.0,48.963,48.9727,48.8269,48.8269,48800.0
2013-04-24 10:15:00,50.24,50.24,50.13,50.13,24500.0,48.8463,48.8463,48.7394,48.7394,24500.0
2013-04-24 10:20:00,50.16,50.17,49.69,49.93,120900.0,48.7686,48.7783,48.3116,48.5449,120900.0
2013-04-24 10:25:00,49.93,50.06,49.9,50.04,36600.0,48.5449,48.6713,48.5158,48.6519,36600.0
2013-04-24 10:30:00,50.0,50.44,49.97,50.41,27400.0,48.613,49.0408,48.5838,49.0116,27400.0
2013-04-24 10:35:00,50.41,50.42,50.31,50.36,30500.0,49.0116,49.0214,48.9144,48.963,30500.0
2013-04-24 10:40:00,50.3,50.51,50.3,50.47,10700.0,48.9047,49.1089,48.9047,49.07,10700.0
2013-04-24 10:45:00,50.48,50.5,50.36,50.42,19700.0,49.0797,49.0991,48.963,49.0214,19700.0
2013-04-24 10:50:00,50.42,50.51,50.41,50.46,11000.0,49.0214,49.1089,49.0116,49.0602,11000.0
2013-04-24 10:55:00,50.46,50.5,50.37,50.39,20800.0,49.0602,49.0991,48.9727,48.9922,20800.0
2013-04-24 11:00:00,50.4,50.43,50.29,50.33,14900.0,49.0019,49.0311,48.895,48.9338,14900.0
2013-04-24 11:05:00,50.35,50.35,50.06,50.08,45400.0,48.9533,48.9533,48.6713,48.6908,45400.0
2013-04-24 11:10:00,50.05,50.1,50.0,50.03,27900.0,48.6616,48.7102,48.613,48.6422,27900.0
2013-04-24 11:15:00,50.01,50.1,50.0,50.09,34900.0,48.6227,48.7102,48.613,48.7005,34900.0
2013-04-24 11:20:00,50.08,50.1,49.95,49.97,11700.0,48.6908,48.7102,48.5644,48.5838,11700.0
2013-04-24 11:25:00,50.0,50.03,49.93,50.0,17600.0,48.613,48.6422,48.5449,48.613,17600.0
2013-04-24 11:30:00,50.0,50.04,49.95,49.95,16700.0,48.613,48.6519,48.5644,48.5644,16700.0
2013-04-24 11:35:00,49.95,50.0,49.93,49.95,15000.0,48.5644,48.613,48.5449,48.5644,15000.0
2013-04-24 11:40:00,49.97,50.12,49.97,50.12,43900.0,48.5838,48.7297,48.5838,48.7297,43900.0
2013-04-24 11:45:00,50.08,50.29,50.08,50.29,23400.0,48.6908,48.895,48.6908,48.895,23400.0
2013-04-24 11:50:00,50.3,50.56,50.3,50.37,44100.0,48.9047,49.1575,48.9047,48.9727,44100.0
2013-04-24 11:55:00,50.36,50.39,50.18,50.18,30300.0,48.963,48.9922,48.788,48.788,30300.0
2013-04-24 12:00:00,50.2,50.36,50.17,50.36,21800.0,48.8075,48.963,48.7783,48.963,21800.0
2013-04-24 12:05:00,50.36,50.47,50.35,50.41,28600.0,48.963,49.07,48.9533,49.0116,28600.0
2013-04-24 12:10:00,50.41,50.66,50.36,50.63,33600.0,49.0116,49.2547,48.963,49.2255,33600.0
2013-04-24 12:15:00,50.63,50.7,50.6,50.65,30100.0,49.2255,49.2936,49.1964,49.245,30100.0
2013-04-24 12:20:00,50.65,50.69,50.56,50.6,9000.0,49.245,49.2839,49.1575,49.1964,9000.0
2013-04-24 12:25:00,50.61,50.72,50.6,50.71,7200.0,49.2061,49.313,49.1964,49.3033,7200.0
2013-04-24 12:30:00,50.68,50.77,50.67,50.69,7700.0,49.2741,49.3616,49.2644,49.2839,7700.0
2013-04-24 12:35:00,50.67,50.69,50.51,50.57,34000.0,49.2644,49.2839,49.1089,49.1672,34000.0
2013-04-24 12:40:00,50.58,50.59,50.41,50.42,27200.0,49.1769,49.1866,49.0116,49.0214,27200.0
2013-04-24 12:45:00,50.42,50.44,50.27,50.29,15300.0,49.0214,49.0408,48.8755,48.895,15300.0
2013-04-24 12:50:00,50.3,50.31,50.23,50.26,32200.0,48.9047,48.9144,48.8366,48.8658,32200.0
2013-04-24 12:55:00,50.26,50.3,50.21,50.27,20800.0,48.8658,48.9047,48.8172,48.8755,20800.0
2013-04-24 13:00:00,50.26,50.36,50.25,50.34,21500.0,48.8658,48.963,48.8561,48.9436,21500.0
2013-04-24 13:05:00,50.37,50.4,50.35,50.39,13600.0,48.9727,49.0019,48.9533,48.9922,13600.0
2013-04-24 13:10:00,50.39,50.48,50.38,50.44,17100.0,48.9922,49.0797,48.9825,49.0408,17100.0
2013-04-24 13:15:00,50.44,50.48,50.4,50.43,22500.0,49.0408,49.0797,49.0019,49.0311,22500.0
2013-04-24 13:20:00,50.44,50.48,50.42,50.46,7600.0,49.0408,49.0797,49.0214,49.0602,7600.0
2013-04-24 13:25:00,50.46,50.49,50.43,50.49,8900.0,49.0602,49.0894,49.0311,49.0894,8900.0
2013-04-24 13:30:00,50.46,50.46,50.31,50.36,13000.0,49.0602,49.0602,48.9144,48.963,13000.0
2013-04-24 13:35:00,50.36,50.4,50.26,50.26,10500.0,48.963,49.0019,48.8658,48.8658,10500.0
2013-04-24 13:40:00,50.29,50.29,50.25,50.26,6900.0,48.895,48.895,48.8561,48.8658,6900.0
2013-04-24 13:45:00,50.26,50.27,50.05,50.07,26900.0,48.8658,48.8755,48.6616,48.6811,26900.0
2013-04-24 13:50:00,50.08,50.08,49.97,49.99,42600.0,48.6908,48.6908,48.5838,48.6033,42600.0
2013-04-24 13:55:00,49.97,50.12,49.97,50.12,16000.0,48.5838,48.7297,48.5838,48.7297,16000.0
2013-04-24 14:00:00,50.12,50.23,50.12,50.22,16800.0,48.7297,48.8366,48.7297,48.8269,16800.0
2013-04-24 14:05:00,50.22,50.23,50.12,50.17,15500.0,48.8269,48.8366,48.7297,48.7783,15500.0
2013-04-24 14:10:00,50.16,50.26,50.16,50.23,8500.0,48.7686,48.8658,48.7686,48.8366,8500.0
2013-04-24 14:15:00,50.25,50.26,50.22,50.23,31000.0,48.8561,48.8658,48.8269,48.8366,31000.0
2013-04-24 14:20:00,50.24,50.32,50.23,50.27,18600.0,48.8463,48.9241,48.8366,48.8755,18600.0
2013-04-24 14:25:00,50.29,50.38,50.26,50.38,13800.0,48.895,48.9825,48.8658,48.9825,13800.0
2013-04-24 14:30:00,50.36,50.49,50.35,50.49,15800.0,48.963,49.0894,48.9533,49.0894,15800.0
2013-04-24 14:35:00,50.52,50.59,50.45,50.58,15400.0,49.1186,49.1866,49.0505,49.1769,15400.0
2013-04-24 14:40:00,50.58,50.6,50.52,50.6,22300.0,49.1769,49.1964,49.1186,49.1964,22300.0
2013-04-24 14:45:00,50.59,50.61,50.49,50.53,11900.0,49.1866,49.2061,49.0894,49.1283,11900.0
2013-04-24 14:50:00,50.53,50.53,50.42,50.43,29800.0,49.1283,49.1283,49.0214,49.0311,29800.0
2013-04-24 14:55:00,50.45,50.54,50.43,50.46,40900.0,49.0505,49.138,49.0311,49.0602,40900.0
2013-04-24 15:00:00,50.45,50.51,50.41,50.45,19900.0,49.0505,49.1089,49.0116,49.0505,19900.0
2013-04-24 15:05:00,50.47,50.62,50.36,50.6,61100.0,49.07,49.2158,48.963,49.1964,61100.0
2013-04-24 15:10:00,50.6,50.68,50.6,50.65,24800.0,49.1964,49.2741,49.1964,49.245,24800.0
2013-04-24 15:15:00,50.64,50.71,50.57,50.6,48700.0,49.2352,49.3033,49.1672,49.1964,48700.0
2013-04-24 15:20:00,50.62,50.62,50.51,50.58,30800.0,49.2158,49.2158,49.1089,49.1769,30800.0
2013-04-24 15:25:00,50.57,50.59,50.53,50.56,28000.0,49.1672,49.1866,49.1283,49.1575,28000.0
2013-04-24 15:30:00,50.55,50.69,50.45,50.47,99100.0,49.1477,49.2839,49.0505,49.07,99100.0
2013-04-24 15:35:00,50.49,50.62,50.48,50.61,22000.0,49.0894,49.2158,49.0797,49.2061,22000.0
2013-04-24 15:40:00,50.61,50.63,50.54,50.55,36000.0,49.2061,49.2255,49.138,49.1477,36000.0
2013-04-24 15:45:00,50.56,50.65,50.54,50.6,35200.0,49.1575,49.245,49.138,49.1964,35200.0
2013-04-24 15:50:00,50.58,50.65,50.57,50.6,36700.0,49.1769,49.245,49.1672,49.1964,36700.0
2013-04-24 15:55:00,50.6,50.61,50.45,50.6,107400.0,49.1964,49.2061,49.0505,49.1964,107400.0
2013-04-25 09:30:00,50.86,51.09,50.61,50.61,44000.0,49.4491,49.6728,49.2061,49.2061,44000.0
2013-04-25 09:35:00,50.56,50.77,50.5,50.67,24400.0,49.1575,49.3616,49.0991,49.2644,24400.0
2013-04-25 09:40:00,50.69,50.69,50.21,50.23,64700.0,49.2839,49.2839,48.8172,48.8366,64700.0
2013-04-25 09:45:00,50.25,50.25,50.17,50.25,36600.0,48.8561,48.8561,48.7783,48.8561,36600.0
2013-04-25 09:50:00,50.25,50.62,50.25,50.51,28000.0,48.8561,49.2158,48.8561,49.1089,28000.0
2013-04-25 09:55:00,50.5,50.58,50.45,50.54,38700.0,49.0991,49.1769,49.0505,49.138,38700.0
2013-04-25 10:00:00,50.56,50.7,50.43,50.7,33900.0,49.1575,49.2936,49.0311,49.2936,33900.0
2013-04-25 10:05:00,50.74,51.04,50.72,51.04,26500.0,49.3325,49.6242,49.313,49.6242,26500.0
2013-04-25 10:10:00,51.04,51.04,50.8,50.9,18600.0,49.6242,49.6242,49.3908,49.488,18600.0
2013-04-25 10:15:00,50.87,50.97,50.83,50.97,28100.0,49.4589,49.5561,49.42,49.5561,28100.0
2013-04-25 10:20:00,50.95,50.96,50.85,50.93,12400.0,49.5367,49.5464,49.4394,49.5172,12400.0
2013-04-25 10:25:00,50.92,51.29,50.9,51.29,52700.0,49.5075,49.8672,49.488,49.8672,52700.0
2013-04-25 10:30:00,51.29,51.43,51.28,51.39,33000.0,49.8672,50.0033,49.8575,49.9644,33000.0
2013-04-25 10:35:00,51.4,51.5,51.38,51.4,56300.0,49.9742,50.0714,49.9547,49.9742,56300.0
2013-04-25 10:40:00,51.42,51.66,51.42,51.59,54700.0,49.9936,50.227,49.9936,50.1589,54700.0
2013-04-25 10:45:00,51.55,51.6,51.5,51.6,10300.0,50.12,50.1686,50.0714,50.1686,10300.0
2013-04-25 10:50:00,51.62,51.75,51.61,51.69,13500.0,50.1881,50.3145,50.1783,50.2561,13500.0
2013-04-25 10:55:00,51.69,51.73,51.62,51.72,14400.0,50.2561,50.295,50.1881,50.2853,14400.0
2013-04-25 11:00:00,51.72,51.82,51.61,51.7,26600.0,50.2853,50.3825,50.1783,50.2658,26600.0
2013-04-25 11:05:00,51.64,51.7,51.56,51.62,29600.0,50.2075,50.2658,50.1297,50.1881,29600.0
2013-04-25 11:10:00,51.61,51.74,51.59,51.69,30700.0,50.1783,50.3047,50.1589,50.2561,30700.0
2013-04-25 11:15:00,51.7,51.85,51.7,51.79,23200.0,50.2658,50.4117,50.2658,50.3533,23200.0
2013-04-25 11:20:00,51.77,51.87,51.76,51.79,17900.0,50.3339,50.4311,50.3242,50.3533,17900.0
2013-04-25 11:25:00,51.79,51.8,51.67,51.73,22900.0,50.3533,50.3631,50.2367,50.295,22900.0
2013-04-25 11:30:00,51.73,51.76,51.68,51.7,23600.0,50.295,50.3242,50.2464,50.2658,23600.0
2013-04-25 11:35:00,51.7,51.71,51.54,51.63,18400.0,50.2658,50.2756,50.1103,50.1978,18400.0
2013-04-25 11:40:00,51.61,51.64,51.52,51.56,16500.0,50.1783,50.2075,50.0908,50.1297,16500.0
2013-04-25 11:45:00,51.58,51.58,51.43,51.45,35200.0,50.1492,50.1492,50.0033,50.0228,35200.0
2013-04-25 11:50:00,51.45,51.45,51.28,51.29,9300.0,50.0228,50.0228,49.8575,49.8672,9300.0
2013-04-25 11:55:00,51.3,51.35,51.25,51.31,7400.0,49.8769,49.9256,49.8283,49.8867,7400.0
2013-04-25 12:00:00,51.3,51.4,51.3,51.39,8200.0,49.8769,49.9742,49.8769,49.9644,8200.0
2013-04-25 12:05:00,51.38,51.39,51.33,51.33,4800.0,49.9547,49.9644,49.9061,49.9061,4800.0
2013-04-25 12:10:00,51.34,51.44,51.33,51.43,6300.0,49.9158,50.0131,49.9061,50.0033,6300.0
2013-04-25 12:15:00,51.44,51.45,51.3,51.32,23500.0,50.0131,50.0228,49.8769,49.8964,23500.0
2013-04-25 12:20:00,51.31,51.34,51.23,51.31,21700.0,49.8867,49.9158,49.8089,49.8867,21700.0
2013-04-25 12:25:00,51.31,51.31,51.12,51.13,20500.0,49.8867,49.8867,49.7019,49.7117,20500.0
2013-04-25 12:30:00,51.16,51.38,51.16,51.36,9300.0,49.7408,49.9547,49.7408,49.9353,9300.0
2013-04-25 12:35:00,51.4,51.46,51.4,51.44,6000.0,49.9742,50.0325,49.9742,50.0131,6000.0
2013-04-25 12:40:00,51.44,51.64,51.43,51.63,10900.0,50.0131,50.2075,50.0033,50.1978,10900.0
2013-04-25 12:45:00,51.64,51.75,51.61,51.72,8500.0,50.2075,50.3145,50.1783,50.2853,8500.0
2013-04-25 12:50:00,51.74,51.87,51.72,51.83,19600.0,50.3047,50.4311,50.2853,50.3922,19600.0
2013-04-25 12:55:00,51.83,51.83,51.73,51.75,28500.0,50.3922,50.3922,50.295,50.3145,28500.0
2013-04-25 13:00:00,51.75,51.78,51.73,51.76,26000.0,50.3145,50.3436,50.295,50.3242,26000.0
2013-04-25 13:05:00,51.74,51.76,51.65,51.66,13200.0,50.3047,50.3242,50.2172,50.227,13200.0
2013-04-25 13:10:00,51.66,51.78,51.66,51.78,7800.0,50.227,50.3436,50.227,50.3436,7800.0
2013-04-25 13:15:00,51.77,51.83,51.76,51.78,11500.0,50.3339,50.3922,50.3242,50.3436,11500.0
2013-04-25 13:20:00,51.77,51.85,51.76,51.84,18100.0,50.3339,50.4117,50.3242,50.402,18100.0
2013-04-25 13:25:00,51.85,51.91,51.85,51.89,26000.0,50.4117,50.47,50.4117,50.4506,26000.0
2013-04-25 13:30:00,51.88,51.93,51.88,51.92,17500.0,50.4409,50.4895,50.4409,50.4797,17500.0
2013-04-25 13:35:00,51.91,51.92,51.88,51.91,15900.0,50.47,50.4797,50.4409,50.47,15900.0
2013-04-25 13:40:00,51.91,51.92,51.8,51.8,46300.0,50.47,50.4797,50.3631,50.3631,46300.0
2013-04-25 13:45:00,51.81,51.88,51.79,51.87,29500.0,50.3728,50.4409,50.3533,50.4311,29500.0
2013-04-25 13:50:00,51.86,51.97,51.86,51.89,11200.0,50.4214,50.5284,50.4214,50.4506,11200.0
2013-04-25 13:55:00,51.92,51.99,51.9,51.97,12900.0,50.4797,50.5478,50.4603,50.5284,12900.0
2013-04-25 14:00:00,51.96,51.96,51.82,51.88,26400.0,50.5186,50.5186,50.3825,50.4409,26400.0
2013-04-25 14:05:00,51.87,51.9,51.85,51.89,7100.0,50.4311,50.4603,50.4117,50.4506,7100.0
2013-04-25 14:10:00,51.9,51.95,51.85,51.93,25900.0,50.4603,50.5089,50.4117,50.4895,25900.0
2013-04-25 14:15:00,51.94,51.98,51.8,51.84,18600.0,50.4992,50.5381,50.3631,50.402,18600.0
2013-04-25 14:20:00,51.84,51.99,51.82,51.99,18900.0,50.402,50.5478,50.3825,50.5478,18900.0
2013-04-25 14:25:00,52.0,52.03,51.94,52.01,18800.0,50.5575,50.5867,50.4992,50.5672,18800.0
2013-04-25 14:30:00,52.01,52.02,51.94,52.02,12900.0,50.5672,50.577,50.4992,50.577,12900.0
2013-04-25 14:35:00,52.01,52.14,52.01,52.14,30100.0,50.5672,50.6936,50.5672,50.6936,30100.0
2013-04-25 14:40:00,52.14,52.25,52.1,52.15,17200.0,50.6936,50.8006,50.6547,50.7034,17200.0
2013-04-25 14:45:00,52.15,52.18,52.12,52.15,19000.0,50.7034,50.7325,50.6742,50.7034,19000.0
2013-04-25 14:50:00,52.15,52.17,52.1,52.12,20100.0,50.7034,50.7228,50.6547,50.6742,20100.0
2013-04-25 14:55:00,52.12,52.22,52.07,52.22,28000.0,50.6742,50.7714,50.6256,50.7714,28000.0
2013-04-25 15:00:00,52.2,52.21,52.07,52.09,26300.0,50.752,50.7617,50.6256,50.645,26300.0
2013-04-25 15:05:00,52.08,52.08,51.88,51.97,24300.0,50.6353,50.6353,50.4409,50.5284,24300.0
2013-04-25 15:10:00,51.97,52.08,51.91,52.08,21700.0,50.5284,50.6353,50.47,50.6353,21700.0
2013-04-25 15:15:00,52.07,52.11,51.9,51.97,24300.0,50.6256,50.6645,50.4603,50.5284,24300.0
2013-04-25 15:20:00,51.98,52.05,51.91,51.95,31000.0,50.5381,50.6061,50.47,50.5089,31000.0
2013-04-25 15:25:00,51.95,52.0,51.81,51.86,26400.0,50.5089,50.5575,50.3728,50.4214,26400.0
2013-04-25 15:30:00,51.87,51.95,51.83,51.91,19700.0,50.4311,50.5089,50.3922,50.47,19700.0
2013-04-25 15:35:00,51.91,51.99,51.9,51.97,19100.0,50.47,50.5478,50.4603,50.5284,19100.0
2013-04-25 15:40:00,51.99,52.05,51.97,52.03,97100.0,50.5478,50.6061,50.5284,50.5867,97100.0
2013-04-25 15:45:00,52.02,52.07,51.98,52.07,32000.0,50.577,50.6256,50.5381,50.6256,32000.0
2013-04-25 15:50:00,52.05,52.05,51.94,51.99,72100.0,50.6061,50.6061,50.4992,50.5478,72100.0
2013-04-25 15:55:00,52.0,52.02,51.88,52.02,110500.0,50.5575,50.577,50.4409,50.577,110500.0
2013-04-26 09:30:00,51.69,51.88,51.59,51.83,12900.0,50.2561,50.4409,50.1589,50.3922,12900.0
2013-04-26 09:35:00,51.83,51.83,51.58,51.58,9100.0,50.3922,50.3922,50.1492,50.1492,9100.0
2013-04-26 09:40:00,51.6,51.62,51.43,51.55,9900.0,50.1686,50.1881,50.0033,50.12,9900.0
2013-04-26 09:45:00,51.52,51.93,51.52,51.83,36900.0,50.0908,50.4895,50.0908,50.3922,36900.0
2013-04-26 09:50:00,51.81,52.17,51.79,52.0,93700.0,50.3728,50.7228,50.3533,50.5575,93700.0
2013-04-26 09:55:00,52.0,52.16,52.0,52.1,5700.0,50.5575,50.7131,50.5575,50.6547,5700.0
2013-04-26 10:00:00,52.11,52.48,52.09,52.1,29900.0,50.6645,51.0242,50.645,50.6547,29900.0
2013-04-26 10:05:00,52.04,52.04,51.84,51.9,7200.0,50.5964,50.5964,50.402,50.4603,7200.0
2013-04-26 10:10:00,51.9,51.91,51.55,51.59,11700.0,50.4603,50.47,50.12,50.1589,11700.0
2013-04-26 10:15:00,51.62,51.75,51.57,51.72,9400.0,50.1881,50.3145,50.1395,50.2853,9400.0
2013-04-26 10:20:00,51.68,51.74,51.6,51.63,8600.0,50.2464,50.3047,50.1686,50.1978,8600.0
2013-04-26 10:25:00,51.65,51.86,51.65,51.86,45600.0,50.2172,50.4214,50.2172,50.4214,45600.0
2013-04-26 10:30:00,51.86,51.86,51.7,51.74,42300.0,50.4214,50.4214,50.2658,50.3047,42300.0
2013-04-26 10:35:00,51.76,51.86,51.7,51.85,9300.0,50.3242,50.4214,50.2658,50.4117,9300.0
2013-04-26 10:40:00,51.86,51.9,51.75,51.77,4000.0,50.4214,50.4603,50.3145,50.3339,4000.0
2013-04-26 10:45:00,51.8,51.91,51.72,51.91,25300.0,50.3631,50.47,50.2853,50.47,25300.0
2013-04-26 10:50:00,51.88,51.88,51.7,51.7,24300.0,50.4409,50.4409,50.2658,50.2658,24300.0
2013-04-26 10:55:00,51.7,51.81,51.65,51.81,14500.0,50.2658,50.3728,50.2172,50.3728,14500.0
2013-04-26 11:00:00,51.82,51.89,51.76,51.8,4700.0,50.3825,50.4506,50.3242,50.3631,4700.0
2013-04-26 11:05:00,51.8,51.8,51.7,51.74,9200.0,50.3631,50.3631,50.2658,50.3047,9200.0
2013-04-26 11:10:00,51.7,51.77,51.67,51.67,7400.0,50.2658,50.3339,50.2367,50.2367,7400.0
2013-04-26 11:15:00,51.68,51.8,51.64,51.68,7800.0,50.2464,50.3631,50.2075,50.2464,7800.0
2013-04-26 11:20:00,51.67,51.71,51.65,51.65,2900.0,50.2367,50.2756,50.2172,50.2172,2900.0
2013-04-26 11:25:00,51.69,51.76,51.64,51.71,5600.0,50.2561,50.3242,50.2075,50.2756,5600.0
2013-04-26 11:30:00,51.69,51.78,51.68,51.78,5400.0,50.2561,50.3436,50.2464,50.3436,5400.0
2013-04-26 11:35:00,51.81,51.82,51.64,51.68,8000.0,50.3728,50.3825,50.2075,50.2464,8000.0
2013-04-26 11:40:00,51.66,51.71,51.61,51.66,8600.0,50.227,50.2756,50.1783,50.227,8600.0
2013-04-26 11:45:00,51.65,51.66,51.57,51.61,4900.0,50.2172,50.227,50.1395,50.1783,4900.0
2013-04-26 11:50:00,51.61,51.66,51.55,51.64,7000.0,50.1783,50.227,50.12,50.2075,7000.0
2013-04-26 11:55:00,51.62,51.62,51.49,51.61,14000.0,50.1881,50.1881,50.0617,50.1783,14000.0
2013-04-26 12:00:00,51.58,51.63,51.46,51.61,12900.0,50.1492,50.1978,50.0325,50.1783,12900.0
2013-04-26 12:05:00,51.6,51.64,51.56,51.6,5400.0,50.1686,50.2075,50.1297,50.1686,5400.0
2013-04-26 12:10:00,51.57,51.64,51.5,51.5,5300.0,50.1395,50.2075,50.0714,50.0714,5300.0
2013-04-26 12:15:00,51.53,51.56,51.5,51.56,7300.0,50.1006,50.1297,50.0714,50.1297,7300.0
2013-04-26 12:20:00,51.56,51.6,51.5,51.5,6800.0,50.1297,50.1686,50.0714,50.0714,6800.0
2013-04-26 12:25:00,51.45,51.48,51.42,51.44,10100.0,50.0228,50.0519,49.9936,50.0131,10100.0
2013-04-26 12:30:00,51.48,51.5,51.41,51.48,6400.0,50.0519,50.0714,49.9839,50.0519,6400.0
2013-04-26 12:35:00,51.49,51.5,51.42,51.49,3200.0,50.0617,50.0714,49.9936,50.0617,3200.0
2013-04-26 12:40:00,51.48,51.51,51.42,51.46,6100.0,50.0519,50.0811,49.9936,50.0325,6100.0
2013-04-26 12:45:00,51.43,51.52,51.41,51.5,4600.0,50.0033,50.0908,49.9839,50.0714,4600.0
2013-04-26 12:50:00,51.52,51.54,51.5,51.52,2100.0,50.0908,50.1103,50.0714,50.0908,2100.0
2013-04-26 12:55:00,51.52,51.55,51.51,51.51,1600.0,50.0908,50.12,50.0811,50.0811,1600.0
2013-04-26 13:00:00,51.47,51.51,51.43,51.5,24000.0,50.0422,50.0811,50.0033,50.0714,24000.0
2013-04-26 13:05:00,51.5,51.58,51.46,51.55,4800.0,50.0714,50.1492,50.0325,50.12,4800.0
2013-04-26 13:10:00,51.56,51.56,51.49,51.56,4300.0,50.1297,50.1297,50.0617,50.1297,4300.0
2013-04-26 13:15:00,51.53,51.6,51.53,51.6,7000.0,50.1006,50.1686,50.1006,50.1686,7000.0
2013-04-26 13:20:00,51.58,51.72,51.56,51.68,22400.0,50.1492,50.2853,50.1297,50.2464,22400.0
2013-04-26 13:25:00,51.7,51.8,51.7,51.79,2900.0,50.2658,50.3631,50.2658,50.3533,2900.0
2013-04-26 13:30:00,51.77,51.83,51.76,51.82,2100.0,50.3339,50.3922,50.3242,50.3825,2100.0
2013-04-26 13:35:00,51.82,51.83,51.76,51.79,2200.0,50.3825,50.3922,50.3242,50.3533,2200.0
2013-04-26 13:40:00,51.77,51.93,51.77,51.9,4900.0,50.3339,50.4895,50.3339,50.4603,4900.0
2013-04-26 13:45:00,51.92,51.98,51.87,51.91,9000.0,50.4797,50.5381,50.4311,50.47,9000.0
2013-04-26 13:50:00,51.89,51.97,51.88,51.92,5700.0,50.4506,50.5284,50.4409,50.4797,5700.0
2013-04-26 13:55:00,51.92,51.97,51.88,51.9,8400.0,50.4797,50.5284,50.4409,50.4603,8400.0
2013-04-26 14:00:00,51.93,51.97,51.9,51.97,6700.0,50.4895,50.5284,50.4603,50.5284,6700.0
2013-04-26 14:05:00,51.99,51.99,51.9,51.9,4300.0,50.5478,50.5478,50.4603,50.4603,4300.0
2013-04-26 14:10:00,51.92,51.99,51.92,51.94,4400.0,50.4797,50.5478,50.4797,50.4992,4400.0
2013-04-26 14:15:00,51.93,51.97,51.93,51.94,3100.0,50.4895,50.5284,50.4895,50.4992,3100.0
2013-04-26 14:20:00,51.96,51.99,51.89,51.99,5800.0,50.5186,50.5478,50.4506,50.5478,5800.0
2013-04-26 14:25:00,51.98,52.0,51.95,51.98,4800.0,50.5381,50.5575,50.5089,50.5381,4800.0
2013-04-26 14:30:00,51.98,51.99,51.91,51.93,7500.0,50.5381,50.5478,50.47,50.4895,7500.0
2013-04-26 14:35:00,51.94,52.01,51.94,52.01,6700.0,50.4992,50.5672,50.4992,50.5672,6700.0
2013-04-26 14:40:00,52.02,52.05,51.98,52.0,9500.0,50.577,50.6061,50.5381,50.5575,9500.0
2013-04-26 14:45:00,52.01,52.09,51.99,52.07,3600.0,50.5672,50.645,50.5478,50.6256,3600.0
2013-04-26 14:50:00,52.09,52.09,52.0,52.0,6000.0,50.645,50.645,50.5575,50.5575,6000.0
2013-04-26 14:55:00,52.01,52.06,52.0,52.02,6500.0,50.5672,50.6159,50.5575,50.577,6500.0
2013-04-26 15:00:00,52.0,52.22,52.0,52.2,10100.0,50.5575,50.7714,50.5575,50.752,10100.0
2013-04-26 15:05:00,52.21,52.24,52.17,52.24,5300.0,50.7617,50.7909,50.7228,50.7909,5300.0
2013-04-26 15:10:00,52.25,52.3,52.19,52.3,11400.0,50.8006,50.8492,50.7423,50.8492,11400.0
2013-04-26 15:15:00,52.3,52.3,52.23,52.25,7000.0,50.8492,50.8492,50.7811,50.8006,7000.0
2013-04-26 15:20:00,52.25,52.29,52.22,52.27,8100.0,50.8006,50.8395,50.7714,50.82,8100.0
2013-04-26 15:25:00,52.27,52.33,52.24,52.24,6300.0,50.82,50.8784,50.7909,50.7909,6300.0
2013-04-26 15:30:00,52.26,52.31,52.24,52.29,10100.0,50.8103,50.8589,50.7909,50.8395,10100.0
2013-04-26 15:35:00,52.3,52.37,52.24,52.26,49300.0,50.8492,50.9173,50.7909,50.8103,49300.0
2013-04-26 15:40:00,52.25,52.32,52.21,52.21,14900.0,50.8006,50.8686,50.7617,50.7617,14900.0
2013-04-26 15:45:00,52.21,52.36,52.2,52.33,45800.0,50.7617,50.9075,50.752,50.8784,45800.0
2013-04-26 15:50:00,52.33,52.34,52.25,52.31,39700.0,50.8784,50.8881,50.8006,50.8589,39700.0
2013-04-26 15:55:00,52.31,52.38,52.28,52.36,121900.0,50.8589,50.927,50.8298,50.9075,121900.0
2013-04-29 09:30:00,52.5,52.63,52.35,52.45,24300.0,51.0437,51.17,50.8978,50.995,24300.0
2013-04-29 09:35:00,52.45,52.48,52.3,52.45,32400.0,50.995,51.0242,50.8492,50.995,32400.0
2013-04-29 09:40:00,52.45,52.58,52.3,52.45,63100.0,50.995,51.1214,50.8492,50.995,63100.0
2013-04-29 09:45:00,52.48,52.48,52.32,52.46,25100.0,51.0242,51.0242,50.8686,51.0048,25100.0
2013-04-29 09:50:00,52.5,52.78,52.5,52.75,13600.0,51.0437,51.3159,51.0437,51.2867,13600.0
2013-04-29 09:55:00,52.73,52.9,52.71,52.88,10600.0,51.2673,51.4326,51.2478,51.4131,10600.0
2013-04-29 10:00:00,52.89,53.14,52.71,53.02,36400.0,51.4228,51.6659,51.2478,51.5492,36400.0
2013-04-29 10:05:00,53.07,53.08,52.98,53.0,8800.0,51.5978,51.6076,51.5103,51.5298,8800.0
2013-04-29 10:10:00,53.0,53.0,52.82,52.87,4600.0,51.5298,51.5298,51.3548,51.4034,4600.0
2013-04-29 10:15:00,52.83,52.91,52.83,52.84,4500.0,51.3645,51.4423,51.3645,51.3742,4500.0
2013-04-29 10:20:00,52.84,52.9,52.84,52.86,7100.0,51.3742,51.4326,51.3742,51.3937,7100.0
2013-04-29 10:25:00,52.89,53.06,52.77,53.05,34500.0,51.4228,51.5881,51.3062,51.5784,34500.0
2013-04-29 10:30:00,53.03,53.05,52.97,52.99,9900.0,51.559,51.5784,51.5006,51.5201,9900.0
2013-04-29 10:35:00,53.0,53.02,52.92,52.92,29100.0,51.5298,51.5492,51.452,51.452,29100.0
2013-04-29 10:40:00,52.93,53.01,52.89,52.93,5700.0,51.4617,51.5395,51.4228,51.4617,5700.0
2013-04-29 10:45:00,52.89,52.94,52.86,52.92,5600.0,51.4228,51.4714,51.3937,51.452,5600.0
2013-04-29 10:50:00,52.92,53.02,52.92,52.93,10200.0,51.452,51.5492,51.452,51.4617,10200.0
2013-04-29 10:55:00,52.9,52.9,52.78,52.78,28900.0,51.4326,51.4326,51.3159,51.3159,28900.0
2013-04-29 11:00:00,52.78,52.83,52.71,52.71,10200.0,51.3159,51.3645,51.2478,51.2478,10200.0
2013-04-29 11:05:00,52.69,52.7,52.66,52.7,15200.0,51.2284,51.2381,51.1992,51.2381,15200.0
2013-04-29 11:10:00,52.69,52.76,52.69,52.71,12700.0,51.2284,51.2964,51.2284,51.2478,12700.0
2013-04-29 11:15:00,52.73,52.81,52.73,52.79,8900.0,51.2673,51.3451,51.2673,51.3256,8900.0
2013-04-29 11:20:00,52.78,53.0,52.77,52.96,12300.0,51.3159,51.5298,51.3062,51.4909,12300.0
2013-04-29 11:25:00,52.96,52.99,52.9,52.97,17000.0,51.4909,51.5201,51.4326,51.5006,17000.0
2013-04-29 11:30:00,52.97,52.97,52.9,52.95,16100.0,51.5006,51.5006,51.4326,51.4812,16100.0
2013-04-29 11:35:00,52.95,52.95,52.87,52.87,9100.0,51.4812,51.4812,51.4034,51.4034,9100.0
2013-04-29 11:40:00,52.87,52.9,52.85,52.86,8100.0,51.4034,51.4326,51.3839,51.3937,8100.0
2013-04-29 11:45:00,52.85,52.87,52.74,52.76,15900.0,51.3839,51.4034,51.277,51.2964,15900.0
2013-04-29 11:50:00,52.77,52.88,52.73,52.85,17600.0,51.3062,51.4131,51.2673,51.3839,17600.0
2013-04-29 11:55:00,52.87,52.87,52.7,52.71,29600.0,51.4034,51.4034,51.2381,51.2478,29600.0
2013-04-29 12:00:00,52.73,52.82,52.6,52.8,14600.0,51.2673,51.3548,51.1409,51.3353,14600.0
2013-04-29 12:05:00,52.8,52.82,52.76,52.77,5700.0,51.3353,51.3548,51.2964,51.3062,5700.0
2013-04-29 12:10:00,52.77,52.81,52.75,52.8,6900.0,51.3062,51.3451,51.2867,51.3353,6900.0
2013-04-29 12:15:00,52.79,52.83,52.75,52.75,5000.0,51.3256,51.3645,51.2867,51.2867,5000.0
2013-04-29 12:20:00,52.74,52.77,52.65,52.77,12700.0,51.277,51.3062,51.1895,51.3062,12700.0
2013-04-29 12:25:00,52.74,52.74,52.59,52.62,10000.0,51.277,51.277,51.1312,51.1603,10000.0
2013-04-29 12:30:00,52.61,52.62,52.5,52.52,11200.0,51.1506,51.1603,51.0437,51.0631,11200.0
2013-04-29 12:35:00,52.51,52.53,52.36,52.36,25700.0,51.0534,51.0728,50.9075,50.9075,25700.0
2013-04-29 12:40:00,52.37,52.43,52.36,52.39,11400.0,50.9173,50.9756,50.9075,50.9367,11400.0
2013-04-29 12:45:00,52.41,52.41,52.34,52.38,4900.0,50.9562,50.9562,50.8881,50.927,4900.0
2013-04-29 12:50:00,52.37,52.47,52.36,52.44,8400.0,50.9173,51.0145,50.9075,50.9853,8400.0
2013-04-29 12:55:00,52.41,52.41,52.33,52.37,3900.0,50.9562,50.9562,50.8784,50.9173,3900.0
2013-04-29 13:00:00,52.39,52.39,52.27,52.27,4000.0,50.9367,50.9367,50.82,50.82,4000.0
2013-04-29 13:05:00,52.28,52.3,52.25,52.25,5300.0,50.8298,50.8492,50.8006,50.8006,5300.0
2013-04-29 13:10:00,52.25,52.26,52.18,52.26,14000.0,50.8006,50.8103,50.7325,50.8103,14000.0
2013-04-29 13:15:00,52.26,52.26,52.17,52.21,13400.0,50.8103,50.8103,50.7228,50.7617,13400.0
2013-04-29 13:20:00,52.21,52.29,52.18,52.28,12400.0,50.7617,50.8395,50.7325,50.8298,12400.0
2013-04-29 13:25:00,52.28,52.32,52.25,52.32,6200.0,50.8298,50.8686,50.8006,50.8686,6200.0
2013-04-29 13:30:00,52.31,52.31,52.13,52.14,9400.0,50.8589,50.8589,50.6839,50.6936,9400.0
2013-04-29 13:35:00,52.15,52.25,52.15,52.24,9100.0,50.7034,50.8006,50.7034,50.7909,9100.0
2013-04-29 13:40:00,52.27,52.31,52.19,52.19,14100.0,50.82,50.8589,50.7423,50.7423,14100.0
2013-04-29 13:45:00,52.15,52.25,52.14,52.18,7500.0,50.7034,50.8006,50.6936,50.7325,7500.0
2013-04-29 13:50:00,52.17,52.23,52.16,52.23,10000.0,50.7228,50.7811,50.7131,50.7811,10000.0
2013-04-29 13:55:00,52.23,52.39,52.22,52.36,8900.0,50.7811,50.9367,50.7714,50.9075,8900.0
2013-04-29 14:00:00,52.36,52.38,52.3,52.33,7900.0,50.9075,50.927,50.8492,50.8784,7900.0
2013-04-29 14:05:00,52.37,52.45,52.34,52.44,7400.0,50.9173,50.995,50.8881,50.9853,7400.0
2013-04-29 14:10:00,52.43,52.47,52.42,52.45,9400.0,50.9756,51.0145,50.9659,50.995,9400.0
2013-04-29 14:15:00,52.45,52.53,52.44,52.52,10100.0,50.995,51.0728,50.9853,51.0631,10100.0
2013-04-29 14:20:00,52.52,52.57,52.51,52.54,5400.0,51.0631,51.1117,51.0534,51.0825,5400.0
2013-04-29 14:25:00,52.55,52.57,52.48,52.48,42100.0,51.0923,51.1117,51.0242,51.0242,42100.0
2013-04-29 14:30:00,52.48,52.56,52.47,52.55,12700.0,51.0242,51.102,51.0145,51.0923,12700.0
2013-04-29 14:35:00,52.54,52.56,52.49,52.53,7800.0,51.0825,51.102,51.0339,51.0728,7800.0
2013-04-29 14:40:00,52.54,52.55,52.51,52.53,7500.0,51.0825,51.0923,51.0534,51.0728,7500.0
2013-04-29 14:45:00,52.52,52.52,52.39,52.39,5300.0,51.0631,51.0631,50.9367,50.9367,5300.0
2013-04-29 14:50:00,52.4,52.54,52.39,52.52,13700.0,50.9464,51.0825,50.9367,51.0631,13700.0
2013-04-29 14:55:00,52.51,52.53,52.5,52.52,3800.0,51.0534,51.0728,51.0437,51.0631,3800.0
2013-04-29 15:00:00,52.51,52.51,52.43,52.46,24000.0,51.0534,51.0534,50.9756,51.0048,24000.0
2013-04-29 15:05:00,52.43,52.45,52.34,52.42,17200.0,50.9756,50.995,50.8881,50.9659,17200.0
2013-04-29 15:10:00,52.42,52.46,52.34,52.36,6500.0,50.9659,51.0048,50.8881,50.9075,6500.0
2013-04-29 15:15:00,52.36,52.48,52.36,52.44,12600.0,50.9075,51.0242,50.9075,50.9853,12600.0
2013-04-29 15:20:00,52.44,52.54,52.44,52.46,14700.0,50.9853,51.0825,50.9853,51.0048,14700.0
2013-04-29 15:25:00,52.45,52.48,52.4,52.46,11600.0,50.995,51.0242,50.9464,51.0048,11600.0
2013-04-29 15:30:00,52.45,52.45,52.38,52.39,17200.0,50.995,50.995,50.927,50.9367,17200.0
2013-04-29 15:35:00,52.39,52.41,52.31,52.31,15300.0,50.9367,50.9562,50.8589,50.8589,15300.0
2013-04-29 15:40:00,52.31,52.38,52.29,52.38,20000.0,50.8589,50.927,50.8395,50.927,20000.0
2013-04-29 15:45:00,52.38,52.44,52.34,52.35,16000.0,50.927,50.9853,50.8881,50.8978,16000.0
2013-04-29 15:50:00,52.36,52.38,52.29,52.34,23100.0,50.9075,50.927,50.8395,50.8881,23100.0
2013-04-29 15:55:00,52.34,52.4,52.32,52.39,48300.0,50.8881,50.9464,50.8686,50.9367,48300.0
2013-04-30 09:30:00,52.09,52.56,52.03,52.56,63200.0,50.645,51.102,50.5867,51.102,63200.0
2013-04-30 09:35:00,52.56,52.85,52.51,52.7,17600.0,51.102,51.3839,51.0534,51.2381,17600.0
2013-04-30 09:40:00,52.74,52.83,52.37,52.44,41300.0,51.277,51.3645,50.9173,50.9853,41300.0
2013-04-30 09:45:00,52.48,52.71,52.45,52.62,16600.0,51.0242,51.2478,50.995,51.1603,16600.0
2013-04-30 09:50:00,52.63,52.64,52.08,52.08,42400.0,51.17,51.1798,50.6353,50.6353,42400.0
2013-04-30 09:55:00,52.08,52.18,52.06,52.06,18900.0,50.6353,50.7325,50.6159,50.6159,18900.0
2013-04-30 10:00:00,52.1,52.19,51.77,51.8,139500.0,50.6547,50.7423,50.3339,50.3631,139500.0
2013-04-30 10:05:00,51.8,51.81,51.41,51.67,61400.0,50.3631,50.3728,49.9839,50.2367,61400.0
2013-04-30 10:10:00,51.67,52.2,51.67,52.09,23500.0,50.2367,50.752,50.2367,50.645,23500.0
2013-04-30 10:15:00,52.1,52.15,51.97,52.01,41000.0,50.6547,50.7034,50.5284,50.5672,41000.0
2013-04-30 10:20:00,52.01,52.17,51.99,52.04,54400.0,50.5672,50.7228,50.5478,50.5964,54400.0
2013-04-30 10:25:00,52.05,52.07,51.97,52.07,11200.0,50.6061,50.6256,50.5284,50.6256,11200.0
2013-04-30 10:30:00,52.07,52.1,51.98,52.0,26900.0,50.6256,50.6547,50.5381,50.5575,26900.0
2013-04-30 10:35:00,52.0,52.08,51.98,52.07,79200.0,50.5575,50.6353,50.5381,50.6256,79200.0
2013-04-30 10:40:00,52.11,52.41,52.01,52.41,14100.0,50.6645,50.9562,50.5672,50.9562,14100.0
2013-04-30 10:45:00,52.42,52.55,52.42,52.5,101400.0,50.9659,51.0923,50.9659,51.0437,101400.0
2013-04-30 10:50:00,52.5,52.59,52.34,52.43,55200.0,51.0437,51.1312,50.8881,50.9756,55200.0
2013-04-30 10:55:00,52.45,52.58,52.38,52.55,56700.0,50.995,51.1214,50.927,51.0923,56700.0
2013-04-30 11:00:00,52.6,52.68,52.56,52.67,6400.0,51.1409,51.2187,51.102,51.2089,6400.0
2013-04-30 11:05:00,52.65,52.89,52.64,52.75,27900.0,51.1895,51.4228,51.1798,51.2867,27900.0
2013-04-30 11:10:00,52.75,52.8,52.71,52.75,9900.0,51.2867,51.3353,51.2478,51.2867,9900.0
2013-04-30 11:15:00,52.76,52.86,52.76,52.8,32800.0,51.2964,51.3937,51.2964,51.3353,32800.0
2013-04-30 11:20:00,52.83,52.85,52.67,52.67,20800.0,51.3645,51.3839,51.2089,51.2089,20800.0
2013-04-30 11:25:00,52.63,52.75,52.6,52.69,7100.0,51.17,51.2867,51.1409,51.2284,7100.0
2013-04-30 11:30:00,52.69,52.86,52.66,52.82,12000.0,51.2284,51.3937,51.1992,51.3548,12000.0
2013-04-30 11:35:00,52.83,52.9,52.82,52.88,5900.0,51.3645,51.4326,51.3548,51.4131,5900.0
2013-04-30 11:40:00,52.9,52.96,52.89,52.94,6400.0,51.4326,51.4909,51.4228,51.4714,6400.0
2013-04-30 11:45:00,52.94,52.95,52.9,52.94,42900.0,51.4714,51.4812,51.4326,51.4714,42900.0
2013-04-30 11:50:00,52.93,53.09,52.93,53.09,20200.0,51.4617,51.6173,51.4617,51.6173,20200.0
2013-04-30 11:55:00,53.07,53.1,52.93,52.99,27100.0,51.5978,51.627,51.4617,51.5201,27100.0
2013-04-30 12:00:00,53.0,53.05,52.83,52.83,39100.0,51.5298,51.5784,51.3645,51.3645,39100.0
2013-04-30 12:05:00,52.86,52.87,52.79,52.81,10900.0,51.3937,51.4034,51.3256,51.3451,10900.0
2013-04-30 12:10:00,52.82,52.85,52.78,52.8,8600.0,51.3548,51.3839,51.3159,51.3353,8600.0
2013-04-30 12:15:00,52.79,52.79,52.61,52.62,8100.0,51.3256,51.3256,51.1506,51.1603,8100.0
2013-04-30 12:20:00,52.63,52.69,52.49,52.51,13100.0,51.17,51.2284,51.0339,51.0534,13100.0
2013-04-30 12:25:00,52.52,52.56,52.45,52.45,6000.0,51.0631,51.102,50.995,50.995,6000.0
2013-04-30 12:30:00,52.46,52.5,52.25,52.26,35600.0,51.0048,51.0437,50.8006,50.8103,35600.0
2013-04-30 12:35:00,52.27,52.33,52.27,52.32,9700.0,50.82,50.8784,50.82,50.8686,9700.0
2013-04-30 12:40:00,52.33,52.46,52.33,52.46,33700.0,50.8784,51.0048,50.8784,51.0048,33700.0
2013-04-30 12:45:00,52.47,52.59,52.47,52.54,9800.0,51.0145,51.1312,51.0145,51.0825,9800.0
2013-04-30 12:50:00,52.54,52.55,52.49,52.52,3400.0,51.0825,51.0923,51.0339,51.0631,3400.0
2013-04-30 12:55:00,52.52,52.52,52.42,52.48,6900.0,51.0631,51.0631,50.9659,51.0242,6900.0
2013-04-30 13:00:00,52.49,52.54,52.43,52.46,2900.0,51.0339,51.0825,50.9756,51.0048,2900.0
2013-04-30 13:05:00,52.48,52.53,52.48,52.5,8400.0,51.0242,51.0728,51.0242,51.0437,8400.0
2013-04-30 13:10:00,52.52,52.52,52.42,52.47,6900.0,51.0631,51.0631,50.9659,51.0145,6900.0
2013-04-30 13:15:00,52.43,52.51,52.42,52.49,4700.0,50.9756,51.0534,50.9659,51.0339,4700.0
2013-04-30 13:20:00,52.5,52.51,52.44,52.47,4800.0,51.0437,51.0534,50.9853,51.0145,4800.0
2013-04-30 13:25:00,52.47,52.5,52.4,52.44,21800.0,51.0145,51.0437,50.9464,50.9853,21800.0
2013-04-30 13:30:00,52.45,52.47,52.4,52.42,14900.0,50.995,51.0145,50.9464,50.9659,14900.0
2013-04-30 13:35:00,52.41,52.43,52.32,52.37,11900.0,50.9562,50.9756,50.8686,50.9173,11900.0
2013-04-30 13:40:00,52.38,52.4,52.25,52.29,18600.0,50.927,50.9464,50.8006,50.8395,18600.0
2013-04-30 13:45:00,52.28,52.31,52.24,52.29,9300.0,50.8298,50.8589,50.7909,50.8395,9300.0
2013-04-30 13:50:00,52.29,52.34,52.26,52.27,10900.0,50.8395,50.8881,50.8103,50.82,10900.0
2013-04-30 13:55:00,52.26,52.32,52.25,52.31,6800.0,50.8103,50.8686,50.8006,50.8589,6800.0
2013-04-30 14:00:00,52.31,52.35,52.23,52.25,11300.0,50.8589,50.8978,50.7811,50.8006,11300.0
2013-04-30 14:05:00,52.25,52.3,52.22,52.25,27200.0,50.8006,50.8492,50.7714,50.8006,27200.0
2013-04-30 14:10:00,52.26,52.32,52.26,52.3,18500.0,50.8103,50.8686,50.8103,50.8492,18500.0
2013-04-30 14:15:00,52.3,52.34,52.29,52.34,10900.0,50.8492,50.8881,50.8395,50.8881,10900.0
2013-04-30 14:20:00,52.33,52.41,52.32,52.32,9000.0,50.8784,50.9562,50.8686,50.8686,9000.0
2013-04-30 14:25:00,52.32,52.36,52.28,52.32,12000.0,50.8686,50.9075,50.8298,50.8686,12000.0
2013-04-30 14:30:00,52.34,52.35,52.25,52.25,10600.0,50.8881,50.8978,50.8006,50.8006,10600.0
2013-04-30 14:35:00,52.26,52.37,52.24,52.32,9600.0,50.8103,50.9173,50.7909,50.8686,9600.0
2013-04-30 14:40:00,52.33,52.35,52.3,52.35,9000.0,50.8784,50.8978,50.8492,50.8978,9000.0
2013-04-30 14:45:00,52.34,52.34,52.22,52.23,8100.0,50.8881,50.8881,50.7714,50.7811,8100.0
2013-04-30 14:50:00,52.22,52.24,52.18,52.22,7900.0,50.7714,50.7909,50.7325,50.7714,7900.0
2013-04-30 14:55:00,52.24,52.27,52.21,52.23,6900.0,50.7909,50.82,50.7617,50.7811,6900.0
2013-04-30 15:00:00,52.22,52.24,52.12,52.12,10400.0,50.7714,50.7909,50.6742,50.6742,10400.0
2013-04-30 15:05:00,52.13,52.16,52.04,52.06,18200.0,50.6839,50.7131,50.5964,50.6159,18200.0
2013-04-30 15:10:00,52.06,52.12,52.04,52.1,8700.0,50.6159,50.6742,50.5964,50.6547,8700.0
2013-04-30 15:15:00,52.1,52.19,52.1,52.17,9300.0,50.6547,50.7423,50.6547,50.7228,9300.0
2013-04-30 15:20:00,52.17,52.29,52.16,52.26,14100.0,50.7228,50.8395,50.7131,50.8103,14100.0
2013-04-30 15:25:00,52.27,52.3,52.26,52.26,5600.0,50.82,50.8492,50.8103,50.8103,5600.0
2013-04-30 15:30:00,52.26,52.32,52.24,52.29,9700.0,50.8103,50.8686,50.7909,50.8395,9700.0
2013-04-30 15:35:00,52.32,52.34,52.24,52.32,12800.0,50.8686,50.8881,50.7909,50.8686,12800.0
2013-04-30 15:40:00,52.33,52.39,52.33,52.39,7900.0,50.8784,50.9367,50.8784,50.9367,7900.0
2013-04-30 15:45:00,52.39,52.47,52.34,52.42,19900.0,50.9367,51.0145,50.8881,50.9659,19900.0
2013-04-30 15:50:00,52.42,52.56,52.33,52.4,68700.0,50.9659,51.102,50.8784,50.9464,68700.0
2013-04-30 15:55:00,52.42,52.62,52.41,52.61,107100.0,50.9659,51.1603,50.9562,51.1506,107100.0
2013-05-01 09:30:00,52.63,52.87,52.45,52.57,39700.0,51.17,51.4034,50.995,51.1117,39700.0
2013-05-01 09:35:00,52.56,52.65,52.4,52.61,46600.0,51.102,51.1895,50.9464,51.1506,46600.0
2013-05-01 09:40:00,52.62,52.65,52.39,52.54,73900.0,51.1603,51.1895,50.9367,51.0825,73900.0
2013-05-01 09:45:00,52.55,52.65,52.15,52.23,50200.0,51.0923,51.1895,50.7034,50.7811,50200.0
2013-05-01 09:50:00,52.24,52.24,52.02,52.17,21300.0,50.7909,50.7909,50.577,50.7228,21300.0
2013-05-01 09:55:00,52.17,52.33,52.15,52.24,10900.0,50.7228,50.8784,50.7034,50.7909,10900.0
2013-05-01 10:00:00,52.26,52.42,52.17,52.25,17900.0,50.8103,50.9659,50.7228,50.8006,17900.0
2013-05-01 10:05:00,52.27,52.36,52.13,52.25,38000.0,50.82,50.9075,50.6839,50.8006,38000.0
2013-05-01 10:10:00,52.26,52.28,52.0,52.01,29600.0,50.8103,50.8298,50.5575,50.5672,29600.0
2013-05-01 10:15:00,52.0,52.06,51.63,51.63,41100.0,50.5575,50.6159,50.1978,50.1978,41100.0
2013-05-01 10:20:00,51.64,51.91,51.53,51.81,28600.0,50.2075,50.47,50.1006,50.3728,28600.0
2013-05-01 10:25:00,51.87,51.89,51.72,51.8,18900.0,50.4311,50.4506,50.2853,50.3631,18900.0
2013-05-01 10:30:00,51.81,51.85,51.72,51.84,15200.0,50.3728,50.4117,50.2853,50.402,15200.0
2013-05-01 10:35:00,51.81,51.97,51.79,51.93,9100.0,50.3728,50.5284,50.3533,50.4895,9100.0
2013-05-01 10:40:00,51.91,52.0,51.89,51.9,14200.0,50.47,50.5575,50.4506,50.4603,14200.0
2013-05-01 10:45:00,51.9,51.93,51.86,51.87,15000.0,50.4603,50.4895,50.4214,50.4311,15000.0
2013-05-01 10:50:00,51.86,51.93,51.84,51.92,16400.0,50.4214,50.4895,50.402,50.4797,16400.0
2013-05-01 10:55:00,51.9,51.95,51.8,51.81,84000.0,50.4603,50.5089,50.3631,50.3728,84000.0
2013-05-01 11:00:00,51.8,51.8,51.57,51.64,26500.0,50.3631,50.3631,50.1395,50.2075,26500.0
2013-05-01 11:05:00,51.58,51.69,51.58,51.64,29000.0,50.1492,50.2561,50.1492,50.2075,29000.0
2013-05-01 11:10:00,51.64,51.66,51.48,51.59,28400.0,50.2075,50.227,50.0519,50.1589,28400.0
2013-05-01 11:15:00,51.59,51.68,51.59,51.59,15900.0,50.1589,50.2464,50.1589,50.1589,15900.0
2013-05-01 11:20:00,51.6,51.65,51.47,51.47,16500.0,50.1686,50.2172,50.0422,50.0422,16500.0
2013-05-01 11:25:00,51.47,51.47,51.17,51.25,60800.0,50.0422,50.0422,49.7505,49.8283,60800.0
2013-05-01 11:30:00,51.28,51.45,51.28,51.29,18700.0,49.8575,50.0228,49.8575,49.8672,18700.0
2013-05-01 11:35:00,51.31,51.37,51.26,51.32,14800.0,49.8867,49.945,49.8381,49.8964,14800.0
2013-05-01 11:40:00,51.32,51.32,51.15,51.23,45700.0,49.8964,49.8964,49.7311,49.8089,45700.0
2013-05-01 11:45:00,51.22,51.26,51.13,51.25,29000.0,49.7992,49.8381,49.7117,49.8283,29000.0
2013-05-01 11:50:00,51.26,51.34,51.25,51.34,13600.0,49.8381,49.9158,49.8283,49.9158,13600.0
2013-05-01 11:55:00,51.34,51.35,51.32,51.35,7700.0,49.9158,49.9256,49.8964,49.9256,7700.0
2013-05-01 12:00:00,51.35,51.38,51.33,51.38,12400.0,49.9256,49.9547,49.9061,49.9547,12400.0
2013-05-01 12:05:00,51.38,51.38,51.28,51.28,10900.0,49.9547,49.9547,49.8575,49.8575,10900.0
2013-05-01 12:10:00,51.25,51.31,51.19,51.19,15900.0,49.8283,49.8867,49.77,49.77,15900.0
2013-05-01 12:15:00,51.2,51.23,51.18,51.22,7600.0,49.7797,49.8089,49.7603,49.7992,7600.0
2013-05-01 12:20:00,51.22,51.23,51.2,51.21,7700.0,49.7992,49.8089,49.7797,49.7894,7700.0
2013-05-01 12:25:00,51.2,51.24,51.17,51.17,7200.0,49.7797,49.8186,49.7505,49.7505,7200.0
2013-05-01 12:30:00,51.17,51.21,51.11,51.16,14700.0,49.7505,49.7894,49.6922,49.7408,14700.0
2013-05-01 12:35:00,51.16,51.18,51.15,51.18,16000.0,49.7408,49.7603,49.7311,49.7603,16000.0
2013-05-01 12:40:00,51.16,51.24,51.16,51.2,11600.0,49.7408,49.8186,49.7408,49.7797,11600.0
2013-05-01 12:45:00,51.21,51.24,51.19,51.19,8700.0,49.7894,49.8186,49.77,49.77,8700.0
2013-05-01 12:50:00,51.19,51.19,51.1,51.13,11800.0,49.77,49.77,49.6825,49.7117,11800.0
2013-05-01 12:55:00,51.12,51.12,51.01,51.03,14200.0,49.7019,49.7019,49.595,49.6144,14200.0
2013-05-01 13:00:00,51.04,51.06,50.97,50.98,18000.0,49.6242,49.6436,49.5561,49.5658,18000.0
2013-05-01 13:05:00,50.96,51.0,50.9,50.9,17200.0,49.5464,49.5853,49.488,49.488,17200.0
2013-05-01 13:10:00,50.9,50.96,50.82,50.91,13600.0,49.488,49.5464,49.4103,49.4978,13600.0
2013-05-01 13:15:00,50.95,51.03,50.92,51.01,14500.0,49.5367,49.6144,49.5075,49.595,14500.0
2013-05-01 13:20:00,51.0,51.04,50.81,50.89,55600.0,49.5853,49.6242,49.4005,49.4783,55600.0
2013-05-01 13:25:00,50.9,50.93,50.82,50.88,33300.0,49.488,49.5172,49.4103,49.4686,33300.0
2013-05-01 13:30:00,50.89,51.0,50.88,50.98,14600.0,49.4783,49.5853,49.4686,49.5658,14600.0
2013-05-01 13:35:00,50.98,50.99,50.92,50.99,15200.0,49.5658,49.5755,49.5075,49.5755,15200.0
2013-05-01 13:40:00,51.0,51.05,50.94,51.03,22300.0,49.5853,49.6339,49.5269,49.6144,22300.0
2013-05-01 13:45:00,51.0,51.05,50.92,50.99,48800.0,49.5853,49.6339,49.5075,49.5755,48800.0
2013-05-01 13:50:00,50.99,51.0,50.85,50.87,21900.0,49.5755,49.5853,49.4394,49.4589,21900.0
2013-05-01 13:55:00,50.88,50.88,50.76,50.77,19800.0,49.4686,49.4686,49.3519,49.3616,19800.0
2013-05-01 14:00:00,50.78,51.1,50.78,50.98,17600.0,49.3714,49.6825,49.3714,49.5658,17600.0
2013-05-01 14:05:00,51.01,51.12,50.93,51.03,12000.0,49.595,49.7019,49.5172,49.6144,12000.0
2013-05-01 14:10:00,51.03,51.04,50.72,50.72,26700.0,49.6144,49.6242,49.313,49.313,26700.0
2013-05-01 14:15:00,50.71,50.9,50.66,50.87,22300.0,49.3033,49.488,49.2547,49.4589,22300.0
2013-05-01 14:20:00,50.87,51.03,50.87,50.96,16000.0,49.4589,49.6144,49.4589,49.5464,16000.0
2013-05-01 14:25:00,50.99,51.04,50.92,51.02,27200.0,49.5755,49.6242,49.5075,49.6047,27200.0
2013-05-01 14:30:00,50.99,51.04,50.97,51.04,15400.0,49.5755,49.6242,49.5561,49.6242,15400.0
2013-05-01 14:35:00,51.03,51.05,50.99,51.01,39400.0,49.6144,49.6339,49.5755,49.595,39400.0
2013-05-01 14:40:00,51.05,51.05,51.0,51.01,10800.0,49.6339,49.6339,49.5853,49.595,10800.0
2013-05-01 14:45:00,51.01,51.04,50.93,51.04,22400.0,49.595,49.6242,49.5172,49.6242,22400.0
2013-05-01 14:50:00,51.03,51.13,50.96,51.06,16700.0,49.6144,49.7117,49.5464,49.6436,16700.0
2013-05-01 14:55:00,51.07,51.11,51.0,51.06,12000.0,49.6533,49.6922,49.5853,49.6436,12000.0
2013-05-01 15:00:00,51.05,51.16,51.01,51.09,16500.0,49.6339,49.7408,49.595,49.6728,16500.0
2013-05-01 15:05:00,51.1,51.24,51.1,51.2,27700.0,49.6825,49.8186,49.6825,49.7797,27700.0
2013-05-01 15:10:00,51.18,51.24,51.15,51.2,30100.0,49.7603,49.8186,49.7311,49.7797,30100.0
2013-05-01 15:15:00,51.23,51.31,51.17,51.22,28100.0,49.8089,49.8867,49.7505,49.7992,28100.0
2013-05-01 15:20:00,51.21,51.21,50.91,50.91,29600.0,49.7894,49.7894,49.4978,49.4978,29600.0
2013-05-01 15:25:00,50.93,51.02,50.86,50.89,37400.0,49.5172,49.6047,49.4491,49.4783,37400.0
2013-05-01 15:30:00,50.89,50.92,50.83,50.9,40300.0,49.4783,49.5075,49.42,49.488,40300.0
2013-05-01 15:35:00,50.9,50.9,50.72,50.8,60400.0,49.488,49.488,49.313,49.3908,60400.0
2013-05-01 15:40:00,50.79,50.8,50.71,50.71,55200.0,49.3811,49.3908,49.3033,49.3033,55200.0
2013-05-01 15:45:00,50.71,50.84,50.68,50.77,57100.0,49.3033,49.4297,49.2741,49.3616,57100.0
2013-05-01 15:50:00,50.76,50.79,50.68,50.75,79900.0,49.3519,49.3811,49.2741,49.3422,79900.0
2013-05-01 15:55:00,50.75,50.88,50.71,50.81,147000.0,49.3422,49.4686,49.3033,49.4005,147000.0
2013-05-02 09:30:00,51.08,51.33,50.92,51.29,37700.0,49.663,49.9061,49.5075,49.8672,37700.0
2013-05-02 09:35:00,51.29,51.34,50.9,51.02,81500.0,49.8672,49.9158,49.488,49.6047,81500.0
2013-05-02 09:40:00,51.04,51.2,50.94,51.11,34600.0,49.6242,49.7797,49.5269,49.6922,34600.0
2013-05-02 09:45:00,51.14,51.19,50.91,51.0,54300.0,49.7214,49.77,49.4978,49.5853,54300.0
2013-05-02 09:50:00,50.99,51.03,50.85,50.87,16500.0,49.5755,49.6144,49.4394,49.4589,16500.0
2013-05-02 09:55:00,50.88,50.91,50.57,50.6,52900.0,49.4686,49.4978,49.1672,49.1964,52900.0
2013-05-02 10:00:00,50.62,50.8,50.51,50.52,24100.0,49.2158,49.3908,49.1089,49.1186,24100.0
2013-05-02 10:05:00,50.57,50.67,50.5,50.65,33700.0,49.1672,49.2644,49.0991,49.245,33700.0
2013-05-02 10:10:00,50.64,50.76,50.53,50.75,22400.0,49.2352,49.3519,49.1283,49.3422,22400.0
2013-05-02 10:15:00,50.78,50.89,50.78,50.81,11000.0,49.3714,49.4783,49.3714,49.4005,11000.0
2013-05-02 10:20:00,50.81,50.83,50.75,50.75,14400.0,49.4005,49.42,49.3422,49.3422,14400.0
2013-05-02 10:25:00,50.75,50.83,50.66,50.79,13100.0,49.3422,49.42,49.2547,49.3811,13100.0
2013-05-02 10:30:00,50.79,50.82,50.67,50.76,25200.0,49.3811,49.4103,49.2644,49.3519,25200.0
2013-05-02 10:35:00,50.77,50.78,50.66,50.75,7800.0,49.3616,49.3714,49.2547,49.3422,7800.0
2013-05-02 10:40:00,50.75,50.76,50.67,50.74,14700.0,49.3422,49.3519,49.2644,49.3325,14700.0
2013-05-02 10:45:00,50.73,51.1,50.73,50.77,13700.0,49.3228,49.6825,49.3228,49.3616,13700.0
2013-05-02 10:50:00,50.73,50.82,50.73,50.81,6500.0,49.3228,49.4103,49.3228,49.4005,6500.0
2013-05-02 10:55:00,50.86,50.88,50.83,50.88,12200.0,49.4491,49.4686,49.42,49.4686,12200.0
2013-05-02 11:00:00,50.89,50.99,50.89,50.95,20000.0,49.4783,49.5755,49.4783,49.5367,20000.0
2013-05-02 11:05:00,50.96,51.04,50.96,50.99,8800.0,49.5464,49.6242,49.5464,49.5755,8800.0
2013-05-02 11:10:00,51.04,51.07,50.99,51.07,86200.0,49.6242,49.6533,49.5755,49.6533,86200.0
2013-05-02 11:15:00,51.08,51.18,51.04,51.04,83600.0,49.663,49.7603,49.6242,49.6242,83600.0
2013-05-02 11:20:00,51.08,51.09,51.02,51.05,6500.0,49.663,49.6728,49.6047,49.6339,6500.0
2013-05-02 11:25:00,51.04,51.21,51.04,51.21,26000.0,49.6242,49.7894,49.6242,49.7894,26000.0
2013-05-02 11:30:00,51.21,51.29,51.18,51.27,15100.0,49.7894,49.8672,49.7603,49.8478,15100.0
2013-05-02 11:35:00,51.29,51.29,51.09,51.09,18400.0,49.8672,49.8672,49.6728,49.6728,18400.0
2013-05-02 11:40:00,51.1,51.12,51.08,51.12,6400.0,49.6825,49.7019,49.663,49.7019,6400.0
2013-05-02 11:45:00,51.13,51.18,51.12,51.13,8900.0,49.7117,49.7603,49.7019,49.7117,8900.0
2013-05-02 11:50:00,51.12,51.14,51.02,51.02,13600.0,49.7019,49.7214,49.6047,49.6047,13600.0
2013-05-02 11:55:00,51.01,51.04,50.97,51.0,129100.0,49.595,49.6242,49.5561,49.5853,129100.0
2013-05-02 12:00:00,51.0,51.18,50.99,51.12,12900.0,49.5853,49.7603,49.5755,49.7019,12900.0
2013-05-02 12:05:00,51.16,51.17,50.99,51.02,6700.0,49.7408,49.7505,49.5755,49.6047,6700.0
2013-05-02 12:10:00,51.02,51.03,50.88,50.89,16400.0,49.6047,49.6144,49.4686,49.4783,16400.0
2013-05-02 12:15:00,50.89,50.94,50.89,50.92,9500.0,49.4783,49.5269,49.4783,49.5075,9500.0
2013-05-02 12:20:00,50.92,50.93,50.89,50.91,6900.0,49.5075,49.5172,49.4783,49.4978,6900.0
2013-05-02 12:25:00,50.91,50.92,50.8,50.92,13200.0,49.4978,49.5075,49.3908,49.5075,13200.0
2013-05-02 12:30:00,50.9,50.93,50.83,50.87,10500.0,49.488,49.5172,49.42,49.4589,10500.0
2013-05-02 12:35:00,50.9,50.92,50.9,50.91,7500.0,49.488,49.5075,49.488,49.4978,7500.0
2013-05-02 12:40:00,50.91,50.93,50.89,50.9,5500.0,49.4978,49.5172,49.4783,49.488,5500.0
2013-05-02 12:45:00,50.89,50.93,50.88,50.88,8000.0,49.4783,49.5172,49.4686,49.4686,8000.0
2013-05-02 12:50:00,50.9,50.91,50.83,50.9,11800.0,49.488,49.4978,49.42,49.488,11800.0
2013-05-02 12:55:00,50.9,50.92,50.89,50.9,11400.0,49.488,49.5075,49.4783,49.488,11400.0
2013-05-02 13:00:00,50.89,50.91,50.88,50.9,22500.0,49.4783,49.4978,49.4686,49.488,22500.0
2013-05-02 13:05:00,50.9,50.93,50.9,50.92,11700.0,49.488,49.5172,49.488,49.5075,11700.0
2013-05-02 13:10:00,50.93,50.93,50.87,50.9,5300.0,49.5172,49.5172,49.4589,49.488,5300.0
2013-05-02 13:15:00,50.9,50.92,50.89,50.91,7700.0,49.488,49.5075,49.4783,49.4978,7700.0
2013-05-02 13:20:00,50.9,50.93,50.89,50.91,5500.0,49.488,49.5172,49.4783,49.4978,5500.0
2013-05-02 13:25:00,50.92,50.95,50.89,50.93,11300.0,49.5075,49.5367,49.4783,49.5172,11300.0
2013-05-02 13:30:00,50.9,50.95,50.89,50.91,15400.0,49.488,49.5367,49.4783,49.4978,15400.0
2013-05-02 13:35:00,50.93,50.93,50.82,50.82,10300.0,49.5172,49.5172,49.4103,49.4103,10300.0
2013-05-02 13:40:00,50.85,50.9,50.85,50.88,3600.0,49.4394,49.488,49.4394,49.4686,3600.0
2013-05-02 13:45:00,50.88,50.93,50.87,50.9,5400.0,49.4686,49.5172,49.4589,49.488,5400.0
2013-05-02 13:50:00,50.92,50.93,50.89,50.89,6400.0,49.5075,49.5172,49.4783,49.4783,6400.0
2013-05-02 13:55:00,50.88,50.91,50.86,50.91,3400.0,49.4686,49.4978,49.4491,49.4978,3400.0
2013-05-02 14:00:00,50.91,50.93,50.89,50.91,11600.0,49.4978,49.5172,49.4783,49.4978,11600.0
2013-05-02 14:05:00,50.89,50.92,50.87,50.87,13200.0,49.4783,49.5075,49.4589,49.4589,13200.0
2013-05-02 14:10:00,50.89,50.95,50.89,50.91,13500.0,49.4783,49.5367,49.4783,49.4978,13500.0
2013-05-02 14:15:00,50.91,51.0,50.91,50.98,9600.0,49.4978,49.5853,49.4978,49.5658,9600.0
2013-05-02 14:20:00,51.0,51.04,50.98,51.01,8100.0,49.5853,49.6242,49.5658,49.595,8100.0
2013-05-02 14:25:00,50.99,51.04,50.99,51.02,7800.0,49.5755,49.6242,49.5755,49.6047,7800.0
2013-05-02 14:30:00,51.01,51.02,50.97,50.99,12500.0,49.595,49.6047,49.5561,49.5755,12500.0
2013-05-02 14:35:00,51.0,51.1,50.99,51.04,10500.0,49.5853,49.6825,49.5755,49.6242,10500.0
2013-05-02 14:40:00,51.06,51.17,51.04,51.16,14600.0,49.6436,49.7505,49.6242,49.7408,14600.0
2013-05-02 14:45:00,51.16,51.25,51.16,51.21,8600.0,49.7408,49.8283,49.7408,49.7894,8600.0
2013-05-02 14:50:00,51.22,51.34,51.2,51.31,30600.0,49.7992,49.9158,49.7797,49.8867,30600.0
2013-05-02 14:55:00,51.33,51.35,51.29,51.33,18900.0,49.9061,49.9256,49.8672,49.9061,18900.0
2013-05-02 15:00:00,51.33,51.34,51.25,51.25,23500.0,49.9061,49.9158,49.8283,49.8283,23500.0
2013-05-02 15:05:00,51.24,51.28,51.22,51.24,19000.0,49.8186,49.8575,49.7992,49.8186,19000.0
2013-05-02 15:10:00,51.24,51.31,51.22,51.31,14800.0,49.8186,49.8867,49.7992,49.8867,14800.0
2013-05-02 15:15:00,51.32,51.38,51.32,51.37,7800.0,49.8964,49.9547,49.8964,49.945,7800.0
2013-05-02 15:20:00,51.38,51.44,51.36,51.42,11100.0,49.9547,50.0131,49.9353,49.9936,11100.0
2013-05-02 15:25:00,51.44,51.46,51.35,51.39,29100.0,50.0131,50.0325,49.9256,49.9644,29100.0
2013-05-02 15:30:00,51.35,51.39,51.34,51.34,19600.0,49.9256,49.9644,49.9158,49.9158,19600.0
2013-05-02 15:35:00,51.34,51.35,51.29,51.3,21300.0,49.9158,49.9256,49.8672,49.8769,21300.0
2013-05-02 15:40:00,51.3,51.39,51.29,51.35,21000.0,49.8769,49.9644,49.8672,49.9256,21000.0
2013-05-02 15:45:00,51.34,51.41,51.33,51.33,29000.0,49.9158,49.9839,49.9061,49.9061,29000.0
2013-05-02 15:50:00,51.34,51.36,51.2,51.24,49700.0,49.9158,49.9353,49.7797,49.8186,49700.0
2013-05-02 15:55:00,51.22,51.26,51.2,51.26,61000.0,49.7992,49.8381,49.7797,49.8381,61000.0
2013-05-03 09:30:00,52.42,53.5,52.35,53.39,96700.0,50.9659,52.0159,50.8978,51.909,96700.0
2013-05-03 09:35:00,53.39,54.09,53.34,54.0,69400.0,51.909,52.5895,51.8604,52.502,69400.0
2013-05-03 09:40:00,54.03,54.14,53.62,53.66,66600.0,52.5312,52.6382,52.1326,52.1715,66600.0
2013-05-03 09:45:00,53.66,54.45,53.66,54.43,88900.0,52.1715,52.9396,52.1715,52.9201,88900.0
2013-05-03 09:50:00,54.43,54.66,54.25,54.25,96500.0,52.9201,53.1437,52.7451,52.7451,96500.0
2013-05-03 09:55:00,54.21,54.66,54.2,54.51,180600.0,52.7062,53.1437,52.6965,52.9979,180600.0
2013-05-03 10:00:00,54.53,54.63,54.37,54.4,50200.0,53.0173,53.1146,52.8618,52.8909,50200.0
2013-05-03 10:05:00,54.41,54.9,54.4,54.89,81700.0,52.9007,53.3771,52.8909,53.3674,81700.0
2013-05-03 10:10:00,54.86,54.9,54.78,54.81,38000.0,53.3382,53.3771,53.2604,53.2896,38000.0
2013-05-03 10:15:00,54.83,54.89,54.79,54.84,12300.0,53.309,53.3674,53.2701,53.3187,12300.0
2013-05-03 10:20:00,54.83,55.14,54.81,55.02,78500.0,53.309,53.6104,53.2896,53.4937,78500.0
2013-05-03 10:25:00,55.02,55.36,55.02,55.33,78300.0,53.4937,53.8243,53.4937,53.7951,78300.0
2013-05-03 10:30:00,55.34,55.5,55.34,55.47,40400.0,53.8049,53.9604,53.8049,53.9313,40400.0
2013-05-03 10:35:00,55.5,55.52,55.42,55.46,50300.0,53.9604,53.9799,53.8827,53.9215,50300.0
2013-05-03 10:40:00,55.46,55.89,55.42,55.86,106800.0,53.9215,54.3396,53.8827,54.3104,106800.0
2013-05-03 10:45:00,55.84,56.08,55.51,55.54,101000.0,54.291,54.5243,53.9702,53.9993,101000.0
2013-05-03 10:50:00,55.58,55.59,55.15,55.23,60800.0,54.0382,54.0479,53.6201,53.6979,60800.0
2013-05-03 10:55:00,55.2,55.31,55.09,55.1,31700.0,53.6688,53.7757,53.5618,53.5715,31700.0
2013-05-03 11:00:00,55.07,55.11,54.85,54.98,40800.0,53.5424,53.5813,53.3285,53.4549,40800.0
2013-05-03 11:05:00,54.97,54.97,54.76,54.9,30800.0,53.4451,53.4451,53.241,53.3771,30800.0
2013-05-03 11:10:00,54.9,55.02,54.86,54.9,76900.0,53.3771,53.4937,53.3382,53.3771,76900.0
2013-05-03 11:15:00,54.85,55.0,54.65,54.9,148200.0,53.3285,53.4743,53.134,53.3771,148200.0
2013-05-03 11:20:00,54.9,54.92,54.63,54.81,163800.0,53.3771,53.3965,53.1146,53.2896,163800.0
2013-05-03 11:25:00,54.77,55.0,54.76,54.96,100900.0,53.2507,53.4743,53.241,53.4354,100900.0
2013-05-03 11:30:00,54.95,55.19,54.93,55.12,85600.0,53.4257,53.659,53.4062,53.591,85600.0
2013-05-03 11:35:00,55.16,55.26,54.99,55.02,160400.0,53.6299,53.7271,53.4646,53.4937,160400.0
2013-05-03 11:40:00,54.99,55.05,54.9,54.97,37400.0,53.4646,53.5229,53.3771,53.4451,37400.0
2013-05-03 11:45:00,54.97,55.02,54.82,54.97,53800.0,53.4451,53.4937,53.2993,53.4451,53800.0
2013-05-03 11:50:00,54.99,55.0,54.8,54.8,17500.0,53.4646,53.4743,53.2799,53.2799,17500.0
2013-05-03 11:55:00,54.77,54.85,54.76,54.83,12000.0,53.2507,53.3285,53.241,53.309,12000.0
2013-05-03 12:00:00,54.83,55.0,54.82,54.99,17900.0,53.309,53.4743,53.2993,53.4646,17900.0
2013-05-03 12:05:00,54.99,55.05,54.97,55.03,52600.0,53.4646,53.5229,53.4451,53.5035,52600.0
2013-05-03 12:10:00,55.02,55.17,54.97,55.15,14600.0,53.4937,53.6396,53.4451,53.6201,14600.0
2013-05-03 12:15:00,55.16,55.18,55.07,55.1,34300.0,53.6299,53.6493,53.5424,53.5715,34300.0
2013-05-03 12:20:00,55.1,55.14,55.05,55.07,11600.0,53.5715,53.6104,53.5229,53.5424,11600.0
2013-05-03 12:25:00,55.05,55.1,55.01,55.01,16600.0,53.5229,53.5715,53.484,53.484,16600.0
2013-05-03 12:30:00,55.03,55.05,55.0,55.03,15900.0,53.5035,53.5229,53.4743,53.5035,15900.0
2013-05-03 12:35:00,55.04,55.05,54.97,54.99,16800.0,53.5132,53.5229,53.4451,53.4646,16800.0
2013-05-03 12:40:00,55.0,55.03,54.92,54.92,24700.0,53.4743,53.5035,53.3965,53.3965,24700.0
2013-05-03 12:45:00,54.95,54.99,54.93,54.98,29500.0,53.4257,53.4646,53.4062,53.4549,29500.0
2013-05-03 12:50:00,54.94,54.99,54.93,54.94,11700.0,53.416,53.4646,53.4062,53.416,11700.0
2013-05-03 12:55:00,54.94,54.95,54.83,54.9,18800.0,53.416,53.4257,53.309,53.3771,18800.0
2013-05-03 13:00:00,54.91,54.93,54.81,54.86,7600.0,53.3868,53.4062,53.2896,53.3382,7600.0
2013-05-03 13:05:00,54.84,54.9,54.84,54.86,11200.0,53.3187,53.3771,53.3187,53.3382,11200.0
2013-05-03 13:10:00,54.88,54.95,54.85,54.88,18400.0,53.3576,53.4257,53.3285,53.3576,18400.0
2013-05-03 13:15:00,54.92,54.94,54.73,54.73,13200.0,53.3965,53.416,53.2118,53.2118,13200.0
2013-05-03 13:20:00,54.77,54.9,54.7,54.88,15000.0,53.2507,53.3771,53.1826,53.3576,15000.0
2013-05-03 13:25:00,54.89,54.9,54.66,54.78,13100.0,53.3674,53.3771,53.1437,53.2604,13100.0
2013-05-03 13:30:00,54.76,54.8,54.69,54.69,11400.0,53.241,53.2799,53.1729,53.1729,11400.0
2013-05-03 13:35:00,54.73,54.73,54.66,54.7,11100.0,53.2118,53.2118,53.1437,53.1826,11100.0
2013-05-03 13:40:00,54.71,54.71,54.63,54.65,15900.0,53.1923,53.1923,53.1146,53.134,15900.0
2013-05-03 13:45:00,54.61,54.69,54.54,54.64,12000.0,53.0951,53.1729,53.0271,53.1243,12000.0
2013-05-03 13:50:00,54.62,54.62,54.52,54.52,12100.0,53.1048,53.1048,53.0076,53.0076,12100.0
2013-05-03 13:55:00,54.54,54.54,54.45,54.48,28300.0,53.0271,53.0271,52.9396,52.9687,28300.0
2013-05-03 14:00:00,54.52,54.63,54.49,54.61,59500.0,53.0076,53.1146,52.9785,53.0951,59500.0
2013-05-03 14:05:00,54.59,54.65,54.53,54.58,9500.0,53.0757,53.134,53.0173,53.066,9500.0
2013-05-03 14:10:00,54.58,54.74,54.55,54.66,18500.0,53.066,53.2215,53.0368,53.1437,18500.0
2013-05-03 14:15:00,54.67,54.69,54.6,54.69,7700.0,53.1535,53.1729,53.0854,53.1729,7700.0
2013-05-03 14:20:00,54.71,54.75,54.6,54.72,20300.0,53.1923,53.2312,53.0854,53.2021,20300.0
2013-05-03 14:25:00,54.75,54.81,54.63,54.64,11400.0,53.2312,53.2896,53.1146,53.1243,11400.0
2013-05-03 14:30:00,54.63,54.73,54.62,54.71,12900.0,53.1146,53.2118,53.1048,53.1923,12900.0
2013-05-03 14:35:00,54.7,54.72,54.6,54.6,10900.0,53.1826,53.2021,53.0854,53.0854,10900.0
2013-05-03 14:40:00,54.61,54.62,54.5,54.5,17600.0,53.0951,53.1048,52.9882,52.9882,17600.0
2013-05-03 14:45:00,54.53,54.67,54.52,54.59,11300.0,53.0173,53.1535,53.0076,53.0757,11300.0
2013-05-03 14:50:00,54.6,54.72,54.55,54.55,31100.0,53.0854,53.2021,53.0368,53.0368,31100.0
2013-05-03 14:55:00,54.58,54.6,54.54,54.54,12800.0,53.066,53.0854,53.0271,53.0271,12800.0
2013-05-03 15:00:00,54.55,54.58,54.44,54.47,13400.0,53.0368,53.066,52.9298,52.959,13400.0
2013-05-03 15:05:00,54.45,54.48,54.41,54.43,29800.0,52.9396,52.9687,52.9007,52.9201,29800.0
2013-05-03 15:10:00,54.44,54.53,54.41,54.5,17300.0,52.9298,53.0173,52.9007,52.9882,17300.0
2013-05-03 15:15:00,54.5,54.56,54.48,54.51,16200.0,52.9882,53.0465,52.9687,52.9979,16200.0
2013-05-03 15:20:00,54.53,54.61,54.47,54.59,25200.0,53.0173,53.0951,52.959,53.0757,25200.0
2013-05-03 15:25:00,54.59,54.66,54.5,54.57,37800.0,53.0757,53.1437,52.9882,53.0562,37800.0
2013-05-03 15:30:00,54.53,54.62,54.49,54.56,37300.0,53.0173,53.1048,52.9785,53.0465,37300.0
2013-05-03 15:35:00,54.59,54.65,54.58,54.63,24300.0,53.0757,53.134,53.066,53.1146,24300.0
2013-05-03 15:40:00,54.6,54.62,54.53,54.62,32700.0,53.0854,53.1048,53.0173,53.1048,32700.0
2013-05-03 15:45:00,54.62,54.65,54.58,54.63,30300.0,53.1048,53.134,53.066,53.1146,30300.0
2013-05-03 15:50:00,54.62,54.64,54.51,54.52,34200.0,53.1048,53.1243,52.9979,53.0076,34200.0
2013-05-03 15:55:00,54.53,54.55,54.46,54.5,199700.0,53.0173,53.0368,52.9493,52.9882,199700.0
2013-05-06 09:30:00,54.65,54.97,54.32,54.66,27000.0,53.134,53.4451,52.8132,53.1437,27000.0
2013-05-06 09:35:00,54.76,54.77,54.63,54.7,4700.0,53.241,53.2507,53.1146,53.1826,4700.0
2013-05-06 09:40:00,54.77,54.77,54.64,54.64,4100.0,53.2507,53.2507,53.1243,53.1243,4100.0
2013-05-06 09:45:00,54.65,54.75,54.64,54.75,5400.0,53.134,53.2312,53.1243,53.2312,5400.0
2013-05-06 09:50:00,54.71,54.71,54.58,54.65,7600.0,53.1923,53.1923,53.066,53.134,7600.0
2013-05-06 09:55:00,54.59,54.63,54.53,54.55,4700.0,53.0757,53.1146,53.0173,53.0368,4700.0
2013-05-06 10:00:00,54.58,54.87,54.58,54.82,11400.0,53.066,53.3479,53.066,53.2993,11400.0
2013-05-06 10:05:00,54.85,55.05,54.71,54.97,62900.0,53.3285,53.5229,53.1923,53.4451,62900.0
2013-05-06 10:10:00,54.97,55.27,54.97,55.2,17700.0,53.4451,53.7368,53.4451,53.6688,17700.0
2013-05-06 10:15:00,55.2,55.3,55.15,55.27,39200.0,53.6688,53.766,53.6201,53.7368,39200.0
2013-05-06 10:20:00,55.29,55.72,55.29,55.71,41800.0,53.7563,54.1743,53.7563,54.1646,41800.0
2013-05-06 10:25:00,55.71,55.79,55.62,55.75,26400.0,54.1646,54.2424,54.0771,54.2035,26400.0
2013-05-06 10:30:00,55.76,55.82,55.62,55.72,19600.0,54.2132,54.2716,54.0771,54.1743,19600.0
2013-05-06 10:35:00,55.74,56.06,55.69,56.02,41100.0,54.1938,54.5049,54.1452,54.466,41100.0
2013-05-06 10:40:00,56.01,56.03,55.78,56.0,66000.0,54.4563,54.4757,54.2327,54.4466,66000.0
2013-05-06 10:45:00,55.98,56.34,55.88,56.3,75600.0,54.4271,54.7771,54.3299,54.7382,75600.0
2013-05-06 10:50:00,56.28,56.34,56.09,56.28,64900.0,54.7188,54.7771,54.5341,54.7188,64900.0
2013-05-06 10:55:00,56.28,56.45,56.02,56.09,43100.0,54.7188,54.8841,54.466,54.5341,43100.0
2013-05-06 11:00:00,56.06,56.07,55.86,55.96,20800.0,54.5049,54.5146,54.3104,54.4077,20800.0
2013-05-06 11:05:00,55.98,55.99,55.91,55.96,12400.0,54.4271,54.4368,54.3591,54.4077,12400.0
2013-05-06 11:10:00,55.95,56.13,55.93,56.07,13600.0,54.398,54.573,54.3785,54.5146,13600.0
2013-05-06 11:15:00,56.05,56.08,55.91,55.94,16500.0,54.4952,54.5243,54.3591,54.3882,16500.0
2013-05-06 11:20:00,55.95,56.08,55.94,56.01,15900.0,54.398,54.5243,54.3882,54.4563,15900.0
2013-05-06 11:25:00,56.04,56.09,55.99,55.99,10200.0,54.4855,54.5341,54.4368,54.4368,10200.0
2013-05-06 11:30:00,56.0,56.0,55.87,55.92,29000.0,54.4466,54.4466,54.3202,54.3688,29000.0
2013-05-06 11:35:00,55.98,56.11,55.93,56.1,13500.0,54.4271,54.5535,54.3785,54.5438,13500.0
2013-05-06 11:40:00,56.1,56.15,56.0,56.02,38400.0,54.5438,54.5924,54.4466,54.466,38400.0
2013-05-06 11:45:00,56.03,56.04,55.91,55.93,4800.0,54.4757,54.4855,54.3591,54.3785,4800.0
2013-05-06 11:50:00,55.93,55.94,55.86,55.91,12300.0,54.3785,54.3882,54.3104,54.3591,12300.0
2013-05-06 11:55:00,55.91,55.94,55.85,55.88,7700.0,54.3591,54.3882,54.3007,54.3299,7700.0
2013-05-06 12:00:00,55.89,55.96,55.89,55.96,7600.0,54.3396,54.4077,54.3396,54.4077,7600.0
2013-05-06 12:05:00,55.95,56.1,55.93,56.1,24300.0,54.398,54.5438,54.3785,54.5438,24300.0
2013-05-06 12:10:00,56.1,56.19,56.07,56.19,11300.0,54.5438,54.6313,54.5146,54.6313,11300.0
2013-05-06 12:15:00,56.14,56.21,56.12,56.13,14300.0,54.5827,54.6507,54.5632,54.573,14300.0
2013-05-06 12:20:00,56.13,56.13,56.0,56.0,10400.0,54.573,54.573,54.4466,54.4466,10400.0
2013-05-06 12:25:00,55.98,56.0,55.84,55.87,9100.0,54.4271,54.4466,54.291,54.3202,9100.0
2013-05-06 12:30:00,55.89,55.97,55.89,55.91,7200.0,54.3396,54.4174,54.3396,54.3591,7200.0
2013-05-06 12:35:00,55.94,56.13,55.94,56.09,10700.0,54.3882,54.573,54.3882,54.5341,10700.0
2013-05-06 12:40:00,56.12,56.12,56.04,56.08,3900.0,54.5632,54.5632,54.4855,54.5243,3900.0
2013-05-06 12:45:00,56.09,56.2,56.0,56.16,8600.0,54.5341,54.641,54.4466,54.6021,8600.0
2013-05-06 12:50:00,56.15,56.15,56.0,56.03,7600.0,54.5924,54.5924,54.4466,54.4757,7600.0
2013-05-06 12:55:00,56.02,56.02,55.91,55.91,15500.0,54.466,54.466,54.3591,54.3591,15500.0
2013-05-06 13:00:00,55.93,55.97,55.86,55.91,5700.0,54.3785,54.4174,54.3104,54.3591,5700.0
2013-05-06 13:05:00,55.91,56.2,55.9,56.19,57800.0,54.3591,54.641,54.3493,54.6313,57800.0
2013-05-06 13:10:00,56.18,56.2,56.14,56.2,15300.0,54.6216,54.641,54.5827,54.641,15300.0
2013-05-06 13:15:00,56.21,56.22,56.06,56.13,11400.0,54.6507,54.6605,54.5049,54.573,11400.0
2013-05-06 13:20:00,56.12,56.66,56.12,56.66,48000.0,54.5632,55.0883,54.5632,55.0883,48000.0
2013-05-06 13:25:00,56.62,56.65,56.25,56.39,46300.0,55.0494,55.0785,54.6896,54.8257,46300.0
2013-05-06 13:30:00,56.4,56.46,56.37,56.38,15300.0,54.8355,54.8938,54.8063,54.816,15300.0
2013-05-06 13:35:00,56.35,56.73,56.35,56.7,42800.0,54.7869,55.1563,54.7869,55.1271,42800.0
2013-05-06 13:40:00,56.69,56.71,56.66,56.68,14200.0,55.1174,55.1369,55.0883,55.1077,14200.0
2013-05-06 13:45:00,56.69,56.85,56.66,56.71,47400.0,55.1174,55.273,55.0883,55.1369,47400.0
2013-05-06 13:50:00,56.73,56.82,56.66,56.82,21800.0,55.1563,55.2438,55.0883,55.2438,21800.0
2013-05-06 13:55:00,56.77,56.8,56.68,56.69,19700.0,55.1952,55.2244,55.1077,55.1174,19700.0
2013-05-06 14:00:00,56.69,56.95,56.68,56.87,56000.0,55.1174,55.3702,55.1077,55.2924,56000.0
2013-05-06 14:05:00,56.86,57.17,56.86,57.17,66200.0,55.2827,55.5841,55.2827,55.5841,66200.0
2013-05-06 14:10:00,57.18,57.46,57.06,57.13,59400.0,55.5938,55.8661,55.4772,55.5452,59400.0
2013-05-06 14:15:00,57.12,57.17,56.96,57.06,34400.0,55.5355,55.5841,55.3799,55.4772,34400.0
2013-05-06 14:20:00,57.05,57.08,56.89,56.89,16000.0,55.4674,55.4966,55.3119,55.3119,16000.0
2013-05-06 14:25:00,56.88,56.95,56.75,56.76,20700.0,55.3022,55.3702,55.1758,55.1855,20700.0
2013-05-06 14:30:00,56.79,56.79,56.65,56.66,23500.0,55.2146,55.2146,55.0785,55.0883,23500.0
2013-05-06 14:35:00,56.66,56.75,56.59,56.72,23900.0,55.0883,55.1758,55.0202,55.1466,23900.0
2013-05-06 14:40:00,56.72,56.78,56.59,56.65,44600.0,55.1466,55.2049,55.0202,55.0785,44600.0
2013-05-06 14:45:00,56.66,56.66,56.5,56.51,23800.0,55.0883,55.0883,54.9327,54.9424,23800.0
2013-05-06 14:50:00,56.52,56.57,56.43,56.52,19800.0,54.9521,55.0008,54.8646,54.9521,19800.0
2013-05-06 14:55:00,56.54,56.6,56.42,56.43,18100.0,54.9716,55.0299,54.8549,54.8646,18100.0
2013-05-06 15:00:00,56.44,56.65,56.43,56.58,19500.0,54.8744,55.0785,54.8646,55.0105,19500.0
2013-05-06 15:05:00,56.56,56.61,56.45,56.5,19900.0,54.991,55.0396,54.8841,54.9327,19900.0
2013-05-06 15:10:00,56.52,56.52,56.38,56.38,16700.0,54.9521,54.9521,54.816,54.816,16700.0
2013-05-06 15:15:00,56.39,56.43,56.31,56.32,18000.0,54.8257,54.8646,54.748,54.7577,18000.0
2013-05-06 15:20:00,56.32,56.51,56.3,56.49,35000.0,54.7577,54.9424,54.7382,54.923,35000.0
2013-05-06 15:25:00,56.5,56.71,56.5,56.71,40900.0,54.9327,55.1369,54.9327,55.1369,40900.0
2013-05-06 15:30:00,56.72,56.87,56.71,56.86,40800.0,55.1466,55.2924,55.1369,55.2827,40800.0
2013-05-06 15:35:00,56.87,56.98,56.87,56.93,68900.0,55.2924,55.3994,55.2924,55.3508,68900.0
2013-05-06 15:40:00,56.93,56.94,56.81,56.85,47700.0,55.3508,55.3605,55.2341,55.273,47700.0
2013-05-06 15:45:00,56.84,56.84,56.62,56.62,76200.0,55.2633,55.2633,55.0494,55.0494,76200.0
2013-05-06 15:50:00,56.63,56.67,56.59,56.61,80600.0,55.0591,55.098,55.0202,55.0396,80600.0
2013-05-06 15:55:00,56.61,56.68,56.56,56.65,126500.0,55.0396,55.1077,54.991,55.0785,126500.0
2013-05-07 09:30:00,57.13,57.5,57.0,57.45,124400.0,55.5452,55.905,55.4188,55.8563,124400.0
2013-05-07 09:35:00,57.47,58.36,57.37,58.0,120800.0,55.8758,56.7411,55.7786,56.3911,120800.0
2013-05-07 09:40:00,58.04,58.14,58.0,58.06,65200.0,56.43,56.5272,56.3911,56.4494,65200.0
2013-05-07 09:45:00,58.05,58.08,57.72,57.73,48700.0,56.4397,56.4689,56.1189,56.1286,48700.0
2013-05-07 09:50:00,57.74,58.04,57.73,58.0,53800.0,56.1383,56.43,56.1286,56.3911,53800.0
2013-05-07 09:55:00,57.98,58.2,57.93,58.14,23000.0,56.3716,56.5855,56.323,56.5272,23000.0
2013-05-07 10:00:00,58.21,58.31,58.12,58.29,33500.0,56.5953,56.6925,56.5078,56.673,33500.0
2013-05-07 10:05:00,58.28,58.3,58.14,58.21,56400.0,56.6633,56.6828,56.5272,56.5953,56400.0
2013-05-07 10:10:00,58.2,58.29,57.95,57.95,61300.0,56.5855,56.673,56.3425,56.3425,61300.0
2013-05-07 10:15:00,57.96,57.96,57.0,57.02,125300.0,56.3522,56.3522,55.4188,55.4383,125300.0
2013-05-07 10:20:00,57.0,57.48,57.0,57.39,90500.0,55.4188,55.8855,55.4188,55.798,90500.0
2013-05-07 10:25:00,57.41,57.55,57.38,57.55,49100.0,55.8175,55.9536,55.7883,55.9536,49100.0
2013-05-07 10:30:00,57.55,57.74,57.51,57.66,20700.0,55.9536,56.1383,55.9147,56.0605,20700.0
2013-05-07 10:35:00,57.68,58.01,57.64,57.96,31100.0,56.08,56.4008,56.0411,56.3522,31100.0
2013-05-07 10:40:00,57.94,58.0,57.87,58.0,26000.0,56.3327,56.3911,56.2647,56.3911,26000.0
2013-05-07 10:45:00,58.0,58.15,57.98,58.07,20200.0,56.3911,56.5369,56.3716,56.4591,20200.0
2013-05-07 10:50:00,58.07,58.08,57.8,57.82,23800.0,56.4591,56.4689,56.1966,56.2161,23800.0
2013-05-07 10:55:00,57.82,57.89,57.63,57.72,19600.0,56.2161,56.2841,56.0313,56.1189,19600.0
2013-05-07 11:00:00,57.72,57.77,57.68,57.74,14400.0,56.1189,56.1675,56.08,56.1383,14400.0
2013-05-07 11:05:00,57.71,57.9,57.66,57.89,18600.0,56.1091,56.2939,56.0605,56.2841,18600.0
2013-05-07 11:10:00,57.9,57.93,57.78,57.78,17200.0,56.2939,56.323,56.1772,56.1772,17200.0
2013-05-07 11:15:00,57.79,57.79,57.6,57.63,11000.0,56.1869,56.1869,56.0022,56.0313,11000.0
2013-05-07 11:20:00,57.6,57.83,57.6,57.8,17000.0,56.0022,56.2258,56.0022,56.1966,17000.0
2013-05-07 11:25:00,57.8,57.93,57.76,57.87,14700.0,56.1966,56.323,56.1577,56.2647,14700.0
2013-05-07 11:30:00,57.88,57.88,57.71,57.73,13200.0,56.2744,56.2744,56.1091,56.1286,13200.0
2013-05-07 11:35:00,57.73,57.82,57.66,57.66,31600.0,56.1286,56.2161,56.0605,56.0605,31600.0
2013-05-07 11:40:00,57.66,57.66,57.55,57.59,20800.0,56.0605,56.0605,55.9536,55.9925,20800.0
2013-05-07 11:45:00,57.59,57.66,57.56,57.63,22400.0,55.9925,56.0605,55.9633,56.0313,22400.0
2013-05-07 11:50:00,57.65,57.65,57.55,57.6,18000.0,56.0508,56.0508,55.9536,56.0022,18000.0
2013-05-07 11:55:00,57.59,57.65,57.57,57.61,7700.0,55.9925,56.0508,55.973,56.0119,7700.0
2013-05-07 12:00:00,57.62,57.81,57.59,57.8,13000.0,56.0216,56.2064,55.9925,56.1966,13000.0
2013-05-07 12:05:00,57.8,57.8,57.66,57.68,10800.0,56.1966,56.1966,56.0605,56.08,10800.0
2013-05-07 12:10:00,57.69,57.71,57.51,57.51,44000.0,56.0897,56.1091,55.9147,55.9147,44000.0
2013-05-07 12:15:00,57.52,57.52,57.43,57.45,11800.0,55.9244,55.9244,55.8369,55.8563,11800.0
2013-05-07 12:20:00,57.46,57.46,57.36,57.36,42200.0,55.8661,55.8661,55.7688,55.7688,42200.0
2013-05-07 12:25:00,57.35,57.37,57.31,57.33,6100.0,55.7591,55.7786,55.7202,55.7397,6100.0
2013-05-07 12:30:00,57.33,57.48,57.33,57.44,10100.0,55.7397,55.8855,55.7397,55.8466,10100.0
2013-05-07 12:35:00,57.45,57.63,57.45,57.63,29700.0,55.8563,56.0313,55.8563,56.0313,29700.0
2013-05-07 12:40:00,57.63,57.69,57.6,57.61,9700.0,56.0313,56.0897,56.0022,56.0119,9700.0
2013-05-07 12:45:00,57.63,57.68,57.57,57.57,14400.0,56.0313,56.08,55.973,55.973,14400.0
2013-05-07 12:50:00,57.58,57.6,57.51,57.54,11000.0,55.9827,56.0022,55.9147,55.9438,11000.0
2013-05-07 12:55:00,57.54,57.6,57.53,57.58,18300.0,55.9438,56.0022,55.9341,55.9827,18300.0
2013-05-07 13:00:00,57.59,57.6,57.52,57.52,5600.0,55.9925,56.0022,55.9244,55.9244,5600.0
2013-05-07 13:05:00,57.54,57.6,57.52,57.57,14900.0,55.9438,56.0022,55.9244,55.973,14900.0
2013-05-07 13:10:00,57.57,57.57,57.51,57.56,8400.0,55.973,55.973,55.9147,55.9633,8400.0
2013-05-07 13:15:00,57.57,57.6,57.53,57.56,9100.0,55.973,56.0022,55.9341,55.9633,9100.0
2013-05-07 13:20:00,57.56,57.7,57.56,57.64,39500.0,55.9633,56.0994,55.9633,56.0411,39500.0
2013-05-07 13:25:00,57.61,57.63,57.55,57.61,13600.0,56.0119,56.0313,55.9536,56.0119,13600.0
2013-05-07 13:30:00,57.61,57.63,57.57,57.57,8400.0,56.0119,56.0313,55.973,55.973,8400.0
2013-05-07 13:35:00,57.58,57.7,57.58,57.6,12100.0,55.9827,56.0994,55.9827,56.0022,12100.0
2013-05-07 13:40:00,57.61,57.64,57.56,57.61,13800.0,56.0119,56.0411,55.9633,56.0119,13800.0
2013-05-07 13:45:00,57.62,57.66,57.61,57.64,11100.0,56.0216,56.0605,56.0119,56.0411,11100.0
2013-05-07 13:50:00,57.66,57.67,57.55,57.6,24300.0,56.0605,56.0702,55.9536,56.0022,24300.0
2013-05-07 13:55:00,57.6,57.6,57.55,57.55,9400.0,56.0022,56.0022,55.9536,55.9536,9400.0
2013-05-07 14:00:00,57.55,57.6,57.52,57.54,16000.0,55.9536,56.0022,55.9244,55.9438,16000.0
2013-05-07 14:05:00,57.55,57.58,57.52,57.56,15500.0,55.9536,55.9827,55.9244,55.9633,15500.0
2013-05-07 14:10:00,57.57,57.59,57.56,57.57,27700.0,55.973,55.9925,55.9633,55.973,27700.0
2013-05-07 14:15:00,57.58,57.67,57.56,57.65,22900.0,55.9827,56.0702,55.9633,56.0508,22900.0
2013-05-07 14:20:00,57.65,57.71,57.62,57.71,27200.0,56.0508,56.1091,56.0216,56.1091,27200.0
2013-05-07 14:25:00,57.7,57.79,57.7,57.73,29400.0,56.0994,56.1869,56.0994,56.1286,29400.0
2013-05-07 14:30:00,57.74,57.8,57.62,57.8,18300.0,56.1383,56.1966,56.0216,56.1966,18300.0
2013-05-07 14:35:00,57.76,57.8,57.65,57.65,12900.0,56.1577,56.1966,56.0508,56.0508,12900.0
2013-05-07 14:40:00,57.64,57.75,57.64,57.73,11800.0,56.0411,56.148,56.0411,56.1286,11800.0
2013-05-07 14:45:00,57.74,57.86,57.74,57.79,17200.0,56.1383,56.255,56.1383,56.1869,17200.0
2013-05-07 14:50:00,57.79,57.97,57.77,57.97,24900.0,56.1869,56.3619,56.1675,56.3619,24900.0
2013-05-07 14:55:00,57.96,57.99,57.84,57.87,20900.0,56.3522,56.3814,56.2355,56.2647,20900.0
2013-05-07 15:00:00,57.88,57.91,57.8,57.82,19200.0,56.2744,56.3036,56.1966,56.2161,19200.0
2013-05-07 15:05:00,57.83,57.86,57.76,57.85,20600.0,56.2258,56.255,56.1577,56.2452,20600.0
2013-05-07 15:10:00,57.82,57.87,57.76,57.82,17000.0,56.2161,56.2647,56.1577,56.2161,17000.0
2013-05-07 15:15:00,57.8,57.86,57.72,57.78,35000.0,56.1966,56.255,56.1189,56.1772,35000.0
2013-05-07 15:20:00,57.75,57.75,57.61,57.67,30000.0,56.148,56.148,56.0119,56.0702,30000.0
2013-05-07 15:25:00,57.67,57.69,57.55,57.57,23300.0,56.0702,56.0897,55.9536,55.973,23300.0
2013-05-07 15:30:00,57.56,57.67,57.56,57.63,21200.0,55.9633,56.0702,55.9633,56.0313,21200.0
2013-05-07 15:35:00,57.63,57.67,57.57,57.65,26500.0,56.0313,56.0702,55.973,56.0508,26500.0
2013-05-07 15:40:00,57.66,57.7,57.63,57.66,30800.0,56.0605,56.0994,56.0313,56.0605,30800.0
2013-05-07 15:45:00,57.67,57.76,57.67,57.72,28400.0,56.0702,56.1577,56.0702,56.1189,28400.0
2013-05-07 15:50:00,57.72,57.8,57.64,57.69,65600.0,56.1189,56.1966,56.0411,56.0897,65600.0
2013-05-07 15:55:00,57.69,57.75,57.67,57.74,66800.0,56.0897,56.148,56.0702,56.1383,66800.0
2013-05-08 09:30:00,57.73,57.87,57.45,57.48,38800.0,56.1286,56.2647,55.8563,55.8855,38800.0
2013-05-08 09:35:00,57.44,57.44,57.01,57.37,40600.0,55.8466,55.8466,55.4285,55.7786,40600.0
2013-05-08 09:40:00,57.32,57.36,57.16,57.28,10200.0,55.7299,55.7688,55.5744,55.6911,10200.0
2013-05-08 09:45:00,57.35,57.51,57.35,57.48,14000.0,55.7591,55.9147,55.7591,55.8855,14000.0
2013-05-08 09:50:00,57.5,57.83,57.5,57.82,14500.0,55.905,56.2258,55.905,56.2161,14500.0
2013-05-08 09:55:00,57.8,57.88,57.73,57.88,22600.0,56.1966,56.2744,56.1286,56.2744,22600.0
2013-05-08 10:00:00,57.89,58.0,57.89,58.0,33200.0,56.2841,56.3911,56.2841,56.3911,33200.0
2013-05-08 10:05:00,58.0,58.0,57.76,57.78,28000.0,56.3911,56.3911,56.1577,56.1772,28000.0
2013-05-08 10:10:00,57.73,57.78,57.65,57.74,27700.0,56.1286,56.1772,56.0508,56.1383,27700.0
2013-05-08 10:15:00,57.71,57.83,57.62,57.65,25600.0,56.1091,56.2258,56.0216,56.0508,25600.0
2013-05-08 10:20:00,57.66,57.71,57.58,57.59,33300.0,56.0605,56.1091,55.9827,55.9925,33300.0
2013-05-08 10:25:00,57.59,57.65,57.58,57.61,13900.0,55.9925,56.0508,55.9827,56.0119,13900.0
2013-05-08 10:30:00,57.6,57.63,57.43,57.63,31600.0,56.0022,56.0313,55.8369,56.0313,31600.0
2013-05-08 10:35:00,57.64,57.65,57.44,57.47,52700.0,56.0411,56.0508,55.8466,55.8758,52700.0
2013-05-08 10:40:00,57.48,57.66,57.48,57.66,78500.0,55.8855,56.0605,55.8855,56.0605,78500.0
2013-05-08 10:45:00,57.65,57.8,57.63,57.66,17700.0,56.0508,56.1966,56.0313,56.0605,17700.0
2013-05-08 10:50:00,57.66,57.83,57.61,57.69,13900.0,56.0605,56.2258,56.0119,56.0897,13900.0
2013-05-08 10:55:00,57.68,57.76,57.6,57.76,17100.0,56.08,56.1577,56.0022,56.1577,17100.0
2013-05-08 11:00:00,57.75,57.83,57.72,57.81,15800.0,56.148,56.2258,56.1189,56.2064,15800.0
2013-05-08 11:05:00,57.8,57.81,57.69,57.8,24200.0,56.1966,56.2064,56.0897,56.1966,24200.0
2013-05-08 11:10:00,57.8,57.81,57.72,57.76,20100.0,56.1966,56.2064,56.1189,56.1577,20100.0
2013-05-08 11:15:00,57.76,57.84,57.75,57.79,98400.0,56.1577,56.2355,56.148,56.1869,98400.0
2013-05-08 11:20:00,57.79,57.8,57.76,57.77,22800.0,56.1869,56.1966,56.1577,56.1675,22800.0
2013-05-08 11:25:00,57.77,57.78,57.69,57.72,10500.0,56.1675,56.1772,56.0897,56.1189,10500.0
2013-05-08 11:30:00,57.71,57.72,57.65,57.65,27300.0,56.1091,56.1189,56.0508,56.0508,27300.0
2013-05-08 11:35:00,57.67,57.79,57.65,57.78,8500.0,56.0702,56.1869,56.0508,56.1772,8500.0
2013-05-08 11:40:00,57.76,57.76,57.67,57.72,4000.0,56.1577,56.1577,56.0702,56.1189,4000.0
2013-05-08 11:45:00,57.71,57.78,57.71,57.75,7700.0,56.1091,56.1772,56.1091,56.148,7700.0
2013-05-08 11:50:00,57.76,57.83,57.75,57.79,9500.0,56.1577,56.2258,56.148,56.1869,9500.0
2013-05-08 11:55:00,57.79,57.98,57.76,57.95,11600.0,56.1869,56.3716,56.1577,56.3425,11600.0
2013-05-08 12:00:00,57.95,57.99,57.94,57.98,10700.0,56.3425,56.3814,56.3327,56.3716,10700.0
2013-05-08 12:05:00,57.99,58.0,57.95,57.95,11200.0,56.3814,56.3911,56.3425,56.3425,11200.0
2013-05-08 12:10:00,57.95,58.0,57.88,58.0,26100.0,56.3425,56.3911,56.2744,56.3911,26100.0
2013-05-08 12:15:00,58.0,58.03,57.98,58.02,24600.0,56.3911,56.4203,56.3716,56.4105,24600.0
2013-05-08 12:20:00,58.02,58.12,58.0,58.05,10700.0,56.4105,56.5078,56.3911,56.4397,10700.0
2013-05-08 12:25:00,58.01,58.04,57.98,58.02,21300.0,56.4008,56.43,56.3716,56.4105,21300.0
2013-05-08 12:30:00,58.02,58.02,57.91,57.93,15700.0,56.4105,56.4105,56.3036,56.323,15700.0
2013-05-08 12:35:00,57.92,57.96,57.9,57.9,5500.0,56.3133,56.3522,56.2939,56.2939,5500.0
2013-05-08 12:40:00,57.85,57.94,57.81,57.94,17300.0,56.2452,56.3327,56.2064,56.3327,17300.0
2013-05-08 12:45:00,57.93,57.97,57.9,57.94,12600.0,56.323,56.3619,56.2939,56.3327,12600.0
2013-05-08 12:50:00,57.93,57.95,57.88,57.94,6400.0,56.323,56.3425,56.2744,56.3327,6400.0
2013-05-08 12:55:00,57.92,57.94,57.92,57.94,4000.0,56.3133,56.3327,56.3133,56.3327,4000.0
2013-05-08 13:00:00,57.93,57.99,57.92,57.98,7700.0,56.323,56.3814,56.3133,56.3716,7700.0
2013-05-08 13:05:00,57.99,58.07,57.98,58.01,18500.0,56.3814,56.4591,56.3716,56.4008,18500.0
2013-05-08 13:10:00,58.02,58.06,57.98,58.06,4800.0,56.4105,56.4494,56.3716,56.4494,4800.0
2013-05-08 13:15:00,58.05,58.14,58.05,58.14,7300.0,56.4397,56.5272,56.4397,56.5272,7300.0
2013-05-08 13:20:00,58.14,58.2,58.12,58.2,18900.0,56.5272,56.5855,56.5078,56.5855,18900.0
2013-05-08 13:25:00,58.17,58.2,58.13,58.2,8500.0,56.5564,56.5855,56.5175,56.5855,8500.0
2013-05-08 13:30:00,58.19,58.25,58.17,58.24,5400.0,56.5758,56.6341,56.5564,56.6244,5400.0
2013-05-08 13:35:00,58.21,58.21,58.18,58.21,6600.0,56.5953,56.5953,56.5661,56.5953,6600.0
2013-05-08 13:40:00,58.22,58.22,58.13,58.13,8300.0,56.605,56.605,56.5175,56.5175,8300.0
2013-05-08 13:45:00,58.17,58.17,58.11,58.12,4100.0,56.5564,56.5564,56.498,56.5078,4100.0
2013-05-08 13:50:00,58.12,58.16,58.05,58.05,12900.0,56.5078,56.5466,56.4397,56.4397,12900.0
2013-05-08 13:55:00,58.05,58.07,57.93,57.96,10000.0,56.4397,56.4591,56.323,56.3522,10000.0
2013-05-08 14:00:00,57.97,58.04,57.96,58.01,6400.0,56.3619,56.43,56.3522,56.4008,6400.0
2013-05-08 14:05:00,58.01,58.04,57.97,57.97,8000.0,56.4008,56.43,56.3619,56.3619,8000.0
2013-05-08 14:10:00,57.97,57.99,57.9,57.96,6200.0,56.3619,56.3814,56.2939,56.3522,6200.0
2013-05-08 14:15:00,57.96,58.0,57.91,57.98,9300.0,56.3522,56.3911,56.3036,56.3716,9300.0
2013-05-08 14:20:00,57.98,57.98,57.91,57.91,10300.0,56.3716,56.3716,56.3036,56.3036,10300.0
2013-05-08 14:25:00,57.91,57.92,57.8,57.81,7400.0,56.3036,56.3133,56.1966,56.2064,7400.0
2013-05-08 14:30:00,57.81,57.81,57.59,57.59,9600.0,56.2064,56.2064,55.9925,55.9925,9600.0
2013-05-08 14:35:00,57.56,57.57,57.47,57.48,19600.0,55.9633,55.973,55.8758,55.8855,19600.0
2013-05-08 14:40:00,57.47,57.48,57.35,57.42,11200.0,55.8758,55.8855,55.7591,55.8272,11200.0
2013-05-08 14:45:00,57.45,57.48,57.26,57.46,17100.0,55.8563,55.8855,55.6716,55.8661,17100.0
2013-05-08 14:50:00,57.45,57.6,57.38,57.6,40800.0,55.8563,56.0022,55.7883,56.0022,40800.0
2013-05-08 14:55:00,57.58,57.6,57.55,57.58,13300.0,55.9827,56.0022,55.9536,55.9827,13300.0
2013-05-08 15:00:00,57.57,57.57,57.49,57.55,10900.0,55.973,55.973,55.8952,55.9536,10900.0
2013-05-08 15:05:00,57.56,57.71,57.56,57.71,20600.0,55.9633,56.1091,55.9633,56.1091,20600.0
2013-05-08 15:10:00,57.72,57.84,57.71,57.84,17000.0,56.1189,56.2355,56.1091,56.2355,17000.0
2013-05-08 15:15:00,57.84,57.97,57.84,57.96,14500.0,56.2355,56.3619,56.2355,56.3522,14500.0
2013-05-08 15:20:00,57.96,58.05,57.94,58.05,19100.0,56.3522,56.4397,56.3327,56.4397,19100.0
2013-05-08 15:25:00,58.05,58.16,58.05,58.12,23800.0,56.4397,56.5466,56.4397,56.5078,23800.0
2013-05-08 15:30:00,58.12,58.15,58.01,58.04,25700.0,56.5078,56.5369,56.4008,56.43,25700.0
2013-05-08 15:35:00,58.03,58.04,57.9,57.95,32000.0,56.4203,56.43,56.2939,56.3425,32000.0
2013-05-08 15:40:00,57.92,58.04,57.91,58.01,19500.0,56.3133,56.43,56.3036,56.4008,19500.0
2013-05-08 15:45:00,58.02,58.03,58.0,58.03,25500.0,56.4105,56.4203,56.3911,56.4203,25500.0
2013-05-08 15:50:00,58.03,58.1,58.02,58.09,30400.0,56.4203,56.4883,56.4105,56.4786,30400.0
2013-05-08 15:55:00,58.09,58.18,58.08,58.17,63600.0,56.4786,56.5661,56.4689,56.5564,63600.0
2013-05-09 09:30:00,58.22,58.29,58.17,58.26,15700.0,56.605,56.673,56.5564,56.6439,15700.0
2013-05-09 09:35:00,58.3,58.43,58.18,58.4,37600.0,56.6828,56.8092,56.5661,56.78,37600.0
2013-05-09 09:40:00,58.31,58.4,58.23,58.33,10900.0,56.6925,56.78,56.6147,56.7119,10900.0
2013-05-09 09:45:00,58.34,58.4,58.3,58.35,14300.0,56.7217,56.78,56.6828,56.7314,14300.0
2013-05-09 09:50:00,58.33,58.49,58.29,58.47,100900.0,56.7119,56.8675,56.673,56.848,100900.0
2013-05-09 09:55:00,58.46,58.55,58.33,58.42,34700.0,56.8383,56.9258,56.7119,56.7994,34700.0
2013-05-09 10:00:00,58.42,58.47,58.35,58.36,8300.0,56.7994,56.848,56.7314,56.7411,8300.0
2013-05-09 10:05:00,58.39,58.39,57.96,57.96,22900.0,56.7703,56.7703,56.3522,56.3522,22900.0
2013-05-09 10:10:00,57.97,58.03,57.83,57.86,8500.0,56.3619,56.4203,56.2258,56.255,8500.0
2013-05-09 10:15:00,57.87,57.94,57.85,57.93,9700.0,56.2647,56.3327,56.2452,56.323,9700.0
2013-05-09 10:20:00,57.93,58.11,57.92,58.02,56800.0,56.323,56.498,56.3133,56.4105,56800.0
2013-05-09 10:25:00,58.01,58.04,57.92,58.0,117100.0,56.4008,56.43,56.3133,56.3911,117100.0
2013-05-09 10:30:00,58.02,58.17,58.02,58.13,14100.0,56.4105,56.5564,56.4105,56.5175,14100.0
2013-05-09 10:35:00,58.14,58.31,58.14,58.26,14500.0,56.5272,56.6925,56.5272,56.6439,14500.0
2013-05-09 10:40:00,58.23,58.29,58.23,58.23,4700.0,56.6147,56.673,56.6147,56.6147,4700.0
2013-05-09 10:45:00,58.27,58.36,58.24,58.24,19800.0,56.6536,56.7411,56.6244,56.6244,19800.0
2013-05-09 10:50:00,58.26,58.27,58.07,58.1,27700.0,56.6439,56.6536,56.4591,56.4883,27700.0
2013-05-09 10:55:00,58.12,58.3,58.12,58.28,5900.0,56.5078,56.6828,56.5078,56.6633,5900.0
2013-05-09 11:00:00,58.23,58.3,58.22,58.27,7000.0,56.6147,56.6828,56.605,56.6536,7000.0
2013-05-09 11:05:00,58.28,58.28,58.16,58.23,6800.0,56.6633,56.6633,56.5466,56.6147,6800.0
2013-05-09 11:10:00,58.22,58.23,58.1,58.1,1800.0,56.605,56.6147,56.4883,56.4883,1800.0
2013-05-09 11:15:00,58.14,58.25,58.08,58.13,37300.0,56.5272,56.6341,56.4689,56.5175,37300.0
2013-05-09 11:20:00,58.13,58.22,58.13,58.2,2700.0,56.5175,56.605,56.5175,56.5855,2700.0
2013-05-09 11:25:00,58.19,58.26,58.18,58.19,3400.0,56.5758,56.6439,56.5661,56.5758,3400.0
2013-05-09 11:30:00,58.23,58.23,58.11,58.11,3600.0,56.6147,56.6147,56.498,56.498,3600.0
2013-05-09 11:35:00,58.13,58.14,58.06,58.09,4200.0,56.5175,56.5272,56.4494,56.4786,4200.0
2013-05-09 11:40:00,58.1,58.15,58.07,58.12,20900.0,56.4883,56.5369,56.4591,56.5078,20900.0
2013-05-09 11:45:00,58.1,58.13,58.06,58.06,6500.0,56.4883,56.5175,56.4494,56.4494,6500.0
2013-05-09 11:50:00,58.08,58.08,57.93,57.95,25900.0,56.4689,56.4689,56.323,56.3425,25900.0
2013-05-09 11:55:00,57.95,57.95,57.81,57.83,11200.0,56.3425,56.3425,56.2064,56.2258,11200.0
2013-05-09 12:00:00,57.87,57.87,57.81,57.81,7600.0,56.2647,56.2647,56.2064,56.2064,7600.0
2013-05-09 12:05:00,57.8,57.81,57.63,57.64,21200.0,56.1966,56.2064,56.0313,56.0411,21200.0
2013-05-09 12:10:00,57.64,57.73,57.64,57.7,13600.0,56.0411,56.1286,56.0411,56.0994,13600.0
2013-05-09 12:15:00,57.69,57.77,57.69,57.77,1700.0,56.0897,56.1675,56.0897,56.1675,1700.0
2013-05-09 12:20:00,57.77,57.86,57.69,57.86,9200.0,56.1675,56.255,56.0897,56.255,9200.0
2013-05-09 12:25:00,57.86,57.89,57.83,57.86,11500.0,56.255,56.2841,56.2258,56.255,11500.0
2013-05-09 12:30:00,57.84,57.94,57.84,57.92,2900.0,56.2355,56.3327,56.2355,56.3133,2900.0
2013-05-09 12:35:00,57.93,58.0,57.93,58.0,3000.0,56.323,56.3911,56.323,56.3911,3000.0
2013-05-09 12:40:00,58.03,58.08,57.98,58.0,6500.0,56.4203,56.4689,56.3716,56.3911,6500.0
2013-05-09 12:45:00,58.0,58.01,57.98,58.01,1600.0,56.3911,56.4008,56.3716,56.4008,1600.0
2013-05-09 12:50:00,58.02,58.05,58.0,58.02,5200.0,56.4105,56.4397,56.3911,56.4105,5200.0
2013-05-09 12:55:00,58.0,58.07,57.96,58.01,75100.0,56.3911,56.4591,56.3522,56.4008,75100.0
2013-05-09 13:00:00,57.99,58.14,57.94,58.13,11000.0,56.3814,56.5272,56.3327,56.5175,11000.0
2013-05-09 13:05:00,58.14,58.14,58.03,58.05,4200.0,56.5272,56.5272,56.4203,56.4397,4200.0
2013-05-09 13:10:00,58.07,58.14,58.07,58.14,1800.0,56.4591,56.5272,56.4591,56.5272,1800.0
2013-05-09 13:15:00,58.14,58.15,58.05,58.06,4800.0,56.5272,56.5369,56.4397,56.4494,4800.0
2013-05-09 13:20:00,58.07,58.09,58.04,58.08,5300.0,56.4591,56.4786,56.43,56.4689,5300.0
2013-05-09 13:25:00,58.1,58.16,58.03,58.03,35000.0,56.4883,56.5466,56.4203,56.4203,35000.0
2013-05-09 13:30:00,58.05,58.24,58.02,58.23,8700.0,56.4397,56.6244,56.4105,56.6147,8700.0
2013-05-09 13:35:00,58.25,58.3,58.22,58.22,3000.0,56.6341,56.6828,56.605,56.605,3000.0
2013-05-09 13:40:00,58.25,58.27,58.19,58.25,2600.0,56.6341,56.6536,56.5758,56.6341,2600.0
2013-05-09 13:45:00,58.26,58.26,58.16,58.24,5400.0,56.6439,56.6439,56.5466,56.6244,5400.0
2013-05-09 13:50:00,58.24,58.29,58.18,58.22,4800.0,56.6244,56.673,56.5661,56.605,4800.0
2013-05-09 13:55:00,58.22,58.3,58.2,58.21,13500.0,56.605,56.6828,56.5855,56.5953,13500.0
2013-05-09 14:00:00,58.21,58.26,58.21,58.26,600.0,56.5953,56.6439,56.5953,56.6439,600.0
2013-05-09 14:05:00,58.24,58.24,58.12,58.14,4400.0,56.6244,56.6244,56.5078,56.5272,4400.0
2013-05-09 14:10:00,58.14,58.25,58.13,58.23,8500.0,56.5272,56.6341,56.5175,56.6147,8500.0
2013-05-09 14:15:00,58.24,58.35,58.24,58.35,7400.0,56.6244,56.7314,56.6244,56.7314,7400.0
2013-05-09 14:20:00,58.36,58.4,58.29,58.37,12400.0,56.7411,56.78,56.673,56.7508,12400.0
2013-05-09 14:25:00,58.38,58.44,58.32,58.37,13400.0,56.7605,56.8189,56.7022,56.7508,13400.0
2013-05-09 14:30:00,58.41,58.43,58.31,58.35,5700.0,56.7897,56.8092,56.6925,56.7314,5700.0
2013-05-09 14:35:00,58.38,58.39,58.26,58.32,12700.0,56.7605,56.7703,56.6439,56.7022,12700.0
2013-05-09 14:40:00,58.33,58.34,58.24,58.33,11500.0,56.7119,56.7217,56.6244,56.7119,11500.0
2013-05-09 14:45:00,58.32,58.32,58.24,58.26,2500.0,56.7022,56.7022,56.6244,56.6439,2500.0
2013-05-09 14:50:00,58.25,58.38,58.22,58.27,17000.0,56.6341,56.7605,56.605,56.6536,17000.0
2013-05-09 14:55:00,58.25,58.27,58.02,58.08,67100.0,56.6341,56.6536,56.4105,56.4689,67100.0
2013-05-09 15:00:00,58.07,58.1,57.85,57.9,39100.0,56.4591,56.4883,56.2452,56.2939,39100.0
2013-05-09 15:05:00,57.94,58.03,57.93,57.95,15700.0,56.3327,56.4203,56.323,56.3425,15700.0
2013-05-09 15:10:00,57.96,58.0,57.88,57.88,6200.0,56.3522,56.3911,56.2744,56.2744,6200.0
2013-05-09 15:15:00,57.87,57.99,57.85,57.96,12900.0,56.2647,56.3814,56.2452,56.3522,12900.0
2013-05-09 15:20:00,57.93,58.06,57.92,58.04,22200.0,56.323,56.4494,56.3133,56.43,22200.0
2013-05-09 15:25:00,58.04,58.05,57.92,57.98,27500.0,56.43,56.4397,56.3133,56.3716,27500.0
2013-05-09 15:30:00,57.97,58.01,57.87,57.87,12600.0,56.3619,56.4008,56.2647,56.2647,12600.0
2013-05-09 15:35:00,57.88,57.94,57.8,57.8,17500.0,56.2744,56.3327,56.1966,56.1966,17500.0
2013-05-09 15:40:00,57.79,57.91,57.79,57.85,18700.0,56.1869,56.3036,56.1869,56.2452,18700.0
2013-05-09 15:45:00,57.85,57.92,57.81,57.88,25500.0,56.2452,56.3133,56.2064,56.2744,25500.0
2013-05-09 15:50:00,57.88,57.88,57.71,57.71,27900.0,56.2744,56.2744,56.1091,56.1091,27900.0
2013-05-09 15:55:00,57.72,57.82,57.69,57.82,49900.0,56.1189,56.2161,56.0897,56.2161,49900.0
2013-05-10 09:30:00,57.79,58.25,57.7,58.23,15100.0,56.1869,56.6341,56.0994,56.6147,15100.0
2013-05-10 09:35:00,58.12,58.37,58.08,58.22,10200.0,56.5078,56.7508,56.4689,56.605,10200.0
2013-05-10 09:40:00,58.19,58.24,57.58,57.58,27200.0,56.5758,56.6244,55.9827,55.9827,27200.0
2013-05-10 09:45:00,57.62,57.87,57.62,57.86,8200.0,56.0216,56.2647,56.0216,56.255,8200.0
2013-05-10 09:50:00,57.78,58.11,57.78,58.07,97200.0,56.1772,56.498,56.1772,56.4591,97200.0
2013-05-10 09:55:00,57.99,58.25,57.9,58.21,10300.0,56.3814,56.6341,56.2939,56.5953,10300.0
2013-05-10 10:00:00,58.21,58.31,58.08,58.08,5300.0,56.5953,56.6925,56.4689,56.4689,5300.0
2013-05-10 10:05:00,58.06,58.11,57.95,57.95,6100.0,56.4494,56.498,56.3425,56.3425,6100.0
2013-05-10 10:10:00,57.96,58.02,57.83,58.02,27500.0,56.3522,56.4105,56.2258,56.4105,27500.0
2013-05-10 10:15:00,58.01,58.33,57.83,58.33,30100.0,56.4008,56.7119,56.2258,56.7119,30100.0
2013-05-10 10:20:00,58.34,58.34,58.18,58.23,4200.0,56.7217,56.7217,56.5661,56.6147,4200.0
2013-05-10 10:25:00,58.25,58.26,58.15,58.16,2500.0,56.6341,56.6439,56.5369,56.5466,2500.0
2013-05-10 10:30:00,58.15,58.18,57.91,58.03,8400.0,56.5369,56.5661,56.3036,56.4203,8400.0
2013-05-10 10:35:00,58.06,58.06,57.78,57.82,7400.0,56.4494,56.4494,56.1772,56.2161,7400.0
2013-05-10 10:40:00,57.81,57.84,57.7,57.74,10300.0,56.2064,56.2355,56.0994,56.1383,10300.0
2013-05-10 10:45:00,57.75,57.78,57.59,57.7,10000.0,56.148,56.1772,55.9925,56.0994,10000.0
2013-05-10 10:50:00,57.68,57.68,57.52,57.64,32600.0,56.08,56.08,55.9244,56.0411,32600.0
2013-05-10 10:55:00,57.62,57.92,57.51,57.79,19100.0,56.0216,56.3133,55.9147,56.1869,19100.0
2013-05-10 11:00:00,57.78,57.81,57.69,57.76,12600.0,56.1772,56.2064,56.0897,56.1577,12600.0
2013-05-10 11:05:00,57.77,57.98,57.77,57.8,9800.0,56.1675,56.3716,56.1675,56.1966,9800.0
2013-05-10 11:10:00,57.77,57.96,57.74,57.85,9400.0,56.1675,56.3522,56.1383,56.2452,9400.0
2013-05-10 11:15:00,57.85,57.9,57.74,57.9,6300.0,56.2452,56.2939,56.1383,56.2939,6300.0
2013-05-10 11:20:00,57.93,57.95,57.76,57.79,6900.0,56.323,56.3425,56.1577,56.1869,6900.0
2013-05-10 11:25:00,57.83,58.1,57.83,57.9,10100.0,56.2258,56.4883,56.2258,56.2939,10100.0
2013-05-10 11:30:00,57.91,58.1,57.91,57.97,9800.0,56.3036,56.4883,56.3036,56.3619,9800.0
2013-05-10 11:35:00,58.03,58.1,57.92,57.92,9800.0,56.4203,56.4883,56.3133,56.3133,9800.0
2013-05-10 11:40:00,57.91,57.99,57.84,57.96,4800.0,56.3036,56.3814,56.2355,56.3522,4800.0
2013-05-10 11:45:00,57.93,58.0,57.81,57.95,8900.0,56.323,56.3911,56.2064,56.3425,8900.0
2013-05-10 11:50:00,57.94,57.96,57.75,57.75,25400.0,56.3327,56.3522,56.148,56.148,25400.0
2013-05-10 11:55:00,57.75,57.8,57.71,57.76,8900.0,56.148,56.1966,56.1091,56.1577,8900.0
2013-05-10 12:00:00,57.78,57.81,57.65,57.65,7200.0,56.1772,56.2064,56.0508,56.0508,7200.0
2013-05-10 12:05:00,57.66,57.69,57.57,57.65,7900.0,56.0605,56.0897,55.973,56.0508,7900.0
2013-05-10 12:10:00,57.64,57.71,57.64,57.68,6200.0,56.0411,56.1091,56.0411,56.08,6200.0
2013-05-10 12:15:00,57.71,57.71,57.6,57.63,7500.0,56.1091,56.1091,56.0022,56.0313,7500.0
2013-05-10 12:20:00,57.65,57.67,57.56,57.65,19800.0,56.0508,56.0702,55.9633,56.0508,19800.0
2013-05-10 12:25:00,57.68,57.77,57.65,57.75,9900.0,56.08,56.1675,56.0508,56.148,9900.0
2013-05-10 12:30:00,57.77,57.87,57.77,57.87,4200.0,56.1675,56.2647,56.1675,56.2647,4200.0
2013-05-10 12:35:00,57.86,57.9,57.76,57.8,7300.0,56.255,56.2939,56.1577,56.1966,7300.0
2013-05-10 12:40:00,57.82,57.95,57.82,57.95,6300.0,56.2161,56.3425,56.2161,56.3425,6300.0
2013-05-10 12:45:00,57.94,58.04,57.87,57.97,12400.0,56.3327,56.43,56.2647,56.3619,12400.0
2013-05-10 12:50:00,57.95,58.05,57.95,58.04,5700.0,56.3425,56.4397,56.3425,56.43,5700.0
2013-05-10 12:55:00,58.03,58.05,57.97,58.02,14600.0,56.4203,56.4397,56.3619,56.4105,14600.0
2013-05-10 13:00:00,58.05,58.1,58.04,58.07,5600.0,56.4397,56.4883,56.43,56.4591,5600.0
2013-05-10 13:05:00,58.09,58.2,58.09,58.2,9400.0,56.4786,56.5855,56.4786,56.5855,9400.0
2013-05-10 13:10:00,58.21,58.25,58.14,58.21,2900.0,56.5953,56.6341,56.5272,56.5953,2900.0
2013-05-10 13:15:00,58.18,58.29,58.18,58.27,1900.0,56.5661,56.673,56.5661,56.6536,1900.0
2013-05-10 13:20:00,58.3,58.3,58.21,58.22,8100.0,56.6828,56.6828,56.5953,56.605,8100.0
2013-05-10 13:25:00,58.22,58.22,58.09,58.11,54000.0,56.605,56.605,56.4786,56.498,54000.0
2013-05-10 13:30:00,58.09,58.13,58.08,58.13,2700.0,56.4786,56.5175,56.4689,56.5175,2700.0
2013-05-10 13:35:00,58.13,58.21,58.1,58.16,4400.0,56.5175,56.5953,56.4883,56.5466,4400.0
2013-05-10 13:40:00,58.18,58.23,58.14,58.16,9300.0,56.5661,56.6147,56.5272,56.5466,9300.0
2013-05-10 13:45:00,58.17,58.34,58.17,58.31,9200.0,56.5564,56.7217,56.5564,56.6925,9200.0
2013-05-10 13:50:00,58.35,58.39,58.3,58.32,30800.0,56.7314,56.7703,56.6828,56.7022,30800.0
2013-05-10 13:55:00,58.35,58.36,58.22,58.29,36000.0,56.7314,56.7411,56.605,56.673,36000.0
2013-05-10 14:00:00,58.29,58.29,58.22,58.23,17500.0,56.673,56.673,56.605,56.6147,17500.0
2013-05-10 14:05:00,58.23,58.24,58.17,58.23,7400.0,56.6147,56.6244,56.5564,56.6147,7400.0
2013-05-10 14:10:00,58.26,58.28,58.2,58.2,5600.0,56.6439,56.6633,56.5855,56.5855,5600.0
2013-05-10 14:15:00,58.2,58.25,58.13,58.15,9400.0,56.5855,56.6341,56.5175,56.5369,9400.0
2013-05-10 14:20:00,58.15,58.2,58.1,58.19,21800.0,56.5369,56.5855,56.4883,56.5758,21800.0
2013-05-10 14:25:00,58.19,58.29,58.16,58.27,6800.0,56.5758,56.673,56.5466,56.6536,6800.0
2013-05-10 14:30:00,58.26,58.3,58.17,58.22,30100.0,56.6439,56.6828,56.5564,56.605,30100.0
2013-05-10 14:35:00,58.21,58.21,58.1,58.1,5700.0,56.5953,56.5953,56.4883,56.4883,5700.0
2013-05-10 14:40:00,58.11,58.24,58.11,58.23,4500.0,56.498,56.6244,56.498,56.6147,4500.0
2013-05-10 14:45:00,58.24,58.28,58.23,58.27,5000.0,56.6244,56.6633,56.6147,56.6536,5000.0
2013-05-10 14:50:00,58.26,58.4,58.26,58.34,7500.0,56.6439,56.78,56.6439,56.7217,7500.0
2013-05-10 14:55:00,58.35,58.36,58.22,58.34,6700.0,56.7314,56.7411,56.605,56.7217,6700.0
2013-05-10 15:00:00,58.32,58.35,58.24,58.27,8300.0,56.7022,56.7314,56.6244,56.6536,8300.0
2013-05-10 15:05:00,58.26,58.32,58.25,58.31,5800.0,56.6439,56.7022,56.6341,56.6925,5800.0
2013-05-10 15:10:00,58.31,58.44,58.31,58.36,11500.0,56.6925,56.8189,56.6925,56.7411,11500.0
2013-05-10 15:15:00,58.37,58.47,58.37,58.46,13200.0,56.7508,56.848,56.7508,56.8383,13200.0
2013-05-10 15:20:00,58.47,58.51,58.45,58.48,18400.0,56.848,56.8869,56.8286,56.8578,18400.0
2013-05-10 15:25:00,58.49,58.5,58.38,58.45,13200.0,56.8675,56.8772,56.7605,56.8286,13200.0
2013-05-10 15:30:00,58.44,58.47,58.38,58.4,16600.0,56.8189,56.848,56.7605,56.78,16600.0
2013-05-10 15:35:00,58.39,58.4,58.24,58.36,37000.0,56.7703,56.78,56.6244,56.7411,37000.0
2013-05-10 15:40:00,58.35,58.37,58.28,58.29,20900.0,56.7314,56.7508,56.6633,56.673,20900.0
2013-05-10 15:45:00,58.31,58.34,58.26,58.27,26400.0,56.6925,56.7217,56.6439,56.6536,26400.0
2013-05-10 15:50:00,58.27,58.32,58.24,58.25,40000.0,56.6536,56.7022,56.6244,56.6341,40000.0
2013-05-10 15:55:00,58.25,58.28,58.22,58.26,52900.0,56.6341,56.6633,56.605,56.6439,52900.0
2013-05-13 09:30:00,58.3,58.41,58.11,58.33,23700.0,56.6828,56.7897,56.498,56.7119,23700.0
2013-05-13 09:35:00,58.33,58.62,58.28,58.44,40000.0,56.7119,56.9939,56.6633,56.8189,40000.0
2013-05-13 09:40:00,58.5,58.78,58.44,58.64,73100.0,56.8772,57.1494,56.8189,57.0133,73100.0
2013-05-13 09:45:00,58.63,58.8,58.62,58.68,10700.0,57.0036,57.1689,56.9939,57.0522,10700.0
2013-05-13 09:50:00,58.67,58.7,58.53,58.53,32900.0,57.0425,57.0717,56.9064,56.9064,32900.0
2013-05-13 09:55:00,58.5,58.57,58.45,58.48,21800.0,56.8772,56.9453,56.8286,56.8578,21800.0
2013-05-13 10:00:00,58.45,58.61,58.26,58.55,27000.0,56.8286,56.9842,56.6439,56.9258,27000.0
2013-05-13 10:05:00,58.6,59.14,58.6,59.01,107500.0,56.9744,57.4995,56.9744,57.3731,107500.0
2013-05-13 10:10:00,59.08,59.21,59.04,59.11,46000.0,57.4411,57.5675,57.4022,57.4703,46000.0
2013-05-13 10:15:00,59.1,59.13,58.6,59.02,34100.0,57.4606,57.4897,56.9744,57.3828,34100.0
2013-05-13 10:20:00,58.96,59.04,58.63,58.63,9100.0,57.3245,57.4022,57.0036,57.0036,9100.0
2013-05-13 10:25:00,58.69,58.87,58.54,58.77,15000.0,57.0619,57.237,56.9161,57.1397,15000.0
2013-05-13 10:30:00,58.75,58.83,58.73,58.75,9300.0,57.1203,57.1981,57.1008,57.1203,9300.0
2013-05-13 10:35:00,58.75,58.83,58.75,58.77,10900.0,57.1203,57.1981,57.1203,57.1397,10900.0
2013-05-13 10:40:00,58.78,58.8,58.73,58.75,6000.0,57.1494,57.1689,57.1008,57.1203,6000.0
2013-05-13 10:45:00,58.75,58.78,58.7,58.73,7500.0,57.1203,57.1494,57.0717,57.1008,7500.0
2013-05-13 10:50:00,58.72,58.75,58.58,58.63,14000.0,57.0911,57.1203,56.955,57.0036,14000.0
2013-05-13 10:55:00,58.63,58.69,58.56,58.58,9800.0,57.0036,57.0619,56.9355,56.955,9800.0
2013-05-13 11:00:00,58.59,58.63,58.59,58.59,8200.0,56.9647,57.0036,56.9647,56.9647,8200.0
2013-05-13 11:05:00,58.59,58.74,58.59,58.74,7200.0,56.9647,57.1106,56.9647,57.1106,7200.0
2013-05-13 11:10:00,58.7,58.71,58.55,58.56,32400.0,57.0717,57.0814,56.9258,56.9355,32400.0
2013-05-13 11:15:00,58.59,58.59,58.41,58.43,8900.0,56.9647,56.9647,56.7897,56.8092,8900.0
2013-05-13 11:20:00,58.41,58.43,58.26,58.28,9700.0,56.7897,56.8092,56.6439,56.6633,9700.0
2013-05-13 11:25:00,58.26,58.32,58.22,58.27,4700.0,56.6439,56.7022,56.605,56.6536,4700.0
2013-05-13 11:30:00,58.31,58.43,58.3,58.36,5600.0,56.6925,56.8092,56.6828,56.7411,5600.0
2013-05-13 11:35:00,58.36,58.37,58.31,58.33,6900.0,56.7411,56.7508,56.6925,56.7119,6900.0
2013-05-13 11:40:00,58.35,58.36,58.31,58.36,3000.0,56.7314,56.7411,56.6925,56.7411,3000.0
2013-05-13 11:45:00,58.33,58.37,58.28,58.37,5800.0,56.7119,56.7508,56.6633,56.7508,5800.0
2013-05-13 11:50:00,58.4,58.47,58.4,58.44,6000.0,56.78,56.848,56.78,56.8189,6000.0
2013-05-13 11:55:00,58.44,58.5,58.41,58.48,4500.0,56.8189,56.8772,56.7897,56.8578,4500.0
2013-05-13 12:00:00,58.47,58.5,58.45,58.48,2400.0,56.848,56.8772,56.8286,56.8578,2400.0
2013-05-13 12:05:00,58.48,58.59,58.47,58.59,7700.0,56.8578,56.9647,56.848,56.9647,7700.0
2013-05-13 12:10:00,58.56,58.64,58.56,58.61,8600.0,56.9355,57.0133,56.9355,56.9842,8600.0
2013-05-13 12:15:00,58.6,58.62,58.57,58.57,9900.0,56.9744,56.9939,56.9453,56.9453,9900.0
2013-05-13 12:20:00,58.58,58.64,58.57,58.6,6700.0,56.955,57.0133,56.9453,56.9744,6700.0
2013-05-13 12:25:00,58.6,58.6,58.51,58.58,7200.0,56.9744,56.9744,56.8869,56.955,7200.0
2013-05-13 12:30:00,58.55,58.58,58.49,58.5,2800.0,56.9258,56.955,56.8675,56.8772,2800.0
2013-05-13 12:35:00,58.49,58.5,58.32,58.33,9300.0,56.8675,56.8772,56.7022,56.7119,9300.0
2013-05-13 12:40:00,58.34,58.38,58.31,58.32,4100.0,56.7217,56.7605,56.6925,56.7022,4100.0
2013-05-13 12:45:00,58.34,58.37,58.3,58.36,5300.0,56.7217,56.7508,56.6828,56.7411,5300.0
2013-05-13 12:50:00,58.33,58.37,58.29,58.32,8100.0,56.7119,56.7508,56.673,56.7022,8100.0
2013-05-13 12:55:00,58.32,58.32,58.19,58.19,9300.0,56.7022,56.7022,56.5758,56.5758,9300.0
2013-05-13 13:00:00,58.18,58.22,58.13,58.13,7600.0,56.5661,56.605,56.5175,56.5175,7600.0
2013-05-13 13:05:00,58.13,58.16,58.09,58.12,14400.0,56.5175,56.5466,56.4786,56.5078,14400.0
2013-05-13 13:10:00,58.13,58.2,58.08,58.19,7700.0,56.5175,56.5855,56.4689,56.5758,7700.0
2013-05-13 13:15:00,58.16,58.23,58.13,58.22,9900.0,56.5466,56.6147,56.5175,56.605,9900.0
2013-05-13 13:20:00,58.26,58.28,58.13,58.16,7200.0,56.6439,56.6633,56.5175,56.5466,7200.0
2013-05-13 13:25:00,58.13,58.14,57.89,57.94,13900.0,56.5175,56.5272,56.2841,56.3327,13900.0
2013-05-13 13:30:00,57.93,57.95,57.91,57.91,5200.0,56.323,56.3425,56.3036,56.3036,5200.0
2013-05-13 13:35:00,57.9,57.9,57.76,57.8,9900.0,56.2939,56.2939,56.1577,56.1966,9900.0
2013-05-13 13:40:00,57.81,57.85,57.74,57.74,9200.0,56.2064,56.2452,56.1383,56.1383,9200.0
2013-05-13 13:45:00,57.74,57.77,57.65,57.73,6600.0,56.1383,56.1675,56.0508,56.1286,6600.0
2013-05-13 13:50:00,57.72,57.76,57.63,57.65,18000.0,56.1189,56.1577,56.0313,56.0508,18000.0
2013-05-13 13:55:00,57.64,57.7,57.55,57.57,17800.0,56.0411,56.0994,55.9536,55.973,17800.0
2013-05-13 14:00:00,57.6,57.67,57.52,57.67,11700.0,56.0022,56.0702,55.9244,56.0702,11700.0
2013-05-13 14:05:00,57.68,57.76,57.58,57.62,15900.0,56.08,56.1577,55.9827,56.0216,15900.0
2013-05-13 14:10:00,57.62,57.64,57.34,57.42,31400.0,56.0216,56.0411,55.7494,55.8272,31400.0
2013-05-13 14:15:00,57.4,57.47,57.39,57.4,11500.0,55.8077,55.8758,55.798,55.8077,11500.0
2013-05-13 14:20:00,57.38,57.48,57.38,57.44,17500.0,55.7883,55.8855,55.7883,55.8466,17500.0
2013-05-13 14:25:00,57.44,57.45,57.31,57.33,20600.0,55.8466,55.8563,55.7202,55.7397,20600.0
2013-05-13 14:30:00,57.33,57.64,57.33,57.5,16300.0,55.7397,56.0411,55.7397,55.905,16300.0
2013-05-13 14:35:00,57.5,57.52,57.43,57.44,11800.0,55.905,55.9244,55.8369,55.8466,11800.0
2013-05-13 14:40:00,57.44,57.56,57.43,57.46,14500.0,55.8466,55.9633,55.8369,55.8661,14500.0
2013-05-13 14:45:00,57.46,57.47,57.35,57.38,11200.0,55.8661,55.8758,55.7591,55.7883,11200.0
2013-05-13 14:50:00,57.37,57.48,57.36,57.42,11100.0,55.7786,55.8855,55.7688,55.8272,11100.0
2013-05-13 14:55:00,57.42,57.44,57.36,57.44,15000.0,55.8272,55.8466,55.7688,55.8466,15000.0
2013-05-13 15:00:00,57.43,57.5,57.37,57.39,16100.0,55.8369,55.905,55.7786,55.798,16100.0
2013-05-13 15:05:00,57.38,57.45,57.3,57.31,20300.0,55.7883,55.8563,55.7105,55.7202,20300.0
2013-05-13 15:10:00,57.3,57.3,57.13,57.17,39100.0,55.7105,55.7105,55.5452,55.5841,39100.0
2013-05-13 15:15:00,57.14,57.23,57.11,57.19,18300.0,55.5549,55.6424,55.5258,55.6036,18300.0
2013-05-13 15:20:00,57.24,57.31,57.15,57.26,23000.0,55.6522,55.7202,55.5647,55.6716,23000.0
2013-05-13 15:25:00,57.26,57.27,57.13,57.26,18500.0,55.6716,55.6813,55.5452,55.6716,18500.0
2013-05-13 15:30:00,57.23,57.3,57.16,57.24,24800.0,55.6424,55.7105,55.5744,55.6522,24800.0
2013-05-13 15:35:00,57.25,57.43,57.23,57.43,28300.0,55.6619,55.8369,55.6424,55.8369,28300.0
2013-05-13 15:40:00,57.43,57.43,57.34,57.38,29200.0,55.8369,55.8369,55.7494,55.7883,29200.0
2013-05-13 15:45:00,57.4,57.48,57.39,57.41,38300.0,55.8077,55.8855,55.798,55.8175,38300.0
2013-05-13 15:50:00,57.41,57.45,57.35,57.41,36800.0,55.8175,55.8563,55.7591,55.8175,36800.0
2013-05-13 15:55:00,57.41,57.48,57.35,57.45,85000.0,55.8175,55.8855,55.7591,55.8563,85000.0
2013-05-14 09:30:00,57.04,57.88,56.77,57.88,68200.0,55.4577,56.2744,55.1952,56.2744,68200.0
2013-05-14 09:35:00,57.88,58.46,57.83,58.17,83500.0,56.2744,56.8383,56.2258,56.5564,83500.0
2013-05-14 09:40:00,58.16,58.58,58.16,58.49,31300.0,56.5466,56.955,56.5466,56.8675,31300.0
2013-05-14 09:45:00,58.54,58.58,58.32,58.37,10900.0,56.9161,56.955,56.7022,56.7508,10900.0
2013-05-14 09:50:00,58.37,58.99,58.37,58.78,43600.0,56.7508,57.3536,56.7508,57.1494,43600.0
2013-05-14 09:55:00,58.79,58.95,58.74,58.92,16200.0,57.1592,57.3147,57.1106,57.2856,16200.0
2013-05-14 10:00:00,58.92,58.96,58.82,58.86,16900.0,57.2856,57.3245,57.1883,57.2272,16900.0
2013-05-14 10:05:00,58.87,58.94,58.58,58.64,36200.0,57.237,57.305,56.955,57.0133,36200.0
2013-05-14 10:10:00,58.66,58.86,58.65,58.86,19000.0,57.0328,57.2272,57.0231,57.2272,19000.0
2013-05-14 10:15:00,58.89,58.98,58.88,58.98,12700.0,57.2564,57.3439,57.2467,57.3439,12700.0
2013-05-14 10:20:00,58.99,59.0,58.85,58.88,14000.0,57.3536,57.3633,57.2175,57.2467,14000.0
2013-05-14 10:25:00,58.85,58.9,58.76,58.87,16400.0,57.2175,57.2661,57.13,57.237,16400.0
2013-05-14 10:30:00,58.89,58.89,58.8,58.8,9000.0,57.2564,57.2564,57.1689,57.1689,9000.0
2013-05-14 10:35:00,58.82,58.9,58.74,58.9,13700.0,57.1883,57.2661,57.1106,57.2661,13700.0
2013-05-14 10:40:00,58.9,58.9,58.79,58.81,9400.0,57.2661,57.2661,57.1592,57.1786,9400.0
2013-05-14 10:45:00,58.82,58.89,58.76,58.85,8700.0,57.1883,57.2564,57.13,57.2175,8700.0
2013-05-14 10:50:00,58.79,58.9,58.76,58.85,16700.0,57.1592,57.2661,57.13,57.2175,16700.0
2013-05-14 10:55:00,58.88,58.96,58.82,58.9,20200.0,57.2467,57.3245,57.1883,57.2661,20200.0
2013-05-14 11:00:00,58.91,59.03,58.88,58.95,35800.0,57.2758,57.3925,57.2467,57.3147,35800.0
2013-05-14 11:05:00,58.97,59.22,58.97,59.05,25600.0,57.3342,57.5772,57.3342,57.412,25600.0
2013-05-14 11:10:00,59.05,59.14,58.92,59.03,14900.0,57.412,57.4995,57.2856,57.3925,14900.0
2013-05-14 11:15:00,59.03,59.05,58.83,59.05,21100.0,57.3925,57.412,57.1981,57.412,21100.0
2013-05-14 11:20:00,59.03,59.05,58.94,59.02,9500.0,57.3925,57.412,57.305,57.3828,9500.0
2013-05-14 11:25:00,59.04,59.05,58.93,58.94,26600.0,57.4022,57.412,57.2953,57.305,26600.0
2013-05-14 11:30:00,58.94,59.04,58.93,59.04,10400.0,57.305,57.4022,57.2953,57.4022,10400.0
2013-05-14 11:35:00,59.05,59.23,59.04,59.21,20100.0,57.412,57.587,57.4022,57.5675,20100.0
2013-05-14 11:40:00,59.19,59.3,59.16,59.26,12600.0,57.5481,57.655,57.5189,57.6161,12600.0
2013-05-14 11:45:00,59.3,59.45,59.3,59.38,21200.0,57.655,57.8009,57.655,57.7328,21200.0
2013-05-14 11:50:00,59.36,59.37,59.19,59.25,8900.0,57.7134,57.7231,57.5481,57.6064,8900.0
2013-05-14 11:55:00,59.26,59.32,59.24,59.27,7300.0,57.6161,57.6745,57.5967,57.6259,7300.0
2013-05-14 12:00:00,59.27,59.28,59.24,59.24,5700.0,57.6259,57.6356,57.5967,57.5967,5700.0
2013-05-14 12:05:00,59.25,59.27,59.09,59.1,19100.0,57.6064,57.6259,57.4508,57.4606,19100.0
2013-05-14 12:10:00,59.1,59.15,59.05,59.12,5000.0,57.4606,57.5092,57.412,57.48,5000.0
2013-05-14 12:15:00,59.13,59.24,59.13,59.23,7000.0,57.4897,57.5967,57.4897,57.587,7000.0
2013-05-14 12:20:00,59.23,59.25,59.21,59.23,5500.0,57.587,57.6064,57.5675,57.587,5500.0
2013-05-14 12:25:00,59.23,59.28,59.18,59.25,7000.0,57.587,57.6356,57.5384,57.6064,7000.0
2013-05-14 12:30:00,59.25,59.28,59.24,59.28,3100.0,57.6064,57.6356,57.5967,57.6356,3100.0
2013-05-14 12:35:00,59.28,59.33,59.28,59.32,8100.0,57.6356,57.6842,57.6356,57.6745,8100.0
2013-05-14 12:40:00,59.32,59.4,59.32,59.39,8800.0,57.6745,57.7522,57.6745,57.7425,8800.0
2013-05-14 12:45:00,59.4,59.45,59.36,59.38,32100.0,57.7522,57.8009,57.7134,57.7328,32100.0
2013-05-14 12:50:00,59.4,59.58,59.4,59.55,32100.0,57.7522,57.9273,57.7522,57.8981,32100.0
2013-05-14 12:55:00,59.56,59.56,59.4,59.41,16000.0,57.9078,57.9078,57.7522,57.762,16000.0
2013-05-14 13:00:00,59.4,59.41,59.35,59.36,8600.0,57.7522,57.762,57.7036,57.7134,8600.0
2013-05-14 13:05:00,59.37,59.37,59.28,59.32,5600.0,57.7231,57.7231,57.6356,57.6745,5600.0
2013-05-14 13:10:00,59.32,59.37,59.3,59.32,8000.0,57.6745,57.7231,57.655,57.6745,8000.0
2013-05-14 13:15:00,59.33,59.48,59.33,59.48,9000.0,57.6842,57.83,57.6842,57.83,9000.0
2013-05-14 13:20:00,59.5,59.5,59.44,59.49,11200.0,57.8495,57.8495,57.7911,57.8398,11200.0
2013-05-14 13:25:00,59.49,59.55,59.45,59.45,10600.0,57.8398,57.8981,57.8009,57.8009,10600.0
2013-05-14 13:30:00,59.45,59.52,59.45,59.49,10200.0,57.8009,57.8689,57.8009,57.8398,10200.0
2013-05-14 13:35:00,59.48,59.5,59.4,59.5,10900.0,57.83,57.8495,57.7522,57.8495,10900.0
2013-05-14 13:40:00,59.5,59.61,59.5,59.56,17600.0,57.8495,57.9564,57.8495,57.9078,17600.0
2013-05-14 13:45:00,59.58,59.58,59.54,59.54,9300.0,57.9273,57.9273,57.8884,57.8884,9300.0
2013-05-14 13:50:00,59.54,59.54,59.43,59.43,10000.0,57.8884,57.8884,57.7814,57.7814,10000.0
2013-05-14 13:55:00,59.44,59.44,59.35,59.39,16100.0,57.7911,57.7911,57.7036,57.7425,16100.0
2013-05-14 14:00:00,59.39,59.41,59.34,59.36,14200.0,57.7425,57.762,57.6939,57.7134,14200.0
2013-05-14 14:05:00,59.38,59.53,59.38,59.48,23200.0,57.7328,57.8786,57.7328,57.83,23200.0
2013-05-14 14:10:00,59.44,59.46,59.39,59.45,37100.0,57.7911,57.8106,57.7425,57.8009,37100.0
2013-05-14 14:15:00,59.44,59.44,59.24,59.27,202600.0,57.7911,57.7911,57.5967,57.6259,202600.0
2013-05-14 14:20:00,59.26,59.31,59.2,59.31,18600.0,57.6161,57.6647,57.5578,57.6647,18600.0
2013-05-14 14:25:00,59.31,59.36,59.27,59.33,10700.0,57.6647,57.7134,57.6259,57.6842,10700.0
2013-05-14 14:30:00,59.35,59.38,59.33,59.36,14100.0,57.7036,57.7328,57.6842,57.7134,14100.0
2013-05-14 14:35:00,59.36,59.47,59.34,59.46,39000.0,57.7134,57.8203,57.6939,57.8106,39000.0
2013-05-14 14:40:00,59.44,59.48,59.41,59.46,10000.0,57.7911,57.83,57.762,57.8106,10000.0
2013-05-14 14:45:00,59.48,59.51,59.38,59.4,11600.0,57.83,57.8592,57.7328,57.7522,11600.0
2013-05-14 14:50:00,59.42,59.42,59.35,59.35,13000.0,57.7717,57.7717,57.7036,57.7036,13000.0
2013-05-14 14:55:00,59.36,59.36,59.26,59.29,21100.0,57.7134,57.7134,57.6161,57.6453,21100.0
2013-05-14 15:00:00,59.25,59.37,59.24,59.27,29800.0,57.6064,57.7231,57.5967,57.6259,29800.0
2013-05-14 15:05:00,59.27,59.34,59.26,59.29,24300.0,57.6259,57.6939,57.6161,57.6453,24300.0
2013-05-14 15:10:00,59.29,59.37,59.26,59.32,17300.0,57.6453,57.7231,57.6161,57.6745,17300.0
2013-05-14 15:15:00,59.3,59.35,59.27,59.32,10500.0,57.655,57.7036,57.6259,57.6745,10500.0
2013-05-14 15:20:00,59.33,59.35,59.23,59.3,29900.0,57.6842,57.7036,57.587,57.655,29900.0
2013-05-14 15:25:00,59.31,59.39,59.31,59.39,22900.0,57.6647,57.7425,57.6647,57.7425,22900.0
2013-05-14 15:30:00,59.39,59.45,59.3,59.45,22000.0,57.7425,57.8009,57.655,57.8009,22000.0
2013-05-14 15:35:00,59.43,59.57,59.42,59.43,27700.0,57.7814,57.9175,57.7717,57.7814,27700.0
2013-05-14 15:40:00,59.43,59.49,59.41,59.42,33300.0,57.7814,57.8398,57.762,57.7717,33300.0
2013-05-14 15:45:00,59.42,59.53,59.41,59.48,61200.0,57.7717,57.8786,57.762,57.83,61200.0
2013-05-14 15:50:00,59.47,59.5,59.44,59.45,64700.0,57.8203,57.8495,57.7911,57.8009,64700.0
2013-05-14 15:55:00,59.44,59.54,59.43,59.5,105300.0,57.7911,57.8884,57.7814,57.8495,105300.0
2013-05-15 09:30:00,59.57,59.73,59.05,59.38,49300.0,57.9175,58.0731,57.412,57.7328,49300.0
2013-05-15 09:35:00,59.45,59.47,59.11,59.19,9000.0,57.8009,57.8203,57.4703,57.5481,9000.0
2013-05-15 09:40:00,59.22,59.44,59.22,59.22,9600.0,57.5772,57.7911,57.5772,57.5772,9600.0
2013-05-15 09:45:00,59.27,59.34,59.16,59.33,8600.0,57.6259,57.6939,57.5189,57.6842,8600.0
2013-05-15 09:50:00,59.31,59.4,59.25,59.35,5900.0,57.6647,57.7522,57.6064,57.7036,5900.0
2013-05-15 09:55:00,59.35,59.49,59.3,59.41,15400.0,57.7036,57.8398,57.655,57.762,15400.0
2013-05-15 10:00:00,59.39,59.68,59.36,59.67,13600.0,57.7425,58.0245,57.7134,58.0148,13600.0
2013-05-15 10:05:00,59.62,59.74,59.55,59.57,12500.0,57.9661,58.0828,57.8981,57.9175,12500.0
2013-05-15 10:10:00,59.5,59.51,59.27,59.33,10800.0,57.8495,57.8592,57.6259,57.6842,10800.0
2013-05-15 10:15:00,59.3,59.38,59.15,59.26,17100.0,57.655,57.7328,57.5092,57.6161,17100.0
2013-05-15 10:20:00,59.29,59.54,59.28,59.45,24000.0,57.6453,57.8884,57.6356,57.8009,24000.0
2013-05-15 10:25:00,59.46,59.56,59.4,59.46,15700.0,57.8106,57.9078,57.7522,57.8106,15700.0
2013-05-15 10:30:00,59.43,59.6,59.35,59.6,4900.0,57.7814,57.9467,57.7036,57.9467,4900.0
2013-05-15 10:35:00,59.57,59.58,59.45,59.5,8400.0,57.9175,57.9273,57.8009,57.8495,8400.0
2013-05-15 10:40:00,59.5,59.51,59.16,59.18,11100.0,57.8495,57.8592,57.5189,57.5384,11100.0
2013-05-15 10:45:00,59.2,59.27,59.15,59.21,8200.0,57.5578,57.6259,57.5092,57.5675,8200.0
2013-05-15 10:50:00,59.2,59.29,59.19,59.24,9900.0,57.5578,57.6453,57.5481,57.5967,9900.0
2013-05-15 10:55:00,59.26,59.29,59.23,59.27,4700.0,57.6161,57.6453,57.587,57.6259,4700.0
2013-05-15 11:00:00,59.27,59.31,59.19,59.19,15800.0,57.6259,57.6647,57.5481,57.5481,15800.0
2013-05-15 11:05:00,59.2,59.3,59.15,59.3,28200.0,57.5578,57.655,57.5092,57.655,28200.0
2013-05-15 11:10:00,59.27,59.31,59.16,59.2,9500.0,57.6259,57.6647,57.5189,57.5578,9500.0
2013-05-15 11:15:00,59.21,59.29,59.21,59.27,19200.0,57.5675,57.6453,57.5675,57.6259,19200.0
2013-05-15 11:20:00,59.26,59.31,59.25,59.26,9200.0,57.6161,57.6647,57.6064,57.6161,9200.0
2013-05-15 11:25:00,59.26,59.27,59.23,59.23,7700.0,57.6161,57.6259,57.587,57.587,7700.0
2013-05-15 11:30:00,59.25,59.29,59.23,59.28,24200.0,57.6064,57.6453,57.587,57.6356,24200.0
2013-05-15 11:35:00,59.26,59.36,59.26,59.36,29000.0,57.6161,57.7134,57.6161,57.7134,29000.0
2013-05-15 11:40:00,59.41,59.41,59.34,59.36,7300.0,57.762,57.762,57.6939,57.7134,7300.0
2013-05-15 11:45:00,59.39,59.42,59.33,59.35,14900.0,57.7425,57.7717,57.6842,57.7036,14900.0
2013-05-15 11:50:00,59.35,59.38,59.32,59.32,6400.0,57.7036,57.7328,57.6745,57.6745,6400.0
2013-05-15 11:55:00,59.31,59.4,59.3,59.4,6400.0,57.6647,57.7522,57.655,57.7522,6400.0
2013-05-15 12:00:00,59.38,59.45,59.32,59.42,33600.0,57.7328,57.8009,57.6745,57.7717,33600.0
2013-05-15 12:05:00,59.4,59.52,59.4,59.49,6500.0,57.7522,57.8689,57.7522,57.8398,6500.0
2013-05-15 12:10:00,59.46,59.51,59.46,59.5,8700.0,57.8106,57.8592,57.8106,57.8495,8700.0
2013-05-15 12:15:00,59.5,59.51,59.46,59.49,7600.0,57.8495,57.8592,57.8106,57.8398,7600.0
2013-05-15 12:20:00,59.46,59.52,59.46,59.47,2600.0,57.8106,57.8689,57.8106,57.8203,2600.0
2013-05-15 12:25:00,59.44,59.54,59.42,59.5,8500.0,57.7911,57.8884,57.7717,57.8495,8500.0
2013-05-15 12:30:00,59.51,59.53,59.49,59.49,8600.0,57.8592,57.8786,57.8398,57.8398,8600.0
2013-05-15 12:35:00,59.5,59.54,59.46,59.49,7400.0,57.8495,57.8884,57.8106,57.8398,7400.0
2013-05-15 12:40:00,59.5,59.52,59.47,59.51,5200.0,57.8495,57.8689,57.8203,57.8592,5200.0
2013-05-15 12:45:00,59.53,59.54,59.46,59.49,6700.0,57.8786,57.8884,57.8106,57.8398,6700.0
2013-05-15 12:50:00,59.47,59.52,59.45,59.51,16400.0,57.8203,57.8689,57.8009,57.8592,16400.0
2013-05-15 12:55:00,59.47,59.5,59.42,59.45,5200.0,57.8203,57.8495,57.7717,57.8009,5200.0
2013-05-15 13:00:00,59.49,59.5,59.36,59.4,6200.0,57.8398,57.8495,57.7134,57.7522,6200.0
2013-05-15 13:05:00,59.41,59.43,59.36,59.4,2200.0,57.762,57.7814,57.7134,57.7522,2200.0
2013-05-15 13:10:00,59.4,59.43,59.38,59.4,4900.0,57.7522,57.7814,57.7328,57.7522,4900.0
2013-05-15 13:15:00,59.42,59.42,59.36,59.38,3100.0,57.7717,57.7717,57.7134,57.7328,3100.0
2013-05-15 13:20:00,59.39,59.4,59.33,59.36,10300.0,57.7425,57.7522,57.6842,57.7134,10300.0
2013-05-15 13:25:00,59.34,59.42,59.34,59.39,4800.0,57.6939,57.7717,57.6939,57.7425,4800.0
2013-05-15 13:30:00,59.39,59.43,59.39,59.4,6500.0,57.7425,57.7814,57.7425,57.7522,6500.0
2013-05-15 13:35:00,59.41,59.5,59.41,59.42,9700.0,57.762,57.8495,57.762,57.7717,9700.0
2013-05-15 13:40:00,59.42,59.42,59.37,59.37,13200.0,57.7717,57.7717,57.7231,57.7231,13200.0
2013-05-15 13:45:00,59.39,59.47,59.39,59.43,8500.0,57.7425,57.8203,57.7425,57.7814,8500.0
2013-05-15 13:50:00,59.41,59.41,59.36,59.36,2700.0,57.762,57.762,57.7134,57.7134,2700.0
2013-05-15 13:55:00,59.37,59.42,59.36,59.36,4000.0,57.7231,57.7717,57.7134,57.7134,4000.0
2013-05-15 14:00:00,59.36,59.43,59.36,59.39,2200.0,57.7134,57.7814,57.7134,57.7425,2200.0
2013-05-15 14:05:00,59.39,59.42,59.37,59.42,2100.0,57.7425,57.7717,57.7231,57.7717,2100.0
2013-05-15 14:10:00,59.4,59.41,59.33,59.36,11100.0,57.7522,57.762,57.6842,57.7134,11100.0
2013-05-15 14:15:00,59.37,59.37,59.17,59.21,5900.0,57.7231,57.7231,57.5286,57.5675,5900.0
2013-05-15 14:20:00,59.24,59.24,59.01,59.04,15500.0,57.5967,57.5967,57.3731,57.4022,15500.0
2013-05-15 14:25:00,59.05,59.16,59.04,59.16,3500.0,57.412,57.5189,57.4022,57.5189,3500.0
2013-05-15 14:30:00,59.12,59.13,58.94,58.96,24900.0,57.48,57.4897,57.305,57.3245,24900.0
2013-05-15 14:35:00,58.94,58.95,58.72,58.72,24100.0,57.305,57.3147,57.0911,57.0911,24100.0
2013-05-15 14:40:00,58.73,58.81,58.54,58.54,10500.0,57.1008,57.1786,56.9161,56.9161,10500.0
2013-05-15 14:45:00,58.54,58.64,58.53,58.54,24200.0,56.9161,57.0133,56.9064,56.9161,24200.0
2013-05-15 14:50:00,58.54,58.59,58.52,58.52,28700.0,56.9161,56.9647,56.8967,56.8967,28700.0
2013-05-15 14:55:00,58.51,58.55,58.42,58.46,40000.0,56.8869,56.9258,56.7994,56.8383,40000.0
2013-05-15 15:00:00,58.49,58.5,58.41,58.49,25300.0,56.8675,56.8772,56.7897,56.8675,25300.0
2013-05-15 15:05:00,58.47,58.5,58.44,58.49,39000.0,56.848,56.8772,56.8189,56.8675,39000.0
2013-05-15 15:10:00,58.49,58.72,58.48,58.68,27000.0,56.8675,57.0911,56.8578,57.0522,27000.0
2013-05-15 15:15:00,58.68,58.77,58.66,58.75,16400.0,57.0522,57.1397,57.0328,57.1203,16400.0
2013-05-15 15:20:00,58.76,58.76,58.67,58.73,15000.0,57.13,57.13,57.0425,57.1008,15000.0
2013-05-15 15:25:00,58.73,58.79,58.69,58.74,17100.0,57.1008,57.1592,57.0619,57.1106,17100.0
2013-05-15 15:30:00,58.75,58.78,58.74,58.78,15400.0,57.1203,57.1494,57.1106,57.1494,15400.0
2013-05-15 15:35:00,58.8,58.87,58.77,58.83,22100.0,57.1689,57.237,57.1397,57.1981,22100.0
2013-05-15 15:40:00,58.84,58.86,58.79,58.8,15700.0,57.2078,57.2272,57.1592,57.1689,15700.0
2013-05-15 15:45:00,58.8,58.83,58.69,58.71,40700.0,57.1689,57.1981,57.0619,57.0814,40700.0
2013-05-15 15:50:00,58.68,58.82,58.68,58.74,62300.0,57.0522,57.1883,57.0522,57.1106,62300.0
2013-05-15 15:55:00,58.74,58.8,58.64,58.71,143400.0,57.1106,57.1689,57.0133,57.0814,143400.0
2013-05-16 09:30:00,58.62,58.74,58.25,58.43,71900.0,56.9939,57.1106,56.6341,56.8092,71900.0
2013-05-16 09:35:00,58.43,58.75,58.37,58.65,24300.0,56.8092,57.1203,56.7508,57.0231,24300.0
2013-05-16 09:40:00,58.65,59.0,58.64,58.9,11000.0,57.0231,57.3633,57.0133,57.2661,11000.0
2013-05-16 09:45:00,58.88,59.16,58.82,59.16,20700.0,57.2467,57.5189,57.1883,57.5189,20700.0
2013-05-16 09:50:00,59.12,59.26,58.92,59.2,15500.0,57.48,57.6161,57.2856,57.5578,15500.0
2013-05-16 09:55:00,59.26,59.36,59.09,59.2,13000.0,57.6161,57.7134,57.4508,57.5578,13000.0
2013-05-16 10:00:00,59.2,59.2,58.86,58.86,17700.0,57.5578,57.5578,57.2272,57.2272,17700.0
2013-05-16 10:05:00,58.82,58.87,58.38,58.52,13900.0,57.1883,57.237,56.7605,56.8967,13900.0
2013-05-16 10:10:00,58.53,58.74,58.51,58.74,10200.0,56.9064,57.1106,56.8869,57.1106,10200.0
2013-05-16 10:15:00,58.76,58.92,58.68,58.83,4600.0,57.13,57.2856,57.0522,57.1981,4600.0
2013-05-16 10:20:00,58.85,59.02,58.71,58.8,15400.0,57.2175,57.3828,57.0814,57.1689,15400.0
2013-05-16 10:25:00,58.79,58.79,58.51,58.54,6900.0,57.1592,57.1592,56.8869,56.9161,6900.0
2013-05-16 10:30:00,58.54,58.83,58.44,58.69,9100.0,56.9161,57.1981,56.8189,57.0619,9100.0
2013-05-16 10:35:00,58.67,59.01,58.67,58.98,13300.0,57.0425,57.3731,57.0425,57.3439,13300.0
2013-05-16 10:40:00,58.97,59.04,58.89,58.9,17300.0,57.3342,57.4022,57.2564,57.2661,17300.0
2013-05-16 10:45:00,58.98,59.0,58.9,58.95,45600.0,57.3439,57.3633,57.2661,57.3147,45600.0
2013-05-16 10:50:00,58.98,59.12,58.95,59.06,36300.0,57.3439,57.48,57.3147,57.4217,36300.0
2013-05-16 10:55:00,59.09,59.12,58.98,59.0,5600.0,57.4508,57.48,57.3439,57.3633,5600.0
2013-05-16 11:00:00,59.0,59.02,58.88,58.99,13400.0,57.3633,57.3828,57.2467,57.3536,13400.0
2013-05-16 11:05:00,58.99,59.06,58.94,58.97,21800.0,57.3536,57.4217,57.305,57.3342,21800.0
2013-05-16 11:10:00,58.98,59.0,58.96,58.96,18500.0,57.3439,57.3633,57.3245,57.3245,18500.0
2013-05-16 11:15:00,58.96,59.04,58.94,58.98,14100.0,57.3245,57.4022,57.305,57.3439,14100.0
2013-05-16 11:20:00,58.98,59.03,58.96,59.0,6800.0,57.3439,57.3925,57.3245,57.3633,6800.0
2013-05-16 11:25:00,58.99,58.99,58.94,58.97,5000.0,57.3536,57.3536,57.305,57.3342,5000.0
2013-05-16 11:30:00,58.98,59.11,58.98,58.98,10400.0,57.3439,57.4703,57.3439,57.3439,10400.0
2013-05-16 11:35:00,58.98,59.01,58.94,59.01,3300.0,57.3439,57.3731,57.305,57.3731,3300.0
2013-05-16 11:40:00,59.09,59.09,58.92,58.94,4100.0,57.4508,57.4508,57.2856,57.305,4100.0
2013-05-16 11:45:00,58.94,58.95,58.9,58.93,8000.0,57.305,57.3147,57.2661,57.2953,8000.0
2013-05-16 11:50:00,58.93,58.94,58.84,58.84,10300.0,57.2953,57.305,57.2078,57.2078,10300.0
2013-05-16 11:55:00,58.84,58.84,58.67,58.67,5800.0,57.2078,57.2078,57.0425,57.0425,5800.0
2013-05-16 12:00:00,58.67,58.67,58.62,58.65,4700.0,57.0425,57.0425,56.9939,57.0231,4700.0
2013-05-16 12:05:00,58.65,58.8,58.64,58.8,7200.0,57.0231,57.1689,57.0133,57.1689,7200.0
2013-05-16 12:10:00,58.8,58.83,58.68,58.68,20900.0,57.1689,57.1981,57.0522,57.0522,20900.0
2013-05-16 12:15:00,58.66,58.73,58.63,58.66,41800.0,57.0328,57.1008,57.0036,57.0328,41800.0
2013-05-16 12:20:00,58.66,58.66,58.53,58.53,11700.0,57.0328,57.0328,56.9064,56.9064,11700.0
2013-05-16 12:25:00,58.52,58.53,58.44,58.48,5200.0,56.8967,56.9064,56.8189,56.8578,5200.0
2013-05-16 12:30:00,58.46,58.46,58.36,58.37,4500.0,56.8383,56.8383,56.7411,56.7508,4500.0
2013-05-16 12:35:00,58.37,58.4,58.25,58.25,33500.0,56.7508,56.78,56.6341,56.6341,33500.0
2013-05-16 12:40:00,58.26,58.26,58.16,58.16,13700.0,56.6439,56.6439,56.5466,56.5466,13700.0
2013-05-16 12:45:00,58.18,58.18,58.0,58.15,22300.0,56.5661,56.5661,56.3911,56.5369,22300.0
2013-05-16 12:50:00,58.16,58.22,58.16,58.22,2500.0,56.5466,56.605,56.5466,56.605,2500.0
2013-05-16 12:55:00,58.27,58.36,58.27,58.36,5900.0,56.6536,56.7411,56.6536,56.7411,5900.0
2013-05-16 13:00:00,58.35,58.36,58.26,58.28,8100.0,56.7314,56.7411,56.6439,56.6633,8100.0
2013-05-16 13:05:00,58.3,58.31,58.27,58.27,3800.0,56.6828,56.6925,56.6536,56.6536,3800.0
2013-05-16 13:10:00,58.29,58.3,58.19,58.2,23400.0,56.673,56.6828,56.5758,56.5855,23400.0
2013-05-16 13:15:00,58.2,58.29,58.16,58.29,3600.0,56.5855,56.673,56.5466,56.673,3600.0
2013-05-16 13:20:00,58.32,58.32,58.26,58.27,6200.0,56.7022,56.7022,56.6439,56.6536,6200.0
2013-05-16 13:25:00,58.28,58.33,58.26,58.33,4200.0,56.6633,56.7119,56.6439,56.7119,4200.0
2013-05-16 13:30:00,58.36,58.46,58.36,58.45,2900.0,56.7411,56.8383,56.7411,56.8286,2900.0
2013-05-16 13:35:00,58.45,58.54,58.43,58.53,8900.0,56.8286,56.9161,56.8092,56.9064,8900.0
2013-05-16 13:40:00,58.52,58.53,58.44,58.49,5800.0,56.8967,56.9064,56.8189,56.8675,5800.0
2013-05-16 13:45:00,58.49,58.59,58.46,58.59,5100.0,56.8675,56.9647,56.8383,56.9647,5100.0
2013-05-16 13:50:00,58.58,58.59,58.53,58.53,2100.0,56.955,56.9647,56.9064,56.9064,2100.0
2013-05-16 13:55:00,58.51,58.52,58.4,58.42,5000.0,56.8869,56.8967,56.78,56.7994,5000.0
2013-05-16 14:00:00,58.43,58.44,58.38,58.41,13000.0,56.8092,56.8189,56.7605,56.7897,13000.0
2013-05-16 14:05:00,58.41,58.41,58.34,58.35,12400.0,56.7897,56.7897,56.7217,56.7314,12400.0
2013-05-16 14:10:00,58.33,58.34,58.28,58.31,9800.0,56.7119,56.7217,56.6633,56.6925,9800.0
2013-05-16 14:15:00,58.31,58.32,58.19,58.22,11400.0,56.6925,56.7022,56.5758,56.605,11400.0
2013-05-16 14:20:00,58.21,58.21,58.06,58.07,9200.0,56.5953,56.5953,56.4494,56.4591,9200.0
2013-05-16 14:25:00,58.08,58.22,58.08,58.22,11700.0,56.4689,56.605,56.4689,56.605,11700.0
2013-05-16 14:30:00,58.23,58.26,58.2,58.21,10200.0,56.6147,56.6439,56.5855,56.5953,10200.0
2013-05-16 14:35:00,58.21,58.27,58.2,58.22,15100.0,56.5953,56.6536,56.5855,56.605,15100.0
2013-05-16 14:40:00,58.23,58.23,58.13,58.16,10500.0,56.6147,56.6147,56.5175,56.5466,10500.0
2013-05-16 14:45:00,58.17,58.17,58.06,58.16,12500.0,56.5564,56.5564,56.4494,56.5466,12500.0
2013-05-16 14:50:00,58.17,58.2,58.01,58.03,12000.0,56.5564,56.5855,56.4008,56.4203,12000.0
2013-05-16 14:55:00,58.03,58.07,57.9,58.07,29900.0,56.4203,56.4591,56.2939,56.4591,29900.0
2013-05-16 15:00:00,58.07,58.16,58.07,58.16,20200.0,56.4591,56.5466,56.4591,56.5466,20200.0
2013-05-16 15:05:00,58.15,58.15,57.81,57.83,53300.0,56.5369,56.5369,56.2064,56.2258,53300.0
2013-05-16 15:10:00,57.85,57.91,57.84,57.87,12800.0,56.2452,56.3036,56.2355,56.2647,12800.0
2013-05-16 15:15:00,57.87,57.92,57.76,57.76,18800.0,56.2647,56.3133,56.1577,56.1577,18800.0
2013-05-16 15:20:00,57.76,57.8,57.45,57.48,73500.0,56.1577,56.1966,55.8563,55.8855,73500.0
2013-05-16 15:25:00,57.46,57.48,57.36,57.42,49500.0,55.8661,55.8855,55.7688,55.8272,49500.0
2013-05-16 15:30:00,57.42,57.47,57.38,57.43,45700.0,55.8272,55.8758,55.7883,55.8369,45700.0
2013-05-16 15:35:00,57.43,57.46,57.3,57.35,39200.0,55.8369,55.8661,55.7105,55.7591,39200.0
2013-05-16 15:40:00,57.34,57.42,57.32,57.39,43200.0,55.7494,55.8272,55.7299,55.798,43200.0
2013-05-16 15:45:00,57.4,57.46,57.32,57.37,49200.0,55.8077,55.8661,55.7299,55.7786,49200.0
2013-05-16 15:50:00,57.37,57.46,57.35,57.41,43700.0,55.7786,55.8661,55.7591,55.8175,43700.0
2013-05-16 15:55:00,57.41,57.54,57.32,57.46,102700.0,55.8175,55.9438,55.7299,55.8661,102700.0
2013-05-17 09:30:00,58.15,58.7,58.12,58.47,30900.0,56.5369,57.0717,56.5078,56.848,30900.0
2013-05-17 09:35:00,58.57,58.57,58.24,58.35,12300.0,56.9453,56.9453,56.6244,56.7314,12300.0
2013-05-17 09:40:00,58.33,58.4,58.27,58.27,15600.0,56.7119,56.78,56.6536,56.6536,15600.0
2013-05-17 09:45:00,58.28,58.42,58.2,58.38,14800.0,56.6633,56.7994,56.5855,56.7605,14800.0
2013-05-17 09:50:00,58.39,58.68,58.34,58.66,9500.0,56.7703,57.0522,56.7217,57.0328,9500.0
2013-05-17 09:55:00,58.69,59.08,58.64,59.03,49500.0,57.0619,57.4411,57.0133,57.3925,49500.0
2013-05-17 10:00:00,59.05,59.14,58.95,59.01,20800.0,57.412,57.4995,57.3147,57.3731,20800.0
2013-05-17 10:05:00,58.94,59.04,58.82,58.89,12600.0,57.305,57.4022,57.1883,57.2564,12600.0
2013-05-17 10:10:00,58.89,58.93,58.75,58.78,13300.0,57.2564,57.2953,57.1203,57.1494,13300.0
2013-05-17 10:15:00,58.8,58.8,58.62,58.7,45600.0,57.1689,57.1689,56.9939,57.0717,45600.0
2013-05-17 10:20:00,58.73,58.82,58.73,58.74,16200.0,57.1008,57.1883,57.1008,57.1106,16200.0
2013-05-17 10:25:00,58.69,58.8,58.65,58.75,9700.0,57.0619,57.1689,57.0231,57.1203,9700.0
2013-05-17 10:30:00,58.79,58.88,58.73,58.73,18100.0,57.1592,57.2467,57.1008,57.1008,18100.0
2013-05-17 10:35:00,58.76,58.87,58.75,58.87,12400.0,57.13,57.237,57.1203,57.237,12400.0
2013-05-17 10:40:00,58.87,58.89,58.77,58.89,8300.0,57.237,57.2564,57.1397,57.2564,8300.0
2013-05-17 10:45:00,58.89,58.89,58.79,58.84,5200.0,57.2564,57.2564,57.1592,57.2078,5200.0
2013-05-17 10:50:00,58.84,58.85,58.72,58.72,7900.0,57.2078,57.2175,57.0911,57.0911,7900.0
2013-05-17 10:55:00,58.77,58.87,58.73,58.84,6600.0,57.1397,57.237,57.1008,57.2078,6600.0
2013-05-17 11:00:00,58.8,58.8,58.62,58.64,41100.0,57.1689,57.1689,56.9939,57.0133,41100.0
2013-05-17 11:05:00,58.67,58.68,58.5,58.5,13700.0,57.0425,57.0522,56.8772,56.8772,13700.0
2013-05-17 11:10:00,58.48,58.55,58.44,58.5,31900.0,56.8578,56.9258,56.8189,56.8772,31900.0
2013-05-17 11:15:00,58.54,58.55,58.4,58.42,17200.0,56.9161,56.9258,56.78,56.7994,17200.0
2013-05-17 11:20:00,58.44,58.5,58.44,58.49,10200.0,56.8189,56.8772,56.8189,56.8675,10200.0
2013-05-17 11:25:00,58.5,58.58,58.4,58.4,9700.0,56.8772,56.955,56.78,56.78,9700.0
2013-05-17 11:30:00,58.39,58.39,58.18,58.3,25400.0,56.7703,56.7703,56.5661,56.6828,25400.0
2013-05-17 11:35:00,58.37,58.58,58.37,58.52,21600.0,56.7508,56.955,56.7508,56.8967,21600.0
2013-05-17 11:40:00,58.54,58.54,58.32,58.32,8300.0,56.9161,56.9161,56.7022,56.7022,8300.0
2013-05-17 11:45:00,58.32,58.4,58.29,58.4,5300.0,56.7022,56.78,56.673,56.78,5300.0
2013-05-17 11:50:00,58.39,58.39,58.22,58.25,25100.0,56.7703,56.7703,56.605,56.6341,25100.0
2013-05-17 11:55:00,58.22,58.36,58.22,58.36,3300.0,56.605,56.7411,56.605,56.7411,3300.0
2013-05-17 12:00:00,58.4,58.43,58.33,58.35,6500.0,56.78,56.8092,56.7119,56.7314,6500.0
2013-05-17 12:05:00,58.36,58.36,58.09,58.09,9800.0,56.7411,56.7411,56.4786,56.4786,9800.0
2013-05-17 12:10:00,58.13,58.21,58.11,58.21,3800.0,56.5175,56.5953,56.498,56.5953,3800.0
2013-05-17 12:15:00,58.2,58.38,58.2,58.35,5200.0,56.5855,56.7605,56.5855,56.7314,5200.0
2013-05-17 12:20:00,58.35,58.36,58.3,58.35,21400.0,56.7314,56.7411,56.6828,56.7314,21400.0
2013-05-17 12:25:00,58.35,58.45,58.34,58.45,11500.0,56.7314,56.8286,56.7217,56.8286,11500.0
2013-05-17 12:30:00,58.43,58.65,58.43,58.63,7600.0,56.8092,57.0231,56.8092,57.0036,7600.0
2013-05-17 12:35:00,58.64,58.67,58.6,58.64,6300.0,57.0133,57.0425,56.9744,57.0133,6300.0
2013-05-17 12:40:00,58.64,58.66,58.59,58.64,7800.0,57.0133,57.0328,56.9647,57.0133,7800.0
2013-05-17 12:45:00,58.64,58.66,58.6,58.63,10100.0,57.0133,57.0328,56.9744,57.0036,10100.0
2013-05-17 12:50:00,58.63,58.68,58.58,58.68,8800.0,57.0036,57.0522,56.955,57.0522,8800.0
2013-05-17 12:55:00,58.68,58.7,58.6,58.7,5300.0,57.0522,57.0717,56.9744,57.0717,5300.0
2013-05-17 13:00:00,58.72,58.73,58.64,58.65,5600.0,57.0911,57.1008,57.0133,57.0231,5600.0
2013-05-17 13:05:00,58.63,58.64,58.53,58.56,7500.0,57.0036,57.0133,56.9064,56.9355,7500.0
2013-05-17 13:10:00,58.56,58.63,58.56,58.57,14800.0,56.9355,57.0036,56.9355,56.9453,14800.0
2013-05-17 13:15:00,58.6,58.62,58.55,58.61,7400.0,56.9744,56.9939,56.9258,56.9842,7400.0
2013-05-17 13:20:00,58.65,58.66,58.57,58.65,9300.0,57.0231,57.0328,56.9453,57.0231,9300.0
2013-05-17 13:25:00,58.68,58.7,58.64,58.68,17200.0,57.0522,57.0717,57.0133,57.0522,17200.0
2013-05-17 13:30:00,58.67,58.68,58.59,58.61,8500.0,57.0425,57.0522,56.9647,56.9842,8500.0
2013-05-17 13:35:00,58.63,58.7,58.63,58.68,2200.0,57.0036,57.0717,57.0036,57.0522,2200.0
2013-05-17 13:40:00,58.68,58.76,58.68,58.76,7600.0,57.0522,57.13,57.0522,57.13,7600.0
2013-05-17 13:45:00,58.73,58.78,58.72,58.76,6900.0,57.1008,57.1494,57.0911,57.13,6900.0
2013-05-17 13:50:00,58.74,58.82,58.74,58.8,33400.0,57.1106,57.1883,57.1106,57.1689,33400.0
2013-05-17 13:55:00,58.8,58.81,58.73,58.79,9700.0,57.1689,57.1786,57.1008,57.1592,9700.0
2013-05-17 14:00:00,58.8,58.81,58.73,58.73,14400.0,57.1689,57.1786,57.1008,57.1008,14400.0
2013-05-17 14:05:00,58.72,58.74,58.61,58.61,4300.0,57.0911,57.1106,56.9842,56.9842,4300.0
2013-05-17 14:10:00,58.62,58.65,58.57,58.57,5200.0,56.9939,57.0231,56.9453,56.9453,5200.0
2013-05-17 14:15:00,58.58,58.6,58.54,58.59,5000.0,56.955,56.9744,56.9161,56.9647,5000.0
2013-05-17 14:20:00,58.58,58.58,58.42,58.46,4700.0,56.955,56.955,56.7994,56.8383,4700.0
2013-05-17 14:25:00,58.49,58.59,58.49,58.55,6400.0,56.8675,56.9647,56.8675,56.9258,6400.0
2013-05-17 14:30:00,58.55,58.61,58.55,58.61,4300.0,56.9258,56.9842,56.9258,56.9842,4300.0
2013-05-17 14:35:00,58.61,58.63,58.59,58.63,6500.0,56.9842,57.0036,56.9647,57.0036,6500.0
2013-05-17 14:40:00,58.66,58.7,58.59,58.64,8500.0,57.0328,57.0717,56.9647,57.0133,8500.0
2013-05-17 14:45:00,58.65,58.72,58.59,58.61,10400.0,57.0231,57.0911,56.9647,56.9842,10400.0
2013-05-17 14:50:00,58.62,58.66,58.52,58.55,13500.0,56.9939,57.0328,56.8967,56.9258,13500.0
2013-05-17 14:55:00,58.56,58.66,58.52,58.52,31000.0,56.9355,57.0328,56.8967,56.8967,31000.0
2013-05-17 15:00:00,58.53,58.7,58.53,58.66,10400.0,56.9064,57.0717,56.9064,57.0328,10400.0
2013-05-17 15:05:00,58.64,58.71,58.64,58.67,13200.0,57.0133,57.0814,57.0133,57.0425,13200.0
2013-05-17 15:10:00,58.65,58.7,58.63,58.7,14400.0,57.0231,57.0717,57.0036,57.0717,14400.0
2013-05-17 15:15:00,58.69,58.7,58.68,58.7,10000.0,57.0619,57.0717,57.0522,57.0717,10000.0
2013-05-17 15:20:00,58.71,58.76,58.68,58.75,17100.0,57.0814,57.13,57.0522,57.1203,17100.0
2013-05-17 15:25:00,58.74,58.77,58.69,58.73,14000.0,57.1106,57.1397,57.0619,57.1008,14000.0
2013-05-17 15:30:00,58.72,58.83,58.72,58.79,13800.0,57.0911,57.1981,57.0911,57.1592,13800.0
2013-05-17 15:35:00,58.81,58.87,58.78,58.8,13200.0,57.1786,57.237,57.1494,57.1689,13200.0
2013-05-17 15:40:00,58.8,58.87,58.77,58.79,28300.0,57.1689,57.237,57.1397,57.1592,28300.0
2013-05-17 15:45:00,58.76,58.89,58.76,58.83,23300.0,57.13,57.2564,57.13,57.1981,23300.0
2013-05-17 15:50:00,58.82,58.82,58.74,58.78,39400.0,57.1883,57.1883,57.1106,57.1494,39400.0
2013-05-17 15:55:00,58.78,58.79,58.68,58.69,93000.0,57.1494,57.1592,57.0522,57.0619,93000.0
2013-05-20 09:30:00,58.63,58.8,58.44,58.73,15900.0,57.0036,57.1689,56.8189,57.1008,15900.0
2013-05-20 09:35:00,58.73,58.87,58.68,58.79,21100.0,57.1008,57.237,57.0522,57.1592,21100.0
2013-05-20 09:40:00,58.83,58.85,58.75,58.8,8800.0,57.1981,57.2175,57.1203,57.1689,8800.0
2013-05-20 09:45:00,58.81,58.85,58.35,58.36,16600.0,57.1786,57.2175,56.7314,56.7411,16600.0
2013-05-20 09:50:00,58.41,58.71,58.39,58.64,13600.0,56.7897,57.0814,56.7703,57.0133,13600.0
2013-05-20 09:55:00,58.73,58.77,58.4,58.64,79500.0,57.1008,57.1397,56.78,57.0133,79500.0
2013-05-20 10:00:00,58.62,58.62,58.06,58.07,25200.0,56.9939,56.9939,56.4494,56.4591,25200.0
2013-05-20 10:05:00,58.14,58.33,58.04,58.3,20500.0,56.5272,56.7119,56.43,56.6828,20500.0
2013-05-20 10:10:00,58.3,58.3,58.17,58.28,10900.0,56.6828,56.6828,56.5564,56.6633,10900.0
2013-05-20 10:15:00,58.28,58.4,58.06,58.07,79500.0,56.6633,56.78,56.4494,56.4591,79500.0
2013-05-20 10:20:00,58.07,58.07,57.52,57.54,49100.0,56.4591,56.4591,55.9244,55.9438,49100.0
2013-05-20 10:25:00,57.59,57.73,57.57,57.62,20200.0,55.9925,56.1286,55.973,56.0216,20200.0
2013-05-20 10:30:00,57.64,57.64,57.33,57.4,42800.0,56.0411,56.0411,55.7397,55.8077,42800.0
2013-05-20 10:35:00,57.4,57.55,57.4,57.54,43400.0,55.8077,55.9536,55.8077,55.9438,43400.0
2013-05-20 10:40:00,57.55,58.08,57.55,58.01,33000.0,55.9536,56.4689,55.9536,56.4008,33000.0
2013-05-20 10:45:00,58.05,58.11,57.94,57.94,40600.0,56.4397,56.498,56.3327,56.3327,40600.0
2013-05-20 10:50:00,57.93,57.96,57.83,57.91,42300.0,56.323,56.3522,56.2258,56.3036,42300.0
2013-05-20 10:55:00,57.92,58.0,57.9,57.99,21100.0,56.3133,56.3911,56.2939,56.3814,21100.0
2013-05-20 11:00:00,58.0,58.01,57.97,58.0,12000.0,56.3911,56.4008,56.3619,56.3911,12000.0
2013-05-20 11:05:00,57.97,58.0,57.97,57.99,19900.0,56.3619,56.3911,56.3619,56.3814,19900.0
2013-05-20 11:10:00,58.0,58.19,57.99,58.19,19700.0,56.3911,56.5758,56.3814,56.5758,19700.0
2013-05-20 11:15:00,58.19,58.28,58.19,58.19,44800.0,56.5758,56.6633,56.5758,56.5758,44800.0
2013-05-20 11:20:00,58.22,58.34,58.2,58.33,11500.0,56.605,56.7217,56.5855,56.7119,11500.0
2013-05-20 11:25:00,58.34,58.34,58.21,58.25,13000.0,56.7217,56.7217,56.5953,56.6341,13000.0
2013-05-20 11:30:00,58.24,58.25,58.13,58.14,35500.0,56.6244,56.6341,56.5175,56.5272,35500.0
2013-05-20 11:35:00,58.18,58.22,58.17,58.2,15200.0,56.5661,56.605,56.5564,56.5855,15200.0
2013-05-20 11:40:00,58.21,58.22,58.17,58.19,16500.0,56.5953,56.605,56.5564,56.5758,16500.0
2013-05-20 11:45:00,58.15,58.2,58.14,58.19,10000.0,56.5369,56.5855,56.5272,56.5758,10000.0
2013-05-20 11:50:00,58.16,58.24,58.16,58.19,14800.0,56.5466,56.6244,56.5466,56.5758,14800.0
2013-05-20 11:55:00,58.19,58.25,58.16,58.23,9500.0,56.5758,56.6341,56.5466,56.6147,9500.0
2013-05-20 12:00:00,58.23,58.28,58.15,58.24,14700.0,56.6147,56.6633,56.5369,56.6244,14700.0
2013-05-20 12:05:00,58.21,58.21,58.15,58.18,5200.0,56.5953,56.5953,56.5369,56.5661,5200.0
2013-05-20 12:10:00,58.17,58.17,58.1,58.13,9500.0,56.5564,56.5564,56.4883,56.5175,9500.0
2013-05-20 12:15:00,58.1,58.1,57.77,57.77,19400.0,56.4883,56.4883,56.1675,56.1675,19400.0
2013-05-20 12:20:00,57.79,57.86,57.77,57.85,7400.0,56.1869,56.255,56.1675,56.2452,7400.0
2013-05-20 12:25:00,57.84,57.86,57.8,57.8,3300.0,56.2355,56.255,56.1966,56.1966,3300.0
2013-05-20 12:30:00,57.8,57.83,57.76,57.78,5700.0,56.1966,56.2258,56.1577,56.1772,5700.0
2013-05-20 12:35:00,57.78,57.79,57.5,57.54,14700.0,56.1772,56.1869,55.905,55.9438,14700.0
2013-05-20 12:40:00,57.56,57.7,57.52,57.65,6700.0,55.9633,56.0994,55.9244,56.0508,6700.0
2013-05-20 12:45:00,57.69,57.7,57.61,57.63,12100.0,56.0897,56.0994,56.0119,56.0313,12100.0
2013-05-20 12:50:00,57.65,57.75,57.59,57.75,17000.0,56.0508,56.148,55.9925,56.148,17000.0
2013-05-20 12:55:00,57.75,57.79,57.73,57.79,6000.0,56.148,56.1869,56.1286,56.1869,6000.0
2013-05-20 13:00:00,57.78,57.83,57.76,57.77,9500.0,56.1772,56.2258,56.1577,56.1675,9500.0
2013-05-20 13:05:00,57.77,57.84,57.76,57.84,4100.0,56.1675,56.2355,56.1577,56.2355,4100.0
2013-05-20 13:10:00,57.82,57.86,57.77,57.81,10000.0,56.2161,56.255,56.1675,56.2064,10000.0
2013-05-20 13:15:00,57.79,57.8,57.63,57.66,12300.0,56.1869,56.1966,56.0313,56.0605,12300.0
2013-05-20 13:20:00,57.66,57.72,57.57,57.68,7600.0,56.0605,56.1189,55.973,56.08,7600.0
2013-05-20 13:25:00,57.68,57.68,57.53,57.53,8600.0,56.08,56.08,55.9341,55.9341,8600.0
2013-05-20 13:30:00,57.51,57.51,57.35,57.48,38700.0,55.9147,55.9147,55.7591,55.8855,38700.0
2013-05-20 13:35:00,57.48,57.51,57.41,57.43,12800.0,55.8855,55.9147,55.8175,55.8369,12800.0
2013-05-20 13:40:00,57.38,57.42,57.3,57.33,12800.0,55.7883,55.8272,55.7105,55.7397,12800.0
2013-05-20 13:45:00,57.33,57.33,57.2,57.29,16200.0,55.7397,55.7397,55.6133,55.7008,16200.0
2013-05-20 13:50:00,57.28,57.4,57.23,57.4,9300.0,55.6911,55.8077,55.6424,55.8077,9300.0
2013-05-20 13:55:00,57.41,57.45,57.34,57.38,15100.0,55.8175,55.8563,55.7494,55.7883,15100.0
2013-05-20 14:00:00,57.39,57.39,57.21,57.26,5500.0,55.798,55.798,55.623,55.6716,5500.0
2013-05-20 14:05:00,57.26,57.36,57.24,57.28,8400.0,55.6716,55.7688,55.6522,55.6911,8400.0
2013-05-20 14:10:00,57.31,57.34,57.26,57.31,10700.0,55.7202,55.7494,55.6716,55.7202,10700.0
2013-05-20 14:15:00,57.31,57.35,57.28,57.31,7000.0,55.7202,55.7591,55.6911,55.7202,7000.0
2013-05-20 14:20:00,57.31,57.43,57.31,57.39,12800.0,55.7202,55.8369,55.7202,55.798,12800.0
2013-05-20 14:25:00,57.39,57.49,57.38,57.49,6700.0,55.798,55.8952,55.7883,55.8952,6700.0
2013-05-20 14:30:00,57.49,57.51,57.42,57.46,11300.0,55.8952,55.9147,55.8272,55.8661,11300.0
2013-05-20 14:35:00,57.47,57.47,57.32,57.44,7000.0,55.8758,55.8758,55.7299,55.8466,7000.0
2013-05-20 14:40:00,57.43,57.47,57.38,57.44,10100.0,55.8369,55.8758,55.7883,55.8466,10100.0
2013-05-20 14:45:00,57.44,57.44,57.3,57.44,10300.0,55.8466,55.8466,55.7105,55.8466,10300.0
2013-05-20 14:50:00,57.43,57.48,57.38,57.41,7300.0,55.8369,55.8855,55.7883,55.8175,7300.0
2013-05-20 14:55:00,57.39,57.47,57.39,57.46,9800.0,55.798,55.8758,55.798,55.8661,9800.0
2013-05-20 15:00:00,57.46,57.5,57.46,57.5,11100.0,55.8661,55.905,55.8661,55.905,11100.0
2013-05-20 15:05:00,57.47,57.49,57.42,57.48,12900.0,55.8758,55.8952,55.8272,55.8855,12900.0
2013-05-20 15:10:00,57.47,57.56,57.45,57.53,11100.0,55.8758,55.9633,55.8563,55.9341,11100.0
2013-05-20 15:15:00,57.54,57.66,57.53,57.64,8100.0,55.9438,56.0605,55.9341,56.0411,8100.0
2013-05-20 15:20:00,57.64,57.64,57.45,57.5,27700.0,56.0411,56.0411,55.8563,55.905,27700.0
2013-05-20 15:25:00,57.47,57.52,57.46,57.5,13700.0,55.8758,55.9244,55.8661,55.905,13700.0
2013-05-20 15:30:00,57.49,57.51,57.43,57.45,15700.0,55.8952,55.9147,55.8369,55.8563,15700.0
2013-05-20 15:35:00,57.48,57.48,57.39,57.45,14200.0,55.8855,55.8855,55.798,55.8563,14200.0
2013-05-20 15:40:00,57.47,57.52,57.46,57.48,20900.0,55.8758,55.9244,55.8661,55.8855,20900.0
2013-05-20 15:45:00,57.49,57.52,57.43,57.46,29300.0,55.8952,55.9244,55.8369,55.8661,29300.0
2013-05-20 15:50:00,57.46,57.52,57.34,57.35,60000.0,55.8661,55.9244,55.7494,55.7591,60000.0
2013-05-20 15:55:00,57.35,57.49,57.34,57.49,104800.0,55.7591,55.8952,55.7494,55.8952,104800.0
2013-05-21 09:30:00,57.66,57.85,57.52,57.83,23500.0,56.0605,56.2452,55.9244,56.2258,23500.0
2013-05-21 09:35:00,57.84,57.95,57.83,57.94,15900.0,56.2355,56.3425,56.2258,56.3327,15900.0
2013-05-21 09:40:00,57.91,58.0,57.88,57.92,16200.0,56.3036,56.3911,56.2744,56.3133,16200.0
2013-05-21 09:45:00,57.92,57.94,57.69,57.72,8700.0,56.3133,56.3327,56.0897,56.1189,8700.0
2013-05-21 09:50:00,57.73,58.0,57.68,57.97,9200.0,56.1286,56.3911,56.08,56.3619,9200.0
2013-05-21 09:55:00,57.96,58.0,57.87,57.87,16400.0,56.3522,56.3911,56.2647,56.2647,16400.0
2013-05-21 10:00:00,57.89,57.92,57.56,57.61,32800.0,56.2841,56.3133,55.9633,56.0119,32800.0
2013-05-21 10:05:00,57.63,57.76,57.58,57.59,9400.0,56.0313,56.1577,55.9827,55.9925,9400.0
2013-05-21 10:10:00,57.55,57.61,57.31,57.34,25800.0,55.9536,56.0119,55.7202,55.7494,25800.0
2013-05-21 10:15:00,57.33,57.34,57.22,57.31,8700.0,55.7397,55.7494,55.6327,55.7202,8700.0
2013-05-21 10:20:00,57.35,57.44,57.24,57.28,24000.0,55.7591,55.8466,55.6522,55.6911,24000.0
2013-05-21 10:25:00,57.25,57.33,57.23,57.3,6800.0,55.6619,55.7397,55.6424,55.7105,6800.0
2013-05-21 10:30:00,57.26,57.32,57.07,57.16,9800.0,55.6716,55.7299,55.4869,55.5744,9800.0
2013-05-21 10:35:00,57.14,57.32,57.08,57.3,8200.0,55.5549,55.7299,55.4966,55.7105,8200.0
2013-05-21 10:40:00,57.28,57.36,57.26,57.29,4100.0,55.6911,55.7688,55.6716,55.7008,4100.0
2013-05-21 10:45:00,57.28,57.29,57.15,57.16,10600.0,55.6911,55.7008,55.5647,55.5744,10600.0
2013-05-21 10:50:00,57.15,57.17,57.01,57.08,13600.0,55.5647,55.5841,55.4285,55.4966,13600.0
2013-05-21 10:55:00,57.05,57.08,56.87,56.88,41900.0,55.4674,55.4966,55.2924,55.3022,41900.0
2013-05-21 11:00:00,56.87,57.13,56.81,57.13,30400.0,55.2924,55.5452,55.2341,55.5452,30400.0
2013-05-21 11:05:00,57.16,57.29,57.16,57.22,12600.0,55.5744,55.7008,55.5744,55.6327,12600.0
2013-05-21 11:10:00,57.22,57.22,56.96,57.0,8900.0,55.6327,55.6327,55.3799,55.4188,8900.0
2013-05-21 11:15:00,57.02,57.2,56.98,57.2,8800.0,55.4383,55.6133,55.3994,55.6133,8800.0
2013-05-21 11:20:00,57.19,57.3,57.09,57.11,10600.0,55.6036,55.7105,55.5063,55.5258,10600.0
2013-05-21 11:25:00,57.07,57.23,57.01,57.23,45500.0,55.4869,55.6424,55.4285,55.6424,45500.0
2013-05-21 11:30:00,57.24,57.47,57.24,57.46,10200.0,55.6522,55.8758,55.6522,55.8661,10200.0
2013-05-21 11:35:00,57.44,57.51,57.33,57.47,19200.0,55.8466,55.9147,55.7397,55.8758,19200.0
2013-05-21 11:40:00,57.44,57.49,57.25,57.35,7300.0,55.8466,55.8952,55.6619,55.7591,7300.0
2013-05-21 11:45:00,57.36,57.5,57.33,57.5,5900.0,55.7688,55.905,55.7397,55.905,5900.0
2013-05-21 11:50:00,57.51,57.64,57.49,57.57,20100.0,55.9147,56.0411,55.8952,55.973,20100.0
2013-05-21 11:55:00,57.57,57.75,57.57,57.7,6100.0,55.973,56.148,55.973,56.0994,6100.0
2013-05-21 12:00:00,57.7,57.72,57.58,57.64,16000.0,56.0994,56.1189,55.9827,56.0411,16000.0
2013-05-21 12:05:00,57.66,57.68,57.63,57.67,4700.0,56.0605,56.08,56.0313,56.0702,4700.0
2013-05-21 12:10:00,57.67,57.75,57.65,57.75,3400.0,56.0702,56.148,56.0508,56.148,3400.0
2013-05-21 12:15:00,57.75,57.77,57.62,57.77,4600.0,56.148,56.1675,56.0216,56.1675,4600.0
2013-05-21 12:20:00,57.75,57.79,57.63,57.76,14600.0,56.148,56.1869,56.0313,56.1577,14600.0
2013-05-21 12:25:00,57.75,57.77,57.66,57.69,7600.0,56.148,56.1675,56.0605,56.0897,7600.0
2013-05-21 12:30:00,57.7,57.78,57.69,57.76,9700.0,56.0994,56.1772,56.0897,56.1577,9700.0
2013-05-21 12:35:00,57.77,57.77,57.64,57.65,2000.0,56.1675,56.1675,56.0411,56.0508,2000.0
2013-05-21 12:40:00,57.67,57.72,57.63,57.69,2700.0,56.0702,56.1189,56.0313,56.0897,2700.0
2013-05-21 12:45:00,57.68,57.73,57.63,57.69,19100.0,56.08,56.1286,56.0313,56.0897,19100.0
2013-05-21 12:50:00,57.67,57.76,57.62,57.7,7400.0,56.0702,56.1577,56.0216,56.0994,7400.0
2013-05-21 12:55:00,57.72,57.79,57.63,57.76,11200.0,56.1189,56.1869,56.0313,56.1577,11200.0
2013-05-21 13:00:00,57.78,57.79,57.74,57.75,2600.0,56.1772,56.1869,56.1383,56.148,2600.0
2013-05-21 13:05:00,57.77,57.92,57.74,57.92,5300.0,56.1675,56.3133,56.1383,56.3133,5300.0
2013-05-21 13:10:00,57.86,57.86,57.71,57.71,3300.0,56.255,56.255,56.1091,56.1091,3300.0
2013-05-21 13:15:00,57.77,57.94,57.77,57.88,4400.0,56.1675,56.3327,56.1675,56.2744,4400.0
2013-05-21 13:20:00,57.87,57.91,57.85,57.89,11800.0,56.2647,56.3036,56.2452,56.2841,11800.0
2013-05-21 13:25:00,57.88,57.95,57.86,57.91,7900.0,56.2744,56.3425,56.255,56.3036,7900.0
2013-05-21 13:30:00,57.9,57.95,57.85,57.95,33000.0,56.2939,56.3425,56.2452,56.3425,33000.0
2013-05-21 13:35:00,57.94,57.96,57.92,57.93,11100.0,56.3327,56.3522,56.3133,56.323,11100.0
2013-05-21 13:40:00,57.94,57.94,57.9,57.91,13700.0,56.3327,56.3327,56.2939,56.3036,13700.0
2013-05-21 13:45:00,57.91,57.95,57.89,57.94,13500.0,56.3036,56.3425,56.2841,56.3327,13500.0
2013-05-21 13:50:00,57.94,58.05,57.93,58.02,23600.0,56.3327,56.4397,56.323,56.4105,23600.0
2013-05-21 13:55:00,58.0,58.06,58.0,58.05,25300.0,56.3911,56.4494,56.3911,56.4397,25300.0
2013-05-21 14:00:00,58.03,58.08,57.95,57.95,12700.0,56.4203,56.4689,56.3425,56.3425,12700.0
2013-05-21 14:05:00,57.96,57.96,57.76,57.83,10000.0,56.3522,56.3522,56.1577,56.2258,10000.0
2013-05-21 14:10:00,57.85,57.9,57.82,57.83,5700.0,56.2452,56.2939,56.2161,56.2258,5700.0
2013-05-21 14:15:00,57.82,57.9,57.76,57.82,13200.0,56.2161,56.2939,56.1577,56.2161,13200.0
2013-05-21 14:20:00,57.83,57.83,57.76,57.76,5300.0,56.2258,56.2258,56.1577,56.1577,5300.0
2013-05-21 14:25:00,57.76,57.83,57.76,57.77,28500.0,56.1577,56.2258,56.1577,56.1675,28500.0
2013-05-21 14:30:00,57.75,57.79,57.66,57.69,7700.0,56.148,56.1869,56.0605,56.0897,7700.0
2013-05-21 14:35:00,57.69,57.74,57.68,57.74,5000.0,56.0897,56.1383,56.08,56.1383,5000.0
2013-05-21 14:40:00,57.75,57.75,57.67,57.71,4600.0,56.148,56.148,56.0702,56.1091,4600.0
2013-05-21 14:45:00,57.74,57.74,57.62,57.63,5600.0,56.1383,56.1383,56.0216,56.0313,5600.0
2013-05-21 14:50:00,57.64,57.81,57.63,57.79,7800.0,56.0411,56.2064,56.0313,56.1869,7800.0
2013-05-21 14:55:00,57.81,57.84,57.77,57.81,10600.0,56.2064,56.2355,56.1675,56.2064,10600.0
2013-05-21 15:00:00,57.81,57.81,57.77,57.81,12000.0,56.2064,56.2064,56.1675,56.2064,12000.0
2013-05-21 15:05:00,57.81,57.87,57.77,57.87,14300.0,56.2064,56.2647,56.1675,56.2647,14300.0
2013-05-21 15:10:00,57.86,57.89,57.72,57.73,23100.0,56.255,56.2841,56.1189,56.1286,23100.0
2013-05-21 15:15:00,57.73,57.73,57.55,57.6,21700.0,56.1286,56.1286,55.9536,56.0022,21700.0
2013-05-21 15:20:00,57.62,57.63,57.5,57.55,16800.0,56.0216,56.0313,55.905,55.9536,16800.0
2013-05-21 15:25:00,57.56,57.56,57.48,57.53,27300.0,55.9633,55.9633,55.8855,55.9341,27300.0
2013-05-21 15:30:00,57.52,57.61,57.46,57.61,18500.0,55.9244,56.0119,55.8661,56.0119,18500.0
2013-05-21 15:35:00,57.59,57.59,57.45,57.59,13600.0,55.9925,55.9925,55.8563,55.9925,13600.0
2013-05-21 15:40:00,57.59,57.59,57.47,57.49,15800.0,55.9925,55.9925,55.8758,55.8952,15800.0
2013-05-21 15:45:00,57.48,57.49,57.4,57.42,36000.0,55.8855,55.8952,55.8077,55.8272,36000.0
2013-05-21 15:50:00,57.41,57.45,57.36,57.36,19600.0,55.8175,55.8563,55.7688,55.7688,19600.0
2013-05-21 15:55:00,57.36,57.46,57.36,57.44,32600.0,55.7688,55.8661,55.7688,55.8466,32600.0
2013-05-22 09:30:00,57.36,57.36,56.08,56.12,143100.0,55.7688,55.7688,54.5243,54.5632,143100.0
2013-05-22 09:35:00,56.21,56.86,55.61,56.8,134600.0,54.6507,55.2827,54.0674,55.2244,134600.0
2013-05-22 09:40:00,56.8,57.04,56.64,57.01,32600.0,55.2244,55.4577,55.0688,55.4285,32600.0
2013-05-22 09:45:00,56.98,57.04,56.8,56.99,47900.0,55.3994,55.4577,55.2244,55.4091,47900.0
2013-05-22 09:50:00,56.99,57.04,56.87,56.91,67900.0,55.4091,55.4577,55.2924,55.3313,67900.0
2013-05-22 09:55:00,56.89,56.91,56.55,56.55,23000.0,55.3119,55.3313,54.9813,54.9813,23000.0
2013-05-22 10:00:00,56.51,56.8,56.5,56.64,56700.0,54.9424,55.2244,54.9327,55.0688,56700.0
2013-05-22 10:05:00,56.64,57.06,56.61,57.06,48400.0,55.0688,55.4772,55.0396,55.4772,48400.0
2013-05-22 10:10:00,57.0,57.6,56.99,57.6,40600.0,55.4188,56.0022,55.4091,56.0022,40600.0
2013-05-22 10:15:00,57.6,57.6,57.3,57.3,37900.0,56.0022,56.0022,55.7105,55.7105,37900.0
2013-05-22 10:20:00,57.29,57.29,57.01,57.05,34300.0,55.7008,55.7008,55.4285,55.4674,34300.0
2013-05-22 10:25:00,57.06,57.25,57.0,57.17,29700.0,55.4772,55.6619,55.4188,55.5841,29700.0
2013-05-22 10:30:00,57.14,57.22,56.5,56.51,41400.0,55.5549,55.6327,54.9327,54.9424,41400.0
2013-05-22 10:35:00,56.55,56.58,56.08,56.12,39100.0,54.9813,55.0105,54.5243,54.5632,39100.0
2013-05-22 10:40:00,56.14,56.5,56.09,56.5,65800.0,54.5827,54.9327,54.5341,54.9327,65800.0
2013-05-22 10:45:00,56.53,56.67,56.38,56.58,32200.0,54.9619,55.098,54.816,55.0105,32200.0
2013-05-22 10:50:00,56.64,56.7,56.51,56.6,13500.0,55.0688,55.1271,54.9424,55.0299,13500.0
2013-05-22 10:55:00,56.58,56.63,56.39,56.4,38600.0,55.0105,55.0591,54.8257,54.8355,38600.0
2013-05-22 11:00:00,56.39,56.5,56.38,56.4,15100.0,54.8257,54.9327,54.816,54.8355,15100.0
2013-05-22 11:05:00,56.41,56.45,56.34,56.45,18700.0,54.8452,54.8841,54.7771,54.8841,18700.0
2013-05-22 11:10:00,56.45,56.53,56.41,56.49,34400.0,54.8841,54.9619,54.8452,54.923,34400.0
2013-05-22 11:15:00,56.46,56.5,56.2,56.36,20200.0,54.8938,54.9327,54.641,54.7966,20200.0
2013-05-22 11:20:00,56.35,56.45,56.35,56.42,7100.0,54.7869,54.8841,54.7869,54.8549,7100.0
2013-05-22 11:25:00,56.39,56.45,56.36,56.43,13800.0,54.8257,54.8841,54.7966,54.8646,13800.0
2013-05-22 11:30:00,56.5,56.51,56.43,56.5,13800.0,54.9327,54.9424,54.8646,54.9327,13800.0
2013-05-22 11:35:00,56.52,56.64,56.51,56.55,13100.0,54.9521,55.0688,54.9424,54.9813,13100.0
2013-05-22 11:40:00,56.54,56.68,56.54,56.66,15100.0,54.9716,55.1077,54.9716,55.0883,15100.0
2013-05-22 11:45:00,56.68,56.88,56.68,56.83,25100.0,55.1077,55.3022,55.1077,55.2535,25100.0
2013-05-22 11:50:00,56.82,56.91,56.68,56.7,53000.0,55.2438,55.3313,55.1077,55.1271,53000.0
2013-05-22 11:55:00,56.68,56.7,56.59,56.64,5100.0,55.1077,55.1271,55.0202,55.0688,5100.0
2013-05-22 12:00:00,56.6,56.68,56.59,56.65,4700.0,55.0299,55.1077,55.0202,55.0785,4700.0
2013-05-22 12:05:00,56.67,56.67,56.43,56.46,20800.0,55.098,55.098,54.8646,54.8938,20800.0
2013-05-22 12:10:00,56.44,56.5,56.31,56.46,10800.0,54.8744,54.9327,54.748,54.8938,10800.0
2013-05-22 12:15:00,56.5,56.53,56.45,56.53,19400.0,54.9327,54.9619,54.8841,54.9619,19400.0
2013-05-22 12:20:00,56.51,56.51,56.32,56.41,10800.0,54.9424,54.9424,54.7577,54.8452,10800.0
2013-05-22 12:25:00,56.42,56.42,56.14,56.15,13400.0,54.8549,54.8549,54.5827,54.5924,13400.0
2013-05-22 12:30:00,56.17,56.28,56.16,56.24,11300.0,54.6118,54.7188,54.6021,54.6799,11300.0
2013-05-22 12:35:00,56.24,56.38,56.2,56.38,5500.0,54.6799,54.816,54.641,54.816,5500.0
2013-05-22 12:40:00,56.42,56.43,56.22,56.35,6100.0,54.8549,54.8646,54.6605,54.7869,6100.0
2013-05-22 12:45:00,56.35,56.44,56.3,56.35,11800.0,54.7869,54.8744,54.7382,54.7869,11800.0
2013-05-22 12:50:00,56.36,56.48,56.13,56.31,40000.0,54.7966,54.9132,54.573,54.748,40000.0
2013-05-22 12:55:00,56.35,56.63,56.35,56.62,16800.0,54.7869,55.0591,54.7869,55.0494,16800.0
2013-05-22 13:00:00,56.61,56.62,56.47,56.5,8700.0,55.0396,55.0494,54.9035,54.9327,8700.0
2013-05-22 13:05:00,56.5,56.53,56.46,56.52,14000.0,54.9327,54.9619,54.8938,54.9521,14000.0
2013-05-22 13:10:00,56.53,56.54,56.41,56.41,7200.0,54.9619,54.9716,54.8452,54.8452,7200.0
2013-05-22 13:15:00,56.41,56.47,56.29,56.32,16100.0,54.8452,54.9035,54.7285,54.7577,16100.0
2013-05-22 13:20:00,56.3,56.36,56.23,56.31,13100.0,54.7382,54.7966,54.6702,54.748,13100.0
2013-05-22 13:25:00,56.32,56.34,56.18,56.2,28200.0,54.7577,54.7771,54.6216,54.641,28200.0
2013-05-22 13:30:00,56.22,56.23,56.02,56.11,33400.0,54.6605,54.6702,54.466,54.5535,33400.0
2013-05-22 13:35:00,56.1,56.22,56.09,56.2,5800.0,54.5438,54.6605,54.5341,54.641,5800.0
2013-05-22 13:40:00,56.23,56.24,56.11,56.11,14700.0,54.6702,54.6799,54.5535,54.5535,14700.0
2013-05-22 13:45:00,56.06,56.09,55.76,56.02,25500.0,54.5049,54.5341,54.2132,54.466,25500.0
2013-05-22 13:50:00,56.05,56.13,55.97,55.99,14900.0,54.4952,54.573,54.4174,54.4368,14900.0
2013-05-22 13:55:00,56.02,56.24,56.02,56.17,7200.0,54.466,54.6799,54.466,54.6118,7200.0
2013-05-22 14:00:00,56.19,56.32,55.94,55.96,39000.0,54.6313,54.7577,54.3882,54.4077,39000.0
2013-05-22 14:05:00,55.95,56.05,55.64,55.76,27400.0,54.398,54.4952,54.0966,54.2132,27400.0
2013-05-22 14:10:00,55.74,55.74,55.37,55.43,41100.0,54.1938,54.1938,53.834,53.8924,41100.0
2013-05-22 14:15:00,55.44,55.56,55.38,55.52,22800.0,53.9021,54.0188,53.8438,53.9799,22800.0
2013-05-22 14:20:00,55.48,55.77,55.42,55.77,32500.0,53.941,54.2229,53.8827,54.2229,32500.0
2013-05-22 14:25:00,55.75,55.8,55.44,55.5,18400.0,54.2035,54.2521,53.9021,53.9604,18400.0
2013-05-22 14:30:00,55.5,55.51,55.25,55.27,34900.0,53.9604,53.9702,53.7174,53.7368,34900.0
2013-05-22 14:35:00,55.3,55.3,54.81,54.99,50100.0,53.766,53.766,53.2896,53.4646,50100.0
2013-05-22 14:40:00,55.04,55.04,54.81,54.88,23800.0,53.5132,53.5132,53.2896,53.3576,23800.0
2013-05-22 14:45:00,54.91,55.19,54.91,55.19,31100.0,53.3868,53.659,53.3868,53.659,31100.0
2013-05-22 14:50:00,55.16,55.24,54.89,55.22,34900.0,53.6299,53.7076,53.3674,53.6882,34900.0
2013-05-22 14:55:00,55.22,55.51,55.22,55.5,35900.0,53.6882,53.9702,53.6882,53.9604,35900.0
2013-05-22 15:00:00,55.5,55.51,55.39,55.4,22200.0,53.9604,53.9702,53.8535,53.8632,22200.0
2013-05-22 15:05:00,55.38,55.55,55.36,55.55,28000.0,53.8438,54.009,53.8243,54.009,28000.0
2013-05-22 15:10:00,55.56,55.6,55.46,55.51,24500.0,54.0188,54.0577,53.9215,53.9702,24500.0
2013-05-22 15:15:00,55.5,55.54,55.3,55.39,54300.0,53.9604,53.9993,53.766,53.8535,54300.0
2013-05-22 15:20:00,55.35,55.37,55.23,55.27,42500.0,53.8146,53.834,53.6979,53.7368,42500.0
2013-05-22 15:25:00,55.27,55.29,55.08,55.1,63500.0,53.7368,53.7563,53.5521,53.5715,63500.0
2013-05-22 15:30:00,55.09,55.18,55.03,55.04,45000.0,53.5618,53.6493,53.5035,53.5132,45000.0
2013-05-22 15:35:00,55.04,55.37,55.03,55.33,63100.0,53.5132,53.834,53.5035,53.7951,63100.0
2013-05-22 15:40:00,55.32,55.63,55.31,55.63,44900.0,53.7854,54.0868,53.7757,54.0868,44900.0
2013-05-22 15:45:00,55.63,55.79,55.61,55.69,91700.0,54.0868,54.2424,54.0674,54.1452,91700.0
2013-05-22 15:50:00,55.69,55.8,55.65,55.77,113900.0,54.1452,54.2521,54.1063,54.2229,113900.0
2013-05-22 15:55:00,55.77,55.94,55.77,55.86,206400.0,54.2229,54.3882,54.2229,54.3104,206400.0
2013-05-23 09:30:00,55.04,55.12,54.6,54.93,93900.0,53.5132,53.591,53.0854,53.4062,93900.0
2013-05-23 09:35:00,54.89,55.0,54.7,54.7,49300.0,53.3674,53.4743,53.1826,53.1826,49300.0
2013-05-23 09:40:00,54.83,55.25,54.75,55.23,24000.0,53.309,53.7174,53.2312,53.6979,24000.0
2013-05-23 09:45:00,55.21,55.24,54.96,55.0,32000.0,53.6785,53.7076,53.4354,53.4743,32000.0
2013-05-23 09:50:00,55.0,55.1,54.85,55.07,67400.0,53.4743,53.5715,53.3285,53.5424,67400.0
2013-05-23 09:55:00,55.1,55.38,55.1,55.33,20700.0,53.5715,53.8438,53.5715,53.7951,20700.0
2013-05-23 10:00:00,55.36,56.08,55.26,56.06,60500.0,53.8243,54.5243,53.7271,54.5049,60500.0
2013-05-23 10:05:00,56.04,56.28,55.97,56.22,32000.0,54.4855,54.7188,54.4174,54.6605,32000.0
2013-05-23 10:10:00,56.2,56.49,56.13,56.17,24700.0,54.641,54.923,54.573,54.6118,24700.0
2013-05-23 10:15:00,56.17,56.23,55.65,55.87,44900.0,54.6118,54.6702,54.1063,54.3202,44900.0
2013-05-23 10:20:00,55.91,56.02,55.74,55.86,103700.0,54.3591,54.466,54.1938,54.3104,103700.0
2013-05-23 10:25:00,55.86,56.0,55.85,55.94,59300.0,54.3104,54.4466,54.3007,54.3882,59300.0
2013-05-23 10:30:00,55.94,56.3,55.94,56.29,64400.0,54.3882,54.7382,54.3882,54.7285,64400.0
2013-05-23 10:35:00,56.28,56.37,56.19,56.21,53700.0,54.7188,54.8063,54.6313,54.6507,53700.0
2013-05-23 10:40:00,56.23,56.28,55.71,55.71,61600.0,54.6702,54.7188,54.1646,54.1646,61600.0
2013-05-23 10:45:00,55.74,56.0,55.67,55.97,35200.0,54.1938,54.4466,54.1257,54.4174,35200.0
2013-05-23 10:50:00,55.96,56.14,55.86,56.12,25800.0,54.4077,54.5827,54.3104,54.5632,25800.0
2013-05-23 10:55:00,56.13,56.18,55.97,55.97,12000.0,54.573,54.6216,54.4174,54.4174,12000.0
2013-05-23 11:00:00,55.99,56.06,55.86,55.96,17700.0,54.4368,54.5049,54.3104,54.4077,17700.0
2013-05-23 11:05:00,56.02,56.1,55.95,56.02,23300.0,54.466,54.5438,54.398,54.466,23300.0
2013-05-23 11:10:00,56.04,56.47,56.04,56.47,46600.0,54.4855,54.9035,54.4855,54.9035,46600.0
2013-05-23 11:15:00,56.45,56.7,56.41,56.65,44600.0,54.8841,55.1271,54.8452,55.0785,44600.0
2013-05-23 11:20:00,56.68,56.69,56.41,56.5,47800.0,55.1077,55.1174,54.8452,54.9327,47800.0
2013-05-23 11:25:00,56.52,56.6,56.38,56.54,25700.0,54.9521,55.0299,54.816,54.9716,25700.0
2013-05-23 11:30:00,56.54,56.74,56.48,56.74,46100.0,54.9716,55.166,54.9132,55.166,46100.0
2013-05-23 11:35:00,56.74,56.96,56.73,56.96,38000.0,55.166,55.3799,55.1563,55.3799,38000.0
2013-05-23 11:40:00,56.95,56.96,56.61,56.61,12800.0,55.3702,55.3799,55.0396,55.0396,12800.0
2013-05-23 11:45:00,56.67,56.99,56.66,56.98,45000.0,55.098,55.4091,55.0883,55.3994,45000.0
2013-05-23 11:50:00,56.99,57.09,56.85,56.86,19600.0,55.4091,55.5063,55.273,55.2827,19600.0
2013-05-23 11:55:00,56.85,56.88,56.68,56.76,13900.0,55.273,55.3022,55.1077,55.1855,13900.0
2013-05-23 12:00:00,56.79,56.96,56.77,56.96,12200.0,55.2146,55.3799,55.1952,55.3799,12200.0
2013-05-23 12:05:00,56.98,57.06,56.95,56.95,17600.0,55.3994,55.4772,55.3702,55.3702,17600.0
2013-05-23 12:10:00,56.96,57.15,56.95,56.97,23000.0,55.3799,55.5647,55.3702,55.3897,23000.0
2013-05-23 12:15:00,57.0,57.0,56.86,56.9,12700.0,55.4188,55.4188,55.2827,55.3216,12700.0
2013-05-23 12:20:00,56.94,56.95,56.82,56.82,15300.0,55.3605,55.3702,55.2438,55.2438,15300.0
2013-05-23 12:25:00,56.84,56.87,56.8,56.8,7100.0,55.2633,55.2924,55.2244,55.2244,7100.0
2013-05-23 12:30:00,56.75,56.77,56.69,56.69,6600.0,55.1758,55.1952,55.1174,55.1174,6600.0
2013-05-23 12:35:00,56.71,56.75,56.65,56.73,21100.0,55.1369,55.1758,55.0785,55.1563,21100.0
2013-05-23 12:40:00,56.74,56.78,56.67,56.72,19100.0,55.166,55.2049,55.098,55.1466,19100.0
2013-05-23 12:45:00,56.67,56.68,56.55,56.56,10000.0,55.098,55.1077,54.9813,54.991,10000.0
2013-05-23 12:50:00,56.6,56.6,56.5,56.55,4200.0,55.0299,55.0299,54.9327,54.9813,4200.0
2013-05-23 12:55:00,56.57,56.7,56.55,56.55,11900.0,55.0008,55.1271,54.9813,54.9813,11900.0
2013-05-23 13:00:00,56.53,56.69,56.51,56.67,4300.0,54.9619,55.1174,54.9424,55.098,4300.0
2013-05-23 13:05:00,56.65,56.66,56.46,56.49,9100.0,55.0785,55.0883,54.8938,54.923,9100.0
2013-05-23 13:10:00,56.48,56.5,56.41,56.5,20000.0,54.9132,54.9327,54.8452,54.9327,20000.0
2013-05-23 13:15:00,56.5,56.5,56.41,56.45,7900.0,54.9327,54.9327,54.8452,54.8841,7900.0
2013-05-23 13:20:00,56.44,56.49,56.4,56.47,11400.0,54.8744,54.923,54.8355,54.9035,11400.0
2013-05-23 13:25:00,56.44,56.44,56.38,56.42,18400.0,54.8744,54.8744,54.816,54.8549,18400.0
2013-05-23 13:30:00,56.43,56.5,56.33,56.49,25200.0,54.8646,54.9327,54.7674,54.923,25200.0
2013-05-23 13:35:00,56.44,56.49,56.35,56.37,23700.0,54.8744,54.923,54.7869,54.8063,23700.0
2013-05-23 13:40:00,56.36,56.37,56.17,56.2,21400.0,54.7966,54.8063,54.6118,54.641,21400.0
2013-05-23 13:45:00,56.2,56.26,56.07,56.24,17700.0,54.641,54.6994,54.5146,54.6799,17700.0
2013-05-23 13:50:00,56.25,56.35,56.25,56.26,11500.0,54.6896,54.7869,54.6896,54.6994,11500.0
2013-05-23 13:55:00,56.24,56.5,56.23,56.5,23200.0,54.6799,54.9327,54.6702,54.9327,23200.0
2013-05-23 14:00:00,56.49,56.5,56.35,56.35,8300.0,54.923,54.9327,54.7869,54.7869,8300.0
2013-05-23 14:05:00,56.36,56.43,56.33,56.36,20000.0,54.7966,54.8646,54.7674,54.7966,20000.0
2013-05-23 14:10:00,56.32,56.36,56.26,56.31,10800.0,54.7577,54.7966,54.6994,54.748,10800.0
2013-05-23 14:15:00,56.32,56.45,56.29,56.38,14800.0,54.7577,54.8841,54.7285,54.816,14800.0
2013-05-23 14:20:00,56.4,56.5,56.36,56.46,13100.0,54.8355,54.9327,54.7966,54.8938,13100.0
2013-05-23 14:25:00,56.46,56.47,56.38,56.38,10900.0,54.8938,54.9035,54.816,54.816,10900.0
2013-05-23 14:30:00,56.35,56.38,56.26,56.26,13700.0,54.7869,54.816,54.6994,54.6994,13700.0
2013-05-23 14:35:00,56.27,56.34,56.26,56.28,12100.0,54.7091,54.7771,54.6994,54.7188,12100.0
2013-05-23 14:40:00,56.28,56.46,56.28,56.45,16000.0,54.7188,54.8938,54.7188,54.8841,16000.0
2013-05-23 14:45:00,56.46,56.46,56.28,56.36,12200.0,54.8938,54.8938,54.7188,54.7966,12200.0
2013-05-23 14:50:00,56.37,56.38,56.25,56.25,13200.0,54.8063,54.816,54.6896,54.6896,13200.0
2013-05-23 14:55:00,56.26,56.29,56.08,56.13,41600.0,54.6994,54.7285,54.5243,54.573,41600.0
2013-05-23 15:00:00,56.13,56.18,56.01,56.03,14300.0,54.573,54.6216,54.4563,54.4757,14300.0
2013-05-23 15:05:00,56.01,56.21,55.98,56.18,11700.0,54.4563,54.6507,54.4271,54.6216,11700.0
2013-05-23 15:10:00,56.23,56.3,56.16,56.17,11400.0,54.6702,54.7382,54.6021,54.6118,11400.0
2013-05-23 15:15:00,56.17,56.18,55.95,56.03,17800.0,54.6118,54.6216,54.398,54.4757,17800.0
2013-05-23 15:20:00,56.02,56.14,55.99,56.0,6600.0,54.466,54.5827,54.4368,54.4466,6600.0
2013-05-23 15:25:00,56.0,56.14,55.93,56.08,21000.0,54.4466,54.5827,54.3785,54.5243,21000.0
2013-05-23 15:30:00,56.09,56.19,56.01,56.14,25200.0,54.5341,54.6313,54.4563,54.5827,25200.0
2013-05-23 15:35:00,56.15,56.15,55.95,55.98,28100.0,54.5924,54.5924,54.398,54.4271,28100.0
2013-05-23 15:40:00,55.98,56.01,55.93,55.98,41200.0,54.4271,54.4563,54.3785,54.4271,41200.0
2013-05-23 15:45:00,55.96,56.01,55.77,55.81,43400.0,54.4077,54.4563,54.2229,54.2618,43400.0
2013-05-23 15:50:00,55.82,55.97,55.79,55.89,35800.0,54.2716,54.4174,54.2424,54.3396,35800.0
2013-05-23 15:55:00,55.88,56.09,55.87,56.07,100000.0,54.3299,54.5341,54.3202,54.5146,100000.0
2013-05-24 09:30:00,55.68,55.77,55.55,55.56,23100.0,54.1354,54.2229,54.009,54.0188,23100.0
2013-05-24 09:35:00,55.52,56.1,55.5,55.85,40700.0,53.9799,54.5438,53.9604,54.3007,40700.0
2013-05-24 09:40:00,55.85,55.86,55.7,55.7,6800.0,54.3007,54.3104,54.1549,54.1549,6800.0
2013-05-24 09:45:00,55.79,55.93,55.53,55.63,8900.0,54.2424,54.3785,53.9896,54.0868,8900.0
2013-05-24 09:50:00,55.55,55.55,55.12,55.21,57300.0,54.009,54.009,53.591,53.6785,57300.0
2013-05-24 09:55:00,55.2,55.42,55.13,55.18,124200.0,53.6688,53.8827,53.6007,53.6493,124200.0
2013-05-24 10:00:00,55.19,55.19,54.58,54.65,59100.0,53.659,53.659,53.066,53.134,59100.0
2013-05-24 10:05:00,54.64,54.94,54.64,54.82,32700.0,53.1243,53.416,53.1243,53.2993,32700.0
2013-05-24 10:10:00,54.86,55.0,54.66,54.9,118100.0,53.3382,53.4743,53.1437,53.3771,118100.0
2013-05-24 10:15:00,54.93,55.0,54.77,54.93,36200.0,53.4062,53.4743,53.2507,53.4062,36200.0
2013-05-24 10:20:00,54.97,54.97,54.75,54.75,3400.0,53.4451,53.4451,53.2312,53.2312,3400.0
2013-05-24 10:25:00,54.76,54.9,54.75,54.81,15000.0,53.241,53.3771,53.2312,53.2896,15000.0
2013-05-24 10:30:00,54.8,55.0,54.8,54.92,17000.0,53.2799,53.4743,53.2799,53.3965,17000.0
2013-05-24 10:35:00,54.94,55.04,54.85,55.01,13800.0,53.416,53.5132,53.3285,53.484,13800.0
2013-05-24 10:40:00,55.04,55.06,54.94,54.96,7900.0,53.5132,53.5326,53.416,53.4354,7900.0
2013-05-24 10:45:00,54.97,54.99,54.83,54.91,22400.0,53.4451,53.4646,53.309,53.3868,22400.0
2013-05-24 10:50:00,54.95,55.06,54.92,55.0,25300.0,53.4257,53.5326,53.3965,53.4743,25300.0
2013-05-24 10:55:00,55.0,55.15,55.0,55.15,13000.0,53.4743,53.6201,53.4743,53.6201,13000.0
2013-05-24 11:00:00,55.16,55.17,54.92,55.12,12800.0,53.6299,53.6396,53.3965,53.591,12800.0
2013-05-24 11:05:00,55.1,55.12,55.04,55.08,28100.0,53.5715,53.591,53.5132,53.5521,28100.0
2013-05-24 11:10:00,55.08,55.14,55.05,55.14,8600.0,53.5521,53.6104,53.5229,53.6104,8600.0
2013-05-24 11:15:00,55.15,55.18,55.06,55.17,6600.0,53.6201,53.6493,53.5326,53.6396,6600.0
2013-05-24 11:20:00,55.13,55.15,55.02,55.05,9600.0,53.6007,53.6201,53.4937,53.5229,9600.0
2013-05-24 11:25:00,55.06,55.18,55.06,55.09,7900.0,53.5326,53.6493,53.5326,53.5618,7900.0
2013-05-24 11:30:00,55.08,55.09,55.05,55.09,6400.0,53.5521,53.5618,53.5229,53.5618,6400.0
2013-05-24 11:35:00,55.05,55.22,55.05,55.19,14800.0,53.5229,53.6882,53.5229,53.659,14800.0
2013-05-24 11:40:00,55.19,55.47,55.17,55.44,24800.0,53.659,53.9313,53.6396,53.9021,24800.0
2013-05-24 11:45:00,55.44,55.59,55.43,55.54,17900.0,53.9021,54.0479,53.8924,53.9993,17900.0
2013-05-24 11:50:00,55.54,55.54,55.23,55.3,31800.0,53.9993,53.9993,53.6979,53.766,31800.0
2013-05-24 11:55:00,55.26,55.4,55.24,55.4,16100.0,53.7271,53.8632,53.7076,53.8632,16100.0
2013-05-24 12:00:00,55.44,55.71,55.41,55.63,25300.0,53.9021,54.1646,53.8729,54.0868,25300.0
2013-05-24 12:05:00,55.62,55.82,55.57,55.73,9500.0,54.0771,54.2716,54.0285,54.1841,9500.0
2013-05-24 12:10:00,55.7,55.76,55.65,55.72,19100.0,54.1549,54.2132,54.1063,54.1743,19100.0
2013-05-24 12:15:00,55.74,55.92,55.7,55.92,10900.0,54.1938,54.3688,54.1549,54.3688,10900.0
2013-05-24 12:20:00,55.91,56.04,55.89,55.97,25300.0,54.3591,54.4855,54.3396,54.4174,25300.0
2013-05-24 12:25:00,56.03,56.11,55.94,56.11,14400.0,54.4757,54.5535,54.3882,54.5535,14400.0
2013-05-24 12:30:00,56.08,56.2,56.04,56.06,36500.0,54.5243,54.641,54.4855,54.5049,36500.0
2013-05-24 12:35:00,56.05,56.09,56.02,56.08,14700.0,54.4952,54.5341,54.466,54.5243,14700.0
2013-05-24 12:40:00,56.14,56.18,56.07,56.18,14300.0,54.5827,54.6216,54.5146,54.6216,14300.0
2013-05-24 12:45:00,56.19,56.24,56.09,56.21,7700.0,54.6313,54.6799,54.5341,54.6507,7700.0
2013-05-24 12:50:00,56.21,56.28,56.16,56.18,5000.0,54.6507,54.7188,54.6021,54.6216,5000.0
2013-05-24 12:55:00,56.15,56.19,56.04,56.14,10700.0,54.5924,54.6313,54.4855,54.5827,10700.0
2013-05-24 13:00:00,56.11,56.11,56.02,56.03,4600.0,54.5535,54.5535,54.466,54.4757,4600.0
2013-05-24 13:05:00,56.0,56.13,55.98,56.12,8600.0,54.4466,54.573,54.4271,54.5632,8600.0
2013-05-24 13:10:00,56.09,56.09,55.96,56.03,8000.0,54.5341,54.5341,54.4077,54.4757,8000.0
2013-05-24 13:15:00,56.03,56.12,55.98,56.08,8800.0,54.4757,54.5632,54.4271,54.5243,8800.0
2013-05-24 13:20:00,56.1,56.16,56.06,56.16,9400.0,54.5438,54.6021,54.5049,54.6021,9400.0
2013-05-24 13:25:00,56.16,56.21,56.11,56.17,6800.0,54.6021,54.6507,54.5535,54.6118,6800.0
2013-05-24 13:30:00,56.16,56.32,56.16,56.32,8100.0,54.6021,54.7577,54.6021,54.7577,8100.0
2013-05-24 13:35:00,56.32,56.33,56.16,56.22,14100.0,54.7577,54.7674,54.6021,54.6605,14100.0
2013-05-24 13:40:00,56.22,56.25,56.16,56.2,12200.0,54.6605,54.6896,54.6021,54.641,12200.0
2013-05-24 13:45:00,56.19,56.21,56.12,56.18,5000.0,54.6313,54.6507,54.5632,54.6216,5000.0
2013-05-24 13:50:00,56.16,56.18,56.04,56.14,8400.0,54.6021,54.6216,54.4855,54.5827,8400.0
2013-05-24 13:55:00,56.13,56.19,56.1,56.15,5900.0,54.573,54.6313,54.5438,54.5924,5900.0
2013-05-24 14:00:00,56.13,56.19,56.12,56.19,5800.0,54.573,54.6313,54.5632,54.6313,5800.0
2013-05-24 14:05:00,56.16,56.2,56.13,56.2,9900.0,54.6021,54.641,54.573,54.641,9900.0
2013-05-24 14:10:00,56.2,56.27,56.15,56.22,11200.0,54.641,54.7091,54.5924,54.6605,11200.0
2013-05-24 14:15:00,56.28,56.4,56.26,56.39,10200.0,54.7188,54.8355,54.6994,54.8257,10200.0
2013-05-24 14:20:00,56.36,56.39,56.25,56.27,7600.0,54.7966,54.8257,54.6896,54.7091,7600.0
2013-05-24 14:25:00,56.25,56.33,56.23,56.3,10200.0,54.6896,54.7674,54.6702,54.7382,10200.0
2013-05-24 14:30:00,56.28,56.34,56.24,56.24,20200.0,54.7188,54.7771,54.6799,54.6799,20200.0
2013-05-24 14:35:00,56.26,56.26,56.18,56.2,6300.0,54.6994,54.6994,54.6216,54.641,6300.0
2013-05-24 14:40:00,56.19,56.38,56.19,56.38,9800.0,54.6313,54.816,54.6313,54.816,9800.0
2013-05-24 14:45:00,56.38,56.38,56.27,56.35,25800.0,54.816,54.816,54.7091,54.7869,25800.0
2013-05-24 14:50:00,56.32,56.45,56.3,56.38,9900.0,54.7577,54.8841,54.7382,54.816,9900.0
2013-05-24 14:55:00,56.37,56.37,56.19,56.26,24000.0,54.8063,54.8063,54.6313,54.6994,24000.0
2013-05-24 15:00:00,56.21,56.23,56.11,56.2,12100.0,54.6507,54.6702,54.5535,54.641,12100.0
2013-05-24 15:05:00,56.22,56.26,56.19,56.26,2300.0,54.6605,54.6994,54.6313,54.6994,2300.0
2013-05-24 15:10:00,56.26,56.31,56.2,56.28,3300.0,54.6994,54.748,54.641,54.7188,3300.0
2013-05-24 15:15:00,56.28,56.28,56.11,56.11,4400.0,54.7188,54.7188,54.5535,54.5535,4400.0
2013-05-24 15:20:00,56.13,56.23,56.08,56.09,5500.0,54.573,54.6702,54.5243,54.5341,5500.0
2013-05-24 15:25:00,56.08,56.13,56.05,56.1,29500.0,54.5243,54.573,54.4952,54.5438,29500.0
2013-05-24 15:30:00,56.09,56.1,56.04,56.06,13800.0,54.5341,54.5438,54.4855,54.5049,13800.0
2013-05-24 15:35:00,56.07,56.16,55.98,56.02,13700.0,54.5146,54.6021,54.4271,54.466,13700.0
2013-05-24 15:40:00,56.04,56.2,56.03,56.14,16400.0,54.4855,54.641,54.4757,54.5827,16400.0
2013-05-24 15:45:00,56.14,56.23,56.12,56.23,16700.0,54.5827,54.6702,54.5632,54.6702,16700.0
2013-05-24 15:50:00,56.2,56.28,56.16,56.28,19100.0,54.641,54.7188,54.6021,54.7188,19100.0
2013-05-24 15:55:00,56.28,56.29,56.2,56.28,45900.0,54.7188,54.7285,54.641,54.7188,45900.0
2013-05-28 09:30:00,57.23,57.47,57.09,57.39,62100.0,55.6424,55.8758,55.5063,55.798,62100.0
2013-05-28 09:35:00,57.46,57.75,57.3,57.47,38100.0,55.8661,56.148,55.7105,55.8758,38100.0
2013-05-28 09:40:00,57.55,57.58,57.19,57.35,38200.0,55.9536,55.9827,55.6036,55.7591,38200.0
2013-05-28 09:45:00,57.36,57.48,57.28,57.37,13700.0,55.7688,55.8855,55.6911,55.7786,13700.0
2013-05-28 09:50:00,57.43,57.62,57.18,57.18,37300.0,55.8369,56.0216,55.5938,55.5938,37300.0
2013-05-28 09:55:00,57.13,57.33,57.12,57.29,19700.0,55.5452,55.7397,55.5355,55.7008,19700.0
2013-05-28 10:00:00,57.32,57.47,57.28,57.45,20900.0,55.7299,55.8758,55.6911,55.8563,20900.0
2013-05-28 10:05:00,57.44,57.86,57.42,57.8,30000.0,55.8466,56.255,55.8272,56.1966,30000.0
2013-05-28 10:10:00,57.79,57.8,57.57,57.62,5600.0,56.1869,56.1966,55.973,56.0216,5600.0
2013-05-28 10:15:00,57.61,57.85,57.59,57.65,6600.0,56.0119,56.2452,55.9925,56.0508,6600.0
2013-05-28 10:20:00,57.64,57.88,57.59,57.85,8500.0,56.0411,56.2744,55.9925,56.2452,8500.0
2013-05-28 10:25:00,57.89,57.93,57.7,57.91,14100.0,56.2841,56.323,56.0994,56.3036,14100.0
2013-05-28 10:30:00,57.89,57.93,57.77,57.82,35600.0,56.2841,56.323,56.1675,56.2161,35600.0
2013-05-28 10:35:00,57.85,57.85,57.56,57.57,9500.0,56.2452,56.2452,55.9633,55.973,9500.0
2013-05-28 10:40:00,57.53,57.63,57.38,57.38,8800.0,55.9341,56.0313,55.7883,55.7883,8800.0
2013-05-28 10:45:00,57.39,57.65,57.38,57.65,16000.0,55.798,56.0508,55.7883,56.0508,16000.0
2013-05-28 10:50:00,57.64,57.64,57.57,57.58,7700.0,56.0411,56.0411,55.973,55.9827,7700.0
2013-05-28 10:55:00,57.6,57.68,57.6,57.68,30800.0,56.0022,56.08,56.0022,56.08,30800.0
2013-05-28 11:00:00,57.66,57.66,57.41,57.45,11100.0,56.0605,56.0605,55.8175,55.8563,11100.0
2013-05-28 11:05:00,57.46,57.49,57.36,57.4,4200.0,55.8661,55.8952,55.7688,55.8077,4200.0
2013-05-28 11:10:00,57.39,57.39,57.25,57.35,14700.0,55.798,55.798,55.6619,55.7591,14700.0
2013-05-28 11:15:00,57.33,57.48,57.3,57.44,13500.0,55.7397,55.8855,55.7105,55.8466,13500.0
2013-05-28 11:20:00,57.44,57.45,57.32,57.36,34600.0,55.8466,55.8563,55.7299,55.7688,34600.0
2013-05-28 11:25:00,57.36,57.4,57.25,57.36,8900.0,55.7688,55.8077,55.6619,55.7688,8900.0
2013-05-28 11:30:00,57.38,57.44,57.37,57.37,2200.0,55.7883,55.8466,55.7786,55.7786,2200.0
2013-05-28 11:35:00,57.33,57.33,57.25,57.25,7100.0,55.7397,55.7397,55.6619,55.6619,7100.0
2013-05-28 11:40:00,57.27,57.32,57.22,57.27,3700.0,55.6813,55.7299,55.6327,55.6813,3700.0
2013-05-28 11:45:00,57.22,57.22,57.05,57.06,14600.0,55.6327,55.6327,55.4674,55.4772,14600.0
2013-05-28 11:50:00,57.06,57.12,56.95,57.03,3900.0,55.4772,55.5355,55.3702,55.448,3900.0
2013-05-28 11:55:00,57.02,57.03,56.79,56.8,7500.0,55.4383,55.448,55.2146,55.2244,7500.0
2013-05-28 12:00:00,56.83,57.11,56.82,57.1,10100.0,55.2535,55.5258,55.2438,55.516,10100.0
2013-05-28 12:05:00,57.07,57.07,56.75,56.85,21900.0,55.4869,55.4869,55.1758,55.273,21900.0
2013-05-28 12:10:00,56.83,57.0,56.83,56.85,17900.0,55.2535,55.4188,55.2535,55.273,17900.0
2013-05-28 12:15:00,56.85,56.85,56.7,56.82,13800.0,55.273,55.273,55.1271,55.2438,13800.0
2013-05-28 12:20:00,56.77,56.87,56.77,56.79,2600.0,55.1952,55.2924,55.1952,55.2146,2600.0
2013-05-28 12:25:00,56.8,56.91,56.7,56.88,5200.0,55.2244,55.3313,55.1271,55.3022,5200.0
2013-05-28 12:30:00,56.83,56.96,56.8,56.92,12300.0,55.2535,55.3799,55.2244,55.341,12300.0
2013-05-28 12:35:00,56.88,56.97,56.82,56.91,6900.0,55.3022,55.3897,55.2438,55.3313,6900.0
2013-05-28 12:40:00,56.95,57.07,56.92,57.07,10100.0,55.3702,55.4869,55.341,55.4869,10100.0
2013-05-28 12:45:00,57.06,57.12,56.92,56.92,4700.0,55.4772,55.5355,55.341,55.341,4700.0
2013-05-28 12:50:00,56.95,57.1,56.92,57.03,17700.0,55.3702,55.516,55.341,55.448,17700.0
2013-05-28 12:55:00,57.0,57.1,57.0,57.09,9400.0,55.4188,55.516,55.4188,55.5063,9400.0
2013-05-28 13:00:00,57.16,57.36,57.16,57.32,7700.0,55.5744,55.7688,55.5744,55.7299,7700.0
2013-05-28 13:05:00,57.32,57.32,57.08,57.08,4400.0,55.7299,55.7299,55.4966,55.4966,4400.0
2013-05-28 13:10:00,57.12,57.25,57.12,57.25,8000.0,55.5355,55.6619,55.5355,55.6619,8000.0
2013-05-28 13:15:00,57.25,57.37,57.19,57.36,4200.0,55.6619,55.7786,55.6036,55.7688,4200.0
2013-05-28 13:20:00,57.35,57.36,57.12,57.21,5700.0,55.7591,55.7688,55.5355,55.623,5700.0
2013-05-28 13:25:00,57.26,57.3,57.21,57.21,2100.0,55.6716,55.7105,55.623,55.623,2100.0
2013-05-28 13:30:00,57.22,57.26,57.16,57.25,4900.0,55.6327,55.6716,55.5744,55.6619,4900.0
2013-05-28 13:35:00,57.25,57.3,57.21,57.25,6900.0,55.6619,55.7105,55.623,55.6619,6900.0
2013-05-28 13:40:00,57.18,57.27,57.15,57.19,8200.0,55.5938,55.6813,55.5647,55.6036,8200.0
2013-05-28 13:45:00,57.19,57.19,57.07,57.19,9800.0,55.6036,55.6036,55.4869,55.6036,9800.0
2013-05-28 13:50:00,57.19,57.19,57.07,57.1,18700.0,55.6036,55.6036,55.4869,55.516,18700.0
2013-05-28 13:55:00,57.1,57.14,57.02,57.11,24300.0,55.516,55.5549,55.4383,55.5258,24300.0
2013-05-28 14:00:00,57.07,57.11,57.03,57.11,24100.0,55.4869,55.5258,55.448,55.5258,24100.0
2013-05-28 14:05:00,57.09,57.14,57.06,57.13,4800.0,55.5063,55.5549,55.4772,55.5452,4800.0
2013-05-28 14:10:00,57.13,57.14,57.02,57.03,22200.0,55.5452,55.5549,55.4383,55.448,22200.0
2013-05-28 14:15:00,57.03,57.06,56.88,57.06,8700.0,55.448,55.4772,55.3022,55.4772,8700.0
2013-05-28 14:20:00,57.06,57.1,56.96,57.09,7800.0,55.4772,55.516,55.3799,55.5063,7800.0
2013-05-28 14:25:00,57.07,57.07,56.85,56.93,10200.0,55.4869,55.4869,55.273,55.3508,10200.0
2013-05-28 14:30:00,56.93,56.99,56.87,56.9,5300.0,55.3508,55.4091,55.2924,55.3216,5300.0
2013-05-28 14:35:00,56.89,56.91,56.78,56.8,5400.0,55.3119,55.3313,55.2049,55.2244,5400.0
2013-05-28 14:40:00,56.79,57.0,56.77,56.92,11900.0,55.2146,55.4188,55.1952,55.341,11900.0
2013-05-28 14:45:00,56.93,57.22,56.93,57.11,13500.0,55.3508,55.6327,55.3508,55.5258,13500.0
2013-05-28 14:50:00,57.09,57.26,57.09,57.22,6300.0,55.5063,55.6716,55.5063,55.6327,6300.0
2013-05-28 14:55:00,57.18,57.21,57.14,57.21,6500.0,55.5938,55.623,55.5549,55.623,6500.0
2013-05-28 15:00:00,57.21,57.25,57.1,57.18,5500.0,55.623,55.6619,55.516,55.5938,5500.0
2013-05-28 15:05:00,57.2,57.28,57.13,57.13,5400.0,55.6133,55.6911,55.5452,55.5452,5400.0
2013-05-28 15:10:00,57.13,57.25,57.08,57.16,11000.0,55.5452,55.6619,55.4966,55.5744,11000.0
2013-05-28 15:15:00,57.16,57.21,57.14,57.21,8900.0,55.5744,55.623,55.5549,55.623,8900.0
2013-05-28 15:20:00,57.2,57.25,57.15,57.22,8000.0,55.6133,55.6619,55.5647,55.6327,8000.0
2013-05-28 15:25:00,57.21,57.21,57.14,57.14,7900.0,55.623,55.623,55.5549,55.5549,7900.0
2013-05-28 15:30:00,57.16,57.31,57.11,57.27,14300.0,55.5744,55.7202,55.5258,55.6813,14300.0
2013-05-28 15:35:00,57.27,57.41,57.27,57.38,13800.0,55.6813,55.8175,55.6813,55.7883,13800.0
2013-05-28 15:40:00,57.35,57.4,57.27,57.27,11300.0,55.7591,55.8077,55.6813,55.6813,11300.0
2013-05-28 15:45:00,57.26,57.29,57.18,57.28,26100.0,55.6716,55.7008,55.5938,55.6911,26100.0
2013-05-28 15:50:00,57.27,57.28,57.13,57.2,24900.0,55.6813,55.6911,55.5452,55.6133,24900.0
2013-05-28 15:55:00,57.19,57.2,57.13,57.19,101400.0,55.6036,55.6133,55.5452,55.6036,101400.0
2013-05-29 09:30:00,56.58,56.6,56.28,56.33,34700.0,55.0105,55.0299,54.7188,54.7674,34700.0
2013-05-29 09:35:00,56.36,56.71,56.32,56.44,14500.0,54.7966,55.1369,54.7577,54.8744,14500.0
2013-05-29 09:40:00,56.45,56.54,56.27,56.36,19000.0,54.8841,54.9716,54.7091,54.7966,19000.0
2013-05-29 09:45:00,56.33,56.41,56.2,56.33,12200.0,54.7674,54.8452,54.641,54.7674,12200.0
2013-05-29 09:50:00,56.39,56.45,56.31,56.35,8000.0,54.8257,54.8841,54.748,54.7869,8000.0
2013-05-29 09:55:00,56.37,56.47,56.22,56.43,17000.0,54.8063,54.9035,54.6605,54.8646,17000.0
2013-05-29 10:00:00,56.38,56.82,56.38,56.81,9200.0,54.816,55.2438,54.816,55.2341,9200.0
2013-05-29 10:05:00,56.83,56.83,56.5,56.5,10600.0,55.2535,55.2535,54.9327,54.9327,10600.0
2013-05-29 10:10:00,56.45,56.65,56.41,56.59,10200.0,54.8841,55.0785,54.8452,55.0202,10200.0
2013-05-29 10:15:00,56.58,56.79,56.54,56.79,16900.0,55.0105,55.2146,54.9716,55.2146,16900.0
2013-05-29 10:20:00,56.81,56.84,56.5,56.5,10600.0,55.2341,55.2633,54.9327,54.9327,10600.0
2013-05-29 10:25:00,56.5,56.54,56.21,56.54,60700.0,54.9327,54.9716,54.6507,54.9716,60700.0
2013-05-29 10:30:00,56.5,56.57,56.46,56.48,8700.0,54.9327,55.0008,54.8938,54.9132,8700.0
2013-05-29 10:35:00,56.55,56.56,56.45,56.5,4800.0,54.9813,54.991,54.8841,54.9327,4800.0
2013-05-29 10:40:00,56.48,56.53,56.33,56.39,18800.0,54.9132,54.9619,54.7674,54.8257,18800.0
2013-05-29 10:45:00,56.37,56.42,56.15,56.19,11000.0,54.8063,54.8549,54.5924,54.6313,11000.0
2013-05-29 10:50:00,56.25,56.32,56.09,56.27,11000.0,54.6896,54.7577,54.5341,54.7091,11000.0
2013-05-29 10:55:00,56.28,56.28,55.82,55.85,21100.0,54.7188,54.7188,54.2716,54.3007,21100.0
2013-05-29 11:00:00,55.85,55.99,55.78,55.99,10700.0,54.3007,54.4368,54.2327,54.4368,10700.0
2013-05-29 11:05:00,55.95,55.96,55.83,55.86,7300.0,54.398,54.4077,54.2813,54.3104,7300.0
2013-05-29 11:10:00,55.89,56.18,55.89,56.14,11800.0,54.3396,54.6216,54.3396,54.5827,11800.0
2013-05-29 11:15:00,56.18,56.3,56.15,56.3,10800.0,54.6216,54.7382,54.5924,54.7382,10800.0
2013-05-29 11:20:00,56.32,56.49,56.24,56.49,14800.0,54.7577,54.923,54.6799,54.923,14800.0
2013-05-29 11:25:00,56.5,56.63,56.42,56.58,7500.0,54.9327,55.0591,54.8549,55.0105,7500.0
2013-05-29 11:30:00,56.57,56.58,56.4,56.4,23900.0,55.0008,55.0105,54.8355,54.8355,23900.0
2013-05-29 11:35:00,56.38,56.38,56.26,56.28,4600.0,54.816,54.816,54.6994,54.7188,4600.0
2013-05-29 11:40:00,56.29,56.6,56.23,56.49,20100.0,54.7285,55.0299,54.6702,54.923,20100.0
2013-05-29 11:45:00,56.53,56.67,56.5,56.61,8000.0,54.9619,55.098,54.9327,55.0396,8000.0
2013-05-29 11:50:00,56.64,56.64,56.43,56.43,5300.0,55.0688,55.0688,54.8646,54.8646,5300.0
2013-05-29 11:55:00,56.44,56.64,56.44,56.59,9400.0,54.8744,55.0688,54.8744,55.0202,9400.0
2013-05-29 12:00:00,56.58,56.67,56.43,56.54,15300.0,55.0105,55.098,54.8646,54.9716,15300.0
2013-05-29 12:05:00,56.51,56.6,56.45,56.45,8600.0,54.9424,55.0299,54.8841,54.8841,8600.0
2013-05-29 12:10:00,56.47,56.61,56.45,56.61,4100.0,54.9035,55.0396,54.8841,55.0396,4100.0
2013-05-29 12:15:00,56.6,56.74,56.6,56.68,4900.0,55.0299,55.166,55.0299,55.1077,4900.0
2013-05-29 12:20:00,56.68,56.68,56.56,56.56,7400.0,55.1077,55.1077,54.991,54.991,7400.0
2013-05-29 12:25:00,56.56,56.58,56.47,56.55,6500.0,54.991,55.0105,54.9035,54.9813,6500.0
2013-05-29 12:30:00,56.56,56.57,56.47,56.47,3400.0,54.991,55.0008,54.9035,54.9035,3400.0
2013-05-29 12:35:00,56.49,56.59,56.45,56.51,4600.0,54.923,55.0202,54.8841,54.9424,4600.0
2013-05-29 12:40:00,56.5,56.55,56.48,56.52,6500.0,54.9327,54.9813,54.9132,54.9521,6500.0
2013-05-29 12:45:00,56.5,56.51,56.35,56.36,5100.0,54.9327,54.9424,54.7869,54.7966,5100.0
2013-05-29 12:50:00,56.34,56.41,56.31,56.35,11300.0,54.7771,54.8452,54.748,54.7869,11300.0
2013-05-29 12:55:00,56.36,56.48,56.36,56.38,7500.0,54.7966,54.9132,54.7966,54.816,7500.0
2013-05-29 13:00:00,56.38,56.59,56.38,56.56,17400.0,54.816,55.0202,54.816,54.991,17400.0
2013-05-29 13:05:00,56.56,56.63,56.52,56.53,2800.0,54.991,55.0591,54.9521,54.9619,2800.0
2013-05-29 13:10:00,56.51,56.54,56.32,56.42,6000.0,54.9424,54.9716,54.7577,54.8549,6000.0
2013-05-29 13:15:00,56.42,56.54,56.41,56.49,3600.0,54.8549,54.9716,54.8452,54.923,3600.0
2013-05-29 13:20:00,56.54,56.55,56.38,56.42,5100.0,54.9716,54.9813,54.816,54.8549,5100.0
2013-05-29 13:25:00,56.41,56.61,56.41,56.61,6300.0,54.8452,55.0396,54.8452,55.0396,6300.0
2013-05-29 13:30:00,56.64,56.64,56.58,56.62,5200.0,55.0688,55.0688,55.0105,55.0494,5200.0
2013-05-29 13:35:00,56.62,56.93,56.61,56.92,6500.0,55.0494,55.3508,55.0396,55.341,6500.0
2013-05-29 13:40:00,56.94,56.98,56.89,56.95,4900.0,55.3605,55.3994,55.3119,55.3702,4900.0
2013-05-29 13:45:00,56.96,56.97,56.79,56.8,6700.0,55.3799,55.3897,55.2146,55.2244,6700.0
2013-05-29 13:50:00,56.79,56.79,56.72,56.74,2700.0,55.2146,55.2146,55.1466,55.166,2700.0
2013-05-29 13:55:00,56.75,56.97,56.75,56.87,11000.0,55.1758,55.3897,55.1758,55.2924,11000.0
2013-05-29 14:00:00,56.87,56.87,56.76,56.77,5900.0,55.2924,55.2924,55.1855,55.1952,5900.0
2013-05-29 14:05:00,56.78,57.01,56.78,56.96,9100.0,55.2049,55.4285,55.2049,55.3799,9100.0
2013-05-29 14:10:00,56.88,57.07,56.87,57.04,8000.0,55.3022,55.4869,55.2924,55.4577,8000.0
2013-05-29 14:15:00,57.04,57.1,56.89,56.89,8200.0,55.4577,55.516,55.3119,55.3119,8200.0
2013-05-29 14:20:00,56.91,57.1,56.91,57.07,8900.0,55.3313,55.516,55.3313,55.4869,8900.0
2013-05-29 14:25:00,57.06,57.06,56.94,56.95,4800.0,55.4772,55.4772,55.3605,55.3702,4800.0
2013-05-29 14:30:00,56.94,56.95,56.86,56.91,6800.0,55.3605,55.3702,55.2827,55.3313,6800.0
2013-05-29 14:35:00,56.92,56.99,56.85,56.98,11700.0,55.341,55.4091,55.273,55.3994,11700.0
2013-05-29 14:40:00,56.99,57.1,56.96,57.1,9800.0,55.4091,55.516,55.3799,55.516,9800.0
2013-05-29 14:45:00,57.12,57.16,56.99,56.99,8100.0,55.5355,55.5744,55.4091,55.4091,8100.0
2013-05-29 14:50:00,56.98,57.14,56.98,57.14,11200.0,55.3994,55.5549,55.3994,55.5549,11200.0
2013-05-29 14:55:00,57.16,57.2,57.04,57.04,16500.0,55.5744,55.6133,55.4577,55.4577,16500.0
2013-05-29 15:00:00,57.05,57.11,57.03,57.11,22000.0,55.4674,55.5258,55.448,55.5258,22000.0
2013-05-29 15:05:00,57.13,57.21,57.1,57.17,52800.0,55.5452,55.623,55.516,55.5841,52800.0
2013-05-29 15:10:00,57.13,57.14,57.07,57.12,13600.0,55.5452,55.5549,55.4869,55.5355,13600.0
2013-05-29 15:15:00,57.1,57.14,57.04,57.1,21600.0,55.516,55.5549,55.4577,55.516,21600.0
2013-05-29 15:20:00,57.09,57.15,57.04,57.08,23900.0,55.5063,55.5647,55.4577,55.4966,23900.0
2013-05-29 15:25:00,57.06,57.13,56.96,57.13,42100.0,55.4772,55.5452,55.3799,55.5452,42100.0
2013-05-29 15:30:00,57.13,57.16,57.08,57.12,22200.0,55.5452,55.5744,55.4966,55.5355,22200.0
2013-05-29 15:35:00,57.12,57.17,57.08,57.11,35600.0,55.5355,55.5841,55.4966,55.5258,35600.0
2013-05-29 15:40:00,57.11,57.14,57.09,57.12,25300.0,55.5258,55.5549,55.5063,55.5355,25300.0
2013-05-29 15:45:00,57.11,57.13,57.02,57.09,55300.0,55.5258,55.5452,55.4383,55.5063,55300.0
2013-05-29 15:50:00,57.09,57.1,56.95,56.95,44600.0,55.5063,55.516,55.3702,55.3702,44600.0
2013-05-29 15:55:00,56.96,57.05,56.9,56.99,89000.0,55.3799,55.4674,55.3216,55.4091,89000.0
2013-05-30 09:30:00,57.2,57.27,56.92,56.99,24200.0,55.6133,55.6813,55.341,55.4091,24200.0
2013-05-30 09:35:00,56.99,57.12,56.92,57.04,17500.0,55.4091,55.5355,55.341,55.4577,17500.0
2013-05-30 09:40:00,57.08,57.23,57.02,57.12,25000.0,55.4966,55.6424,55.4383,55.5355,25000.0
2013-05-30 09:45:00,57.2,57.7,57.2,57.69,31600.0,55.6133,56.0994,55.6133,56.0897,31600.0
2013-05-30 09:50:00,57.73,57.77,57.46,57.52,12600.0,56.1286,56.1675,55.8661,55.9244,12600.0
2013-05-30 09:55:00,57.48,57.48,57.32,57.35,12200.0,55.8855,55.8855,55.7299,55.7591,12200.0
2013-05-30 10:00:00,57.29,57.47,57.04,57.06,44000.0,55.7008,55.8758,55.4577,55.4772,44000.0
2013-05-30 10:05:00,57.05,57.19,56.84,56.86,72400.0,55.4674,55.6036,55.2633,55.2827,72400.0
2013-05-30 10:10:00,56.84,57.05,56.77,57.03,16900.0,55.2633,55.4674,55.1952,55.448,16900.0
2013-05-30 10:15:00,57.02,57.1,56.96,57.03,8700.0,55.4383,55.516,55.3799,55.448,8700.0
2013-05-30 10:20:00,57.1,57.13,56.78,56.78,28100.0,55.516,55.5452,55.2049,55.2049,28100.0
2013-05-30 10:25:00,56.78,56.86,56.66,56.86,11500.0,55.2049,55.2827,55.0883,55.2827,11500.0
2013-05-30 10:30:00,56.86,56.99,56.86,56.95,8000.0,55.2827,55.4091,55.2827,55.3702,8000.0
2013-05-30 10:35:00,56.91,57.06,56.9,56.95,6500.0,55.3313,55.4772,55.3216,55.3702,6500.0
2013-05-30 10:40:00,56.93,57.02,56.89,57.01,7600.0,55.3508,55.4383,55.3119,55.4285,7600.0
2013-05-30 10:45:00,57.03,57.03,56.86,56.9,39800.0,55.448,55.448,55.2827,55.3216,39800.0
2013-05-30 10:50:00,56.89,56.89,56.72,56.79,10300.0,55.3119,55.3119,55.1466,55.2146,10300.0
2013-05-30 10:55:00,56.75,56.86,56.73,56.85,18200.0,55.1758,55.2827,55.1563,55.273,18200.0
2013-05-30 11:00:00,56.86,56.99,56.78,56.81,16200.0,55.2827,55.4091,55.2049,55.2341,16200.0
2013-05-30 11:05:00,56.81,56.81,56.54,56.54,7300.0,55.2341,55.2341,54.9716,54.9716,7300.0
2013-05-30 11:10:00,56.58,56.87,56.58,56.85,8300.0,55.0105,55.2924,55.0105,55.273,8300.0
2013-05-30 11:15:00,56.84,56.92,56.75,56.75,29300.0,55.2633,55.341,55.1758,55.1758,29300.0
2013-05-30 11:20:00,56.75,56.88,56.75,56.86,12700.0,55.1758,55.3022,55.1758,55.2827,12700.0
2013-05-30 11:25:00,56.84,56.84,56.72,56.82,3400.0,55.2633,55.2633,55.1466,55.2438,3400.0
2013-05-30 11:30:00,56.82,56.89,56.81,56.83,4400.0,55.2438,55.3119,55.2341,55.2535,4400.0
2013-05-30 11:35:00,56.82,56.86,56.77,56.86,7100.0,55.2438,55.2827,55.1952,55.2827,7100.0
2013-05-30 11:40:00,56.86,56.96,56.84,56.94,3500.0,55.2827,55.3799,55.2633,55.3605,3500.0
2013-05-30 11:45:00,56.96,57.01,56.96,56.99,8700.0,55.3799,55.4285,55.3799,55.4091,8700.0
2013-05-30 11:50:00,57.0,57.12,56.98,57.03,21900.0,55.4188,55.5355,55.3994,55.448,21900.0
2013-05-30 11:55:00,57.03,57.06,56.94,57.0,4800.0,55.448,55.4772,55.3605,55.4188,4800.0
2013-05-30 12:00:00,56.97,57.1,56.89,56.95,5500.0,55.3897,55.516,55.3119,55.3702,5500.0
2013-05-30 12:05:00,56.95,56.96,56.87,56.87,2600.0,55.3702,55.3799,55.2924,55.2924,2600.0
2013-05-30 12:10:00,56.87,56.87,56.76,56.8,41000.0,55.2924,55.2924,55.1855,55.2244,41000.0
2013-05-30 12:15:00,56.79,56.79,56.68,56.76,8300.0,55.2146,55.2146,55.1077,55.1855,8300.0
2013-05-30 12:20:00,56.79,56.79,56.67,56.67,4500.0,55.2146,55.2146,55.098,55.098,4500.0
2013-05-30 12:25:00,56.71,56.71,56.66,56.67,5900.0,55.1369,55.1369,55.0883,55.098,5900.0
2013-05-30 12:30:00,56.7,56.73,56.68,56.71,6800.0,55.1271,55.1563,55.1077,55.1369,6800.0
2013-05-30 12:35:00,56.75,56.75,56.56,56.56,6700.0,55.1758,55.1758,54.991,54.991,6700.0
2013-05-30 12:40:00,56.57,56.6,56.41,56.6,21000.0,55.0008,55.0299,54.8452,55.0299,21000.0
2013-05-30 12:45:00,56.6,56.72,56.6,56.69,5600.0,55.0299,55.1466,55.0299,55.1174,5600.0
2013-05-30 12:50:00,56.67,56.72,56.61,56.72,4000.0,55.098,55.1466,55.0396,55.1466,4000.0
2013-05-30 12:55:00,56.75,56.87,56.74,56.87,5800.0,55.1758,55.2924,55.166,55.2924,5800.0
2013-05-30 13:00:00,56.88,56.9,56.8,56.8,7400.0,55.3022,55.3216,55.2244,55.2244,7400.0
2013-05-30 13:05:00,56.83,56.95,56.82,56.95,10900.0,55.2535,55.3702,55.2438,55.3702,10900.0
2013-05-30 13:10:00,56.92,56.92,56.86,56.88,3700.0,55.341,55.341,55.2827,55.3022,3700.0
2013-05-30 13:15:00,56.9,56.98,56.85,56.9,3600.0,55.3216,55.3994,55.273,55.3216,3600.0
2013-05-30 13:20:00,56.9,56.93,56.8,56.91,16000.0,55.3216,55.3508,55.2244,55.3313,16000.0
2013-05-30 13:25:00,56.91,57.0,56.91,57.0,6400.0,55.3313,55.4188,55.3313,55.4188,6400.0
2013-05-30 13:30:00,57.0,57.07,56.99,57.04,13800.0,55.4188,55.4869,55.4091,55.4577,13800.0
2013-05-30 13:35:00,57.05,57.23,57.02,57.23,19300.0,55.4674,55.6424,55.4383,55.6424,19300.0
2013-05-30 13:40:00,57.2,57.23,57.13,57.15,8000.0,55.6133,55.6424,55.5452,55.5647,8000.0
2013-05-30 13:45:00,57.17,57.21,57.06,57.06,15800.0,55.5841,55.623,55.4772,55.4772,15800.0
2013-05-30 13:50:00,57.06,57.21,57.04,57.16,3400.0,55.4772,55.623,55.4577,55.5744,3400.0
2013-05-30 13:55:00,57.19,57.24,57.17,57.22,4900.0,55.6036,55.6522,55.5841,55.6327,4900.0
2013-05-30 14:00:00,57.22,57.29,57.16,57.16,6600.0,55.6327,55.7008,55.5744,55.5744,6600.0
2013-05-30 14:05:00,57.17,57.22,57.15,57.22,4000.0,55.5841,55.6327,55.5647,55.6327,4000.0
2013-05-30 14:10:00,57.19,57.23,57.12,57.12,3500.0,55.6036,55.6424,55.5355,55.5355,3500.0
2013-05-30 14:15:00,57.12,57.27,57.1,57.17,4100.0,55.5355,55.6813,55.516,55.5841,4100.0
2013-05-30 14:20:00,57.19,57.33,57.19,57.33,10800.0,55.6036,55.7397,55.6036,55.7397,10800.0
2013-05-30 14:25:00,57.33,57.33,57.26,57.27,4800.0,55.7397,55.7397,55.6716,55.6813,4800.0
2013-05-30 14:30:00,57.31,57.43,57.27,57.32,7800.0,55.7202,55.8369,55.6813,55.7299,7800.0
2013-05-30 14:35:00,57.33,57.38,57.29,57.38,8100.0,55.7397,55.7883,55.7008,55.7883,8100.0
2013-05-30 14:40:00,57.39,57.56,57.38,57.56,14900.0,55.798,55.9633,55.7883,55.9633,14900.0
2013-05-30 14:45:00,57.56,57.7,57.54,57.69,17900.0,55.9633,56.0994,55.9438,56.0897,17900.0
2013-05-30 14:50:00,57.68,57.72,57.67,57.69,19500.0,56.08,56.1189,56.0702,56.0897,19500.0
2013-05-30 14:55:00,57.62,57.66,57.39,57.39,26700.0,56.0216,56.0605,55.798,55.798,26700.0
2013-05-30 15:00:00,57.39,57.42,57.31,57.37,47700.0,55.798,55.8272,55.7202,55.7786,47700.0
2013-05-30 15:05:00,57.37,57.44,57.33,57.43,13900.0,55.7786,55.8466,55.7397,55.8369,13900.0
2013-05-30 15:10:00,57.43,57.44,57.28,57.28,15200.0,55.8369,55.8466,55.6911,55.6911,15200.0
2013-05-30 15:15:00,57.28,57.31,57.26,57.29,108200.0,55.6911,55.7202,55.6716,55.7008,108200.0
2013-05-30 15:20:00,57.3,57.36,57.24,57.24,39300.0,55.7105,55.7688,55.6522,55.6522,39300.0
2013-05-30 15:25:00,57.24,57.34,57.24,57.32,16300.0,55.6522,55.7494,55.6522,55.7299,16300.0
2013-05-30 15:30:00,57.32,57.35,57.27,57.31,20700.0,55.7299,55.7591,55.6813,55.7202,20700.0
2013-05-30 15:35:00,57.31,57.44,57.3,57.41,28800.0,55.7202,55.8466,55.7105,55.8175,28800.0
2013-05-30 15:40:00,57.43,57.45,57.39,57.44,44000.0,55.8369,55.8563,55.798,55.8466,44000.0
2013-05-30 15:45:00,57.44,57.45,57.32,57.39,28700.0,55.8466,55.8563,55.7299,55.798,28700.0
2013-05-30 15:50:00,57.35,57.43,57.33,57.35,37100.0,55.7591,55.8369,55.7397,55.7591,37100.0
2013-05-30 15:55:00,57.36,57.46,57.33,57.41,94000.0,55.7688,55.8661,55.7397,55.8175,94000.0
2013-05-31 09:30:00,57.09,57.12,56.8,57.02,26300.0,55.5063,55.5355,55.2244,55.4383,26300.0
2013-05-31 09:35:00,56.99,57.13,56.94,57.08,14200.0,55.4091,55.5452,55.3605,55.4966,14200.0
2013-05-31 09:40:00,57.08,57.45,57.04,57.39,15500.0,55.4966,55.8563,55.4577,55.798,15500.0
2013-05-31 09:45:00,57.45,57.57,57.3,57.54,37100.0,55.8563,55.973,55.7105,55.9438,37100.0
2013-05-31 09:50:00,57.47,57.57,57.22,57.22,11200.0,55.8758,55.973,55.6327,55.6327,11200.0
2013-05-31 09:55:00,57.26,57.39,57.08,57.34,18300.0,55.6716,55.798,55.4966,55.7494,18300.0
2013-05-31 10:00:00,57.38,57.39,57.21,57.32,12800.0,55.7883,55.798,55.623,55.7299,12800.0
2013-05-31 10:05:00,57.35,57.42,57.25,57.34,34100.0,55.7591,55.8272,55.6619,55.7494,34100.0
2013-05-31 10:10:00,57.32,57.77,57.31,57.75,14800.0,55.7299,56.1675,55.7202,56.148,14800.0
2013-05-31 10:15:00,57.75,57.83,57.6,57.67,13100.0,56.148,56.2258,56.0022,56.0702,13100.0
2013-05-31 10:20:00,57.66,57.69,57.63,57.65,7500.0,56.0605,56.0897,56.0313,56.0508,7500.0
2013-05-31 10:25:00,57.63,57.64,57.47,57.55,12300.0,56.0313,56.0411,55.8758,55.9536,12300.0
2013-05-31 10:30:00,57.51,57.72,57.48,57.71,15100.0,55.9147,56.1189,55.8855,56.1091,15100.0
2013-05-31 10:35:00,57.73,57.73,57.6,57.66,7600.0,56.1286,56.1286,56.0022,56.0605,7600.0
2013-05-31 10:40:00,57.66,57.68,57.44,57.5,11700.0,56.0605,56.08,55.8466,55.905,11700.0
2013-05-31 10:45:00,57.53,57.57,57.48,57.55,8600.0,55.9341,55.973,55.8855,55.9536,8600.0
2013-05-31 10:50:00,57.57,57.61,57.5,57.58,5800.0,55.973,56.0119,55.905,55.9827,5800.0
2013-05-31 10:55:00,57.57,57.66,57.57,57.62,5900.0,55.973,56.0605,55.973,56.0216,5900.0
2013-05-31 11:00:00,57.64,57.78,57.6,57.77,8000.0,56.0411,56.1772,56.0022,56.1675,8000.0
2013-05-31 11:05:00,57.76,58.0,57.74,58.0,18700.0,56.1577,56.3911,56.1383,56.3911,18700.0
2013-05-31 11:10:00,58.0,58.03,57.9,57.91,8300.0,56.3911,56.4203,56.2939,56.3036,8300.0
2013-05-31 11:15:00,57.95,57.97,57.82,57.82,5800.0,56.3425,56.3619,56.2161,56.2161,5800.0
2013-05-31 11:20:00,57.8,57.84,57.73,57.77,4100.0,56.1966,56.2355,56.1286,56.1675,4100.0
2013-05-31 11:25:00,57.77,57.9,57.73,57.78,105100.0,56.1675,56.2939,56.1286,56.1772,105100.0
2013-05-31 11:30:00,57.79,57.87,57.7,57.7,22200.0,56.1869,56.2647,56.0994,56.0994,22200.0
2013-05-31 11:35:00,57.68,57.92,57.68,57.88,6900.0,56.08,56.3133,56.08,56.2744,6900.0
2013-05-31 11:40:00,57.85,57.93,57.82,57.88,8200.0,56.2452,56.323,56.2161,56.2744,8200.0
2013-05-31 11:45:00,57.88,57.94,57.85,57.85,6800.0,56.2744,56.3327,56.2452,56.2452,6800.0
2013-05-31 11:50:00,57.88,57.95,57.86,57.86,13400.0,56.2744,56.3425,56.255,56.255,13400.0
2013-05-31 11:55:00,57.87,57.87,57.64,57.64,10500.0,56.2647,56.2647,56.0411,56.0411,10500.0
2013-05-31 12:00:00,57.64,57.65,57.39,57.42,16600.0,56.0411,56.0508,55.798,55.8272,16600.0
2013-05-31 12:05:00,57.43,57.77,57.41,57.77,11600.0,55.8369,56.1675,55.8175,56.1675,11600.0
2013-05-31 12:10:00,57.76,57.78,57.67,57.69,7900.0,56.1577,56.1772,56.0702,56.0897,7900.0
2013-05-31 12:15:00,57.67,57.82,57.67,57.82,8200.0,56.0702,56.2161,56.0702,56.2161,8200.0
2013-05-31 12:20:00,57.84,57.88,57.72,57.84,5900.0,56.2355,56.2744,56.1189,56.2355,5900.0
2013-05-31 12:25:00,57.88,57.89,57.78,57.82,5100.0,56.2744,56.2841,56.1772,56.2161,5100.0
2013-05-31 12:30:00,57.78,57.78,57.6,57.72,6700.0,56.1772,56.1772,56.0022,56.1189,6700.0
2013-05-31 12:35:00,57.7,57.7,57.58,57.61,4600.0,56.0994,56.0994,55.9827,56.0119,4600.0
2013-05-31 12:40:00,57.59,57.74,57.57,57.72,2200.0,55.9925,56.1383,55.973,56.1189,2200.0
2013-05-31 12:45:00,57.72,57.75,57.68,57.75,4700.0,56.1189,56.148,56.08,56.148,4700.0
2013-05-31 12:50:00,57.76,57.79,57.62,57.65,4500.0,56.1577,56.1869,56.0216,56.0508,4500.0
2013-05-31 12:55:00,57.68,57.71,57.57,57.57,7100.0,56.08,56.1091,55.973,55.973,7100.0
2013-05-31 13:00:00,57.62,57.66,57.58,57.66,3600.0,56.0216,56.0605,55.9827,56.0605,3600.0
2013-05-31 13:05:00,57.69,57.76,57.66,57.72,2300.0,56.0897,56.1577,56.0605,56.1189,2300.0
2013-05-31 13:10:00,57.69,57.69,57.54,57.59,6700.0,56.0897,56.0897,55.9438,55.9925,6700.0
2013-05-31 13:15:00,57.61,57.61,57.52,57.53,1500.0,56.0119,56.0119,55.9244,55.9341,1500.0
2013-05-31 13:20:00,57.55,57.58,57.54,57.55,1100.0,55.9536,55.9827,55.9438,55.9536,1100.0
2013-05-31 13:25:00,57.56,57.64,57.53,57.53,8700.0,55.9633,56.0411,55.9341,55.9341,8700.0
2013-05-31 13:30:00,57.53,57.53,57.45,57.51,6200.0,55.9341,55.9341,55.8563,55.9147,6200.0
2013-05-31 13:35:00,57.49,57.54,57.46,57.47,7600.0,55.8952,55.9438,55.8661,55.8758,7600.0
2013-05-31 13:40:00,57.45,57.5,57.44,57.49,1900.0,55.8563,55.905,55.8466,55.8952,1900.0
2013-05-31 13:45:00,57.49,57.55,57.47,57.49,3300.0,55.8952,55.9536,55.8758,55.8952,3300.0
2013-05-31 13:50:00,57.44,57.56,57.4,57.48,7300.0,55.8466,55.9633,55.8077,55.8855,7300.0
2013-05-31 13:55:00,57.44,57.58,57.37,57.58,3700.0,55.8466,55.9827,55.7786,55.9827,3700.0
2013-05-31 14:00:00,57.59,57.59,57.46,57.55,3200.0,55.9925,55.9925,55.8661,55.9536,3200.0
2013-05-31 14:05:00,57.57,57.59,57.54,57.56,2400.0,55.973,55.9925,55.9438,55.9633,2400.0
2013-05-31 14:10:00,57.49,57.49,57.21,57.23,6400.0,55.8952,55.8952,55.623,55.6424,6400.0
2013-05-31 14:15:00,57.23,57.37,57.2,57.3,6600.0,55.6424,55.7786,55.6133,55.7105,6600.0
2013-05-31 14:20:00,57.23,57.33,57.22,57.3,3400.0,55.6424,55.7397,55.6327,55.7105,3400.0
2013-05-31 14:25:00,57.3,57.32,57.25,57.26,3500.0,55.7105,55.7299,55.6619,55.6716,3500.0
2013-05-31 14:30:00,57.27,57.3,57.17,57.27,5100.0,55.6813,55.7105,55.5841,55.6813,5100.0
2013-05-31 14:35:00,57.24,57.24,56.98,56.98,6200.0,55.6522,55.6522,55.3994,55.3994,6200.0
2013-05-31 14:40:00,56.98,57.02,56.96,57.01,6400.0,55.3994,55.4383,55.3799,55.4285,6400.0
2013-05-31 14:45:00,56.98,57.0,56.86,56.88,7800.0,55.3994,55.4188,55.2827,55.3022,7800.0
2013-05-31 14:50:00,56.87,56.95,56.7,56.75,15100.0,55.2924,55.3702,55.1271,55.1758,15100.0
2013-05-31 14:55:00,56.74,56.79,56.7,56.79,14700.0,55.166,55.2146,55.1271,55.2146,14700.0
2013-05-31 15:00:00,56.79,57.04,56.75,57.03,9900.0,55.2146,55.4577,55.1758,55.448,9900.0
2013-05-31 15:05:00,57.02,57.03,56.94,57.0,8100.0,55.4383,55.448,55.3605,55.4188,8100.0
2013-05-31 15:10:00,57.01,57.06,56.83,57.06,20700.0,55.4285,55.4772,55.2535,55.4772,20700.0
2013-05-31 15:15:00,57.04,57.05,56.93,56.93,6300.0,55.4577,55.4674,55.3508,55.3508,6300.0
2013-05-31 15:20:00,56.96,57.12,56.94,57.12,9700.0,55.3799,55.5355,55.3605,55.5355,9700.0
2013-05-31 15:25:00,57.17,57.21,57.02,57.02,6600.0,55.5841,55.623,55.4383,55.4383,6600.0
2013-05-31 15:30:00,57.0,57.12,56.86,56.92,13900.0,55.4188,55.5355,55.2827,55.341,13900.0
2013-05-31 15:35:00,56.94,57.04,56.9,56.98,10100.0,55.3605,55.4577,55.3216,55.3994,10100.0
2013-05-31 15:40:00,56.96,57.2,56.96,57.09,18400.0,55.3799,55.6133,55.3799,55.5063,18400.0
2013-05-31 15:45:00,57.12,57.14,56.97,57.06,30400.0,55.5355,55.5549,55.3897,55.4772,30400.0
2013-05-31 15:50:00,57.03,57.13,56.98,57.05,46900.0,55.448,55.5452,55.3994,55.4674,46900.0
2013-05-31 15:55:00,57.06,57.16,56.84,56.84,155300.0,55.4772,55.5744,55.2633,55.2633,155300.0
2013-06-03 09:30:00,56.87,57.0,56.71,56.87,44300.0,55.2924,55.4188,55.1369,55.2924,44300.0
2013-06-03 09:35:00,56.89,56.95,56.39,56.39,43600.0,55.3119,55.3702,54.8257,54.8257,43600.0
2013-06-03 09:40:00,56.39,56.39,55.85,55.85,41200.0,54.8257,54.8257,54.3007,54.3007,41200.0
2013-06-03 09:45:00,55.85,55.85,55.53,55.83,38600.0,54.3007,54.3007,53.9896,54.2813,38600.0
2013-06-03 09:50:00,55.8,56.48,55.8,56.32,21200.0,54.2521,54.9132,54.2521,54.7577,21200.0
2013-06-03 09:55:00,56.33,56.42,55.97,56.05,16500.0,54.7674,54.8549,54.4174,54.4952,16500.0
2013-06-03 10:00:00,55.96,56.06,55.63,55.92,36600.0,54.4077,54.5049,54.0868,54.3688,36600.0
2013-06-03 10:05:00,55.97,56.28,55.94,56.27,59800.0,54.4174,54.7188,54.3882,54.7091,59800.0
2013-06-03 10:10:00,56.26,56.56,56.08,56.11,22700.0,54.6994,54.991,54.5243,54.5535,22700.0
2013-06-03 10:15:00,56.11,56.14,55.95,55.99,23400.0,54.5535,54.5827,54.398,54.4368,23400.0
2013-06-03 10:20:00,55.98,56.18,55.88,55.89,27400.0,54.4271,54.6216,54.3299,54.3396,27400.0
2013-06-03 10:25:00,55.86,55.9,55.43,55.52,45000.0,54.3104,54.3493,53.8924,53.9799,45000.0
2013-06-03 10:30:00,55.52,55.54,55.02,55.12,47300.0,53.9799,53.9993,53.4937,53.591,47300.0
2013-06-03 10:35:00,55.13,55.13,54.8,54.93,65500.0,53.6007,53.6007,53.2799,53.4062,65500.0
2013-06-03 10:40:00,54.91,54.91,54.6,54.6,14700.0,53.3868,53.3868,53.0854,53.0854,14700.0
2013-06-03 10:45:00,54.61,54.61,54.24,54.55,49700.0,53.0951,53.0951,52.7354,53.0368,49700.0
2013-06-03 10:50:00,54.55,54.64,54.42,54.53,17900.0,53.0368,53.1243,52.9104,53.0173,17900.0
2013-06-03 10:55:00,54.58,54.59,54.36,54.59,29400.0,53.066,53.0757,52.8521,53.0757,29400.0
2013-06-03 11:00:00,54.59,54.65,54.05,54.05,29600.0,53.0757,53.134,52.5507,52.5507,29600.0
2013-06-03 11:05:00,54.06,54.31,54.03,54.25,40000.0,52.5604,52.8034,52.5312,52.7451,40000.0
2013-06-03 11:10:00,54.28,54.34,54.01,54.14,27900.0,52.7743,52.8326,52.5118,52.6382,27900.0
2013-06-03 11:15:00,54.14,54.37,54.08,54.24,27900.0,52.6382,52.8618,52.5798,52.7354,27900.0
2013-06-03 11:20:00,54.23,54.26,53.88,53.99,30700.0,52.7257,52.7548,52.3854,52.4923,30700.0
2013-06-03 11:25:00,53.99,54.04,53.79,54.0,28900.0,52.4923,52.5409,52.2979,52.502,28900.0
2013-06-03 11:30:00,53.95,54.1,53.87,54.0,38400.0,52.4534,52.5993,52.3756,52.502,38400.0
2013-06-03 11:35:00,54.0,54.11,53.95,54.05,28100.0,52.502,52.609,52.4534,52.5507,28100.0
2013-06-03 11:40:00,54.03,54.2,53.96,54.2,39100.0,52.5312,52.6965,52.4632,52.6965,39100.0
2013-06-03 11:45:00,54.22,54.57,54.18,54.5,41600.0,52.7159,53.0562,52.6771,52.9882,41600.0
2013-06-03 11:50:00,54.5,54.55,54.28,54.32,23200.0,52.9882,53.0368,52.7743,52.8132,23200.0
2013-06-03 11:55:00,54.32,54.38,54.28,54.38,87100.0,52.8132,52.8715,52.7743,52.8715,87100.0
2013-06-03 12:00:00,54.39,54.47,54.34,54.34,46500.0,52.8812,52.959,52.8326,52.8326,46500.0
2013-06-03 12:05:00,54.34,54.37,54.25,54.31,40800.0,52.8326,52.8618,52.7451,52.8034,40800.0
2013-06-03 12:10:00,54.36,54.44,54.21,54.22,19600.0,52.8521,52.9298,52.7062,52.7159,19600.0
2013-06-03 12:15:00,54.22,54.22,53.98,54.21,68600.0,52.7159,52.7159,52.4826,52.7062,68600.0
2013-06-03 12:20:00,54.2,54.31,54.03,54.26,21000.0,52.6965,52.8034,52.5312,52.7548,21000.0
2013-06-03 12:25:00,54.25,54.26,54.07,54.13,9600.0,52.7451,52.7548,52.5701,52.6284,9600.0
2013-06-03 12:30:00,54.13,54.18,53.9,53.96,55100.0,52.6284,52.6771,52.4048,52.4632,55100.0
2013-06-03 12:35:00,53.96,54.08,53.91,53.96,19800.0,52.4632,52.5798,52.4145,52.4632,19800.0
2013-06-03 12:40:00,53.96,54.05,53.95,53.95,16600.0,52.4632,52.5507,52.4534,52.4534,16600.0
2013-06-03 12:45:00,53.97,54.15,53.96,54.15,13100.0,52.4729,52.6479,52.4632,52.6479,13100.0
2013-06-03 12:50:00,54.13,54.37,54.13,54.29,35700.0,52.6284,52.8618,52.6284,52.784,35700.0
2013-06-03 12:55:00,54.29,54.29,54.16,54.28,12700.0,52.784,52.784,52.6576,52.7743,12700.0
2013-06-03 13:00:00,54.28,54.34,54.06,54.3,18100.0,52.7743,52.8326,52.5604,52.7937,18100.0
2013-06-03 13:05:00,54.28,54.49,54.28,54.4,9300.0,52.7743,52.9785,52.7743,52.8909,9300.0
2013-06-03 13:10:00,54.33,54.43,54.21,54.21,6200.0,52.8229,52.9201,52.7062,52.7062,6200.0
2013-06-03 13:15:00,54.2,54.21,54.13,54.16,6500.0,52.6965,52.7062,52.6284,52.6576,6500.0
2013-06-03 13:20:00,54.15,54.15,53.99,54.08,11500.0,52.6479,52.6479,52.4923,52.5798,11500.0
2013-06-03 13:25:00,54.08,54.15,54.0,54.15,20400.0,52.5798,52.6479,52.502,52.6479,20400.0
2013-06-03 13:30:00,54.15,54.18,54.08,54.11,7600.0,52.6479,52.6771,52.5798,52.609,7600.0
2013-06-03 13:35:00,54.11,54.13,53.99,54.07,15500.0,52.609,52.6284,52.4923,52.5701,15500.0
2013-06-03 13:40:00,54.03,54.06,53.81,53.82,43300.0,52.5312,52.5604,52.3173,52.327,43300.0
2013-06-03 13:45:00,53.82,54.02,53.75,54.01,28600.0,52.327,52.5215,52.259,52.5118,28600.0
2013-06-03 13:50:00,54.01,54.05,53.89,53.96,24900.0,52.5118,52.5507,52.3951,52.4632,24900.0
2013-06-03 13:55:00,53.99,54.03,53.87,53.94,11400.0,52.4923,52.5312,52.3756,52.4437,11400.0
2013-06-03 14:00:00,53.93,54.17,53.85,54.15,11800.0,52.434,52.6673,52.3562,52.6479,11800.0
2013-06-03 14:05:00,54.15,54.41,54.15,54.27,14400.0,52.6479,52.9007,52.6479,52.7646,14400.0
2013-06-03 14:10:00,54.32,54.42,54.23,54.23,15000.0,52.8132,52.9104,52.7257,52.7257,15000.0
2013-06-03 14:15:00,54.18,54.18,54.01,54.11,17400.0,52.6771,52.6771,52.5118,52.609,17400.0
2013-06-03 14:20:00,54.1,54.24,54.06,54.23,13700.0,52.5993,52.7354,52.5604,52.7257,13700.0
2013-06-03 14:25:00,54.24,54.28,54.05,54.05,9600.0,52.7354,52.7743,52.5507,52.5507,9600.0
2013-06-03 14:30:00,54.04,54.07,53.85,53.88,18100.0,52.5409,52.5701,52.3562,52.3854,18100.0
2013-06-03 14:35:00,53.88,54.16,53.88,54.09,14400.0,52.3854,52.6576,52.3854,52.5895,14400.0
2013-06-03 14:40:00,54.12,54.39,54.03,54.18,35300.0,52.6187,52.8812,52.5312,52.6771,35300.0
2013-06-03 14:45:00,54.18,54.28,54.02,54.02,15600.0,52.6771,52.7743,52.5215,52.5215,15600.0
2013-06-03 14:50:00,54.03,54.31,54.0,54.1,16200.0,52.5312,52.8034,52.502,52.5993,16200.0
2013-06-03 14:55:00,54.14,54.33,54.14,54.22,8500.0,52.6382,52.8229,52.6382,52.7159,8500.0
2013-06-03 15:00:00,54.3,54.43,54.17,54.17,15600.0,52.7937,52.9201,52.6673,52.6673,15600.0
2013-06-03 15:05:00,54.19,54.28,54.13,54.23,18600.0,52.6868,52.7743,52.6284,52.7257,18600.0
2013-06-03 15:10:00,54.21,54.27,54.12,54.24,11100.0,52.7062,52.7646,52.6187,52.7354,11100.0
2013-06-03 15:15:00,54.22,54.24,54.07,54.14,11000.0,52.7159,52.7354,52.5701,52.6382,11000.0
2013-06-03 15:20:00,54.13,54.24,54.05,54.07,30800.0,52.6284,52.7354,52.5507,52.5701,30800.0
2013-06-03 15:25:00,54.07,54.11,53.99,54.07,24300.0,52.5701,52.609,52.4923,52.5701,24300.0
2013-06-03 15:30:00,54.07,54.14,54.04,54.07,21900.0,52.5701,52.6382,52.5409,52.5701,21900.0
2013-06-03 15:35:00,54.08,54.2,54.03,54.16,23900.0,52.5798,52.6965,52.5312,52.6576,23900.0
2013-06-03 15:40:00,54.16,54.41,54.15,54.4,36800.0,52.6576,52.9007,52.6479,52.8909,36800.0
2013-06-03 15:45:00,54.41,54.73,54.41,54.72,73800.0,52.9007,53.2118,52.9007,53.2021,73800.0
2013-06-03 15:50:00,54.72,54.93,54.67,54.9,75900.0,53.2021,53.4062,53.1535,53.3771,75900.0
2013-06-03 15:55:00,54.91,55.03,54.87,55.02,243500.0,53.3868,53.5035,53.3479,53.4937,243500.0
2013-06-04 09:30:00,55.01,55.37,54.76,55.32,34500.0,53.484,53.834,53.241,53.7854,34500.0
2013-06-04 09:35:00,55.4,55.84,55.4,55.4,28200.0,53.8632,54.291,53.8632,53.8632,28200.0
2013-06-04 09:40:00,55.32,55.43,55.1,55.13,12700.0,53.7854,53.8924,53.5715,53.6007,12700.0
2013-06-04 09:45:00,55.16,55.38,55.16,55.18,20400.0,53.6299,53.8438,53.6299,53.6493,20400.0
2013-06-04 09:50:00,55.17,55.3,54.98,55.2,27600.0,53.6396,53.766,53.4549,53.6688,27600.0
2013-06-04 09:55:00,55.19,55.19,54.89,55.08,26000.0,53.659,53.659,53.3674,53.5521,26000.0
2013-06-04 10:00:00,55.1,55.33,55.06,55.21,16800.0,53.5715,53.7951,53.5326,53.6785,16800.0
2013-06-04 10:05:00,55.15,55.15,54.92,55.01,12800.0,53.6201,53.6201,53.3965,53.484,12800.0
2013-06-04 10:10:00,54.98,55.1,54.91,54.98,31400.0,53.4549,53.5715,53.3868,53.4549,31400.0
2013-06-04 10:15:00,54.93,55.0,54.76,54.83,24000.0,53.4062,53.4743,53.241,53.309,24000.0
2013-06-04 10:20:00,54.87,54.93,54.76,54.79,16700.0,53.3479,53.4062,53.241,53.2701,16700.0
2013-06-04 10:25:00,54.81,54.91,54.67,54.78,40700.0,53.2896,53.3868,53.1535,53.2604,40700.0
2013-06-04 10:30:00,54.78,55.04,54.72,54.95,14100.0,53.2604,53.5132,53.2021,53.4257,14100.0
2013-06-04 10:35:00,54.96,55.12,54.93,55.11,8200.0,53.4354,53.591,53.4062,53.5813,8200.0
2013-06-04 10:40:00,55.14,55.14,54.94,55.06,20900.0,53.6104,53.6104,53.416,53.5326,20900.0
2013-06-04 10:45:00,55.09,55.09,54.64,54.69,20700.0,53.5618,53.5618,53.1243,53.1729,20700.0
2013-06-04 10:50:00,54.73,54.74,54.15,54.37,30200.0,53.2118,53.2215,52.6479,52.8618,30200.0
2013-06-04 10:55:00,54.35,54.53,54.35,54.36,12700.0,52.8423,53.0173,52.8423,52.8521,12700.0
2013-06-04 11:00:00,54.33,54.4,54.2,54.27,17800.0,52.8229,52.8909,52.6965,52.7646,17800.0
2013-06-04 11:05:00,54.25,54.43,54.22,54.23,16600.0,52.7451,52.9201,52.7159,52.7257,16600.0
2013-06-04 11:10:00,54.24,54.44,54.24,54.39,12800.0,52.7354,52.9298,52.7354,52.8812,12800.0
2013-06-04 11:15:00,54.41,54.45,54.33,54.36,14200.0,52.9007,52.9396,52.8229,52.8521,14200.0
2013-06-04 11:20:00,54.36,54.45,54.34,54.43,18800.0,52.8521,52.9396,52.8326,52.9201,18800.0
2013-06-04 11:25:00,54.44,54.52,54.39,54.48,9700.0,52.9298,53.0076,52.8812,52.9687,9700.0
2013-06-04 11:30:00,54.42,54.42,54.24,54.33,8100.0,52.9104,52.9104,52.7354,52.8229,8100.0
2013-06-04 11:35:00,54.32,54.35,54.04,54.27,15600.0,52.8132,52.8423,52.5409,52.7646,15600.0
2013-06-04 11:40:00,54.27,54.53,54.23,54.5,9500.0,52.7646,53.0173,52.7257,52.9882,9500.0
2013-06-04 11:45:00,54.51,54.51,54.27,54.28,6400.0,52.9979,52.9979,52.7646,52.7743,6400.0
2013-06-04 11:50:00,54.27,54.42,54.23,54.37,11500.0,52.7646,52.9104,52.7257,52.8618,11500.0
2013-06-04 11:55:00,54.34,54.37,54.27,54.28,8900.0,52.8326,52.8618,52.7646,52.7743,8900.0
2013-06-04 12:00:00,54.25,54.25,53.99,54.0,18900.0,52.7451,52.7451,52.4923,52.502,18900.0
2013-06-04 12:05:00,54.0,54.08,53.94,54.05,12900.0,52.502,52.5798,52.4437,52.5507,12900.0
2013-06-04 12:10:00,54.03,54.07,53.95,53.98,13100.0,52.5312,52.5701,52.4534,52.4826,13100.0
2013-06-04 12:15:00,53.95,54.02,53.72,53.75,17600.0,52.4534,52.5215,52.2298,52.259,17600.0
2013-06-04 12:20:00,53.75,53.81,53.59,53.66,42600.0,52.259,52.3173,52.1034,52.1715,42600.0
2013-06-04 12:25:00,53.68,53.68,53.51,53.61,14000.0,52.1909,52.1909,52.0256,52.1229,14000.0
2013-06-04 12:30:00,53.61,53.85,53.6,53.85,16600.0,52.1229,52.3562,52.1131,52.3562,16600.0
2013-06-04 12:35:00,53.82,53.9,53.79,53.88,4600.0,52.327,52.4048,52.2979,52.3854,4600.0
2013-06-04 12:40:00,53.89,53.92,53.87,53.91,7200.0,52.3951,52.4243,52.3756,52.4145,7200.0
2013-06-04 12:45:00,53.9,53.9,53.65,53.71,6000.0,52.4048,52.4048,52.1618,52.2201,6000.0
2013-06-04 12:50:00,53.72,53.76,53.64,53.68,20500.0,52.2298,52.2687,52.152,52.1909,20500.0
2013-06-04 12:55:00,53.69,53.75,53.69,53.73,11600.0,52.2006,52.259,52.2006,52.2395,11600.0
2013-06-04 13:00:00,53.72,53.79,53.68,53.76,8900.0,52.2298,52.2979,52.1909,52.2687,8900.0
2013-06-04 13:05:00,53.75,53.92,53.73,53.92,6600.0,52.259,52.4243,52.2395,52.4243,6600.0
2013-06-04 13:10:00,53.93,53.95,53.86,53.94,7300.0,52.434,52.4534,52.3659,52.4437,7300.0
2013-06-04 13:15:00,53.96,53.98,53.92,53.95,10500.0,52.4632,52.4826,52.4243,52.4534,10500.0
2013-06-04 13:20:00,53.95,53.95,53.86,53.87,5500.0,52.4534,52.4534,52.3659,52.3756,5500.0
2013-06-04 13:25:00,53.85,53.85,53.3,53.44,24900.0,52.3562,52.3562,51.8215,51.9576,24900.0
2013-06-04 13:30:00,53.41,53.49,53.35,53.42,27200.0,51.9284,52.0062,51.8701,51.9381,27200.0
2013-06-04 13:35:00,53.41,53.41,53.1,53.2,23600.0,51.9284,51.9284,51.627,51.7242,23600.0
2013-06-04 13:40:00,53.2,53.33,53.17,53.33,17100.0,51.7242,51.8506,51.6951,51.8506,17100.0
2013-06-04 13:45:00,53.31,53.32,53.09,53.09,11100.0,51.8312,51.8409,51.6173,51.6173,11100.0
2013-06-04 13:50:00,53.1,53.39,53.09,53.12,30500.0,51.627,51.909,51.6173,51.6465,30500.0
2013-06-04 13:55:00,53.1,53.15,53.05,53.1,23200.0,51.627,51.6756,51.5784,51.627,23200.0
2013-06-04 14:00:00,53.08,53.08,52.9,52.97,40900.0,51.6076,51.6076,51.4326,51.5006,40900.0
2013-06-04 14:05:00,52.98,53.02,52.86,52.86,27900.0,51.5103,51.5492,51.3937,51.3937,27900.0
2013-06-04 14:10:00,52.86,52.9,51.5,52.49,212000.0,51.3937,51.4326,50.0714,51.0339,212000.0
2013-06-04 14:15:00,52.47,52.74,52.42,52.72,61600.0,51.0145,51.277,50.9659,51.2576,61600.0
2013-06-04 14:20:00,52.74,52.99,52.69,52.86,72000.0,51.277,51.5201,51.2284,51.3937,72000.0
2013-06-04 14:25:00,52.89,52.98,52.7,52.89,48600.0,51.4228,51.5103,51.2381,51.4228,48600.0
2013-06-04 14:30:00,52.9,53.02,52.86,52.96,39400.0,51.4326,51.5492,51.3937,51.4909,39400.0
2013-06-04 14:35:00,52.98,53.08,52.89,52.97,34600.0,51.5103,51.6076,51.4228,51.5006,34600.0
2013-06-04 14:40:00,53.01,53.18,52.96,53.1,28700.0,51.5395,51.7048,51.4909,51.627,28700.0
2013-06-04 14:45:00,53.11,53.2,53.11,53.17,10300.0,51.6367,51.7242,51.6367,51.6951,10300.0
2013-06-04 14:50:00,53.17,53.32,53.13,53.2,39700.0,51.6951,51.8409,51.6562,51.7242,39700.0
2013-06-04 14:55:00,53.22,53.22,52.84,52.94,27100.0,51.7437,51.7437,51.3742,51.4714,27100.0
2013-06-04 15:00:00,52.94,53.02,52.85,53.01,25400.0,51.4714,51.5492,51.3839,51.5395,25400.0
2013-06-04 15:05:00,53.0,53.24,52.95,53.1,68300.0,51.5298,51.7631,51.4812,51.627,68300.0
2013-06-04 15:10:00,53.13,53.19,52.9,52.92,27300.0,51.6562,51.7145,51.4326,51.452,27300.0
2013-06-04 15:15:00,52.92,52.92,52.68,52.77,37100.0,51.452,51.452,51.2187,51.3062,37100.0
2013-06-04 15:20:00,52.78,52.78,52.61,52.61,41600.0,51.3159,51.3159,51.1506,51.1506,41600.0
2013-06-04 15:25:00,52.63,52.71,52.62,52.7,36300.0,51.17,51.2478,51.1603,51.2381,36300.0
2013-06-04 15:30:00,52.7,53.05,52.67,53.04,76400.0,51.2381,51.5784,51.2089,51.5687,76400.0
2013-06-04 15:35:00,53.1,53.13,52.95,53.0,23400.0,51.627,51.6562,51.4812,51.5298,23400.0
2013-06-04 15:40:00,53.01,53.04,52.93,52.96,43000.0,51.5395,51.5687,51.4617,51.4909,43000.0
2013-06-04 15:45:00,52.95,53.01,52.76,52.76,66500.0,51.4812,51.5395,51.2964,51.2964,66500.0
2013-06-04 15:50:00,52.76,52.91,52.62,52.9,99300.0,51.2964,51.4423,51.1603,51.4326,99300.0
2013-06-04 15:55:00,52.91,53.0,52.84,52.89,124500.0,51.4423,51.5298,51.3742,51.4228,124500.0
2013-06-05 09:30:00,52.62,52.86,52.34,52.44,84200.0,51.1603,51.3937,50.8881,50.9853,84200.0
2013-06-05 09:35:00,52.4,52.51,51.75,51.82,78800.0,50.9464,51.0534,50.3145,50.3825,78800.0
2013-06-05 09:40:00,51.87,52.24,51.55,52.2,99800.0,50.4311,50.7909,50.12,50.752,99800.0
2013-06-05 09:45:00,52.2,52.22,52.04,52.07,64800.0,50.752,50.7714,50.5964,50.6256,64800.0
2013-06-05 09:50:00,52.07,52.46,52.07,52.16,60100.0,50.6256,51.0048,50.6256,50.7131,60100.0
2013-06-05 09:55:00,52.16,52.16,51.75,51.8,47200.0,50.7131,50.7131,50.3145,50.3631,47200.0
2013-06-05 10:00:00,51.81,52.24,51.81,52.09,56800.0,50.3728,50.7909,50.3728,50.645,56800.0
2013-06-05 10:05:00,52.12,52.24,51.76,51.78,42700.0,50.6742,50.7909,50.3242,50.3436,42700.0
2013-06-05 10:10:00,51.79,51.9,51.75,51.79,56600.0,50.3533,50.4603,50.3145,50.3533,56600.0
2013-06-05 10:15:00,51.78,51.81,51.6,51.69,68300.0,50.3436,50.3728,50.1686,50.2561,68300.0
2013-06-05 10:20:00,51.68,52.0,51.68,51.95,44800.0,50.2464,50.5575,50.2464,50.5089,44800.0
2013-06-05 10:25:00,51.97,52.29,51.93,52.27,50400.0,50.5284,50.8395,50.4895,50.82,50400.0
2013-06-05 10:30:00,52.21,52.28,51.91,51.94,41500.0,50.7617,50.8298,50.47,50.4992,41500.0
2013-06-05 10:35:00,51.95,52.05,51.86,51.92,42200.0,50.5089,50.6061,50.4214,50.4797,42200.0
2013-06-05 10:40:00,51.93,52.06,51.77,51.8,26000.0,50.4895,50.6159,50.3339,50.3631,26000.0
2013-06-05 10:45:00,51.8,51.94,51.79,51.86,57400.0,50.3631,50.4992,50.3533,50.4214,57400.0
2013-06-05 10:50:00,51.86,51.95,51.76,51.8,39800.0,50.4214,50.5089,50.3242,50.3631,39800.0
2013-06-05 10:55:00,51.8,51.9,51.75,51.81,22300.0,50.3631,50.4603,50.3145,50.3728,22300.0
2013-06-05 11:00:00,51.8,51.87,51.64,51.72,60000.0,50.3631,50.4311,50.2075,50.2853,60000.0
2013-06-05 11:05:00,51.71,51.75,51.62,51.64,29100.0,50.2756,50.3145,50.1881,50.2075,29100.0
2013-06-05 11:10:00,51.69,51.8,51.61,51.74,12800.0,50.2561,50.3631,50.1783,50.3047,12800.0
2013-06-05 11:15:00,51.76,51.97,51.72,51.73,17100.0,50.3242,50.5284,50.2853,50.295,17100.0
2013-06-05 11:20:00,51.74,51.82,51.72,51.82,16500.0,50.3047,50.3825,50.2853,50.3825,16500.0
2013-06-05 11:25:00,51.83,51.83,51.7,51.72,16500.0,50.3922,50.3922,50.2658,50.2853,16500.0
2013-06-05 11:30:00,51.73,51.73,51.6,51.61,27600.0,50.295,50.295,50.1686,50.1783,27600.0
2013-06-05 11:35:00,51.61,51.9,51.61,51.87,18700.0,50.1783,50.4603,50.1783,50.4311,18700.0
2013-06-05 11:40:00,51.83,51.88,51.8,51.88,44800.0,50.3922,50.4409,50.3631,50.4409,44800.0
2013-06-05 11:45:00,51.95,51.98,51.8,51.83,14900.0,50.5089,50.5381,50.3631,50.3922,14900.0
2013-06-05 11:50:00,51.8,51.84,51.72,51.77,15900.0,50.3631,50.402,50.2853,50.3339,15900.0
2013-06-05 11:55:00,51.8,51.8,51.68,51.77,19400.0,50.3631,50.3631,50.2464,50.3339,19400.0
2013-06-05 12:00:00,51.76,51.82,51.7,51.8,22500.0,50.3242,50.3825,50.2658,50.3631,22500.0
2013-06-05 12:05:00,51.78,51.87,51.71,51.83,37700.0,50.3436,50.4311,50.2756,50.3922,37700.0
2013-06-05 12:10:00,51.83,51.88,51.78,51.8,77600.0,50.3922,50.4409,50.3436,50.3631,77600.0
2013-06-05 12:15:00,51.8,51.85,51.7,51.73,40300.0,50.3631,50.4117,50.2658,50.295,40300.0
2013-06-05 12:20:00,51.75,51.81,51.72,51.76,35400.0,50.3145,50.3728,50.2853,50.3242,35400.0
2013-06-05 12:25:00,51.77,51.8,51.72,51.72,23900.0,50.3339,50.3631,50.2853,50.2853,23900.0
2013-06-05 12:30:00,51.72,51.73,51.57,51.61,22700.0,50.2853,50.295,50.1395,50.1783,22700.0
2013-06-05 12:35:00,51.55,51.59,51.47,51.5,57700.0,50.12,50.1589,50.0422,50.0714,57700.0
2013-06-05 12:40:00,51.52,51.6,51.48,51.51,27500.0,50.0908,50.1686,50.0519,50.0811,27500.0
2013-06-05 12:45:00,51.5,51.51,51.21,51.29,31700.0,50.0714,50.0811,49.7894,49.8672,31700.0
2013-06-05 12:50:00,51.3,51.32,51.12,51.13,14200.0,49.8769,49.8964,49.7019,49.7117,14200.0
2013-06-05 12:55:00,51.15,51.32,51.13,51.3,23000.0,49.7311,49.8964,49.7117,49.8769,23000.0
2013-06-05 13:00:00,51.33,51.48,51.25,51.39,34600.0,49.9061,50.0519,49.8283,49.9644,34600.0
2013-06-05 13:05:00,51.35,51.46,51.35,51.46,45500.0,49.9256,50.0325,49.9256,50.0325,45500.0
2013-06-05 13:10:00,51.45,51.66,51.43,51.55,32700.0,50.0228,50.227,50.0033,50.12,32700.0
2013-06-05 13:15:00,51.55,51.69,51.43,51.56,18300.0,50.12,50.2561,50.0033,50.1297,18300.0
2013-06-05 13:20:00,51.6,51.79,51.45,51.77,24100.0,50.1686,50.3533,50.0228,50.3339,24100.0
2013-06-05 13:25:00,51.76,51.8,51.64,51.73,24400.0,50.3242,50.3631,50.2075,50.295,24400.0
2013-06-05 13:30:00,51.74,51.8,51.64,51.76,47400.0,50.3047,50.3631,50.2075,50.3242,47400.0
2013-06-05 13:35:00,51.77,51.77,51.61,51.66,10700.0,50.3339,50.3339,50.1783,50.227,10700.0
2013-06-05 13:40:00,51.73,51.83,51.68,51.8,35100.0,50.295,50.3922,50.2464,50.3631,35100.0
2013-06-05 13:45:00,51.8,51.81,51.65,51.72,41600.0,50.3631,50.3728,50.2172,50.2853,41600.0
2013-06-05 13:50:00,51.74,51.79,51.67,51.72,6100.0,50.3047,50.3533,50.2367,50.2853,6100.0
2013-06-05 13:55:00,51.71,51.8,51.6,51.75,14000.0,50.2756,50.3631,50.1686,50.3145,14000.0
2013-06-05 14:00:00,51.75,51.83,51.69,51.78,22100.0,50.3145,50.3922,50.2561,50.3436,22100.0
2013-06-05 14:05:00,51.79,51.83,51.65,51.78,15600.0,50.3533,50.3922,50.2172,50.3436,15600.0
2013-06-05 14:10:00,51.75,51.8,51.68,51.71,12500.0,50.3145,50.3631,50.2464,50.2756,12500.0
2013-06-05 14:15:00,51.69,51.76,51.64,51.74,9200.0,50.2561,50.3242,50.2075,50.3047,9200.0
2013-06-05 14:20:00,51.75,51.75,51.57,51.63,12500.0,50.3145,50.3145,50.1395,50.1978,12500.0
2013-06-05 14:25:00,51.63,51.69,51.44,51.44,15600.0,50.1978,50.2561,50.0131,50.0131,15600.0
2013-06-05 14:30:00,51.46,51.54,51.36,51.53,7400.0,50.0325,50.1103,49.9353,50.1006,7400.0
2013-06-05 14:35:00,51.56,51.79,51.51,51.71,12500.0,50.1297,50.3533,50.0811,50.2756,12500.0
2013-06-05 14:40:00,51.69,51.76,51.61,51.71,44600.0,50.2561,50.3242,50.1783,50.2756,44600.0
2013-06-05 14:45:00,51.76,51.8,51.67,51.69,14000.0,50.3242,50.3631,50.2367,50.2561,14000.0
2013-06-05 14:50:00,51.74,51.82,51.51,51.51,13500.0,50.3047,50.3825,50.0811,50.0811,13500.0
2013-06-05 14:55:00,51.54,51.74,51.48,51.68,11500.0,50.1103,50.3047,50.0519,50.2464,11500.0
2013-06-05 15:00:00,51.67,51.7,51.46,51.46,13400.0,50.2367,50.2658,50.0325,50.0325,13400.0
2013-06-05 15:05:00,51.46,51.52,51.41,51.43,21100.0,50.0325,50.0908,49.9839,50.0033,21100.0
2013-06-05 15:10:00,51.39,51.54,51.39,51.5,21100.0,49.9644,50.1103,49.9644,50.0714,21100.0
2013-06-05 15:15:00,51.55,51.63,51.46,51.51,23700.0,50.12,50.1978,50.0325,50.0811,23700.0
2013-06-05 15:20:00,51.54,51.62,51.41,51.61,26300.0,50.1103,50.1881,49.9839,50.1783,26300.0
2013-06-05 15:25:00,51.62,51.71,51.51,51.52,32000.0,50.1881,50.2756,50.0811,50.0908,32000.0
2013-06-05 15:30:00,51.56,51.65,51.46,51.51,28500.0,50.1297,50.2172,50.0325,50.0811,28500.0
2013-06-05 15:35:00,51.53,51.74,51.51,51.64,18900.0,50.1006,50.3047,50.0811,50.2075,18900.0
2013-06-05 15:40:00,51.65,51.74,51.54,51.66,57900.0,50.2172,50.3047,50.1103,50.227,57900.0
2013-06-05 15:45:00,51.67,51.72,51.53,51.53,34600.0,50.2367,50.2853,50.1006,50.1006,34600.0
2013-06-05 15:50:00,51.52,51.6,51.39,51.42,75700.0,50.0908,50.1686,49.9644,49.9936,75700.0
2013-06-05 15:55:00,51.44,51.45,51.25,51.44,211300.0,50.0131,50.0228,49.8283,50.0131,211300.0
2013-06-06 09:30:00,51.19,51.26,50.91,51.16,180800.0,49.77,49.8381,49.4978,49.7408,180800.0
2013-06-06 09:35:00,51.18,51.24,51.01,51.17,69800.0,49.7603,49.8186,49.595,49.7505,69800.0
2013-06-06 09:40:00,51.13,51.18,50.82,51.08,48700.0,49.7117,49.7603,49.4103,49.663,48700.0
2013-06-06 09:45:00,51.08,51.17,50.87,50.9,92100.0,49.663,49.7505,49.4589,49.488,92100.0
2013-06-06 09:50:00,50.89,51.0,50.88,50.99,74600.0,49.4783,49.5853,49.4686,49.5755,74600.0
2013-06-06 09:55:00,51.0,51.08,50.86,51.07,118200.0,49.5853,49.663,49.4491,49.6533,118200.0
2013-06-06 10:00:00,51.08,51.12,50.95,51.0,98500.0,49.663,49.7019,49.5367,49.5853,98500.0
2013-06-06 10:05:00,51.0,51.04,50.78,50.78,45600.0,49.5853,49.6242,49.3714,49.3714,45600.0
2013-06-06 10:10:00,50.77,50.77,50.55,50.65,53500.0,49.3616,49.3616,49.1477,49.245,53500.0
2013-06-06 10:15:00,50.67,50.7,50.61,50.68,41200.0,49.2644,49.2936,49.2061,49.2741,41200.0
2013-06-06 10:20:00,50.69,50.92,50.66,50.69,39300.0,49.2839,49.5075,49.2547,49.2839,39300.0
2013-06-06 10:25:00,50.68,50.75,50.52,50.53,38500.0,49.2741,49.3422,49.1186,49.1283,38500.0
2013-06-06 10:30:00,50.55,50.56,50.38,50.51,57500.0,49.1477,49.1575,48.9825,49.1089,57500.0
2013-06-06 10:35:00,50.51,50.51,50.35,50.4,28600.0,49.1089,49.1089,48.9533,49.0019,28600.0
2013-06-06 10:40:00,50.39,50.56,50.26,50.5,38800.0,48.9922,49.1575,48.8658,49.0991,38800.0
2013-06-06 10:45:00,50.5,50.56,50.43,50.43,46500.0,49.0991,49.1575,49.0311,49.0311,46500.0
2013-06-06 10:50:00,50.45,50.52,50.17,50.28,64100.0,49.0505,49.1186,48.7783,48.8852,64100.0
2013-06-06 10:55:00,50.32,50.46,50.31,50.42,61100.0,48.9241,49.0602,48.9144,49.0214,61100.0
2013-06-06 11:00:00,50.44,50.45,50.26,50.43,31100.0,49.0408,49.0505,48.8658,49.0311,31100.0
2013-06-06 11:05:00,50.44,50.68,50.42,50.51,127900.0,49.0408,49.2741,49.0214,49.1089,127900.0
2013-06-06 11:10:00,50.51,50.82,50.5,50.77,116600.0,49.1089,49.4103,49.0991,49.3616,116600.0
2013-06-06 11:15:00,50.79,50.8,50.51,50.58,24000.0,49.3811,49.3908,49.1089,49.1769,24000.0
2013-06-06 11:20:00,50.58,50.62,50.43,50.48,62300.0,49.1769,49.2158,49.0311,49.0797,62300.0
2013-06-06 11:25:00,50.48,50.59,50.42,50.54,37600.0,49.0797,49.1866,49.0214,49.138,37600.0
2013-06-06 11:30:00,50.54,50.58,50.45,50.46,36200.0,49.138,49.1769,49.0505,49.0602,36200.0
2013-06-06 11:35:00,50.47,50.55,50.46,50.52,19700.0,49.07,49.1477,49.0602,49.1186,19700.0
2013-06-06 11:40:00,50.52,50.52,50.46,50.46,21900.0,49.1186,49.1186,49.0602,49.0602,21900.0
2013-06-06 11:45:00,50.48,50.53,50.47,50.51,36500.0,49.0797,49.1283,49.07,49.1089,36500.0
2013-06-06 11:50:00,50.49,50.52,50.42,50.42,69400.0,49.0894,49.1186,49.0214,49.0214,69400.0
2013-06-06 11:55:00,50.44,50.45,49.9,50.1,85700.0,49.0408,49.0505,48.5158,48.7102,85700.0
2013-06-06 12:00:00,50.07,50.08,49.8,49.91,69400.0,48.6811,48.6908,48.4186,48.5255,69400.0
2013-06-06 12:05:00,49.91,50.01,49.87,49.99,146800.0,48.5255,48.6227,48.4866,48.6033,146800.0
2013-06-06 12:10:00,50.0,50.01,49.92,49.98,28100.0,48.613,48.6227,48.5352,48.5936,28100.0
2013-06-06 12:15:00,49.98,49.98,49.6,49.64,153300.0,48.5936,48.5936,48.2241,48.263,153300.0
2013-06-06 12:20:00,49.63,49.73,49.55,49.64,95300.0,48.2533,48.3505,48.1755,48.263,95300.0
2013-06-06 12:25:00,49.63,49.66,49.22,49.31,108200.0,48.2533,48.2824,47.8546,47.9421,108200.0
2013-06-06 12:30:00,49.36,49.48,49.12,49.47,66200.0,47.9908,48.1074,47.7574,48.0977,66200.0
2013-06-06 12:35:00,49.47,49.63,49.45,49.51,46900.0,48.0977,48.2533,48.0783,48.1366,46900.0
2013-06-06 12:40:00,49.55,49.71,49.47,49.61,21000.0,48.1755,48.331,48.0977,48.2338,21000.0
2013-06-06 12:45:00,49.62,49.66,49.52,49.65,31700.0,48.2435,48.2824,48.1463,48.2727,31700.0
2013-06-06 12:50:00,49.65,49.74,49.59,49.65,80400.0,48.2727,48.3602,48.2144,48.2727,80400.0
2013-06-06 12:55:00,49.63,49.81,49.61,49.78,49400.0,48.2533,48.4283,48.2338,48.3991,49400.0
2013-06-06 13:00:00,49.81,50.19,49.81,50.16,42500.0,48.4283,48.7977,48.4283,48.7686,42500.0
2013-06-06 13:05:00,50.14,50.56,50.14,50.29,48000.0,48.7491,49.1575,48.7491,48.895,48000.0
2013-06-06 13:10:00,50.3,50.44,50.25,50.37,41600.0,48.9047,49.0408,48.8561,48.9727,41600.0
2013-06-06 13:15:00,50.41,50.43,50.22,50.22,34500.0,49.0116,49.0311,48.8269,48.8269,34500.0
2013-06-06 13:20:00,50.21,50.28,50.09,50.14,19300.0,48.8172,48.8852,48.7005,48.7491,19300.0
2013-06-06 13:25:00,50.12,50.28,50.11,50.27,26400.0,48.7297,48.8852,48.72,48.8755,26400.0
2013-06-06 13:30:00,50.27,50.39,50.22,50.34,44900.0,48.8755,48.9922,48.8269,48.9436,44900.0
2013-06-06 13:35:00,50.36,50.37,50.22,50.27,26400.0,48.963,48.9727,48.8269,48.8755,26400.0
2013-06-06 13:40:00,50.26,50.34,50.25,50.34,39200.0,48.8658,48.9436,48.8561,48.9436,39200.0
2013-06-06 13:45:00,50.35,50.4,50.3,50.32,22300.0,48.9533,49.0019,48.9047,48.9241,22300.0
2013-06-06 13:50:00,50.33,50.38,50.06,50.19,87300.0,48.9338,48.9825,48.6713,48.7977,87300.0
2013-06-06 13:55:00,50.18,50.25,50.07,50.21,35900.0,48.788,48.8561,48.6811,48.8172,35900.0
2013-06-06 14:00:00,50.2,50.23,50.01,50.04,20300.0,48.8075,48.8366,48.6227,48.6519,20300.0
2013-06-06 14:05:00,50.05,50.31,50.04,50.11,43600.0,48.6616,48.9144,48.6519,48.72,43600.0
2013-06-06 14:10:00,50.12,50.18,50.06,50.11,28700.0,48.7297,48.788,48.6713,48.72,28700.0
2013-06-06 14:15:00,50.12,50.21,50.03,50.19,54100.0,48.7297,48.8172,48.6422,48.7977,54100.0
2013-06-06 14:20:00,50.17,50.24,50.15,50.19,25600.0,48.7783,48.8463,48.7588,48.7977,25600.0
2013-06-06 14:25:00,50.19,50.27,50.16,50.23,42000.0,48.7977,48.8755,48.7686,48.8366,42000.0
2013-06-06 14:30:00,50.24,50.24,50.15,50.17,44400.0,48.8463,48.8463,48.7588,48.7783,44400.0
2013-06-06 14:35:00,50.16,50.26,50.15,50.2,31200.0,48.7686,48.8658,48.7588,48.8075,31200.0
2013-06-06 14:40:00,50.2,50.32,50.18,50.18,41800.0,48.8075,48.9241,48.788,48.788,41800.0
2013-06-06 14:45:00,50.19,50.27,50.15,50.19,44800.0,48.7977,48.8755,48.7588,48.7977,44800.0
2013-06-06 14:50:00,50.18,50.33,49.98,50.06,102600.0,48.788,48.9338,48.5936,48.6713,102600.0
2013-06-06 14:55:00,50.03,50.19,49.99,50.18,45200.0,48.6422,48.7977,48.6033,48.788,45200.0
2013-06-06 15:00:00,50.18,50.23,50.12,50.13,150200.0,48.788,48.8366,48.7297,48.7394,150200.0
2013-06-06 15:05:00,50.13,50.16,50.02,50.05,32300.0,48.7394,48.7686,48.6324,48.6616,32300.0
2013-06-06 15:10:00,50.04,50.11,50.04,50.08,55700.0,48.6519,48.72,48.6519,48.6908,55700.0
2013-06-06 15:15:00,50.07,50.1,50.0,50.01,92200.0,48.6811,48.7102,48.613,48.6227,92200.0
2013-06-06 15:20:00,50.01,50.04,49.98,50.01,84200.0,48.6227,48.6519,48.5936,48.6227,84200.0
2013-06-06 15:25:00,50.01,50.12,49.98,50.07,82300.0,48.6227,48.7297,48.5936,48.6811,82300.0
2013-06-06 15:30:00,50.06,50.17,50.06,50.09,98500.0,48.6713,48.7783,48.6713,48.7005,98500.0
2013-06-06 15:35:00,50.09,50.27,50.09,50.21,60100.0,48.7005,48.8755,48.7005,48.8172,60100.0
2013-06-06 15:40:00,50.21,50.23,50.12,50.17,98000.0,48.8172,48.8366,48.7297,48.7783,98000.0
2013-06-06 15:45:00,50.18,50.39,50.17,50.39,95700.0,48.788,48.9922,48.7783,48.9922,95700.0
2013-06-06 15:50:00,50.39,50.59,50.38,50.58,99500.0,48.9922,49.1866,48.9825,49.1769,99500.0
2013-06-06 15:55:00,50.59,50.71,50.53,50.71,205500.0,49.1866,49.3033,49.1283,49.3033,205500.0
2013-06-07 09:30:00,51.27,51.37,50.82,51.06,68900.0,49.8478,49.945,49.4103,49.6436,68900.0
2013-06-07 09:35:00,51.05,51.15,50.84,50.85,66800.0,49.6339,49.7311,49.4297,49.4394,66800.0
2013-06-07 09:40:00,50.86,50.87,50.35,50.57,47600.0,49.4491,49.4589,48.9533,49.1672,47600.0
2013-06-07 09:45:00,50.64,51.07,50.57,50.66,30600.0,49.2352,49.6533,49.1672,49.2547,30600.0
2013-06-07 09:50:00,50.7,51.24,50.66,51.22,26800.0,49.2936,49.8186,49.2547,49.7992,26800.0
2013-06-07 09:55:00,51.23,51.45,51.06,51.26,27400.0,49.8089,50.0228,49.6436,49.8381,27400.0
2013-06-07 10:00:00,51.27,51.37,51.08,51.27,26600.0,49.8478,49.945,49.663,49.8478,26600.0
2013-06-07 10:05:00,51.32,51.66,51.27,51.46,18600.0,49.8964,50.227,49.8478,50.0325,18600.0
2013-06-07 10:10:00,51.45,51.94,51.45,51.89,51800.0,50.0228,50.4992,50.0228,50.4506,51800.0
2013-06-07 10:15:00,51.9,52.0,51.55,51.68,31300.0,50.4603,50.5575,50.12,50.2464,31300.0
2013-06-07 10:20:00,51.65,51.91,51.65,51.84,56900.0,50.2172,50.47,50.2172,50.402,56900.0
2013-06-07 10:25:00,51.82,52.09,51.82,51.9,96000.0,50.3825,50.645,50.3825,50.4603,96000.0
2013-06-07 10:30:00,51.89,52.05,51.71,51.81,66600.0,50.4506,50.6061,50.2756,50.3728,66600.0
2013-06-07 10:35:00,51.85,51.9,51.75,51.82,53400.0,50.4117,50.4603,50.3145,50.3825,53400.0
2013-06-07 10:40:00,51.8,52.02,51.8,52.0,19400.0,50.3631,50.577,50.3631,50.5575,19400.0
2013-06-07 10:45:00,52.0,52.25,51.91,52.24,26600.0,50.5575,50.8006,50.47,50.7909,26600.0
2013-06-07 10:50:00,52.25,52.25,51.91,51.96,21000.0,50.8006,50.8006,50.47,50.5186,21000.0
2013-06-07 10:55:00,51.97,52.16,51.96,52.09,17800.0,50.5284,50.7131,50.5186,50.645,17800.0
2013-06-07 11:00:00,52.05,52.28,52.04,52.23,19600.0,50.6061,50.8298,50.5964,50.7811,19600.0
2013-06-07 11:05:00,52.24,52.41,52.22,52.29,17600.0,50.7909,50.9562,50.7714,50.8395,17600.0
2013-06-07 11:10:00,52.23,52.63,52.23,52.63,31500.0,50.7811,51.17,50.7811,51.17,31500.0
2013-06-07 11:15:00,52.63,52.88,52.6,52.77,60600.0,51.17,51.4131,51.1409,51.3062,60600.0
2013-06-07 11:20:00,52.74,52.8,52.49,52.65,52700.0,51.277,51.3353,51.0339,51.1895,52700.0
2013-06-07 11:25:00,52.65,52.65,52.4,52.46,28600.0,51.1895,51.1895,50.9464,51.0048,28600.0
2013-06-07 11:30:00,52.51,52.66,52.45,52.6,17500.0,51.0534,51.1992,50.995,51.1409,17500.0
2013-06-07 11:35:00,52.6,52.65,52.4,52.46,24500.0,51.1409,51.1895,50.9464,51.0048,24500.0
2013-06-07 11:40:00,52.43,52.58,52.41,52.55,17700.0,50.9756,51.1214,50.9562,51.0923,17700.0
2013-06-07 11:45:00,52.58,52.65,52.41,52.6,14700.0,51.1214,51.1895,50.9562,51.1409,14700.0
2013-06-07 11:50:00,52.62,52.65,52.53,52.56,11400.0,51.1603,51.1895,51.0728,51.102,11400.0
2013-06-07 11:55:00,52.59,52.67,52.55,52.6,9900.0,51.1312,51.2089,51.0923,51.1409,9900.0
2013-06-07 12:00:00,52.57,52.59,52.4,52.44,36900.0,51.1117,51.1312,50.9464,50.9853,36900.0
2013-06-07 12:05:00,52.47,52.48,52.42,52.45,9400.0,51.0145,51.0242,50.9659,50.995,9400.0
2013-06-07 12:10:00,52.42,52.52,52.42,52.52,20700.0,50.9659,51.0631,50.9659,51.0631,20700.0
2013-06-07 12:15:00,52.52,52.63,52.5,52.63,7500.0,51.0631,51.17,51.0437,51.17,7500.0
2013-06-07 12:20:00,52.64,52.65,52.5,52.5,5600.0,51.1798,51.1895,51.0437,51.0437,5600.0
2013-06-07 12:25:00,52.52,52.59,52.45,52.59,19700.0,51.0631,51.1312,50.995,51.1312,19700.0
2013-06-07 12:30:00,52.6,52.6,52.47,52.5,13300.0,51.1409,51.1409,51.0145,51.0437,13300.0
2013-06-07 12:35:00,52.5,52.63,52.5,52.62,14200.0,51.0437,51.17,51.0437,51.1603,14200.0
2013-06-07 12:40:00,52.62,52.66,52.48,52.49,11300.0,51.1603,51.1992,51.0242,51.0339,11300.0
2013-06-07 12:45:00,52.5,52.5,52.33,52.38,8200.0,51.0437,51.0437,50.8784,50.927,8200.0
2013-06-07 12:50:00,52.37,52.53,52.37,52.47,14900.0,50.9173,51.0728,50.9173,51.0145,14900.0
2013-06-07 12:55:00,52.46,52.55,52.39,52.55,9700.0,51.0048,51.0923,50.9367,51.0923,9700.0
2013-06-07 13:00:00,52.58,52.6,52.53,52.59,7600.0,51.1214,51.1409,51.0728,51.1312,7600.0
2013-06-07 13:05:00,52.58,52.63,52.5,52.62,12100.0,51.1214,51.17,51.0437,51.1603,12100.0
2013-06-07 13:10:00,52.64,52.66,52.58,52.61,15300.0,51.1798,51.1992,51.1214,51.1506,15300.0
2013-06-07 13:15:00,52.63,52.68,52.62,52.62,9100.0,51.17,51.2187,51.1603,51.1603,9100.0
2013-06-07 13:20:00,52.61,52.63,52.55,52.55,5800.0,51.1506,51.17,51.0923,51.0923,5800.0
2013-06-07 13:25:00,52.53,52.53,52.43,52.45,6900.0,51.0728,51.0728,50.9756,50.995,6900.0
2013-06-07 13:30:00,52.43,52.48,52.33,52.45,23700.0,50.9756,51.0242,50.8784,50.995,23700.0
2013-06-07 13:35:00,52.45,52.48,52.39,52.39,6500.0,50.995,51.0242,50.9367,50.9367,6500.0
2013-06-07 13:40:00,52.39,52.41,52.28,52.28,7800.0,50.9367,50.9562,50.8298,50.8298,7800.0
2013-06-07 13:45:00,52.29,52.29,52.16,52.22,9900.0,50.8395,50.8395,50.7131,50.7714,9900.0
2013-06-07 13:50:00,52.26,52.28,52.04,52.12,32900.0,50.8103,50.8298,50.5964,50.6742,32900.0
2013-06-07 13:55:00,52.11,52.23,52.05,52.05,14900.0,50.6645,50.7811,50.6061,50.6061,14900.0
2013-06-07 14:00:00,52.08,52.24,52.0,52.18,10500.0,50.6353,50.7909,50.5575,50.7325,10500.0
2013-06-07 14:05:00,52.16,52.21,52.02,52.19,10800.0,50.7131,50.7617,50.577,50.7423,10800.0
2013-06-07 14:10:00,52.18,52.22,52.11,52.22,12000.0,50.7325,50.7714,50.6645,50.7714,12000.0
2013-06-07 14:15:00,52.21,52.24,52.16,52.21,9900.0,50.7617,50.7909,50.7131,50.7617,9900.0
2013-06-07 14:20:00,52.23,52.28,51.98,51.99,23500.0,50.7811,50.8298,50.5381,50.5478,23500.0
2013-06-07 14:25:00,51.97,51.97,51.78,51.9,13200.0,50.5284,50.5284,50.3436,50.4603,13200.0
2013-06-07 14:30:00,51.9,51.95,51.84,51.84,26900.0,50.4603,50.5089,50.402,50.402,26900.0
2013-06-07 14:35:00,51.87,51.98,51.77,51.8,33300.0,50.4311,50.5381,50.3339,50.3631,33300.0
2013-06-07 14:40:00,51.8,51.82,51.69,51.82,13400.0,50.3631,50.3825,50.2561,50.3825,13400.0
2013-06-07 14:45:00,51.83,51.89,51.74,51.85,11200.0,50.3922,50.4506,50.3047,50.4117,11200.0
2013-06-07 14:50:00,51.87,52.08,51.87,52.07,12900.0,50.4311,50.6353,50.4311,50.6256,12900.0
2013-06-07 14:55:00,52.05,52.17,52.01,52.12,12400.0,50.6061,50.7228,50.5672,50.6742,12400.0
2013-06-07 15:00:00,52.14,52.15,51.93,51.94,19500.0,50.6936,50.7034,50.4895,50.4992,19500.0
2013-06-07 15:05:00,51.96,51.98,51.8,51.81,14800.0,50.5186,50.5381,50.3631,50.3728,14800.0
2013-06-07 15:10:00,51.81,52.02,51.78,51.89,17500.0,50.3728,50.577,50.3436,50.4506,17500.0
2013-06-07 15:15:00,51.89,52.05,51.89,52.02,17300.0,50.4506,50.6061,50.4506,50.577,17300.0
2013-06-07 15:20:00,52.02,52.04,51.9,51.94,24600.0,50.577,50.5964,50.4603,50.4992,24600.0
2013-06-07 15:25:00,51.94,51.98,51.9,51.96,15800.0,50.4992,50.5381,50.4603,50.5186,15800.0
2013-06-07 15:30:00,51.94,52.02,51.92,51.98,24900.0,50.4992,50.577,50.4797,50.5381,24900.0
2013-06-07 15:35:00,51.98,52.01,51.95,51.96,24400.0,50.5381,50.5672,50.5089,50.5186,24400.0
2013-06-07 15:40:00,51.98,52.02,51.94,52.02,39500.0,50.5381,50.577,50.4992,50.577,39500.0
2013-06-07 15:45:00,52.04,52.11,51.97,52.01,128700.0,50.5964,50.6645,50.5284,50.5672,128700.0
2013-06-07 15:50:00,52.01,52.05,51.91,52.01,85900.0,50.5672,50.6061,50.47,50.5672,85900.0
2013-06-07 15:55:00,52.02,52.05,51.83,51.87,188200.0,50.577,50.6061,50.3922,50.4311,188200.0
2013-06-10 09:30:00,52.18,52.45,52.13,52.31,93200.0,50.7325,50.995,50.6839,50.8589,93200.0
2013-06-10 09:35:00,52.22,52.34,51.74,51.74,17300.0,50.7714,50.8881,50.3047,50.3047,17300.0
2013-06-10 09:40:00,51.74,51.76,51.43,51.49,16500.0,50.3047,50.3242,50.0033,50.0617,16500.0
2013-06-10 09:45:00,51.43,51.68,51.27,51.68,25500.0,50.0033,50.2464,49.8478,50.2464,25500.0
2013-06-10 09:50:00,51.66,51.8,51.51,51.72,50400.0,50.227,50.3631,50.0811,50.2853,50400.0
2013-06-10 09:55:00,51.75,51.75,51.39,51.51,24700.0,50.3145,50.3145,49.9644,50.0811,24700.0
2013-06-10 10:00:00,51.47,51.6,51.1,51.14,35600.0,50.0422,50.1686,49.6825,49.7214,35600.0
2013-06-10 10:05:00,51.16,51.27,50.94,51.17,29200.0,49.7408,49.8478,49.5269,49.7505,29200.0
2013-06-10 10:10:00,51.19,51.19,51.06,51.08,14900.0,49.77,49.77,49.6436,49.663,14900.0
2013-06-10 10:15:00,51.11,51.17,51.09,51.1,18400.0,49.6922,49.7505,49.6728,49.6825,18400.0
2013-06-10 10:20:00,51.1,51.25,51.08,51.25,28000.0,49.6825,49.8283,49.663,49.8283,28000.0
2013-06-10 10:25:00,51.27,51.28,51.18,51.27,16900.0,49.8478,49.8575,49.7603,49.8478,16900.0
2013-06-10 10:30:00,51.27,51.3,51.16,51.18,23600.0,49.8478,49.8769,49.7408,49.7603,23600.0
2013-06-10 10:35:00,51.21,51.29,51.18,51.25,18600.0,49.7894,49.8672,49.7603,49.8283,18600.0
2013-06-10 10:40:00,51.23,51.29,51.13,51.17,23400.0,49.8089,49.8672,49.7117,49.7505,23400.0
2013-06-10 10:45:00,51.21,51.22,50.98,50.99,20200.0,49.7894,49.7992,49.5658,49.5755,20200.0
2013-06-10 10:50:00,50.99,51.12,50.99,51.08,15200.0,49.5755,49.7019,49.5755,49.663,15200.0
2013-06-10 10:55:00,51.08,51.1,51.0,51.09,32000.0,49.663,49.6825,49.5853,49.6728,32000.0
2013-06-10 11:00:00,51.1,51.19,51.1,51.11,20200.0,49.6825,49.77,49.6825,49.6922,20200.0
2013-06-10 11:05:00,51.14,51.21,51.05,51.06,17000.0,49.7214,49.7894,49.6339,49.6436,17000.0
2013-06-10 11:10:00,51.06,51.15,51.03,51.12,17600.0,49.6436,49.7311,49.6144,49.7019,17600.0
2013-06-10 11:15:00,51.12,51.17,51.03,51.08,14800.0,49.7019,49.7505,49.6144,49.663,14800.0
2013-06-10 11:20:00,51.08,51.17,51.06,51.16,18400.0,49.663,49.7505,49.6436,49.7408,18400.0
2013-06-10 11:25:00,51.17,51.17,51.06,51.14,13900.0,49.7505,49.7505,49.6436,49.7214,13900.0
2013-06-10 11:30:00,51.14,51.18,51.09,51.15,25100.0,49.7214,49.7603,49.6728,49.7311,25100.0
2013-06-10 11:35:00,51.15,51.16,51.06,51.06,15400.0,49.7311,49.7408,49.6436,49.6436,15400.0
2013-06-10 11:40:00,51.1,51.13,51.06,51.1,17400.0,49.6825,49.7117,49.6436,49.6825,17400.0
2013-06-10 11:45:00,51.1,51.15,51.06,51.07,25600.0,49.6825,49.7311,49.6436,49.6533,25600.0
2013-06-10 11:50:00,51.09,51.15,51.01,51.06,15500.0,49.6728,49.7311,49.595,49.6436,15500.0
2013-06-10 11:55:00,51.06,51.06,50.95,50.96,9600.0,49.6436,49.6436,49.5367,49.5464,9600.0
2013-06-10 12:00:00,50.99,51.07,50.96,51.07,8700.0,49.5755,49.6533,49.5464,49.6533,8700.0
2013-06-10 12:05:00,51.08,51.09,50.8,50.82,21600.0,49.663,49.6728,49.3908,49.4103,21600.0
2013-06-10 12:10:00,50.85,51.07,50.85,51.02,5000.0,49.4394,49.6533,49.4394,49.6047,5000.0
2013-06-10 12:15:00,51.05,51.15,51.02,51.04,12900.0,49.6339,49.7311,49.6047,49.6242,12900.0
2013-06-10 12:20:00,51.06,51.18,51.05,51.1,13900.0,49.6436,49.7603,49.6339,49.6825,13900.0
2013-06-10 12:25:00,51.1,51.21,51.02,51.17,22700.0,49.6825,49.7894,49.6047,49.7505,22700.0
2013-06-10 12:30:00,51.18,51.19,51.07,51.08,45500.0,49.7603,49.77,49.6533,49.663,45500.0
2013-06-10 12:35:00,51.06,51.13,51.06,51.1,13100.0,49.6436,49.7117,49.6436,49.6825,13100.0
2013-06-10 12:40:00,51.11,51.17,51.04,51.16,16400.0,49.6922,49.7505,49.6242,49.7408,16400.0
2013-06-10 12:45:00,51.16,51.27,51.15,51.15,37900.0,49.7408,49.8478,49.7311,49.7311,37900.0
2013-06-10 12:50:00,51.16,51.23,51.1,51.19,39800.0,49.7408,49.8089,49.6825,49.77,39800.0
2013-06-10 12:55:00,51.2,51.23,51.16,51.19,29300.0,49.7797,49.8089,49.7408,49.77,29300.0
2013-06-10 13:00:00,51.2,51.25,51.17,51.22,43000.0,49.7797,49.8283,49.7505,49.7992,43000.0
2013-06-10 13:05:00,51.2,51.24,51.19,51.23,18700.0,49.7797,49.8186,49.77,49.8089,18700.0
2013-06-10 13:10:00,51.23,51.25,51.2,51.2,28100.0,49.8089,49.8283,49.7797,49.7797,28100.0
2013-06-10 13:15:00,51.2,51.23,51.17,51.2,15500.0,49.7797,49.8089,49.7505,49.7797,15500.0
2013-06-10 13:20:00,51.2,51.23,51.11,51.14,12600.0,49.7797,49.8089,49.6922,49.7214,12600.0
2013-06-10 13:25:00,51.16,51.18,51.1,51.1,5400.0,49.7408,49.7603,49.6825,49.6825,5400.0
2013-06-10 13:30:00,51.13,51.15,51.07,51.15,17200.0,49.7117,49.7311,49.6533,49.7311,17200.0
2013-06-10 13:35:00,51.14,51.23,51.12,51.22,18500.0,49.7214,49.8089,49.7019,49.7992,18500.0
2013-06-10 13:40:00,51.21,51.23,51.18,51.18,13300.0,49.7894,49.8089,49.7603,49.7603,13300.0
2013-06-10 13:45:00,51.19,51.22,51.14,51.17,8600.0,49.77,49.7992,49.7214,49.7505,8600.0
2013-06-10 13:50:00,51.12,51.12,51.06,51.08,8500.0,49.7019,49.7019,49.6436,49.663,8500.0
2013-06-10 13:55:00,51.09,51.1,50.99,51.01,17100.0,49.6728,49.6825,49.5755,49.595,17100.0
2013-06-10 14:00:00,50.99,51.06,50.97,50.98,11900.0,49.5755,49.6436,49.5561,49.5658,11900.0
2013-06-10 14:05:00,50.99,51.05,50.95,50.97,14100.0,49.5755,49.6339,49.5367,49.5561,14100.0
2013-06-10 14:10:00,50.97,50.97,50.84,50.85,19200.0,49.5561,49.5561,49.4297,49.4394,19200.0
2013-06-10 14:15:00,50.84,50.88,50.8,50.8,13600.0,49.4297,49.4686,49.3908,49.3908,13600.0
2013-06-10 14:20:00,50.83,50.84,50.71,50.76,23300.0,49.42,49.4297,49.3033,49.3519,23300.0
2013-06-10 14:25:00,50.76,50.89,50.76,50.77,30200.0,49.3519,49.4783,49.3519,49.3616,30200.0
2013-06-10 14:30:00,50.77,50.89,50.75,50.79,11800.0,49.3616,49.4783,49.3422,49.3811,11800.0
2013-06-10 14:35:00,50.79,50.82,50.77,50.77,13900.0,49.3811,49.4103,49.3616,49.3616,13900.0
2013-06-10 14:40:00,50.78,50.8,50.68,50.75,25000.0,49.3714,49.3908,49.2741,49.3422,25000.0
2013-06-10 14:45:00,50.73,50.83,50.73,50.83,24500.0,49.3228,49.42,49.3228,49.42,24500.0
2013-06-10 14:50:00,50.82,50.84,50.75,50.84,28700.0,49.4103,49.4297,49.3422,49.4297,28700.0
2013-06-10 14:55:00,50.85,50.99,50.84,50.99,17500.0,49.4394,49.5755,49.4297,49.5755,17500.0
2013-06-10 15:00:00,50.99,51.0,50.89,50.95,18700.0,49.5755,49.5853,49.4783,49.5367,18700.0
2013-06-10 15:05:00,50.95,50.97,50.89,50.95,11200.0,49.5367,49.5561,49.4783,49.5367,11200.0
2013-06-10 15:10:00,50.99,50.99,50.89,50.89,11400.0,49.5755,49.5755,49.4783,49.4783,11400.0
2013-06-10 15:15:00,50.92,50.99,50.89,50.99,11300.0,49.5075,49.5755,49.4783,49.5755,11300.0
2013-06-10 15:20:00,51.0,51.0,50.93,50.97,23000.0,49.5853,49.5853,49.5172,49.5561,23000.0
2013-06-10 15:25:00,50.99,51.0,50.88,50.88,17000.0,49.5755,49.5853,49.4686,49.4686,17000.0
2013-06-10 15:30:00,50.88,51.07,50.88,51.07,22600.0,49.4686,49.6533,49.4686,49.6533,22600.0
2013-06-10 15:35:00,51.05,51.15,50.97,50.97,53600.0,49.6339,49.7311,49.5561,49.5561,53600.0
2013-06-10 15:40:00,50.97,51.0,50.94,50.98,20600.0,49.5561,49.5853,49.5269,49.5658,20600.0
2013-06-10 15:45:00,50.99,51.03,50.88,50.89,41900.0,49.5755,49.6144,49.4686,49.4783,41900.0
2013-06-10 15:50:00,50.9,50.95,50.84,50.87,47700.0,49.488,49.5367,49.4297,49.4589,47700.0
2013-06-10 15:55:00,50.86,50.98,50.84,50.93,84100.0,49.4491,49.5658,49.4297,49.5172,84100.0
2013-06-11 09:30:00,50.27,50.3,49.57,49.71,87900.0,48.8755,48.9047,48.1949,48.331,87900.0
2013-06-11 09:35:00,49.73,49.73,49.27,49.5,43300.0,48.3505,48.3505,47.9033,48.1269,43300.0
2013-06-11 09:40:00,49.48,50.2,49.37,50.18,76400.0,48.1074,48.8075,48.0005,48.788,76400.0
2013-06-11 09:45:00,50.12,50.28,49.95,50.21,60200.0,48.7297,48.8852,48.5644,48.8172,60200.0
2013-06-11 09:50:00,50.16,50.3,50.0,50.16,28200.0,48.7686,48.9047,48.613,48.7686,28200.0
2013-06-11 09:55:00,50.14,50.19,50.04,50.06,22700.0,48.7491,48.7977,48.6519,48.6713,22700.0
2013-06-11 10:00:00,50.06,50.2,49.87,49.87,29500.0,48.6713,48.8075,48.4866,48.4866,29500.0
2013-06-11 10:05:00,49.86,50.06,49.8,50.02,25000.0,48.4769,48.6713,48.4186,48.6324,25000.0
2013-06-11 10:10:00,50.0,50.07,49.84,49.99,12300.0,48.613,48.6811,48.4574,48.6033,12300.0
2013-06-11 10:15:00,50.04,50.25,49.9,50.19,61700.0,48.6519,48.8561,48.5158,48.7977,61700.0
2013-06-11 10:20:00,50.21,50.59,50.21,50.41,28000.0,48.8172,49.1866,48.8172,49.0116,28000.0
2013-06-11 10:25:00,50.42,50.63,50.14,50.61,42100.0,49.0214,49.2255,48.7491,49.2061,42100.0
2013-06-11 10:30:00,50.59,50.59,50.41,50.56,25000.0,49.1866,49.1866,49.0116,49.1575,25000.0
2013-06-11 10:35:00,50.55,50.6,50.4,50.51,18900.0,49.1477,49.1964,49.0019,49.1089,18900.0
2013-06-11 10:40:00,50.49,50.62,50.47,50.6,51300.0,49.0894,49.2158,49.07,49.1964,51300.0
2013-06-11 10:45:00,50.6,50.68,50.5,50.57,16400.0,49.1964,49.2741,49.0991,49.1672,16400.0
2013-06-11 10:50:00,50.57,50.65,50.45,50.57,10600.0,49.1672,49.245,49.0505,49.1672,10600.0
2013-06-11 10:55:00,50.58,50.74,50.56,50.71,30300.0,49.1769,49.3325,49.1575,49.3033,30300.0
2013-06-11 11:00:00,50.74,50.79,50.62,50.7,24800.0,49.3325,49.3811,49.2158,49.2936,24800.0
2013-06-11 11:05:00,50.72,50.74,50.53,50.63,13600.0,49.313,49.3325,49.1283,49.2255,13600.0
2013-06-11 11:10:00,50.71,50.74,50.51,50.65,24700.0,49.3033,49.3325,49.1089,49.245,24700.0
2013-06-11 11:15:00,50.63,50.78,50.63,50.76,11100.0,49.2255,49.3714,49.2255,49.3519,11100.0
2013-06-11 11:20:00,50.74,50.95,50.74,50.79,26700.0,49.3325,49.5367,49.3325,49.3811,26700.0
2013-06-11 11:25:00,50.81,51.04,50.81,50.92,29000.0,49.4005,49.6242,49.4005,49.5075,29000.0
2013-06-11 11:30:00,50.92,51.07,50.86,50.86,15100.0,49.5075,49.6533,49.4491,49.4491,15100.0
2013-06-11 11:35:00,50.83,50.89,50.75,50.85,9200.0,49.42,49.4783,49.3422,49.4394,9200.0
2013-06-11 11:40:00,50.79,51.11,50.79,51.07,31200.0,49.3811,49.6922,49.3811,49.6533,31200.0
2013-06-11 11:45:00,51.09,51.24,51.05,51.09,38200.0,49.6728,49.8186,49.6339,49.6728,38200.0
2013-06-11 11:50:00,51.11,51.16,50.83,50.91,7700.0,49.6922,49.7408,49.42,49.4978,7700.0
2013-06-11 11:55:00,50.95,51.03,50.89,50.99,10700.0,49.5367,49.6144,49.4783,49.5755,10700.0
2013-06-11 12:00:00,50.99,51.05,50.9,51.0,12900.0,49.5755,49.6339,49.488,49.5853,12900.0
2013-06-11 12:05:00,51.0,51.04,50.89,50.89,9300.0,49.5853,49.6242,49.4783,49.4783,9300.0
2013-06-11 12:10:00,50.91,51.04,50.89,51.0,12200.0,49.4978,49.6242,49.4783,49.5853,12200.0
2013-06-11 12:15:00,51.0,51.0,50.85,50.87,21300.0,49.5853,49.5853,49.4394,49.4589,21300.0
2013-06-11 12:20:00,50.85,50.91,50.76,50.77,25000.0,49.4394,49.4978,49.3519,49.3616,25000.0
2013-06-11 12:25:00,50.78,50.94,50.77,50.91,26400.0,49.3714,49.5269,49.3616,49.4978,26400.0
2013-06-11 12:30:00,50.91,50.96,50.86,50.89,12400.0,49.4978,49.5464,49.4491,49.4783,12400.0
2013-06-11 12:35:00,50.91,50.91,50.84,50.87,6300.0,49.4978,49.4978,49.4297,49.4589,6300.0
2013-06-11 12:40:00,50.86,50.96,50.85,50.92,12000.0,49.4491,49.5464,49.4394,49.5075,12000.0
2013-06-11 12:45:00,50.92,50.96,50.83,50.94,11300.0,49.5075,49.5464,49.42,49.5269,11300.0
2013-06-11 12:50:00,50.92,50.95,50.81,50.84,7300.0,49.5075,49.5367,49.4005,49.4297,7300.0
2013-06-11 12:55:00,50.84,50.94,50.81,50.93,15200.0,49.4297,49.5269,49.4005,49.5172,15200.0
2013-06-11 13:00:00,50.91,50.93,50.84,50.9,10500.0,49.4978,49.5172,49.4297,49.488,10500.0
2013-06-11 13:05:00,50.91,50.91,50.86,50.86,13200.0,49.4978,49.4978,49.4491,49.4491,13200.0
2013-06-11 13:10:00,50.84,50.88,50.78,50.78,13900.0,49.4297,49.4686,49.3714,49.3714,13900.0
2013-06-11 13:15:00,50.8,50.82,50.64,50.68,13600.0,49.3908,49.4103,49.2352,49.2741,13600.0
2013-06-11 13:20:00,50.68,50.77,50.66,50.68,29900.0,49.2741,49.3616,49.2547,49.2741,29900.0
2013-06-11 13:25:00,50.69,50.72,50.54,50.54,15300.0,49.2839,49.313,49.138,49.138,15300.0
2013-06-11 13:30:00,50.54,50.57,50.42,50.47,10700.0,49.138,49.1672,49.0214,49.07,10700.0
2013-06-11 13:35:00,50.49,50.49,50.38,50.42,27500.0,49.0894,49.0894,48.9825,49.0214,27500.0
2013-06-11 13:40:00,50.41,50.41,50.2,50.21,27400.0,49.0116,49.0116,48.8075,48.8172,27400.0
2013-06-11 13:45:00,50.21,50.22,50.14,50.16,14200.0,48.8172,48.8269,48.7491,48.7686,14200.0
2013-06-11 13:50:00,50.16,50.27,50.13,50.22,23900.0,48.7686,48.8755,48.7394,48.8269,23900.0
2013-06-11 13:55:00,50.2,50.25,50.1,50.1,11300.0,48.8075,48.8561,48.7102,48.7102,11300.0
2013-06-11 14:00:00,50.09,50.09,49.91,49.96,62400.0,48.7005,48.7005,48.5255,48.5741,62400.0
2013-06-11 14:05:00,49.96,50.0,49.87,50.0,17600.0,48.5741,48.613,48.4866,48.613,17600.0
2013-06-11 14:10:00,50.0,50.01,49.87,49.94,27800.0,48.613,48.6227,48.4866,48.5547,27800.0
2013-06-11 14:15:00,49.93,50.0,49.87,49.92,23200.0,48.5449,48.613,48.4866,48.5352,23200.0
2013-06-11 14:20:00,49.92,49.98,49.87,49.93,18800.0,48.5352,48.5936,48.4866,48.5449,18800.0
2013-06-11 14:25:00,49.92,49.97,49.83,49.96,16700.0,48.5352,48.5838,48.4477,48.5741,16700.0
2013-06-11 14:30:00,49.96,49.96,49.89,49.91,23900.0,48.5741,48.5741,48.5061,48.5255,23900.0
2013-06-11 14:35:00,49.93,49.95,49.87,49.94,16400.0,48.5449,48.5644,48.4866,48.5547,16400.0
2013-06-11 14:40:00,49.94,49.97,49.84,49.84,23200.0,48.5547,48.5838,48.4574,48.4574,23200.0
2013-06-11 14:45:00,49.85,49.93,49.83,49.86,15000.0,48.4672,48.5449,48.4477,48.4769,15000.0
2013-06-11 14:50:00,49.86,49.97,49.81,49.86,20600.0,48.4769,48.5838,48.4283,48.4769,20600.0
2013-06-11 14:55:00,49.87,50.0,49.87,49.98,32400.0,48.4866,48.613,48.4866,48.5936,32400.0
2013-06-11 15:00:00,50.0,50.0,49.87,49.93,42300.0,48.613,48.613,48.4866,48.5449,42300.0
2013-06-11 15:05:00,49.92,49.99,49.88,49.88,20700.0,48.5352,48.6033,48.4963,48.4963,20700.0
2013-06-11 15:10:00,49.9,49.92,49.85,49.9,18600.0,48.5158,48.5352,48.4672,48.5158,18600.0
2013-06-11 15:15:00,49.9,49.96,49.85,49.9,33100.0,48.5158,48.5741,48.4672,48.5158,33100.0
2013-06-11 15:20:00,49.9,49.9,49.8,49.84,32700.0,48.5158,48.5158,48.4186,48.4574,32700.0
2013-06-11 15:25:00,49.86,49.93,49.72,49.72,28000.0,48.4769,48.5449,48.3408,48.3408,28000.0
2013-06-11 15:30:00,49.74,49.83,49.69,49.83,37700.0,48.3602,48.4477,48.3116,48.4477,37700.0
2013-06-11 15:35:00,49.83,49.89,49.8,49.82,21500.0,48.4477,48.5061,48.4186,48.438,21500.0
2013-06-11 15:40:00,49.83,49.88,49.76,49.8,25100.0,48.4477,48.4963,48.3797,48.4186,25100.0
2013-06-11 15:45:00,49.79,49.9,49.72,49.85,61500.0,48.4088,48.5158,48.3408,48.4672,61500.0
2013-06-11 15:50:00,49.85,49.9,49.75,49.79,52500.0,48.4672,48.5158,48.3699,48.4088,52500.0
2013-06-11 15:55:00,49.81,49.86,49.75,49.83,102700.0,48.4283,48.4769,48.3699,48.4477,102700.0
2013-06-12 09:30:00,50.55,50.73,50.46,50.46,36800.0,49.1477,49.3228,49.0602,49.0602,36800.0
2013-06-12 09:35:00,50.49,50.52,50.11,50.11,25100.0,49.0894,49.1186,48.72,48.72,25100.0
2013-06-12 09:40:00,50.16,50.19,49.93,50.02,15800.0,48.7686,48.7977,48.5449,48.6324,15800.0
2013-06-12 09:45:00,50.02,50.02,49.87,49.93,10100.0,48.6324,48.6324,48.4866,48.5449,10100.0
2013-06-12 09:50:00,49.97,50.07,49.86,49.97,27400.0,48.5838,48.6811,48.4769,48.5838,27400.0
2013-06-12 09:55:00,49.99,50.08,49.87,49.94,22600.0,48.6033,48.6908,48.4866,48.5547,22600.0
2013-06-12 10:00:00,49.87,49.87,49.54,49.54,11300.0,48.4866,48.4866,48.1658,48.1658,11300.0
2013-06-12 10:05:00,49.53,49.86,49.5,49.86,18400.0,48.156,48.4769,48.1269,48.4769,18400.0
2013-06-12 10:10:00,49.86,49.86,49.61,49.72,37500.0,48.4769,48.4769,48.2338,48.3408,37500.0
2013-06-12 10:15:00,49.74,49.75,49.51,49.52,24600.0,48.3602,48.3699,48.1366,48.1463,24600.0
2013-06-12 10:20:00,49.55,49.77,49.54,49.7,58300.0,48.1755,48.3894,48.1658,48.3213,58300.0
2013-06-12 10:25:00,49.67,49.75,49.67,49.75,31700.0,48.2922,48.3699,48.2922,48.3699,31700.0
2013-06-12 10:30:00,49.74,49.82,49.72,49.72,38500.0,48.3602,48.438,48.3408,48.3408,38500.0
2013-06-12 10:35:00,49.75,49.75,49.64,49.64,21300.0,48.3699,48.3699,48.263,48.263,21300.0
2013-06-12 10:40:00,49.66,49.72,49.51,49.7,15800.0,48.2824,48.3408,48.1366,48.3213,15800.0
2013-06-12 10:45:00,49.71,49.73,49.51,49.64,16800.0,48.331,48.3505,48.1366,48.263,16800.0
2013-06-12 10:50:00,49.64,49.66,49.4,49.48,70500.0,48.263,48.2824,48.0296,48.1074,70500.0
2013-06-12 10:55:00,49.48,49.48,49.27,49.32,23300.0,48.1074,48.1074,47.9033,47.9519,23300.0
2013-06-12 11:00:00,49.34,49.34,49.13,49.17,22900.0,47.9713,47.9713,47.7671,47.806,22900.0
2013-06-12 11:05:00,49.2,49.35,49.15,49.2,31700.0,47.8352,47.981,47.7866,47.8352,31700.0
2013-06-12 11:10:00,49.22,49.25,49.12,49.13,12900.0,47.8546,47.8838,47.7574,47.7671,12900.0
2013-06-12 11:15:00,49.12,49.24,49.04,49.2,24100.0,47.7574,47.8741,47.6796,47.8352,24100.0
2013-06-12 11:20:00,49.24,49.34,49.22,49.32,11700.0,47.8741,47.9713,47.8546,47.9519,11700.0
2013-06-12 11:25:00,49.36,49.36,49.13,49.14,9400.0,47.9908,47.9908,47.7671,47.7769,9400.0
2013-06-12 11:30:00,49.11,49.19,49.1,49.11,14900.0,47.7477,47.8255,47.738,47.7477,14900.0
2013-06-12 11:35:00,49.11,49.23,49.02,49.07,13300.0,47.7477,47.8644,47.6602,47.7088,13300.0
2013-06-12 11:40:00,49.07,49.17,49.02,49.06,43000.0,47.7088,47.806,47.6602,47.6991,43000.0
2013-06-12 11:45:00,49.06,49.06,48.85,48.91,39000.0,47.6991,47.6991,47.4949,47.5532,39000.0
2013-06-12 11:50:00,48.91,48.95,48.84,48.85,30700.0,47.5532,47.5921,47.4852,47.4949,30700.0
2013-06-12 11:55:00,48.88,48.92,48.7,48.72,36700.0,47.5241,47.563,47.3491,47.3685,36700.0
2013-06-12 12:00:00,48.72,48.78,48.68,48.73,33200.0,47.3685,47.4268,47.3296,47.3782,33200.0
2013-06-12 12:05:00,48.73,48.73,48.53,48.53,38600.0,47.3782,47.3782,47.1838,47.1838,38600.0
2013-06-12 12:10:00,48.53,48.75,48.48,48.54,94700.0,47.1838,47.3977,47.1352,47.1935,94700.0
2013-06-12 12:15:00,48.52,48.65,48.52,48.64,18800.0,47.1741,47.3005,47.1741,47.2907,18800.0
2013-06-12 12:20:00,48.65,48.83,48.64,48.8,35300.0,47.3005,47.4755,47.2907,47.4463,35300.0
2013-06-12 12:25:00,48.8,48.85,48.74,48.84,30900.0,47.4463,47.4949,47.388,47.4852,30900.0
2013-06-12 12:30:00,48.84,49.04,48.8,49.0,61600.0,47.4852,47.6796,47.4463,47.6407,61600.0
2013-06-12 12:35:00,49.02,49.23,48.99,49.06,36000.0,47.6602,47.8644,47.631,47.6991,36000.0
2013-06-12 12:40:00,49.05,49.12,48.8,48.88,50600.0,47.6894,47.7574,47.4463,47.5241,50600.0
2013-06-12 12:45:00,48.83,48.88,48.75,48.79,27700.0,47.4755,47.5241,47.3977,47.4366,27700.0
2013-06-12 12:50:00,48.78,48.8,48.73,48.76,22300.0,47.4268,47.4463,47.3782,47.4074,22300.0
2013-06-12 12:55:00,48.74,48.95,48.73,48.94,17700.0,47.388,47.5921,47.3782,47.5824,17700.0
2013-06-12 13:00:00,48.95,49.01,48.92,48.98,30700.0,47.5921,47.6505,47.563,47.6213,30700.0
2013-06-12 13:05:00,48.98,49.01,48.95,48.96,25600.0,47.6213,47.6505,47.5921,47.6019,25600.0
2013-06-12 13:10:00,48.97,48.99,48.88,48.98,12100.0,47.6116,47.631,47.5241,47.6213,12100.0
2013-06-12 13:15:00,48.96,48.99,48.92,48.98,9300.0,47.6019,47.631,47.563,47.6213,9300.0
2013-06-12 13:20:00,49.0,49.0,48.77,48.77,15000.0,47.6407,47.6407,47.4171,47.4171,15000.0
2013-06-12 13:25:00,48.77,49.0,48.76,48.92,11200.0,47.4171,47.6407,47.4074,47.563,11200.0
2013-06-12 13:30:00,48.91,48.94,48.86,48.88,17700.0,47.5532,47.5824,47.5046,47.5241,17700.0
2013-06-12 13:35:00,48.85,48.93,48.85,48.88,15500.0,47.4949,47.5727,47.4949,47.5241,15500.0
2013-06-12 13:40:00,48.87,49.01,48.85,49.01,17200.0,47.5143,47.6505,47.4949,47.6505,17200.0
2013-06-12 13:45:00,49.02,49.03,48.87,48.89,24800.0,47.6602,47.6699,47.5143,47.5338,24800.0
2013-06-12 13:50:00,48.89,49.01,48.87,48.97,19400.0,47.5338,47.6505,47.5143,47.6116,19400.0
2013-06-12 13:55:00,48.98,48.98,48.88,48.88,12900.0,47.6213,47.6213,47.5241,47.5241,12900.0
2013-06-12 14:00:00,48.86,48.9,48.67,48.7,52700.0,47.5046,47.5435,47.3199,47.3491,52700.0
2013-06-12 14:05:00,48.7,48.79,48.69,48.77,11300.0,47.3491,47.4366,47.3393,47.4171,11300.0
2013-06-12 14:10:00,48.81,48.84,48.58,48.61,13600.0,47.456,47.4852,47.2324,47.2616,13600.0
2013-06-12 14:15:00,48.65,48.69,48.54,48.69,41300.0,47.3005,47.3393,47.1935,47.3393,41300.0
2013-06-12 14:20:00,48.7,48.85,48.65,48.67,36100.0,47.3491,47.4949,47.3005,47.3199,36100.0
2013-06-12 14:25:00,48.65,48.65,48.52,48.6,27000.0,47.3005,47.3005,47.1741,47.2518,27000.0
2013-06-12 14:30:00,48.6,48.66,48.5,48.56,30300.0,47.2518,47.3102,47.1546,47.2129,30300.0
2013-06-12 14:35:00,48.53,48.55,48.5,48.51,68100.0,47.1838,47.2032,47.1546,47.1643,68100.0
2013-06-12 14:40:00,48.51,48.55,48.5,48.5,39900.0,47.1643,47.2032,47.1546,47.1546,39900.0
2013-06-12 14:45:00,48.51,48.53,48.48,48.5,36100.0,47.1643,47.1838,47.1352,47.1546,36100.0
2013-06-12 14:50:00,48.5,48.66,48.49,48.66,16600.0,47.1546,47.3102,47.1449,47.3102,16600.0
2013-06-12 14:55:00,48.63,48.65,48.56,48.61,22700.0,47.281,47.3005,47.2129,47.2616,22700.0
2013-06-12 15:00:00,48.59,48.62,48.5,48.52,21600.0,47.2421,47.2713,47.1546,47.1741,21600.0
2013-06-12 15:05:00,48.53,48.67,48.53,48.62,25900.0,47.1838,47.3199,47.1838,47.2713,25900.0
2013-06-12 15:10:00,48.61,48.62,48.52,48.53,22500.0,47.2616,47.2713,47.1741,47.1838,22500.0
2013-06-12 15:15:00,48.53,48.57,48.5,48.52,63700.0,47.1838,47.2227,47.1546,47.1741,63700.0
2013-06-12 15:20:00,48.52,48.61,48.5,48.6,51900.0,47.1741,47.2616,47.1546,47.2518,51900.0
2013-06-12 15:25:00,48.6,48.68,48.56,48.61,22100.0,47.2518,47.3296,47.2129,47.2616,22100.0
2013-06-12 15:30:00,48.6,48.61,48.5,48.53,44900.0,47.2518,47.2616,47.1546,47.1838,44900.0
2013-06-12 15:35:00,48.55,48.69,48.55,48.63,41800.0,47.2032,47.3393,47.2032,47.281,41800.0
2013-06-12 15:40:00,48.63,48.72,48.61,48.64,24900.0,47.281,47.3685,47.2616,47.2907,24900.0
2013-06-12 15:45:00,48.63,48.79,48.62,48.79,71200.0,47.281,47.4366,47.2713,47.4366,71200.0
2013-06-12 15:50:00,48.81,48.91,48.78,48.9,108300.0,47.456,47.5532,47.4268,47.5435,108300.0
2013-06-12 15:55:00,48.9,48.91,48.79,48.81,115000.0,47.5435,47.5532,47.4366,47.456,115000.0
2013-06-13 09:30:00,48.65,48.97,48.36,48.42,68600.0,47.3005,47.6116,47.0185,47.0768,68600.0
2013-06-13 09:35:00,48.41,48.52,48.24,48.26,89900.0,47.0671,47.1741,46.9018,46.9213,89900.0
2013-06-13 09:40:00,48.26,48.91,48.22,48.86,78000.0,46.9213,47.5532,46.8824,47.5046,78000.0
2013-06-13 09:45:00,48.96,49.01,48.68,48.8,18100.0,47.6019,47.6505,47.3296,47.4463,18100.0
2013-06-13 09:50:00,48.84,48.85,48.57,48.66,21200.0,47.4852,47.4949,47.2227,47.3102,21200.0
2013-06-13 09:55:00,48.66,48.93,48.65,48.8,11400.0,47.3102,47.5727,47.3005,47.4463,11400.0
2013-06-13 10:00:00,48.79,48.9,48.7,48.74,34400.0,47.4366,47.5435,47.3491,47.388,34400.0
2013-06-13 10:05:00,48.75,48.84,48.49,48.6,56900.0,47.3977,47.4852,47.1449,47.2518,56900.0
2013-06-13 10:10:00,48.6,48.61,48.5,48.54,18800.0,47.2518,47.2616,47.1546,47.1935,18800.0
2013-06-13 10:15:00,48.57,48.73,48.57,48.69,5500.0,47.2227,47.3782,47.2227,47.3393,5500.0
2013-06-13 10:20:00,48.73,48.84,48.62,48.74,14800.0,47.3782,47.4852,47.2713,47.388,14800.0
2013-06-13 10:25:00,48.75,48.8,48.73,48.79,13500.0,47.3977,47.4463,47.3782,47.4366,13500.0
2013-06-13 10:30:00,48.78,48.85,48.76,48.83,33900.0,47.4268,47.4949,47.4074,47.4755,33900.0
2013-06-13 10:35:00,48.83,48.89,48.68,48.88,63600.0,47.4755,47.5338,47.3296,47.5241,63600.0
2013-06-13 10:40:00,48.87,49.05,48.87,49.0,47400.0,47.5143,47.6894,47.5143,47.6407,47400.0
2013-06-13 10:45:00,48.98,49.07,48.96,48.96,34000.0,47.6213,47.7088,47.6019,47.6019,34000.0
2013-06-13 10:50:00,48.97,49.02,48.92,48.98,20600.0,47.6116,47.6602,47.563,47.6213,20600.0
2013-06-13 10:55:00,48.98,49.0,48.88,48.99,34000.0,47.6213,47.6407,47.5241,47.631,34000.0
2013-06-13 11:00:00,49.0,49.02,48.92,48.92,18900.0,47.6407,47.6602,47.563,47.563,18900.0
2013-06-13 11:05:00,48.95,49.01,48.9,48.94,14300.0,47.5921,47.6505,47.5435,47.5824,14300.0
2013-06-13 11:10:00,48.95,49.01,48.88,49.0,13100.0,47.5921,47.6505,47.5241,47.6407,13100.0
2013-06-13 11:15:00,48.98,48.98,48.83,48.91,6900.0,47.6213,47.6213,47.4755,47.5532,6900.0
2013-06-13 11:20:00,48.95,49.1,48.91,49.1,45700.0,47.5921,47.738,47.5532,47.738,45700.0
2013-06-13 11:25:00,49.07,49.13,48.99,49.11,14600.0,47.7088,47.7671,47.631,47.7477,14600.0
2013-06-13 11:30:00,49.08,49.08,48.93,48.99,9000.0,47.7185,47.7185,47.5727,47.631,9000.0
2013-06-13 11:35:00,48.97,49.08,48.94,49.06,11800.0,47.6116,47.7185,47.5824,47.6991,11800.0
2013-06-13 11:40:00,49.05,49.12,49.02,49.03,28800.0,47.6894,47.7574,47.6602,47.6699,28800.0
2013-06-13 11:45:00,49.01,49.05,48.97,49.02,20100.0,47.6505,47.6894,47.6116,47.6602,20100.0
2013-06-13 11:50:00,49.04,49.1,48.99,49.02,24500.0,47.6796,47.738,47.631,47.6602,24500.0
2013-06-13 11:55:00,49.0,49.09,48.99,49.07,20900.0,47.6407,47.7282,47.631,47.7088,20900.0
2013-06-13 12:00:00,49.07,49.16,49.05,49.16,38300.0,47.7088,47.7963,47.6894,47.7963,38300.0
2013-06-13 12:05:00,49.17,49.2,49.05,49.1,32200.0,47.806,47.8352,47.6894,47.738,32200.0
2013-06-13 12:10:00,49.09,49.1,48.98,49.02,16000.0,47.7282,47.738,47.6213,47.6602,16000.0
2013-06-13 12:15:00,49.02,49.02,48.89,48.89,12600.0,47.6602,47.6602,47.5338,47.5338,12600.0
2013-06-13 12:20:00,48.91,48.95,48.81,48.83,25700.0,47.5532,47.5921,47.456,47.4755,25700.0
2013-06-13 12:25:00,48.83,48.87,48.8,48.87,22900.0,47.4755,47.5143,47.4463,47.5143,22900.0
2013-06-13 12:30:00,48.88,49.0,48.88,48.99,13100.0,47.5241,47.6407,47.5241,47.631,13100.0
2013-06-13 12:35:00,48.99,49.06,48.97,49.0,55700.0,47.631,47.6991,47.6116,47.6407,55700.0
2013-06-13 12:40:00,48.98,49.0,48.92,49.0,7800.0,47.6213,47.6407,47.563,47.6407,7800.0
2013-06-13 12:45:00,49.0,49.02,48.97,48.98,16400.0,47.6407,47.6602,47.6116,47.6213,16400.0
2013-06-13 12:50:00,48.99,49.07,48.96,49.07,19900.0,47.631,47.7088,47.6019,47.7088,19900.0
2013-06-13 12:55:00,49.07,49.11,49.02,49.05,39500.0,47.7088,47.7477,47.6602,47.6894,39500.0
2013-06-13 13:00:00,49.05,49.06,48.98,49.05,21500.0,47.6894,47.6991,47.6213,47.6894,21500.0
2013-06-13 13:05:00,49.04,49.06,49.0,49.0,25000.0,47.6796,47.6991,47.6407,47.6407,25000.0
2013-06-13 13:10:00,49.01,49.05,48.99,49.05,14500.0,47.6505,47.6894,47.631,47.6894,14500.0
2013-06-13 13:15:00,49.05,49.13,49.0,49.04,19700.0,47.6894,47.7671,47.6407,47.6796,19700.0
2013-06-13 13:20:00,49.04,49.04,48.95,49.0,5400.0,47.6796,47.6796,47.5921,47.6407,5400.0
2013-06-13 13:25:00,49.0,49.02,48.97,49.01,13400.0,47.6407,47.6602,47.6116,47.6505,13400.0
2013-06-13 13:30:00,49.0,49.03,48.94,48.98,19300.0,47.6407,47.6699,47.5824,47.6213,19300.0
2013-06-13 13:35:00,48.98,48.99,48.92,48.95,7200.0,47.6213,47.631,47.563,47.5921,7200.0
2013-06-13 13:40:00,48.97,49.0,48.96,49.0,15600.0,47.6116,47.6407,47.6019,47.6407,15600.0
2013-06-13 13:45:00,49.0,49.01,48.97,49.0,11600.0,47.6407,47.6505,47.6116,47.6407,11600.0
2013-06-13 13:50:00,49.0,49.0,48.93,48.94,8000.0,47.6407,47.6407,47.5727,47.5824,8000.0
2013-06-13 13:55:00,48.93,48.98,48.91,48.98,12500.0,47.5727,47.6213,47.5532,47.6213,12500.0
2013-06-13 14:00:00,48.98,49.03,48.95,48.95,28500.0,47.6213,47.6699,47.5921,47.5921,28500.0
2013-06-13 14:05:00,48.96,49.01,48.95,49.0,22900.0,47.6019,47.6505,47.5921,47.6407,22900.0
2013-06-13 14:10:00,49.01,49.01,48.91,49.0,21400.0,47.6505,47.6505,47.5532,47.6407,21400.0
2013-06-13 14:15:00,49.0,49.04,48.93,49.03,70300.0,47.6407,47.6796,47.5727,47.6699,70300.0
2013-06-13 14:20:00,49.02,49.09,48.99,49.06,43700.0,47.6602,47.7282,47.631,47.6991,43700.0
2013-06-13 14:25:00,49.06,49.09,49.02,49.05,34000.0,47.6991,47.7282,47.6602,47.6894,34000.0
2013-06-13 14:30:00,49.06,49.26,49.05,49.26,32600.0,47.6991,47.8935,47.6894,47.8935,32600.0
2013-06-13 14:35:00,49.26,49.44,49.26,49.39,38500.0,47.8935,48.0685,47.8935,48.0199,38500.0
2013-06-13 14:40:00,49.38,49.4,49.21,49.21,29200.0,48.0102,48.0296,47.8449,47.8449,29200.0
2013-06-13 14:45:00,49.21,49.25,49.12,49.16,26200.0,47.8449,47.8838,47.7574,47.7963,26200.0
2013-06-13 14:50:00,49.16,49.22,49.12,49.16,27300.0,47.7963,47.8546,47.7574,47.7963,27300.0
2013-06-13 14:55:00,49.15,49.19,49.15,49.15,32200.0,47.7866,47.8255,47.7866,47.7866,32200.0
2013-06-13 15:00:00,49.16,49.19,49.15,49.16,45600.0,47.7963,47.8255,47.7866,47.7963,45600.0
2013-06-13 15:05:00,49.16,49.27,49.15,49.24,57300.0,47.7963,47.9033,47.7866,47.8741,57300.0
2013-06-13 15:10:00,49.25,49.27,49.2,49.22,36200.0,47.8838,47.9033,47.8352,47.8546,36200.0
2013-06-13 15:15:00,49.24,49.41,49.23,49.37,40300.0,47.8741,48.0394,47.8644,48.0005,40300.0
2013-06-13 15:20:00,49.36,49.51,49.35,49.48,26700.0,47.9908,48.1366,47.981,48.1074,26700.0
2013-06-13 15:25:00,49.49,49.5,49.39,49.43,30200.0,48.1172,48.1269,48.0199,48.0588,30200.0
2013-06-13 15:30:00,49.43,49.6,49.4,49.6,31600.0,48.0588,48.2241,48.0296,48.2241,31600.0
2013-06-13 15:35:00,49.61,49.78,49.55,49.78,52600.0,48.2338,48.3991,48.1755,48.3991,52600.0
2013-06-13 15:40:00,49.81,50.0,49.8,49.99,63100.0,48.4283,48.613,48.4186,48.6033,63100.0
2013-06-13 15:45:00,49.99,50.17,49.93,50.08,89200.0,48.6033,48.7783,48.5449,48.6908,89200.0
2013-06-13 15:50:00,50.09,50.11,49.83,49.84,95200.0,48.7005,48.72,48.4477,48.4574,95200.0
2013-06-13 15:55:00,49.84,49.92,49.79,49.88,146800.0,48.4574,48.5352,48.4088,48.4963,146800.0
2013-06-14 09:30:00,49.88,50.02,49.76,49.95,18500.0,48.4963,48.6324,48.3797,48.5644,18500.0
2013-06-14 09:35:00,50.03,50.21,49.93,49.96,18300.0,48.6422,48.8172,48.5449,48.5741,18300.0
2013-06-14 09:40:00,50.0,50.02,49.89,49.92,23900.0,48.613,48.6324,48.5061,48.5352,23900.0
2013-06-14 09:45:00,49.92,50.16,49.91,50.15,14800.0,48.5352,48.7686,48.5255,48.7588,14800.0
2013-06-14 09:50:00,50.15,50.15,49.96,49.99,19100.0,48.7588,48.7588,48.5741,48.6033,19100.0
2013-06-14 09:55:00,49.99,50.1,49.86,50.09,22000.0,48.6033,48.7102,48.4769,48.7005,22000.0
2013-06-14 10:00:00,50.1,50.2,49.95,50.1,21000.0,48.7102,48.8075,48.5644,48.7102,21000.0
2013-06-14 10:05:00,50.15,50.16,49.94,50.08,13100.0,48.7588,48.7686,48.5547,48.6908,13100.0
2013-06-14 10:10:00,50.06,50.09,49.77,50.01,25900.0,48.6713,48.7005,48.3894,48.6227,25900.0
2013-06-14 10:15:00,50.02,50.19,49.92,50.18,17000.0,48.6324,48.7977,48.5352,48.788,17000.0
2013-06-14 10:20:00,50.16,50.19,50.0,50.05,20200.0,48.7686,48.7977,48.613,48.6616,20200.0
2013-06-14 10:25:00,50.05,50.07,49.84,49.9,22700.0,48.6616,48.6811,48.4574,48.5158,22700.0
2013-06-14 10:30:00,49.9,50.05,49.85,50.05,20100.0,48.5158,48.6616,48.4672,48.6616,20100.0
2013-06-14 10:35:00,50.04,50.04,49.65,49.66,15200.0,48.6519,48.6519,48.2727,48.2824,15200.0
2013-06-14 10:40:00,49.68,50.0,49.65,49.98,27000.0,48.3019,48.613,48.2727,48.5936,27000.0
2013-06-14 10:45:00,49.98,49.98,49.86,49.9,15100.0,48.5936,48.5936,48.4769,48.5158,15100.0
2013-06-14 10:50:00,49.92,49.97,49.81,49.9,17400.0,48.5352,48.5838,48.4283,48.5158,17400.0
2013-06-14 10:55:00,49.91,49.93,49.75,49.79,26700.0,48.5255,48.5449,48.3699,48.4088,26700.0
2013-06-14 11:00:00,49.77,49.91,49.67,49.85,36300.0,48.3894,48.5255,48.2922,48.4672,36300.0
2013-06-14 11:05:00,49.87,50.0,49.82,49.92,17800.0,48.4866,48.613,48.438,48.5352,17800.0
2013-06-14 11:10:00,49.93,50.07,49.93,50.02,10100.0,48.5449,48.6811,48.5449,48.6324,10100.0
2013-06-14 11:15:00,50.02,50.04,49.92,49.95,21900.0,48.6324,48.6519,48.5352,48.5644,21900.0
2013-06-14 11:20:00,49.96,50.04,49.9,50.04,12000.0,48.5741,48.6519,48.5158,48.6519,12000.0
2013-06-14 11:25:00,50.02,50.11,50.0,50.01,10400.0,48.6324,48.72,48.613,48.6227,10400.0
2013-06-14 11:30:00,50.02,50.11,49.86,49.91,13200.0,48.6324,48.72,48.4769,48.5255,13200.0
2013-06-14 11:35:00,49.92,50.24,49.92,50.14,14000.0,48.5352,48.8463,48.5352,48.7491,14000.0
2013-06-14 11:40:00,50.15,50.22,50.03,50.06,8700.0,48.7588,48.8269,48.6422,48.6713,8700.0
2013-06-14 11:45:00,50.04,50.04,49.88,49.92,8800.0,48.6519,48.6519,48.4963,48.5352,8800.0
2013-06-14 11:50:00,49.93,50.08,49.9,50.07,30400.0,48.5449,48.6908,48.5158,48.6811,30400.0
2013-06-14 11:55:00,50.08,50.24,50.05,50.24,16800.0,48.6908,48.8463,48.6616,48.8463,16800.0
2013-06-14 12:00:00,50.21,50.32,50.18,50.28,32700.0,48.8172,48.9241,48.788,48.8852,32700.0
2013-06-14 12:05:00,50.31,50.41,50.28,50.39,13300.0,48.9144,49.0116,48.8852,48.9922,13300.0
2013-06-14 12:10:00,50.37,50.4,50.31,50.33,10700.0,48.9727,49.0019,48.9144,48.9338,10700.0
2013-06-14 12:15:00,50.31,50.4,50.25,50.39,15300.0,48.9144,49.0019,48.8561,48.9922,15300.0
2013-06-14 12:20:00,50.41,50.49,50.39,50.48,12400.0,49.0116,49.0894,48.9922,49.0797,12400.0
2013-06-14 12:25:00,50.49,50.58,50.44,50.51,12300.0,49.0894,49.1769,49.0408,49.1089,12300.0
2013-06-14 12:30:00,50.51,50.53,50.3,50.31,10200.0,49.1089,49.1283,48.9047,48.9144,10200.0
2013-06-14 12:35:00,50.31,50.4,50.22,50.36,16200.0,48.9144,49.0019,48.8269,48.963,16200.0
2013-06-14 12:40:00,50.35,50.39,50.27,50.31,13000.0,48.9533,48.9922,48.8755,48.9144,13000.0
2013-06-14 12:45:00,50.34,50.34,50.22,50.27,8000.0,48.9436,48.9436,48.8269,48.8755,8000.0
2013-06-14 12:50:00,50.29,50.3,50.16,50.16,12000.0,48.895,48.9047,48.7686,48.7686,12000.0
2013-06-14 12:55:00,50.16,50.3,50.12,50.27,23600.0,48.7686,48.9047,48.7297,48.8755,23600.0
2013-06-14 13:00:00,50.27,50.27,50.06,50.09,10400.0,48.8755,48.8755,48.6713,48.7005,10400.0
2013-06-14 13:05:00,50.09,50.3,50.07,50.29,16000.0,48.7005,48.9047,48.6811,48.895,16000.0
2013-06-14 13:10:00,50.32,50.33,50.18,50.25,12100.0,48.9241,48.9338,48.788,48.8561,12100.0
2013-06-14 13:15:00,50.24,50.24,50.08,50.16,8600.0,48.8463,48.8463,48.6908,48.7686,8600.0
2013-06-14 13:20:00,50.13,50.22,50.08,50.11,14800.0,48.7394,48.8269,48.6908,48.72,14800.0
2013-06-14 13:25:00,50.11,50.11,49.97,50.05,33300.0,48.72,48.72,48.5838,48.6616,33300.0
2013-06-14 13:30:00,50.01,50.13,49.98,50.11,18700.0,48.6227,48.7394,48.5936,48.72,18700.0
2013-06-14 13:35:00,50.1,50.13,50.0,50.06,22700.0,48.7102,48.7394,48.613,48.6713,22700.0
2013-06-14 13:40:00,50.11,50.13,50.04,50.05,11400.0,48.72,48.7394,48.6519,48.6616,11400.0
2013-06-14 13:45:00,50.07,50.13,50.01,50.07,15100.0,48.6811,48.7394,48.6227,48.6811,15100.0
2013-06-14 13:50:00,50.06,50.07,49.9,49.91,21000.0,48.6713,48.6811,48.5158,48.5255,21000.0
2013-06-14 13:55:00,49.92,49.97,49.89,49.93,13000.0,48.5352,48.5838,48.5061,48.5449,13000.0
2013-06-14 14:00:00,49.92,49.92,49.81,49.92,19700.0,48.5352,48.5352,48.4283,48.5352,19700.0
2013-06-14 14:05:00,49.9,50.08,49.88,50.07,19100.0,48.5158,48.6908,48.4963,48.6811,19100.0
2013-06-14 14:10:00,50.05,50.08,50.0,50.01,14500.0,48.6616,48.6908,48.613,48.6227,14500.0
2013-06-14 14:15:00,50.01,50.21,50.0,50.21,12900.0,48.6227,48.8172,48.613,48.8172,12900.0
2013-06-14 14:20:00,50.19,50.39,50.16,50.33,18200.0,48.7977,48.9922,48.7686,48.9338,18200.0
2013-06-14 14:25:00,50.34,50.41,50.32,50.33,9500.0,48.9436,49.0116,48.9241,48.9338,9500.0
2013-06-14 14:30:00,50.32,50.32,50.23,50.28,15500.0,48.9241,48.9241,48.8366,48.8852,15500.0
2013-06-14 14:35:00,50.29,50.37,50.26,50.36,15300.0,48.895,48.9727,48.8658,48.963,15300.0
2013-06-14 14:40:00,50.36,50.36,50.29,50.32,12200.0,48.963,48.963,48.895,48.9241,12200.0
2013-06-14 14:45:00,50.32,50.33,50.18,50.18,9600.0,48.9241,48.9338,48.788,48.788,9600.0
2013-06-14 14:50:00,50.18,50.26,50.14,50.16,17300.0,48.788,48.8658,48.7491,48.7686,17300.0
2013-06-14 14:55:00,50.16,50.19,50.11,50.12,15100.0,48.7686,48.7977,48.72,48.7297,15100.0
2013-06-14 15:00:00,50.11,50.25,50.09,50.23,18900.0,48.72,48.8561,48.7005,48.8366,18900.0
2013-06-14 15:05:00,50.24,50.26,50.18,50.2,15300.0,48.8463,48.8658,48.788,48.8075,15300.0
2013-06-14 15:10:00,50.23,50.29,50.16,50.25,18000.0,48.8366,48.895,48.7686,48.8561,18000.0
2013-06-14 15:15:00,50.26,50.36,50.25,50.33,19600.0,48.8658,48.963,48.8561,48.9338,19600.0
2013-06-14 15:20:00,50.31,50.41,50.3,50.37,16400.0,48.9144,49.0116,48.9047,48.9727,16400.0
2013-06-14 15:25:00,50.37,50.41,50.26,50.26,22000.0,48.9727,49.0116,48.8658,48.8658,22000.0
2013-06-14 15:30:00,50.25,50.36,50.24,50.25,36200.0,48.8561,48.963,48.8463,48.8561,36200.0
2013-06-14 15:35:00,50.25,50.29,50.22,50.24,28000.0,48.8561,48.895,48.8269,48.8463,28000.0
2013-06-14 15:40:00,50.24,50.26,50.0,50.01,40600.0,48.8463,48.8658,48.613,48.6227,40600.0
2013-06-14 15:45:00,50.02,50.11,49.94,50.05,42200.0,48.6324,48.72,48.5547,48.6616,42200.0
2013-06-14 15:50:00,50.07,50.11,50.04,50.09,44100.0,48.6811,48.72,48.6519,48.7005,44100.0
2013-06-14 15:55:00,50.09,50.27,50.04,50.27,153800.0,48.7005,48.8755,48.6519,48.8755,153800.0
2013-06-17 09:30:00,50.4,50.4,49.18,49.41,165200.0,49.0019,49.0019,47.8158,48.0394,165200.0
2013-06-17 09:35:00,49.48,49.66,48.81,49.5,178400.0,48.1074,48.2824,47.456,48.1269,178400.0
2013-06-17 09:40:00,49.51,49.55,48.86,48.88,98700.0,48.1366,48.1755,47.5046,47.5241,98700.0
2013-06-17 09:45:00,48.89,49.55,48.85,49.44,233800.0,47.5338,48.1755,47.4949,48.0685,233800.0
2013-06-17 09:50:00,49.42,49.75,49.35,49.64,149500.0,48.0491,48.3699,47.981,48.263,149500.0
2013-06-17 09:55:00,49.66,49.81,49.6,49.75,94100.0,48.2824,48.4283,48.2241,48.3699,94100.0
2013-06-17 10:00:00,49.79,50.02,49.6,49.63,74000.0,48.4088,48.6324,48.2241,48.2533,74000.0
2013-06-17 10:05:00,49.63,49.9,49.52,49.9,35400.0,48.2533,48.5158,48.1463,48.5158,35400.0
2013-06-17 10:10:00,49.9,49.93,49.75,49.87,31000.0,48.5158,48.5449,48.3699,48.4866,31000.0
2013-06-17 10:15:00,49.88,49.92,49.72,49.79,62000.0,48.4963,48.5352,48.3408,48.4088,62000.0
2013-06-17 10:20:00,49.8,49.98,49.79,49.86,111600.0,48.4186,48.5936,48.4088,48.4769,111600.0
2013-06-17 10:25:00,49.82,49.92,49.82,49.83,45300.0,48.438,48.5352,48.438,48.4477,45300.0
2013-06-17 10:30:00,49.85,49.9,49.79,49.84,26700.0,48.4672,48.5158,48.4088,48.4574,26700.0
2013-06-17 10:35:00,49.81,49.87,49.63,49.65,147500.0,48.4283,48.4866,48.2533,48.2727,147500.0
2013-06-17 10:40:00,49.63,49.65,49.4,49.44,48300.0,48.2533,48.2727,48.0296,48.0685,48300.0
2013-06-17 10:45:00,49.44,49.55,49.38,49.5,52900.0,48.0685,48.1755,48.0102,48.1269,52900.0
2013-06-17 10:50:00,49.54,49.61,49.5,49.6,25700.0,48.1658,48.2338,48.1269,48.2241,25700.0
2013-06-17 10:55:00,49.61,49.8,49.61,49.69,48700.0,48.2338,48.4186,48.2338,48.3116,48700.0
2013-06-17 11:00:00,49.7,49.79,49.58,49.61,66900.0,48.3213,48.4088,48.2047,48.2338,66900.0
2013-06-17 11:05:00,49.59,49.87,49.44,49.87,108900.0,48.2144,48.4866,48.0685,48.4866,108900.0
2013-06-17 11:10:00,49.86,49.95,49.76,49.85,161900.0,48.4769,48.5644,48.3797,48.4672,161900.0
2013-06-17 11:15:00,49.85,49.88,49.83,49.84,25100.0,48.4672,48.4963,48.4477,48.4574,25100.0
2013-06-17 11:20:00,49.84,49.91,49.78,49.84,50400.0,48.4574,48.5255,48.3991,48.4574,50400.0
2013-06-17 11:25:00,49.83,50.02,49.83,50.0,40500.0,48.4477,48.6324,48.4477,48.613,40500.0
2013-06-17 11:30:00,49.96,49.98,49.84,49.84,21800.0,48.5741,48.5936,48.4574,48.4574,21800.0
2013-06-17 11:35:00,49.83,49.83,49.77,49.78,113000.0,48.4477,48.4477,48.3894,48.3991,113000.0
2013-06-17 11:40:00,49.78,49.79,49.66,49.69,17500.0,48.3991,48.4088,48.2824,48.3116,17500.0
2013-06-17 11:45:00,49.66,49.71,49.48,49.48,34500.0,48.2824,48.331,48.1074,48.1074,34500.0
2013-06-17 11:50:00,49.48,49.61,49.48,49.59,28000.0,48.1074,48.2338,48.1074,48.2144,28000.0
2013-06-17 11:55:00,49.57,49.58,49.42,49.43,60500.0,48.1949,48.2047,48.0491,48.0588,60500.0
2013-06-17 12:00:00,49.43,49.62,49.35,49.62,50800.0,48.0588,48.2435,47.981,48.2435,50800.0
2013-06-17 12:05:00,49.6,49.66,49.57,49.61,7100.0,48.2241,48.2824,48.1949,48.2338,7100.0
2013-06-17 12:10:00,49.61,49.61,49.5,49.61,8400.0,48.2338,48.2338,48.1269,48.2338,8400.0
2013-06-17 12:15:00,49.61,49.74,49.61,49.74,16100.0,48.2338,48.3602,48.2338,48.3602,16100.0
2013-06-17 12:20:00,49.72,49.81,49.72,49.76,13400.0,48.3408,48.4283,48.3408,48.3797,13400.0
2013-06-17 12:25:00,49.76,49.81,49.64,49.71,19700.0,48.3797,48.4283,48.263,48.331,19700.0
2013-06-17 12:30:00,49.72,49.86,49.72,49.81,16400.0,48.3408,48.4769,48.3408,48.4283,16400.0
2013-06-17 12:35:00,49.79,49.84,49.76,49.8,12200.0,48.4088,48.4574,48.3797,48.4186,12200.0
2013-06-17 12:40:00,49.81,49.93,49.79,49.89,31100.0,48.4283,48.5449,48.4088,48.5061,31100.0
2013-06-17 12:45:00,49.87,50.02,49.87,49.92,74200.0,48.4866,48.6324,48.4866,48.5352,74200.0
2013-06-17 12:50:00,49.92,50.12,49.92,50.09,74200.0,48.5352,48.7297,48.5352,48.7005,74200.0
2013-06-17 12:55:00,50.09,50.09,49.95,49.99,13500.0,48.7005,48.7005,48.5644,48.6033,13500.0
2013-06-17 13:00:00,49.98,49.99,49.94,49.96,13900.0,48.5936,48.6033,48.5547,48.5741,13900.0
2013-06-17 13:05:00,49.96,49.96,49.86,49.86,9700.0,48.5741,48.5741,48.4769,48.4769,9700.0
2013-06-17 13:10:00,49.85,49.87,49.72,49.73,10000.0,48.4672,48.4866,48.3408,48.3505,10000.0
2013-06-17 13:15:00,49.72,49.76,49.68,49.71,18200.0,48.3408,48.3797,48.3019,48.331,18200.0
2013-06-17 13:20:00,49.71,49.89,49.67,49.81,15100.0,48.331,48.5061,48.2922,48.4283,15100.0
2013-06-17 13:25:00,49.81,49.81,49.69,49.76,29300.0,48.4283,48.4283,48.3116,48.3797,29300.0
2013-06-17 13:30:00,49.76,49.77,49.68,49.73,16700.0,48.3797,48.3894,48.3019,48.3505,16700.0
2013-06-17 13:35:00,49.73,49.76,49.67,49.71,16100.0,48.3505,48.3797,48.2922,48.331,16100.0
2013-06-17 13:40:00,49.7,49.76,49.68,49.75,25300.0,48.3213,48.3797,48.3019,48.3699,25300.0
2013-06-17 13:45:00,49.73,49.73,49.68,49.68,24100.0,48.3505,48.3505,48.3019,48.3019,24100.0
2013-06-17 13:50:00,49.7,49.82,49.68,49.71,30600.0,48.3213,48.438,48.3019,48.331,30600.0
2013-06-17 13:55:00,49.72,49.8,49.68,49.7,17600.0,48.3408,48.4186,48.3019,48.3213,17600.0
2013-06-17 14:00:00,49.71,49.75,49.67,49.69,34400.0,48.331,48.3699,48.2922,48.3116,34400.0
2013-06-17 14:05:00,49.69,49.76,49.63,49.68,48800.0,48.3116,48.3797,48.2533,48.3019,48800.0
2013-06-17 14:10:00,49.66,49.78,49.59,49.59,25500.0,48.2824,48.3991,48.2144,48.2144,25500.0
2013-06-17 14:15:00,49.58,49.58,49.43,49.46,23400.0,48.2047,48.2047,48.0588,48.088,23400.0
2013-06-17 14:20:00,49.45,49.49,49.23,49.23,36300.0,48.0783,48.1172,47.8644,47.8644,36300.0
2013-06-17 14:25:00,49.23,49.34,49.13,49.27,24500.0,47.8644,47.9713,47.7671,47.9033,24500.0
2013-06-17 14:30:00,49.28,49.53,49.21,49.36,41400.0,47.913,48.156,47.8449,47.9908,41400.0
2013-06-17 14:35:00,49.37,49.38,49.24,49.28,22000.0,48.0005,48.0102,47.8741,47.913,22000.0
2013-06-17 14:40:00,49.28,49.39,49.08,49.12,27100.0,47.913,48.0199,47.7185,47.7574,27100.0
2013-06-17 14:45:00,49.15,49.18,48.92,48.93,36800.0,47.7866,47.8158,47.563,47.5727,36800.0
2013-06-17 14:50:00,48.93,49.05,48.88,49.02,43200.0,47.5727,47.6894,47.5241,47.6602,43200.0
2013-06-17 14:55:00,48.99,49.09,48.95,49.09,29700.0,47.631,47.7282,47.5921,47.7282,29700.0
2013-06-17 15:00:00,49.05,49.22,48.95,49.12,51900.0,47.6894,47.8546,47.5921,47.7574,51900.0
2013-06-17 15:05:00,49.14,49.2,49.04,49.18,46800.0,47.7769,47.8352,47.6796,47.8158,46800.0
2013-06-17 15:10:00,49.19,49.2,49.0,49.01,37700.0,47.8255,47.8352,47.6407,47.6505,37700.0
2013-06-17 15:15:00,49.02,49.09,48.96,49.04,35200.0,47.6602,47.7282,47.6019,47.6796,35200.0
2013-06-17 15:20:00,49.05,49.06,48.8,48.99,50100.0,47.6894,47.6991,47.4463,47.631,50100.0
2013-06-17 15:25:00,48.99,49.09,48.84,48.91,46000.0,47.631,47.7282,47.4852,47.5532,46000.0
2013-06-17 15:30:00,48.9,49.18,48.9,49.16,69100.0,47.5435,47.8158,47.5435,47.7963,69100.0
2013-06-17 15:35:00,49.15,49.24,49.15,49.15,40900.0,47.7866,47.8741,47.7866,47.7866,40900.0
2013-06-17 15:40:00,49.17,49.19,49.08,49.12,65800.0,47.806,47.8255,47.7185,47.7574,65800.0
2013-06-17 15:45:00,49.12,49.2,49.09,49.12,77800.0,47.7574,47.8352,47.7282,47.7574,77800.0
2013-06-17 15:50:00,49.11,49.16,49.01,49.09,76100.0,47.7477,47.7963,47.6505,47.7282,76100.0
2013-06-17 15:55:00,49.08,49.17,49.0,49.15,152000.0,47.7185,47.806,47.6407,47.7866,152000.0
2013-06-18 09:30:00,49.45,49.65,49.25,49.45,29700.0,48.0783,48.2727,47.8838,48.0783,29700.0
2013-06-18 09:35:00,49.52,49.77,49.52,49.74,38300.0,48.1463,48.3894,48.1463,48.3602,38300.0
2013-06-18 09:40:00,49.75,49.89,49.65,49.88,48200.0,48.3699,48.5061,48.2727,48.4963,48200.0
2013-06-18 09:45:00,49.88,49.94,49.72,49.83,51200.0,48.4963,48.5547,48.3408,48.4477,51200.0
2013-06-18 09:50:00,49.82,49.99,49.75,49.77,19400.0,48.438,48.6033,48.3699,48.3894,19400.0
2013-06-18 09:55:00,49.78,49.95,49.73,49.77,16100.0,48.3991,48.5644,48.3505,48.3894,16100.0
2013-06-18 10:00:00,49.76,50.02,49.76,50.02,31800.0,48.3797,48.6324,48.3797,48.6324,31800.0
2013-06-18 10:05:00,49.99,50.22,49.98,50.13,29200.0,48.6033,48.8269,48.5936,48.7394,29200.0
2013-06-18 10:10:00,50.15,50.41,50.1,50.33,38500.0,48.7588,49.0116,48.7102,48.9338,38500.0
2013-06-18 10:15:00,50.34,50.49,50.25,50.25,38700.0,48.9436,49.0894,48.8561,48.8561,38700.0
2013-06-18 10:20:00,50.25,50.35,50.21,50.29,38800.0,48.8561,48.9533,48.8172,48.895,38800.0
2013-06-18 10:25:00,50.29,50.46,50.29,50.45,56500.0,48.895,49.0602,48.895,49.0505,56500.0
2013-06-18 10:30:00,50.45,50.72,50.45,50.72,29900.0,49.0505,49.313,49.0505,49.313,29900.0
2013-06-18 10:35:00,50.71,50.82,50.69,50.74,30600.0,49.3033,49.4103,49.2839,49.3325,30600.0
2013-06-18 10:40:00,50.72,50.8,50.68,50.8,28500.0,49.313,49.3908,49.2741,49.3908,28500.0
2013-06-18 10:45:00,50.79,51.0,50.79,50.96,104700.0,49.3811,49.5853,49.3811,49.5464,104700.0
2013-06-18 10:50:00,50.95,51.47,50.95,51.21,82600.0,49.5367,50.0422,49.5367,49.7894,82600.0
2013-06-18 10:55:00,51.26,51.69,51.18,51.45,58400.0,49.8381,50.2561,49.7603,50.0228,58400.0
2013-06-18 11:00:00,51.44,51.52,51.22,51.28,40000.0,50.0131,50.0908,49.7992,49.8575,40000.0
2013-06-18 11:05:00,51.28,51.36,51.23,51.32,31800.0,49.8575,49.9353,49.8089,49.8964,31800.0
2013-06-18 11:10:00,51.34,51.37,51.23,51.3,34000.0,49.9158,49.945,49.8089,49.8769,34000.0
2013-06-18 11:15:00,51.31,51.35,51.26,51.33,28600.0,49.8867,49.9256,49.8381,49.9061,28600.0
2013-06-18 11:20:00,51.31,51.35,51.27,51.33,32000.0,49.8867,49.9256,49.8478,49.9061,32000.0
2013-06-18 11:25:00,51.32,51.57,51.3,51.45,50000.0,49.8964,50.1395,49.8769,50.0228,50000.0
2013-06-18 11:30:00,51.44,51.58,51.43,51.55,34600.0,50.0131,50.1492,50.0033,50.12,34600.0
2013-06-18 11:35:00,51.53,51.68,51.48,51.54,74300.0,50.1006,50.2464,50.0519,50.1103,74300.0
2013-06-18 11:40:00,51.53,51.55,51.47,51.53,35400.0,50.1006,50.12,50.0422,50.1006,35400.0
2013-06-18 11:45:00,51.54,51.64,51.5,51.5,9700.0,50.1103,50.2075,50.0714,50.0714,9700.0
2013-06-18 11:50:00,51.51,51.64,51.49,51.54,20600.0,50.0811,50.2075,50.0617,50.1103,20600.0
2013-06-18 11:55:00,51.58,51.63,51.51,51.51,14100.0,50.1492,50.1978,50.0811,50.0811,14100.0
2013-06-18 12:00:00,51.51,51.6,51.49,51.5,20600.0,50.0811,50.1686,50.0617,50.0714,20600.0
2013-06-18 12:05:00,51.5,51.59,51.46,51.58,45700.0,50.0714,50.1589,50.0325,50.1492,45700.0
2013-06-18 12:10:00,51.57,51.58,51.16,51.33,66800.0,50.1395,50.1492,49.7408,49.9061,66800.0
2013-06-18 12:15:00,51.33,51.46,51.31,51.44,19300.0,49.9061,50.0325,49.8867,50.0131,19300.0
2013-06-18 12:20:00,51.44,51.59,51.41,51.46,42100.0,50.0131,50.1589,49.9839,50.0325,42100.0
2013-06-18 12:25:00,51.43,51.75,51.41,51.71,31600.0,50.0033,50.3145,49.9839,50.2756,31600.0
2013-06-18 12:30:00,51.7,51.84,51.63,51.71,27700.0,50.2658,50.402,50.1978,50.2756,27700.0
2013-06-18 12:35:00,51.72,51.75,51.63,51.7,26800.0,50.2853,50.3145,50.1978,50.2658,26800.0
2013-06-18 12:40:00,51.7,52.0,51.7,52.0,47000.0,50.2658,50.5575,50.2658,50.5575,47000.0
2013-06-18 12:45:00,51.99,52.09,51.87,51.87,35700.0,50.5478,50.645,50.4311,50.4311,35700.0
2013-06-18 12:50:00,51.85,51.95,51.8,51.92,27100.0,50.4117,50.5089,50.3631,50.4797,27100.0
2013-06-18 12:55:00,51.91,51.91,51.68,51.72,40700.0,50.47,50.47,50.2464,50.2853,40700.0
2013-06-18 13:00:00,51.74,51.76,51.69,51.73,17400.0,50.3047,50.3242,50.2561,50.295,17400.0
2013-06-18 13:05:00,51.72,51.72,51.46,51.47,30800.0,50.2853,50.2853,50.0325,50.0422,30800.0
2013-06-18 13:10:00,51.43,51.63,51.41,51.6,26400.0,50.0033,50.1978,49.9839,50.1686,26400.0
2013-06-18 13:15:00,51.59,51.64,51.5,51.62,23000.0,50.1589,50.2075,50.0714,50.1881,23000.0
2013-06-18 13:20:00,51.62,51.83,51.61,51.82,13100.0,50.1881,50.3922,50.1783,50.3825,13100.0
2013-06-18 13:25:00,51.83,51.91,51.73,51.75,23100.0,50.3922,50.47,50.295,50.3145,23100.0
2013-06-18 13:30:00,51.74,51.82,51.74,51.77,18600.0,50.3047,50.3825,50.3047,50.3339,18600.0
2013-06-18 13:35:00,51.75,51.81,51.72,51.72,16900.0,50.3145,50.3728,50.2853,50.2853,16900.0
2013-06-18 13:40:00,51.71,51.85,51.7,51.82,14600.0,50.2756,50.4117,50.2658,50.3825,14600.0
2013-06-18 13:45:00,51.81,51.94,51.81,51.84,26200.0,50.3728,50.4992,50.3728,50.402,26200.0
2013-06-18 13:50:00,51.79,51.99,51.78,51.94,27500.0,50.3533,50.5478,50.3436,50.4992,27500.0
2013-06-18 13:55:00,51.92,52.0,51.9,52.0,37800.0,50.4797,50.5575,50.4603,50.5575,37800.0
2013-06-18 14:00:00,52.0,52.15,51.93,52.15,45400.0,50.5575,50.7034,50.4895,50.7034,45400.0
2013-06-18 14:05:00,52.15,52.34,52.11,52.27,42700.0,50.7034,50.8881,50.6645,50.82,42700.0
2013-06-18 14:10:00,52.27,52.41,52.27,52.36,41500.0,50.82,50.9562,50.82,50.9075,41500.0
2013-06-18 14:15:00,52.36,52.41,52.12,52.12,45200.0,50.9075,50.9562,50.6742,50.6742,45200.0
2013-06-18 14:20:00,52.12,52.12,51.89,51.89,45600.0,50.6742,50.6742,50.4506,50.4506,45600.0
2013-06-18 14:25:00,51.9,52.1,51.85,52.08,39500.0,50.4603,50.6547,50.4117,50.6353,39500.0
2013-06-18 14:30:00,52.09,52.25,52.01,52.22,26300.0,50.645,50.8006,50.5672,50.7714,26300.0
2013-06-18 14:35:00,52.22,52.29,52.1,52.1,53400.0,50.7714,50.8395,50.6547,50.6547,53400.0
2013-06-18 14:40:00,52.11,52.17,52.1,52.16,23900.0,50.6645,50.7228,50.6547,50.7131,23900.0
2013-06-18 14:45:00,52.17,52.3,52.16,52.26,33100.0,50.7228,50.8492,50.7131,50.8103,33100.0
2013-06-18 14:50:00,52.27,52.3,52.21,52.29,21200.0,50.82,50.8492,50.7617,50.8395,21200.0
2013-06-18 14:55:00,52.28,52.3,52.2,52.24,36800.0,50.8298,50.8492,50.752,50.7909,36800.0
2013-06-18 15:00:00,52.24,52.25,52.02,52.03,36200.0,50.7909,50.8006,50.577,50.5867,36200.0
2013-06-18 15:05:00,52.03,52.08,51.88,51.89,76000.0,50.5867,50.6353,50.4409,50.4506,76000.0
2013-06-18 15:10:00,51.9,51.98,51.88,51.93,44000.0,50.4603,50.5381,50.4409,50.4895,44000.0
2013-06-18 15:15:00,51.92,51.93,51.81,51.83,46900.0,50.4797,50.4895,50.3728,50.3922,46900.0
2013-06-18 15:20:00,51.85,51.87,51.73,51.73,77400.0,50.4117,50.4311,50.295,50.295,77400.0
2013-06-18 15:25:00,51.72,51.73,51.63,51.71,54200.0,50.2853,50.295,50.1978,50.2756,54200.0
2013-06-18 15:30:00,51.71,51.71,51.57,51.68,75700.0,50.2756,50.2756,50.1395,50.2464,75700.0
2013-06-18 15:35:00,51.67,51.7,51.55,51.68,54300.0,50.2367,50.2658,50.12,50.2464,54300.0
2013-06-18 15:40:00,51.67,51.68,51.5,51.51,59900.0,50.2367,50.2464,50.0714,50.0811,59900.0
2013-06-18 15:45:00,51.5,51.72,51.42,51.66,138500.0,50.0714,50.2853,49.9936,50.227,138500.0
2013-06-18 15:50:00,51.66,51.66,51.58,51.63,132900.0,50.227,50.227,50.1492,50.1978,132900.0
2013-06-18 15:55:00,51.63,51.68,51.57,51.66,182400.0,50.1978,50.2464,50.1395,50.227,182400.0
2013-06-19 09:30:00,51.8,52.0,51.5,51.64,44900.0,50.3631,50.5575,50.0714,50.2075,44900.0
2013-06-19 09:35:00,51.72,51.98,51.69,51.95,38800.0,50.2853,50.5381,50.2561,50.5089,38800.0
2013-06-19 09:40:00,51.99,52.2,51.88,52.18,28700.0,50.5478,50.752,50.4409,50.7325,28700.0
2013-06-19 09:45:00,52.19,52.31,52.09,52.31,56300.0,50.7423,50.8589,50.645,50.8589,56300.0
2013-06-19 09:50:00,52.29,52.3,52.01,52.08,16600.0,50.8395,50.8492,50.5672,50.6353,16600.0
2013-06-19 09:55:00,52.01,52.2,52.0,52.16,26300.0,50.5672,50.752,50.5575,50.7131,26300.0
2013-06-19 10:00:00,52.17,52.25,52.09,52.13,23200.0,50.7228,50.8006,50.645,50.6839,23200.0
2013-06-19 10:05:00,52.15,52.22,52.06,52.08,26700.0,50.7034,50.7714,50.6159,50.6353,26700.0
2013-06-19 10:10:00,52.05,52.09,51.99,52.05,17800.0,50.6061,50.645,50.5478,50.6061,17800.0
2013-06-19 10:15:00,52.05,52.23,52.04,52.23,17400.0,50.6061,50.7811,50.5964,50.7811,17400.0
2013-06-19 10:20:00,52.23,52.23,51.92,51.94,38000.0,50.7811,50.7811,50.4797,50.4992,38000.0
2013-06-19 10:25:00,51.95,51.97,51.83,51.88,20300.0,50.5089,50.5284,50.3922,50.4409,20300.0
2013-06-19 10:30:00,51.88,51.96,51.84,51.96,31300.0,50.4409,50.5186,50.402,50.5186,31300.0
2013-06-19 10:35:00,51.94,52.15,51.91,52.15,20400.0,50.4992,50.7034,50.47,50.7034,20400.0
2013-06-19 10:40:00,52.11,52.21,52.08,52.18,30800.0,50.6645,50.7617,50.6353,50.7325,30800.0
2013-06-19 10:45:00,52.17,52.25,52.1,52.14,22300.0,50.7228,50.8006,50.6547,50.6936,22300.0
2013-06-19 10:50:00,52.12,52.15,52.06,52.08,16100.0,50.6742,50.7034,50.6159,50.6353,16100.0
2013-06-19 10:55:00,52.08,52.09,51.85,51.93,48300.0,50.6353,50.645,50.4117,50.4895,48300.0
2013-06-19 11:00:00,51.96,51.96,51.87,51.89,9100.0,50.5186,50.5186,50.4311,50.4506,9100.0
2013-06-19 11:05:00,51.89,51.95,51.8,51.82,11300.0,50.4506,50.5089,50.3631,50.3825,11300.0
2013-06-19 11:10:00,51.82,51.82,51.75,51.78,45700.0,50.3825,50.3825,50.3145,50.3436,45700.0
2013-06-19 11:15:00,51.78,51.81,51.68,51.73,17400.0,50.3436,50.3728,50.2464,50.295,17400.0
2013-06-19 11:20:00,51.73,51.8,51.73,51.8,9500.0,50.295,50.3631,50.295,50.3631,9500.0
2013-06-19 11:25:00,51.78,51.78,51.66,51.72,23600.0,50.3436,50.3436,50.227,50.2853,23600.0
2013-06-19 11:30:00,51.71,51.71,51.51,51.66,21200.0,50.2756,50.2756,50.0811,50.227,21200.0
2013-06-19 11:35:00,51.68,51.69,51.54,51.59,13700.0,50.2464,50.2561,50.1103,50.1589,13700.0
2013-06-19 11:40:00,51.58,51.67,51.54,51.66,13400.0,50.1492,50.2367,50.1103,50.227,13400.0
2013-06-19 11:45:00,51.67,51.69,51.59,51.66,7500.0,50.2367,50.2561,50.1589,50.227,7500.0
2013-06-19 11:50:00,51.65,51.66,51.55,51.58,14500.0,50.2172,50.227,50.12,50.1492,14500.0
2013-06-19 11:55:00,51.58,51.68,51.58,51.63,27300.0,50.1492,50.2464,50.1492,50.1978,27300.0
2013-06-19 12:00:00,51.63,51.65,51.51,51.58,12500.0,50.1978,50.2172,50.0811,50.1492,12500.0
2013-06-19 12:05:00,51.57,51.64,51.57,51.59,5700.0,50.1395,50.2075,50.1395,50.1589,5700.0
2013-06-19 12:10:00,51.59,51.69,51.57,51.63,11900.0,50.1589,50.2561,50.1395,50.1978,11900.0
2013-06-19 12:15:00,51.67,51.67,51.56,51.56,7100.0,50.2367,50.2367,50.1297,50.1297,7100.0
2013-06-19 12:20:00,51.57,51.66,51.56,51.58,7000.0,50.1395,50.227,50.1297,50.1492,7000.0
2013-06-19 12:25:00,51.59,51.76,51.58,51.76,19400.0,50.1589,50.3242,50.1492,50.3242,19400.0
2013-06-19 12:30:00,51.74,51.75,51.66,51.71,5000.0,50.3047,50.3145,50.227,50.2756,5000.0
2013-06-19 12:35:00,51.71,51.77,51.67,51.77,7500.0,50.2756,50.3339,50.2367,50.3339,7500.0
2013-06-19 12:40:00,51.79,51.8,51.76,51.78,13500.0,50.3533,50.3631,50.3242,50.3436,13500.0
2013-06-19 12:45:00,51.76,51.84,51.74,51.84,8400.0,50.3242,50.402,50.3047,50.402,8400.0
2013-06-19 12:50:00,51.81,51.81,51.68,51.75,7500.0,50.3728,50.3728,50.2464,50.3145,7500.0
2013-06-19 12:55:00,51.76,51.79,51.73,51.73,5500.0,50.3242,50.3533,50.295,50.295,5500.0
2013-06-19 13:00:00,51.74,51.83,51.7,51.81,14100.0,50.3047,50.3922,50.2658,50.3728,14100.0
2013-06-19 13:05:00,51.83,51.94,51.82,51.94,18900.0,50.3922,50.4992,50.3825,50.4992,18900.0
2013-06-19 13:10:00,51.95,52.03,51.87,51.89,11100.0,50.5089,50.5867,50.4311,50.4506,11100.0
2013-06-19 13:15:00,51.88,51.92,51.79,51.9,18500.0,50.4409,50.4797,50.3533,50.4603,18500.0
2013-06-19 13:20:00,51.9,51.9,51.83,51.86,12600.0,50.4603,50.4603,50.3922,50.4214,12600.0
2013-06-19 13:25:00,51.86,51.88,51.78,51.8,15200.0,50.4214,50.4409,50.3436,50.3631,15200.0
2013-06-19 13:30:00,51.81,51.84,51.79,51.81,15700.0,50.3728,50.402,50.3533,50.3728,15700.0
2013-06-19 13:35:00,51.81,51.86,51.78,51.79,26000.0,50.3728,50.4214,50.3436,50.3533,26000.0
2013-06-19 13:40:00,51.8,51.81,51.75,51.78,24100.0,50.3631,50.3728,50.3145,50.3436,24100.0
2013-06-19 13:45:00,51.78,51.8,51.76,51.77,29600.0,50.3436,50.3631,50.3242,50.3339,29600.0
2013-06-19 13:50:00,51.77,51.82,51.69,51.7,28100.0,50.3339,50.3825,50.2561,50.2658,28100.0
2013-06-19 13:55:00,51.69,51.7,51.4,51.41,21300.0,50.2561,50.2658,49.9742,49.9839,21300.0
2013-06-19 14:00:00,51.43,51.51,51.23,51.33,66200.0,50.0033,50.0811,49.8089,49.9061,66200.0
2013-06-19 14:05:00,51.3,51.62,51.29,51.62,28400.0,49.8769,50.1881,49.8672,50.1881,28400.0
2013-06-19 14:10:00,51.6,51.96,51.35,51.96,42100.0,50.1686,50.5186,49.9256,50.5186,42100.0
2013-06-19 14:15:00,51.92,52.05,51.82,51.95,23600.0,50.4797,50.6061,50.3825,50.5089,23600.0
2013-06-19 14:20:00,51.93,51.99,51.66,51.72,26600.0,50.4895,50.5478,50.227,50.2853,26600.0
2013-06-19 14:25:00,51.74,51.93,51.66,51.92,16000.0,50.3047,50.4895,50.227,50.4797,16000.0
2013-06-19 14:30:00,51.91,51.91,51.49,51.49,38900.0,50.47,50.47,50.0617,50.0617,38900.0
2013-06-19 14:35:00,51.51,52.07,51.51,51.93,68400.0,50.0811,50.6256,50.0811,50.4895,68400.0
2013-06-19 14:40:00,51.91,52.1,51.81,51.93,29000.0,50.47,50.6547,50.3728,50.4895,29000.0
2013-06-19 14:45:00,52.03,52.05,51.86,51.98,27000.0,50.5867,50.6061,50.4214,50.5381,27000.0
2013-06-19 14:50:00,51.92,51.95,51.69,51.77,25600.0,50.4797,50.5089,50.2561,50.3339,25600.0
2013-06-19 14:55:00,51.74,51.74,51.26,51.31,30700.0,50.3047,50.3047,49.8381,49.8867,30700.0
2013-06-19 15:00:00,51.3,51.59,51.23,51.59,27600.0,49.8769,50.1589,49.8089,50.1589,27600.0
2013-06-19 15:05:00,51.55,51.67,51.41,51.55,31000.0,50.12,50.2367,49.9839,50.12,31000.0
2013-06-19 15:10:00,51.53,51.64,51.43,51.45,35300.0,50.1006,50.2075,50.0033,50.0228,35300.0
2013-06-19 15:15:00,51.46,51.62,51.46,51.46,21900.0,50.0325,50.1881,50.0325,50.0325,21900.0
2013-06-19 15:20:00,51.46,51.65,51.43,51.54,54400.0,50.0325,50.2172,50.0033,50.1103,54400.0
2013-06-19 15:25:00,51.56,51.7,51.54,51.68,48000.0,50.1297,50.2658,50.1103,50.2464,48000.0
2013-06-19 15:30:00,51.66,51.75,51.47,51.48,45400.0,50.227,50.3145,50.0422,50.0519,45400.0
2013-06-19 15:35:00,51.48,51.51,51.43,51.46,46400.0,50.0519,50.0811,50.0033,50.0325,46400.0
2013-06-19 15:40:00,51.47,51.52,51.41,51.46,21000.0,50.0422,50.0908,49.9839,50.0325,21000.0
2013-06-19 15:45:00,51.46,51.46,51.12,51.25,60700.0,50.0325,50.0325,49.7019,49.8283,60700.0
2013-06-19 15:50:00,51.23,51.26,51.08,51.26,80700.0,49.8089,49.8381,49.663,49.8381,80700.0
2013-06-19 15:55:00,51.24,51.26,51.16,51.18,118100.0,49.8186,49.8381,49.7408,49.7603,118100.0
2013-06-20 09:30:00,50.43,50.46,49.51,49.65,93900.0,49.0311,49.0602,48.1366,48.2727,93900.0
2013-06-20 09:35:00,49.61,49.92,49.25,49.91,131300.0,48.2338,48.5352,47.8838,48.5255,131300.0
2013-06-20 09:40:00,49.92,50.68,49.78,50.55,123800.0,48.5352,49.2741,48.3991,49.1477,123800.0
2013-06-20 09:45:00,50.49,50.52,50.1,50.26,17500.0,49.0894,49.1186,48.7102,48.8658,17500.0
2013-06-20 09:50:00,50.27,50.4,50.0,50.15,27700.0,48.8755,49.0019,48.613,48.7588,27700.0
2013-06-20 09:55:00,50.17,50.52,50.13,50.41,54800.0,48.7783,49.1186,48.7394,49.0116,54800.0
2013-06-20 10:00:00,50.47,50.95,50.31,50.49,56300.0,49.07,49.5367,48.9144,49.0894,56300.0
2013-06-20 10:05:00,50.53,50.65,50.43,50.64,77400.0,49.1283,49.245,49.0311,49.2352,77400.0
2013-06-20 10:10:00,50.65,50.72,50.44,50.59,30900.0,49.245,49.313,49.0408,49.1866,30900.0
2013-06-20 10:15:00,50.52,50.71,50.4,50.7,49700.0,49.1186,49.3033,49.0019,49.2936,49700.0
2013-06-20 10:20:00,50.72,50.72,50.52,50.56,15000.0,49.313,49.313,49.1186,49.1575,15000.0
2013-06-20 10:25:00,50.56,50.63,50.47,50.52,13900.0,49.1575,49.2255,49.07,49.1186,13900.0
2013-06-20 10:30:00,50.5,50.75,50.45,50.75,41300.0,49.0991,49.3422,49.0505,49.3422,41300.0
2013-06-20 10:35:00,50.72,50.79,50.46,50.54,49400.0,49.313,49.3811,49.0602,49.138,49400.0
2013-06-20 10:40:00,50.48,50.63,50.35,50.54,18800.0,49.0797,49.2255,48.9533,49.138,18800.0
2013-06-20 10:45:00,50.54,50.93,50.49,50.93,20700.0,49.138,49.5172,49.0894,49.5172,20700.0
2013-06-20 10:50:00,50.89,51.06,50.87,51.0,89500.0,49.4783,49.6436,49.4589,49.5853,89500.0
2013-06-20 10:55:00,50.98,51.24,50.95,51.1,52000.0,49.5658,49.8186,49.5367,49.6825,52000.0
2013-06-20 11:00:00,51.12,51.25,51.07,51.22,26500.0,49.7019,49.8283,49.6533,49.7992,26500.0
2013-06-20 11:05:00,51.24,51.29,51.13,51.13,67700.0,49.8186,49.8672,49.7117,49.7117,67700.0
2013-06-20 11:10:00,51.12,51.16,51.1,51.16,26800.0,49.7019,49.7408,49.6825,49.7408,26800.0
2013-06-20 11:15:00,51.18,51.19,51.12,51.15,29500.0,49.7603,49.77,49.7019,49.7311,29500.0
2013-06-20 11:20:00,51.18,51.44,51.17,51.32,21900.0,49.7603,50.0131,49.7505,49.8964,21900.0
2013-06-20 11:25:00,51.3,51.32,51.21,51.27,22700.0,49.8769,49.8964,49.7894,49.8478,22700.0
2013-06-20 11:30:00,51.22,51.53,51.22,51.36,44800.0,49.7992,50.1006,49.7992,49.9353,44800.0
2013-06-20 11:35:00,51.32,51.39,51.19,51.25,45200.0,49.8964,49.9644,49.77,49.8283,45200.0
2013-06-20 11:40:00,51.25,51.49,51.21,51.44,16100.0,49.8283,50.0617,49.7894,50.0131,16100.0
2013-06-20 11:45:00,51.45,51.64,51.45,51.62,34100.0,50.0228,50.2075,50.0228,50.1881,34100.0
2013-06-20 11:50:00,51.61,51.82,51.61,51.64,52000.0,50.1783,50.3825,50.1783,50.2075,52000.0
2013-06-20 11:55:00,51.65,52.04,51.65,52.02,79600.0,50.2172,50.5964,50.2172,50.577,79600.0
2013-06-20 12:00:00,52.02,52.03,51.88,51.92,26900.0,50.577,50.5867,50.4409,50.4797,26900.0
2013-06-20 12:05:00,51.9,51.99,51.9,51.95,35800.0,50.4603,50.5478,50.4603,50.5089,35800.0
2013-06-20 12:10:00,51.98,52.02,51.91,51.97,33500.0,50.5381,50.577,50.47,50.5284,33500.0
2013-06-20 12:15:00,51.95,52.02,51.83,52.01,67500.0,50.5089,50.577,50.3922,50.5672,67500.0
2013-06-20 12:20:00,52.03,52.35,51.99,52.35,45400.0,50.5867,50.8978,50.5478,50.8978,45400.0
2013-06-20 12:25:00,52.34,52.38,52.07,52.09,27300.0,50.8881,50.927,50.6256,50.645,27300.0
2013-06-20 12:30:00,52.08,52.29,52.02,52.06,40800.0,50.6353,50.8395,50.577,50.6159,40800.0
2013-06-20 12:35:00,52.04,52.07,52.0,52.01,19800.0,50.5964,50.6256,50.5575,50.5672,19800.0
2013-06-20 12:40:00,52.02,52.12,51.99,52.08,37100.0,50.577,50.6742,50.5478,50.6353,37100.0
2013-06-20 12:45:00,52.03,52.07,52.0,52.04,20300.0,50.5867,50.6256,50.5575,50.5964,20300.0
2013-06-20 12:50:00,52.01,52.08,51.99,51.99,22600.0,50.5672,50.6353,50.5478,50.5478,22600.0
2013-06-20 12:55:00,52.02,52.07,51.96,52.03,34000.0,50.577,50.6256,50.5186,50.5867,34000.0
2013-06-20 13:00:00,52.05,52.12,52.03,52.06,24500.0,50.6061,50.6742,50.5867,50.6159,24500.0
2013-06-20 13:05:00,52.06,52.14,52.0,52.11,21900.0,50.6159,50.6936,50.5575,50.6645,21900.0
2013-06-20 13:10:00,52.08,52.26,52.02,52.2,45000.0,50.6353,50.8103,50.577,50.752,45000.0
2013-06-20 13:15:00,52.2,52.2,51.99,52.03,17300.0,50.752,50.752,50.5478,50.5867,17300.0
2013-06-20 13:20:00,52.01,52.05,51.86,51.89,58700.0,50.5672,50.6061,50.4214,50.4506,58700.0
2013-06-20 13:25:00,51.89,51.96,51.77,51.87,21300.0,50.4506,50.5186,50.3339,50.4311,21300.0
2013-06-20 13:30:00,51.87,51.93,51.73,51.81,54500.0,50.4311,50.4895,50.295,50.3728,54500.0
2013-06-20 13:35:00,51.81,51.82,51.6,51.63,29800.0,50.3728,50.3825,50.1686,50.1978,29800.0
2013-06-20 13:40:00,51.61,51.66,51.54,51.59,33100.0,50.1783,50.227,50.1103,50.1589,33100.0
2013-06-20 13:45:00,51.61,51.64,51.46,51.59,30700.0,50.1783,50.2075,50.0325,50.1589,30700.0
2013-06-20 13:50:00,51.56,51.56,51.32,51.48,59500.0,50.1297,50.1297,49.8964,50.0519,59500.0
2013-06-20 13:55:00,51.48,51.48,51.34,51.36,55400.0,50.0519,50.0519,49.9158,49.9353,55400.0
2013-06-20 14:00:00,51.34,51.45,51.23,51.4,68700.0,49.9158,50.0228,49.8089,49.9742,68700.0
2013-06-20 14:05:00,51.4,51.4,51.12,51.13,29700.0,49.9742,49.9742,49.7019,49.7117,29700.0
2013-06-20 14:10:00,51.13,51.16,51.01,51.05,26600.0,49.7117,49.7408,49.595,49.6339,26600.0
2013-06-20 14:15:00,51.06,51.07,50.95,51.0,24700.0,49.6436,49.6533,49.5367,49.5853,24700.0
2013-06-20 14:20:00,50.98,51.11,50.91,51.05,47000.0,49.5658,49.6922,49.4978,49.6339,47000.0
2013-06-20 14:25:00,51.05,51.19,51.04,51.11,52400.0,49.6339,49.77,49.6242,49.6922,52400.0
2013-06-20 14:30:00,51.09,51.26,51.09,51.18,47300.0,49.6728,49.8381,49.6728,49.7603,47300.0
2013-06-20 14:35:00,51.18,51.21,51.06,51.06,23100.0,49.7603,49.7894,49.6436,49.6436,23100.0
2013-06-20 14:40:00,51.06,51.09,50.99,51.03,13000.0,49.6436,49.6728,49.5755,49.6144,13000.0
2013-06-20 14:45:00,51.0,51.0,50.85,50.89,28200.0,49.5853,49.5853,49.4394,49.4783,28200.0
2013-06-20 14:50:00,50.89,50.89,50.69,50.73,29600.0,49.4783,49.4783,49.2839,49.3228,29600.0
2013-06-20 14:55:00,50.72,50.82,50.64,50.74,36500.0,49.313,49.4103,49.2352,49.3325,36500.0
2013-06-20 15:00:00,50.74,50.8,50.67,50.78,54600.0,49.3325,49.3908,49.2644,49.3714,54600.0
2013-06-20 15:05:00,50.79,50.91,50.78,50.88,37800.0,49.3811,49.4978,49.3714,49.4686,37800.0
2013-06-20 15:10:00,50.9,51.04,50.81,51.0,86900.0,49.488,49.6242,49.4005,49.5853,86900.0
2013-06-20 15:15:00,51.0,51.06,50.86,50.91,47300.0,49.5853,49.6436,49.4491,49.4978,47300.0
2013-06-20 15:20:00,50.86,50.91,50.76,50.78,32800.0,49.4491,49.4978,49.3519,49.3714,32800.0
2013-06-20 15:25:00,50.8,50.93,50.75,50.79,53400.0,49.3908,49.5172,49.3422,49.3811,53400.0
2013-06-20 15:30:00,50.76,50.76,50.6,50.6,31300.0,49.3519,49.3519,49.1964,49.1964,31300.0
2013-06-20 15:35:00,50.61,50.66,50.53,50.61,36400.0,49.2061,49.2547,49.1283,49.2061,36400.0
2013-06-20 15:40:00,50.62,50.67,50.54,50.63,97400.0,49.2158,49.2644,49.138,49.2255,97400.0
2013-06-20 15:45:00,50.62,50.62,50.5,50.6,152600.0,49.2158,49.2158,49.0991,49.1964,152600.0
2013-06-20 15:50:00,50.61,50.73,50.54,50.73,131600.0,49.2061,49.3228,49.138,49.3228,131600.0
2013-06-20 15:55:00,50.72,51.03,50.69,50.78,177900.0,49.313,49.6144,49.2839,49.3714,177900.0
2013-06-21 09:30:00,51.05,51.3,50.98,51.16,186400.0,49.6339,49.8769,49.5658,49.7408,186400.0
2013-06-21 09:35:00,51.1,51.2,51.01,51.07,39900.0,49.6825,49.7797,49.595,49.6533,39900.0
2013-06-21 09:40:00,51.06,51.23,51.0,51.23,22000.0,49.6436,49.8089,49.5853,49.8089,22000.0
2013-06-21 09:45:00,51.23,51.75,51.05,51.69,80600.0,49.8089,50.3145,49.6339,50.2561,80600.0
2013-06-21 09:50:00,51.63,51.63,51.15,51.25,19300.0,50.1978,50.1978,49.7311,49.8283,19300.0
2013-06-21 09:55:00,51.24,51.37,50.91,50.94,21000.0,49.8186,49.945,49.4978,49.5269,21000.0
2013-06-21 10:00:00,50.9,51.25,50.77,51.24,52000.0,49.488,49.8283,49.3616,49.8186,52000.0
2013-06-21 10:05:00,51.24,51.45,51.24,51.37,94800.0,49.8186,50.0228,49.8186,49.945,94800.0
2013-06-21 10:10:00,51.37,51.38,51.02,51.15,52700.0,49.945,49.9547,49.6047,49.7311,52700.0
2013-06-21 10:15:00,51.18,51.18,51.01,51.02,40500.0,49.7603,49.7603,49.595,49.6047,40500.0
2013-06-21 10:20:00,51.03,51.06,50.81,51.06,29000.0,49.6144,49.6436,49.4005,49.6436,29000.0
2013-06-21 10:25:00,51.05,51.07,50.87,50.87,56300.0,49.6339,49.6533,49.4589,49.4589,56300.0
2013-06-21 10:30:00,50.87,50.9,50.64,50.77,65300.0,49.4589,49.488,49.2352,49.3616,65300.0
2013-06-21 10:35:00,50.77,50.81,50.34,50.42,72000.0,49.3616,49.4005,48.9436,49.0214,72000.0
2013-06-21 10:40:00,50.42,50.42,50.08,50.1,47600.0,49.0214,49.0214,48.6908,48.7102,47600.0
2013-06-21 10:45:00,50.16,50.54,50.05,50.49,70000.0,48.7686,49.138,48.6616,49.0894,70000.0
2013-06-21 10:50:00,50.47,50.51,50.2,50.2,60600.0,49.07,49.1089,48.8075,48.8075,60600.0
2013-06-21 10:55:00,50.2,50.27,49.9,50.0,49100.0,48.8075,48.8755,48.5158,48.613,49100.0
2013-06-21 11:00:00,49.98,50.2,49.83,49.83,55800.0,48.5936,48.8075,48.4477,48.4477,55800.0
2013-06-21 11:05:00,49.83,49.86,49.75,49.76,29200.0,48.4477,48.4769,48.3699,48.3797,29200.0
2013-06-21 11:10:00,49.78,49.84,49.74,49.84,38600.0,48.3991,48.4574,48.3602,48.4574,38600.0
2013-06-21 11:15:00,49.83,49.98,49.82,49.89,25100.0,48.4477,48.5936,48.438,48.5061,25100.0
2013-06-21 11:20:00,49.9,49.9,49.53,49.56,53700.0,48.5158,48.5158,48.156,48.1852,53700.0
2013-06-21 11:25:00,49.58,49.58,49.01,49.08,102000.0,48.2047,48.2047,47.6505,47.7185,102000.0
2013-06-21 11:30:00,49.08,49.09,48.64,48.7,119500.0,47.7185,47.7282,47.2907,47.3491,119500.0
2013-06-21 11:35:00,48.73,49.19,48.61,48.98,79000.0,47.3782,47.8255,47.2616,47.6213,79000.0
2013-06-21 11:40:00,48.95,49.06,48.81,48.97,19800.0,47.5921,47.6991,47.456,47.6116,19800.0
2013-06-21 11:45:00,48.96,49.22,48.9,49.22,31400.0,47.6019,47.8546,47.5435,47.8546,31400.0
2013-06-21 11:50:00,49.2,49.2,48.83,48.83,31100.0,47.8352,47.8352,47.4755,47.4755,31100.0
2013-06-21 11:55:00,48.89,49.14,48.88,49.03,17600.0,47.5338,47.7769,47.5241,47.6699,17600.0
2013-06-21 12:00:00,49.04,49.45,49.04,49.38,31000.0,47.6796,48.0783,47.6796,48.0102,31000.0
2013-06-21 12:05:00,49.38,49.56,49.36,49.46,34300.0,48.0102,48.1852,47.9908,48.088,34300.0
2013-06-21 12:10:00,49.37,49.7,49.34,49.48,28300.0,48.0005,48.3213,47.9713,48.1074,28300.0
2013-06-21 12:15:00,49.48,49.7,49.48,49.63,19300.0,48.1074,48.3213,48.1074,48.2533,19300.0
2013-06-21 12:20:00,49.62,49.62,49.38,49.46,27200.0,48.2435,48.2435,48.0102,48.088,27200.0
2013-06-21 12:25:00,49.45,49.58,49.4,49.42,17100.0,48.0783,48.2047,48.0296,48.0491,17100.0
2013-06-21 12:30:00,49.44,49.48,49.27,49.3,22000.0,48.0685,48.1074,47.9033,47.9324,22000.0
2013-06-21 12:35:00,49.31,49.42,49.23,49.23,17700.0,47.9421,48.0491,47.8644,47.8644,17700.0
2013-06-21 12:40:00,49.24,49.5,49.21,49.45,25900.0,47.8741,48.1269,47.8449,48.0783,25900.0
2013-06-21 12:45:00,49.43,49.58,49.36,49.53,57700.0,48.0588,48.2047,47.9908,48.156,57700.0
2013-06-21 12:50:00,49.5,49.53,49.3,49.38,38500.0,48.1269,48.156,47.9324,48.0102,38500.0
2013-06-21 12:55:00,49.3,49.58,49.27,49.52,50800.0,47.9324,48.2047,47.9033,48.1463,50800.0
2013-06-21 13:00:00,49.53,49.69,49.53,49.63,44800.0,48.156,48.3116,48.156,48.2533,44800.0
2013-06-21 13:05:00,49.63,49.96,49.54,49.91,50800.0,48.2533,48.5741,48.1658,48.5255,50800.0
2013-06-21 13:10:00,49.9,50.25,49.84,50.22,39800.0,48.5158,48.8561,48.4574,48.8269,39800.0
2013-06-21 13:15:00,50.22,50.56,50.21,50.43,92600.0,48.8269,49.1575,48.8172,49.0311,92600.0
2013-06-21 13:20:00,50.42,50.43,49.97,49.97,32300.0,49.0214,49.0311,48.5838,48.5838,32300.0
2013-06-21 13:25:00,49.98,50.09,49.82,49.95,17200.0,48.5936,48.7005,48.438,48.5644,17200.0
2013-06-21 13:30:00,49.84,50.09,49.83,50.0,22300.0,48.4574,48.7005,48.4477,48.613,22300.0
2013-06-21 13:35:00,49.95,49.95,49.75,49.91,13400.0,48.5644,48.5644,48.3699,48.5255,13400.0
2013-06-21 13:40:00,49.93,49.99,49.81,49.85,13700.0,48.5449,48.6033,48.4283,48.4672,13700.0
2013-06-21 13:45:00,49.82,49.86,49.68,49.74,17000.0,48.438,48.4769,48.3019,48.3602,17000.0
2013-06-21 13:50:00,49.74,49.76,49.6,49.63,22800.0,48.3602,48.3797,48.2241,48.2533,22800.0
2013-06-21 13:55:00,49.62,49.65,49.41,49.52,21000.0,48.2435,48.2727,48.0394,48.1463,21000.0
2013-06-21 14:00:00,49.51,49.61,49.34,49.37,25300.0,48.1366,48.2338,47.9713,48.0005,25300.0
2013-06-21 14:05:00,49.37,49.37,49.15,49.19,19300.0,48.0005,48.0005,47.7866,47.8255,19300.0
2013-06-21 14:10:00,49.22,49.64,49.21,49.59,31300.0,47.8546,48.263,47.8449,48.2144,31300.0
2013-06-21 14:15:00,49.62,49.82,49.58,49.78,19700.0,48.2435,48.438,48.2047,48.3991,19700.0
2013-06-21 14:20:00,49.75,49.77,49.62,49.64,16600.0,48.3699,48.3894,48.2435,48.263,16600.0
2013-06-21 14:25:00,49.67,49.81,49.58,49.72,20800.0,48.2922,48.4283,48.2047,48.3408,20800.0
2013-06-21 14:30:00,49.72,49.79,49.53,49.7,25900.0,48.3408,48.4088,48.156,48.3213,25900.0
2013-06-21 14:35:00,49.7,49.72,49.51,49.61,23400.0,48.3213,48.3408,48.1366,48.2338,23400.0
2013-06-21 14:40:00,49.61,49.62,49.36,49.36,51700.0,48.2338,48.2435,47.9908,47.9908,51700.0
2013-06-21 14:45:00,49.37,49.51,49.28,49.35,21700.0,48.0005,48.1366,47.913,47.981,21700.0
2013-06-21 14:50:00,49.35,49.39,49.22,49.31,31400.0,47.981,48.0199,47.8546,47.9421,31400.0
2013-06-21 14:55:00,49.3,49.34,49.11,49.31,28300.0,47.9324,47.9713,47.7477,47.9421,28300.0
2013-06-21 15:00:00,49.34,49.5,49.25,49.44,26500.0,47.9713,48.1269,47.8838,48.0685,26500.0
2013-06-21 15:05:00,49.46,49.58,49.44,49.55,23000.0,48.088,48.2047,48.0685,48.1755,23000.0
2013-06-21 15:10:00,49.54,49.75,49.54,49.67,52400.0,48.1658,48.3699,48.1658,48.2922,52400.0
2013-06-21 15:15:00,49.7,49.77,49.65,49.69,35500.0,48.3213,48.3894,48.2727,48.3116,35500.0
2013-06-21 15:20:00,49.69,49.83,49.68,49.77,22000.0,48.3116,48.4477,48.3019,48.3894,22000.0
2013-06-21 15:25:00,49.79,49.83,49.68,49.82,32500.0,48.4088,48.4477,48.3019,48.438,32500.0
2013-06-21 15:30:00,49.82,49.9,48.63,49.68,148900.0,48.438,48.5158,47.281,48.3019,148900.0
2013-06-21 15:35:00,49.68,49.72,49.6,49.68,42900.0,48.3019,48.3408,48.2241,48.3019,42900.0
2013-06-21 15:40:00,49.67,49.67,49.49,49.49,63400.0,48.2922,48.2922,48.1172,48.1172,63400.0
2013-06-21 15:45:00,49.5,49.5,49.33,49.47,88500.0,48.1269,48.1269,47.9616,48.0977,88500.0
2013-06-21 15:50:00,49.47,49.5,49.25,49.31,83100.0,48.0977,48.1269,47.8838,47.9421,83100.0
2013-06-21 15:55:00,49.31,49.41,49.16,49.29,253500.0,47.9421,48.0394,47.7963,47.9227,253500.0
2013-06-24 09:30:00,48.8,48.83,47.36,47.59,127500.0,47.4463,47.4755,46.0462,46.2699,127500.0
2013-06-24 09:35:00,47.58,47.92,47.11,47.54,93000.0,46.2601,46.5907,45.8032,46.2212,93000.0
2013-06-24 09:40:00,47.55,47.55,47.22,47.27,117800.0,46.231,46.231,45.9101,45.9587,117800.0
2013-06-24 09:45:00,47.24,47.79,47.24,47.6,115900.0,45.9296,46.4643,45.9296,46.2796,115900.0
2013-06-24 09:50:00,47.66,47.68,47.19,47.22,85100.0,46.3379,46.3574,45.881,45.9101,85100.0
2013-06-24 09:55:00,47.19,47.33,46.75,46.88,111700.0,45.881,46.0171,45.4532,45.5796,111700.0
2013-06-24 10:00:00,46.88,46.89,46.02,46.61,167400.0,45.5796,45.5893,44.7434,45.317,167400.0
2013-06-24 10:05:00,46.58,46.6,46.12,46.24,83200.0,45.2879,45.3073,44.8406,44.9573,83200.0
2013-06-24 10:10:00,46.23,46.36,45.77,46.26,168800.0,44.9476,45.074,44.5003,44.9768,168800.0
2013-06-24 10:15:00,46.27,46.43,45.93,46.0,63900.0,44.9865,45.142,44.6559,44.724,63900.0
2013-06-24 10:20:00,46.03,46.05,45.96,46.0,39600.0,44.7531,44.7726,44.6851,44.724,39600.0
2013-06-24 10:25:00,46.0,46.03,45.7,45.76,139700.0,44.724,44.7531,44.4323,44.4906,139700.0
2013-06-24 10:30:00,45.74,45.86,45.62,45.7,60500.0,44.4712,44.5878,44.3545,44.4323,60500.0
2013-06-24 10:35:00,45.67,46.16,45.66,46.15,111600.0,44.4031,44.8795,44.3934,44.8698,111600.0
2013-06-24 10:40:00,46.15,46.29,45.97,46.28,101200.0,44.8698,45.0059,44.6948,44.9962,101200.0
2013-06-24 10:45:00,46.33,46.36,46.13,46.34,114300.0,45.0448,45.074,44.8504,45.0545,114300.0
2013-06-24 10:50:00,46.35,46.46,46.28,46.38,39400.0,45.0643,45.1712,44.9962,45.0934,39400.0
2013-06-24 10:55:00,46.37,46.56,46.36,46.37,86100.0,45.0837,45.2684,45.074,45.0837,86100.0
2013-06-24 11:00:00,46.38,46.41,46.31,46.37,43300.0,45.0934,45.1226,45.0254,45.0837,43300.0
2013-06-24 11:05:00,46.34,46.39,46.15,46.21,47700.0,45.0545,45.1031,44.8698,44.9281,47700.0
2013-06-24 11:10:00,46.21,46.26,45.95,45.98,61400.0,44.9281,44.9768,44.6754,44.7045,61400.0
2013-06-24 11:15:00,45.99,46.14,45.96,46.02,55100.0,44.7142,44.8601,44.6851,44.7434,55100.0
2013-06-24 11:20:00,46.03,46.03,45.73,45.73,60400.0,44.7531,44.7531,44.4615,44.4615,60400.0
2013-06-24 11:25:00,45.73,45.77,45.21,45.32,168900.0,44.4615,44.5003,43.9559,44.0628,168900.0
2013-06-24 11:30:00,45.32,45.74,45.28,45.7,141500.0,44.0628,44.4712,44.0239,44.4323,141500.0
2013-06-24 11:35:00,45.71,45.85,45.6,45.73,46900.0,44.442,44.5781,44.3351,44.4615,46900.0
2013-06-24 11:40:00,45.72,45.74,45.5,45.52,35400.0,44.4517,44.4712,44.2378,44.2573,35400.0
2013-06-24 11:45:00,45.5,45.64,45.46,45.59,66800.0,44.2378,44.3739,44.1989,44.3253,66800.0
2013-06-24 11:50:00,45.56,45.78,45.56,45.72,74800.0,44.2962,44.5101,44.2962,44.4517,74800.0
2013-06-24 11:55:00,45.72,45.88,45.59,45.8,41300.0,44.4517,44.6073,44.3253,44.5295,41300.0
2013-06-24 12:00:00,45.8,45.83,45.48,45.53,27000.0,44.5295,44.5587,44.2184,44.267,27000.0
2013-06-24 12:05:00,45.5,45.54,45.34,45.37,54300.0,44.2378,44.2767,44.0823,44.1114,54300.0
2013-06-24 12:10:00,45.36,45.37,45.04,45.07,94700.0,44.1017,44.1114,43.7906,43.8198,94700.0
2013-06-24 12:15:00,45.07,45.08,44.89,44.89,120100.0,43.8198,43.8295,43.6448,43.6448,120100.0
2013-06-24 12:20:00,44.85,45.03,44.85,44.98,131000.0,43.6059,43.7809,43.6059,43.7323,131000.0
2013-06-24 12:25:00,45.01,45.35,44.96,45.26,98400.0,43.7614,44.092,43.7128,44.0045,98400.0
2013-06-24 12:30:00,45.25,45.5,45.23,45.4,93500.0,43.9948,44.2378,43.9753,44.1406,93500.0
2013-06-24 12:35:00,45.41,45.42,45.13,45.33,117000.0,44.1503,44.1601,43.8781,44.0725,117000.0
2013-06-24 12:40:00,45.3,45.74,45.28,45.72,85600.0,44.0434,44.4712,44.0239,44.4517,85600.0
2013-06-24 12:45:00,45.69,45.72,45.43,45.46,79800.0,44.4226,44.4517,44.1698,44.1989,79800.0
2013-06-24 12:50:00,45.46,45.46,45.29,45.31,33500.0,44.1989,44.1989,44.0337,44.0531,33500.0
2013-06-24 12:55:00,45.33,45.34,45.26,45.31,43000.0,44.0725,44.0823,44.0045,44.0531,43000.0
2013-06-24 13:00:00,45.3,45.32,45.17,45.27,37000.0,44.0434,44.0628,43.917,44.0142,37000.0
2013-06-24 13:05:00,45.28,45.33,45.18,45.27,143000.0,44.0239,44.0725,43.9267,44.0142,143000.0
2013-06-24 13:10:00,45.27,45.45,45.18,45.42,88200.0,44.0142,44.1892,43.9267,44.1601,88200.0
2013-06-24 13:15:00,45.42,45.79,45.34,45.74,100500.0,44.1601,44.5198,44.0823,44.4712,100500.0
2013-06-24 13:20:00,45.73,45.73,45.58,45.61,26500.0,44.4615,44.4615,44.3156,44.3448,26500.0
2013-06-24 13:25:00,45.58,45.59,45.36,45.5,33900.0,44.3156,44.3253,44.1017,44.2378,33900.0
2013-06-24 13:30:00,45.51,45.69,45.47,45.58,52100.0,44.2476,44.4226,44.2087,44.3156,52100.0
2013-06-24 13:35:00,45.59,45.94,45.59,45.94,41000.0,44.3253,44.6656,44.3253,44.6656,41000.0
2013-06-24 13:40:00,45.93,46.15,45.91,46.14,41100.0,44.6559,44.8698,44.6365,44.8601,41100.0
2013-06-24 13:45:00,46.14,46.2,46.05,46.07,95000.0,44.8601,44.9184,44.7726,44.792,95000.0
2013-06-24 13:50:00,46.07,46.29,46.05,46.29,61100.0,44.792,45.0059,44.7726,45.0059,61100.0
2013-06-24 13:55:00,46.3,46.71,46.27,46.71,47100.0,45.0156,45.4143,44.9865,45.4143,47100.0
2013-06-24 14:00:00,46.72,46.94,46.59,46.86,81000.0,45.424,45.6379,45.2976,45.5601,81000.0
2013-06-24 14:05:00,46.86,47.33,46.85,47.25,105300.0,45.5601,46.0171,45.5504,45.9393,105300.0
2013-06-24 14:10:00,47.31,47.52,46.9,46.9,91300.0,45.9976,46.2018,45.599,45.599,91300.0
2013-06-24 14:15:00,46.94,47.12,46.93,47.09,26800.0,45.6379,45.8129,45.6282,45.7837,26800.0
2013-06-24 14:20:00,47.1,47.13,46.86,46.92,35800.0,45.7934,45.8226,45.5601,45.6184,35800.0
2013-06-24 14:25:00,46.91,47.28,46.9,47.28,27800.0,45.6087,45.9685,45.599,45.9685,27800.0
2013-06-24 14:30:00,47.23,47.37,47.17,47.3,46100.0,45.9198,46.056,45.8615,45.9879,46100.0
2013-06-24 14:35:00,47.31,47.46,47.16,47.46,29800.0,45.9976,46.1435,45.8518,46.1435,29800.0
2013-06-24 14:40:00,47.46,47.55,47.27,47.4,91000.0,46.1435,46.231,45.9587,46.0851,91000.0
2013-06-24 14:45:00,47.41,47.5,47.28,47.41,20000.0,46.0948,46.1824,45.9685,46.0948,20000.0
2013-06-24 14:50:00,47.39,47.53,47.2,47.33,26400.0,46.0754,46.2115,45.8907,46.0171,26400.0
2013-06-24 14:55:00,47.33,47.36,47.04,47.05,43000.0,46.0171,46.0462,45.7351,45.7448,43000.0
2013-06-24 15:00:00,47.06,47.12,46.94,46.99,49400.0,45.7546,45.8129,45.6379,45.6865,49400.0
2013-06-24 15:05:00,46.99,47.14,46.94,47.09,33400.0,45.6865,45.8323,45.6379,45.7837,33400.0
2013-06-24 15:10:00,47.07,47.2,46.99,47.01,28400.0,45.7643,45.8907,45.6865,45.7059,28400.0
2013-06-24 15:15:00,46.98,47.0,46.79,46.82,34400.0,45.6768,45.6962,45.492,45.5212,34400.0
2013-06-24 15:20:00,46.79,46.84,46.68,46.77,44600.0,45.492,45.5407,45.3851,45.4726,44600.0
2013-06-24 15:25:00,46.78,46.79,46.54,46.56,37700.0,45.4823,45.492,45.249,45.2684,37700.0
2013-06-24 15:30:00,46.52,46.78,46.52,46.54,54400.0,45.2295,45.4823,45.2295,45.249,54400.0
2013-06-24 15:35:00,46.54,46.99,46.53,46.96,53000.0,45.249,45.6865,45.2393,45.6573,53000.0
2013-06-24 15:40:00,46.96,46.96,46.77,46.77,46300.0,45.6573,45.6573,45.4726,45.4726,46300.0
2013-06-24 15:45:00,46.77,46.82,46.61,46.73,93700.0,45.4726,45.5212,45.317,45.4337,93700.0
2013-06-24 15:50:00,46.72,46.73,46.46,46.48,133700.0,45.424,45.4337,45.1712,45.1906,133700.0
2013-06-24 15:55:00,46.48,46.51,46.23,46.26,277700.0,45.1906,45.2198,44.9476,44.9768,277700.0
2013-06-25 09:30:00,47.69,48.96,47.51,48.91,186100.0,46.3671,47.6019,46.1921,47.5532,186100.0
2013-06-25 09:35:00,48.87,49.08,48.3,48.42,136400.0,47.5143,47.7185,46.9602,47.0768,136400.0
2013-06-25 09:40:00,48.46,48.61,48.27,48.5,32800.0,47.1157,47.2616,46.931,47.1546,32800.0
2013-06-25 09:45:00,48.52,48.52,48.1,48.11,38800.0,47.1741,47.1741,46.7657,46.7754,38800.0
2013-06-25 09:50:00,48.1,48.19,47.73,47.76,50000.0,46.7657,46.8532,46.406,46.4351,50000.0
2013-06-25 09:55:00,47.74,48.35,47.66,48.26,61100.0,46.4157,47.0088,46.3379,46.9213,61100.0
2013-06-25 10:00:00,48.35,48.35,48.07,48.13,51000.0,47.0088,47.0088,46.7365,46.7949,51000.0
2013-06-25 10:05:00,48.11,48.16,47.82,48.07,76100.0,46.7754,46.824,46.4935,46.7365,76100.0
2013-06-25 10:10:00,48.04,48.16,47.85,47.85,63000.0,46.7074,46.824,46.5226,46.5226,63000.0
2013-06-25 10:15:00,47.84,48.03,47.8,47.9,46100.0,46.5129,46.6977,46.474,46.5713,46100.0
2013-06-25 10:20:00,47.92,48.03,47.82,47.98,47400.0,46.5907,46.6977,46.4935,46.649,47400.0
2013-06-25 10:25:00,47.98,48.01,47.8,47.91,31900.0,46.649,46.6782,46.474,46.581,31900.0
2013-06-25 10:30:00,47.92,48.07,47.81,48.03,40500.0,46.5907,46.7365,46.4838,46.6977,40500.0
2013-06-25 10:35:00,48.01,48.02,47.8,47.97,35400.0,46.6782,46.6879,46.474,46.6393,35400.0
2013-06-25 10:40:00,47.93,48.0,47.82,47.99,28100.0,46.6004,46.6685,46.4935,46.6588,28100.0
2013-06-25 10:45:00,47.95,48.07,47.91,48.0,52000.0,46.6199,46.7365,46.581,46.6685,52000.0
2013-06-25 10:50:00,48.0,48.19,47.95,48.1,37200.0,46.6685,46.8532,46.6199,46.7657,37200.0
2013-06-25 10:55:00,48.1,48.13,47.96,48.04,13100.0,46.7657,46.7949,46.6296,46.7074,13100.0
2013-06-25 11:00:00,48.02,48.03,47.86,47.92,29000.0,46.6879,46.6977,46.5324,46.5907,29000.0
2013-06-25 11:05:00,47.91,48.09,47.87,48.05,32700.0,46.581,46.756,46.5421,46.7171,32700.0
2013-06-25 11:10:00,48.1,48.11,47.9,47.91,10900.0,46.7657,46.7754,46.5713,46.581,10900.0
2013-06-25 11:15:00,47.89,47.91,47.8,47.84,25600.0,46.5615,46.581,46.474,46.5129,25600.0
2013-06-25 11:20:00,47.84,47.92,47.68,47.9,22100.0,46.5129,46.5907,46.3574,46.5713,22100.0
2013-06-25 11:25:00,47.89,47.9,47.46,47.68,44200.0,46.5615,46.5713,46.1435,46.3574,44200.0
2013-06-25 11:30:00,47.68,47.69,47.51,47.6,35800.0,46.3574,46.3671,46.1921,46.2796,35800.0
2013-06-25 11:35:00,47.62,47.66,47.5,47.56,24000.0,46.299,46.3379,46.1824,46.2407,24000.0
2013-06-25 11:40:00,47.59,47.65,47.51,47.62,27600.0,46.2699,46.3282,46.1921,46.299,27600.0
2013-06-25 11:45:00,47.62,47.72,47.5,47.69,35800.0,46.299,46.3963,46.1824,46.3671,35800.0
2013-06-25 11:50:00,47.72,47.83,47.7,47.75,42000.0,46.3963,46.5032,46.3768,46.4254,42000.0
2013-06-25 11:55:00,47.75,47.94,47.71,47.82,70300.0,46.4254,46.6101,46.3865,46.4935,70300.0
2013-06-25 12:00:00,47.83,47.9,47.77,47.9,29600.0,46.5032,46.5713,46.4449,46.5713,29600.0
2013-06-25 12:05:00,47.89,48.12,47.86,48.12,23900.0,46.5615,46.7852,46.5324,46.7852,23900.0
2013-06-25 12:10:00,48.11,48.18,48.09,48.18,10400.0,46.7754,46.8435,46.756,46.8435,10400.0
2013-06-25 12:15:00,48.16,48.25,48.11,48.24,12200.0,46.824,46.9115,46.7754,46.9018,12200.0
2013-06-25 12:20:00,48.25,48.27,48.11,48.22,15900.0,46.9115,46.931,46.7754,46.8824,15900.0
2013-06-25 12:25:00,48.22,48.27,48.11,48.11,19500.0,46.8824,46.931,46.7754,46.7754,19500.0
2013-06-25 12:30:00,48.1,48.27,48.07,48.11,34500.0,46.7657,46.931,46.7365,46.7754,34500.0
2013-06-25 12:35:00,48.11,48.23,48.08,48.14,23000.0,46.7754,46.8921,46.7463,46.8046,23000.0
2013-06-25 12:40:00,48.14,48.2,47.97,48.01,11800.0,46.8046,46.8629,46.6393,46.6782,11800.0
2013-06-25 12:45:00,48.0,48.12,48.0,48.02,17700.0,46.6685,46.7852,46.6685,46.6879,17700.0
2013-06-25 12:50:00,48.02,48.12,48.01,48.11,14100.0,46.6879,46.7852,46.6782,46.7754,14100.0
2013-06-25 12:55:00,48.08,48.13,47.91,48.09,24200.0,46.7463,46.7949,46.581,46.756,24200.0
2013-06-25 13:00:00,48.1,48.23,48.05,48.18,25300.0,46.7657,46.8921,46.7171,46.8435,25300.0
2013-06-25 13:05:00,48.16,48.21,48.02,48.05,26800.0,46.824,46.8727,46.6879,46.7171,26800.0
2013-06-25 13:10:00,48.05,48.19,48.0,48.16,18600.0,46.7171,46.8532,46.6685,46.824,18600.0
2013-06-25 13:15:00,48.17,48.17,48.08,48.11,14700.0,46.8338,46.8338,46.7463,46.7754,14700.0
2013-06-25 13:20:00,48.1,48.13,48.01,48.1,24300.0,46.7657,46.7949,46.6782,46.7657,24300.0
2013-06-25 13:25:00,48.07,48.21,48.06,48.19,7800.0,46.7365,46.8727,46.7268,46.8532,7800.0
2013-06-25 13:30:00,48.16,48.22,48.08,48.21,14300.0,46.824,46.8824,46.7463,46.8727,14300.0
2013-06-25 13:35:00,48.21,48.35,48.21,48.35,11700.0,46.8727,47.0088,46.8727,47.0088,11700.0
2013-06-25 13:40:00,48.35,48.36,48.24,48.33,27200.0,47.0088,47.0185,46.9018,46.9893,27200.0
2013-06-25 13:45:00,48.33,48.45,48.29,48.38,19000.0,46.9893,47.106,46.9504,47.0379,19000.0
2013-06-25 13:50:00,48.43,48.58,48.4,48.56,45500.0,47.0866,47.2324,47.0574,47.2129,45500.0
2013-06-25 13:55:00,48.58,48.59,48.36,48.4,13900.0,47.2324,47.2421,47.0185,47.0574,13900.0
2013-06-25 14:00:00,48.44,48.5,48.35,48.4,22800.0,47.0963,47.1546,47.0088,47.0574,22800.0
2013-06-25 14:05:00,48.4,48.5,48.34,48.39,31900.0,47.0574,47.1546,46.9991,47.0477,31900.0
2013-06-25 14:10:00,48.39,48.5,48.37,48.5,21500.0,47.0477,47.1546,47.0282,47.1546,21500.0
2013-06-25 14:15:00,48.49,48.5,48.36,48.36,20700.0,47.1449,47.1546,47.0185,47.0185,20700.0
2013-06-25 14:20:00,48.38,48.39,48.22,48.3,19500.0,47.0379,47.0477,46.8824,46.9602,19500.0
2013-06-25 14:25:00,48.32,48.41,48.29,48.34,29000.0,46.9796,47.0671,46.9504,46.9991,29000.0
2013-06-25 14:30:00,48.37,48.44,48.23,48.44,26300.0,47.0282,47.0963,46.8921,47.0963,26300.0
2013-06-25 14:35:00,48.46,48.7,48.46,48.67,22900.0,47.1157,47.3491,47.1157,47.3199,22900.0
2013-06-25 14:40:00,48.64,48.79,48.58,48.7,29300.0,47.2907,47.4366,47.2324,47.3491,29300.0
2013-06-25 14:45:00,48.68,48.74,48.59,48.59,26900.0,47.3296,47.388,47.2421,47.2421,26900.0
2013-06-25 14:50:00,48.63,48.66,48.49,48.5,28600.0,47.281,47.3102,47.1449,47.1546,28600.0
2013-06-25 14:55:00,48.5,48.55,48.34,48.44,38900.0,47.1546,47.2032,46.9991,47.0963,38900.0
2013-06-25 15:00:00,48.43,48.48,48.38,48.42,40000.0,47.0866,47.1352,47.0379,47.0768,40000.0
2013-06-25 15:05:00,48.39,48.45,48.37,48.42,27600.0,47.0477,47.106,47.0282,47.0768,27600.0
2013-06-25 15:10:00,48.43,48.47,48.31,48.31,31400.0,47.0866,47.1254,46.9699,46.9699,31400.0
2013-06-25 15:15:00,48.31,48.43,48.27,48.28,22300.0,46.9699,47.0866,46.931,46.9407,22300.0
2013-06-25 15:20:00,48.28,48.34,48.23,48.29,29300.0,46.9407,46.9991,46.8921,46.9504,29300.0
2013-06-25 15:25:00,48.31,48.41,48.23,48.41,29400.0,46.9699,47.0671,46.8921,47.0671,29400.0
2013-06-25 15:30:00,48.41,48.42,48.33,48.38,40700.0,47.0671,47.0768,46.9893,47.0379,40700.0
2013-06-25 15:35:00,48.38,48.46,48.35,48.4,41000.0,47.0379,47.1157,47.0088,47.0574,41000.0
2013-06-25 15:40:00,48.4,48.41,48.21,48.23,50200.0,47.0574,47.0671,46.8727,46.8921,50200.0
2013-06-25 15:45:00,48.24,48.27,48.12,48.14,75500.0,46.9018,46.931,46.7852,46.8046,75500.0
2013-06-25 15:50:00,48.12,48.21,48.06,48.15,78600.0,46.7852,46.8727,46.7268,46.8143,78600.0
2013-06-25 15:55:00,48.14,48.21,48.01,48.11,108000.0,46.8046,46.8727,46.6782,46.7754,108000.0
2013-06-26 09:30:00,48.73,49.09,48.6,48.93,45000.0,47.3782,47.7282,47.2518,47.5727,45000.0
2013-06-26 09:35:00,48.85,49.61,48.85,49.36,60800.0,47.4949,48.2338,47.4949,47.9908,60800.0
2013-06-26 09:40:00,49.36,49.5,49.14,49.3,35200.0,47.9908,48.1269,47.7769,47.9324,35200.0
2013-06-26 09:45:00,49.3,49.39,49.1,49.25,37400.0,47.9324,48.0199,47.738,47.8838,37400.0
2013-06-26 09:50:00,49.28,49.35,49.12,49.27,42500.0,47.913,47.981,47.7574,47.9033,42500.0
2013-06-26 09:55:00,49.27,49.48,49.16,49.32,30500.0,47.9033,48.1074,47.7963,47.9519,30500.0
2013-06-26 10:00:00,49.32,49.46,49.29,49.43,37400.0,47.9519,48.088,47.9227,48.0588,37400.0
2013-06-26 10:05:00,49.39,49.46,49.14,49.3,20300.0,48.0199,48.088,47.7769,47.9324,20300.0
2013-06-26 10:10:00,49.31,49.42,48.95,49.42,119000.0,47.9421,48.0491,47.5921,48.0491,119000.0
2013-06-26 10:15:00,49.42,49.42,49.1,49.1,35200.0,48.0491,48.0491,47.738,47.738,35200.0
2013-06-26 10:20:00,49.08,49.25,49.04,49.09,44500.0,47.7185,47.8838,47.6796,47.7282,44500.0
2013-06-26 10:25:00,49.12,49.2,48.96,48.98,33800.0,47.7574,47.8352,47.6019,47.6213,33800.0
2013-06-26 10:30:00,48.98,49.06,48.91,48.95,71700.0,47.6213,47.6991,47.5532,47.5921,71700.0
2013-06-26 10:35:00,48.95,49.31,48.89,49.3,29700.0,47.5921,47.9421,47.5338,47.9324,29700.0
2013-06-26 10:40:00,49.33,49.35,49.25,49.31,9100.0,47.9616,47.981,47.8838,47.9421,9100.0
2013-06-26 10:45:00,49.33,49.39,49.04,49.13,15600.0,47.9616,48.0199,47.6796,47.7671,15600.0
2013-06-26 10:50:00,49.12,49.23,49.08,49.22,6900.0,47.7574,47.8644,47.7185,47.8546,6900.0
2013-06-26 10:55:00,49.19,49.21,49.02,49.09,16800.0,47.8255,47.8449,47.6602,47.7282,16800.0
2013-06-26 11:00:00,49.08,49.09,48.95,48.98,21300.0,47.7185,47.7282,47.5921,47.6213,21300.0
2013-06-26 11:05:00,48.98,49.05,48.88,48.96,31000.0,47.6213,47.6894,47.5241,47.6019,31000.0
2013-06-26 11:10:00,48.96,49.18,48.95,49.16,22200.0,47.6019,47.8158,47.5921,47.7963,22200.0
2013-06-26 11:15:00,49.16,49.44,49.12,49.36,21900.0,47.7963,48.0685,47.7574,47.9908,21900.0
2013-06-26 11:20:00,49.36,49.39,49.19,49.34,20100.0,47.9908,48.0199,47.8255,47.9713,20100.0
2013-06-26 11:25:00,49.27,49.39,49.15,49.24,17200.0,47.9033,48.0199,47.7866,47.8741,17200.0
2013-06-26 11:30:00,49.25,49.31,49.22,49.25,14100.0,47.8838,47.9421,47.8546,47.8838,14100.0
2013-06-26 11:35:00,49.24,49.24,49.03,49.23,24400.0,47.8741,47.8741,47.6699,47.8644,24400.0
2013-06-26 11:40:00,49.24,49.29,49.08,49.11,12100.0,47.8741,47.9227,47.7185,47.7477,12100.0
2013-06-26 11:45:00,49.11,49.15,49.02,49.05,13300.0,47.7477,47.7866,47.6602,47.6894,13300.0
2013-06-26 11:50:00,49.09,49.09,49.0,49.0,6800.0,47.7282,47.7282,47.6407,47.6407,6800.0
2013-06-26 11:55:00,48.98,49.07,48.91,48.96,10300.0,47.6213,47.7088,47.5532,47.6019,10300.0
2013-06-26 12:00:00,48.92,49.24,48.92,49.23,17700.0,47.563,47.8741,47.563,47.8644,17700.0
2013-06-26 12:05:00,49.24,49.3,49.16,49.23,18700.0,47.8741,47.9324,47.7963,47.8644,18700.0
2013-06-26 12:10:00,49.22,49.3,49.13,49.3,32000.0,47.8546,47.9324,47.7671,47.9324,32000.0
2013-06-26 12:15:00,49.3,49.39,49.3,49.36,19300.0,47.9324,48.0199,47.9324,47.9908,19300.0
2013-06-26 12:20:00,49.38,49.4,49.34,49.38,13400.0,48.0102,48.0296,47.9713,48.0102,13400.0
2013-06-26 12:25:00,49.35,49.51,49.33,49.48,13400.0,47.981,48.1366,47.9616,48.1074,13400.0
2013-06-26 12:30:00,49.48,49.53,49.38,49.45,17500.0,48.1074,48.156,48.0102,48.0783,17500.0
2013-06-26 12:35:00,49.45,49.57,49.44,49.55,17400.0,48.0783,48.1949,48.0685,48.1755,17400.0
2013-06-26 12:40:00,49.53,49.74,49.31,49.32,53100.0,48.156,48.3602,47.9421,47.9519,53100.0
2013-06-26 12:45:00,49.34,49.46,49.34,49.39,17700.0,47.9713,48.088,47.9713,48.0199,17700.0
2013-06-26 12:50:00,49.39,49.46,49.33,49.42,25600.0,48.0199,48.088,47.9616,48.0491,25600.0
2013-06-26 12:55:00,49.41,49.41,49.24,49.26,10600.0,48.0394,48.0394,47.8741,47.8935,10600.0
2013-06-26 13:00:00,49.22,49.38,49.11,49.14,42300.0,47.8546,48.0102,47.7477,47.7769,42300.0
2013-06-26 13:05:00,49.14,49.39,49.14,49.33,28600.0,47.7769,48.0199,47.7769,47.9616,28600.0
2013-06-26 13:10:00,49.39,49.5,49.28,49.5,31900.0,48.0199,48.1269,47.913,48.1269,31900.0
2013-06-26 13:15:00,49.52,49.59,49.38,49.4,17600.0,48.1463,48.2144,48.0102,48.0296,17600.0
2013-06-26 13:20:00,49.41,49.55,49.34,49.42,49900.0,48.0394,48.1755,47.9713,48.0491,49900.0
2013-06-26 13:25:00,49.42,49.53,49.4,49.46,15800.0,48.0491,48.156,48.0296,48.088,15800.0
2013-06-26 13:30:00,49.43,49.46,49.31,49.37,17800.0,48.0588,48.088,47.9421,48.0005,17800.0
2013-06-26 13:35:00,49.37,49.41,49.28,49.34,11100.0,48.0005,48.0394,47.913,47.9713,11100.0
2013-06-26 13:40:00,49.34,49.34,49.16,49.16,3400.0,47.9713,47.9713,47.7963,47.7963,3400.0
2013-06-26 13:45:00,49.2,49.29,49.12,49.13,21800.0,47.8352,47.9227,47.7574,47.7671,21800.0
2013-06-26 13:50:00,49.14,49.29,49.14,49.29,14800.0,47.7769,47.9227,47.7769,47.9227,14800.0
2013-06-26 13:55:00,49.24,49.24,49.11,49.11,20600.0,47.8741,47.8741,47.7477,47.7477,20600.0
2013-06-26 14:00:00,49.12,49.14,48.95,49.01,54100.0,47.7574,47.7769,47.5921,47.6505,54100.0
2013-06-26 14:05:00,49.03,49.11,48.97,49.05,16000.0,47.6699,47.7477,47.6116,47.6894,16000.0
2013-06-26 14:10:00,49.06,49.11,49.05,49.09,4800.0,47.6991,47.7477,47.6894,47.7282,4800.0
2013-06-26 14:15:00,49.08,49.16,49.03,49.05,8800.0,47.7185,47.7963,47.6699,47.6894,8800.0
2013-06-26 14:20:00,49.07,49.1,49.02,49.03,6100.0,47.7088,47.738,47.6602,47.6699,6100.0
2013-06-26 14:25:00,49.06,49.28,49.05,49.26,12200.0,47.6991,47.913,47.6894,47.8935,12200.0
2013-06-26 14:30:00,49.26,49.26,49.1,49.13,10400.0,47.8935,47.8935,47.738,47.7671,10400.0
2013-06-26 14:35:00,49.14,49.24,49.1,49.16,6500.0,47.7769,47.8741,47.738,47.7963,6500.0
2013-06-26 14:40:00,49.16,49.23,49.12,49.12,33500.0,47.7963,47.8644,47.7574,47.7574,33500.0
2013-06-26 14:45:00,49.11,49.19,49.05,49.19,25700.0,47.7477,47.8255,47.6894,47.8255,25700.0
2013-06-26 14:50:00,49.19,49.27,49.12,49.2,14500.0,47.8255,47.9033,47.7574,47.8352,14500.0
2013-06-26 14:55:00,49.2,49.31,49.2,49.2,9100.0,47.8352,47.9421,47.8352,47.8352,9100.0
2013-06-26 15:00:00,49.2,49.34,49.2,49.22,16900.0,47.8352,47.9713,47.8352,47.8546,16900.0
2013-06-26 15:05:00,49.23,49.32,49.23,49.24,10300.0,47.8644,47.9519,47.8644,47.8741,10300.0
2013-06-26 15:10:00,49.23,49.33,49.19,49.26,22900.0,47.8644,47.9616,47.8255,47.8935,22900.0
2013-06-26 15:15:00,49.28,49.3,49.23,49.27,10500.0,47.913,47.9324,47.8644,47.9033,10500.0
2013-06-26 15:20:00,49.29,49.3,49.21,49.24,14400.0,47.9227,47.9324,47.8449,47.8741,14400.0
2013-06-26 15:25:00,49.21,49.21,49.12,49.17,25100.0,47.8449,47.8449,47.7574,47.806,25100.0
2013-06-26 15:30:00,49.17,49.19,49.1,49.12,22100.0,47.806,47.8255,47.738,47.7574,22100.0
2013-06-26 15:35:00,49.11,49.2,49.09,49.16,18300.0,47.7477,47.8352,47.7282,47.7963,18300.0
2013-06-26 15:40:00,49.18,49.18,48.98,49.0,28700.0,47.8158,47.8158,47.6213,47.6407,28700.0
2013-06-26 15:45:00,48.99,49.04,48.95,49.0,58300.0,47.631,47.6796,47.5921,47.6407,58300.0
2013-06-26 15:50:00,49.0,49.09,48.99,49.08,63100.0,47.6407,47.7282,47.631,47.7185,63100.0
2013-06-26 15:55:00,49.07,49.08,48.95,48.96,132300.0,47.7088,47.7185,47.5921,47.6019,132300.0
2013-06-27 09:30:00,49.48,50.1,49.42,49.89,48100.0,48.1074,48.7102,48.0491,48.5061,48100.0
2013-06-27 09:35:00,49.83,49.98,49.52,49.89,31600.0,48.4477,48.5936,48.1463,48.5061,31600.0
2013-06-27 09:40:00,49.96,50.19,49.86,50.13,40000.0,48.5741,48.7977,48.4769,48.7394,40000.0
2013-06-27 09:45:00,50.07,50.24,49.91,50.12,42200.0,48.6811,48.8463,48.5255,48.7297,42200.0
2013-06-27 09:50:00,50.11,50.13,49.93,50.04,24000.0,48.72,48.7394,48.5449,48.6519,24000.0
2013-06-27 09:55:00,50.1,50.16,49.88,49.95,33600.0,48.7102,48.7686,48.4963,48.5644,33600.0
2013-06-27 10:00:00,49.95,50.06,49.64,49.69,59500.0,48.5644,48.6713,48.263,48.3116,59500.0
2013-06-27 10:05:00,49.69,50.06,49.69,50.03,33000.0,48.3116,48.6713,48.3116,48.6422,33000.0
2013-06-27 10:10:00,50.03,50.51,50.01,50.47,80200.0,48.6422,49.1089,48.6227,49.07,80200.0
2013-06-27 10:15:00,50.51,50.52,50.37,50.4,39200.0,49.1089,49.1186,48.9727,49.0019,39200.0
2013-06-27 10:20:00,50.41,50.6,50.41,50.57,22800.0,49.0116,49.1964,49.0116,49.1672,22800.0
2013-06-27 10:25:00,50.57,50.66,50.45,50.59,27500.0,49.1672,49.2547,49.0505,49.1866,27500.0
2013-06-27 10:30:00,50.6,50.7,50.59,50.67,26700.0,49.1964,49.2936,49.1866,49.2644,26700.0
2013-06-27 10:35:00,50.68,50.78,50.66,50.75,31500.0,49.2741,49.3714,49.2547,49.3422,31500.0
2013-06-27 10:40:00,50.74,50.79,50.66,50.71,20300.0,49.3325,49.3811,49.2547,49.3033,20300.0
2013-06-27 10:45:00,50.71,50.75,50.67,50.71,26700.0,49.3033,49.3422,49.2644,49.3033,26700.0
2013-06-27 10:50:00,50.7,50.79,50.66,50.69,18700.0,49.2936,49.3811,49.2547,49.2839,18700.0
2013-06-27 10:55:00,50.68,50.82,50.67,50.79,38100.0,49.2741,49.4103,49.2644,49.3811,38100.0
2013-06-27 11:00:00,50.79,50.99,50.78,50.99,25100.0,49.3811,49.5755,49.3714,49.5755,25100.0
2013-06-27 11:05:00,51.0,51.01,50.79,50.84,52800.0,49.5853,49.595,49.3811,49.4297,52800.0
2013-06-27 11:10:00,50.85,50.91,50.68,50.89,81400.0,49.4394,49.4978,49.2741,49.4783,81400.0
2013-06-27 11:15:00,50.88,50.94,50.75,50.85,50300.0,49.4686,49.5269,49.3422,49.4394,50300.0
2013-06-27 11:20:00,50.83,50.85,50.48,50.53,56500.0,49.42,49.4394,49.0797,49.1283,56500.0
2013-06-27 11:25:00,50.5,50.74,50.46,50.65,32000.0,49.0991,49.3325,49.0602,49.245,32000.0
2013-06-27 11:30:00,50.65,50.73,50.58,50.62,28600.0,49.245,49.3228,49.1769,49.2158,28600.0
2013-06-27 11:35:00,50.62,50.7,50.59,50.63,21800.0,49.2158,49.2936,49.1866,49.2255,21800.0
2013-06-27 11:40:00,50.6,50.65,50.55,50.55,35100.0,49.1964,49.245,49.1477,49.1477,35100.0
2013-06-27 11:45:00,50.55,50.61,50.52,50.56,14700.0,49.1477,49.2061,49.1186,49.1575,14700.0
2013-06-27 11:50:00,50.59,50.72,50.59,50.68,28000.0,49.1866,49.313,49.1866,49.2741,28000.0
2013-06-27 11:55:00,50.65,50.74,50.59,50.66,27400.0,49.245,49.3325,49.1866,49.2547,27400.0
2013-06-27 12:00:00,50.63,50.65,50.46,50.56,51400.0,49.2255,49.245,49.0602,49.1575,51400.0
2013-06-27 12:05:00,50.57,50.69,50.52,50.59,32100.0,49.1672,49.2839,49.1186,49.1866,32100.0
2013-06-27 12:10:00,50.59,50.68,50.52,50.64,40700.0,49.1866,49.2741,49.1186,49.2352,40700.0
2013-06-27 12:15:00,50.65,50.68,50.64,50.66,17600.0,49.245,49.2741,49.2352,49.2547,17600.0
2013-06-27 12:20:00,50.66,50.71,50.5,50.6,37900.0,49.2547,49.3033,49.0991,49.1964,37900.0
2013-06-27 12:25:00,50.56,50.64,50.52,50.57,14600.0,49.1575,49.2352,49.1186,49.1672,14600.0
2013-06-27 12:30:00,50.58,50.65,50.58,50.63,12800.0,49.1769,49.245,49.1769,49.2255,12800.0
2013-06-27 12:35:00,50.65,50.68,50.55,50.68,39100.0,49.245,49.2741,49.1477,49.2741,39100.0
2013-06-27 12:40:00,50.68,50.7,50.62,50.62,27900.0,49.2741,49.2936,49.2158,49.2158,27900.0
2013-06-27 12:45:00,50.63,50.63,50.5,50.5,24200.0,49.2255,49.2255,49.0991,49.0991,24200.0
2013-06-27 12:50:00,50.49,50.49,50.39,50.45,27600.0,49.0894,49.0894,48.9922,49.0505,27600.0
2013-06-27 12:55:00,50.46,50.58,50.46,50.5,33900.0,49.0602,49.1769,49.0602,49.0991,33900.0
2013-06-27 13:00:00,50.47,50.62,50.38,50.4,54800.0,49.07,49.2158,48.9825,49.0019,54800.0
2013-06-27 13:05:00,50.39,50.44,50.3,50.34,51000.0,48.9922,49.0408,48.9047,48.9436,51000.0
2013-06-27 13:10:00,50.37,50.56,50.36,50.56,25200.0,48.9727,49.1575,48.963,49.1575,25200.0
2013-06-27 13:15:00,50.55,50.71,50.47,50.7,21800.0,49.1477,49.3033,49.07,49.2936,21800.0
2013-06-27 13:20:00,50.68,50.68,50.49,50.53,55400.0,49.2741,49.2741,49.0894,49.1283,55400.0
2013-06-27 13:25:00,50.52,50.61,50.48,50.53,36600.0,49.1186,49.2061,49.0797,49.1283,36600.0
2013-06-27 13:30:00,50.5,50.69,50.5,50.55,20000.0,49.0991,49.2839,49.0991,49.1477,20000.0
2013-06-27 13:35:00,50.54,50.71,50.54,50.71,38700.0,49.138,49.3033,49.138,49.3033,38700.0
2013-06-27 13:40:00,50.68,50.68,50.54,50.57,21400.0,49.2741,49.2741,49.138,49.1672,21400.0
2013-06-27 13:45:00,50.58,50.68,50.57,50.67,18100.0,49.1769,49.2741,49.1672,49.2644,18100.0
2013-06-27 13:50:00,50.67,50.69,50.54,50.6,49100.0,49.2644,49.2839,49.138,49.1964,49100.0
2013-06-27 13:55:00,50.59,50.6,50.39,50.44,27700.0,49.1866,49.1964,48.9922,49.0408,27700.0
2013-06-27 14:00:00,50.44,50.52,50.39,50.52,21900.0,49.0408,49.1186,48.9922,49.1186,21900.0
2013-06-27 14:05:00,50.54,50.55,50.36,50.38,30300.0,49.138,49.1477,48.963,48.9825,30300.0
2013-06-27 14:10:00,50.36,50.48,50.33,50.4,26300.0,48.963,49.0797,48.9338,49.0019,26300.0
2013-06-27 14:15:00,50.41,50.55,50.39,50.54,23800.0,49.0116,49.1477,48.9922,49.138,23800.0
2013-06-27 14:20:00,50.54,50.59,50.5,50.53,43600.0,49.138,49.1866,49.0991,49.1283,43600.0
2013-06-27 14:25:00,50.52,50.58,50.45,50.57,16100.0,49.1186,49.1769,49.0505,49.1672,16100.0
2013-06-27 14:30:00,50.57,50.61,50.5,50.55,21300.0,49.1672,49.2061,49.0991,49.1477,21300.0
2013-06-27 14:35:00,50.52,50.74,50.52,50.57,26900.0,49.1186,49.3325,49.1186,49.1672,26900.0
2013-06-27 14:40:00,50.57,50.59,50.4,50.43,19600.0,49.1672,49.1866,49.0019,49.0311,19600.0
2013-06-27 14:45:00,50.39,50.58,50.38,50.58,18900.0,48.9922,49.1769,48.9825,49.1769,18900.0
2013-06-27 14:50:00,50.58,50.65,50.53,50.61,17500.0,49.1769,49.245,49.1283,49.2061,17500.0
2013-06-27 14:55:00,50.6,50.71,50.6,50.68,21600.0,49.1964,49.3033,49.1964,49.2741,21600.0
2013-06-27 15:00:00,50.66,50.7,50.5,50.52,15900.0,49.2547,49.2936,49.0991,49.1186,15900.0
2013-06-27 15:05:00,50.52,50.61,50.5,50.58,31400.0,49.1186,49.2061,49.0991,49.1769,31400.0
2013-06-27 15:10:00,50.58,50.67,50.58,50.65,13600.0,49.1769,49.2644,49.1769,49.245,13600.0
2013-06-27 15:15:00,50.67,50.71,50.66,50.71,23600.0,49.2644,49.3033,49.2547,49.3033,23600.0
2013-06-27 15:20:00,50.71,50.72,50.59,50.64,25800.0,49.3033,49.313,49.1866,49.2352,25800.0
2013-06-27 15:25:00,50.65,50.7,50.6,50.63,20000.0,49.245,49.2936,49.1964,49.2255,20000.0
2013-06-27 15:30:00,50.64,50.66,50.58,50.64,33600.0,49.2352,49.2547,49.1769,49.2352,33600.0
2013-06-27 15:35:00,50.63,50.71,50.6,50.63,44300.0,49.2255,49.3033,49.1964,49.2255,44300.0
2013-06-27 15:40:00,50.63,50.77,50.63,50.71,39200.0,49.2255,49.3616,49.2255,49.3033,39200.0
2013-06-27 15:45:00,50.7,50.73,50.56,50.62,76100.0,49.2936,49.3228,49.1575,49.2158,76100.0
2013-06-27 15:50:00,50.61,50.7,50.57,50.7,79500.0,49.2061,49.2936,49.1672,49.2936,79500.0
2013-06-27 15:55:00,50.69,50.7,50.5,50.57,102500.0,49.2839,49.2936,49.0991,49.1672,102500.0
2013-06-28 09:30:00,50.27,50.29,49.77,50.29,33200.0,48.8755,48.895,48.3894,48.895,33200.0
2013-06-28 09:35:00,50.29,50.5,50.0,50.29,25500.0,48.895,49.0991,48.613,48.895,25500.0
2013-06-28 09:40:00,50.26,50.3,50.12,50.24,23300.0,48.8658,48.9047,48.7297,48.8463,23300.0
2013-06-28 09:45:00,50.3,50.3,49.94,50.07,33700.0,48.9047,48.9047,48.5547,48.6811,33700.0
2013-06-28 09:50:00,50.05,50.23,49.95,50.11,26000.0,48.6616,48.8366,48.5644,48.72,26000.0
2013-06-28 09:55:00,50.14,50.36,50.07,50.12,34600.0,48.7491,48.963,48.6811,48.7297,34600.0
2013-06-28 10:00:00,50.19,50.41,50.15,50.33,46400.0,48.7977,49.0116,48.7588,48.9338,46400.0
2013-06-28 10:05:00,50.33,50.42,49.98,50.42,52500.0,48.9338,49.0214,48.5936,49.0214,52500.0
2013-06-28 10:10:00,50.42,50.48,50.23,50.34,17500.0,49.0214,49.0797,48.8366,48.9436,17500.0
2013-06-28 10:15:00,50.32,50.59,50.26,50.59,40700.0,48.9241,49.1866,48.8658,49.1866,40700.0
2013-06-28 10:20:00,50.57,50.65,50.4,50.52,24800.0,49.1672,49.245,49.0019,49.1186,24800.0
2013-06-28 10:25:00,50.55,50.57,50.32,50.55,14500.0,49.1477,49.1672,48.9241,49.1477,14500.0
2013-06-28 10:30:00,50.56,50.75,50.56,50.7,15700.0,49.1575,49.3422,49.1575,49.2936,15700.0
2013-06-28 10:35:00,50.75,50.89,50.73,50.85,16900.0,49.3422,49.4783,49.3228,49.4394,16900.0
2013-06-28 10:40:00,50.86,50.87,50.7,50.82,14500.0,49.4491,49.4589,49.2936,49.4103,14500.0
2013-06-28 10:45:00,50.81,50.81,50.59,50.59,34700.0,49.4005,49.4005,49.1866,49.1866,34700.0
2013-06-28 10:50:00,50.56,50.83,50.56,50.83,31200.0,49.1575,49.42,49.1575,49.42,31200.0
2013-06-28 10:55:00,50.89,50.94,50.83,50.89,64000.0,49.4783,49.5269,49.42,49.4783,64000.0
2013-06-28 11:00:00,50.89,50.99,50.85,50.92,45800.0,49.4783,49.5755,49.4394,49.5075,45800.0
2013-06-28 11:05:00,50.9,50.93,50.68,50.76,33000.0,49.488,49.5172,49.2741,49.3519,33000.0
2013-06-28 11:10:00,50.74,50.78,50.61,50.68,24200.0,49.3325,49.3714,49.2061,49.2741,24200.0
2013-06-28 11:15:00,50.68,50.72,50.48,50.51,27400.0,49.2741,49.313,49.0797,49.1089,27400.0
2013-06-28 11:20:00,50.51,50.59,50.45,50.45,9400.0,49.1089,49.1866,49.0505,49.0505,9400.0
2013-06-28 11:25:00,50.44,50.57,50.41,50.41,21200.0,49.0408,49.1672,49.0116,49.0116,21200.0
2013-06-28 11:30:00,50.41,50.57,50.41,50.42,15200.0,49.0116,49.1672,49.0116,49.0214,15200.0
2013-06-28 11:35:00,50.44,50.55,50.43,50.45,20500.0,49.0408,49.1477,49.0311,49.0505,20500.0
2013-06-28 11:40:00,50.48,50.5,50.4,50.46,22500.0,49.0797,49.0991,49.0019,49.0602,22500.0
2013-06-28 11:45:00,50.46,50.5,50.4,50.47,14500.0,49.0602,49.0991,49.0019,49.07,14500.0
2013-06-28 11:50:00,50.43,50.47,50.31,50.45,30500.0,49.0311,49.07,48.9144,49.0505,30500.0
2013-06-28 11:55:00,50.45,50.47,50.39,50.45,19000.0,49.0505,49.07,48.9922,49.0505,19000.0
2013-06-28 12:00:00,50.42,50.42,50.3,50.33,20700.0,49.0214,49.0214,48.9047,48.9338,20700.0
2013-06-28 12:05:00,50.35,50.41,50.31,50.35,9400.0,48.9533,49.0116,48.9144,48.9533,9400.0
2013-06-28 12:10:00,50.34,50.35,50.26,50.3,32500.0,48.9436,48.9533,48.8658,48.9047,32500.0
2013-06-28 12:15:00,50.29,50.33,50.17,50.25,44200.0,48.895,48.9338,48.7783,48.8561,44200.0
2013-06-28 12:20:00,50.25,50.34,50.16,50.25,28600.0,48.8561,48.9436,48.7686,48.8561,28600.0
2013-06-28 12:25:00,50.25,50.46,50.25,50.46,6400.0,48.8561,49.0602,48.8561,49.0602,6400.0
2013-06-28 12:30:00,50.46,50.47,50.32,50.41,17800.0,49.0602,49.07,48.9241,49.0116,17800.0
2013-06-28 12:35:00,50.43,50.49,50.39,50.47,7800.0,49.0311,49.0894,48.9922,49.07,7800.0
2013-06-28 12:40:00,50.47,50.49,50.38,50.49,18500.0,49.07,49.0894,48.9825,49.0894,18500.0
2013-06-28 12:45:00,50.45,50.6,50.44,50.59,8800.0,49.0505,49.1964,49.0408,49.1866,8800.0
2013-06-28 12:50:00,50.57,50.69,50.55,50.65,18300.0,49.1672,49.2839,49.1477,49.245,18300.0
2013-06-28 12:55:00,50.65,50.73,50.63,50.67,16100.0,49.245,49.3228,49.2255,49.2644,16100.0
2013-06-28 13:00:00,50.67,50.67,50.57,50.58,28600.0,49.2644,49.2644,49.1672,49.1769,28600.0
2013-06-28 13:05:00,50.58,50.72,50.58,50.67,8300.0,49.1769,49.313,49.1769,49.2644,8300.0
2013-06-28 13:10:00,50.66,50.69,50.56,50.56,16500.0,49.2547,49.2839,49.1575,49.1575,16500.0
2013-06-28 13:15:00,50.59,50.61,50.55,50.57,8000.0,49.1866,49.2061,49.1477,49.1672,8000.0
2013-06-28 13:20:00,50.6,50.62,50.5,50.59,8500.0,49.1964,49.2158,49.0991,49.1866,8500.0
2013-06-28 13:25:00,50.56,50.59,50.46,50.53,5700.0,49.1575,49.1866,49.0602,49.1283,5700.0
2013-06-28 13:30:00,50.53,50.6,50.53,50.56,5700.0,49.1283,49.1964,49.1283,49.1575,5700.0
2013-06-28 13:35:00,50.56,50.61,50.49,50.49,7300.0,49.1575,49.2061,49.0894,49.0894,7300.0
2013-06-28 13:40:00,50.46,50.61,50.44,50.5,5900.0,49.0602,49.2061,49.0408,49.0991,5900.0
2013-06-28 13:45:00,50.52,50.65,50.52,50.6,11300.0,49.1186,49.245,49.1186,49.1964,11300.0
2013-06-28 13:50:00,50.6,50.67,50.6,50.64,12100.0,49.1964,49.2644,49.1964,49.2352,12100.0
2013-06-28 13:55:00,50.61,50.73,50.6,50.66,14500.0,49.2061,49.3228,49.1964,49.2547,14500.0
2013-06-28 14:00:00,50.66,50.74,50.65,50.68,7400.0,49.2547,49.3325,49.245,49.2741,7400.0
2013-06-28 14:05:00,50.66,50.8,50.66,50.78,16400.0,49.2547,49.3908,49.2547,49.3714,16400.0
2013-06-28 14:10:00,50.78,50.82,50.62,50.66,13400.0,49.3714,49.4103,49.2158,49.2547,13400.0
2013-06-28 14:15:00,50.66,50.66,50.6,50.6,8700.0,49.2547,49.2547,49.1964,49.1964,8700.0
2013-06-28 14:20:00,50.59,50.63,50.48,50.55,16800.0,49.1866,49.2255,49.0797,49.1477,16800.0
2013-06-28 14:25:00,50.59,50.64,50.5,50.53,12300.0,49.1866,49.2352,49.0991,49.1283,12300.0
2013-06-28 14:30:00,50.52,50.6,50.48,50.5,19700.0,49.1186,49.1964,49.0797,49.0991,19700.0
2013-06-28 14:35:00,50.53,50.53,50.5,50.52,16300.0,49.1283,49.1283,49.0991,49.1186,16300.0
2013-06-28 14:40:00,50.51,50.56,50.45,50.54,26500.0,49.1089,49.1575,49.0505,49.138,26500.0
2013-06-28 14:45:00,50.55,50.6,50.45,50.54,18100.0,49.1477,49.1964,49.0505,49.138,18100.0
2013-06-28 14:50:00,50.49,50.54,50.44,50.51,22900.0,49.0894,49.138,49.0408,49.1089,22900.0
2013-06-28 14:55:00,50.49,50.53,50.45,50.52,16300.0,49.0894,49.1283,49.0505,49.1186,16300.0
2013-06-28 15:00:00,50.5,50.5,50.3,50.3,36300.0,49.0991,49.0991,48.9047,48.9047,36300.0
2013-06-28 15:05:00,50.31,50.4,50.31,50.33,29400.0,48.9144,49.0019,48.9144,48.9338,29400.0
2013-06-28 15:10:00,50.32,50.36,50.21,50.24,30500.0,48.9241,48.963,48.8172,48.8463,30500.0
2013-06-28 15:15:00,50.24,50.3,50.17,50.22,20900.0,48.8463,48.9047,48.7783,48.8269,20900.0
2013-06-28 15:20:00,50.24,50.29,50.15,50.27,49300.0,48.8463,48.895,48.7588,48.8755,49300.0
2013-06-28 15:25:00,50.28,50.38,50.25,50.3,27500.0,48.8852,48.9825,48.8561,48.9047,27500.0
2013-06-28 15:30:00,50.31,50.37,50.26,50.33,46100.0,48.9144,48.9727,48.8658,48.9338,46100.0
2013-06-28 15:35:00,50.32,50.36,50.2,50.24,94700.0,48.9241,48.963,48.8075,48.8463,94700.0
2013-06-28 15:40:00,50.24,50.28,50.18,50.2,75400.0,48.8463,48.8852,48.788,48.8075,75400.0
2013-06-28 15:45:00,50.19,50.31,50.03,50.05,72000.0,48.7977,48.9144,48.6422,48.6616,72000.0
2013-06-28 15:50:00,50.04,50.13,49.91,49.96,112200.0,48.6519,48.7394,48.5255,48.5741,112200.0
2013-06-28 15:55:00,49.95,50.0,49.91,49.92,167000.0,48.5644,48.613,48.5255,48.5352,167000.0
2013-07-01 09:30:00,50.43,50.98,50.39,50.98,57000.0,49.0311,49.5658,48.9922,49.5658,57000.0
2013-07-01 09:35:00,50.99,51.33,50.75,50.81,38500.0,49.5755,49.9061,49.3422,49.4005,38500.0
2013-07-01 09:40:00,50.87,50.92,50.55,50.66,16300.0,49.4589,49.5075,49.1477,49.2547,16300.0
2013-07-01 09:45:00,50.7,50.89,50.54,50.85,16900.0,49.2936,49.4783,49.138,49.4394,16900.0
2013-07-01 09:50:00,50.9,51.05,50.71,50.92,20900.0,49.488,49.6339,49.3033,49.5075,20900.0
2013-07-01 09:55:00,50.87,51.08,50.86,50.91,23400.0,49.4589,49.663,49.4491,49.4978,23400.0
2013-07-01 10:00:00,50.97,51.35,50.97,51.21,20200.0,49.5561,49.9256,49.5561,49.7894,20200.0
2013-07-01 10:05:00,51.26,51.36,51.21,51.27,12000.0,49.8381,49.9353,49.7894,49.8478,12000.0
2013-07-01 10:10:00,51.27,51.36,51.21,51.36,16200.0,49.8478,49.9353,49.7894,49.9353,16200.0
2013-07-01 10:15:00,51.34,51.39,51.2,51.33,34300.0,49.9158,49.9644,49.7797,49.9061,34300.0
2013-07-01 10:20:00,51.31,51.46,51.31,51.41,11800.0,49.8867,50.0325,49.8867,49.9839,11800.0
2013-07-01 10:25:00,51.41,51.45,51.33,51.41,18000.0,49.9839,50.0228,49.9061,49.9839,18000.0
2013-07-01 10:30:00,51.42,51.44,51.33,51.33,20800.0,49.9936,50.0131,49.9061,49.9061,20800.0
2013-07-01 10:35:00,51.32,51.32,51.08,51.17,32200.0,49.8964,49.8964,49.663,49.7505,32200.0
2013-07-01 10:40:00,51.17,51.17,50.96,51.01,19500.0,49.7505,49.7505,49.5464,49.595,19500.0
2013-07-01 10:45:00,51.01,51.07,50.98,51.06,5600.0,49.595,49.6533,49.5658,49.6436,5600.0
2013-07-01 10:50:00,51.05,51.09,51.04,51.06,6500.0,49.6339,49.6728,49.6242,49.6436,6500.0
2013-07-01 10:55:00,51.07,51.13,50.96,50.96,28700.0,49.6533,49.7117,49.5464,49.5464,28700.0
2013-07-01 11:00:00,50.96,51.09,50.96,51.03,8400.0,49.5464,49.6728,49.5464,49.6144,8400.0
2013-07-01 11:05:00,51.02,51.16,51.02,51.12,5300.0,49.6047,49.7408,49.6047,49.7019,5300.0
2013-07-01 11:10:00,51.13,51.13,51.0,51.0,9400.0,49.7117,49.7117,49.5853,49.5853,9400.0
2013-07-01 11:15:00,51.0,51.06,50.95,51.06,6500.0,49.5853,49.6436,49.5367,49.6436,6500.0
2013-07-01 11:20:00,51.06,51.06,50.91,50.98,8800.0,49.6436,49.6436,49.4978,49.5658,8800.0
2013-07-01 11:25:00,50.99,51.03,50.95,50.97,10400.0,49.5755,49.6144,49.5367,49.5561,10400.0
2013-07-01 11:30:00,50.97,51.13,50.96,51.07,23900.0,49.5561,49.7117,49.5464,49.6533,23900.0
2013-07-01 11:35:00,51.07,51.11,50.89,50.92,13300.0,49.6533,49.6922,49.4783,49.5075,13300.0
2013-07-01 11:40:00,50.93,50.96,50.88,50.9,13200.0,49.5172,49.5464,49.4686,49.488,13200.0
2013-07-01 11:45:00,50.94,51.22,50.94,51.2,23700.0,49.5269,49.7992,49.5269,49.7797,23700.0
2013-07-01 11:50:00,51.24,51.34,51.13,51.13,16300.0,49.8186,49.9158,49.7117,49.7117,16300.0
2013-07-01 11:55:00,51.13,51.32,51.11,51.25,25100.0,49.7117,49.8964,49.6922,49.8283,25100.0
2013-07-01 12:00:00,51.25,51.35,51.23,51.29,16500.0,49.8283,49.9256,49.8089,49.8672,16500.0
2013-07-01 12:05:00,51.31,51.35,51.25,51.35,9600.0,49.8867,49.9256,49.8283,49.9256,9600.0
2013-07-01 12:10:00,51.33,51.35,51.27,51.32,11600.0,49.9061,49.9256,49.8478,49.8964,11600.0
2013-07-01 12:15:00,51.32,51.36,51.25,51.28,13800.0,49.8964,49.9353,49.8283,49.8575,13800.0
2013-07-01 12:20:00,51.26,51.26,51.15,51.15,17500.0,49.8381,49.8381,49.7311,49.7311,17500.0
2013-07-01 12:25:00,51.2,51.2,51.13,51.2,5900.0,49.7797,49.7797,49.7117,49.7797,5900.0
2013-07-01 12:30:00,51.15,51.21,51.12,51.21,3900.0,49.7311,49.7894,49.7019,49.7894,3900.0
2013-07-01 12:35:00,51.21,51.24,51.12,51.15,7800.0,49.7894,49.8186,49.7019,49.7311,7800.0
2013-07-01 12:40:00,51.14,51.15,51.08,51.12,10100.0,49.7214,49.7311,49.663,49.7019,10100.0
2013-07-01 12:45:00,51.13,51.24,51.13,51.23,11900.0,49.7117,49.8186,49.7117,49.8089,11900.0
2013-07-01 12:50:00,51.24,51.25,51.15,51.16,7200.0,49.8186,49.8283,49.7311,49.7408,7200.0
2013-07-01 12:55:00,51.15,51.19,51.11,51.17,5000.0,49.7311,49.77,49.6922,49.7505,5000.0
2013-07-01 13:00:00,51.18,51.21,51.13,51.2,7300.0,49.7603,49.7894,49.7117,49.7797,7300.0
2013-07-01 13:05:00,51.2,51.2,51.13,51.13,15500.0,49.7797,49.7797,49.7117,49.7117,15500.0
2013-07-01 13:10:00,51.13,51.14,51.04,51.07,14900.0,49.7117,49.7214,49.6242,49.6533,14900.0
2013-07-01 13:15:00,51.1,51.12,51.08,51.09,17300.0,49.6825,49.7019,49.663,49.6728,17300.0
2013-07-01 13:20:00,51.09,51.09,51.02,51.09,9800.0,49.6728,49.6728,49.6047,49.6728,9800.0
2013-07-01 13:25:00,51.11,51.17,51.11,51.13,6800.0,49.6922,49.7505,49.6922,49.7117,6800.0
2013-07-01 13:30:00,51.14,51.14,51.0,51.01,47300.0,49.7214,49.7214,49.5853,49.595,47300.0
2013-07-01 13:35:00,51.0,51.01,50.94,50.96,14500.0,49.5853,49.595,49.5269,49.5464,14500.0
2013-07-01 13:40:00,50.96,51.01,50.84,50.85,19800.0,49.5464,49.595,49.4297,49.4394,19800.0
2013-07-01 13:45:00,50.85,50.86,50.79,50.81,8700.0,49.4394,49.4491,49.3811,49.4005,8700.0
2013-07-01 13:50:00,50.8,50.8,50.73,50.78,9400.0,49.3908,49.3908,49.3228,49.3714,9400.0
2013-07-01 13:55:00,50.78,50.78,50.67,50.69,15300.0,49.3714,49.3714,49.2644,49.2839,15300.0
2013-07-01 14:00:00,50.69,50.78,50.66,50.76,8500.0,49.2839,49.3714,49.2547,49.3519,8500.0
2013-07-01 14:05:00,50.78,50.82,50.66,50.79,10100.0,49.3714,49.4103,49.2547,49.3811,10100.0
2013-07-01 14:10:00,50.79,50.81,50.72,50.72,14100.0,49.3811,49.4005,49.313,49.313,14100.0
2013-07-01 14:15:00,50.73,50.73,50.55,50.55,17000.0,49.3228,49.3228,49.1477,49.1477,17000.0
2013-07-01 14:20:00,50.55,50.59,50.48,50.48,13900.0,49.1477,49.1866,49.0797,49.0797,13900.0
2013-07-01 14:25:00,50.48,50.56,50.48,50.55,13900.0,49.0797,49.1575,49.0797,49.1477,13900.0
2013-07-01 14:30:00,50.56,50.62,50.52,50.62,13900.0,49.1575,49.2158,49.1186,49.2158,13900.0
2013-07-01 14:35:00,50.63,50.63,50.49,50.51,26200.0,49.2255,49.2255,49.0894,49.1089,26200.0
2013-07-01 14:40:00,50.51,50.63,50.47,50.62,10100.0,49.1089,49.2255,49.07,49.2158,10100.0
2013-07-01 14:45:00,50.65,50.65,50.51,50.55,35200.0,49.245,49.245,49.1089,49.1477,35200.0
2013-07-01 14:50:00,50.53,50.63,50.51,50.6,17700.0,49.1283,49.2255,49.1089,49.1964,17700.0
2013-07-01 14:55:00,50.6,50.63,50.52,50.53,17100.0,49.1964,49.2255,49.1186,49.1283,17100.0
2013-07-01 15:00:00,50.53,50.62,50.52,50.58,20100.0,49.1283,49.2158,49.1186,49.1769,20100.0
2013-07-01 15:05:00,50.58,50.59,50.5,50.5,7700.0,49.1769,49.1866,49.0991,49.0991,7700.0
2013-07-01 15:10:00,50.51,50.51,50.4,50.43,21500.0,49.1089,49.1089,49.0019,49.0311,21500.0
2013-07-01 15:15:00,50.43,50.45,50.32,50.32,18100.0,49.0311,49.0505,48.9241,48.9241,18100.0
2013-07-01 15:20:00,50.31,50.43,50.3,50.35,22200.0,48.9144,49.0311,48.9047,48.9533,22200.0
2013-07-01 15:25:00,50.36,50.38,50.19,50.21,23000.0,48.963,48.9825,48.7977,48.8172,23000.0
2013-07-01 15:30:00,50.18,50.27,50.15,50.18,30400.0,48.788,48.8755,48.7588,48.788,30400.0
2013-07-01 15:35:00,50.18,50.2,49.95,49.98,72100.0,48.788,48.8075,48.5644,48.5936,72100.0
2013-07-01 15:40:00,49.98,50.1,49.92,49.98,68300.0,48.5936,48.7102,48.5352,48.5936,68300.0
2013-07-01 15:45:00,49.99,50.02,49.94,49.96,94300.0,48.6033,48.6324,48.5547,48.5741,94300.0
2013-07-01 15:50:00,49.96,50.05,49.94,50.01,80300.0,48.5741,48.6616,48.5547,48.6227,80300.0
2013-07-01 15:55:00,50.01,50.13,50.0,50.06,81300.0,48.6227,48.7394,48.613,48.6713,81300.0
2013-07-02 09:30:00,49.93,50.4,49.93,50.4,16600.0,48.5449,49.0019,48.5449,49.0019,16600.0
2013-07-02 09:35:00,50.4,50.71,50.38,50.56,25800.0,49.0019,49.3033,48.9825,49.1575,25800.0
2013-07-02 09:40:00,50.52,50.92,50.42,50.73,20300.0,49.1186,49.5075,49.0214,49.3228,20300.0
2013-07-02 09:45:00,50.76,50.98,50.61,50.98,23300.0,49.3519,49.5658,49.2061,49.5658,23300.0
2013-07-02 09:50:00,50.94,50.96,50.79,50.81,15400.0,49.5269,49.5464,49.3811,49.4005,15400.0
2013-07-02 09:55:00,50.82,50.91,50.46,50.46,19100.0,49.4103,49.4978,49.0602,49.0602,19100.0
2013-07-02 10:00:00,50.45,50.71,50.26,50.34,54000.0,49.0505,49.3033,48.8658,48.9436,54000.0
2013-07-02 10:05:00,50.35,50.45,50.31,50.44,24400.0,48.9533,49.0505,48.9144,49.0408,24400.0
2013-07-02 10:10:00,50.38,50.5,50.37,50.47,29400.0,48.9825,49.0991,48.9727,49.07,29400.0
2013-07-02 10:15:00,50.5,50.5,50.33,50.5,14400.0,49.0991,49.0991,48.9338,49.0991,14400.0
2013-07-02 10:20:00,50.5,50.86,50.49,50.69,25900.0,49.0991,49.4491,49.0894,49.2839,25900.0
2013-07-02 10:25:00,50.7,50.88,50.64,50.64,16600.0,49.2936,49.4686,49.2352,49.2352,16600.0
2013-07-02 10:30:00,50.64,50.64,50.43,50.52,11100.0,49.2352,49.2352,49.0311,49.1186,11100.0
2013-07-02 10:35:00,50.55,50.8,50.55,50.8,19900.0,49.1477,49.3908,49.1477,49.3908,19900.0
2013-07-02 10:40:00,50.82,50.99,50.79,50.95,30100.0,49.4103,49.5755,49.3811,49.5367,30100.0
2013-07-02 10:45:00,50.97,50.98,50.72,50.74,37800.0,49.5561,49.5658,49.313,49.3325,37800.0
2013-07-02 10:50:00,50.75,50.83,50.74,50.79,8000.0,49.3422,49.42,49.3325,49.3811,8000.0
2013-07-02 10:55:00,50.78,50.85,50.68,50.73,5700.0,49.3714,49.4394,49.2741,49.3228,5700.0
2013-07-02 11:00:00,50.68,50.71,50.58,50.58,9500.0,49.2741,49.3033,49.1769,49.1769,9500.0
2013-07-02 11:05:00,50.53,50.65,50.52,50.57,10300.0,49.1283,49.245,49.1186,49.1672,10300.0
2013-07-02 11:10:00,50.59,50.65,50.53,50.65,7300.0,49.1866,49.245,49.1283,49.245,7300.0
2013-07-02 11:15:00,50.64,50.7,50.54,50.64,10000.0,49.2352,49.2936,49.138,49.2352,10000.0
2013-07-02 11:20:00,50.66,50.67,50.47,50.5,24000.0,49.2547,49.2644,49.07,49.0991,24000.0
2013-07-02 11:25:00,50.49,50.64,50.41,50.56,15100.0,49.0894,49.2352,49.0116,49.1575,15100.0
2013-07-02 11:30:00,50.58,50.65,50.52,50.52,12100.0,49.1769,49.245,49.1186,49.1186,12100.0
2013-07-02 11:35:00,50.55,50.65,50.55,50.57,5500.0,49.1477,49.245,49.1477,49.1672,5500.0
2013-07-02 11:40:00,50.57,50.63,50.54,50.63,4700.0,49.1672,49.2255,49.138,49.2255,4700.0
2013-07-02 11:45:00,50.64,50.84,50.64,50.68,9700.0,49.2352,49.4297,49.2352,49.2741,9700.0
2013-07-02 11:50:00,50.7,50.73,50.63,50.64,5600.0,49.2936,49.3228,49.2255,49.2352,5600.0
2013-07-02 11:55:00,50.65,50.65,50.53,50.56,4600.0,49.245,49.245,49.1283,49.1575,4600.0
2013-07-02 12:00:00,50.59,50.62,50.48,50.61,9200.0,49.1866,49.2158,49.0797,49.2061,9200.0
2013-07-02 12:05:00,50.61,50.63,50.5,50.52,8600.0,49.2061,49.2255,49.0991,49.1186,8600.0
2013-07-02 12:10:00,50.5,50.51,50.36,50.36,9200.0,49.0991,49.1089,48.963,48.963,9200.0
2013-07-02 12:15:00,50.4,50.4,50.23,50.24,5500.0,49.0019,49.0019,48.8366,48.8463,5500.0
2013-07-02 12:20:00,50.22,50.25,50.14,50.2,12800.0,48.8269,48.8561,48.7491,48.8075,12800.0
2013-07-02 12:25:00,50.2,50.25,50.13,50.16,10400.0,48.8075,48.8561,48.7394,48.7686,10400.0
2013-07-02 12:30:00,50.16,50.24,50.14,50.22,13900.0,48.7686,48.8463,48.7491,48.8269,13900.0
2013-07-02 12:35:00,50.22,50.33,50.19,50.19,17700.0,48.8269,48.9338,48.7977,48.7977,17700.0
2013-07-02 12:40:00,50.19,50.19,49.97,49.98,13300.0,48.7977,48.7977,48.5838,48.5936,13300.0
2013-07-02 12:45:00,49.97,50.1,49.91,50.08,16100.0,48.5838,48.7102,48.5255,48.6908,16100.0
2013-07-02 12:50:00,50.09,50.09,50.05,50.06,4500.0,48.7005,48.7005,48.6616,48.6713,4500.0
2013-07-02 12:55:00,50.05,50.15,50.03,50.03,7800.0,48.6616,48.7588,48.6422,48.6422,7800.0
2013-07-02 13:00:00,50.04,50.1,50.04,50.07,5500.0,48.6519,48.7102,48.6519,48.6811,5500.0
2013-07-02 13:05:00,50.11,50.25,50.11,50.25,5500.0,48.72,48.8561,48.72,48.8561,5500.0
2013-07-02 13:10:00,50.26,50.27,50.14,50.14,4100.0,48.8658,48.8755,48.7491,48.7491,4100.0
2013-07-02 13:15:00,50.15,50.16,50.08,50.15,3700.0,48.7588,48.7686,48.6908,48.7588,3700.0
2013-07-02 13:20:00,50.15,50.22,50.15,50.19,2800.0,48.7588,48.8269,48.7588,48.7977,2800.0
2013-07-02 13:25:00,50.2,50.22,50.13,50.13,4300.0,48.8075,48.8269,48.7394,48.7394,4300.0
2013-07-02 13:30:00,50.11,50.15,50.07,50.12,7900.0,48.72,48.7588,48.6811,48.7297,7900.0
2013-07-02 13:35:00,50.11,50.11,49.92,49.93,9000.0,48.72,48.72,48.5352,48.5449,9000.0
2013-07-02 13:40:00,49.94,49.94,49.82,49.88,11400.0,48.5547,48.5547,48.438,48.4963,11400.0
2013-07-02 13:45:00,49.87,49.91,49.85,49.91,11300.0,48.4866,48.5255,48.4672,48.5255,11300.0
2013-07-02 13:50:00,49.89,50.06,49.87,50.05,13900.0,48.5061,48.6713,48.4866,48.6616,13900.0
2013-07-02 13:55:00,50.05,50.08,50.03,50.06,5600.0,48.6616,48.6908,48.6422,48.6713,5600.0
2013-07-02 14:00:00,50.06,50.06,49.9,49.96,12900.0,48.6713,48.6713,48.5158,48.5741,12900.0
2013-07-02 14:05:00,49.96,50.01,49.83,49.83,5000.0,48.5741,48.6227,48.4477,48.4477,5000.0
2013-07-02 14:10:00,49.82,49.83,49.68,49.68,9500.0,48.438,48.4477,48.3019,48.3019,9500.0
2013-07-02 14:15:00,49.68,49.75,49.55,49.62,18400.0,48.3019,48.3699,48.1755,48.2435,18400.0
2013-07-02 14:20:00,49.59,49.66,49.58,49.62,19000.0,48.2144,48.2824,48.2047,48.2435,19000.0
2013-07-02 14:25:00,49.62,49.66,49.54,49.6,11800.0,48.2435,48.2824,48.1658,48.2241,11800.0
2013-07-02 14:30:00,49.56,49.73,49.56,49.71,9400.0,48.1852,48.3505,48.1852,48.331,9400.0
2013-07-02 14:35:00,49.72,49.8,49.71,49.75,26900.0,48.3408,48.4186,48.331,48.3699,26900.0
2013-07-02 14:40:00,49.75,49.83,49.75,49.8,10800.0,48.3699,48.4477,48.3699,48.4186,10800.0
2013-07-02 14:45:00,49.8,49.95,49.75,49.9,14900.0,48.4186,48.5644,48.3699,48.5158,14900.0
2013-07-02 14:50:00,49.9,50.08,49.9,50.0,18400.0,48.5158,48.6908,48.5158,48.613,18400.0
2013-07-02 14:55:00,50.02,50.02,49.88,49.9,10500.0,48.6324,48.6324,48.4963,48.5158,10500.0
2013-07-02 15:00:00,49.9,49.94,49.88,49.89,10000.0,48.5158,48.5547,48.4963,48.5061,10000.0
2013-07-02 15:05:00,49.87,50.04,49.87,49.98,7700.0,48.4866,48.6519,48.4866,48.5936,7700.0
2013-07-02 15:10:00,49.99,50.04,49.97,49.98,12900.0,48.6033,48.6519,48.5838,48.5936,12900.0
2013-07-02 15:15:00,49.99,50.02,49.96,49.98,8500.0,48.6033,48.6324,48.5741,48.5936,8500.0
2013-07-02 15:20:00,50.0,50.04,49.98,50.02,15800.0,48.613,48.6519,48.5936,48.6324,15800.0
2013-07-02 15:25:00,50.01,50.16,49.96,50.05,42700.0,48.6227,48.7686,48.5741,48.6616,42700.0
2013-07-02 15:30:00,50.06,50.08,49.91,50.03,12400.0,48.6713,48.6908,48.5255,48.6422,12400.0
2013-07-02 15:35:00,50.04,50.09,49.98,50.0,23800.0,48.6519,48.7005,48.5936,48.613,23800.0
2013-07-02 15:40:00,49.98,50.01,49.96,49.99,24000.0,48.5936,48.6227,48.5741,48.6033,24000.0
2013-07-02 15:45:00,49.98,50.08,49.94,50.0,35500.0,48.5936,48.6908,48.5547,48.613,35500.0
2013-07-02 15:50:00,50.0,50.04,49.95,49.97,29600.0,48.613,48.6519,48.5644,48.5838,29600.0
2013-07-02 15:55:00,49.97,50.03,49.94,50.0,89100.0,48.5838,48.6422,48.5547,48.613,89100.0
2013-07-03 09:30:00,49.51,49.82,49.51,49.72,21600.0,48.1366,48.438,48.1366,48.3408,21600.0
2013-07-03 09:35:00,49.72,50.0,49.72,49.96,14400.0,48.3408,48.613,48.3408,48.5741,14400.0
2013-07-03 09:40:00,50.0,50.32,49.95,50.16,11200.0,48.613,48.9241,48.5644,48.7686,11200.0
2013-07-03 09:45:00,50.15,50.27,50.1,50.1,11200.0,48.7588,48.8755,48.7102,48.7102,11200.0
2013-07-03 09:50:00,50.18,50.38,50.18,50.33,9100.0,48.788,48.9825,48.788,48.9338,9100.0
2013-07-03 09:55:00,50.39,50.39,50.13,50.13,4700.0,48.9922,48.9922,48.7394,48.7394,4700.0
2013-07-03 10:00:00,50.13,50.36,50.05,50.08,9700.0,48.7394,48.963,48.6616,48.6908,9700.0
2013-07-03 10:05:00,50.08,50.24,49.99,50.24,16200.0,48.6908,48.8463,48.6033,48.8463,16200.0
2013-07-03 10:10:00,50.21,50.21,49.85,50.09,13900.0,48.8172,48.8172,48.4672,48.7005,13900.0
2013-07-03 10:15:00,50.11,50.15,49.92,50.01,7200.0,48.72,48.7588,48.5352,48.6227,7200.0
2013-07-03 10:20:00,49.98,50.28,49.95,50.21,9500.0,48.5936,48.8852,48.5644,48.8172,9500.0
2013-07-03 10:25:00,50.24,50.38,50.14,50.38,12600.0,48.8463,48.9825,48.7491,48.9825,12600.0
2013-07-03 10:30:00,50.43,50.46,50.17,50.37,9600.0,49.0311,49.0602,48.7783,48.9727,9600.0
2013-07-03 10:35:00,50.38,50.38,50.12,50.24,8000.0,48.9825,48.9825,48.7297,48.8463,8000.0
2013-07-03 10:40:00,50.21,50.39,50.14,50.24,11500.0,48.8172,48.9922,48.7491,48.8463,11500.0
2013-07-03 10:45:00,50.24,50.27,50.1,50.27,7800.0,48.8463,48.8755,48.7102,48.8755,7800.0
2013-07-03 10:50:00,50.26,50.39,50.13,50.13,13900.0,48.8658,48.9922,48.7394,48.7394,13900.0
2013-07-03 10:55:00,50.19,50.28,50.11,50.25,9800.0,48.7977,48.8852,48.72,48.8561,9800.0
2013-07-03 11:00:00,50.28,50.5,50.28,50.41,32100.0,48.8852,49.0991,48.8852,49.0116,32100.0
2013-07-03 11:05:00,50.43,50.47,50.14,50.28,29400.0,49.0311,49.07,48.7491,48.8852,29400.0
2013-07-03 11:10:00,50.29,50.34,50.16,50.23,12500.0,48.895,48.9436,48.7686,48.8366,12500.0
2013-07-03 11:15:00,50.25,50.37,50.16,50.37,27500.0,48.8561,48.9727,48.7686,48.9727,27500.0
2013-07-03 11:20:00,50.37,50.4,50.18,50.18,4400.0,48.9727,49.0019,48.788,48.788,4400.0
2013-07-03 11:25:00,50.24,50.27,50.21,50.23,2200.0,48.8463,48.8755,48.8172,48.8366,2200.0
2013-07-03 11:30:00,50.23,50.28,50.22,50.24,7100.0,48.8366,48.8852,48.8269,48.8463,7100.0
2013-07-03 11:35:00,50.21,50.21,50.1,50.1,3500.0,48.8172,48.8172,48.7102,48.7102,3500.0
2013-07-03 11:40:00,50.13,50.14,50.08,50.14,2900.0,48.7394,48.7491,48.6908,48.7491,2900.0
2013-07-03 11:45:00,50.14,50.15,49.98,50.05,12900.0,48.7491,48.7588,48.5936,48.6616,12900.0
2013-07-03 11:50:00,50.08,50.25,50.08,50.23,3900.0,48.6908,48.8561,48.6908,48.8366,3900.0
2013-07-03 11:55:00,50.27,50.63,50.27,50.61,20800.0,48.8755,49.2255,48.8755,49.2061,20800.0
2013-07-03 12:00:00,50.61,50.71,50.61,50.7,10100.0,49.2061,49.3033,49.2061,49.2936,10100.0
2013-07-03 12:05:00,50.7,50.74,50.6,50.68,9100.0,49.2936,49.3325,49.1964,49.2741,9100.0
2013-07-03 12:10:00,50.69,50.81,50.69,50.76,19900.0,49.2839,49.4005,49.2839,49.3519,19900.0
2013-07-03 12:15:00,50.76,50.79,50.67,50.78,11600.0,49.3519,49.3811,49.2644,49.3714,11600.0
2013-07-03 12:20:00,50.76,50.77,50.64,50.65,9500.0,49.3519,49.3616,49.2352,49.245,9500.0
2013-07-03 12:25:00,50.6,50.62,50.53,50.58,7900.0,49.1964,49.2158,49.1283,49.1769,7900.0
2013-07-03 12:30:00,50.59,50.59,50.4,50.42,10700.0,49.1866,49.1866,49.0019,49.0214,10700.0
2013-07-03 12:35:00,50.41,50.43,50.3,50.33,11000.0,49.0116,49.0311,48.9047,48.9338,11000.0
2013-07-03 12:40:00,50.33,50.39,50.24,50.37,15800.0,48.9338,48.9922,48.8463,48.9727,15800.0
2013-07-03 12:45:00,50.39,50.49,50.39,50.47,15800.0,48.9922,49.0894,48.9922,49.07,15800.0
2013-07-03 12:50:00,50.47,50.47,50.27,50.29,16900.0,49.07,49.07,48.8755,48.895,16900.0
2013-07-03 12:55:00,50.3,50.32,50.18,50.29,40700.0,48.9047,48.9241,48.788,48.895,40700.0
2013-07-05 09:30:00,51.21,51.51,51.01,51.16,33800.0,49.7894,50.0811,49.595,49.7408,33800.0
2013-07-05 09:35:00,51.08,51.13,50.8,50.9,13100.0,49.663,49.7117,49.3908,49.488,13100.0
2013-07-05 09:40:00,50.81,50.81,50.46,50.47,9500.0,49.4005,49.4005,49.0602,49.07,9500.0
2013-07-05 09:45:00,50.48,50.77,50.45,50.7,9200.0,49.0797,49.3616,49.0505,49.2936,9200.0
2013-07-05 09:50:00,50.67,50.76,50.56,50.56,11200.0,49.2644,49.3519,49.1575,49.1575,11200.0
2013-07-05 09:55:00,50.55,50.7,50.49,50.63,11300.0,49.1477,49.2936,49.0894,49.2255,11300.0
2013-07-05 10:00:00,50.63,50.68,50.49,50.49,7500.0,49.2255,49.2741,49.0894,49.0894,7500.0
2013-07-05 10:05:00,50.49,50.87,50.49,50.65,17400.0,49.0894,49.4589,49.0894,49.245,17400.0
2013-07-05 10:10:00,50.65,50.77,50.59,50.74,13200.0,49.245,49.3616,49.1866,49.3325,13200.0
2013-07-05 10:15:00,50.68,50.77,50.52,50.6,10900.0,49.2741,49.3616,49.1186,49.1964,10900.0
2013-07-05 10:20:00,50.63,50.69,50.44,50.57,22300.0,49.2255,49.2839,49.0408,49.1672,22300.0
2013-07-05 10:25:00,50.57,50.66,50.49,50.64,8800.0,49.1672,49.2547,49.0894,49.2352,8800.0
2013-07-05 10:30:00,50.66,50.95,50.57,50.84,11100.0,49.2547,49.5367,49.1672,49.4297,11100.0
2013-07-05 10:35:00,50.9,50.91,50.56,50.63,9600.0,49.488,49.4978,49.1575,49.2255,9600.0
2013-07-05 10:40:00,50.7,50.99,50.68,50.83,10400.0,49.2936,49.5755,49.2741,49.42,10400.0
2013-07-05 10:45:00,50.83,50.94,50.72,50.75,28500.0,49.42,49.5269,49.313,49.3422,28500.0
2013-07-05 10:50:00,50.75,50.92,50.7,50.79,11300.0,49.3422,49.5075,49.2936,49.3811,11300.0
2013-07-05 10:55:00,50.88,51.11,50.81,50.87,17500.0,49.4686,49.6922,49.4005,49.4589,17500.0
2013-07-05 11:00:00,50.89,50.9,50.75,50.9,19900.0,49.4783,49.488,49.3422,49.488,19900.0
2013-07-05 11:05:00,50.86,50.9,50.72,50.8,32400.0,49.4491,49.488,49.313,49.3908,32400.0
2013-07-05 11:10:00,50.87,50.89,50.76,50.79,9900.0,49.4589,49.4783,49.3519,49.3811,9900.0
2013-07-05 11:15:00,50.75,50.92,50.74,50.91,20200.0,49.3422,49.5075,49.3325,49.4978,20200.0
2013-07-05 11:20:00,50.92,50.99,50.78,50.82,12200.0,49.5075,49.5755,49.3714,49.4103,12200.0
2013-07-05 11:25:00,50.83,50.85,50.72,50.75,19500.0,49.42,49.4394,49.313,49.3422,19500.0
2013-07-05 11:30:00,50.74,50.74,50.64,50.68,31000.0,49.3325,49.3325,49.2352,49.2741,31000.0
2013-07-05 11:35:00,50.68,50.85,50.66,50.79,21800.0,49.2741,49.4394,49.2547,49.3811,21800.0
2013-07-05 11:40:00,50.78,50.82,50.7,50.73,15400.0,49.3714,49.4103,49.2936,49.3228,15400.0
2013-07-05 11:45:00,50.71,50.78,50.6,50.77,13300.0,49.3033,49.3714,49.1964,49.3616,13300.0
2013-07-05 11:50:00,50.78,50.83,50.7,50.7,10100.0,49.3714,49.42,49.2936,49.2936,10100.0
2013-07-05 11:55:00,50.75,51.02,50.75,50.9,8700.0,49.3422,49.6047,49.3422,49.488,8700.0
2013-07-05 12:00:00,50.89,50.96,50.84,50.96,15300.0,49.4783,49.5464,49.4297,49.5464,15300.0
2013-07-05 12:05:00,50.99,51.02,50.75,50.75,10500.0,49.5755,49.6047,49.3422,49.3422,10500.0
2013-07-05 12:10:00,50.74,50.93,50.74,50.81,5500.0,49.3325,49.5172,49.3325,49.4005,5500.0
2013-07-05 12:15:00,50.81,50.83,50.72,50.81,7900.0,49.4005,49.42,49.313,49.4005,7900.0
2013-07-05 12:20:00,50.84,50.86,50.7,50.72,3100.0,49.4297,49.4491,49.2936,49.313,3100.0
2013-07-05 12:25:00,50.69,50.76,50.68,50.73,2100.0,49.2839,49.3519,49.2741,49.3228,2100.0
2013-07-05 12:30:00,50.73,50.81,50.71,50.75,6700.0,49.3228,49.4005,49.3033,49.3422,6700.0
2013-07-05 12:35:00,50.76,50.85,50.71,50.75,8500.0,49.3519,49.4394,49.3033,49.3422,8500.0
2013-07-05 12:40:00,50.75,50.81,50.71,50.76,13200.0,49.3422,49.4005,49.3033,49.3519,13200.0
2013-07-05 12:45:00,50.76,50.88,50.73,50.82,25600.0,49.3519,49.4686,49.3228,49.4103,25600.0
2013-07-05 12:50:00,50.82,50.88,50.82,50.85,6700.0,49.4103,49.4686,49.4103,49.4394,6700.0
2013-07-05 12:55:00,50.87,50.94,50.83,50.91,3600.0,49.4589,49.5269,49.42,49.4978,3600.0
2013-07-05 13:00:00,50.89,50.9,50.77,50.77,6000.0,49.4783,49.488,49.3616,49.3616,6000.0
2013-07-05 13:05:00,50.77,50.85,50.71,50.85,9100.0,49.3616,49.4394,49.3033,49.4394,9100.0
2013-07-05 13:10:00,50.87,50.95,50.82,50.94,6600.0,49.4589,49.5367,49.4103,49.5269,6600.0
2013-07-05 13:15:00,50.93,50.93,50.83,50.85,1600.0,49.5172,49.5172,49.42,49.4394,1600.0
2013-07-05 13:20:00,50.83,50.83,50.74,50.76,4000.0,49.42,49.42,49.3325,49.3519,4000.0
2013-07-05 13:25:00,50.8,50.85,50.78,50.78,3200.0,49.3908,49.4394,49.3714,49.3714,3200.0
2013-07-05 13:30:00,50.82,50.85,50.79,50.79,7800.0,49.4103,49.4394,49.3811,49.3811,7800.0
2013-07-05 13:35:00,50.79,50.84,50.74,50.74,2000.0,49.3811,49.4297,49.3325,49.3325,2000.0
2013-07-05 13:40:00,50.71,50.8,50.71,50.79,2300.0,49.3033,49.3908,49.3033,49.3811,2300.0
2013-07-05 13:45:00,50.76,50.79,50.73,50.74,1700.0,49.3519,49.3811,49.3228,49.3325,1700.0
2013-07-05 13:50:00,50.77,50.8,50.71,50.72,17700.0,49.3616,49.3908,49.3033,49.313,17700.0
2013-07-05 13:55:00,50.74,50.79,50.74,50.75,3900.0,49.3325,49.3811,49.3325,49.3422,3900.0
2013-07-05 14:00:00,50.78,50.78,50.67,50.67,12800.0,49.3714,49.3714,49.2644,49.2644,12800.0
2013-07-05 14:05:00,50.67,50.67,50.49,50.65,23500.0,49.2644,49.2644,49.0894,49.245,23500.0
2013-07-05 14:10:00,50.66,50.67,50.63,50.67,8600.0,49.2547,49.2644,49.2255,49.2644,8600.0
2013-07-05 14:15:00,50.7,50.71,50.55,50.55,9800.0,49.2936,49.3033,49.1477,49.1477,9800.0
2013-07-05 14:20:00,50.55,50.57,50.5,50.53,17100.0,49.1477,49.1672,49.0991,49.1283,17100.0
2013-07-05 14:25:00,50.53,50.55,50.45,50.49,9100.0,49.1283,49.1477,49.0505,49.0894,9100.0
2013-07-05 14:30:00,50.51,50.56,50.45,50.52,12800.0,49.1089,49.1575,49.0505,49.1186,12800.0
2013-07-05 14:35:00,50.52,50.57,50.47,50.55,17300.0,49.1186,49.1672,49.07,49.1477,17300.0
2013-07-05 14:40:00,50.55,50.56,50.43,50.48,11200.0,49.1477,49.1575,49.0311,49.0797,11200.0
2013-07-05 14:45:00,50.48,50.49,50.39,50.49,7300.0,49.0797,49.0894,48.9922,49.0894,7300.0
2013-07-05 14:50:00,50.52,50.59,50.52,50.58,5300.0,49.1186,49.1866,49.1186,49.1769,5300.0
2013-07-05 14:55:00,50.54,50.56,50.52,50.53,12000.0,49.138,49.1575,49.1186,49.1283,12000.0
2013-07-05 15:00:00,50.6,50.65,50.57,50.64,7600.0,49.1964,49.245,49.1672,49.2352,7600.0
2013-07-05 15:05:00,50.65,50.75,50.56,50.75,6300.0,49.245,49.3422,49.1575,49.3422,6300.0
2013-07-05 15:10:00,50.74,50.75,50.67,50.69,5800.0,49.3325,49.3422,49.2644,49.2839,5800.0
2013-07-05 15:15:00,50.75,50.83,50.75,50.78,5400.0,49.3422,49.42,49.3422,49.3714,5400.0
2013-07-05 15:20:00,50.73,50.74,50.68,50.69,8300.0,49.3228,49.3325,49.2741,49.2839,8300.0
2013-07-05 15:25:00,50.69,50.73,50.57,50.64,11600.0,49.2839,49.3228,49.1672,49.2352,11600.0
2013-07-05 15:30:00,50.68,50.72,50.66,50.72,8700.0,49.2741,49.313,49.2547,49.313,8700.0
2013-07-05 15:35:00,50.75,50.76,50.67,50.74,20000.0,49.3422,49.3519,49.2644,49.3325,20000.0
2013-07-05 15:40:00,50.74,50.9,50.74,50.89,13200.0,49.3325,49.488,49.3325,49.4783,13200.0
2013-07-05 15:45:00,50.89,50.89,50.75,50.86,17300.0,49.4783,49.4783,49.3422,49.4491,17300.0
2013-07-05 15:50:00,50.84,50.98,50.83,50.96,19100.0,49.4297,49.5658,49.42,49.5464,19100.0
2013-07-05 15:55:00,50.96,51.04,50.94,51.03,40100.0,49.5464,49.6242,49.5269,49.6144,40100.0
2013-07-08 09:30:00,51.15,51.88,51.05,51.59,73700.0,49.7311,50.4409,49.6339,50.1589,73700.0
2013-07-08 09:35:00,51.59,51.77,51.4,51.4,35000.0,50.1589,50.3339,49.9742,49.9742,35000.0
2013-07-08 09:40:00,51.43,51.43,51.2,51.35,16000.0,50.0033,50.0033,49.7797,49.9256,16000.0
2013-07-08 09:45:00,51.38,51.53,51.35,51.43,19100.0,49.9547,50.1006,49.9256,50.0033,19100.0
2013-07-08 09:50:00,51.45,51.6,51.43,51.52,78200.0,50.0228,50.1686,50.0033,50.0908,78200.0
2013-07-08 09:55:00,51.52,51.79,51.51,51.74,26000.0,50.0908,50.3533,50.0811,50.3047,26000.0
2013-07-08 10:00:00,51.73,51.98,51.64,51.7,38200.0,50.295,50.5381,50.2075,50.2658,38200.0
2013-07-08 10:05:00,51.68,51.82,51.56,51.74,45700.0,50.2464,50.3825,50.1297,50.3047,45700.0
2013-07-08 10:10:00,51.76,51.76,51.44,51.48,29500.0,50.3242,50.3242,50.0131,50.0519,29500.0
2013-07-08 10:15:00,51.47,51.58,51.42,51.47,14900.0,50.0422,50.1492,49.9936,50.0422,14900.0
2013-07-08 10:20:00,51.46,51.53,51.3,51.44,21100.0,50.0325,50.1006,49.8769,50.0131,21100.0
2013-07-08 10:25:00,51.45,51.55,51.4,51.51,30600.0,50.0228,50.12,49.9742,50.0811,30600.0
2013-07-08 10:30:00,51.51,51.6,51.47,51.52,12400.0,50.0811,50.1686,50.0422,50.0908,12400.0
2013-07-08 10:35:00,51.52,51.67,51.52,51.62,14000.0,50.0908,50.2367,50.0908,50.1881,14000.0
2013-07-08 10:40:00,51.6,51.74,51.56,51.62,28500.0,50.1686,50.3047,50.1297,50.1881,28500.0
2013-07-08 10:45:00,51.66,51.76,51.61,51.74,24100.0,50.227,50.3242,50.1783,50.3047,24100.0
2013-07-08 10:50:00,51.7,51.78,51.6,51.6,15700.0,50.2658,50.3436,50.1686,50.1686,15700.0
2013-07-08 10:55:00,51.63,51.68,51.5,51.54,10700.0,50.1978,50.2464,50.0714,50.1103,10700.0
2013-07-08 11:00:00,51.53,51.59,51.52,51.59,14800.0,50.1006,50.1589,50.0908,50.1589,14800.0
2013-07-08 11:05:00,51.59,51.61,51.48,51.52,18900.0,50.1589,50.1783,50.0519,50.0908,18900.0
2013-07-08 11:10:00,51.51,51.6,51.45,51.58,25800.0,50.0811,50.1686,50.0228,50.1492,25800.0
2013-07-08 11:15:00,51.57,51.61,51.54,51.6,6300.0,50.1395,50.1783,50.1103,50.1686,6300.0
2013-07-08 11:20:00,51.6,51.61,51.49,51.52,8600.0,50.1686,50.1783,50.0617,50.0908,8600.0
2013-07-08 11:25:00,51.54,51.62,51.5,51.62,23900.0,50.1103,50.1881,50.0714,50.1881,23900.0
2013-07-08 11:30:00,51.6,51.62,51.54,51.6,16500.0,50.1686,50.1881,50.1103,50.1686,16500.0
2013-07-08 11:35:00,51.6,51.71,51.59,51.68,16000.0,50.1686,50.2756,50.1589,50.2464,16000.0
2013-07-08 11:40:00,51.7,51.74,51.64,51.71,8300.0,50.2658,50.3047,50.2075,50.2756,8300.0
2013-07-08 11:45:00,51.71,51.8,51.7,51.79,11000.0,50.2756,50.3631,50.2658,50.3533,11000.0
2013-07-08 11:50:00,51.79,51.79,51.59,51.78,18700.0,50.3533,50.3533,50.1589,50.3436,18700.0
2013-07-08 11:55:00,51.78,51.79,51.66,51.73,32000.0,50.3436,50.3533,50.227,50.295,32000.0
2013-07-08 12:00:00,51.72,51.92,51.7,51.8,38200.0,50.2853,50.4797,50.2658,50.3631,38200.0
2013-07-08 12:05:00,51.77,51.78,51.65,51.73,20200.0,50.3339,50.3436,50.2172,50.295,20200.0
2013-07-08 12:10:00,51.73,51.84,51.7,51.7,9400.0,50.295,50.402,50.2658,50.2658,9400.0
2013-07-08 12:15:00,51.68,51.79,51.68,51.74,7600.0,50.2464,50.3533,50.2464,50.3047,7600.0
2013-07-08 12:20:00,51.74,51.76,51.69,51.75,12700.0,50.3047,50.3242,50.2561,50.3145,12700.0
2013-07-08 12:25:00,51.74,51.77,51.69,51.7,4900.0,50.3047,50.3339,50.2561,50.2658,4900.0
2013-07-08 12:30:00,51.71,51.79,51.71,51.78,9200.0,50.2756,50.3533,50.2756,50.3436,9200.0
2013-07-08 12:35:00,51.76,51.82,51.76,51.8,14300.0,50.3242,50.3825,50.3242,50.3631,14300.0
2013-07-08 12:40:00,51.79,51.8,51.67,51.7,17100.0,50.3533,50.3631,50.2367,50.2658,17100.0
2013-07-08 12:45:00,51.77,51.79,51.69,51.74,6900.0,50.3339,50.3533,50.2561,50.3047,6900.0
2013-07-08 12:50:00,51.73,51.89,51.72,51.88,21900.0,50.295,50.4506,50.2853,50.4409,21900.0
2013-07-08 12:55:00,51.83,51.86,51.76,51.84,7100.0,50.3922,50.4214,50.3242,50.402,7100.0
2013-07-08 13:00:00,51.84,51.92,51.81,51.85,9300.0,50.402,50.4797,50.3728,50.4117,9300.0
2013-07-08 13:05:00,51.87,51.98,51.85,51.98,19900.0,50.4311,50.5381,50.4117,50.5381,19900.0
2013-07-08 13:10:00,51.95,51.99,51.87,51.98,13200.0,50.5089,50.5478,50.4311,50.5381,13200.0
2013-07-08 13:15:00,51.97,52.03,51.83,51.88,15200.0,50.5284,50.5867,50.3922,50.4409,15200.0
2013-07-08 13:20:00,51.9,51.94,51.8,51.9,24900.0,50.4603,50.4992,50.3631,50.4603,24900.0
2013-07-08 13:25:00,51.9,52.01,51.85,51.92,26400.0,50.4603,50.5672,50.4117,50.4797,26400.0
2013-07-08 13:30:00,51.95,51.95,51.82,51.89,7800.0,50.5089,50.5089,50.3825,50.4506,7800.0
2013-07-08 13:35:00,51.92,51.97,51.85,51.85,18000.0,50.4797,50.5284,50.4117,50.4117,18000.0
2013-07-08 13:40:00,51.86,51.91,51.81,51.91,12300.0,50.4214,50.47,50.3728,50.47,12300.0
2013-07-08 13:45:00,51.95,51.99,51.91,51.93,11600.0,50.5089,50.5478,50.47,50.4895,11600.0
2013-07-08 13:50:00,51.93,51.98,51.91,51.96,11100.0,50.4895,50.5381,50.47,50.5186,11100.0
2013-07-08 13:55:00,51.96,52.0,51.94,51.97,35300.0,50.5186,50.5575,50.4992,50.5284,35300.0
2013-07-08 14:00:00,51.97,52.0,51.96,51.97,18900.0,50.5284,50.5575,50.5186,50.5284,18900.0
2013-07-08 14:05:00,51.97,51.98,51.77,51.78,18600.0,50.5284,50.5381,50.3339,50.3436,18600.0
2013-07-08 14:10:00,51.78,51.78,51.66,51.66,30700.0,50.3436,50.3436,50.227,50.227,30700.0
2013-07-08 14:15:00,51.66,51.75,51.65,51.7,33400.0,50.227,50.3145,50.2172,50.2658,33400.0
2013-07-08 14:20:00,51.71,51.73,51.68,51.68,17000.0,50.2756,50.295,50.2464,50.2464,17000.0
2013-07-08 14:25:00,51.69,51.69,51.6,51.62,9200.0,50.2561,50.2561,50.1686,50.1881,9200.0
2013-07-08 14:30:00,51.63,51.7,51.63,51.7,25400.0,50.1978,50.2658,50.1978,50.2658,25400.0
2013-07-08 14:35:00,51.7,51.71,51.66,51.69,15600.0,50.2658,50.2756,50.227,50.2561,15600.0
2013-07-08 14:40:00,51.7,51.73,51.7,51.71,12300.0,50.2658,50.295,50.2658,50.2756,12300.0
2013-07-08 14:45:00,51.71,51.75,51.71,51.75,27200.0,50.2756,50.3145,50.2756,50.3145,27200.0
2013-07-08 14:50:00,51.75,51.79,51.74,51.76,12400.0,50.3145,50.3533,50.3047,50.3242,12400.0
2013-07-08 14:55:00,51.75,51.77,51.71,51.74,10400.0,50.3145,50.3339,50.2756,50.3047,10400.0
2013-07-08 15:00:00,51.73,51.84,51.68,51.79,27600.0,50.295,50.402,50.2464,50.3533,27600.0
2013-07-08 15:05:00,51.81,51.81,51.72,51.72,10300.0,50.3728,50.3728,50.2853,50.2853,10300.0
2013-07-08 15:10:00,51.73,51.82,51.7,51.82,27300.0,50.295,50.3825,50.2658,50.3825,27300.0
2013-07-08 15:15:00,51.8,51.8,51.71,51.71,34600.0,50.3631,50.3631,50.2756,50.2756,34600.0
2013-07-08 15:20:00,51.72,51.76,51.71,51.73,19800.0,50.2853,50.3242,50.2756,50.295,19800.0
2013-07-08 15:25:00,51.73,51.81,51.73,51.79,24000.0,50.295,50.3728,50.295,50.3533,24000.0
2013-07-08 15:30:00,51.8,51.86,51.74,51.86,41400.0,50.3631,50.4214,50.3047,50.4214,41400.0
2013-07-08 15:35:00,51.87,51.87,51.75,51.75,27400.0,50.4311,50.4311,50.3145,50.3145,27400.0
2013-07-08 15:40:00,51.77,51.95,51.76,51.93,61900.0,50.3339,50.5089,50.3242,50.4895,61900.0
2013-07-08 15:45:00,51.92,51.96,51.72,51.74,88800.0,50.4797,50.5186,50.2853,50.3047,88800.0
2013-07-08 15:50:00,51.74,51.77,51.69,51.72,137100.0,50.3047,50.3339,50.2561,50.2853,137100.0
2013-07-08 15:55:00,51.72,51.76,51.69,51.72,141100.0,50.2853,50.3242,50.2561,50.2853,141100.0
2013-07-09 09:30:00,52.57,52.63,52.17,52.37,63100.0,51.1117,51.17,50.7228,50.9173,63100.0
2013-07-09 09:35:00,52.38,52.43,52.09,52.2,48000.0,50.927,50.9756,50.645,50.752,48000.0
2013-07-09 09:40:00,52.18,52.39,52.12,52.19,34400.0,50.7325,50.9367,50.6742,50.7423,34400.0
2013-07-09 09:45:00,52.1,52.15,51.97,52.13,22000.0,50.6547,50.7034,50.5284,50.6839,22000.0
2013-07-09 09:50:00,52.11,52.14,51.98,52.13,21100.0,50.6645,50.6936,50.5381,50.6839,21100.0
2013-07-09 09:55:00,52.13,52.27,52.03,52.27,36700.0,50.6839,50.82,50.5867,50.82,36700.0
2013-07-09 10:00:00,52.25,52.37,52.03,52.35,153300.0,50.8006,50.9173,50.5867,50.8978,153300.0
2013-07-09 10:05:00,52.35,52.49,52.22,52.47,37800.0,50.8978,51.0339,50.7714,51.0145,37800.0
2013-07-09 10:10:00,52.48,52.79,52.38,52.44,41000.0,51.0242,51.3256,50.927,50.9853,41000.0
2013-07-09 10:15:00,52.45,52.45,52.25,52.3,48800.0,50.995,50.995,50.8006,50.8492,48800.0
2013-07-09 10:20:00,52.33,52.65,52.29,52.65,30700.0,50.8784,51.1895,50.8395,51.1895,30700.0
2013-07-09 10:25:00,52.65,52.65,52.45,52.46,31500.0,51.1895,51.1895,50.995,51.0048,31500.0
2013-07-09 10:30:00,52.52,52.71,52.43,52.45,27800.0,51.0631,51.2478,50.9756,50.995,27800.0
2013-07-09 10:35:00,52.45,52.71,52.41,52.42,15500.0,50.995,51.2478,50.9562,50.9659,15500.0
2013-07-09 10:40:00,52.44,52.44,52.32,52.43,16600.0,50.9853,50.9853,50.8686,50.9756,16600.0
2013-07-09 10:45:00,52.43,52.62,52.38,52.52,31100.0,50.9756,51.1603,50.927,51.0631,31100.0
2013-07-09 10:50:00,52.55,52.68,52.51,52.68,29700.0,51.0923,51.2187,51.0534,51.2187,29700.0
2013-07-09 10:55:00,52.65,52.69,52.57,52.63,10000.0,51.1895,51.2284,51.1117,51.17,10000.0
2013-07-09 11:00:00,52.63,52.92,52.63,52.91,51900.0,51.17,51.452,51.17,51.4423,51900.0
2013-07-09 11:05:00,52.91,53.19,52.91,53.15,53600.0,51.4423,51.7145,51.4423,51.6756,53600.0
2013-07-09 11:10:00,53.13,53.16,53.0,53.05,33500.0,51.6562,51.6853,51.5298,51.5784,33500.0
2013-07-09 11:15:00,53.04,53.13,53.0,53.1,23900.0,51.5687,51.6562,51.5298,51.627,23900.0
2013-07-09 11:20:00,53.11,53.18,52.9,53.0,35600.0,51.6367,51.7048,51.4326,51.5298,35600.0
2013-07-09 11:25:00,53.0,53.21,53.0,53.18,19500.0,51.5298,51.734,51.5298,51.7048,19500.0
2013-07-09 11:30:00,53.2,53.33,53.2,53.25,29100.0,51.7242,51.8506,51.7242,51.7728,29100.0
2013-07-09 11:35:00,53.27,53.39,53.25,53.34,12700.0,51.7923,51.909,51.7728,51.8604,12700.0
2013-07-09 11:40:00,53.34,53.37,53.28,53.37,15900.0,51.8604,51.8895,51.802,51.8895,15900.0
2013-07-09 11:45:00,53.34,53.5,53.34,53.43,15300.0,51.8604,52.0159,51.8604,51.9479,15300.0
2013-07-09 11:50:00,53.41,53.48,53.33,53.46,12600.0,51.9284,51.9965,51.8506,51.977,12600.0
2013-07-09 11:55:00,53.45,53.45,53.38,53.4,16600.0,51.9673,51.9673,51.8992,51.9187,16600.0
2013-07-09 12:00:00,53.39,53.43,53.34,53.41,13400.0,51.909,51.9479,51.8604,51.9284,13400.0
2013-07-09 12:05:00,53.42,53.48,53.42,53.47,18700.0,51.9381,51.9965,51.9381,51.9867,18700.0
2013-07-09 12:10:00,53.48,53.48,53.36,53.48,13500.0,51.9965,51.9965,51.8798,51.9965,13500.0
2013-07-09 12:15:00,53.47,53.48,53.3,53.43,23200.0,51.9867,51.9965,51.8215,51.9479,23200.0
2013-07-09 12:20:00,53.38,53.75,53.38,53.72,44400.0,51.8992,52.259,51.8992,52.2298,44400.0
2013-07-09 12:25:00,53.71,53.73,53.49,53.54,18100.0,52.2201,52.2395,52.0062,52.0548,18100.0
2013-07-09 12:30:00,53.57,53.61,53.53,53.56,12400.0,52.084,52.1229,52.0451,52.0742,12400.0
2013-07-09 12:35:00,53.58,53.66,53.54,53.66,14800.0,52.0937,52.1715,52.0548,52.1715,14800.0
2013-07-09 12:40:00,53.66,53.82,53.66,53.78,18800.0,52.1715,52.327,52.1715,52.2881,18800.0
2013-07-09 12:45:00,53.76,53.78,53.62,53.62,16000.0,52.2687,52.2881,52.1326,52.1326,16000.0
2013-07-09 12:50:00,53.62,53.74,53.62,53.73,12700.0,52.1326,52.2493,52.1326,52.2395,12700.0
2013-07-09 12:55:00,53.75,53.76,53.66,53.69,16600.0,52.259,52.2687,52.1715,52.2006,16600.0
2013-07-09 13:00:00,53.67,53.71,53.6,53.68,16400.0,52.1812,52.2201,52.1131,52.1909,16400.0
2013-07-09 13:05:00,53.69,53.8,53.67,53.8,15500.0,52.2006,52.3076,52.1812,52.3076,15500.0
2013-07-09 13:10:00,53.77,53.94,53.76,53.87,61900.0,52.2784,52.4437,52.2687,52.3756,61900.0
2013-07-09 13:15:00,53.89,53.89,53.7,53.71,11300.0,52.3951,52.3951,52.2104,52.2201,11300.0
2013-07-09 13:20:00,53.73,53.82,53.68,53.8,10700.0,52.2395,52.327,52.1909,52.3076,10700.0
2013-07-09 13:25:00,53.78,53.79,53.71,53.76,12100.0,52.2881,52.2979,52.2201,52.2687,12100.0
2013-07-09 13:30:00,53.75,53.76,53.61,53.66,10400.0,52.259,52.2687,52.1229,52.1715,10400.0
2013-07-09 13:35:00,53.65,53.65,53.57,53.61,9200.0,52.1618,52.1618,52.084,52.1229,9200.0
2013-07-09 13:40:00,53.6,53.68,53.56,53.62,9900.0,52.1131,52.1909,52.0742,52.1326,9900.0
2013-07-09 13:45:00,53.62,53.77,53.62,53.69,8700.0,52.1326,52.2784,52.1326,52.2006,8700.0
2013-07-09 13:50:00,53.69,53.69,53.58,53.62,10500.0,52.2006,52.2006,52.0937,52.1326,10500.0
2013-07-09 13:55:00,53.63,53.66,53.57,53.57,8500.0,52.1423,52.1715,52.084,52.084,8500.0
2013-07-09 14:00:00,53.58,53.69,53.57,53.63,13100.0,52.0937,52.2006,52.084,52.1423,13100.0
2013-07-09 14:05:00,53.63,53.76,53.59,53.74,11500.0,52.1423,52.2687,52.1034,52.2493,11500.0
2013-07-09 14:10:00,53.73,53.78,53.69,53.77,14900.0,52.2395,52.2881,52.2006,52.2784,14900.0
2013-07-09 14:15:00,53.77,53.78,53.63,53.7,20900.0,52.2784,52.2881,52.1423,52.2104,20900.0
2013-07-09 14:20:00,53.64,53.67,53.52,53.53,19300.0,52.152,52.1812,52.0354,52.0451,19300.0
2013-07-09 14:25:00,53.54,53.54,53.38,53.43,17000.0,52.0548,52.0548,51.8992,51.9479,17000.0
2013-07-09 14:30:00,53.42,53.47,53.38,53.38,9400.0,51.9381,51.9867,51.8992,51.8992,9400.0
2013-07-09 14:35:00,53.4,53.41,53.32,53.39,12200.0,51.9187,51.9284,51.8409,51.909,12200.0
2013-07-09 14:40:00,53.39,53.4,53.38,53.38,11500.0,51.909,51.9187,51.8992,51.8992,11500.0
2013-07-09 14:45:00,53.38,53.38,53.3,53.32,8500.0,51.8992,51.8992,51.8215,51.8409,8500.0
2013-07-09 14:50:00,53.34,53.34,53.26,53.3,22400.0,51.8604,51.8604,51.7826,51.8215,22400.0
2013-07-09 14:55:00,53.29,53.34,53.27,53.31,15300.0,51.8117,51.8604,51.7923,51.8312,15300.0
2013-07-09 15:00:00,53.31,53.37,53.31,53.33,16100.0,51.8312,51.8895,51.8312,51.8506,16100.0
2013-07-09 15:05:00,53.32,53.37,53.31,53.37,14500.0,51.8409,51.8895,51.8312,51.8895,14500.0
2013-07-09 15:10:00,53.37,53.44,53.36,53.42,23300.0,51.8895,51.9576,51.8798,51.9381,23300.0
2013-07-09 15:15:00,53.42,53.63,53.41,53.6,49400.0,51.9381,52.1423,51.9284,52.1131,49400.0
2013-07-09 15:20:00,53.61,53.65,53.58,53.63,25100.0,52.1229,52.1618,52.0937,52.1423,25100.0
2013-07-09 15:25:00,53.64,53.64,53.58,53.62,17800.0,52.152,52.152,52.0937,52.1326,17800.0
2013-07-09 15:30:00,53.62,53.63,53.54,53.6,41300.0,52.1326,52.1423,52.0548,52.1131,41300.0
2013-07-09 15:35:00,53.6,53.62,53.51,53.51,24900.0,52.1131,52.1326,52.0256,52.0256,24900.0
2013-07-09 15:40:00,53.53,53.54,53.39,53.4,42400.0,52.0451,52.0548,51.909,51.9187,42400.0
2013-07-09 15:45:00,53.4,53.42,53.36,53.41,44500.0,51.9187,51.9381,51.8798,51.9284,44500.0
2013-07-09 15:50:00,53.41,53.41,53.22,53.23,67300.0,51.9284,51.9284,51.7437,51.7534,67300.0
2013-07-09 15:55:00,53.22,53.32,53.19,53.28,171700.0,51.7437,51.8409,51.7145,51.802,171700.0
2013-07-10 09:30:00,53.1,53.18,52.72,52.81,58100.0,51.627,51.7048,51.2576,51.3451,58100.0
2013-07-10 09:35:00,52.83,52.91,52.6,52.78,18600.0,51.3645,51.4423,51.1409,51.3159,18600.0
2013-07-10 09:40:00,52.75,52.88,52.52,52.58,27900.0,51.2867,51.4131,51.0631,51.1214,27900.0
2013-07-10 09:45:00,52.56,52.66,52.43,52.66,30000.0,51.102,51.1992,50.9756,51.1992,30000.0
2013-07-10 09:50:00,52.66,52.89,52.6,52.81,37700.0,51.1992,51.4228,51.1409,51.3451,37700.0
2013-07-10 09:55:00,52.82,52.89,52.64,52.65,24600.0,51.3548,51.4228,51.1798,51.1895,24600.0
2013-07-10 10:00:00,52.67,52.74,52.4,52.43,22200.0,51.2089,51.277,50.9464,50.9756,22200.0
2013-07-10 10:05:00,52.44,52.51,52.35,52.36,16000.0,50.9853,51.0534,50.8978,50.9075,16000.0
2013-07-10 10:10:00,52.34,52.35,52.15,52.26,29700.0,50.8881,50.8978,50.7034,50.8103,29700.0
2013-07-10 10:15:00,52.3,52.33,52.11,52.17,24200.0,50.8492,50.8784,50.6645,50.7228,24200.0
2013-07-10 10:20:00,52.17,52.48,52.14,52.3,24200.0,50.7228,51.0242,50.6936,50.8492,24200.0
2013-07-10 10:25:00,52.28,52.44,52.28,52.41,16700.0,50.8298,50.9853,50.8298,50.9562,16700.0
2013-07-10 10:30:00,52.43,52.43,52.31,52.39,18600.0,50.9756,50.9756,50.8589,50.9367,18600.0
2013-07-10 10:35:00,52.38,52.47,52.29,52.4,22400.0,50.927,51.0145,50.8395,50.9464,22400.0
2013-07-10 10:40:00,52.44,52.47,52.28,52.28,17900.0,50.9853,51.0145,50.8298,50.8298,17900.0
2013-07-10 10:45:00,52.29,52.37,52.28,52.33,17300.0,50.8395,50.9173,50.8298,50.8784,17300.0
2013-07-10 10:50:00,52.33,52.47,52.33,52.45,16100.0,50.8784,51.0145,50.8784,50.995,16100.0
2013-07-10 10:55:00,52.45,52.45,52.27,52.34,16000.0,50.995,50.995,50.82,50.8881,16000.0
2013-07-10 11:00:00,52.34,52.34,52.22,52.26,20800.0,50.8881,50.8881,50.7714,50.8103,20800.0
2013-07-10 11:05:00,52.25,52.29,52.19,52.28,41200.0,50.8006,50.8395,50.7423,50.8298,41200.0
2013-07-10 11:10:00,52.27,52.31,52.15,52.22,21400.0,50.82,50.8589,50.7034,50.7714,21400.0
2013-07-10 11:15:00,52.2,52.2,52.02,52.09,22000.0,50.752,50.752,50.577,50.645,22000.0
2013-07-10 11:20:00,52.08,52.18,52.0,52.05,45900.0,50.6353,50.7325,50.5575,50.6061,45900.0
2013-07-10 11:25:00,52.06,52.06,51.75,51.78,45700.0,50.6159,50.6159,50.3145,50.3436,45700.0
2013-07-10 11:30:00,51.78,52.16,51.74,52.16,25300.0,50.3436,50.7131,50.3047,50.7131,25300.0
2013-07-10 11:35:00,52.16,52.24,52.13,52.23,31200.0,50.7131,50.7909,50.6839,50.7811,31200.0
2013-07-10 11:40:00,52.25,52.25,52.08,52.09,20200.0,50.8006,50.8006,50.6353,50.645,20200.0
2013-07-10 11:45:00,52.09,52.11,52.0,52.01,15000.0,50.645,50.6645,50.5575,50.5672,15000.0
2013-07-10 11:50:00,52.05,52.15,52.02,52.12,14000.0,50.6061,50.7034,50.577,50.6742,14000.0
2013-07-10 11:55:00,52.09,52.12,51.97,51.97,20100.0,50.645,50.6742,50.5284,50.5284,20100.0
2013-07-10 12:00:00,51.98,52.01,51.91,51.94,15200.0,50.5381,50.5672,50.47,50.4992,15200.0
2013-07-10 12:05:00,51.93,51.93,51.79,51.8,17900.0,50.4895,50.4895,50.3533,50.3631,17900.0
2013-07-10 12:10:00,51.81,51.83,51.78,51.81,24100.0,50.3728,50.3922,50.3436,50.3728,24100.0
2013-07-10 12:15:00,51.8,51.89,51.78,51.89,8600.0,50.3631,50.4506,50.3436,50.4506,8600.0
2013-07-10 12:20:00,51.9,51.91,51.82,51.82,9300.0,50.4603,50.47,50.3825,50.3825,9300.0
2013-07-10 12:25:00,51.79,51.86,51.78,51.83,8700.0,50.3533,50.4214,50.3436,50.3922,8700.0
2013-07-10 12:30:00,51.83,51.9,51.83,51.9,7200.0,50.3922,50.4603,50.3922,50.4603,7200.0
2013-07-10 12:35:00,51.9,51.93,51.86,51.93,7600.0,50.4603,50.4895,50.4214,50.4895,7600.0
2013-07-10 12:40:00,51.93,51.98,51.91,51.98,8100.0,50.4895,50.5381,50.47,50.5381,8100.0
2013-07-10 12:45:00,51.98,52.0,51.95,51.98,6300.0,50.5381,50.5575,50.5089,50.5381,6300.0
2013-07-10 12:50:00,51.95,52.03,51.95,51.97,16600.0,50.5089,50.5867,50.5089,50.5284,16600.0
2013-07-10 12:55:00,51.96,52.0,51.94,51.97,12200.0,50.5186,50.5575,50.4992,50.5284,12200.0
2013-07-10 13:00:00,51.95,51.96,51.85,51.91,14000.0,50.5089,50.5186,50.4117,50.47,14000.0
2013-07-10 13:05:00,51.92,51.95,51.88,51.88,7000.0,50.4797,50.5089,50.4409,50.4409,7000.0
2013-07-10 13:10:00,51.87,51.88,51.8,51.8,6900.0,50.4311,50.4409,50.3631,50.3631,6900.0
2013-07-10 13:15:00,51.8,51.8,51.71,51.76,19600.0,50.3631,50.3631,50.2756,50.3242,19600.0
2013-07-10 13:20:00,51.79,51.85,51.77,51.8,7200.0,50.3533,50.4117,50.3339,50.3631,7200.0
2013-07-10 13:25:00,51.79,51.81,51.74,51.81,12700.0,50.3533,50.3728,50.3047,50.3728,12700.0
2013-07-10 13:30:00,51.8,51.81,51.77,51.77,12100.0,50.3631,50.3728,50.3339,50.3339,12100.0
2013-07-10 13:35:00,51.79,51.81,51.73,51.79,9600.0,50.3533,50.3728,50.295,50.3533,9600.0
2013-07-10 13:40:00,51.79,51.84,51.71,51.79,16500.0,50.3533,50.402,50.2756,50.3533,16500.0
2013-07-10 13:45:00,51.79,51.91,51.79,51.9,13300.0,50.3533,50.47,50.3533,50.4603,13300.0
2013-07-10 13:50:00,51.91,51.91,51.82,51.86,17900.0,50.47,50.47,50.3825,50.4214,17900.0
2013-07-10 13:55:00,51.87,51.87,51.8,51.84,9600.0,50.4311,50.4311,50.3631,50.402,9600.0
2013-07-10 14:00:00,51.83,52.1,51.82,52.07,33100.0,50.3922,50.6547,50.3825,50.6256,33100.0
2013-07-10 14:05:00,52.05,52.09,51.92,52.03,49300.0,50.6061,50.645,50.4797,50.5867,49300.0
2013-07-10 14:10:00,51.99,52.08,51.95,52.08,14700.0,50.5478,50.6353,50.5089,50.6353,14700.0
2013-07-10 14:15:00,52.06,52.19,52.04,52.19,13200.0,50.6159,50.7423,50.5964,50.7423,13200.0
2013-07-10 14:20:00,52.17,52.3,52.1,52.16,11400.0,50.7228,50.8492,50.6547,50.7131,11400.0
2013-07-10 14:25:00,52.15,52.16,52.02,52.04,16500.0,50.7034,50.7131,50.577,50.5964,16500.0
2013-07-10 14:30:00,52.04,52.08,52.03,52.03,9300.0,50.5964,50.6353,50.5867,50.5867,9300.0
2013-07-10 14:35:00,52.01,52.05,51.99,52.04,20300.0,50.5672,50.6061,50.5478,50.5964,20300.0
2013-07-10 14:40:00,52.05,52.17,52.03,52.17,16600.0,50.6061,50.7228,50.5867,50.7228,16600.0
2013-07-10 14:45:00,52.18,52.21,52.0,52.05,18500.0,50.7325,50.7617,50.5575,50.6061,18500.0
2013-07-10 14:50:00,52.04,52.25,52.01,52.14,18600.0,50.5964,50.8006,50.5672,50.6936,18600.0
2013-07-10 14:55:00,52.12,52.18,52.05,52.17,16100.0,50.6742,50.7325,50.6061,50.7228,16100.0
2013-07-10 15:00:00,52.2,52.2,52.05,52.07,22400.0,50.752,50.752,50.6061,50.6256,22400.0
2013-07-10 15:05:00,52.04,52.04,51.82,51.87,17100.0,50.5964,50.5964,50.3825,50.4311,17100.0
2013-07-10 15:10:00,51.86,51.94,51.8,51.86,16600.0,50.4214,50.4992,50.3631,50.4214,16600.0
2013-07-10 15:15:00,51.89,51.89,51.73,51.77,18900.0,50.4506,50.4506,50.295,50.3339,18900.0
2013-07-10 15:20:00,51.78,51.86,51.76,51.83,10100.0,50.3436,50.4214,50.3242,50.3922,10100.0
2013-07-10 15:25:00,51.83,51.97,51.83,51.93,16100.0,50.3922,50.5284,50.3922,50.4895,16100.0
2013-07-10 15:30:00,51.94,52.04,51.94,52.01,20200.0,50.4992,50.5964,50.4992,50.5672,20200.0
2013-07-10 15:35:00,52.02,52.02,51.92,51.98,14300.0,50.577,50.577,50.4797,50.5381,14300.0
2013-07-10 15:40:00,51.99,52.04,51.99,52.04,26100.0,50.5478,50.5964,50.5478,50.5964,26100.0
2013-07-10 15:45:00,52.04,52.08,52.03,52.05,32200.0,50.5964,50.6353,50.5867,50.6061,32200.0
2013-07-10 15:50:00,52.04,52.23,52.03,52.21,82900.0,50.5964,50.7811,50.5867,50.7617,82900.0
2013-07-10 15:55:00,52.21,52.25,52.05,52.13,99300.0,50.7617,50.8006,50.6061,50.6839,99300.0
2013-07-11 09:30:00,53.12,53.36,53.06,53.28,114200.0,51.6465,51.8798,51.5881,51.802,114200.0
2013-07-11 09:35:00,53.29,53.3,52.97,53.19,48800.0,51.8117,51.8215,51.5006,51.7145,48800.0
2013-07-11 09:40:00,53.13,53.28,52.89,52.92,57900.0,51.6562,51.802,51.4228,51.452,57900.0
2013-07-11 09:45:00,52.92,53.24,52.88,52.92,44200.0,51.452,51.7631,51.4131,51.452,44200.0
2013-07-11 09:50:00,52.92,52.99,52.7,52.72,51300.0,51.452,51.5201,51.2381,51.2576,51300.0
2013-07-11 09:55:00,52.76,52.95,52.66,52.72,30100.0,51.2964,51.4812,51.1992,51.2576,30100.0
2013-07-11 10:00:00,52.78,52.78,52.52,52.52,34400.0,51.3159,51.3159,51.0631,51.0631,34400.0
2013-07-11 10:05:00,52.52,52.75,52.47,52.6,120300.0,51.0631,51.2867,51.0145,51.1409,120300.0
2013-07-11 10:10:00,52.56,52.75,52.5,52.69,86500.0,51.102,51.2867,51.0437,51.2284,86500.0
2013-07-11 10:15:00,52.73,52.86,52.59,52.59,24800.0,51.2673,51.3937,51.1312,51.1312,24800.0
2013-07-11 10:20:00,52.62,52.67,52.43,52.52,80900.0,51.1603,51.2089,50.9756,51.0631,80900.0
2013-07-11 10:25:00,52.53,52.59,52.4,52.45,67600.0,51.0728,51.1312,50.9464,50.995,67600.0
2013-07-11 10:30:00,52.46,52.47,52.23,52.23,6800.0,51.0048,51.0145,50.7811,50.7811,6800.0
2013-07-11 10:35:00,52.28,52.39,52.15,52.15,22800.0,50.8298,50.9367,50.7034,50.7034,22800.0
2013-07-11 10:40:00,52.15,52.15,52.0,52.0,41600.0,50.7034,50.7034,50.5575,50.5575,41600.0
2013-07-11 10:45:00,51.99,52.04,51.88,51.93,52000.0,50.5478,50.5964,50.4409,50.4895,52000.0
2013-07-11 10:50:00,51.93,52.05,51.88,52.05,42500.0,50.4895,50.6061,50.4409,50.6061,42500.0
2013-07-11 10:55:00,52.02,52.07,51.97,52.05,66900.0,50.577,50.6256,50.5284,50.6061,66900.0
2013-07-11 11:00:00,52.03,52.15,51.98,52.01,89100.0,50.5867,50.7034,50.5381,50.5672,89100.0
2013-07-11 11:05:00,52.0,52.08,51.71,51.84,91600.0,50.5575,50.6353,50.2756,50.402,91600.0
2013-07-11 11:10:00,51.83,51.87,51.62,51.87,126300.0,50.3922,50.4311,50.1881,50.4311,126300.0
2013-07-11 11:15:00,51.87,51.9,51.65,51.8,21400.0,50.4311,50.4603,50.2172,50.3631,21400.0
2013-07-11 11:20:00,51.81,51.85,51.73,51.82,14100.0,50.3728,50.4117,50.295,50.3825,14100.0
2013-07-11 11:25:00,51.83,51.94,51.83,51.94,15900.0,50.3922,50.4992,50.3922,50.4992,15900.0
2013-07-11 11:30:00,51.94,51.97,51.84,51.96,12000.0,50.4992,50.5284,50.402,50.5186,12000.0
2013-07-11 11:35:00,51.96,52.01,51.92,51.97,12900.0,50.5186,50.5672,50.4797,50.5284,12900.0
2013-07-11 11:40:00,51.97,52.03,51.96,51.97,16600.0,50.5284,50.5867,50.5186,50.5284,16600.0
2013-07-11 11:45:00,51.98,51.98,51.95,51.97,30100.0,50.5381,50.5381,50.5089,50.5284,30100.0
2013-07-11 11:50:00,51.95,51.97,51.85,51.85,20900.0,50.5089,50.5284,50.4117,50.4117,20900.0
2013-07-11 11:55:00,51.85,51.86,51.83,51.84,22600.0,50.4117,50.4214,50.3922,50.402,22600.0
2013-07-11 12:00:00,51.85,51.85,51.78,51.85,19100.0,50.4117,50.4117,50.3436,50.4117,19100.0
2013-07-11 12:05:00,51.83,51.84,51.67,51.69,10800.0,50.3922,50.402,50.2367,50.2561,10800.0
2013-07-11 12:10:00,51.7,51.71,51.57,51.62,33700.0,50.2658,50.2756,50.1395,50.1881,33700.0
2013-07-11 12:15:00,51.62,51.62,51.51,51.61,53400.0,50.1881,50.1881,50.0811,50.1783,53400.0
2013-07-11 12:20:00,51.61,51.7,51.6,51.69,13500.0,50.1783,50.2658,50.1686,50.2561,13500.0
2013-07-11 12:25:00,51.69,51.8,51.68,51.8,16800.0,50.2561,50.3631,50.2464,50.3631,16800.0
2013-07-11 12:30:00,51.8,51.8,51.76,51.79,6700.0,50.3631,50.3631,50.3242,50.3533,6700.0
2013-07-11 12:35:00,51.79,51.8,51.76,51.79,8000.0,50.3533,50.3631,50.3242,50.3533,8000.0
2013-07-11 12:40:00,51.76,51.8,51.74,51.78,9100.0,50.3242,50.3631,50.3047,50.3436,9100.0
2013-07-11 12:45:00,51.79,51.79,51.77,51.77,6300.0,50.3533,50.3533,50.3339,50.3339,6300.0
2013-07-11 12:50:00,51.79,51.8,51.77,51.77,3600.0,50.3533,50.3631,50.3339,50.3339,3600.0
2013-07-11 12:55:00,51.76,51.81,51.76,51.8,4100.0,50.3242,50.3728,50.3242,50.3631,4100.0
2013-07-11 13:00:00,51.79,51.8,51.7,51.73,13500.0,50.3533,50.3631,50.2658,50.295,13500.0
2013-07-11 13:05:00,51.76,51.78,51.72,51.77,6900.0,50.3242,50.3436,50.2853,50.3339,6900.0
2013-07-11 13:10:00,51.78,51.78,51.7,51.7,3900.0,50.3436,50.3436,50.2658,50.2658,3900.0
2013-07-11 13:15:00,51.7,51.78,51.7,51.75,12200.0,50.2658,50.3436,50.2658,50.3145,12200.0
2013-07-11 13:20:00,51.75,51.77,51.7,51.76,10200.0,50.3145,50.3339,50.2658,50.3242,10200.0
2013-07-11 13:25:00,51.76,51.78,51.74,51.76,11600.0,50.3242,50.3436,50.3047,50.3242,11600.0
2013-07-11 13:30:00,51.75,51.76,51.68,51.75,9300.0,50.3145,50.3242,50.2464,50.3145,9300.0
2013-07-11 13:35:00,51.76,51.76,51.68,51.75,9100.0,50.3242,50.3242,50.2464,50.3145,9100.0
2013-07-11 13:40:00,51.75,51.78,51.72,51.74,10000.0,50.3145,50.3436,50.2853,50.3047,10000.0
2013-07-11 13:45:00,51.74,51.8,51.74,51.8,7500.0,50.3047,50.3631,50.3047,50.3631,7500.0
2013-07-11 13:50:00,51.79,51.8,51.76,51.79,7000.0,50.3533,50.3631,50.3242,50.3533,7000.0
2013-07-11 13:55:00,51.79,51.8,51.75,51.76,9500.0,50.3533,50.3631,50.3145,50.3242,9500.0
2013-07-11 14:00:00,51.75,51.8,51.75,51.77,7700.0,50.3145,50.3631,50.3145,50.3339,7700.0
2013-07-11 14:05:00,51.77,51.77,51.75,51.77,8400.0,50.3339,50.3339,50.3145,50.3339,8400.0
2013-07-11 14:10:00,51.78,51.8,51.77,51.77,11900.0,50.3436,50.3631,50.3339,50.3339,11900.0
2013-07-11 14:15:00,51.77,51.82,51.77,51.79,17000.0,50.3339,50.3825,50.3339,50.3533,17000.0
2013-07-11 14:20:00,51.79,51.85,51.78,51.78,9900.0,50.3533,50.4117,50.3436,50.3436,9900.0
2013-07-11 14:25:00,51.77,51.92,51.77,51.84,22200.0,50.3339,50.4797,50.3339,50.402,22200.0
2013-07-11 14:30:00,51.84,52.11,51.84,52.1,25400.0,50.402,50.6645,50.402,50.6547,25400.0
2013-07-11 14:35:00,52.1,52.18,52.1,52.16,17200.0,50.6547,50.7325,50.6547,50.7131,17200.0
2013-07-11 14:40:00,52.15,52.16,52.09,52.16,10300.0,50.7034,50.7131,50.645,50.7131,10300.0
2013-07-11 14:45:00,52.16,52.18,52.13,52.15,6400.0,50.7131,50.7325,50.6839,50.7034,6400.0
2013-07-11 14:50:00,52.17,52.21,52.16,52.19,14200.0,50.7228,50.7617,50.7131,50.7423,14200.0
2013-07-11 14:55:00,52.17,52.18,52.13,52.17,7600.0,50.7228,50.7325,50.6839,50.7228,7600.0
2013-07-11 15:00:00,52.16,52.27,52.15,52.25,22100.0,50.7131,50.82,50.7034,50.8006,22100.0
2013-07-11 15:05:00,52.25,52.32,52.24,52.27,14800.0,50.8006,50.8686,50.7909,50.82,14800.0
2013-07-11 15:10:00,52.29,52.37,52.29,52.37,9000.0,50.8395,50.9173,50.8395,50.9173,9000.0
2013-07-11 15:15:00,52.37,52.37,52.33,52.34,10500.0,50.9173,50.9173,50.8784,50.8881,10500.0
2013-07-11 15:20:00,52.37,52.51,52.35,52.47,31500.0,50.9173,51.0534,50.8978,51.0145,31500.0
2013-07-11 15:25:00,52.44,52.46,52.41,52.41,10400.0,50.9853,51.0048,50.9562,50.9562,10400.0
2013-07-11 15:30:00,52.4,52.42,52.35,52.4,10600.0,50.9464,50.9659,50.8978,50.9464,10600.0
2013-07-11 15:35:00,52.4,52.49,52.4,52.47,24800.0,50.9464,51.0339,50.9464,51.0145,24800.0
2013-07-11 15:40:00,52.47,52.52,52.45,52.52,15500.0,51.0145,51.0631,50.995,51.0631,15500.0
2013-07-11 15:45:00,52.52,52.57,52.52,52.55,48100.0,51.0631,51.1117,51.0631,51.0923,48100.0
2013-07-11 15:50:00,52.55,52.69,52.54,52.69,92800.0,51.0923,51.2284,51.0825,51.2284,92800.0
2013-07-11 15:55:00,52.68,52.84,52.68,52.72,205900.0,51.2187,51.3742,51.2187,51.2576,205900.0
2013-07-12 09:30:00,52.7,53.06,52.6,53.06,25100.0,51.2381,51.5881,51.1409,51.5881,25100.0
2013-07-12 09:35:00,53.06,53.13,52.69,53.03,52900.0,51.5881,51.6562,51.2284,51.559,52900.0
2013-07-12 09:40:00,53.15,53.23,52.81,52.93,19700.0,51.6756,51.7534,51.3451,51.4617,19700.0
2013-07-12 09:45:00,52.96,52.97,52.69,52.83,27200.0,51.4909,51.5006,51.2284,51.3645,27200.0
2013-07-12 09:50:00,52.84,52.94,52.71,52.83,11000.0,51.3742,51.4714,51.2478,51.3645,11000.0
2013-07-12 09:55:00,52.81,52.88,52.71,52.86,10100.0,51.3451,51.4131,51.2478,51.3937,10100.0
2013-07-12 10:00:00,52.87,52.89,52.66,52.66,9300.0,51.4034,51.4228,51.1992,51.1992,9300.0
2013-07-12 10:05:00,52.69,52.73,52.46,52.53,12400.0,51.2284,51.2673,51.0048,51.0728,12400.0
2013-07-12 10:10:00,52.53,52.69,52.49,52.61,5900.0,51.0728,51.2284,51.0339,51.1506,5900.0
2013-07-12 10:15:00,52.65,52.72,52.57,52.72,5200.0,51.1895,51.2576,51.1117,51.2576,5200.0
2013-07-12 10:20:00,52.71,52.79,52.59,52.79,19700.0,51.2478,51.3256,51.1312,51.3256,19700.0
2013-07-12 10:25:00,52.8,52.94,52.8,52.86,4800.0,51.3353,51.4714,51.3353,51.3937,4800.0
2013-07-12 10:30:00,52.89,52.99,52.84,52.87,35700.0,51.4228,51.5201,51.3742,51.4034,35700.0
2013-07-12 10:35:00,52.88,53.01,52.85,52.95,34100.0,51.4131,51.5395,51.3839,51.4812,34100.0
2013-07-12 10:40:00,52.97,53.1,52.93,53.03,13300.0,51.5006,51.627,51.4617,51.559,13300.0
2013-07-12 10:45:00,53.02,53.11,52.97,52.99,22600.0,51.5492,51.6367,51.5006,51.5201,22600.0
2013-07-12 10:50:00,52.96,52.96,52.82,52.93,4300.0,51.4909,51.4909,51.3548,51.4617,4300.0
2013-07-12 10:55:00,52.92,52.96,52.83,52.91,23500.0,51.452,51.4909,51.3645,51.4423,23500.0
2013-07-12 11:00:00,52.91,52.93,52.79,52.9,37900.0,51.4423,51.4617,51.3256,51.4326,37900.0
2013-07-12 11:05:00,52.91,52.98,52.91,52.91,12300.0,51.4423,51.5103,51.4423,51.4423,12300.0
2013-07-12 11:10:00,52.93,52.93,52.81,52.84,6700.0,51.4617,51.4617,51.3451,51.3742,6700.0
2013-07-12 11:15:00,52.83,52.84,52.76,52.8,13700.0,51.3645,51.3742,51.2964,51.3353,13700.0
2013-07-12 11:20:00,52.8,52.8,52.74,52.77,12400.0,51.3353,51.3353,51.277,51.3062,12400.0
2013-07-12 11:25:00,52.76,52.81,52.73,52.74,6800.0,51.2964,51.3451,51.2673,51.277,6800.0
2013-07-12 11:30:00,52.75,52.75,52.71,52.71,7200.0,51.2867,51.2867,51.2478,51.2478,7200.0
2013-07-12 11:35:00,52.71,52.75,52.64,52.66,17700.0,51.2478,51.2867,51.1798,51.1992,17700.0
2013-07-12 11:40:00,52.68,52.7,52.63,52.66,7300.0,51.2187,51.2381,51.17,51.1992,7300.0
2013-07-12 11:45:00,52.68,52.68,52.55,52.55,7300.0,51.2187,51.2187,51.0923,51.0923,7300.0
2013-07-12 11:50:00,52.56,52.56,52.38,52.4,21000.0,51.102,51.102,50.927,50.9464,21000.0
2013-07-12 11:55:00,52.43,52.54,52.41,52.54,6900.0,50.9756,51.0825,50.9562,51.0825,6900.0
2013-07-12 12:00:00,52.54,52.62,52.53,52.62,8400.0,51.0825,51.1603,51.0728,51.1603,8400.0
2013-07-12 12:05:00,52.61,52.7,52.58,52.68,5200.0,51.1506,51.2381,51.1214,51.2187,5200.0
2013-07-12 12:10:00,52.68,52.77,52.68,52.74,10600.0,51.2187,51.3062,51.2187,51.277,10600.0
2013-07-12 12:15:00,52.68,52.73,52.68,52.7,2900.0,51.2187,51.2673,51.2187,51.2381,2900.0
2013-07-12 12:20:00,52.71,52.71,52.66,52.7,13600.0,51.2478,51.2478,51.1992,51.2381,13600.0
2013-07-12 12:25:00,52.71,52.71,52.62,52.66,6000.0,51.2478,51.2478,51.1603,51.1992,6000.0
2013-07-12 12:30:00,52.66,52.74,52.64,52.71,11800.0,51.1992,51.277,51.1798,51.2478,11800.0
2013-07-12 12:35:00,52.7,52.72,52.67,52.67,3100.0,51.2381,51.2576,51.2089,51.2089,3100.0
2013-07-12 12:40:00,52.64,52.74,52.64,52.7,8300.0,51.1798,51.277,51.1798,51.2381,8300.0
2013-07-12 12:45:00,52.7,52.71,52.67,52.71,4400.0,51.2381,51.2478,51.2089,51.2478,4400.0
2013-07-12 12:50:00,52.71,52.71,52.66,52.66,2700.0,51.2478,51.2478,51.1992,51.1992,2700.0
2013-07-12 12:55:00,52.66,52.66,52.59,52.63,10300.0,51.1992,51.1992,51.1312,51.17,10300.0
2013-07-12 13:00:00,52.65,52.67,52.59,52.6,11400.0,51.1895,51.2089,51.1312,51.1409,11400.0
2013-07-12 13:05:00,52.63,52.64,52.56,52.63,15700.0,51.17,51.1798,51.102,51.17,15700.0
2013-07-12 13:10:00,52.63,52.66,52.6,52.61,4200.0,51.17,51.1992,51.1409,51.1506,4200.0
2013-07-12 13:15:00,52.59,52.65,52.59,52.64,5900.0,51.1312,51.1895,51.1312,51.1798,5900.0
2013-07-12 13:20:00,52.64,52.65,52.59,52.64,11500.0,51.1798,51.1895,51.1312,51.1798,11500.0
2013-07-12 13:25:00,52.64,52.66,52.6,52.61,2300.0,51.1798,51.1992,51.1409,51.1506,2300.0
2013-07-12 13:30:00,52.64,52.67,52.62,52.62,5700.0,51.1798,51.2089,51.1603,51.1603,5700.0
2013-07-12 13:35:00,52.62,52.64,52.6,52.64,4900.0,51.1603,51.1798,51.1409,51.1798,4900.0
2013-07-12 13:40:00,52.66,52.74,52.65,52.74,7700.0,51.1992,51.277,51.1895,51.277,7700.0
2013-07-12 13:45:00,52.71,52.83,52.71,52.83,6100.0,51.2478,51.3645,51.2478,51.3645,6100.0
2013-07-12 13:50:00,52.8,52.88,52.8,52.84,14200.0,51.3353,51.4131,51.3353,51.3742,14200.0
2013-07-12 13:55:00,52.81,52.83,52.79,52.82,2500.0,51.3451,51.3645,51.3256,51.3548,2500.0
2013-07-12 14:00:00,52.82,52.88,52.82,52.88,3500.0,51.3548,51.4131,51.3548,51.4131,3500.0
2013-07-12 14:05:00,52.85,52.85,52.7,52.7,5400.0,51.3839,51.3839,51.2381,51.2381,5400.0
2013-07-12 14:10:00,52.7,52.72,52.65,52.68,2800.0,51.2381,51.2576,51.1895,51.2187,2800.0
2013-07-12 14:15:00,52.7,52.78,52.68,52.74,5900.0,51.2381,51.3159,51.2187,51.277,5900.0
2013-07-12 14:20:00,52.77,52.8,52.77,52.8,5500.0,51.3062,51.3353,51.3062,51.3353,5500.0
2013-07-12 14:25:00,52.78,52.82,52.77,52.82,8200.0,51.3159,51.3548,51.3062,51.3548,8200.0
2013-07-12 14:30:00,52.84,52.85,52.82,52.83,2200.0,51.3742,51.3839,51.3548,51.3645,2200.0
2013-07-12 14:35:00,52.81,52.84,52.77,52.84,2400.0,51.3451,51.3742,51.3062,51.3742,2400.0
2013-07-12 14:40:00,52.83,52.92,52.83,52.9,5200.0,51.3645,51.452,51.3645,51.4326,5200.0
2013-07-12 14:45:00,52.9,52.9,52.78,52.83,10800.0,51.4326,51.4326,51.3159,51.3645,10800.0
2013-07-12 14:50:00,52.85,52.86,52.83,52.85,8300.0,51.3839,51.3937,51.3645,51.3839,8300.0
2013-07-12 14:55:00,52.84,52.87,52.82,52.82,3900.0,51.3742,51.4034,51.3548,51.3548,3900.0
2013-07-12 15:00:00,52.83,52.85,52.76,52.77,5300.0,51.3645,51.3839,51.2964,51.3062,5300.0
2013-07-12 15:05:00,52.78,52.81,52.76,52.78,23000.0,51.3159,51.3451,51.2964,51.3159,23000.0
2013-07-12 15:10:00,52.78,52.83,52.75,52.8,10600.0,51.3159,51.3645,51.2867,51.3353,10600.0
2013-07-12 15:15:00,52.81,52.82,52.78,52.79,6500.0,51.3451,51.3548,51.3159,51.3256,6500.0
2013-07-12 15:20:00,52.79,52.83,52.78,52.78,9800.0,51.3256,51.3645,51.3159,51.3159,9800.0
2013-07-12 15:25:00,52.78,52.8,52.74,52.75,5300.0,51.3159,51.3353,51.277,51.2867,5300.0
2013-07-12 15:30:00,52.75,52.85,52.75,52.85,8200.0,51.2867,51.3839,51.2867,51.3839,8200.0
2013-07-12 15:35:00,52.85,52.91,52.84,52.87,16600.0,51.3839,51.4423,51.3742,51.4034,16600.0
2013-07-12 15:40:00,52.87,52.92,52.85,52.89,28400.0,51.4034,51.452,51.3839,51.4228,28400.0
2013-07-12 15:45:00,52.89,52.91,52.83,52.84,33100.0,51.4228,51.4423,51.3645,51.3742,33100.0
2013-07-12 15:50:00,52.85,52.86,52.82,52.82,29100.0,51.3839,51.3937,51.3548,51.3548,29100.0
2013-07-12 15:55:00,52.83,52.85,52.73,52.79,50400.0,51.3645,51.3839,51.2673,51.3256,50400.0
2013-07-15 09:30:00,53.28,53.47,52.75,52.99,79000.0,51.802,51.9867,51.2867,51.5201,79000.0
2013-07-15 09:35:00,52.91,52.99,52.69,52.78,14700.0,51.4423,51.5201,51.2284,51.3159,14700.0
2013-07-15 09:40:00,52.83,52.83,52.29,52.5,32200.0,51.3645,51.3645,50.8395,51.0437,32200.0
2013-07-15 09:45:00,52.5,52.55,52.37,52.47,15800.0,51.0437,51.0923,50.9173,51.0145,15800.0
2013-07-15 09:50:00,52.48,52.63,52.17,52.3,33500.0,51.0242,51.17,50.7228,50.8492,33500.0
2013-07-15 09:55:00,52.26,52.44,52.2,52.2,23600.0,50.8103,50.9853,50.752,50.752,23600.0
2013-07-15 10:00:00,52.29,52.36,52.25,52.35,8000.0,50.8395,50.9075,50.8006,50.8978,8000.0
2013-07-15 10:05:00,52.34,52.71,52.34,52.54,24800.0,50.8881,51.2478,50.8881,51.0825,24800.0
2013-07-15 10:10:00,52.55,52.75,52.49,52.54,25900.0,51.0923,51.2867,51.0339,51.0825,25900.0
2013-07-15 10:15:00,52.57,52.61,52.51,52.51,15400.0,51.1117,51.1506,51.0534,51.0534,15400.0
2013-07-15 10:20:00,52.5,52.54,52.31,52.36,14400.0,51.0437,51.0825,50.8589,50.9075,14400.0
2013-07-15 10:25:00,52.36,52.4,52.25,52.37,23800.0,50.9075,50.9464,50.8006,50.9173,23800.0
2013-07-15 10:30:00,52.37,52.47,52.31,52.31,25400.0,50.9173,51.0145,50.8589,50.8589,25400.0
2013-07-15 10:35:00,52.31,52.45,52.26,52.43,20200.0,50.8589,50.995,50.8103,50.9756,20200.0
2013-07-15 10:40:00,52.41,52.43,52.33,52.42,9000.0,50.9562,50.9756,50.8784,50.9659,9000.0
2013-07-15 10:45:00,52.49,52.65,52.46,52.61,20200.0,51.0339,51.1895,51.0048,51.1506,20200.0
2013-07-15 10:50:00,52.63,52.67,52.58,52.65,16900.0,51.17,51.2089,51.1214,51.1895,16900.0
2013-07-15 10:55:00,52.63,52.69,52.57,52.66,26800.0,51.17,51.2284,51.1117,51.1992,26800.0
2013-07-15 11:00:00,52.68,52.8,52.64,52.76,23000.0,51.2187,51.3353,51.1798,51.2964,23000.0
2013-07-15 11:05:00,52.78,52.8,52.62,52.64,9500.0,51.3159,51.3353,51.1603,51.1798,9500.0
2013-07-15 11:10:00,52.61,52.63,52.52,52.63,22000.0,51.1506,51.17,51.0631,51.17,22000.0
2013-07-15 11:15:00,52.6,52.7,52.55,52.68,27400.0,51.1409,51.2381,51.0923,51.2187,27400.0
2013-07-15 11:20:00,52.71,52.76,52.67,52.71,15200.0,51.2478,51.2964,51.2089,51.2478,15200.0
2013-07-15 11:25:00,52.7,52.79,52.7,52.75,12700.0,51.2381,51.3256,51.2381,51.2867,12700.0
2013-07-15 11:30:00,52.75,52.83,52.63,52.75,21500.0,51.2867,51.3645,51.17,51.2867,21500.0
2013-07-15 11:35:00,52.74,52.82,52.72,52.75,13800.0,51.277,51.3548,51.2576,51.2867,13800.0
2013-07-15 11:40:00,52.75,52.8,52.68,52.71,26100.0,51.2867,51.3353,51.2187,51.2478,26100.0
2013-07-15 11:45:00,52.71,52.76,52.69,52.7,9400.0,51.2478,51.2964,51.2284,51.2381,9400.0
2013-07-15 11:50:00,52.7,52.7,52.62,52.65,20500.0,51.2381,51.2381,51.1603,51.1895,20500.0
2013-07-15 11:55:00,52.68,52.76,52.67,52.72,16600.0,51.2187,51.2964,51.2089,51.2576,16600.0
2013-07-15 12:00:00,52.73,52.86,52.7,52.83,9700.0,51.2673,51.3937,51.2381,51.3645,9700.0
2013-07-15 12:05:00,52.83,52.83,52.79,52.8,19800.0,51.3645,51.3645,51.3256,51.3353,19800.0
2013-07-15 12:10:00,52.79,52.93,52.79,52.93,14200.0,51.3256,51.4617,51.3256,51.4617,14200.0
2013-07-15 12:15:00,52.95,52.97,52.94,52.97,6300.0,51.4812,51.5006,51.4714,51.5006,6300.0
2013-07-15 12:20:00,52.97,53.06,52.93,53.0,19100.0,51.5006,51.5881,51.4617,51.5298,19100.0
2013-07-15 12:25:00,53.0,53.04,52.93,52.97,8100.0,51.5298,51.5687,51.4617,51.5006,8100.0
2013-07-15 12:30:00,52.97,53.0,52.91,52.97,12900.0,51.5006,51.5298,51.4423,51.5006,12900.0
2013-07-15 12:35:00,52.97,53.1,52.96,53.03,38500.0,51.5006,51.627,51.4909,51.559,38500.0
2013-07-15 12:40:00,53.0,53.02,52.94,52.94,11300.0,51.5298,51.5492,51.4714,51.4714,11300.0
2013-07-15 12:45:00,52.95,52.95,52.86,52.86,2200.0,51.4812,51.4812,51.3937,51.3937,2200.0
2013-07-15 12:50:00,52.87,52.88,52.7,52.71,15500.0,51.4034,51.4131,51.2381,51.2478,15500.0
2013-07-15 12:55:00,52.72,52.73,52.67,52.69,3500.0,51.2576,51.2673,51.2089,51.2284,3500.0
2013-07-15 13:00:00,52.69,52.69,52.58,52.6,8100.0,51.2284,51.2284,51.1214,51.1409,8100.0
2013-07-15 13:05:00,52.6,52.65,52.54,52.6,7600.0,51.1409,51.1895,51.0825,51.1409,7600.0
2013-07-15 13:10:00,52.61,52.65,52.57,52.58,13900.0,51.1506,51.1895,51.1117,51.1214,13900.0
2013-07-15 13:15:00,52.58,52.68,52.56,52.59,11900.0,51.1214,51.2187,51.102,51.1312,11900.0
2013-07-15 13:20:00,52.58,52.64,52.58,52.61,13500.0,51.1214,51.1798,51.1214,51.1506,13500.0
2013-07-15 13:25:00,52.61,52.62,52.58,52.58,7200.0,51.1506,51.1603,51.1214,51.1214,7200.0
2013-07-15 13:30:00,52.55,52.58,52.54,52.58,4000.0,51.0923,51.1214,51.0825,51.1214,4000.0
2013-07-15 13:35:00,52.57,52.72,52.53,52.65,18000.0,51.1117,51.2576,51.0728,51.1895,18000.0
2013-07-15 13:40:00,52.65,52.78,52.64,52.78,10800.0,51.1895,51.3159,51.1798,51.3159,10800.0
2013-07-15 13:45:00,52.78,52.78,52.75,52.75,9100.0,51.3159,51.3159,51.2867,51.2867,9100.0
2013-07-15 13:50:00,52.74,52.8,52.73,52.74,12100.0,51.277,51.3353,51.2673,51.277,12100.0
2013-07-15 13:55:00,52.74,52.81,52.73,52.74,16000.0,51.277,51.3451,51.2673,51.277,16000.0
2013-07-15 14:00:00,52.75,52.8,52.74,52.74,16700.0,51.2867,51.3353,51.277,51.277,16700.0
2013-07-15 14:05:00,52.74,52.74,52.72,52.73,3700.0,51.277,51.277,51.2576,51.2673,3700.0
2013-07-15 14:10:00,52.73,52.8,52.72,52.75,8200.0,51.2673,51.3353,51.2576,51.2867,8200.0
2013-07-15 14:15:00,52.77,52.85,52.76,52.85,4400.0,51.3062,51.3839,51.2964,51.3839,4400.0
2013-07-15 14:20:00,52.85,52.88,52.82,52.82,2100.0,51.3839,51.4131,51.3548,51.3548,2100.0
2013-07-15 14:25:00,52.84,52.9,52.82,52.84,6600.0,51.3742,51.4326,51.3548,51.3742,6600.0
2013-07-15 14:30:00,52.83,52.84,52.72,52.76,19700.0,51.3645,51.3742,51.2576,51.2964,19700.0
2013-07-15 14:35:00,52.77,52.79,52.72,52.73,8500.0,51.3062,51.3256,51.2576,51.2673,8500.0
2013-07-15 14:40:00,52.72,52.72,52.63,52.66,13100.0,51.2576,51.2576,51.17,51.1992,13100.0
2013-07-15 14:45:00,52.66,52.68,52.58,52.58,9900.0,51.1992,51.2187,51.1214,51.1214,9900.0
2013-07-15 14:50:00,52.59,52.6,52.56,52.57,10500.0,51.1312,51.1409,51.102,51.1117,10500.0
2013-07-15 14:55:00,52.56,52.57,52.51,52.55,9700.0,51.102,51.1117,51.0534,51.0923,9700.0
2013-07-15 15:00:00,52.55,52.56,52.48,52.52,19500.0,51.0923,51.102,51.0242,51.0631,19500.0
2013-07-15 15:05:00,52.52,52.53,52.48,52.48,18300.0,51.0631,51.0728,51.0242,51.0242,18300.0
2013-07-15 15:10:00,52.5,52.53,52.46,52.49,20300.0,51.0437,51.0728,51.0048,51.0339,20300.0
2013-07-15 15:15:00,52.5,52.5,52.43,52.43,35000.0,51.0437,51.0437,50.9756,50.9756,35000.0
2013-07-15 15:20:00,52.45,52.51,52.4,52.4,39100.0,50.995,51.0534,50.9464,50.9464,39100.0
2013-07-15 15:25:00,52.41,52.47,52.37,52.44,25300.0,50.9562,51.0145,50.9173,50.9853,25300.0
2013-07-15 15:30:00,52.44,52.49,52.42,52.45,33900.0,50.9853,51.0339,50.9659,50.995,33900.0
2013-07-15 15:35:00,52.46,52.47,52.44,52.46,17600.0,51.0048,51.0145,50.9853,51.0048,17600.0
2013-07-15 15:40:00,52.46,52.46,52.44,52.44,27100.0,51.0048,51.0048,50.9853,50.9853,27100.0
2013-07-15 15:45:00,52.45,52.55,52.44,52.45,53500.0,50.995,51.0923,50.9853,50.995,53500.0
2013-07-15 15:50:00,52.44,52.45,52.3,52.31,104600.0,50.9853,50.995,50.8492,50.8589,104600.0
2013-07-15 15:55:00,52.31,52.34,52.11,52.23,209000.0,50.8589,50.8881,50.6645,50.7811,209000.0
2013-07-16 09:30:00,51.94,52.52,51.89,52.11,58600.0,50.4992,51.0631,50.4506,50.6645,58600.0
2013-07-16 09:35:00,52.13,52.24,52.03,52.15,15200.0,50.6839,50.7909,50.5867,50.7034,15200.0
2013-07-16 09:40:00,52.14,52.15,51.6,51.61,68500.0,50.6936,50.7034,50.1686,50.1783,68500.0
2013-07-16 09:45:00,51.62,52.03,51.62,51.99,30300.0,50.1881,50.5867,50.1881,50.5478,30300.0
2013-07-16 09:50:00,51.98,52.07,51.82,51.91,27900.0,50.5381,50.6256,50.3825,50.47,27900.0
2013-07-16 09:55:00,51.94,52.13,51.94,52.13,18600.0,50.4992,50.6839,50.4992,50.6839,18600.0
2013-07-16 10:00:00,52.13,52.42,52.11,52.36,20100.0,50.6839,50.9659,50.6645,50.9075,20100.0
2013-07-16 10:05:00,52.38,52.5,52.27,52.31,17400.0,50.927,51.0437,50.82,50.8589,17400.0
2013-07-16 10:10:00,52.33,52.42,52.28,52.29,14600.0,50.8784,50.9659,50.8298,50.8395,14600.0
2013-07-16 10:15:00,52.27,52.27,52.04,52.1,10800.0,50.82,50.82,50.5964,50.6547,10800.0
2013-07-16 10:20:00,52.11,52.19,52.09,52.15,17500.0,50.6645,50.7423,50.645,50.7034,17500.0
2013-07-16 10:25:00,52.11,52.3,52.08,52.17,18700.0,50.6645,50.8492,50.6353,50.7228,18700.0
2013-07-16 10:30:00,52.16,52.17,52.09,52.11,25800.0,50.7131,50.7228,50.645,50.6645,25800.0
2013-07-16 10:35:00,52.11,52.36,52.11,52.21,23900.0,50.6645,50.9075,50.6645,50.7617,23900.0
2013-07-16 10:40:00,52.24,52.36,52.22,52.22,13200.0,50.7909,50.9075,50.7714,50.7714,13200.0
2013-07-16 10:45:00,52.22,52.32,52.21,52.24,9100.0,50.7714,50.8686,50.7617,50.7909,9100.0
2013-07-16 10:50:00,52.26,52.33,52.11,52.15,25300.0,50.8103,50.8784,50.6645,50.7034,25300.0
2013-07-16 10:55:00,52.16,52.16,52.07,52.07,9500.0,50.7131,50.7131,50.6256,50.6256,9500.0
2013-07-16 11:00:00,52.05,52.06,51.86,51.86,14500.0,50.6061,50.6159,50.4214,50.4214,14500.0
2013-07-16 11:05:00,51.85,51.93,51.82,51.85,16700.0,50.4117,50.4895,50.3825,50.4117,16700.0
2013-07-16 11:10:00,51.85,51.9,51.8,51.81,20700.0,50.4117,50.4603,50.3631,50.3728,20700.0
2013-07-16 11:15:00,51.84,51.88,51.76,51.77,24600.0,50.402,50.4409,50.3242,50.3339,24600.0
2013-07-16 11:20:00,51.77,51.84,51.7,51.7,37200.0,50.3339,50.402,50.2658,50.2658,37200.0
2013-07-16 11:25:00,51.68,51.77,51.67,51.74,22200.0,50.2464,50.3339,50.2367,50.3047,22200.0
2013-07-16 11:30:00,51.75,51.75,51.71,51.72,6300.0,50.3145,50.3145,50.2756,50.2853,6300.0
2013-07-16 11:35:00,51.7,51.75,51.56,51.61,25200.0,50.2658,50.3145,50.1297,50.1783,25200.0
2013-07-16 11:40:00,51.62,51.63,51.53,51.59,23500.0,50.1881,50.1978,50.1006,50.1589,23500.0
2013-07-16 11:45:00,51.6,51.62,51.41,51.43,27900.0,50.1686,50.1881,49.9839,50.0033,27900.0
2013-07-16 11:50:00,51.43,51.51,51.43,51.46,27200.0,50.0033,50.0811,50.0033,50.0325,27200.0
2013-07-16 11:55:00,51.48,51.5,51.45,51.5,29900.0,50.0519,50.0714,50.0228,50.0714,29900.0
2013-07-16 12:00:00,51.5,51.51,51.41,51.45,11600.0,50.0714,50.0811,49.9839,50.0228,11600.0
2013-07-16 12:05:00,51.48,51.49,51.37,51.44,17000.0,50.0519,50.0617,49.945,50.0131,17000.0
2013-07-16 12:10:00,51.44,51.44,51.26,51.26,29400.0,50.0131,50.0131,49.8381,49.8381,29400.0
2013-07-16 12:15:00,51.26,51.46,51.24,51.46,56900.0,49.8381,50.0325,49.8186,50.0325,56900.0
2013-07-16 12:20:00,51.45,51.53,51.43,51.47,25800.0,50.0228,50.1006,50.0033,50.0422,25800.0
2013-07-16 12:25:00,51.47,51.47,51.4,51.41,28700.0,50.0422,50.0422,49.9742,49.9839,28700.0
2013-07-16 12:30:00,51.4,51.4,51.34,51.36,38000.0,49.9742,49.9742,49.9158,49.9353,38000.0
2013-07-16 12:35:00,51.36,51.42,51.35,51.4,42100.0,49.9353,49.9936,49.9256,49.9742,42100.0
2013-07-16 12:40:00,51.4,51.4,51.33,51.35,15000.0,49.9742,49.9742,49.9061,49.9256,15000.0
2013-07-16 12:45:00,51.35,51.43,51.35,51.38,34100.0,49.9256,50.0033,49.9256,49.9547,34100.0
2013-07-16 12:50:00,51.39,51.4,51.23,51.23,20000.0,49.9644,49.9742,49.8089,49.8089,20000.0
2013-07-16 12:55:00,51.22,51.31,51.21,51.27,60700.0,49.7992,49.8867,49.7894,49.8478,60700.0
2013-07-16 13:00:00,51.27,51.33,51.27,51.33,15700.0,49.8478,49.9061,49.8478,49.9061,15700.0
2013-07-16 13:05:00,51.32,51.35,51.27,51.29,8200.0,49.8964,49.9256,49.8478,49.8672,8200.0
2013-07-16 13:10:00,51.28,51.28,51.17,51.18,21200.0,49.8575,49.8575,49.7505,49.7603,21200.0
2013-07-16 13:15:00,51.17,51.18,51.08,51.1,11600.0,49.7505,49.7603,49.663,49.6825,11600.0
2013-07-16 13:20:00,51.09,51.09,51.01,51.04,14500.0,49.6728,49.6728,49.595,49.6242,14500.0
2013-07-16 13:25:00,51.03,51.03,50.7,50.72,59800.0,49.6144,49.6144,49.2936,49.313,59800.0
2013-07-16 13:30:00,50.72,50.8,50.71,50.79,31800.0,49.313,49.3908,49.3033,49.3811,31800.0
2013-07-16 13:35:00,50.8,51.03,50.8,50.99,17700.0,49.3908,49.6144,49.3908,49.5755,17700.0
2013-07-16 13:40:00,50.99,51.0,50.94,50.98,20100.0,49.5755,49.5853,49.5269,49.5658,20100.0
2013-07-16 13:45:00,50.99,51.01,50.79,51.01,67900.0,49.5755,49.595,49.3811,49.595,67900.0
2013-07-16 13:50:00,51.01,51.07,50.93,50.96,50700.0,49.595,49.6533,49.5172,49.5464,50700.0
2013-07-16 13:55:00,50.97,50.97,50.88,50.91,39800.0,49.5561,49.5561,49.4686,49.4978,39800.0
2013-07-16 14:00:00,50.91,50.96,50.91,50.95,21900.0,49.4978,49.5464,49.4978,49.5367,21900.0
2013-07-16 14:05:00,50.95,50.99,50.85,50.87,58300.0,49.5367,49.5755,49.4394,49.4589,58300.0
2013-07-16 14:10:00,50.9,50.9,50.77,50.84,50800.0,49.488,49.488,49.3616,49.4297,50800.0
2013-07-16 14:15:00,50.84,50.84,50.72,50.73,32700.0,49.4297,49.4297,49.313,49.3228,32700.0
2013-07-16 14:20:00,50.74,51.02,50.74,50.97,31500.0,49.3325,49.6047,49.3325,49.5561,31500.0
2013-07-16 14:25:00,50.98,51.26,50.93,51.25,36700.0,49.5658,49.8381,49.5172,49.8283,36700.0
2013-07-16 14:30:00,51.25,51.27,51.19,51.23,52000.0,49.8283,49.8478,49.77,49.8089,52000.0
2013-07-16 14:35:00,51.23,51.28,51.12,51.26,53800.0,49.8089,49.8575,49.7019,49.8381,53800.0
2013-07-16 14:40:00,51.26,51.26,51.1,51.24,36700.0,49.8381,49.8381,49.6825,49.8186,36700.0
2013-07-16 14:45:00,51.23,51.26,51.23,51.23,27500.0,49.8089,49.8381,49.8089,49.8089,27500.0
2013-07-16 14:50:00,51.24,51.25,51.06,51.06,16500.0,49.8186,49.8283,49.6436,49.6436,16500.0
2013-07-16 14:55:00,51.07,51.07,51.0,51.04,18400.0,49.6533,49.6533,49.5853,49.6242,18400.0
2013-07-16 15:00:00,51.03,51.03,50.88,50.9,38800.0,49.6144,49.6144,49.4686,49.488,38800.0
2013-07-16 15:05:00,50.91,50.92,50.81,50.83,32300.0,49.4978,49.5075,49.4005,49.42,32300.0
2013-07-16 15:10:00,50.84,50.86,50.77,50.78,32300.0,49.4297,49.4491,49.3616,49.3714,32300.0
2013-07-16 15:15:00,50.77,50.82,50.72,50.75,36900.0,49.3616,49.4103,49.313,49.3422,36900.0
2013-07-16 15:20:00,50.76,50.94,50.74,50.94,39200.0,49.3519,49.5269,49.3325,49.5269,39200.0
2013-07-16 15:25:00,50.94,51.04,50.94,51.01,35800.0,49.5269,49.6242,49.5269,49.595,35800.0
2013-07-16 15:30:00,51.01,51.19,51.0,51.06,73400.0,49.595,49.77,49.5853,49.6436,73400.0
2013-07-16 15:35:00,51.05,51.06,51.04,51.06,33100.0,49.6339,49.6436,49.6242,49.6436,33100.0
2013-07-16 15:40:00,51.05,51.07,51.05,51.05,59100.0,49.6339,49.6533,49.6339,49.6339,59100.0
2013-07-16 15:45:00,51.05,51.09,50.99,51.05,139600.0,49.6339,49.6728,49.5755,49.6339,139600.0
2013-07-16 15:50:00,51.05,51.05,50.97,50.97,78500.0,49.6339,49.6339,49.5561,49.5561,78500.0
2013-07-16 15:55:00,50.97,51.1,50.95,50.97,168800.0,49.5561,49.6825,49.5367,49.5561,168800.0
2013-07-17 09:30:00,53.4,54.83,52.97,54.0,285400.0,51.9187,53.309,51.5006,52.502,285400.0
2013-07-17 09:35:00,54.0,54.68,53.74,54.51,387200.0,52.502,53.1632,52.2493,52.9979,387200.0
2013-07-17 09:40:00,54.24,55.5,54.24,54.98,351500.0,52.7354,53.9604,52.7354,53.4549,351500.0
2013-07-17 09:45:00,55.05,55.1,54.23,54.57,227000.0,53.5229,53.5715,52.7257,53.0562,227000.0
2013-07-17 09:50:00,54.56,54.68,53.41,53.5,286400.0,53.0465,53.1632,51.9284,52.0159,286400.0
2013-07-17 09:55:00,53.48,54.0,53.42,53.77,114800.0,51.9965,52.502,51.9381,52.2784,114800.0
2013-07-17 10:00:00,53.79,54.2,53.41,54.11,244600.0,52.2979,52.6965,51.9284,52.609,244600.0
2013-07-17 10:05:00,54.19,54.91,54.13,54.8,135800.0,52.6868,53.3868,52.6284,53.2799,135800.0
2013-07-17 10:10:00,54.76,55.0,54.31,54.43,155700.0,53.241,53.4743,52.8034,52.9201,155700.0
2013-07-17 10:15:00,54.43,54.72,54.02,54.45,158100.0,52.9201,53.2021,52.5215,52.9396,158100.0
2013-07-17 10:20:00,54.45,54.73,54.12,54.54,88600.0,52.9396,53.2118,52.6187,53.0271,88600.0
2013-07-17 10:25:00,54.57,54.57,54.0,54.31,121700.0,53.0562,53.0562,52.502,52.8034,121700.0
2013-07-17 10:30:00,54.3,54.8,54.3,54.69,92900.0,52.7937,53.2799,52.7937,53.1729,92900.0
2013-07-17 10:35:00,54.71,55.1,54.71,54.9,264000.0,53.1923,53.5715,53.1923,53.3771,264000.0
2013-07-17 10:40:00,54.9,55.04,54.71,55.02,198500.0,53.3771,53.5132,53.1923,53.4937,198500.0
2013-07-17 10:45:00,55.01,55.28,54.85,55.11,217600.0,53.484,53.7465,53.3285,53.5813,217600.0
2013-07-17 10:50:00,55.09,55.41,55.05,55.35,218900.0,53.5618,53.8729,53.5229,53.8146,218900.0
2013-07-17 10:55:00,55.35,55.49,55.11,55.21,140200.0,53.8146,53.9507,53.5813,53.6785,140200.0
2013-07-17 11:00:00,55.18,55.47,55.15,55.36,119000.0,53.6493,53.9313,53.6201,53.8243,119000.0
2013-07-17 11:05:00,55.38,55.86,55.26,55.46,212400.0,53.8438,54.3104,53.7271,53.9215,212400.0
2013-07-17 11:10:00,55.46,55.73,55.36,55.73,49600.0,53.9215,54.1841,53.8243,54.1841,49600.0
2013-07-17 11:15:00,55.73,55.73,55.52,55.7,50100.0,54.1841,54.1841,53.9799,54.1549,50100.0
2013-07-17 11:20:00,55.66,55.8,55.49,55.64,80500.0,54.116,54.2521,53.9507,54.0966,80500.0
2013-07-17 11:25:00,55.64,55.64,55.25,55.4,67400.0,54.0966,54.0966,53.7174,53.8632,67400.0
2013-07-17 11:30:00,55.4,55.44,55.0,55.25,169200.0,53.8632,53.9021,53.4743,53.7174,169200.0
2013-07-17 11:35:00,55.32,55.7,55.24,55.69,106900.0,53.7854,54.1549,53.7076,54.1452,106900.0
2013-07-17 11:40:00,55.7,55.87,55.44,55.44,82100.0,54.1549,54.3202,53.9021,53.9021,82100.0
2013-07-17 11:45:00,55.42,55.54,55.34,55.49,45100.0,53.8827,53.9993,53.8049,53.9507,45100.0
2013-07-17 11:50:00,55.49,55.55,55.21,55.27,68100.0,53.9507,54.009,53.6785,53.7368,68100.0
2013-07-17 11:55:00,55.27,55.55,55.13,55.48,67400.0,53.7368,54.009,53.6007,53.941,67400.0
2013-07-17 12:00:00,55.49,55.59,54.96,55.08,102400.0,53.9507,54.0479,53.4354,53.5521,102400.0
2013-07-17 12:05:00,55.08,55.24,54.81,54.82,105600.0,53.5521,53.7076,53.2896,53.2993,105600.0
2013-07-17 12:10:00,54.81,55.24,54.81,55.18,138400.0,53.2896,53.7076,53.2896,53.6493,138400.0
2013-07-17 12:15:00,55.19,55.19,54.97,55.09,47700.0,53.659,53.659,53.4451,53.5618,47700.0
2013-07-17 12:20:00,55.09,55.2,54.99,55.15,49900.0,53.5618,53.6688,53.4646,53.6201,49900.0
2013-07-17 12:25:00,55.17,55.2,55.03,55.16,55700.0,53.6396,53.6688,53.5035,53.6299,55700.0
2013-07-17 12:30:00,55.18,55.32,55.12,55.15,68200.0,53.6493,53.7854,53.591,53.6201,68200.0
2013-07-17 12:35:00,55.16,55.28,54.94,54.94,35200.0,53.6299,53.7465,53.416,53.416,35200.0
2013-07-17 12:40:00,54.94,55.25,54.92,55.18,66700.0,53.416,53.7174,53.3965,53.6493,66700.0
2013-07-17 12:45:00,55.19,55.29,55.07,55.25,34600.0,53.659,53.7563,53.5424,53.7174,34600.0
2013-07-17 12:50:00,55.28,55.28,55.14,55.24,31800.0,53.7465,53.7465,53.6104,53.7076,31800.0
2013-07-17 12:55:00,55.25,55.41,55.2,55.38,45200.0,53.7174,53.8729,53.6688,53.8438,45200.0
2013-07-17 13:00:00,55.4,55.55,55.33,55.53,44800.0,53.8632,54.009,53.7951,53.9896,44800.0
2013-07-17 13:05:00,55.52,55.65,55.5,55.64,30600.0,53.9799,54.1063,53.9604,54.0966,30600.0
2013-07-17 13:10:00,55.63,55.66,55.59,55.65,42200.0,54.0868,54.116,54.0479,54.1063,42200.0
2013-07-17 13:15:00,55.65,56.0,55.64,55.9,74500.0,54.1063,54.4466,54.0966,54.3493,74500.0
2013-07-17 13:20:00,55.88,56.05,55.72,55.97,84800.0,54.3299,54.4952,54.1743,54.4174,84800.0
2013-07-17 13:25:00,56.0,56.02,55.87,55.99,52200.0,54.4466,54.466,54.3202,54.4368,52200.0
2013-07-17 13:30:00,55.99,56.0,55.84,55.98,51700.0,54.4368,54.4466,54.291,54.4271,51700.0
2013-07-17 13:35:00,55.98,56.0,55.88,55.88,55500.0,54.4271,54.4466,54.3299,54.3299,55500.0
2013-07-17 13:40:00,55.91,55.92,55.59,55.69,56600.0,54.3591,54.3688,54.0479,54.1452,56600.0
2013-07-17 13:45:00,55.68,55.73,55.52,55.71,54700.0,54.1354,54.1841,53.9799,54.1646,54700.0
2013-07-17 13:50:00,55.73,55.89,55.69,55.8,46900.0,54.1841,54.3396,54.1452,54.2521,46900.0
2013-07-17 13:55:00,55.82,55.86,55.73,55.85,31200.0,54.2716,54.3104,54.1841,54.3007,31200.0
2013-07-17 14:00:00,55.85,55.85,55.71,55.74,33600.0,54.3007,54.3007,54.1646,54.1938,33600.0
2013-07-17 14:05:00,55.73,55.83,55.69,55.71,28700.0,54.1841,54.2813,54.1452,54.1646,28700.0
2013-07-17 14:10:00,55.71,55.8,55.69,55.7,61400.0,54.1646,54.2521,54.1452,54.1549,61400.0
2013-07-17 14:15:00,55.7,55.8,55.69,55.8,25200.0,54.1549,54.2521,54.1452,54.2521,25200.0
2013-07-17 14:20:00,55.8,55.8,55.61,55.71,55200.0,54.2521,54.2521,54.0674,54.1646,55200.0
2013-07-17 14:25:00,55.7,55.8,55.67,55.8,34900.0,54.1549,54.2521,54.1257,54.2521,34900.0
2013-07-17 14:30:00,55.8,55.8,55.7,55.77,33500.0,54.2521,54.2521,54.1549,54.2229,33500.0
2013-07-17 14:35:00,55.78,56.0,55.76,55.9,55400.0,54.2327,54.4466,54.2132,54.3493,55400.0
2013-07-17 14:40:00,55.95,55.98,55.88,55.98,47700.0,54.398,54.4271,54.3299,54.4271,47700.0
2013-07-17 14:45:00,55.95,56.01,55.91,56.0,45500.0,54.398,54.4563,54.3591,54.4466,45500.0
2013-07-17 14:50:00,56.0,56.0,55.82,56.0,56100.0,54.4466,54.4466,54.2716,54.4466,56100.0
2013-07-17 14:55:00,56.0,56.0,55.85,55.92,69500.0,54.4466,54.4466,54.3007,54.3688,69500.0
2013-07-17 15:00:00,55.93,56.0,55.88,55.99,64800.0,54.3785,54.4466,54.3299,54.4368,64800.0
2013-07-17 15:05:00,55.98,56.01,55.96,56.0,70100.0,54.4271,54.4563,54.4077,54.4466,70100.0
2013-07-17 15:10:00,56.0,56.18,56.0,56.15,115800.0,54.4466,54.6216,54.4466,54.5924,115800.0
2013-07-17 15:15:00,56.14,56.39,56.09,56.28,91100.0,54.5827,54.8257,54.5341,54.7188,91100.0
2013-07-17 15:20:00,56.23,56.32,55.92,55.99,106800.0,54.6702,54.7577,54.3688,54.4368,106800.0
2013-07-17 15:25:00,55.97,56.17,55.97,56.04,82100.0,54.4174,54.6118,54.4174,54.4855,82100.0
2013-07-17 15:30:00,56.02,56.23,55.99,56.06,107600.0,54.466,54.6702,54.4368,54.5049,107600.0
2013-07-17 15:35:00,56.05,56.3,56.0,56.29,127600.0,54.4952,54.7382,54.4466,54.7285,127600.0
2013-07-17 15:40:00,56.28,56.43,56.25,56.37,154400.0,54.7188,54.8646,54.6896,54.8063,154400.0
2013-07-17 15:45:00,56.34,56.47,56.2,56.47,149900.0,54.7771,54.9035,54.641,54.9035,149900.0
2013-07-17 15:50:00,56.46,56.48,56.25,56.27,223700.0,54.8938,54.9132,54.6896,54.7091,223700.0
2013-07-17 15:55:00,56.26,56.45,56.25,56.38,256300.0,54.6994,54.8841,54.6896,54.816,256300.0
2013-07-18 09:30:00,56.41,56.41,55.86,55.91,117300.0,54.8452,54.8452,54.3104,54.3591,117300.0
2013-07-18 09:35:00,56.06,56.22,55.69,56.22,70900.0,54.5049,54.6605,54.1452,54.6605,70900.0
2013-07-18 09:40:00,56.09,56.58,55.98,56.41,51800.0,54.5341,55.0105,54.4271,54.8452,51800.0
2013-07-18 09:45:00,56.33,56.42,56.09,56.2,35600.0,54.7674,54.8549,54.5341,54.641,35600.0
2013-07-18 09:50:00,56.13,56.23,56.06,56.13,18200.0,54.573,54.6702,54.5049,54.573,18200.0
2013-07-18 09:55:00,56.14,56.62,56.1,56.14,43800.0,54.5827,55.0494,54.5438,54.5827,43800.0
2013-07-18 10:00:00,56.17,56.5,56.17,56.44,23000.0,54.6118,54.9327,54.6118,54.8744,23000.0
2013-07-18 10:05:00,56.47,56.82,56.44,56.76,49500.0,54.9035,55.2438,54.8744,55.1855,49500.0
2013-07-18 10:10:00,56.81,56.95,56.57,56.77,71300.0,55.2341,55.3702,55.0008,55.1952,71300.0
2013-07-18 10:15:00,56.8,56.81,56.73,56.8,34700.0,55.2244,55.2341,55.1563,55.2244,34700.0
2013-07-18 10:20:00,56.78,56.84,56.73,56.8,41400.0,55.2049,55.2633,55.1563,55.2244,41400.0
2013-07-18 10:25:00,56.8,57.0,56.8,56.95,36600.0,55.2244,55.4188,55.2244,55.3702,36600.0
2013-07-18 10:30:00,56.98,57.15,56.94,57.06,56100.0,55.3994,55.5647,55.3605,55.4772,56100.0
2013-07-18 10:35:00,57.07,57.1,57.02,57.09,26300.0,55.4869,55.516,55.4383,55.5063,26300.0
2013-07-18 10:40:00,57.06,57.35,57.06,57.34,44100.0,55.4772,55.7591,55.4772,55.7494,44100.0
2013-07-18 10:45:00,57.31,57.4,57.3,57.36,28800.0,55.7202,55.8077,55.7105,55.7688,28800.0
2013-07-18 10:50:00,57.35,57.54,57.33,57.54,34700.0,55.7591,55.9438,55.7397,55.9438,34700.0
2013-07-18 10:55:00,57.54,57.55,57.43,57.46,39400.0,55.9438,55.9536,55.8369,55.8661,39400.0
2013-07-18 11:00:00,57.47,57.52,57.3,57.34,42300.0,55.8758,55.9244,55.7105,55.7494,42300.0
2013-07-18 11:05:00,57.31,57.39,57.27,57.35,17600.0,55.7202,55.798,55.6813,55.7591,17600.0
2013-07-18 11:10:00,57.35,57.35,57.19,57.24,23300.0,55.7591,55.7591,55.6036,55.6522,23300.0
2013-07-18 11:15:00,57.22,57.27,57.16,57.22,16400.0,55.6327,55.6813,55.5744,55.6327,16400.0
2013-07-18 11:20:00,57.23,57.27,57.2,57.27,20300.0,55.6424,55.6813,55.6133,55.6813,20300.0
2013-07-18 11:25:00,57.23,57.27,57.06,57.12,32900.0,55.6424,55.6813,55.4772,55.5355,32900.0
2013-07-18 11:30:00,57.09,57.2,57.0,57.16,22200.0,55.5063,55.6133,55.4188,55.5744,22200.0
2013-07-18 11:35:00,57.15,57.25,57.09,57.24,34600.0,55.5647,55.6619,55.5063,55.6522,34600.0
2013-07-18 11:40:00,57.22,57.22,56.7,57.06,41100.0,55.6327,55.6327,55.1271,55.4772,41100.0
2013-07-18 11:45:00,57.06,57.13,57.05,57.07,18300.0,55.4772,55.5452,55.4674,55.4869,18300.0
2013-07-18 11:50:00,57.09,57.14,57.08,57.13,9900.0,55.5063,55.5549,55.4966,55.5452,9900.0
2013-07-18 11:55:00,57.11,57.16,57.1,57.13,12700.0,55.5258,55.5744,55.516,55.5452,12700.0
2013-07-18 12:00:00,57.11,57.17,57.05,57.05,21900.0,55.5258,55.5841,55.4674,55.4674,21900.0
2013-07-18 12:05:00,57.06,57.19,57.03,57.11,24800.0,55.4772,55.6036,55.448,55.5258,24800.0
2013-07-18 12:10:00,57.1,57.13,57.02,57.1,28600.0,55.516,55.5452,55.4383,55.516,28600.0
2013-07-18 12:15:00,57.09,57.16,57.08,57.15,13500.0,55.5063,55.5744,55.4966,55.5647,13500.0
2013-07-18 12:20:00,57.15,57.22,57.15,57.17,9600.0,55.5647,55.6327,55.5647,55.5841,9600.0
2013-07-18 12:25:00,57.17,57.19,57.08,57.12,37400.0,55.5841,55.6036,55.4966,55.5355,37400.0
2013-07-18 12:30:00,57.13,57.15,57.08,57.1,14700.0,55.5452,55.5647,55.4966,55.516,14700.0
2013-07-18 12:35:00,57.1,57.18,57.06,57.07,23700.0,55.516,55.5938,55.4772,55.4869,23700.0
2013-07-18 12:40:00,57.07,57.09,57.04,57.06,13100.0,55.4869,55.5063,55.4577,55.4772,13100.0
2013-07-18 12:45:00,57.06,57.15,57.04,57.15,8200.0,55.4772,55.5647,55.4577,55.5647,8200.0
2013-07-18 12:50:00,57.15,57.17,57.08,57.13,20700.0,55.5647,55.5841,55.4966,55.5452,20700.0
2013-07-18 12:55:00,57.1,57.14,57.08,57.09,14400.0,55.516,55.5549,55.4966,55.5063,14400.0
2013-07-18 13:00:00,57.09,57.13,57.07,57.13,20200.0,55.5063,55.5452,55.4869,55.5452,20200.0
2013-07-18 13:05:00,57.13,57.15,57.09,57.12,7300.0,55.5452,55.5647,55.5063,55.5355,7300.0
2013-07-18 13:10:00,57.12,57.16,57.08,57.13,16200.0,55.5355,55.5744,55.4966,55.5452,16200.0
2013-07-18 13:15:00,57.13,57.13,57.05,57.07,17000.0,55.5452,55.5452,55.4674,55.4869,17000.0
2013-07-18 13:20:00,57.06,57.1,57.0,57.02,20500.0,55.4772,55.516,55.4188,55.4383,20500.0
2013-07-18 13:25:00,57.02,57.1,57.01,57.01,23700.0,55.4383,55.516,55.4285,55.4285,23700.0
2013-07-18 13:30:00,57.02,57.06,57.0,57.06,26800.0,55.4383,55.4772,55.4188,55.4772,26800.0
2013-07-18 13:35:00,57.07,57.12,57.03,57.04,13700.0,55.4869,55.5355,55.448,55.4577,13700.0
2013-07-18 13:40:00,57.04,57.05,56.99,57.05,22300.0,55.4577,55.4674,55.4091,55.4674,22300.0
2013-07-18 13:45:00,57.05,57.05,56.96,57.01,19300.0,55.4674,55.4674,55.3799,55.4285,19300.0
2013-07-18 13:50:00,57.0,57.02,56.98,57.0,18400.0,55.4188,55.4383,55.3994,55.4188,18400.0
2013-07-18 13:55:00,57.0,57.02,56.91,56.95,20400.0,55.4188,55.4383,55.3313,55.3702,20400.0
2013-07-18 14:00:00,56.92,56.95,56.81,56.82,21800.0,55.341,55.3702,55.2341,55.2438,21800.0
2013-07-18 14:05:00,56.82,56.86,56.8,56.86,9800.0,55.2438,55.2827,55.2244,55.2827,9800.0
2013-07-18 14:10:00,56.85,56.87,56.82,56.84,13700.0,55.273,55.2924,55.2438,55.2633,13700.0
2013-07-18 14:15:00,56.85,56.88,56.81,56.87,11300.0,55.273,55.3022,55.2341,55.2924,11300.0
2013-07-18 14:20:00,56.87,57.03,56.87,57.03,23900.0,55.2924,55.448,55.2924,55.448,23900.0
2013-07-18 14:25:00,57.01,57.05,57.0,57.03,14600.0,55.4285,55.4674,55.4188,55.448,14600.0
2013-07-18 14:30:00,57.01,57.05,57.0,57.0,8900.0,55.4285,55.4674,55.4188,55.4188,8900.0
2013-07-18 14:35:00,57.0,57.02,56.98,56.98,8800.0,55.4188,55.4383,55.3994,55.3994,8800.0
2013-07-18 14:40:00,56.99,57.02,56.95,56.96,16800.0,55.4091,55.4383,55.3702,55.3799,16800.0
2013-07-18 14:45:00,56.97,57.01,56.96,57.0,11600.0,55.3897,55.4285,55.3799,55.4188,11600.0
2013-07-18 14:50:00,57.01,57.02,56.94,56.96,14800.0,55.4285,55.4383,55.3605,55.3799,14800.0
2013-07-18 14:55:00,56.95,57.0,56.94,56.98,10800.0,55.3702,55.4188,55.3605,55.3994,10800.0
2013-07-18 15:00:00,56.98,56.98,56.94,56.96,15900.0,55.3994,55.3994,55.3605,55.3799,15900.0
2013-07-18 15:05:00,56.95,57.03,56.95,57.02,11700.0,55.3702,55.448,55.3702,55.4383,11700.0
2013-07-18 15:10:00,57.01,57.02,56.92,56.92,15900.0,55.4285,55.4383,55.341,55.341,15900.0
2013-07-18 15:15:00,56.92,57.13,56.86,57.05,85400.0,55.341,55.5452,55.2827,55.4674,85400.0
2013-07-18 15:20:00,57.04,57.05,57.02,57.03,43300.0,55.4577,55.4674,55.4383,55.448,43300.0
2013-07-18 15:25:00,57.02,57.04,56.95,56.95,42000.0,55.4383,55.4577,55.3702,55.3702,42000.0
2013-07-18 15:30:00,56.96,56.97,56.9,56.9,30400.0,55.3799,55.3897,55.3216,55.3216,30400.0
2013-07-18 15:35:00,56.91,56.91,56.76,56.76,59200.0,55.3313,55.3313,55.1855,55.1855,59200.0
2013-07-18 15:40:00,56.77,56.78,56.74,56.75,60200.0,55.1952,55.2049,55.166,55.1758,60200.0
2013-07-18 15:45:00,56.75,56.84,56.62,56.63,108900.0,55.1758,55.2633,55.0494,55.0591,108900.0
2013-07-18 15:50:00,56.64,56.74,56.63,56.66,80100.0,55.0688,55.166,55.0591,55.0883,80100.0
2013-07-18 15:55:00,56.65,56.76,56.59,56.71,193300.0,55.0785,55.1855,55.0202,55.1369,193300.0
2013-07-19 09:30:00,56.39,56.5,56.24,56.24,38900.0,54.8257,54.9327,54.6799,54.6799,38900.0
2013-07-19 09:35:00,56.28,56.41,56.01,56.11,29700.0,54.7188,54.8452,54.4563,54.5535,29700.0
2013-07-19 09:40:00,56.11,56.3,56.03,56.22,27500.0,54.5535,54.7382,54.4757,54.6605,27500.0
2013-07-19 09:45:00,56.19,56.31,56.05,56.21,20000.0,54.6313,54.748,54.4952,54.6507,20000.0
2013-07-19 09:50:00,56.22,56.3,56.14,56.29,21500.0,54.6605,54.7382,54.5827,54.7285,21500.0
2013-07-19 09:55:00,56.25,56.29,56.03,56.08,14800.0,54.6896,54.7285,54.4757,54.5243,14800.0
2013-07-19 10:00:00,56.11,56.28,55.68,55.68,60300.0,54.5535,54.7188,54.1354,54.1354,60300.0
2013-07-19 10:05:00,55.68,55.89,55.68,55.82,40200.0,54.1354,54.3396,54.1354,54.2716,40200.0
2013-07-19 10:10:00,55.85,56.03,55.85,55.97,17400.0,54.3007,54.4757,54.3007,54.4174,17400.0
2013-07-19 10:15:00,55.97,55.97,55.8,55.94,12800.0,54.4174,54.4174,54.2521,54.3882,12800.0
2013-07-19 10:20:00,55.92,55.92,55.61,55.61,35600.0,54.3688,54.3688,54.0674,54.0674,35600.0
2013-07-19 10:25:00,55.6,55.75,55.51,55.72,22300.0,54.0577,54.2035,53.9702,54.1743,22300.0
2013-07-19 10:30:00,55.73,55.76,55.59,55.67,44900.0,54.1841,54.2132,54.0479,54.1257,44900.0
2013-07-19 10:35:00,55.65,55.71,55.56,55.57,18000.0,54.1063,54.1646,54.0188,54.0285,18000.0
2013-07-19 10:40:00,55.56,55.58,55.37,55.37,37900.0,54.0188,54.0382,53.834,53.834,37900.0
2013-07-19 10:45:00,55.37,55.49,55.35,55.35,30100.0,53.834,53.9507,53.8146,53.8146,30100.0
2013-07-19 10:50:00,55.36,55.49,55.3,55.43,27400.0,53.8243,53.9507,53.766,53.8924,27400.0
2013-07-19 10:55:00,55.44,55.45,55.31,55.45,20700.0,53.9021,53.9118,53.7757,53.9118,20700.0
2013-07-19 11:00:00,55.46,55.52,55.41,55.44,17500.0,53.9215,53.9799,53.8729,53.9021,17500.0
2013-07-19 11:05:00,55.4,55.4,55.26,55.3,18600.0,53.8632,53.8632,53.7271,53.766,18600.0
2013-07-19 11:10:00,55.29,55.34,55.26,55.31,49600.0,53.7563,53.8049,53.7271,53.7757,49600.0
2013-07-19 11:15:00,55.31,55.32,55.26,55.3,38700.0,53.7757,53.7854,53.7271,53.766,38700.0
2013-07-19 11:20:00,55.3,55.39,55.28,55.38,24400.0,53.766,53.8535,53.7465,53.8438,24400.0
2013-07-19 11:25:00,55.37,55.5,55.37,55.47,5800.0,53.834,53.9604,53.834,53.9313,5800.0
2013-07-19 11:30:00,55.46,55.5,55.43,55.48,7400.0,53.9215,53.9604,53.8924,53.941,7400.0
2013-07-19 11:35:00,55.48,55.6,55.45,55.57,32200.0,53.941,54.0577,53.9118,54.0285,32200.0
2013-07-19 11:40:00,55.56,55.69,55.56,55.58,21600.0,54.0188,54.1452,54.0188,54.0382,21600.0
2013-07-19 11:45:00,55.58,55.68,55.57,55.61,9600.0,54.0382,54.1354,54.0285,54.0674,9600.0
2013-07-19 11:50:00,55.55,55.58,55.5,55.52,20200.0,54.009,54.0382,53.9604,53.9799,20200.0
2013-07-19 11:55:00,55.51,55.64,55.49,55.64,16700.0,53.9702,54.0966,53.9507,54.0966,16700.0
2013-07-19 12:00:00,55.64,55.69,55.55,55.64,43400.0,54.0966,54.1452,54.009,54.0966,43400.0
2013-07-19 12:05:00,55.65,55.7,55.62,55.66,10700.0,54.1063,54.1549,54.0771,54.116,10700.0
2013-07-19 12:10:00,55.64,55.81,55.62,55.81,7700.0,54.0966,54.2618,54.0771,54.2618,7700.0
2013-07-19 12:15:00,55.81,55.83,55.7,55.73,19600.0,54.2618,54.2813,54.1549,54.1841,19600.0
2013-07-19 12:20:00,55.74,55.74,55.67,55.71,8400.0,54.1938,54.1938,54.1257,54.1646,8400.0
2013-07-19 12:25:00,55.69,55.75,55.69,55.71,10900.0,54.1452,54.2035,54.1452,54.1646,10900.0
2013-07-19 12:30:00,55.71,55.72,55.66,55.69,7400.0,54.1646,54.1743,54.116,54.1452,7400.0
2013-07-19 12:35:00,55.71,55.75,55.69,55.72,14300.0,54.1646,54.2035,54.1452,54.1743,14300.0
2013-07-19 12:40:00,55.72,55.73,55.68,55.72,4400.0,54.1743,54.1841,54.1354,54.1743,4400.0
2013-07-19 12:45:00,55.72,55.78,55.72,55.78,11700.0,54.1743,54.2327,54.1743,54.2327,11700.0
2013-07-19 12:50:00,55.78,55.79,55.74,55.76,4200.0,54.2327,54.2424,54.1938,54.2132,4200.0
2013-07-19 12:55:00,55.77,55.8,55.76,55.77,3300.0,54.2229,54.2521,54.2132,54.2229,3300.0
2013-07-19 13:00:00,55.75,55.84,55.75,55.84,4300.0,54.2035,54.291,54.2035,54.291,4300.0
2013-07-19 13:05:00,55.84,55.88,55.84,55.88,23000.0,54.291,54.3299,54.291,54.3299,23000.0
2013-07-19 13:10:00,55.88,55.92,55.82,55.9,7600.0,54.3299,54.3688,54.2716,54.3493,7600.0
2013-07-19 13:15:00,55.87,55.97,55.87,55.95,31200.0,54.3202,54.4174,54.3202,54.398,31200.0
2013-07-19 13:20:00,55.95,56.0,55.94,55.98,21500.0,54.398,54.4466,54.3882,54.4271,21500.0
2013-07-19 13:25:00,55.97,56.01,55.94,55.98,10800.0,54.4174,54.4563,54.3882,54.4271,10800.0
2013-07-19 13:30:00,56.0,56.03,55.95,56.01,21400.0,54.4466,54.4757,54.398,54.4563,21400.0
2013-07-19 13:35:00,56.03,56.03,55.98,56.0,8200.0,54.4757,54.4757,54.4271,54.4466,8200.0
2013-07-19 13:40:00,56.01,56.05,55.97,56.02,17500.0,54.4563,54.4952,54.4174,54.466,17500.0
2013-07-19 13:45:00,56.02,56.15,56.02,56.14,13800.0,54.466,54.5924,54.466,54.5827,13800.0
2013-07-19 13:50:00,56.15,56.27,56.14,56.27,21000.0,54.5924,54.7091,54.5827,54.7091,21000.0
2013-07-19 13:55:00,56.27,56.33,56.23,56.33,14000.0,54.7091,54.7674,54.6702,54.7674,14000.0
2013-07-19 14:00:00,56.33,56.33,56.26,56.3,16000.0,54.7674,54.7674,54.6994,54.7382,16000.0
2013-07-19 14:05:00,56.3,56.45,56.3,56.44,18000.0,54.7382,54.8841,54.7382,54.8744,18000.0
2013-07-19 14:10:00,56.42,56.46,56.34,56.37,38000.0,54.8549,54.8938,54.7771,54.8063,38000.0
2013-07-19 14:15:00,56.37,56.42,56.35,56.35,21900.0,54.8063,54.8549,54.7869,54.7869,21900.0
2013-07-19 14:20:00,56.35,56.43,56.31,56.43,12900.0,54.7869,54.8646,54.748,54.8646,12900.0
2013-07-19 14:25:00,56.43,56.47,56.41,56.46,10700.0,54.8646,54.9035,54.8452,54.8938,10700.0
2013-07-19 14:30:00,56.47,56.5,56.38,56.42,17700.0,54.9035,54.9327,54.816,54.8549,17700.0
2013-07-19 14:35:00,56.41,56.5,56.34,56.49,12900.0,54.8452,54.9327,54.7771,54.923,12900.0
2013-07-19 14:40:00,56.46,56.5,56.45,56.45,10300.0,54.8938,54.9327,54.8841,54.8841,10300.0
2013-07-19 14:45:00,56.45,56.48,56.39,56.47,17200.0,54.8841,54.9132,54.8257,54.9035,17200.0
2013-07-19 14:50:00,56.45,56.47,56.37,56.4,35700.0,54.8841,54.9035,54.8063,54.8355,35700.0
2013-07-19 14:55:00,56.4,56.5,56.39,56.49,11700.0,54.8355,54.9327,54.8257,54.923,11700.0
2013-07-19 15:00:00,56.5,56.55,56.43,56.53,14400.0,54.9327,54.9813,54.8646,54.9619,14400.0
2013-07-19 15:05:00,56.54,56.61,56.5,56.57,24600.0,54.9716,55.0396,54.9327,55.0008,24600.0
2013-07-19 15:10:00,56.57,56.65,56.56,56.63,16200.0,55.0008,55.0785,54.991,55.0591,16200.0
2013-07-19 15:15:00,56.63,56.67,56.58,56.59,23200.0,55.0591,55.098,55.0105,55.0202,23200.0
2013-07-19 15:20:00,56.6,56.61,56.54,56.6,20300.0,55.0299,55.0396,54.9716,55.0299,20300.0
2013-07-19 15:25:00,56.58,56.59,56.53,56.57,14200.0,55.0105,55.0202,54.9619,55.0008,14200.0
2013-07-19 15:30:00,56.58,56.66,56.58,56.62,24500.0,55.0105,55.0883,55.0105,55.0494,24500.0
2013-07-19 15:35:00,56.6,56.67,56.56,56.65,35200.0,55.0299,55.098,54.991,55.0785,35200.0
2013-07-19 15:40:00,56.63,56.7,56.63,56.68,32100.0,55.0591,55.1271,55.0591,55.1077,32100.0
2013-07-19 15:45:00,56.67,56.68,56.61,56.62,35200.0,55.098,55.1077,55.0396,55.0494,35200.0
2013-07-19 15:50:00,56.63,56.64,56.6,56.6,51300.0,55.0591,55.0688,55.0299,55.0299,51300.0
2013-07-19 15:55:00,56.6,56.68,56.6,56.64,80300.0,55.0299,55.1077,55.0299,55.0688,80300.0
2013-07-22 09:30:00,56.5,56.86,56.5,56.83,32700.0,54.9327,55.2827,54.9327,55.2535,32700.0
2013-07-22 09:35:00,56.77,57.17,56.74,56.74,19600.0,55.1952,55.5841,55.166,55.166,19600.0
2013-07-22 09:40:00,56.75,56.87,56.73,56.8,12700.0,55.1758,55.2924,55.1563,55.2244,12700.0
2013-07-22 09:45:00,56.79,56.83,56.72,56.77,30700.0,55.2146,55.2535,55.1466,55.1952,30700.0
2013-07-22 09:50:00,56.79,57.4,56.79,56.98,43100.0,55.2146,55.8077,55.2146,55.3994,43100.0
2013-07-22 09:55:00,56.89,57.04,56.88,56.99,23900.0,55.3119,55.4577,55.3022,55.4091,23900.0
2013-07-22 10:00:00,56.98,56.98,56.58,56.76,17600.0,55.3994,55.3994,55.0105,55.1855,17600.0
2013-07-22 10:05:00,56.76,56.97,56.63,56.9,19400.0,55.1855,55.3897,55.0591,55.3216,19400.0
2013-07-22 10:10:00,56.86,57.11,56.84,56.89,17000.0,55.2827,55.5258,55.2633,55.3119,17000.0
2013-07-22 10:15:00,56.87,57.19,56.87,57.05,32300.0,55.2924,55.6036,55.2924,55.4674,32300.0
2013-07-22 10:20:00,57.05,57.15,57.04,57.07,20400.0,55.4674,55.5647,55.4577,55.4869,20400.0
2013-07-22 10:25:00,57.07,57.07,56.83,56.86,9700.0,55.4869,55.4869,55.2535,55.2827,9700.0
2013-07-22 10:30:00,56.86,56.87,56.73,56.8,17900.0,55.2827,55.2924,55.1563,55.2244,17900.0
2013-07-22 10:35:00,56.75,57.0,56.75,56.91,13500.0,55.1758,55.4188,55.1758,55.3313,13500.0
2013-07-22 10:40:00,56.94,57.12,56.94,57.11,14700.0,55.3605,55.5355,55.3605,55.5258,14700.0
2013-07-22 10:45:00,57.1,57.17,56.98,57.0,9800.0,55.516,55.5841,55.3994,55.4188,9800.0
2013-07-22 10:50:00,56.98,57.11,56.96,57.08,10400.0,55.3994,55.5258,55.3799,55.4966,10400.0
2013-07-22 10:55:00,57.11,57.19,57.11,57.19,19100.0,55.5258,55.6036,55.5258,55.6036,19100.0
2013-07-22 11:00:00,57.17,57.22,57.17,57.22,10400.0,55.5841,55.6327,55.5841,55.6327,10400.0
2013-07-22 11:05:00,57.22,57.32,57.18,57.31,12600.0,55.6327,55.7299,55.5938,55.7202,12600.0
2013-07-22 11:10:00,57.31,57.38,57.31,57.31,19400.0,55.7202,55.7883,55.7202,55.7202,19400.0
2013-07-22 11:15:00,57.3,57.34,57.26,57.33,20000.0,55.7105,55.7494,55.6716,55.7397,20000.0
2013-07-22 11:20:00,57.33,57.4,57.33,57.39,15400.0,55.7397,55.8077,55.7397,55.798,15400.0
2013-07-22 11:25:00,57.39,57.43,57.39,57.42,9400.0,55.798,55.8369,55.798,55.8272,9400.0
2013-07-22 11:30:00,57.41,57.46,57.38,57.43,14500.0,55.8175,55.8661,55.7883,55.8369,14500.0
2013-07-22 11:35:00,57.45,57.59,57.43,57.59,22400.0,55.8563,55.9925,55.8369,55.9925,22400.0
2013-07-22 11:40:00,57.58,57.67,57.55,57.59,21600.0,55.9827,56.0702,55.9536,55.9925,21600.0
2013-07-22 11:45:00,57.59,57.61,57.48,57.48,11500.0,55.9925,56.0119,55.8855,55.8855,11500.0
2013-07-22 11:50:00,57.48,57.48,57.28,57.29,12800.0,55.8855,55.8855,55.6911,55.7008,12800.0
2013-07-22 11:55:00,57.29,57.31,57.18,57.29,7700.0,55.7008,55.7202,55.5938,55.7008,7700.0
2013-07-22 12:00:00,57.26,57.28,57.16,57.16,5100.0,55.6716,55.6911,55.5744,55.5744,5100.0
2013-07-22 12:05:00,57.16,57.3,57.16,57.27,19700.0,55.5744,55.7105,55.5744,55.6813,19700.0
2013-07-22 12:10:00,57.27,57.29,57.24,57.28,5300.0,55.6813,55.7008,55.6522,55.6911,5300.0
2013-07-22 12:15:00,57.26,57.3,57.25,57.26,8100.0,55.6716,55.7105,55.6619,55.6716,8100.0
2013-07-22 12:20:00,57.25,57.26,57.19,57.19,3000.0,55.6619,55.6716,55.6036,55.6036,3000.0
2013-07-22 12:25:00,57.21,57.21,57.05,57.08,9900.0,55.623,55.623,55.4674,55.4966,9900.0
2013-07-22 12:30:00,57.09,57.24,57.09,57.24,6400.0,55.5063,55.6522,55.5063,55.6522,6400.0
2013-07-22 12:35:00,57.24,57.28,57.14,57.14,9100.0,55.6522,55.6911,55.5549,55.5549,9100.0
2013-07-22 12:40:00,57.14,57.27,57.14,57.22,5800.0,55.5549,55.6813,55.5549,55.6327,5800.0
2013-07-22 12:45:00,57.18,57.22,57.12,57.17,9900.0,55.5938,55.6327,55.5355,55.5841,9900.0
2013-07-22 12:50:00,57.2,57.2,57.08,57.08,6200.0,55.6133,55.6133,55.4966,55.4966,6200.0
2013-07-22 12:55:00,57.07,57.07,56.97,56.97,8300.0,55.4869,55.4869,55.3897,55.3897,8300.0
2013-07-22 13:00:00,56.96,57.08,56.93,57.05,15800.0,55.3799,55.4966,55.3508,55.4674,15800.0
2013-07-22 13:05:00,57.06,57.06,56.95,56.96,5400.0,55.4772,55.4772,55.3702,55.3799,5400.0
2013-07-22 13:10:00,56.93,56.93,56.8,56.8,73500.0,55.3508,55.3508,55.2244,55.2244,73500.0
2013-07-22 13:15:00,56.81,56.86,56.72,56.76,21300.0,55.2341,55.2827,55.1466,55.1855,21300.0
2013-07-22 13:20:00,56.77,56.88,56.77,56.83,6200.0,55.1952,55.3022,55.1952,55.2535,6200.0
2013-07-22 13:25:00,56.87,56.87,56.74,56.75,7600.0,55.2924,55.2924,55.166,55.1758,7600.0
2013-07-22 13:30:00,56.76,56.87,56.76,56.84,13500.0,55.1855,55.2924,55.1855,55.2633,13500.0
2013-07-22 13:35:00,56.82,56.85,56.77,56.77,19800.0,55.2438,55.273,55.1952,55.1952,19800.0
2013-07-22 13:40:00,56.77,56.83,56.69,56.71,24000.0,55.1952,55.2535,55.1174,55.1369,24000.0
2013-07-22 13:45:00,56.71,56.76,56.68,56.74,11400.0,55.1369,55.1855,55.1077,55.166,11400.0
2013-07-22 13:50:00,56.75,56.79,56.68,56.7,5700.0,55.1758,55.2146,55.1077,55.1271,5700.0
2013-07-22 13:55:00,56.71,56.94,56.71,56.85,7600.0,55.1369,55.3605,55.1369,55.273,7600.0
2013-07-22 14:00:00,56.88,56.89,56.79,56.79,13100.0,55.3022,55.3119,55.2146,55.2146,13100.0
2013-07-22 14:05:00,56.78,56.81,56.73,56.74,7000.0,55.2049,55.2341,55.1563,55.166,7000.0
2013-07-22 14:10:00,56.75,56.84,56.74,56.79,14900.0,55.1758,55.2633,55.166,55.2146,14900.0
2013-07-22 14:15:00,56.77,56.77,56.67,56.71,23800.0,55.1952,55.1952,55.098,55.1369,23800.0
2013-07-22 14:20:00,56.71,56.75,56.61,56.68,40400.0,55.1369,55.1758,55.0396,55.1077,40400.0
2013-07-22 14:25:00,56.68,56.7,56.61,56.61,12100.0,55.1077,55.1271,55.0396,55.0396,12100.0
2013-07-22 14:30:00,56.63,56.72,56.63,56.63,8400.0,55.0591,55.1466,55.0591,55.0591,8400.0
2013-07-22 14:35:00,56.62,56.67,56.62,56.65,5100.0,55.0494,55.098,55.0494,55.0785,5100.0
2013-07-22 14:40:00,56.64,56.69,56.63,56.68,9100.0,55.0688,55.1174,55.0591,55.1077,9100.0
2013-07-22 14:45:00,56.68,56.71,56.66,56.69,5800.0,55.1077,55.1369,55.0883,55.1174,5800.0
2013-07-22 14:50:00,56.7,56.75,56.69,56.75,9500.0,55.1271,55.1758,55.1174,55.1758,9500.0
2013-07-22 14:55:00,56.75,56.81,56.74,56.8,42800.0,55.1758,55.2341,55.166,55.2244,42800.0
2013-07-22 15:00:00,56.81,56.84,56.77,56.78,7100.0,55.2341,55.2633,55.1952,55.2049,7100.0
2013-07-22 15:05:00,56.78,56.78,56.68,56.7,11600.0,55.2049,55.2049,55.1077,55.1271,11600.0
2013-07-22 15:10:00,56.7,56.74,56.65,56.71,8900.0,55.1271,55.166,55.0785,55.1369,8900.0
2013-07-22 15:15:00,56.72,56.78,56.71,56.78,15300.0,55.1466,55.2049,55.1369,55.2049,15300.0
2013-07-22 15:20:00,56.77,56.8,56.74,56.8,8900.0,55.1952,55.2244,55.166,55.2244,8900.0
2013-07-22 15:25:00,56.79,56.85,56.77,56.81,38800.0,55.2146,55.273,55.1952,55.2341,38800.0
2013-07-22 15:30:00,56.81,56.87,56.78,56.86,12200.0,55.2341,55.2924,55.2049,55.2827,12200.0
2013-07-22 15:35:00,56.86,56.91,56.65,56.66,32000.0,55.2827,55.3313,55.0785,55.0883,32000.0
2013-07-22 15:40:00,56.68,56.69,56.6,56.61,44600.0,55.1077,55.1174,55.0299,55.0396,44600.0
2013-07-22 15:45:00,56.63,56.65,56.6,56.62,32300.0,55.0591,55.0785,55.0299,55.0494,32300.0
2013-07-22 15:50:00,56.63,56.65,56.5,56.5,67200.0,55.0591,55.0785,54.9327,54.9327,67200.0
2013-07-22 15:55:00,56.5,56.62,56.49,56.53,138600.0,54.9327,55.0494,54.923,54.9619,138600.0
2013-07-23 09:30:00,56.85,57.1,56.78,56.97,38300.0,55.273,55.516,55.2049,55.3897,38300.0
2013-07-23 09:35:00,56.92,57.02,56.7,56.84,24900.0,55.341,55.4383,55.1271,55.2633,24900.0
2013-07-23 09:40:00,56.96,57.01,56.67,56.73,51700.0,55.3799,55.4285,55.098,55.1563,51700.0
2013-07-23 09:45:00,56.74,56.82,56.6,56.71,54600.0,55.166,55.2438,55.0299,55.1369,54600.0
2013-07-23 09:50:00,56.71,56.85,56.61,56.67,19700.0,55.1369,55.273,55.0396,55.098,19700.0
2013-07-23 09:55:00,56.69,56.87,56.63,56.78,65200.0,55.1174,55.2924,55.0591,55.2049,65200.0
2013-07-23 10:00:00,56.77,56.84,56.65,56.67,54300.0,55.1952,55.2633,55.0785,55.098,54300.0
2013-07-23 10:05:00,56.66,56.73,56.27,56.31,43800.0,55.0883,55.1563,54.7091,54.748,43800.0
2013-07-23 10:10:00,56.34,56.46,56.2,56.46,14800.0,54.7771,54.8938,54.641,54.8938,14800.0
2013-07-23 10:15:00,56.48,56.54,56.37,56.37,7300.0,54.9132,54.9716,54.8063,54.8063,7300.0
2013-07-23 10:20:00,56.43,56.55,56.31,56.41,17100.0,54.8646,54.9813,54.748,54.8452,17100.0
2013-07-23 10:25:00,56.38,56.56,56.31,56.45,44700.0,54.816,54.991,54.748,54.8841,44700.0
2013-07-23 10:30:00,56.45,56.57,56.39,56.51,16000.0,54.8841,55.0008,54.8257,54.9424,16000.0
2013-07-23 10:35:00,56.51,56.52,56.36,56.49,38900.0,54.9424,54.9521,54.7966,54.923,38900.0
2013-07-23 10:40:00,56.43,56.47,56.37,56.42,37900.0,54.8646,54.9035,54.8063,54.8549,37900.0
2013-07-23 10:45:00,56.38,56.42,56.23,56.24,14800.0,54.816,54.8549,54.6702,54.6799,14800.0
2013-07-23 10:50:00,56.23,56.26,56.13,56.17,18400.0,54.6702,54.6994,54.573,54.6118,18400.0
2013-07-23 10:55:00,56.2,56.24,56.1,56.12,32400.0,54.641,54.6799,54.5438,54.5632,32400.0
2013-07-23 11:00:00,56.12,56.13,55.9,56.02,28300.0,54.5632,54.573,54.3493,54.466,28300.0
2013-07-23 11:05:00,56.08,56.24,56.08,56.23,5200.0,54.5243,54.6799,54.5243,54.6702,5200.0
2013-07-23 11:10:00,56.25,56.34,56.16,56.21,19100.0,54.6896,54.7771,54.6021,54.6507,19100.0
2013-07-23 11:15:00,56.17,56.32,56.17,56.23,21400.0,54.6118,54.7577,54.6118,54.6702,21400.0
2013-07-23 11:20:00,56.28,56.39,56.24,56.28,13700.0,54.7188,54.8257,54.6799,54.7188,13700.0
2013-07-23 11:25:00,56.3,56.36,56.27,56.3,8900.0,54.7382,54.7966,54.7091,54.7382,8900.0
2013-07-23 11:30:00,56.27,56.33,56.24,56.26,19100.0,54.7091,54.7674,54.6799,54.6994,19100.0
2013-07-23 11:35:00,56.3,56.32,56.27,56.3,1100.0,54.7382,54.7577,54.7091,54.7382,1100.0
2013-07-23 11:40:00,56.29,56.3,56.14,56.14,34700.0,54.7285,54.7382,54.5827,54.5827,34700.0
2013-07-23 11:45:00,56.14,56.3,56.05,56.2,52100.0,54.5827,54.7382,54.4952,54.641,52100.0
2013-07-23 11:50:00,56.24,56.24,56.13,56.13,36500.0,54.6799,54.6799,54.573,54.573,36500.0
2013-07-23 11:55:00,56.13,56.17,56.09,56.15,12800.0,54.573,54.6118,54.5341,54.5924,12800.0
2013-07-23 12:00:00,56.13,56.14,56.01,56.09,4500.0,54.573,54.5827,54.4563,54.5341,4500.0
2013-07-23 12:05:00,56.1,56.27,56.1,56.27,3700.0,54.5438,54.7091,54.5438,54.7091,3700.0
2013-07-23 12:10:00,56.27,56.28,56.22,56.23,1800.0,54.7091,54.7188,54.6605,54.6702,1800.0
2013-07-23 12:15:00,56.25,56.33,56.2,56.2,15500.0,54.6896,54.7674,54.641,54.641,15500.0
2013-07-23 12:20:00,56.25,56.25,56.2,56.22,3500.0,54.6896,54.6896,54.641,54.6605,3500.0
2013-07-23 12:25:00,56.22,56.22,56.12,56.17,5600.0,54.6605,54.6605,54.5632,54.6118,5600.0
2013-07-23 12:30:00,56.15,56.18,56.01,56.18,5300.0,54.5924,54.6216,54.4563,54.6216,5300.0
2013-07-23 12:35:00,56.22,56.31,56.22,56.29,2600.0,54.6605,54.748,54.6605,54.7285,2600.0
2013-07-23 12:40:00,56.3,56.31,56.26,56.3,4100.0,54.7382,54.748,54.6994,54.7382,4100.0
2013-07-23 12:45:00,56.3,56.38,56.24,56.31,7300.0,54.7382,54.816,54.6799,54.748,7300.0
2013-07-23 12:50:00,56.36,56.39,56.31,56.37,8300.0,54.7966,54.8257,54.748,54.8063,8300.0
2013-07-23 12:55:00,56.39,56.4,56.26,56.3,11300.0,54.8257,54.8355,54.6994,54.7382,11300.0
2013-07-23 13:00:00,56.3,56.37,56.28,56.34,8600.0,54.7382,54.8063,54.7188,54.7771,8600.0
2013-07-23 13:05:00,56.36,56.37,56.25,56.26,16600.0,54.7966,54.8063,54.6896,54.6994,16600.0
2013-07-23 13:10:00,56.27,56.33,56.23,56.31,3100.0,54.7091,54.7674,54.6702,54.748,3100.0
2013-07-23 13:15:00,56.31,56.33,56.28,56.3,5800.0,54.748,54.7674,54.7188,54.7382,5800.0
2013-07-23 13:20:00,56.32,56.37,56.26,56.27,12000.0,54.7577,54.8063,54.6994,54.7091,12000.0
2013-07-23 13:25:00,56.28,56.3,56.24,56.29,3800.0,54.7188,54.7382,54.6799,54.7285,3800.0
2013-07-23 13:30:00,56.3,56.36,56.28,56.32,10400.0,54.7382,54.7966,54.7188,54.7577,10400.0
2013-07-23 13:35:00,56.29,56.33,56.27,56.3,3700.0,54.7285,54.7674,54.7091,54.7382,3700.0
2013-07-23 13:40:00,56.3,56.33,56.27,56.27,10200.0,54.7382,54.7674,54.7091,54.7091,10200.0
2013-07-23 13:45:00,56.29,56.36,56.26,56.26,14000.0,54.7285,54.7966,54.6994,54.6994,14000.0
2013-07-23 13:50:00,56.28,56.29,56.19,56.21,15200.0,54.7188,54.7285,54.6313,54.6507,15200.0
2013-07-23 13:55:00,56.18,56.26,56.16,56.2,21500.0,54.6216,54.6994,54.6021,54.641,21500.0
2013-07-23 14:00:00,56.19,56.3,56.18,56.25,17800.0,54.6313,54.7382,54.6216,54.6896,17800.0
2013-07-23 14:05:00,56.27,56.33,56.26,56.32,16800.0,54.7091,54.7674,54.6994,54.7577,16800.0
2013-07-23 14:10:00,56.27,56.37,56.26,56.33,9200.0,54.7091,54.8063,54.6994,54.7674,9200.0
2013-07-23 14:15:00,56.35,56.45,56.31,56.45,12600.0,54.7869,54.8841,54.748,54.8841,12600.0
2013-07-23 14:20:00,56.45,56.53,56.44,56.49,30300.0,54.8841,54.9619,54.8744,54.923,30300.0
2013-07-23 14:25:00,56.5,56.52,56.43,56.49,10800.0,54.9327,54.9521,54.8646,54.923,10800.0
2013-07-23 14:30:00,56.48,56.52,56.42,56.51,11500.0,54.9132,54.9521,54.8549,54.9424,11500.0
2013-07-23 14:35:00,56.5,56.53,56.41,56.49,16500.0,54.9327,54.9619,54.8452,54.923,16500.0
2013-07-23 14:40:00,56.44,56.54,56.44,56.54,12400.0,54.8744,54.9716,54.8744,54.9716,12400.0
2013-07-23 14:45:00,56.53,56.6,56.51,56.57,9700.0,54.9619,55.0299,54.9424,55.0008,9700.0
2013-07-23 14:50:00,56.56,56.66,56.56,56.65,33500.0,54.991,55.0883,54.991,55.0785,33500.0
2013-07-23 14:55:00,56.66,56.7,56.66,56.67,6600.0,55.0883,55.1271,55.0883,55.098,6600.0
2013-07-23 15:00:00,56.66,56.68,56.64,56.65,6700.0,55.0883,55.1077,55.0688,55.0785,6700.0
2013-07-23 15:05:00,56.64,56.68,56.61,56.67,5800.0,55.0688,55.1077,55.0396,55.098,5800.0
2013-07-23 15:10:00,56.66,56.66,56.55,56.56,5800.0,55.0883,55.0883,54.9813,54.991,5800.0
2013-07-23 15:15:00,56.61,56.61,56.42,56.43,16800.0,55.0396,55.0396,54.8549,54.8646,16800.0
2013-07-23 15:20:00,56.44,56.44,56.31,56.32,28700.0,54.8744,54.8744,54.748,54.7577,28700.0
2013-07-23 15:25:00,56.32,56.32,56.12,56.12,44100.0,54.7577,54.7577,54.5632,54.5632,44100.0
2013-07-23 15:30:00,56.12,56.18,56.02,56.09,29600.0,54.5632,54.6216,54.466,54.5341,29600.0
2013-07-23 15:35:00,56.09,56.22,56.09,56.15,29800.0,54.5341,54.6605,54.5341,54.5924,29800.0
2013-07-23 15:40:00,56.15,56.18,55.94,55.94,37600.0,54.5924,54.6216,54.3882,54.3882,37600.0
2013-07-23 15:45:00,55.94,56.01,55.83,55.9,43000.0,54.3882,54.4563,54.2813,54.3493,43000.0
2013-07-23 15:50:00,55.9,55.99,55.85,55.87,63300.0,54.3493,54.4368,54.3007,54.3202,63300.0
2013-07-23 15:55:00,55.86,55.97,55.85,55.95,99500.0,54.3104,54.4174,54.3007,54.398,99500.0
2013-07-24 09:30:00,56.47,56.75,56.3,56.69,29000.0,54.9035,55.1758,54.7382,55.1174,29000.0
2013-07-24 09:35:00,56.7,56.7,56.32,56.57,19100.0,55.1271,55.1271,54.7577,55.0008,19100.0
2013-07-24 09:40:00,56.52,56.63,56.15,56.36,67900.0,54.9521,55.0591,54.5924,54.7966,67900.0
2013-07-24 09:45:00,56.33,56.4,56.2,56.33,46000.0,54.7674,54.8355,54.641,54.7674,46000.0
2013-07-24 09:50:00,56.32,56.39,56.21,56.26,35300.0,54.7577,54.8257,54.6507,54.6994,35300.0
2013-07-24 09:55:00,56.2,56.4,56.19,56.28,16200.0,54.641,54.8355,54.6313,54.7188,16200.0
2013-07-24 10:00:00,56.24,56.5,56.17,56.28,31200.0,54.6799,54.9327,54.6118,54.7188,31200.0
2013-07-24 10:05:00,56.27,56.38,56.14,56.16,87900.0,54.7091,54.816,54.5827,54.6021,87900.0
2013-07-24 10:10:00,56.14,56.14,55.91,55.98,34500.0,54.5827,54.5827,54.3591,54.4271,34500.0
2013-07-24 10:15:00,55.98,56.16,55.94,56.07,11500.0,54.4271,54.6021,54.3882,54.5146,11500.0
2013-07-24 10:20:00,56.06,56.23,55.88,55.9,15400.0,54.5049,54.6702,54.3299,54.3493,15400.0
2013-07-24 10:25:00,55.95,55.96,55.81,55.87,7300.0,54.398,54.4077,54.2618,54.3202,7300.0
2013-07-24 10:30:00,55.84,55.87,55.74,55.85,9600.0,54.291,54.3202,54.1938,54.3007,9600.0
2013-07-24 10:35:00,55.83,55.88,55.75,55.83,32600.0,54.2813,54.3299,54.2035,54.2813,32600.0
2013-07-24 10:40:00,55.83,55.85,55.59,55.59,22900.0,54.2813,54.3007,54.0479,54.0479,22900.0
2013-07-24 10:45:00,55.6,55.69,55.6,55.68,14200.0,54.0577,54.1452,54.0577,54.1354,14200.0
2013-07-24 10:50:00,55.68,55.76,55.68,55.73,4900.0,54.1354,54.2132,54.1354,54.1841,4900.0
2013-07-24 10:55:00,55.73,55.77,55.68,55.68,8400.0,54.1841,54.2229,54.1354,54.1354,8400.0
2013-07-24 11:00:00,55.67,55.77,55.62,55.77,17400.0,54.1257,54.2229,54.0771,54.2229,17400.0
2013-07-24 11:05:00,55.75,55.8,55.64,55.64,22300.0,54.2035,54.2521,54.0966,54.0966,22300.0
2013-07-24 11:10:00,55.72,55.82,55.64,55.76,13200.0,54.1743,54.2716,54.0966,54.2132,13200.0
2013-07-24 11:15:00,55.76,55.79,55.72,55.77,27500.0,54.2132,54.2424,54.1743,54.2229,27500.0
2013-07-24 11:20:00,55.77,55.78,55.64,55.65,26400.0,54.2229,54.2327,54.0966,54.1063,26400.0
2013-07-24 11:25:00,55.67,55.72,55.61,55.69,8300.0,54.1257,54.1743,54.0674,54.1452,8300.0
2013-07-24 11:30:00,55.69,56.05,55.69,56.05,9900.0,54.1452,54.4952,54.1452,54.4952,9900.0
2013-07-24 11:35:00,56.03,56.05,55.98,56.05,11000.0,54.4757,54.4952,54.4271,54.4952,11000.0
2013-07-24 11:40:00,56.06,56.16,56.05,56.1,31900.0,54.5049,54.6021,54.4952,54.5438,31900.0
2013-07-24 11:45:00,56.12,56.23,56.12,56.23,54400.0,54.5632,54.6702,54.5632,54.6702,54400.0
2013-07-24 11:50:00,56.22,56.41,56.21,56.41,7900.0,54.6605,54.8452,54.6507,54.8452,7900.0
2013-07-24 11:55:00,56.4,56.4,56.18,56.18,3400.0,54.8355,54.8355,54.6216,54.6216,3400.0
2013-07-24 12:00:00,56.17,56.21,55.92,55.92,9300.0,54.6118,54.6507,54.3688,54.3688,9300.0
2013-07-24 12:05:00,55.92,55.97,55.71,55.72,22700.0,54.3688,54.4174,54.1646,54.1743,22700.0
2013-07-24 12:10:00,55.72,55.84,55.72,55.79,17300.0,54.1743,54.291,54.1743,54.2424,17300.0
2013-07-24 12:15:00,55.79,55.8,55.73,55.8,8000.0,54.2424,54.2521,54.1841,54.2521,8000.0
2013-07-24 12:20:00,55.77,55.95,55.77,55.95,6900.0,54.2229,54.398,54.2229,54.398,6900.0
2013-07-24 12:25:00,55.94,56.03,55.9,56.01,16900.0,54.3882,54.4757,54.3493,54.4563,16900.0
2013-07-24 12:30:00,55.99,56.02,55.95,55.97,27500.0,54.4368,54.466,54.398,54.4174,27500.0
2013-07-24 12:35:00,55.96,55.96,55.8,55.82,11900.0,54.4077,54.4077,54.2521,54.2716,11900.0
2013-07-24 12:40:00,55.82,55.9,55.79,55.9,3200.0,54.2716,54.3493,54.2424,54.3493,3200.0
2013-07-24 12:45:00,55.91,55.97,55.91,55.93,3300.0,54.3591,54.4174,54.3591,54.3785,3300.0
2013-07-24 12:50:00,55.89,55.89,55.8,55.8,7200.0,54.3396,54.3396,54.2521,54.2521,7200.0
2013-07-24 12:55:00,55.8,55.86,55.73,55.8,26800.0,54.2521,54.3104,54.1841,54.2521,26800.0
2013-07-24 13:00:00,55.85,55.88,55.84,55.85,2000.0,54.3007,54.3299,54.291,54.3007,2000.0
2013-07-24 13:05:00,55.85,55.85,55.77,55.79,3800.0,54.3007,54.3007,54.2229,54.2424,3800.0
2013-07-24 13:10:00,55.8,55.83,55.64,55.66,5800.0,54.2521,54.2813,54.0966,54.116,5800.0
2013-07-24 13:15:00,55.63,55.65,55.51,55.53,14000.0,54.0868,54.1063,53.9702,53.9896,14000.0
2013-07-24 13:20:00,55.52,55.53,55.41,55.45,18700.0,53.9799,53.9896,53.8729,53.9118,18700.0
2013-07-24 13:25:00,55.45,55.47,55.42,55.45,4200.0,53.9118,53.9313,53.8827,53.9118,4200.0
2013-07-24 13:30:00,55.43,55.46,55.41,55.41,4100.0,53.8924,53.9215,53.8729,53.8729,4100.0
2013-07-24 13:35:00,55.39,55.41,55.36,55.38,3400.0,53.8535,53.8729,53.8243,53.8438,3400.0
2013-07-24 13:40:00,55.38,55.46,55.37,55.42,9500.0,53.8438,53.9215,53.834,53.8827,9500.0
2013-07-24 13:45:00,55.42,55.52,55.41,55.5,15000.0,53.8827,53.9799,53.8729,53.9604,15000.0
2013-07-24 13:50:00,55.5,55.54,55.47,55.5,14800.0,53.9604,53.9993,53.9313,53.9604,14800.0
2013-07-24 13:55:00,55.5,55.5,55.45,55.49,16000.0,53.9604,53.9604,53.9118,53.9507,16000.0
2013-07-24 14:00:00,55.5,55.5,55.46,55.47,8900.0,53.9604,53.9604,53.9215,53.9313,8900.0
2013-07-24 14:05:00,55.47,55.53,55.47,55.49,10500.0,53.9313,53.9896,53.9313,53.9507,10500.0
2013-07-24 14:10:00,55.47,55.55,55.47,55.5,18900.0,53.9313,54.009,53.9313,53.9604,18900.0
2013-07-24 14:15:00,55.49,55.5,55.46,55.49,6600.0,53.9507,53.9604,53.9215,53.9507,6600.0
2013-07-24 14:20:00,55.47,55.52,55.46,55.52,8400.0,53.9313,53.9799,53.9215,53.9799,8400.0
2013-07-24 14:25:00,55.51,55.52,55.42,55.42,28900.0,53.9702,53.9799,53.8827,53.8827,28900.0
2013-07-24 14:30:00,55.43,55.44,55.36,55.36,11300.0,53.8924,53.9021,53.8243,53.8243,11300.0
2013-07-24 14:35:00,55.38,55.45,55.35,55.45,9900.0,53.8438,53.9118,53.8146,53.9118,9900.0
2013-07-24 14:40:00,55.41,55.51,55.37,55.49,3300.0,53.8729,53.9702,53.834,53.9507,3300.0
2013-07-24 14:45:00,55.49,55.54,55.47,55.48,16700.0,53.9507,53.9993,53.9313,53.941,16700.0
2013-07-24 14:50:00,55.52,55.52,55.46,55.5,18300.0,53.9799,53.9799,53.9215,53.9604,18300.0
2013-07-24 14:55:00,55.5,55.55,55.46,55.51,11100.0,53.9604,54.009,53.9215,53.9702,11100.0
2013-07-24 15:00:00,55.52,55.53,55.46,55.46,10000.0,53.9799,53.9896,53.9215,53.9215,10000.0
2013-07-24 15:05:00,55.45,55.51,55.39,55.48,11100.0,53.9118,53.9702,53.8535,53.941,11100.0
2013-07-24 15:10:00,55.48,55.53,55.43,55.45,21200.0,53.941,53.9896,53.8924,53.9118,21200.0
2013-07-24 15:15:00,55.45,55.48,55.43,55.43,11100.0,53.9118,53.941,53.8924,53.8924,11100.0
2013-07-24 15:20:00,55.44,55.51,55.44,55.46,14100.0,53.9021,53.9702,53.9021,53.9215,14100.0
2013-07-24 15:25:00,55.46,55.51,55.45,55.48,17000.0,53.9215,53.9702,53.9118,53.941,17000.0
2013-07-24 15:30:00,55.47,55.48,55.3,55.31,14600.0,53.9313,53.941,53.766,53.7757,14600.0
2013-07-24 15:35:00,55.32,55.37,55.29,55.32,19200.0,53.7854,53.834,53.7563,53.7854,19200.0
2013-07-24 15:40:00,55.34,55.45,55.31,55.35,19000.0,53.8049,53.9118,53.7757,53.8146,19000.0
2013-07-24 15:45:00,55.37,55.51,55.37,55.44,57900.0,53.834,53.9702,53.834,53.9021,57900.0
2013-07-24 15:50:00,55.44,55.46,55.32,55.33,33700.0,53.9021,53.9215,53.7854,53.7951,33700.0
2013-07-24 15:55:00,55.33,55.5,55.33,55.43,77200.0,53.7951,53.9604,53.7951,53.8924,77200.0
2013-07-25 09:30:00,55.26,55.45,55.2,55.2,24200.0,53.7271,53.9118,53.6688,53.6688,24200.0
2013-07-25 09:35:00,55.35,55.58,55.22,55.47,22100.0,53.8146,54.0382,53.6882,53.9313,22100.0
2013-07-25 09:40:00,55.4,55.78,55.2,55.76,19900.0,53.8632,54.2327,53.6688,54.2132,19900.0
2013-07-25 09:45:00,55.79,55.89,55.42,55.64,27000.0,54.2424,54.3396,53.8827,54.0966,27000.0
2013-07-25 09:50:00,55.64,55.74,55.52,55.58,20700.0,54.0966,54.1938,53.9799,54.0382,20700.0
2013-07-25 09:55:00,55.57,55.57,55.41,55.44,12500.0,54.0285,54.0285,53.8729,53.9021,12500.0
2013-07-25 10:00:00,55.42,55.53,55.25,55.45,14100.0,53.8827,53.9896,53.7174,53.9118,14100.0
2013-07-25 10:05:00,55.51,55.51,55.27,55.27,28200.0,53.9702,53.9702,53.7368,53.7368,28200.0
2013-07-25 10:10:00,55.28,55.3,54.95,55.19,30100.0,53.7465,53.766,53.4257,53.659,30100.0
2013-07-25 10:15:00,55.21,55.39,55.04,55.37,27300.0,53.6785,53.8535,53.5132,53.834,27300.0
2013-07-25 10:20:00,55.35,55.35,55.2,55.22,4100.0,53.8146,53.8146,53.6688,53.6882,4100.0
2013-07-25 10:25:00,55.21,55.41,55.19,55.4,10500.0,53.6785,53.8729,53.659,53.8632,10500.0
2013-07-25 10:30:00,55.43,55.45,55.12,55.12,6000.0,53.8924,53.9118,53.591,53.591,6000.0
2013-07-25 10:35:00,55.05,55.08,54.93,55.0,11900.0,53.5229,53.5521,53.4062,53.4743,11900.0
2013-07-25 10:40:00,55.03,55.18,54.97,55.08,7900.0,53.5035,53.6493,53.4451,53.5521,7900.0
2013-07-25 10:45:00,55.1,55.22,55.02,55.22,14700.0,53.5715,53.6882,53.4937,53.6882,14700.0
2013-07-25 10:50:00,55.24,55.29,55.17,55.19,6300.0,53.7076,53.7563,53.6396,53.659,6300.0
2013-07-25 10:55:00,55.18,55.39,55.18,55.39,2100.0,53.6493,53.8535,53.6493,53.8535,2100.0
2013-07-25 11:00:00,55.37,55.37,54.95,54.95,41300.0,53.834,53.834,53.4257,53.4257,41300.0
2013-07-25 11:05:00,54.95,54.97,54.75,54.79,18800.0,53.4257,53.4451,53.2312,53.2701,18800.0
2013-07-25 11:10:00,54.87,54.91,54.75,54.76,6800.0,53.3479,53.3868,53.2312,53.241,6800.0
2013-07-25 11:15:00,54.75,54.75,54.6,54.63,15100.0,53.2312,53.2312,53.0854,53.1146,15100.0
2013-07-25 11:20:00,54.63,54.79,54.55,54.63,51900.0,53.1146,53.2701,53.0368,53.1146,51900.0
2013-07-25 11:25:00,54.66,54.69,54.48,54.54,66500.0,53.1437,53.1729,52.9687,53.0271,66500.0
2013-07-25 11:30:00,54.5,54.67,54.45,54.67,14100.0,52.9882,53.1535,52.9396,53.1535,14100.0
2013-07-25 11:35:00,54.7,54.82,54.58,54.58,17200.0,53.1826,53.2993,53.066,53.066,17200.0
2013-07-25 11:40:00,54.61,54.68,54.54,54.61,12500.0,53.0951,53.1632,53.0271,53.0951,12500.0
2013-07-25 11:45:00,54.6,54.78,54.6,54.67,18900.0,53.0854,53.2604,53.0854,53.1535,18900.0
2013-07-25 11:50:00,54.67,54.71,54.59,54.69,35100.0,53.1535,53.1923,53.0757,53.1729,35100.0
2013-07-25 11:55:00,54.68,54.78,54.59,54.75,26100.0,53.1632,53.2604,53.0757,53.2312,26100.0
2013-07-25 12:00:00,54.75,54.82,54.72,54.77,11200.0,53.2312,53.2993,53.2021,53.2507,11200.0
2013-07-25 12:05:00,54.8,54.87,54.73,54.77,19400.0,53.2799,53.3479,53.2118,53.2507,19400.0
2013-07-25 12:10:00,54.76,54.92,54.76,54.92,5400.0,53.241,53.3965,53.241,53.3965,5400.0
2013-07-25 12:15:00,54.93,55.04,54.93,55.01,9800.0,53.4062,53.5132,53.4062,53.484,9800.0
2013-07-25 12:20:00,55.0,55.09,54.97,55.03,15600.0,53.4743,53.5618,53.4451,53.5035,15600.0
2013-07-25 12:25:00,55.03,55.1,54.97,55.04,38700.0,53.5035,53.5715,53.4451,53.5132,38700.0
2013-07-25 12:30:00,55.04,55.16,55.04,55.16,11300.0,53.5132,53.6299,53.5132,53.6299,11300.0
2013-07-25 12:35:00,55.15,55.26,55.11,55.24,23900.0,53.6201,53.7271,53.5813,53.7076,23900.0
2013-07-25 12:40:00,55.25,55.29,55.18,55.22,19000.0,53.7174,53.7563,53.6493,53.6882,19000.0
2013-07-25 12:45:00,55.25,55.32,55.21,55.32,9000.0,53.7174,53.7854,53.6785,53.7854,9000.0
2013-07-25 12:50:00,55.28,55.28,55.15,55.17,16000.0,53.7465,53.7465,53.6201,53.6396,16000.0
2013-07-25 12:55:00,55.14,55.16,55.13,55.15,6400.0,53.6104,53.6299,53.6007,53.6201,6400.0
2013-07-25 13:00:00,55.16,55.23,55.13,55.22,10500.0,53.6299,53.6979,53.6007,53.6882,10500.0
2013-07-25 13:05:00,55.19,55.25,55.09,55.13,4600.0,53.659,53.7174,53.5618,53.6007,4600.0
2013-07-25 13:10:00,55.11,55.14,55.03,55.11,18200.0,53.5813,53.6104,53.5035,53.5813,18200.0
2013-07-25 13:15:00,55.07,55.1,55.02,55.02,4800.0,53.5424,53.5715,53.4937,53.4937,4800.0
2013-07-25 13:20:00,55.03,55.09,55.03,55.09,2700.0,53.5035,53.5618,53.5035,53.5618,2700.0
2013-07-25 13:25:00,55.08,55.1,54.99,55.04,21600.0,53.5521,53.5715,53.4646,53.5132,21600.0
2013-07-25 13:30:00,55.03,55.12,55.03,55.08,6200.0,53.5035,53.591,53.5035,53.5521,6200.0
2013-07-25 13:35:00,55.1,55.12,55.02,55.06,8400.0,53.5715,53.591,53.4937,53.5326,8400.0
2013-07-25 13:40:00,55.03,55.1,55.03,55.09,12200.0,53.5035,53.5715,53.5035,53.5618,12200.0
2013-07-25 13:45:00,55.05,55.15,55.03,55.15,16700.0,53.5229,53.6201,53.5035,53.6201,16700.0
2013-07-25 13:50:00,55.14,55.14,55.01,55.03,29000.0,53.6104,53.6104,53.484,53.5035,29000.0
2013-07-25 13:55:00,55.02,55.04,54.88,54.93,16100.0,53.4937,53.5132,53.3576,53.4062,16100.0
2013-07-25 14:00:00,54.94,55.07,54.94,55.07,5400.0,53.416,53.5424,53.416,53.5424,5400.0
2013-07-25 14:05:00,55.08,55.15,55.06,55.1,9500.0,53.5521,53.6201,53.5326,53.5715,9500.0
2013-07-25 14:10:00,55.13,55.13,55.04,55.12,21000.0,53.6007,53.6007,53.5132,53.591,21000.0
2013-07-25 14:15:00,55.07,55.09,55.04,55.06,5100.0,53.5424,53.5618,53.5132,53.5326,5100.0
2013-07-25 14:20:00,55.02,55.1,55.01,55.05,12100.0,53.4937,53.5715,53.484,53.5229,12100.0
2013-07-25 14:25:00,55.01,55.01,54.9,54.96,8500.0,53.484,53.484,53.3771,53.4354,8500.0
2013-07-25 14:30:00,54.99,55.1,54.99,55.09,8700.0,53.4646,53.5715,53.4646,53.5618,8700.0
2013-07-25 14:35:00,55.1,55.12,55.02,55.06,20600.0,53.5715,53.591,53.4937,53.5326,20600.0
2013-07-25 14:40:00,55.05,55.11,55.05,55.08,6600.0,53.5229,53.5813,53.5229,53.5521,6600.0
2013-07-25 14:45:00,55.1,55.11,55.08,55.1,5500.0,53.5715,53.5813,53.5521,53.5715,5500.0
2013-07-25 14:50:00,55.12,55.24,55.1,55.2,21900.0,53.591,53.7076,53.5715,53.6688,21900.0
2013-07-25 14:55:00,55.23,55.23,55.08,55.08,7900.0,53.6979,53.6979,53.5521,53.5521,7900.0
2013-07-25 15:00:00,55.09,55.11,54.99,54.99,13700.0,53.5618,53.5813,53.4646,53.4646,13700.0
2013-07-25 15:05:00,55.0,55.11,55.0,55.07,13100.0,53.4743,53.5813,53.4743,53.5424,13100.0
2013-07-25 15:10:00,55.09,55.14,55.03,55.09,18100.0,53.5618,53.6104,53.5035,53.5618,18100.0
2013-07-25 15:15:00,55.09,55.13,55.04,55.08,6900.0,53.5618,53.6007,53.5132,53.5521,6900.0
2013-07-25 15:20:00,55.07,55.18,55.04,55.18,17300.0,53.5424,53.6493,53.5132,53.6493,17300.0
2013-07-25 15:25:00,55.2,55.25,55.16,55.22,13700.0,53.6688,53.7174,53.6299,53.6882,13700.0
2013-07-25 15:30:00,55.18,55.26,55.16,55.16,19400.0,53.6493,53.7271,53.6299,53.6299,19400.0
2013-07-25 15:35:00,55.15,55.35,55.15,55.32,12600.0,53.6201,53.8146,53.6201,53.7854,12600.0
2013-07-25 15:40:00,55.33,55.33,55.21,55.28,23100.0,53.7951,53.7951,53.6785,53.7465,23100.0
2013-07-25 15:45:00,55.29,55.32,55.23,55.31,12700.0,53.7563,53.7854,53.6979,53.7757,12700.0
2013-07-25 15:50:00,55.31,55.37,55.27,55.37,14600.0,53.7757,53.834,53.7368,53.834,14600.0
2013-07-25 15:55:00,55.36,55.4,55.31,55.39,42700.0,53.8243,53.8632,53.7757,53.8535,42700.0
2013-07-26 09:30:00,54.88,55.01,54.77,55.0,15400.0,53.3576,53.484,53.2507,53.4743,15400.0
2013-07-26 09:35:00,54.84,55.08,54.8,55.06,10500.0,53.3187,53.5521,53.2799,53.5326,10500.0
2013-07-26 09:40:00,55.1,55.21,55.0,55.15,14400.0,53.5715,53.6785,53.4743,53.6201,14400.0
2013-07-26 09:45:00,55.14,55.21,55.01,55.07,4600.0,53.6104,53.6785,53.484,53.5424,4600.0
2013-07-26 09:50:00,55.0,55.18,54.84,54.97,71700.0,53.4743,53.6493,53.3187,53.4451,71700.0
2013-07-26 09:55:00,54.95,55.23,54.95,55.2,15300.0,53.4257,53.6979,53.4257,53.6688,15300.0
2013-07-26 10:00:00,55.22,55.32,55.2,55.31,3000.0,53.6882,53.7854,53.6688,53.7757,3000.0
2013-07-26 10:05:00,55.22,55.25,55.04,55.15,4700.0,53.6882,53.7174,53.5132,53.6201,4700.0
2013-07-26 10:10:00,55.2,55.21,55.06,55.16,5300.0,53.6688,53.6785,53.5326,53.6299,5300.0
2013-07-26 10:15:00,55.2,55.25,55.07,55.24,5900.0,53.6688,53.7174,53.5424,53.7076,5900.0
2013-07-26 10:20:00,55.27,55.37,55.16,55.36,42200.0,53.7368,53.834,53.6299,53.8243,42200.0
2013-07-26 10:25:00,55.36,55.36,55.1,55.1,3200.0,53.8243,53.8243,53.5715,53.5715,3200.0
2013-07-26 10:30:00,55.09,55.17,55.07,55.17,4700.0,53.5618,53.6396,53.5424,53.6396,4700.0
2013-07-26 10:35:00,55.15,55.15,55.04,55.14,2900.0,53.6201,53.6201,53.5132,53.6104,2900.0
2013-07-26 10:40:00,55.17,55.31,55.13,55.25,3100.0,53.6396,53.7757,53.6007,53.7174,3100.0
2013-07-26 10:45:00,55.2,55.23,54.97,55.01,4500.0,53.6688,53.6979,53.4451,53.484,4500.0
2013-07-26 10:50:00,54.98,55.03,54.89,54.97,10300.0,53.4549,53.5035,53.3674,53.4451,10300.0
2013-07-26 10:55:00,54.93,54.94,54.77,54.9,15700.0,53.4062,53.416,53.2507,53.3771,15700.0
2013-07-26 11:00:00,54.87,54.89,54.79,54.89,8600.0,53.3479,53.3674,53.2701,53.3674,8600.0
2013-07-26 11:05:00,54.89,54.97,54.82,54.97,29200.0,53.3674,53.4451,53.2993,53.4451,29200.0
2013-07-26 11:10:00,54.95,54.95,54.83,54.83,15600.0,53.4257,53.4257,53.309,53.309,15600.0
2013-07-26 11:15:00,54.79,54.9,54.79,54.9,5600.0,53.2701,53.3771,53.2701,53.3771,5600.0
2013-07-26 11:20:00,54.9,54.98,54.86,54.96,23000.0,53.3771,53.4549,53.3382,53.4354,23000.0
2013-07-26 11:25:00,54.96,54.97,54.85,54.9,12500.0,53.4354,53.4451,53.3285,53.3771,12500.0
2013-07-26 11:30:00,54.91,55.0,54.85,54.9,19600.0,53.3868,53.4743,53.3285,53.3771,19600.0
2013-07-26 11:35:00,54.9,54.9,54.82,54.84,5600.0,53.3771,53.3771,53.2993,53.3187,5600.0
2013-07-26 11:40:00,54.85,54.92,54.82,54.87,15400.0,53.3285,53.3965,53.2993,53.3479,15400.0
2013-07-26 11:45:00,54.87,54.94,54.83,54.83,15700.0,53.3479,53.416,53.309,53.309,15700.0
2013-07-26 11:50:00,54.83,54.88,54.8,54.84,14900.0,53.309,53.3576,53.2799,53.3187,14900.0
2013-07-26 11:55:00,54.85,54.9,54.81,54.84,32600.0,53.3285,53.3771,53.2896,53.3187,32600.0
2013-07-26 12:00:00,54.83,54.89,54.81,54.84,9600.0,53.309,53.3674,53.2896,53.3187,9600.0
2013-07-26 12:05:00,54.85,54.93,54.84,54.9,18500.0,53.3285,53.4062,53.3187,53.3771,18500.0
2013-07-26 12:10:00,54.87,54.98,54.87,54.98,4000.0,53.3479,53.4549,53.3479,53.4549,4000.0
2013-07-26 12:15:00,54.95,54.96,54.87,54.92,3800.0,53.4257,53.4354,53.3479,53.3965,3800.0
2013-07-26 12:20:00,54.95,54.95,54.82,54.88,3900.0,53.4257,53.4257,53.2993,53.3576,3900.0
2013-07-26 12:25:00,54.87,54.89,54.81,54.86,12100.0,53.3479,53.3674,53.2896,53.3382,12100.0
2013-07-26 12:30:00,54.87,54.97,54.86,54.92,12300.0,53.3479,53.4451,53.3382,53.3965,12300.0
2013-07-26 12:35:00,54.91,54.91,54.82,54.82,15300.0,53.3868,53.3868,53.2993,53.2993,15300.0
2013-07-26 12:40:00,54.82,54.88,54.81,54.85,3400.0,53.2993,53.3576,53.2896,53.3285,3400.0
2013-07-26 12:45:00,54.86,54.9,54.77,54.79,21200.0,53.3382,53.3771,53.2507,53.2701,21200.0
2013-07-26 12:50:00,54.77,54.84,54.71,54.72,6600.0,53.2507,53.3187,53.1923,53.2021,6600.0
2013-07-26 12:55:00,54.7,54.71,54.57,54.59,11500.0,53.1826,53.1923,53.0562,53.0757,11500.0
2013-07-26 13:00:00,54.58,54.63,54.54,54.62,6900.0,53.066,53.1146,53.0271,53.1048,6900.0
2013-07-26 13:05:00,54.62,54.74,54.58,54.73,15600.0,53.1048,53.2215,53.066,53.2118,15600.0
2013-07-26 13:10:00,54.75,54.75,54.69,54.73,9100.0,53.2312,53.2312,53.1729,53.2118,9100.0
2013-07-26 13:15:00,54.73,54.74,54.65,54.68,17000.0,53.2118,53.2215,53.134,53.1632,17000.0
2013-07-26 13:20:00,54.68,54.68,54.57,54.6,13700.0,53.1632,53.1632,53.0562,53.0854,13700.0
2013-07-26 13:25:00,54.63,54.64,54.53,54.53,7300.0,53.1146,53.1243,53.0173,53.0173,7300.0
2013-07-26 13:30:00,54.54,54.63,54.53,54.62,8800.0,53.0271,53.1146,53.0173,53.1048,8800.0
2013-07-26 13:35:00,54.61,54.67,54.61,54.61,8500.0,53.0951,53.1535,53.0951,53.0951,8500.0
2013-07-26 13:40:00,54.63,54.64,54.55,54.55,11100.0,53.1146,53.1243,53.0368,53.0368,11100.0
2013-07-26 13:45:00,54.5,54.59,54.5,54.56,4400.0,52.9882,53.0757,52.9882,53.0465,4400.0
2013-07-26 13:50:00,54.56,54.56,54.52,54.53,3000.0,53.0465,53.0465,53.0076,53.0173,3000.0
2013-07-26 13:55:00,54.52,54.54,54.48,54.49,8100.0,53.0076,53.0271,52.9687,52.9785,8100.0
2013-07-26 14:00:00,54.5,54.52,54.49,54.49,7800.0,52.9882,53.0076,52.9785,52.9785,7800.0
2013-07-26 14:05:00,54.51,54.53,54.48,54.48,3100.0,52.9979,53.0173,52.9687,52.9687,3100.0
2013-07-26 14:10:00,54.5,54.57,54.5,54.51,7500.0,52.9882,53.0562,52.9882,52.9979,7500.0
2013-07-26 14:15:00,54.5,54.55,54.49,54.52,12000.0,52.9882,53.0368,52.9785,53.0076,12000.0
2013-07-26 14:20:00,54.53,54.55,54.45,54.53,24400.0,53.0173,53.0368,52.9396,53.0173,24400.0
2013-07-26 14:25:00,54.53,54.53,54.37,54.38,20300.0,53.0173,53.0173,52.8618,52.8715,20300.0
2013-07-26 14:30:00,54.38,54.48,54.36,54.48,4300.0,52.8715,52.9687,52.8521,52.9687,4300.0
2013-07-26 14:35:00,54.43,54.43,54.32,54.38,5000.0,52.9201,52.9201,52.8132,52.8715,5000.0
2013-07-26 14:40:00,54.43,54.55,54.37,54.51,11100.0,52.9201,53.0368,52.8618,52.9979,11100.0
2013-07-26 14:45:00,54.51,54.55,54.44,54.49,26800.0,52.9979,53.0368,52.9298,52.9785,26800.0
2013-07-26 14:50:00,54.5,54.5,54.4,54.41,11300.0,52.9882,52.9882,52.8909,52.9007,11300.0
2013-07-26 14:55:00,54.41,54.47,54.35,54.43,11800.0,52.9007,52.959,52.8423,52.9201,11800.0
2013-07-26 15:00:00,54.42,54.43,54.38,54.4,10700.0,52.9104,52.9201,52.8715,52.8909,10700.0
2013-07-26 15:05:00,54.39,54.5,54.38,54.49,9200.0,52.8812,52.9882,52.8715,52.9785,9200.0
2013-07-26 15:10:00,54.52,54.55,54.41,54.49,51900.0,53.0076,53.0368,52.9007,52.9785,51900.0
2013-07-26 15:15:00,54.49,54.51,54.38,54.43,106600.0,52.9785,52.9979,52.8715,52.9201,106600.0
2013-07-26 15:20:00,54.45,54.46,54.37,54.45,33100.0,52.9396,52.9493,52.8618,52.9396,33100.0
2013-07-26 15:25:00,54.46,54.47,54.37,54.41,12900.0,52.9493,52.959,52.8618,52.9007,12900.0
2013-07-26 15:30:00,54.4,54.45,54.37,54.45,22400.0,52.8909,52.9396,52.8618,52.9396,22400.0
2013-07-26 15:35:00,54.45,54.54,54.44,54.54,23300.0,52.9396,53.0271,52.9298,53.0271,23300.0
2013-07-26 15:40:00,54.53,54.57,54.44,54.46,21200.0,53.0173,53.0562,52.9298,52.9493,21200.0
2013-07-26 15:45:00,54.46,54.55,54.45,54.51,49000.0,52.9493,53.0368,52.9396,52.9979,49000.0
2013-07-26 15:50:00,54.5,54.53,54.46,54.48,41000.0,52.9882,53.0173,52.9493,52.9687,41000.0
2013-07-26 15:55:00,54.48,54.59,54.47,54.56,88100.0,52.9687,53.0757,52.959,53.0465,88100.0
2013-07-29 09:30:00,54.4,54.75,54.27,54.32,18100.0,52.8909,53.2312,52.7646,52.8132,18100.0
2013-07-29 09:35:00,54.42,54.59,54.35,54.38,14000.0,52.9104,53.0757,52.8423,52.8715,14000.0
2013-07-29 09:40:00,54.32,54.49,54.28,54.43,47900.0,52.8132,52.9785,52.7743,52.9201,47900.0
2013-07-29 09:45:00,54.43,54.79,54.43,54.52,9800.0,52.9201,53.2701,52.9201,53.0076,9800.0
2013-07-29 09:50:00,54.47,54.58,54.4,54.43,14000.0,52.959,53.066,52.8909,52.9201,14000.0
2013-07-29 09:55:00,54.51,54.51,54.09,54.13,18600.0,52.9979,52.9979,52.5895,52.6284,18600.0
2013-07-29 10:00:00,54.13,54.36,54.05,54.26,46500.0,52.6284,52.8521,52.5507,52.7548,46500.0
2013-07-29 10:05:00,54.31,54.42,54.23,54.38,34200.0,52.8034,52.9104,52.7257,52.8715,34200.0
2013-07-29 10:10:00,54.38,54.51,54.29,54.29,7300.0,52.8715,52.9979,52.784,52.784,7300.0
2013-07-29 10:15:00,54.29,54.31,54.14,54.31,13100.0,52.784,52.8034,52.6382,52.8034,13100.0
2013-07-29 10:20:00,54.27,54.42,54.14,54.29,18400.0,52.7646,52.9104,52.6382,52.784,18400.0
2013-07-29 10:25:00,54.33,54.49,54.28,54.49,10000.0,52.8229,52.9785,52.7743,52.9785,10000.0
2013-07-29 10:30:00,54.43,54.46,54.28,54.28,4200.0,52.9201,52.9493,52.7743,52.7743,4200.0
2013-07-29 10:35:00,54.24,54.31,54.21,54.28,9700.0,52.7354,52.8034,52.7062,52.7743,9700.0
2013-07-29 10:40:00,54.28,54.41,54.16,54.16,9800.0,52.7743,52.9007,52.6576,52.6576,9800.0
2013-07-29 10:45:00,54.24,54.5,54.2,54.44,6400.0,52.7354,52.9882,52.6965,52.9298,6400.0
2013-07-29 10:50:00,54.5,54.55,54.39,54.39,5700.0,52.9882,53.0368,52.8812,52.8812,5700.0
2013-07-29 10:55:00,54.4,54.61,54.37,54.59,4500.0,52.8909,53.0951,52.8618,53.0757,4500.0
2013-07-29 11:00:00,54.62,54.64,54.47,54.54,6300.0,53.1048,53.1243,52.959,53.0271,6300.0
2013-07-29 11:05:00,54.49,54.53,54.28,54.33,4800.0,52.9785,53.0173,52.7743,52.8229,4800.0
2013-07-29 11:10:00,54.29,54.37,54.17,54.17,7300.0,52.784,52.8618,52.6673,52.6673,7300.0
2013-07-29 11:15:00,54.15,54.18,54.08,54.15,7000.0,52.6479,52.6771,52.5798,52.6479,7000.0
2013-07-29 11:20:00,54.15,54.16,54.02,54.16,12900.0,52.6479,52.6576,52.5215,52.6576,12900.0
2013-07-29 11:25:00,54.16,54.16,54.01,54.03,16100.0,52.6576,52.6576,52.5118,52.5312,16100.0
2013-07-29 11:30:00,54.01,54.04,53.94,54.04,17900.0,52.5118,52.5409,52.4437,52.5409,17900.0
2013-07-29 11:35:00,54.05,54.05,53.9,53.94,5400.0,52.5507,52.5507,52.4048,52.4437,5400.0
2013-07-29 11:40:00,53.96,54.06,53.91,54.03,10900.0,52.4632,52.5604,52.4145,52.5312,10900.0
2013-07-29 11:45:00,54.02,54.07,53.94,53.96,14300.0,52.5215,52.5701,52.4437,52.4632,14300.0
2013-07-29 11:50:00,53.96,54.06,53.93,54.06,2300.0,52.4632,52.5604,52.434,52.5604,2300.0
2013-07-29 11:55:00,54.06,54.06,53.91,54.04,22300.0,52.5604,52.5604,52.4145,52.5409,22300.0
2013-07-29 12:00:00,54.02,54.14,54.0,54.08,24500.0,52.5215,52.6382,52.502,52.5798,24500.0
2013-07-29 12:05:00,54.11,54.14,54.05,54.07,3800.0,52.609,52.6382,52.5507,52.5701,3800.0
2013-07-29 12:10:00,54.07,54.07,54.0,54.04,3200.0,52.5701,52.5701,52.502,52.5409,3200.0
2013-07-29 12:15:00,54.07,54.09,54.01,54.07,29400.0,52.5701,52.5895,52.5118,52.5701,29400.0
2013-07-29 12:20:00,54.08,54.11,54.03,54.08,20200.0,52.5798,52.609,52.5312,52.5798,20200.0
2013-07-29 12:25:00,54.1,54.12,54.03,54.08,2200.0,52.5993,52.6187,52.5312,52.5798,2200.0
2013-07-29 12:30:00,54.04,54.12,54.03,54.03,9500.0,52.5409,52.6187,52.5312,52.5312,9500.0
2013-07-29 12:35:00,54.03,54.04,54.02,54.02,1400.0,52.5312,52.5409,52.5215,52.5215,1400.0
2013-07-29 12:40:00,54.05,54.13,54.05,54.13,2400.0,52.5507,52.6284,52.5507,52.6284,2400.0
2013-07-29 12:45:00,54.14,54.23,54.11,54.23,3500.0,52.6382,52.7257,52.609,52.7257,3500.0
2013-07-29 12:50:00,54.25,54.3,54.17,54.21,13300.0,52.7451,52.7937,52.6673,52.7062,13300.0
2013-07-29 12:55:00,54.2,54.2,54.14,54.17,1800.0,52.6965,52.6965,52.6382,52.6673,1800.0
2013-07-29 13:00:00,54.13,54.19,54.13,54.14,10700.0,52.6284,52.6868,52.6284,52.6382,10700.0
2013-07-29 13:05:00,54.12,54.23,54.1,54.16,8600.0,52.6187,52.7257,52.5993,52.6576,8600.0
2013-07-29 13:10:00,54.15,54.22,54.14,54.21,1700.0,52.6479,52.7159,52.6382,52.7062,1700.0
2013-07-29 13:15:00,54.23,54.31,54.23,54.28,5600.0,52.7257,52.8034,52.7257,52.7743,5600.0
2013-07-29 13:20:00,54.24,54.35,54.24,54.31,4300.0,52.7354,52.8423,52.7354,52.8034,4300.0
2013-07-29 13:25:00,54.29,54.32,54.26,54.27,3200.0,52.784,52.8132,52.7548,52.7646,3200.0
2013-07-29 13:30:00,54.29,54.34,54.29,54.31,10400.0,52.784,52.8326,52.784,52.8034,10400.0
2013-07-29 13:35:00,54.26,54.3,54.13,54.16,13400.0,52.7548,52.7937,52.6284,52.6576,13400.0
2013-07-29 13:40:00,54.13,54.16,54.1,54.13,4200.0,52.6284,52.6576,52.5993,52.6284,4200.0
2013-07-29 13:45:00,54.1,54.12,54.08,54.11,2400.0,52.5993,52.6187,52.5798,52.609,2400.0
2013-07-29 13:50:00,54.11,54.15,54.1,54.15,2600.0,52.609,52.6479,52.5993,52.6479,2600.0
2013-07-29 13:55:00,54.16,54.23,54.14,54.16,3800.0,52.6576,52.7257,52.6382,52.6576,3800.0
2013-07-29 14:00:00,54.2,54.32,54.2,54.27,26500.0,52.6965,52.8132,52.6965,52.7646,26500.0
2013-07-29 14:05:00,54.28,54.3,54.23,54.3,5700.0,52.7743,52.7937,52.7257,52.7937,5700.0
2013-07-29 14:10:00,54.32,54.4,54.29,54.4,28000.0,52.8132,52.8909,52.784,52.8909,28000.0
2013-07-29 14:15:00,54.35,54.41,54.32,54.39,4500.0,52.8423,52.9007,52.8132,52.8812,4500.0
2013-07-29 14:20:00,54.4,54.44,54.4,54.44,1900.0,52.8909,52.9298,52.8909,52.9298,1900.0
2013-07-29 14:25:00,54.46,54.46,54.37,54.41,4600.0,52.9493,52.9493,52.8618,52.9007,4600.0
2013-07-29 14:30:00,54.43,54.46,54.41,54.43,2800.0,52.9201,52.9493,52.9007,52.9201,2800.0
2013-07-29 14:35:00,54.4,54.41,54.35,54.36,7400.0,52.8909,52.9007,52.8423,52.8521,7400.0
2013-07-29 14:40:00,54.37,54.45,54.35,54.4,5500.0,52.8618,52.9396,52.8423,52.8909,5500.0
2013-07-29 14:45:00,54.36,54.37,54.34,54.37,3500.0,52.8521,52.8618,52.8326,52.8618,3500.0
2013-07-29 14:50:00,54.35,54.39,54.32,54.34,10300.0,52.8423,52.8812,52.8132,52.8326,10300.0
2013-07-29 14:55:00,54.35,54.35,54.3,54.34,5100.0,52.8423,52.8423,52.7937,52.8326,5100.0
2013-07-29 15:00:00,54.31,54.33,54.3,54.33,1600.0,52.8034,52.8229,52.7937,52.8229,1600.0
2013-07-29 15:05:00,54.31,54.32,54.24,54.25,35400.0,52.8034,52.8132,52.7354,52.7451,35400.0
2013-07-29 15:10:00,54.26,54.3,54.22,54.23,19500.0,52.7548,52.7937,52.7159,52.7257,19500.0
2013-07-29 15:15:00,54.25,54.27,54.24,54.26,15700.0,52.7451,52.7646,52.7354,52.7548,15700.0
2013-07-29 15:20:00,54.27,54.32,54.21,54.3,11900.0,52.7646,52.8132,52.7062,52.7937,11900.0
2013-07-29 15:25:00,54.31,54.32,54.22,54.22,7500.0,52.8034,52.8132,52.7159,52.7159,7500.0
2013-07-29 15:30:00,54.25,54.29,54.21,54.21,12200.0,52.7451,52.784,52.7062,52.7062,12200.0
2013-07-29 15:35:00,54.21,54.23,54.17,54.22,14000.0,52.7062,52.7257,52.6673,52.7159,14000.0
2013-07-29 15:40:00,54.22,54.22,54.16,54.16,5400.0,52.7159,52.7159,52.6576,52.6576,5400.0
2013-07-29 15:45:00,54.16,54.32,54.14,54.32,17000.0,52.6576,52.8132,52.6382,52.8132,17000.0
2013-07-29 15:50:00,54.33,54.35,54.2,54.21,21800.0,52.8229,52.8423,52.6965,52.7062,21800.0
2013-07-29 15:55:00,54.23,54.3,54.19,54.25,81300.0,52.7257,52.7937,52.6868,52.7451,81300.0
2013-07-30 09:30:00,54.71,55.0,54.54,54.98,22300.0,53.1923,53.4743,53.0271,53.4549,22300.0
2013-07-30 09:35:00,54.87,54.97,54.68,54.75,6200.0,53.3479,53.4451,53.1632,53.2312,6200.0
2013-07-30 09:40:00,54.7,54.72,54.59,54.65,11500.0,53.1826,53.2021,53.0757,53.134,11500.0
2013-07-30 09:45:00,54.63,54.63,54.32,54.34,25300.0,53.1146,53.1146,52.8132,52.8326,25300.0
2013-07-30 09:50:00,54.38,54.58,54.36,54.45,11100.0,52.8715,53.066,52.8521,52.9396,11100.0
2013-07-30 09:55:00,54.43,54.51,54.38,54.49,22000.0,52.9201,52.9979,52.8715,52.9785,22000.0
2013-07-30 10:00:00,54.5,54.62,54.47,54.57,12000.0,52.9882,53.1048,52.959,53.0562,12000.0
2013-07-30 10:05:00,54.57,54.94,54.52,54.72,64000.0,53.0562,53.416,53.0076,53.2021,64000.0
2013-07-30 10:10:00,54.65,54.69,54.52,54.56,14800.0,53.134,53.1729,53.0076,53.0465,14800.0
2013-07-30 10:15:00,54.52,54.7,54.52,54.69,28900.0,53.0076,53.1826,53.0076,53.1729,28900.0
2013-07-30 10:20:00,54.66,54.76,54.64,54.76,31500.0,53.1437,53.241,53.1243,53.241,31500.0
2013-07-30 10:25:00,54.78,54.78,54.72,54.76,5200.0,53.2604,53.2604,53.2021,53.241,5200.0
2013-07-30 10:30:00,54.75,54.8,54.64,54.66,2900.0,53.2312,53.2799,53.1243,53.1437,2900.0
2013-07-30 10:35:00,54.62,54.82,54.61,54.79,25400.0,53.1048,53.2993,53.0951,53.2701,25400.0
2013-07-30 10:40:00,54.79,54.83,54.73,54.8,12400.0,53.2701,53.309,53.2118,53.2799,12400.0
2013-07-30 10:45:00,54.77,54.83,54.75,54.81,3800.0,53.2507,53.309,53.2312,53.2896,3800.0
2013-07-30 10:50:00,54.85,54.92,54.76,54.76,6200.0,53.3285,53.3965,53.241,53.241,6200.0
2013-07-30 10:55:00,54.76,54.88,54.61,54.64,43900.0,53.241,53.3576,53.0951,53.1243,43900.0
2013-07-30 11:00:00,54.63,54.7,54.6,54.7,28200.0,53.1146,53.1826,53.0854,53.1826,28200.0
2013-07-30 11:05:00,54.65,54.69,54.52,54.59,20100.0,53.134,53.1729,53.0076,53.0757,20100.0
2013-07-30 11:10:00,54.56,54.68,54.54,54.62,33700.0,53.0465,53.1632,53.0271,53.1048,33700.0
2013-07-30 11:15:00,54.62,54.68,54.59,54.66,34000.0,53.1048,53.1632,53.0757,53.1437,34000.0
2013-07-30 11:20:00,54.66,54.69,54.61,54.67,13100.0,53.1437,53.1729,53.0951,53.1535,13100.0
2013-07-30 11:25:00,54.65,54.72,54.57,54.63,40500.0,53.134,53.2021,53.0562,53.1146,40500.0
2013-07-30 11:30:00,54.66,54.7,54.6,54.65,37900.0,53.1437,53.1826,53.0854,53.134,37900.0
2013-07-30 11:35:00,54.61,54.68,54.48,54.6,45800.0,53.0951,53.1632,52.9687,53.0854,45800.0
2013-07-30 11:40:00,54.6,54.72,54.6,54.69,44100.0,53.0854,53.2021,53.0854,53.1729,44100.0
2013-07-30 11:45:00,54.71,54.88,54.66,54.78,55700.0,53.1923,53.3576,53.1437,53.2604,55700.0
2013-07-30 11:50:00,54.78,54.96,54.78,54.87,37600.0,53.2604,53.4354,53.2604,53.3479,37600.0
2013-07-30 11:55:00,54.87,55.01,54.85,54.98,25600.0,53.3479,53.484,53.3285,53.4549,25600.0
2013-07-30 12:00:00,55.0,55.07,54.93,55.03,9600.0,53.4743,53.5424,53.4062,53.5035,9600.0
2013-07-30 12:05:00,55.01,55.3,55.01,55.16,28300.0,53.484,53.766,53.484,53.6299,28300.0
2013-07-30 12:10:00,55.18,55.18,55.05,55.1,9000.0,53.6493,53.6493,53.5229,53.5715,9000.0
2013-07-30 12:15:00,55.11,55.14,55.04,55.07,4200.0,53.5813,53.6104,53.5132,53.5424,4200.0
2013-07-30 12:20:00,55.03,55.16,55.03,55.15,4900.0,53.5035,53.6299,53.5035,53.6201,4900.0
2013-07-30 12:25:00,55.15,55.15,55.03,55.08,4800.0,53.6201,53.6201,53.5035,53.5521,4800.0
2013-07-30 12:30:00,55.08,55.14,55.01,55.03,11400.0,53.5521,53.6104,53.484,53.5035,11400.0
2013-07-30 12:35:00,55.0,55.11,55.0,55.11,2500.0,53.4743,53.5813,53.4743,53.5813,2500.0
2013-07-30 12:40:00,55.09,55.17,55.08,55.14,5900.0,53.5618,53.6396,53.5521,53.6104,5900.0
2013-07-30 12:45:00,55.13,55.17,55.04,55.11,12600.0,53.6007,53.6396,53.5132,53.5813,12600.0
2013-07-30 12:50:00,55.08,55.25,55.07,55.23,32000.0,53.5521,53.7174,53.5424,53.6979,32000.0
2013-07-30 12:55:00,55.21,55.22,55.13,55.22,5000.0,53.6785,53.6882,53.6007,53.6882,5000.0
2013-07-30 13:00:00,55.24,55.29,55.24,55.24,5300.0,53.7076,53.7563,53.7076,53.7076,5300.0
2013-07-30 13:05:00,55.23,55.28,55.21,55.28,3500.0,53.6979,53.7465,53.6785,53.7465,3500.0
2013-07-30 13:10:00,55.26,55.27,55.19,55.24,5900.0,53.7271,53.7368,53.659,53.7076,5900.0
2013-07-30 13:15:00,55.25,55.25,55.11,55.11,19500.0,53.7174,53.7174,53.5813,53.5813,19500.0
2013-07-30 13:20:00,55.11,55.12,55.04,55.12,3300.0,53.5813,53.591,53.5132,53.591,3300.0
2013-07-30 13:25:00,55.1,55.12,54.93,54.93,6500.0,53.5715,53.591,53.4062,53.4062,6500.0
2013-07-30 13:30:00,54.91,54.96,54.87,54.96,7400.0,53.3868,53.4354,53.3479,53.4354,7400.0
2013-07-30 13:35:00,54.96,55.07,54.96,55.07,6800.0,53.4354,53.5424,53.4354,53.5424,6800.0
2013-07-30 13:40:00,55.05,55.08,54.93,54.94,8200.0,53.5229,53.5521,53.4062,53.416,8200.0
2013-07-30 13:45:00,54.92,55.04,54.9,55.02,4700.0,53.3965,53.5132,53.3771,53.4937,4700.0
2013-07-30 13:50:00,55.05,55.1,55.04,55.06,6200.0,53.5229,53.5715,53.5132,53.5326,6200.0
2013-07-30 13:55:00,55.06,55.07,55.02,55.07,17500.0,53.5326,53.5424,53.4937,53.5424,17500.0
2013-07-30 14:00:00,55.07,55.11,55.04,55.1,6300.0,53.5424,53.5813,53.5132,53.5715,6300.0
2013-07-30 14:05:00,55.1,55.14,55.05,55.05,10600.0,53.5715,53.6104,53.5229,53.5229,10600.0
2013-07-30 14:10:00,55.04,55.13,55.04,55.1,5100.0,53.5132,53.6007,53.5132,53.5715,5100.0
2013-07-30 14:15:00,55.09,55.18,55.05,55.18,13300.0,53.5618,53.6493,53.5229,53.6493,13300.0
2013-07-30 14:20:00,55.17,55.19,55.1,55.16,28200.0,53.6396,53.659,53.5715,53.6299,28200.0
2013-07-30 14:25:00,55.14,55.16,55.07,55.15,10500.0,53.6104,53.6299,53.5424,53.6201,10500.0
2013-07-30 14:30:00,55.16,55.24,55.13,55.24,11600.0,53.6299,53.7076,53.6007,53.7076,11600.0
2013-07-30 14:35:00,55.25,55.31,55.25,55.3,17800.0,53.7174,53.7757,53.7174,53.766,17800.0
2013-07-30 14:40:00,55.3,55.36,55.28,55.35,9000.0,53.766,53.8243,53.7465,53.8146,9000.0
2013-07-30 14:45:00,55.35,55.46,55.35,55.46,13300.0,53.8146,53.9215,53.8146,53.9215,13300.0
2013-07-30 14:50:00,55.47,55.55,55.45,55.51,16100.0,53.9313,54.009,53.9118,53.9702,16100.0
2013-07-30 14:55:00,55.51,55.55,55.42,55.42,15400.0,53.9702,54.009,53.8827,53.8827,15400.0
2013-07-30 15:00:00,55.43,55.44,55.34,55.4,13500.0,53.8924,53.9021,53.8049,53.8632,13500.0
2013-07-30 15:05:00,55.42,55.56,55.42,55.55,22600.0,53.8827,54.0188,53.8827,54.009,22600.0
2013-07-30 15:10:00,55.55,55.57,55.51,55.51,7500.0,54.009,54.0285,53.9702,53.9702,7500.0
2013-07-30 15:15:00,55.51,55.52,55.38,55.38,18100.0,53.9702,53.9799,53.8438,53.8438,18100.0
2013-07-30 15:20:00,55.36,55.38,55.31,55.32,27800.0,53.8243,53.8438,53.7757,53.7854,27800.0
2013-07-30 15:25:00,55.32,55.33,55.22,55.22,15400.0,53.7854,53.7951,53.6882,53.6882,15400.0
2013-07-30 15:30:00,55.23,55.23,55.19,55.22,16700.0,53.6979,53.6979,53.659,53.6882,16700.0
2013-07-30 15:35:00,55.23,55.25,55.15,55.17,16700.0,53.6979,53.7174,53.6201,53.6396,16700.0
2013-07-30 15:40:00,55.18,55.26,55.16,55.21,14500.0,53.6493,53.7271,53.6299,53.6785,14500.0
2013-07-30 15:45:00,55.21,55.21,55.16,55.16,12000.0,53.6785,53.6785,53.6299,53.6299,12000.0
2013-07-30 15:50:00,55.16,55.24,55.15,55.21,16000.0,53.6299,53.7076,53.6201,53.6785,16000.0
2013-07-30 15:55:00,55.21,55.25,55.15,55.17,42300.0,53.6785,53.7174,53.6201,53.6396,42300.0
2013-07-31 09:30:00,55.76,55.9,55.58,55.84,24300.0,54.2132,54.3493,54.0382,54.291,24300.0
2013-07-31 09:35:00,55.82,55.99,55.82,55.85,19700.0,54.2716,54.4368,54.2716,54.3007,19700.0
2013-07-31 09:40:00,55.85,56.09,55.66,56.07,32400.0,54.3007,54.5341,54.116,54.5146,32400.0
2013-07-31 09:45:00,56.07,56.14,55.97,56.13,27000.0,54.5146,54.5827,54.4174,54.573,27000.0
2013-07-31 09:50:00,56.13,56.25,56.1,56.17,20300.0,54.573,54.6896,54.5438,54.6118,20300.0
2013-07-31 09:55:00,56.24,56.37,56.15,56.34,10700.0,54.6799,54.8063,54.5924,54.7771,10700.0
2013-07-31 10:00:00,56.3,56.31,56.19,56.23,19700.0,54.7382,54.748,54.6313,54.6702,19700.0
2013-07-31 10:05:00,56.21,56.27,56.18,56.24,13400.0,54.6507,54.7091,54.6216,54.6799,13400.0
2013-07-31 10:10:00,56.24,56.31,56.2,56.21,15800.0,54.6799,54.748,54.641,54.6507,15800.0
2013-07-31 10:15:00,56.22,56.28,56.2,56.2,5000.0,54.6605,54.7188,54.641,54.641,5000.0
2013-07-31 10:20:00,56.26,56.26,56.14,56.22,7900.0,54.6994,54.6994,54.5827,54.6605,7900.0
2013-07-31 10:25:00,56.17,56.37,56.17,56.35,7000.0,54.6118,54.8063,54.6118,54.7869,7000.0
2013-07-31 10:30:00,56.29,56.33,56.05,56.05,41800.0,54.7285,54.7674,54.4952,54.4952,41800.0
2013-07-31 10:35:00,56.14,56.2,56.0,56.05,41300.0,54.5827,54.641,54.4466,54.4952,41300.0
2013-07-31 10:40:00,56.01,56.21,56.0,56.16,37700.0,54.4563,54.6507,54.4466,54.6021,37700.0
2013-07-31 10:45:00,56.1,56.16,56.01,56.07,16200.0,54.5438,54.6021,54.4563,54.5146,16200.0
2013-07-31 10:50:00,56.07,56.14,56.03,56.06,12400.0,54.5146,54.5827,54.4757,54.5049,12400.0
2013-07-31 10:55:00,56.12,56.31,56.07,56.31,27200.0,54.5632,54.748,54.5146,54.748,27200.0
2013-07-31 11:00:00,56.31,56.34,56.28,56.32,4300.0,54.748,54.7771,54.7188,54.7577,4300.0
2013-07-31 11:05:00,56.36,56.36,56.16,56.29,53000.0,54.7966,54.7966,54.6021,54.7285,53000.0
2013-07-31 11:10:00,56.3,56.31,56.16,56.2,11200.0,54.7382,54.748,54.6021,54.641,11200.0
2013-07-31 11:15:00,56.21,56.26,56.17,56.17,10300.0,54.6507,54.6994,54.6118,54.6118,10300.0
2013-07-31 11:20:00,56.18,56.27,56.15,56.2,23500.0,54.6216,54.7091,54.5924,54.641,23500.0
2013-07-31 11:25:00,56.2,56.29,56.15,56.25,20100.0,54.641,54.7285,54.5924,54.6896,20100.0
2013-07-31 11:30:00,56.25,56.28,56.23,56.28,12600.0,54.6896,54.7188,54.6702,54.7188,12600.0
2013-07-31 11:35:00,56.29,56.3,56.22,56.23,3600.0,54.7285,54.7382,54.6605,54.6702,3600.0
2013-07-31 11:40:00,56.2,56.29,56.19,56.27,3500.0,54.641,54.7285,54.6313,54.7091,3500.0
2013-07-31 11:45:00,56.28,56.3,56.23,56.25,3000.0,54.7188,54.7382,54.6702,54.6896,3000.0
2013-07-31 11:50:00,56.26,56.3,56.15,56.27,11700.0,54.6994,54.7382,54.5924,54.7091,11700.0
2013-07-31 11:55:00,56.26,56.33,56.25,56.28,4200.0,54.6994,54.7674,54.6896,54.7188,4200.0
2013-07-31 12:00:00,56.27,56.38,56.27,56.34,3100.0,54.7091,54.816,54.7091,54.7771,3100.0
2013-07-31 12:05:00,56.36,56.38,56.25,56.38,6800.0,54.7966,54.816,54.6896,54.816,6800.0
2013-07-31 12:10:00,56.36,56.44,56.34,56.4,14400.0,54.7966,54.8744,54.7771,54.8355,14400.0
2013-07-31 12:15:00,56.41,56.45,56.37,56.4,18300.0,54.8452,54.8841,54.8063,54.8355,18300.0
2013-07-31 12:20:00,56.43,56.6,56.36,56.45,71700.0,54.8646,55.0299,54.7966,54.8841,71700.0
2013-07-31 12:25:00,56.45,56.55,56.44,56.47,14300.0,54.8841,54.9813,54.8744,54.9035,14300.0
2013-07-31 12:30:00,56.51,56.56,56.47,56.55,8300.0,54.9424,54.991,54.9035,54.9813,8300.0
2013-07-31 12:35:00,56.56,56.58,56.49,56.51,13400.0,54.991,55.0105,54.923,54.9424,13400.0
2013-07-31 12:40:00,56.51,56.58,56.45,56.49,15700.0,54.9424,55.0105,54.8841,54.923,15700.0
2013-07-31 12:45:00,56.48,56.56,56.47,56.54,13600.0,54.9132,54.991,54.9035,54.9716,13600.0
2013-07-31 12:50:00,56.54,56.56,56.5,56.53,6900.0,54.9716,54.991,54.9327,54.9619,6900.0
2013-07-31 12:55:00,56.5,56.57,56.49,56.52,11800.0,54.9327,55.0008,54.923,54.9521,11800.0
2013-07-31 13:00:00,56.53,56.58,56.48,56.55,4300.0,54.9619,55.0105,54.9132,54.9813,4300.0
2013-07-31 13:05:00,56.55,56.55,56.49,56.49,4700.0,54.9813,54.9813,54.923,54.923,4700.0
2013-07-31 13:10:00,56.46,56.48,56.4,56.48,6500.0,54.8938,54.9132,54.8355,54.9132,6500.0
2013-07-31 13:15:00,56.48,56.54,56.47,56.51,9800.0,54.9132,54.9716,54.9035,54.9424,9800.0
2013-07-31 13:20:00,56.52,56.57,56.51,56.56,9200.0,54.9521,55.0008,54.9424,54.991,9200.0
2013-07-31 13:25:00,56.56,56.6,56.56,56.58,9000.0,54.991,55.0299,54.991,55.0105,9000.0
2013-07-31 13:30:00,56.53,56.63,56.51,56.62,11500.0,54.9619,55.0591,54.9424,55.0494,11500.0
2013-07-31 13:35:00,56.61,56.7,56.61,56.7,12800.0,55.0396,55.1271,55.0396,55.1271,12800.0
2013-07-31 13:40:00,56.7,56.79,56.69,56.79,30500.0,55.1271,55.2146,55.1174,55.2146,30500.0
2013-07-31 13:45:00,56.78,56.81,56.76,56.78,5900.0,55.2049,55.2341,55.1855,55.2049,5900.0
2013-07-31 13:50:00,56.77,56.84,56.74,56.84,7300.0,55.1952,55.2633,55.166,55.2633,7300.0
2013-07-31 13:55:00,56.84,56.84,56.76,56.81,12800.0,55.2633,55.2633,55.1855,55.2341,12800.0
2013-07-31 14:00:00,56.8,57.0,56.77,56.99,39400.0,55.2244,55.4188,55.1952,55.4091,39400.0
2013-07-31 14:05:00,56.97,57.0,56.84,57.0,14100.0,55.3897,55.4188,55.2633,55.4188,14100.0
2013-07-31 14:10:00,56.96,57.1,56.94,57.0,24100.0,55.3799,55.516,55.3605,55.4188,24100.0
2013-07-31 14:15:00,57.0,57.09,56.82,57.0,18600.0,55.4188,55.5063,55.2438,55.4188,18600.0
2013-07-31 14:20:00,56.97,57.11,56.97,57.1,13500.0,55.3897,55.5258,55.3897,55.516,13500.0
2013-07-31 14:25:00,57.1,57.27,57.08,57.24,36100.0,55.516,55.6813,55.4966,55.6522,36100.0
2013-07-31 14:30:00,57.23,57.39,57.23,57.35,26600.0,55.6424,55.798,55.6424,55.7591,26600.0
2013-07-31 14:35:00,57.37,57.51,57.32,57.39,43700.0,55.7786,55.9147,55.7299,55.798,43700.0
2013-07-31 14:40:00,57.38,57.43,57.29,57.42,43100.0,55.7883,55.8369,55.7008,55.8272,43100.0
2013-07-31 14:45:00,57.43,57.57,57.42,57.57,45900.0,55.8369,55.973,55.8272,55.973,45900.0
2013-07-31 14:50:00,57.57,57.71,57.55,57.7,28700.0,55.973,56.1091,55.9536,56.0994,28700.0
2013-07-31 14:55:00,57.71,57.8,57.68,57.72,29000.0,56.1091,56.1966,56.08,56.1189,29000.0
2013-07-31 15:00:00,57.75,57.75,57.66,57.73,42000.0,56.148,56.148,56.0605,56.1286,42000.0
2013-07-31 15:05:00,57.73,57.76,57.58,57.58,26300.0,56.1286,56.1577,55.9827,55.9827,26300.0
2013-07-31 15:10:00,57.62,57.62,57.38,57.43,46100.0,56.0216,56.0216,55.7883,55.8369,46100.0
2013-07-31 15:15:00,57.4,57.66,57.4,57.6,37000.0,55.8077,56.0605,55.8077,56.0022,37000.0
2013-07-31 15:20:00,57.6,57.7,57.54,57.58,42100.0,56.0022,56.0994,55.9438,55.9827,42100.0
2013-07-31 15:25:00,57.6,57.67,57.54,57.62,23400.0,56.0022,56.0702,55.9438,56.0216,23400.0
2013-07-31 15:30:00,57.62,57.63,57.45,57.51,91400.0,56.0216,56.0313,55.8563,55.9147,91400.0
2013-07-31 15:35:00,57.5,57.67,57.49,57.65,37600.0,55.905,56.0702,55.8952,56.0508,37600.0
2013-07-31 15:40:00,57.66,57.66,57.5,57.53,38200.0,56.0605,56.0605,55.905,55.9341,38200.0
2013-07-31 15:45:00,57.51,57.51,57.34,57.36,67200.0,55.9147,55.9147,55.7494,55.7688,67200.0
2013-07-31 15:50:00,57.34,57.42,57.3,57.31,89500.0,55.7494,55.8272,55.7105,55.7202,89500.0
2013-07-31 15:55:00,57.3,57.38,57.23,57.31,192000.0,55.7105,55.7883,55.6424,55.7202,192000.0
2013-08-01 09:30:00,58.07,58.3,57.83,58.14,72700.0,56.4591,56.6828,56.2258,56.5272,72700.0
2013-08-01 09:35:00,58.19,58.83,58.14,58.35,61900.0,56.5758,57.1981,56.5272,56.7314,61900.0
2013-08-01 09:40:00,58.32,58.53,58.16,58.2,51300.0,56.7022,56.9064,56.5466,56.5855,51300.0
2013-08-01 09:45:00,58.23,58.53,58.18,58.39,31800.0,56.6147,56.9064,56.5661,56.7703,31800.0
2013-08-01 09:50:00,58.4,58.59,58.26,58.59,28900.0,56.78,56.9647,56.6439,56.9647,28900.0
2013-08-01 09:55:00,58.55,58.59,58.35,58.49,50100.0,56.9258,56.9647,56.7314,56.8675,50100.0
2013-08-01 10:00:00,58.51,59.0,58.42,59.0,39700.0,56.8869,57.3633,56.7994,57.3633,39700.0
2013-08-01 10:05:00,58.91,59.12,58.86,59.03,77900.0,57.2758,57.48,57.2272,57.3925,77900.0
2013-08-01 10:10:00,59.0,59.24,58.99,59.18,21500.0,57.3633,57.5967,57.3536,57.5384,21500.0
2013-08-01 10:15:00,59.18,59.29,59.11,59.22,65100.0,57.5384,57.6453,57.4703,57.5772,65100.0
2013-08-01 10:20:00,59.23,59.41,59.15,59.25,29000.0,57.587,57.762,57.5092,57.6064,29000.0
2013-08-01 10:25:00,59.32,59.47,59.12,59.12,75400.0,57.6745,57.8203,57.48,57.48,75400.0
2013-08-01 10:30:00,59.16,59.26,58.99,59.05,43900.0,57.5189,57.6161,57.3536,57.412,43900.0
2013-08-01 10:35:00,59.09,59.24,58.89,58.89,16200.0,57.4508,57.5967,57.2564,57.2564,16200.0
2013-08-01 10:40:00,58.92,59.22,58.91,59.11,33000.0,57.2856,57.5772,57.2758,57.4703,33000.0
2013-08-01 10:45:00,59.11,59.18,59.01,59.11,9200.0,57.4703,57.5384,57.3731,57.4703,9200.0
2013-08-01 10:50:00,59.11,59.17,58.92,58.95,17500.0,57.4703,57.5286,57.2856,57.3147,17500.0
2013-08-01 10:55:00,58.98,59.08,58.92,59.08,6900.0,57.3439,57.4411,57.2856,57.4411,6900.0
2013-08-01 11:00:00,59.06,59.11,58.96,59.09,41600.0,57.4217,57.4703,57.3245,57.4508,41600.0
2013-08-01 11:05:00,59.11,59.16,59.01,59.08,15400.0,57.4703,57.5189,57.3731,57.4411,15400.0
2013-08-01 11:10:00,59.07,59.14,59.0,59.03,25100.0,57.4314,57.4995,57.3633,57.3925,25100.0
2013-08-01 11:15:00,59.12,59.23,59.04,59.17,33800.0,57.48,57.587,57.4022,57.5286,33800.0
2013-08-01 11:20:00,59.12,59.33,59.11,59.32,27000.0,57.48,57.6842,57.4703,57.6745,27000.0
2013-08-01 11:25:00,59.32,59.32,59.18,59.21,48800.0,57.6745,57.6745,57.5384,57.5675,48800.0
2013-08-01 11:30:00,59.21,59.3,59.14,59.29,56800.0,57.5675,57.655,57.4995,57.6453,56800.0
2013-08-01 11:35:00,59.29,59.29,59.16,59.22,16200.0,57.6453,57.6453,57.5189,57.5772,16200.0
2013-08-01 11:40:00,59.23,59.28,59.15,59.21,14100.0,57.587,57.6356,57.5092,57.5675,14100.0
2013-08-01 11:45:00,59.19,59.29,59.14,59.27,35500.0,57.5481,57.6453,57.4995,57.6259,35500.0
2013-08-01 11:50:00,59.27,59.27,59.07,59.26,16800.0,57.6259,57.6259,57.4314,57.6161,16800.0
2013-08-01 11:55:00,59.25,59.38,59.18,59.34,19900.0,57.6064,57.7328,57.5384,57.6939,19900.0
2013-08-01 12:00:00,59.29,59.37,59.23,59.25,16300.0,57.6453,57.7231,57.587,57.6064,16300.0
2013-08-01 12:05:00,59.25,59.34,59.22,59.29,14100.0,57.6064,57.6939,57.5772,57.6453,14100.0
2013-08-01 12:10:00,59.32,59.34,59.24,59.34,32100.0,57.6745,57.6939,57.5967,57.6939,32100.0
2013-08-01 12:15:00,59.35,59.45,59.32,59.45,8800.0,57.7036,57.8009,57.6745,57.8009,8800.0
2013-08-01 12:20:00,59.4,59.42,59.3,59.33,10200.0,57.7522,57.7717,57.655,57.6842,10200.0
2013-08-01 12:25:00,59.33,59.44,59.31,59.44,10600.0,57.6842,57.7911,57.6647,57.7911,10600.0
2013-08-01 12:30:00,59.46,59.46,59.29,59.32,6000.0,57.8106,57.8106,57.6453,57.6745,6000.0
2013-08-01 12:35:00,59.33,59.35,59.15,59.17,14000.0,57.6842,57.7036,57.5092,57.5286,14000.0
2013-08-01 12:40:00,59.16,59.24,59.14,59.21,11400.0,57.5189,57.5967,57.4995,57.5675,11400.0
2013-08-01 12:45:00,59.21,59.21,59.09,59.14,13900.0,57.5675,57.5675,57.4508,57.4995,13900.0
2013-08-01 12:50:00,59.17,59.23,59.12,59.22,10200.0,57.5286,57.587,57.48,57.5772,10200.0
2013-08-01 12:55:00,59.21,59.27,59.15,59.26,7000.0,57.5675,57.6259,57.5092,57.6161,7000.0
2013-08-01 13:00:00,59.27,59.29,59.16,59.2,21600.0,57.6259,57.6453,57.5189,57.5578,21600.0
2013-08-01 13:05:00,59.2,59.24,59.15,59.17,10600.0,57.5578,57.5967,57.5092,57.5286,10600.0
2013-08-01 13:10:00,59.17,59.23,59.12,59.2,17000.0,57.5286,57.587,57.48,57.5578,17000.0
2013-08-01 13:15:00,59.21,59.32,59.2,59.25,8000.0,57.5675,57.6745,57.5578,57.6064,8000.0
2013-08-01 13:20:00,59.27,59.28,59.17,59.28,9900.0,57.6259,57.6356,57.5286,57.6356,9900.0
2013-08-01 13:25:00,59.28,59.28,59.2,59.25,7600.0,57.6356,57.6356,57.5578,57.6064,7600.0
2013-08-01 13:30:00,59.25,59.25,59.13,59.18,10000.0,57.6064,57.6064,57.4897,57.5384,10000.0
2013-08-01 13:35:00,59.18,59.18,59.02,59.06,15100.0,57.5384,57.5384,57.3828,57.4217,15100.0
2013-08-01 13:40:00,59.03,59.09,58.92,59.05,9600.0,57.3925,57.4508,57.2856,57.412,9600.0
2013-08-01 13:45:00,59.09,59.17,59.05,59.17,9100.0,57.4508,57.5286,57.412,57.5286,9100.0
2013-08-01 13:50:00,59.17,59.17,59.06,59.16,10700.0,57.5286,57.5286,57.4217,57.5189,10700.0
2013-08-01 13:55:00,59.16,59.23,59.11,59.22,15300.0,57.5189,57.587,57.4703,57.5772,15300.0
2013-08-01 14:00:00,59.22,59.34,59.17,59.32,34000.0,57.5772,57.6939,57.5286,57.6745,34000.0
2013-08-01 14:05:00,59.35,59.4,59.3,59.4,14600.0,57.7036,57.7522,57.655,57.7522,14600.0
2013-08-01 14:10:00,59.4,59.43,59.35,59.41,11400.0,57.7522,57.7814,57.7036,57.762,11400.0
2013-08-01 14:15:00,59.4,59.42,59.34,59.4,19900.0,57.7522,57.7717,57.6939,57.7522,19900.0
2013-08-01 14:20:00,59.39,59.49,59.36,59.47,17200.0,57.7425,57.8398,57.7134,57.8203,17200.0
2013-08-01 14:25:00,59.46,59.53,59.38,59.51,26400.0,57.8106,57.8786,57.7328,57.8592,26400.0
2013-08-01 14:30:00,59.52,59.56,59.46,59.56,21300.0,57.8689,57.9078,57.8106,57.9078,21300.0
2013-08-01 14:35:00,59.56,59.56,59.48,59.5,21800.0,57.9078,57.9078,57.83,57.8495,21800.0
2013-08-01 14:40:00,59.51,59.55,59.5,59.55,8600.0,57.8592,57.8981,57.8495,57.8981,8600.0
2013-08-01 14:45:00,59.53,59.55,59.47,59.51,19800.0,57.8786,57.8981,57.8203,57.8592,19800.0
2013-08-01 14:50:00,59.52,59.55,59.46,59.52,13000.0,57.8689,57.8981,57.8106,57.8689,13000.0
2013-08-01 14:55:00,59.51,59.55,59.47,59.5,27500.0,57.8592,57.8981,57.8203,57.8495,27500.0
2013-08-01 15:00:00,59.51,59.57,59.5,59.54,21500.0,57.8592,57.9175,57.8495,57.8884,21500.0
2013-08-01 15:05:00,59.53,59.57,59.48,59.48,22000.0,57.8786,57.9175,57.83,57.83,22000.0
2013-08-01 15:10:00,59.49,59.53,59.48,59.48,22200.0,57.8398,57.8786,57.83,57.83,22200.0
2013-08-01 15:15:00,59.49,59.51,59.34,59.41,20400.0,57.8398,57.8592,57.6939,57.762,20400.0
2013-08-01 15:20:00,59.41,59.43,59.31,59.32,38700.0,57.762,57.7814,57.6647,57.6745,38700.0
2013-08-01 15:25:00,59.32,59.5,59.29,59.46,23000.0,57.6745,57.8495,57.6453,57.8106,23000.0
2013-08-01 15:30:00,59.44,59.44,59.35,59.4,28700.0,57.7911,57.7911,57.7036,57.7522,28700.0
2013-08-01 15:35:00,59.42,59.61,59.38,59.55,68700.0,57.7717,57.9564,57.7328,57.8981,68700.0
2013-08-01 15:40:00,59.57,59.59,59.42,59.42,39700.0,57.9175,57.937,57.7717,57.7717,39700.0
2013-08-01 15:45:00,59.41,59.47,59.36,59.44,65500.0,57.762,57.8203,57.7134,57.7911,65500.0
2013-08-01 15:50:00,59.46,59.5,59.38,59.4,50800.0,57.8106,57.8495,57.7328,57.7522,50800.0
2013-08-01 15:55:00,59.39,59.46,59.31,59.4,190400.0,57.7425,57.8106,57.6647,57.7522,190400.0
2013-08-02 09:30:00,58.95,59.33,58.65,58.81,22200.0,57.3147,57.6842,57.0231,57.1786,22200.0
2013-08-02 09:35:00,58.76,58.76,58.23,58.45,27200.0,57.13,57.13,56.6147,56.8286,27200.0
2013-08-02 09:40:00,58.36,58.49,58.17,58.42,27000.0,56.7411,56.8675,56.5564,56.7994,27000.0
2013-08-02 09:45:00,58.46,58.65,58.33,58.65,15900.0,56.8383,57.0231,56.7119,57.0231,15900.0
2013-08-02 09:50:00,58.6,59.0,58.6,58.98,18500.0,56.9744,57.3633,56.9744,57.3439,18500.0
2013-08-02 09:55:00,58.99,59.01,58.89,59.01,13400.0,57.3536,57.3731,57.2564,57.3731,13400.0
2013-08-02 10:00:00,59.01,59.09,58.87,59.0,9900.0,57.3731,57.4508,57.237,57.3633,9900.0
2013-08-02 10:05:00,59.04,59.08,58.9,58.96,13200.0,57.4022,57.4411,57.2661,57.3245,13200.0
2013-08-02 10:10:00,58.98,59.18,58.97,59.08,36800.0,57.3439,57.5384,57.3342,57.4411,36800.0
2013-08-02 10:15:00,59.08,59.16,59.0,59.1,25400.0,57.4411,57.5189,57.3633,57.4606,25400.0
2013-08-02 10:20:00,59.14,59.16,58.9,58.93,17300.0,57.4995,57.5189,57.2661,57.2953,17300.0
2013-08-02 10:25:00,58.93,58.95,58.79,58.86,21400.0,57.2953,57.3147,57.1592,57.2272,21400.0
2013-08-02 10:30:00,58.88,58.92,58.76,58.85,46300.0,57.2467,57.2856,57.13,57.2175,46300.0
2013-08-02 10:35:00,58.85,58.92,58.66,58.66,17000.0,57.2175,57.2856,57.0328,57.0328,17000.0
2013-08-02 10:40:00,58.64,58.71,58.55,58.7,14000.0,57.0133,57.0814,56.9258,57.0717,14000.0
2013-08-02 10:45:00,58.68,58.75,58.56,58.67,20500.0,57.0522,57.1203,56.9355,57.0425,20500.0
2013-08-02 10:50:00,58.68,58.68,58.46,58.47,15000.0,57.0522,57.0522,56.8383,56.848,15000.0
2013-08-02 10:55:00,58.47,58.54,58.45,58.51,19000.0,56.848,56.9161,56.8286,56.8869,19000.0
2013-08-02 11:00:00,58.55,58.6,58.47,58.57,22200.0,56.9258,56.9744,56.848,56.9453,22200.0
2013-08-02 11:05:00,58.55,58.63,58.54,58.63,12000.0,56.9258,57.0036,56.9161,57.0036,12000.0
2013-08-02 11:10:00,58.6,58.63,58.57,58.57,6300.0,56.9744,57.0036,56.9453,56.9453,6300.0
2013-08-02 11:15:00,58.6,58.74,58.57,58.72,6300.0,56.9744,57.1106,56.9453,57.0911,6300.0
2013-08-02 11:20:00,58.75,58.76,58.71,58.73,3500.0,57.1203,57.13,57.0814,57.1008,3500.0
2013-08-02 11:25:00,58.7,58.82,58.69,58.77,8800.0,57.0717,57.1883,57.0619,57.1397,8800.0
2013-08-02 11:30:00,58.8,58.84,58.78,58.83,6800.0,57.1689,57.2078,57.1494,57.1981,6800.0
2013-08-02 11:35:00,58.82,58.92,58.82,58.92,20800.0,57.1883,57.2856,57.1883,57.2856,20800.0
2013-08-02 11:40:00,58.91,59.02,58.91,58.99,19500.0,57.2758,57.3828,57.2758,57.3536,19500.0
2013-08-02 11:45:00,58.97,59.04,58.96,59.04,2400.0,57.3342,57.4022,57.3245,57.4022,2400.0
2013-08-02 11:50:00,59.04,59.14,59.03,59.13,8000.0,57.4022,57.4995,57.3925,57.4897,8000.0
2013-08-02 11:55:00,59.12,59.27,59.12,59.26,18100.0,57.48,57.6259,57.48,57.6161,18100.0
2013-08-02 12:00:00,59.27,59.4,59.25,59.37,27000.0,57.6259,57.7522,57.6064,57.7231,27000.0
2013-08-02 12:05:00,59.38,59.47,59.3,59.31,51600.0,57.7328,57.8203,57.655,57.6647,51600.0
2013-08-02 12:10:00,59.3,59.33,59.24,59.24,6800.0,57.655,57.6842,57.5967,57.5967,6800.0
2013-08-02 12:15:00,59.26,59.26,59.14,59.18,10000.0,57.6161,57.6161,57.4995,57.5384,10000.0
2013-08-02 12:20:00,59.2,59.25,59.14,59.23,10700.0,57.5578,57.6064,57.4995,57.587,10700.0
2013-08-02 12:25:00,59.22,59.27,59.14,59.22,8700.0,57.5772,57.6259,57.4995,57.5772,8700.0
2013-08-02 12:30:00,59.23,59.23,59.12,59.15,9900.0,57.587,57.587,57.48,57.5092,9900.0
2013-08-02 12:35:00,59.15,59.15,59.05,59.05,10800.0,57.5092,57.5092,57.412,57.412,10800.0
2013-08-02 12:40:00,59.04,59.2,59.04,59.2,9900.0,57.4022,57.5578,57.4022,57.5578,9900.0
2013-08-02 12:45:00,59.2,59.32,59.2,59.32,6700.0,57.5578,57.6745,57.5578,57.6745,6700.0
2013-08-02 12:50:00,59.33,59.38,59.29,59.32,6300.0,57.6842,57.7328,57.6453,57.6745,6300.0
2013-08-02 12:55:00,59.32,59.34,59.29,59.32,5000.0,57.6745,57.6939,57.6453,57.6745,5000.0
2013-08-02 13:00:00,59.32,59.32,59.23,59.27,7000.0,57.6745,57.6745,57.587,57.6259,7000.0
2013-08-02 13:05:00,59.27,59.3,59.24,59.29,5300.0,57.6259,57.655,57.5967,57.6453,5300.0
2013-08-02 13:10:00,59.3,59.36,59.28,59.35,6800.0,57.655,57.7134,57.6356,57.7036,6800.0
2013-08-02 13:15:00,59.37,59.43,59.37,59.4,3800.0,57.7231,57.7814,57.7231,57.7522,3800.0
2013-08-02 13:20:00,59.37,59.43,59.36,59.41,5200.0,57.7231,57.7814,57.7134,57.762,5200.0
2013-08-02 13:25:00,59.41,59.49,59.41,59.41,12300.0,57.762,57.8398,57.762,57.762,12300.0
2013-08-02 13:30:00,59.39,59.39,59.33,59.37,9100.0,57.7425,57.7425,57.6842,57.7231,9100.0
2013-08-02 13:35:00,59.37,59.42,59.35,59.37,13700.0,57.7231,57.7717,57.7036,57.7231,13700.0
2013-08-02 13:40:00,59.37,59.43,59.31,59.4,13500.0,57.7231,57.7814,57.6647,57.7522,13500.0
2013-08-02 13:45:00,59.41,59.43,59.4,59.41,1900.0,57.762,57.7814,57.7522,57.762,1900.0
2013-08-02 13:50:00,59.4,59.48,59.4,59.45,6900.0,57.7522,57.83,57.7522,57.8009,6900.0
2013-08-02 13:55:00,59.46,59.51,59.42,59.44,11900.0,57.8106,57.8592,57.7717,57.7911,11900.0
2013-08-02 14:00:00,59.44,59.54,59.44,59.54,28400.0,57.7911,57.8884,57.7911,57.8884,28400.0
2013-08-02 14:05:00,59.52,59.54,59.51,59.51,4100.0,57.8689,57.8884,57.8592,57.8592,4100.0
2013-08-02 14:10:00,59.51,59.57,59.47,59.57,9700.0,57.8592,57.9175,57.8203,57.9175,9700.0
2013-08-02 14:15:00,59.58,59.58,59.54,59.56,5500.0,57.9273,57.9273,57.8884,57.9078,5500.0
2013-08-02 14:20:00,59.55,59.56,59.5,59.54,22700.0,57.8981,57.9078,57.8495,57.8884,22700.0
2013-08-02 14:25:00,59.53,59.57,59.53,59.57,6300.0,57.8786,57.9175,57.8786,57.9175,6300.0
2013-08-02 14:30:00,59.57,59.57,59.53,59.53,5900.0,57.9175,57.9175,57.8786,57.8786,5900.0
2013-08-02 14:35:00,59.52,59.67,59.5,59.65,44300.0,57.8689,58.0148,57.8495,57.9953,44300.0
2013-08-02 14:40:00,59.65,59.69,59.63,59.69,12200.0,57.9953,58.0342,57.9759,58.0342,12200.0
2013-08-02 14:45:00,59.68,59.73,59.68,59.73,17000.0,58.0245,58.0731,58.0245,58.0731,17000.0
2013-08-02 14:50:00,59.74,59.78,59.72,59.77,57700.0,58.0828,58.1217,58.0634,58.112,57700.0
2013-08-02 14:55:00,59.77,59.82,59.73,59.77,16700.0,58.112,58.1606,58.0731,58.112,16700.0
2013-08-02 15:00:00,59.75,59.82,59.75,59.76,19300.0,58.0925,58.1606,58.0925,58.1023,19300.0
2013-08-02 15:05:00,59.76,59.78,59.73,59.76,22000.0,58.1023,58.1217,58.0731,58.1023,22000.0
2013-08-02 15:10:00,59.77,59.84,59.72,59.78,26200.0,58.112,58.18,58.0634,58.1217,26200.0
2013-08-02 15:15:00,59.79,59.81,59.75,59.76,18600.0,58.1314,58.1509,58.0925,58.1023,18600.0
2013-08-02 15:20:00,59.76,59.76,59.73,59.74,13200.0,58.1023,58.1023,58.0731,58.0828,13200.0
2013-08-02 15:25:00,59.75,59.78,59.72,59.75,29400.0,58.0925,58.1217,58.0634,58.0925,29400.0
2013-08-02 15:30:00,59.75,59.78,59.73,59.74,27200.0,58.0925,58.1217,58.0731,58.0828,27200.0
2013-08-02 15:35:00,59.74,59.77,59.63,59.63,58100.0,58.0828,58.112,57.9759,57.9759,58100.0
2013-08-02 15:40:00,59.63,59.69,59.59,59.6,34000.0,57.9759,58.0342,57.937,57.9467,34000.0
2013-08-02 15:45:00,59.6,59.7,59.59,59.63,47700.0,57.9467,58.0439,57.937,57.9759,47700.0
2013-08-02 15:50:00,59.63,59.68,59.59,59.62,46200.0,57.9759,58.0245,57.937,57.9661,46200.0
2013-08-02 15:55:00,59.62,59.66,59.52,59.59,73700.0,57.9661,58.005,57.8689,57.937,73700.0
2013-08-05 09:30:00,59.46,59.46,59.18,59.18,11700.0,57.8106,57.8106,57.5384,57.5384,11700.0
2013-08-05 09:35:00,59.19,59.3,59.15,59.16,1600.0,57.5481,57.655,57.5092,57.5189,1600.0
2013-08-05 09:40:00,59.16,59.29,58.98,58.98,8500.0,57.5189,57.6453,57.3439,57.3439,8500.0
2013-08-05 09:45:00,59.0,59.12,58.9,59.1,10100.0,57.3633,57.48,57.2661,57.4606,10100.0
2013-08-05 09:50:00,59.04,59.58,59.01,59.53,10900.0,57.4022,57.9273,57.3731,57.8786,10900.0
2013-08-05 09:55:00,59.53,59.58,59.33,59.38,3000.0,57.8786,57.9273,57.6842,57.7328,3000.0
2013-08-05 10:00:00,59.39,59.57,59.15,59.28,22300.0,57.7425,57.9175,57.5092,57.6356,22300.0
2013-08-05 10:05:00,59.32,59.4,59.04,59.09,5300.0,57.6745,57.7522,57.4022,57.4508,5300.0
2013-08-05 10:10:00,59.06,59.2,59.06,59.08,4200.0,57.4217,57.5578,57.4217,57.4411,4200.0
2013-08-05 10:15:00,59.1,59.21,59.07,59.14,3500.0,57.4606,57.5675,57.4314,57.4995,3500.0
2013-08-05 10:20:00,59.14,59.14,59.01,59.07,4800.0,57.4995,57.4995,57.3731,57.4314,4800.0
2013-08-05 10:25:00,59.01,59.04,58.87,58.92,17900.0,57.3731,57.4022,57.237,57.2856,17900.0
2013-08-05 10:30:00,58.92,59.07,58.92,59.04,5400.0,57.2856,57.4314,57.2856,57.4022,5400.0
2013-08-05 10:35:00,58.98,59.06,58.93,58.96,2900.0,57.3439,57.4217,57.2953,57.3245,2900.0
2013-08-05 10:40:00,58.96,59.19,58.96,59.16,8800.0,57.3245,57.5481,57.3245,57.5189,8800.0
2013-08-05 10:45:00,59.18,59.19,58.98,58.98,8300.0,57.5384,57.5481,57.3439,57.3439,8300.0
2013-08-05 10:50:00,58.97,59.0,58.89,58.92,9300.0,57.3342,57.3633,57.2564,57.2856,9300.0
2013-08-05 10:55:00,58.9,58.93,58.82,58.84,25500.0,57.2661,57.2953,57.1883,57.2078,25500.0
2013-08-05 11:00:00,58.86,59.06,58.85,59.01,24900.0,57.2272,57.4217,57.2175,57.3731,24900.0
2013-08-05 11:05:00,59.0,59.05,58.91,58.93,12600.0,57.3633,57.412,57.2758,57.2953,12600.0
2013-08-05 11:10:00,58.92,59.0,58.92,58.97,10900.0,57.2856,57.3633,57.2856,57.3342,10900.0
2013-08-05 11:15:00,58.97,59.07,58.95,59.03,12700.0,57.3342,57.4314,57.3147,57.3925,12700.0
2013-08-05 11:20:00,59.08,59.08,59.01,59.08,9800.0,57.4411,57.4411,57.3731,57.4411,9800.0
2013-08-05 11:25:00,59.09,59.13,59.04,59.1,18200.0,57.4508,57.4897,57.4022,57.4606,18200.0
2013-08-05 11:30:00,59.09,59.09,58.97,59.0,7100.0,57.4508,57.4508,57.3342,57.3633,7100.0
2013-08-05 11:35:00,59.0,59.01,58.93,58.94,19700.0,57.3633,57.3731,57.2953,57.305,19700.0
2013-08-05 11:40:00,58.93,58.93,58.78,58.79,16800.0,57.2953,57.2953,57.1494,57.1592,16800.0
2013-08-05 11:45:00,58.78,58.79,58.66,58.66,10500.0,57.1494,57.1592,57.0328,57.0328,10500.0
2013-08-05 11:50:00,58.64,58.67,58.61,58.64,8200.0,57.0133,57.0425,56.9842,57.0133,8200.0
2013-08-05 11:55:00,58.64,58.75,58.63,58.74,8800.0,57.0133,57.1203,57.0036,57.1106,8800.0
2013-08-05 12:00:00,58.73,58.79,58.72,58.72,5700.0,57.1008,57.1592,57.0911,57.0911,5700.0
2013-08-05 12:05:00,58.72,58.75,58.62,58.7,21700.0,57.0911,57.1203,56.9939,57.0717,21700.0
2013-08-05 12:10:00,58.7,58.78,58.69,58.78,10500.0,57.0717,57.1494,57.0619,57.1494,10500.0
2013-08-05 12:15:00,58.77,58.84,58.77,58.79,4800.0,57.1397,57.2078,57.1397,57.1592,4800.0
2013-08-05 12:20:00,58.77,58.77,58.72,58.74,3600.0,57.1397,57.1397,57.0911,57.1106,3600.0
2013-08-05 12:25:00,58.74,58.75,58.67,58.73,9800.0,57.1106,57.1203,57.0425,57.1008,9800.0
2013-08-05 12:30:00,58.73,58.77,58.69,58.73,7100.0,57.1008,57.1397,57.0619,57.1008,7100.0
2013-08-05 12:35:00,58.72,58.72,58.59,58.61,6100.0,57.0911,57.0911,56.9647,56.9842,6100.0
2013-08-05 12:40:00,58.61,58.61,58.54,58.55,4100.0,56.9842,56.9842,56.9161,56.9258,4100.0
2013-08-05 12:45:00,58.54,58.68,58.54,58.68,13500.0,56.9161,57.0522,56.9161,57.0522,13500.0
2013-08-05 12:50:00,58.67,58.74,58.67,58.72,4500.0,57.0425,57.1106,57.0425,57.0911,4500.0
2013-08-05 12:55:00,58.71,58.71,58.62,58.63,23100.0,57.0814,57.0814,56.9939,57.0036,23100.0
2013-08-05 13:00:00,58.64,58.69,58.58,58.62,14400.0,57.0133,57.0619,56.955,56.9939,14400.0
2013-08-05 13:05:00,58.63,58.63,58.49,58.52,6200.0,57.0036,57.0036,56.8675,56.8967,6200.0
2013-08-05 13:10:00,58.5,58.56,58.49,58.54,7100.0,56.8772,56.9355,56.8675,56.9161,7100.0
2013-08-05 13:15:00,58.53,58.61,58.5,58.58,10400.0,56.9064,56.9842,56.8772,56.955,10400.0
2013-08-05 13:20:00,58.59,58.66,58.56,58.63,11900.0,56.9647,57.0328,56.9355,57.0036,11900.0
2013-08-05 13:25:00,58.67,58.67,58.56,58.63,12600.0,57.0425,57.0425,56.9355,57.0036,12600.0
2013-08-05 13:30:00,58.61,58.69,58.6,58.66,31500.0,56.9842,57.0619,56.9744,57.0328,31500.0
2013-08-05 13:35:00,58.66,58.67,58.58,58.67,13600.0,57.0328,57.0425,56.955,57.0425,13600.0
2013-08-05 13:40:00,58.66,58.77,58.66,58.76,9600.0,57.0328,57.1397,57.0328,57.13,9600.0
2013-08-05 13:45:00,58.72,58.81,58.68,58.76,11700.0,57.0911,57.1786,57.0522,57.13,11700.0
2013-08-05 13:50:00,58.79,58.84,58.78,58.78,3900.0,57.1592,57.2078,57.1494,57.1494,3900.0
2013-08-05 13:55:00,58.83,58.89,58.8,58.89,9500.0,57.1981,57.2564,57.1689,57.2564,9500.0
2013-08-05 14:00:00,58.84,58.88,58.77,58.79,15300.0,57.2078,57.2467,57.1397,57.1592,15300.0
2013-08-05 14:05:00,58.8,58.8,58.77,58.77,5700.0,57.1689,57.1689,57.1397,57.1397,5700.0
2013-08-05 14:10:00,58.77,58.88,58.73,58.84,14300.0,57.1397,57.2467,57.1008,57.2078,14300.0
2013-08-05 14:15:00,58.83,58.86,58.83,58.85,1700.0,57.1981,57.2272,57.1981,57.2175,1700.0
2013-08-05 14:20:00,58.85,58.86,58.74,58.75,4800.0,57.2175,57.2272,57.1106,57.1203,4800.0
2013-08-05 14:25:00,58.74,58.77,58.73,58.73,9700.0,57.1106,57.1397,57.1008,57.1008,9700.0
2013-08-05 14:30:00,58.75,58.76,58.7,58.72,8300.0,57.1203,57.13,57.0717,57.0911,8300.0
2013-08-05 14:35:00,58.71,58.71,58.64,58.65,7500.0,57.0814,57.0814,57.0133,57.0231,7500.0
2013-08-05 14:40:00,58.67,58.67,58.6,58.63,7600.0,57.0425,57.0425,56.9744,57.0036,7600.0
2013-08-05 14:45:00,58.64,58.64,58.49,58.55,21200.0,57.0133,57.0133,56.8675,56.9258,21200.0
2013-08-05 14:50:00,58.52,58.57,58.48,58.54,6300.0,56.8967,56.9453,56.8578,56.9161,6300.0
2013-08-05 14:55:00,58.55,58.56,58.49,58.5,6300.0,56.9258,56.9355,56.8675,56.8772,6300.0
2013-08-05 15:00:00,58.51,58.65,58.51,58.61,12800.0,56.8869,57.0231,56.8869,56.9842,12800.0
2013-08-05 15:05:00,58.63,58.69,58.63,58.67,7400.0,57.0036,57.0619,57.0036,57.0425,7400.0
2013-08-05 15:10:00,58.67,58.72,58.67,58.72,9900.0,57.0425,57.0911,57.0425,57.0911,9900.0
2013-08-05 15:15:00,58.71,58.78,58.7,58.77,22400.0,57.0814,57.1494,57.0717,57.1397,22400.0
2013-08-05 15:20:00,58.79,58.8,58.73,58.74,12900.0,57.1592,57.1689,57.1008,57.1106,12900.0
2013-08-05 15:25:00,58.75,58.82,58.73,58.82,7300.0,57.1203,57.1883,57.1008,57.1883,7300.0
2013-08-05 15:30:00,58.81,58.85,58.79,58.83,8000.0,57.1786,57.2175,57.1592,57.1981,8000.0
2013-08-05 15:35:00,58.84,58.88,58.83,58.83,7700.0,57.2078,57.2467,57.1981,57.1981,7700.0
2013-08-05 15:40:00,58.84,58.88,58.77,58.78,29900.0,57.2078,57.2467,57.1397,57.1494,29900.0
2013-08-05 15:45:00,58.81,58.92,58.8,58.86,40300.0,57.1786,57.2856,57.1689,57.2272,40300.0
2013-08-05 15:50:00,58.86,58.91,58.79,58.81,25400.0,57.2272,57.2758,57.1592,57.1786,25400.0
2013-08-05 15:55:00,58.8,58.89,58.79,58.88,41900.0,57.1689,57.2564,57.1592,57.2467,41900.0
2013-08-06 09:30:00,58.92,58.92,58.59,58.6,14100.0,57.2856,57.2856,56.9647,56.9744,14100.0
2013-08-06 09:35:00,58.65,58.66,58.3,58.35,14600.0,57.0231,57.0328,56.6828,56.7314,14600.0
2013-08-06 09:40:00,58.29,58.33,58.02,58.11,12700.0,56.673,56.7119,56.4105,56.498,12700.0
2013-08-06 09:45:00,58.1,58.14,57.99,57.99,22700.0,56.4883,56.5272,56.3814,56.3814,22700.0
2013-08-06 09:50:00,57.99,57.99,57.69,57.7,23600.0,56.3814,56.3814,56.0897,56.0994,23600.0
2013-08-06 09:55:00,57.69,57.7,57.53,57.7,26900.0,56.0897,56.0994,55.9341,56.0994,26900.0
2013-08-06 10:00:00,57.7,57.84,57.65,57.74,14900.0,56.0994,56.2355,56.0508,56.1383,14900.0
2013-08-06 10:05:00,57.7,57.76,57.66,57.68,22200.0,56.0994,56.1577,56.0605,56.08,22200.0
2013-08-06 10:10:00,57.69,57.76,57.57,57.76,18500.0,56.0897,56.1577,55.973,56.1577,18500.0
2013-08-06 10:15:00,57.77,57.82,57.63,57.77,22400.0,56.1675,56.2161,56.0313,56.1675,22400.0
2013-08-06 10:20:00,57.79,57.79,57.51,57.51,10600.0,56.1869,56.1869,55.9147,55.9147,10600.0
2013-08-06 10:25:00,57.5,57.53,57.3,57.3,21300.0,55.905,55.9341,55.7105,55.7105,21300.0
2013-08-06 10:30:00,57.3,57.31,56.95,57.04,33600.0,55.7105,55.7202,55.3702,55.4577,33600.0
2013-08-06 10:35:00,57.04,57.23,57.03,57.2,32400.0,55.4577,55.6424,55.448,55.6133,32400.0
2013-08-06 10:40:00,57.21,57.28,57.08,57.28,12000.0,55.623,55.6911,55.4966,55.6911,12000.0
2013-08-06 10:45:00,57.29,57.38,57.19,57.2,16600.0,55.7008,55.7883,55.6036,55.6133,16600.0
2013-08-06 10:50:00,57.18,57.18,57.08,57.08,17400.0,55.5938,55.5938,55.4966,55.4966,17400.0
2013-08-06 10:55:00,57.08,57.08,56.8,56.8,129900.0,55.4966,55.4966,55.2244,55.2244,129900.0
2013-08-06 11:00:00,56.8,56.84,56.73,56.78,26100.0,55.2244,55.2633,55.1563,55.2049,26100.0
2013-08-06 11:05:00,56.79,56.81,56.75,56.76,17700.0,55.2146,55.2341,55.1758,55.1855,17700.0
2013-08-06 11:10:00,56.76,56.77,56.63,56.75,17700.0,55.1855,55.1952,55.0591,55.1758,17700.0
2013-08-06 11:15:00,56.71,56.84,56.71,56.8,39000.0,55.1369,55.2633,55.1369,55.2244,39000.0
2013-08-06 11:20:00,56.78,56.81,56.67,56.78,20800.0,55.2049,55.2341,55.098,55.2049,20800.0
2013-08-06 11:25:00,56.78,56.88,56.77,56.84,27900.0,55.2049,55.3022,55.1952,55.2633,27900.0
2013-08-06 11:30:00,56.83,56.84,56.71,56.76,13800.0,55.2535,55.2633,55.1369,55.1855,13800.0
2013-08-06 11:35:00,56.73,56.81,56.69,56.74,16900.0,55.1563,55.2341,55.1174,55.166,16900.0
2013-08-06 11:40:00,56.75,56.75,56.68,56.7,8700.0,55.1758,55.1758,55.1077,55.1271,8700.0
2013-08-06 11:45:00,56.69,56.7,56.6,56.68,11800.0,55.1174,55.1271,55.0299,55.1077,11800.0
2013-08-06 11:50:00,56.66,56.77,56.66,56.7,35700.0,55.0883,55.1952,55.0883,55.1271,35700.0
2013-08-06 11:55:00,56.72,56.73,56.63,56.63,18400.0,55.1466,55.1563,55.0591,55.0591,18400.0
2013-08-06 12:00:00,56.65,56.76,56.65,56.67,6900.0,55.0785,55.1855,55.0785,55.098,6900.0
2013-08-06 12:05:00,56.66,56.67,56.53,56.55,6200.0,55.0883,55.098,54.9619,54.9813,6200.0
2013-08-06 12:10:00,56.56,56.58,56.54,56.54,7400.0,54.991,55.0105,54.9716,54.9716,7400.0
2013-08-06 12:15:00,56.53,56.53,56.38,56.39,18400.0,54.9619,54.9619,54.816,54.8257,18400.0
2013-08-06 12:20:00,56.4,56.43,56.33,56.4,16000.0,54.8355,54.8646,54.7674,54.8355,16000.0
2013-08-06 12:25:00,56.4,56.46,56.39,56.39,10700.0,54.8355,54.8938,54.8257,54.8257,10700.0
2013-08-06 12:30:00,56.41,56.45,56.4,56.4,14400.0,54.8452,54.8841,54.8355,54.8355,14400.0
2013-08-06 12:35:00,56.39,56.39,56.34,56.38,12200.0,54.8257,54.8257,54.7771,54.816,12200.0
2013-08-06 12:40:00,56.38,56.42,56.35,56.35,10800.0,54.816,54.8549,54.7869,54.7869,10800.0
2013-08-06 12:45:00,56.36,56.42,56.34,56.4,10500.0,54.7966,54.8549,54.7771,54.8355,10500.0
2013-08-06 12:50:00,56.39,56.5,56.39,56.5,13600.0,54.8257,54.9327,54.8257,54.9327,13600.0
2013-08-06 12:55:00,56.49,56.67,56.49,56.67,28400.0,54.923,55.098,54.923,55.098,28400.0
2013-08-06 13:00:00,56.66,56.7,56.65,56.66,7100.0,55.0883,55.1271,55.0785,55.0883,7100.0
2013-08-06 13:05:00,56.67,56.69,56.63,56.63,12300.0,55.098,55.1174,55.0591,55.0591,12300.0
2013-08-06 13:10:00,56.62,56.73,56.62,56.73,8800.0,55.0494,55.1563,55.0494,55.1563,8800.0
2013-08-06 13:15:00,56.75,56.83,56.67,56.83,11300.0,55.1758,55.2535,55.098,55.2535,11300.0
2013-08-06 13:20:00,56.82,56.88,56.74,56.83,18200.0,55.2438,55.3022,55.166,55.2535,18200.0
2013-08-06 13:25:00,56.85,56.85,56.79,56.79,10800.0,55.273,55.273,55.2146,55.2146,10800.0
2013-08-06 13:30:00,56.79,56.94,56.76,56.93,11400.0,55.2146,55.3605,55.1855,55.3508,11400.0
2013-08-06 13:35:00,56.94,57.04,56.93,57.03,11300.0,55.3605,55.4577,55.3508,55.448,11300.0
2013-08-06 13:40:00,57.02,57.06,56.99,57.02,18200.0,55.4383,55.4772,55.4091,55.4383,18200.0
2013-08-06 13:45:00,57.02,57.05,56.92,56.93,5500.0,55.4383,55.4674,55.341,55.3508,5500.0
2013-08-06 13:50:00,56.93,56.94,56.76,56.85,12400.0,55.3508,55.3605,55.1855,55.273,12400.0
2013-08-06 13:55:00,56.88,56.97,56.88,56.88,5100.0,55.3022,55.3897,55.3022,55.3022,5100.0
2013-08-06 14:00:00,56.87,56.96,56.86,56.96,6100.0,55.2924,55.3799,55.2827,55.3799,6100.0
2013-08-06 14:05:00,56.95,57.1,56.91,57.1,17900.0,55.3702,55.516,55.3313,55.516,17900.0
2013-08-06 14:10:00,57.09,57.11,56.95,56.95,16600.0,55.5063,55.5258,55.3702,55.3702,16600.0
2013-08-06 14:15:00,56.93,57.01,56.92,56.96,20100.0,55.3508,55.4285,55.341,55.3799,20100.0
2013-08-06 14:20:00,56.98,57.05,56.98,57.05,15200.0,55.3994,55.4674,55.3994,55.4674,15200.0
2013-08-06 14:25:00,57.05,57.11,57.03,57.03,6400.0,55.4674,55.5258,55.448,55.448,6400.0
2013-08-06 14:30:00,57.01,57.08,57.0,57.0,18600.0,55.4285,55.4966,55.4188,55.4188,18600.0
2013-08-06 14:35:00,57.0,57.06,57.0,57.02,11400.0,55.4188,55.4772,55.4188,55.4383,11400.0
2013-08-06 14:40:00,57.04,57.11,57.0,57.07,34300.0,55.4577,55.5258,55.4188,55.4869,34300.0
2013-08-06 14:45:00,57.06,57.18,57.01,57.05,8000.0,55.4772,55.5938,55.4285,55.4674,8000.0
2013-08-06 14:50:00,57.07,57.17,57.06,57.17,6800.0,55.4869,55.5841,55.4772,55.5841,6800.0
2013-08-06 14:55:00,57.17,57.19,57.05,57.05,5700.0,55.5841,55.6036,55.4674,55.4674,5700.0
2013-08-06 15:00:00,57.06,57.19,57.03,57.06,13500.0,55.4772,55.6036,55.448,55.4772,13500.0
2013-08-06 15:05:00,57.06,57.18,57.04,57.15,14000.0,55.4772,55.5938,55.4577,55.5647,14000.0
2013-08-06 15:10:00,57.15,57.28,57.12,57.28,35700.0,55.5647,55.6911,55.5355,55.6911,35700.0
2013-08-06 15:15:00,57.28,57.31,57.19,57.24,9800.0,55.6911,55.7202,55.6036,55.6522,9800.0
2013-08-06 15:20:00,57.23,57.26,57.22,57.24,10500.0,55.6424,55.6716,55.6327,55.6522,10500.0
2013-08-06 15:25:00,57.24,57.26,57.16,57.19,13000.0,55.6522,55.6716,55.5744,55.6036,13000.0
2013-08-06 15:30:00,57.21,57.27,57.21,57.25,15500.0,55.623,55.6813,55.623,55.6619,15500.0
2013-08-06 15:35:00,57.24,57.33,57.23,57.33,38700.0,55.6522,55.7397,55.6424,55.7397,38700.0
2013-08-06 15:40:00,57.32,57.47,57.27,57.46,78500.0,55.7299,55.8758,55.6813,55.8661,78500.0
2013-08-06 15:45:00,57.46,57.46,57.28,57.28,54900.0,55.8661,55.8661,55.6911,55.6911,54900.0
2013-08-06 15:50:00,57.3,57.3,57.19,57.22,35100.0,55.7105,55.7105,55.6036,55.6327,35100.0
2013-08-06 15:55:00,57.24,57.38,57.22,57.33,76200.0,55.6522,55.7883,55.6327,55.7397,76200.0
2013-08-07 09:30:00,57.65,57.8,56.57,56.6,20900.0,56.0508,56.1966,55.0008,55.0299,20900.0
2013-08-07 09:35:00,56.59,56.92,56.59,56.82,17000.0,55.0202,55.341,55.0202,55.2438,17000.0
2013-08-07 09:40:00,56.8,56.97,56.7,56.79,12200.0,55.2244,55.3897,55.1271,55.2146,12200.0
2013-08-07 09:45:00,56.86,57.01,56.8,56.89,25800.0,55.2827,55.4285,55.2244,55.3119,25800.0
2013-08-07 09:50:00,56.9,57.2,56.88,56.95,22600.0,55.3216,55.6133,55.3022,55.3702,22600.0
2013-08-07 09:55:00,56.95,56.99,56.43,56.59,21100.0,55.3702,55.4091,54.8646,55.0202,21100.0
2013-08-07 10:00:00,56.5,56.51,56.24,56.39,19400.0,54.9327,54.9424,54.6799,54.8257,19400.0
2013-08-07 10:05:00,56.4,56.47,56.32,56.43,8700.0,54.8355,54.9035,54.7577,54.8646,8700.0
2013-08-07 10:10:00,56.46,56.49,56.22,56.3,17900.0,54.8938,54.923,54.6605,54.7382,17900.0
2013-08-07 10:15:00,56.3,56.55,56.29,56.46,15200.0,54.7382,54.9813,54.7285,54.8938,15200.0
2013-08-07 10:20:00,56.49,56.58,56.34,56.58,42800.0,54.923,55.0105,54.7771,55.0105,42800.0
2013-08-07 10:25:00,56.54,56.54,56.4,56.4,4700.0,54.9716,54.9716,54.8355,54.8355,4700.0
2013-08-07 10:30:00,56.34,56.36,56.25,56.29,11000.0,54.7771,54.7966,54.6896,54.7285,11000.0
2013-08-07 10:35:00,56.28,56.42,56.25,56.41,16100.0,54.7188,54.8549,54.6896,54.8452,16100.0
2013-08-07 10:40:00,56.39,56.59,56.36,56.59,9800.0,54.8257,55.0202,54.7966,55.0202,9800.0
2013-08-07 10:45:00,56.57,56.6,56.54,56.59,6000.0,55.0008,55.0299,54.9716,55.0202,6000.0
2013-08-07 10:50:00,56.55,56.61,56.49,56.53,18000.0,54.9813,55.0396,54.923,54.9619,18000.0
2013-08-07 10:55:00,56.55,56.55,56.4,56.43,35000.0,54.9813,54.9813,54.8355,54.8646,35000.0
2013-08-07 11:00:00,56.43,56.45,56.32,56.33,19500.0,54.8646,54.8841,54.7577,54.7674,19500.0
2013-08-07 11:05:00,56.33,56.46,56.32,56.35,26600.0,54.7674,54.8938,54.7577,54.7869,26600.0
2013-08-07 11:10:00,56.39,56.43,56.35,56.38,6300.0,54.8257,54.8646,54.7869,54.816,6300.0
2013-08-07 11:15:00,56.34,56.36,56.27,56.27,16300.0,54.7771,54.7966,54.7091,54.7091,16300.0
2013-08-07 11:20:00,56.27,56.33,56.24,56.33,18500.0,54.7091,54.7674,54.6799,54.7674,18500.0
2013-08-07 11:25:00,56.31,56.34,56.26,56.32,42000.0,54.748,54.7771,54.6994,54.7577,42000.0
2013-08-07 11:30:00,56.3,56.3,56.11,56.14,13900.0,54.7382,54.7382,54.5535,54.5827,13900.0
2013-08-07 11:35:00,56.15,56.16,56.06,56.11,14400.0,54.5924,54.6021,54.5049,54.5535,14400.0
2013-08-07 11:40:00,56.11,56.11,56.02,56.06,9500.0,54.5535,54.5535,54.466,54.5049,9500.0
2013-08-07 11:45:00,56.04,56.05,55.79,55.83,41100.0,54.4855,54.4952,54.2424,54.2813,41100.0
2013-08-07 11:50:00,55.83,55.99,55.81,55.92,12100.0,54.2813,54.4368,54.2618,54.3688,12100.0
2013-08-07 11:55:00,55.94,56.05,55.89,55.9,23800.0,54.3882,54.4952,54.3396,54.3493,23800.0
2013-08-07 12:00:00,55.93,55.93,55.84,55.89,9000.0,54.3785,54.3785,54.291,54.3396,9000.0
2013-08-07 12:05:00,55.89,55.92,55.81,55.91,8500.0,54.3396,54.3688,54.2618,54.3591,8500.0
2013-08-07 12:10:00,55.92,56.0,55.9,55.92,5200.0,54.3688,54.4466,54.3493,54.3688,5200.0
2013-08-07 12:15:00,55.92,55.94,55.9,55.94,9400.0,54.3688,54.3882,54.3493,54.3882,9400.0
2013-08-07 12:20:00,55.95,55.98,55.95,55.98,3600.0,54.398,54.4271,54.398,54.4271,3600.0
2013-08-07 12:25:00,55.98,55.98,55.9,55.95,6000.0,54.4271,54.4271,54.3493,54.398,6000.0
2013-08-07 12:30:00,55.95,55.98,55.9,55.98,3900.0,54.398,54.4271,54.3493,54.4271,3900.0
2013-08-07 12:35:00,56.0,56.0,55.97,55.99,7800.0,54.4466,54.4466,54.4174,54.4368,7800.0
2013-08-07 12:40:00,55.99,56.02,55.94,55.98,7300.0,54.4368,54.466,54.3882,54.4271,7300.0
2013-08-07 12:45:00,55.98,56.07,55.97,56.07,13700.0,54.4271,54.5146,54.4174,54.5146,13700.0
2013-08-07 12:50:00,56.08,56.08,56.03,56.03,6100.0,54.5243,54.5243,54.4757,54.4757,6100.0
2013-08-07 12:55:00,56.03,56.07,56.03,56.06,2500.0,54.4757,54.5146,54.4757,54.5049,2500.0
2013-08-07 13:00:00,56.07,56.19,56.03,56.11,33300.0,54.5146,54.6313,54.4757,54.5535,33300.0
2013-08-07 13:05:00,56.15,56.23,56.14,56.23,7300.0,54.5924,54.6702,54.5827,54.6702,7300.0
2013-08-07 13:10:00,56.24,56.34,56.22,56.26,19000.0,54.6799,54.7771,54.6605,54.6994,19000.0
2013-08-07 13:15:00,56.26,56.29,56.16,56.16,11700.0,54.6994,54.7285,54.6021,54.6021,11700.0
2013-08-07 13:20:00,56.16,56.18,56.11,56.14,7100.0,54.6021,54.6216,54.5535,54.5827,7100.0
2013-08-07 13:25:00,56.16,56.19,56.12,56.13,8800.0,54.6021,54.6313,54.5632,54.573,8800.0
2013-08-07 13:30:00,56.14,56.17,56.09,56.1,21800.0,54.5827,54.6118,54.5341,54.5438,21800.0
2013-08-07 13:35:00,56.07,56.09,55.88,55.88,8500.0,54.5146,54.5341,54.3299,54.3299,8500.0
2013-08-07 13:40:00,55.9,55.91,55.73,55.76,15900.0,54.3493,54.3591,54.1841,54.2132,15900.0
2013-08-07 13:45:00,55.72,55.73,55.65,55.65,7500.0,54.1743,54.1841,54.1063,54.1063,7500.0
2013-08-07 13:50:00,55.69,55.7,55.56,55.57,33500.0,54.1452,54.1549,54.0188,54.0285,33500.0
2013-08-07 13:55:00,55.58,55.81,55.58,55.79,9800.0,54.0382,54.2618,54.0382,54.2424,9800.0
2013-08-07 14:00:00,55.79,55.83,55.71,55.8,6500.0,54.2424,54.2813,54.1646,54.2521,6500.0
2013-08-07 14:05:00,55.79,55.87,55.79,55.84,4000.0,54.2424,54.3202,54.2424,54.291,4000.0
2013-08-07 14:10:00,55.83,55.84,55.78,55.78,3200.0,54.2813,54.291,54.2327,54.2327,3200.0
2013-08-07 14:15:00,55.79,55.92,55.77,55.92,7000.0,54.2424,54.3688,54.2229,54.3688,7000.0
2013-08-07 14:20:00,55.95,55.96,55.78,55.78,8800.0,54.398,54.4077,54.2327,54.2327,8800.0
2013-08-07 14:25:00,55.79,55.79,55.57,55.67,25000.0,54.2424,54.2424,54.0285,54.1257,25000.0
2013-08-07 14:30:00,55.69,55.79,55.69,55.71,6400.0,54.1452,54.2424,54.1452,54.1646,6400.0
2013-08-07 14:35:00,55.72,55.75,55.69,55.74,10600.0,54.1743,54.2035,54.1452,54.1938,10600.0
2013-08-07 14:40:00,55.76,55.79,55.74,55.76,4400.0,54.2132,54.2424,54.1938,54.2132,4400.0
2013-08-07 14:45:00,55.75,55.76,55.73,55.73,3600.0,54.2035,54.2132,54.1841,54.1841,3600.0
2013-08-07 14:50:00,55.72,55.92,55.69,55.86,34100.0,54.1743,54.3688,54.1452,54.3104,34100.0
2013-08-07 14:55:00,55.86,55.95,55.83,55.95,8600.0,54.3104,54.398,54.2813,54.398,8600.0
2013-08-07 15:00:00,55.93,56.01,55.93,56.01,8400.0,54.3785,54.4563,54.3785,54.4563,8400.0
2013-08-07 15:05:00,56.02,56.09,56.0,56.09,11700.0,54.466,54.5341,54.4466,54.5341,11700.0
2013-08-07 15:10:00,56.08,56.2,56.08,56.15,13100.0,54.5243,54.641,54.5243,54.5924,13100.0
2013-08-07 15:15:00,56.17,56.18,56.06,56.09,15100.0,54.6118,54.6216,54.5049,54.5341,15100.0
2013-08-07 15:20:00,56.08,56.11,55.94,55.95,21300.0,54.5243,54.5535,54.3882,54.398,21300.0
2013-08-07 15:25:00,55.94,55.99,55.89,55.99,16000.0,54.3882,54.4368,54.3396,54.4368,16000.0
2013-08-07 15:30:00,55.99,56.0,55.82,55.86,41200.0,54.4368,54.4466,54.2716,54.3104,41200.0
2013-08-07 15:35:00,55.87,55.92,55.83,55.92,27900.0,54.3202,54.3688,54.2813,54.3688,27900.0
2013-08-07 15:40:00,55.9,55.94,55.84,55.87,46900.0,54.3493,54.3882,54.291,54.3202,46900.0
2013-08-07 15:45:00,55.87,55.99,55.87,55.95,72900.0,54.3202,54.4368,54.3202,54.398,72900.0
2013-08-07 15:50:00,55.96,55.99,55.88,55.91,53800.0,54.4077,54.4368,54.3299,54.3591,53800.0
2013-08-07 15:55:00,55.91,55.94,55.8,55.86,133000.0,54.3591,54.3882,54.2521,54.3104,133000.0
2013-08-08 09:30:00,56.93,57.07,56.63,56.9,32000.0,55.3508,55.4869,55.0591,55.3216,32000.0
2013-08-08 09:35:00,56.97,57.28,56.96,57.11,27400.0,55.3897,55.6911,55.3799,55.5258,27400.0
2013-08-08 09:40:00,57.07,57.25,56.62,56.62,23800.0,55.4869,55.6619,55.0494,55.0494,23800.0
2013-08-08 09:45:00,56.69,56.8,56.57,56.67,24700.0,55.1174,55.2244,55.0008,55.098,24700.0
2013-08-08 09:50:00,56.62,56.64,56.42,56.45,8500.0,55.0494,55.0688,54.8549,54.8841,8500.0
2013-08-08 09:55:00,56.44,56.73,56.42,56.64,10400.0,54.8744,55.1563,54.8549,55.0688,10400.0
2013-08-08 10:00:00,56.72,56.72,56.43,56.46,23400.0,55.1466,55.1466,54.8646,54.8938,23400.0
2013-08-08 10:05:00,56.49,56.49,56.17,56.19,10300.0,54.923,54.923,54.6118,54.6313,10300.0
2013-08-08 10:10:00,56.19,56.26,56.09,56.26,5000.0,54.6313,54.6994,54.5341,54.6994,5000.0
2013-08-08 10:15:00,56.25,56.35,56.22,56.24,10100.0,54.6896,54.7869,54.6605,54.6799,10100.0
2013-08-08 10:20:00,56.2,56.2,55.97,56.01,42400.0,54.641,54.641,54.4174,54.4563,42400.0
2013-08-08 10:25:00,55.98,56.19,55.98,56.19,15200.0,54.4271,54.6313,54.4271,54.6313,15200.0
2013-08-08 10:30:00,56.19,56.19,56.02,56.02,5800.0,54.6313,54.6313,54.466,54.466,5800.0
2013-08-08 10:35:00,56.03,56.12,55.99,56.1,5200.0,54.4757,54.5632,54.4368,54.5438,5200.0
2013-08-08 10:40:00,56.04,56.08,55.98,56.02,4400.0,54.4855,54.5243,54.4271,54.466,4400.0
2013-08-08 10:45:00,55.98,56.1,55.97,56.09,7000.0,54.4271,54.5438,54.4174,54.5341,7000.0
2013-08-08 10:50:00,56.1,56.37,56.08,56.37,7200.0,54.5438,54.8063,54.5243,54.8063,7200.0
2013-08-08 10:55:00,56.38,56.38,56.28,56.28,3900.0,54.816,54.816,54.7188,54.7188,3900.0
2013-08-08 11:00:00,56.25,56.3,56.12,56.17,13200.0,54.6896,54.7382,54.5632,54.6118,13200.0
2013-08-08 11:05:00,56.19,56.25,56.06,56.06,10900.0,54.6313,54.6896,54.5049,54.5049,10900.0
2013-08-08 11:10:00,56.07,56.22,56.07,56.2,3200.0,54.5146,54.6605,54.5146,54.641,3200.0
2013-08-08 11:15:00,56.21,56.23,55.87,55.98,54700.0,54.6507,54.6702,54.3202,54.4271,54700.0
2013-08-08 11:20:00,55.92,56.02,55.9,55.9,13200.0,54.3688,54.466,54.3493,54.3493,13200.0
2013-08-08 11:25:00,55.91,56.11,55.9,56.09,5000.0,54.3591,54.5535,54.3493,54.5341,5000.0
2013-08-08 11:30:00,56.1,56.19,56.08,56.15,12200.0,54.5438,54.6313,54.5243,54.5924,12200.0
2013-08-08 11:35:00,56.19,56.24,56.06,56.11,32500.0,54.6313,54.6799,54.5049,54.5535,32500.0
2013-08-08 11:40:00,56.09,56.13,56.05,56.05,13900.0,54.5341,54.573,54.4952,54.4952,13900.0
2013-08-08 11:45:00,56.05,56.09,56.0,56.02,10000.0,54.4952,54.5341,54.4466,54.466,10000.0
2013-08-08 11:50:00,56.05,56.18,56.01,56.18,3300.0,54.4952,54.6216,54.4563,54.6216,3300.0
2013-08-08 11:55:00,56.22,56.31,56.19,56.28,3500.0,54.6605,54.748,54.6313,54.7188,3500.0
2013-08-08 12:00:00,56.3,56.35,56.18,56.19,17500.0,54.7382,54.7869,54.6216,54.6313,17500.0
2013-08-08 12:05:00,56.25,56.27,56.24,56.25,1300.0,54.6896,54.7091,54.6799,54.6896,1300.0
2013-08-08 12:10:00,56.24,56.28,56.24,56.27,8200.0,54.6799,54.7188,54.6799,54.7091,8200.0
2013-08-08 12:15:00,56.26,56.34,56.26,56.31,7300.0,54.6994,54.7771,54.6994,54.748,7300.0
2013-08-08 12:20:00,56.26,56.32,56.26,56.3,6900.0,54.6994,54.7577,54.6994,54.7382,6900.0
2013-08-08 12:25:00,56.28,56.29,56.24,56.26,4700.0,54.7188,54.7285,54.6799,54.6994,4700.0
2013-08-08 12:30:00,56.26,56.31,56.26,56.26,6800.0,54.6994,54.748,54.6994,54.6994,6800.0
2013-08-08 12:35:00,56.28,56.36,56.28,56.35,4000.0,54.7188,54.7966,54.7188,54.7869,4000.0
2013-08-08 12:40:00,56.38,56.45,56.25,56.39,17100.0,54.816,54.8841,54.6896,54.8257,17100.0
2013-08-08 12:45:00,56.39,56.41,56.21,56.32,8500.0,54.8257,54.8452,54.6507,54.7577,8500.0
2013-08-08 12:50:00,56.34,56.37,56.34,56.35,2200.0,54.7771,54.8063,54.7771,54.7869,2200.0
2013-08-08 12:55:00,56.3,56.32,56.14,56.27,7000.0,54.7382,54.7577,54.5827,54.7091,7000.0
2013-08-08 13:00:00,56.36,56.39,56.35,56.38,3000.0,54.7966,54.8257,54.7869,54.816,3000.0
2013-08-08 13:05:00,56.38,56.39,56.18,56.23,14500.0,54.816,54.8257,54.6216,54.6702,14500.0
2013-08-08 13:10:00,56.23,56.23,55.98,56.05,9100.0,54.6702,54.6702,54.4271,54.4952,9100.0
2013-08-08 13:15:00,56.07,56.15,56.02,56.04,5100.0,54.5146,54.5924,54.466,54.4855,5100.0
2013-08-08 13:20:00,56.05,56.22,56.0,56.22,7900.0,54.4952,54.6605,54.4466,54.6605,7900.0
2013-08-08 13:25:00,56.19,56.22,56.16,56.21,3200.0,54.6313,54.6605,54.6021,54.6507,3200.0
2013-08-08 13:30:00,56.2,56.23,56.04,56.23,9800.0,54.641,54.6702,54.4855,54.6702,9800.0
2013-08-08 13:35:00,56.25,56.25,56.17,56.17,2700.0,54.6896,54.6896,54.6118,54.6118,2700.0
2013-08-08 13:40:00,56.19,56.35,56.18,56.33,155500.0,54.6313,54.7869,54.6216,54.7674,155500.0
2013-08-08 13:45:00,56.33,56.35,56.04,56.15,33700.0,54.7674,54.7869,54.4855,54.5924,33700.0
2013-08-08 13:50:00,56.15,56.17,56.07,56.17,5600.0,54.5924,54.6118,54.5146,54.6118,5600.0
2013-08-08 13:55:00,56.16,56.16,56.08,56.11,4700.0,54.6021,54.6021,54.5243,54.5535,4700.0
2013-08-08 14:00:00,56.11,56.18,56.1,56.12,18700.0,54.5535,54.6216,54.5438,54.5632,18700.0
2013-08-08 14:05:00,56.14,56.18,56.12,56.15,31000.0,54.5827,54.6216,54.5632,54.5924,31000.0
2013-08-08 14:10:00,56.14,56.2,56.12,56.17,9500.0,54.5827,54.641,54.5632,54.6118,9500.0
2013-08-08 14:15:00,56.19,56.2,56.14,56.18,12500.0,54.6313,54.641,54.5827,54.6216,12500.0
2013-08-08 14:20:00,56.19,56.22,56.15,56.15,7000.0,54.6313,54.6605,54.5924,54.5924,7000.0
2013-08-08 14:25:00,56.15,56.19,56.09,56.12,9900.0,54.5924,54.6313,54.5341,54.5632,9900.0
2013-08-08 14:30:00,56.16,56.19,56.08,56.12,7400.0,54.6021,54.6313,54.5243,54.5632,7400.0
2013-08-08 14:35:00,56.09,56.15,56.09,56.14,4100.0,54.5341,54.5924,54.5341,54.5827,4100.0
2013-08-08 14:40:00,56.14,56.18,56.14,56.15,4500.0,54.5827,54.6216,54.5827,54.5924,4500.0
2013-08-08 14:45:00,56.13,56.14,56.1,56.12,5200.0,54.573,54.5827,54.5438,54.5632,5200.0
2013-08-08 14:50:00,56.1,56.21,56.1,56.21,20200.0,54.5438,54.6507,54.5438,54.6507,20200.0
2013-08-08 14:55:00,56.2,56.22,56.18,56.22,6100.0,54.641,54.6605,54.6216,54.6605,6100.0
2013-08-08 15:00:00,56.22,56.33,56.21,56.33,11200.0,54.6605,54.7674,54.6507,54.7674,11200.0
2013-08-08 15:05:00,56.33,56.38,56.33,56.36,6400.0,54.7674,54.816,54.7674,54.7966,6400.0
2013-08-08 15:10:00,56.37,56.37,56.33,56.35,15300.0,54.8063,54.8063,54.7674,54.7869,15300.0
2013-08-08 15:15:00,56.34,56.34,56.18,56.19,11600.0,54.7771,54.7771,54.6216,54.6313,11600.0
2013-08-08 15:20:00,56.19,56.19,56.12,56.14,11800.0,54.6313,54.6313,54.5632,54.5827,11800.0
2013-08-08 15:25:00,56.13,56.14,56.09,56.13,8400.0,54.573,54.5827,54.5341,54.573,8400.0
2013-08-08 15:30:00,56.14,56.22,56.14,56.21,12700.0,54.5827,54.6605,54.5827,54.6507,12700.0
2013-08-08 15:35:00,56.21,56.22,56.15,56.15,19100.0,54.6507,54.6605,54.5924,54.5924,19100.0
2013-08-08 15:40:00,56.16,56.2,56.15,56.19,15800.0,54.6021,54.641,54.5924,54.6313,15800.0
2013-08-08 15:45:00,56.2,56.2,56.16,56.17,30500.0,54.641,54.641,54.6021,54.6118,30500.0
2013-08-08 15:50:00,56.16,56.17,56.06,56.06,32700.0,54.6021,54.6118,54.5049,54.5049,32700.0
2013-08-08 15:55:00,56.07,56.13,56.04,56.05,62200.0,54.5146,54.573,54.4855,54.4952,62200.0
2013-08-09 09:30:00,56.08,56.11,55.65,55.8,24300.0,54.5243,54.5535,54.1063,54.2521,24300.0
2013-08-09 09:35:00,55.79,56.3,55.79,56.23,9200.0,54.2424,54.7382,54.2424,54.6702,9200.0
2013-08-09 09:40:00,56.23,56.38,56.19,56.34,5300.0,54.6702,54.816,54.6313,54.7771,5300.0
2013-08-09 09:45:00,56.34,56.4,56.16,56.27,8700.0,54.7771,54.8355,54.6021,54.7091,8700.0
2013-08-09 09:50:00,56.27,56.27,56.06,56.16,6100.0,54.7091,54.7091,54.5049,54.6021,6100.0
2013-08-09 09:55:00,56.14,56.24,56.14,56.24,3200.0,54.5827,54.6799,54.5827,54.6799,3200.0
2013-08-09 10:00:00,56.26,56.27,56.09,56.17,33800.0,54.6994,54.7091,54.5341,54.6118,33800.0
2013-08-09 10:05:00,56.11,56.14,55.88,56.03,30700.0,54.5535,54.5827,54.3299,54.4757,30700.0
2013-08-09 10:10:00,56.03,56.05,55.86,55.97,3400.0,54.4757,54.4952,54.3104,54.4174,3400.0
2013-08-09 10:15:00,56.0,56.1,56.0,56.06,16700.0,54.4466,54.5438,54.4466,54.5049,16700.0
2013-08-09 10:20:00,56.04,56.06,55.76,55.85,27900.0,54.4855,54.5049,54.2132,54.3007,27900.0
2013-08-09 10:25:00,55.87,56.09,55.87,55.93,7800.0,54.3202,54.5341,54.3202,54.3785,7800.0
2013-08-09 10:30:00,56.0,56.09,55.98,56.04,4200.0,54.4466,54.5341,54.4271,54.4855,4200.0
2013-08-09 10:35:00,56.08,56.11,55.99,56.08,6200.0,54.5243,54.5535,54.4368,54.5243,6200.0
2013-08-09 10:40:00,56.16,56.35,56.12,56.3,22500.0,54.6021,54.7869,54.5632,54.7382,22500.0
2013-08-09 10:45:00,56.34,56.34,56.06,56.07,39400.0,54.7771,54.7771,54.5049,54.5146,39400.0
2013-08-09 10:50:00,56.07,56.16,55.92,55.94,16300.0,54.5146,54.6021,54.3688,54.3882,16300.0
2013-08-09 10:55:00,55.94,56.05,55.94,56.02,12000.0,54.3882,54.4952,54.3882,54.466,12000.0
2013-08-09 11:00:00,56.03,56.06,55.85,55.89,16400.0,54.4757,54.5049,54.3007,54.3396,16400.0
2013-08-09 11:05:00,55.88,55.93,55.77,55.93,9500.0,54.3299,54.3785,54.2229,54.3785,9500.0
2013-08-09 11:10:00,55.95,55.96,55.89,55.94,7000.0,54.398,54.4077,54.3396,54.3882,7000.0
2013-08-09 11:15:00,55.96,55.98,55.91,55.97,8700.0,54.4077,54.4271,54.3591,54.4174,8700.0
2013-08-09 11:20:00,55.98,55.98,55.74,55.77,9000.0,54.4271,54.4271,54.1938,54.2229,9000.0
2013-08-09 11:25:00,55.76,55.78,55.6,55.71,12600.0,54.2132,54.2327,54.0577,54.1646,12600.0
2013-08-09 11:30:00,55.68,55.82,55.65,55.82,4300.0,54.1354,54.2716,54.1063,54.2716,4300.0
2013-08-09 11:35:00,55.8,55.91,55.78,55.9,2800.0,54.2521,54.3591,54.2327,54.3493,2800.0
2013-08-09 11:40:00,55.9,55.99,55.87,55.96,5900.0,54.3493,54.4368,54.3202,54.4077,5900.0
2013-08-09 11:45:00,55.95,56.09,55.95,56.06,3400.0,54.398,54.5341,54.398,54.5049,3400.0
2013-08-09 11:50:00,56.1,56.17,56.0,56.13,16400.0,54.5438,54.6118,54.4466,54.573,16400.0
2013-08-09 11:55:00,56.12,56.12,56.01,56.1,21600.0,54.5632,54.5632,54.4563,54.5438,21600.0
2013-08-09 12:00:00,56.07,56.12,55.99,56.0,12000.0,54.5146,54.5632,54.4368,54.4466,12000.0
2013-08-09 12:05:00,56.02,56.03,55.79,55.87,9700.0,54.466,54.4757,54.2424,54.3202,9700.0
2013-08-09 12:10:00,55.94,56.09,55.89,56.08,4700.0,54.3882,54.5341,54.3396,54.5243,4700.0
2013-08-09 12:15:00,56.08,56.16,55.99,56.01,22700.0,54.5243,54.6021,54.4368,54.4563,22700.0
2013-08-09 12:20:00,56.01,56.13,55.98,56.02,3300.0,54.4563,54.573,54.4271,54.466,3300.0
2013-08-09 12:25:00,56.07,56.09,56.06,56.09,1900.0,54.5146,54.5341,54.5049,54.5341,1900.0
2013-08-09 12:30:00,56.09,56.19,56.09,56.18,3800.0,54.5341,54.6313,54.5341,54.6216,3800.0
2013-08-09 12:35:00,56.19,56.23,56.16,56.17,15200.0,54.6313,54.6702,54.6021,54.6118,15200.0
2013-08-09 12:40:00,56.23,56.25,56.16,56.2,3700.0,54.6702,54.6896,54.6021,54.641,3700.0
2013-08-09 12:45:00,56.18,56.21,56.15,56.16,1100.0,54.6216,54.6507,54.5924,54.6021,1100.0
2013-08-09 12:50:00,56.2,56.23,56.18,56.2,1000.0,54.641,54.6702,54.6216,54.641,1000.0
2013-08-09 12:55:00,56.23,56.24,56.21,56.21,3100.0,54.6702,54.6799,54.6507,54.6507,3100.0
2013-08-09 13:00:00,56.18,56.24,56.18,56.24,33400.0,54.6216,54.6799,54.6216,54.6799,33400.0
2013-08-09 13:05:00,56.24,56.25,56.2,56.25,1600.0,54.6799,54.6896,54.641,54.6896,1600.0
2013-08-09 13:10:00,56.25,56.25,56.17,56.18,6300.0,54.6896,54.6896,54.6118,54.6216,6300.0
2013-08-09 13:15:00,56.2,56.23,56.19,56.22,1700.0,54.641,54.6702,54.6313,54.6605,1700.0
2013-08-09 13:20:00,56.22,56.24,56.21,56.21,5900.0,54.6605,54.6799,54.6507,54.6507,5900.0
2013-08-09 13:25:00,56.22,56.26,56.19,56.21,3900.0,54.6605,54.6994,54.6313,54.6507,3900.0
2013-08-09 13:30:00,56.25,56.3,56.25,56.3,2100.0,54.6896,54.7382,54.6896,54.7382,2100.0
2013-08-09 13:35:00,56.3,56.32,56.24,56.24,3600.0,54.7382,54.7577,54.6799,54.6799,3600.0
2013-08-09 13:40:00,56.27,56.27,56.23,56.23,2400.0,54.7091,54.7091,54.6702,54.6702,2400.0
2013-08-09 13:45:00,56.22,56.26,56.17,56.19,6900.0,54.6605,54.6994,54.6118,54.6313,6900.0
2013-08-09 13:50:00,56.2,56.26,56.17,56.25,4600.0,54.641,54.6994,54.6118,54.6896,4600.0
2013-08-09 13:55:00,56.24,56.24,56.17,56.17,3400.0,54.6799,54.6799,54.6118,54.6118,3400.0
2013-08-09 14:00:00,56.17,56.19,56.08,56.16,9300.0,54.6118,54.6313,54.5243,54.6021,9300.0
2013-08-09 14:05:00,56.09,56.09,56.03,56.05,2700.0,54.5341,54.5341,54.4757,54.4952,2700.0
2013-08-09 14:10:00,56.08,56.16,56.06,56.06,3900.0,54.5243,54.6021,54.5049,54.5049,3900.0
2013-08-09 14:15:00,56.1,56.14,56.01,56.12,1800.0,54.5438,54.5827,54.4563,54.5632,1800.0
2013-08-09 14:20:00,56.1,56.17,56.07,56.17,3100.0,54.5438,54.6118,54.5146,54.6118,3100.0
2013-08-09 14:25:00,56.16,56.16,56.06,56.06,600.0,54.6021,54.6021,54.5049,54.5049,600.0
2013-08-09 14:30:00,56.06,56.15,56.06,56.09,1700.0,54.5049,54.5924,54.5049,54.5341,1700.0
2013-08-09 14:35:00,56.11,56.13,55.89,55.89,13700.0,54.5535,54.573,54.3396,54.3396,13700.0
2013-08-09 14:40:00,55.9,55.97,55.89,55.97,2500.0,54.3493,54.4174,54.3396,54.4174,2500.0
2013-08-09 14:45:00,55.97,56.01,55.85,56.01,8100.0,54.4174,54.4563,54.3007,54.4563,8100.0
2013-08-09 14:50:00,56.03,56.03,55.86,55.89,8600.0,54.4757,54.4757,54.3104,54.3396,8600.0
2013-08-09 14:55:00,55.86,55.94,55.86,55.94,4400.0,54.3104,54.3882,54.3104,54.3882,4400.0
2013-08-09 15:00:00,56.01,56.02,55.84,55.85,15500.0,54.4563,54.466,54.291,54.3007,15500.0
2013-08-09 15:05:00,55.88,55.89,55.83,55.86,7100.0,54.3299,54.3396,54.2813,54.3104,7100.0
2013-08-09 15:10:00,55.87,55.88,55.82,55.82,2800.0,54.3202,54.3299,54.2716,54.2716,2800.0
2013-08-09 15:15:00,55.82,55.93,55.82,55.88,7500.0,54.2716,54.3785,54.2716,54.3299,7500.0
2013-08-09 15:20:00,55.86,55.96,55.81,55.83,10700.0,54.3104,54.4077,54.2618,54.2813,10700.0
2013-08-09 15:25:00,55.82,55.87,55.76,55.8,18200.0,54.2716,54.3202,54.2132,54.2521,18200.0
2013-08-09 15:30:00,55.8,55.83,55.75,55.81,8600.0,54.2521,54.2813,54.2035,54.2618,8600.0
2013-08-09 15:35:00,55.78,55.8,55.72,55.78,14500.0,54.2327,54.2521,54.1743,54.2327,14500.0
2013-08-09 15:40:00,55.76,55.8,55.73,55.75,40300.0,54.2132,54.2521,54.1841,54.2035,40300.0
2013-08-09 15:45:00,55.75,55.81,55.73,55.74,29600.0,54.2035,54.2618,54.1841,54.1938,29600.0
2013-08-09 15:50:00,55.73,55.76,55.67,55.67,39800.0,54.1841,54.2132,54.1257,54.1257,39800.0
2013-08-09 15:55:00,55.66,55.69,55.5,55.55,131000.0,54.116,54.1452,53.9604,54.009,131000.0
2013-08-12 09:30:00,55.17,55.43,55.0,55.05,30000.0,53.6396,53.8924,53.4743,53.5229,30000.0
2013-08-12 09:35:00,55.05,55.37,54.8,55.25,21000.0,53.5229,53.834,53.2799,53.7174,21000.0
2013-08-12 09:40:00,55.4,55.88,55.39,55.78,11700.0,53.8632,54.3299,53.8535,54.2327,11700.0
2013-08-12 09:45:00,55.88,56.05,55.79,55.8,25700.0,54.3299,54.4952,54.2424,54.2521,25700.0
2013-08-12 09:50:00,55.8,55.89,55.67,55.8,15600.0,54.2521,54.3396,54.1257,54.2521,15600.0
2013-08-12 09:55:00,55.8,55.8,55.7,55.76,2500.0,54.2521,54.2521,54.1549,54.2132,2500.0
2013-08-12 10:00:00,55.77,56.07,55.77,55.99,5400.0,54.2229,54.5146,54.2229,54.4368,5400.0
2013-08-12 10:05:00,55.96,56.12,55.95,55.98,19100.0,54.4077,54.5632,54.398,54.4271,19100.0
2013-08-12 10:10:00,55.93,56.34,55.93,56.24,15800.0,54.3785,54.7771,54.3785,54.6799,15800.0
2013-08-12 10:15:00,56.24,56.28,56.0,56.03,15500.0,54.6799,54.7188,54.4466,54.4757,15500.0
2013-08-12 10:20:00,56.09,56.23,56.02,56.12,22200.0,54.5341,54.6702,54.466,54.5632,22200.0
2013-08-12 10:25:00,56.16,56.19,55.78,55.91,14200.0,54.6021,54.6313,54.2327,54.3591,14200.0
2013-08-12 10:30:00,55.91,56.14,55.91,56.14,5500.0,54.3591,54.5827,54.3591,54.5827,5500.0
2013-08-12 10:35:00,56.15,56.24,56.09,56.24,5200.0,54.5924,54.6799,54.5341,54.6799,5200.0
2013-08-12 10:40:00,56.19,56.29,56.14,56.28,4400.0,54.6313,54.7285,54.5827,54.7188,4400.0
2013-08-12 10:45:00,56.29,56.29,56.13,56.18,8400.0,54.7285,54.7285,54.573,54.6216,8400.0
2013-08-12 10:50:00,56.19,56.21,56.1,56.14,10300.0,54.6313,54.6507,54.5438,54.5827,10300.0
2013-08-12 10:55:00,56.13,56.13,56.07,56.09,10500.0,54.573,54.573,54.5146,54.5341,10500.0
2013-08-12 11:00:00,56.13,56.14,56.03,56.04,8400.0,54.573,54.5827,54.4757,54.4855,8400.0
2013-08-12 11:05:00,56.03,56.12,55.99,56.07,11700.0,54.4757,54.5632,54.4368,54.5146,11700.0
2013-08-12 11:10:00,56.06,56.07,55.98,56.02,12000.0,54.5049,54.5146,54.4271,54.466,12000.0
2013-08-12 11:15:00,56.04,56.05,55.94,56.0,7600.0,54.4855,54.4952,54.3882,54.4466,7600.0
2013-08-12 11:20:00,56.0,56.03,55.94,56.02,11500.0,54.4466,54.4757,54.3882,54.466,11500.0
2013-08-12 11:25:00,55.95,55.99,55.89,55.98,6000.0,54.398,54.4368,54.3396,54.4271,6000.0
2013-08-12 11:30:00,55.99,56.11,55.99,56.09,4100.0,54.4368,54.5535,54.4368,54.5341,4100.0
2013-08-12 11:35:00,56.09,56.09,55.91,55.99,10200.0,54.5341,54.5341,54.3591,54.4368,10200.0
2013-08-12 11:40:00,56.01,56.1,56.01,56.1,3300.0,54.4563,54.5438,54.4563,54.5438,3300.0
2013-08-12 11:45:00,56.08,56.08,55.96,55.99,11800.0,54.5243,54.5243,54.4077,54.4368,11800.0
2013-08-12 11:50:00,56.0,56.06,55.93,55.95,58000.0,54.4466,54.5049,54.3785,54.398,58000.0
2013-08-12 11:55:00,55.95,55.95,55.8,55.85,6200.0,54.398,54.398,54.2521,54.3007,6200.0
2013-08-12 12:00:00,55.87,55.87,55.77,55.77,4300.0,54.3202,54.3202,54.2229,54.2229,4300.0
2013-08-12 12:05:00,55.78,55.8,55.73,55.8,5700.0,54.2327,54.2521,54.1841,54.2521,5700.0
2013-08-12 12:10:00,55.8,55.8,55.7,55.7,13600.0,54.2521,54.2521,54.1549,54.1549,13600.0
2013-08-12 12:15:00,55.72,55.78,55.7,55.78,9900.0,54.1743,54.2327,54.1549,54.2327,9900.0
2013-08-12 12:20:00,55.76,55.84,55.76,55.8,6700.0,54.2132,54.291,54.2132,54.2521,6700.0
2013-08-12 12:25:00,55.79,55.82,55.75,55.76,7000.0,54.2424,54.2716,54.2035,54.2132,7000.0
2013-08-12 12:30:00,55.76,55.84,55.74,55.84,7500.0,54.2132,54.291,54.1938,54.291,7500.0
2013-08-12 12:35:00,55.84,55.86,55.77,55.78,9800.0,54.291,54.3104,54.2229,54.2327,9800.0
2013-08-12 12:40:00,55.76,55.86,55.75,55.85,17300.0,54.2132,54.3104,54.2035,54.3007,17300.0
2013-08-12 12:45:00,55.84,55.95,55.83,55.94,3200.0,54.291,54.398,54.2813,54.3882,3200.0
2013-08-12 12:50:00,55.95,56.03,55.9,55.96,19700.0,54.398,54.4757,54.3493,54.4077,19700.0
2013-08-12 12:55:00,55.95,55.95,55.88,55.9,3600.0,54.398,54.398,54.3299,54.3493,3600.0
2013-08-12 13:00:00,55.9,55.96,55.89,55.92,14200.0,54.3493,54.4077,54.3396,54.3688,14200.0
2013-08-12 13:05:00,55.95,55.96,55.9,55.96,1900.0,54.398,54.4077,54.3493,54.4077,1900.0
2013-08-12 13:10:00,55.93,55.99,55.91,55.91,3900.0,54.3785,54.4368,54.3591,54.3591,3900.0
2013-08-12 13:15:00,55.91,55.97,55.84,55.93,20400.0,54.3591,54.4174,54.291,54.3785,20400.0
2013-08-12 13:20:00,55.94,56.03,55.94,56.03,3000.0,54.3882,54.4757,54.3882,54.4757,3000.0
2013-08-12 13:25:00,56.02,56.08,56.01,56.08,7100.0,54.466,54.5243,54.4563,54.5243,7100.0
2013-08-12 13:30:00,56.08,56.09,56.05,56.06,3800.0,54.5243,54.5341,54.4952,54.5049,3800.0
2013-08-12 13:35:00,56.08,56.09,56.02,56.02,3500.0,54.5243,54.5341,54.466,54.466,3500.0
2013-08-12 13:40:00,56.07,56.1,56.02,56.02,6400.0,54.5146,54.5438,54.466,54.466,6400.0
2013-08-12 13:45:00,56.02,56.02,55.93,55.93,7400.0,54.466,54.466,54.3785,54.3785,7400.0
2013-08-12 13:50:00,55.9,55.96,55.88,55.93,2500.0,54.3493,54.4077,54.3299,54.3785,2500.0
2013-08-12 13:55:00,55.88,55.91,55.82,55.82,3400.0,54.3299,54.3591,54.2716,54.2716,3400.0
2013-08-12 14:00:00,55.87,55.87,55.82,55.82,2700.0,54.3202,54.3202,54.2716,54.2716,2700.0
2013-08-12 14:05:00,55.84,55.87,55.81,55.81,5500.0,54.291,54.3202,54.2618,54.2618,5500.0
2013-08-12 14:10:00,55.84,55.85,55.8,55.81,6500.0,54.291,54.3007,54.2521,54.2618,6500.0
2013-08-12 14:15:00,55.81,55.84,55.79,55.79,4400.0,54.2618,54.291,54.2424,54.2424,4400.0
2013-08-12 14:20:00,55.79,55.79,55.72,55.72,4900.0,54.2424,54.2424,54.1743,54.1743,4900.0
2013-08-12 14:25:00,55.72,55.76,55.72,55.75,3700.0,54.1743,54.2132,54.1743,54.2035,3700.0
2013-08-12 14:30:00,55.75,55.77,55.71,55.75,18700.0,54.2035,54.2229,54.1646,54.2035,18700.0
2013-08-12 14:35:00,55.77,55.83,55.74,55.82,3500.0,54.2229,54.2813,54.1938,54.2716,3500.0
2013-08-12 14:40:00,55.82,55.87,55.73,55.75,3400.0,54.2716,54.3202,54.1841,54.2035,3400.0
2013-08-12 14:45:00,55.73,55.84,55.72,55.83,13400.0,54.1841,54.291,54.1743,54.2813,13400.0
2013-08-12 14:50:00,55.82,55.9,55.82,55.89,3600.0,54.2716,54.3493,54.2716,54.3396,3600.0
2013-08-12 14:55:00,55.87,55.89,55.83,55.87,5800.0,54.3202,54.3396,54.2813,54.3202,5800.0
2013-08-12 15:00:00,55.85,55.85,55.75,55.81,10400.0,54.3007,54.3007,54.2035,54.2618,10400.0
2013-08-12 15:05:00,55.81,55.82,55.73,55.75,11200.0,54.2618,54.2716,54.1841,54.2035,11200.0
2013-08-12 15:10:00,55.74,55.84,55.74,55.83,3500.0,54.1938,54.291,54.1938,54.2813,3500.0
2013-08-12 15:15:00,55.83,55.86,55.79,55.81,6400.0,54.2813,54.3104,54.2424,54.2618,6400.0
2013-08-12 15:20:00,55.8,55.89,55.77,55.81,6100.0,54.2521,54.3396,54.2229,54.2618,6100.0
2013-08-12 15:25:00,55.81,55.82,55.73,55.73,4200.0,54.2618,54.2716,54.1841,54.1841,4200.0
2013-08-12 15:30:00,55.76,55.87,55.76,55.86,8100.0,54.2132,54.3202,54.2132,54.3104,8100.0
2013-08-12 15:35:00,55.86,55.87,55.81,55.83,8200.0,54.3104,54.3202,54.2618,54.2813,8200.0
2013-08-12 15:40:00,55.82,55.89,55.82,55.85,9200.0,54.2716,54.3396,54.2716,54.3007,9200.0
2013-08-12 15:45:00,55.87,55.95,55.84,55.85,20900.0,54.3202,54.398,54.291,54.3007,20900.0
2013-08-12 15:50:00,55.86,55.91,55.81,55.88,19600.0,54.3104,54.3591,54.2618,54.3299,19600.0
2013-08-12 15:55:00,55.88,55.89,55.81,55.84,52200.0,54.3299,54.3396,54.2618,54.291,52200.0
2013-08-13 09:30:00,55.98,55.98,55.84,55.84,9500.0,54.4271,54.4271,54.291,54.291,9500.0
2013-08-13 09:35:00,55.87,55.89,55.69,55.71,10000.0,54.3202,54.3396,54.1452,54.1646,10000.0
2013-08-13 09:40:00,55.66,55.74,55.61,55.69,4100.0,54.116,54.1938,54.0674,54.1452,4100.0
2013-08-13 09:45:00,55.72,55.88,55.72,55.83,5200.0,54.1743,54.3299,54.1743,54.2813,5200.0
2013-08-13 09:50:00,55.77,55.96,55.77,55.84,8000.0,54.2229,54.4077,54.2229,54.291,8000.0
2013-08-13 09:55:00,55.75,55.77,55.6,55.6,7900.0,54.2035,54.2229,54.0577,54.0577,7900.0
2013-08-13 10:00:00,55.56,55.58,55.36,55.36,14100.0,54.0188,54.0382,53.8243,53.8243,14100.0
2013-08-13 10:05:00,55.3,55.3,55.18,55.3,9200.0,53.766,53.766,53.6493,53.766,9200.0
2013-08-13 10:10:00,55.33,55.41,55.24,55.35,7700.0,53.7951,53.8729,53.7076,53.8146,7700.0
2013-08-13 10:15:00,55.32,55.33,55.08,55.19,13100.0,53.7854,53.7951,53.5521,53.659,13100.0
2013-08-13 10:20:00,55.17,55.2,55.1,55.15,9600.0,53.6396,53.6688,53.5715,53.6201,9600.0
2013-08-13 10:25:00,55.15,55.32,55.14,55.3,4400.0,53.6201,53.7854,53.6104,53.766,4400.0
2013-08-13 10:30:00,55.26,55.43,55.2,55.43,5800.0,53.7271,53.8924,53.6688,53.8924,5800.0
2013-08-13 10:35:00,55.35,55.47,55.32,55.46,3500.0,53.8146,53.9313,53.7854,53.9215,3500.0
2013-08-13 10:40:00,55.46,55.5,55.43,55.49,5300.0,53.9215,53.9604,53.8924,53.9507,5300.0
2013-08-13 10:45:00,55.55,55.65,55.51,55.62,6300.0,54.009,54.1063,53.9702,54.0771,6300.0
2013-08-13 10:50:00,55.62,55.65,55.4,55.4,10100.0,54.0771,54.1063,53.8632,53.8632,10100.0
2013-08-13 10:55:00,55.4,55.46,55.35,55.46,4700.0,53.8632,53.9215,53.8146,53.9215,4700.0
2013-08-13 11:00:00,55.47,55.61,55.45,55.59,17700.0,53.9313,54.0674,53.9118,54.0479,17700.0
2013-08-13 11:05:00,55.59,55.67,55.56,55.56,5100.0,54.0479,54.1257,54.0188,54.0188,5100.0
2013-08-13 11:10:00,55.58,55.66,55.54,55.6,10300.0,54.0382,54.116,53.9993,54.0577,10300.0
2013-08-13 11:15:00,55.6,55.72,55.56,55.72,3400.0,54.0577,54.1743,54.0188,54.1743,3400.0
2013-08-13 11:20:00,55.7,55.84,55.7,55.84,3600.0,54.1549,54.291,54.1549,54.291,3600.0
2013-08-13 11:25:00,55.82,55.87,55.73,55.76,6500.0,54.2716,54.3202,54.1841,54.2132,6500.0
2013-08-13 11:30:00,55.78,55.99,55.78,55.89,21000.0,54.2327,54.4368,54.2327,54.3396,21000.0
2013-08-13 11:35:00,55.84,55.86,55.74,55.74,2600.0,54.291,54.3104,54.1938,54.1938,2600.0
2013-08-13 11:40:00,55.73,55.75,55.61,55.68,5100.0,54.1841,54.2035,54.0674,54.1354,5100.0
2013-08-13 11:45:00,55.7,55.84,55.69,55.84,1100.0,54.1549,54.291,54.1452,54.291,1100.0
2013-08-13 11:50:00,55.84,55.86,55.77,55.77,2700.0,54.291,54.3104,54.2229,54.2229,2700.0
2013-08-13 11:55:00,55.78,55.86,55.78,55.86,1200.0,54.2327,54.3104,54.2327,54.3104,1200.0
2013-08-13 12:00:00,55.82,55.84,55.73,55.73,2100.0,54.2716,54.291,54.1841,54.1841,2100.0
2013-08-13 12:05:00,55.71,55.73,55.65,55.73,2600.0,54.1646,54.1841,54.1063,54.1841,2600.0
2013-08-13 12:10:00,55.79,55.88,55.79,55.88,2600.0,54.2424,54.3299,54.2424,54.3299,2600.0
2013-08-13 12:15:00,55.89,55.89,55.85,55.86,3300.0,54.3396,54.3396,54.3007,54.3104,3300.0
2013-08-13 12:20:00,55.93,55.93,55.84,55.84,1200.0,54.3785,54.3785,54.291,54.291,1200.0
2013-08-13 12:25:00,55.88,55.95,55.85,55.93,3500.0,54.3299,54.398,54.3007,54.3785,3500.0
2013-08-13 12:30:00,55.95,56.04,55.95,55.95,3000.0,54.398,54.4855,54.398,54.398,3000.0
2013-08-13 12:35:00,55.93,55.94,55.84,55.85,8800.0,54.3785,54.3882,54.291,54.3007,8800.0
2013-08-13 12:40:00,55.88,55.94,55.88,55.9,4600.0,54.3299,54.3882,54.3299,54.3493,4600.0
2013-08-13 12:45:00,55.9,55.9,55.8,55.85,4000.0,54.3493,54.3493,54.2521,54.3007,4000.0
2013-08-13 12:50:00,55.9,55.9,55.84,55.86,1700.0,54.3493,54.3493,54.291,54.3104,1700.0
2013-08-13 12:55:00,55.87,55.87,55.81,55.81,1900.0,54.3202,54.3202,54.2618,54.2618,1900.0
2013-08-13 13:00:00,55.86,55.88,55.73,55.83,34300.0,54.3104,54.3299,54.1841,54.2813,34300.0
2013-08-13 13:05:00,55.84,55.84,55.82,55.83,900.0,54.291,54.291,54.2716,54.2813,900.0
2013-08-13 13:10:00,55.89,55.9,55.89,55.9,2000.0,54.3396,54.3493,54.3396,54.3493,2000.0
2013-08-13 13:15:00,55.85,55.89,55.85,55.89,800.0,54.3007,54.3396,54.3007,54.3396,800.0
2013-08-13 13:20:00,55.89,55.96,55.89,55.93,5400.0,54.3396,54.4077,54.3396,54.3785,5400.0
2013-08-13 13:25:00,55.93,55.98,55.9,55.98,1800.0,54.3785,54.4271,54.3493,54.4271,1800.0
2013-08-13 13:30:00,55.98,55.98,55.85,55.93,18800.0,54.4271,54.4271,54.3007,54.3785,18800.0
2013-08-13 13:35:00,55.93,55.97,55.85,55.85,1600.0,54.3785,54.4174,54.3007,54.3007,1600.0
2013-08-13 13:40:00,55.9,55.9,55.79,55.82,900.0,54.3493,54.3493,54.2424,54.2716,900.0
2013-08-13 13:45:00,55.79,55.84,55.76,55.84,3900.0,54.2424,54.291,54.2132,54.291,3900.0
2013-08-13 13:50:00,55.82,55.83,55.78,55.78,3200.0,54.2716,54.2813,54.2327,54.2327,3200.0
2013-08-13 13:55:00,55.78,55.91,55.78,55.91,5800.0,54.2327,54.3591,54.2327,54.3591,5800.0
2013-08-13 14:00:00,55.93,55.98,55.91,55.97,2400.0,54.3785,54.4271,54.3591,54.4174,2400.0
2013-08-13 14:05:00,55.94,55.97,55.88,55.95,2900.0,54.3882,54.4174,54.3299,54.398,2900.0
2013-08-13 14:10:00,55.95,55.95,55.9,55.92,3000.0,54.398,54.398,54.3493,54.3688,3000.0
2013-08-13 14:15:00,55.91,55.91,55.87,55.88,2400.0,54.3591,54.3591,54.3202,54.3299,2400.0
2013-08-13 14:20:00,55.88,55.93,55.87,55.93,12900.0,54.3299,54.3785,54.3202,54.3785,12900.0
2013-08-13 14:25:00,55.94,55.94,55.88,55.9,2300.0,54.3882,54.3882,54.3299,54.3493,2300.0
2013-08-13 14:30:00,55.9,55.9,55.78,55.79,9800.0,54.3493,54.3493,54.2327,54.2424,9800.0
2013-08-13 14:35:00,55.81,55.81,55.75,55.77,6900.0,54.2618,54.2618,54.2035,54.2229,6900.0
2013-08-13 14:40:00,55.76,55.79,55.76,55.77,2500.0,54.2132,54.2424,54.2132,54.2229,2500.0
2013-08-13 14:45:00,55.78,55.82,55.76,55.78,4700.0,54.2327,54.2716,54.2132,54.2327,4700.0
2013-08-13 14:50:00,55.78,55.8,55.75,55.78,3300.0,54.2327,54.2521,54.2035,54.2327,3300.0
2013-08-13 14:55:00,55.78,55.79,55.76,55.76,2900.0,54.2327,54.2424,54.2132,54.2132,2900.0
2013-08-13 15:00:00,55.75,55.84,55.75,55.8,10100.0,54.2035,54.291,54.2035,54.2521,10100.0
2013-08-13 15:05:00,55.8,55.8,55.74,55.75,6200.0,54.2521,54.2521,54.1938,54.2035,6200.0
2013-08-13 15:10:00,55.75,55.83,55.74,55.8,6700.0,54.2035,54.2813,54.1938,54.2521,6700.0
2013-08-13 15:15:00,55.82,55.83,55.76,55.77,5400.0,54.2716,54.2813,54.2132,54.2229,5400.0
2013-08-13 15:20:00,55.76,55.9,55.76,55.87,8000.0,54.2132,54.3493,54.2132,54.3202,8000.0
2013-08-13 15:25:00,55.82,55.89,55.82,55.87,6200.0,54.2716,54.3396,54.2716,54.3202,6200.0
2013-08-13 15:30:00,55.86,55.87,55.81,55.86,15600.0,54.3104,54.3202,54.2618,54.3104,15600.0
2013-08-13 15:35:00,55.86,55.86,55.79,55.79,8700.0,54.3104,54.3104,54.2424,54.2424,8700.0
2013-08-13 15:40:00,55.79,55.81,55.73,55.75,13400.0,54.2424,54.2618,54.1841,54.2035,13400.0
2013-08-13 15:45:00,55.75,55.78,55.72,55.72,14600.0,54.2035,54.2327,54.1743,54.1743,14600.0
2013-08-13 15:50:00,55.73,55.74,55.66,55.73,30900.0,54.1841,54.1938,54.116,54.1841,30900.0
2013-08-13 15:55:00,55.72,55.75,55.67,55.72,35300.0,54.1743,54.2035,54.1257,54.1743,35300.0
2013-08-14 09:30:00,55.7,55.84,55.67,55.8,12400.0,54.1549,54.291,54.1257,54.2521,12400.0
2013-08-14 09:35:00,55.72,55.74,55.51,55.52,5300.0,54.1743,54.1938,53.9702,53.9799,5300.0
2013-08-14 09:40:00,55.52,55.53,55.16,55.16,11900.0,53.9799,53.9896,53.6299,53.6299,11900.0
2013-08-14 09:45:00,55.22,55.48,55.12,55.43,4600.0,53.6882,53.941,53.591,53.8924,4600.0
2013-08-14 09:50:00,55.4,55.6,55.38,55.47,32800.0,53.8632,54.0577,53.8438,53.9313,32800.0
2013-08-14 09:55:00,55.61,55.74,55.54,55.73,3000.0,54.0674,54.1938,53.9993,54.1841,3000.0
2013-08-14 10:00:00,55.73,55.9,55.73,55.85,6600.0,54.1841,54.3493,54.1841,54.3007,6600.0
2013-08-14 10:05:00,55.83,55.83,55.66,55.7,12100.0,54.2813,54.2813,54.116,54.1549,12100.0
2013-08-14 10:10:00,55.69,55.95,55.58,55.95,9100.0,54.1452,54.398,54.0382,54.398,9100.0
2013-08-14 10:15:00,55.88,55.97,55.83,55.91,3500.0,54.3299,54.4174,54.2813,54.3591,3500.0
2013-08-14 10:20:00,55.9,55.99,55.88,55.99,6500.0,54.3493,54.4368,54.3299,54.4368,6500.0
2013-08-14 10:25:00,55.99,56.03,55.76,55.76,11200.0,54.4368,54.4757,54.2132,54.2132,11200.0
2013-08-14 10:30:00,55.78,55.93,55.77,55.91,2200.0,54.2327,54.3785,54.2229,54.3591,2200.0
2013-08-14 10:35:00,55.86,55.86,55.66,55.74,8300.0,54.3104,54.3104,54.116,54.1938,8300.0
2013-08-14 10:40:00,55.74,55.86,55.67,55.82,7000.0,54.1938,54.3104,54.1257,54.2716,7000.0
2013-08-14 10:45:00,55.75,55.75,55.52,55.6,3700.0,54.2035,54.2035,53.9799,54.0577,3700.0
2013-08-14 10:50:00,55.61,55.65,55.59,55.63,1500.0,54.0674,54.1063,54.0479,54.0868,1500.0
2013-08-14 10:55:00,55.65,55.74,55.64,55.67,2200.0,54.1063,54.1938,54.0966,54.1257,2200.0
2013-08-14 11:00:00,55.67,55.67,55.55,55.57,6900.0,54.1257,54.1257,54.009,54.0285,6900.0
2013-08-14 11:05:00,55.56,55.58,55.46,55.51,8900.0,54.0188,54.0382,53.9215,53.9702,8900.0
2013-08-14 11:10:00,55.51,55.51,55.38,55.4,2600.0,53.9702,53.9702,53.8438,53.8632,2600.0
2013-08-14 11:15:00,55.4,55.57,55.39,55.57,2000.0,53.8632,54.0285,53.8535,54.0285,2000.0
2013-08-14 11:20:00,55.52,55.52,55.39,55.42,2800.0,53.9799,53.9799,53.8535,53.8827,2800.0
2013-08-14 11:25:00,55.31,55.36,55.26,55.26,4900.0,53.7757,53.8243,53.7271,53.7271,4900.0
2013-08-14 11:30:00,55.28,55.35,55.28,55.34,1600.0,53.7465,53.8146,53.7465,53.8049,1600.0
2013-08-14 11:35:00,55.32,55.4,55.32,55.32,4100.0,53.7854,53.8632,53.7854,53.7854,4100.0
2013-08-14 11:40:00,55.33,55.48,55.33,55.48,600.0,53.7951,53.941,53.7951,53.941,600.0
2013-08-14 11:45:00,55.47,55.54,55.42,55.48,3500.0,53.9313,53.9993,53.8827,53.941,3500.0
2013-08-14 11:50:00,55.48,55.51,55.46,55.49,1700.0,53.941,53.9702,53.9215,53.9507,1700.0
2013-08-14 11:55:00,55.52,55.65,55.48,55.58,7300.0,53.9799,54.1063,53.941,54.0382,7300.0
2013-08-14 12:00:00,55.55,55.64,55.55,55.58,12000.0,54.009,54.0966,54.009,54.0382,12000.0
2013-08-14 12:05:00,55.56,55.62,55.55,55.58,3200.0,54.0188,54.0771,54.009,54.0382,3200.0
2013-08-14 12:10:00,55.56,55.6,55.52,55.6,1300.0,54.0188,54.0577,53.9799,54.0577,1300.0
2013-08-14 12:15:00,55.58,55.63,55.58,55.58,3900.0,54.0382,54.0868,54.0382,54.0382,3900.0
2013-08-14 12:20:00,55.59,55.6,55.49,55.49,1500.0,54.0479,54.0577,53.9507,53.9507,1500.0
2013-08-14 12:25:00,55.47,55.63,55.45,55.59,1500.0,53.9313,54.0868,53.9118,54.0479,1500.0
2013-08-14 12:30:00,55.6,55.6,55.56,55.6,3900.0,54.0577,54.0577,54.0188,54.0577,3900.0
2013-08-14 12:35:00,55.57,55.58,55.48,55.52,8400.0,54.0285,54.0382,53.941,53.9799,8400.0
2013-08-14 12:40:00,55.48,55.49,55.41,55.49,21500.0,53.941,53.9507,53.8729,53.9507,21500.0
2013-08-14 12:45:00,55.49,55.51,55.45,55.45,1400.0,53.9507,53.9702,53.9118,53.9118,1400.0
2013-08-14 12:50:00,55.44,55.47,55.44,55.46,800.0,53.9021,53.9313,53.9021,53.9215,800.0
2013-08-14 12:55:00,55.47,55.47,55.42,55.44,2500.0,53.9313,53.9313,53.8827,53.9021,2500.0
2013-08-14 13:00:00,55.41,55.47,55.39,55.43,6400.0,53.8729,53.9313,53.8535,53.8924,6400.0
2013-08-14 13:05:00,55.48,55.49,55.46,55.48,14100.0,53.941,53.9507,53.9215,53.941,14100.0
2013-08-14 13:10:00,55.47,55.49,55.45,55.48,2400.0,53.9313,53.9507,53.9118,53.941,2400.0
2013-08-14 13:15:00,55.47,55.53,55.46,55.53,3200.0,53.9313,53.9896,53.9215,53.9896,3200.0
2013-08-14 13:20:00,55.48,55.53,55.46,55.53,1000.0,53.941,53.9896,53.9215,53.9896,1000.0
2013-08-14 13:25:00,55.5,55.5,55.47,55.48,600.0,53.9604,53.9604,53.9313,53.941,600.0
2013-08-14 13:30:00,55.47,55.49,55.38,55.41,8100.0,53.9313,53.9507,53.8438,53.8729,8100.0
2013-08-14 13:35:00,55.4,55.58,55.4,55.51,14100.0,53.8632,54.0382,53.8632,53.9702,14100.0
2013-08-14 13:40:00,55.5,55.88,55.5,55.79,85400.0,53.9604,54.3299,53.9604,54.2424,85400.0
2013-08-14 13:45:00,55.75,55.83,55.47,55.47,86300.0,54.2035,54.2813,53.9313,53.9313,86300.0
2013-08-14 13:50:00,55.5,55.66,55.48,55.53,13300.0,53.9604,54.116,53.941,53.9896,13300.0
2013-08-14 13:55:00,55.53,55.7,55.49,55.61,28500.0,53.9896,54.1549,53.9507,54.0674,28500.0
2013-08-14 14:00:00,55.62,55.63,55.55,55.56,5500.0,54.0771,54.0868,54.009,54.0188,5500.0
2013-08-14 14:05:00,55.56,55.58,55.37,55.57,20400.0,54.0188,54.0382,53.834,54.0285,20400.0
2013-08-14 14:10:00,55.55,55.63,55.54,55.59,17300.0,54.009,54.0868,53.9993,54.0479,17300.0
2013-08-14 14:15:00,55.58,55.63,55.55,55.55,2700.0,54.0382,54.0868,54.009,54.009,2700.0
2013-08-14 14:20:00,55.55,55.58,55.55,55.55,4400.0,54.009,54.0382,54.009,54.009,4400.0
2013-08-14 14:25:00,55.56,55.63,55.53,55.53,1300.0,54.0188,54.0868,53.9896,53.9896,1300.0
2013-08-14 14:30:00,55.55,55.59,55.55,55.55,3200.0,54.009,54.0479,54.009,54.009,3200.0
2013-08-14 14:35:00,55.55,55.58,55.55,55.57,6500.0,54.009,54.0382,54.009,54.0285,6500.0
2013-08-14 14:40:00,55.6,55.62,55.54,55.54,8100.0,54.0577,54.0771,53.9993,53.9993,8100.0
2013-08-14 14:45:00,55.56,55.62,55.47,55.49,7400.0,54.0188,54.0771,53.9313,53.9507,7400.0
2013-08-14 14:50:00,55.48,55.5,55.44,55.44,2100.0,53.941,53.9604,53.9021,53.9021,2100.0
2013-08-14 14:55:00,55.42,55.43,55.3,55.33,6500.0,53.8827,53.8924,53.766,53.7951,6500.0
2013-08-14 15:00:00,55.35,55.39,55.33,55.39,5900.0,53.8146,53.8535,53.7951,53.8535,5900.0
2013-08-14 15:05:00,55.38,55.38,55.35,55.37,4400.0,53.8438,53.8438,53.8146,53.834,4400.0
2013-08-14 15:10:00,55.37,55.39,55.34,55.35,16500.0,53.834,53.8535,53.8049,53.8146,16500.0
2013-08-14 15:15:00,55.35,55.37,55.26,55.31,23600.0,53.8146,53.834,53.7271,53.7757,23600.0
2013-08-14 15:20:00,55.31,55.32,55.18,55.18,6600.0,53.7757,53.7854,53.6493,53.6493,6600.0
2013-08-14 15:25:00,55.19,55.21,55.15,55.17,10400.0,53.659,53.6785,53.6201,53.6396,10400.0
2013-08-14 15:30:00,55.15,55.21,55.14,55.17,11800.0,53.6201,53.6785,53.6104,53.6396,11800.0
2013-08-14 15:35:00,55.17,55.24,55.14,55.16,13300.0,53.6396,53.7076,53.6104,53.6299,13300.0
2013-08-14 15:40:00,55.17,55.2,55.14,55.16,12200.0,53.6396,53.6688,53.6104,53.6299,12200.0
2013-08-14 15:45:00,55.17,55.19,55.1,55.1,22000.0,53.6396,53.659,53.5715,53.5715,22000.0
2013-08-14 15:50:00,55.11,55.12,54.98,55.0,98400.0,53.5813,53.591,53.4549,53.4743,98400.0
2013-08-14 15:55:00,55.01,55.05,55.0,55.02,61200.0,53.484,53.5229,53.4743,53.4937,61200.0
2013-08-15 09:30:00,54.34,54.48,54.04,54.06,34200.0,52.8326,52.9687,52.5409,52.5604,34200.0
2013-08-15 09:35:00,54.02,54.05,53.53,53.55,41800.0,52.5215,52.5507,52.0451,52.0645,41800.0
2013-08-15 09:40:00,53.53,54.09,53.53,53.96,15100.0,52.0451,52.5895,52.0451,52.4632,15100.0
2013-08-15 09:45:00,54.01,54.08,53.84,53.84,19200.0,52.5118,52.5798,52.3465,52.3465,19200.0
2013-08-15 09:50:00,53.85,53.89,53.62,53.65,27000.0,52.3562,52.3951,52.1326,52.1618,27000.0
2013-08-15 09:55:00,53.65,53.67,53.25,53.52,31300.0,52.1618,52.1812,51.7728,52.0354,31300.0
2013-08-15 10:00:00,53.51,53.72,53.44,53.63,18000.0,52.0256,52.2298,51.9576,52.1423,18000.0
2013-08-15 10:05:00,53.64,53.67,53.45,53.48,32900.0,52.152,52.1812,51.9673,51.9965,32900.0
2013-08-15 10:10:00,53.49,53.49,53.25,53.25,15400.0,52.0062,52.0062,51.7728,51.7728,15400.0
2013-08-15 10:15:00,53.26,53.48,53.26,53.41,28600.0,51.7826,51.9965,51.7826,51.9284,28600.0
2013-08-15 10:20:00,53.39,53.79,53.39,53.73,14200.0,51.909,52.2979,51.909,52.2395,14200.0
2013-08-15 10:25:00,53.73,53.98,53.71,53.94,11600.0,52.2395,52.4826,52.2201,52.4437,11600.0
2013-08-15 10:30:00,53.91,54.09,53.8,54.09,19300.0,52.4145,52.5895,52.3076,52.5895,19300.0
2013-08-15 10:35:00,54.03,54.12,53.97,54.08,28300.0,52.5312,52.6187,52.4729,52.5798,28300.0
2013-08-15 10:40:00,54.08,54.17,53.98,54.16,10900.0,52.5798,52.6673,52.4826,52.6576,10900.0
2013-08-15 10:45:00,54.13,54.2,53.97,54.04,15700.0,52.6284,52.6965,52.4729,52.5409,15700.0
2013-08-15 10:50:00,54.04,54.04,53.89,53.95,4200.0,52.5409,52.5409,52.3951,52.4534,4200.0
2013-08-15 10:55:00,54.01,54.01,53.83,53.97,8900.0,52.5118,52.5118,52.3368,52.4729,8900.0
2013-08-15 11:00:00,53.98,54.05,53.91,54.01,17400.0,52.4826,52.5507,52.4145,52.5118,17400.0
2013-08-15 11:05:00,54.02,54.08,53.85,54.08,12100.0,52.5215,52.5798,52.3562,52.5798,12100.0
2013-08-15 11:10:00,54.08,54.19,54.07,54.1,10200.0,52.5798,52.6868,52.5701,52.5993,10200.0
2013-08-15 11:15:00,54.1,54.14,54.06,54.11,16200.0,52.5993,52.6382,52.5604,52.609,16200.0
2013-08-15 11:20:00,54.09,54.09,53.92,54.04,21400.0,52.5895,52.5895,52.4243,52.5409,21400.0
2013-08-15 11:25:00,54.08,54.11,54.02,54.08,3900.0,52.5798,52.609,52.5215,52.5798,3900.0
2013-08-15 11:30:00,54.08,54.16,54.08,54.09,3900.0,52.5798,52.6576,52.5798,52.5895,3900.0
2013-08-15 11:35:00,54.08,54.2,54.08,54.2,2400.0,52.5798,52.6965,52.5798,52.6965,2400.0
2013-08-15 11:40:00,54.19,54.23,54.11,54.13,6500.0,52.6868,52.7257,52.609,52.6284,6500.0
2013-08-15 11:45:00,54.1,54.15,54.06,54.06,3700.0,52.5993,52.6479,52.5604,52.5604,3700.0
2013-08-15 11:50:00,54.09,54.13,53.98,54.0,8800.0,52.5895,52.6284,52.4826,52.502,8800.0
2013-08-15 11:55:00,53.98,54.06,53.96,54.0,8400.0,52.4826,52.5604,52.4632,52.502,8400.0
2013-08-15 12:00:00,54.0,54.0,53.9,53.91,5100.0,52.502,52.502,52.4048,52.4145,5100.0
2013-08-15 12:05:00,53.91,54.01,53.8,54.01,6700.0,52.4145,52.5118,52.3076,52.5118,6700.0
2013-08-15 12:10:00,54.01,54.06,53.95,53.97,6600.0,52.5118,52.5604,52.4534,52.4729,6600.0
2013-08-15 12:15:00,53.95,54.03,53.9,53.99,5600.0,52.4534,52.5312,52.4048,52.4923,5600.0
2013-08-15 12:20:00,54.0,54.15,53.99,54.03,4200.0,52.502,52.6479,52.4923,52.5312,4200.0
2013-08-15 12:25:00,54.07,54.08,53.97,54.0,5100.0,52.5701,52.5798,52.4729,52.502,5100.0
2013-08-15 12:30:00,54.02,54.2,54.02,54.17,7400.0,52.5215,52.6965,52.5215,52.6673,7400.0
2013-08-15 12:35:00,54.14,54.15,53.98,54.06,7300.0,52.6382,52.6479,52.4826,52.5604,7300.0
2013-08-15 12:40:00,53.99,54.13,53.98,54.02,4300.0,52.4923,52.6284,52.4826,52.5215,4300.0
2013-08-15 12:45:00,54.02,54.11,54.02,54.08,4500.0,52.5215,52.609,52.5215,52.5798,4500.0
2013-08-15 12:50:00,54.04,54.14,54.01,54.11,4800.0,52.5409,52.6382,52.5118,52.609,4800.0
2013-08-15 12:55:00,54.11,54.11,53.92,53.92,3700.0,52.609,52.609,52.4243,52.4243,3700.0
2013-08-15 13:00:00,53.96,54.1,53.86,54.06,10400.0,52.4632,52.5993,52.3659,52.5604,10400.0
2013-08-15 13:05:00,54.04,54.04,53.83,54.0,5700.0,52.5409,52.5409,52.3368,52.502,5700.0
2013-08-15 13:10:00,54.0,54.0,53.8,53.93,6300.0,52.502,52.502,52.3076,52.434,6300.0
2013-08-15 13:15:00,53.91,53.94,53.81,53.94,15000.0,52.4145,52.4437,52.3173,52.4437,15000.0
2013-08-15 13:20:00,53.92,53.94,53.8,53.8,15900.0,52.4243,52.4437,52.3076,52.3076,15900.0
2013-08-15 13:25:00,53.83,53.88,53.8,53.81,8000.0,52.3368,52.3854,52.3076,52.3173,8000.0
2013-08-15 13:30:00,53.82,53.88,53.78,53.85,4700.0,52.327,52.3854,52.2881,52.3562,4700.0
2013-08-15 13:35:00,53.87,53.92,53.87,53.89,3700.0,52.3756,52.4243,52.3756,52.3951,3700.0
2013-08-15 13:40:00,53.93,53.97,53.9,53.95,3500.0,52.434,52.4729,52.4048,52.4534,3500.0
2013-08-15 13:45:00,53.93,53.98,53.91,53.98,6600.0,52.434,52.4826,52.4145,52.4826,6600.0
2013-08-15 13:50:00,53.95,53.95,53.85,53.87,8700.0,52.4534,52.4534,52.3562,52.3756,8700.0
2013-08-15 13:55:00,53.84,53.93,53.83,53.91,5100.0,52.3465,52.434,52.3368,52.4145,5100.0
2013-08-15 14:00:00,53.95,53.97,53.82,53.94,16100.0,52.4534,52.4729,52.327,52.4437,16100.0
2013-08-15 14:05:00,53.92,53.93,53.71,53.72,6900.0,52.4243,52.434,52.2201,52.2298,6900.0
2013-08-15 14:10:00,53.71,53.91,53.62,53.7,29100.0,52.2201,52.4145,52.1326,52.2104,29100.0
2013-08-15 14:15:00,53.72,53.88,53.7,53.86,2400.0,52.2298,52.3854,52.2104,52.3659,2400.0
2013-08-15 14:20:00,53.87,53.9,53.78,53.85,6900.0,52.3756,52.4048,52.2881,52.3562,6900.0
2013-08-15 14:25:00,53.89,54.09,53.89,54.06,5900.0,52.3951,52.5895,52.3951,52.5604,5900.0
2013-08-15 14:30:00,54.08,54.14,54.06,54.12,5200.0,52.5798,52.6382,52.5604,52.6187,5200.0
2013-08-15 14:35:00,54.15,54.21,54.13,54.13,5300.0,52.6479,52.7062,52.6284,52.6284,5300.0
2013-08-15 14:40:00,54.09,54.23,54.09,54.23,4000.0,52.5895,52.7257,52.5895,52.7257,4000.0
2013-08-15 14:45:00,54.25,54.29,54.09,54.14,4200.0,52.7451,52.784,52.5895,52.6382,4200.0
2013-08-15 14:50:00,54.13,54.17,54.11,54.16,3800.0,52.6284,52.6673,52.609,52.6576,3800.0
2013-08-15 14:55:00,54.17,54.25,54.14,54.22,22100.0,52.6673,52.7451,52.6382,52.7159,22100.0
2013-08-15 15:00:00,54.21,54.22,54.16,54.18,10800.0,52.7062,52.7159,52.6576,52.6771,10800.0
2013-08-15 15:05:00,54.18,54.19,54.12,54.12,17800.0,52.6771,52.6868,52.6187,52.6187,17800.0
2013-08-15 15:10:00,54.12,54.16,54.04,54.05,11700.0,52.6187,52.6576,52.5409,52.5507,11700.0
2013-08-15 15:15:00,54.05,54.11,54.01,54.04,10100.0,52.5507,52.609,52.5118,52.5409,10100.0
2013-08-15 15:20:00,54.04,54.11,54.03,54.04,4300.0,52.5409,52.609,52.5312,52.5409,4300.0
2013-08-15 15:25:00,54.06,54.12,54.0,54.08,11100.0,52.5604,52.6187,52.502,52.5798,11100.0
2013-08-15 15:30:00,54.09,54.17,54.07,54.15,16300.0,52.5895,52.6673,52.5701,52.6479,16300.0
2013-08-15 15:35:00,54.14,54.16,54.06,54.1,18700.0,52.6382,52.6576,52.5604,52.5993,18700.0
2013-08-15 15:40:00,54.1,54.12,54.04,54.1,11900.0,52.5993,52.6187,52.5409,52.5993,11900.0
2013-08-15 15:45:00,54.1,54.2,54.1,54.19,33000.0,52.5993,52.6965,52.5993,52.6868,33000.0
2013-08-15 15:50:00,54.18,54.21,54.11,54.12,40900.0,52.6771,52.7062,52.609,52.6187,40900.0
2013-08-15 15:55:00,54.11,54.18,54.08,54.09,53100.0,52.609,52.6771,52.5798,52.5895,53100.0
2013-08-16 09:30:00,54.1,54.19,54.1,54.19,9500.0,52.5993,52.6868,52.5993,52.6868,9500.0
2013-08-16 09:35:00,54.27,54.54,54.1,54.52,5500.0,52.7646,53.0271,52.5993,53.0076,5500.0
2013-08-16 09:40:00,54.52,54.7,54.28,54.59,20400.0,53.0076,53.1826,52.7743,53.0757,20400.0
2013-08-16 09:45:00,54.6,54.91,54.5,54.91,10900.0,53.0854,53.3868,52.9882,53.3868,10900.0
2013-08-16 09:50:00,54.9,55.24,54.87,55.19,45100.0,53.3771,53.7076,53.3479,53.659,45100.0
2013-08-16 09:55:00,55.16,55.16,54.52,54.65,20000.0,53.6299,53.6299,53.0076,53.134,20000.0
2013-08-16 10:00:00,54.71,54.94,54.39,54.94,15100.0,53.1923,53.416,52.8812,53.416,15100.0
2013-08-16 10:05:00,54.96,55.1,54.84,54.84,6400.0,53.4354,53.5715,53.3187,53.3187,6400.0
2013-08-16 10:10:00,54.84,54.86,54.58,54.68,9100.0,53.3187,53.3382,53.066,53.1632,9100.0
2013-08-16 10:15:00,54.64,54.75,54.58,54.68,18700.0,53.1243,53.2312,53.066,53.1632,18700.0
2013-08-16 10:20:00,54.68,54.73,54.61,54.61,4600.0,53.1632,53.2118,53.0951,53.0951,4600.0
2013-08-16 10:25:00,54.63,54.73,54.61,54.72,9800.0,53.1146,53.2118,53.0951,53.2021,9800.0
2013-08-16 10:30:00,54.71,55.02,54.63,54.95,14900.0,53.1923,53.4937,53.1146,53.4257,14900.0
2013-08-16 10:35:00,54.98,55.01,54.88,54.89,3700.0,53.4549,53.484,53.3576,53.3674,3700.0
2013-08-16 10:40:00,54.88,54.96,54.7,54.77,7600.0,53.3576,53.4354,53.1826,53.2507,7600.0
2013-08-16 10:45:00,54.77,54.91,54.72,54.76,33400.0,53.2507,53.3868,53.2021,53.241,33400.0
2013-08-16 10:50:00,54.76,54.76,54.63,54.65,6400.0,53.241,53.241,53.1146,53.134,6400.0
2013-08-16 10:55:00,54.69,54.69,54.45,54.46,8800.0,53.1729,53.1729,52.9396,52.9493,8800.0
2013-08-16 11:00:00,54.45,54.45,54.36,54.41,4900.0,52.9396,52.9396,52.8521,52.9007,4900.0
2013-08-16 11:05:00,54.44,54.49,54.32,54.32,3900.0,52.9298,52.9785,52.8132,52.8132,3900.0
2013-08-16 11:10:00,54.35,54.39,54.31,54.32,3800.0,52.8423,52.8812,52.8034,52.8132,3800.0
2013-08-16 11:15:00,54.32,54.56,54.32,54.51,5800.0,52.8132,53.0465,52.8132,52.9979,5800.0
2013-08-16 11:20:00,54.48,54.48,54.31,54.33,2800.0,52.9687,52.9687,52.8034,52.8229,2800.0
2013-08-16 11:25:00,54.31,54.33,54.24,54.31,2900.0,52.8034,52.8229,52.7354,52.8034,2900.0
2013-08-16 11:30:00,54.31,54.42,54.31,54.36,2100.0,52.8034,52.9104,52.8034,52.8521,2100.0
2013-08-16 11:35:00,54.36,54.44,54.33,54.42,5000.0,52.8521,52.9298,52.8229,52.9104,5000.0
2013-08-16 11:40:00,54.43,54.5,54.43,54.46,3800.0,52.9201,52.9882,52.9201,52.9493,3800.0
2013-08-16 11:45:00,54.46,54.46,54.35,54.38,2600.0,52.9493,52.9493,52.8423,52.8715,2600.0
2013-08-16 11:50:00,54.39,54.4,54.35,54.35,3100.0,52.8812,52.8909,52.8423,52.8423,3100.0
2013-08-16 11:55:00,54.34,54.34,54.28,54.29,6200.0,52.8326,52.8326,52.7743,52.784,6200.0
2013-08-16 12:00:00,54.27,54.3,54.24,54.26,2600.0,52.7646,52.7937,52.7354,52.7548,2600.0
2013-08-16 12:05:00,54.26,54.3,54.24,54.24,12900.0,52.7548,52.7937,52.7354,52.7354,12900.0
2013-08-16 12:10:00,54.23,54.3,54.23,54.28,5900.0,52.7257,52.7937,52.7257,52.7743,5900.0
2013-08-16 12:15:00,54.27,54.28,54.25,54.26,4400.0,52.7646,52.7743,52.7451,52.7548,4400.0
2013-08-16 12:20:00,54.27,54.3,54.26,54.26,3300.0,52.7646,52.7937,52.7548,52.7548,3300.0
2013-08-16 12:25:00,54.29,54.3,54.2,54.2,5200.0,52.784,52.7937,52.6965,52.6965,5200.0
2013-08-16 12:30:00,54.2,54.21,54.1,54.1,2300.0,52.6965,52.7062,52.5993,52.5993,2300.0
2013-08-16 12:35:00,54.14,54.14,54.06,54.09,2300.0,52.6382,52.6382,52.5604,52.5895,2300.0
2013-08-16 12:40:00,54.08,54.11,54.04,54.11,1000.0,52.5798,52.609,52.5409,52.609,1000.0
2013-08-16 12:45:00,54.05,54.09,54.05,54.09,400.0,52.5507,52.5895,52.5507,52.5895,400.0
2013-08-16 12:50:00,54.12,54.15,54.1,54.15,1300.0,52.6187,52.6479,52.5993,52.6479,1300.0
2013-08-16 12:55:00,54.14,54.19,54.14,54.14,1000.0,52.6382,52.6868,52.6382,52.6382,1000.0
2013-08-16 13:00:00,54.17,54.17,54.11,54.11,1500.0,52.6673,52.6673,52.609,52.609,1500.0
2013-08-16 13:05:00,54.15,54.15,54.01,54.07,8600.0,52.6479,52.6479,52.5118,52.5701,8600.0
2013-08-16 13:10:00,54.02,54.02,53.94,53.94,3700.0,52.5215,52.5215,52.4437,52.4437,3700.0
2013-08-16 13:15:00,53.98,53.98,53.92,53.93,2800.0,52.4826,52.4826,52.4243,52.434,2800.0
2013-08-16 13:20:00,53.93,53.95,53.83,53.95,6500.0,52.434,52.4534,52.3368,52.4534,6500.0
2013-08-16 13:25:00,53.96,53.96,53.92,53.92,2100.0,52.4632,52.4632,52.4243,52.4243,2100.0
2013-08-16 13:30:00,53.9,53.93,53.9,53.92,1200.0,52.4048,52.434,52.4048,52.4243,1200.0
2013-08-16 13:35:00,53.9,53.93,53.87,53.87,3000.0,52.4048,52.434,52.3756,52.3756,3000.0
2013-08-16 13:40:00,53.89,53.91,53.85,53.89,3000.0,52.3951,52.4145,52.3562,52.3951,3000.0
2013-08-16 13:45:00,53.86,53.97,53.86,53.96,4800.0,52.3659,52.4729,52.3659,52.4632,4800.0
2013-08-16 13:50:00,53.98,54.06,53.98,54.05,4900.0,52.4826,52.5604,52.4826,52.5507,4900.0
2013-08-16 13:55:00,54.07,54.09,54.06,54.06,1500.0,52.5701,52.5895,52.5604,52.5604,1500.0
2013-08-16 14:00:00,54.07,54.09,54.07,54.07,1300.0,52.5701,52.5895,52.5701,52.5701,1300.0
2013-08-16 14:05:00,54.05,54.05,53.94,53.95,7200.0,52.5507,52.5507,52.4437,52.4534,7200.0
2013-08-16 14:10:00,53.97,54.04,53.9,53.91,9300.0,52.4729,52.5409,52.4048,52.4145,9300.0
2013-08-16 14:15:00,53.95,53.95,53.81,53.85,9800.0,52.4534,52.4534,52.3173,52.3562,9800.0
2013-08-16 14:20:00,53.85,53.89,53.81,53.84,6800.0,52.3562,52.3951,52.3173,52.3465,6800.0
2013-08-16 14:25:00,53.87,53.96,53.84,53.96,2000.0,52.3756,52.4632,52.3465,52.4632,2000.0
2013-08-16 14:30:00,53.92,53.92,53.79,53.84,4500.0,52.4243,52.4243,52.2979,52.3465,4500.0
2013-08-16 14:35:00,53.86,53.91,53.78,53.89,6600.0,52.3659,52.4145,52.2881,52.3951,6600.0
2013-08-16 14:40:00,53.88,53.94,53.83,53.89,3200.0,52.3854,52.4437,52.3368,52.3951,3200.0
2013-08-16 14:45:00,53.9,54.02,53.87,54.02,5300.0,52.4048,52.5215,52.3756,52.5215,5300.0
2013-08-16 14:50:00,54.02,54.13,54.02,54.13,6700.0,52.5215,52.6284,52.5215,52.6284,6700.0
2013-08-16 14:55:00,54.12,54.17,54.09,54.16,4400.0,52.6187,52.6673,52.5895,52.6576,4400.0
2013-08-16 15:00:00,54.14,54.16,54.08,54.13,4200.0,52.6382,52.6576,52.5798,52.6284,4200.0
2013-08-16 15:05:00,54.14,54.19,54.14,54.16,6200.0,52.6382,52.6868,52.6382,52.6576,6200.0
2013-08-16 15:10:00,54.18,54.19,54.09,54.15,2500.0,52.6771,52.6868,52.5895,52.6479,2500.0
2013-08-16 15:15:00,54.13,54.13,54.04,54.05,4400.0,52.6284,52.6284,52.5409,52.5507,4400.0
2013-08-16 15:20:00,54.04,54.1,54.01,54.1,6300.0,52.5409,52.5993,52.5118,52.5993,6300.0
2013-08-16 15:25:00,54.09,54.11,54.06,54.11,3500.0,52.5895,52.609,52.5604,52.609,3500.0
2013-08-16 15:30:00,54.12,54.18,54.08,54.15,6800.0,52.6187,52.6771,52.5798,52.6479,6800.0
2013-08-16 15:35:00,54.17,54.29,54.14,54.29,14500.0,52.6673,52.784,52.6382,52.784,14500.0
2013-08-16 15:40:00,54.28,54.28,54.22,54.23,10000.0,52.7743,52.7743,52.7159,52.7257,10000.0
2013-08-16 15:45:00,54.23,54.23,54.18,54.18,13900.0,52.7257,52.7257,52.6771,52.6771,13900.0
2013-08-16 15:50:00,54.17,54.2,54.13,54.15,12700.0,52.6673,52.6965,52.6284,52.6479,12700.0
2013-08-16 15:55:00,54.14,54.17,54.03,54.04,46900.0,52.6382,52.6673,52.5312,52.5409,46900.0
2013-08-19 09:30:00,53.98,53.98,53.79,53.88,9500.0,52.4826,52.4826,52.2979,52.3854,9500.0
2013-08-19 09:35:00,53.96,54.3,53.86,54.28,3200.0,52.4632,52.7937,52.3659,52.7743,3200.0
2013-08-19 09:40:00,54.28,54.65,54.21,54.58,17500.0,52.7743,53.134,52.7062,53.066,17500.0
2013-08-19 09:45:00,54.49,54.6,54.47,54.57,24000.0,52.9785,53.0854,52.959,53.0562,24000.0
2013-08-19 09:50:00,54.55,54.74,54.53,54.63,21700.0,53.0368,53.2215,53.0173,53.1146,21700.0
2013-08-19 09:55:00,54.63,54.74,54.43,54.48,19600.0,53.1146,53.2215,52.9201,52.9687,19600.0
2013-08-19 10:00:00,54.55,54.88,54.55,54.86,11900.0,53.0368,53.3576,53.0368,53.3382,11900.0
2013-08-19 10:05:00,54.85,54.86,54.56,54.57,22000.0,53.3285,53.3382,53.0465,53.0562,22000.0
2013-08-19 10:10:00,54.56,54.66,54.56,54.6,11800.0,53.0465,53.1437,53.0465,53.0854,11800.0
2013-08-19 10:15:00,54.59,54.66,54.52,54.6,10100.0,53.0757,53.1437,53.0076,53.0854,10100.0
2013-08-19 10:20:00,54.54,54.66,54.51,54.58,14600.0,53.0271,53.1437,52.9979,53.066,14600.0
2013-08-19 10:25:00,54.58,54.62,54.58,54.61,23100.0,53.066,53.1048,53.066,53.0951,23100.0
2013-08-19 10:30:00,54.6,54.71,54.58,54.68,13200.0,53.0854,53.1923,53.066,53.1632,13200.0
2013-08-19 10:35:00,54.65,54.79,54.65,54.79,10100.0,53.134,53.2701,53.134,53.2701,10100.0
2013-08-19 10:40:00,54.8,54.85,54.71,54.73,20400.0,53.2799,53.3285,53.1923,53.2118,20400.0
2013-08-19 10:45:00,54.75,54.87,54.74,54.82,27200.0,53.2312,53.3479,53.2215,53.2993,27200.0
2013-08-19 10:50:00,54.82,54.84,54.73,54.83,9000.0,53.2993,53.3187,53.2118,53.309,9000.0
2013-08-19 10:55:00,54.85,54.85,54.76,54.82,20100.0,53.3285,53.3285,53.241,53.2993,20100.0
2013-08-19 11:00:00,54.77,54.77,54.71,54.74,9800.0,53.2507,53.2507,53.1923,53.2215,9800.0
2013-08-19 11:05:00,54.75,54.76,54.71,54.76,9300.0,53.2312,53.241,53.1923,53.241,9300.0
2013-08-19 11:10:00,54.74,54.76,54.69,54.74,5800.0,53.2215,53.241,53.1729,53.2215,5800.0
2013-08-19 11:15:00,54.75,54.81,54.75,54.77,4300.0,53.2312,53.2896,53.2312,53.2507,4300.0
2013-08-19 11:20:00,54.79,54.85,54.76,54.79,4500.0,53.2701,53.3285,53.241,53.2701,4500.0
2013-08-19 11:25:00,54.79,54.84,54.75,54.79,10300.0,53.2701,53.3187,53.2312,53.2701,10300.0
2013-08-19 11:30:00,54.75,54.83,54.7,54.82,9500.0,53.2312,53.309,53.1826,53.2993,9500.0
2013-08-19 11:35:00,54.81,54.87,54.78,54.84,3500.0,53.2896,53.3479,53.2604,53.3187,3500.0
2013-08-19 11:40:00,54.85,54.85,54.8,54.84,1200.0,53.3285,53.3285,53.2799,53.3187,1200.0
2013-08-19 11:45:00,54.82,54.85,54.81,54.82,2400.0,53.2993,53.3285,53.2896,53.2993,2400.0
2013-08-19 11:50:00,54.78,54.85,54.76,54.85,6500.0,53.2604,53.3285,53.241,53.3285,6500.0
2013-08-19 11:55:00,54.84,54.85,54.8,54.8,2300.0,53.3187,53.3285,53.2799,53.2799,2300.0
2013-08-19 12:00:00,54.79,54.79,54.68,54.69,5500.0,53.2701,53.2701,53.1632,53.1729,5500.0
2013-08-19 12:05:00,54.66,54.76,54.64,54.72,7400.0,53.1437,53.241,53.1243,53.2021,7400.0
2013-08-19 12:10:00,54.73,54.76,54.7,54.76,1100.0,53.2118,53.241,53.1826,53.241,1100.0
2013-08-19 12:15:00,54.76,54.8,54.76,54.79,2600.0,53.241,53.2799,53.241,53.2701,2600.0
2013-08-19 12:20:00,54.79,54.79,54.68,54.68,2800.0,53.2701,53.2701,53.1632,53.1632,2800.0
2013-08-19 12:25:00,54.68,54.72,54.65,54.69,15300.0,53.1632,53.2021,53.134,53.1729,15300.0
2013-08-19 12:30:00,54.66,54.71,54.65,54.71,3100.0,53.1437,53.1923,53.134,53.1923,3100.0
2013-08-19 12:35:00,54.68,54.7,54.57,54.59,3500.0,53.1632,53.1826,53.0562,53.0757,3500.0
2013-08-19 12:40:00,54.58,54.6,54.55,54.57,2100.0,53.066,53.0854,53.0368,53.0562,2100.0
2013-08-19 12:45:00,54.57,54.59,54.55,54.59,4400.0,53.0562,53.0757,53.0368,53.0757,4400.0
2013-08-19 12:50:00,54.59,54.59,54.51,54.53,3100.0,53.0757,53.0757,52.9979,53.0173,3100.0
2013-08-19 12:55:00,54.5,54.51,54.49,54.5,1400.0,52.9882,52.9979,52.9785,52.9882,1400.0
2013-08-19 13:00:00,54.51,54.54,54.49,54.54,1100.0,52.9979,53.0271,52.9785,53.0271,1100.0
2013-08-19 13:05:00,54.54,54.54,54.41,54.41,1700.0,53.0271,53.0271,52.9007,52.9007,1700.0
2013-08-19 13:10:00,54.39,54.39,54.35,54.35,3700.0,52.8812,52.8812,52.8423,52.8423,3700.0
2013-08-19 13:15:00,54.38,54.41,54.35,54.36,3000.0,52.8715,52.9007,52.8423,52.8521,3000.0
2013-08-19 13:20:00,54.38,54.38,54.28,54.28,2000.0,52.8715,52.8715,52.7743,52.7743,2000.0
2013-08-19 13:25:00,54.29,54.29,54.25,54.27,1500.0,52.784,52.784,52.7451,52.7646,1500.0
2013-08-19 13:30:00,54.33,54.33,54.25,54.25,13200.0,52.8229,52.8229,52.7451,52.7451,13200.0
2013-08-19 13:35:00,54.26,54.3,54.25,54.3,8500.0,52.7548,52.7937,52.7451,52.7937,8500.0
2013-08-19 13:40:00,54.29,54.34,54.28,54.33,1600.0,52.784,52.8326,52.7743,52.8229,1600.0
2013-08-19 13:45:00,54.32,54.32,54.29,54.32,1500.0,52.8132,52.8132,52.784,52.8132,1500.0
2013-08-19 13:50:00,54.32,54.37,54.29,54.37,7200.0,52.8132,52.8618,52.784,52.8618,7200.0
2013-08-19 13:55:00,54.37,54.43,54.36,54.42,3900.0,52.8618,52.9201,52.8521,52.9104,3900.0
2013-08-19 14:00:00,54.41,54.41,54.29,54.3,8000.0,52.9007,52.9007,52.784,52.7937,8000.0
2013-08-19 14:05:00,54.31,54.33,54.25,54.29,21600.0,52.8034,52.8229,52.7451,52.784,21600.0
2013-08-19 14:10:00,54.32,54.39,54.29,54.36,12200.0,52.8132,52.8812,52.784,52.8521,12200.0
2013-08-19 14:15:00,54.37,54.42,54.29,54.36,19200.0,52.8618,52.9104,52.784,52.8521,19200.0
2013-08-19 14:20:00,54.38,54.39,54.3,54.32,3500.0,52.8715,52.8812,52.7937,52.8132,3500.0
2013-08-19 14:25:00,54.32,54.36,54.28,54.36,3500.0,52.8132,52.8521,52.7743,52.8521,3500.0
2013-08-19 14:30:00,54.38,54.38,54.25,54.27,3800.0,52.8715,52.8715,52.7451,52.7646,3800.0
2013-08-19 14:35:00,54.28,54.36,54.28,54.31,5400.0,52.7743,52.8521,52.7743,52.8034,5400.0
2013-08-19 14:40:00,54.31,54.34,54.27,54.31,3900.0,52.8034,52.8326,52.7646,52.8034,3900.0
2013-08-19 14:45:00,54.29,54.35,54.27,54.32,4200.0,52.784,52.8423,52.7646,52.8132,4200.0
2013-08-19 14:50:00,54.32,54.33,54.29,54.29,4000.0,52.8132,52.8229,52.784,52.784,4000.0
2013-08-19 14:55:00,54.3,54.32,54.27,54.32,5600.0,52.7937,52.8132,52.7646,52.8132,5600.0
2013-08-19 15:00:00,54.33,54.34,54.22,54.22,13400.0,52.8229,52.8326,52.7159,52.7159,13400.0
2013-08-19 15:05:00,54.21,54.21,54.16,54.17,7400.0,52.7062,52.7062,52.6576,52.6673,7400.0
2013-08-19 15:10:00,54.17,54.17,54.09,54.1,4900.0,52.6673,52.6673,52.5895,52.5993,4900.0
2013-08-19 15:15:00,54.12,54.26,54.11,54.23,15100.0,52.6187,52.7548,52.609,52.7257,15100.0
2013-08-19 15:20:00,54.23,54.26,54.2,54.26,6100.0,52.7257,52.7548,52.6965,52.7548,6100.0
2013-08-19 15:25:00,54.28,54.29,54.22,54.23,8000.0,52.7743,52.784,52.7159,52.7257,8000.0
2013-08-19 15:30:00,54.23,54.26,54.2,54.23,7100.0,52.7257,52.7548,52.6965,52.7257,7100.0
2013-08-19 15:35:00,54.22,54.22,54.14,54.14,5200.0,52.7159,52.7159,52.6382,52.6382,5200.0
2013-08-19 15:40:00,54.14,54.15,54.06,54.15,12000.0,52.6382,52.6479,52.5604,52.6479,12000.0
2013-08-19 15:45:00,54.14,54.19,54.09,54.11,14500.0,52.6382,52.6868,52.5895,52.609,14500.0
2013-08-19 15:50:00,54.11,54.11,54.07,54.11,16200.0,52.609,52.609,52.5701,52.609,16200.0
2013-08-19 15:55:00,54.1,54.11,54.01,54.02,42400.0,52.5993,52.609,52.5118,52.5215,42400.0
2013-08-20 09:30:00,54.23,54.36,54.11,54.17,23000.0,52.7257,52.8521,52.609,52.6673,23000.0
2013-08-20 09:35:00,54.17,54.28,54.04,54.23,13100.0,52.6673,52.7743,52.5409,52.7257,13100.0
2013-08-20 09:40:00,54.23,54.36,54.18,54.24,10700.0,52.7257,52.8521,52.6771,52.7354,10700.0
2013-08-20 09:45:00,54.26,54.44,54.25,54.31,10000.0,52.7548,52.9298,52.7451,52.8034,10000.0
2013-08-20 09:50:00,54.34,54.53,54.3,54.53,3700.0,52.8326,53.0173,52.7937,53.0173,3700.0
2013-08-20 09:55:00,54.53,54.59,54.4,54.41,8200.0,53.0173,53.0757,52.8909,52.9007,8200.0
2013-08-20 10:00:00,54.48,54.7,54.47,54.69,10800.0,52.9687,53.1826,52.959,53.1729,10800.0
2013-08-20 10:05:00,54.67,54.72,54.55,54.61,59400.0,53.1535,53.2021,53.0368,53.0951,59400.0
2013-08-20 10:10:00,54.56,54.79,54.48,54.48,30200.0,53.0465,53.2701,52.9687,52.9687,30200.0
2013-08-20 10:15:00,54.51,54.62,54.47,54.62,17900.0,52.9979,53.1048,52.959,53.1048,17900.0
2013-08-20 10:20:00,54.66,55.05,54.66,55.05,24900.0,53.1437,53.5229,53.1437,53.5229,24900.0
2013-08-20 10:25:00,55.04,55.52,55.0,55.26,127800.0,53.5132,53.9799,53.4743,53.7271,127800.0
2013-08-20 10:30:00,55.34,55.37,54.96,55.05,22200.0,53.8049,53.834,53.4354,53.5229,22200.0
2013-08-20 10:35:00,55.05,55.38,55.0,55.36,14000.0,53.5229,53.8438,53.4743,53.8243,14000.0
2013-08-20 10:40:00,55.4,55.6,55.32,55.43,20100.0,53.8632,54.0577,53.7854,53.8924,20100.0
2013-08-20 10:45:00,55.39,55.51,55.35,55.42,15200.0,53.8535,53.9702,53.8146,53.8827,15200.0
2013-08-20 10:50:00,55.46,55.5,55.37,55.44,10200.0,53.9215,53.9604,53.834,53.9021,10200.0
2013-08-20 10:55:00,55.43,55.52,55.41,55.47,16400.0,53.8924,53.9799,53.8729,53.9313,16400.0
2013-08-20 11:00:00,55.46,55.52,55.45,55.5,7400.0,53.9215,53.9799,53.9118,53.9604,7400.0
2013-08-20 11:05:00,55.5,55.62,55.48,55.59,12100.0,53.9604,54.0771,53.941,54.0479,12100.0
2013-08-20 11:10:00,55.56,55.58,55.51,55.51,7200.0,54.0188,54.0382,53.9702,53.9702,7200.0
2013-08-20 11:15:00,55.52,55.59,55.49,55.56,10600.0,53.9799,54.0479,53.9507,54.0188,10600.0
2013-08-20 11:20:00,55.57,55.67,55.57,55.67,7700.0,54.0285,54.1257,54.0285,54.1257,7700.0
2013-08-20 11:25:00,55.68,55.76,55.68,55.72,7900.0,54.1354,54.2132,54.1354,54.1743,7900.0
2013-08-20 11:30:00,55.73,55.93,55.72,55.82,54100.0,54.1841,54.3785,54.1743,54.2716,54100.0
2013-08-20 11:35:00,55.79,55.82,55.74,55.81,6300.0,54.2424,54.2716,54.1938,54.2618,6300.0
2013-08-20 11:40:00,55.8,55.84,55.77,55.83,5400.0,54.2521,54.291,54.2229,54.2813,5400.0
2013-08-20 11:45:00,55.84,55.93,55.82,55.93,5900.0,54.291,54.3785,54.2716,54.3785,5900.0
2013-08-20 11:50:00,55.92,55.93,55.71,55.73,8300.0,54.3688,54.3785,54.1646,54.1841,8300.0
2013-08-20 11:55:00,55.73,55.82,55.71,55.81,1900.0,54.1841,54.2716,54.1646,54.2618,1900.0
2013-08-20 12:00:00,55.82,55.95,55.82,55.94,10600.0,54.2716,54.398,54.2716,54.3882,10600.0
2013-08-20 12:05:00,55.95,55.98,55.89,55.89,10500.0,54.398,54.4271,54.3396,54.3396,10500.0
2013-08-20 12:10:00,55.87,55.88,55.82,55.85,3200.0,54.3202,54.3299,54.2716,54.3007,3200.0
2013-08-20 12:15:00,55.85,55.92,55.82,55.91,6200.0,54.3007,54.3688,54.2716,54.3591,6200.0
2013-08-20 12:20:00,55.9,55.93,55.86,55.89,13600.0,54.3493,54.3785,54.3104,54.3396,13600.0
2013-08-20 12:25:00,55.89,55.91,55.82,55.82,6300.0,54.3396,54.3591,54.2716,54.2716,6300.0
2013-08-20 12:30:00,55.82,55.88,55.77,55.82,19200.0,54.2716,54.3299,54.2229,54.2716,19200.0
2013-08-20 12:35:00,55.8,55.82,55.71,55.72,11500.0,54.2521,54.2716,54.1646,54.1743,11500.0
2013-08-20 12:40:00,55.72,55.75,55.69,55.7,8700.0,54.1743,54.2035,54.1452,54.1549,8700.0
2013-08-20 12:45:00,55.74,55.78,55.74,55.78,1900.0,54.1938,54.2327,54.1938,54.2327,1900.0
2013-08-20 12:50:00,55.79,55.83,55.77,55.81,4700.0,54.2424,54.2813,54.2229,54.2618,4700.0
2013-08-20 12:55:00,55.81,55.89,55.81,55.89,4000.0,54.2618,54.3396,54.2618,54.3396,4000.0
2013-08-20 13:00:00,55.9,56.0,55.9,55.98,7200.0,54.3493,54.4466,54.3493,54.4271,7200.0
2013-08-20 13:05:00,55.97,56.0,55.94,55.96,15700.0,54.4174,54.4466,54.3882,54.4077,15700.0
2013-08-20 13:10:00,55.95,55.97,55.94,55.96,900.0,54.398,54.4174,54.3882,54.4077,900.0
2013-08-20 13:15:00,55.97,55.98,55.93,55.93,2800.0,54.4174,54.4271,54.3785,54.3785,2800.0
2013-08-20 13:20:00,55.93,55.96,55.93,55.96,1200.0,54.3785,54.4077,54.3785,54.4077,1200.0
2013-08-20 13:25:00,55.95,55.96,55.88,55.9,4200.0,54.398,54.4077,54.3299,54.3493,4200.0
2013-08-20 13:30:00,55.88,55.92,55.84,55.86,3300.0,54.3299,54.3688,54.291,54.3104,3300.0
2013-08-20 13:35:00,55.87,55.95,55.85,55.85,3400.0,54.3202,54.398,54.3007,54.3007,3400.0
2013-08-20 13:40:00,55.86,55.88,55.84,55.86,2300.0,54.3104,54.3299,54.291,54.3104,2300.0
2013-08-20 13:45:00,55.85,55.94,55.85,55.94,4100.0,54.3007,54.3882,54.3007,54.3882,4100.0
2013-08-20 13:50:00,55.92,55.92,55.85,55.87,7000.0,54.3688,54.3688,54.3007,54.3202,7000.0
2013-08-20 13:55:00,55.88,55.9,55.85,55.89,9200.0,54.3299,54.3493,54.3007,54.3396,9200.0
2013-08-20 14:00:00,55.87,55.94,55.87,55.91,4600.0,54.3202,54.3882,54.3202,54.3591,4600.0
2013-08-20 14:05:00,55.93,55.96,55.83,55.83,17300.0,54.3785,54.4077,54.2813,54.2813,17300.0
2013-08-20 14:10:00,55.85,55.85,55.79,55.81,3300.0,54.3007,54.3007,54.2424,54.2618,3300.0
2013-08-20 14:15:00,55.81,55.85,55.76,55.77,20900.0,54.2618,54.3007,54.2132,54.2229,20900.0
2013-08-20 14:20:00,55.78,55.8,55.71,55.77,8700.0,54.2327,54.2521,54.1646,54.2229,8700.0
2013-08-20 14:25:00,55.78,55.87,55.76,55.82,12100.0,54.2327,54.3202,54.2132,54.2716,12100.0
2013-08-20 14:30:00,55.82,55.87,55.78,55.84,4200.0,54.2716,54.3202,54.2327,54.291,4200.0
2013-08-20 14:35:00,55.84,55.85,55.77,55.85,7900.0,54.291,54.3007,54.2229,54.3007,7900.0
2013-08-20 14:40:00,55.85,55.93,55.85,55.93,3200.0,54.3007,54.3785,54.3007,54.3785,3200.0
2013-08-20 14:45:00,55.9,55.96,55.83,55.95,9400.0,54.3493,54.4077,54.2813,54.398,9400.0
2013-08-20 14:50:00,55.95,56.09,55.94,56.09,26200.0,54.398,54.5341,54.3882,54.5341,26200.0
2013-08-20 14:55:00,56.07,56.07,55.94,55.97,6100.0,54.5146,54.5146,54.3882,54.4174,6100.0
2013-08-20 15:00:00,55.97,56.0,55.91,55.97,14300.0,54.4174,54.4466,54.3591,54.4174,14300.0
2013-08-20 15:05:00,55.98,56.1,55.98,56.09,12200.0,54.4271,54.5438,54.4271,54.5341,12200.0
2013-08-20 15:10:00,56.09,56.1,56.05,56.09,5900.0,54.5341,54.5438,54.4952,54.5341,5900.0
2013-08-20 15:15:00,56.09,56.1,56.0,56.08,15800.0,54.5341,54.5438,54.4466,54.5243,15800.0
2013-08-20 15:20:00,56.08,56.08,55.99,55.99,9100.0,54.5243,54.5243,54.4368,54.4368,9100.0
2013-08-20 15:25:00,55.99,56.11,55.96,56.11,18300.0,54.4368,54.5535,54.4077,54.5535,18300.0
2013-08-20 15:30:00,56.1,56.15,56.07,56.07,13400.0,54.5438,54.5924,54.5146,54.5146,13400.0
2013-08-20 15:35:00,56.06,56.11,56.03,56.1,15200.0,54.5049,54.5535,54.4757,54.5438,15200.0
2013-08-20 15:40:00,56.08,56.11,55.9,55.9,35600.0,54.5243,54.5535,54.3493,54.3493,35600.0
2013-08-20 15:45:00,55.91,55.91,55.67,55.68,64100.0,54.3591,54.3591,54.1257,54.1354,64100.0
2013-08-20 15:50:00,55.67,55.72,55.67,55.7,35400.0,54.1257,54.1743,54.1257,54.1549,35400.0
2013-08-20 15:55:00,55.69,55.81,55.67,55.77,77800.0,54.1452,54.2618,54.1257,54.2229,77800.0
2013-08-21 09:30:00,55.76,56.4,55.76,56.39,52500.0,54.2132,54.8355,54.2132,54.8257,52500.0
2013-08-21 09:35:00,56.33,56.9,56.23,56.9,60400.0,54.7674,55.3216,54.6702,55.3216,60400.0
2013-08-21 09:40:00,56.89,57.1,56.71,57.07,57000.0,55.3119,55.516,55.1369,55.4869,57000.0
2013-08-21 09:45:00,57.0,57.05,56.52,56.64,15000.0,55.4188,55.4674,54.9521,55.0688,15000.0
2013-08-21 09:50:00,56.56,56.64,56.29,56.51,14600.0,54.991,55.0688,54.7285,54.9424,14600.0
2013-08-21 09:55:00,56.43,56.52,56.22,56.22,20300.0,54.8646,54.9521,54.6605,54.6605,20300.0
2013-08-21 10:00:00,56.29,56.74,56.24,56.71,21000.0,54.7285,55.166,54.6799,55.1369,21000.0
2013-08-21 10:05:00,56.66,56.89,56.61,56.68,25600.0,55.0883,55.3119,55.0396,55.1077,25600.0
2013-08-21 10:10:00,56.64,56.79,56.52,56.52,18700.0,55.0688,55.2146,54.9521,54.9521,18700.0
2013-08-21 10:15:00,56.44,56.83,56.42,56.79,15200.0,54.8744,55.2535,54.8549,55.2146,15200.0
2013-08-21 10:20:00,56.8,57.03,56.65,56.69,14300.0,55.2244,55.448,55.0785,55.1174,14300.0
2013-08-21 10:25:00,56.63,56.63,56.54,56.56,8100.0,55.0591,55.0591,54.9716,54.991,8100.0
2013-08-21 10:30:00,56.52,56.55,56.47,56.53,11500.0,54.9521,54.9813,54.9035,54.9619,11500.0
2013-08-21 10:35:00,56.52,56.57,56.42,56.52,9300.0,54.9521,55.0008,54.8549,54.9521,9300.0
2013-08-21 10:40:00,56.55,56.73,56.52,56.69,10900.0,54.9813,55.1563,54.9521,55.1174,10900.0
2013-08-21 10:45:00,56.69,56.81,56.58,56.69,22000.0,55.1174,55.2341,55.0105,55.1174,22000.0
2013-08-21 10:50:00,56.71,56.78,56.67,56.78,18900.0,55.1369,55.2049,55.098,55.2049,18900.0
2013-08-21 10:55:00,56.72,56.79,56.65,56.78,12100.0,55.1466,55.2146,55.0785,55.2049,12100.0
2013-08-21 11:00:00,56.78,56.78,56.61,56.75,10400.0,55.2049,55.2049,55.0396,55.1758,10400.0
2013-08-21 11:05:00,56.75,56.77,56.58,56.73,11900.0,55.1758,55.1952,55.0105,55.1563,11900.0
2013-08-21 11:10:00,56.67,56.76,56.62,56.66,6600.0,55.098,55.1855,55.0494,55.0883,6600.0
2013-08-21 11:15:00,56.65,56.8,56.65,56.72,7500.0,55.0785,55.2244,55.0785,55.1466,7500.0
2013-08-21 11:20:00,56.7,56.73,56.61,56.71,29700.0,55.1271,55.1563,55.0396,55.1369,29700.0
2013-08-21 11:25:00,56.73,56.74,56.47,56.47,8700.0,55.1563,55.166,54.9035,54.9035,8700.0
2013-08-21 11:30:00,56.45,56.55,56.29,56.38,9500.0,54.8841,54.9813,54.7285,54.816,9500.0
2013-08-21 11:35:00,56.4,56.42,56.16,56.22,7400.0,54.8355,54.8549,54.6021,54.6605,7400.0
2013-08-21 11:40:00,56.25,56.37,56.14,56.37,7700.0,54.6896,54.8063,54.5827,54.8063,7700.0
2013-08-21 11:45:00,56.33,56.38,56.08,56.08,6000.0,54.7674,54.816,54.5243,54.5243,6000.0
2013-08-21 11:50:00,56.01,56.07,55.99,56.04,23700.0,54.4563,54.5146,54.4368,54.4855,23700.0
2013-08-21 11:55:00,56.03,56.3,56.03,56.3,12000.0,54.4757,54.7382,54.4757,54.7382,12000.0
2013-08-21 12:00:00,56.32,56.4,56.31,56.4,4000.0,54.7577,54.8355,54.748,54.8355,4000.0
2013-08-21 12:05:00,56.4,56.49,56.4,56.44,13800.0,54.8355,54.923,54.8355,54.8744,13800.0
2013-08-21 12:10:00,56.43,56.52,56.4,56.49,9100.0,54.8646,54.9521,54.8355,54.923,9100.0
2013-08-21 12:15:00,56.49,56.51,56.39,56.51,4900.0,54.923,54.9424,54.8257,54.9424,4900.0
2013-08-21 12:20:00,56.51,56.55,56.46,56.51,11100.0,54.9424,54.9813,54.8938,54.9424,11100.0
2013-08-21 12:25:00,56.5,56.59,56.49,56.56,5700.0,54.9327,55.0202,54.923,54.991,5700.0
2013-08-21 12:30:00,56.52,56.52,56.37,56.37,4500.0,54.9521,54.9521,54.8063,54.8063,4500.0
2013-08-21 12:35:00,56.35,56.36,56.26,56.26,2700.0,54.7869,54.7966,54.6994,54.6994,2700.0
2013-08-21 12:40:00,56.26,56.42,56.23,56.42,8400.0,54.6994,54.8549,54.6702,54.8549,8400.0
2013-08-21 12:45:00,56.38,56.38,56.2,56.24,4100.0,54.816,54.816,54.641,54.6799,4100.0
2013-08-21 12:50:00,56.21,56.27,56.2,56.2,2200.0,54.6507,54.7091,54.641,54.641,2200.0
2013-08-21 12:55:00,56.2,56.24,56.2,56.21,2000.0,54.641,54.6799,54.641,54.6507,2000.0
2013-08-21 13:00:00,56.2,56.23,56.18,56.22,7300.0,54.641,54.6702,54.6216,54.6605,7300.0
2013-08-21 13:05:00,56.2,56.21,56.17,56.19,6600.0,54.641,54.6507,54.6118,54.6313,6600.0
2013-08-21 13:10:00,56.18,56.32,56.17,56.31,3000.0,54.6216,54.7577,54.6118,54.748,3000.0
2013-08-21 13:15:00,56.34,56.39,56.34,56.35,2700.0,54.7771,54.8257,54.7771,54.7869,2700.0
2013-08-21 13:20:00,56.31,56.33,56.19,56.19,3000.0,54.748,54.7674,54.6313,54.6313,3000.0
2013-08-21 13:25:00,56.2,56.21,56.15,56.17,1800.0,54.641,54.6507,54.5924,54.6118,1800.0
2013-08-21 13:30:00,56.18,56.25,56.18,56.22,4800.0,54.6216,54.6896,54.6216,54.6605,4800.0
2013-08-21 13:35:00,56.22,56.28,56.21,56.25,1100.0,54.6605,54.7188,54.6507,54.6896,1100.0
2013-08-21 13:40:00,56.26,56.31,56.26,56.31,2500.0,54.6994,54.748,54.6994,54.748,2500.0
2013-08-21 13:45:00,56.32,56.36,56.32,56.35,2900.0,54.7577,54.7966,54.7577,54.7869,2900.0
2013-08-21 13:50:00,56.33,56.41,56.27,56.4,6300.0,54.7674,54.8452,54.7091,54.8355,6300.0
2013-08-21 13:55:00,56.41,56.43,56.37,56.42,11100.0,54.8452,54.8646,54.8063,54.8549,11100.0
2013-08-21 14:00:00,56.42,56.42,56.05,56.1,23600.0,54.8549,54.8549,54.4952,54.5438,23600.0
2013-08-21 14:05:00,56.1,56.11,55.82,56.11,12600.0,54.5438,54.5535,54.2716,54.5535,12600.0
2013-08-21 14:10:00,56.11,56.33,56.1,56.17,7300.0,54.5535,54.7674,54.5438,54.6118,7300.0
2013-08-21 14:15:00,56.2,56.35,56.15,56.28,12700.0,54.641,54.7869,54.5924,54.7188,12700.0
2013-08-21 14:20:00,56.26,56.33,56.05,56.33,4800.0,54.6994,54.7674,54.4952,54.7674,4800.0
2013-08-21 14:25:00,56.34,56.54,56.34,56.47,11300.0,54.7771,54.9716,54.7771,54.9035,11300.0
2013-08-21 14:30:00,56.47,56.9,56.45,56.83,16200.0,54.9035,55.3216,54.8841,55.2535,16200.0
2013-08-21 14:35:00,56.84,56.99,56.79,56.9,16100.0,55.2633,55.4091,55.2146,55.3216,16100.0
2013-08-21 14:40:00,56.93,56.99,56.87,56.92,8800.0,55.3508,55.4091,55.2924,55.341,8800.0
2013-08-21 14:45:00,56.93,56.99,56.93,56.95,10600.0,55.3508,55.4091,55.3508,55.3702,10600.0
2013-08-21 14:50:00,56.96,56.96,56.81,56.84,12800.0,55.3799,55.3799,55.2341,55.2633,12800.0
2013-08-21 14:55:00,56.84,56.88,56.77,56.77,8300.0,55.2633,55.3022,55.1952,55.1952,8300.0
2013-08-21 15:00:00,56.76,56.78,56.69,56.73,10300.0,55.1855,55.2049,55.1174,55.1563,10300.0
2013-08-21 15:05:00,56.74,56.8,56.69,56.7,12800.0,55.166,55.2244,55.1174,55.1271,12800.0
2013-08-21 15:10:00,56.7,56.79,56.69,56.76,14600.0,55.1271,55.2146,55.1174,55.1855,14600.0
2013-08-21 15:15:00,56.75,56.79,56.7,56.7,11400.0,55.1758,55.2146,55.1271,55.1271,11400.0
2013-08-21 15:20:00,56.7,56.74,56.69,56.73,15500.0,55.1271,55.166,55.1174,55.1563,15500.0
2013-08-21 15:25:00,56.71,56.77,56.66,56.66,28300.0,55.1369,55.1952,55.0883,55.0883,28300.0
2013-08-21 15:30:00,56.67,56.72,56.62,56.68,15200.0,55.098,55.1466,55.0494,55.1077,15200.0
2013-08-21 15:35:00,56.68,56.68,56.48,56.5,16100.0,55.1077,55.1077,54.9132,54.9327,16100.0
2013-08-21 15:40:00,56.5,56.5,56.36,56.39,28300.0,54.9327,54.9327,54.7966,54.8257,28300.0
2013-08-21 15:45:00,56.38,56.45,56.26,56.31,45400.0,54.816,54.8841,54.6994,54.748,45400.0
2013-08-21 15:50:00,56.33,56.36,56.26,56.27,24500.0,54.7674,54.7966,54.6994,54.7091,24500.0
2013-08-21 15:55:00,56.26,56.27,56.12,56.15,63800.0,54.6994,54.7091,54.5632,54.5924,63800.0
2013-08-22 09:30:00,56.25,56.63,56.16,56.59,20800.0,54.6896,55.0591,54.6021,55.0202,20800.0
2013-08-22 09:35:00,56.59,56.9,56.59,56.89,5300.0,55.0202,55.3216,55.0202,55.3119,5300.0
2013-08-22 09:40:00,56.87,56.99,56.63,56.63,13100.0,55.2924,55.4091,55.0591,55.0591,13100.0
2013-08-22 09:45:00,56.68,56.76,56.55,56.72,11800.0,55.1077,55.1855,54.9813,55.1466,11800.0
2013-08-22 09:50:00,56.74,56.86,56.54,56.62,7100.0,55.166,55.2827,54.9716,55.0494,7100.0
2013-08-22 09:55:00,56.62,56.75,56.62,56.66,3500.0,55.0494,55.1758,55.0494,55.0883,3500.0
2013-08-22 10:00:00,56.66,56.77,56.59,56.71,7200.0,55.0883,55.1952,55.0202,55.1369,7200.0
2013-08-22 10:05:00,56.66,56.81,56.65,56.66,6000.0,55.0883,55.2341,55.0785,55.0883,6000.0
2013-08-22 10:10:00,56.66,56.86,56.61,56.72,7400.0,55.0883,55.2827,55.0396,55.1466,7400.0
2013-08-22 10:15:00,56.79,57.03,56.79,56.97,7200.0,55.2146,55.448,55.2146,55.3897,7200.0
2013-08-22 10:20:00,56.99,57.1,56.84,56.9,15200.0,55.4091,55.516,55.2633,55.3216,15200.0
2013-08-22 10:25:00,56.92,57.03,56.9,57.03,10500.0,55.341,55.448,55.3216,55.448,10500.0
2013-08-22 10:30:00,57.0,57.07,56.98,57.06,22700.0,55.4188,55.4869,55.3994,55.4772,22700.0
2013-08-22 10:35:00,57.05,57.07,56.98,56.99,1700.0,55.4674,55.4869,55.3994,55.4091,1700.0
2013-08-22 10:40:00,56.98,57.15,56.98,57.15,13200.0,55.3994,55.5647,55.3994,55.5647,13200.0
2013-08-22 10:45:00,57.09,57.09,56.92,56.92,4500.0,55.5063,55.5063,55.341,55.341,4500.0
2013-08-22 10:50:00,56.96,56.96,56.81,56.9,10800.0,55.3799,55.3799,55.2341,55.3216,10800.0
2013-08-22 10:55:00,56.92,56.93,56.84,56.84,3600.0,55.341,55.3508,55.2633,55.2633,3600.0
2013-08-22 11:00:00,56.83,56.92,56.83,56.84,8700.0,55.2535,55.341,55.2535,55.2633,8700.0
2013-08-22 11:05:00,56.83,56.83,56.68,56.79,9300.0,55.2535,55.2535,55.1077,55.2146,9300.0
2013-08-22 11:10:00,56.77,56.82,56.71,56.73,4200.0,55.1952,55.2438,55.1369,55.1563,4200.0
2013-08-22 11:15:00,56.71,56.71,56.57,56.57,4300.0,55.1369,55.1369,55.0008,55.0008,4300.0
2013-08-22 11:20:00,56.59,56.64,56.51,56.51,6200.0,55.0202,55.0688,54.9424,54.9424,6200.0
2013-08-22 11:25:00,56.5,56.63,56.5,56.61,4500.0,54.9327,55.0591,54.9327,55.0396,4500.0
2013-08-22 11:30:00,56.62,56.79,56.62,56.79,3200.0,55.0494,55.2146,55.0494,55.2146,3200.0
2013-08-22 11:35:00,56.81,56.86,56.79,56.79,4700.0,55.2341,55.2827,55.2146,55.2146,4700.0
2013-08-22 11:40:00,56.75,56.77,56.7,56.72,1800.0,55.1758,55.1952,55.1271,55.1466,1800.0
2013-08-22 11:45:00,56.76,56.86,56.76,56.86,2700.0,55.1855,55.2827,55.1855,55.2827,2700.0
2013-08-22 11:50:00,56.88,56.91,56.75,56.79,8400.0,55.3022,55.3313,55.1758,55.2146,8400.0
2013-08-22 11:55:00,56.77,56.8,56.69,56.69,3500.0,55.1952,55.2244,55.1174,55.1174,3500.0
2013-08-22 12:00:00,56.7,56.83,56.69,56.71,6500.0,55.1271,55.2535,55.1174,55.1369,6500.0
2013-08-22 12:05:00,56.72,56.77,56.72,56.77,3800.0,55.1466,55.1952,55.1466,55.1952,3800.0
2013-08-22 12:10:00,56.77,56.86,56.74,56.85,18000.0,55.1952,55.2827,55.166,55.273,18000.0
2013-08-22 12:15:00,56.82,56.92,56.79,56.84,25400.0,55.2438,55.341,55.2146,55.2633,25400.0
2013-08-22 12:20:00,56.79,56.79,56.65,56.7,10200.0,55.2146,55.2146,55.0785,55.1271,10200.0
2013-08-22 12:25:00,56.66,56.73,56.66,56.71,1700.0,55.0883,55.1563,55.0883,55.1369,1700.0
2013-08-22 12:30:00,56.7,56.71,56.63,56.63,1700.0,55.1271,55.1369,55.0591,55.0591,1700.0
2013-08-22 12:35:00,56.61,56.68,56.61,56.65,3300.0,55.0396,55.1077,55.0396,55.0785,3300.0
2013-08-22 12:40:00,56.69,56.76,56.69,56.76,900.0,55.1174,55.1855,55.1174,55.1855,900.0
2013-08-22 12:45:00,56.75,56.76,56.68,56.68,3400.0,55.1758,55.1855,55.1077,55.1077,3400.0
2013-08-22 12:50:00,56.7,56.72,56.52,56.56,2600.0,55.1271,55.1466,54.9521,54.991,2600.0
2013-08-22 12:55:00,56.56,56.63,56.56,56.58,1400.0,54.991,55.0591,54.991,55.0105,1400.0
2013-08-22 13:00:00,56.63,56.73,56.63,56.69,1700.0,55.0591,55.1563,55.0591,55.1174,1700.0
2013-08-22 13:05:00,56.72,56.76,56.72,56.73,4400.0,55.1466,55.1855,55.1466,55.1563,4400.0
2013-08-22 13:10:00,56.73,56.76,56.64,56.75,18300.0,55.1563,55.1855,55.0688,55.1758,18300.0
2013-08-22 13:15:00,56.75,56.77,56.72,56.76,2700.0,55.1758,55.1952,55.1466,55.1855,2700.0
2013-08-22 13:20:00,56.78,56.78,56.73,56.76,500.0,55.2049,55.2049,55.1563,55.1855,500.0
2013-08-22 13:25:00,56.74,56.78,56.73,56.78,1200.0,55.166,55.2049,55.1563,55.2049,1200.0
2013-08-22 13:30:00,56.73,56.77,56.71,56.77,1900.0,55.1563,55.1952,55.1369,55.1952,1900.0
2013-08-22 13:35:00,56.77,56.83,56.77,56.79,2600.0,55.1952,55.2535,55.1952,55.2146,2600.0
2013-08-22 13:40:00,56.82,56.82,56.78,56.78,300.0,55.2438,55.2438,55.2049,55.2049,300.0
2013-08-22 13:45:00,56.76,56.79,56.76,56.78,1500.0,55.1855,55.2146,55.1855,55.2049,1500.0
2013-08-22 13:50:00,56.79,56.83,56.76,56.83,800.0,55.2146,55.2535,55.1855,55.2535,800.0
2013-08-22 13:55:00,56.85,56.85,56.75,56.8,600.0,55.273,55.273,55.1758,55.2244,600.0
2013-08-22 14:00:00,56.79,56.83,56.79,56.82,500.0,55.2146,55.2535,55.2146,55.2438,500.0
2013-08-22 14:05:00,56.85,56.85,56.83,56.83,500.0,55.273,55.273,55.2535,55.2535,500.0
2013-08-22 14:10:00,56.81,56.81,56.69,56.7,1700.0,55.2341,55.2341,55.1174,55.1271,1700.0
2013-08-22 14:15:00,56.71,56.78,56.7,56.74,1000.0,55.1369,55.2049,55.1271,55.166,1000.0
2013-08-22 14:20:00,56.71,56.73,56.7,56.73,700.0,55.1369,55.1563,55.1271,55.1563,700.0
2013-08-22 14:25:00,56.75,56.79,56.75,56.79,600.0,55.1758,55.2146,55.1758,55.2146,600.0
2013-08-22 14:30:00,56.78,56.85,56.78,56.85,700.0,55.2049,55.273,55.2049,55.273,700.0
2013-08-22 14:35:00,56.78,56.85,56.74,56.85,2600.0,55.2049,55.273,55.166,55.273,2600.0
2013-08-22 14:40:00,56.84,56.86,56.84,56.85,700.0,55.2633,55.2827,55.2633,55.273,700.0
2013-08-22 14:45:00,56.86,56.92,56.85,56.91,3000.0,55.2827,55.341,55.273,55.3313,3000.0
2013-08-22 14:50:00,56.92,56.94,56.92,56.93,500.0,55.341,55.3605,55.341,55.3508,500.0
2013-08-22 14:55:00,56.97,56.97,56.85,56.85,1600.0,55.3897,55.3897,55.273,55.273,1600.0
2013-08-22 15:00:00,56.86,56.88,56.85,56.86,1300.0,55.2827,55.3022,55.273,55.2827,1300.0
2013-08-22 15:05:00,56.86,56.86,56.78,56.84,2200.0,55.2827,55.2827,55.2049,55.2633,2200.0
2013-08-22 15:10:00,56.84,56.84,56.8,56.82,600.0,55.2633,55.2633,55.2244,55.2438,600.0
2013-08-22 15:15:00,56.83,56.86,56.79,56.85,3300.0,55.2535,55.2827,55.2146,55.273,3300.0
2013-08-22 15:20:00,56.84,57.0,56.84,56.98,2500.0,55.2633,55.4188,55.2633,55.3994,2500.0
2013-08-22 15:25:00,57.02,57.06,56.98,57.0,3800.0,55.4383,55.4772,55.3994,55.4188,3800.0
2013-08-22 15:30:00,56.99,57.06,56.96,57.03,7100.0,55.4091,55.4772,55.3799,55.448,7100.0
2013-08-22 15:35:00,57.04,57.14,57.03,57.04,10100.0,55.4577,55.5549,55.448,55.4577,10100.0
2013-08-22 15:40:00,57.05,57.07,56.99,56.99,11300.0,55.4674,55.4869,55.4091,55.4091,11300.0
2013-08-22 15:45:00,56.99,57.02,56.95,56.96,18900.0,55.4091,55.4383,55.3702,55.3799,18900.0
2013-08-22 15:50:00,56.96,56.97,56.8,56.85,29100.0,55.3799,55.3897,55.2244,55.273,29100.0
2013-08-22 15:55:00,56.87,56.88,56.79,56.85,51800.0,55.2924,55.3022,55.2146,55.273,51800.0
2013-08-23 09:30:00,56.9,57.15,56.59,56.59,15000.0,55.3216,55.5647,55.0202,55.0202,15000.0
2013-08-23 09:35:00,56.59,56.62,56.39,56.41,7900.0,55.0202,55.0494,54.8257,54.8452,7900.0
2013-08-23 09:40:00,56.5,56.59,56.23,56.59,8200.0,54.9327,55.0202,54.6702,55.0202,8200.0
2013-08-23 09:45:00,56.45,56.54,56.35,56.48,7700.0,54.8841,54.9716,54.7869,54.9132,7700.0
2013-08-23 09:50:00,56.47,56.47,56.2,56.36,8900.0,54.9035,54.9035,54.641,54.7966,8900.0
2013-08-23 09:55:00,56.39,56.4,56.17,56.23,18400.0,54.8257,54.8355,54.6118,54.6702,18400.0
2013-08-23 10:00:00,56.24,56.29,55.68,55.98,30900.0,54.6799,54.7285,54.1354,54.4271,30900.0
2013-08-23 10:05:00,55.87,56.17,55.86,56.17,10300.0,54.3202,54.6118,54.3104,54.6118,10300.0
2013-08-23 10:10:00,56.17,56.21,56.04,56.19,9600.0,54.6118,54.6507,54.4855,54.6313,9600.0
2013-08-23 10:15:00,56.19,56.34,56.08,56.11,14400.0,54.6313,54.7771,54.5243,54.5535,14400.0
2013-08-23 10:20:00,56.05,56.05,55.81,55.88,10100.0,54.4952,54.4952,54.2618,54.3299,10100.0
2013-08-23 10:25:00,55.97,56.12,55.97,56.04,2800.0,54.4174,54.5632,54.4174,54.4855,2800.0
2013-08-23 10:30:00,55.98,56.17,55.92,56.17,6400.0,54.4271,54.6118,54.3688,54.6118,6400.0
2013-08-23 10:35:00,56.19,56.26,55.96,56.01,2900.0,54.6313,54.6994,54.4077,54.4563,2900.0
2013-08-23 10:40:00,56.03,56.19,56.01,56.08,5200.0,54.4757,54.6313,54.4563,54.5243,5200.0
2013-08-23 10:45:00,56.11,56.11,55.89,55.97,4700.0,54.5535,54.5535,54.3396,54.4174,4700.0
2013-08-23 10:50:00,55.94,56.09,55.94,56.05,20000.0,54.3882,54.5341,54.3882,54.4952,20000.0
2013-08-23 10:55:00,56.01,56.18,56.01,56.16,5600.0,54.4563,54.6216,54.4563,54.6021,5600.0
2013-08-23 11:00:00,56.16,56.28,56.13,56.16,8700.0,54.6021,54.7188,54.573,54.6021,8700.0
2013-08-23 11:05:00,56.2,56.2,56.12,56.12,3900.0,54.641,54.641,54.5632,54.5632,3900.0
2013-08-23 11:10:00,56.12,56.18,56.08,56.15,9100.0,54.5632,54.6216,54.5243,54.5924,9100.0
2013-08-23 11:15:00,56.18,56.28,56.14,56.27,6100.0,54.6216,54.7188,54.5827,54.7091,6100.0
2013-08-23 11:20:00,56.23,56.23,56.12,56.17,4500.0,54.6702,54.6702,54.5632,54.6118,4500.0
2013-08-23 11:25:00,56.16,56.3,56.12,56.3,19400.0,54.6021,54.7382,54.5632,54.7382,19400.0
2013-08-23 11:30:00,56.3,56.47,56.25,56.44,14300.0,54.7382,54.9035,54.6896,54.8744,14300.0
2013-08-23 11:35:00,56.44,56.44,56.4,56.41,6000.0,54.8744,54.8744,54.8355,54.8452,6000.0
2013-08-23 11:40:00,56.4,56.44,56.37,56.44,5800.0,54.8355,54.8744,54.8063,54.8744,5800.0
2013-08-23 11:45:00,56.46,56.52,56.45,56.5,5900.0,54.8938,54.9521,54.8841,54.9327,5900.0
2013-08-23 11:50:00,56.5,56.55,56.46,56.55,25000.0,54.9327,54.9813,54.8938,54.9813,25000.0
2013-08-23 11:55:00,56.56,56.57,56.43,56.46,4700.0,54.991,55.0008,54.8646,54.8938,4700.0
2013-08-23 12:00:00,56.49,56.56,56.48,56.48,6100.0,54.923,54.991,54.9132,54.9132,6100.0
2013-08-23 12:05:00,56.47,56.51,56.42,56.42,11600.0,54.9035,54.9424,54.8549,54.8549,11600.0
2013-08-23 12:10:00,56.42,56.53,56.36,56.53,12200.0,54.8549,54.9619,54.7966,54.9619,12200.0
2013-08-23 12:15:00,56.5,56.55,56.47,56.55,2800.0,54.9327,54.9813,54.9035,54.9813,2800.0
2013-08-23 12:20:00,56.56,56.56,56.48,56.48,2400.0,54.991,54.991,54.9132,54.9132,2400.0
2013-08-23 12:25:00,56.47,56.5,56.45,56.49,11000.0,54.9035,54.9327,54.8841,54.923,11000.0
2013-08-23 12:30:00,56.5,56.52,56.42,56.44,2400.0,54.9327,54.9521,54.8549,54.8744,2400.0
2013-08-23 12:35:00,56.43,56.5,56.43,56.43,3000.0,54.8646,54.9327,54.8646,54.8646,3000.0
2013-08-23 12:40:00,56.45,56.45,56.39,56.4,2900.0,54.8841,54.8841,54.8257,54.8355,2900.0
2013-08-23 12:45:00,56.43,56.43,56.34,56.34,2300.0,54.8646,54.8646,54.7771,54.7771,2300.0
2013-08-23 12:50:00,56.37,56.38,56.31,56.33,24000.0,54.8063,54.816,54.748,54.7674,24000.0
2013-08-23 12:55:00,56.31,56.33,56.19,56.26,27300.0,54.748,54.7674,54.6313,54.6994,27300.0
2013-08-23 13:00:00,56.22,56.22,56.14,56.15,2600.0,54.6605,54.6605,54.5827,54.5924,2600.0
2013-08-23 13:05:00,56.16,56.18,56.14,56.18,3300.0,54.6021,54.6216,54.5827,54.6216,3300.0
2013-08-23 13:10:00,56.16,56.2,56.16,56.17,2300.0,54.6021,54.641,54.6021,54.6118,2300.0
2013-08-23 13:15:00,56.15,56.15,56.05,56.05,3700.0,54.5924,54.5924,54.4952,54.4952,3700.0
2013-08-23 13:20:00,56.04,56.06,56.01,56.02,4200.0,54.4855,54.5049,54.4563,54.466,4200.0
2013-08-23 13:25:00,56.03,56.05,55.98,55.98,3800.0,54.4757,54.4952,54.4271,54.4271,3800.0
2013-08-23 13:30:00,55.98,56.01,55.95,56.0,7200.0,54.4271,54.4563,54.398,54.4466,7200.0
2013-08-23 13:35:00,56.03,56.12,56.03,56.12,1600.0,54.4757,54.5632,54.4757,54.5632,1600.0
2013-08-23 13:40:00,56.12,56.13,56.11,56.13,900.0,54.5632,54.573,54.5535,54.573,900.0
2013-08-23 13:45:00,56.13,56.13,56.0,56.0,1500.0,54.573,54.573,54.4466,54.4466,1500.0
2013-08-23 13:50:00,56.01,56.09,56.01,56.09,3100.0,54.4563,54.5341,54.4563,54.5341,3100.0
2013-08-23 13:55:00,56.08,56.17,56.08,56.12,4500.0,54.5243,54.6118,54.5243,54.5632,4500.0
2013-08-23 14:00:00,56.13,56.13,56.09,56.09,2700.0,54.573,54.573,54.5341,54.5341,2700.0
2013-08-23 14:05:00,56.09,56.16,56.09,56.15,3300.0,54.5341,54.6021,54.5341,54.5924,3300.0
2013-08-23 14:10:00,56.12,56.15,56.12,56.15,4200.0,54.5632,54.5924,54.5632,54.5924,4200.0
2013-08-23 14:15:00,56.13,56.13,56.08,56.1,4200.0,54.573,54.573,54.5243,54.5438,4200.0
2013-08-23 14:20:00,56.09,56.1,56.07,56.09,3600.0,54.5341,54.5438,54.5146,54.5341,3600.0
2013-08-23 14:25:00,56.09,56.1,56.01,56.02,5400.0,54.5341,54.5438,54.4563,54.466,5400.0
2013-08-23 14:30:00,56.04,56.09,56.03,56.09,2900.0,54.4855,54.5341,54.4757,54.5341,2900.0
2013-08-23 14:35:00,56.09,56.09,56.04,56.06,4000.0,54.5341,54.5341,54.4855,54.5049,4000.0
2013-08-23 14:40:00,56.08,56.08,56.0,56.03,4000.0,54.5243,54.5243,54.4466,54.4757,4000.0
2013-08-23 14:45:00,56.03,56.04,55.99,56.04,3400.0,54.4757,54.4855,54.4368,54.4855,3400.0
2013-08-23 14:50:00,56.04,56.04,55.89,55.9,13900.0,54.4855,54.4855,54.3396,54.3493,13900.0
2013-08-23 14:55:00,55.89,56.01,55.89,56.01,8500.0,54.3396,54.4563,54.3396,54.4563,8500.0
2013-08-23 15:00:00,56.01,56.01,55.93,55.93,16900.0,54.4563,54.4563,54.3785,54.3785,16900.0
2013-08-23 15:05:00,55.92,56.02,55.92,56.01,8100.0,54.3688,54.466,54.3688,54.4563,8100.0
2013-08-23 15:10:00,56.01,56.06,56.0,56.05,8700.0,54.4563,54.5049,54.4466,54.4952,8700.0
2013-08-23 15:15:00,56.05,56.13,56.05,56.12,8600.0,54.4952,54.573,54.4952,54.5632,8600.0
2013-08-23 15:20:00,56.13,56.22,56.13,56.22,17100.0,54.573,54.6605,54.573,54.6605,17100.0
2013-08-23 15:25:00,56.22,56.23,56.17,56.23,8900.0,54.6605,54.6702,54.6118,54.6702,8900.0
2013-08-23 15:30:00,56.22,56.29,56.21,56.21,10700.0,54.6605,54.7285,54.6507,54.6507,10700.0
2013-08-23 15:35:00,56.21,56.27,56.21,56.27,7400.0,54.6507,54.7091,54.6507,54.7091,7400.0
2013-08-23 15:40:00,56.28,56.34,56.27,56.34,15100.0,54.7188,54.7771,54.7091,54.7771,15100.0
2013-08-23 15:45:00,56.35,56.38,56.31,56.34,31700.0,54.7869,54.816,54.748,54.7771,31700.0
2013-08-23 15:50:00,56.34,56.39,56.19,56.25,39600.0,54.7771,54.8257,54.6313,54.6896,39600.0
2013-08-23 15:55:00,56.25,56.36,56.24,56.28,52500.0,54.6896,54.7966,54.6799,54.7188,52500.0
2013-08-26 09:30:00,56.29,56.32,56.21,56.21,13600.0,54.7285,54.7577,54.6507,54.6507,13600.0
2013-08-26 09:35:00,56.11,56.33,55.99,56.33,2500.0,54.5535,54.7674,54.4368,54.7674,2500.0
2013-08-26 09:40:00,56.33,56.64,56.33,56.64,3600.0,54.7674,55.0688,54.7674,55.0688,3600.0
2013-08-26 09:45:00,56.64,56.72,56.61,56.71,2700.0,55.0688,55.1466,55.0396,55.1369,2700.0
2013-08-26 09:50:00,56.71,56.71,56.61,56.61,2300.0,55.1369,55.1369,55.0396,55.0396,2300.0
2013-08-26 09:55:00,56.6,56.6,56.35,56.46,2000.0,55.0299,55.0299,54.7869,54.8938,2000.0
2013-08-26 10:00:00,56.46,56.73,56.45,56.73,11200.0,54.8938,55.1563,54.8841,55.1563,11200.0
2013-08-26 10:05:00,56.69,56.79,56.62,56.72,3400.0,55.1174,55.2146,55.0494,55.1466,3400.0
2013-08-26 10:10:00,56.77,56.99,56.7,56.9,19100.0,55.1952,55.4091,55.1271,55.3216,19100.0
2013-08-26 10:15:00,56.89,57.03,56.85,56.87,11400.0,55.3119,55.448,55.273,55.2924,11400.0
2013-08-26 10:20:00,56.85,57.02,56.85,56.99,6900.0,55.273,55.4383,55.273,55.4091,6900.0
2013-08-26 10:25:00,57.01,57.15,57.01,57.08,14400.0,55.4285,55.5647,55.4285,55.4966,14400.0
2013-08-26 10:30:00,57.08,57.09,56.94,57.01,5800.0,55.4966,55.5063,55.3605,55.4285,5800.0
2013-08-26 10:35:00,56.99,57.12,56.99,57.08,2000.0,55.4091,55.5355,55.4091,55.4966,2000.0
2013-08-26 10:40:00,57.11,57.15,57.03,57.05,4300.0,55.5258,55.5647,55.448,55.4674,4300.0
2013-08-26 10:45:00,57.06,57.09,56.87,56.96,11600.0,55.4772,55.5063,55.2924,55.3799,11600.0
2013-08-26 10:50:00,56.98,56.98,56.87,56.91,3100.0,55.3994,55.3994,55.2924,55.3313,3100.0
2013-08-26 10:55:00,56.9,57.01,56.9,57.01,10900.0,55.3216,55.4285,55.3216,55.4285,10900.0
2013-08-26 11:00:00,56.97,57.09,56.87,57.0,35200.0,55.3897,55.5063,55.2924,55.4188,35200.0
2013-08-26 11:05:00,56.98,57.19,56.98,57.17,6000.0,55.3994,55.6036,55.3994,55.5841,6000.0
2013-08-26 11:10:00,57.17,57.28,57.15,57.28,1700.0,55.5841,55.6911,55.5647,55.6911,1700.0
2013-08-26 11:15:00,57.3,57.35,57.28,57.28,1300.0,55.7105,55.7591,55.6911,55.6911,1300.0
2013-08-26 11:20:00,57.29,57.29,57.19,57.19,3400.0,55.7008,55.7008,55.6036,55.6036,3400.0
2013-08-26 11:25:00,57.2,57.2,57.14,57.17,2800.0,55.6133,55.6133,55.5549,55.5841,2800.0
2013-08-26 11:30:00,57.19,57.25,57.16,57.22,10400.0,55.6036,55.6619,55.5744,55.6327,10400.0
2013-08-26 11:35:00,57.18,57.2,57.09,57.12,3700.0,55.5938,55.6133,55.5063,55.5355,3700.0
2013-08-26 11:40:00,57.11,57.11,56.98,56.98,1800.0,55.5258,55.5258,55.3994,55.3994,1800.0
2013-08-26 11:45:00,57.0,57.0,56.93,57.0,1800.0,55.4188,55.4188,55.3508,55.4188,1800.0
2013-08-26 11:50:00,57.05,57.05,56.96,57.01,1900.0,55.4674,55.4674,55.3799,55.4285,1900.0
2013-08-26 11:55:00,56.98,57.02,56.97,57.02,1800.0,55.3994,55.4383,55.3897,55.4383,1800.0
2013-08-26 12:00:00,57.02,57.07,56.99,56.99,4900.0,55.4383,55.4869,55.4091,55.4091,4900.0
2013-08-26 12:05:00,56.99,56.99,56.91,56.92,4800.0,55.4091,55.4091,55.3313,55.341,4800.0
2013-08-26 12:10:00,56.91,56.99,56.91,56.99,1200.0,55.3313,55.4091,55.3313,55.4091,1200.0
2013-08-26 12:15:00,56.97,57.02,56.97,57.02,1600.0,55.3897,55.4383,55.3897,55.4383,1600.0
2013-08-26 12:20:00,57.02,57.06,56.99,57.02,4500.0,55.4383,55.4772,55.4091,55.4383,4500.0
2013-08-26 12:25:00,57.03,57.03,56.95,56.95,2000.0,55.448,55.448,55.3702,55.3702,2000.0
2013-08-26 12:30:00,56.94,57.06,56.94,57.06,2500.0,55.3605,55.4772,55.3605,55.4772,2500.0
2013-08-26 12:35:00,57.05,57.06,56.97,56.97,12200.0,55.4674,55.4772,55.3897,55.3897,12200.0
2013-08-26 12:40:00,56.98,57.02,56.97,57.01,1700.0,55.3994,55.4383,55.3897,55.4285,1700.0
2013-08-26 12:45:00,57.02,57.02,56.94,56.96,2900.0,55.4383,55.4383,55.3605,55.3799,2900.0
2013-08-26 12:50:00,56.98,57.02,56.97,56.97,700.0,55.3994,55.4383,55.3897,55.3897,700.0
2013-08-26 12:55:00,57.0,57.02,56.96,57.02,5600.0,55.4188,55.4383,55.3799,55.4383,5600.0
2013-08-26 13:00:00,57.04,57.08,57.02,57.07,2200.0,55.4577,55.4966,55.4383,55.4869,2200.0
2013-08-26 13:05:00,57.08,57.1,57.06,57.1,5800.0,55.4966,55.516,55.4772,55.516,5800.0
2013-08-26 13:10:00,57.1,57.13,57.08,57.08,2500.0,55.516,55.5452,55.4966,55.4966,2500.0
2013-08-26 13:15:00,57.05,57.15,57.05,57.13,5700.0,55.4674,55.5647,55.4674,55.5452,5700.0
2013-08-26 13:20:00,57.13,57.15,57.13,57.15,1300.0,55.5452,55.5647,55.5452,55.5647,1300.0
2013-08-26 13:25:00,57.17,57.19,57.14,57.14,1700.0,55.5841,55.6036,55.5549,55.5549,1700.0
2013-08-26 13:30:00,57.1,57.1,57.03,57.06,1500.0,55.516,55.516,55.448,55.4772,1500.0
2013-08-26 13:35:00,57.06,57.08,57.04,57.07,2000.0,55.4772,55.4966,55.4577,55.4869,2000.0
2013-08-26 13:40:00,57.02,57.04,56.99,56.99,2200.0,55.4383,55.4577,55.4091,55.4091,2200.0
2013-08-26 13:45:00,57.0,57.04,56.98,56.98,3800.0,55.4188,55.4577,55.3994,55.3994,3800.0
2013-08-26 13:50:00,56.96,57.02,56.93,57.0,3100.0,55.3799,55.4383,55.3508,55.4188,3100.0
2013-08-26 13:55:00,57.02,57.08,57.01,57.06,1600.0,55.4383,55.4966,55.4285,55.4772,1600.0
2013-08-26 14:00:00,57.03,57.07,56.99,57.07,5100.0,55.448,55.4869,55.4091,55.4869,5100.0
2013-08-26 14:05:00,57.07,57.07,57.02,57.06,2500.0,55.4869,55.4869,55.4383,55.4772,2500.0
2013-08-26 14:10:00,57.05,57.08,57.04,57.04,4700.0,55.4674,55.4966,55.4577,55.4577,4700.0
2013-08-26 14:15:00,57.03,57.05,56.98,56.99,5200.0,55.448,55.4674,55.3994,55.4091,5200.0
2013-08-26 14:20:00,56.99,57.03,56.98,56.99,4000.0,55.4091,55.448,55.3994,55.4091,4000.0
2013-08-26 14:25:00,56.98,57.0,56.96,57.0,3300.0,55.3994,55.4188,55.3799,55.4188,3300.0
2013-08-26 14:30:00,56.99,57.02,56.99,57.01,4600.0,55.4091,55.4383,55.4091,55.4285,4600.0
2013-08-26 14:35:00,56.99,56.99,56.97,56.98,2600.0,55.4091,55.4091,55.3897,55.3994,2600.0
2013-08-26 14:40:00,56.98,57.03,56.97,57.03,15900.0,55.3994,55.448,55.3897,55.448,15900.0
2013-08-26 14:45:00,57.04,57.06,57.03,57.03,3300.0,55.4577,55.4772,55.448,55.448,3300.0
2013-08-26 14:50:00,57.02,57.06,57.01,57.06,4200.0,55.4383,55.4772,55.4285,55.4772,4200.0
2013-08-26 14:55:00,57.06,57.07,57.03,57.05,3200.0,55.4772,55.4869,55.448,55.4674,3200.0
2013-08-26 15:00:00,57.07,57.1,57.04,57.07,7900.0,55.4869,55.516,55.4577,55.4869,7900.0
2013-08-26 15:05:00,57.09,57.09,57.04,57.04,3000.0,55.5063,55.5063,55.4577,55.4577,3000.0
2013-08-26 15:10:00,57.04,57.04,56.67,56.67,7500.0,55.4577,55.4577,55.098,55.098,7500.0
2013-08-26 15:15:00,56.67,56.78,56.57,56.75,10500.0,55.098,55.2049,55.0008,55.1758,10500.0
2013-08-26 15:20:00,56.69,56.69,56.47,56.54,11200.0,55.1174,55.1174,54.9035,54.9716,11200.0
2013-08-26 15:25:00,56.54,56.58,56.36,56.53,6900.0,54.9716,55.0105,54.7966,54.9619,6900.0
2013-08-26 15:30:00,56.58,56.7,56.51,56.69,8600.0,55.0105,55.1271,54.9424,55.1174,8600.0
2013-08-26 15:35:00,56.65,56.74,56.62,56.71,9200.0,55.0785,55.166,55.0494,55.1369,9200.0
2013-08-26 15:40:00,56.69,56.77,56.61,56.71,7600.0,55.1174,55.1952,55.0396,55.1369,7600.0
2013-08-26 15:45:00,56.69,56.72,56.54,56.59,6700.0,55.1174,55.1466,54.9716,55.0202,6700.0
2013-08-26 15:50:00,56.52,56.66,56.51,56.65,13000.0,54.9521,55.0883,54.9424,55.0785,13000.0
2013-08-26 15:55:00,56.63,56.63,56.53,56.56,28700.0,55.0591,55.0591,54.9619,54.991,28700.0
2013-08-27 09:30:00,55.62,55.66,55.34,55.4,25400.0,54.0771,54.116,53.8049,53.8632,25400.0
2013-08-27 09:35:00,55.34,55.72,55.1,55.71,12300.0,53.8049,54.1743,53.5715,54.1646,12300.0
2013-08-27 09:40:00,55.7,55.93,55.63,55.71,15700.0,54.1549,54.3785,54.0868,54.1646,15700.0
2013-08-27 09:45:00,55.78,55.95,55.67,55.76,21300.0,54.2327,54.398,54.1257,54.2132,21300.0
2013-08-27 09:50:00,55.68,55.83,55.5,55.51,5800.0,54.1354,54.2813,53.9604,53.9702,5800.0
2013-08-27 09:55:00,55.45,55.48,55.26,55.42,11400.0,53.9118,53.941,53.7271,53.8827,11400.0
2013-08-27 10:00:00,55.43,55.55,55.32,55.49,6400.0,53.8924,54.009,53.7854,53.9507,6400.0
2013-08-27 10:05:00,55.5,55.63,55.42,55.57,18700.0,53.9604,54.0868,53.8827,54.0285,18700.0
2013-08-27 10:10:00,55.59,55.65,55.47,55.51,5000.0,54.0479,54.1063,53.9313,53.9702,5000.0
2013-08-27 10:15:00,55.42,55.42,55.0,55.0,28100.0,53.8827,53.8827,53.4743,53.4743,28100.0
2013-08-27 10:20:00,55.0,55.23,54.9,55.13,8400.0,53.4743,53.6979,53.3771,53.6007,8400.0
2013-08-27 10:25:00,55.12,55.12,54.85,54.86,10900.0,53.591,53.591,53.3285,53.3382,10900.0
2013-08-27 10:30:00,54.82,55.02,54.82,55.0,9500.0,53.2993,53.4937,53.2993,53.4743,9500.0
2013-08-27 10:35:00,55.0,55.17,54.96,55.17,7600.0,53.4743,53.6396,53.4354,53.6396,7600.0
2013-08-27 10:40:00,55.18,55.43,55.13,55.29,14000.0,53.6493,53.8924,53.6007,53.7563,14000.0
2013-08-27 10:45:00,55.28,55.41,55.09,55.19,10700.0,53.7465,53.8729,53.5618,53.659,10700.0
2013-08-27 10:50:00,55.18,55.3,54.99,55.18,36700.0,53.6493,53.766,53.4646,53.6493,36700.0
2013-08-27 10:55:00,55.18,55.18,54.87,54.99,120100.0,53.6493,53.6493,53.3479,53.4646,120100.0
2013-08-27 11:00:00,54.99,55.0,54.57,54.77,24000.0,53.4646,53.4743,53.0562,53.2507,24000.0
2013-08-27 11:05:00,54.73,54.79,54.43,54.5,17000.0,53.2118,53.2701,52.9201,52.9882,17000.0
2013-08-27 11:10:00,54.56,54.76,54.53,54.59,12900.0,53.0465,53.241,53.0173,53.0757,12900.0
2013-08-27 11:15:00,54.54,54.85,54.54,54.8,4200.0,53.0271,53.3285,53.0271,53.2799,4200.0
2013-08-27 11:20:00,54.78,54.91,54.73,54.9,11600.0,53.2604,53.3868,53.2118,53.3771,11600.0
2013-08-27 11:25:00,54.85,55.02,54.77,54.82,15900.0,53.3285,53.4937,53.2507,53.2993,15900.0
2013-08-27 11:30:00,54.86,55.04,54.85,54.86,37100.0,53.3382,53.5132,53.3285,53.3382,37100.0
2013-08-27 11:35:00,54.82,54.95,54.8,54.91,11400.0,53.2993,53.4257,53.2799,53.3868,11400.0
2013-08-27 11:40:00,54.91,54.95,54.83,54.88,22100.0,53.3868,53.4257,53.309,53.3576,22100.0
2013-08-27 11:45:00,54.87,54.88,54.77,54.8,7100.0,53.3479,53.3576,53.2507,53.2799,7100.0
2013-08-27 11:50:00,54.81,54.88,54.71,54.72,7200.0,53.2896,53.3576,53.1923,53.2021,7200.0
2013-08-27 11:55:00,54.73,54.85,54.73,54.85,10100.0,53.2118,53.3285,53.2118,53.3285,10100.0
2013-08-27 12:00:00,54.85,54.85,54.72,54.8,8400.0,53.3285,53.3285,53.2021,53.2799,8400.0
2013-08-27 12:05:00,54.8,54.81,54.65,54.65,2800.0,53.2799,53.2896,53.134,53.134,2800.0
2013-08-27 12:10:00,54.62,54.66,54.58,54.65,4100.0,53.1048,53.1437,53.066,53.134,4100.0
2013-08-27 12:15:00,54.61,54.65,54.56,54.6,4500.0,53.0951,53.134,53.0465,53.0854,4500.0
2013-08-27 12:20:00,54.57,54.63,54.55,54.6,2900.0,53.0562,53.1146,53.0368,53.0854,2900.0
2013-08-27 12:25:00,54.57,54.59,54.5,54.55,4800.0,53.0562,53.0757,52.9882,53.0368,4800.0
2013-08-27 12:30:00,54.52,54.65,54.51,54.65,3300.0,53.0076,53.134,52.9979,53.134,3300.0
2013-08-27 12:35:00,54.63,54.68,54.59,54.64,3900.0,53.1146,53.1632,53.0757,53.1243,3900.0
2013-08-27 12:40:00,54.67,54.67,54.52,54.56,7800.0,53.1535,53.1535,53.0076,53.0465,7800.0
2013-08-27 12:45:00,54.56,54.67,54.51,54.66,4700.0,53.0465,53.1535,52.9979,53.1437,4700.0
2013-08-27 12:50:00,54.65,54.69,54.62,54.64,4600.0,53.134,53.1729,53.1048,53.1243,4600.0
2013-08-27 12:55:00,54.65,54.71,54.62,54.67,28100.0,53.134,53.1923,53.1048,53.1535,28100.0
2013-08-27 13:00:00,54.66,54.76,54.63,54.73,11400.0,53.1437,53.241,53.1146,53.2118,11400.0
2013-08-27 13:05:00,54.72,54.73,54.62,54.66,19900.0,53.2021,53.2118,53.1048,53.1437,19900.0
2013-08-27 13:10:00,54.68,54.68,54.62,54.63,15000.0,53.1632,53.1632,53.1048,53.1146,15000.0
2013-08-27 13:15:00,54.64,54.65,54.56,54.58,11500.0,53.1243,53.134,53.0465,53.066,11500.0
2013-08-27 13:20:00,54.55,54.56,54.5,54.52,7900.0,53.0368,53.0465,52.9882,53.0076,7900.0
2013-08-27 13:25:00,54.5,54.5,54.28,54.35,11100.0,52.9882,52.9882,52.7743,52.8423,11100.0
2013-08-27 13:30:00,54.38,54.53,54.36,54.52,5300.0,52.8715,53.0173,52.8521,53.0076,5300.0
2013-08-27 13:35:00,54.51,54.59,54.51,54.57,3600.0,52.9979,53.0757,52.9979,53.0562,3600.0
2013-08-27 13:40:00,54.56,54.56,54.46,54.48,4700.0,53.0465,53.0465,52.9493,52.9687,4700.0
2013-08-27 13:45:00,54.48,54.55,54.41,54.45,6800.0,52.9687,53.0368,52.9007,52.9396,6800.0
2013-08-27 13:50:00,54.44,54.45,54.23,54.25,29500.0,52.9298,52.9396,52.7257,52.7451,29500.0
2013-08-27 13:55:00,54.25,54.25,54.19,54.22,4800.0,52.7451,52.7451,52.6868,52.7159,4800.0
2013-08-27 14:00:00,54.19,54.2,54.1,54.1,6200.0,52.6868,52.6965,52.5993,52.5993,6200.0
2013-08-27 14:05:00,54.12,54.13,54.05,54.07,12900.0,52.6187,52.6284,52.5507,52.5701,12900.0
2013-08-27 14:10:00,54.04,54.04,53.71,53.71,28800.0,52.5409,52.5409,52.2201,52.2201,28800.0
2013-08-27 14:15:00,53.73,53.91,53.73,53.88,19300.0,52.2395,52.4145,52.2395,52.3854,19300.0
2013-08-27 14:20:00,53.88,53.95,53.77,53.77,11100.0,52.3854,52.4534,52.2784,52.2784,11100.0
2013-08-27 14:25:00,53.78,53.87,53.69,53.85,19400.0,52.2881,52.3756,52.2006,52.3562,19400.0
2013-08-27 14:30:00,53.83,53.88,53.78,53.81,16200.0,52.3368,52.3854,52.2881,52.3173,16200.0
2013-08-27 14:35:00,53.79,53.79,53.61,53.68,15700.0,52.2979,52.2979,52.1229,52.1909,15700.0
2013-08-27 14:40:00,53.7,53.85,53.66,53.76,20900.0,52.2104,52.3562,52.1715,52.2687,20900.0
2013-08-27 14:45:00,53.76,54.05,53.76,54.02,23400.0,52.2687,52.5507,52.2687,52.5215,23400.0
2013-08-27 14:50:00,54.01,54.13,53.93,54.13,19100.0,52.5118,52.6284,52.434,52.6284,19100.0
2013-08-27 14:55:00,54.13,54.22,54.08,54.12,13700.0,52.6284,52.7159,52.5798,52.6187,13700.0
2013-08-27 15:00:00,54.12,54.28,54.09,54.27,9100.0,52.6187,52.7743,52.5895,52.7646,9100.0
2013-08-27 15:05:00,54.26,54.32,54.17,54.21,20000.0,52.7548,52.8132,52.6673,52.7062,20000.0
2013-08-27 15:10:00,54.22,54.22,54.05,54.16,10900.0,52.7159,52.7159,52.5507,52.6576,10900.0
2013-08-27 15:15:00,54.16,54.22,54.03,54.14,11400.0,52.6576,52.7159,52.5312,52.6382,11400.0
2013-08-27 15:20:00,54.13,54.25,54.13,54.18,35600.0,52.6284,52.7451,52.6284,52.6771,35600.0
2013-08-27 15:25:00,54.16,54.21,54.06,54.18,27800.0,52.6576,52.7062,52.5604,52.6771,27800.0
2013-08-27 15:30:00,54.2,54.21,54.09,54.13,35600.0,52.6965,52.7062,52.5895,52.6284,35600.0
2013-08-27 15:35:00,54.13,54.3,54.1,54.26,53800.0,52.6284,52.7937,52.5993,52.7548,53800.0
2013-08-27 15:40:00,54.25,54.35,54.19,54.35,42800.0,52.7451,52.8423,52.6868,52.8423,42800.0
2013-08-27 15:45:00,54.33,54.41,54.3,54.4,69900.0,52.8229,52.9007,52.7937,52.8909,69900.0
2013-08-27 15:50:00,54.4,54.4,54.28,54.29,44900.0,52.8909,52.8909,52.7743,52.784,44900.0
2013-08-27 15:55:00,54.28,54.32,54.21,54.22,64800.0,52.7743,52.8132,52.7062,52.7159,64800.0
2013-08-28 09:30:00,54.33,54.37,54.1,54.1,11400.0,52.8229,52.8618,52.5993,52.5993,11400.0
2013-08-28 09:35:00,54.21,54.46,53.97,54.38,11900.0,52.7062,52.9493,52.4729,52.8715,11900.0
2013-08-28 09:40:00,54.38,54.66,54.36,54.58,27900.0,52.8715,53.1437,52.8521,53.066,27900.0
2013-08-28 09:45:00,54.55,54.79,54.47,54.65,24600.0,53.0368,53.2701,52.959,53.134,24600.0
2013-08-28 09:50:00,54.58,54.68,54.43,54.45,10200.0,53.066,53.1632,52.9201,52.9396,10200.0
2013-08-28 09:55:00,54.46,54.46,53.95,53.95,23500.0,52.9493,52.9493,52.4534,52.4534,23500.0
2013-08-28 10:00:00,54.02,54.2,53.86,54.13,16100.0,52.5215,52.6965,52.3659,52.6284,16100.0
2013-08-28 10:05:00,54.13,54.3,53.97,53.97,9000.0,52.6284,52.7937,52.4729,52.4729,9000.0
2013-08-28 10:10:00,53.96,54.23,53.88,54.23,35200.0,52.4632,52.7257,52.3854,52.7257,35200.0
2013-08-28 10:15:00,54.27,54.36,54.22,54.32,5600.0,52.7646,52.8521,52.7159,52.8132,5600.0
2013-08-28 10:20:00,54.34,54.5,54.1,54.2,28500.0,52.8326,52.9882,52.5993,52.6965,28500.0
2013-08-28 10:25:00,54.22,54.22,54.07,54.12,8600.0,52.7159,52.7159,52.5701,52.6187,8600.0
2013-08-28 10:30:00,54.12,54.15,54.03,54.15,14200.0,52.6187,52.6479,52.5312,52.6479,14200.0
2013-08-28 10:35:00,54.16,54.38,54.13,54.2,25600.0,52.6576,52.8715,52.6284,52.6965,25600.0
2013-08-28 10:40:00,54.27,54.36,54.21,54.31,21700.0,52.7646,52.8521,52.7062,52.8034,21700.0
2013-08-28 10:45:00,54.33,54.43,54.29,54.43,14300.0,52.8229,52.9201,52.784,52.9201,14300.0
2013-08-28 10:50:00,54.41,54.6,54.39,54.6,9500.0,52.9007,53.0854,52.8812,53.0854,9500.0
2013-08-28 10:55:00,54.6,54.8,54.57,54.68,14200.0,53.0854,53.2799,53.0562,53.1632,14200.0
2013-08-28 11:00:00,54.69,54.82,54.6,54.64,7500.0,53.1729,53.2993,53.0854,53.1243,7500.0
2013-08-28 11:05:00,54.64,54.73,54.59,54.73,14900.0,53.1243,53.2118,53.0757,53.2118,14900.0
2013-08-28 11:10:00,54.74,54.77,54.65,54.65,12100.0,53.2215,53.2507,53.134,53.134,12100.0
2013-08-28 11:15:00,54.64,54.65,54.54,54.63,12000.0,53.1243,53.134,53.0271,53.1146,12000.0
2013-08-28 11:20:00,54.65,54.78,54.63,54.73,12900.0,53.134,53.2604,53.1146,53.2118,12900.0
2013-08-28 11:25:00,54.72,54.72,54.57,54.65,3900.0,53.2021,53.2021,53.0562,53.134,3900.0
2013-08-28 11:30:00,54.65,54.67,54.57,54.65,9800.0,53.134,53.1535,53.0562,53.134,9800.0
2013-08-28 11:35:00,54.65,54.75,54.65,54.66,9000.0,53.134,53.2312,53.134,53.1437,9000.0
2013-08-28 11:40:00,54.63,54.72,54.63,54.72,7800.0,53.1146,53.2021,53.1146,53.2021,7800.0
2013-08-28 11:45:00,54.72,54.73,54.65,54.66,6400.0,53.2021,53.2118,53.134,53.1437,6400.0
2013-08-28 11:50:00,54.66,54.77,54.66,54.76,4600.0,53.1437,53.2507,53.1437,53.241,4600.0
2013-08-28 11:55:00,54.73,54.77,54.67,54.77,6100.0,53.2118,53.2507,53.1535,53.2507,6100.0
2013-08-28 12:00:00,54.79,54.79,54.69,54.72,3000.0,53.2701,53.2701,53.1729,53.2021,3000.0
2013-08-28 12:05:00,54.72,54.85,54.68,54.84,9800.0,53.2021,53.3285,53.1632,53.3187,9800.0
2013-08-28 12:10:00,54.83,54.89,54.81,54.84,5700.0,53.309,53.3674,53.2896,53.3187,5700.0
2013-08-28 12:15:00,54.81,54.94,54.81,54.87,5000.0,53.2896,53.416,53.2896,53.3479,5000.0
2013-08-28 12:20:00,54.88,54.97,54.88,54.97,27000.0,53.3576,53.4451,53.3576,53.4451,27000.0
2013-08-28 12:25:00,55.0,55.0,54.94,54.96,7700.0,53.4743,53.4743,53.416,53.4354,7700.0
2013-08-28 12:30:00,54.98,54.99,54.82,54.85,18100.0,53.4549,53.4646,53.2993,53.3285,18100.0
2013-08-28 12:35:00,54.85,55.05,54.85,55.01,15200.0,53.3285,53.5229,53.3285,53.484,15200.0
2013-08-28 12:40:00,54.99,55.02,54.95,54.97,9600.0,53.4646,53.4937,53.4257,53.4451,9600.0
2013-08-28 12:45:00,54.99,55.06,54.95,54.95,2500.0,53.4646,53.5326,53.4257,53.4257,2500.0
2013-08-28 12:50:00,54.95,55.18,54.95,55.16,11500.0,53.4257,53.6493,53.4257,53.6299,11500.0
2013-08-28 12:55:00,55.18,55.32,55.17,55.23,20600.0,53.6493,53.7854,53.6396,53.6979,20600.0
2013-08-28 13:00:00,55.27,55.3,55.19,55.3,7400.0,53.7368,53.766,53.659,53.766,7400.0
2013-08-28 13:05:00,55.3,55.31,55.22,55.29,3100.0,53.766,53.7757,53.6882,53.7563,3100.0
2013-08-28 13:10:00,55.29,55.31,55.22,55.26,12800.0,53.7563,53.7757,53.6882,53.7271,12800.0
2013-08-28 13:15:00,55.27,55.32,55.18,55.32,15900.0,53.7368,53.7854,53.6493,53.7854,15900.0
2013-08-28 13:20:00,55.32,55.43,55.31,55.43,48200.0,53.7854,53.8924,53.7757,53.8924,48200.0
2013-08-28 13:25:00,55.44,55.64,55.44,55.63,18400.0,53.9021,54.0966,53.9021,54.0868,18400.0
2013-08-28 13:30:00,55.66,55.66,55.52,55.52,20900.0,54.116,54.116,53.9799,53.9799,20900.0
2013-08-28 13:35:00,55.51,55.7,55.5,55.68,11400.0,53.9702,54.1549,53.9604,54.1354,11400.0
2013-08-28 13:40:00,55.69,55.72,55.67,55.68,6100.0,54.1452,54.1743,54.1257,54.1354,6100.0
2013-08-28 13:45:00,55.68,55.69,55.56,55.64,20100.0,54.1354,54.1452,54.0188,54.0966,20100.0
2013-08-28 13:50:00,55.65,55.7,55.55,55.62,10100.0,54.1063,54.1549,54.009,54.0771,10100.0
2013-08-28 13:55:00,55.63,55.72,55.59,55.72,5400.0,54.0868,54.1743,54.0479,54.1743,5400.0
2013-08-28 14:00:00,55.7,55.7,55.57,55.61,10800.0,54.1549,54.1549,54.0285,54.0674,10800.0
2013-08-28 14:05:00,55.58,55.58,55.37,55.41,4600.0,54.0382,54.0382,53.834,53.8729,4600.0
2013-08-28 14:10:00,55.36,55.36,55.18,55.27,18900.0,53.8243,53.8243,53.6493,53.7368,18900.0
2013-08-28 14:15:00,55.26,55.26,55.12,55.12,13100.0,53.7271,53.7271,53.591,53.591,13100.0
2013-08-28 14:20:00,55.15,55.21,55.12,55.12,18300.0,53.6201,53.6785,53.591,53.591,18300.0
2013-08-28 14:25:00,55.16,55.21,55.08,55.08,10900.0,53.6299,53.6785,53.5521,53.5521,10900.0
2013-08-28 14:30:00,55.07,55.22,55.03,55.22,15600.0,53.5424,53.6882,53.5035,53.6882,15600.0
2013-08-28 14:35:00,55.21,55.23,55.12,55.13,6500.0,53.6785,53.6979,53.591,53.6007,6500.0
2013-08-28 14:40:00,55.13,55.15,55.03,55.09,9400.0,53.6007,53.6201,53.5035,53.5618,9400.0
2013-08-28 14:45:00,55.08,55.13,55.03,55.08,20600.0,53.5521,53.6007,53.5035,53.5521,20600.0
2013-08-28 14:50:00,55.09,55.17,55.07,55.17,10400.0,53.5618,53.6396,53.5424,53.6396,10400.0
2013-08-28 14:55:00,55.17,55.19,55.01,55.04,7100.0,53.6396,53.659,53.484,53.5132,7100.0
2013-08-28 15:00:00,55.03,55.1,55.0,55.1,7000.0,53.5035,53.5715,53.4743,53.5715,7000.0
2013-08-28 15:05:00,55.1,55.19,55.09,55.15,15000.0,53.5715,53.659,53.5618,53.6201,15000.0
2013-08-28 15:10:00,55.17,55.23,55.13,55.19,22300.0,53.6396,53.6979,53.6007,53.659,22300.0
2013-08-28 15:15:00,55.18,55.23,55.12,55.14,10000.0,53.6493,53.6979,53.591,53.6104,10000.0
2013-08-28 15:20:00,55.16,55.25,55.16,55.17,9100.0,53.6299,53.7174,53.6299,53.6396,9100.0
2013-08-28 15:25:00,55.18,55.21,55.11,55.13,13600.0,53.6493,53.6785,53.5813,53.6007,13600.0
2013-08-28 15:30:00,55.15,55.22,55.14,55.15,20900.0,53.6201,53.6882,53.6104,53.6201,20900.0
2013-08-28 15:35:00,55.16,55.18,55.05,55.05,42800.0,53.6299,53.6493,53.5229,53.5229,42800.0
2013-08-28 15:40:00,55.07,55.15,55.06,55.1,22300.0,53.5424,53.6201,53.5326,53.5715,22300.0
2013-08-28 15:45:00,55.13,55.17,55.06,55.07,38500.0,53.6007,53.6396,53.5326,53.5424,38500.0
2013-08-28 15:50:00,55.06,55.12,55.04,55.1,58300.0,53.5326,53.591,53.5132,53.5715,58300.0
2013-08-28 15:55:00,55.11,55.12,55.01,55.08,80500.0,53.5813,53.591,53.484,53.5521,80500.0
2013-08-29 09:30:00,54.93,55.37,54.93,55.35,13000.0,53.4062,53.834,53.4062,53.8146,13000.0
2013-08-29 09:35:00,55.43,55.77,55.43,55.77,12400.0,53.8924,54.2229,53.8924,54.2229,12400.0
2013-08-29 09:40:00,55.79,55.92,55.7,55.77,16600.0,54.2424,54.3688,54.1549,54.2229,16600.0
2013-08-29 09:45:00,55.77,55.83,55.48,55.52,16000.0,54.2229,54.2813,53.941,53.9799,16000.0
2013-08-29 09:50:00,55.49,55.67,55.46,55.54,32500.0,53.9507,54.1257,53.9215,53.9993,32500.0
2013-08-29 09:55:00,55.54,55.62,55.24,55.34,11600.0,53.9993,54.0771,53.7076,53.8049,11600.0
2013-08-29 10:00:00,55.31,55.48,55.15,55.19,9600.0,53.7757,53.941,53.6201,53.659,9600.0
2013-08-29 10:05:00,55.2,55.58,55.19,55.58,6600.0,53.6688,54.0382,53.659,54.0382,6600.0
2013-08-29 10:10:00,55.65,55.75,55.54,55.73,6100.0,54.1063,54.2035,53.9993,54.1841,6100.0
2013-08-29 10:15:00,55.8,55.81,55.58,55.59,7100.0,54.2521,54.2618,54.0382,54.0479,7100.0
2013-08-29 10:20:00,55.6,55.7,55.45,55.6,9500.0,54.0577,54.1549,53.9118,54.0577,9500.0
2013-08-29 10:25:00,55.63,55.73,55.6,55.62,10900.0,54.0868,54.1841,54.0577,54.0771,10900.0
2013-08-29 10:30:00,55.61,55.77,55.61,55.75,5200.0,54.0674,54.2229,54.0674,54.2035,5200.0
2013-08-29 10:35:00,55.74,55.97,55.74,55.82,6900.0,54.1938,54.4174,54.1938,54.2716,6900.0
2013-08-29 10:40:00,55.86,56.0,55.86,55.99,18400.0,54.3104,54.4466,54.3104,54.4368,18400.0
2013-08-29 10:45:00,55.96,56.0,55.72,55.72,11900.0,54.4077,54.4466,54.1743,54.1743,11900.0
2013-08-29 10:50:00,55.72,55.95,55.72,55.81,3600.0,54.1743,54.398,54.1743,54.2618,3600.0
2013-08-29 10:55:00,55.87,55.96,55.82,55.83,3900.0,54.3202,54.4077,54.2716,54.2813,3900.0
2013-08-29 11:00:00,55.86,55.99,55.86,55.94,6600.0,54.3104,54.4368,54.3104,54.3882,6600.0
2013-08-29 11:05:00,55.98,56.0,55.83,55.86,6100.0,54.4271,54.4466,54.2813,54.3104,6100.0
2013-08-29 11:10:00,55.84,55.99,55.82,55.94,7300.0,54.291,54.4368,54.2716,54.3882,7300.0
2013-08-29 11:15:00,55.94,55.98,55.86,55.98,3900.0,54.3882,54.4271,54.3104,54.4271,3900.0
2013-08-29 11:20:00,55.98,56.28,55.98,56.2,29900.0,54.4271,54.7188,54.4271,54.641,29900.0
2013-08-29 11:25:00,56.16,56.29,56.15,56.23,30800.0,54.6021,54.7285,54.5924,54.6702,30800.0
2013-08-29 11:30:00,56.21,56.36,56.21,56.22,11600.0,54.6507,54.7966,54.6507,54.6605,11600.0
2013-08-29 11:35:00,56.19,56.19,56.08,56.17,11400.0,54.6313,54.6313,54.5243,54.6118,11400.0
2013-08-29 11:40:00,56.2,56.29,56.1,56.28,7100.0,54.641,54.7285,54.5438,54.7188,7100.0
2013-08-29 11:45:00,56.29,56.39,56.21,56.24,9700.0,54.7285,54.8257,54.6507,54.6799,9700.0
2013-08-29 11:50:00,56.26,56.42,56.26,56.37,13900.0,54.6994,54.8549,54.6994,54.8063,13900.0
2013-08-29 11:55:00,56.36,56.39,56.31,56.34,5600.0,54.7966,54.8257,54.748,54.7771,5600.0
2013-08-29 12:00:00,56.33,56.36,56.24,56.29,5500.0,54.7674,54.7966,54.6799,54.7285,5500.0
2013-08-29 12:05:00,56.3,56.36,56.24,56.24,6900.0,54.7382,54.7966,54.6799,54.6799,6900.0
2013-08-29 12:10:00,56.23,56.31,56.16,56.31,9700.0,54.6702,54.748,54.6021,54.748,9700.0
2013-08-29 12:15:00,56.3,56.38,56.3,56.38,6900.0,54.7382,54.816,54.7382,54.816,6900.0
2013-08-29 12:20:00,56.39,56.43,56.35,56.43,10600.0,54.8257,54.8646,54.7869,54.8646,10600.0
2013-08-29 12:25:00,56.43,56.47,56.42,56.42,12500.0,54.8646,54.9035,54.8549,54.8549,12500.0
2013-08-29 12:30:00,56.44,56.53,56.44,56.46,16300.0,54.8744,54.9619,54.8744,54.8938,16300.0
2013-08-29 12:35:00,56.44,56.49,56.44,56.44,7700.0,54.8744,54.923,54.8744,54.8744,7700.0
2013-08-29 12:40:00,56.49,56.51,56.46,56.51,4500.0,54.923,54.9424,54.8938,54.9424,4500.0
2013-08-29 12:45:00,56.5,56.51,56.46,56.46,16700.0,54.9327,54.9424,54.8938,54.8938,16700.0
2013-08-29 12:50:00,56.44,56.44,56.33,56.33,6400.0,54.8744,54.8744,54.7674,54.7674,6400.0
2013-08-29 12:55:00,56.35,56.53,56.35,56.52,12500.0,54.7869,54.9619,54.7869,54.9521,12500.0
2013-08-29 13:00:00,56.47,56.5,56.44,56.45,4800.0,54.9035,54.9327,54.8744,54.8841,4800.0
2013-08-29 13:05:00,56.45,56.45,56.34,56.38,17000.0,54.8841,54.8841,54.7771,54.816,17000.0
2013-08-29 13:10:00,56.36,56.36,56.26,56.29,5000.0,54.7966,54.7966,54.6994,54.7285,5000.0
2013-08-29 13:15:00,56.27,56.28,56.24,56.28,4100.0,54.7091,54.7188,54.6799,54.7188,4100.0
2013-08-29 13:20:00,56.29,56.36,56.29,56.34,18900.0,54.7285,54.7966,54.7285,54.7771,18900.0
2013-08-29 13:25:00,56.3,56.37,56.23,56.37,8300.0,54.7382,54.8063,54.6702,54.8063,8300.0
2013-08-29 13:30:00,56.35,56.36,56.23,56.28,12300.0,54.7869,54.7966,54.6702,54.7188,12300.0
2013-08-29 13:35:00,56.27,56.27,56.06,56.07,2700.0,54.7091,54.7091,54.5049,54.5146,2700.0
2013-08-29 13:40:00,56.07,56.12,56.04,56.1,3700.0,54.5146,54.5632,54.4855,54.5438,3700.0
2013-08-29 13:45:00,56.11,56.21,56.0,56.0,6500.0,54.5535,54.6507,54.4466,54.4466,6500.0
2013-08-29 13:50:00,55.99,56.0,55.78,55.78,7500.0,54.4368,54.4466,54.2327,54.2327,7500.0
2013-08-29 13:55:00,55.78,55.9,55.78,55.9,11800.0,54.2327,54.3493,54.2327,54.3493,11800.0
2013-08-29 14:00:00,55.9,56.05,55.83,56.05,10700.0,54.3493,54.4952,54.2813,54.4952,10700.0
2013-08-29 14:05:00,56.07,56.07,55.95,56.05,5400.0,54.5146,54.5146,54.398,54.4952,5400.0
2013-08-29 14:10:00,56.05,56.1,56.04,56.07,13400.0,54.4952,54.5438,54.4855,54.5146,13400.0
2013-08-29 14:15:00,56.08,56.08,55.9,55.98,8000.0,54.5243,54.5243,54.3493,54.4271,8000.0
2013-08-29 14:20:00,55.95,56.02,55.9,56.02,7200.0,54.398,54.466,54.3493,54.466,7200.0
2013-08-29 14:25:00,56.02,56.08,55.95,55.97,4900.0,54.466,54.5243,54.398,54.4174,4900.0
2013-08-29 14:30:00,55.95,56.05,55.94,56.02,3400.0,54.398,54.4952,54.3882,54.466,3400.0
2013-08-29 14:35:00,56.03,56.2,56.0,56.02,11000.0,54.4757,54.641,54.4466,54.466,11000.0
2013-08-29 14:40:00,55.98,56.11,55.97,56.07,3500.0,54.4271,54.5535,54.4174,54.5146,3500.0
2013-08-29 14:45:00,56.07,56.12,56.04,56.04,4200.0,54.5146,54.5632,54.4855,54.4855,4200.0
2013-08-29 14:50:00,56.05,56.15,56.03,56.07,3600.0,54.4952,54.5924,54.4757,54.5146,3600.0
2013-08-29 14:55:00,56.06,56.2,56.05,56.17,5400.0,54.5049,54.641,54.4952,54.6118,5400.0
2013-08-29 15:00:00,56.18,56.19,56.06,56.11,8600.0,54.6216,54.6313,54.5049,54.5535,8600.0
2013-08-29 15:05:00,56.13,56.14,56.1,56.12,5900.0,54.573,54.5827,54.5438,54.5632,5900.0
2013-08-29 15:10:00,56.14,56.15,55.98,56.07,11600.0,54.5827,54.5924,54.4271,54.5146,11600.0
2013-08-29 15:15:00,56.05,56.23,56.05,56.1,7700.0,54.4952,54.6702,54.4952,54.5438,7700.0
2013-08-29 15:20:00,56.1,56.14,56.03,56.03,6300.0,54.5438,54.5827,54.4757,54.4757,6300.0
2013-08-29 15:25:00,56.01,56.04,55.92,55.94,5500.0,54.4563,54.4855,54.3688,54.3882,5500.0
2013-08-29 15:30:00,55.94,55.95,55.82,55.82,14400.0,54.3882,54.398,54.2716,54.2716,14400.0
2013-08-29 15:35:00,55.81,55.95,55.8,55.86,17000.0,54.2618,54.398,54.2521,54.3104,17000.0
2013-08-29 15:40:00,55.86,56.0,55.84,55.95,15700.0,54.3104,54.4466,54.291,54.398,15700.0
2013-08-29 15:45:00,55.95,55.99,55.89,55.95,13100.0,54.398,54.4368,54.3396,54.398,13100.0
2013-08-29 15:50:00,55.95,55.99,55.87,55.97,26600.0,54.398,54.4368,54.3202,54.4174,26600.0
2013-08-29 15:55:00,55.97,56.0,55.83,55.9,122400.0,54.4174,54.4466,54.2813,54.3493,122400.0
2013-08-30 09:30:00,55.91,55.93,55.53,55.85,14400.0,54.3591,54.3785,53.9896,54.3007,14400.0
2013-08-30 09:35:00,55.68,55.68,55.36,55.36,4700.0,54.1354,54.1354,53.8243,53.8243,4700.0
2013-08-30 09:40:00,55.43,55.48,55.3,55.46,15500.0,53.8924,53.941,53.766,53.9215,15500.0
2013-08-30 09:45:00,55.4,55.78,55.29,55.59,14300.0,53.8632,54.2327,53.7563,54.0479,14300.0
2013-08-30 09:50:00,55.58,55.74,55.55,55.71,2600.0,54.0382,54.1938,54.009,54.1646,2600.0
2013-08-30 09:55:00,55.72,55.74,55.61,55.74,12200.0,54.1743,54.1938,54.0674,54.1938,12200.0
2013-08-30 10:00:00,55.71,55.75,55.37,55.37,9500.0,54.1646,54.2035,53.834,53.834,9500.0
2013-08-30 10:05:00,55.46,55.59,55.46,55.5,3600.0,53.9215,54.0479,53.9215,53.9604,3600.0
2013-08-30 10:10:00,55.55,55.55,55.32,55.38,5400.0,54.009,54.009,53.7854,53.8438,5400.0
2013-08-30 10:15:00,55.41,55.81,55.36,55.78,11000.0,53.8729,54.2618,53.8243,54.2327,11000.0
2013-08-30 10:20:00,55.75,55.78,55.5,55.6,5900.0,54.2035,54.2327,53.9604,54.0577,5900.0
2013-08-30 10:25:00,55.58,55.58,55.31,55.33,3800.0,54.0382,54.0382,53.7757,53.7951,3800.0
2013-08-30 10:30:00,55.34,55.39,55.22,55.39,4800.0,53.8049,53.8535,53.6882,53.8535,4800.0
2013-08-30 10:35:00,55.36,55.36,55.24,55.24,10600.0,53.8243,53.8243,53.7076,53.7076,10600.0
2013-08-30 10:40:00,55.21,55.27,55.15,55.21,5600.0,53.6785,53.7368,53.6201,53.6785,5600.0
2013-08-30 10:45:00,55.23,55.23,55.12,55.16,3300.0,53.6979,53.6979,53.591,53.6299,3300.0
2013-08-30 10:50:00,55.14,55.18,55.06,55.13,3700.0,53.6104,53.6493,53.5326,53.6007,3700.0
2013-08-30 10:55:00,55.09,55.21,55.03,55.08,5400.0,53.5618,53.6785,53.5035,53.5521,5400.0
2013-08-30 11:00:00,55.07,55.14,55.0,55.03,13900.0,53.5424,53.6104,53.4743,53.5035,13900.0
2013-08-30 11:05:00,55.05,55.05,54.93,54.95,7800.0,53.5229,53.5229,53.4062,53.4257,7800.0
2013-08-30 11:10:00,55.0,55.25,55.0,55.22,5700.0,53.4743,53.7174,53.4743,53.6882,5700.0
2013-08-30 11:15:00,55.24,55.28,55.2,55.21,19400.0,53.7076,53.7465,53.6688,53.6785,19400.0
2013-08-30 11:20:00,55.15,55.22,55.14,55.2,7700.0,53.6201,53.6882,53.6104,53.6688,7700.0
2013-08-30 11:25:00,55.14,55.14,55.01,55.04,5200.0,53.6104,53.6104,53.484,53.5132,5200.0
2013-08-30 11:30:00,55.06,55.15,55.04,55.09,3900.0,53.5326,53.6201,53.5132,53.5618,3900.0
2013-08-30 11:35:00,55.04,55.08,54.78,54.8,12200.0,53.5132,53.5521,53.2604,53.2799,12200.0
2013-08-30 11:40:00,54.78,54.82,54.6,54.72,16900.0,53.2604,53.2993,53.0854,53.2021,16900.0
2013-08-30 11:45:00,54.8,54.88,54.74,54.74,7300.0,53.2799,53.3576,53.2215,53.2215,7300.0
2013-08-30 11:50:00,54.72,54.9,54.7,54.83,4900.0,53.2021,53.3771,53.1826,53.309,4900.0
2013-08-30 11:55:00,54.78,54.78,54.62,54.63,4000.0,53.2604,53.2604,53.1048,53.1146,4000.0
2013-08-30 12:00:00,54.59,54.68,54.59,54.68,3400.0,53.0757,53.1632,53.0757,53.1632,3400.0
2013-08-30 12:05:00,54.69,54.85,54.69,54.8,7400.0,53.1729,53.3285,53.1729,53.2799,7400.0
2013-08-30 12:10:00,54.8,54.94,54.8,54.94,2500.0,53.2799,53.416,53.2799,53.416,2500.0
2013-08-30 12:15:00,54.92,55.07,54.92,55.07,3400.0,53.3965,53.5424,53.3965,53.5424,3400.0
2013-08-30 12:20:00,55.05,55.05,54.82,54.82,6500.0,53.5229,53.5229,53.2993,53.2993,6500.0
2013-08-30 12:25:00,54.82,54.92,54.82,54.91,2700.0,53.2993,53.3965,53.2993,53.3868,2700.0
2013-08-30 12:30:00,54.91,54.91,54.74,54.74,5800.0,53.3868,53.3868,53.2215,53.2215,5800.0
2013-08-30 12:35:00,54.78,54.78,54.6,54.68,3800.0,53.2604,53.2604,53.0854,53.1632,3800.0
2013-08-30 12:40:00,54.7,54.81,54.6,54.8,11600.0,53.1826,53.2896,53.0854,53.2799,11600.0
2013-08-30 12:45:00,54.75,54.76,54.68,54.75,2600.0,53.2312,53.241,53.1632,53.2312,2600.0
2013-08-30 12:50:00,54.7,54.7,54.61,54.68,1700.0,53.1826,53.1826,53.0951,53.1632,1700.0
2013-08-30 12:55:00,54.65,54.73,54.6,54.73,4300.0,53.134,53.2118,53.0854,53.2118,4300.0
2013-08-30 13:00:00,54.73,54.81,54.57,54.57,4700.0,53.2118,53.2896,53.0562,53.0562,4700.0
2013-08-30 13:05:00,54.55,54.57,54.3,54.3,10900.0,53.0368,53.0562,52.7937,52.7937,10900.0
2013-08-30 13:10:00,54.29,54.66,54.29,54.57,6100.0,52.784,53.1437,52.784,53.0562,6100.0
2013-08-30 13:15:00,54.58,54.83,54.48,54.79,13800.0,53.066,53.309,52.9687,53.2701,13800.0
2013-08-30 13:20:00,54.75,54.75,54.6,54.67,4700.0,53.2312,53.2312,53.0854,53.1535,4700.0
2013-08-30 13:25:00,54.7,54.74,54.59,54.71,3200.0,53.1826,53.2215,53.0757,53.1923,3200.0
2013-08-30 13:30:00,54.74,54.79,54.68,54.73,55500.0,53.2215,53.2701,53.1632,53.2118,55500.0
2013-08-30 13:35:00,54.71,54.79,54.67,54.67,7200.0,53.1923,53.2701,53.1535,53.1535,7200.0
2013-08-30 13:40:00,54.68,54.71,54.63,54.71,58300.0,53.1632,53.1923,53.1146,53.1923,58300.0
2013-08-30 13:45:00,54.76,54.98,54.76,54.89,6300.0,53.241,53.4549,53.241,53.3674,6300.0
2013-08-30 13:50:00,54.89,54.89,54.67,54.72,7400.0,53.3674,53.3674,53.1535,53.2021,7400.0
2013-08-30 13:55:00,54.77,54.77,54.63,54.63,13900.0,53.2507,53.2507,53.1146,53.1146,13900.0
2013-08-30 14:00:00,54.61,54.66,54.57,54.66,3600.0,53.0951,53.1437,53.0562,53.1437,3600.0
2013-08-30 14:05:00,54.7,54.75,54.56,54.6,7400.0,53.1826,53.2312,53.0465,53.0854,7400.0
2013-08-30 14:10:00,54.6,54.64,54.39,54.39,11000.0,53.0854,53.1243,52.8812,52.8812,11000.0
2013-08-30 14:15:00,54.39,54.47,54.39,54.41,11000.0,52.8812,52.959,52.8812,52.9007,11000.0
2013-08-30 14:20:00,54.41,54.47,54.41,54.46,6200.0,52.9007,52.959,52.9007,52.9493,6200.0
2013-08-30 14:25:00,54.46,54.55,54.41,54.54,25700.0,52.9493,53.0368,52.9007,53.0271,25700.0
2013-08-30 14:30:00,54.52,54.75,54.5,54.7,12700.0,53.0076,53.2312,52.9882,53.1826,12700.0
2013-08-30 14:35:00,54.69,54.85,54.69,54.78,14900.0,53.1729,53.3285,53.1729,53.2604,14900.0
2013-08-30 14:40:00,54.78,54.8,54.71,54.73,11200.0,53.2604,53.2799,53.1923,53.2118,11200.0
2013-08-30 14:45:00,54.77,54.83,54.74,54.8,6300.0,53.2507,53.309,53.2215,53.2799,6300.0
2013-08-30 14:50:00,54.81,54.94,54.8,54.89,9700.0,53.2896,53.416,53.2799,53.3674,9700.0
2013-08-30 14:55:00,54.9,55.03,54.89,55.01,8700.0,53.3771,53.5035,53.3674,53.484,8700.0
2013-08-30 15:00:00,54.98,55.03,54.87,55.03,13800.0,53.4549,53.5035,53.3479,53.5035,13800.0
2013-08-30 15:05:00,55.01,55.01,54.8,54.81,15300.0,53.484,53.484,53.2799,53.2896,15300.0
2013-08-30 15:10:00,54.81,54.91,54.75,54.91,9800.0,53.2896,53.3868,53.2312,53.3868,9800.0
2013-08-30 15:15:00,54.92,54.99,54.81,54.97,10200.0,53.3965,53.4646,53.2896,53.4451,10200.0
2013-08-30 15:20:00,54.97,54.97,54.83,54.87,7000.0,53.4451,53.4451,53.309,53.3479,7000.0
2013-08-30 15:25:00,54.87,54.95,54.8,54.81,8700.0,53.3479,53.4257,53.2799,53.2896,8700.0
2013-08-30 15:30:00,54.83,54.83,54.71,54.71,21000.0,53.309,53.309,53.1923,53.1923,21000.0
2013-08-30 15:35:00,54.72,54.72,54.58,54.58,21000.0,53.2021,53.2021,53.066,53.066,21000.0
2013-08-30 15:40:00,54.58,54.6,54.49,54.5,30500.0,53.066,53.0854,52.9785,52.9882,30500.0
2013-08-30 15:45:00,54.5,54.63,54.5,54.56,42700.0,52.9882,53.1146,52.9882,53.0465,42700.0
2013-08-30 15:50:00,54.57,54.64,54.55,54.58,66600.0,53.0562,53.1243,53.0368,53.066,66600.0
2013-08-30 15:55:00,54.59,54.85,54.58,54.76,111400.0,53.0757,53.3285,53.066,53.241,111400.0
2013-09-03 09:30:00,55.79,56.4,55.79,56.4,33600.0,54.2424,54.8355,54.2424,54.8355,33600.0
2013-09-03 09:35:00,56.4,56.76,56.39,56.43,27300.0,54.8355,55.1855,54.8257,54.8646,27300.0
2013-09-03 09:40:00,56.38,56.55,56.15,56.16,13600.0,54.816,54.9813,54.5924,54.6021,13600.0
2013-09-03 09:45:00,56.16,56.19,55.81,55.81,22100.0,54.6021,54.6313,54.2618,54.2618,22100.0
2013-09-03 09:50:00,55.77,55.93,55.42,55.54,21700.0,54.2229,54.3785,53.8827,53.9993,21700.0
2013-09-03 09:55:00,55.54,55.88,55.41,55.81,20200.0,53.9993,54.3299,53.8729,54.2618,20200.0
2013-09-03 10:00:00,55.78,55.9,55.39,55.9,18800.0,54.2327,54.3493,53.8535,54.3493,18800.0
2013-09-03 10:05:00,55.9,56.03,55.77,56.03,33200.0,54.3493,54.4757,54.2229,54.4757,33200.0
2013-09-03 10:10:00,55.99,56.18,55.74,55.78,17600.0,54.4368,54.6216,54.1938,54.2327,17600.0
2013-09-03 10:15:00,55.78,55.78,55.29,55.49,18300.0,54.2327,54.2327,53.7563,53.9507,18300.0
2013-09-03 10:20:00,55.44,55.68,55.26,55.55,17800.0,53.9021,54.1354,53.7271,54.009,17800.0
2013-09-03 10:25:00,55.61,55.73,55.51,55.67,11600.0,54.0674,54.1841,53.9702,54.1257,11600.0
2013-09-03 10:30:00,55.61,55.94,55.55,55.9,15100.0,54.0674,54.3882,54.009,54.3493,15100.0
2013-09-03 10:35:00,55.89,56.24,55.8,56.24,17700.0,54.3396,54.6799,54.2521,54.6799,17700.0
2013-09-03 10:40:00,56.29,56.34,56.14,56.34,19300.0,54.7285,54.7771,54.5827,54.7771,19300.0
2013-09-03 10:45:00,56.34,56.5,56.26,56.28,15900.0,54.7771,54.9327,54.6994,54.7188,15900.0
2013-09-03 10:50:00,56.3,56.34,56.1,56.26,12100.0,54.7382,54.7771,54.5438,54.6994,12100.0
2013-09-03 10:55:00,56.28,56.42,56.19,56.42,7200.0,54.7188,54.8549,54.6313,54.8549,7200.0
2013-09-03 11:00:00,56.42,56.42,56.18,56.19,11700.0,54.8549,54.8549,54.6216,54.6313,11700.0
2013-09-03 11:05:00,56.2,56.32,56.15,56.28,4600.0,54.641,54.7577,54.5924,54.7188,4600.0
2013-09-03 11:10:00,56.28,56.33,56.13,56.19,14100.0,54.7188,54.7674,54.573,54.6313,14100.0
2013-09-03 11:15:00,56.13,56.13,55.79,55.79,9400.0,54.573,54.573,54.2424,54.2424,9400.0
2013-09-03 11:20:00,55.76,55.79,55.49,55.57,14800.0,54.2132,54.2424,53.9507,54.0285,14800.0
2013-09-03 11:25:00,55.59,55.64,55.45,55.53,20500.0,54.0479,54.0966,53.9118,53.9896,20500.0
2013-09-03 11:30:00,55.5,55.76,55.45,55.66,12000.0,53.9604,54.2132,53.9118,54.116,12000.0
2013-09-03 11:35:00,55.74,55.87,55.7,55.8,10300.0,54.1938,54.3202,54.1549,54.2521,10300.0
2013-09-03 11:40:00,55.88,55.99,55.87,55.91,6500.0,54.3299,54.4368,54.3202,54.3591,6500.0
2013-09-03 11:45:00,55.87,55.95,55.75,55.95,9100.0,54.3202,54.398,54.2035,54.398,9100.0
2013-09-03 11:50:00,55.99,55.99,55.67,55.68,9300.0,54.4368,54.4368,54.1257,54.1354,9300.0
2013-09-03 11:55:00,55.68,55.68,55.4,55.47,19000.0,54.1354,54.1354,53.8632,53.9313,19000.0
2013-09-03 12:00:00,55.48,55.53,55.39,55.47,5900.0,53.941,53.9896,53.8535,53.9313,5900.0
2013-09-03 12:05:00,55.45,55.62,55.45,55.59,7400.0,53.9118,54.0771,53.9118,54.0479,7400.0
2013-09-03 12:10:00,55.64,55.65,55.49,55.49,5400.0,54.0966,54.1063,53.9507,53.9507,5400.0
2013-09-03 12:15:00,55.47,55.5,55.41,55.41,5200.0,53.9313,53.9604,53.8729,53.8729,5200.0
2013-09-03 12:20:00,55.39,55.52,55.38,55.5,4800.0,53.8535,53.9799,53.8438,53.9604,4800.0
2013-09-03 12:25:00,55.5,55.59,55.46,55.56,7200.0,53.9604,54.0479,53.9215,54.0188,7200.0
2013-09-03 12:30:00,55.52,55.57,55.43,55.52,3400.0,53.9799,54.0285,53.8924,53.9799,3400.0
2013-09-03 12:35:00,55.47,55.56,55.4,55.42,8000.0,53.9313,54.0188,53.8632,53.8827,8000.0
2013-09-03 12:40:00,55.39,55.39,55.24,55.3,3700.0,53.8535,53.8535,53.7076,53.766,3700.0
2013-09-03 12:45:00,55.3,55.42,55.24,55.35,5100.0,53.766,53.8827,53.7076,53.8146,5100.0
2013-09-03 12:50:00,55.38,55.44,55.28,55.43,4400.0,53.8438,53.9021,53.7465,53.8924,4400.0
2013-09-03 12:55:00,55.42,55.43,55.34,55.36,13100.0,53.8827,53.8924,53.8049,53.8243,13100.0
2013-09-03 13:00:00,55.35,55.35,55.19,55.19,18000.0,53.8146,53.8146,53.659,53.659,18000.0
2013-09-03 13:05:00,55.19,55.34,55.15,55.31,7800.0,53.659,53.8049,53.6201,53.7757,7800.0
2013-09-03 13:10:00,55.32,55.42,55.28,55.31,6300.0,53.7854,53.8827,53.7465,53.7757,6300.0
2013-09-03 13:15:00,55.29,55.29,55.08,55.14,8200.0,53.7563,53.7563,53.5521,53.6104,8200.0
2013-09-03 13:20:00,55.14,55.4,55.09,55.35,15500.0,53.6104,53.8632,53.5618,53.8146,15500.0
2013-09-03 13:25:00,55.34,55.46,55.28,55.43,19600.0,53.8049,53.9215,53.7465,53.8924,19600.0
2013-09-03 13:30:00,55.45,55.46,55.3,55.34,5700.0,53.9118,53.9215,53.766,53.8049,5700.0
2013-09-03 13:35:00,55.34,55.48,55.34,55.4,9300.0,53.8049,53.941,53.8049,53.8632,9300.0
2013-09-03 13:40:00,55.39,55.44,55.26,55.29,7400.0,53.8535,53.9021,53.7271,53.7563,7400.0
2013-09-03 13:45:00,55.23,55.28,55.11,55.11,9700.0,53.6979,53.7465,53.5813,53.5813,9700.0
2013-09-03 13:50:00,55.12,55.12,55.0,55.01,14100.0,53.591,53.591,53.4743,53.484,14100.0
2013-09-03 13:55:00,55.05,55.15,55.0,55.05,13400.0,53.5229,53.6201,53.4743,53.5229,13400.0
2013-09-03 14:00:00,55.07,55.36,55.07,55.31,15300.0,53.5424,53.8243,53.5424,53.7757,15300.0
2013-09-03 14:05:00,55.27,55.34,55.12,55.12,12000.0,53.7368,53.8049,53.591,53.591,12000.0
2013-09-03 14:10:00,55.13,55.28,55.13,55.18,10600.0,53.6007,53.7465,53.6007,53.6493,10600.0
2013-09-03 14:15:00,55.16,55.25,55.14,55.21,11800.0,53.6299,53.7174,53.6104,53.6785,11800.0
2013-09-03 14:20:00,55.22,55.25,55.08,55.19,19700.0,53.6882,53.7174,53.5521,53.659,19700.0
2013-09-03 14:25:00,55.2,55.22,54.99,55.21,11200.0,53.6688,53.6882,53.4646,53.6785,11200.0
2013-09-03 14:30:00,55.2,55.2,55.06,55.06,11500.0,53.6688,53.6688,53.5326,53.5326,11500.0
2013-09-03 14:35:00,55.08,55.26,54.96,55.14,15000.0,53.5521,53.7271,53.4354,53.6104,15000.0
2013-09-03 14:40:00,55.11,55.15,54.94,54.94,8000.0,53.5813,53.6201,53.416,53.416,8000.0
2013-09-03 14:45:00,54.94,55.17,54.91,55.1,14000.0,53.416,53.6396,53.3868,53.5715,14000.0
2013-09-03 14:50:00,55.11,55.24,55.04,55.2,10100.0,53.5813,53.7076,53.5132,53.6688,10100.0
2013-09-03 14:55:00,55.17,55.43,55.17,55.41,10800.0,53.6396,53.8924,53.6396,53.8729,10800.0
2013-09-03 15:00:00,55.43,55.62,55.42,55.62,12800.0,53.8924,54.0771,53.8827,54.0771,12800.0
2013-09-03 15:05:00,55.62,55.87,55.6,55.83,20900.0,54.0771,54.3202,54.0577,54.2813,20900.0
2013-09-03 15:10:00,55.78,55.91,55.75,55.88,41100.0,54.2327,54.3591,54.2035,54.3299,41100.0
2013-09-03 15:15:00,55.88,55.96,55.81,55.85,17400.0,54.3299,54.4077,54.2618,54.3007,17400.0
2013-09-03 15:20:00,55.84,55.93,55.75,55.76,16900.0,54.291,54.3785,54.2035,54.2132,16900.0
2013-09-03 15:25:00,55.77,55.87,55.76,55.84,22300.0,54.2229,54.3202,54.2132,54.291,22300.0
2013-09-03 15:30:00,55.87,55.9,55.77,55.87,35400.0,54.3202,54.3493,54.2229,54.3202,35400.0
2013-09-03 15:35:00,55.88,55.96,55.82,55.92,31800.0,54.3299,54.4077,54.2716,54.3688,31800.0
2013-09-03 15:40:00,55.91,55.93,55.8,55.87,41800.0,54.3591,54.3785,54.2521,54.3202,41800.0
2013-09-03 15:45:00,55.89,55.92,55.53,55.62,57900.0,54.3396,54.3688,53.9896,54.0771,57900.0
2013-09-03 15:50:00,55.64,55.74,55.62,55.71,50500.0,54.0966,54.1938,54.0771,54.1646,50500.0
2013-09-03 15:55:00,55.71,55.77,55.57,55.67,161400.0,54.1646,54.2229,54.0285,54.1257,161400.0
2013-09-04 09:30:00,55.84,55.99,55.72,55.84,31300.0,54.291,54.4368,54.1743,54.291,31300.0
2013-09-04 09:35:00,55.84,55.84,55.23,55.59,53700.0,54.291,54.291,53.6979,54.0479,53700.0
2013-09-04 09:40:00,55.48,55.7,55.38,55.69,22600.0,53.941,54.1549,53.8438,54.1452,22600.0
2013-09-04 09:45:00,55.69,55.94,55.69,55.86,32700.0,54.1452,54.3882,54.1452,54.3104,32700.0
2013-09-04 09:50:00,55.87,55.94,55.8,55.89,12700.0,54.3202,54.3882,54.2521,54.3396,12700.0
2013-09-04 09:55:00,55.89,55.91,55.75,55.75,7200.0,54.3396,54.3591,54.2035,54.2035,7200.0
2013-09-04 10:00:00,55.78,55.96,55.78,55.91,6800.0,54.2327,54.4077,54.2327,54.3591,6800.0
2013-09-04 10:05:00,55.91,55.96,55.78,55.78,10000.0,54.3591,54.4077,54.2327,54.2327,10000.0
2013-09-04 10:10:00,55.82,56.07,55.82,56.05,17400.0,54.2716,54.5146,54.2716,54.4952,17400.0
2013-09-04 10:15:00,56.08,56.18,56.06,56.17,10100.0,54.5243,54.6216,54.5049,54.6118,10100.0
2013-09-04 10:20:00,56.16,56.49,56.16,56.45,15400.0,54.6021,54.923,54.6021,54.8841,15400.0
2013-09-04 10:25:00,56.48,56.48,56.3,56.39,19800.0,54.9132,54.9132,54.7382,54.8257,19800.0
2013-09-04 10:30:00,56.39,56.43,56.26,56.36,28900.0,54.8257,54.8646,54.6994,54.7966,28900.0
2013-09-04 10:35:00,56.36,56.47,56.28,56.44,4800.0,54.7966,54.9035,54.7188,54.8744,4800.0
2013-09-04 10:40:00,56.38,56.38,56.18,56.22,12100.0,54.816,54.816,54.6216,54.6605,12100.0
2013-09-04 10:45:00,56.23,56.26,56.17,56.17,13000.0,54.6702,54.6994,54.6118,54.6118,13000.0
2013-09-04 10:50:00,56.21,56.25,56.18,56.25,8500.0,54.6507,54.6896,54.6216,54.6896,8500.0
2013-09-04 10:55:00,56.25,56.25,56.09,56.1,19100.0,54.6896,54.6896,54.5341,54.5438,19100.0
2013-09-04 11:00:00,56.12,56.22,56.09,56.15,23900.0,54.5632,54.6605,54.5341,54.5924,23900.0
2013-09-04 11:05:00,56.14,56.3,56.14,56.27,27900.0,54.5827,54.7382,54.5827,54.7091,27900.0
2013-09-04 11:10:00,56.3,56.32,56.16,56.22,13800.0,54.7382,54.7577,54.6021,54.6605,13800.0
2013-09-04 11:15:00,56.21,56.23,56.17,56.23,9400.0,54.6507,54.6702,54.6118,54.6702,9400.0
2013-09-04 11:20:00,56.25,56.25,56.17,56.18,7200.0,54.6896,54.6896,54.6118,54.6216,7200.0
2013-09-04 11:25:00,56.18,56.23,56.12,56.17,5700.0,54.6216,54.6702,54.5632,54.6118,5700.0
2013-09-04 11:30:00,56.2,56.34,56.2,56.31,8400.0,54.641,54.7771,54.641,54.748,8400.0
2013-09-04 11:35:00,56.31,56.37,56.26,56.37,5200.0,54.748,54.8063,54.6994,54.8063,5200.0
2013-09-04 11:40:00,56.37,56.41,56.32,56.35,5700.0,54.8063,54.8452,54.7577,54.7869,5700.0
2013-09-04 11:45:00,56.36,56.42,56.35,56.41,5700.0,54.7966,54.8549,54.7869,54.8452,5700.0
2013-09-04 11:50:00,56.4,56.54,56.4,56.51,10600.0,54.8355,54.9716,54.8355,54.9424,10600.0
2013-09-04 11:55:00,56.5,56.51,56.38,56.4,9300.0,54.9327,54.9424,54.816,54.8355,9300.0
2013-09-04 12:00:00,56.39,56.4,56.36,56.4,3800.0,54.8257,54.8355,54.7966,54.8355,3800.0
2013-09-04 12:05:00,56.39,56.44,56.36,56.37,6500.0,54.8257,54.8744,54.7966,54.8063,6500.0
2013-09-04 12:10:00,56.41,56.41,56.34,56.34,2700.0,54.8452,54.8452,54.7771,54.7771,2700.0
2013-09-04 12:15:00,56.37,56.37,56.29,56.33,4900.0,54.8063,54.8063,54.7285,54.7674,4900.0
2013-09-04 12:20:00,56.33,56.33,56.29,56.31,3000.0,54.7674,54.7674,54.7285,54.748,3000.0
2013-09-04 12:25:00,56.32,56.34,56.29,56.3,7400.0,54.7577,54.7771,54.7285,54.7382,7400.0
2013-09-04 12:30:00,56.31,56.33,56.24,56.24,4900.0,54.748,54.7674,54.6799,54.6799,4900.0
2013-09-04 12:35:00,56.24,56.26,56.18,56.2,4100.0,54.6799,54.6994,54.6216,54.641,4100.0
2013-09-04 12:40:00,56.2,56.21,56.1,56.11,7500.0,54.641,54.6507,54.5438,54.5535,7500.0
2013-09-04 12:45:00,56.12,56.16,56.1,56.14,5500.0,54.5632,54.6021,54.5438,54.5827,5500.0
2013-09-04 12:50:00,56.13,56.15,56.01,56.01,11400.0,54.573,54.5924,54.4563,54.4563,11400.0
2013-09-04 12:55:00,55.98,56.09,55.98,56.09,12500.0,54.4271,54.5341,54.4271,54.5341,12500.0
2013-09-04 13:00:00,56.09,56.17,56.08,56.11,10700.0,54.5341,54.6118,54.5243,54.5535,10700.0
2013-09-04 13:05:00,56.12,56.13,56.07,56.08,4500.0,54.5632,54.573,54.5146,54.5243,4500.0
2013-09-04 13:10:00,56.1,56.1,56.05,56.09,3400.0,54.5438,54.5438,54.4952,54.5341,3400.0
2013-09-04 13:15:00,56.08,56.25,56.08,56.23,10200.0,54.5243,54.6896,54.5243,54.6702,10200.0
2013-09-04 13:20:00,56.24,56.31,56.24,56.26,10700.0,54.6799,54.748,54.6799,54.6994,10700.0
2013-09-04 13:25:00,56.27,56.35,56.25,56.27,5700.0,54.7091,54.7869,54.6896,54.7091,5700.0
2013-09-04 13:30:00,56.27,56.36,56.27,56.29,10800.0,54.7091,54.7966,54.7091,54.7285,10800.0
2013-09-04 13:35:00,56.29,56.36,56.21,56.21,14300.0,54.7285,54.7966,54.6507,54.6507,14300.0
2013-09-04 13:40:00,56.22,56.27,56.2,56.27,3600.0,54.6605,54.7091,54.641,54.7091,3600.0
2013-09-04 13:45:00,56.27,56.28,56.2,56.21,6400.0,54.7091,54.7188,54.641,54.6507,6400.0
2013-09-04 13:50:00,56.18,56.19,56.07,56.08,9800.0,54.6216,54.6313,54.5146,54.5243,9800.0
2013-09-04 13:55:00,56.09,56.18,56.09,56.16,6500.0,54.5341,54.6216,54.5341,54.6021,6500.0
2013-09-04 14:00:00,56.15,56.22,56.14,56.19,14400.0,54.5924,54.6605,54.5827,54.6313,14400.0
2013-09-04 14:05:00,56.22,56.26,56.14,56.17,8700.0,54.6605,54.6994,54.5827,54.6118,8700.0
2013-09-04 14:10:00,56.19,56.26,56.16,56.17,4700.0,54.6313,54.6994,54.6021,54.6118,4700.0
2013-09-04 14:15:00,56.17,56.17,56.09,56.14,6300.0,54.6118,54.6118,54.5341,54.5827,6300.0
2013-09-04 14:20:00,56.13,56.21,56.12,56.15,15700.0,54.573,54.6507,54.5632,54.5924,15700.0
2013-09-04 14:25:00,56.13,56.26,56.13,56.26,3300.0,54.573,54.6994,54.573,54.6994,3300.0
2013-09-04 14:30:00,56.27,56.31,56.25,56.3,13300.0,54.7091,54.748,54.6896,54.7382,13300.0
2013-09-04 14:35:00,56.28,56.33,56.28,56.29,9500.0,54.7188,54.7674,54.7188,54.7285,9500.0
2013-09-04 14:40:00,56.29,56.5,56.29,56.5,10700.0,54.7285,54.9327,54.7285,54.9327,10700.0
2013-09-04 14:45:00,56.51,56.6,56.51,56.59,14300.0,54.9424,55.0299,54.9424,55.0202,14300.0
2013-09-04 14:50:00,56.59,56.59,56.46,56.48,6900.0,55.0202,55.0202,54.8938,54.9132,6900.0
2013-09-04 14:55:00,56.51,56.55,56.5,56.51,7500.0,54.9424,54.9813,54.9327,54.9424,7500.0
2013-09-04 15:00:00,56.52,56.52,56.4,56.42,15500.0,54.9521,54.9521,54.8355,54.8549,15500.0
2013-09-04 15:05:00,56.4,56.42,56.34,56.35,16800.0,54.8355,54.8549,54.7771,54.7869,16800.0
2013-09-04 15:10:00,56.34,56.34,56.27,56.3,15400.0,54.7771,54.7771,54.7091,54.7382,15400.0
2013-09-04 15:15:00,56.3,56.31,56.28,56.3,27000.0,54.7382,54.748,54.7188,54.7382,27000.0
2013-09-04 15:20:00,56.3,56.31,56.1,56.12,14200.0,54.7382,54.748,54.5438,54.5632,14200.0
2013-09-04 15:25:00,56.12,56.23,56.11,56.13,13800.0,54.5632,54.6702,54.5535,54.573,13800.0
2013-09-04 15:30:00,56.14,56.23,56.14,56.18,13800.0,54.5827,54.6702,54.5827,54.6216,13800.0
2013-09-04 15:35:00,56.18,56.19,56.06,56.09,17800.0,54.6216,54.6313,54.5049,54.5341,17800.0
2013-09-04 15:40:00,56.08,56.18,56.08,56.16,20000.0,54.5243,54.6216,54.5243,54.6021,20000.0
2013-09-04 15:45:00,56.16,56.32,56.16,56.28,27500.0,54.6021,54.7577,54.6021,54.7188,27500.0
2013-09-04 15:50:00,56.28,56.28,56.11,56.11,31200.0,54.7188,54.7188,54.5535,54.5535,31200.0
2013-09-04 15:55:00,56.13,56.19,56.1,56.13,74300.0,54.573,54.6313,54.5438,54.573,74300.0
2013-09-05 09:30:00,55.59,56.0,55.53,55.9,38200.0,54.0479,54.4466,53.9896,54.3493,38200.0
2013-09-05 09:35:00,55.91,56.46,55.91,56.36,9800.0,54.3591,54.8938,54.3591,54.7966,9800.0
2013-09-05 09:40:00,56.33,56.5,56.28,56.5,5300.0,54.7674,54.9327,54.7188,54.9327,5300.0
2013-09-05 09:45:00,56.5,56.86,56.38,56.73,29600.0,54.9327,55.2827,54.816,55.1563,29600.0
2013-09-05 09:50:00,56.73,56.88,56.63,56.88,17100.0,55.1563,55.3022,55.0591,55.3022,17100.0
2013-09-05 09:55:00,56.9,56.9,56.73,56.75,5400.0,55.3216,55.3216,55.1563,55.1758,5400.0
2013-09-05 10:00:00,56.8,56.85,56.42,56.49,23700.0,55.2244,55.273,54.8549,54.923,23700.0
2013-09-05 10:05:00,56.54,56.85,56.54,56.81,19600.0,54.9716,55.273,54.9716,55.2341,19600.0
2013-09-05 10:10:00,56.87,57.16,56.78,57.02,36800.0,55.2924,55.5744,55.2049,55.4383,36800.0
2013-09-05 10:15:00,57.04,57.13,57.04,57.11,6900.0,55.4577,55.5452,55.4577,55.5258,6900.0
2013-09-05 10:20:00,57.13,57.2,57.03,57.2,16400.0,55.5452,55.6133,55.448,55.6133,16400.0
2013-09-05 10:25:00,57.2,57.44,57.2,57.34,19500.0,55.6133,55.8466,55.6133,55.7494,19500.0
2013-09-05 10:30:00,57.33,57.4,57.13,57.21,46600.0,55.7397,55.8077,55.5452,55.623,46600.0
2013-09-05 10:35:00,57.21,57.39,57.15,57.38,30700.0,55.623,55.798,55.5647,55.7883,30700.0
2013-09-05 10:40:00,57.37,57.56,57.37,57.48,36600.0,55.7786,55.9633,55.7786,55.8855,36600.0
2013-09-05 10:45:00,57.52,57.55,57.2,57.34,32900.0,55.9244,55.9536,55.6133,55.7494,32900.0
2013-09-05 10:50:00,57.31,57.5,57.28,57.36,17700.0,55.7202,55.905,55.6911,55.7688,17700.0
2013-09-05 10:55:00,57.37,57.4,57.2,57.2,13400.0,55.7786,55.8077,55.6133,55.6133,13400.0
2013-09-05 11:00:00,57.25,57.41,57.2,57.41,9400.0,55.6619,55.8175,55.6133,55.8175,9400.0
2013-09-05 11:05:00,57.4,57.4,57.12,57.21,17300.0,55.8077,55.8077,55.5355,55.623,17300.0
2013-09-05 11:10:00,57.19,57.24,57.05,57.11,11300.0,55.6036,55.6522,55.4674,55.5258,11300.0
2013-09-05 11:15:00,57.11,57.21,56.99,57.06,20200.0,55.5258,55.623,55.4091,55.4772,20200.0
2013-09-05 11:20:00,57.05,57.15,57.05,57.12,12400.0,55.4674,55.5647,55.4674,55.5355,12400.0
2013-09-05 11:25:00,57.14,57.21,57.0,57.03,6200.0,55.5549,55.623,55.4188,55.448,6200.0
2013-09-05 11:30:00,57.06,57.06,56.99,56.99,2100.0,55.4772,55.4772,55.4091,55.4091,2100.0
2013-09-05 11:35:00,57.02,57.05,56.94,56.96,14300.0,55.4383,55.4674,55.3605,55.3799,14300.0
2013-09-05 11:40:00,56.96,57.03,56.96,57.03,3500.0,55.3799,55.448,55.3799,55.448,3500.0
2013-09-05 11:45:00,57.05,57.17,57.04,57.17,5000.0,55.4674,55.5841,55.4577,55.5841,5000.0
2013-09-05 11:50:00,57.16,57.17,57.08,57.13,2900.0,55.5744,55.5841,55.4966,55.5452,2900.0
2013-09-05 11:55:00,57.16,57.18,57.1,57.1,3200.0,55.5744,55.5938,55.516,55.516,3200.0
2013-09-05 12:00:00,57.09,57.09,57.01,57.01,4700.0,55.5063,55.5063,55.4285,55.4285,4700.0
2013-09-05 12:05:00,57.01,57.05,56.96,57.04,9900.0,55.4285,55.4674,55.3799,55.4577,9900.0
2013-09-05 12:10:00,56.99,57.01,56.93,56.95,4800.0,55.4091,55.4285,55.3508,55.3702,4800.0
2013-09-05 12:15:00,56.98,57.02,56.93,57.02,8600.0,55.3994,55.4383,55.3508,55.4383,8600.0
2013-09-05 12:20:00,57.0,57.12,57.0,57.1,10000.0,55.4188,55.5355,55.4188,55.516,10000.0
2013-09-05 12:25:00,57.1,57.14,57.07,57.14,6600.0,55.516,55.5549,55.4869,55.5549,6600.0
2013-09-05 12:30:00,57.13,57.15,57.1,57.12,6000.0,55.5452,55.5647,55.516,55.5355,6000.0
2013-09-05 12:35:00,57.14,57.19,57.13,57.14,2800.0,55.5549,55.6036,55.5452,55.5549,2800.0
2013-09-05 12:40:00,57.14,57.19,57.08,57.17,13500.0,55.5549,55.6036,55.4966,55.5841,13500.0
2013-09-05 12:45:00,57.19,57.35,57.18,57.34,12000.0,55.6036,55.7591,55.5938,55.7494,12000.0
2013-09-05 12:50:00,57.35,57.43,57.33,57.39,15600.0,55.7591,55.8369,55.7397,55.798,15600.0
2013-09-05 12:55:00,57.38,57.38,57.25,57.26,5000.0,55.7883,55.7883,55.6619,55.6716,5000.0
2013-09-05 13:00:00,57.25,57.28,57.22,57.22,10900.0,55.6619,55.6911,55.6327,55.6327,10900.0
2013-09-05 13:05:00,57.22,57.3,57.16,57.19,7500.0,55.6327,55.7105,55.5744,55.6036,7500.0
2013-09-05 13:10:00,57.16,57.17,57.09,57.13,13800.0,55.5744,55.5841,55.5063,55.5452,13800.0
2013-09-05 13:15:00,57.13,57.15,57.09,57.15,16500.0,55.5452,55.5647,55.5063,55.5647,16500.0
2013-09-05 13:20:00,57.18,57.27,57.18,57.22,4400.0,55.5938,55.6813,55.5938,55.6327,4400.0
2013-09-05 13:25:00,57.2,57.2,57.14,57.14,1700.0,55.6133,55.6133,55.5549,55.5549,1700.0
2013-09-05 13:30:00,57.15,57.22,57.14,57.21,8900.0,55.5647,55.6327,55.5549,55.623,8900.0
2013-09-05 13:35:00,57.18,57.19,57.13,57.14,2500.0,55.5938,55.6036,55.5452,55.5549,2500.0
2013-09-05 13:40:00,57.14,57.25,57.13,57.25,9600.0,55.5549,55.6619,55.5452,55.6619,9600.0
2013-09-05 13:45:00,57.26,57.35,57.24,57.33,25800.0,55.6716,55.7591,55.6522,55.7397,25800.0
2013-09-05 13:50:00,57.3,57.36,57.3,57.35,23900.0,55.7105,55.7688,55.7105,55.7591,23900.0
2013-09-05 13:55:00,57.35,57.36,57.31,57.33,13600.0,55.7591,55.7688,55.7202,55.7397,13600.0
2013-09-05 14:00:00,57.32,57.4,57.31,57.34,16500.0,55.7299,55.8077,55.7202,55.7494,16500.0
2013-09-05 14:05:00,57.35,57.36,57.24,57.26,11800.0,55.7591,55.7688,55.6522,55.6716,11800.0
2013-09-05 14:10:00,57.24,57.26,57.16,57.2,11900.0,55.6522,55.6716,55.5744,55.6133,11900.0
2013-09-05 14:15:00,57.2,57.24,57.15,57.15,5800.0,55.6133,55.6522,55.5647,55.5647,5800.0
2013-09-05 14:20:00,57.14,57.2,57.12,57.13,11100.0,55.5549,55.6133,55.5355,55.5452,11100.0
2013-09-05 14:25:00,57.11,57.16,57.07,57.13,6700.0,55.5258,55.5744,55.4869,55.5452,6700.0
2013-09-05 14:30:00,57.14,57.18,57.13,57.18,10600.0,55.5549,55.5938,55.5452,55.5938,10600.0
2013-09-05 14:35:00,57.18,57.18,57.14,57.15,9500.0,55.5938,55.5938,55.5549,55.5647,9500.0
2013-09-05 14:40:00,57.15,57.16,57.09,57.1,14600.0,55.5647,55.5744,55.5063,55.516,14600.0
2013-09-05 14:45:00,57.1,57.1,57.08,57.08,10000.0,55.516,55.516,55.4966,55.4966,10000.0
2013-09-05 14:50:00,57.09,57.21,57.09,57.21,10400.0,55.5063,55.623,55.5063,55.623,10400.0
2013-09-05 14:55:00,57.19,57.2,57.11,57.15,18900.0,55.6036,55.6133,55.5258,55.5647,18900.0
2013-09-05 15:00:00,57.15,57.22,57.13,57.15,17900.0,55.5647,55.6327,55.5452,55.5647,17900.0
2013-09-05 15:05:00,57.14,57.15,57.03,57.03,7000.0,55.5549,55.5647,55.448,55.448,7000.0
2013-09-05 15:10:00,57.03,57.03,56.97,56.98,32400.0,55.448,55.448,55.3897,55.3994,32400.0
2013-09-05 15:15:00,56.97,57.11,56.97,57.08,18700.0,55.3897,55.5258,55.3897,55.4966,18700.0
2013-09-05 15:20:00,57.08,57.1,57.02,57.08,14300.0,55.4966,55.516,55.4383,55.4966,14300.0
2013-09-05 15:25:00,57.08,57.12,57.07,57.11,12600.0,55.4966,55.5355,55.4869,55.5258,12600.0
2013-09-05 15:30:00,57.12,57.14,57.05,57.12,19000.0,55.5355,55.5549,55.4674,55.5355,19000.0
2013-09-05 15:35:00,57.11,57.11,57.03,57.03,24500.0,55.5258,55.5258,55.448,55.448,24500.0
2013-09-05 15:40:00,57.03,57.05,57.02,57.05,25600.0,55.448,55.4674,55.4383,55.4674,25600.0
2013-09-05 15:45:00,57.06,57.08,57.04,57.05,26500.0,55.4772,55.4966,55.4577,55.4674,26500.0
2013-09-05 15:50:00,57.05,57.06,56.93,56.93,39800.0,55.4674,55.4772,55.3508,55.3508,39800.0
2013-09-05 15:55:00,56.93,56.97,56.93,56.96,70000.0,55.3508,55.3897,55.3508,55.3799,70000.0
2013-09-06 09:30:00,57.75,57.9,57.42,57.47,36100.0,56.148,56.2939,55.8272,55.8758,36100.0
2013-09-06 09:35:00,57.48,57.66,57.35,57.41,9800.0,55.8855,56.0605,55.7591,55.8175,9800.0
2013-09-06 09:40:00,57.3,57.32,56.7,56.7,15100.0,55.7105,55.7299,55.1271,55.1271,15100.0
2013-09-06 09:45:00,56.66,56.66,56.26,56.43,71000.0,55.0883,55.0883,54.6994,54.8646,71000.0
2013-09-06 09:50:00,56.52,56.71,56.45,56.63,14400.0,54.9521,55.1369,54.8841,55.0591,14400.0
2013-09-06 09:55:00,56.6,56.7,56.34,56.61,38200.0,55.0299,55.1271,54.7771,55.0396,38200.0
2013-09-06 10:00:00,56.55,56.69,55.79,55.9,38800.0,54.9813,55.1174,54.2424,54.3493,38800.0
2013-09-06 10:05:00,55.9,56.47,55.9,56.37,25200.0,54.3493,54.9035,54.3493,54.8063,25200.0
2013-09-06 10:10:00,56.4,56.51,56.27,56.36,49000.0,54.8355,54.9424,54.7091,54.7966,49000.0
2013-09-06 10:15:00,56.42,56.65,56.36,56.53,101200.0,54.8549,55.0785,54.7966,54.9619,101200.0
2013-09-06 10:20:00,56.56,56.71,56.49,56.65,26400.0,54.991,55.1369,54.923,55.0785,26400.0
2013-09-06 10:25:00,56.65,57.13,56.6,57.13,66700.0,55.0785,55.5452,55.0299,55.5452,66700.0
2013-09-06 10:30:00,57.12,57.31,56.95,56.95,14600.0,55.5355,55.7202,55.3702,55.3702,14600.0
2013-09-06 10:35:00,57.04,57.15,56.98,56.98,6400.0,55.4577,55.5647,55.3994,55.3994,6400.0
2013-09-06 10:40:00,57.02,57.27,57.0,57.21,46900.0,55.4383,55.6813,55.4188,55.623,46900.0
2013-09-06 10:45:00,57.27,57.47,57.25,57.28,19700.0,55.6813,55.8758,55.6619,55.6911,19700.0
2013-09-06 10:50:00,57.28,57.44,57.18,57.43,30400.0,55.6911,55.8466,55.5938,55.8369,30400.0
2013-09-06 10:55:00,57.42,57.53,57.28,57.35,17600.0,55.8272,55.9341,55.6911,55.7591,17600.0
2013-09-06 11:00:00,57.35,57.82,57.35,57.81,22000.0,55.7591,56.2161,55.7591,56.2064,22000.0
2013-09-06 11:05:00,57.83,57.86,57.49,57.65,24000.0,56.2258,56.255,55.8952,56.0508,24000.0
2013-09-06 11:10:00,57.63,57.72,57.56,57.68,10600.0,56.0313,56.1189,55.9633,56.08,10600.0
2013-09-06 11:15:00,57.7,57.77,57.52,57.59,18700.0,56.0994,56.1675,55.9244,55.9925,18700.0
2013-09-06 11:20:00,57.58,57.69,57.58,57.67,10100.0,55.9827,56.0897,55.9827,56.0702,10100.0
2013-09-06 11:25:00,57.65,57.77,57.61,57.71,16500.0,56.0508,56.1675,56.0119,56.1091,16500.0
2013-09-06 11:30:00,57.7,57.73,57.44,57.6,19500.0,56.0994,56.1286,55.8466,56.0022,19500.0
2013-09-06 11:35:00,57.58,57.62,57.45,57.51,6300.0,55.9827,56.0216,55.8563,55.9147,6300.0
2013-09-06 11:40:00,57.53,57.54,57.38,57.44,8300.0,55.9341,55.9438,55.7883,55.8466,8300.0
2013-09-06 11:45:00,57.46,57.5,57.42,57.47,7000.0,55.8661,55.905,55.8272,55.8758,7000.0
2013-09-06 11:50:00,57.47,57.47,57.3,57.37,8300.0,55.8758,55.8758,55.7105,55.7786,8300.0
2013-09-06 11:55:00,57.39,57.41,57.3,57.36,13700.0,55.798,55.8175,55.7105,55.7688,13700.0
2013-09-06 12:00:00,57.38,57.38,57.31,57.31,6900.0,55.7883,55.7883,55.7202,55.7202,6900.0
2013-09-06 12:05:00,57.28,57.29,57.23,57.29,2800.0,55.6911,55.7008,55.6424,55.7008,2800.0
2013-09-06 12:10:00,57.31,57.36,57.3,57.3,3600.0,55.7202,55.7688,55.7105,55.7105,3600.0
2013-09-06 12:15:00,57.28,57.33,57.28,57.32,4700.0,55.6911,55.7397,55.6911,55.7299,4700.0
2013-09-06 12:20:00,57.32,57.35,57.32,57.32,1800.0,55.7299,55.7591,55.7299,55.7299,1800.0
2013-09-06 12:25:00,57.37,57.39,57.33,57.37,14100.0,55.7786,55.798,55.7397,55.7786,14100.0
2013-09-06 12:30:00,57.37,57.37,57.35,57.35,2200.0,55.7786,55.7786,55.7591,55.7591,2200.0
2013-09-06 12:35:00,57.34,57.37,57.33,57.37,7600.0,55.7494,55.7786,55.7397,55.7786,7600.0
2013-09-06 12:40:00,57.35,57.4,57.33,57.4,14200.0,55.7591,55.8077,55.7397,55.8077,14200.0
2013-09-06 12:45:00,57.37,57.42,57.35,57.42,4200.0,55.7786,55.8272,55.7591,55.8272,4200.0
2013-09-06 12:50:00,57.37,57.42,57.34,57.42,7500.0,55.7786,55.8272,55.7494,55.8272,7500.0
2013-09-06 12:55:00,57.43,57.52,57.42,57.49,4500.0,55.8369,55.9244,55.8272,55.8952,4500.0
2013-09-06 13:00:00,57.49,57.58,57.48,57.58,7500.0,55.8952,55.9827,55.8855,55.9827,7500.0
2013-09-06 13:05:00,57.58,57.62,57.57,57.62,6400.0,55.9827,56.0216,55.973,56.0216,6400.0
2013-09-06 13:10:00,57.61,57.61,57.47,57.47,17500.0,56.0119,56.0119,55.8758,55.8758,17500.0
2013-09-06 13:15:00,57.49,57.49,57.39,57.42,9100.0,55.8952,55.8952,55.798,55.8272,9100.0
2013-09-06 13:20:00,57.42,57.5,57.41,57.46,14100.0,55.8272,55.905,55.8175,55.8661,14100.0
2013-09-06 13:25:00,57.46,57.52,57.46,57.52,4800.0,55.8661,55.9244,55.8661,55.9244,4800.0
2013-09-06 13:30:00,57.49,57.53,57.48,57.51,12500.0,55.8952,55.9341,55.8855,55.9147,12500.0
2013-09-06 13:35:00,57.52,57.52,57.43,57.44,2300.0,55.9244,55.9244,55.8369,55.8466,2300.0
2013-09-06 13:40:00,57.43,57.47,57.4,57.45,3500.0,55.8369,55.8758,55.8077,55.8563,3500.0
2013-09-06 13:45:00,57.45,57.59,57.42,57.59,2100.0,55.8563,55.9925,55.8272,55.9925,2100.0
2013-09-06 13:50:00,57.58,57.67,57.57,57.64,4800.0,55.9827,56.0702,55.973,56.0411,4800.0
2013-09-06 13:55:00,57.64,57.66,57.6,57.6,7200.0,56.0411,56.0605,56.0022,56.0022,7200.0
2013-09-06 14:00:00,57.6,57.68,57.57,57.65,9000.0,56.0022,56.08,55.973,56.0508,9000.0
2013-09-06 14:05:00,57.65,57.65,57.57,57.59,4700.0,56.0508,56.0508,55.973,55.9925,4700.0
2013-09-06 14:10:00,57.61,57.61,57.49,57.53,1200.0,56.0119,56.0119,55.8952,55.9341,1200.0
2013-09-06 14:15:00,57.51,57.58,57.49,57.56,7500.0,55.9147,55.9827,55.8952,55.9633,7500.0
2013-09-06 14:20:00,57.56,57.57,57.5,57.5,3600.0,55.9633,55.973,55.905,55.905,3600.0
2013-09-06 14:25:00,57.53,57.59,57.52,57.58,9200.0,55.9341,55.9925,55.9244,55.9827,9200.0
2013-09-06 14:30:00,57.58,57.71,57.58,57.64,10100.0,55.9827,56.1091,55.9827,56.0411,10100.0
2013-09-06 14:35:00,57.65,57.77,57.64,57.75,7500.0,56.0508,56.1675,56.0411,56.148,7500.0
2013-09-06 14:40:00,57.77,57.8,57.73,57.78,11500.0,56.1675,56.1966,56.1286,56.1772,11500.0
2013-09-06 14:45:00,57.77,57.78,57.73,57.74,5700.0,56.1675,56.1772,56.1286,56.1383,5700.0
2013-09-06 14:50:00,57.74,57.84,57.68,57.68,20300.0,56.1383,56.2355,56.08,56.08,20300.0
2013-09-06 14:55:00,57.66,57.76,57.64,57.73,21000.0,56.0605,56.1577,56.0411,56.1286,21000.0
2013-09-06 15:00:00,57.74,57.78,57.68,57.71,19000.0,56.1383,56.1772,56.08,56.1091,19000.0
2013-09-06 15:05:00,57.7,57.75,57.46,57.49,23600.0,56.0994,56.148,55.8661,55.8952,23600.0
2013-09-06 15:10:00,57.48,57.48,57.28,57.29,26400.0,55.8855,55.8855,55.6911,55.7008,26400.0
2013-09-06 15:15:00,57.28,57.36,57.24,57.35,16900.0,55.6911,55.7688,55.6522,55.7591,16900.0
2013-09-06 15:20:00,57.35,57.42,57.31,57.36,8600.0,55.7591,55.8272,55.7202,55.7688,8600.0
2013-09-06 15:25:00,57.36,57.5,57.35,57.46,17000.0,55.7688,55.905,55.7591,55.8661,17000.0
2013-09-06 15:30:00,57.43,57.45,57.23,57.24,28700.0,55.8369,55.8563,55.6424,55.6522,28700.0
2013-09-06 15:35:00,57.22,57.22,57.12,57.14,18500.0,55.6327,55.6327,55.5355,55.5549,18500.0
2013-09-06 15:40:00,57.15,57.19,57.05,57.05,40800.0,55.5647,55.6036,55.4674,55.4674,40800.0
2013-09-06 15:45:00,57.06,57.08,56.83,56.84,31400.0,55.4772,55.4966,55.2535,55.2633,31400.0
2013-09-06 15:50:00,56.81,56.89,56.81,56.86,38200.0,55.2341,55.3119,55.2341,55.2827,38200.0
2013-09-06 15:55:00,56.86,56.87,56.74,56.82,76000.0,55.2827,55.2924,55.166,55.2438,76000.0
2013-09-09 09:30:00,57.06,57.4,57.04,57.4,13600.0,55.4772,55.8077,55.4577,55.8077,13600.0
2013-09-09 09:35:00,57.25,57.69,57.25,57.65,4100.0,55.6619,56.0897,55.6619,56.0508,4100.0
2013-09-09 09:40:00,57.51,57.59,57.37,57.52,12200.0,55.9147,55.9925,55.7786,55.9244,12200.0
2013-09-09 09:45:00,57.55,57.77,57.55,57.75,10800.0,55.9536,56.1675,55.9536,56.148,10800.0
2013-09-09 09:50:00,57.75,57.93,57.64,57.82,14600.0,56.148,56.323,56.0411,56.2161,14600.0
2013-09-09 09:55:00,57.92,58.08,57.92,58.08,25100.0,56.3133,56.4689,56.3133,56.4689,25100.0
2013-09-09 10:00:00,58.1,58.32,57.93,58.01,25300.0,56.4883,56.7022,56.323,56.4008,25300.0
2013-09-09 10:05:00,58.01,58.05,57.85,57.87,20600.0,56.4008,56.4397,56.2452,56.2647,20600.0
2013-09-09 10:10:00,57.88,58.01,57.81,58.0,15600.0,56.2744,56.4008,56.2064,56.3911,15600.0
2013-09-09 10:15:00,58.04,58.06,57.85,57.88,7200.0,56.43,56.4494,56.2452,56.2744,7200.0
2013-09-09 10:20:00,57.91,58.01,57.9,57.9,3800.0,56.3036,56.4008,56.2939,56.2939,3800.0
2013-09-09 10:25:00,57.88,57.92,57.85,57.92,8900.0,56.2744,56.3133,56.2452,56.3133,8900.0
2013-09-09 10:30:00,57.92,57.96,57.88,57.93,4400.0,56.3133,56.3522,56.2744,56.323,4400.0
2013-09-09 10:35:00,57.97,58.25,57.97,58.04,15800.0,56.3619,56.6341,56.3619,56.43,15800.0
2013-09-09 10:40:00,57.99,58.27,57.99,58.17,5800.0,56.3814,56.6536,56.3814,56.5564,5800.0
2013-09-09 10:45:00,58.2,58.27,58.12,58.21,4800.0,56.5855,56.6536,56.5078,56.5953,4800.0
2013-09-09 10:50:00,58.13,58.21,57.9,57.9,10600.0,56.5175,56.5953,56.2939,56.2939,10600.0
2013-09-09 10:55:00,57.9,58.12,57.89,57.97,13600.0,56.2939,56.5078,56.2841,56.3619,13600.0
2013-09-09 11:00:00,57.95,58.08,57.92,57.93,3400.0,56.3425,56.4689,56.3133,56.323,3400.0
2013-09-09 11:05:00,57.96,58.02,57.88,57.95,13800.0,56.3522,56.4105,56.2744,56.3425,13800.0
2013-09-09 11:10:00,57.97,58.01,57.94,57.98,2900.0,56.3619,56.4008,56.3327,56.3716,2900.0
2013-09-09 11:15:00,58.01,58.01,57.79,57.88,3300.0,56.4008,56.4008,56.1869,56.2744,3300.0
2013-09-09 11:20:00,57.85,57.87,57.8,57.81,2200.0,56.2452,56.2647,56.1966,56.2064,2200.0
2013-09-09 11:25:00,57.82,57.86,57.8,57.83,1300.0,56.2161,56.255,56.1966,56.2258,1300.0
2013-09-09 11:30:00,57.81,57.87,57.81,57.85,2600.0,56.2064,56.2647,56.2064,56.2452,2600.0
2013-09-09 11:35:00,57.83,57.91,57.83,57.91,5500.0,56.2258,56.3036,56.2258,56.3036,5500.0
2013-09-09 11:40:00,57.92,58.0,57.9,57.99,9500.0,56.3133,56.3911,56.2939,56.3814,9500.0
2013-09-09 11:45:00,58.0,58.0,57.95,57.97,7000.0,56.3911,56.3911,56.3425,56.3619,7000.0
2013-09-09 11:50:00,57.97,58.05,57.92,57.92,11600.0,56.3619,56.4397,56.3133,56.3133,11600.0
2013-09-09 11:55:00,57.92,58.0,57.91,57.98,4700.0,56.3133,56.3911,56.3036,56.3716,4700.0
2013-09-09 12:00:00,57.98,57.98,57.9,57.92,1000.0,56.3716,56.3716,56.2939,56.3133,1000.0
2013-09-09 12:05:00,57.93,58.01,57.92,57.99,4600.0,56.323,56.4008,56.3133,56.3814,4600.0
2013-09-09 12:10:00,58.0,58.18,58.0,58.16,5200.0,56.3911,56.5661,56.3911,56.5466,5200.0
2013-09-09 12:15:00,58.17,58.18,58.08,58.11,2600.0,56.5564,56.5661,56.4689,56.498,2600.0
2013-09-09 12:20:00,58.1,58.1,58.02,58.03,1700.0,56.4883,56.4883,56.4105,56.4203,1700.0
2013-09-09 12:25:00,58.0,58.0,57.91,57.91,1900.0,56.3911,56.3911,56.3036,56.3036,1900.0
2013-09-09 12:30:00,57.95,57.95,57.85,57.86,3000.0,56.3425,56.3425,56.2452,56.255,3000.0
2013-09-09 12:35:00,57.85,57.97,57.84,57.93,3200.0,56.2452,56.3619,56.2355,56.323,3200.0
2013-09-09 12:40:00,57.93,58.04,57.93,57.94,2600.0,56.323,56.43,56.323,56.3327,2600.0
2013-09-09 12:45:00,57.95,57.99,57.92,57.98,3700.0,56.3425,56.3814,56.3133,56.3716,3700.0
2013-09-09 12:50:00,57.99,58.02,57.97,57.98,2600.0,56.3814,56.4105,56.3619,56.3716,2600.0
2013-09-09 12:55:00,57.98,58.02,57.93,58.01,7000.0,56.3716,56.4105,56.323,56.4008,7000.0
2013-09-09 13:00:00,58.01,58.12,57.98,58.11,7200.0,56.4008,56.5078,56.3716,56.498,7200.0
2013-09-09 13:05:00,58.15,58.15,57.98,58.0,4300.0,56.5369,56.5369,56.3716,56.3911,4300.0
2013-09-09 13:10:00,58.0,58.09,57.97,58.09,10800.0,56.3911,56.4786,56.3619,56.4786,10800.0
2013-09-09 13:15:00,58.11,58.18,58.02,58.05,6300.0,56.498,56.5661,56.4105,56.4397,6300.0
2013-09-09 13:20:00,58.1,58.2,58.1,58.18,3300.0,56.4883,56.5855,56.4883,56.5661,3300.0
2013-09-09 13:25:00,58.2,58.23,58.14,58.23,10400.0,56.5855,56.6147,56.5272,56.6147,10400.0
2013-09-09 13:30:00,58.21,58.31,58.18,58.18,10200.0,56.5953,56.6925,56.5661,56.5661,10200.0
2013-09-09 13:35:00,58.21,58.36,58.21,58.34,7900.0,56.5953,56.7411,56.5953,56.7217,7900.0
2013-09-09 13:40:00,58.31,58.34,58.26,58.34,7300.0,56.6925,56.7217,56.6439,56.7217,7300.0
2013-09-09 13:45:00,58.34,58.59,58.33,58.59,20800.0,56.7217,56.9647,56.7119,56.9647,20800.0
2013-09-09 13:50:00,58.59,58.59,58.38,58.4,10500.0,56.9647,56.9647,56.7605,56.78,10500.0
2013-09-09 13:55:00,58.41,58.56,58.41,58.56,11000.0,56.7897,56.9355,56.7897,56.9355,11000.0
2013-09-09 14:00:00,58.5,58.57,58.44,58.44,22100.0,56.8772,56.9453,56.8189,56.8189,22100.0
2013-09-09 14:05:00,58.45,58.5,58.45,58.45,4100.0,56.8286,56.8772,56.8286,56.8286,4100.0
2013-09-09 14:10:00,58.45,58.49,58.45,58.48,3000.0,56.8286,56.8675,56.8286,56.8578,3000.0
2013-09-09 14:15:00,58.46,58.54,58.43,58.51,7700.0,56.8383,56.9161,56.8092,56.8869,7700.0
2013-09-09 14:20:00,58.5,58.51,58.45,58.5,4600.0,56.8772,56.8869,56.8286,56.8772,4600.0
2013-09-09 14:25:00,58.48,58.48,58.29,58.29,6400.0,56.8578,56.8578,56.673,56.673,6400.0
2013-09-09 14:30:00,58.32,58.43,58.31,58.4,8200.0,56.7022,56.8092,56.6925,56.78,8200.0
2013-09-09 14:35:00,58.39,58.43,58.31,58.32,10600.0,56.7703,56.8092,56.6925,56.7022,10600.0
2013-09-09 14:40:00,58.32,58.32,58.28,58.3,8300.0,56.7022,56.7022,56.6633,56.6828,8300.0
2013-09-09 14:45:00,58.31,58.35,58.29,58.34,4100.0,56.6925,56.7314,56.673,56.7217,4100.0
2013-09-09 14:50:00,58.34,58.39,58.3,58.38,9900.0,56.7217,56.7703,56.6828,56.7605,9900.0
2013-09-09 14:55:00,58.38,58.42,58.36,58.39,5800.0,56.7605,56.7994,56.7411,56.7703,5800.0
2013-09-09 15:00:00,58.39,58.41,58.33,58.41,5500.0,56.7703,56.7897,56.7119,56.7897,5500.0
2013-09-09 15:05:00,58.42,58.44,58.33,58.33,10200.0,56.7994,56.8189,56.7119,56.7119,10200.0
2013-09-09 15:10:00,58.34,58.45,58.34,58.44,7200.0,56.7217,56.8286,56.7217,56.8189,7200.0
2013-09-09 15:15:00,58.42,58.54,58.38,58.51,33900.0,56.7994,56.9161,56.7605,56.8869,33900.0
2013-09-09 15:20:00,58.49,58.51,58.42,58.51,18500.0,56.8675,56.8869,56.7994,56.8869,18500.0
2013-09-09 15:25:00,58.51,58.55,58.49,58.5,8100.0,56.8869,56.9258,56.8675,56.8772,8100.0
2013-09-09 15:30:00,58.5,58.51,58.38,58.49,14800.0,56.8772,56.8869,56.7605,56.8675,14800.0
2013-09-09 15:35:00,58.5,58.55,58.45,58.48,11900.0,56.8772,56.9258,56.8286,56.8578,11900.0
2013-09-09 15:40:00,58.46,58.46,58.41,58.44,7700.0,56.8383,56.8383,56.7897,56.8189,7700.0
2013-09-09 15:45:00,58.42,58.45,58.37,58.37,19200.0,56.7994,56.8286,56.7508,56.7508,19200.0
2013-09-09 15:50:00,58.38,58.41,58.35,58.38,30800.0,56.7605,56.7897,56.7314,56.7605,30800.0
2013-09-09 15:55:00,58.38,58.38,58.23,58.25,92100.0,56.7605,56.7605,56.6147,56.6341,92100.0
2013-09-10 09:30:00,58.72,58.79,58.38,58.42,10200.0,57.0911,57.1592,56.7605,56.7994,10200.0
2013-09-10 09:35:00,58.63,58.8,58.52,58.7,8600.0,57.0036,57.1689,56.8967,57.0717,8600.0
2013-09-10 09:40:00,58.67,58.75,58.26,58.26,16700.0,57.0425,57.1203,56.6439,56.6439,16700.0
2013-09-10 09:45:00,58.29,58.44,58.22,58.44,17000.0,56.673,56.8189,56.605,56.8189,17000.0
2013-09-10 09:50:00,58.45,58.51,58.25,58.3,18800.0,56.8286,56.8869,56.6341,56.6828,18800.0
2013-09-10 09:55:00,58.3,58.45,58.2,58.2,13400.0,56.6828,56.8286,56.5855,56.5855,13400.0
2013-09-10 10:00:00,58.28,58.53,58.28,58.35,13100.0,56.6633,56.9064,56.6633,56.7314,13100.0
2013-09-10 10:05:00,58.33,58.33,58.11,58.11,43200.0,56.7119,56.7119,56.498,56.498,43200.0
2013-09-10 10:10:00,58.12,58.16,57.75,57.99,50900.0,56.5078,56.5466,56.148,56.3814,50900.0
2013-09-10 10:15:00,58.07,58.12,57.52,57.57,30300.0,56.4591,56.5078,55.9244,55.973,30300.0
2013-09-10 10:20:00,57.56,57.89,57.5,57.82,32100.0,55.9633,56.2841,55.905,56.2161,32100.0
2013-09-10 10:25:00,57.85,58.16,57.75,58.16,12000.0,56.2452,56.5466,56.148,56.5466,12000.0
2013-09-10 10:30:00,58.17,58.27,58.01,58.02,21000.0,56.5564,56.6536,56.4008,56.4105,21000.0
2013-09-10 10:35:00,58.01,58.24,58.01,58.16,25000.0,56.4008,56.6244,56.4008,56.5466,25000.0
2013-09-10 10:40:00,58.15,58.19,58.04,58.18,6800.0,56.5369,56.5758,56.43,56.5661,6800.0
2013-09-10 10:45:00,58.15,58.17,58.07,58.12,14900.0,56.5369,56.5564,56.4591,56.5078,14900.0
2013-09-10 10:50:00,58.12,58.18,58.09,58.15,9900.0,56.5078,56.5661,56.4786,56.5369,9900.0
2013-09-10 10:55:00,58.15,58.18,58.06,58.1,15700.0,56.5369,56.5661,56.4494,56.4883,15700.0
2013-09-10 11:00:00,58.1,58.25,58.1,58.2,16200.0,56.4883,56.6341,56.4883,56.5855,16200.0
2013-09-10 11:05:00,58.17,58.31,58.17,58.25,10200.0,56.5564,56.6925,56.5564,56.6341,10200.0
2013-09-10 11:10:00,58.21,58.31,58.21,58.29,7500.0,56.5953,56.6925,56.5953,56.673,7500.0
2013-09-10 11:15:00,58.32,58.34,58.22,58.22,8600.0,56.7022,56.7217,56.605,56.605,8600.0
2013-09-10 11:20:00,58.24,58.26,58.14,58.19,8700.0,56.6244,56.6439,56.5272,56.5758,8700.0
2013-09-10 11:25:00,58.2,58.2,58.06,58.06,5800.0,56.5855,56.5855,56.4494,56.4494,5800.0
2013-09-10 11:30:00,58.05,58.05,57.71,57.79,37400.0,56.4397,56.4397,56.1091,56.1869,37400.0
2013-09-10 11:35:00,57.84,58.0,57.84,57.99,4200.0,56.2355,56.3911,56.2355,56.3814,4200.0
2013-09-10 11:40:00,57.99,58.0,57.85,57.85,7400.0,56.3814,56.3911,56.2452,56.2452,7400.0
2013-09-10 11:45:00,57.86,57.86,57.54,57.63,34900.0,56.255,56.255,55.9438,56.0313,34900.0
2013-09-10 11:50:00,57.65,57.67,57.45,57.48,21600.0,56.0508,56.0702,55.8563,55.8855,21600.0
2013-09-10 11:55:00,57.48,57.6,57.47,57.55,12800.0,55.8855,56.0022,55.8758,55.9536,12800.0
2013-09-10 12:00:00,57.56,57.65,57.56,57.62,3800.0,55.9633,56.0508,55.9633,56.0216,3800.0
2013-09-10 12:05:00,57.62,57.66,57.62,57.64,4600.0,56.0216,56.0605,56.0216,56.0411,4600.0
2013-09-10 12:10:00,57.62,57.66,57.5,57.51,5500.0,56.0216,56.0605,55.905,55.9147,5500.0
2013-09-10 12:15:00,57.51,57.65,57.51,57.57,20600.0,55.9147,56.0508,55.9147,55.973,20600.0
2013-09-10 12:20:00,57.6,57.64,57.57,57.57,6900.0,56.0022,56.0411,55.973,55.973,6900.0
2013-09-10 12:25:00,57.57,57.58,57.51,57.51,5000.0,55.973,55.9827,55.9147,55.9147,5000.0
2013-09-10 12:30:00,57.52,57.56,57.51,57.54,6300.0,55.9244,55.9633,55.9147,55.9438,6300.0
2013-09-10 12:35:00,57.54,57.67,57.54,57.6,3000.0,55.9438,56.0702,55.9438,56.0022,3000.0
2013-09-10 12:40:00,57.6,57.63,57.58,57.6,8300.0,56.0022,56.0313,55.9827,56.0022,8300.0
2013-09-10 12:45:00,57.61,57.61,57.48,57.51,4700.0,56.0119,56.0119,55.8855,55.9147,4700.0
2013-09-10 12:50:00,57.51,57.64,57.5,57.61,5600.0,55.9147,56.0411,55.905,56.0119,5600.0
2013-09-10 12:55:00,57.61,57.83,57.61,57.8,26400.0,56.0119,56.2258,56.0119,56.1966,26400.0
2013-09-10 13:00:00,57.8,57.83,57.75,57.8,9400.0,56.1966,56.2258,56.148,56.1966,9400.0
2013-09-10 13:05:00,57.83,57.86,57.72,57.77,5200.0,56.2258,56.255,56.1189,56.1675,5200.0
2013-09-10 13:10:00,57.77,57.77,57.67,57.7,9000.0,56.1675,56.1675,56.0702,56.0994,9000.0
2013-09-10 13:15:00,57.7,57.77,57.69,57.74,8100.0,56.0994,56.1675,56.0897,56.1383,8100.0
2013-09-10 13:20:00,57.73,57.75,57.62,57.65,18500.0,56.1286,56.148,56.0216,56.0508,18500.0
2013-09-10 13:25:00,57.65,57.67,57.58,57.62,6800.0,56.0508,56.0702,55.9827,56.0216,6800.0
2013-09-10 13:30:00,57.63,57.67,57.63,57.66,7100.0,56.0313,56.0702,56.0313,56.0605,7100.0
2013-09-10 13:35:00,57.63,57.64,57.59,57.63,5100.0,56.0313,56.0411,55.9925,56.0313,5100.0
2013-09-10 13:40:00,57.63,57.67,57.55,57.62,10200.0,56.0313,56.0702,55.9536,56.0216,10200.0
2013-09-10 13:45:00,57.62,57.68,57.56,57.58,5300.0,56.0216,56.08,55.9633,55.9827,5300.0
2013-09-10 13:50:00,57.59,57.61,57.55,57.58,15100.0,55.9925,56.0119,55.9536,55.9827,15100.0
2013-09-10 13:55:00,57.58,57.6,57.54,57.55,10600.0,55.9827,56.0022,55.9438,55.9536,10600.0
2013-09-10 14:00:00,57.58,57.61,57.49,57.49,8400.0,55.9827,56.0119,55.8952,55.8952,8400.0
2013-09-10 14:05:00,57.5,57.52,57.46,57.49,22800.0,55.905,55.9244,55.8661,55.8952,22800.0
2013-09-10 14:10:00,57.48,57.68,57.47,57.66,8700.0,55.8855,56.08,55.8758,56.0605,8700.0
2013-09-10 14:15:00,57.68,57.73,57.68,57.68,11800.0,56.08,56.1286,56.08,56.08,11800.0
2013-09-10 14:20:00,57.69,57.79,57.68,57.73,17200.0,56.0897,56.1869,56.08,56.1286,17200.0
2013-09-10 14:25:00,57.71,57.71,57.41,57.41,45700.0,56.1091,56.1091,55.8175,55.8175,45700.0
2013-09-10 14:30:00,57.45,57.51,57.45,57.48,19300.0,55.8563,55.9147,55.8563,55.8855,19300.0
2013-09-10 14:35:00,57.5,57.53,57.48,57.52,9100.0,55.905,55.9341,55.8855,55.9244,9100.0
2013-09-10 14:40:00,57.51,57.68,57.5,57.64,17000.0,55.9147,56.08,55.905,56.0411,17000.0
2013-09-10 14:45:00,57.64,57.67,57.63,57.67,16900.0,56.0411,56.0702,56.0313,56.0702,16900.0
2013-09-10 14:50:00,57.67,57.67,57.6,57.63,17900.0,56.0702,56.0702,56.0022,56.0313,17900.0
2013-09-10 14:55:00,57.64,57.65,57.62,57.64,16500.0,56.0411,56.0508,56.0216,56.0411,16500.0
2013-09-10 15:00:00,57.64,57.66,57.58,57.65,52300.0,56.0411,56.0605,55.9827,56.0508,52300.0
2013-09-10 15:05:00,57.67,57.71,57.67,57.7,23000.0,56.0702,56.1091,56.0702,56.0994,23000.0
2013-09-10 15:10:00,57.7,57.8,57.68,57.68,30000.0,56.0994,56.1966,56.08,56.08,30000.0
2013-09-10 15:15:00,57.68,57.71,57.66,57.7,21800.0,56.08,56.1091,56.0605,56.0994,21800.0
2013-09-10 15:20:00,57.7,57.75,57.67,57.75,13300.0,56.0994,56.148,56.0702,56.148,13300.0
2013-09-10 15:25:00,57.75,57.76,57.57,57.58,41100.0,56.148,56.1577,55.973,55.9827,41100.0
2013-09-10 15:30:00,57.58,57.7,57.58,57.68,23700.0,55.9827,56.0994,55.9827,56.08,23700.0
2013-09-10 15:35:00,57.69,57.7,57.62,57.62,22000.0,56.0897,56.0994,56.0216,56.0216,22000.0
2013-09-10 15:40:00,57.62,57.65,57.52,57.58,30700.0,56.0216,56.0508,55.9244,55.9827,30700.0
2013-09-10 15:45:00,57.59,57.67,57.55,57.58,35100.0,55.9925,56.0702,55.9536,55.9827,35100.0
2013-09-10 15:50:00,57.59,57.63,57.46,57.5,74200.0,55.9925,56.0313,55.8661,55.905,74200.0
2013-09-10 15:55:00,57.5,57.69,57.5,57.66,80000.0,55.905,56.0897,55.905,56.0605,80000.0
2013-09-11 09:30:00,57.18,57.18,52.39,53.74,1203200.0,55.5938,55.5938,50.9367,52.2493,1203200.0
2013-09-11 09:35:00,53.58,55.24,53.4,53.98,903000.0,52.0937,53.7076,51.9187,52.4826,903000.0
2013-09-11 09:40:00,53.97,54.19,53.13,53.27,535000.0,52.4729,52.6868,51.6562,51.7923,535000.0
2013-09-11 09:45:00,53.3,53.74,53.0,53.5,455800.0,51.8215,52.2493,51.5298,52.0159,455800.0
2013-09-11 09:50:00,53.5,53.64,52.5,53.0,482500.0,52.0159,52.152,51.0437,51.5298,482500.0
2013-09-11 09:55:00,53.0,53.62,52.8,53.44,320500.0,51.5298,52.1326,51.3353,51.9576,320500.0
2013-09-11 10:00:00,53.45,54.14,53.35,54.04,431000.0,51.9673,52.6382,51.8701,52.5409,431000.0
2013-09-11 10:05:00,54.04,54.68,54.04,54.54,275300.0,52.5409,53.1632,52.5409,53.0271,275300.0
2013-09-11 10:10:00,54.57,54.78,54.23,54.6,162100.0,53.0562,53.2604,52.7257,53.0854,162100.0
2013-09-11 10:15:00,54.62,54.75,54.5,54.68,228500.0,53.1048,53.2312,52.9882,53.1632,228500.0
2013-09-11 10:20:00,54.68,54.69,54.39,54.52,81500.0,53.1632,53.1729,52.8812,53.0076,81500.0
2013-09-11 10:25:00,54.51,54.61,54.27,54.5,172300.0,52.9979,53.0951,52.7646,52.9882,172300.0
2013-09-11 10:30:00,54.51,54.95,54.5,54.81,153700.0,52.9979,53.4257,52.9882,53.2896,153700.0
2013-09-11 10:35:00,54.88,54.92,54.69,54.79,68000.0,53.3576,53.3965,53.1729,53.2701,68000.0
2013-09-11 10:40:00,54.81,55.0,54.65,54.65,162300.0,53.2896,53.4743,53.134,53.134,162300.0
2013-09-11 10:45:00,54.65,54.75,54.43,54.47,138900.0,53.134,53.2312,52.9201,52.959,138900.0
2013-09-11 10:50:00,54.45,54.54,54.39,54.53,95100.0,52.9396,53.0271,52.8812,53.0173,95100.0
2013-09-11 10:55:00,54.52,54.65,54.45,54.45,46600.0,53.0076,53.134,52.9396,52.9396,46600.0
2013-09-11 11:00:00,54.47,54.56,54.31,54.31,63700.0,52.959,53.0465,52.8034,52.8034,63700.0
2013-09-11 11:05:00,54.31,54.31,54.08,54.13,75100.0,52.8034,52.8034,52.5798,52.6284,75100.0
2013-09-11 11:10:00,54.09,54.13,54.0,54.0,96100.0,52.5895,52.6284,52.502,52.502,96100.0
2013-09-11 11:15:00,54.0,54.19,53.94,54.16,87800.0,52.502,52.6868,52.4437,52.6576,87800.0
2013-09-11 11:20:00,54.13,54.68,54.1,54.64,103200.0,52.6284,53.1632,52.5993,53.1243,103200.0
2013-09-11 11:25:00,54.59,54.81,54.54,54.66,86600.0,53.0757,53.2896,53.0271,53.1437,86600.0
2013-09-11 11:30:00,54.64,54.8,54.51,54.56,37600.0,53.1243,53.2799,52.9979,53.0465,37600.0
2013-09-11 11:35:00,54.53,54.6,54.37,54.49,34700.0,53.0173,53.0854,52.8618,52.9785,34700.0
2013-09-11 11:40:00,54.48,54.61,54.46,54.49,21800.0,52.9687,53.0951,52.9493,52.9785,21800.0
2013-09-11 11:45:00,54.48,54.77,54.29,54.75,40500.0,52.9687,53.2507,52.784,53.2312,40500.0
2013-09-11 11:50:00,54.68,54.71,54.53,54.56,20100.0,53.1632,53.1923,53.0173,53.0465,20100.0
2013-09-11 11:55:00,54.53,54.53,54.2,54.21,21400.0,53.0173,53.0173,52.6965,52.7062,21400.0
2013-09-11 12:00:00,54.25,54.68,54.25,54.64,13700.0,52.7451,53.1632,52.7451,53.1243,13700.0
2013-09-11 12:05:00,54.66,54.73,54.62,54.65,25700.0,53.1437,53.2118,53.1048,53.134,25700.0
2013-09-11 12:10:00,54.65,54.68,54.53,54.61,21700.0,53.134,53.1632,53.0173,53.0951,21700.0
2013-09-11 12:15:00,54.62,54.7,54.61,54.68,23800.0,53.1048,53.1826,53.0951,53.1632,23800.0
2013-09-11 12:20:00,54.67,54.89,54.66,54.84,42900.0,53.1535,53.3674,53.1437,53.3187,42900.0
2013-09-11 12:25:00,54.85,54.89,54.74,54.8,70800.0,53.3285,53.3674,53.2215,53.2799,70800.0
2013-09-11 12:30:00,54.8,55.03,54.76,54.98,41300.0,53.2799,53.5035,53.241,53.4549,41300.0
2013-09-11 12:35:00,55.0,55.19,54.93,55.01,35900.0,53.4743,53.659,53.4062,53.484,35900.0
2013-09-11 12:40:00,55.02,55.09,54.98,54.98,23600.0,53.4937,53.5618,53.4549,53.4549,23600.0
2013-09-11 12:45:00,54.97,55.15,54.83,55.12,39400.0,53.4451,53.6201,53.309,53.591,39400.0
2013-09-11 12:50:00,55.14,55.24,55.13,55.19,20000.0,53.6104,53.7076,53.6007,53.659,20000.0
2013-09-11 12:55:00,55.2,55.38,55.12,55.14,33900.0,53.6688,53.8438,53.591,53.6104,33900.0
2013-09-11 13:00:00,55.13,55.3,55.13,55.28,37300.0,53.6007,53.766,53.6007,53.7465,37300.0
2013-09-11 13:05:00,55.29,55.3,55.1,55.19,39100.0,53.7563,53.766,53.5715,53.659,39100.0
2013-09-11 13:10:00,55.22,55.29,55.17,55.25,19800.0,53.6882,53.7563,53.6396,53.7174,19800.0
2013-09-11 13:15:00,55.24,55.27,55.17,55.21,58900.0,53.7076,53.7368,53.6396,53.6785,58900.0
2013-09-11 13:20:00,55.2,55.26,55.18,55.2,13000.0,53.6688,53.7271,53.6493,53.6688,13000.0
2013-09-11 13:25:00,55.18,55.23,55.15,55.22,10600.0,53.6493,53.6979,53.6201,53.6882,10600.0
2013-09-11 13:30:00,55.2,55.28,55.1,55.28,36000.0,53.6688,53.7465,53.5715,53.7465,36000.0
2013-09-11 13:35:00,55.27,55.4,55.27,55.32,51500.0,53.7368,53.8632,53.7368,53.7854,51500.0
2013-09-11 13:40:00,55.29,55.34,55.29,55.34,12500.0,53.7563,53.8049,53.7563,53.8049,12500.0
2013-09-11 13:45:00,55.31,55.34,55.3,55.33,10600.0,53.7757,53.8049,53.766,53.7951,10600.0
2013-09-11 13:50:00,55.31,55.39,55.3,55.36,19800.0,53.7757,53.8535,53.766,53.8243,19800.0
2013-09-11 13:55:00,55.35,55.35,55.26,55.26,19800.0,53.8146,53.8146,53.7271,53.7271,19800.0
2013-09-11 14:00:00,55.26,55.31,55.22,55.23,12000.0,53.7271,53.7757,53.6882,53.6979,12000.0
2013-09-11 14:05:00,55.23,55.24,55.19,55.21,21700.0,53.6979,53.7076,53.659,53.6785,21700.0
2013-09-11 14:10:00,55.22,55.26,55.15,55.22,22800.0,53.6882,53.7271,53.6201,53.6882,22800.0
2013-09-11 14:15:00,55.21,55.26,55.16,55.22,20800.0,53.6785,53.7271,53.6299,53.6882,20800.0
2013-09-11 14:20:00,55.21,55.21,55.18,55.21,42800.0,53.6785,53.6785,53.6493,53.6785,42800.0
2013-09-11 14:25:00,55.21,55.25,55.19,55.22,33400.0,53.6785,53.7174,53.659,53.6882,33400.0
2013-09-11 14:30:00,55.22,55.25,55.16,55.18,57800.0,53.6882,53.7174,53.6299,53.6493,57800.0
2013-09-11 14:35:00,55.17,55.23,55.16,55.2,35500.0,53.6396,53.6979,53.6299,53.6688,35500.0
2013-09-11 14:40:00,55.21,55.4,55.18,55.4,27200.0,53.6785,53.8632,53.6493,53.8632,27200.0
2013-09-11 14:45:00,55.4,55.5,55.38,55.5,26000.0,53.8632,53.9604,53.8438,53.9604,26000.0
2013-09-11 14:50:00,55.48,55.52,55.4,55.51,35700.0,53.941,53.9799,53.8632,53.9702,35700.0
2013-09-11 14:55:00,55.5,55.51,55.44,55.48,22900.0,53.9604,53.9702,53.9021,53.941,22900.0
2013-09-11 15:00:00,55.49,55.53,55.3,55.36,27200.0,53.9507,53.9896,53.766,53.8243,27200.0
2013-09-11 15:05:00,55.36,55.43,55.29,55.3,19100.0,53.8243,53.8924,53.7563,53.766,19100.0
2013-09-11 15:10:00,55.28,55.31,55.19,55.31,19700.0,53.7465,53.7757,53.659,53.7757,19700.0
2013-09-11 15:15:00,55.32,55.4,55.3,55.33,21000.0,53.7854,53.8632,53.766,53.7951,21000.0
2013-09-11 15:20:00,55.33,55.42,55.3,55.37,35400.0,53.7951,53.8827,53.766,53.834,35400.0
2013-09-11 15:25:00,55.37,55.41,55.3,55.37,27600.0,53.834,53.8729,53.766,53.834,27600.0
2013-09-11 15:30:00,55.36,55.44,55.34,55.35,44000.0,53.8243,53.9021,53.8049,53.8146,44000.0
2013-09-11 15:35:00,55.35,55.36,55.16,55.23,56100.0,53.8146,53.8243,53.6299,53.6979,56100.0
2013-09-11 15:40:00,55.23,55.3,55.22,55.3,40400.0,53.6979,53.766,53.6882,53.766,40400.0
2013-09-11 15:45:00,55.29,55.31,55.18,55.27,77300.0,53.7563,53.7757,53.6493,53.7368,77300.0
2013-09-11 15:50:00,55.27,55.43,55.26,55.42,66700.0,53.7368,53.8924,53.7271,53.8827,66700.0
2013-09-11 15:55:00,55.43,55.45,55.19,55.33,189400.0,53.8924,53.9118,53.659,53.7951,189400.0
2013-09-12 09:30:00,55.37,55.48,55.08,55.2,41200.0,53.834,53.941,53.5521,53.6688,41200.0
2013-09-12 09:35:00,55.19,55.3,55.0,55.14,52300.0,53.659,53.766,53.4743,53.6104,52300.0
2013-09-12 09:40:00,55.19,55.44,55.0,55.44,37100.0,53.659,53.9021,53.4743,53.9021,37100.0
2013-09-12 09:45:00,55.42,55.94,55.42,55.69,55600.0,53.8827,54.3882,53.8827,54.1452,55600.0
2013-09-12 09:50:00,55.68,56.07,55.55,56.06,41300.0,54.1354,54.5146,54.009,54.5049,41300.0
2013-09-12 09:55:00,56.05,56.48,56.02,56.31,47300.0,54.4952,54.9132,54.466,54.748,47300.0
2013-09-12 10:00:00,56.29,56.3,56.01,56.09,24300.0,54.7285,54.7382,54.4563,54.5341,24300.0
2013-09-12 10:05:00,56.09,56.13,55.82,55.93,43800.0,54.5341,54.573,54.2716,54.3785,43800.0
2013-09-12 10:10:00,55.96,55.99,55.86,55.94,41800.0,54.4077,54.4368,54.3104,54.3882,41800.0
2013-09-12 10:15:00,55.98,56.0,55.87,55.9,12100.0,54.4271,54.4466,54.3202,54.3493,12100.0
2013-09-12 10:20:00,55.9,55.9,55.71,55.8,23200.0,54.3493,54.3493,54.1646,54.2521,23200.0
2013-09-12 10:25:00,55.8,55.9,55.73,55.9,24300.0,54.2521,54.3493,54.1841,54.3493,24300.0
2013-09-12 10:30:00,55.9,55.93,55.83,55.84,26200.0,54.3493,54.3785,54.2813,54.291,26200.0
2013-09-12 10:35:00,55.84,55.84,55.61,55.63,15800.0,54.291,54.291,54.0674,54.0868,15800.0
2013-09-12 10:40:00,55.62,55.75,55.52,55.55,25400.0,54.0771,54.2035,53.9799,54.009,25400.0
2013-09-12 10:45:00,55.57,55.6,55.41,55.59,29600.0,54.0285,54.0577,53.8729,54.0479,29600.0
2013-09-12 10:50:00,55.59,55.59,55.5,55.51,14100.0,54.0479,54.0479,53.9604,53.9702,14100.0
2013-09-12 10:55:00,55.5,55.5,55.41,55.44,13000.0,53.9604,53.9604,53.8729,53.9021,13000.0
2013-09-12 11:00:00,55.44,55.55,55.43,55.53,18600.0,53.9021,54.009,53.8924,53.9896,18600.0
2013-09-12 11:05:00,55.52,55.54,55.43,55.43,9900.0,53.9799,53.9993,53.8924,53.8924,9900.0
2013-09-12 11:10:00,55.43,55.8,55.43,55.8,47700.0,53.8924,54.2521,53.8924,54.2521,47700.0
2013-09-12 11:15:00,55.78,55.79,55.53,55.58,14400.0,54.2327,54.2424,53.9896,54.0382,14400.0
2013-09-12 11:20:00,55.58,55.67,55.48,55.48,30400.0,54.0382,54.1257,53.941,53.941,30400.0
2013-09-12 11:25:00,55.48,55.74,55.48,55.68,34600.0,53.941,54.1938,53.941,54.1354,34600.0
2013-09-12 11:30:00,55.68,55.75,55.59,55.67,34400.0,54.1354,54.2035,54.0479,54.1257,34400.0
2013-09-12 11:35:00,55.66,55.67,55.29,55.29,22900.0,54.116,54.1257,53.7563,53.7563,22900.0
2013-09-12 11:40:00,55.32,55.34,55.21,55.34,41400.0,53.7854,53.8049,53.6785,53.8049,41400.0
2013-09-12 11:45:00,55.3,55.34,55.08,55.1,18000.0,53.766,53.8049,53.5521,53.5715,18000.0
2013-09-12 11:50:00,55.11,55.38,55.11,55.35,25800.0,53.5813,53.8438,53.5813,53.8146,25800.0
2013-09-12 11:55:00,55.35,55.49,55.34,55.37,27400.0,53.8146,53.9507,53.8049,53.834,27400.0
2013-09-12 12:00:00,55.36,55.5,55.36,55.45,25000.0,53.8243,53.9604,53.8243,53.9118,25000.0
2013-09-12 12:05:00,55.47,55.87,55.44,55.87,54900.0,53.9313,54.3202,53.9021,54.3202,54900.0
2013-09-12 12:10:00,55.86,55.9,55.84,55.85,20700.0,54.3104,54.3493,54.291,54.3007,20700.0
2013-09-12 12:15:00,55.83,55.9,55.82,55.87,22000.0,54.2813,54.3493,54.2716,54.3202,22000.0
2013-09-12 12:20:00,55.87,55.93,55.85,55.86,33000.0,54.3202,54.3785,54.3007,54.3104,33000.0
2013-09-12 12:25:00,55.91,55.96,55.83,55.93,37600.0,54.3591,54.4077,54.2813,54.3785,37600.0
2013-09-12 12:30:00,55.93,56.0,55.91,55.97,35500.0,54.3785,54.4466,54.3591,54.4174,35500.0
2013-09-12 12:35:00,55.97,55.99,55.92,55.92,6700.0,54.4174,54.4368,54.3688,54.3688,6700.0
2013-09-12 12:40:00,55.91,56.05,55.9,56.01,16100.0,54.3591,54.4952,54.3493,54.4563,16100.0
2013-09-12 12:45:00,56.02,56.02,55.9,55.99,16300.0,54.466,54.466,54.3493,54.4368,16300.0
2013-09-12 12:50:00,56.02,56.1,55.99,56.07,47200.0,54.466,54.5438,54.4368,54.5146,47200.0
2013-09-12 12:55:00,56.05,56.09,55.97,55.98,6500.0,54.4952,54.5341,54.4174,54.4271,6500.0
2013-09-12 13:00:00,55.99,55.99,55.91,55.91,7100.0,54.4368,54.4368,54.3591,54.3591,7100.0
2013-09-12 13:05:00,55.93,56.01,55.93,56.01,7300.0,54.3785,54.4563,54.3785,54.4563,7300.0
2013-09-12 13:10:00,56.03,56.03,55.91,55.91,8900.0,54.4757,54.4757,54.3591,54.3591,8900.0
2013-09-12 13:15:00,55.91,55.96,55.88,55.95,7200.0,54.3591,54.4077,54.3299,54.398,7200.0
2013-09-12 13:20:00,55.93,55.93,55.8,55.83,11100.0,54.3785,54.3785,54.2521,54.2813,11100.0
2013-09-12 13:25:00,55.83,55.92,55.83,55.9,8100.0,54.2813,54.3688,54.2813,54.3493,8100.0
2013-09-12 13:30:00,55.91,56.06,55.88,56.03,14200.0,54.3591,54.5049,54.3299,54.4757,14200.0
2013-09-12 13:35:00,56.03,56.18,56.01,56.15,11700.0,54.4757,54.6216,54.4563,54.5924,11700.0
2013-09-12 13:40:00,56.16,56.16,56.08,56.08,16800.0,54.6021,54.6021,54.5243,54.5243,16800.0
2013-09-12 13:45:00,56.05,56.09,55.98,56.06,18100.0,54.4952,54.5341,54.4271,54.5049,18100.0
2013-09-12 13:50:00,56.06,56.21,56.06,56.18,24400.0,54.5049,54.6507,54.5049,54.6216,24400.0
2013-09-12 13:55:00,56.19,56.24,56.18,56.23,20600.0,54.6313,54.6799,54.6216,54.6702,20600.0
2013-09-12 14:00:00,56.23,56.35,56.23,56.28,27500.0,54.6702,54.7869,54.6702,54.7188,27500.0
2013-09-12 14:05:00,56.27,56.29,56.23,56.23,21300.0,54.7091,54.7285,54.6702,54.6702,21300.0
2013-09-12 14:10:00,56.22,56.22,56.01,56.02,15200.0,54.6605,54.6605,54.4563,54.466,15200.0
2013-09-12 14:15:00,56.02,56.23,56.01,56.22,26800.0,54.466,54.6702,54.4563,54.6605,26800.0
2013-09-12 14:20:00,56.22,56.25,56.17,56.2,22800.0,54.6605,54.6896,54.6118,54.641,22800.0
2013-09-12 14:25:00,56.2,56.36,56.2,56.36,25200.0,54.641,54.7966,54.641,54.7966,25200.0
2013-09-12 14:30:00,56.35,56.4,56.25,56.31,24500.0,54.7869,54.8355,54.6896,54.748,24500.0
2013-09-12 14:35:00,56.29,56.29,56.15,56.18,33300.0,54.7285,54.7285,54.5924,54.6216,33300.0
2013-09-12 14:40:00,56.18,56.21,56.07,56.08,10300.0,54.6216,54.6507,54.5146,54.5243,10300.0
2013-09-12 14:45:00,56.08,56.1,56.05,56.06,16100.0,54.5243,54.5438,54.4952,54.5049,16100.0
2013-09-12 14:50:00,56.06,56.07,55.96,55.98,15900.0,54.5049,54.5146,54.4077,54.4271,15900.0
2013-09-12 14:55:00,55.98,56.03,55.9,55.96,14900.0,54.4271,54.4757,54.3493,54.4077,14900.0
2013-09-12 15:00:00,55.94,56.12,55.94,56.11,22000.0,54.3882,54.5632,54.3882,54.5535,22000.0
2013-09-12 15:05:00,56.11,56.16,56.08,56.16,26800.0,54.5535,54.6021,54.5243,54.6021,26800.0
2013-09-12 15:10:00,56.15,56.21,56.08,56.16,29000.0,54.5924,54.6507,54.5243,54.6021,29000.0
2013-09-12 15:15:00,56.17,56.18,56.09,56.11,26800.0,54.6118,54.6216,54.5341,54.5535,26800.0
2013-09-12 15:20:00,56.11,56.12,56.02,56.1,61800.0,54.5535,54.5632,54.466,54.5438,61800.0
2013-09-12 15:25:00,56.1,56.1,56.03,56.03,28900.0,54.5438,54.5438,54.4757,54.4757,28900.0
2013-09-12 15:30:00,56.03,56.06,56.02,56.06,26700.0,54.4757,54.5049,54.466,54.5049,26700.0
2013-09-12 15:35:00,56.05,56.05,55.99,56.01,32000.0,54.4952,54.4952,54.4368,54.4563,32000.0
2013-09-12 15:40:00,56.02,56.03,55.96,55.96,38800.0,54.466,54.4757,54.4077,54.4077,38800.0
2013-09-12 15:45:00,55.97,55.98,55.81,55.81,50800.0,54.4174,54.4271,54.2618,54.2618,50800.0
2013-09-12 15:50:00,55.81,55.84,55.81,55.83,67700.0,54.2618,54.291,54.2618,54.2813,67700.0
2013-09-12 15:55:00,55.84,55.87,55.79,55.86,135000.0,54.291,54.3202,54.2424,54.3104,135000.0
2013-09-13 09:30:00,55.9,56.33,55.9,56.28,22500.0,54.3493,54.7674,54.3493,54.7188,22500.0
2013-09-13 09:35:00,56.3,56.6,56.06,56.47,31600.0,54.7382,55.0299,54.5049,54.9035,31600.0
2013-09-13 09:40:00,56.46,56.65,56.37,56.51,37600.0,54.8938,55.0785,54.8063,54.9424,37600.0
2013-09-13 09:45:00,56.47,56.65,56.29,56.29,21800.0,54.9035,55.0785,54.7285,54.7285,21800.0
2013-09-13 09:50:00,56.38,56.6,56.35,56.59,16700.0,54.816,55.0299,54.7869,55.0202,16700.0
2013-09-13 09:55:00,56.6,56.6,56.22,56.55,12300.0,55.0299,55.0299,54.6605,54.9813,12300.0
2013-09-13 10:00:00,56.55,56.55,56.11,56.11,13100.0,54.9813,54.9813,54.5535,54.5535,13100.0
2013-09-13 10:05:00,56.11,56.45,56.11,56.17,24900.0,54.5535,54.8841,54.5535,54.6118,24900.0
2013-09-13 10:10:00,56.17,56.33,56.11,56.24,17200.0,54.6118,54.7674,54.5535,54.6799,17200.0
2013-09-13 10:15:00,56.28,56.31,56.12,56.23,16700.0,54.7188,54.748,54.5632,54.6702,16700.0
2013-09-13 10:20:00,56.21,56.28,56.16,56.2,22300.0,54.6507,54.7188,54.6021,54.641,22300.0
2013-09-13 10:25:00,56.21,56.26,56.04,56.18,12700.0,54.6507,54.6994,54.4855,54.6216,12700.0
2013-09-13 10:30:00,56.2,56.22,56.14,56.21,16200.0,54.641,54.6605,54.5827,54.6507,16200.0
2013-09-13 10:35:00,56.22,56.22,56.03,56.08,32900.0,54.6605,54.6605,54.4757,54.5243,32900.0
2013-09-13 10:40:00,56.05,56.14,56.05,56.05,38800.0,54.4952,54.5827,54.4952,54.4952,38800.0
2013-09-13 10:45:00,56.09,56.1,55.94,56.02,14800.0,54.5341,54.5438,54.3882,54.466,14800.0
2013-09-13 10:50:00,56.03,56.1,56.0,56.03,11600.0,54.4757,54.5438,54.4466,54.4757,11600.0
2013-09-13 10:55:00,56.06,56.08,55.92,56.01,14300.0,54.5049,54.5243,54.3688,54.4563,14300.0
2013-09-13 11:00:00,56.0,56.0,55.87,55.89,9300.0,54.4466,54.4466,54.3202,54.3396,9300.0
2013-09-13 11:05:00,55.91,56.12,55.91,56.12,30100.0,54.3591,54.5632,54.3591,54.5632,30100.0
2013-09-13 11:10:00,56.12,56.2,56.07,56.16,14000.0,54.5632,54.641,54.5146,54.6021,14000.0
2013-09-13 11:15:00,56.19,56.26,56.16,56.16,11100.0,54.6313,54.6994,54.6021,54.6021,11100.0
2013-09-13 11:20:00,56.15,56.41,56.13,56.41,22300.0,54.5924,54.8452,54.573,54.8452,22300.0
2013-09-13 11:25:00,56.43,56.74,56.42,56.73,57600.0,54.8646,55.166,54.8549,55.1563,57600.0
2013-09-13 11:30:00,56.72,57.12,56.7,57.09,74600.0,55.1466,55.5355,55.1271,55.5063,74600.0
2013-09-13 11:35:00,57.12,57.33,56.94,56.95,41100.0,55.5355,55.7397,55.3605,55.3702,41100.0
2013-09-13 11:40:00,56.96,57.09,56.9,56.91,33400.0,55.3799,55.5063,55.3216,55.3313,33400.0
2013-09-13 11:45:00,56.9,56.99,56.82,56.89,22300.0,55.3216,55.4091,55.2438,55.3119,22300.0
2013-09-13 11:50:00,56.85,56.86,56.82,56.82,10400.0,55.273,55.2827,55.2438,55.2438,10400.0
2013-09-13 11:55:00,56.82,56.92,56.81,56.82,32100.0,55.2438,55.341,55.2341,55.2438,32100.0
2013-09-13 12:00:00,56.83,56.99,56.79,56.98,36200.0,55.2535,55.4091,55.2146,55.3994,36200.0
2013-09-13 12:05:00,56.97,57.33,56.97,57.06,93700.0,55.3897,55.7397,55.3897,55.4772,93700.0
2013-09-13 12:10:00,57.05,57.05,56.94,56.95,23800.0,55.4674,55.4674,55.3605,55.3702,23800.0
2013-09-13 12:15:00,56.95,56.99,56.89,56.89,13300.0,55.3702,55.4091,55.3119,55.3119,13300.0
2013-09-13 12:20:00,56.88,56.9,56.81,56.81,15800.0,55.3022,55.3216,55.2341,55.2341,15800.0
2013-09-13 12:25:00,56.8,56.81,56.6,56.6,16500.0,55.2244,55.2341,55.0299,55.0299,16500.0
2013-09-13 12:30:00,56.6,56.61,56.5,56.59,12200.0,55.0299,55.0396,54.9327,55.0202,12200.0
2013-09-13 12:35:00,56.56,56.56,56.38,56.39,13900.0,54.991,54.991,54.816,54.8257,13900.0
2013-09-13 12:40:00,56.38,56.39,56.28,56.3,18600.0,54.816,54.8257,54.7188,54.7382,18600.0
2013-09-13 12:45:00,56.3,56.5,56.3,56.5,9800.0,54.7382,54.9327,54.7382,54.9327,9800.0
2013-09-13 12:50:00,56.49,56.65,56.48,56.62,11600.0,54.923,55.0785,54.9132,55.0494,11600.0
2013-09-13 12:55:00,56.64,56.68,56.6,56.6,18200.0,55.0688,55.1077,55.0299,55.0299,18200.0
2013-09-13 13:00:00,56.58,56.68,56.56,56.64,7600.0,55.0105,55.1077,54.991,55.0688,7600.0
2013-09-13 13:05:00,56.65,56.7,56.64,56.65,6800.0,55.0785,55.1271,55.0688,55.0785,6800.0
2013-09-13 13:10:00,56.68,56.68,56.59,56.59,6300.0,55.1077,55.1077,55.0202,55.0202,6300.0
2013-09-13 13:15:00,56.6,56.64,56.58,56.64,12100.0,55.0299,55.0688,55.0105,55.0688,12100.0
2013-09-13 13:20:00,56.66,56.71,56.66,56.7,5600.0,55.0883,55.1369,55.0883,55.1271,5600.0
2013-09-13 13:25:00,56.7,56.76,56.69,56.73,8100.0,55.1271,55.1855,55.1174,55.1563,8100.0
2013-09-13 13:30:00,56.73,56.74,56.67,56.68,9000.0,55.1563,55.166,55.098,55.1077,9000.0
2013-09-13 13:35:00,56.69,56.76,56.68,56.7,15600.0,55.1174,55.1855,55.1077,55.1271,15600.0
2013-09-13 13:40:00,56.71,56.74,56.68,56.74,12300.0,55.1369,55.166,55.1077,55.166,12300.0
2013-09-13 13:45:00,56.74,56.74,56.63,56.65,6300.0,55.166,55.166,55.0591,55.0785,6300.0
2013-09-13 13:50:00,56.64,56.65,56.57,56.58,14600.0,55.0688,55.0785,55.0008,55.0105,14600.0
2013-09-13 13:55:00,56.56,56.56,56.5,56.54,8700.0,54.991,54.991,54.9327,54.9716,8700.0
2013-09-13 14:00:00,56.55,56.61,56.54,56.56,13400.0,54.9813,55.0396,54.9716,54.991,13400.0
2013-09-13 14:05:00,56.55,56.62,56.49,56.62,24300.0,54.9813,55.0494,54.923,55.0494,24300.0
2013-09-13 14:10:00,56.63,56.73,56.63,56.73,12600.0,55.0591,55.1563,55.0591,55.1563,12600.0
2013-09-13 14:15:00,56.72,56.72,56.51,56.52,14300.0,55.1466,55.1466,54.9424,54.9521,14300.0
2013-09-13 14:20:00,56.47,56.55,56.46,56.53,9400.0,54.9035,54.9813,54.8938,54.9619,9400.0
2013-09-13 14:25:00,56.53,56.58,56.53,56.54,10100.0,54.9619,55.0105,54.9619,54.9716,10100.0
2013-09-13 14:30:00,56.54,56.54,56.48,56.49,10400.0,54.9716,54.9716,54.9132,54.923,10400.0
2013-09-13 14:35:00,56.47,56.57,56.45,56.52,17300.0,54.9035,55.0008,54.8841,54.9521,17300.0
2013-09-13 14:40:00,56.51,56.51,56.45,56.48,14500.0,54.9424,54.9424,54.8841,54.9132,14500.0
2013-09-13 14:45:00,56.48,56.5,56.46,56.46,10600.0,54.9132,54.9327,54.8938,54.8938,10600.0
2013-09-13 14:50:00,56.44,56.49,56.44,56.45,15500.0,54.8744,54.923,54.8744,54.8841,15500.0
2013-09-13 14:55:00,56.44,56.44,56.36,56.36,14400.0,54.8744,54.8744,54.7966,54.7966,14400.0
2013-09-13 15:00:00,56.37,56.37,56.21,56.25,51800.0,54.8063,54.8063,54.6507,54.6896,51800.0
2013-09-13 15:05:00,56.23,56.23,56.16,56.17,15300.0,54.6702,54.6702,54.6021,54.6118,15300.0
2013-09-13 15:10:00,56.18,56.31,56.18,56.27,21700.0,54.6216,54.748,54.6216,54.7091,21700.0
2013-09-13 15:15:00,56.25,56.25,56.19,56.19,21300.0,54.6896,54.6896,54.6313,54.6313,21300.0
2013-09-13 15:20:00,56.19,56.19,56.12,56.12,16700.0,54.6313,54.6313,54.5632,54.5632,16700.0
2013-09-13 15:25:00,56.12,56.14,56.08,56.08,21500.0,54.5632,54.5827,54.5243,54.5243,21500.0
2013-09-13 15:30:00,56.08,56.12,56.01,56.02,56300.0,54.5243,54.5632,54.4563,54.466,56300.0
2013-09-13 15:35:00,56.03,56.05,55.98,56.01,36200.0,54.4757,54.4952,54.4271,54.4563,36200.0
2013-09-13 15:40:00,56.01,56.01,55.96,56.01,23600.0,54.4563,54.4563,54.4077,54.4563,23600.0
2013-09-13 15:45:00,56.0,56.0,55.91,55.91,39100.0,54.4466,54.4466,54.3591,54.3591,39100.0
2013-09-13 15:50:00,55.92,55.97,55.88,55.92,44300.0,54.3688,54.4174,54.3299,54.3688,44300.0
2013-09-13 15:55:00,55.93,56.09,55.93,56.09,77700.0,54.3785,54.5341,54.3785,54.5341,77700.0
2013-09-16 09:30:00,56.89,56.91,56.73,56.73,17100.0,55.3119,55.3313,55.1563,55.1563,17100.0
2013-09-16 09:35:00,56.73,56.87,56.49,56.5,33700.0,55.1563,55.2924,54.923,54.9327,33700.0
2013-09-16 09:40:00,56.5,56.61,56.27,56.27,10900.0,54.9327,55.0396,54.7091,54.7091,10900.0
2013-09-16 09:45:00,56.26,56.29,56.11,56.25,31400.0,54.6994,54.7285,54.5535,54.6896,31400.0
2013-09-16 09:50:00,56.29,56.51,56.24,56.4,63400.0,54.7285,54.9424,54.6799,54.8355,63400.0
2013-09-16 09:55:00,56.37,56.48,56.37,56.37,10800.0,54.8063,54.9132,54.8063,54.8063,10800.0
2013-09-16 10:00:00,56.38,56.53,56.36,56.38,27500.0,54.816,54.9619,54.7966,54.816,27500.0
2013-09-16 10:05:00,56.37,56.45,56.33,56.43,11300.0,54.8063,54.8841,54.7674,54.8646,11300.0
2013-09-16 10:10:00,56.37,56.37,56.26,56.26,8900.0,54.8063,54.8063,54.6994,54.6994,8900.0
2013-09-16 10:15:00,56.27,56.35,56.11,56.15,51700.0,54.7091,54.7869,54.5535,54.5924,51700.0
2013-09-16 10:20:00,56.12,56.14,55.97,55.97,11700.0,54.5632,54.5827,54.4174,54.4174,11700.0
2013-09-16 10:25:00,55.98,56.02,55.86,55.86,9100.0,54.4271,54.466,54.3104,54.3104,9100.0
2013-09-16 10:30:00,55.88,55.88,55.68,55.72,27000.0,54.3299,54.3299,54.1354,54.1743,27000.0
2013-09-16 10:35:00,55.72,55.75,55.62,55.64,19200.0,54.1743,54.2035,54.0771,54.0966,19200.0
2013-09-16 10:40:00,55.67,55.71,55.47,55.5,17300.0,54.1257,54.1646,53.9313,53.9604,17300.0
2013-09-16 10:45:00,55.49,55.73,55.48,55.67,21200.0,53.9507,54.1841,53.941,54.1257,21200.0
2013-09-16 10:50:00,55.65,55.71,55.61,55.62,12100.0,54.1063,54.1646,54.0674,54.0771,12100.0
2013-09-16 10:55:00,55.63,55.63,55.49,55.55,16300.0,54.0868,54.0868,53.9507,54.009,16300.0
2013-09-16 11:00:00,55.55,55.57,55.52,55.55,15000.0,54.009,54.0285,53.9799,54.009,15000.0
2013-09-16 11:05:00,55.56,55.66,55.54,55.62,16900.0,54.0188,54.116,53.9993,54.0771,16900.0
2013-09-16 11:10:00,55.63,55.71,55.62,55.67,8000.0,54.0868,54.1646,54.0771,54.1257,8000.0
2013-09-16 11:15:00,55.7,55.7,55.67,55.7,5000.0,54.1549,54.1549,54.1257,54.1549,5000.0
2013-09-16 11:20:00,55.71,55.88,55.71,55.77,12400.0,54.1646,54.3299,54.1646,54.2229,12400.0
2013-09-16 11:25:00,55.75,55.81,55.74,55.8,9500.0,54.2035,54.2618,54.1938,54.2521,9500.0
2013-09-16 11:30:00,55.8,56.0,55.75,56.0,19500.0,54.2521,54.4466,54.2035,54.4466,19500.0
2013-09-16 11:35:00,55.98,56.0,55.76,55.85,33500.0,54.4271,54.4466,54.2132,54.3007,33500.0
2013-09-16 11:40:00,55.85,55.92,55.75,55.79,53300.0,54.3007,54.3688,54.2035,54.2424,53300.0
2013-09-16 11:45:00,55.78,55.91,55.65,55.9,17700.0,54.2327,54.3591,54.1063,54.3493,17700.0
2013-09-16 11:50:00,55.91,55.92,55.88,55.89,4800.0,54.3591,54.3688,54.3299,54.3396,4800.0
2013-09-16 11:55:00,55.89,55.94,55.88,55.93,6100.0,54.3396,54.3882,54.3299,54.3785,6100.0
2013-09-16 12:00:00,55.95,55.96,55.81,55.81,18300.0,54.398,54.4077,54.2618,54.2618,18300.0
2013-09-16 12:05:00,55.8,55.82,55.69,55.69,6000.0,54.2521,54.2716,54.1452,54.1452,6000.0
2013-09-16 12:10:00,55.68,55.68,55.61,55.61,9300.0,54.1354,54.1354,54.0674,54.0674,9300.0
2013-09-16 12:15:00,55.61,55.72,55.6,55.72,5400.0,54.0674,54.1743,54.0577,54.1743,5400.0
2013-09-16 12:20:00,55.73,55.73,55.7,55.7,5800.0,54.1841,54.1841,54.1549,54.1549,5800.0
2013-09-16 12:25:00,55.72,55.73,55.69,55.7,12300.0,54.1743,54.1841,54.1452,54.1549,12300.0
2013-09-16 12:30:00,55.7,55.77,55.69,55.77,11500.0,54.1549,54.2229,54.1452,54.2229,11500.0
2013-09-16 12:35:00,55.79,55.79,55.6,55.6,14800.0,54.2424,54.2424,54.0577,54.0577,14800.0
2013-09-16 12:40:00,55.61,55.64,55.53,55.54,16300.0,54.0674,54.0966,53.9896,53.9993,16300.0
2013-09-16 12:45:00,55.55,55.6,55.55,55.58,7200.0,54.009,54.0577,54.009,54.0382,7200.0
2013-09-16 12:50:00,55.57,55.59,55.54,55.57,9700.0,54.0285,54.0479,53.9993,54.0285,9700.0
2013-09-16 12:55:00,55.56,55.56,55.4,55.4,6500.0,54.0188,54.0188,53.8632,53.8632,6500.0
2013-09-16 13:00:00,55.4,55.54,55.38,55.48,12300.0,53.8632,53.9993,53.8438,53.941,12300.0
2013-09-16 13:05:00,55.48,55.51,55.37,55.4,11000.0,53.941,53.9702,53.834,53.8632,11000.0
2013-09-16 13:10:00,55.39,55.49,55.38,55.49,6800.0,53.8535,53.9507,53.8438,53.9507,6800.0
2013-09-16 13:15:00,55.49,55.5,55.46,55.5,5700.0,53.9507,53.9604,53.9215,53.9604,5700.0
2013-09-16 13:20:00,55.5,55.5,55.48,55.48,3800.0,53.9604,53.9604,53.941,53.941,3800.0
2013-09-16 13:25:00,55.48,55.5,55.46,55.49,4900.0,53.941,53.9604,53.9215,53.9507,4900.0
2013-09-16 13:30:00,55.49,55.49,55.44,55.45,8200.0,53.9507,53.9507,53.9021,53.9118,8200.0
2013-09-16 13:35:00,55.46,55.48,55.4,55.42,7600.0,53.9215,53.941,53.8632,53.8827,7600.0
2013-09-16 13:40:00,55.42,55.42,55.12,55.17,20800.0,53.8827,53.8827,53.591,53.6396,20800.0
2013-09-16 13:45:00,55.16,55.3,55.15,55.29,9900.0,53.6299,53.766,53.6201,53.7563,9900.0
2013-09-16 13:50:00,55.29,55.33,55.22,55.22,10500.0,53.7563,53.7951,53.6882,53.6882,10500.0
2013-09-16 13:55:00,55.23,55.23,55.14,55.18,17300.0,53.6979,53.6979,53.6104,53.6493,17300.0
2013-09-16 14:00:00,55.18,55.22,55.12,55.12,25200.0,53.6493,53.6882,53.591,53.591,25200.0
2013-09-16 14:05:00,55.1,55.11,55.02,55.02,29400.0,53.5715,53.5813,53.4937,53.4937,29400.0
2013-09-16 14:10:00,55.02,55.03,54.78,54.79,66100.0,53.4937,53.5035,53.2604,53.2701,66100.0
2013-09-16 14:15:00,54.8,55.25,54.79,55.22,32300.0,53.2799,53.7174,53.2701,53.6882,32300.0
2013-09-16 14:20:00,55.24,55.28,55.14,55.14,16400.0,53.7076,53.7465,53.6104,53.6104,16400.0
2013-09-16 14:25:00,55.11,55.13,55.01,55.07,19100.0,53.5813,53.6007,53.484,53.5424,19100.0
2013-09-16 14:30:00,55.09,55.18,55.03,55.11,23200.0,53.5618,53.6493,53.5035,53.5813,23200.0
2013-09-16 14:35:00,55.12,55.16,55.01,55.15,41500.0,53.591,53.6299,53.484,53.6201,41500.0
2013-09-16 14:40:00,55.14,55.15,55.03,55.03,30100.0,53.6104,53.6201,53.5035,53.5035,30100.0
2013-09-16 14:45:00,55.04,55.04,54.91,55.0,90900.0,53.5132,53.5132,53.3868,53.4743,90900.0
2013-09-16 14:50:00,55.02,55.19,55.0,55.09,43100.0,53.4937,53.659,53.4743,53.5618,43100.0
2013-09-16 14:55:00,55.09,55.12,55.01,55.03,12500.0,53.5618,53.591,53.484,53.5035,12500.0
2013-09-16 15:00:00,55.05,55.1,55.04,55.06,22000.0,53.5229,53.5715,53.5132,53.5326,22000.0
2013-09-16 15:05:00,55.06,55.09,55.04,55.06,21100.0,53.5326,53.5618,53.5132,53.5326,21100.0
2013-09-16 15:10:00,55.07,55.2,55.01,55.2,31000.0,53.5424,53.6688,53.484,53.6688,31000.0
2013-09-16 15:15:00,55.19,55.23,55.13,55.18,25800.0,53.659,53.6979,53.6007,53.6493,25800.0
2013-09-16 15:20:00,55.16,55.2,55.15,55.18,18300.0,53.6299,53.6688,53.6201,53.6493,18300.0
2013-09-16 15:25:00,55.17,55.18,55.11,55.11,23800.0,53.6396,53.6493,53.5813,53.5813,23800.0
2013-09-16 15:30:00,55.14,55.25,55.1,55.23,26500.0,53.6104,53.7174,53.5715,53.6979,26500.0
2013-09-16 15:35:00,55.24,55.25,55.14,55.18,45500.0,53.7076,53.7174,53.6104,53.6493,45500.0
2013-09-16 15:40:00,55.18,55.19,55.1,55.1,35800.0,53.6493,53.659,53.5715,53.5715,35800.0
2013-09-16 15:45:00,55.11,55.11,54.83,54.84,87300.0,53.5813,53.5813,53.309,53.3187,87300.0
2013-09-16 15:50:00,54.84,54.9,54.68,54.88,202300.0,53.3187,53.3771,53.1632,53.3576,202300.0
2013-09-16 15:55:00,54.89,55.1,54.85,54.99,167200.0,53.3674,53.5715,53.3285,53.4646,167200.0
2013-09-17 09:30:00,55.11,55.25,55.01,55.01,14600.0,53.5813,53.7174,53.484,53.484,14600.0
2013-09-17 09:35:00,55.0,55.18,54.8,54.91,34300.0,53.4743,53.6493,53.2799,53.3868,34300.0
2013-09-17 09:40:00,54.83,55.0,54.74,54.86,23100.0,53.309,53.4743,53.2215,53.3382,23100.0
2013-09-17 09:45:00,54.86,54.94,54.65,54.94,16700.0,53.3382,53.416,53.134,53.416,16700.0
2013-09-17 09:50:00,54.94,55.14,54.94,55.0,9700.0,53.416,53.6104,53.416,53.4743,9700.0
2013-09-17 09:55:00,54.97,55.13,54.74,55.13,24500.0,53.4451,53.6007,53.2215,53.6007,24500.0
2013-09-17 10:00:00,55.12,55.37,55.12,55.25,16800.0,53.591,53.834,53.591,53.7174,16800.0
2013-09-17 10:05:00,55.28,55.33,55.13,55.28,8800.0,53.7465,53.7951,53.6007,53.7465,8800.0
2013-09-17 10:10:00,55.36,55.38,55.29,55.34,9100.0,53.8243,53.8438,53.7563,53.8049,9100.0
2013-09-17 10:15:00,55.36,55.5,55.28,55.48,19100.0,53.8243,53.9604,53.7465,53.941,19100.0
2013-09-17 10:20:00,55.49,55.49,55.32,55.32,7900.0,53.9507,53.9507,53.7854,53.7854,7900.0
2013-09-17 10:25:00,55.31,55.48,55.26,55.44,7400.0,53.7757,53.941,53.7271,53.9021,7400.0
2013-09-17 10:30:00,55.46,55.5,55.4,55.47,9700.0,53.9215,53.9604,53.8632,53.9313,9700.0
2013-09-17 10:35:00,55.5,55.66,55.38,55.43,15900.0,53.9604,54.116,53.8438,53.8924,15900.0
2013-09-17 10:40:00,55.31,55.44,55.31,55.39,15900.0,53.7757,53.9021,53.7757,53.8535,15900.0
2013-09-17 10:45:00,55.42,55.54,55.42,55.48,10100.0,53.8827,53.9993,53.8827,53.941,10100.0
2013-09-17 10:50:00,55.5,55.63,55.5,55.52,9500.0,53.9604,54.0868,53.9604,53.9799,9500.0
2013-09-17 10:55:00,55.53,55.67,55.53,55.6,9100.0,53.9896,54.1257,53.9896,54.0577,9100.0
2013-09-17 11:00:00,55.61,55.62,55.42,55.52,5800.0,54.0674,54.0771,53.8827,53.9799,5800.0
2013-09-17 11:05:00,55.52,55.62,55.49,55.49,6200.0,53.9799,54.0771,53.9507,53.9507,6200.0
2013-09-17 11:10:00,55.49,55.56,55.24,55.36,16000.0,53.9507,54.0188,53.7076,53.8243,16000.0
2013-09-17 11:15:00,55.39,55.4,55.34,55.37,13400.0,53.8535,53.8632,53.8049,53.834,13400.0
2013-09-17 11:20:00,55.36,55.47,55.35,55.45,10500.0,53.8243,53.9313,53.8146,53.9118,10500.0
2013-09-17 11:25:00,55.46,55.46,55.36,55.4,5200.0,53.9215,53.9215,53.8243,53.8632,5200.0
2013-09-17 11:30:00,55.43,55.43,55.21,55.21,3400.0,53.8924,53.8924,53.6785,53.6785,3400.0
2013-09-17 11:35:00,55.18,55.33,55.18,55.32,3700.0,53.6493,53.7951,53.6493,53.7854,3700.0
2013-09-17 11:40:00,55.3,55.45,55.3,55.43,6300.0,53.766,53.9118,53.766,53.8924,6300.0
2013-09-17 11:45:00,55.41,55.41,55.25,55.27,10800.0,53.8729,53.8729,53.7174,53.7368,10800.0
2013-09-17 11:50:00,55.26,55.29,55.2,55.2,4300.0,53.7271,53.7563,53.6688,53.6688,4300.0
2013-09-17 11:55:00,55.21,55.3,55.12,55.25,19800.0,53.6785,53.766,53.591,53.7174,19800.0
2013-09-17 12:00:00,55.25,55.25,55.17,55.19,9700.0,53.7174,53.7174,53.6396,53.659,9700.0
2013-09-17 12:05:00,55.19,55.28,55.17,55.24,6500.0,53.659,53.7465,53.6396,53.7076,6500.0
2013-09-17 12:10:00,55.23,55.29,55.18,55.28,7000.0,53.6979,53.7563,53.6493,53.7465,7000.0
2013-09-17 12:15:00,55.29,55.3,55.27,55.28,10100.0,53.7563,53.766,53.7368,53.7465,10100.0
2013-09-17 12:20:00,55.26,55.26,55.22,55.23,9200.0,53.7271,53.7271,53.6882,53.6979,9200.0
2013-09-17 12:25:00,55.24,55.3,55.21,55.3,12600.0,53.7076,53.766,53.6785,53.766,12600.0
2013-09-17 12:30:00,55.29,55.31,55.28,55.28,13300.0,53.7563,53.7757,53.7465,53.7465,13300.0
2013-09-17 12:35:00,55.28,55.3,55.27,55.29,4200.0,53.7465,53.766,53.7368,53.7563,4200.0
2013-09-17 12:40:00,55.29,55.31,55.29,55.29,12300.0,53.7563,53.7757,53.7563,53.7563,12300.0
2013-09-17 12:45:00,55.29,55.31,55.28,55.3,9600.0,53.7563,53.7757,53.7465,53.766,9600.0
2013-09-17 12:50:00,55.3,55.49,55.3,55.45,12700.0,53.766,53.9507,53.766,53.9118,12700.0
2013-09-17 12:55:00,55.46,55.59,55.44,55.59,19200.0,53.9215,54.0479,53.9021,54.0479,19200.0
2013-09-17 13:00:00,55.59,55.82,55.59,55.8,7900.0,54.0479,54.2716,54.0479,54.2521,7900.0
2013-09-17 13:05:00,55.8,55.82,55.72,55.72,14600.0,54.2521,54.2716,54.1743,54.1743,14600.0
2013-09-17 13:10:00,55.76,55.86,55.76,55.82,9400.0,54.2132,54.3104,54.2132,54.2716,9400.0
2013-09-17 13:15:00,55.81,55.84,55.81,55.82,5500.0,54.2618,54.291,54.2618,54.2716,5500.0
2013-09-17 13:20:00,55.82,55.82,55.74,55.76,11000.0,54.2716,54.2716,54.1938,54.2132,11000.0
2013-09-17 13:25:00,55.76,55.87,55.76,55.87,7300.0,54.2132,54.3202,54.2132,54.3202,7300.0
2013-09-17 13:30:00,55.87,55.93,55.87,55.87,7500.0,54.3202,54.3785,54.3202,54.3202,7500.0
2013-09-17 13:35:00,55.87,55.88,55.73,55.79,12000.0,54.3202,54.3299,54.1841,54.2424,12000.0
2013-09-17 13:40:00,55.8,55.82,55.78,55.82,4300.0,54.2521,54.2716,54.2327,54.2716,4300.0
2013-09-17 13:45:00,55.84,55.88,55.81,55.86,18100.0,54.291,54.3299,54.2618,54.3104,18100.0
2013-09-17 13:50:00,55.87,55.94,55.87,55.93,10800.0,54.3202,54.3882,54.3202,54.3785,10800.0
2013-09-17 13:55:00,55.94,55.97,55.89,55.92,15600.0,54.3882,54.4174,54.3396,54.3688,15600.0
2013-09-17 14:00:00,55.92,55.94,55.88,55.93,4700.0,54.3688,54.3882,54.3299,54.3785,4700.0
2013-09-17 14:05:00,55.95,55.95,55.87,55.89,6200.0,54.398,54.398,54.3202,54.3396,6200.0
2013-09-17 14:10:00,55.89,55.95,55.86,55.89,6200.0,54.3396,54.398,54.3104,54.3396,6200.0
2013-09-17 14:15:00,55.88,55.89,55.71,55.76,7300.0,54.3299,54.3396,54.1646,54.2132,7300.0
2013-09-17 14:20:00,55.75,55.76,55.69,55.71,7900.0,54.2035,54.2132,54.1452,54.1646,7900.0
2013-09-17 14:25:00,55.73,56.0,55.71,55.82,45900.0,54.1841,54.4466,54.1646,54.2716,45900.0
2013-09-17 14:30:00,55.77,56.3,55.77,56.08,54900.0,54.2229,54.7382,54.2229,54.5243,54900.0
2013-09-17 14:35:00,56.08,56.13,55.99,55.99,10000.0,54.5243,54.573,54.4368,54.4368,10000.0
2013-09-17 14:40:00,55.98,56.11,55.98,56.11,15500.0,54.4271,54.5535,54.4271,54.5535,15500.0
2013-09-17 14:45:00,56.1,56.46,56.1,56.44,21800.0,54.5438,54.8938,54.5438,54.8744,21800.0
2013-09-17 14:50:00,56.44,56.5,56.22,56.34,44600.0,54.8744,54.9327,54.6605,54.7771,44600.0
2013-09-17 14:55:00,56.33,56.88,56.31,56.88,80500.0,54.7674,55.3022,54.748,55.3022,80500.0
2013-09-17 15:00:00,56.86,56.92,56.55,56.55,66700.0,55.2827,55.341,54.9813,54.9813,66700.0
2013-09-17 15:05:00,56.57,56.73,56.57,56.66,34300.0,55.0008,55.1563,55.0008,55.0883,34300.0
2013-09-17 15:10:00,56.65,56.68,56.52,56.57,29700.0,55.0785,55.1077,54.9521,55.0008,29700.0
2013-09-17 15:15:00,56.56,56.56,56.37,56.39,30800.0,54.991,54.991,54.8063,54.8257,30800.0
2013-09-17 15:20:00,56.39,56.47,56.34,56.45,18500.0,54.8257,54.9035,54.7771,54.8841,18500.0
2013-09-17 15:25:00,56.45,56.61,56.45,56.6,28800.0,54.8841,55.0396,54.8841,55.0299,28800.0
2013-09-17 15:30:00,56.58,56.62,56.55,56.57,30700.0,55.0105,55.0494,54.9813,55.0008,30700.0
2013-09-17 15:35:00,56.56,56.65,56.56,56.65,30800.0,54.991,55.0785,54.991,55.0785,30800.0
2013-09-17 15:40:00,56.66,56.74,56.62,56.63,64500.0,55.0883,55.166,55.0494,55.0591,64500.0
2013-09-17 15:45:00,56.64,56.73,56.59,56.65,69700.0,55.0688,55.1563,55.0202,55.0785,69700.0
2013-09-17 15:50:00,56.67,56.67,56.46,56.46,75800.0,55.098,55.098,54.8938,54.8938,75800.0
2013-09-17 15:55:00,56.47,56.51,56.42,56.48,123000.0,54.9035,54.9424,54.8549,54.9132,123000.0
2013-09-18 09:30:00,56.37,56.72,56.37,56.43,12700.0,54.8063,55.1466,54.8063,54.8646,12700.0
2013-09-18 09:35:00,56.64,56.72,56.35,56.38,22100.0,55.0688,55.1466,54.7869,54.816,22100.0
2013-09-18 09:40:00,56.39,56.5,56.39,56.42,12900.0,54.8257,54.9327,54.8257,54.8549,12900.0
2013-09-18 09:45:00,56.41,56.5,56.39,56.48,8500.0,54.8452,54.9327,54.8257,54.9132,8500.0
2013-09-18 09:50:00,56.48,56.5,56.4,56.47,17000.0,54.9132,54.9327,54.8355,54.9035,17000.0
2013-09-18 09:55:00,56.46,56.5,56.44,56.49,12400.0,54.8938,54.9327,54.8744,54.923,12400.0
2013-09-18 10:00:00,56.5,56.61,56.45,56.6,34100.0,54.9327,55.0396,54.8841,55.0299,34100.0
2013-09-18 10:05:00,56.61,56.93,56.59,56.8,38800.0,55.0396,55.3508,55.0202,55.2244,38800.0
2013-09-18 10:10:00,56.81,56.87,56.64,56.69,17000.0,55.2341,55.2924,55.0688,55.1174,17000.0
2013-09-18 10:15:00,56.68,56.83,56.64,56.82,8200.0,55.1077,55.2535,55.0688,55.2438,8200.0
2013-09-18 10:20:00,56.84,56.95,56.73,56.74,18900.0,55.2633,55.3702,55.1563,55.166,18900.0
2013-09-18 10:25:00,56.73,56.77,56.44,56.62,14300.0,55.1563,55.1952,54.8744,55.0494,14300.0
2013-09-18 10:30:00,56.59,56.65,56.57,56.57,9400.0,55.0202,55.0785,55.0008,55.0008,9400.0
2013-09-18 10:35:00,56.59,56.66,56.52,56.62,7800.0,55.0202,55.0883,54.9521,55.0494,7800.0
2013-09-18 10:40:00,56.65,56.7,56.56,56.57,7400.0,55.0785,55.1271,54.991,55.0008,7400.0
2013-09-18 10:45:00,56.51,56.54,56.45,56.54,7900.0,54.9424,54.9716,54.8841,54.9716,7900.0
2013-09-18 10:50:00,56.56,56.59,56.53,56.55,4500.0,54.991,55.0202,54.9619,54.9813,4500.0
2013-09-18 10:55:00,56.52,56.6,56.52,56.59,2900.0,54.9521,55.0299,54.9521,55.0202,2900.0
2013-09-18 11:00:00,56.61,56.61,56.57,56.59,8400.0,55.0396,55.0396,55.0008,55.0202,8400.0
2013-09-18 11:05:00,56.6,56.68,56.58,56.67,7900.0,55.0299,55.1077,55.0105,55.098,7900.0
2013-09-18 11:10:00,56.66,56.66,56.52,56.53,6700.0,55.0883,55.0883,54.9521,54.9619,6700.0
2013-09-18 11:15:00,56.52,56.54,56.35,56.36,11400.0,54.9521,54.9716,54.7869,54.7966,11400.0
2013-09-18 11:20:00,56.35,56.43,56.35,56.42,6500.0,54.7869,54.8646,54.7869,54.8549,6500.0
2013-09-18 11:25:00,56.42,56.48,56.42,56.47,3700.0,54.8549,54.9132,54.8549,54.9035,3700.0
2013-09-18 11:30:00,56.48,56.5,56.34,56.35,13600.0,54.9132,54.9327,54.7771,54.7869,13600.0
2013-09-18 11:35:00,56.37,56.42,56.37,56.42,19900.0,54.8063,54.8549,54.8063,54.8549,19900.0
2013-09-18 11:40:00,56.42,56.48,56.4,56.41,27800.0,54.8549,54.9132,54.8355,54.8452,27800.0
2013-09-18 11:45:00,56.41,56.52,56.4,56.44,24900.0,54.8452,54.9521,54.8355,54.8744,24900.0
2013-09-18 11:50:00,56.45,56.47,56.37,56.39,9200.0,54.8841,54.9035,54.8063,54.8257,9200.0
2013-09-18 11:55:00,56.39,56.39,56.35,56.36,10300.0,54.8257,54.8257,54.7869,54.7966,10300.0
2013-09-18 12:00:00,56.35,56.41,56.33,56.41,7900.0,54.7869,54.8452,54.7674,54.8452,7900.0
2013-09-18 12:05:00,56.43,56.52,56.43,56.52,6700.0,54.8646,54.9521,54.8646,54.9521,6700.0
2013-09-18 12:10:00,56.53,56.66,56.53,56.65,20600.0,54.9619,55.0883,54.9619,55.0785,20600.0
2013-09-18 12:15:00,56.65,56.7,56.64,56.69,7000.0,55.0785,55.1271,55.0688,55.1174,7000.0
2013-09-18 12:20:00,56.71,56.72,56.69,56.72,6400.0,55.1369,55.1466,55.1174,55.1466,6400.0
2013-09-18 12:25:00,56.71,56.71,56.53,56.53,7700.0,55.1369,55.1369,54.9619,54.9619,7700.0
2013-09-18 12:30:00,56.51,56.58,56.5,56.56,14000.0,54.9424,55.0105,54.9327,54.991,14000.0
2013-09-18 12:35:00,56.59,56.63,56.59,56.59,4400.0,55.0202,55.0591,55.0202,55.0202,4400.0
2013-09-18 12:40:00,56.62,56.7,56.62,56.69,5500.0,55.0494,55.1271,55.0494,55.1174,5500.0
2013-09-18 12:45:00,56.68,56.73,56.62,56.73,10100.0,55.1077,55.1563,55.0494,55.1563,10100.0
2013-09-18 12:50:00,56.74,56.93,56.74,56.93,12000.0,55.166,55.3508,55.166,55.3508,12000.0
2013-09-18 12:55:00,56.93,56.99,56.9,56.96,18700.0,55.3508,55.4091,55.3216,55.3799,18700.0
2013-09-18 13:00:00,56.98,57.11,56.96,57.11,43600.0,55.3994,55.5258,55.3799,55.5258,43600.0
2013-09-18 13:05:00,57.1,57.11,56.87,56.88,20400.0,55.516,55.5258,55.2924,55.3022,20400.0
2013-09-18 13:10:00,56.89,56.97,56.89,56.92,11500.0,55.3119,55.3897,55.3119,55.341,11500.0
2013-09-18 13:15:00,56.93,56.94,56.83,56.87,8300.0,55.3508,55.3605,55.2535,55.2924,8300.0
2013-09-18 13:20:00,56.83,56.84,56.79,56.81,18700.0,55.2535,55.2633,55.2146,55.2341,18700.0
2013-09-18 13:25:00,56.81,56.87,56.79,56.79,3800.0,55.2341,55.2924,55.2146,55.2146,3800.0
2013-09-18 13:30:00,56.81,56.82,56.75,56.75,4200.0,55.2341,55.2438,55.1758,55.1758,4200.0
2013-09-18 13:35:00,56.73,56.79,56.73,56.76,5800.0,55.1563,55.2146,55.1563,55.1855,5800.0
2013-09-18 13:40:00,56.76,56.87,56.76,56.8,19100.0,55.1855,55.2924,55.1855,55.2244,19100.0
2013-09-18 13:45:00,56.8,56.84,56.79,56.81,3300.0,55.2244,55.2633,55.2146,55.2341,3300.0
2013-09-18 13:50:00,56.82,56.88,56.81,56.88,14000.0,55.2438,55.3022,55.2341,55.3022,14000.0
2013-09-18 13:55:00,56.87,56.9,56.55,56.74,35700.0,55.2924,55.3216,54.9813,55.166,35700.0
2013-09-18 14:00:00,56.75,57.53,56.75,57.25,68300.0,55.1758,55.9341,55.1758,55.6619,68300.0
2013-09-18 14:05:00,57.22,57.42,57.22,57.33,37600.0,55.6327,55.8272,55.6327,55.7397,37600.0
2013-09-18 14:10:00,57.37,57.37,57.22,57.24,80900.0,55.7786,55.7786,55.6327,55.6522,80900.0
2013-09-18 14:15:00,57.24,57.32,57.2,57.27,12500.0,55.6522,55.7299,55.6133,55.6813,12500.0
2013-09-18 14:20:00,57.29,57.39,57.26,57.35,31400.0,55.7008,55.798,55.6716,55.7591,31400.0
2013-09-18 14:25:00,57.35,57.52,57.3,57.39,43000.0,55.7591,55.9244,55.7105,55.798,43000.0
2013-09-18 14:30:00,57.42,57.44,57.12,57.21,51000.0,55.8272,55.8466,55.5355,55.623,51000.0
2013-09-18 14:35:00,57.2,57.25,57.13,57.23,36500.0,55.6133,55.6619,55.5452,55.6424,36500.0
2013-09-18 14:40:00,57.23,57.59,57.23,57.55,34900.0,55.6424,55.9925,55.6424,55.9536,34900.0
2013-09-18 14:45:00,57.58,57.65,57.5,57.6,41300.0,55.9827,56.0508,55.905,56.0022,41300.0
2013-09-18 14:50:00,57.63,57.82,57.63,57.82,33200.0,56.0313,56.2161,56.0313,56.2161,33200.0
2013-09-18 14:55:00,57.82,57.94,57.77,57.89,41900.0,56.2161,56.3327,56.1675,56.2841,41900.0
2013-09-18 15:00:00,57.91,58.05,57.91,58.01,36500.0,56.3036,56.4397,56.3036,56.4008,36500.0
2013-09-18 15:05:00,58.0,58.02,57.91,58.01,26600.0,56.3911,56.4105,56.3036,56.4008,26600.0
2013-09-18 15:10:00,57.99,58.06,57.98,58.03,60800.0,56.3814,56.4494,56.3716,56.4203,60800.0
2013-09-18 15:15:00,58.02,58.03,57.94,58.0,76300.0,56.4105,56.4203,56.3327,56.3911,76300.0
2013-09-18 15:20:00,58.0,58.01,57.92,57.94,30500.0,56.3911,56.4008,56.3133,56.3327,30500.0
2013-09-18 15:25:00,57.93,57.94,57.88,57.92,67200.0,56.323,56.3327,56.2744,56.3133,67200.0
2013-09-18 15:30:00,57.92,58.01,57.92,57.98,61300.0,56.3133,56.4008,56.3133,56.3716,61300.0
2013-09-18 15:35:00,57.99,58.14,57.99,58.06,36000.0,56.3814,56.5272,56.3814,56.4494,36000.0
2013-09-18 15:40:00,58.09,58.15,57.99,58.13,38500.0,56.4786,56.5369,56.3814,56.5175,38500.0
2013-09-18 15:45:00,58.12,58.15,58.0,58.05,46900.0,56.5078,56.5369,56.3911,56.4397,46900.0
2013-09-18 15:50:00,58.04,58.08,57.97,57.98,50900.0,56.43,56.4689,56.3619,56.3716,50900.0
2013-09-18 15:55:00,57.97,58.11,57.96,58.1,101000.0,56.3619,56.498,56.3522,56.4883,101000.0
2013-09-19 09:30:00,58.46,58.47,58.18,58.47,10200.0,56.8383,56.848,56.5661,56.848,10200.0
2013-09-19 09:35:00,58.43,58.63,58.39,58.48,14800.0,56.8092,57.0036,56.7703,56.8578,14800.0
2013-09-19 09:40:00,58.5,58.53,58.35,58.47,20000.0,56.8772,56.9064,56.7314,56.848,20000.0
2013-09-19 09:45:00,58.45,58.65,58.44,58.65,15100.0,56.8286,57.0231,56.8189,57.0231,15100.0
2013-09-19 09:50:00,58.58,58.72,58.58,58.67,17600.0,56.955,57.0911,56.955,57.0425,17600.0
2013-09-19 09:55:00,58.67,58.8,58.6,58.76,17000.0,57.0425,57.1689,56.9744,57.13,17000.0
2013-09-19 10:00:00,58.8,58.91,58.62,58.89,37400.0,57.1689,57.2758,56.9939,57.2564,37400.0
2013-09-19 10:05:00,58.93,59.05,58.77,58.82,37000.0,57.2953,57.412,57.1397,57.1883,37000.0
2013-09-19 10:10:00,58.78,58.9,58.72,58.77,20500.0,57.1494,57.2661,57.0911,57.1397,20500.0
2013-09-19 10:15:00,58.79,58.8,58.73,58.78,14400.0,57.1592,57.1689,57.1008,57.1494,14400.0
2013-09-19 10:20:00,58.79,59.19,58.78,59.1,36600.0,57.1592,57.5481,57.1494,57.4606,36600.0
2013-09-19 10:25:00,59.08,59.15,59.0,59.05,15800.0,57.4411,57.5092,57.3633,57.412,15800.0
2013-09-19 10:30:00,59.08,59.16,59.0,59.1,11600.0,57.4411,57.5189,57.3633,57.4606,11600.0
2013-09-19 10:35:00,59.13,59.13,59.0,59.09,12900.0,57.4897,57.4897,57.3633,57.4508,12900.0
2013-09-19 10:40:00,59.08,59.17,59.06,59.11,9000.0,57.4411,57.5286,57.4217,57.4703,9000.0
2013-09-19 10:45:00,59.14,59.14,58.9,58.94,23900.0,57.4995,57.4995,57.2661,57.305,23900.0
2013-09-19 10:50:00,58.91,58.96,58.81,58.96,6300.0,57.2758,57.3245,57.1786,57.3245,6300.0
2013-09-19 10:55:00,58.96,59.02,58.9,58.93,11200.0,57.3245,57.3828,57.2661,57.2953,11200.0
2013-09-19 11:00:00,58.94,58.94,58.81,58.82,5000.0,57.305,57.305,57.1786,57.1883,5000.0
2013-09-19 11:05:00,58.84,58.94,58.79,58.93,16900.0,57.2078,57.305,57.1592,57.2953,16900.0
2013-09-19 11:10:00,58.93,58.98,58.83,58.84,13800.0,57.2953,57.3439,57.1981,57.2078,13800.0
2013-09-19 11:15:00,58.85,59.02,58.81,59.02,13600.0,57.2175,57.3828,57.1786,57.3828,13600.0
2013-09-19 11:20:00,59.03,59.05,58.99,59.03,13400.0,57.3925,57.412,57.3536,57.3925,13400.0
2013-09-19 11:25:00,59.0,59.08,59.0,59.06,10100.0,57.3633,57.4411,57.3633,57.4217,10100.0
2013-09-19 11:30:00,59.05,59.05,58.73,58.75,21500.0,57.412,57.412,57.1008,57.1203,21500.0
2013-09-19 11:35:00,58.75,58.75,58.55,58.56,14700.0,57.1203,57.1203,56.9258,56.9355,14700.0
2013-09-19 11:40:00,58.56,58.58,58.48,58.48,9200.0,56.9355,56.955,56.8578,56.8578,9200.0
2013-09-19 11:45:00,58.48,58.68,58.48,58.63,6900.0,56.8578,57.0522,56.8578,57.0036,6900.0
2013-09-19 11:50:00,58.62,58.63,58.57,58.57,3500.0,56.9939,57.0036,56.9453,56.9453,3500.0
2013-09-19 11:55:00,58.55,58.56,58.44,58.55,15200.0,56.9258,56.9355,56.8189,56.9258,15200.0
2013-09-19 12:00:00,58.53,58.61,58.51,58.51,17600.0,56.9064,56.9842,56.8869,56.8869,17600.0
2013-09-19 12:05:00,58.52,58.52,58.46,58.49,5600.0,56.8967,56.8967,56.8383,56.8675,5600.0
2013-09-19 12:10:00,58.48,58.55,58.47,58.5,3400.0,56.8578,56.9258,56.848,56.8772,3400.0
2013-09-19 12:15:00,58.48,58.49,58.41,58.43,4700.0,56.8578,56.8675,56.7897,56.8092,4700.0
2013-09-19 12:20:00,58.43,58.46,58.38,58.46,6300.0,56.8092,56.8383,56.7605,56.8383,6300.0
2013-09-19 12:25:00,58.48,58.48,58.37,58.39,5000.0,56.8578,56.8578,56.7508,56.7703,5000.0
2013-09-19 12:30:00,58.36,58.37,58.3,58.3,9300.0,56.7411,56.7508,56.6828,56.6828,9300.0
2013-09-19 12:35:00,58.33,58.33,58.23,58.24,9400.0,56.7119,56.7119,56.6147,56.6244,9400.0
2013-09-19 12:40:00,58.25,58.27,58.19,58.23,13800.0,56.6341,56.6536,56.5758,56.6147,13800.0
2013-09-19 12:45:00,58.25,58.26,58.22,58.24,4000.0,56.6341,56.6439,56.605,56.6244,4000.0
2013-09-19 12:50:00,58.22,58.31,58.21,58.26,4400.0,56.605,56.6925,56.5953,56.6439,4400.0
2013-09-19 12:55:00,58.26,58.31,58.26,58.31,2700.0,56.6439,56.6925,56.6439,56.6925,2700.0
2013-09-19 13:00:00,58.31,58.38,58.27,58.33,9800.0,56.6925,56.7605,56.6536,56.7119,9800.0
2013-09-19 13:05:00,58.33,58.43,58.26,58.26,10000.0,56.7119,56.8092,56.6439,56.6439,10000.0
2013-09-19 13:10:00,58.26,58.32,58.21,58.32,9400.0,56.6439,56.7022,56.5953,56.7022,9400.0
2013-09-19 13:15:00,58.31,58.36,58.31,58.34,6400.0,56.6925,56.7411,56.6925,56.7217,6400.0
2013-09-19 13:20:00,58.33,58.35,58.32,58.34,7400.0,56.7119,56.7314,56.7022,56.7217,7400.0
2013-09-19 13:25:00,58.34,58.36,58.27,58.27,9000.0,56.7217,56.7411,56.6536,56.6536,9000.0
2013-09-19 13:30:00,58.26,58.26,58.18,58.18,3000.0,56.6439,56.6439,56.5661,56.5661,3000.0
2013-09-19 13:35:00,58.18,58.25,58.16,58.25,5100.0,56.5661,56.6341,56.5466,56.6341,5100.0
2013-09-19 13:40:00,58.26,58.36,58.26,58.33,4700.0,56.6439,56.7411,56.6439,56.7119,4700.0
2013-09-19 13:45:00,58.33,58.33,58.25,58.27,8400.0,56.7119,56.7119,56.6341,56.6536,8400.0
2013-09-19 13:50:00,58.27,58.27,58.16,58.16,2300.0,56.6536,56.6536,56.5466,56.5466,2300.0
2013-09-19 13:55:00,58.16,58.2,58.16,58.16,5000.0,56.5466,56.5855,56.5466,56.5466,5000.0
2013-09-19 14:00:00,58.16,58.17,58.13,58.14,4700.0,56.5466,56.5564,56.5175,56.5272,4700.0
2013-09-19 14:05:00,58.13,58.17,58.11,58.15,8400.0,56.5175,56.5564,56.498,56.5369,8400.0
2013-09-19 14:10:00,58.16,58.25,58.16,58.22,8100.0,56.5466,56.6341,56.5466,56.605,8100.0
2013-09-19 14:15:00,58.23,58.26,58.2,58.25,13800.0,56.6147,56.6439,56.5855,56.6341,13800.0
2013-09-19 14:20:00,58.26,58.27,58.23,58.24,8100.0,56.6439,56.6536,56.6147,56.6244,8100.0
2013-09-19 14:25:00,58.24,58.27,58.19,58.21,10000.0,56.6244,56.6536,56.5758,56.5953,10000.0
2013-09-19 14:30:00,58.21,58.22,58.16,58.19,9400.0,56.5953,56.605,56.5466,56.5758,9400.0
2013-09-19 14:35:00,58.19,58.19,58.12,58.18,6900.0,56.5758,56.5758,56.5078,56.5661,6900.0
2013-09-19 14:40:00,58.18,58.18,58.12,58.13,5600.0,56.5661,56.5661,56.5078,56.5175,5600.0
2013-09-19 14:45:00,58.14,58.18,58.13,58.18,6200.0,56.5272,56.5661,56.5175,56.5661,6200.0
2013-09-19 14:50:00,58.17,58.17,58.11,58.12,5800.0,56.5564,56.5564,56.498,56.5078,5800.0
2013-09-19 14:55:00,58.13,58.21,58.13,58.2,6600.0,56.5175,56.5953,56.5175,56.5855,6600.0
2013-09-19 15:00:00,58.19,58.26,58.19,58.26,6900.0,56.5758,56.6439,56.5758,56.6439,6900.0
2013-09-19 15:05:00,58.26,58.26,58.21,58.21,17500.0,56.6439,56.6439,56.5953,56.5953,17500.0
2013-09-19 15:10:00,58.2,58.2,58.17,58.17,12100.0,56.5855,56.5855,56.5564,56.5564,12100.0
2013-09-19 15:15:00,58.17,58.19,58.11,58.11,9600.0,56.5564,56.5758,56.498,56.498,9600.0
2013-09-19 15:20:00,58.11,58.12,58.06,58.07,22500.0,56.498,56.5078,56.4494,56.4591,22500.0
2013-09-19 15:25:00,58.06,58.09,58.04,58.09,16900.0,56.4494,56.4786,56.43,56.4786,16900.0
2013-09-19 15:30:00,58.09,58.09,58.05,58.07,16800.0,56.4786,56.4786,56.4397,56.4591,16800.0
2013-09-19 15:35:00,58.07,58.07,58.02,58.06,18400.0,56.4591,56.4591,56.4105,56.4494,18400.0
2013-09-19 15:40:00,58.06,58.06,58.03,58.03,18700.0,56.4494,56.4494,56.4203,56.4203,18700.0
2013-09-19 15:45:00,58.03,58.03,57.91,57.95,46600.0,56.4203,56.4203,56.3036,56.3425,46600.0
2013-09-19 15:50:00,57.94,57.97,57.85,57.86,40100.0,56.3327,56.3619,56.2452,56.255,40100.0
2013-09-19 15:55:00,57.86,57.86,57.77,57.8,96300.0,56.255,56.255,56.1675,56.1966,96300.0
2013-09-20 09:30:00,57.84,57.84,57.4,57.42,121500.0,56.2355,56.2355,55.8077,55.8272,121500.0
2013-09-20 09:35:00,57.43,57.46,57.1,57.21,31800.0,55.8369,55.8661,55.516,55.623,31800.0
2013-09-20 09:40:00,57.2,57.2,56.66,56.71,79900.0,55.6133,55.6133,55.0883,55.1369,79900.0
2013-09-20 09:45:00,56.69,56.87,56.62,56.76,50400.0,55.1174,55.2924,55.0494,55.1855,50400.0
2013-09-20 09:50:00,56.77,57.02,56.73,57.02,27800.0,55.1952,55.4383,55.1563,55.4383,27800.0
2013-09-20 09:55:00,57.02,57.06,56.88,56.94,16600.0,55.4383,55.4772,55.3022,55.3605,16600.0
2013-09-20 10:00:00,56.93,57.04,56.93,56.93,6300.0,55.3508,55.4577,55.3508,55.3508,6300.0
2013-09-20 10:05:00,56.94,56.95,56.83,56.94,6000.0,55.3605,55.3702,55.2535,55.3605,6000.0
2013-09-20 10:10:00,56.95,57.11,56.84,57.03,12300.0,55.3702,55.5258,55.2633,55.448,12300.0
2013-09-20 10:15:00,57.1,57.1,56.83,56.91,7900.0,55.516,55.516,55.2535,55.3313,7900.0
2013-09-20 10:20:00,56.88,57.0,56.75,56.98,20900.0,55.3022,55.4188,55.1758,55.3994,20900.0
2013-09-20 10:25:00,56.96,57.27,56.87,57.27,22800.0,55.3799,55.6813,55.2924,55.6813,22800.0
2013-09-20 10:30:00,57.27,57.36,57.21,57.3,17700.0,55.6813,55.7688,55.623,55.7105,17700.0
2013-09-20 10:35:00,57.32,57.57,57.32,57.57,19600.0,55.7299,55.973,55.7299,55.973,19600.0
2013-09-20 10:40:00,57.55,57.63,57.44,57.52,15500.0,55.9536,56.0313,55.8466,55.9244,15500.0
2013-09-20 10:45:00,57.52,57.69,57.5,57.69,13800.0,55.9244,56.0897,55.905,56.0897,13800.0
2013-09-20 10:50:00,57.67,57.75,57.64,57.71,21100.0,56.0702,56.148,56.0411,56.1091,21100.0
2013-09-20 10:55:00,57.69,57.7,57.5,57.68,23600.0,56.0897,56.0994,55.905,56.08,23600.0
2013-09-20 11:00:00,57.68,57.74,57.66,57.7,24800.0,56.08,56.1383,56.0605,56.0994,24800.0
2013-09-20 11:05:00,57.68,57.74,57.64,57.72,23800.0,56.08,56.1383,56.0411,56.1189,23800.0
2013-09-20 11:10:00,57.7,57.72,57.53,57.53,9400.0,56.0994,56.1189,55.9341,55.9341,9400.0
2013-09-20 11:15:00,57.56,57.56,57.42,57.44,8400.0,55.9633,55.9633,55.8272,55.8466,8400.0
2013-09-20 11:20:00,57.44,57.44,57.12,57.12,14000.0,55.8466,55.8466,55.5355,55.5355,14000.0
2013-09-20 11:25:00,57.1,57.2,57.1,57.17,7400.0,55.516,55.6133,55.516,55.5841,7400.0
2013-09-20 11:30:00,57.18,57.32,57.18,57.31,10900.0,55.5938,55.7299,55.5938,55.7202,10900.0
2013-09-20 11:35:00,57.29,57.31,57.17,57.21,9600.0,55.7008,55.7202,55.5841,55.623,9600.0
2013-09-20 11:40:00,57.24,57.27,57.09,57.12,6300.0,55.6522,55.6813,55.5063,55.5355,6300.0
2013-09-20 11:45:00,57.11,57.16,57.05,57.09,8500.0,55.5258,55.5744,55.4674,55.5063,8500.0
2013-09-20 11:50:00,57.08,57.11,57.05,57.1,5500.0,55.4966,55.5258,55.4674,55.516,5500.0
2013-09-20 11:55:00,57.09,57.09,56.95,56.95,5900.0,55.5063,55.5063,55.3702,55.3702,5900.0
2013-09-20 12:00:00,56.96,57.11,56.94,57.11,8400.0,55.3799,55.5258,55.3605,55.5258,8400.0
2013-09-20 12:05:00,57.1,57.15,57.01,57.01,12200.0,55.516,55.5647,55.4285,55.4285,12200.0
2013-09-20 12:10:00,57.02,57.03,56.92,56.96,13700.0,55.4383,55.448,55.341,55.3799,13700.0
2013-09-20 12:15:00,56.92,56.97,56.87,56.9,3000.0,55.341,55.3897,55.2924,55.3216,3000.0
2013-09-20 12:20:00,56.88,56.91,56.69,56.69,12000.0,55.3022,55.3313,55.1174,55.1174,12000.0
2013-09-20 12:25:00,56.72,56.75,56.64,56.69,14600.0,55.1466,55.1758,55.0688,55.1174,14600.0
2013-09-20 12:30:00,56.74,56.74,56.66,56.71,10400.0,55.166,55.166,55.0883,55.1369,10400.0
2013-09-20 12:35:00,56.71,56.83,56.68,56.76,10000.0,55.1369,55.2535,55.1077,55.1855,10000.0
2013-09-20 12:40:00,56.75,56.8,56.73,56.73,8300.0,55.1758,55.2244,55.1563,55.1563,8300.0
2013-09-20 12:45:00,56.77,56.81,56.77,56.8,6700.0,55.1952,55.2341,55.1952,55.2244,6700.0
2013-09-20 12:50:00,56.79,56.99,56.79,56.97,12600.0,55.2146,55.4091,55.2146,55.3897,12600.0
2013-09-20 12:55:00,56.96,56.99,56.8,56.8,9600.0,55.3799,55.4091,55.2244,55.2244,9600.0
2013-09-20 13:00:00,56.85,56.85,56.74,56.75,2200.0,55.273,55.273,55.166,55.1758,2200.0
2013-09-20 13:05:00,56.69,56.71,56.65,56.65,5400.0,55.1174,55.1369,55.0785,55.0785,5400.0
2013-09-20 13:10:00,56.66,56.7,56.65,56.65,9800.0,55.0883,55.1271,55.0785,55.0785,9800.0
2013-09-20 13:15:00,56.67,56.73,56.65,56.73,6500.0,55.098,55.1563,55.0785,55.1563,6500.0
2013-09-20 13:20:00,56.74,56.8,56.74,56.76,4900.0,55.166,55.2244,55.166,55.1855,4900.0
2013-09-20 13:25:00,56.75,56.76,56.69,56.69,6500.0,55.1758,55.1855,55.1174,55.1174,6500.0
2013-09-20 13:30:00,56.7,56.73,56.62,56.73,7700.0,55.1271,55.1563,55.0494,55.1563,7700.0
2013-09-20 13:35:00,56.73,56.73,56.61,56.63,7700.0,55.1563,55.1563,55.0396,55.0591,7700.0
2013-09-20 13:40:00,56.61,56.62,56.48,56.57,23900.0,55.0396,55.0494,54.9132,55.0008,23900.0
2013-09-20 13:45:00,56.59,56.84,56.59,56.79,36100.0,55.0202,55.2633,55.0202,55.2146,36100.0
2013-09-20 13:50:00,56.78,56.89,56.75,56.89,13800.0,55.2049,55.3119,55.1758,55.3119,13800.0
2013-09-20 13:55:00,56.89,56.93,56.74,56.78,17000.0,55.3119,55.3508,55.166,55.2049,17000.0
2013-09-20 14:00:00,56.77,56.82,56.71,56.82,8400.0,55.1952,55.2438,55.1369,55.2438,8400.0
2013-09-20 14:05:00,56.84,56.96,56.82,56.91,15600.0,55.2633,55.3799,55.2438,55.3313,15600.0
2013-09-20 14:10:00,56.91,57.01,56.91,57.0,17000.0,55.3313,55.4285,55.3313,55.4188,17000.0
2013-09-20 14:15:00,57.01,57.04,56.99,57.0,12300.0,55.4285,55.4577,55.4091,55.4188,12300.0
2013-09-20 14:20:00,57.0,57.04,56.94,57.03,11200.0,55.4188,55.4577,55.3605,55.448,11200.0
2013-09-20 14:25:00,57.03,57.09,57.02,57.04,9100.0,55.448,55.5063,55.4383,55.4577,9100.0
2013-09-20 14:30:00,57.05,57.09,56.99,57.05,12800.0,55.4674,55.5063,55.4091,55.4674,12800.0
2013-09-20 14:35:00,57.05,57.06,56.93,56.93,6500.0,55.4674,55.4772,55.3508,55.3508,6500.0
2013-09-20 14:40:00,56.94,57.0,56.87,56.91,10200.0,55.3605,55.4188,55.2924,55.3313,10200.0
2013-09-20 14:45:00,56.9,57.01,56.9,56.97,19400.0,55.3216,55.4285,55.3216,55.3897,19400.0
2013-09-20 14:50:00,56.96,57.04,56.94,57.02,11000.0,55.3799,55.4577,55.3605,55.4383,11000.0
2013-09-20 14:55:00,57.01,57.04,56.96,56.99,9500.0,55.4285,55.4577,55.3799,55.4091,9500.0
2013-09-20 15:00:00,57.0,57.04,56.98,57.0,11600.0,55.4188,55.4577,55.3994,55.4188,11600.0
2013-09-20 15:05:00,57.0,57.05,56.98,57.01,15300.0,55.4188,55.4674,55.3994,55.4285,15300.0
2013-09-20 15:10:00,57.0,57.03,56.96,56.96,14500.0,55.4188,55.448,55.3799,55.3799,14500.0
2013-09-20 15:15:00,56.97,57.04,56.97,56.99,18800.0,55.3897,55.4577,55.3897,55.4091,18800.0
2013-09-20 15:20:00,57.0,57.02,56.93,56.96,10600.0,55.4188,55.4383,55.3508,55.3799,10600.0
2013-09-20 15:25:00,56.97,57.01,56.91,56.92,16100.0,55.3897,55.4285,55.3313,55.341,16100.0
2013-09-20 15:30:00,56.91,56.92,56.74,56.74,37400.0,55.3313,55.341,55.166,55.166,37400.0
2013-09-20 15:35:00,56.75,56.9,56.75,56.84,36500.0,55.1758,55.3216,55.1758,55.2633,36500.0
2013-09-20 15:40:00,56.85,56.86,56.69,56.73,56100.0,55.273,55.2827,55.1174,55.1563,56100.0
2013-09-20 15:45:00,56.72,56.72,56.59,56.7,72400.0,55.1466,55.1466,55.0202,55.1271,72400.0
2013-09-20 15:50:00,56.69,56.84,56.67,56.71,77000.0,55.1174,55.2633,55.098,55.1369,77000.0
2013-09-20 15:55:00,56.71,56.71,56.51,56.53,181700.0,55.1369,55.1369,54.9424,54.9619,181700.0
2013-09-23 09:30:00,57.03,57.03,56.51,56.55,27400.0,55.448,55.448,54.9424,54.9813,27400.0
2013-09-23 09:35:00,56.55,56.58,56.06,56.16,34600.0,54.9813,55.0105,54.5049,54.6021,34600.0
2013-09-23 09:40:00,56.13,57.15,55.97,56.26,38100.0,54.573,55.5647,54.4174,54.6994,38100.0
2013-09-23 09:45:00,56.24,56.44,56.11,56.35,16900.0,54.6799,54.8744,54.5535,54.7869,16900.0
2013-09-23 09:50:00,56.38,56.66,56.35,56.51,11600.0,54.816,55.0883,54.7869,54.9424,11600.0
2013-09-23 09:55:00,56.51,56.52,56.2,56.28,12400.0,54.9424,54.9521,54.641,54.7188,12400.0
2013-09-23 10:00:00,56.22,56.48,56.22,56.44,11500.0,54.6605,54.9132,54.6605,54.8744,11500.0
2013-09-23 10:05:00,56.47,56.47,56.2,56.2,5700.0,54.9035,54.9035,54.641,54.641,5700.0
2013-09-23 10:10:00,56.18,56.21,55.98,56.09,16400.0,54.6216,54.6507,54.4271,54.5341,16400.0
2013-09-23 10:15:00,56.14,56.31,56.13,56.21,7800.0,54.5827,54.748,54.573,54.6507,7800.0
2013-09-23 10:20:00,56.24,56.32,56.09,56.13,9200.0,54.6799,54.7577,54.5341,54.573,9200.0
2013-09-23 10:25:00,56.16,56.18,55.95,55.97,28700.0,54.6021,54.6216,54.398,54.4174,28700.0
2013-09-23 10:30:00,55.99,56.28,55.98,56.23,14300.0,54.4368,54.7188,54.4271,54.6702,14300.0
2013-09-23 10:35:00,56.22,56.26,56.12,56.25,11800.0,54.6605,54.6994,54.5632,54.6896,11800.0
2013-09-23 10:40:00,56.25,56.36,56.22,56.3,20700.0,54.6896,54.7966,54.6605,54.7382,20700.0
2013-09-23 10:45:00,56.36,56.36,56.11,56.11,14100.0,54.7966,54.7966,54.5535,54.5535,14100.0
2013-09-23 10:50:00,56.12,56.12,55.95,55.99,16900.0,54.5632,54.5632,54.398,54.4368,16900.0
2013-09-23 10:55:00,56.0,56.0,55.84,55.99,23900.0,54.4466,54.4466,54.291,54.4368,23900.0
2013-09-23 11:00:00,56.0,56.19,55.93,56.0,20300.0,54.4466,54.6313,54.3785,54.4466,20300.0
2013-09-23 11:05:00,55.95,55.97,55.75,55.75,12000.0,54.398,54.4174,54.2035,54.2035,12000.0
2013-09-23 11:10:00,55.76,55.86,55.74,55.77,24000.0,54.2132,54.3104,54.1938,54.2229,24000.0
2013-09-23 11:15:00,55.77,55.86,55.76,55.8,9600.0,54.2229,54.3104,54.2132,54.2521,9600.0
2013-09-23 11:20:00,55.8,55.89,55.78,55.81,19100.0,54.2521,54.3396,54.2327,54.2618,19100.0
2013-09-23 11:25:00,55.83,55.91,55.7,55.71,12700.0,54.2813,54.3591,54.1549,54.1646,12700.0
2013-09-23 11:30:00,55.75,55.96,55.75,55.96,5900.0,54.2035,54.4077,54.2035,54.4077,5900.0
2013-09-23 11:35:00,55.95,56.09,55.92,56.09,5800.0,54.398,54.5341,54.3688,54.5341,5800.0
2013-09-23 11:40:00,56.09,56.18,56.09,56.09,7400.0,54.5341,54.6216,54.5341,54.5341,7400.0
2013-09-23 11:45:00,56.09,56.17,56.02,56.13,20300.0,54.5341,54.6118,54.466,54.573,20300.0
2013-09-23 11:50:00,56.19,56.28,56.08,56.24,11900.0,54.6313,54.7188,54.5243,54.6799,11900.0
2013-09-23 11:55:00,56.25,56.26,56.15,56.17,5600.0,54.6896,54.6994,54.5924,54.6118,5600.0
2013-09-23 12:00:00,56.15,56.26,56.14,56.26,7100.0,54.5924,54.6994,54.5827,54.6994,7100.0
2013-09-23 12:05:00,56.26,56.27,56.16,56.16,3500.0,54.6994,54.7091,54.6021,54.6021,3500.0
2013-09-23 12:10:00,56.17,56.4,56.17,56.33,10600.0,54.6118,54.8355,54.6118,54.7674,10600.0
2013-09-23 12:15:00,56.37,56.4,56.35,56.36,5100.0,54.8063,54.8355,54.7869,54.7966,5100.0
2013-09-23 12:20:00,56.32,56.46,56.32,56.46,6700.0,54.7577,54.8938,54.7577,54.8938,6700.0
2013-09-23 12:25:00,56.47,56.47,56.41,56.41,3900.0,54.9035,54.9035,54.8452,54.8452,3900.0
2013-09-23 12:30:00,56.42,56.44,56.37,56.37,3900.0,54.8549,54.8744,54.8063,54.8063,3900.0
2013-09-23 12:35:00,56.39,56.55,56.38,56.55,9400.0,54.8257,54.9813,54.816,54.9813,9400.0
2013-09-23 12:40:00,56.55,56.6,56.52,56.52,6100.0,54.9813,55.0299,54.9521,54.9521,6100.0
2013-09-23 12:45:00,56.51,56.54,56.42,56.44,5000.0,54.9424,54.9716,54.8549,54.8744,5000.0
2013-09-23 12:50:00,56.45,56.7,56.45,56.68,9500.0,54.8841,55.1271,54.8841,55.1077,9500.0
2013-09-23 12:55:00,56.65,56.75,56.65,56.75,5800.0,55.0785,55.1758,55.0785,55.1758,5800.0
2013-09-23 13:00:00,56.72,56.72,56.66,56.71,10700.0,55.1466,55.1466,55.0883,55.1369,10700.0
2013-09-23 13:05:00,56.74,56.75,56.7,56.72,7300.0,55.166,55.1758,55.1271,55.1466,7300.0
2013-09-23 13:10:00,56.73,56.77,56.68,56.73,22300.0,55.1563,55.1952,55.1077,55.1563,22300.0
2013-09-23 13:15:00,56.74,56.75,56.6,56.6,14200.0,55.166,55.1758,55.0299,55.0299,14200.0
2013-09-23 13:20:00,56.6,56.65,56.54,56.65,17700.0,55.0299,55.0785,54.9716,55.0785,17700.0
2013-09-23 13:25:00,56.66,56.79,56.63,56.71,6900.0,55.0883,55.2146,55.0591,55.1369,6900.0
2013-09-23 13:30:00,56.68,56.68,56.61,56.64,5300.0,55.1077,55.1077,55.0396,55.0688,5300.0
2013-09-23 13:35:00,56.63,56.69,56.62,56.65,7100.0,55.0591,55.1174,55.0494,55.0785,7100.0
2013-09-23 13:40:00,56.65,56.73,56.65,56.65,4600.0,55.0785,55.1563,55.0785,55.0785,4600.0
2013-09-23 13:45:00,56.65,56.66,56.6,56.66,6200.0,55.0785,55.0883,55.0299,55.0883,6200.0
2013-09-23 13:50:00,56.67,56.86,56.67,56.78,18100.0,55.098,55.2827,55.098,55.2049,18100.0
2013-09-23 13:55:00,56.74,56.81,56.71,56.78,7500.0,55.166,55.2341,55.1369,55.2049,7500.0
2013-09-23 14:00:00,56.78,56.89,56.78,56.87,6500.0,55.2049,55.3119,55.2049,55.2924,6500.0
2013-09-23 14:05:00,56.84,56.88,56.77,56.85,7500.0,55.2633,55.3022,55.1952,55.273,7500.0
2013-09-23 14:10:00,56.86,56.93,56.83,56.83,6600.0,55.2827,55.3508,55.2535,55.2535,6600.0
2013-09-23 14:15:00,56.82,56.89,56.81,56.84,8700.0,55.2438,55.3119,55.2341,55.2633,8700.0
2013-09-23 14:20:00,56.84,56.87,56.65,56.65,10800.0,55.2633,55.2924,55.0785,55.0785,10800.0
2013-09-23 14:25:00,56.66,56.68,56.55,56.62,20700.0,55.0883,55.1077,54.9813,55.0494,20700.0
2013-09-23 14:30:00,56.66,56.71,56.59,56.7,20500.0,55.0883,55.1369,55.0202,55.1271,20500.0
2013-09-23 14:35:00,56.7,56.76,56.65,56.74,11400.0,55.1271,55.1855,55.0785,55.166,11400.0
2013-09-23 14:40:00,56.76,56.77,56.68,56.69,5500.0,55.1855,55.1952,55.1077,55.1174,5500.0
2013-09-23 14:45:00,56.69,56.75,56.69,56.72,5200.0,55.1174,55.1758,55.1174,55.1466,5200.0
2013-09-23 14:50:00,56.73,56.92,56.72,56.92,10300.0,55.1563,55.341,55.1466,55.341,10300.0
2013-09-23 14:55:00,56.92,56.94,56.89,56.91,11300.0,55.341,55.3605,55.3119,55.3313,11300.0
2013-09-23 15:00:00,56.9,56.9,56.82,56.86,13800.0,55.3216,55.3216,55.2438,55.2827,13800.0
2013-09-23 15:05:00,56.87,56.9,56.82,56.85,16100.0,55.2924,55.3216,55.2438,55.273,16100.0
2013-09-23 15:10:00,56.84,56.85,56.76,56.76,56900.0,55.2633,55.273,55.1855,55.1855,56900.0
2013-09-23 15:15:00,56.76,56.87,56.76,56.83,13500.0,55.1855,55.2924,55.1855,55.2535,13500.0
2013-09-23 15:20:00,56.83,56.83,56.74,56.79,11700.0,55.2535,55.2535,55.166,55.2146,11700.0
2013-09-23 15:25:00,56.78,56.79,56.67,56.68,14800.0,55.2049,55.2146,55.098,55.1077,14800.0
2013-09-23 15:30:00,56.68,56.75,56.67,56.73,14600.0,55.1077,55.1758,55.098,55.1563,14600.0
2013-09-23 15:35:00,56.74,56.8,56.74,56.78,15700.0,55.166,55.2244,55.166,55.2049,15700.0
2013-09-23 15:40:00,56.79,56.79,56.71,56.72,17600.0,55.2146,55.2146,55.1369,55.1466,17600.0
2013-09-23 15:45:00,56.71,56.72,56.64,56.65,25900.0,55.1369,55.1466,55.0688,55.0785,25900.0
2013-09-23 15:50:00,56.62,56.66,56.62,56.64,28100.0,55.0494,55.0883,55.0494,55.0688,28100.0
2013-09-23 15:55:00,56.64,56.64,56.53,56.55,67200.0,55.0688,55.0688,54.9619,54.9813,67200.0
2013-09-24 09:30:00,56.5,56.59,56.39,56.45,30500.0,54.9327,55.0202,54.8257,54.8841,30500.0
2013-09-24 09:35:00,56.45,56.65,56.42,56.6,50000.0,54.8841,55.0785,54.8549,55.0299,50000.0
2013-09-24 09:40:00,56.6,56.66,56.5,56.6,18800.0,55.0299,55.0883,54.9327,55.0299,18800.0
2013-09-24 09:45:00,56.58,56.77,56.54,56.62,26400.0,55.0105,55.1952,54.9716,55.0494,26400.0
2013-09-24 09:50:00,56.62,56.71,56.5,56.67,19100.0,55.0494,55.1369,54.9327,55.098,19100.0
2013-09-24 09:55:00,56.66,56.69,56.44,56.44,11400.0,55.0883,55.1174,54.8744,54.8744,11400.0
2013-09-24 10:00:00,56.4,56.55,56.23,56.39,14200.0,54.8355,54.9813,54.6702,54.8257,14200.0
2013-09-24 10:05:00,56.41,56.46,56.19,56.37,36100.0,54.8452,54.8938,54.6313,54.8063,36100.0
2013-09-24 10:10:00,56.38,56.53,56.12,56.12,36300.0,54.816,54.9619,54.5632,54.5632,36300.0
2013-09-24 10:15:00,56.1,56.18,56.02,56.17,16300.0,54.5438,54.6216,54.466,54.6118,16300.0
2013-09-24 10:20:00,56.15,56.28,56.1,56.16,15700.0,54.5924,54.7188,54.5438,54.6021,15700.0
2013-09-24 10:25:00,56.14,56.39,56.1,56.31,20900.0,54.5827,54.8257,54.5438,54.748,20900.0
2013-09-24 10:30:00,56.35,56.39,56.13,56.24,16400.0,54.7869,54.8257,54.573,54.6799,16400.0
2013-09-24 10:35:00,56.26,56.54,56.25,56.51,19900.0,54.6994,54.9716,54.6896,54.9424,19900.0
2013-09-24 10:40:00,56.52,56.69,56.48,56.59,25800.0,54.9521,55.1174,54.9132,55.0202,25800.0
2013-09-24 10:45:00,56.6,56.77,56.55,56.56,21300.0,55.0299,55.1952,54.9813,54.991,21300.0
2013-09-24 10:50:00,56.54,56.72,56.54,56.63,23800.0,54.9716,55.1466,54.9716,55.0591,23800.0
2013-09-24 10:55:00,56.66,56.67,56.52,56.52,6600.0,55.0883,55.098,54.9521,54.9521,6600.0
2013-09-24 11:00:00,56.53,56.7,56.53,56.66,14100.0,54.9619,55.1271,54.9619,55.0883,14100.0
2013-09-24 11:05:00,56.69,56.74,56.6,56.66,9700.0,55.1174,55.166,55.0299,55.0883,9700.0
2013-09-24 11:10:00,56.65,56.76,56.62,56.71,6000.0,55.0785,55.1855,55.0494,55.1369,6000.0
2013-09-24 11:15:00,56.73,56.8,56.68,56.78,16200.0,55.1563,55.2244,55.1077,55.2049,16200.0
2013-09-24 11:20:00,56.78,56.78,56.66,56.72,10500.0,55.2049,55.2049,55.0883,55.1466,10500.0
2013-09-24 11:25:00,56.69,56.76,56.56,56.56,14100.0,55.1174,55.1855,54.991,54.991,14100.0
2013-09-24 11:30:00,56.58,56.7,56.51,56.64,22400.0,55.0105,55.1271,54.9424,55.0688,22400.0
2013-09-24 11:35:00,56.6,56.71,56.59,56.66,3400.0,55.0299,55.1369,55.0202,55.0883,3400.0
2013-09-24 11:40:00,56.67,56.75,56.67,56.72,9100.0,55.098,55.1758,55.098,55.1466,9100.0
2013-09-24 11:45:00,56.72,56.78,56.66,56.66,7300.0,55.1466,55.2049,55.0883,55.0883,7300.0
2013-09-24 11:50:00,56.65,56.65,56.41,56.53,36000.0,55.0785,55.0785,54.8452,54.9619,36000.0
2013-09-24 11:55:00,56.5,56.57,56.5,56.56,9700.0,54.9327,55.0008,54.9327,54.991,9700.0
2013-09-24 12:00:00,56.58,56.69,56.52,56.61,33900.0,55.0105,55.1174,54.9521,55.0396,33900.0
2013-09-24 12:05:00,56.61,56.67,56.6,56.64,6200.0,55.0396,55.098,55.0299,55.0688,6200.0
2013-09-24 12:10:00,56.64,56.66,56.6,56.6,8000.0,55.0688,55.0883,55.0299,55.0299,8000.0
2013-09-24 12:15:00,56.6,56.65,56.59,56.61,7600.0,55.0299,55.0785,55.0202,55.0396,7600.0
2013-09-24 12:20:00,56.63,56.67,56.6,56.65,8400.0,55.0591,55.098,55.0299,55.0785,8400.0
2013-09-24 12:25:00,56.67,56.8,56.63,56.72,26600.0,55.098,55.2244,55.0591,55.1466,26600.0
2013-09-24 12:30:00,56.72,56.89,56.69,56.74,21700.0,55.1466,55.3119,55.1174,55.166,21700.0
2013-09-24 12:35:00,56.78,56.8,56.71,56.72,15900.0,55.2049,55.2244,55.1369,55.1466,15900.0
2013-09-24 12:40:00,56.71,56.8,56.69,56.8,13500.0,55.1369,55.2244,55.1174,55.2244,13500.0
2013-09-24 12:45:00,56.8,56.88,56.8,56.88,3600.0,55.2244,55.3022,55.2244,55.3022,3600.0
2013-09-24 12:50:00,56.84,56.86,56.76,56.81,15800.0,55.2633,55.2827,55.1855,55.2341,15800.0
2013-09-24 12:55:00,56.85,56.85,56.73,56.83,9300.0,55.273,55.273,55.1563,55.2535,9300.0
2013-09-24 13:00:00,56.78,57.0,56.78,56.97,9000.0,55.2049,55.4188,55.2049,55.3897,9000.0
2013-09-24 13:05:00,56.93,57.04,56.93,57.04,7100.0,55.3508,55.4577,55.3508,55.4577,7100.0
2013-09-24 13:10:00,57.07,57.07,57.02,57.06,4900.0,55.4869,55.4869,55.4383,55.4772,4900.0
2013-09-24 13:15:00,57.08,57.17,57.07,57.13,7700.0,55.4966,55.5841,55.4869,55.5452,7700.0
2013-09-24 13:20:00,57.13,57.16,57.05,57.06,3800.0,55.5452,55.5744,55.4674,55.4772,3800.0
2013-09-24 13:25:00,57.12,57.24,57.11,57.15,6400.0,55.5355,55.6522,55.5258,55.5647,6400.0
2013-09-24 13:30:00,57.15,57.15,57.03,57.04,4800.0,55.5647,55.5647,55.448,55.4577,4800.0
2013-09-24 13:35:00,57.04,57.04,56.94,57.01,4000.0,55.4577,55.4577,55.3605,55.4285,4000.0
2013-09-24 13:40:00,56.98,57.08,56.98,57.08,4800.0,55.3994,55.4966,55.3994,55.4966,4800.0
2013-09-24 13:45:00,57.08,57.14,57.07,57.11,4200.0,55.4966,55.5549,55.4869,55.5258,4200.0
2013-09-24 13:50:00,57.09,57.11,56.97,57.09,2900.0,55.5063,55.5258,55.3897,55.5063,2900.0
2013-09-24 13:55:00,57.09,57.11,57.0,57.01,4700.0,55.5063,55.5258,55.4188,55.4285,4700.0
2013-09-24 14:00:00,57.0,57.11,57.0,57.1,6000.0,55.4188,55.5258,55.4188,55.516,6000.0
2013-09-24 14:05:00,57.11,57.16,57.11,57.15,7100.0,55.5258,55.5744,55.5258,55.5647,7100.0
2013-09-24 14:10:00,57.14,57.19,57.07,57.1,5100.0,55.5549,55.6036,55.4869,55.516,5100.0
2013-09-24 14:15:00,57.08,57.18,57.06,57.18,3900.0,55.4966,55.5938,55.4772,55.5938,3900.0
2013-09-24 14:20:00,57.17,57.18,57.11,57.17,10600.0,55.5841,55.5938,55.5258,55.5841,10600.0
2013-09-24 14:25:00,57.18,57.19,57.07,57.14,10700.0,55.5938,55.6036,55.4869,55.5549,10700.0
2013-09-24 14:30:00,57.13,57.15,57.08,57.15,8400.0,55.5452,55.5647,55.4966,55.5647,8400.0
2013-09-24 14:35:00,57.15,57.15,57.07,57.1,7200.0,55.5647,55.5647,55.4869,55.516,7200.0
2013-09-24 14:40:00,57.11,57.14,57.1,57.1,4900.0,55.5258,55.5549,55.516,55.516,4900.0
2013-09-24 14:45:00,57.1,57.14,57.05,57.05,10700.0,55.516,55.5549,55.4674,55.4674,10700.0
2013-09-24 14:50:00,57.05,57.05,56.93,56.98,10000.0,55.4674,55.4674,55.3508,55.3994,10000.0
2013-09-24 14:55:00,56.98,57.02,56.85,56.87,6600.0,55.3994,55.4383,55.273,55.2924,6600.0
2013-09-24 15:00:00,56.84,56.88,56.8,56.8,11800.0,55.2633,55.3022,55.2244,55.2244,11800.0
2013-09-24 15:05:00,56.8,56.86,56.77,56.86,16100.0,55.2244,55.2827,55.1952,55.2827,16100.0
2013-09-24 15:10:00,56.86,56.95,56.84,56.94,8500.0,55.2827,55.3702,55.2633,55.3605,8500.0
2013-09-24 15:15:00,56.95,57.05,56.95,56.99,11300.0,55.3702,55.4674,55.3702,55.4091,11300.0
2013-09-24 15:20:00,56.99,57.02,56.92,56.93,14500.0,55.4091,55.4383,55.341,55.3508,14500.0
2013-09-24 15:25:00,56.93,56.94,56.8,56.87,12100.0,55.3508,55.3605,55.2244,55.2924,12100.0
2013-09-24 15:30:00,56.88,56.88,56.75,56.82,18700.0,55.3022,55.3022,55.1758,55.2438,18700.0
2013-09-24 15:35:00,56.81,56.82,56.7,56.73,8800.0,55.2341,55.2438,55.1271,55.1563,8800.0
2013-09-24 15:40:00,56.73,56.78,56.68,56.71,15600.0,55.1563,55.2049,55.1077,55.1369,15600.0
2013-09-24 15:45:00,56.7,56.74,56.59,56.6,34400.0,55.1271,55.166,55.0202,55.0299,34400.0
2013-09-24 15:50:00,56.6,56.66,56.56,56.62,29100.0,55.0299,55.0883,54.991,55.0494,29100.0
2013-09-24 15:55:00,56.62,56.63,56.52,56.61,43500.0,55.0494,55.0591,54.9521,55.0396,43500.0
2013-09-25 09:30:00,56.86,56.86,56.63,56.69,18300.0,55.2827,55.2827,55.0591,55.1174,18300.0
2013-09-25 09:35:00,56.63,56.75,56.35,56.4,34600.0,55.0591,55.1758,54.7869,54.8355,34600.0
2013-09-25 09:40:00,56.39,56.58,56.34,56.34,8700.0,54.8257,55.0105,54.7771,54.7771,8700.0
2013-09-25 09:45:00,56.4,56.46,56.06,56.3,17400.0,54.8355,54.8938,54.5049,54.7382,17400.0
2013-09-25 09:50:00,56.23,56.45,56.01,56.36,12600.0,54.6702,54.8841,54.4563,54.7966,12600.0
2013-09-25 09:55:00,56.29,56.44,56.2,56.44,4700.0,54.7285,54.8744,54.641,54.8744,4700.0
2013-09-25 10:00:00,56.43,56.72,56.25,56.59,20500.0,54.8646,55.1466,54.6896,55.0202,20500.0
2013-09-25 10:05:00,56.54,56.59,56.32,56.32,11200.0,54.9716,55.0202,54.7577,54.7577,11200.0
2013-09-25 10:10:00,56.39,56.42,56.26,56.35,9700.0,54.8257,54.8549,54.6994,54.7869,9700.0
2013-09-25 10:15:00,56.37,56.52,56.37,56.44,19000.0,54.8063,54.9521,54.8063,54.8744,19000.0
2013-09-25 10:20:00,56.41,56.65,56.39,56.61,10000.0,54.8452,55.0785,54.8257,55.0396,10000.0
2013-09-25 10:25:00,56.56,56.75,56.42,56.74,7200.0,54.991,55.1758,54.8549,55.166,7200.0
2013-09-25 10:30:00,56.76,56.8,56.59,56.77,10500.0,55.1855,55.2244,55.0202,55.1952,10500.0
2013-09-25 10:35:00,56.86,56.94,56.76,56.86,18000.0,55.2827,55.3605,55.1855,55.2827,18000.0
2013-09-25 10:40:00,56.89,57.01,56.82,56.86,6100.0,55.3119,55.4285,55.2438,55.2827,6100.0
2013-09-25 10:45:00,56.92,56.92,56.57,56.61,10900.0,55.341,55.341,55.0008,55.0396,10900.0
2013-09-25 10:50:00,56.67,56.8,56.6,56.78,6200.0,55.098,55.2244,55.0299,55.2049,6200.0
2013-09-25 10:55:00,56.74,56.8,56.63,56.64,2500.0,55.166,55.2244,55.0591,55.0688,2500.0
2013-09-25 11:00:00,56.64,56.68,56.46,56.54,6900.0,55.0688,55.1077,54.8938,54.9716,6900.0
2013-09-25 11:05:00,56.49,56.55,56.48,56.5,3200.0,54.923,54.9813,54.9132,54.9327,3200.0
2013-09-25 11:10:00,56.59,56.69,56.54,56.69,10100.0,55.0202,55.1174,54.9716,55.1174,10100.0
2013-09-25 11:15:00,56.71,56.91,56.67,56.9,5800.0,55.1369,55.3313,55.098,55.3216,5800.0
2013-09-25 11:20:00,56.93,56.93,56.78,56.79,3400.0,55.3508,55.3508,55.2049,55.2146,3400.0
2013-09-25 11:25:00,56.85,57.0,56.84,57.0,8500.0,55.273,55.4188,55.2633,55.4188,8500.0
2013-09-25 11:30:00,57.02,57.1,57.02,57.05,2600.0,55.4383,55.516,55.4383,55.4674,2600.0
2013-09-25 11:35:00,57.08,57.21,57.08,57.2,2300.0,55.4966,55.623,55.4966,55.6133,2300.0
2013-09-25 11:40:00,57.18,57.18,57.06,57.1,3200.0,55.5938,55.5938,55.4772,55.516,3200.0
2013-09-25 11:45:00,57.18,57.21,57.17,57.18,6200.0,55.5938,55.623,55.5841,55.5938,6200.0
2013-09-25 11:50:00,57.21,57.31,57.15,57.31,7400.0,55.623,55.7202,55.5647,55.7202,7400.0
2013-09-25 11:55:00,57.33,57.33,57.17,57.23,7800.0,55.7397,55.7397,55.5841,55.6424,7800.0
2013-09-25 12:00:00,57.19,57.19,57.14,57.17,7200.0,55.6036,55.6036,55.5549,55.5841,7200.0
2013-09-25 12:05:00,57.19,57.29,57.19,57.27,5900.0,55.6036,55.7008,55.6036,55.6813,5900.0
2013-09-25 12:10:00,57.29,57.29,57.22,57.22,1800.0,55.7008,55.7008,55.6327,55.6327,1800.0
2013-09-25 12:15:00,57.24,57.32,57.24,57.31,3100.0,55.6522,55.7299,55.6522,55.7202,3100.0
2013-09-25 12:20:00,57.3,57.3,57.07,57.14,8400.0,55.7105,55.7105,55.4869,55.5549,8400.0
2013-09-25 12:25:00,57.11,57.21,57.08,57.21,7900.0,55.5258,55.623,55.4966,55.623,7900.0
2013-09-25 12:30:00,57.21,57.26,57.21,57.25,6600.0,55.623,55.6716,55.623,55.6619,6600.0
2013-09-25 12:35:00,57.27,57.34,57.25,57.31,5500.0,55.6813,55.7494,55.6619,55.7202,5500.0
2013-09-25 12:40:00,57.31,57.35,57.28,57.31,12000.0,55.7202,55.7591,55.6911,55.7202,12000.0
2013-09-25 12:45:00,57.33,57.49,57.33,57.49,10100.0,55.7397,55.8952,55.7397,55.8952,10100.0
2013-09-25 12:50:00,57.48,57.52,57.37,57.41,11700.0,55.8855,55.9244,55.7786,55.8175,11700.0
2013-09-25 12:55:00,57.4,57.51,57.38,57.49,3300.0,55.8077,55.9147,55.7883,55.8952,3300.0
2013-09-25 13:00:00,57.48,57.53,57.45,57.46,5600.0,55.8855,55.9341,55.8563,55.8661,5600.0
2013-09-25 13:05:00,57.46,57.52,57.43,57.49,6300.0,55.8661,55.9244,55.8369,55.8952,6300.0
2013-09-25 13:10:00,57.49,57.53,57.49,57.52,4800.0,55.8952,55.9341,55.8952,55.9244,4800.0
2013-09-25 13:15:00,57.49,57.51,57.42,57.43,2900.0,55.8952,55.9147,55.8272,55.8369,2900.0
2013-09-25 13:20:00,57.41,57.42,57.37,57.37,2800.0,55.8175,55.8272,55.7786,55.7786,2800.0
2013-09-25 13:25:00,57.36,57.36,57.22,57.23,14900.0,55.7688,55.7688,55.6327,55.6424,14900.0
2013-09-25 13:30:00,57.22,57.23,57.0,57.05,10400.0,55.6327,55.6424,55.4188,55.4674,10400.0
2013-09-25 13:35:00,57.0,57.04,56.93,56.95,6800.0,55.4188,55.4577,55.3508,55.3702,6800.0
2013-09-25 13:40:00,56.86,56.99,56.86,56.89,4000.0,55.2827,55.4091,55.2827,55.3119,4000.0
2013-09-25 13:45:00,56.9,57.0,56.9,56.98,1400.0,55.3216,55.4188,55.3216,55.3994,1400.0
2013-09-25 13:50:00,57.01,57.05,56.79,56.79,13700.0,55.4285,55.4674,55.2146,55.2146,13700.0
2013-09-25 13:55:00,56.85,57.08,56.85,57.02,4000.0,55.273,55.4966,55.273,55.4383,4000.0
2013-09-25 14:00:00,57.01,57.12,57.01,57.12,4200.0,55.4285,55.5355,55.4285,55.5355,4200.0
2013-09-25 14:05:00,57.12,57.14,57.01,57.01,3000.0,55.5355,55.5549,55.4285,55.4285,3000.0
2013-09-25 14:10:00,56.98,57.11,56.94,57.1,7400.0,55.3994,55.5258,55.3605,55.516,7400.0
2013-09-25 14:15:00,57.11,57.21,57.05,57.08,5800.0,55.5258,55.623,55.4674,55.4966,5800.0
2013-09-25 14:20:00,57.07,57.11,56.98,56.98,3300.0,55.4869,55.5258,55.3994,55.3994,3300.0
2013-09-25 14:25:00,56.98,57.13,56.98,57.1,8700.0,55.3994,55.5452,55.3994,55.516,8700.0
2013-09-25 14:30:00,57.05,57.05,56.94,56.95,3200.0,55.4674,55.4674,55.3605,55.3702,3200.0
2013-09-25 14:35:00,56.95,56.96,56.9,56.94,4100.0,55.3702,55.3799,55.3216,55.3605,4100.0
2013-09-25 14:40:00,56.96,57.04,56.92,57.01,4800.0,55.3799,55.4577,55.341,55.4285,4800.0
2013-09-25 14:45:00,57.01,57.12,56.97,57.0,6300.0,55.4285,55.5355,55.3897,55.4188,6300.0
2013-09-25 14:50:00,56.97,57.0,56.97,56.97,3300.0,55.3897,55.4188,55.3897,55.3897,3300.0
2013-09-25 14:55:00,56.96,56.98,56.88,56.88,2600.0,55.3799,55.3994,55.3022,55.3022,2600.0
2013-09-25 15:00:00,56.89,56.97,56.88,56.92,7900.0,55.3119,55.3897,55.3022,55.341,7900.0
2013-09-25 15:05:00,56.95,56.96,56.83,56.93,7800.0,55.3702,55.3799,55.2535,55.3508,7800.0
2013-09-25 15:10:00,56.93,57.14,56.93,57.12,29200.0,55.3508,55.5549,55.3508,55.5355,29200.0
2013-09-25 15:15:00,57.12,57.2,57.12,57.16,23400.0,55.5355,55.6133,55.5355,55.5744,23400.0
2013-09-25 15:20:00,57.15,57.16,57.02,57.03,7600.0,55.5647,55.5744,55.4383,55.448,7600.0
2013-09-25 15:25:00,57.03,57.03,56.96,57.0,9700.0,55.448,55.448,55.3799,55.4188,9700.0
2013-09-25 15:30:00,57.01,57.12,57.01,57.12,6800.0,55.4285,55.5355,55.4285,55.5355,6800.0
2013-09-25 15:35:00,57.09,57.09,56.97,57.03,12800.0,55.5063,55.5063,55.3897,55.448,12800.0
2013-09-25 15:40:00,57.03,57.09,56.99,57.03,8300.0,55.448,55.5063,55.4091,55.448,8300.0
2013-09-25 15:45:00,57.04,57.04,56.92,56.92,14000.0,55.4577,55.4577,55.341,55.341,14000.0
2013-09-25 15:50:00,56.92,56.92,56.83,56.89,29100.0,55.341,55.341,55.2535,55.3119,29100.0
2013-09-25 15:55:00,56.88,56.88,56.79,56.79,43500.0,55.3022,55.3022,55.2146,55.2146,43500.0
2013-09-26 09:30:00,56.8,57.24,56.8,57.24,42400.0,55.2244,55.6522,55.2244,55.6522,42400.0
2013-09-26 09:35:00,57.19,57.49,57.14,57.32,6500.0,55.6036,55.8952,55.5549,55.7299,6500.0
2013-09-26 09:40:00,57.39,57.6,57.3,57.44,11900.0,55.798,56.0022,55.7105,55.8466,11900.0
2013-09-26 09:45:00,57.52,57.7,57.51,57.67,32500.0,55.9244,56.0994,55.9147,56.0702,32500.0
2013-09-26 09:50:00,57.66,57.68,57.38,57.5,6000.0,56.0605,56.08,55.7883,55.905,6000.0
2013-09-26 09:55:00,57.57,57.67,57.5,57.65,10700.0,55.973,56.0702,55.905,56.0508,10700.0
2013-09-26 10:00:00,57.68,58.06,57.67,57.96,25200.0,56.08,56.4494,56.0702,56.3522,25200.0
2013-09-26 10:05:00,57.99,58.04,57.95,58.0,9600.0,56.3814,56.43,56.3425,56.3911,9600.0
2013-09-26 10:10:00,58.0,58.01,57.75,57.75,17800.0,56.3911,56.4008,56.148,56.148,17800.0
2013-09-26 10:15:00,57.72,57.96,57.71,57.9,10600.0,56.1189,56.3522,56.1091,56.2939,10600.0
2013-09-26 10:20:00,57.91,57.94,57.74,57.81,13800.0,56.3036,56.3327,56.1383,56.2064,13800.0
2013-09-26 10:25:00,57.81,57.99,57.8,57.98,13400.0,56.2064,56.3814,56.1966,56.3716,13400.0
2013-09-26 10:30:00,57.95,58.08,57.95,58.0,12800.0,56.3425,56.4689,56.3425,56.3911,12800.0
2013-09-26 10:35:00,57.97,58.0,57.92,57.99,13000.0,56.3619,56.3911,56.3133,56.3814,13000.0
2013-09-26 10:40:00,58.0,58.08,57.85,57.95,21400.0,56.3911,56.4689,56.2452,56.3425,21400.0
2013-09-26 10:45:00,57.88,57.94,57.66,57.94,17800.0,56.2744,56.3327,56.0605,56.3327,17800.0
2013-09-26 10:50:00,57.9,57.93,57.8,57.8,10500.0,56.2939,56.323,56.1966,56.1966,10500.0
2013-09-26 10:55:00,57.76,57.8,57.69,57.77,16000.0,56.1577,56.1966,56.0897,56.1675,16000.0
2013-09-26 11:00:00,57.76,57.76,57.51,57.51,7300.0,56.1577,56.1577,55.9147,55.9147,7300.0
2013-09-26 11:05:00,57.51,57.67,57.48,57.58,6500.0,55.9147,56.0702,55.8855,55.9827,6500.0
2013-09-26 11:10:00,57.59,57.78,57.58,57.78,13800.0,55.9925,56.1772,55.9827,56.1772,13800.0
2013-09-26 11:15:00,57.74,57.76,57.49,57.59,14100.0,56.1383,56.1577,55.8952,55.9925,14100.0
2013-09-26 11:20:00,57.56,57.9,57.55,57.84,26200.0,55.9633,56.2939,55.9536,56.2355,26200.0
2013-09-26 11:25:00,57.85,57.85,57.73,57.79,10300.0,56.2452,56.2452,56.1286,56.1869,10300.0
2013-09-26 11:30:00,57.72,57.83,57.69,57.75,9000.0,56.1189,56.2258,56.0897,56.148,9000.0
2013-09-26 11:35:00,57.74,57.75,57.67,57.67,4800.0,56.1383,56.148,56.0702,56.0702,4800.0
2013-09-26 11:40:00,57.67,57.79,57.67,57.79,6800.0,56.0702,56.1869,56.0702,56.1869,6800.0
2013-09-26 11:45:00,57.78,57.85,57.78,57.82,5700.0,56.1772,56.2452,56.1772,56.2161,5700.0
2013-09-26 11:50:00,57.78,57.78,57.61,57.68,8900.0,56.1772,56.1772,56.0119,56.08,8900.0
2013-09-26 11:55:00,57.68,57.84,57.67,57.8,4300.0,56.08,56.2355,56.0702,56.1966,4300.0
2013-09-26 12:00:00,57.83,57.83,57.78,57.78,5100.0,56.2258,56.2258,56.1772,56.1772,5100.0
2013-09-26 12:05:00,57.79,57.83,57.77,57.8,6800.0,56.1869,56.2258,56.1675,56.1966,6800.0
2013-09-26 12:10:00,57.83,57.86,57.83,57.83,13400.0,56.2258,56.255,56.2258,56.2258,13400.0
2013-09-26 12:15:00,57.83,57.84,57.8,57.82,11800.0,56.2258,56.2355,56.1966,56.2161,11800.0
2013-09-26 12:20:00,57.81,57.88,57.81,57.81,18700.0,56.2064,56.2744,56.2064,56.2064,18700.0
2013-09-26 12:25:00,57.82,57.87,57.81,57.85,13800.0,56.2161,56.2647,56.2064,56.2452,13800.0
2013-09-26 12:30:00,57.85,57.99,57.85,57.99,11300.0,56.2452,56.3814,56.2452,56.3814,11300.0
2013-09-26 12:35:00,57.97,57.99,57.96,57.98,11200.0,56.3619,56.3814,56.3522,56.3716,11200.0
2013-09-26 12:40:00,57.98,58.04,57.97,58.03,10200.0,56.3716,56.43,56.3619,56.4203,10200.0
2013-09-26 12:45:00,58.04,58.15,58.04,58.15,25000.0,56.43,56.5369,56.43,56.5369,25000.0
2013-09-26 12:50:00,58.13,58.15,58.0,58.01,23400.0,56.5175,56.5369,56.3911,56.4008,23400.0
2013-09-26 12:55:00,58.03,58.05,58.03,58.05,3400.0,56.4203,56.4397,56.4203,56.4397,3400.0
2013-09-26 13:00:00,58.05,58.06,58.01,58.02,7800.0,56.4397,56.4494,56.4008,56.4105,7800.0
2013-09-26 13:05:00,58.01,58.12,58.01,58.12,11100.0,56.4008,56.5078,56.4008,56.5078,11100.0
2013-09-26 13:10:00,58.1,58.14,58.05,58.11,9900.0,56.4883,56.5272,56.4397,56.498,9900.0
2013-09-26 13:15:00,58.08,58.1,58.06,58.1,5800.0,56.4689,56.4883,56.4494,56.4883,5800.0
2013-09-26 13:20:00,58.09,58.13,58.08,58.13,14400.0,56.4786,56.5175,56.4689,56.5175,14400.0
2013-09-26 13:25:00,58.11,58.22,58.11,58.21,11000.0,56.498,56.605,56.498,56.5953,11000.0
2013-09-26 13:30:00,58.22,58.28,58.13,58.13,17500.0,56.605,56.6633,56.5175,56.5175,17500.0
2013-09-26 13:35:00,58.14,58.15,57.94,57.98,6300.0,56.5272,56.5369,56.3327,56.3716,6300.0
2013-09-26 13:40:00,57.98,58.01,57.91,57.95,15100.0,56.3716,56.4008,56.3036,56.3425,15100.0
2013-09-26 13:45:00,57.93,57.96,57.86,57.96,8400.0,56.323,56.3522,56.255,56.3522,8400.0
2013-09-26 13:50:00,57.96,57.98,57.88,57.88,10000.0,56.3522,56.3716,56.2744,56.2744,10000.0
2013-09-26 13:55:00,57.91,57.96,57.76,57.77,13700.0,56.3036,56.3522,56.1577,56.1675,13700.0
2013-09-26 14:00:00,57.75,57.76,57.69,57.72,11100.0,56.148,56.1577,56.0897,56.1189,11100.0
2013-09-26 14:05:00,57.7,57.89,57.66,57.89,12100.0,56.0994,56.2841,56.0605,56.2841,12100.0
2013-09-26 14:10:00,57.88,58.02,57.87,57.94,26700.0,56.2744,56.4105,56.2647,56.3327,26700.0
2013-09-26 14:15:00,57.92,57.92,57.77,57.8,6100.0,56.3133,56.3133,56.1675,56.1966,6100.0
2013-09-26 14:20:00,57.8,57.81,57.66,57.76,8200.0,56.1966,56.2064,56.0605,56.1577,8200.0
2013-09-26 14:25:00,57.76,57.85,57.76,57.85,8300.0,56.1577,56.2452,56.1577,56.2452,8300.0
2013-09-26 14:30:00,57.82,57.84,57.72,57.84,8500.0,56.2161,56.2355,56.1189,56.2355,8500.0
2013-09-26 14:35:00,57.84,57.84,57.78,57.81,8500.0,56.2355,56.2355,56.1772,56.2064,8500.0
2013-09-26 14:40:00,57.8,57.8,57.67,57.74,9000.0,56.1966,56.1966,56.0702,56.1383,9000.0
2013-09-26 14:45:00,57.73,57.73,57.66,57.66,9900.0,56.1286,56.1286,56.0605,56.0605,9900.0
2013-09-26 14:50:00,57.64,57.74,57.64,57.73,10100.0,56.0411,56.1383,56.0411,56.1286,10100.0
2013-09-26 14:55:00,57.74,57.79,57.71,57.71,7500.0,56.1383,56.1869,56.1091,56.1091,7500.0
2013-09-26 15:00:00,57.7,57.7,57.64,57.64,10200.0,56.0994,56.0994,56.0411,56.0411,10200.0
2013-09-26 15:05:00,57.64,57.75,57.62,57.7,13300.0,56.0411,56.148,56.0216,56.0994,13300.0
2013-09-26 15:10:00,57.7,57.71,57.62,57.69,15300.0,56.0994,56.1091,56.0216,56.0897,15300.0
2013-09-26 15:15:00,57.67,57.7,57.67,57.68,12100.0,56.0702,56.0994,56.0702,56.08,12100.0
2013-09-26 15:20:00,57.68,57.71,57.65,57.67,10300.0,56.08,56.1091,56.0508,56.0702,10300.0
2013-09-26 15:25:00,57.63,57.67,57.61,57.64,17100.0,56.0313,56.0702,56.0119,56.0411,17100.0
2013-09-26 15:30:00,57.64,57.71,57.63,57.66,17100.0,56.0411,56.1091,56.0313,56.0605,17100.0
2013-09-26 15:35:00,57.67,57.68,57.6,57.61,29800.0,56.0702,56.08,56.0022,56.0119,29800.0
2013-09-26 15:40:00,57.61,57.63,57.57,57.57,40500.0,56.0119,56.0313,55.973,55.973,40500.0
2013-09-26 15:45:00,57.56,57.64,57.55,57.6,53300.0,55.9633,56.0411,55.9536,56.0022,53300.0
2013-09-26 15:50:00,57.6,57.61,57.55,57.55,34200.0,56.0022,56.0119,55.9536,55.9536,34200.0
2013-09-26 15:55:00,57.54,57.66,57.5,57.65,105900.0,55.9438,56.0605,55.905,56.0508,105900.0
2013-09-27 09:30:00,57.53,57.59,57.04,57.12,24900.0,55.9341,55.9925,55.4577,55.5355,24900.0
2013-09-27 09:35:00,57.04,57.33,57.01,57.03,15900.0,55.4577,55.7397,55.4285,55.448,15900.0
2013-09-27 09:40:00,56.99,57.37,56.97,57.31,15200.0,55.4091,55.7786,55.3897,55.7202,15200.0
2013-09-27 09:45:00,57.3,57.33,57.06,57.19,8200.0,55.7105,55.7397,55.4772,55.6036,8200.0
2013-09-27 09:50:00,57.08,57.25,57.02,57.2,18400.0,55.4966,55.6619,55.4383,55.6133,18400.0
2013-09-27 09:55:00,57.2,57.24,57.0,57.1,12300.0,55.6133,55.6522,55.4188,55.516,12300.0
2013-09-27 10:00:00,57.06,57.3,56.94,57.08,13600.0,55.4772,55.7105,55.3605,55.4966,13600.0
2013-09-27 10:05:00,57.08,57.23,56.9,56.96,12600.0,55.4966,55.6424,55.3216,55.3799,12600.0
2013-09-27 10:10:00,57.01,57.25,57.01,57.23,6200.0,55.4285,55.6619,55.4285,55.6424,6200.0
2013-09-27 10:15:00,57.24,57.37,57.12,57.22,15200.0,55.6522,55.7786,55.5355,55.6327,15200.0
2013-09-27 10:20:00,57.25,57.34,57.2,57.25,13400.0,55.6619,55.7494,55.6133,55.6619,13400.0
2013-09-27 10:25:00,57.25,57.44,57.23,57.29,15300.0,55.6619,55.8466,55.6424,55.7008,15300.0
2013-09-27 10:30:00,57.32,57.69,57.32,57.69,14700.0,55.7299,56.0897,55.7299,56.0897,14700.0
2013-09-27 10:35:00,57.76,57.94,57.66,57.66,22400.0,56.1577,56.3327,56.0605,56.0605,22400.0
2013-09-27 10:40:00,57.68,57.68,57.51,57.57,13900.0,56.08,56.08,55.9147,55.973,13900.0
2013-09-27 10:45:00,57.58,57.61,57.43,57.54,6600.0,55.9827,56.0119,55.8369,55.9438,6600.0
2013-09-27 10:50:00,57.54,57.54,57.36,57.36,7400.0,55.9438,55.9438,55.7688,55.7688,7400.0
2013-09-27 10:55:00,57.34,57.54,57.33,57.51,8800.0,55.7494,55.9438,55.7397,55.9147,8800.0
2013-09-27 11:00:00,57.52,57.65,57.45,57.45,22100.0,55.9244,56.0508,55.8563,55.8563,22100.0
2013-09-27 11:05:00,57.44,57.44,57.28,57.29,7800.0,55.8466,55.8466,55.6911,55.7008,7800.0
2013-09-27 11:10:00,57.32,57.44,57.21,57.37,5700.0,55.7299,55.8466,55.623,55.7786,5700.0
2013-09-27 11:15:00,57.35,57.37,57.2,57.2,3000.0,55.7591,55.7786,55.6133,55.6133,3000.0
2013-09-27 11:20:00,57.21,57.36,57.21,57.33,3900.0,55.623,55.7688,55.623,55.7397,3900.0
2013-09-27 11:25:00,57.31,57.4,57.25,57.36,8200.0,55.7202,55.8077,55.6619,55.7688,8200.0
2013-09-27 11:30:00,57.34,57.38,57.28,57.35,3200.0,55.7494,55.7883,55.6911,55.7591,3200.0
2013-09-27 11:35:00,57.37,57.6,57.36,57.52,5700.0,55.7786,56.0022,55.7688,55.9244,5700.0
2013-09-27 11:40:00,57.52,57.53,57.44,57.49,16200.0,55.9244,55.9341,55.8466,55.8952,16200.0
2013-09-27 11:45:00,57.49,57.49,57.36,57.43,2300.0,55.8952,55.8952,55.7688,55.8369,2300.0
2013-09-27 11:50:00,57.37,57.47,57.28,57.28,15800.0,55.7786,55.8758,55.6911,55.6911,15800.0
2013-09-27 11:55:00,57.26,57.35,57.2,57.35,6800.0,55.6716,55.7591,55.6133,55.7591,6800.0
2013-09-27 12:00:00,57.33,57.45,57.31,57.45,3500.0,55.7397,55.8563,55.7202,55.8563,3500.0
2013-09-27 12:05:00,57.46,57.49,57.43,57.47,3000.0,55.8661,55.8952,55.8369,55.8758,3000.0
2013-09-27 12:10:00,57.45,57.49,57.45,57.49,3100.0,55.8563,55.8952,55.8563,55.8952,3100.0
2013-09-27 12:15:00,57.46,57.63,57.46,57.61,10000.0,55.8661,56.0313,55.8661,56.0119,10000.0
2013-09-27 12:20:00,57.59,57.63,57.56,57.6,5600.0,55.9925,56.0313,55.9633,56.0022,5600.0
2013-09-27 12:25:00,57.61,57.62,57.54,57.54,2900.0,56.0119,56.0216,55.9438,55.9438,2900.0
2013-09-27 12:30:00,57.54,57.58,57.54,57.56,2500.0,55.9438,55.9827,55.9438,55.9633,2500.0
2013-09-27 12:35:00,57.56,57.56,57.43,57.46,3300.0,55.9633,55.9633,55.8369,55.8661,3300.0
2013-09-27 12:40:00,57.47,57.54,57.44,57.54,5100.0,55.8758,55.9438,55.8466,55.9438,5100.0
2013-09-27 12:45:00,57.54,57.54,57.53,57.53,1800.0,55.9438,55.9438,55.9341,55.9341,1800.0
2013-09-27 12:50:00,57.51,57.58,57.51,57.56,5800.0,55.9147,55.9827,55.9147,55.9633,5800.0
2013-09-27 12:55:00,57.57,57.59,57.56,57.57,4900.0,55.973,55.9925,55.9633,55.973,4900.0
2013-09-27 13:00:00,57.59,57.61,57.58,57.59,3900.0,55.9925,56.0119,55.9827,55.9925,3900.0
2013-09-27 13:05:00,57.61,57.61,57.56,57.56,5000.0,56.0119,56.0119,55.9633,55.9633,5000.0
2013-09-27 13:10:00,57.53,57.61,57.51,57.59,7400.0,55.9341,56.0119,55.9147,55.9925,7400.0
2013-09-27 13:15:00,57.6,57.61,57.55,57.55,5400.0,56.0022,56.0119,55.9536,55.9536,5400.0
2013-09-27 13:20:00,57.57,57.61,57.45,57.61,6600.0,55.973,56.0119,55.8563,56.0119,6600.0
2013-09-27 13:25:00,57.6,57.63,57.54,57.54,4600.0,56.0022,56.0313,55.9438,55.9438,4600.0
2013-09-27 13:30:00,57.53,57.63,57.49,57.63,3300.0,55.9341,56.0313,55.8952,56.0313,3300.0
2013-09-27 13:35:00,57.6,57.63,57.56,57.58,5200.0,56.0022,56.0313,55.9633,55.9827,5200.0
2013-09-27 13:40:00,57.57,57.64,57.57,57.57,5800.0,55.973,56.0411,55.973,55.973,5800.0
2013-09-27 13:45:00,57.6,57.6,57.51,57.51,2800.0,56.0022,56.0022,55.9147,55.9147,2800.0
2013-09-27 13:50:00,57.54,57.61,57.54,57.59,4200.0,55.9438,56.0119,55.9438,55.9925,4200.0
2013-09-27 13:55:00,57.58,57.59,57.51,57.55,7800.0,55.9827,55.9925,55.9147,55.9536,7800.0
2013-09-27 14:00:00,57.55,57.62,57.51,57.61,8500.0,55.9536,56.0216,55.9147,56.0119,8500.0
2013-09-27 14:05:00,57.62,57.62,57.54,57.58,16800.0,56.0216,56.0216,55.9438,55.9827,16800.0
2013-09-27 14:10:00,57.6,57.61,57.55,57.59,5800.0,56.0022,56.0119,55.9536,55.9925,5800.0
2013-09-27 14:15:00,57.58,57.61,57.54,57.59,6800.0,55.9827,56.0119,55.9438,55.9925,6800.0
2013-09-27 14:20:00,57.61,57.61,57.54,57.57,6700.0,56.0119,56.0119,55.9438,55.973,6700.0
2013-09-27 14:25:00,57.57,57.64,57.57,57.64,4800.0,55.973,56.0411,55.973,56.0411,4800.0
2013-09-27 14:30:00,57.62,57.62,57.48,57.48,2600.0,56.0216,56.0216,55.8855,55.8855,2600.0
2013-09-27 14:35:00,57.48,57.53,57.42,57.53,5600.0,55.8855,55.9341,55.8272,55.9341,5600.0
2013-09-27 14:40:00,57.51,57.53,57.44,57.49,10100.0,55.9147,55.9341,55.8466,55.8952,10100.0
2013-09-27 14:45:00,57.51,57.52,57.46,57.49,5500.0,55.9147,55.9244,55.8661,55.8952,5500.0
2013-09-27 14:50:00,57.5,57.54,57.47,57.52,11100.0,55.905,55.9438,55.8758,55.9244,11100.0
2013-09-27 14:55:00,57.52,57.54,57.49,57.51,14900.0,55.9244,55.9438,55.8952,55.9147,14900.0
2013-09-27 15:00:00,57.49,57.52,57.47,57.47,5400.0,55.8952,55.9244,55.8758,55.8758,5400.0
2013-09-27 15:05:00,57.48,57.51,57.45,57.49,15500.0,55.8855,55.9147,55.8563,55.8952,15500.0
2013-09-27 15:10:00,57.49,57.56,57.49,57.53,8900.0,55.8952,55.9633,55.8952,55.9341,8900.0
2013-09-27 15:15:00,57.5,57.52,57.44,57.45,4300.0,55.905,55.9244,55.8466,55.8563,4300.0
2013-09-27 15:20:00,57.45,57.51,57.45,57.51,7100.0,55.8563,55.9147,55.8563,55.9147,7100.0
2013-09-27 15:25:00,57.54,57.58,57.54,57.57,12000.0,55.9438,55.9827,55.9438,55.973,12000.0
2013-09-27 15:30:00,57.56,57.57,57.54,57.57,6100.0,55.9633,55.973,55.9438,55.973,6100.0
2013-09-27 15:35:00,57.57,57.65,57.53,57.61,13300.0,55.973,56.0508,55.9341,56.0119,13300.0
2013-09-27 15:40:00,57.6,57.62,57.55,57.58,11200.0,56.0022,56.0216,55.9536,55.9827,11200.0
2013-09-27 15:45:00,57.57,57.59,57.49,57.54,13400.0,55.973,55.9925,55.8952,55.9438,13400.0
2013-09-27 15:50:00,57.55,57.62,57.51,57.52,35900.0,55.9536,56.0216,55.9147,55.9244,35900.0
2013-09-27 15:55:00,57.52,57.73,57.52,57.68,117100.0,55.9244,56.1286,55.9244,56.08,117100.0
2013-09-30 09:30:00,56.63,56.7,56.41,56.41,26100.0,55.0591,55.1271,54.8452,54.8452,26100.0
2013-09-30 09:35:00,56.41,56.55,56.25,56.46,28500.0,54.8452,54.9813,54.6896,54.8938,28500.0
2013-09-30 09:40:00,56.44,56.93,56.43,56.45,22900.0,54.8744,55.3508,54.8646,54.8841,22900.0
2013-09-30 09:45:00,56.45,56.77,56.36,56.59,35400.0,54.8841,55.1952,54.7966,55.0202,35400.0
2013-09-30 09:50:00,56.42,56.68,56.36,56.64,20400.0,54.8549,55.1077,54.7966,55.0688,20400.0
2013-09-30 09:55:00,56.64,56.85,56.5,56.77,28200.0,55.0688,55.273,54.9327,55.1952,28200.0
2013-09-30 10:00:00,56.75,57.19,56.74,57.19,16500.0,55.1758,55.6036,55.166,55.6036,16500.0
2013-09-30 10:05:00,57.22,57.36,57.09,57.26,23400.0,55.6327,55.7688,55.5063,55.6716,23400.0
2013-09-30 10:10:00,57.31,57.58,57.31,57.54,26700.0,55.7202,55.9827,55.7202,55.9438,26700.0
2013-09-30 10:15:00,57.54,57.8,57.5,57.64,41300.0,55.9438,56.1966,55.905,56.0411,41300.0
2013-09-30 10:20:00,57.64,57.84,57.63,57.7,20000.0,56.0411,56.2355,56.0313,56.0994,20000.0
2013-09-30 10:25:00,57.68,57.97,57.67,57.9,16500.0,56.08,56.3619,56.0702,56.2939,16500.0
2013-09-30 10:30:00,57.93,57.96,57.82,57.84,23600.0,56.323,56.3522,56.2161,56.2355,23600.0
2013-09-30 10:35:00,57.88,58.03,57.86,57.93,18600.0,56.2744,56.4203,56.255,56.323,18600.0
2013-09-30 10:40:00,57.89,58.31,57.85,58.24,15800.0,56.2841,56.6925,56.2452,56.6244,15800.0
2013-09-30 10:45:00,58.31,58.39,57.94,58.09,28800.0,56.6925,56.7703,56.3327,56.4786,28800.0
2013-09-30 10:50:00,58.1,58.23,57.94,58.02,16700.0,56.4883,56.6147,56.3327,56.4105,16700.0
2013-09-30 10:55:00,57.99,58.2,57.89,58.1,9800.0,56.3814,56.5855,56.2841,56.4883,9800.0
2013-09-30 11:00:00,58.13,58.2,58.08,58.12,7300.0,56.5175,56.5855,56.4689,56.5078,7300.0
2013-09-30 11:05:00,58.1,58.28,57.97,58.01,11800.0,56.4883,56.6633,56.3619,56.4008,11800.0
2013-09-30 11:10:00,57.96,58.04,57.79,57.8,16500.0,56.3522,56.43,56.1869,56.1966,16500.0
2013-09-30 11:15:00,57.8,57.99,57.8,57.97,10100.0,56.1966,56.3814,56.1966,56.3619,10100.0
2013-09-30 11:20:00,57.97,58.0,57.81,57.81,19400.0,56.3619,56.3911,56.2064,56.2064,19400.0
2013-09-30 11:25:00,57.81,57.98,57.79,57.97,14100.0,56.2064,56.3716,56.1869,56.3619,14100.0
2013-09-30 11:30:00,57.96,57.98,57.8,57.8,13500.0,56.3522,56.3716,56.1966,56.1966,13500.0
2013-09-30 11:35:00,57.8,57.88,57.78,57.86,7400.0,56.1966,56.2744,56.1772,56.255,7400.0
2013-09-30 11:40:00,57.89,57.99,57.88,57.99,10700.0,56.2841,56.3814,56.2744,56.3814,10700.0
2013-09-30 11:45:00,57.99,58.01,57.82,57.84,10600.0,56.3814,56.4008,56.2161,56.2355,10600.0
2013-09-30 11:50:00,57.84,57.87,57.83,57.85,8600.0,56.2355,56.2647,56.2258,56.2452,8600.0
2013-09-30 11:55:00,57.83,58.0,57.83,57.96,11600.0,56.2258,56.3911,56.2258,56.3522,11600.0
2013-09-30 12:00:00,57.91,57.94,57.7,57.72,10900.0,56.3036,56.3327,56.0994,56.1189,10900.0
2013-09-30 12:05:00,57.73,57.77,57.57,57.61,12900.0,56.1286,56.1675,55.973,56.0119,12900.0
2013-09-30 12:10:00,57.63,57.73,57.63,57.73,1800.0,56.0313,56.1286,56.0313,56.1286,1800.0
2013-09-30 12:15:00,57.74,57.78,57.65,57.69,17200.0,56.1383,56.1772,56.0508,56.0897,17200.0
2013-09-30 12:20:00,57.68,57.7,57.66,57.67,5700.0,56.08,56.0994,56.0605,56.0702,5700.0
2013-09-30 12:25:00,57.62,57.7,57.62,57.67,3900.0,56.0216,56.0994,56.0216,56.0702,3900.0
2013-09-30 12:30:00,57.67,57.75,57.66,57.69,15400.0,56.0702,56.148,56.0605,56.0897,15400.0
2013-09-30 12:35:00,57.66,57.71,57.64,57.66,6500.0,56.0605,56.1091,56.0411,56.0605,6500.0
2013-09-30 12:40:00,57.66,57.79,57.6,57.79,12700.0,56.0605,56.1869,56.0022,56.1869,12700.0
2013-09-30 12:45:00,57.76,57.84,57.76,57.82,4600.0,56.1577,56.2355,56.1577,56.2161,4600.0
2013-09-30 12:50:00,57.8,57.83,57.77,57.8,4800.0,56.1966,56.2258,56.1675,56.1966,4800.0
2013-09-30 12:55:00,57.8,57.85,57.75,57.79,11800.0,56.1966,56.2452,56.148,56.1869,11800.0
2013-09-30 13:00:00,57.75,57.96,57.75,57.92,10900.0,56.148,56.3522,56.148,56.3133,10900.0
2013-09-30 13:05:00,57.9,57.92,57.87,57.91,5400.0,56.2939,56.3133,56.2647,56.3036,5400.0
2013-09-30 13:10:00,57.92,57.97,57.92,57.95,4700.0,56.3133,56.3619,56.3133,56.3425,4700.0
2013-09-30 13:15:00,57.96,58.17,57.96,58.17,10800.0,56.3522,56.5564,56.3522,56.5564,10800.0
2013-09-30 13:20:00,58.17,58.17,58.02,58.07,15500.0,56.5564,56.5564,56.4105,56.4591,15500.0
2013-09-30 13:25:00,58.03,58.14,58.03,58.12,7200.0,56.4203,56.5272,56.4203,56.5078,7200.0
2013-09-30 13:30:00,58.12,58.3,58.12,58.3,9300.0,56.5078,56.6828,56.5078,56.6828,9300.0
2013-09-30 13:35:00,58.3,58.39,58.19,58.21,10500.0,56.6828,56.7703,56.5758,56.5953,10500.0
2013-09-30 13:40:00,58.23,58.28,58.09,58.21,16200.0,56.6147,56.6633,56.4786,56.5953,16200.0
2013-09-30 13:45:00,58.19,58.29,58.14,58.26,31100.0,56.5758,56.673,56.5272,56.6439,31100.0
2013-09-30 13:50:00,58.25,58.26,58.12,58.15,12400.0,56.6341,56.6439,56.5078,56.5369,12400.0
2013-09-30 13:55:00,58.15,58.15,58.0,58.06,16600.0,56.5369,56.5369,56.3911,56.4494,16600.0
2013-09-30 14:00:00,58.07,58.13,58.02,58.13,10600.0,56.4591,56.5175,56.4105,56.5175,10600.0
2013-09-30 14:05:00,58.13,58.41,58.13,58.41,15700.0,56.5175,56.7897,56.5175,56.7897,15700.0
2013-09-30 14:10:00,58.41,58.41,58.3,58.4,11200.0,56.7897,56.7897,56.6828,56.78,11200.0
2013-09-30 14:15:00,58.37,58.39,58.27,58.39,8600.0,56.7508,56.7703,56.6536,56.7703,8600.0
2013-09-30 14:20:00,58.37,58.41,58.3,58.4,12900.0,56.7508,56.7897,56.6828,56.78,12900.0
2013-09-30 14:25:00,58.36,58.55,58.36,58.41,31700.0,56.7411,56.9258,56.7411,56.7897,31700.0
2013-09-30 14:30:00,58.38,58.43,58.28,58.4,36100.0,56.7605,56.8092,56.6633,56.78,36100.0
2013-09-30 14:35:00,58.4,58.48,58.34,58.48,13900.0,56.78,56.8578,56.7217,56.8578,13900.0
2013-09-30 14:40:00,58.47,58.55,58.44,58.52,15000.0,56.848,56.9258,56.8189,56.8967,15000.0
2013-09-30 14:45:00,58.53,58.64,58.5,58.63,13900.0,56.9064,57.0133,56.8772,57.0036,13900.0
2013-09-30 14:50:00,58.64,58.74,58.64,58.71,21400.0,57.0133,57.1106,57.0133,57.0814,21400.0
2013-09-30 14:55:00,58.73,58.75,58.68,58.68,14200.0,57.1008,57.1203,57.0522,57.0522,14200.0
2013-09-30 15:00:00,58.68,58.68,58.39,58.41,21700.0,57.0522,57.0522,56.7703,56.7897,21700.0
2013-09-30 15:05:00,58.4,58.48,58.35,58.36,20200.0,56.78,56.8578,56.7314,56.7411,20200.0
2013-09-30 15:10:00,58.37,58.37,58.11,58.13,18200.0,56.7508,56.7508,56.498,56.5175,18200.0
2013-09-30 15:15:00,58.09,58.11,58.04,58.06,21500.0,56.4786,56.498,56.43,56.4494,21500.0
2013-09-30 15:20:00,58.07,58.19,58.06,58.15,20600.0,56.4591,56.5758,56.4494,56.5369,20600.0
2013-09-30 15:25:00,58.17,58.21,58.13,58.16,16400.0,56.5564,56.5953,56.5175,56.5466,16400.0
2013-09-30 15:30:00,58.17,58.22,58.12,58.18,25000.0,56.5564,56.605,56.5078,56.5661,25000.0
2013-09-30 15:35:00,58.18,58.29,58.15,58.2,26800.0,56.5661,56.673,56.5369,56.5855,26800.0
2013-09-30 15:40:00,58.2,58.26,58.15,58.26,24500.0,56.5855,56.6439,56.5369,56.6439,24500.0
2013-09-30 15:45:00,58.22,58.28,58.15,58.2,39100.0,56.605,56.6633,56.5369,56.5855,39100.0
2013-09-30 15:50:00,58.17,58.21,58.09,58.13,74800.0,56.5564,56.5953,56.4786,56.5175,74800.0
2013-09-30 15:55:00,58.12,58.33,58.06,58.27,108300.0,56.5078,56.7119,56.4494,56.6536,108300.0
2013-10-01 09:30:00,58.4,59.2,58.25,59.2,51900.0,56.78,57.5578,56.6341,57.5578,51900.0
2013-10-01 09:35:00,59.2,59.75,59.15,59.2,63800.0,57.5578,58.0925,57.5092,57.5578,63800.0
2013-10-01 09:40:00,59.19,59.69,59.19,59.61,40700.0,57.5481,58.0342,57.5481,57.9564,40700.0
2013-10-01 09:45:00,59.65,59.72,59.35,59.56,36000.0,57.9953,58.0634,57.7036,57.9078,36000.0
2013-10-01 09:50:00,59.52,59.72,59.44,59.52,28800.0,57.8689,58.0634,57.7911,57.8689,28800.0
2013-10-01 09:55:00,59.46,59.47,59.03,59.27,26000.0,57.8106,57.8203,57.3925,57.6259,26000.0
2013-10-01 10:00:00,59.34,60.2,59.29,60.02,99600.0,57.6939,58.5301,57.6453,58.355,99600.0
2013-10-01 10:05:00,60.06,60.38,59.95,60.06,156900.0,58.3939,58.7051,58.287,58.3939,156900.0
2013-10-01 10:10:00,60.07,60.07,59.66,59.83,44500.0,58.4037,58.4037,58.005,58.1703,44500.0
2013-10-01 10:15:00,59.79,60.23,59.76,60.05,29800.0,58.1314,58.5592,58.1023,58.3842,29800.0
2013-10-01 10:20:00,60.04,60.32,60.04,60.3,61700.0,58.3745,58.6467,58.3745,58.6273,61700.0
2013-10-01 10:25:00,60.29,60.29,60.01,60.02,70100.0,58.6176,58.6176,58.3453,58.355,70100.0
2013-10-01 10:30:00,60.08,60.17,60.01,60.16,32400.0,58.4134,58.5009,58.3453,58.4912,32400.0
2013-10-01 10:35:00,60.19,60.2,60.0,60.07,25600.0,58.5203,58.5301,58.3356,58.4037,25600.0
2013-10-01 10:40:00,60.08,60.1,60.01,60.07,35100.0,58.4134,58.4328,58.3453,58.4037,35100.0
2013-10-01 10:45:00,60.0,60.1,60.0,60.0,18200.0,58.3356,58.4328,58.3356,58.3356,18200.0
2013-10-01 10:50:00,60.03,60.03,59.79,59.98,19800.0,58.3648,58.3648,58.1314,58.3162,19800.0
2013-10-01 10:55:00,59.94,60.04,59.8,59.91,20900.0,58.2773,58.3745,58.1412,58.2481,20900.0
2013-10-01 11:00:00,59.9,59.97,59.71,59.77,28500.0,58.2384,58.3064,58.0536,58.112,28500.0
2013-10-01 11:05:00,59.77,59.88,59.71,59.79,22400.0,58.112,58.2189,58.0536,58.1314,22400.0
2013-10-01 11:10:00,59.76,59.86,59.73,59.79,17600.0,58.1023,58.1995,58.0731,58.1314,17600.0
2013-10-01 11:15:00,59.8,59.88,59.68,59.69,62100.0,58.1412,58.2189,58.0245,58.0342,62100.0
2013-10-01 11:20:00,59.7,59.82,59.49,59.77,33200.0,58.0439,58.1606,57.8398,58.112,33200.0
2013-10-01 11:25:00,59.78,59.79,59.66,59.68,13900.0,58.1217,58.1314,58.005,58.0245,13900.0
2013-10-01 11:30:00,59.72,59.78,59.72,59.78,17200.0,58.0634,58.1217,58.0634,58.1217,17200.0
2013-10-01 11:35:00,59.76,59.79,59.69,59.74,15600.0,58.1023,58.1314,58.0342,58.0828,15600.0
2013-10-01 11:40:00,59.74,59.78,59.71,59.76,8500.0,58.0828,58.1217,58.0536,58.1023,8500.0
2013-10-01 11:45:00,59.75,59.78,59.54,59.65,18100.0,58.0925,58.1217,57.8884,57.9953,18100.0
2013-10-01 11:50:00,59.64,59.78,59.61,59.76,28300.0,57.9856,58.1217,57.9564,58.1023,28300.0
2013-10-01 11:55:00,59.7,59.79,59.69,59.71,16500.0,58.0439,58.1314,58.0342,58.0536,16500.0
2013-10-01 12:00:00,59.71,59.89,59.7,59.86,16400.0,58.0536,58.2287,58.0439,58.1995,16400.0
2013-10-01 12:05:00,59.87,59.89,59.78,59.89,26500.0,58.2092,58.2287,58.1217,58.2287,26500.0
2013-10-01 12:10:00,59.89,59.89,59.82,59.82,15200.0,58.2287,58.2287,58.1606,58.1606,15200.0
2013-10-01 12:15:00,59.83,59.87,59.8,59.81,9600.0,58.1703,58.2092,58.1412,58.1509,9600.0
2013-10-01 12:20:00,59.8,59.81,59.72,59.77,14500.0,58.1412,58.1509,58.0634,58.112,14500.0
2013-10-01 12:25:00,59.78,59.83,59.72,59.83,12700.0,58.1217,58.1703,58.0634,58.1703,12700.0
2013-10-01 12:30:00,59.83,59.83,59.72,59.74,6200.0,58.1703,58.1703,58.0634,58.0828,6200.0
2013-10-01 12:35:00,59.77,59.8,59.75,59.75,22700.0,58.112,58.1412,58.0925,58.0925,22700.0
2013-10-01 12:40:00,59.76,59.86,59.76,59.84,6400.0,58.1023,58.1995,58.1023,58.18,6400.0
2013-10-01 12:45:00,59.82,59.88,59.78,59.81,32600.0,58.1606,58.2189,58.1217,58.1509,32600.0
2013-10-01 12:50:00,59.83,59.84,59.64,59.65,10800.0,58.1703,58.18,57.9856,57.9953,10800.0
2013-10-01 12:55:00,59.65,59.72,59.53,59.69,14400.0,57.9953,58.0634,57.8786,58.0342,14400.0
2013-10-01 13:00:00,59.73,59.73,59.53,59.54,25300.0,58.0731,58.0731,57.8786,57.8884,25300.0
2013-10-01 13:05:00,59.52,59.55,59.33,59.47,32600.0,57.8689,57.8981,57.6842,57.8203,32600.0
2013-10-01 13:10:00,59.53,59.53,59.3,59.3,18400.0,57.8786,57.8786,57.655,57.655,18400.0
2013-10-01 13:15:00,59.3,59.43,59.21,59.36,31400.0,57.655,57.7814,57.5675,57.7134,31400.0
2013-10-01 13:20:00,59.4,59.61,59.35,59.59,26800.0,57.7522,57.9564,57.7036,57.937,26800.0
2013-10-01 13:25:00,59.55,59.63,59.41,59.63,15100.0,57.8981,57.9759,57.762,57.9759,15100.0
2013-10-01 13:30:00,59.65,59.69,59.55,59.58,25700.0,57.9953,58.0342,57.8981,57.9273,25700.0
2013-10-01 13:35:00,59.58,59.59,59.42,59.47,7200.0,57.9273,57.937,57.7717,57.8203,7200.0
2013-10-01 13:40:00,59.48,59.54,59.45,59.53,10400.0,57.83,57.8884,57.8009,57.8786,10400.0
2013-10-01 13:45:00,59.53,59.58,59.42,59.47,9600.0,57.8786,57.9273,57.7717,57.8203,9600.0
2013-10-01 13:50:00,59.47,59.57,59.47,59.56,8300.0,57.8203,57.9175,57.8203,57.9078,8300.0
2013-10-01 13:55:00,59.57,59.73,59.57,59.72,10900.0,57.9175,58.0731,57.9175,58.0634,10900.0
2013-10-01 14:00:00,59.73,59.75,59.5,59.5,15500.0,58.0731,58.0925,57.8495,57.8495,15500.0
2013-10-01 14:05:00,59.52,59.55,59.5,59.53,14800.0,57.8689,57.8981,57.8495,57.8786,14800.0
2013-10-01 14:10:00,59.54,59.56,59.36,59.36,12300.0,57.8884,57.9078,57.7134,57.7134,12300.0
2013-10-01 14:15:00,59.36,59.37,59.14,59.15,20700.0,57.7134,57.7231,57.4995,57.5092,20700.0
2013-10-01 14:20:00,59.15,59.16,59.09,59.1,14600.0,57.5092,57.5189,57.4508,57.4606,14600.0
2013-10-01 14:25:00,59.07,59.07,58.95,58.97,24300.0,57.4314,57.4314,57.3147,57.3342,24300.0
2013-10-01 14:30:00,58.98,59.22,58.98,59.2,23300.0,57.3439,57.5772,57.3439,57.5578,23300.0
2013-10-01 14:35:00,59.22,59.28,59.17,59.24,15900.0,57.5772,57.6356,57.5286,57.5967,15900.0
2013-10-01 14:40:00,59.26,59.34,59.24,59.25,15900.0,57.6161,57.6939,57.5967,57.6064,15900.0
2013-10-01 14:45:00,59.24,59.28,59.11,59.15,41400.0,57.5967,57.6356,57.4703,57.5092,41400.0
2013-10-01 14:50:00,59.15,59.15,59.05,59.08,42900.0,57.5092,57.5092,57.412,57.4411,42900.0
2013-10-01 14:55:00,59.06,59.07,58.96,59.03,51900.0,57.4217,57.4314,57.3245,57.3925,51900.0
2013-10-01 15:00:00,59.02,59.07,58.98,59.07,23700.0,57.3828,57.4314,57.3439,57.4314,23700.0
2013-10-01 15:05:00,59.05,59.18,59.0,59.18,18700.0,57.412,57.5384,57.3633,57.5384,18700.0
2013-10-01 15:10:00,59.17,59.29,59.09,59.14,23800.0,57.5286,57.6453,57.4508,57.4995,23800.0
2013-10-01 15:15:00,59.14,59.17,59.1,59.15,21000.0,57.4995,57.5286,57.4606,57.5092,21000.0
2013-10-01 15:20:00,59.14,59.16,59.08,59.11,21600.0,57.4995,57.5189,57.4411,57.4703,21600.0
2013-10-01 15:25:00,59.1,59.12,59.05,59.05,20500.0,57.4606,57.48,57.412,57.412,20500.0
2013-10-01 15:30:00,59.05,59.26,59.05,59.25,37900.0,57.412,57.6161,57.412,57.6064,37900.0
2013-10-01 15:35:00,59.25,59.42,59.25,59.29,39200.0,57.6064,57.7717,57.6064,57.6453,39200.0
2013-10-01 15:40:00,59.26,59.3,59.24,59.25,50600.0,57.6161,57.655,57.5967,57.6064,50600.0
2013-10-01 15:45:00,59.24,59.27,59.17,59.24,52100.0,57.5967,57.6259,57.5286,57.5967,52100.0
2013-10-01 15:50:00,59.24,59.25,59.1,59.1,61700.0,57.5967,57.6064,57.4606,57.4606,61700.0
2013-10-01 15:55:00,59.1,59.4,59.1,59.33,127500.0,57.4606,57.7522,57.4606,57.6842,127500.0
2013-10-02 09:30:00,58.77,59.15,58.69,58.89,26000.0,57.1397,57.5092,57.0619,57.2564,26000.0
2013-10-02 09:35:00,58.89,59.4,58.89,59.18,25400.0,57.2564,57.7522,57.2564,57.5384,25400.0
2013-10-02 09:40:00,59.09,59.51,59.05,59.51,22700.0,57.4508,57.8592,57.412,57.8592,22700.0
2013-10-02 09:45:00,59.49,59.51,59.24,59.48,14400.0,57.8398,57.8592,57.5967,57.83,14400.0
2013-10-02 09:50:00,59.43,59.54,59.27,59.54,11300.0,57.7814,57.8884,57.6259,57.8884,11300.0
2013-10-02 09:55:00,59.52,59.53,59.2,59.2,6100.0,57.8689,57.8786,57.5578,57.5578,6100.0
2013-10-02 10:00:00,59.2,59.31,59.12,59.12,4600.0,57.5578,57.6647,57.48,57.48,4600.0
2013-10-02 10:05:00,59.18,59.18,58.72,58.9,13800.0,57.5384,57.5384,57.0911,57.2661,13800.0
2013-10-02 10:10:00,58.74,58.93,58.74,58.89,21900.0,57.1106,57.2953,57.1106,57.2564,21900.0
2013-10-02 10:15:00,58.86,59.01,58.76,59.01,11000.0,57.2272,57.3731,57.13,57.3731,11000.0
2013-10-02 10:20:00,59.02,59.1,58.79,59.07,11300.0,57.3828,57.4606,57.1592,57.4314,11300.0
2013-10-02 10:25:00,59.04,59.04,58.85,58.92,3900.0,57.4022,57.4022,57.2175,57.2856,3900.0
2013-10-02 10:30:00,58.83,58.9,58.76,58.9,11500.0,57.1981,57.2661,57.13,57.2661,11500.0
2013-10-02 10:35:00,58.9,59.26,58.82,59.26,10800.0,57.2661,57.6161,57.1883,57.6161,10800.0
2013-10-02 10:40:00,59.22,59.3,59.17,59.3,16200.0,57.5772,57.655,57.5286,57.655,16200.0
2013-10-02 10:45:00,59.3,59.38,59.24,59.27,12900.0,57.655,57.7328,57.5967,57.6259,12900.0
2013-10-02 10:50:00,59.31,59.43,59.28,59.34,16600.0,57.6647,57.7814,57.6356,57.6939,16600.0
2013-10-02 10:55:00,59.34,59.52,59.3,59.4,11900.0,57.6939,57.8689,57.655,57.7522,11900.0
2013-10-02 11:00:00,59.44,59.54,59.37,59.44,14900.0,57.7911,57.8884,57.7231,57.7911,14900.0
2013-10-02 11:05:00,59.46,59.65,59.46,59.64,10700.0,57.8106,57.9953,57.8106,57.9856,10700.0
2013-10-02 11:10:00,59.64,59.81,59.63,59.72,17800.0,57.9856,58.1509,57.9759,58.0634,17800.0
2013-10-02 11:15:00,59.77,60.01,59.77,59.92,32400.0,58.112,58.3453,58.112,58.2578,32400.0
2013-10-02 11:20:00,59.92,59.98,59.71,59.71,20500.0,58.2578,58.3162,58.0536,58.0536,20500.0
2013-10-02 11:25:00,59.71,59.82,59.71,59.8,7300.0,58.0536,58.1606,58.0536,58.1412,7300.0
2013-10-02 11:30:00,59.77,59.86,59.77,59.83,9500.0,58.112,58.1995,58.112,58.1703,9500.0
2013-10-02 11:35:00,59.8,59.82,59.59,59.59,6900.0,58.1412,58.1606,57.937,57.937,6900.0
2013-10-02 11:40:00,59.6,59.64,59.57,59.6,9500.0,57.9467,57.9856,57.9175,57.9467,9500.0
2013-10-02 11:45:00,59.55,59.66,59.51,59.6,12000.0,57.8981,58.005,57.8592,57.9467,12000.0
2013-10-02 11:50:00,59.61,59.72,59.61,59.71,5100.0,57.9564,58.0634,57.9564,58.0536,5100.0
2013-10-02 11:55:00,59.71,59.79,59.7,59.77,7400.0,58.0536,58.1314,58.0439,58.112,7400.0
2013-10-02 12:00:00,59.77,59.82,59.74,59.82,7200.0,58.112,58.1606,58.0828,58.1606,7200.0
2013-10-02 12:05:00,59.82,59.84,59.79,59.84,5900.0,58.1606,58.18,58.1314,58.18,5900.0
2013-10-02 12:10:00,59.84,59.84,59.77,59.78,5400.0,58.18,58.18,58.112,58.1217,5400.0
2013-10-02 12:15:00,59.79,59.92,59.79,59.82,11200.0,58.1314,58.2578,58.1314,58.1606,11200.0
2013-10-02 12:20:00,59.8,59.82,59.62,59.67,11200.0,58.1412,58.1606,57.9661,58.0148,11200.0
2013-10-02 12:25:00,59.65,59.7,59.62,59.69,12300.0,57.9953,58.0439,57.9661,58.0342,12300.0
2013-10-02 12:30:00,59.7,59.82,59.7,59.8,7400.0,58.0439,58.1606,58.0439,58.1412,7400.0
2013-10-02 12:35:00,59.8,59.89,59.8,59.88,3800.0,58.1412,58.2287,58.1412,58.2189,3800.0
2013-10-02 12:40:00,59.88,59.91,59.83,59.91,7100.0,58.2189,58.2481,58.1703,58.2481,7100.0
2013-10-02 12:45:00,59.91,59.93,59.89,59.89,12300.0,58.2481,58.2675,58.2287,58.2287,12300.0
2013-10-02 12:50:00,59.88,59.9,59.86,59.9,7800.0,58.2189,58.2384,58.1995,58.2384,7800.0
2013-10-02 12:55:00,59.9,59.98,59.89,59.98,10600.0,58.2384,58.3162,58.2287,58.3162,10600.0
2013-10-02 13:00:00,59.98,60.0,59.95,59.98,10800.0,58.3162,58.3356,58.287,58.3162,10800.0
2013-10-02 13:05:00,60.0,60.04,59.99,60.04,17600.0,58.3356,58.3745,58.3259,58.3745,17600.0
2013-10-02 13:10:00,60.04,60.14,60.04,60.08,16100.0,58.3745,58.4717,58.3745,58.4134,16100.0
2013-10-02 13:15:00,60.08,60.13,60.08,60.09,9400.0,58.4134,58.462,58.4134,58.4231,9400.0
2013-10-02 13:20:00,60.1,60.11,60.05,60.1,10600.0,58.4328,58.4426,58.3842,58.4328,10600.0
2013-10-02 13:25:00,60.1,60.19,60.1,60.19,8400.0,58.4328,58.5203,58.4328,58.5203,8400.0
2013-10-02 13:30:00,60.19,60.2,60.16,60.18,10700.0,58.5203,58.5301,58.4912,58.5106,10700.0
2013-10-02 13:35:00,60.17,60.21,60.15,60.16,14200.0,58.5009,58.5398,58.4814,58.4912,14200.0
2013-10-02 13:40:00,60.16,60.17,60.15,60.16,5300.0,58.4912,58.5009,58.4814,58.4912,5300.0
2013-10-02 13:45:00,60.17,60.18,60.14,60.16,15900.0,58.5009,58.5106,58.4717,58.4912,15900.0
2013-10-02 13:50:00,60.2,60.26,60.16,60.25,20300.0,58.5301,58.5884,58.4912,58.5787,20300.0
2013-10-02 13:55:00,60.25,60.25,60.14,60.21,14600.0,58.5787,58.5787,58.4717,58.5398,14600.0
2013-10-02 14:00:00,60.2,60.23,60.16,60.21,10200.0,58.5301,58.5592,58.4912,58.5398,10200.0
2013-10-02 14:05:00,60.21,60.23,60.17,60.22,10800.0,58.5398,58.5592,58.5009,58.5495,10800.0
2013-10-02 14:10:00,60.23,60.28,60.2,60.25,22400.0,58.5592,58.6078,58.5301,58.5787,22400.0
2013-10-02 14:15:00,60.22,60.32,60.22,60.32,21600.0,58.5495,58.6467,58.5495,58.6467,21600.0
2013-10-02 14:20:00,60.32,60.45,60.32,60.44,26400.0,58.6467,58.7731,58.6467,58.7634,26400.0
2013-10-02 14:25:00,60.43,60.53,60.43,60.49,23100.0,58.7537,58.8509,58.7537,58.812,23100.0
2013-10-02 14:30:00,60.49,60.49,60.39,60.41,14500.0,58.812,58.812,58.7148,58.7342,14500.0
2013-10-02 14:35:00,60.4,60.42,60.36,60.38,14600.0,58.7245,58.744,58.6856,58.7051,14600.0
2013-10-02 14:40:00,60.37,60.38,60.2,60.2,16500.0,58.6953,58.7051,58.5301,58.5301,16500.0
2013-10-02 14:45:00,60.21,60.22,60.14,60.14,29300.0,58.5398,58.5495,58.4717,58.4717,29300.0
2013-10-02 14:50:00,60.14,60.14,60.07,60.11,28300.0,58.4717,58.4717,58.4037,58.4426,28300.0
2013-10-02 14:55:00,60.1,60.14,60.01,60.14,28400.0,58.4328,58.4717,58.3453,58.4717,28400.0
2013-10-02 15:00:00,60.13,60.29,60.11,60.28,30300.0,58.462,58.6176,58.4426,58.6078,30300.0
2013-10-02 15:05:00,60.27,60.39,60.27,60.39,22100.0,58.5981,58.7148,58.5981,58.7148,22100.0
2013-10-02 15:10:00,60.39,60.42,60.35,60.36,19000.0,58.7148,58.744,58.6759,58.6856,19000.0
2013-10-02 15:15:00,60.35,60.35,60.27,60.32,17300.0,58.6759,58.6759,58.5981,58.6467,17300.0
2013-10-02 15:20:00,60.31,60.32,60.22,60.22,12700.0,58.637,58.6467,58.5495,58.5495,12700.0
2013-10-02 15:25:00,60.23,60.3,60.23,60.3,14300.0,58.5592,58.6273,58.5592,58.6273,14300.0
2013-10-02 15:30:00,60.29,60.4,60.29,60.36,22700.0,58.6176,58.7245,58.6176,58.6856,22700.0
2013-10-02 15:35:00,60.34,60.37,60.28,60.29,34500.0,58.6662,58.6953,58.6078,58.6176,34500.0
2013-10-02 15:40:00,60.27,60.28,60.26,60.27,43500.0,58.5981,58.6078,58.5884,58.5981,43500.0
2013-10-02 15:45:00,60.26,60.27,60.16,60.25,39800.0,58.5884,58.5981,58.4912,58.5787,39800.0
2013-10-02 15:50:00,60.25,60.3,60.2,60.26,48700.0,58.5787,58.6273,58.5301,58.5884,48700.0
2013-10-02 15:55:00,60.26,60.46,60.25,60.44,58200.0,58.5884,58.7828,58.5787,58.7634,58200.0
2013-10-03 09:30:00,60.33,60.58,60.16,60.46,20300.0,58.6564,58.8995,58.4912,58.7828,20300.0
2013-10-03 09:35:00,60.5,60.8,60.31,60.46,47100.0,58.8217,59.1134,58.637,58.7828,47100.0
2013-10-03 09:40:00,60.45,60.87,60.41,60.41,26900.0,58.7731,59.1815,58.7342,58.7342,26900.0
2013-10-03 09:45:00,60.41,60.65,60.06,60.1,30000.0,58.7342,58.9676,58.3939,58.4328,30000.0
2013-10-03 09:50:00,60.11,60.26,60.08,60.24,20500.0,58.4426,58.5884,58.4134,58.5689,20500.0
2013-10-03 09:55:00,60.26,60.3,59.99,60.01,13800.0,58.5884,58.6273,58.3259,58.3453,13800.0
2013-10-03 10:00:00,59.93,59.96,59.54,59.67,11300.0,58.2675,58.2967,57.8884,58.0148,11300.0
2013-10-03 10:05:00,59.66,59.77,59.47,59.65,42400.0,58.005,58.112,57.8203,57.9953,42400.0
2013-10-03 10:10:00,59.64,59.9,59.61,59.7,62200.0,57.9856,58.2384,57.9564,58.0439,62200.0
2013-10-03 10:15:00,59.7,59.93,59.66,59.8,44800.0,58.0439,58.2675,58.005,58.1412,44800.0
2013-10-03 10:20:00,59.92,59.94,59.27,59.47,47000.0,58.2578,58.2773,57.6259,57.8203,47000.0
2013-10-03 10:25:00,59.48,59.5,59.3,59.42,21900.0,57.83,57.8495,57.655,57.7717,21900.0
2013-10-03 10:30:00,59.42,59.46,59.28,59.31,14600.0,57.7717,57.8106,57.6356,57.6647,14600.0
2013-10-03 10:35:00,59.32,59.52,59.32,59.39,12900.0,57.6745,57.8689,57.6745,57.7425,12900.0
2013-10-03 10:40:00,59.37,59.42,59.25,59.25,17700.0,57.7231,57.7717,57.6064,57.6064,17700.0
2013-10-03 10:45:00,59.26,59.36,59.12,59.3,20000.0,57.6161,57.7134,57.48,57.655,20000.0
2013-10-03 10:50:00,59.29,59.35,59.25,59.31,13600.0,57.6453,57.7036,57.6064,57.6647,13600.0
2013-10-03 10:55:00,59.33,59.44,59.31,59.37,10200.0,57.6842,57.7911,57.6647,57.7231,10200.0
2013-10-03 11:00:00,59.31,59.37,59.25,59.25,22000.0,57.6647,57.7231,57.6064,57.6064,22000.0
2013-10-03 11:05:00,59.26,59.35,59.23,59.28,25500.0,57.6161,57.7036,57.587,57.6356,25500.0
2013-10-03 11:10:00,59.27,59.39,59.26,59.29,6900.0,57.6259,57.7425,57.6161,57.6453,6900.0
2013-10-03 11:15:00,59.28,59.45,59.28,59.41,5700.0,57.6356,57.8009,57.6356,57.762,5700.0
2013-10-03 11:20:00,59.44,59.78,59.44,59.73,8700.0,57.7911,58.1217,57.7911,58.0731,8700.0
2013-10-03 11:25:00,59.68,59.73,59.43,59.49,13300.0,58.0245,58.0731,57.7814,57.8398,13300.0
2013-10-03 11:30:00,59.43,59.54,59.35,59.35,9000.0,57.7814,57.8884,57.7036,57.7036,9000.0
2013-10-03 11:35:00,59.32,59.38,59.12,59.32,15700.0,57.6745,57.7328,57.48,57.6745,15700.0
2013-10-03 11:40:00,59.29,59.29,59.16,59.27,18800.0,57.6453,57.6453,57.5189,57.6259,18800.0
2013-10-03 11:45:00,59.27,59.33,59.14,59.21,24300.0,57.6259,57.6842,57.4995,57.5675,24300.0
2013-10-03 11:50:00,59.14,59.29,59.14,59.17,10100.0,57.4995,57.6453,57.4995,57.5286,10100.0
2013-10-03 11:55:00,59.18,59.27,59.09,59.2,30000.0,57.5384,57.6259,57.4508,57.5578,30000.0
2013-10-03 12:00:00,59.22,59.22,58.9,58.98,15900.0,57.5772,57.5772,57.2661,57.3439,15900.0
2013-10-03 12:05:00,58.99,59.07,58.93,59.05,6700.0,57.3536,57.4314,57.2953,57.412,6700.0
2013-10-03 12:10:00,59.04,59.12,59.01,59.04,5100.0,57.4022,57.48,57.3731,57.4022,5100.0
2013-10-03 12:15:00,59.08,59.15,59.01,59.13,3800.0,57.4411,57.5092,57.3731,57.4897,3800.0
2013-10-03 12:20:00,59.12,59.15,59.07,59.1,11900.0,57.48,57.5092,57.4314,57.4606,11900.0
2013-10-03 12:25:00,59.13,59.47,59.13,59.47,7800.0,57.4897,57.8203,57.4897,57.8203,7800.0
2013-10-03 12:30:00,59.51,59.61,59.51,59.52,10200.0,57.8592,57.9564,57.8592,57.8689,10200.0
2013-10-03 12:35:00,59.47,59.52,59.43,59.48,6000.0,57.8203,57.8689,57.7814,57.83,6000.0
2013-10-03 12:40:00,59.43,59.43,59.33,59.36,8000.0,57.7814,57.7814,57.6842,57.7134,8000.0
2013-10-03 12:45:00,59.39,59.72,59.39,59.72,8500.0,57.7425,58.0634,57.7425,58.0634,8500.0
2013-10-03 12:50:00,59.73,59.74,59.47,59.61,8000.0,58.0731,58.0828,57.8203,57.9564,8000.0
2013-10-03 12:55:00,59.62,59.81,59.62,59.72,8500.0,57.9661,58.1509,57.9661,58.0634,8500.0
2013-10-03 13:00:00,59.62,59.74,59.51,59.71,2600.0,57.9661,58.0828,57.8592,58.0536,2600.0
2013-10-03 13:05:00,59.74,59.82,59.69,59.8,6400.0,58.0828,58.1606,58.0342,58.1412,6400.0
2013-10-03 13:10:00,59.81,59.88,59.67,59.8,15500.0,58.1509,58.2189,58.0148,58.1412,15500.0
2013-10-03 13:15:00,59.8,59.84,59.59,59.7,8700.0,58.1412,58.18,57.937,58.0439,8700.0
2013-10-03 13:20:00,59.7,59.93,59.63,59.91,9000.0,58.0439,58.2675,57.9759,58.2481,9000.0
2013-10-03 13:25:00,59.91,60.19,59.88,60.18,14600.0,58.2481,58.5203,58.2189,58.5106,14600.0
2013-10-03 13:30:00,60.17,60.34,60.17,60.28,10800.0,58.5009,58.6662,58.5009,58.6078,10800.0
2013-10-03 13:35:00,60.23,60.29,60.08,60.08,8100.0,58.5592,58.6176,58.4134,58.4134,8100.0
2013-10-03 13:40:00,60.06,60.27,60.06,60.27,13700.0,58.3939,58.5981,58.3939,58.5981,13700.0
2013-10-03 13:45:00,60.23,60.28,60.08,60.11,10300.0,58.5592,58.6078,58.4134,58.4426,10300.0
2013-10-03 13:50:00,60.13,60.16,59.99,60.0,7200.0,58.462,58.4912,58.3259,58.3356,7200.0
2013-10-03 13:55:00,60.0,60.09,59.98,60.08,18200.0,58.3356,58.4231,58.3162,58.4134,18200.0
2013-10-03 14:00:00,60.08,60.08,59.95,59.97,8100.0,58.4134,58.4134,58.287,58.3064,8100.0
2013-10-03 14:05:00,59.97,59.97,59.78,59.85,6700.0,58.3064,58.3064,58.1217,58.1898,6700.0
2013-10-03 14:10:00,59.84,59.88,59.81,59.87,22100.0,58.18,58.2189,58.1509,58.2092,22100.0
2013-10-03 14:15:00,59.86,59.92,59.82,59.82,4600.0,58.1995,58.2578,58.1606,58.1606,4600.0
2013-10-03 14:20:00,59.82,59.83,59.51,59.53,13400.0,58.1606,58.1703,57.8592,57.8786,13400.0
2013-10-03 14:25:00,59.52,59.77,59.52,59.77,10800.0,57.8689,58.112,57.8689,58.112,10800.0
2013-10-03 14:30:00,59.77,59.82,59.65,59.65,6200.0,58.112,58.1606,57.9953,57.9953,6200.0
2013-10-03 14:35:00,59.68,59.77,59.68,59.76,9300.0,58.0245,58.112,58.0245,58.1023,9300.0
2013-10-03 14:40:00,59.78,59.85,59.76,59.82,6700.0,58.1217,58.1898,58.1023,58.1606,6700.0
2013-10-03 14:45:00,59.82,59.85,59.77,59.77,5900.0,58.1606,58.1898,58.112,58.112,5900.0
2013-10-03 14:50:00,59.78,59.88,59.78,59.8,15200.0,58.1217,58.2189,58.1217,58.1412,15200.0
2013-10-03 14:55:00,59.79,59.87,59.72,59.72,11300.0,58.1314,58.2092,58.0634,58.0634,11300.0
2013-10-03 15:00:00,59.73,59.77,59.7,59.7,16600.0,58.0731,58.112,58.0439,58.0439,16600.0
2013-10-03 15:05:00,59.71,59.78,59.69,59.69,16900.0,58.0536,58.1217,58.0342,58.0342,16900.0
2013-10-03 15:10:00,59.69,59.75,59.66,59.71,10200.0,58.0342,58.0925,58.005,58.0536,10200.0
2013-10-03 15:15:00,59.71,59.72,59.62,59.65,19700.0,58.0536,58.0634,57.9661,57.9953,19700.0
2013-10-03 15:20:00,59.66,59.73,59.55,59.61,35700.0,58.005,58.0731,57.8981,57.9564,35700.0
2013-10-03 15:25:00,59.61,59.72,59.56,59.72,12500.0,57.9564,58.0634,57.9078,58.0634,12500.0
2013-10-03 15:30:00,59.72,59.83,59.72,59.82,17800.0,58.0634,58.1703,58.0634,58.1606,17800.0
2013-10-03 15:35:00,59.81,59.91,59.8,59.91,15600.0,58.1509,58.2481,58.1412,58.2481,15600.0
2013-10-03 15:40:00,59.91,59.94,59.85,59.94,25700.0,58.2481,58.2773,58.1898,58.2773,25700.0
2013-10-03 15:45:00,59.96,60.01,59.85,59.91,31700.0,58.2967,58.3453,58.1898,58.2481,31700.0
2013-10-03 15:50:00,59.9,60.0,59.9,59.95,33700.0,58.2384,58.3356,58.2384,58.287,33700.0
2013-10-03 15:55:00,59.97,60.0,59.87,59.91,68200.0,58.3064,58.3356,58.2092,58.2481,68200.0
2013-10-04 09:30:00,59.79,59.92,59.67,59.83,35000.0,58.1314,58.2578,58.0148,58.1703,35000.0
2013-10-04 09:35:00,59.88,60.13,59.75,60.0,11300.0,58.2189,58.462,58.0925,58.3356,11300.0
2013-10-04 09:40:00,59.99,60.12,59.89,59.98,4500.0,58.3259,58.4523,58.2287,58.3162,4500.0
2013-10-04 09:45:00,59.98,60.42,59.97,60.42,9100.0,58.3162,58.744,58.3064,58.744,9100.0
2013-10-04 09:50:00,60.43,60.53,60.4,60.53,3800.0,58.7537,58.8509,58.7245,58.8509,3800.0
2013-10-04 09:55:00,60.56,60.7,60.46,60.63,22500.0,58.8801,59.0162,58.7828,58.9481,22500.0
2013-10-04 10:00:00,60.67,60.93,60.67,60.81,44000.0,58.987,59.2398,58.987,59.1231,44000.0
2013-10-04 10:05:00,60.88,60.93,60.77,60.77,9200.0,59.1912,59.2398,59.0842,59.0842,9200.0
2013-10-04 10:10:00,60.71,60.86,60.55,60.6,14700.0,59.0259,59.1717,58.8703,58.919,14700.0
2013-10-04 10:15:00,60.6,60.7,60.49,60.49,13800.0,58.919,59.0162,58.812,58.812,13800.0
2013-10-04 10:20:00,60.5,60.64,60.32,60.46,41700.0,58.8217,58.9579,58.6467,58.7828,41700.0
2013-10-04 10:25:00,60.46,60.52,60.46,60.49,2700.0,58.7828,58.8412,58.7828,58.812,2700.0
2013-10-04 10:30:00,60.53,60.55,60.42,60.53,3700.0,58.8509,58.8703,58.744,58.8509,3700.0
2013-10-04 10:35:00,60.49,60.58,60.45,60.58,8300.0,58.812,58.8995,58.7731,58.8995,8300.0
2013-10-04 10:40:00,60.51,60.51,60.37,60.41,9500.0,58.8315,58.8315,58.6953,58.7342,9500.0
2013-10-04 10:45:00,60.39,60.47,60.18,60.36,12000.0,58.7148,58.7926,58.5106,58.6856,12000.0
2013-10-04 10:50:00,60.3,60.33,60.23,60.26,6100.0,58.6273,58.6564,58.5592,58.5884,6100.0
2013-10-04 10:55:00,60.26,60.33,60.18,60.24,10900.0,58.5884,58.6564,58.5106,58.5689,10900.0
2013-10-04 11:00:00,60.22,60.3,60.16,60.3,8400.0,58.5495,58.6273,58.4912,58.6273,8400.0
2013-10-04 11:05:00,60.27,60.47,60.18,60.18,20700.0,58.5981,58.7926,58.5106,58.5106,20700.0
2013-10-04 11:10:00,60.19,60.27,60.09,60.23,8600.0,58.5203,58.5981,58.4231,58.5592,8600.0
2013-10-04 11:15:00,60.22,60.4,60.2,60.4,17400.0,58.5495,58.7245,58.5301,58.7245,17400.0
2013-10-04 11:20:00,60.34,60.34,60.21,60.29,34200.0,58.6662,58.6662,58.5398,58.6176,34200.0
2013-10-04 11:25:00,60.28,60.32,60.24,60.26,4800.0,58.6078,58.6467,58.5689,58.5884,4800.0
2013-10-04 11:30:00,60.25,60.34,60.22,60.29,8300.0,58.5787,58.6662,58.5495,58.6176,8300.0
2013-10-04 11:35:00,60.3,60.3,60.14,60.14,5500.0,58.6273,58.6273,58.4717,58.4717,5500.0
2013-10-04 11:40:00,60.13,60.24,60.12,60.22,8300.0,58.462,58.5689,58.4523,58.5495,8300.0
2013-10-04 11:45:00,60.23,60.24,60.18,60.22,20100.0,58.5592,58.5689,58.5106,58.5495,20100.0
2013-10-04 11:50:00,60.22,60.24,60.19,60.2,13700.0,58.5495,58.5689,58.5203,58.5301,13700.0
2013-10-04 11:55:00,60.2,60.32,60.19,60.32,6600.0,58.5301,58.6467,58.5203,58.6467,6600.0
2013-10-04 12:00:00,60.32,60.35,60.2,60.23,4400.0,58.6467,58.6759,58.5301,58.5592,4400.0
2013-10-04 12:05:00,60.25,60.28,60.23,60.25,8000.0,58.5787,58.6078,58.5592,58.5787,8000.0
2013-10-04 12:10:00,60.26,60.28,60.21,60.25,10700.0,58.5884,58.6078,58.5398,58.5787,10700.0
2013-10-04 12:15:00,60.28,60.39,60.27,60.3,16100.0,58.6078,58.7148,58.5981,58.6273,16100.0
2013-10-04 12:20:00,60.33,60.37,60.21,60.35,11300.0,58.6564,58.6953,58.5398,58.6759,11300.0
2013-10-04 12:25:00,60.37,60.47,60.34,60.35,7600.0,58.6953,58.7926,58.6662,58.6759,7600.0
2013-10-04 12:30:00,60.37,60.39,60.26,60.28,12300.0,58.6953,58.7148,58.5884,58.6078,12300.0
2013-10-04 12:35:00,60.3,60.39,60.24,60.39,10200.0,58.6273,58.7148,58.5689,58.7148,10200.0
2013-10-04 12:40:00,60.39,60.44,60.37,60.39,6600.0,58.7148,58.7634,58.6953,58.7148,6600.0
2013-10-04 12:45:00,60.43,60.45,60.39,60.45,7400.0,58.7537,58.7731,58.7148,58.7731,7400.0
2013-10-04 12:50:00,60.4,60.48,60.37,60.48,3400.0,58.7245,58.8023,58.6953,58.8023,3400.0
2013-10-04 12:55:00,60.48,60.53,60.42,60.44,5500.0,58.8023,58.8509,58.744,58.7634,5500.0
2013-10-04 13:00:00,60.43,60.54,60.43,60.47,17600.0,58.7537,58.8606,58.7537,58.7926,17600.0
2013-10-04 13:05:00,60.47,60.55,60.47,60.54,5300.0,58.7926,58.8703,58.7926,58.8606,5300.0
2013-10-04 13:10:00,60.53,60.55,60.46,60.46,10400.0,58.8509,58.8703,58.7828,58.7828,10400.0
2013-10-04 13:15:00,60.46,60.46,60.33,60.38,12700.0,58.7828,58.7828,58.6564,58.7051,12700.0
2013-10-04 13:20:00,60.37,60.41,60.31,60.31,5100.0,58.6953,58.7342,58.637,58.637,5100.0
2013-10-04 13:25:00,60.29,60.37,60.29,60.34,5600.0,58.6176,58.6953,58.6176,58.6662,5600.0
2013-10-04 13:30:00,60.34,60.54,60.34,60.5,24600.0,58.6662,58.8606,58.6662,58.8217,24600.0
2013-10-04 13:35:00,60.45,60.55,60.42,60.5,13100.0,58.7731,58.8703,58.744,58.8217,13100.0
2013-10-04 13:40:00,60.5,60.5,60.37,60.4,10500.0,58.8217,58.8217,58.6953,58.7245,10500.0
2013-10-04 13:45:00,60.38,60.4,60.28,60.28,4300.0,58.7051,58.7245,58.6078,58.6078,4300.0
2013-10-04 13:50:00,60.27,60.35,60.24,60.26,9300.0,58.5981,58.6759,58.5689,58.5884,9300.0
2013-10-04 13:55:00,60.28,60.29,60.24,60.25,10100.0,58.6078,58.6176,58.5689,58.5787,10100.0
2013-10-04 14:00:00,60.25,60.35,60.25,60.35,2300.0,58.5787,58.6759,58.5787,58.6759,2300.0
2013-10-04 14:05:00,60.35,60.4,60.29,60.36,6800.0,58.6759,58.7245,58.6176,58.6856,6800.0
2013-10-04 14:10:00,60.41,60.5,60.38,60.43,6400.0,58.7342,58.8217,58.7051,58.7537,6400.0
2013-10-04 14:15:00,60.43,60.46,60.4,60.41,5800.0,58.7537,58.7828,58.7245,58.7342,5800.0
2013-10-04 14:20:00,60.4,60.45,60.37,60.45,3900.0,58.7245,58.7731,58.6953,58.7731,3900.0
2013-10-04 14:25:00,60.47,60.55,60.47,60.55,4600.0,58.7926,58.8703,58.7926,58.8703,4600.0
2013-10-04 14:30:00,60.55,60.55,60.48,60.51,3100.0,58.8703,58.8703,58.8023,58.8315,3100.0
2013-10-04 14:35:00,60.5,60.57,60.5,60.57,4200.0,58.8217,58.8898,58.8217,58.8898,4200.0
2013-10-04 14:40:00,60.56,60.6,60.51,60.51,4800.0,58.8801,58.919,58.8315,58.8315,4800.0
2013-10-04 14:45:00,60.52,60.72,60.52,60.72,7800.0,58.8412,59.0356,58.8412,59.0356,7800.0
2013-10-04 14:50:00,60.75,60.9,60.75,60.8,13000.0,59.0648,59.2106,59.0648,59.1134,13000.0
2013-10-04 14:55:00,60.79,60.8,60.68,60.71,11500.0,59.1037,59.1134,58.9967,59.0259,11500.0
2013-10-04 15:00:00,60.7,60.78,60.7,60.75,10100.0,59.0162,59.094,59.0162,59.0648,10100.0
2013-10-04 15:05:00,60.78,60.83,60.77,60.83,7000.0,59.094,59.1426,59.0842,59.1426,7000.0
2013-10-04 15:10:00,60.84,60.84,60.73,60.79,7900.0,59.1523,59.1523,59.0454,59.1037,7900.0
2013-10-04 15:15:00,60.76,60.76,60.69,60.73,4200.0,59.0745,59.0745,59.0065,59.0454,4200.0
2013-10-04 15:20:00,60.71,60.74,60.52,60.54,19200.0,59.0259,59.0551,58.8412,58.8606,19200.0
2013-10-04 15:25:00,60.55,60.64,60.55,60.6,5900.0,58.8703,58.9579,58.8703,58.919,5900.0
2013-10-04 15:30:00,60.57,60.64,60.57,60.62,10600.0,58.8898,58.9579,58.8898,58.9384,10600.0
2013-10-04 15:35:00,60.64,60.68,60.63,60.66,16800.0,58.9579,58.9967,58.9481,58.9773,16800.0
2013-10-04 15:40:00,60.65,60.67,60.61,60.62,14900.0,58.9676,58.987,58.9287,58.9384,14900.0
2013-10-04 15:45:00,60.6,60.65,60.56,60.62,23000.0,58.919,58.9676,58.8801,58.9384,23000.0
2013-10-04 15:50:00,60.62,60.72,60.61,60.72,40700.0,58.9384,59.0356,58.9287,59.0356,40700.0
2013-10-04 15:55:00,60.7,60.74,60.62,60.71,49200.0,59.0162,59.0551,58.9384,59.0259,49200.0
2013-10-07 09:30:00,59.81,59.83,59.26,59.34,16600.0,58.1509,58.1703,57.6161,57.6939,16600.0
2013-10-07 09:35:00,59.38,59.59,59.23,59.27,36700.0,57.7328,57.937,57.587,57.6259,36700.0
2013-10-07 09:40:00,59.26,59.4,59.26,59.34,34700.0,57.6161,57.7522,57.6161,57.6939,34700.0
2013-10-07 09:45:00,59.4,59.45,59.33,59.45,11500.0,57.7522,57.8009,57.6842,57.8009,11500.0
2013-10-07 09:50:00,59.45,59.49,59.35,59.37,23200.0,57.8009,57.8398,57.7036,57.7231,23200.0
2013-10-07 09:55:00,59.39,59.45,59.3,59.32,11300.0,57.7425,57.8009,57.655,57.6745,11300.0
2013-10-07 10:00:00,59.39,59.41,59.26,59.35,32000.0,57.7425,57.762,57.6161,57.7036,32000.0
2013-10-07 10:05:00,59.35,59.49,59.3,59.48,18000.0,57.7036,57.8398,57.655,57.83,18000.0
2013-10-07 10:10:00,59.5,59.51,59.43,59.51,5200.0,57.8495,57.8592,57.7814,57.8592,5200.0
2013-10-07 10:15:00,59.48,59.5,59.44,59.5,9400.0,57.83,57.8495,57.7911,57.8495,9400.0
2013-10-07 10:20:00,59.5,59.85,59.5,59.7,29800.0,57.8495,58.1898,57.8495,58.0439,29800.0
2013-10-07 10:25:00,59.84,59.88,59.75,59.8,19700.0,58.18,58.2189,58.0925,58.1412,19700.0
2013-10-07 10:30:00,59.8,59.85,59.76,59.82,12800.0,58.1412,58.1898,58.1023,58.1606,12800.0
2013-10-07 10:35:00,59.75,59.88,59.74,59.88,9400.0,58.0925,58.2189,58.0828,58.2189,9400.0
2013-10-07 10:40:00,59.84,59.9,59.77,59.88,5800.0,58.18,58.2384,58.112,58.2189,5800.0
2013-10-07 10:45:00,59.87,59.88,59.76,59.86,38600.0,58.2092,58.2189,58.1023,58.1995,38600.0
2013-10-07 10:50:00,59.87,59.9,59.85,59.9,8900.0,58.2092,58.2384,58.1898,58.2384,8900.0
2013-10-07 10:55:00,59.9,59.9,59.73,59.77,14400.0,58.2384,58.2384,58.0731,58.112,14400.0
2013-10-07 11:00:00,59.74,59.79,59.5,59.53,17200.0,58.0828,58.1314,57.8495,57.8786,17200.0
2013-10-07 11:05:00,59.55,59.6,59.53,59.6,7200.0,57.8981,57.9467,57.8786,57.9467,7200.0
2013-10-07 11:10:00,59.59,59.6,59.48,59.48,9400.0,57.937,57.9467,57.83,57.83,9400.0
2013-10-07 11:15:00,59.5,59.5,59.43,59.48,3800.0,57.8495,57.8495,57.7814,57.83,3800.0
2013-10-07 11:20:00,59.45,59.47,59.38,59.38,9700.0,57.8009,57.8203,57.7328,57.7328,9700.0
2013-10-07 11:25:00,59.39,59.4,59.3,59.32,12700.0,57.7425,57.7522,57.655,57.6745,12700.0
2013-10-07 11:30:00,59.3,59.34,59.25,59.29,20900.0,57.655,57.6939,57.6064,57.6453,20900.0
2013-10-07 11:35:00,59.3,59.34,59.26,59.3,57500.0,57.655,57.6939,57.6161,57.655,57500.0
2013-10-07 11:40:00,59.3,59.32,59.14,59.18,30800.0,57.655,57.6745,57.4995,57.5384,30800.0
2013-10-07 11:45:00,59.2,59.22,59.11,59.2,30800.0,57.5578,57.5772,57.4703,57.5578,30800.0
2013-10-07 11:50:00,59.19,59.25,59.16,59.21,12100.0,57.5481,57.6064,57.5189,57.5675,12100.0
2013-10-07 11:55:00,59.22,59.25,59.15,59.18,18500.0,57.5772,57.6064,57.5092,57.5384,18500.0
2013-10-07 12:00:00,59.19,59.19,59.08,59.1,7600.0,57.5481,57.5481,57.4411,57.4606,7600.0
2013-10-07 12:05:00,59.08,59.18,59.07,59.1,14000.0,57.4411,57.5384,57.4314,57.4606,14000.0
2013-10-07 12:10:00,59.11,59.19,59.09,59.17,16200.0,57.4703,57.5481,57.4508,57.5286,16200.0
2013-10-07 12:15:00,59.15,59.34,59.13,59.31,41000.0,57.5092,57.6939,57.4897,57.6647,41000.0
2013-10-07 12:20:00,59.29,59.3,59.19,59.2,17800.0,57.6453,57.655,57.5481,57.5578,17800.0
2013-10-07 12:25:00,59.24,59.24,59.05,59.07,27300.0,57.5967,57.5967,57.412,57.4314,27300.0
2013-10-07 12:30:00,59.06,59.07,59.0,59.05,23000.0,57.4217,57.4314,57.3633,57.412,23000.0
2013-10-07 12:35:00,59.02,59.07,59.0,59.0,21700.0,57.3828,57.4314,57.3633,57.3633,21700.0
2013-10-07 12:40:00,59.0,59.05,58.95,59.03,9400.0,57.3633,57.412,57.3147,57.3925,9400.0
2013-10-07 12:45:00,59.04,59.05,58.98,58.99,5100.0,57.4022,57.412,57.3439,57.3536,5100.0
2013-10-07 12:50:00,58.99,59.03,58.91,58.92,15800.0,57.3536,57.3925,57.2758,57.2856,15800.0
2013-10-07 12:55:00,58.91,58.92,58.71,58.74,21000.0,57.2758,57.2856,57.0814,57.1106,21000.0
2013-10-07 13:00:00,58.74,58.79,58.63,58.65,41600.0,57.1106,57.1592,57.0036,57.0231,41600.0
2013-10-07 13:05:00,58.65,58.68,58.48,58.57,45500.0,57.0231,57.0522,56.8578,56.9453,45500.0
2013-10-07 13:10:00,58.63,58.82,58.57,58.81,6900.0,57.0036,57.1883,56.9453,57.1786,6900.0
2013-10-07 13:15:00,58.81,58.9,58.81,58.86,22600.0,57.1786,57.2661,57.1786,57.2272,22600.0
2013-10-07 13:20:00,58.84,58.96,58.84,58.95,16200.0,57.2078,57.3245,57.2078,57.3147,16200.0
2013-10-07 13:25:00,58.97,59.0,58.95,59.0,8300.0,57.3342,57.3633,57.3147,57.3633,8300.0
2013-10-07 13:30:00,58.99,59.0,58.89,58.89,16100.0,57.3536,57.3633,57.2564,57.2564,16100.0
2013-10-07 13:35:00,58.91,58.91,58.69,58.73,14100.0,57.2758,57.2758,57.0619,57.1008,14100.0
2013-10-07 13:40:00,58.72,58.78,58.68,58.78,8400.0,57.0911,57.1494,57.0522,57.1494,8400.0
2013-10-07 13:45:00,58.76,58.8,58.74,58.78,15100.0,57.13,57.1689,57.1106,57.1494,15100.0
2013-10-07 13:50:00,58.77,58.84,58.73,58.79,13800.0,57.1397,57.2078,57.1008,57.1592,13800.0
2013-10-07 13:55:00,58.79,58.92,58.79,58.92,12100.0,57.1592,57.2856,57.1592,57.2856,12100.0
2013-10-07 14:00:00,58.93,58.98,58.92,58.95,50200.0,57.2953,57.3439,57.2856,57.3147,50200.0
2013-10-07 14:05:00,58.97,58.98,58.79,58.83,12200.0,57.3342,57.3439,57.1592,57.1981,12200.0
2013-10-07 14:10:00,58.83,58.85,58.7,58.71,30800.0,57.1981,57.2175,57.0717,57.0814,30800.0
2013-10-07 14:15:00,58.7,58.76,58.6,58.65,19500.0,57.0717,57.13,56.9744,57.0231,19500.0
2013-10-07 14:20:00,58.68,58.69,58.52,58.53,22100.0,57.0522,57.0619,56.8967,56.9064,22100.0
2013-10-07 14:25:00,58.53,58.65,58.52,58.64,19300.0,56.9064,57.0231,56.8967,57.0133,19300.0
2013-10-07 14:30:00,58.61,58.66,58.59,58.64,18500.0,56.9842,57.0328,56.9647,57.0133,18500.0
2013-10-07 14:35:00,58.64,58.81,58.64,58.78,18500.0,57.0133,57.1786,57.0133,57.1494,18500.0
2013-10-07 14:40:00,58.78,58.78,58.63,58.66,13800.0,57.1494,57.1494,57.0036,57.0328,13800.0
2013-10-07 14:45:00,58.67,58.76,58.63,58.69,25400.0,57.0425,57.13,57.0036,57.0619,25400.0
2013-10-07 14:50:00,58.69,58.69,58.54,58.55,17500.0,57.0619,57.0619,56.9161,56.9258,17500.0
2013-10-07 14:55:00,58.55,58.6,58.52,58.52,13800.0,56.9258,56.9744,56.8967,56.8967,13800.0
2013-10-07 15:00:00,58.52,58.59,58.5,58.5,30200.0,56.8967,56.9647,56.8772,56.8772,30200.0
2013-10-07 15:05:00,58.5,58.5,58.39,58.43,22300.0,56.8772,56.8772,56.7703,56.8092,22300.0
2013-10-07 15:10:00,58.43,58.52,58.4,58.43,21700.0,56.8092,56.8967,56.78,56.8092,21700.0
2013-10-07 15:15:00,58.43,58.54,58.43,58.47,29300.0,56.8092,56.9161,56.8092,56.848,29300.0
2013-10-07 15:20:00,58.5,58.53,58.38,58.39,26200.0,56.8772,56.9064,56.7605,56.7703,26200.0
2013-10-07 15:25:00,58.39,58.45,58.36,58.43,17800.0,56.7703,56.8286,56.7411,56.8092,17800.0
2013-10-07 15:30:00,58.43,58.49,58.37,58.4,32700.0,56.8092,56.8675,56.7508,56.78,32700.0
2013-10-07 15:35:00,58.4,58.46,58.38,58.45,29600.0,56.78,56.8383,56.7605,56.8286,29600.0
2013-10-07 15:40:00,58.46,58.51,58.35,58.49,34200.0,56.8383,56.8869,56.7314,56.8675,34200.0
2013-10-07 15:45:00,58.5,58.58,58.46,58.5,81400.0,56.8772,56.955,56.8383,56.8772,81400.0
2013-10-07 15:50:00,58.5,58.51,58.44,58.5,56300.0,56.8772,56.8869,56.8189,56.8772,56300.0
2013-10-07 15:55:00,58.51,58.51,58.35,58.36,64000.0,56.8869,56.8869,56.7314,56.7411,64000.0
2013-10-08 09:30:00,58.35,58.35,58.01,58.16,16200.0,56.7314,56.7314,56.4008,56.5466,16200.0
2013-10-08 09:35:00,58.11,58.11,57.66,57.8,66900.0,56.498,56.498,56.0605,56.1966,66900.0
2013-10-08 09:40:00,57.79,58.02,57.59,57.96,32400.0,56.1869,56.4105,55.9925,56.3522,32400.0
2013-10-08 09:45:00,57.91,58.29,57.82,58.29,33900.0,56.3036,56.673,56.2161,56.673,33900.0
2013-10-08 09:50:00,58.21,58.6,58.16,58.6,27200.0,56.5953,56.9744,56.5466,56.9744,27200.0
2013-10-08 09:55:00,58.61,58.86,58.42,58.51,28500.0,56.9842,57.2272,56.7994,56.8869,28500.0
2013-10-08 10:00:00,58.56,58.61,58.19,58.38,18100.0,56.9355,56.9842,56.5758,56.7605,18100.0
2013-10-08 10:05:00,58.38,58.49,58.21,58.21,16900.0,56.7605,56.8675,56.5953,56.5953,16900.0
2013-10-08 10:10:00,58.21,58.42,58.17,58.28,17100.0,56.5953,56.7994,56.5564,56.6633,17100.0
2013-10-08 10:15:00,58.24,58.5,58.24,58.35,11100.0,56.6244,56.8772,56.6244,56.7314,11100.0
2013-10-08 10:20:00,58.27,58.5,58.27,58.34,13400.0,56.6536,56.8772,56.6536,56.7217,13400.0
2013-10-08 10:25:00,58.4,58.45,58.29,58.34,10000.0,56.78,56.8286,56.673,56.7217,10000.0
2013-10-08 10:30:00,58.33,58.4,58.12,58.4,20400.0,56.7119,56.78,56.5078,56.78,20400.0
2013-10-08 10:35:00,58.35,58.41,58.34,58.4,18100.0,56.7314,56.7897,56.7217,56.78,18100.0
2013-10-08 10:40:00,58.37,58.38,58.34,58.36,12400.0,56.7508,56.7605,56.7217,56.7411,12400.0
2013-10-08 10:45:00,58.36,58.38,58.23,58.31,35700.0,56.7411,56.7605,56.6147,56.6925,35700.0
2013-10-08 10:50:00,58.31,58.32,58.03,58.05,15100.0,56.6925,56.7022,56.4203,56.4397,15100.0
2013-10-08 10:55:00,58.02,58.08,57.91,58.01,16300.0,56.4105,56.4689,56.3036,56.4008,16300.0
2013-10-08 11:00:00,57.97,58.01,57.83,57.9,27600.0,56.3619,56.4008,56.2258,56.2939,27600.0
2013-10-08 11:05:00,57.9,58.02,57.8,57.99,41700.0,56.2939,56.4105,56.1966,56.3814,41700.0
2013-10-08 11:10:00,58.02,58.08,57.95,58.05,16900.0,56.4105,56.4689,56.3425,56.4397,16900.0
2013-10-08 11:15:00,58.06,58.08,57.94,58.07,15500.0,56.4494,56.4689,56.3327,56.4591,15500.0
2013-10-08 11:20:00,58.07,58.07,57.94,57.99,16800.0,56.4591,56.4591,56.3327,56.3814,16800.0
2013-10-08 11:25:00,57.97,58.02,57.93,58.01,11200.0,56.3619,56.4105,56.323,56.4008,11200.0
2013-10-08 11:30:00,58.0,58.04,57.89,57.89,16100.0,56.3911,56.43,56.2841,56.2841,16100.0
2013-10-08 11:35:00,57.86,57.87,57.65,57.65,19100.0,56.255,56.2647,56.0508,56.0508,19100.0
2013-10-08 11:40:00,57.65,57.65,57.52,57.52,24000.0,56.0508,56.0508,55.9244,55.9244,24000.0
2013-10-08 11:45:00,57.52,57.52,57.23,57.25,35600.0,55.9244,55.9244,55.6424,55.6619,35600.0
2013-10-08 11:50:00,57.25,57.47,57.23,57.46,20100.0,55.6619,55.8758,55.6424,55.8661,20100.0
2013-10-08 11:55:00,57.46,57.56,57.43,57.47,11800.0,55.8661,55.9633,55.8369,55.8758,11800.0
2013-10-08 12:00:00,57.48,57.48,57.21,57.4,10500.0,55.8855,55.8855,55.623,55.8077,10500.0
2013-10-08 12:05:00,57.39,57.43,57.22,57.4,13400.0,55.798,55.8369,55.6327,55.8077,13400.0
2013-10-08 12:10:00,57.39,57.41,57.25,57.39,29300.0,55.798,55.8175,55.6619,55.798,29300.0
2013-10-08 12:15:00,57.39,57.41,57.18,57.24,12300.0,55.798,55.8175,55.5938,55.6522,12300.0
2013-10-08 12:20:00,57.26,57.26,57.01,57.06,27800.0,55.6716,55.6716,55.4285,55.4772,27800.0
2013-10-08 12:25:00,57.03,57.1,57.0,57.09,34400.0,55.448,55.516,55.4188,55.5063,34400.0
2013-10-08 12:30:00,57.07,57.08,56.95,57.0,23700.0,55.4869,55.4966,55.3702,55.4188,23700.0
2013-10-08 12:35:00,56.99,57.06,56.89,56.97,15400.0,55.4091,55.4772,55.3119,55.3897,15400.0
2013-10-08 12:40:00,56.99,57.1,56.96,57.09,17700.0,55.4091,55.516,55.3799,55.5063,17700.0
2013-10-08 12:45:00,57.08,57.22,57.05,57.2,16100.0,55.4966,55.6327,55.4674,55.6133,16100.0
2013-10-08 12:50:00,57.17,57.28,57.13,57.21,13300.0,55.5841,55.6911,55.5452,55.623,13300.0
2013-10-08 12:55:00,57.2,57.43,57.2,57.38,14600.0,55.6133,55.8369,55.6133,55.7883,14600.0
2013-10-08 13:00:00,57.42,57.54,57.32,57.34,16600.0,55.8272,55.9438,55.7299,55.7494,16600.0
2013-10-08 13:05:00,57.34,57.37,57.3,57.32,9300.0,55.7494,55.7786,55.7105,55.7299,9300.0
2013-10-08 13:10:00,57.33,57.48,57.31,57.45,13700.0,55.7397,55.8855,55.7202,55.8563,13700.0
2013-10-08 13:15:00,57.45,57.46,57.27,57.3,13200.0,55.8563,55.8661,55.6813,55.7105,13200.0
2013-10-08 13:20:00,57.3,57.35,57.14,57.35,10800.0,55.7105,55.7591,55.5549,55.7591,10800.0
2013-10-08 13:25:00,57.33,57.43,57.24,57.41,12100.0,55.7397,55.8369,55.6522,55.8175,12100.0
2013-10-08 13:30:00,57.41,57.46,57.2,57.22,11000.0,55.8175,55.8661,55.6133,55.6327,11000.0
2013-10-08 13:35:00,57.23,57.31,57.23,57.28,7400.0,55.6424,55.7202,55.6424,55.6911,7400.0
2013-10-08 13:40:00,57.27,57.28,57.15,57.23,15400.0,55.6813,55.6911,55.5647,55.6424,15400.0
2013-10-08 13:45:00,57.19,57.2,57.04,57.12,7800.0,55.6036,55.6133,55.4577,55.5355,7800.0
2013-10-08 13:50:00,57.15,57.26,57.13,57.15,12200.0,55.5647,55.6716,55.5452,55.5647,12200.0
2013-10-08 13:55:00,57.15,57.25,57.05,57.05,10900.0,55.5647,55.6619,55.4674,55.4674,10900.0
2013-10-08 14:00:00,57.05,57.08,57.0,57.08,12000.0,55.4674,55.4966,55.4188,55.4966,12000.0
2013-10-08 14:05:00,57.1,57.15,57.03,57.05,11100.0,55.516,55.5647,55.448,55.4674,11100.0
2013-10-08 14:10:00,57.05,57.1,57.01,57.06,11200.0,55.4674,55.516,55.4285,55.4772,11200.0
2013-10-08 14:15:00,57.06,57.06,56.95,56.96,25800.0,55.4772,55.4772,55.3702,55.3799,25800.0
2013-10-08 14:20:00,56.96,57.18,56.89,57.14,26800.0,55.3799,55.5938,55.3119,55.5549,26800.0
2013-10-08 14:25:00,57.13,57.4,57.07,57.36,30600.0,55.5452,55.8077,55.4869,55.7688,30600.0
2013-10-08 14:30:00,57.34,57.42,57.29,57.3,19400.0,55.7494,55.8272,55.7008,55.7105,19400.0
2013-10-08 14:35:00,57.27,57.29,57.14,57.2,26200.0,55.6813,55.7008,55.5549,55.6133,26200.0
2013-10-08 14:40:00,57.22,57.33,57.21,57.33,28400.0,55.6327,55.7397,55.623,55.7397,28400.0
2013-10-08 14:45:00,57.32,57.34,57.17,57.18,27700.0,55.7299,55.7494,55.5841,55.5938,27700.0
2013-10-08 14:50:00,57.17,57.17,56.98,56.99,19900.0,55.5841,55.5841,55.3994,55.4091,19900.0
2013-10-08 14:55:00,57.0,57.17,56.96,57.11,27600.0,55.4188,55.5841,55.3799,55.5258,27600.0
2013-10-08 15:00:00,57.11,57.14,56.96,56.98,17300.0,55.5258,55.5549,55.3799,55.3994,17300.0
2013-10-08 15:05:00,56.97,56.98,56.82,56.85,39800.0,55.3897,55.3994,55.2438,55.273,39800.0
2013-10-08 15:10:00,56.83,56.88,56.75,56.76,25700.0,55.2535,55.3022,55.1758,55.1855,25700.0
2013-10-08 15:15:00,56.76,56.77,56.62,56.72,56900.0,55.1855,55.1952,55.0494,55.1466,56900.0
2013-10-08 15:20:00,56.73,56.76,56.66,56.68,80900.0,55.1563,55.1855,55.0883,55.1077,80900.0
2013-10-08 15:25:00,56.69,56.92,56.69,56.9,54600.0,55.1174,55.341,55.1174,55.3216,54600.0
2013-10-08 15:30:00,56.91,57.0,56.82,56.82,94100.0,55.3313,55.4188,55.2438,55.2438,94100.0
2013-10-08 15:35:00,56.83,56.85,56.69,56.69,64600.0,55.2535,55.273,55.1174,55.1174,64600.0
2013-10-08 15:40:00,56.68,56.73,56.54,56.59,76700.0,55.1077,55.1563,54.9716,55.0202,76700.0
2013-10-08 15:45:00,56.59,56.74,56.58,56.66,73200.0,55.0202,55.166,55.0105,55.0883,73200.0
2013-10-08 15:50:00,56.67,56.75,56.64,56.65,69500.0,55.098,55.1758,55.0688,55.0785,69500.0
2013-10-08 15:55:00,56.65,56.66,56.48,56.49,129500.0,55.0785,55.0883,54.9132,54.923,129500.0
2013-10-09 09:30:00,56.45,56.78,56.08,56.08,26900.0,54.8841,55.2049,54.5243,54.5243,26900.0
2013-10-09 09:35:00,56.07,56.12,55.68,55.68,40600.0,54.5146,54.5632,54.1354,54.1354,40600.0
2013-10-09 09:40:00,55.68,55.75,55.55,55.56,33900.0,54.1354,54.2035,54.009,54.0188,33900.0
2013-10-09 09:45:00,55.56,55.56,55.05,55.21,108800.0,54.0188,54.0188,53.5229,53.6785,108800.0
2013-10-09 09:50:00,55.22,55.29,55.14,55.29,44100.0,53.6882,53.7563,53.6104,53.7563,44100.0
2013-10-09 09:55:00,55.3,55.76,55.21,55.76,53700.0,53.766,54.2132,53.6785,54.2132,53700.0
2013-10-09 10:00:00,55.77,55.84,55.55,55.69,77800.0,54.2229,54.291,54.009,54.1452,77800.0
2013-10-09 10:05:00,55.69,55.73,55.38,55.41,71300.0,54.1452,54.1841,53.8438,53.8729,71300.0
2013-10-09 10:10:00,55.46,55.51,55.18,55.32,42000.0,53.9215,53.9702,53.6493,53.7854,42000.0
2013-10-09 10:15:00,55.35,55.49,55.25,55.4,55400.0,53.8146,53.9507,53.7174,53.8632,55400.0
2013-10-09 10:20:00,55.36,55.47,55.22,55.37,38900.0,53.8243,53.9313,53.6882,53.834,38900.0
2013-10-09 10:25:00,55.44,55.78,55.44,55.67,22400.0,53.9021,54.2327,53.9021,54.1257,22400.0
2013-10-09 10:30:00,55.72,55.92,55.62,55.81,24600.0,54.1743,54.3688,54.0771,54.2618,24600.0
2013-10-09 10:35:00,55.82,55.84,55.67,55.73,13800.0,54.2716,54.291,54.1257,54.1841,13800.0
2013-10-09 10:40:00,55.86,55.97,55.78,55.93,14000.0,54.3104,54.4174,54.2327,54.3785,14000.0
2013-10-09 10:45:00,55.92,56.0,55.64,55.68,7500.0,54.3688,54.4466,54.0966,54.1354,7500.0
2013-10-09 10:50:00,55.68,55.71,55.59,55.67,17000.0,54.1354,54.1646,54.0479,54.1257,17000.0
2013-10-09 10:55:00,55.69,55.71,55.58,55.58,19200.0,54.1452,54.1646,54.0382,54.0382,19200.0
2013-10-09 11:00:00,55.57,55.7,55.5,55.5,14800.0,54.0285,54.1549,53.9604,53.9604,14800.0
2013-10-09 11:05:00,55.55,55.6,55.47,55.51,41500.0,54.009,54.0577,53.9313,53.9702,41500.0
2013-10-09 11:10:00,55.5,55.61,55.5,55.57,8100.0,53.9604,54.0674,53.9604,54.0285,8100.0
2013-10-09 11:15:00,55.51,55.56,55.5,55.53,23700.0,53.9702,54.0188,53.9604,53.9896,23700.0
2013-10-09 11:20:00,55.51,55.6,55.5,55.5,18900.0,53.9702,54.0577,53.9604,53.9604,18900.0
2013-10-09 11:25:00,55.52,55.62,55.5,55.5,7000.0,53.9799,54.0771,53.9604,53.9604,7000.0
2013-10-09 11:30:00,55.52,55.67,55.5,55.62,8800.0,53.9799,54.1257,53.9604,54.0771,8800.0
2013-10-09 11:35:00,55.63,55.79,55.63,55.69,15700.0,54.0868,54.2424,54.0868,54.1452,15700.0
2013-10-09 11:40:00,55.69,55.73,55.61,55.71,10700.0,54.1452,54.1841,54.0674,54.1646,10700.0
2013-10-09 11:45:00,55.76,55.98,55.76,55.85,18500.0,54.2132,54.4271,54.2132,54.3007,18500.0
2013-10-09 11:50:00,55.87,55.89,55.69,55.7,24700.0,54.3202,54.3396,54.1452,54.1549,24700.0
2013-10-09 11:55:00,55.72,55.73,55.62,55.63,14400.0,54.1743,54.1841,54.0771,54.0868,14400.0
2013-10-09 12:00:00,55.61,55.74,55.58,55.58,9300.0,54.0674,54.1938,54.0382,54.0382,9300.0
2013-10-09 12:05:00,55.52,55.64,55.5,55.64,12300.0,53.9799,54.0966,53.9604,54.0966,12300.0
2013-10-09 12:10:00,55.65,55.71,55.61,55.7,9300.0,54.1063,54.1646,54.0674,54.1549,9300.0
2013-10-09 12:15:00,55.7,55.83,55.7,55.78,14800.0,54.1549,54.2813,54.1549,54.2327,14800.0
2013-10-09 12:20:00,55.71,55.81,55.69,55.75,10200.0,54.1646,54.2618,54.1452,54.2035,10200.0
2013-10-09 12:25:00,55.75,55.84,55.68,55.7,11500.0,54.2035,54.291,54.1354,54.1549,11500.0
2013-10-09 12:30:00,55.71,55.81,55.71,55.79,7700.0,54.1646,54.2618,54.1646,54.2424,7700.0
2013-10-09 12:35:00,55.81,55.87,55.77,55.82,7500.0,54.2618,54.3202,54.2229,54.2716,7500.0
2013-10-09 12:40:00,55.79,55.79,55.64,55.66,7500.0,54.2424,54.2424,54.0966,54.116,7500.0
2013-10-09 12:45:00,55.62,55.67,55.44,55.5,9300.0,54.0771,54.1257,53.9021,53.9604,9300.0
2013-10-09 12:50:00,55.51,55.55,55.44,55.55,7200.0,53.9702,54.009,53.9021,54.009,7200.0
2013-10-09 12:55:00,55.54,55.61,55.54,55.57,3100.0,53.9993,54.0674,53.9993,54.0285,3100.0
2013-10-09 13:00:00,55.57,55.72,55.54,55.7,8900.0,54.0285,54.1743,53.9993,54.1549,8900.0
2013-10-09 13:05:00,55.7,55.75,55.68,55.72,4700.0,54.1549,54.2035,54.1354,54.1743,4700.0
2013-10-09 13:10:00,55.72,55.81,55.7,55.81,7800.0,54.1743,54.2618,54.1549,54.2618,7800.0
2013-10-09 13:15:00,55.79,56.08,55.79,56.08,10000.0,54.2424,54.5243,54.2424,54.5243,10000.0
2013-10-09 13:20:00,56.09,56.29,56.07,56.29,6600.0,54.5341,54.7285,54.5146,54.7285,6600.0
2013-10-09 13:25:00,56.28,56.44,56.28,56.32,8200.0,54.7188,54.8744,54.7188,54.7577,8200.0
2013-10-09 13:30:00,56.31,56.42,56.3,56.3,9900.0,54.748,54.8549,54.7382,54.7382,9900.0
2013-10-09 13:35:00,56.33,56.33,56.1,56.13,14000.0,54.7674,54.7674,54.5438,54.573,14000.0
2013-10-09 13:40:00,56.14,56.29,56.14,56.21,10200.0,54.5827,54.7285,54.5827,54.6507,10200.0
2013-10-09 13:45:00,56.16,56.25,56.15,56.15,3600.0,54.6021,54.6896,54.5924,54.5924,3600.0
2013-10-09 13:50:00,56.17,56.34,56.16,56.31,5300.0,54.6118,54.7771,54.6021,54.748,5300.0
2013-10-09 13:55:00,56.28,56.29,56.17,56.21,11700.0,54.7188,54.7285,54.6118,54.6507,11700.0
2013-10-09 14:00:00,56.15,56.23,56.11,56.2,21300.0,54.5924,54.6702,54.5535,54.641,21300.0
2013-10-09 14:05:00,56.2,56.3,56.13,56.23,28000.0,54.641,54.7382,54.573,54.6702,28000.0
2013-10-09 14:10:00,56.21,56.26,56.09,56.09,17000.0,54.6507,54.6994,54.5341,54.5341,17000.0
2013-10-09 14:15:00,56.09,56.18,55.98,56.01,11000.0,54.5341,54.6216,54.4271,54.4563,11000.0
2013-10-09 14:20:00,55.98,56.13,55.89,55.97,11800.0,54.4271,54.573,54.3396,54.4174,11800.0
2013-10-09 14:25:00,55.96,56.1,55.9,56.09,7200.0,54.4077,54.5438,54.3493,54.5341,7200.0
2013-10-09 14:30:00,56.08,56.24,56.02,56.18,10100.0,54.5243,54.6799,54.466,54.6216,10100.0
2013-10-09 14:35:00,56.23,56.27,56.16,56.23,8000.0,54.6702,54.7091,54.6021,54.6702,8000.0
2013-10-09 14:40:00,56.22,56.22,56.07,56.11,9400.0,54.6605,54.6605,54.5146,54.5535,9400.0
2013-10-09 14:45:00,56.11,56.24,56.05,56.24,9000.0,54.5535,54.6799,54.4952,54.6799,9000.0
2013-10-09 14:50:00,56.24,56.3,56.16,56.23,18400.0,54.6799,54.7382,54.6021,54.6702,18400.0
2013-10-09 14:55:00,56.24,56.48,56.24,56.46,20300.0,54.6799,54.9132,54.6799,54.8938,20300.0
2013-10-09 15:00:00,56.47,56.47,56.27,56.31,12000.0,54.9035,54.9035,54.7091,54.748,12000.0
2013-10-09 15:05:00,56.3,56.4,56.23,56.37,22900.0,54.7382,54.8355,54.6702,54.8063,22900.0
2013-10-09 15:10:00,56.35,56.37,56.3,56.31,14500.0,54.7869,54.8063,54.7382,54.748,14500.0
2013-10-09 15:15:00,56.3,56.41,56.3,56.39,23700.0,54.7382,54.8452,54.7382,54.8257,23700.0
2013-10-09 15:20:00,56.38,56.44,56.36,56.41,20900.0,54.816,54.8744,54.7966,54.8452,20900.0
2013-10-09 15:25:00,56.4,56.47,56.34,56.38,20600.0,54.8355,54.9035,54.7771,54.816,20600.0
2013-10-09 15:30:00,56.38,56.47,56.37,56.44,24600.0,54.816,54.9035,54.8063,54.8744,24600.0
2013-10-09 15:35:00,56.45,56.46,56.34,56.37,28700.0,54.8841,54.8938,54.7771,54.8063,28700.0
2013-10-09 15:40:00,56.36,56.37,56.18,56.2,34000.0,54.7966,54.8063,54.6216,54.641,34000.0
2013-10-09 15:45:00,56.18,56.18,55.82,55.83,65400.0,54.6216,54.6216,54.2716,54.2813,65400.0
2013-10-09 15:50:00,55.83,56.05,55.81,56.01,65000.0,54.2813,54.4952,54.2618,54.4563,65000.0
2013-10-09 15:55:00,56.0,56.07,55.93,55.99,55600.0,54.4466,54.5146,54.3785,54.4368,55600.0
2013-10-10 09:30:00,57.06,57.44,57.05,57.39,44500.0,55.4772,55.8466,55.4674,55.798,44500.0
2013-10-10 09:35:00,57.34,57.39,57.1,57.36,19400.0,55.7494,55.798,55.516,55.7688,19400.0
2013-10-10 09:40:00,57.35,57.62,57.15,57.23,41400.0,55.7591,56.0216,55.5647,55.6424,41400.0
2013-10-10 09:45:00,57.25,57.28,57.02,57.15,32200.0,55.6619,55.6911,55.4383,55.5647,32200.0
2013-10-10 09:50:00,57.23,57.59,57.15,57.43,18500.0,55.6424,55.9925,55.5647,55.8369,18500.0
2013-10-10 09:55:00,57.41,57.68,57.4,57.68,9200.0,55.8175,56.08,55.8077,56.08,9200.0
2013-10-10 10:00:00,57.64,57.87,57.58,57.87,14100.0,56.0411,56.2647,55.9827,56.2647,14100.0
2013-10-10 10:05:00,57.79,57.9,57.76,57.82,23700.0,56.1869,56.2939,56.1577,56.2161,23700.0
2013-10-10 10:10:00,57.82,57.88,57.27,57.45,25400.0,56.2161,56.2744,55.6813,55.8563,25400.0
2013-10-10 10:15:00,57.38,57.45,57.3,57.39,17200.0,55.7883,55.8563,55.7105,55.798,17200.0
2013-10-10 10:20:00,57.4,57.44,57.3,57.4,33100.0,55.8077,55.8466,55.7105,55.8077,33100.0
2013-10-10 10:25:00,57.41,57.5,57.34,57.5,24700.0,55.8175,55.905,55.7494,55.905,24700.0
2013-10-10 10:30:00,57.54,57.62,57.45,57.62,25400.0,55.9438,56.0216,55.8563,56.0216,25400.0
2013-10-10 10:35:00,57.6,57.75,57.58,57.69,6100.0,56.0022,56.148,55.9827,56.0897,6100.0
2013-10-10 10:40:00,57.68,57.73,57.6,57.71,6000.0,56.08,56.1286,56.0022,56.1091,6000.0
2013-10-10 10:45:00,57.71,57.85,57.54,57.54,10800.0,56.1091,56.2452,55.9438,55.9438,10800.0
2013-10-10 10:50:00,57.6,57.67,57.57,57.59,5200.0,56.0022,56.0702,55.973,55.9925,5200.0
2013-10-10 10:55:00,57.5,57.67,57.42,57.62,7900.0,55.905,56.0702,55.8272,56.0216,7900.0
2013-10-10 11:00:00,57.59,57.66,57.48,57.51,9000.0,55.9925,56.0605,55.8855,55.9147,9000.0
2013-10-10 11:05:00,57.51,57.51,57.32,57.37,9400.0,55.9147,55.9147,55.7299,55.7786,9400.0
2013-10-10 11:10:00,57.32,57.38,57.28,57.36,13300.0,55.7299,55.7883,55.6911,55.7688,13300.0
2013-10-10 11:15:00,57.36,57.38,57.3,57.37,9500.0,55.7688,55.7883,55.7105,55.7786,9500.0
2013-10-10 11:20:00,57.34,57.51,57.33,57.49,9600.0,55.7494,55.9147,55.7397,55.8952,9600.0
2013-10-10 11:25:00,57.43,57.58,57.37,57.55,28600.0,55.8369,55.9827,55.7786,55.9536,28600.0
2013-10-10 11:30:00,57.57,57.77,57.55,57.71,12100.0,55.973,56.1675,55.9536,56.1091,12100.0
2013-10-10 11:35:00,57.72,57.9,57.72,57.87,8100.0,56.1189,56.2939,56.1189,56.2647,8100.0
2013-10-10 11:40:00,57.91,57.91,57.74,57.89,15700.0,56.3036,56.3036,56.1383,56.2841,15700.0
2013-10-10 11:45:00,57.9,57.99,57.89,57.98,14000.0,56.2939,56.3814,56.2841,56.3716,14000.0
2013-10-10 11:50:00,57.99,57.99,57.88,57.98,3700.0,56.3814,56.3814,56.2744,56.3716,3700.0
2013-10-10 11:55:00,57.97,57.99,57.93,57.94,3400.0,56.3619,56.3814,56.323,56.3327,3400.0
2013-10-10 12:00:00,57.92,57.96,57.89,57.9,4500.0,56.3133,56.3522,56.2841,56.2939,4500.0
2013-10-10 12:05:00,57.9,57.95,57.9,57.9,2100.0,56.2939,56.3425,56.2939,56.2939,2100.0
2013-10-10 12:10:00,57.9,57.93,57.76,57.76,16200.0,56.2939,56.323,56.1577,56.1577,16200.0
2013-10-10 12:15:00,57.8,57.93,57.8,57.85,4800.0,56.1966,56.323,56.1966,56.2452,4800.0
2013-10-10 12:20:00,57.81,57.85,57.73,57.73,2000.0,56.2064,56.2452,56.1286,56.1286,2000.0
2013-10-10 12:25:00,57.78,57.86,57.77,57.77,8000.0,56.1772,56.255,56.1675,56.1675,8000.0
2013-10-10 12:30:00,57.84,57.87,57.78,57.8,7300.0,56.2355,56.2647,56.1772,56.1966,7300.0
2013-10-10 12:35:00,57.8,57.93,57.8,57.93,7800.0,56.1966,56.323,56.1966,56.323,7800.0
2013-10-10 12:40:00,57.93,57.97,57.9,57.97,4100.0,56.323,56.3619,56.2939,56.3619,4100.0
2013-10-10 12:45:00,57.98,57.98,57.9,57.94,8800.0,56.3716,56.3716,56.2939,56.3327,8800.0
2013-10-10 12:50:00,57.91,58.09,57.91,58.05,12600.0,56.3036,56.4786,56.3036,56.4397,12600.0
2013-10-10 12:55:00,58.04,58.07,57.97,58.05,10500.0,56.43,56.4591,56.3619,56.4397,10500.0
2013-10-10 13:00:00,58.03,58.08,57.99,58.0,10700.0,56.4203,56.4689,56.3814,56.3911,10700.0
2013-10-10 13:05:00,58.0,58.0,57.96,58.0,24800.0,56.3911,56.3911,56.3522,56.3911,24800.0
2013-10-10 13:10:00,57.99,58.01,57.87,57.91,13100.0,56.3814,56.4008,56.2647,56.3036,13100.0
2013-10-10 13:15:00,57.92,57.98,57.8,57.83,16700.0,56.3133,56.3716,56.1966,56.2258,16700.0
2013-10-10 13:20:00,57.82,57.86,57.8,57.85,11000.0,56.2161,56.255,56.1966,56.2452,11000.0
2013-10-10 13:25:00,57.85,57.91,57.82,57.89,9700.0,56.2452,56.3036,56.2161,56.2841,9700.0
2013-10-10 13:30:00,57.88,58.0,57.88,57.95,7800.0,56.2744,56.3911,56.2744,56.3425,7800.0
2013-10-10 13:35:00,57.96,57.97,57.82,57.84,5200.0,56.3522,56.3619,56.2161,56.2355,5200.0
2013-10-10 13:40:00,57.85,57.95,57.85,57.94,14300.0,56.2452,56.3425,56.2452,56.3327,14300.0
2013-10-10 13:45:00,57.93,57.95,57.86,57.86,14700.0,56.323,56.3425,56.255,56.255,14700.0
2013-10-10 13:50:00,57.89,57.9,57.85,57.89,7300.0,56.2841,56.2939,56.2452,56.2841,7300.0
2013-10-10 13:55:00,57.89,57.89,57.83,57.84,8400.0,56.2841,56.2841,56.2258,56.2355,8400.0
2013-10-10 14:00:00,57.86,57.9,57.81,57.88,9900.0,56.255,56.2939,56.2064,56.2744,9900.0
2013-10-10 14:05:00,57.89,57.91,57.8,57.83,15700.0,56.2841,56.3036,56.1966,56.2258,15700.0
2013-10-10 14:10:00,57.84,57.84,57.79,57.8,17600.0,56.2355,56.2355,56.1869,56.1966,17600.0
2013-10-10 14:15:00,57.84,57.85,57.75,57.79,12100.0,56.2355,56.2452,56.148,56.1869,12100.0
2013-10-10 14:20:00,57.8,57.85,57.8,57.84,11600.0,56.1966,56.2452,56.1966,56.2355,11600.0
2013-10-10 14:25:00,57.84,57.88,57.8,57.88,20100.0,56.2355,56.2744,56.1966,56.2744,20100.0
2013-10-10 14:30:00,57.88,57.91,57.84,57.84,24400.0,56.2744,56.3036,56.2355,56.2355,24400.0
2013-10-10 14:35:00,57.84,57.91,57.82,57.82,34700.0,56.2355,56.3036,56.2161,56.2161,34700.0
2013-10-10 14:40:00,57.83,57.89,57.82,57.86,9100.0,56.2258,56.2841,56.2161,56.255,9100.0
2013-10-10 14:45:00,57.87,57.88,57.85,57.87,9400.0,56.2647,56.2744,56.2452,56.2647,9400.0
2013-10-10 14:50:00,57.87,57.93,57.86,57.91,5100.0,56.2647,56.323,56.255,56.3036,5100.0
2013-10-10 14:55:00,57.91,57.91,57.86,57.88,5000.0,56.3036,56.3036,56.255,56.2744,5000.0
2013-10-10 15:00:00,57.9,57.98,57.9,57.97,20700.0,56.2939,56.3716,56.2939,56.3619,20700.0
2013-10-10 15:05:00,57.97,58.14,57.96,58.09,11300.0,56.3619,56.5272,56.3522,56.4786,11300.0
2013-10-10 15:10:00,58.1,58.34,58.09,58.31,23400.0,56.4883,56.7217,56.4786,56.6925,23400.0
2013-10-10 15:15:00,58.32,58.32,58.24,58.26,22100.0,56.7022,56.7022,56.6244,56.6439,22100.0
2013-10-10 15:20:00,58.27,58.28,58.1,58.11,33300.0,56.6536,56.6633,56.4883,56.498,33300.0
2013-10-10 15:25:00,58.14,58.17,58.04,58.06,27900.0,56.5272,56.5564,56.43,56.4494,27900.0
2013-10-10 15:30:00,58.07,58.09,57.94,57.96,37600.0,56.4591,56.4786,56.3327,56.3522,37600.0
2013-10-10 15:35:00,57.98,57.99,57.83,57.89,30500.0,56.3716,56.3814,56.2258,56.2841,30500.0
2013-10-10 15:40:00,57.91,58.05,57.91,57.99,35100.0,56.3036,56.4397,56.3036,56.3814,35100.0
2013-10-10 15:45:00,57.99,57.99,57.89,57.96,44900.0,56.3814,56.3814,56.2841,56.3522,44900.0
2013-10-10 15:50:00,57.95,57.99,57.87,57.89,52800.0,56.3425,56.3814,56.2647,56.2841,52800.0
2013-10-10 15:55:00,57.89,58.11,57.87,58.1,69600.0,56.2841,56.498,56.2647,56.4883,69600.0
2013-10-11 09:30:00,57.85,57.98,57.77,57.95,16700.0,56.2452,56.3716,56.1675,56.3425,16700.0
2013-10-11 09:35:00,57.97,58.11,57.72,58.06,3400.0,56.3619,56.498,56.1189,56.4494,3400.0
2013-10-11 09:40:00,58.08,58.08,57.88,57.99,4900.0,56.4689,56.4689,56.2744,56.3814,4900.0
2013-10-11 09:45:00,58.15,58.23,58.1,58.14,9400.0,56.5369,56.6147,56.4883,56.5272,9400.0
2013-10-11 09:50:00,58.14,58.16,57.95,57.99,7800.0,56.5272,56.5466,56.3425,56.3814,7800.0
2013-10-11 09:55:00,57.98,58.05,57.9,58.05,18000.0,56.3716,56.4397,56.2939,56.4397,18000.0
2013-10-11 10:00:00,58.1,58.29,58.09,58.24,15100.0,56.4883,56.673,56.4786,56.6244,15100.0
2013-10-11 10:05:00,58.23,58.35,58.12,58.34,10300.0,56.6147,56.7314,56.5078,56.7217,10300.0
2013-10-11 10:10:00,58.25,58.29,58.07,58.17,13400.0,56.6341,56.673,56.4591,56.5564,13400.0
2013-10-11 10:15:00,58.22,58.27,58.02,58.05,6800.0,56.605,56.6536,56.4105,56.4397,6800.0
2013-10-11 10:20:00,58.03,58.04,57.86,57.86,11700.0,56.4203,56.43,56.255,56.255,11700.0
2013-10-11 10:25:00,57.95,58.06,57.83,57.85,20000.0,56.3425,56.4494,56.2258,56.2452,20000.0
2013-10-11 10:30:00,57.83,57.88,57.7,57.72,16400.0,56.2258,56.2744,56.0994,56.1189,16400.0
2013-10-11 10:35:00,57.79,57.85,57.68,57.68,17000.0,56.1869,56.2452,56.08,56.08,17000.0
2013-10-11 10:40:00,57.69,57.74,57.64,57.65,21100.0,56.0897,56.1383,56.0411,56.0508,21100.0
2013-10-11 10:45:00,57.63,57.67,57.57,57.61,14600.0,56.0313,56.0702,55.973,56.0119,14600.0
2013-10-11 10:50:00,57.6,57.62,57.43,57.45,26200.0,56.0022,56.0216,55.8369,55.8563,26200.0
2013-10-11 10:55:00,57.49,57.59,57.32,57.57,32300.0,55.8952,55.9925,55.7299,55.973,32300.0
2013-10-11 11:00:00,57.55,57.61,57.46,57.61,9400.0,55.9536,56.0119,55.8661,56.0119,9400.0
2013-10-11 11:05:00,57.58,57.67,57.57,57.6,13100.0,55.9827,56.0702,55.973,56.0022,13100.0
2013-10-11 11:10:00,57.63,57.63,57.48,57.49,20200.0,56.0313,56.0313,55.8855,55.8952,20200.0
2013-10-11 11:15:00,57.51,57.55,57.34,57.37,15900.0,55.9147,55.9536,55.7494,55.7786,15900.0
2013-10-11 11:20:00,57.39,57.52,57.39,57.48,15200.0,55.798,55.9244,55.798,55.8855,15200.0
2013-10-11 11:25:00,57.48,57.58,57.45,57.52,30500.0,55.8855,55.9827,55.8563,55.9244,30500.0
2013-10-11 11:30:00,57.51,57.65,57.46,57.63,17900.0,55.9147,56.0508,55.8661,56.0313,17900.0
2013-10-11 11:35:00,57.63,57.73,57.62,57.71,32700.0,56.0313,56.1286,56.0216,56.1091,32700.0
2013-10-11 11:40:00,57.69,57.8,57.66,57.74,18400.0,56.0897,56.1966,56.0605,56.1383,18400.0
2013-10-11 11:45:00,57.76,57.77,57.68,57.68,24800.0,56.1577,56.1675,56.08,56.08,24800.0
2013-10-11 11:50:00,57.67,57.74,57.61,57.74,24400.0,56.0702,56.1383,56.0119,56.1383,24400.0
2013-10-11 11:55:00,57.74,57.75,57.62,57.71,45000.0,56.1383,56.148,56.0216,56.1091,45000.0
2013-10-11 12:00:00,57.72,57.79,57.68,57.71,26700.0,56.1189,56.1869,56.08,56.1091,26700.0
2013-10-11 12:05:00,57.72,57.73,57.65,57.69,14000.0,56.1189,56.1286,56.0508,56.0897,14000.0
2013-10-11 12:10:00,57.68,57.76,57.65,57.73,8100.0,56.08,56.1577,56.0508,56.1286,8100.0
2013-10-11 12:15:00,57.73,57.87,57.72,57.86,10800.0,56.1286,56.2647,56.1189,56.255,10800.0
2013-10-11 12:20:00,57.9,57.96,57.88,57.91,8900.0,56.2939,56.3522,56.2744,56.3036,8900.0
2013-10-11 12:25:00,57.91,57.98,57.76,57.76,13900.0,56.3036,56.3716,56.1577,56.1577,13900.0
2013-10-11 12:30:00,57.75,57.83,57.75,57.78,14700.0,56.148,56.2258,56.148,56.1772,14700.0
2013-10-11 12:35:00,57.78,57.81,57.75,57.78,15500.0,56.1772,56.2064,56.148,56.1772,15500.0
2013-10-11 12:40:00,57.78,57.84,57.76,57.76,9300.0,56.1772,56.2355,56.1577,56.1577,9300.0
2013-10-11 12:45:00,57.79,57.83,57.77,57.8,9200.0,56.1869,56.2258,56.1675,56.1966,9200.0
2013-10-11 12:50:00,57.81,57.84,57.79,57.82,19500.0,56.2064,56.2355,56.1869,56.2161,19500.0
2013-10-11 12:55:00,57.83,57.85,57.76,57.83,14800.0,56.2258,56.2452,56.1577,56.2258,14800.0
2013-10-11 13:00:00,57.8,57.81,57.76,57.79,13400.0,56.1966,56.2064,56.1577,56.1869,13400.0
2013-10-11 13:05:00,57.78,57.84,57.77,57.79,24000.0,56.1772,56.2355,56.1675,56.1869,24000.0
2013-10-11 13:10:00,57.8,57.86,57.78,57.79,20600.0,56.1966,56.255,56.1772,56.1869,20600.0
2013-10-11 13:15:00,57.79,57.8,57.71,57.75,18400.0,56.1869,56.1966,56.1091,56.148,18400.0
2013-10-11 13:20:00,57.74,57.75,57.68,57.69,6300.0,56.1383,56.148,56.08,56.0897,6300.0
2013-10-11 13:25:00,57.75,57.77,57.69,57.71,9000.0,56.148,56.1675,56.0897,56.1091,9000.0
2013-10-11 13:30:00,57.67,57.74,57.66,57.71,4400.0,56.0702,56.1383,56.0605,56.1091,4400.0
2013-10-11 13:35:00,57.75,57.76,57.64,57.64,14500.0,56.148,56.1577,56.0411,56.0411,14500.0
2013-10-11 13:40:00,57.64,57.66,57.61,57.65,7000.0,56.0411,56.0605,56.0119,56.0508,7000.0
2013-10-11 13:45:00,57.63,57.67,57.54,57.54,14800.0,56.0313,56.0702,55.9438,55.9438,14800.0
2013-10-11 13:50:00,57.55,57.6,57.5,57.57,6900.0,55.9536,56.0022,55.905,55.973,6900.0
2013-10-11 13:55:00,57.57,57.59,57.51,57.55,11500.0,55.973,55.9925,55.9147,55.9536,11500.0
2013-10-11 14:00:00,57.53,57.6,57.51,57.6,16100.0,55.9341,56.0022,55.9147,56.0022,16100.0
2013-10-11 14:05:00,57.59,57.61,57.54,57.6,8000.0,55.9925,56.0119,55.9438,56.0022,8000.0
2013-10-11 14:10:00,57.61,57.61,57.54,57.54,11300.0,56.0119,56.0119,55.9438,55.9438,11300.0
2013-10-11 14:15:00,57.55,57.61,57.53,57.55,9700.0,55.9536,56.0119,55.9341,55.9536,9700.0
2013-10-11 14:20:00,57.56,57.57,57.51,57.56,10900.0,55.9633,55.973,55.9147,55.9633,10900.0
2013-10-11 14:25:00,57.56,57.56,57.47,57.47,10300.0,55.9633,55.9633,55.8758,55.8758,10300.0
2013-10-11 14:30:00,57.48,57.55,57.48,57.52,5800.0,55.8855,55.9536,55.8855,55.9244,5800.0
2013-10-11 14:35:00,57.53,57.53,57.44,57.48,7000.0,55.9341,55.9341,55.8466,55.8855,7000.0
2013-10-11 14:40:00,57.5,57.57,57.5,57.55,12500.0,55.905,55.973,55.905,55.9536,12500.0
2013-10-11 14:45:00,57.54,57.57,57.48,57.48,10000.0,55.9438,55.973,55.8855,55.8855,10000.0
2013-10-11 14:50:00,57.48,57.51,57.46,57.51,9600.0,55.8855,55.9147,55.8661,55.9147,9600.0
2013-10-11 14:55:00,57.52,57.56,57.47,57.49,13500.0,55.9244,55.9633,55.8758,55.8952,13500.0
2013-10-11 15:00:00,57.48,57.51,57.4,57.43,15800.0,55.8855,55.9147,55.8077,55.8369,15800.0
2013-10-11 15:05:00,57.43,57.46,57.41,57.45,16600.0,55.8369,55.8661,55.8175,55.8563,16600.0
2013-10-11 15:10:00,57.44,57.47,57.41,57.41,14600.0,55.8466,55.8758,55.8175,55.8175,14600.0
2013-10-11 15:15:00,57.41,57.47,57.39,57.47,20200.0,55.8175,55.8758,55.798,55.8758,20200.0
2013-10-11 15:20:00,57.47,57.52,57.44,57.51,13500.0,55.8758,55.9244,55.8466,55.9147,13500.0
2013-10-11 15:25:00,57.52,57.58,57.51,57.58,24500.0,55.9244,55.9827,55.9147,55.9827,24500.0
2013-10-11 15:30:00,57.59,57.66,57.59,57.64,34600.0,55.9925,56.0605,55.9925,56.0411,34600.0
2013-10-11 15:35:00,57.64,57.66,57.58,57.58,43000.0,56.0411,56.0605,55.9827,55.9827,43000.0
2013-10-11 15:40:00,57.58,57.65,57.58,57.63,37200.0,55.9827,56.0508,55.9827,56.0313,37200.0
2013-10-11 15:45:00,57.61,57.62,57.43,57.47,63000.0,56.0119,56.0216,55.8369,55.8758,63000.0
2013-10-11 15:50:00,57.47,57.56,57.45,57.55,58400.0,55.8758,55.9633,55.8563,55.9536,58400.0
2013-10-11 15:55:00,57.54,57.74,57.52,57.73,64900.0,55.9438,56.1383,55.9244,56.1286,64900.0
2013-10-14 09:30:00,57.33,57.51,57.19,57.43,22400.0,55.7397,55.9147,55.6036,55.8369,22400.0
2013-10-14 09:35:00,57.46,57.7,57.38,57.51,21400.0,55.8661,56.0994,55.7883,55.9147,21400.0
2013-10-14 09:40:00,57.51,57.53,57.35,57.37,5700.0,55.9147,55.9341,55.7591,55.7786,5700.0
2013-10-14 09:45:00,57.37,57.46,57.29,57.43,8600.0,55.7786,55.8661,55.7008,55.8369,8600.0
2013-10-14 09:50:00,57.42,57.56,57.35,57.49,10200.0,55.8272,55.9633,55.7591,55.8952,10200.0
2013-10-14 09:55:00,57.55,57.66,57.43,57.53,40300.0,55.9536,56.0605,55.8369,55.9341,40300.0
2013-10-14 10:00:00,57.56,57.62,57.45,57.45,28700.0,55.9633,56.0216,55.8563,55.8563,28700.0
2013-10-14 10:05:00,57.45,57.51,57.35,57.45,20100.0,55.8563,55.9147,55.7591,55.8563,20100.0
2013-10-14 10:10:00,57.39,57.49,57.35,57.42,26600.0,55.798,55.8952,55.7591,55.8272,26600.0
2013-10-14 10:15:00,57.39,57.5,57.38,57.47,27400.0,55.798,55.905,55.7883,55.8758,27400.0
2013-10-14 10:20:00,57.47,57.65,57.47,57.6,63200.0,55.8758,56.0508,55.8758,56.0022,63200.0
2013-10-14 10:25:00,57.59,57.66,57.59,57.62,19800.0,55.9925,56.0605,55.9925,56.0216,19800.0
2013-10-14 10:30:00,57.64,57.7,57.6,57.7,6900.0,56.0411,56.0994,56.0022,56.0994,6900.0
2013-10-14 10:35:00,57.69,57.74,57.67,57.73,5100.0,56.0897,56.1383,56.0702,56.1286,5100.0
2013-10-14 10:40:00,57.72,57.72,57.59,57.63,23900.0,56.1189,56.1189,55.9925,56.0313,23900.0
2013-10-14 10:45:00,57.62,57.65,57.6,57.6,24300.0,56.0216,56.0508,56.0022,56.0022,24300.0
2013-10-14 10:50:00,57.62,57.65,57.4,57.42,19400.0,56.0216,56.0508,55.8077,55.8272,19400.0
2013-10-14 10:55:00,57.34,57.57,57.25,57.57,9300.0,55.7494,55.973,55.6619,55.973,9300.0
2013-10-14 11:00:00,57.56,57.61,57.48,57.59,9400.0,55.9633,56.0119,55.8855,55.9925,9400.0
2013-10-14 11:05:00,57.57,57.65,57.54,57.65,6400.0,55.973,56.0508,55.9438,56.0508,6400.0
2013-10-14 11:10:00,57.66,57.75,57.63,57.71,25800.0,56.0605,56.148,56.0313,56.1091,25800.0
2013-10-14 11:15:00,57.73,57.79,57.7,57.73,5300.0,56.1286,56.1869,56.0994,56.1286,5300.0
2013-10-14 11:20:00,57.75,57.76,57.7,57.73,5100.0,56.148,56.1577,56.0994,56.1286,5100.0
2013-10-14 11:25:00,57.72,57.79,57.7,57.79,19600.0,56.1189,56.1869,56.0994,56.1869,19600.0
2013-10-14 11:30:00,57.76,57.79,57.68,57.7,40600.0,56.1577,56.1869,56.08,56.0994,40600.0
2013-10-14 11:35:00,57.71,57.76,57.69,57.72,13500.0,56.1091,56.1577,56.0897,56.1189,13500.0
2013-10-14 11:40:00,57.7,57.76,57.67,57.73,24500.0,56.0994,56.1577,56.0702,56.1286,24500.0
2013-10-14 11:45:00,57.73,57.76,57.7,57.73,11100.0,56.1286,56.1577,56.0994,56.1286,11100.0
2013-10-14 11:50:00,57.75,57.79,57.71,57.75,6700.0,56.148,56.1869,56.1091,56.148,6700.0
2013-10-14 11:55:00,57.78,57.78,57.73,57.76,16000.0,56.1772,56.1772,56.1286,56.1577,16000.0
2013-10-14 12:00:00,57.74,57.79,57.73,57.73,39000.0,56.1383,56.1869,56.1286,56.1286,39000.0
2013-10-14 12:05:00,57.74,57.75,57.65,57.65,5400.0,56.1383,56.148,56.0508,56.0508,5400.0
2013-10-14 12:10:00,57.68,57.68,57.54,57.56,8200.0,56.08,56.08,55.9438,55.9633,8200.0
2013-10-14 12:15:00,57.56,57.67,57.56,57.61,4900.0,55.9633,56.0702,55.9633,56.0119,4900.0
2013-10-14 12:20:00,57.61,57.63,57.47,57.53,4600.0,56.0119,56.0313,55.8758,55.9341,4600.0
2013-10-14 12:25:00,57.53,57.54,57.45,57.49,2300.0,55.9341,55.9438,55.8563,55.8952,2300.0
2013-10-14 12:30:00,57.48,57.56,57.48,57.56,2700.0,55.8855,55.9633,55.8855,55.9633,2700.0
2013-10-14 12:35:00,57.6,57.67,57.56,57.66,9400.0,56.0022,56.0702,55.9633,56.0605,9400.0
2013-10-14 12:40:00,57.64,57.68,57.56,57.56,1800.0,56.0411,56.08,55.9633,55.9633,1800.0
2013-10-14 12:45:00,57.6,57.63,57.56,57.63,12300.0,56.0022,56.0313,55.9633,56.0313,12300.0
2013-10-14 12:50:00,57.64,57.72,57.63,57.69,4200.0,56.0411,56.1189,56.0313,56.0897,4200.0
2013-10-14 12:55:00,57.69,57.79,57.68,57.75,10100.0,56.0897,56.1869,56.08,56.148,10100.0
2013-10-14 13:00:00,57.77,57.77,57.7,57.7,4500.0,56.1675,56.1675,56.0994,56.0994,4500.0
2013-10-14 13:05:00,57.72,57.78,57.72,57.76,12900.0,56.1189,56.1772,56.1189,56.1577,12900.0
2013-10-14 13:10:00,57.77,57.84,57.76,57.81,15000.0,56.1675,56.2355,56.1577,56.2064,15000.0
2013-10-14 13:15:00,57.83,57.83,57.79,57.8,4000.0,56.2258,56.2258,56.1869,56.1966,4000.0
2013-10-14 13:20:00,57.78,57.78,57.74,57.77,6100.0,56.1772,56.1772,56.1383,56.1675,6100.0
2013-10-14 13:25:00,57.78,57.79,57.74,57.74,2500.0,56.1772,56.1869,56.1383,56.1383,2500.0
2013-10-14 13:30:00,57.77,57.8,57.73,57.79,2500.0,56.1675,56.1966,56.1286,56.1869,2500.0
2013-10-14 13:35:00,57.79,57.83,57.73,57.76,3700.0,56.1869,56.2258,56.1286,56.1577,3700.0
2013-10-14 13:40:00,57.77,57.85,57.77,57.82,7800.0,56.1675,56.2452,56.1675,56.2161,7800.0
2013-10-14 13:45:00,57.85,57.86,57.81,57.84,9700.0,56.2452,56.255,56.2064,56.2355,9700.0
2013-10-14 13:50:00,57.84,57.88,57.81,57.87,11200.0,56.2355,56.2744,56.2064,56.2647,11200.0
2013-10-14 13:55:00,57.86,57.96,57.85,57.96,8900.0,56.255,56.3522,56.2452,56.3522,8900.0
2013-10-14 14:00:00,57.95,58.01,57.94,58.0,20700.0,56.3425,56.4008,56.3327,56.3911,20700.0
2013-10-14 14:05:00,58.0,58.0,57.91,57.91,10800.0,56.3911,56.3911,56.3036,56.3036,10800.0
2013-10-14 14:10:00,57.93,57.94,57.84,57.87,12800.0,56.323,56.3327,56.2355,56.2647,12800.0
2013-10-14 14:15:00,57.86,58.02,57.86,58.02,13600.0,56.255,56.4105,56.255,56.4105,13600.0
2013-10-14 14:20:00,58.03,58.11,58.0,58.05,8700.0,56.4203,56.498,56.3911,56.4397,8700.0
2013-10-14 14:25:00,58.04,58.07,58.01,58.02,11800.0,56.43,56.4591,56.4008,56.4105,11800.0
2013-10-14 14:30:00,58.02,58.04,58.0,58.02,11900.0,56.4105,56.43,56.3911,56.4105,11900.0
2013-10-14 14:35:00,58.01,58.03,57.97,57.98,15200.0,56.4008,56.4203,56.3619,56.3716,15200.0
2013-10-14 14:40:00,57.98,58.0,57.73,57.73,25700.0,56.3716,56.3911,56.1286,56.1286,25700.0
2013-10-14 14:45:00,57.73,57.91,57.73,57.89,15000.0,56.1286,56.3036,56.1286,56.2841,15000.0
2013-10-14 14:50:00,57.89,57.91,57.76,57.76,11400.0,56.2841,56.3036,56.1577,56.1577,11400.0
2013-10-14 14:55:00,57.75,57.83,57.74,57.83,5900.0,56.148,56.2258,56.1383,56.2258,5900.0
2013-10-14 15:00:00,57.84,57.93,57.81,57.89,14000.0,56.2355,56.323,56.2064,56.2841,14000.0
2013-10-14 15:05:00,57.89,58.0,57.88,58.0,15900.0,56.2841,56.3911,56.2744,56.3911,15900.0
2013-10-14 15:10:00,58.0,58.0,57.96,57.99,19100.0,56.3911,56.3911,56.3522,56.3814,19100.0
2013-10-14 15:15:00,57.97,58.0,57.93,57.96,33500.0,56.3619,56.3911,56.323,56.3522,33500.0
2013-10-14 15:20:00,57.96,57.97,57.87,57.92,67600.0,56.3522,56.3619,56.2647,56.3133,67600.0
2013-10-14 15:25:00,57.92,57.93,57.87,57.93,15300.0,56.3133,56.323,56.2647,56.323,15300.0
2013-10-14 15:30:00,57.93,57.95,57.88,57.88,14100.0,56.323,56.3425,56.2744,56.2744,14100.0
2013-10-14 15:35:00,57.89,57.91,57.8,57.88,26900.0,56.2841,56.3036,56.1966,56.2744,26900.0
2013-10-14 15:40:00,57.89,57.92,57.87,57.91,18700.0,56.2841,56.3133,56.2647,56.3036,18700.0
2013-10-14 15:45:00,57.9,57.9,57.8,57.87,25000.0,56.2939,56.2939,56.1966,56.2647,25000.0
2013-10-14 15:50:00,57.87,57.89,57.83,57.85,31900.0,56.2647,56.2841,56.2258,56.2452,31900.0
2013-10-14 15:55:00,57.84,57.91,57.82,57.89,89400.0,56.2355,56.3036,56.2161,56.2841,89400.0
2013-10-15 09:30:00,57.69,57.85,57.69,57.74,19900.0,56.0897,56.2452,56.0897,56.1383,19900.0
2013-10-15 09:35:00,57.74,57.93,57.74,57.84,3200.0,56.1383,56.323,56.1383,56.2355,3200.0
2013-10-15 09:40:00,57.86,57.93,57.46,57.49,14100.0,56.255,56.323,55.8661,55.8952,14100.0
2013-10-15 09:45:00,57.53,57.8,57.52,57.78,11800.0,55.9341,56.1966,55.9244,56.1772,11800.0
2013-10-15 09:50:00,57.73,58.01,57.73,57.87,14600.0,56.1286,56.4008,56.1286,56.2647,14600.0
2013-10-15 09:55:00,57.87,58.03,57.87,57.98,12600.0,56.2647,56.4203,56.2647,56.3716,12600.0
2013-10-15 10:00:00,57.99,58.04,57.85,58.01,53700.0,56.3814,56.43,56.2452,56.4008,53700.0
2013-10-15 10:05:00,58.01,58.12,58.0,58.12,9500.0,56.4008,56.5078,56.3911,56.5078,9500.0
2013-10-15 10:10:00,58.12,58.13,57.9,57.98,19300.0,56.5078,56.5175,56.2939,56.3716,19300.0
2013-10-15 10:15:00,58.02,58.04,57.8,57.85,16900.0,56.4105,56.43,56.1966,56.2452,16900.0
2013-10-15 10:20:00,57.81,57.91,57.72,57.85,18700.0,56.2064,56.3036,56.1189,56.2452,18700.0
2013-10-15 10:25:00,57.85,57.87,57.73,57.75,14200.0,56.2452,56.2647,56.1286,56.148,14200.0
2013-10-15 10:30:00,57.73,57.75,57.55,57.69,17100.0,56.1286,56.148,55.9536,56.0897,17100.0
2013-10-15 10:35:00,57.64,57.82,57.63,57.79,13600.0,56.0411,56.2161,56.0313,56.1869,13600.0
2013-10-15 10:40:00,57.82,57.88,57.6,57.69,8500.0,56.2161,56.2744,56.0022,56.0897,8500.0
2013-10-15 10:45:00,57.69,57.7,57.61,57.68,5200.0,56.0897,56.0994,56.0119,56.08,5200.0
2013-10-15 10:50:00,57.65,57.68,57.6,57.65,12600.0,56.0508,56.08,56.0022,56.0508,12600.0
2013-10-15 10:55:00,57.63,57.68,57.59,57.65,14500.0,56.0313,56.08,55.9925,56.0508,14500.0
2013-10-15 11:00:00,57.64,57.67,57.6,57.61,16700.0,56.0411,56.0702,56.0022,56.0119,16700.0
2013-10-15 11:05:00,57.59,57.67,57.55,57.6,14900.0,55.9925,56.0702,55.9536,56.0022,14900.0
2013-10-15 11:10:00,57.61,57.82,57.58,57.79,16200.0,56.0119,56.2161,55.9827,56.1869,16200.0
2013-10-15 11:15:00,57.79,57.86,57.79,57.83,17900.0,56.1869,56.255,56.1869,56.2258,17900.0
2013-10-15 11:20:00,57.85,57.93,57.82,57.9,35400.0,56.2452,56.323,56.2161,56.2939,35400.0
2013-10-15 11:25:00,57.9,57.94,57.85,57.94,6100.0,56.2939,56.3327,56.2452,56.3327,6100.0
2013-10-15 11:30:00,57.94,58.0,57.92,57.94,20100.0,56.3327,56.3911,56.3133,56.3327,20100.0
2013-10-15 11:35:00,57.93,57.97,57.8,57.93,11100.0,56.323,56.3619,56.1966,56.323,11100.0
2013-10-15 11:40:00,57.92,57.94,57.8,57.8,15800.0,56.3133,56.3327,56.1966,56.1966,15800.0
2013-10-15 11:45:00,57.8,57.81,57.68,57.77,14400.0,56.1966,56.2064,56.08,56.1675,14400.0
2013-10-15 11:50:00,57.8,57.84,57.72,57.72,7700.0,56.1966,56.2355,56.1189,56.1189,7700.0
2013-10-15 11:55:00,57.71,57.71,57.56,57.6,4200.0,56.1091,56.1091,55.9633,56.0022,4200.0
2013-10-15 12:00:00,57.62,57.62,57.44,57.47,11000.0,56.0216,56.0216,55.8466,55.8758,11000.0
2013-10-15 12:05:00,57.46,57.47,57.34,57.44,14300.0,55.8661,55.8758,55.7494,55.8466,14300.0
2013-10-15 12:10:00,57.47,57.48,57.35,57.41,5400.0,55.8758,55.8855,55.7591,55.8175,5400.0
2013-10-15 12:15:00,57.36,57.36,57.16,57.24,12900.0,55.7688,55.7688,55.5744,55.6522,12900.0
2013-10-15 12:20:00,57.26,57.37,57.2,57.35,18800.0,55.6716,55.7786,55.6133,55.7591,18800.0
2013-10-15 12:25:00,57.34,57.37,57.18,57.19,4100.0,55.7494,55.7786,55.5938,55.6036,4100.0
2013-10-15 12:30:00,57.18,57.24,57.12,57.21,5300.0,55.5938,55.6522,55.5355,55.623,5300.0
2013-10-15 12:35:00,57.26,57.3,57.19,57.21,9200.0,55.6716,55.7105,55.6036,55.623,9200.0
2013-10-15 12:40:00,57.16,57.28,57.15,57.22,6300.0,55.5744,55.6911,55.5647,55.6327,6300.0
2013-10-15 12:45:00,57.23,57.27,57.21,57.24,6500.0,55.6424,55.6813,55.623,55.6522,6500.0
2013-10-15 12:50:00,57.24,57.25,57.2,57.23,2900.0,55.6522,55.6619,55.6133,55.6424,2900.0
2013-10-15 12:55:00,57.22,57.28,57.17,57.28,10700.0,55.6327,55.6911,55.5841,55.6911,10700.0
2013-10-15 13:00:00,57.27,57.31,57.22,57.29,9900.0,55.6813,55.7202,55.6327,55.7008,9900.0
2013-10-15 13:05:00,57.23,57.32,57.23,57.32,3700.0,55.6424,55.7299,55.6424,55.7299,3700.0
2013-10-15 13:10:00,57.31,57.37,57.26,57.34,21800.0,55.7202,55.7786,55.6716,55.7494,21800.0
2013-10-15 13:15:00,57.33,57.44,57.31,57.44,18200.0,55.7397,55.8466,55.7202,55.8466,18200.0
2013-10-15 13:20:00,57.4,57.43,57.35,57.43,16600.0,55.8077,55.8369,55.7591,55.8369,16600.0
2013-10-15 13:25:00,57.44,57.5,57.42,57.47,28700.0,55.8466,55.905,55.8272,55.8758,28700.0
2013-10-15 13:30:00,57.47,57.59,57.44,57.58,6500.0,55.8758,55.9925,55.8466,55.9827,6500.0
2013-10-15 13:35:00,57.58,57.61,57.5,57.5,4900.0,55.9827,56.0119,55.905,55.905,4900.0
2013-10-15 13:40:00,57.48,57.49,57.4,57.42,10600.0,55.8855,55.8952,55.8077,55.8272,10600.0
2013-10-15 13:45:00,57.38,57.45,57.34,57.41,6900.0,55.7883,55.8563,55.7494,55.8175,6900.0
2013-10-15 13:50:00,57.41,57.41,57.34,57.35,10500.0,55.8175,55.8175,55.7494,55.7591,10500.0
2013-10-15 13:55:00,57.35,57.36,57.32,57.32,16100.0,55.7591,55.7688,55.7299,55.7299,16100.0
2013-10-15 14:00:00,57.32,57.37,57.3,57.3,14500.0,55.7299,55.7786,55.7105,55.7105,14500.0
2013-10-15 14:05:00,57.3,57.31,57.26,57.28,16200.0,55.7105,55.7202,55.6716,55.6911,16200.0
2013-10-15 14:10:00,57.28,57.28,57.1,57.16,32100.0,55.6911,55.6911,55.516,55.5744,32100.0
2013-10-15 14:15:00,57.16,57.18,57.1,57.13,30400.0,55.5744,55.5938,55.516,55.5452,30400.0
2013-10-15 14:20:00,57.15,57.17,57.02,57.03,21800.0,55.5647,55.5841,55.4383,55.448,21800.0
2013-10-15 14:25:00,57.01,57.06,56.89,56.92,38200.0,55.4285,55.4772,55.3119,55.341,38200.0
2013-10-15 14:30:00,56.91,56.98,56.9,56.96,21600.0,55.3313,55.3994,55.3216,55.3799,21600.0
2013-10-15 14:35:00,56.97,56.97,56.76,56.85,39500.0,55.3897,55.3897,55.1855,55.273,39500.0
2013-10-15 14:40:00,56.85,56.91,56.77,56.89,19700.0,55.273,55.3313,55.1952,55.3119,19700.0
2013-10-15 14:45:00,56.88,56.94,56.81,56.9,13600.0,55.3022,55.3605,55.2341,55.3216,13600.0
2013-10-15 14:50:00,56.95,57.16,56.95,57.13,9000.0,55.3702,55.5744,55.3702,55.5452,9000.0
2013-10-15 14:55:00,57.14,57.3,57.14,57.3,7500.0,55.5549,55.7105,55.5549,55.7105,7500.0
2013-10-15 15:00:00,57.33,57.37,57.32,57.36,10800.0,55.7397,55.7786,55.7299,55.7688,10800.0
2013-10-15 15:05:00,57.33,57.49,56.9,57.43,35000.0,55.7397,55.8952,55.3216,55.8369,35000.0
2013-10-15 15:10:00,57.47,57.76,57.4,57.71,23300.0,55.8758,56.1577,55.8077,56.1091,23300.0
2013-10-15 15:15:00,57.75,57.75,57.68,57.68,20100.0,56.148,56.148,56.08,56.08,20100.0
2013-10-15 15:20:00,57.68,57.7,57.6,57.7,15900.0,56.08,56.0994,56.0022,56.0994,15900.0
2013-10-15 15:25:00,57.68,57.7,57.65,57.68,18600.0,56.08,56.0994,56.0508,56.08,18600.0
2013-10-15 15:30:00,57.67,57.67,57.47,57.49,32300.0,56.0702,56.0702,55.8758,55.8952,32300.0
2013-10-15 15:35:00,57.49,57.51,57.46,57.49,24400.0,55.8952,55.9147,55.8661,55.8952,24400.0
2013-10-15 15:40:00,57.49,57.5,57.41,57.42,17200.0,55.8952,55.905,55.8175,55.8272,17200.0
2013-10-15 15:45:00,57.41,57.46,57.37,57.42,25900.0,55.8175,55.8661,55.7786,55.8272,25900.0
2013-10-15 15:50:00,57.4,57.42,57.35,57.4,43600.0,55.8077,55.8272,55.7591,55.8077,43600.0
2013-10-15 15:55:00,57.39,57.43,57.36,57.37,52500.0,55.798,55.8369,55.7688,55.7786,52500.0
2013-10-16 09:30:00,58.12,58.12,57.68,57.74,8800.0,56.5078,56.5078,56.08,56.1383,8800.0
2013-10-16 09:35:00,57.8,57.84,57.49,57.58,28300.0,56.1966,56.2355,55.8952,55.9827,28300.0
2013-10-16 09:40:00,57.54,57.54,57.23,57.27,16700.0,55.9438,55.9438,55.6424,55.6813,16700.0
2013-10-16 09:45:00,57.25,57.25,56.96,57.12,32300.0,55.6619,55.6619,55.3799,55.5355,32300.0
2013-10-16 09:50:00,57.14,57.24,57.02,57.08,45400.0,55.5549,55.6522,55.4383,55.4966,45400.0
2013-10-16 09:55:00,57.12,57.66,57.12,57.66,56600.0,55.5355,56.0605,55.5355,56.0605,56600.0
2013-10-16 10:00:00,57.61,57.89,57.49,57.52,48900.0,56.0119,56.2841,55.8952,55.9244,48900.0
2013-10-16 10:05:00,57.51,57.51,57.36,57.43,38900.0,55.9147,55.9147,55.7688,55.8369,38900.0
2013-10-16 10:10:00,57.43,57.49,57.35,57.4,30900.0,55.8369,55.8952,55.7591,55.8077,30900.0
2013-10-16 10:15:00,57.43,57.45,57.21,57.28,34300.0,55.8369,55.8563,55.623,55.6911,34300.0
2013-10-16 10:20:00,57.29,57.36,57.18,57.22,32800.0,55.7008,55.7688,55.5938,55.6327,32800.0
2013-10-16 10:25:00,57.2,57.3,57.15,57.2,29600.0,55.6133,55.7105,55.5647,55.6133,29600.0
2013-10-16 10:30:00,57.18,57.32,57.18,57.24,27600.0,55.5938,55.7299,55.5938,55.6522,27600.0
2013-10-16 10:35:00,57.24,57.32,57.21,57.32,20800.0,55.6522,55.7299,55.623,55.7299,20800.0
2013-10-16 10:40:00,57.32,57.35,57.15,57.22,32300.0,55.7299,55.7591,55.5647,55.6327,32300.0
2013-10-16 10:45:00,57.27,57.29,57.2,57.24,24600.0,55.6813,55.7008,55.6133,55.6522,24600.0
2013-10-16 10:50:00,57.22,57.3,57.18,57.25,11200.0,55.6327,55.7105,55.5938,55.6619,11200.0
2013-10-16 10:55:00,57.23,57.33,57.23,57.3,20200.0,55.6424,55.7397,55.6424,55.7105,20200.0
2013-10-16 11:00:00,57.29,57.33,57.22,57.22,15700.0,55.7008,55.7397,55.6327,55.6327,15700.0
2013-10-16 11:05:00,57.26,57.43,57.26,57.4,24500.0,55.6716,55.8369,55.6716,55.8077,24500.0
2013-10-16 11:10:00,57.4,57.44,57.37,57.42,25300.0,55.8077,55.8466,55.7786,55.8272,25300.0
2013-10-16 11:15:00,57.43,57.43,57.3,57.33,33600.0,55.8369,55.8369,55.7105,55.7397,33600.0
2013-10-16 11:20:00,57.3,57.35,57.3,57.3,10900.0,55.7105,55.7591,55.7105,55.7105,10900.0
2013-10-16 11:25:00,57.33,57.39,57.24,57.39,12700.0,55.7397,55.798,55.6522,55.798,12700.0
2013-10-16 11:30:00,57.39,57.41,57.35,57.36,12600.0,55.798,55.8175,55.7591,55.7688,12600.0
2013-10-16 11:35:00,57.38,57.5,57.38,57.5,14400.0,55.7883,55.905,55.7883,55.905,14400.0
2013-10-16 11:40:00,57.5,57.5,57.45,57.49,16600.0,55.905,55.905,55.8563,55.8952,16600.0
2013-10-16 11:45:00,57.49,57.51,57.44,57.44,22200.0,55.8952,55.9147,55.8466,55.8466,22200.0
2013-10-16 11:50:00,57.44,57.58,57.43,57.58,14400.0,55.8466,55.9827,55.8369,55.9827,14400.0
2013-10-16 11:55:00,57.59,57.67,57.54,57.66,17500.0,55.9925,56.0702,55.9438,56.0605,17500.0
2013-10-16 12:00:00,57.7,57.74,57.68,57.69,17900.0,56.0994,56.1383,56.08,56.0897,17900.0
2013-10-16 12:05:00,57.7,57.73,57.67,57.69,53800.0,56.0994,56.1286,56.0702,56.0897,53800.0
2013-10-16 12:10:00,57.71,57.74,57.66,57.71,73600.0,56.1091,56.1383,56.0605,56.1091,73600.0
2013-10-16 12:15:00,57.69,57.73,57.63,57.67,29700.0,56.0897,56.1286,56.0313,56.0702,29700.0
2013-10-16 12:20:00,57.67,57.68,57.57,57.58,8600.0,56.0702,56.08,55.973,55.9827,8600.0
2013-10-16 12:25:00,57.58,57.64,57.55,57.56,40400.0,55.9827,56.0411,55.9536,55.9633,40400.0
2013-10-16 12:30:00,57.56,57.64,57.48,57.59,9800.0,55.9633,56.0411,55.8855,55.9925,9800.0
2013-10-16 12:35:00,57.62,57.63,57.48,57.59,25600.0,56.0216,56.0313,55.8855,55.9925,25600.0
2013-10-16 12:40:00,57.59,57.66,57.59,57.65,9700.0,55.9925,56.0605,55.9925,56.0508,9700.0
2013-10-16 12:45:00,57.63,57.65,57.61,57.63,21900.0,56.0313,56.0508,56.0119,56.0313,21900.0
2013-10-16 12:50:00,57.64,57.66,57.63,57.64,7800.0,56.0411,56.0605,56.0313,56.0411,7800.0
2013-10-16 12:55:00,57.62,57.63,57.47,57.56,20600.0,56.0216,56.0313,55.8758,55.9633,20600.0
2013-10-16 13:00:00,57.56,57.63,57.56,57.63,8300.0,55.9633,56.0313,55.9633,56.0313,8300.0
2013-10-16 13:05:00,57.63,57.63,57.55,57.59,6800.0,56.0313,56.0313,55.9536,55.9925,6800.0
2013-10-16 13:10:00,57.56,57.59,57.53,57.54,9800.0,55.9633,55.9925,55.9341,55.9438,9800.0
2013-10-16 13:15:00,57.53,57.6,57.51,57.52,14100.0,55.9341,56.0022,55.9147,55.9244,14100.0
2013-10-16 13:20:00,57.51,57.55,57.43,57.49,20200.0,55.9147,55.9536,55.8369,55.8952,20200.0
2013-10-16 13:25:00,57.45,57.57,57.45,57.57,17600.0,55.8563,55.973,55.8563,55.973,17600.0
2013-10-16 13:30:00,57.56,57.6,57.52,57.56,18500.0,55.9633,56.0022,55.9244,55.9633,18500.0
2013-10-16 13:35:00,57.56,57.59,57.53,57.57,7700.0,55.9633,55.9925,55.9341,55.973,7700.0
2013-10-16 13:40:00,57.59,57.59,57.53,57.56,5500.0,55.9925,55.9925,55.9341,55.9633,5500.0
2013-10-16 13:45:00,57.53,57.56,57.5,57.55,24600.0,55.9341,55.9633,55.905,55.9536,24600.0
2013-10-16 13:50:00,57.55,57.56,57.52,57.55,9600.0,55.9536,55.9633,55.9244,55.9536,9600.0
2013-10-16 13:55:00,57.52,57.53,57.46,57.47,20800.0,55.9244,55.9341,55.8661,55.8758,20800.0
2013-10-16 14:00:00,57.46,57.46,57.21,57.22,22000.0,55.8661,55.8661,55.623,55.6327,22000.0
2013-10-16 14:05:00,57.21,57.23,57.02,57.08,77000.0,55.623,55.6424,55.4383,55.4966,77000.0
2013-10-16 14:10:00,57.07,57.09,57.06,57.08,18500.0,55.4869,55.5063,55.4772,55.4966,18500.0
2013-10-16 14:15:00,57.08,57.11,57.03,57.03,20300.0,55.4966,55.5258,55.448,55.448,20300.0
2013-10-16 14:20:00,57.04,57.17,57.03,57.17,17300.0,55.4577,55.5841,55.448,55.5841,17300.0
2013-10-16 14:25:00,57.18,57.19,57.04,57.09,37200.0,55.5938,55.6036,55.4577,55.5063,37200.0
2013-10-16 14:30:00,57.09,57.12,57.03,57.08,45600.0,55.5063,55.5355,55.448,55.4966,45600.0
2013-10-16 14:35:00,57.09,57.1,57.04,57.05,22100.0,55.5063,55.516,55.4577,55.4674,22100.0
2013-10-16 14:40:00,57.05,57.08,57.03,57.04,23600.0,55.4674,55.4966,55.448,55.4577,23600.0
2013-10-16 14:45:00,57.04,57.04,56.83,56.83,33900.0,55.4577,55.4577,55.2535,55.2535,33900.0
2013-10-16 14:50:00,56.84,56.86,56.82,56.84,20600.0,55.2633,55.2827,55.2438,55.2633,20600.0
2013-10-16 14:55:00,56.85,57.0,56.8,56.97,21200.0,55.273,55.4188,55.2244,55.3897,21200.0
2013-10-16 15:00:00,56.96,57.06,56.96,57.03,21000.0,55.3799,55.4772,55.3799,55.448,21000.0
2013-10-16 15:05:00,57.03,57.37,57.03,57.37,24200.0,55.448,55.7786,55.448,55.7786,24200.0
2013-10-16 15:10:00,57.4,57.41,57.26,57.27,24800.0,55.8077,55.8175,55.6716,55.6813,24800.0
2013-10-16 15:15:00,57.25,57.32,57.23,57.25,17800.0,55.6619,55.7299,55.6424,55.6619,17800.0
2013-10-16 15:20:00,57.28,57.32,57.19,57.23,31000.0,55.6911,55.7299,55.6036,55.6424,31000.0
2013-10-16 15:25:00,57.23,57.23,56.98,57.01,37500.0,55.6424,55.6424,55.3994,55.4285,37500.0
2013-10-16 15:30:00,57.0,57.01,56.97,57.0,35700.0,55.4188,55.4285,55.3897,55.4188,35700.0
2013-10-16 15:35:00,57.0,57.0,56.94,56.97,44900.0,55.4188,55.4188,55.3605,55.3897,44900.0
2013-10-16 15:40:00,56.97,61.43,56.55,59.59,1796200.0,55.3897,59.7259,54.9813,57.937,1796200.0
2013-10-16 15:45:00,59.6,60.42,59.01,59.1,977900.0,57.9467,58.744,57.3731,57.4606,977900.0
2013-10-16 15:50:00,59.1,59.69,59.1,59.55,799900.0,57.4606,58.0342,57.4606,57.8981,799900.0
2013-10-16 15:55:00,59.52,60.01,59.43,59.81,635800.0,57.8689,58.3453,57.7814,58.1509,635800.0
2013-10-17 09:30:00,59.77,60.23,58.81,59.11,161900.0,58.112,58.5592,57.1786,57.4703,161900.0
2013-10-17 09:35:00,59.12,59.55,58.82,59.34,105500.0,57.48,57.8981,57.1883,57.6939,105500.0
2013-10-17 09:40:00,59.33,59.55,59.11,59.17,103300.0,57.6842,57.8981,57.4703,57.5286,103300.0
2013-10-17 09:45:00,59.17,59.23,58.6,59.0,77200.0,57.5286,57.587,56.9744,57.3633,77200.0
2013-10-17 09:50:00,58.99,59.04,57.85,57.85,103400.0,57.3536,57.4022,56.2452,56.2452,103400.0
2013-10-17 09:55:00,57.87,58.56,57.8,58.55,93400.0,56.2647,56.9355,56.1966,56.9258,93400.0
2013-10-17 10:00:00,58.57,58.7,58.39,58.66,66100.0,56.9453,57.0717,56.7703,57.0328,66100.0
2013-10-17 10:05:00,58.65,58.98,58.52,58.6,69000.0,57.0231,57.3439,56.8967,56.9744,69000.0
2013-10-17 10:10:00,58.66,58.67,58.3,58.59,74000.0,57.0328,57.0425,56.6828,56.9647,74000.0
2013-10-17 10:15:00,58.54,58.86,58.51,58.83,36200.0,56.9161,57.2272,56.8869,57.1981,36200.0
2013-10-17 10:20:00,58.84,58.84,58.51,58.52,22300.0,57.2078,57.2078,56.8869,56.8967,22300.0
2013-10-17 10:25:00,58.52,58.97,58.5,58.96,40400.0,56.8967,57.3342,56.8772,57.3245,40400.0
2013-10-17 10:30:00,59.0,59.06,58.69,58.79,74900.0,57.3633,57.4217,57.0619,57.1592,74900.0
2013-10-17 10:35:00,58.78,58.83,58.5,58.66,24100.0,57.1494,57.1981,56.8772,57.0328,24100.0
2013-10-17 10:40:00,58.63,58.77,58.52,58.62,79700.0,57.0036,57.1397,56.8967,56.9939,79700.0
2013-10-17 10:45:00,58.68,58.8,58.65,58.72,33200.0,57.0522,57.1689,57.0231,57.0911,33200.0
2013-10-17 10:50:00,58.72,58.82,58.67,58.77,61400.0,57.0911,57.1883,57.0425,57.1397,61400.0
2013-10-17 10:55:00,58.77,59.08,58.77,59.06,47100.0,57.1397,57.4411,57.1397,57.4217,47100.0
2013-10-17 11:00:00,59.08,59.26,58.95,59.16,51200.0,57.4411,57.6161,57.3147,57.5189,51200.0
2013-10-17 11:05:00,59.14,59.65,59.14,59.58,55100.0,57.4995,57.9953,57.4995,57.9273,55100.0
2013-10-17 11:10:00,59.59,59.88,59.37,59.84,82800.0,57.937,58.2189,57.7231,58.18,82800.0
2013-10-17 11:15:00,59.87,60.56,59.84,60.32,137500.0,58.2092,58.8801,58.18,58.6467,137500.0
2013-10-17 11:20:00,60.33,60.44,60.2,60.25,43400.0,58.6564,58.7634,58.5301,58.5787,43400.0
2013-10-17 11:25:00,60.25,60.92,60.22,60.87,152100.0,58.5787,59.2301,58.5495,59.1815,152100.0
2013-10-17 11:30:00,60.84,60.95,60.61,60.67,56200.0,59.1523,59.2593,58.9287,58.987,56200.0
2013-10-17 11:35:00,60.67,60.69,60.3,60.38,58000.0,58.987,59.0065,58.6273,58.7051,58000.0
2013-10-17 11:40:00,60.37,60.67,60.37,60.6,67200.0,58.6953,58.987,58.6953,58.919,67200.0
2013-10-17 11:45:00,60.64,60.83,60.64,60.83,35500.0,58.9579,59.1426,58.9579,59.1426,35500.0
2013-10-17 11:50:00,60.83,61.28,60.76,61.11,105700.0,59.1426,59.5801,59.0745,59.4148,105700.0
2013-10-17 11:55:00,61.1,61.5,60.89,61.39,121800.0,59.4051,59.794,59.2009,59.687,121800.0
2013-10-17 12:00:00,61.4,61.41,61.21,61.28,49900.0,59.6968,59.7065,59.512,59.5801,49900.0
2013-10-17 12:05:00,61.27,61.33,61.12,61.33,51800.0,59.5704,59.6287,59.4245,59.6287,51800.0
2013-10-17 12:10:00,61.33,61.73,61.33,61.73,68600.0,59.6287,60.0176,59.6287,60.0176,68600.0
2013-10-17 12:15:00,61.71,61.82,61.65,61.82,50700.0,59.9982,60.1051,59.9398,60.1051,50700.0
2013-10-17 12:20:00,61.82,61.99,61.67,61.97,67300.0,60.1051,60.2704,59.9593,60.251,67300.0
2013-10-17 12:25:00,61.96,62.11,61.81,62.01,78800.0,60.2412,60.3871,60.0954,60.2898,78800.0
2013-10-17 12:30:00,61.97,62.01,61.65,61.68,67400.0,60.251,60.2898,59.9398,59.969,67400.0
2013-10-17 12:35:00,61.67,61.76,61.59,61.67,103000.0,59.9593,60.0468,59.8815,59.9593,103000.0
2013-10-17 12:40:00,61.7,61.88,61.68,61.86,128000.0,59.9884,60.1635,59.969,60.144,128000.0
2013-10-17 12:45:00,61.86,61.95,61.86,61.91,53300.0,60.144,60.2315,60.144,60.1926,53300.0
2013-10-17 12:50:00,61.91,62.16,61.9,62.16,57300.0,60.1926,60.4357,60.1829,60.4357,57300.0
2013-10-17 12:55:00,62.16,62.5,62.16,62.5,80100.0,60.4357,60.7663,60.4357,60.7663,80100.0
2013-10-17 13:00:00,62.47,62.49,62.13,62.22,40100.0,60.7371,60.7565,60.4065,60.494,40100.0
2013-10-17 13:05:00,62.21,62.25,62.08,62.1,46600.0,60.4843,60.5232,60.3579,60.3774,46600.0
2013-10-17 13:10:00,62.08,62.13,61.86,61.96,35900.0,60.3579,60.4065,60.144,60.2412,35900.0
2013-10-17 13:15:00,61.96,62.06,61.77,62.04,37400.0,60.2412,60.3385,60.0565,60.319,37400.0
2013-10-17 13:20:00,62.03,62.06,61.87,62.03,24000.0,60.3093,60.3385,60.1537,60.3093,24000.0
2013-10-17 13:25:00,62.02,62.05,61.94,61.95,28100.0,60.2996,60.3287,60.2218,60.2315,28100.0
2013-10-17 13:30:00,61.93,62.04,61.92,61.98,21600.0,60.2121,60.319,60.2023,60.2607,21600.0
2013-10-17 13:35:00,61.98,62.03,61.89,61.89,26500.0,60.2607,60.3093,60.1732,60.1732,26500.0
2013-10-17 13:40:00,61.91,62.0,61.88,61.9,19100.0,60.1926,60.2801,60.1635,60.1829,19100.0
2013-10-17 13:45:00,61.91,61.97,61.75,61.75,26900.0,60.1926,60.251,60.0371,60.0371,26900.0
2013-10-17 13:50:00,61.76,61.94,61.76,61.93,20800.0,60.0468,60.2218,60.0468,60.2121,20800.0
2013-10-17 13:55:00,61.94,61.96,61.84,61.86,17600.0,60.2218,60.2412,60.1246,60.144,17600.0
2013-10-17 14:00:00,61.87,62.05,61.87,62.02,26900.0,60.1537,60.3287,60.1537,60.2996,26900.0
2013-10-17 14:05:00,62.03,62.32,62.02,62.31,29000.0,60.3093,60.5912,60.2996,60.5815,29000.0
2013-10-17 14:10:00,62.32,62.32,62.21,62.25,31100.0,60.5912,60.5912,60.4843,60.5232,31100.0
2013-10-17 14:15:00,62.25,62.25,62.14,62.15,25900.0,60.5232,60.5232,60.4162,60.426,25900.0
2013-10-17 14:20:00,62.15,62.29,62.08,62.29,47900.0,60.426,60.5621,60.3579,60.5621,47900.0
2013-10-17 14:25:00,62.29,62.6,62.29,62.59,104300.0,60.5621,60.8635,60.5621,60.8538,104300.0
2013-10-17 14:30:00,62.58,62.65,62.53,62.55,59700.0,60.844,60.9121,60.7954,60.8149,59700.0
2013-10-17 14:35:00,62.55,62.68,62.53,62.55,93200.0,60.8149,60.9413,60.7954,60.8149,93200.0
2013-10-17 14:40:00,62.54,62.58,62.53,62.54,59200.0,60.8051,60.844,60.7954,60.8051,59200.0
2013-10-17 14:45:00,62.54,62.54,62.19,62.2,60800.0,60.8051,60.8051,60.4649,60.4746,60800.0
2013-10-17 14:50:00,62.21,62.27,62.09,62.21,63400.0,60.4843,60.5426,60.3676,60.4843,63400.0
2013-10-17 14:55:00,62.22,62.22,62.13,62.14,28900.0,60.494,60.494,60.4065,60.4162,28900.0
2013-10-17 15:00:00,62.14,62.15,61.93,61.93,98500.0,60.4162,60.426,60.2121,60.2121,98500.0
2013-10-17 15:05:00,61.94,62.01,61.85,61.99,51500.0,60.2218,60.2898,60.1343,60.2704,51500.0
2013-10-17 15:10:00,61.97,61.98,61.88,61.96,34300.0,60.251,60.2607,60.1635,60.2412,34300.0
2013-10-17 15:15:00,61.96,62.04,61.84,61.95,59700.0,60.2412,60.319,60.1246,60.2315,59700.0
2013-10-17 15:20:00,61.95,61.96,61.81,61.81,50000.0,60.2315,60.2412,60.0954,60.0954,50000.0
2013-10-17 15:25:00,61.81,61.88,61.8,61.82,61400.0,60.0954,60.1635,60.0857,60.1051,61400.0
2013-10-17 15:30:00,61.83,61.89,61.77,61.84,67800.0,60.1148,60.1732,60.0565,60.1246,67800.0
2013-10-17 15:35:00,61.84,61.92,61.76,61.77,79000.0,60.1246,60.2023,60.0468,60.0565,79000.0
2013-10-17 15:40:00,61.77,61.79,61.68,61.69,86300.0,60.0565,60.0759,59.969,59.9787,86300.0
2013-10-17 15:45:00,61.69,62.9,61.67,61.68,181600.0,59.9787,61.1552,59.9593,59.969,181600.0
2013-10-17 15:50:00,61.68,61.73,61.6,61.72,80700.0,59.969,60.0176,59.8912,60.0079,80700.0
2013-10-17 15:55:00,61.72,61.93,61.72,61.92,199300.0,60.0079,60.2121,60.0079,60.2023,199300.0
2013-10-18 09:30:00,62.98,63.44,62.8,63.2,135700.0,61.2329,61.6802,61.0579,61.4468,135700.0
2013-10-18 09:35:00,63.2,63.28,62.62,62.98,34100.0,61.4468,61.5246,60.8829,61.2329,34100.0
2013-10-18 09:40:00,63.0,63.16,62.87,63.1,37000.0,61.2524,61.4079,61.126,61.3496,37000.0
2013-10-18 09:45:00,63.07,63.17,63.02,63.17,50000.0,61.3204,61.4177,61.2718,61.4177,50000.0
2013-10-18 09:50:00,63.2,63.43,63.18,63.27,26700.0,61.4468,61.6705,61.4274,61.5149,26700.0
2013-10-18 09:55:00,63.3,63.4,63.26,63.34,26100.0,61.5441,61.6413,61.5052,61.583,26100.0
2013-10-18 10:00:00,63.36,63.87,63.35,63.69,79500.0,61.6024,62.0983,61.5927,61.9232,79500.0
2013-10-18 10:05:00,63.72,64.18,63.69,64.17,54600.0,61.9524,62.3997,61.9232,62.3899,54600.0
2013-10-18 10:10:00,64.12,64.6,64.05,64.4,121000.0,62.3413,62.808,62.2733,62.6135,121000.0
2013-10-18 10:15:00,64.42,64.42,63.87,63.87,51300.0,62.633,62.633,62.0983,62.0983,51300.0
2013-10-18 10:20:00,63.87,64.06,63.87,63.95,52200.0,62.0983,62.283,62.0983,62.176,52200.0
2013-10-18 10:25:00,63.95,64.01,63.81,63.92,95400.0,62.176,62.2344,62.0399,62.1469,95400.0
2013-10-18 10:30:00,63.93,63.99,63.79,63.8,88300.0,62.1566,62.2149,62.0205,62.0302,88300.0
2013-10-18 10:35:00,63.81,63.91,63.77,63.85,68400.0,62.0399,62.1371,62.001,62.0788,68400.0
2013-10-18 10:40:00,63.85,64.2,63.82,64.08,57100.0,62.0788,62.4191,62.0496,62.3024,57100.0
2013-10-18 10:45:00,64.08,64.26,64.02,64.21,49000.0,62.3024,62.4774,62.2441,62.4288,49000.0
2013-10-18 10:50:00,64.24,64.48,64.19,64.48,55100.0,62.458,62.6913,62.4094,62.6913,55100.0
2013-10-18 10:55:00,64.46,64.74,64.41,64.74,67500.0,62.6719,62.9441,62.6233,62.9441,67500.0
2013-10-18 11:00:00,64.74,65.21,64.74,65.13,193700.0,62.9441,63.4011,62.9441,63.3233,193700.0
2013-10-18 11:05:00,65.14,65.16,64.8,64.91,69700.0,63.333,63.3525,63.0025,63.1094,69700.0
2013-10-18 11:10:00,64.95,65.06,64.92,65.03,48600.0,63.1483,63.2552,63.1191,63.2261,48600.0
2013-10-18 11:15:00,65.03,65.36,64.87,64.92,55100.0,63.2261,63.5469,63.0705,63.1191,55100.0
2013-10-18 11:20:00,64.97,64.97,64.65,64.88,35900.0,63.1677,63.1677,62.8566,63.0802,35900.0
2013-10-18 11:25:00,64.84,65.1,64.84,64.98,20400.0,63.0413,63.2941,63.0413,63.1775,20400.0
2013-10-18 11:30:00,64.99,65.05,64.87,64.87,39700.0,63.1872,63.2455,63.0705,63.0705,39700.0
2013-10-18 11:35:00,64.87,64.9,64.65,64.65,23700.0,63.0705,63.0997,62.8566,62.8566,23700.0
2013-10-18 11:40:00,64.66,64.75,64.47,64.49,16500.0,62.8663,62.9538,62.6816,62.7011,16500.0
2013-10-18 11:45:00,64.48,64.63,64.47,64.53,11300.0,62.6913,62.8372,62.6816,62.7399,11300.0
2013-10-18 11:50:00,64.55,64.59,64.4,64.41,18700.0,62.7594,62.7983,62.6135,62.6233,18700.0
2013-10-18 11:55:00,64.41,64.44,64.32,64.32,14400.0,62.6233,62.6524,62.5358,62.5358,14400.0
2013-10-18 12:00:00,64.32,64.41,64.26,64.37,12900.0,62.5358,62.6233,62.4774,62.5844,12900.0
2013-10-18 12:05:00,64.36,64.37,64.2,64.29,16200.0,62.5747,62.5844,62.4191,62.5066,16200.0
2013-10-18 12:10:00,64.29,64.31,64.25,64.27,9800.0,62.5066,62.526,62.4677,62.4872,9800.0
2013-10-18 12:15:00,64.28,64.32,64.25,64.32,12400.0,62.4969,62.5358,62.4677,62.5358,12400.0
2013-10-18 12:20:00,64.33,64.45,64.3,64.42,15000.0,62.5455,62.6622,62.5163,62.633,15000.0
2013-10-18 12:25:00,64.4,64.44,64.32,64.36,12200.0,62.6135,62.6524,62.5358,62.5747,12200.0
2013-10-18 12:30:00,64.38,64.45,64.38,64.4,17600.0,62.5941,62.6622,62.5941,62.6135,17600.0
2013-10-18 12:35:00,64.4,64.41,64.31,64.32,13000.0,62.6135,62.6233,62.526,62.5358,13000.0
2013-10-18 12:40:00,64.32,64.34,64.3,64.34,12800.0,62.5358,62.5552,62.5163,62.5552,12800.0
2013-10-18 12:45:00,64.34,64.36,64.3,64.34,8400.0,62.5552,62.5747,62.5163,62.5552,8400.0
2013-10-18 12:50:00,64.36,64.36,64.26,64.35,23600.0,62.5747,62.5747,62.4774,62.5649,23600.0
2013-10-18 12:55:00,64.35,64.35,64.18,64.21,25600.0,62.5649,62.5649,62.3997,62.4288,25600.0
2013-10-18 13:00:00,64.2,64.2,64.08,64.17,29500.0,62.4191,62.4191,62.3024,62.3899,29500.0
2013-10-18 13:05:00,64.19,64.32,64.19,64.32,10600.0,62.4094,62.5358,62.4094,62.5358,10600.0
2013-10-18 13:10:00,64.3,64.33,64.22,64.22,20400.0,62.5163,62.5455,62.4385,62.4385,20400.0
2013-10-18 13:15:00,64.23,64.29,64.19,64.23,20200.0,62.4483,62.5066,62.4094,62.4483,20200.0
2013-10-18 13:20:00,64.2,64.23,64.12,64.19,13900.0,62.4191,62.4483,62.3413,62.4094,13900.0
2013-10-18 13:25:00,64.2,64.3,64.19,64.29,14400.0,62.4191,62.5163,62.4094,62.5066,14400.0
2013-10-18 13:30:00,64.31,64.33,64.26,64.32,14000.0,62.526,62.5455,62.4774,62.5358,14000.0
2013-10-18 13:35:00,64.31,64.32,64.29,64.31,30800.0,62.526,62.5358,62.5066,62.526,30800.0
2013-10-18 13:40:00,64.32,64.34,64.31,64.33,25300.0,62.5358,62.5552,62.526,62.5455,25300.0
2013-10-18 13:45:00,64.32,64.32,64.28,64.32,23300.0,62.5358,62.5358,62.4969,62.5358,23300.0
2013-10-18 13:50:00,64.32,64.32,64.3,64.3,20900.0,62.5358,62.5358,62.5163,62.5163,20900.0
2013-10-18 13:55:00,64.3,64.32,64.28,64.31,14800.0,62.5163,62.5358,62.4969,62.526,14800.0
2013-10-18 14:00:00,64.31,64.4,64.31,64.4,20000.0,62.526,62.6135,62.526,62.6135,20000.0
2013-10-18 14:05:00,64.39,64.41,64.34,64.38,21000.0,62.6038,62.6233,62.5552,62.5941,21000.0
2013-10-18 14:10:00,64.39,64.41,64.37,64.39,22500.0,62.6038,62.6233,62.5844,62.6038,22500.0
2013-10-18 14:15:00,64.39,64.45,64.39,64.45,19700.0,62.6038,62.6622,62.6038,62.6622,19700.0
2013-10-18 14:20:00,64.43,64.5,64.43,64.49,27800.0,62.6427,62.7108,62.6427,62.7011,27800.0
2013-10-18 14:25:00,64.48,64.72,64.48,64.69,30700.0,62.6913,62.9247,62.6913,62.8955,30700.0
2013-10-18 14:30:00,64.69,64.82,64.67,64.82,26800.0,62.8955,63.0219,62.8761,63.0219,26800.0
2013-10-18 14:35:00,64.82,64.86,64.8,64.85,35300.0,63.0219,63.0608,63.0025,63.0511,35300.0
2013-10-18 14:40:00,64.84,64.9,64.83,64.89,18000.0,63.0413,63.0997,63.0316,63.09,18000.0
2013-10-18 14:45:00,64.89,64.95,64.88,64.95,29000.0,63.09,63.1483,63.0802,63.1483,29000.0
2013-10-18 14:50:00,64.94,65.09,64.94,65.08,53200.0,63.1386,63.2844,63.1386,63.2747,53200.0
2013-10-18 14:55:00,65.07,65.08,64.92,64.93,28500.0,63.265,63.2747,63.1191,63.1288,28500.0
2013-10-18 15:00:00,64.93,64.95,64.69,64.7,41700.0,63.1288,63.1483,62.8955,62.9052,41700.0
2013-10-18 15:05:00,64.7,64.88,64.65,64.88,44600.0,62.9052,63.0802,62.8566,63.0802,44600.0
2013-10-18 15:10:00,64.91,65.02,64.87,64.98,36500.0,63.1094,63.2163,63.0705,63.1775,36500.0
2013-10-18 15:15:00,64.99,65.1,64.98,65.06,30800.0,63.1872,63.2941,63.1775,63.2552,30800.0
2013-10-18 15:20:00,65.07,65.07,64.91,64.91,32400.0,63.265,63.265,63.1094,63.1094,32400.0
2013-10-18 15:25:00,64.93,64.93,64.86,64.9,31500.0,63.1288,63.1288,63.0608,63.0997,31500.0
2013-10-18 15:30:00,64.9,64.9,64.83,64.87,42900.0,63.0997,63.0997,63.0316,63.0705,42900.0
2013-10-18 15:35:00,64.87,64.89,64.76,64.81,42800.0,63.0705,63.09,62.9636,63.0122,42800.0
2013-10-18 15:40:00,64.81,64.89,64.8,64.88,34600.0,63.0122,63.09,63.0025,63.0802,34600.0
2013-10-18 15:45:00,64.88,64.92,64.81,64.92,65200.0,63.0802,63.1191,63.0122,63.1191,65200.0
2013-10-18 15:50:00,64.91,64.94,64.9,64.92,84200.0,63.1094,63.1386,63.0997,63.1191,84200.0
2013-10-18 15:55:00,64.91,64.93,64.87,64.9,159400.0,63.1094,63.1288,63.0705,63.0997,159400.0
2013-10-21 09:30:00,65.29,65.45,65.1,65.27,76300.0,63.4789,63.6344,63.2941,63.4594,76300.0
2013-10-21 09:35:00,65.29,65.49,65.26,65.49,33500.0,63.4789,63.6733,63.4497,63.6733,33500.0
2013-10-21 09:40:00,65.54,65.58,65.27,65.36,55000.0,63.7219,63.7608,63.4594,63.5469,55000.0
2013-10-21 09:45:00,65.36,65.39,65.24,65.24,46100.0,63.5469,63.5761,63.4302,63.4302,46100.0
2013-10-21 09:50:00,65.26,65.29,65.03,65.08,31800.0,63.4497,63.4789,63.2261,63.2747,31800.0
2013-10-21 09:55:00,65.08,65.21,65.08,65.17,32800.0,63.2747,63.4011,63.2747,63.3622,32800.0
2013-10-21 10:00:00,65.17,65.2,65.08,65.15,27100.0,63.3622,63.3914,63.2747,63.3427,27100.0
2013-10-21 10:05:00,65.13,65.19,65.0,65.07,40500.0,63.3233,63.3816,63.1969,63.265,40500.0
2013-10-21 10:10:00,65.09,65.11,64.8,64.85,36100.0,63.2844,63.3039,63.0025,63.0511,36100.0
2013-10-21 10:15:00,64.83,64.87,64.72,64.75,64600.0,63.0316,63.0705,62.9247,62.9538,64600.0
2013-10-21 10:20:00,64.75,64.84,64.68,64.84,17800.0,62.9538,63.0413,62.8858,63.0413,17800.0
2013-10-21 10:25:00,64.81,64.88,64.78,64.82,18100.0,63.0122,63.0802,62.983,63.0219,18100.0
2013-10-21 10:30:00,64.82,64.9,64.79,64.89,35100.0,63.0219,63.0997,62.9927,63.09,35100.0
2013-10-21 10:35:00,64.9,65.13,64.9,65.1,42000.0,63.0997,63.3233,63.0997,63.2941,42000.0
2013-10-21 10:40:00,65.12,65.18,64.96,65.05,41000.0,63.3136,63.3719,63.158,63.2455,41000.0
2013-10-21 10:45:00,65.06,65.12,64.98,65.02,22200.0,63.2552,63.3136,63.1775,63.2163,22200.0
2013-10-21 10:50:00,65.03,65.03,64.96,64.96,10500.0,63.2261,63.2261,63.158,63.158,10500.0
2013-10-21 10:55:00,64.96,65.02,64.96,64.96,12500.0,63.158,63.2163,63.158,63.158,12500.0
2013-10-21 11:00:00,64.99,65.07,64.99,65.06,19200.0,63.1872,63.265,63.1872,63.2552,19200.0
2013-10-21 11:05:00,65.06,65.08,64.99,65.0,14100.0,63.2552,63.2747,63.1872,63.1969,14100.0
2013-10-21 11:10:00,64.99,65.04,64.99,65.04,18600.0,63.1872,63.2358,63.1872,63.2358,18600.0
2013-10-21 11:15:00,65.02,65.07,65.01,65.04,12400.0,63.2163,63.265,63.2066,63.2358,12400.0
2013-10-21 11:20:00,65.04,65.05,64.99,64.99,21700.0,63.2358,63.2455,63.1872,63.1872,21700.0
2013-10-21 11:25:00,64.99,65.04,64.99,65.04,6900.0,63.1872,63.2358,63.1872,63.2358,6900.0
2013-10-21 11:30:00,65.05,65.05,64.99,65.0,14800.0,63.2455,63.2455,63.1872,63.1969,14800.0
2013-10-21 11:35:00,65.0,65.05,64.96,64.99,15300.0,63.1969,63.2455,63.158,63.1872,15300.0
2013-10-21 11:40:00,65.0,65.01,64.97,64.97,10700.0,63.1969,63.2066,63.1677,63.1677,10700.0
2013-10-21 11:45:00,64.97,64.99,64.96,64.96,13400.0,63.1677,63.1872,63.158,63.158,13400.0
2013-10-21 11:50:00,64.97,65.01,64.97,65.01,9500.0,63.1677,63.2066,63.1677,63.2066,9500.0
2013-10-21 11:55:00,65.01,65.01,64.96,64.98,9700.0,63.2066,63.2066,63.158,63.1775,9700.0
2013-10-21 12:00:00,64.99,65.01,64.98,64.99,11200.0,63.1872,63.2066,63.1775,63.1872,11200.0
2013-10-21 12:05:00,64.99,64.99,64.96,64.97,5300.0,63.1872,63.1872,63.158,63.1677,5300.0
2013-10-21 12:10:00,64.97,65.01,64.97,64.99,8600.0,63.1677,63.2066,63.1677,63.1872,8600.0
2013-10-21 12:15:00,64.99,64.99,64.98,64.99,4200.0,63.1872,63.1872,63.1775,63.1872,4200.0
2013-10-21 12:20:00,65.0,65.01,64.98,64.99,8000.0,63.1969,63.2066,63.1775,63.1872,8000.0
2013-10-21 12:25:00,64.99,65.08,64.99,65.06,5700.0,63.1872,63.2747,63.1872,63.2552,5700.0
2013-10-21 12:30:00,65.06,65.12,64.97,65.01,17800.0,63.2552,63.3136,63.1677,63.2066,17800.0
2013-10-21 12:35:00,65.01,65.16,65.01,65.16,7100.0,63.2066,63.3525,63.2066,63.3525,7100.0
2013-10-21 12:40:00,65.15,65.23,65.07,65.14,12500.0,63.3427,63.4205,63.265,63.333,12500.0
2013-10-21 12:45:00,65.14,65.14,65.04,65.1,14100.0,63.333,63.333,63.2358,63.2941,14100.0
2013-10-21 12:50:00,65.1,65.18,65.1,65.17,12400.0,63.2941,63.3719,63.2941,63.3622,12400.0
2013-10-21 12:55:00,65.16,65.28,65.16,65.26,28600.0,63.3525,63.4691,63.3525,63.4497,28600.0
2013-10-21 13:00:00,65.27,65.27,65.18,65.19,7100.0,63.4594,63.4594,63.3719,63.3816,7100.0
2013-10-21 13:05:00,65.17,65.19,65.15,65.17,7500.0,63.3622,63.3816,63.3427,63.3622,7500.0
2013-10-21 13:10:00,65.16,65.17,65.15,65.15,7300.0,63.3525,63.3622,63.3427,63.3427,7300.0
2013-10-21 13:15:00,65.16,65.17,65.15,65.16,9300.0,63.3525,63.3622,63.3427,63.3525,9300.0
2013-10-21 13:20:00,65.16,65.17,65.1,65.12,13000.0,63.3525,63.3622,63.2941,63.3136,13000.0
2013-10-21 13:25:00,65.11,65.14,65.1,65.14,10600.0,63.3039,63.333,63.2941,63.333,10600.0
2013-10-21 13:30:00,65.12,65.12,65.1,65.1,8800.0,63.3136,63.3136,63.2941,63.2941,8800.0
2013-10-21 13:35:00,65.11,65.14,65.1,65.12,7100.0,63.3039,63.333,63.2941,63.3136,7100.0
2013-10-21 13:40:00,65.12,65.15,65.1,65.13,11900.0,63.3136,63.3427,63.2941,63.3233,11900.0
2013-10-21 13:45:00,65.12,65.14,65.11,65.11,9400.0,63.3136,63.333,63.3039,63.3039,9400.0
2013-10-21 13:50:00,65.11,65.12,65.1,65.11,8700.0,63.3039,63.3136,63.2941,63.3039,8700.0
2013-10-21 13:55:00,65.1,65.11,65.1,65.1,10100.0,63.2941,63.3039,63.2941,63.2941,10100.0
2013-10-21 14:00:00,65.1,65.12,65.01,65.01,21800.0,63.2941,63.3136,63.2066,63.2066,21800.0
2013-10-21 14:05:00,65.02,65.18,64.99,65.07,32400.0,63.2163,63.3719,63.1872,63.265,32400.0
2013-10-21 14:10:00,65.06,65.06,64.92,64.98,16400.0,63.2552,63.2552,63.1191,63.1775,16400.0
2013-10-21 14:15:00,64.96,64.96,64.8,64.86,20700.0,63.158,63.158,63.0025,63.0608,20700.0
2013-10-21 14:20:00,64.85,64.86,64.64,64.69,14400.0,63.0511,63.0608,62.8469,62.8955,14400.0
2013-10-21 14:25:00,64.68,64.69,64.56,64.67,18300.0,62.8858,62.8955,62.7691,62.8761,18300.0
2013-10-21 14:30:00,64.67,64.67,64.62,64.65,13500.0,62.8761,62.8761,62.8274,62.8566,13500.0
2013-10-21 14:35:00,64.67,64.68,64.61,64.61,14200.0,62.8761,62.8858,62.8177,62.8177,14200.0
2013-10-21 14:40:00,64.6,64.61,64.4,64.41,29700.0,62.808,62.8177,62.6135,62.6233,29700.0
2013-10-21 14:45:00,64.41,64.42,64.37,64.39,23300.0,62.6233,62.633,62.5844,62.6038,23300.0
2013-10-21 14:50:00,64.39,64.39,64.31,64.31,17400.0,62.6038,62.6038,62.526,62.526,17400.0
2013-10-21 14:55:00,64.31,64.31,64.25,64.25,17600.0,62.526,62.526,62.4677,62.4677,17600.0
2013-10-21 15:00:00,64.25,64.26,64.18,64.19,27600.0,62.4677,62.4774,62.3997,62.4094,27600.0
2013-10-21 15:05:00,64.19,64.2,64.04,64.04,57600.0,62.4094,62.4191,62.2635,62.2635,57600.0
2013-10-21 15:10:00,64.05,64.05,63.93,63.96,55200.0,62.2733,62.2733,62.1566,62.1858,55200.0
2013-10-21 15:15:00,63.96,64.18,63.93,64.18,26500.0,62.1858,62.3997,62.1566,62.3997,26500.0
2013-10-21 15:20:00,64.18,64.37,64.17,64.32,20400.0,62.3997,62.5844,62.3899,62.5358,20400.0
2013-10-21 15:25:00,64.29,64.3,64.18,64.2,17300.0,62.5066,62.5163,62.3997,62.4191,17300.0
2013-10-21 15:30:00,64.2,64.21,64.14,64.21,22300.0,62.4191,62.4288,62.3608,62.4288,22300.0
2013-10-21 15:35:00,64.19,64.25,64.16,64.23,22700.0,62.4094,62.4677,62.3802,62.4483,22700.0
2013-10-21 15:40:00,64.24,64.34,64.24,64.34,17700.0,62.458,62.5552,62.458,62.5552,17700.0
2013-10-21 15:45:00,64.34,64.49,64.34,64.45,43100.0,62.5552,62.7011,62.5552,62.6622,43100.0
2013-10-21 15:50:00,64.45,64.45,64.3,64.4,40300.0,62.6622,62.6622,62.5163,62.6135,40300.0
2013-10-21 15:55:00,64.41,64.47,64.32,64.37,66000.0,62.6233,62.6816,62.5358,62.5844,66000.0
2013-10-22 09:30:00,64.79,65.05,64.78,65.04,25800.0,62.9927,63.2455,62.983,63.2358,25800.0
2013-10-22 09:35:00,65.08,65.21,64.85,64.86,12500.0,63.2747,63.4011,63.0511,63.0608,12500.0
2013-10-22 09:40:00,64.93,65.15,64.85,64.92,21400.0,63.1288,63.3427,63.0511,63.1191,21400.0
2013-10-22 09:45:00,64.98,65.15,64.97,65.02,11100.0,63.1775,63.3427,63.1677,63.2163,11100.0
2013-10-22 09:50:00,64.96,65.05,64.91,65.03,27700.0,63.158,63.2455,63.1094,63.2261,27700.0
2013-10-22 09:55:00,65.02,65.14,64.99,65.08,21100.0,63.2163,63.333,63.1872,63.2747,21100.0
2013-10-22 10:00:00,65.05,65.15,65.05,65.13,21200.0,63.2455,63.3427,63.2455,63.3233,21200.0
2013-10-22 10:05:00,65.07,65.22,65.07,65.18,16800.0,63.265,63.4108,63.265,63.3719,16800.0
2013-10-22 10:10:00,65.17,65.2,65.11,65.18,29800.0,63.3622,63.3914,63.3039,63.3719,29800.0
2013-10-22 10:15:00,65.2,65.21,65.02,65.05,13900.0,63.3914,63.4011,63.2163,63.2455,13900.0
2013-10-22 10:20:00,65.06,65.21,65.06,65.09,11900.0,63.2552,63.4011,63.2552,63.2844,11900.0
2013-10-22 10:25:00,65.07,65.09,64.82,64.9,15700.0,63.265,63.2844,63.0219,63.0997,15700.0
2013-10-22 10:30:00,64.9,64.9,64.77,64.78,18600.0,63.0997,63.0997,62.9733,62.983,18600.0
2013-10-22 10:35:00,64.78,64.82,64.71,64.78,12900.0,62.983,63.0219,62.9149,62.983,12900.0
2013-10-22 10:40:00,64.76,64.76,64.56,64.66,15800.0,62.9636,62.9636,62.7691,62.8663,15800.0
2013-10-22 10:45:00,64.64,64.64,64.29,64.32,18400.0,62.8469,62.8469,62.5066,62.5358,18400.0
2013-10-22 10:50:00,64.29,64.41,64.12,64.12,22900.0,62.5066,62.6233,62.3413,62.3413,22900.0
2013-10-22 10:55:00,64.1,64.24,63.95,64.24,32200.0,62.3219,62.458,62.176,62.458,32200.0
2013-10-22 11:00:00,64.25,64.48,64.25,64.47,11800.0,62.4677,62.6913,62.4677,62.6816,11800.0
2013-10-22 11:05:00,64.47,64.68,64.47,64.53,9800.0,62.6816,62.8858,62.6816,62.7399,9800.0
2013-10-22 11:10:00,64.54,64.7,64.54,64.59,5700.0,62.7497,62.9052,62.7497,62.7983,5700.0
2013-10-22 11:15:00,64.59,64.65,64.42,64.65,7400.0,62.7983,62.8566,62.633,62.8566,7400.0
2013-10-22 11:20:00,64.63,64.74,64.39,64.4,14700.0,62.8372,62.9441,62.6038,62.6135,14700.0
2013-10-22 11:25:00,64.43,64.62,64.38,64.59,10100.0,62.6427,62.8274,62.5941,62.7983,10100.0
2013-10-22 11:30:00,64.62,64.75,64.53,64.62,9100.0,62.8274,62.9538,62.7399,62.8274,9100.0
2013-10-22 11:35:00,64.64,64.91,64.62,64.89,15400.0,62.8469,63.1094,62.8274,63.09,15400.0
2013-10-22 11:40:00,64.89,65.0,64.82,64.82,10100.0,63.09,63.1969,63.0219,63.0219,10100.0
2013-10-22 11:45:00,64.81,65.03,64.79,65.03,24000.0,63.0122,63.2261,62.9927,63.2261,24000.0
2013-10-22 11:50:00,65.03,65.08,64.97,65.08,10800.0,63.2261,63.2747,63.1677,63.2747,10800.0
2013-10-22 11:55:00,65.08,65.28,65.05,65.27,14200.0,63.2747,63.4691,63.2455,63.4594,14200.0
2013-10-22 12:00:00,65.26,65.26,64.96,64.98,10700.0,63.4497,63.4497,63.158,63.1775,10700.0
2013-10-22 12:05:00,64.96,65.05,64.96,65.05,7400.0,63.158,63.2455,63.158,63.2455,7400.0
2013-10-22 12:10:00,65.04,65.05,64.73,64.73,11800.0,63.2358,63.2455,62.9344,62.9344,11800.0
2013-10-22 12:15:00,64.74,64.98,64.74,64.98,13400.0,62.9441,63.1775,62.9441,63.1775,13400.0
2013-10-22 12:20:00,64.93,65.06,64.92,65.04,42400.0,63.1288,63.2552,63.1191,63.2358,42400.0
2013-10-22 12:25:00,65.04,65.07,64.97,64.97,47100.0,63.2358,63.265,63.1677,63.1677,47100.0
2013-10-22 12:30:00,64.98,64.98,64.79,64.79,6100.0,63.1775,63.1775,62.9927,62.9927,6100.0
2013-10-22 12:35:00,64.84,64.86,64.66,64.68,10800.0,63.0413,63.0608,62.8663,62.8858,10800.0
2013-10-22 12:40:00,64.68,64.68,64.57,64.57,5000.0,62.8858,62.8858,62.7788,62.7788,5000.0
2013-10-22 12:45:00,64.56,64.57,64.51,64.53,9100.0,62.7691,62.7788,62.7205,62.7399,9100.0
2013-10-22 12:50:00,64.54,64.63,64.54,64.63,2600.0,62.7497,62.8372,62.7497,62.8372,2600.0
2013-10-22 12:55:00,64.63,64.63,64.55,64.56,2500.0,62.8372,62.8372,62.7594,62.7691,2500.0
2013-10-22 13:00:00,64.56,64.65,64.56,64.62,3900.0,62.7691,62.8566,62.7691,62.8274,3900.0
2013-10-22 13:05:00,64.61,64.67,64.59,64.62,9800.0,62.8177,62.8761,62.7983,62.8274,9800.0
2013-10-22 13:10:00,64.63,64.67,64.6,64.65,11600.0,62.8372,62.8761,62.808,62.8566,11600.0
2013-10-22 13:15:00,64.64,64.73,64.63,64.73,6200.0,62.8469,62.9344,62.8372,62.9344,6200.0
2013-10-22 13:20:00,64.72,64.73,64.69,64.73,6000.0,62.9247,62.9344,62.8955,62.9344,6000.0
2013-10-22 13:25:00,64.73,64.81,64.68,64.69,6100.0,62.9344,63.0122,62.8858,62.8955,6100.0
2013-10-22 13:30:00,64.68,64.71,64.61,64.64,9700.0,62.8858,62.9149,62.8177,62.8469,9700.0
2013-10-22 13:35:00,64.64,64.68,64.63,64.67,4200.0,62.8469,62.8858,62.8372,62.8761,4200.0
2013-10-22 13:40:00,64.65,64.65,64.56,64.6,5700.0,62.8566,62.8566,62.7691,62.808,5700.0
2013-10-22 13:45:00,64.6,64.64,64.55,64.56,3300.0,62.808,62.8469,62.7594,62.7691,3300.0
2013-10-22 13:50:00,64.56,64.65,64.56,64.65,3700.0,62.7691,62.8566,62.7691,62.8566,3700.0
2013-10-22 13:55:00,64.67,64.71,64.56,64.6,5700.0,62.8761,62.9149,62.7691,62.808,5700.0
2013-10-22 14:00:00,64.64,64.64,64.58,64.6,2900.0,62.8469,62.8469,62.7886,62.808,2900.0
2013-10-22 14:05:00,64.59,64.61,64.49,64.61,12300.0,62.7983,62.8177,62.7011,62.8177,12300.0
2013-10-22 14:10:00,64.61,64.7,64.56,64.57,10500.0,62.8177,62.9052,62.7691,62.7788,10500.0
2013-10-22 14:15:00,64.56,64.62,64.54,64.61,8500.0,62.7691,62.8274,62.7497,62.8177,8500.0
2013-10-22 14:20:00,64.6,64.61,64.51,64.56,8100.0,62.808,62.8177,62.7205,62.7691,8100.0
2013-10-22 14:25:00,64.57,64.57,64.47,64.55,8800.0,62.7788,62.7788,62.6816,62.7594,8800.0
2013-10-22 14:30:00,64.56,64.64,64.51,64.64,5600.0,62.7691,62.8469,62.7205,62.8469,5600.0
2013-10-22 14:35:00,64.65,64.65,64.55,64.58,7700.0,62.8566,62.8566,62.7594,62.7886,7700.0
2013-10-22 14:40:00,64.57,64.59,64.51,64.58,7300.0,62.7788,62.7983,62.7205,62.7886,7300.0
2013-10-22 14:45:00,64.61,64.73,64.61,64.7,7200.0,62.8177,62.9344,62.8177,62.9052,7200.0
2013-10-22 14:50:00,64.7,64.8,64.7,64.75,10500.0,62.9052,63.0025,62.9052,62.9538,10500.0
2013-10-22 14:55:00,64.77,64.78,64.67,64.67,13300.0,62.9733,62.983,62.8761,62.8761,13300.0
2013-10-22 15:00:00,64.67,64.76,64.66,64.71,9700.0,62.8761,62.9636,62.8663,62.9149,9700.0
2013-10-22 15:05:00,64.72,64.91,64.71,64.91,17200.0,62.9247,63.1094,62.9149,63.1094,17200.0
2013-10-22 15:10:00,64.89,64.92,64.77,64.78,12100.0,63.09,63.1191,62.9733,62.983,12100.0
2013-10-22 15:15:00,64.77,64.8,64.65,64.68,15600.0,62.9733,63.0025,62.8566,62.8858,15600.0
2013-10-22 15:20:00,64.69,64.78,64.66,64.78,5600.0,62.8955,62.983,62.8663,62.983,5600.0
2013-10-22 15:25:00,64.75,64.78,64.72,64.73,12000.0,62.9538,62.983,62.9247,62.9344,12000.0
2013-10-22 15:30:00,64.73,64.77,64.67,64.68,11800.0,62.9344,62.9733,62.8761,62.8858,11800.0
2013-10-22 15:35:00,64.65,64.76,64.64,64.74,13900.0,62.8566,62.9636,62.8469,62.9441,13900.0
2013-10-22 15:40:00,64.76,64.79,64.68,64.68,18300.0,62.9636,62.9927,62.8858,62.8858,18300.0
2013-10-22 15:45:00,64.68,64.68,64.57,64.61,21800.0,62.8858,62.8858,62.7788,62.8177,21800.0
2013-10-22 15:50:00,64.61,64.74,64.61,64.73,24700.0,62.8177,62.9441,62.8177,62.9344,24700.0
2013-10-22 15:55:00,64.73,64.73,64.65,64.69,35000.0,62.9344,62.9344,62.8566,62.8955,35000.0
2013-10-23 09:30:00,64.21,64.28,64.09,64.28,16700.0,62.4288,62.4969,62.3121,62.4969,16700.0
2013-10-23 09:35:00,64.22,64.32,64.05,64.24,9400.0,62.4385,62.5358,62.2733,62.458,9400.0
2013-10-23 09:40:00,64.26,64.55,64.26,64.5,16600.0,62.4774,62.7594,62.4774,62.7108,16600.0
2013-10-23 09:45:00,64.41,64.44,64.13,64.13,6100.0,62.6233,62.6524,62.351,62.351,6100.0
2013-10-23 09:50:00,64.19,64.41,64.16,64.27,8100.0,62.4094,62.6233,62.3802,62.4872,8100.0
2013-10-23 09:55:00,64.27,64.31,64.05,64.1,5300.0,62.4872,62.526,62.2733,62.3219,5300.0
2013-10-23 10:00:00,64.03,64.24,64.03,64.17,7600.0,62.2538,62.458,62.2538,62.3899,7600.0
2013-10-23 10:05:00,64.16,64.59,64.13,64.56,16300.0,62.3802,62.7983,62.351,62.7691,16300.0
2013-10-23 10:10:00,64.55,64.93,64.48,64.92,35400.0,62.7594,63.1288,62.6913,63.1191,35400.0
2013-10-23 10:15:00,64.92,64.95,64.62,64.62,21500.0,63.1191,63.1483,62.8274,62.8274,21500.0
2013-10-23 10:20:00,64.6,64.77,64.59,64.72,19300.0,62.808,62.9733,62.7983,62.9247,19300.0
2013-10-23 10:25:00,64.72,64.81,64.63,64.81,14700.0,62.9247,63.0122,62.8372,63.0122,14700.0
2013-10-23 10:30:00,64.81,65.04,64.66,65.03,27000.0,63.0122,63.2358,62.8663,63.2261,27000.0
2013-10-23 10:35:00,65.04,65.15,64.88,64.9,12400.0,63.2358,63.3427,63.0802,63.0997,12400.0
2013-10-23 10:40:00,64.9,65.04,64.9,64.98,2300.0,63.0997,63.2358,63.0997,63.1775,2300.0
2013-10-23 10:45:00,64.96,64.98,64.58,64.58,14600.0,63.158,63.1775,62.7886,62.7886,14600.0
2013-10-23 10:50:00,64.64,64.64,64.33,64.42,12600.0,62.8469,62.8469,62.5455,62.633,12600.0
2013-10-23 10:55:00,64.4,64.7,64.35,64.6,12900.0,62.6135,62.9052,62.5649,62.808,12900.0
2013-10-23 11:00:00,64.57,64.65,64.52,64.6,10200.0,62.7788,62.8566,62.7302,62.808,10200.0
2013-10-23 11:05:00,64.57,64.57,64.48,64.54,8800.0,62.7788,62.7788,62.6913,62.7497,8800.0
2013-10-23 11:10:00,64.49,64.58,64.47,64.52,5400.0,62.7011,62.7886,62.6816,62.7302,5400.0
2013-10-23 11:15:00,64.48,64.53,64.45,64.53,4300.0,62.6913,62.7399,62.6622,62.7399,4300.0
2013-10-23 11:20:00,64.54,64.72,64.49,64.7,7200.0,62.7497,62.9247,62.7011,62.9052,7200.0
2013-10-23 11:25:00,64.7,64.73,64.59,64.69,6100.0,62.9052,62.9344,62.7983,62.8955,6100.0
2013-10-23 11:30:00,64.69,64.79,64.64,64.78,3500.0,62.8955,62.9927,62.8469,62.983,3500.0
2013-10-23 11:35:00,64.77,64.77,64.66,64.7,2800.0,62.9733,62.9733,62.8663,62.9052,2800.0
2013-10-23 11:40:00,64.7,64.76,64.63,64.63,4400.0,62.9052,62.9636,62.8372,62.8372,4400.0
2013-10-23 11:45:00,64.7,64.74,64.54,64.62,12600.0,62.9052,62.9441,62.7497,62.8274,12600.0
2013-10-23 11:50:00,64.61,64.66,64.52,64.55,3300.0,62.8177,62.8663,62.7302,62.7594,3300.0
2013-10-23 11:55:00,64.54,64.57,64.48,64.55,9100.0,62.7497,62.7788,62.6913,62.7594,9100.0
2013-10-23 12:00:00,64.52,64.59,64.5,64.58,5000.0,62.7302,62.7983,62.7108,62.7886,5000.0
2013-10-23 12:05:00,64.57,64.57,64.46,64.51,3500.0,62.7788,62.7788,62.6719,62.7205,3500.0
2013-10-23 12:10:00,64.52,64.53,64.49,64.53,3100.0,62.7302,62.7399,62.7011,62.7399,3100.0
2013-10-23 12:15:00,64.57,64.61,64.51,64.55,4800.0,62.7788,62.8177,62.7205,62.7594,4800.0
2013-10-23 12:20:00,64.6,64.64,64.52,64.59,10200.0,62.808,62.8469,62.7302,62.7983,10200.0
2013-10-23 12:25:00,64.6,64.61,64.53,64.59,3800.0,62.808,62.8177,62.7399,62.7983,3800.0
2013-10-23 12:30:00,64.61,64.63,64.58,64.58,3200.0,62.8177,62.8372,62.7886,62.7886,3200.0
2013-10-23 12:35:00,64.62,64.74,64.58,64.66,6600.0,62.8274,62.9441,62.7886,62.8663,6600.0
2013-10-23 12:40:00,64.67,64.69,64.63,64.69,4500.0,62.8761,62.8955,62.8372,62.8955,4500.0
2013-10-23 12:45:00,64.69,64.7,64.66,64.69,5300.0,62.8955,62.9052,62.8663,62.8955,5300.0
2013-10-23 12:50:00,64.69,64.79,64.69,64.75,3900.0,62.8955,62.9927,62.8955,62.9538,3900.0
2013-10-23 12:55:00,64.75,64.88,64.74,64.79,5500.0,62.9538,63.0802,62.9441,62.9927,5500.0
2013-10-23 13:00:00,64.79,64.81,64.72,64.76,11100.0,62.9927,63.0122,62.9247,62.9636,11100.0
2013-10-23 13:05:00,64.79,64.88,64.75,64.8,4000.0,62.9927,63.0802,62.9538,63.0025,4000.0
2013-10-23 13:10:00,64.73,64.77,64.67,64.71,4100.0,62.9344,62.9733,62.8761,62.9149,4100.0
2013-10-23 13:15:00,64.73,64.77,64.73,64.73,4200.0,62.9344,62.9733,62.9344,62.9344,4200.0
2013-10-23 13:20:00,64.76,64.76,64.66,64.68,8300.0,62.9636,62.9636,62.8663,62.8858,8300.0
2013-10-23 13:25:00,64.68,64.81,64.66,64.81,16600.0,62.8858,63.0122,62.8663,63.0122,16600.0
2013-10-23 13:30:00,64.81,64.81,64.71,64.74,5400.0,63.0122,63.0122,62.9149,62.9441,5400.0
2013-10-23 13:35:00,64.77,64.81,64.73,64.73,1300.0,62.9733,63.0122,62.9344,62.9344,1300.0
2013-10-23 13:40:00,64.71,64.74,64.64,64.69,6900.0,62.9149,62.9441,62.8469,62.8955,6900.0
2013-10-23 13:45:00,64.73,64.81,64.71,64.79,3200.0,62.9344,63.0122,62.9149,62.9927,3200.0
2013-10-23 13:50:00,64.79,64.89,64.76,64.79,6100.0,62.9927,63.09,62.9636,62.9927,6100.0
2013-10-23 13:55:00,64.79,64.8,64.74,64.74,5800.0,62.9927,63.0025,62.9441,62.9441,5800.0
2013-10-23 14:00:00,64.76,64.78,64.69,64.76,6600.0,62.9636,62.983,62.8955,62.9636,6600.0
2013-10-23 14:05:00,64.75,64.79,64.74,64.75,5500.0,62.9538,62.9927,62.9441,62.9538,5500.0
2013-10-23 14:10:00,64.71,64.8,64.71,64.77,3100.0,62.9149,63.0025,62.9149,62.9733,3100.0
2013-10-23 14:15:00,64.79,64.83,64.73,64.75,7800.0,62.9927,63.0316,62.9344,62.9538,7800.0
2013-10-23 14:20:00,64.73,64.78,64.72,64.72,6900.0,62.9344,62.983,62.9247,62.9247,6900.0
2013-10-23 14:25:00,64.72,64.79,64.71,64.71,4300.0,62.9247,62.9927,62.9149,62.9149,4300.0
2013-10-23 14:30:00,64.75,64.85,64.75,64.78,3600.0,62.9538,63.0511,62.9538,62.983,3600.0
2013-10-23 14:35:00,64.8,64.81,64.73,64.77,6400.0,63.0025,63.0122,62.9344,62.9733,6400.0
2013-10-23 14:40:00,64.75,64.87,64.74,64.87,4300.0,62.9538,63.0705,62.9441,63.0705,4300.0
2013-10-23 14:45:00,64.86,64.93,64.77,64.81,7200.0,63.0608,63.1288,62.9733,63.0122,7200.0
2013-10-23 14:50:00,64.81,64.81,64.75,64.79,4400.0,63.0122,63.0122,62.9538,62.9927,4400.0
2013-10-23 14:55:00,64.77,64.87,64.77,64.87,9200.0,62.9733,63.0705,62.9733,63.0705,9200.0
2013-10-23 15:00:00,64.86,65.0,64.85,64.98,18800.0,63.0608,63.1969,63.0511,63.1775,18800.0
2013-10-23 15:05:00,64.98,65.02,64.89,64.91,12300.0,63.1775,63.2163,63.09,63.1094,12300.0
2013-10-23 15:10:00,64.91,64.99,64.89,64.89,11200.0,63.1094,63.1872,63.09,63.09,11200.0
2013-10-23 15:15:00,64.89,64.9,64.83,64.84,13600.0,63.09,63.0997,63.0316,63.0413,13600.0
2013-10-23 15:20:00,64.82,64.84,64.76,64.79,24700.0,63.0219,63.0413,62.9636,62.9927,24700.0
2013-10-23 15:25:00,64.79,64.8,64.76,64.78,10400.0,62.9927,63.0025,62.9636,62.983,10400.0
2013-10-23 15:30:00,64.76,64.84,64.75,64.82,12900.0,62.9636,63.0413,62.9538,63.0219,12900.0
2013-10-23 15:35:00,64.81,64.89,64.75,64.84,27600.0,63.0122,63.09,62.9538,63.0413,27600.0
2013-10-23 15:40:00,64.82,64.82,64.71,64.78,22900.0,63.0219,63.0219,62.9149,62.983,22900.0
2013-10-23 15:45:00,64.78,64.8,64.74,64.78,25400.0,62.983,63.0025,62.9441,62.983,25400.0
2013-10-23 15:50:00,64.79,64.85,64.75,64.84,23500.0,62.9927,63.0511,62.9538,63.0413,23500.0
2013-10-23 15:55:00,64.85,64.95,64.84,64.92,44000.0,63.0511,63.1483,63.0413,63.1191,44000.0
2013-10-24 09:30:00,64.78,65.11,64.78,65.0,28000.0,62.983,63.3039,62.983,63.1969,28000.0
2013-10-24 09:35:00,64.79,64.91,64.54,64.54,10800.0,62.9927,63.1094,62.7497,62.7497,10800.0
2013-10-24 09:40:00,64.52,64.72,64.37,64.52,13200.0,62.7302,62.9247,62.5844,62.7302,13200.0
2013-10-24 09:45:00,64.6,64.6,64.21,64.23,20600.0,62.808,62.808,62.4288,62.4483,20600.0
2013-10-24 09:50:00,64.23,64.37,64.2,64.37,5200.0,62.4483,62.5844,62.4191,62.5844,5200.0
2013-10-24 09:55:00,64.4,64.52,64.38,64.4,7500.0,62.6135,62.7302,62.5941,62.6135,7500.0
2013-10-24 10:00:00,64.42,64.58,64.21,64.22,26700.0,62.633,62.7886,62.4288,62.4385,26700.0
2013-10-24 10:05:00,64.22,64.4,64.22,64.4,12500.0,62.4385,62.6135,62.4385,62.6135,12500.0
2013-10-24 10:10:00,64.38,64.55,64.37,64.38,9600.0,62.5941,62.7594,62.5844,62.5941,9600.0
2013-10-24 10:15:00,64.4,64.49,64.33,64.39,13700.0,62.6135,62.7011,62.5455,62.6038,13700.0
2013-10-24 10:20:00,64.35,64.41,64.27,64.31,16900.0,62.5649,62.6233,62.4872,62.526,16900.0
2013-10-24 10:25:00,64.29,64.3,64.11,64.28,12700.0,62.5066,62.5163,62.3316,62.4969,12700.0
2013-10-24 10:30:00,64.32,64.37,64.21,64.32,6200.0,62.5358,62.5844,62.4288,62.5358,6200.0
2013-10-24 10:35:00,64.34,64.56,64.34,64.51,7900.0,62.5552,62.7691,62.5552,62.7205,7900.0
2013-10-24 10:40:00,64.45,64.55,64.39,64.51,6600.0,62.6622,62.7594,62.6038,62.7205,6600.0
2013-10-24 10:45:00,64.51,64.56,64.47,64.56,8500.0,62.7205,62.7691,62.6816,62.7691,8500.0
2013-10-24 10:50:00,64.53,64.56,64.41,64.5,4000.0,62.7399,62.7691,62.6233,62.7108,4000.0
2013-10-24 10:55:00,64.54,64.56,64.37,64.45,7100.0,62.7497,62.7691,62.5844,62.6622,7100.0
2013-10-24 11:00:00,64.5,64.51,64.38,64.47,7200.0,62.7108,62.7205,62.5941,62.6816,7200.0
2013-10-24 11:05:00,64.48,64.54,64.48,64.52,14600.0,62.6913,62.7497,62.6913,62.7302,14600.0
2013-10-24 11:10:00,64.54,64.55,64.48,64.5,4400.0,62.7497,62.7594,62.6913,62.7108,4400.0
2013-10-24 11:15:00,64.54,64.74,64.54,64.74,8000.0,62.7497,62.9441,62.7497,62.9441,8000.0
2013-10-24 11:20:00,64.72,64.78,64.62,64.78,25000.0,62.9247,62.983,62.8274,62.983,25000.0
2013-10-24 11:25:00,64.79,64.79,64.66,64.69,16200.0,62.9927,62.9927,62.8663,62.8955,16200.0
2013-10-24 11:30:00,64.67,64.79,64.65,64.79,14400.0,62.8761,62.9927,62.8566,62.9927,14400.0
2013-10-24 11:35:00,64.79,64.96,64.79,64.95,13200.0,62.9927,63.158,62.9927,63.1483,13200.0
2013-10-24 11:40:00,64.95,65.0,64.93,64.97,12400.0,63.1483,63.1969,63.1288,63.1677,12400.0
2013-10-24 11:45:00,64.96,65.25,64.95,65.23,29800.0,63.158,63.44,63.1483,63.4205,29800.0
2013-10-24 11:50:00,65.23,65.33,65.22,65.28,13800.0,63.4205,63.5178,63.4108,63.4691,13800.0
2013-10-24 11:55:00,65.27,65.47,65.27,65.46,16900.0,63.4594,63.6539,63.4594,63.6441,16900.0
2013-10-24 12:00:00,65.45,65.54,65.4,65.46,29900.0,63.6344,63.7219,63.5858,63.6441,29900.0
2013-10-24 12:05:00,65.46,65.59,65.36,65.59,15400.0,63.6441,63.7705,63.5469,63.7705,15400.0
2013-10-24 12:10:00,65.58,65.66,65.57,65.6,22800.0,63.7608,63.8386,63.7511,63.7803,22800.0
2013-10-24 12:15:00,65.63,65.71,65.48,65.48,7100.0,63.8094,63.8872,63.6636,63.6636,7100.0
2013-10-24 12:20:00,65.51,65.69,65.48,65.67,12100.0,63.6928,63.8678,63.6636,63.8483,12100.0
2013-10-24 12:25:00,65.69,65.81,65.61,65.66,17500.0,63.8678,63.9844,63.79,63.8386,17500.0
2013-10-24 12:30:00,65.66,65.69,65.39,65.39,11100.0,63.8386,63.8678,63.5761,63.5761,11100.0
2013-10-24 12:35:00,65.41,65.52,65.41,65.46,15600.0,63.5955,63.7025,63.5955,63.6441,15600.0
2013-10-24 12:40:00,65.49,65.57,65.49,65.54,5700.0,63.6733,63.7511,63.6733,63.7219,5700.0
2013-10-24 12:45:00,65.54,65.66,65.54,65.61,5500.0,63.7219,63.8386,63.7219,63.79,5500.0
2013-10-24 12:50:00,65.64,65.64,65.46,65.51,7400.0,63.8192,63.8192,63.6441,63.6928,7400.0
2013-10-24 12:55:00,65.51,65.56,65.41,65.41,30800.0,63.6928,63.7414,63.5955,63.5955,30800.0
2013-10-24 13:00:00,65.39,65.43,65.34,65.41,6700.0,63.5761,63.615,63.5275,63.5955,6700.0
2013-10-24 13:05:00,65.39,65.39,65.32,65.33,6000.0,63.5761,63.5761,63.508,63.5178,6000.0
2013-10-24 13:10:00,65.34,65.41,65.33,65.41,9000.0,63.5275,63.5955,63.5178,63.5955,9000.0
2013-10-24 13:15:00,65.39,65.39,65.15,65.25,18000.0,63.5761,63.5761,63.3427,63.44,18000.0
2013-10-24 13:20:00,65.28,65.28,65.22,65.24,5900.0,63.4691,63.4691,63.4108,63.4302,5900.0
2013-10-24 13:25:00,65.28,65.35,65.28,65.35,8400.0,63.4691,63.5372,63.4691,63.5372,8400.0
2013-10-24 13:30:00,65.3,65.34,65.22,65.23,7900.0,63.4886,63.5275,63.4108,63.4205,7900.0
2013-10-24 13:35:00,65.27,65.35,65.25,65.33,9800.0,63.4594,63.5372,63.44,63.5178,9800.0
2013-10-24 13:40:00,65.32,65.49,65.32,65.47,15300.0,63.508,63.6733,63.508,63.6539,15300.0
2013-10-24 13:45:00,65.49,65.54,65.4,65.4,15800.0,63.6733,63.7219,63.5858,63.5858,15800.0
2013-10-24 13:50:00,65.36,65.42,65.35,65.38,6900.0,63.5469,63.6053,63.5372,63.5664,6900.0
2013-10-24 13:55:00,65.36,65.5,65.36,65.46,8100.0,63.5469,63.683,63.5469,63.6441,8100.0
2013-10-24 14:00:00,65.43,65.47,65.39,65.46,11200.0,63.615,63.6539,63.5761,63.6441,11200.0
2013-10-24 14:05:00,65.47,65.51,65.41,65.46,8700.0,63.6539,63.6928,63.5955,63.6441,8700.0
2013-10-24 14:10:00,65.43,65.54,65.43,65.5,6600.0,63.615,63.7219,63.615,63.683,6600.0
2013-10-24 14:15:00,65.5,65.58,65.5,65.57,9800.0,63.683,63.7608,63.683,63.7511,9800.0
2013-10-24 14:20:00,65.55,65.55,65.48,65.5,9900.0,63.7316,63.7316,63.6636,63.683,9900.0
2013-10-24 14:25:00,65.51,65.62,65.51,65.57,5500.0,63.6928,63.7997,63.6928,63.7511,5500.0
2013-10-24 14:30:00,65.56,65.56,65.48,65.52,8300.0,63.7414,63.7414,63.6636,63.7025,8300.0
2013-10-24 14:35:00,65.51,65.55,65.49,65.5,7200.0,63.6928,63.7316,63.6733,63.683,7200.0
2013-10-24 14:40:00,65.5,65.52,65.48,65.52,13000.0,63.683,63.7025,63.6636,63.7025,13000.0
2013-10-24 14:45:00,65.53,65.53,65.4,65.46,20800.0,63.7122,63.7122,63.5858,63.6441,20800.0
2013-10-24 14:50:00,65.44,65.45,65.34,65.37,10600.0,63.6247,63.6344,63.5275,63.5566,10600.0
2013-10-24 14:55:00,65.36,65.43,65.33,65.34,27200.0,63.5469,63.615,63.5178,63.5275,27200.0
2013-10-24 15:00:00,65.33,65.35,65.23,65.23,14100.0,63.5178,63.5372,63.4205,63.4205,14100.0
2013-10-24 15:05:00,65.25,65.35,65.23,65.26,7400.0,63.44,63.5372,63.4205,63.4497,7400.0
2013-10-24 15:10:00,65.26,65.34,65.23,65.34,9400.0,63.4497,63.5275,63.4205,63.5275,9400.0
2013-10-24 15:15:00,65.36,65.39,65.27,65.29,6000.0,63.5469,63.5761,63.4594,63.4789,6000.0
2013-10-24 15:20:00,65.29,65.35,65.27,65.33,13700.0,63.4789,63.5372,63.4594,63.5178,13700.0
2013-10-24 15:25:00,65.34,65.42,65.33,65.33,11500.0,63.5275,63.6053,63.5178,63.5178,11500.0
2013-10-24 15:30:00,65.33,65.37,65.25,65.27,11000.0,63.5178,63.5566,63.44,63.4594,11000.0
2013-10-24 15:35:00,65.26,65.34,65.25,65.28,11100.0,63.4497,63.5275,63.44,63.4691,11100.0
2013-10-24 15:40:00,65.24,65.27,65.12,65.12,14600.0,63.4302,63.4594,63.3136,63.3136,14600.0
2013-10-24 15:45:00,65.13,65.26,65.13,65.17,20100.0,63.3233,63.4497,63.3233,63.3622,20100.0
2013-10-24 15:50:00,65.18,65.23,65.14,65.19,22700.0,63.3719,63.4205,63.333,63.3816,22700.0
2013-10-24 15:55:00,65.19,65.23,65.11,65.13,49000.0,63.3816,63.4205,63.3039,63.3233,49000.0
2013-10-25 09:30:00,65.48,65.64,65.12,65.28,13800.0,63.6636,63.8192,63.3136,63.4691,13800.0
2013-10-25 09:35:00,65.25,65.26,65.0,65.2,20400.0,63.44,63.4497,63.1969,63.3914,20400.0
2013-10-25 09:40:00,65.2,65.51,64.97,65.49,18000.0,63.3914,63.6928,63.1677,63.6733,18000.0
2013-10-25 09:45:00,65.48,65.48,64.99,65.03,15400.0,63.6636,63.6636,63.1872,63.2261,15400.0
2013-10-25 09:50:00,65.03,65.13,64.96,65.02,7400.0,63.2261,63.3233,63.158,63.2163,7400.0
2013-10-25 09:55:00,64.97,65.04,64.89,65.0,11400.0,63.1677,63.2358,63.09,63.1969,11400.0
2013-10-25 10:00:00,65.01,65.11,64.99,65.02,7100.0,63.2066,63.3039,63.1872,63.2163,7100.0
2013-10-25 10:05:00,64.98,65.01,64.84,64.88,7000.0,63.1775,63.2066,63.0413,63.0802,7000.0
2013-10-25 10:10:00,64.88,64.91,64.66,64.66,12600.0,63.0802,63.1094,62.8663,62.8663,12600.0
2013-10-25 10:15:00,64.65,64.8,64.65,64.7,6900.0,62.8566,63.0025,62.8566,62.9052,6900.0
2013-10-25 10:20:00,64.65,64.72,64.38,64.68,30000.0,62.8566,62.9247,62.5941,62.8858,30000.0
2013-10-25 10:25:00,64.67,64.77,64.64,64.69,16600.0,62.8761,62.9733,62.8469,62.8955,16600.0
2013-10-25 10:30:00,64.66,64.72,64.61,64.62,4400.0,62.8663,62.9247,62.8177,62.8274,4400.0
2013-10-25 10:35:00,64.62,64.71,64.58,64.61,10900.0,62.8274,62.9149,62.7886,62.8177,10900.0
2013-10-25 10:40:00,64.63,64.64,64.41,64.5,26700.0,62.8372,62.8469,62.6233,62.7108,26700.0
2013-10-25 10:45:00,64.48,64.5,64.43,64.49,8100.0,62.6913,62.7108,62.6427,62.7011,8100.0
2013-10-25 10:50:00,64.46,64.46,64.22,64.34,31100.0,62.6719,62.6719,62.4385,62.5552,31100.0
2013-10-25 10:55:00,64.31,64.31,64.17,64.17,27700.0,62.526,62.526,62.3899,62.3899,27700.0
2013-10-25 11:00:00,64.17,64.21,64.11,64.16,15400.0,62.3899,62.4288,62.3316,62.3802,15400.0
2013-10-25 11:05:00,64.17,64.35,64.06,64.08,16100.0,62.3899,62.5649,62.283,62.3024,16100.0
2013-10-25 11:10:00,64.07,64.17,64.02,64.09,13100.0,62.2927,62.3899,62.2441,62.3121,13100.0
2013-10-25 11:15:00,64.1,64.1,63.79,63.97,49100.0,62.3219,62.3219,62.0205,62.1955,49100.0
2013-10-25 11:20:00,63.98,64.18,63.98,64.18,10600.0,62.2052,62.3997,62.2052,62.3997,10600.0
2013-10-25 11:25:00,64.19,64.23,64.11,64.14,9600.0,62.4094,62.4483,62.3316,62.3608,9600.0
2013-10-25 11:30:00,64.24,64.51,64.24,64.5,7700.0,62.458,62.7205,62.458,62.7108,7700.0
2013-10-25 11:35:00,64.47,64.48,64.35,64.38,13300.0,62.6816,62.6913,62.5649,62.5941,13300.0
2013-10-25 11:40:00,64.43,64.58,64.42,64.56,13300.0,62.6427,62.7886,62.633,62.7691,13300.0
2013-10-25 11:45:00,64.59,64.59,64.46,64.54,3300.0,62.7983,62.7983,62.6719,62.7497,3300.0
2013-10-25 11:50:00,64.55,64.59,64.45,64.59,9400.0,62.7594,62.7983,62.6622,62.7983,9400.0
2013-10-25 11:55:00,64.58,64.62,64.57,64.58,5200.0,62.7886,62.8274,62.7788,62.7886,5200.0
2013-10-25 12:00:00,64.59,64.6,64.46,64.49,6100.0,62.7983,62.808,62.6719,62.7011,6100.0
2013-10-25 12:05:00,64.52,64.59,64.52,64.57,2200.0,62.7302,62.7983,62.7302,62.7788,2200.0
2013-10-25 12:10:00,64.56,64.57,64.47,64.48,3200.0,62.7691,62.7788,62.6816,62.6913,3200.0
2013-10-25 12:15:00,64.51,64.61,64.51,64.61,4700.0,62.7205,62.8177,62.7205,62.8177,4700.0
2013-10-25 12:20:00,64.61,64.63,64.59,64.61,5700.0,62.8177,62.8372,62.7983,62.8177,5700.0
2013-10-25 12:25:00,64.6,64.66,64.6,64.61,11300.0,62.808,62.8663,62.808,62.8177,11300.0
2013-10-25 12:30:00,64.61,64.64,64.6,64.62,13100.0,62.8177,62.8469,62.808,62.8274,13100.0
2013-10-25 12:35:00,64.63,64.72,64.63,64.7,6400.0,62.8372,62.9247,62.8372,62.9052,6400.0
2013-10-25 12:40:00,64.71,64.84,64.71,64.84,5300.0,62.9149,63.0413,62.9149,63.0413,5300.0
2013-10-25 12:45:00,64.84,64.97,64.84,64.97,5300.0,63.0413,63.1677,63.0413,63.1677,5300.0
2013-10-25 12:50:00,64.93,64.98,64.9,64.96,13100.0,63.1288,63.1775,63.0997,63.158,13100.0
2013-10-25 12:55:00,64.96,64.96,64.9,64.9,4900.0,63.158,63.158,63.0997,63.0997,4900.0
2013-10-25 13:00:00,64.92,64.99,64.92,64.92,2700.0,63.1191,63.1872,63.1191,63.1191,2700.0
2013-10-25 13:05:00,64.89,64.96,64.89,64.94,3300.0,63.09,63.158,63.09,63.1386,3300.0
2013-10-25 13:10:00,64.9,64.99,64.89,64.99,2500.0,63.0997,63.1872,63.09,63.1872,2500.0
2013-10-25 13:15:00,64.99,65.05,64.99,65.02,6200.0,63.1872,63.2455,63.1872,63.2163,6200.0
2013-10-25 13:20:00,65.0,65.08,64.97,65.04,11100.0,63.1969,63.2747,63.1677,63.2358,11100.0
2013-10-25 13:25:00,65.02,65.08,65.02,65.04,1600.0,63.2163,63.2747,63.2163,63.2358,1600.0
2013-10-25 13:30:00,65.03,65.09,64.98,65.07,7700.0,63.2261,63.2844,63.1775,63.265,7700.0
2013-10-25 13:35:00,65.06,65.1,65.04,65.09,8700.0,63.2552,63.2941,63.2358,63.2844,8700.0
2013-10-25 13:40:00,65.08,65.08,65.04,65.04,4600.0,63.2747,63.2747,63.2358,63.2358,4600.0
2013-10-25 13:45:00,65.01,65.04,64.99,65.0,4300.0,63.2066,63.2358,63.1872,63.1969,4300.0
2013-10-25 13:50:00,65.0,65.12,64.98,65.1,9400.0,63.1969,63.3136,63.1775,63.2941,9400.0
2013-10-25 13:55:00,65.09,65.1,65.03,65.07,4200.0,63.2844,63.2941,63.2261,63.265,4200.0
2013-10-25 14:00:00,65.04,65.12,65.04,65.12,3900.0,63.2358,63.3136,63.2358,63.3136,3900.0
2013-10-25 14:05:00,65.12,65.3,65.1,65.23,19800.0,63.3136,63.4886,63.2941,63.4205,19800.0
2013-10-25 14:10:00,65.25,65.28,65.22,65.25,7900.0,63.44,63.4691,63.4108,63.44,7900.0
2013-10-25 14:15:00,65.28,65.28,65.22,65.25,8100.0,63.4691,63.4691,63.4108,63.44,8100.0
2013-10-25 14:20:00,65.25,65.25,65.13,65.17,12800.0,63.44,63.44,63.3233,63.3622,12800.0
2013-10-25 14:25:00,65.14,65.2,65.14,65.16,6200.0,63.333,63.3914,63.333,63.3525,6200.0
2013-10-25 14:30:00,65.15,65.15,65.03,65.09,8900.0,63.3427,63.3427,63.2261,63.2844,8900.0
2013-10-25 14:35:00,65.1,65.16,65.1,65.15,6800.0,63.2941,63.3525,63.2941,63.3427,6800.0
2013-10-25 14:40:00,65.16,65.23,65.16,65.16,3100.0,63.3525,63.4205,63.3525,63.3525,3100.0
2013-10-25 14:45:00,65.16,65.21,65.14,65.21,4700.0,63.3525,63.4011,63.333,63.4011,4700.0
2013-10-25 14:50:00,65.2,65.2,65.11,65.12,5300.0,63.3914,63.3914,63.3039,63.3136,5300.0
2013-10-25 14:55:00,65.11,65.12,65.05,65.09,11600.0,63.3039,63.3136,63.2455,63.2844,11600.0
2013-10-25 15:00:00,65.1,65.11,65.03,65.1,4800.0,63.2941,63.3039,63.2261,63.2941,4800.0
2013-10-25 15:05:00,65.08,65.12,65.08,65.11,8900.0,63.2747,63.3136,63.2747,63.3039,8900.0
2013-10-25 15:10:00,65.12,65.2,65.12,65.19,8800.0,63.3136,63.3914,63.3136,63.3816,8800.0
2013-10-25 15:15:00,65.18,65.24,65.17,65.17,13600.0,63.3719,63.4302,63.3622,63.3622,13600.0
2013-10-25 15:20:00,65.16,65.22,65.16,65.2,10600.0,63.3525,63.4108,63.3525,63.3914,10600.0
2013-10-25 15:25:00,65.2,65.23,65.19,65.22,6700.0,63.3914,63.4205,63.3816,63.4108,6700.0
2013-10-25 15:30:00,65.21,65.26,65.17,65.17,15000.0,63.4011,63.4497,63.3622,63.3622,15000.0
2013-10-25 15:35:00,65.17,65.2,65.1,65.13,15400.0,63.3622,63.3914,63.2941,63.3233,15400.0
2013-10-25 15:40:00,65.14,65.17,65.12,65.17,13900.0,63.333,63.3622,63.3136,63.3622,13900.0
2013-10-25 15:45:00,65.17,65.24,65.17,65.17,17500.0,63.3622,63.4302,63.3622,63.3622,17500.0
2013-10-25 15:50:00,65.16,65.25,65.16,65.25,21900.0,63.3525,63.44,63.3525,63.44,21900.0
2013-10-25 15:55:00,65.25,65.33,65.23,65.33,51200.0,63.44,63.5178,63.4205,63.5178,51200.0
2013-10-28 09:30:00,65.32,65.46,65.18,65.26,11700.0,63.508,63.6441,63.3719,63.4497,11700.0
2013-10-28 09:35:00,65.33,65.46,65.32,65.46,2300.0,63.5178,63.6441,63.508,63.6441,2300.0
2013-10-28 09:40:00,65.4,65.59,65.37,65.52,5700.0,63.5858,63.7705,63.5566,63.7025,5700.0
2013-10-28 09:45:00,65.5,65.57,65.46,65.57,2700.0,63.683,63.7511,63.6441,63.7511,2700.0
2013-10-28 09:50:00,65.52,65.53,65.31,65.36,3100.0,63.7025,63.7122,63.4983,63.5469,3100.0
2013-10-28 09:55:00,65.38,65.57,65.38,65.56,2800.0,63.5664,63.7511,63.5664,63.7414,2800.0
2013-10-28 10:00:00,65.52,65.54,65.14,65.28,14300.0,63.7025,63.7219,63.333,63.4691,14300.0
2013-10-28 10:05:00,65.34,65.7,65.32,65.66,23000.0,63.5275,63.8775,63.508,63.8386,23000.0
2013-10-28 10:10:00,65.64,65.95,65.64,65.88,36200.0,63.8192,64.1206,63.8192,64.0525,36200.0
2013-10-28 10:15:00,65.92,66.1,65.91,65.95,56800.0,64.0914,64.2664,64.0817,64.1206,56800.0
2013-10-28 10:20:00,65.88,65.94,65.66,65.89,16800.0,64.0525,64.1108,63.8386,64.0622,16800.0
2013-10-28 10:25:00,65.83,65.87,65.81,65.87,6500.0,64.0039,64.0428,63.9844,64.0428,6500.0
2013-10-28 10:30:00,65.83,65.84,65.52,65.61,11000.0,64.0039,64.0136,63.7025,63.79,11000.0
2013-10-28 10:35:00,65.62,65.81,65.62,65.81,6400.0,63.7997,63.9844,63.7997,63.9844,6400.0
2013-10-28 10:40:00,65.84,65.84,65.7,65.78,13200.0,64.0136,64.0136,63.8775,63.9553,13200.0
2013-10-28 10:45:00,65.82,65.85,65.75,65.83,5500.0,63.9942,64.0233,63.9261,64.0039,5500.0
2013-10-28 10:50:00,65.82,65.83,65.49,65.55,19100.0,63.9942,64.0039,63.6733,63.7316,19100.0
2013-10-28 10:55:00,65.55,65.69,65.23,65.4,66700.0,63.7316,63.8678,63.4205,63.5858,66700.0
2013-10-28 11:00:00,65.42,65.58,65.4,65.58,17500.0,63.6053,63.7608,63.5858,63.7608,17500.0
2013-10-28 11:05:00,65.54,65.58,65.31,65.44,22700.0,63.7219,63.7608,63.4983,63.6247,22700.0
2013-10-28 11:10:00,65.45,65.6,65.45,65.5,10100.0,63.6344,63.7803,63.6344,63.683,10100.0
2013-10-28 11:15:00,65.45,65.45,65.34,65.34,300.0,63.6344,63.6344,63.5275,63.5275,300.0
2013-10-28 11:20:00,65.34,65.34,65.04,65.12,8800.0,63.5275,63.5275,63.2358,63.3136,8800.0
2013-10-28 11:25:00,65.16,65.28,65.16,65.28,3600.0,63.3525,63.4691,63.3525,63.4691,3600.0
2013-10-28 11:30:00,65.29,65.37,65.29,65.33,1500.0,63.4789,63.5566,63.4789,63.5178,1500.0
2013-10-28 11:35:00,65.27,65.34,65.25,65.29,3400.0,63.4594,63.5275,63.44,63.4789,3400.0
2013-10-28 11:40:00,65.33,65.35,65.26,65.29,2200.0,63.5178,63.5372,63.4497,63.4789,2200.0
2013-10-28 11:45:00,65.28,65.28,65.2,65.25,2700.0,63.4691,63.4691,63.3914,63.44,2700.0
2013-10-28 11:50:00,65.24,65.24,65.12,65.24,3400.0,63.4302,63.4302,63.3136,63.4302,3400.0
2013-10-28 11:55:00,65.23,65.27,65.21,65.21,2400.0,63.4205,63.4594,63.4011,63.4011,2400.0
2013-10-28 12:00:00,65.23,65.32,65.23,65.32,1900.0,63.4205,63.508,63.4205,63.508,1900.0
2013-10-28 12:05:00,65.32,65.4,65.32,65.4,900.0,63.508,63.5858,63.508,63.5858,900.0
2013-10-28 12:10:00,65.42,65.49,65.4,65.49,2900.0,63.6053,63.6733,63.5858,63.6733,2900.0
2013-10-28 12:15:00,65.59,65.68,65.58,65.62,6000.0,63.7705,63.858,63.7608,63.7997,6000.0
2013-10-28 12:20:00,65.66,65.68,65.61,65.61,1900.0,63.8386,63.858,63.79,63.79,1900.0
2013-10-28 12:25:00,65.65,65.7,65.65,65.68,900.0,63.8289,63.8775,63.8289,63.858,900.0
2013-10-28 12:30:00,65.68,65.74,65.67,65.71,3300.0,63.858,63.9164,63.8483,63.8872,3300.0
2013-10-28 12:35:00,65.69,65.69,65.58,65.63,4500.0,63.8678,63.8678,63.7608,63.8094,4500.0
2013-10-28 12:40:00,65.59,65.74,65.58,65.74,3100.0,63.7705,63.9164,63.7608,63.9164,3100.0
2013-10-28 12:45:00,65.76,65.84,65.75,65.76,3200.0,63.9358,64.0136,63.9261,63.9358,3200.0
2013-10-28 12:50:00,65.76,65.76,65.71,65.74,5200.0,63.9358,63.9358,63.8872,63.9164,5200.0
2013-10-28 12:55:00,65.74,65.76,65.7,65.75,2600.0,63.9164,63.9358,63.8775,63.9261,2600.0
2013-10-28 13:00:00,65.74,65.83,65.74,65.83,2400.0,63.9164,64.0039,63.9164,64.0039,2400.0
2013-10-28 13:05:00,65.8,65.84,65.77,65.8,5600.0,63.9747,64.0136,63.9455,63.9747,5600.0
2013-10-28 13:10:00,65.8,65.8,65.71,65.75,3000.0,63.9747,63.9747,63.8872,63.9261,3000.0
2013-10-28 13:15:00,65.71,65.73,65.68,65.73,4300.0,63.8872,63.9067,63.858,63.9067,4300.0
2013-10-28 13:20:00,65.71,65.78,65.69,65.78,10200.0,63.8872,63.9553,63.8678,63.9553,10200.0
2013-10-28 13:25:00,65.78,65.79,65.71,65.77,5900.0,63.9553,63.965,63.8872,63.9455,5900.0
2013-10-28 13:30:00,65.76,65.76,65.71,65.71,3600.0,63.9358,63.9358,63.8872,63.8872,3600.0
2013-10-28 13:35:00,65.72,65.76,65.71,65.75,4100.0,63.8969,63.9358,63.8872,63.9261,4100.0
2013-10-28 13:40:00,65.75,65.78,65.75,65.78,1100.0,63.9261,63.9553,63.9261,63.9553,1100.0
2013-10-28 13:45:00,65.81,65.81,65.71,65.71,6700.0,63.9844,63.9844,63.8872,63.8872,6700.0
2013-10-28 13:50:00,65.74,65.78,65.73,65.78,3200.0,63.9164,63.9553,63.9067,63.9553,3200.0
2013-10-28 13:55:00,65.76,65.78,65.73,65.78,7200.0,63.9358,63.9553,63.9067,63.9553,7200.0
2013-10-28 14:00:00,65.74,65.82,65.74,65.82,4300.0,63.9164,63.9942,63.9164,63.9942,4300.0
2013-10-28 14:05:00,65.81,65.82,65.72,65.75,4600.0,63.9844,63.9942,63.8969,63.9261,4600.0
2013-10-28 14:10:00,65.75,65.84,65.72,65.84,6400.0,63.9261,64.0136,63.8969,64.0136,6400.0
2013-10-28 14:15:00,65.83,65.84,65.75,65.75,6000.0,64.0039,64.0136,63.9261,63.9261,6000.0
2013-10-28 14:20:00,65.71,65.79,65.71,65.79,4300.0,63.8872,63.965,63.8872,63.965,4300.0
2013-10-28 14:25:00,65.79,65.83,65.79,65.82,3100.0,63.965,64.0039,63.965,63.9942,3100.0
2013-10-28 14:30:00,65.83,65.85,65.82,65.82,7500.0,64.0039,64.0233,63.9942,63.9942,7500.0
2013-10-28 14:35:00,65.84,65.94,65.82,65.89,13500.0,64.0136,64.1108,63.9942,64.0622,13500.0
2013-10-28 14:40:00,65.93,65.93,65.84,65.89,12000.0,64.1011,64.1011,64.0136,64.0622,12000.0
2013-10-28 14:45:00,65.9,65.98,65.9,65.97,7100.0,64.0719,64.1497,64.0719,64.14,7100.0
2013-10-28 14:50:00,65.97,66.0,65.88,65.91,17400.0,64.14,64.1692,64.0525,64.0817,17400.0
2013-10-28 14:55:00,65.89,65.92,65.84,65.85,5000.0,64.0622,64.0914,64.0136,64.0233,5000.0
2013-10-28 15:00:00,65.86,65.86,65.73,65.76,5300.0,64.033,64.033,63.9067,63.9358,5300.0
2013-10-28 15:05:00,65.76,65.82,65.68,65.71,9200.0,63.9358,63.9942,63.858,63.8872,9200.0
2013-10-28 15:10:00,65.75,65.82,65.75,65.81,10500.0,63.9261,63.9942,63.9261,63.9844,10500.0
2013-10-28 15:15:00,65.81,65.82,65.73,65.75,8000.0,63.9844,63.9942,63.9067,63.9261,8000.0
2013-10-28 15:20:00,65.76,65.76,65.71,65.75,9100.0,63.9358,63.9358,63.8872,63.9261,9100.0
2013-10-28 15:25:00,65.75,65.78,65.68,65.71,12900.0,63.9261,63.9553,63.858,63.8872,12900.0
2013-10-28 15:30:00,65.71,65.71,65.64,65.7,12400.0,63.8872,63.8872,63.8192,63.8775,12400.0
2013-10-28 15:35:00,65.7,65.74,65.63,65.67,19600.0,63.8775,63.9164,63.8094,63.8483,19600.0
2013-10-28 15:40:00,65.64,65.65,65.59,65.6,8200.0,63.8192,63.8289,63.7705,63.7803,8200.0
2013-10-28 15:45:00,65.57,65.6,65.52,65.54,18200.0,63.7511,63.7803,63.7025,63.7219,18200.0
2013-10-28 15:50:00,65.54,65.64,65.52,65.61,25100.0,63.7219,63.8192,63.7025,63.79,25100.0
2013-10-28 15:55:00,65.61,65.8,65.6,65.8,44300.0,63.79,63.9747,63.7803,63.9747,44300.0
2013-10-29 09:30:00,65.95,66.07,65.86,66.05,27800.0,64.1206,64.2372,64.033,64.2178,27800.0
2013-10-29 09:35:00,66.04,66.04,65.81,65.9,10400.0,64.2081,64.2081,63.9844,64.0719,10400.0
2013-10-29 09:40:00,65.82,65.85,65.61,65.84,19300.0,63.9942,64.0233,63.79,64.0136,19300.0
2013-10-29 09:45:00,65.85,65.85,65.69,65.85,6600.0,64.0233,64.0233,63.8678,64.0233,6600.0
2013-10-29 09:50:00,65.93,65.93,65.63,65.75,9000.0,64.1011,64.1011,63.8094,63.9261,9000.0
2013-10-29 09:55:00,65.73,65.93,65.57,65.66,80600.0,63.9067,64.1011,63.7511,63.8386,80600.0
2013-10-29 10:00:00,65.63,65.87,65.54,65.57,11300.0,63.8094,64.0428,63.7219,63.7511,11300.0
2013-10-29 10:05:00,65.57,65.62,65.34,65.39,13300.0,63.7511,63.7997,63.5275,63.5761,13300.0
2013-10-29 10:10:00,65.5,65.6,65.4,65.43,44800.0,63.683,63.7803,63.5858,63.615,44800.0
2013-10-29 10:15:00,65.43,65.47,65.3,65.37,16100.0,63.615,63.6539,63.4886,63.5566,16100.0
2013-10-29 10:20:00,65.42,65.48,65.13,65.2,23200.0,63.6053,63.6636,63.3233,63.3914,23200.0
2013-10-29 10:25:00,65.27,65.35,65.2,65.35,5400.0,63.4594,63.5372,63.3914,63.5372,5400.0
2013-10-29 10:30:00,65.32,65.4,65.3,65.35,7300.0,63.508,63.5858,63.4886,63.5372,7300.0
2013-10-29 10:35:00,65.34,65.37,65.28,65.28,3900.0,63.5275,63.5566,63.4691,63.4691,3900.0
2013-10-29 10:40:00,65.29,65.29,65.11,65.15,9700.0,63.4789,63.4789,63.3039,63.3427,9700.0
2013-10-29 10:45:00,65.15,65.31,65.15,65.31,4000.0,63.3427,63.4983,63.3427,63.4983,4000.0
2013-10-29 10:50:00,65.37,65.37,65.18,65.23,9600.0,63.5566,63.5566,63.3719,63.4205,9600.0
2013-10-29 10:55:00,65.24,65.24,64.94,65.0,19700.0,63.4302,63.4302,63.1386,63.1969,19700.0
2013-10-29 11:00:00,65.04,65.14,65.01,65.12,5300.0,63.2358,63.333,63.2066,63.3136,5300.0
2013-10-29 11:05:00,65.16,65.56,65.16,65.55,20700.0,63.3525,63.7414,63.3525,63.7316,20700.0
2013-10-29 11:10:00,65.55,65.56,65.49,65.51,4600.0,63.7316,63.7414,63.6733,63.6928,4600.0
2013-10-29 11:15:00,65.5,65.52,65.39,65.42,9500.0,63.683,63.7025,63.5761,63.6053,9500.0
2013-10-29 11:20:00,65.4,65.5,65.37,65.48,4800.0,63.5858,63.683,63.5566,63.6636,4800.0
2013-10-29 11:25:00,65.48,65.48,65.35,65.4,5000.0,63.6636,63.6636,63.5372,63.5858,5000.0
2013-10-29 11:30:00,65.4,65.45,65.27,65.35,4600.0,63.5858,63.6344,63.4594,63.5372,4600.0
2013-10-29 11:35:00,65.3,65.33,65.22,65.27,2400.0,63.4886,63.5178,63.4108,63.4594,2400.0
2013-10-29 11:40:00,65.27,65.53,65.27,65.51,12600.0,63.4594,63.7122,63.4594,63.6928,12600.0
2013-10-29 11:45:00,65.49,65.58,65.49,65.55,2400.0,63.6733,63.7608,63.6733,63.7316,2400.0
2013-10-29 11:50:00,65.58,65.8,65.56,65.76,22700.0,63.7608,63.9747,63.7414,63.9358,22700.0
2013-10-29 11:55:00,65.76,65.78,65.74,65.77,5400.0,63.9358,63.9553,63.9164,63.9455,5400.0
2013-10-29 12:00:00,65.77,65.93,65.76,65.88,14100.0,63.9455,64.1011,63.9358,64.0525,14100.0
2013-10-29 12:05:00,65.86,65.98,65.86,65.94,7100.0,64.033,64.1497,64.033,64.1108,7100.0
2013-10-29 12:10:00,65.92,65.94,65.86,65.9,5100.0,64.0914,64.1108,64.033,64.0719,5100.0
2013-10-29 12:15:00,65.88,65.99,65.86,65.99,8500.0,64.0525,64.1594,64.033,64.1594,8500.0
2013-10-29 12:20:00,66.0,66.02,65.96,65.98,15300.0,64.1692,64.1886,64.1303,64.1497,15300.0
2013-10-29 12:25:00,65.96,66.01,65.85,65.99,6300.0,64.1303,64.1789,64.0233,64.1594,6300.0
2013-10-29 12:30:00,65.97,66.02,65.97,66.01,3500.0,64.14,64.1886,64.14,64.1789,3500.0
2013-10-29 12:35:00,65.97,65.97,65.76,65.81,6500.0,64.14,64.14,63.9358,63.9844,6500.0
2013-10-29 12:40:00,65.81,65.83,65.77,65.77,1200.0,63.9844,64.0039,63.9455,63.9455,1200.0
2013-10-29 12:45:00,65.75,65.87,65.7,65.87,4100.0,63.9261,64.0428,63.8775,64.0428,4100.0
2013-10-29 12:50:00,65.93,65.98,65.93,65.94,7900.0,64.1011,64.1497,64.1011,64.1108,7900.0
2013-10-29 12:55:00,65.95,65.95,65.73,65.73,6600.0,64.1206,64.1206,63.9067,63.9067,6600.0
2013-10-29 13:00:00,65.76,65.83,65.7,65.73,6400.0,63.9358,64.0039,63.8775,63.9067,6400.0
2013-10-29 13:05:00,65.71,65.81,65.71,65.81,6200.0,63.8872,63.9844,63.8872,63.9844,6200.0
2013-10-29 13:10:00,65.77,65.78,65.6,65.67,10800.0,63.9455,63.9553,63.7803,63.8483,10800.0
2013-10-29 13:15:00,65.68,65.74,65.68,65.73,2700.0,63.858,63.9164,63.858,63.9067,2700.0
2013-10-29 13:20:00,65.73,65.74,65.63,65.66,5000.0,63.9067,63.9164,63.8094,63.8386,5000.0
2013-10-29 13:25:00,65.64,65.64,65.55,65.6,5200.0,63.8192,63.8192,63.7316,63.7803,5200.0
2013-10-29 13:30:00,65.6,65.67,65.6,65.62,3300.0,63.7803,63.8483,63.7803,63.7997,3300.0
2013-10-29 13:35:00,65.62,65.69,65.58,65.61,7200.0,63.7997,63.8678,63.7608,63.79,7200.0
2013-10-29 13:40:00,65.6,65.63,65.55,65.62,5300.0,63.7803,63.8094,63.7316,63.7997,5300.0
2013-10-29 13:45:00,65.63,65.73,65.54,65.73,27900.0,63.8094,63.9067,63.7219,63.9067,27900.0
2013-10-29 13:50:00,65.71,65.72,65.61,65.67,4400.0,63.8872,63.8969,63.79,63.8483,4400.0
2013-10-29 13:55:00,65.67,65.67,65.64,65.67,5000.0,63.8483,63.8483,63.8192,63.8483,5000.0
2013-10-29 14:00:00,65.67,65.71,65.65,65.69,8100.0,63.8483,63.8872,63.8289,63.8678,8100.0
2013-10-29 14:05:00,65.69,65.76,65.65,65.7,23200.0,63.8678,63.9358,63.8289,63.8775,23200.0
2013-10-29 14:10:00,65.74,65.76,65.68,65.7,5600.0,63.9164,63.9358,63.858,63.8775,5600.0
2013-10-29 14:15:00,65.68,65.68,65.62,65.63,5400.0,63.858,63.858,63.7997,63.8094,5400.0
2013-10-29 14:20:00,65.62,65.69,65.6,65.69,41800.0,63.7997,63.8678,63.7803,63.8678,41800.0
2013-10-29 14:25:00,65.68,65.7,65.62,65.64,49300.0,63.858,63.8775,63.7997,63.8192,49300.0
2013-10-29 14:30:00,65.64,65.73,65.64,65.68,9800.0,63.8192,63.9067,63.8192,63.858,9800.0
2013-10-29 14:35:00,65.66,65.68,65.62,65.65,11700.0,63.8386,63.858,63.7997,63.8289,11700.0
2013-10-29 14:40:00,65.64,65.65,65.56,65.6,12600.0,63.8192,63.8289,63.7414,63.7803,12600.0
2013-10-29 14:45:00,65.6,65.68,65.58,65.65,25300.0,63.7803,63.858,63.7608,63.8289,25300.0
2013-10-29 14:50:00,65.65,65.68,65.59,65.61,11900.0,63.8289,63.858,63.7705,63.79,11900.0
2013-10-29 14:55:00,65.59,65.59,65.55,65.59,5200.0,63.7705,63.7705,63.7316,63.7705,5200.0
2013-10-29 15:00:00,65.6,65.61,65.53,65.59,16900.0,63.7803,63.79,63.7122,63.7705,16900.0
2013-10-29 15:05:00,65.58,65.65,65.56,65.63,22900.0,63.7608,63.8289,63.7414,63.8094,22900.0
2013-10-29 15:10:00,65.61,65.67,65.57,65.67,19200.0,63.79,63.8483,63.7511,63.8483,19200.0
2013-10-29 15:15:00,65.67,65.67,65.6,65.6,21500.0,63.8483,63.8483,63.7803,63.7803,21500.0
2013-10-29 15:20:00,65.61,65.61,65.5,65.56,22500.0,63.79,63.79,63.683,63.7414,22500.0
2013-10-29 15:25:00,65.54,65.58,65.51,65.58,16400.0,63.7219,63.7608,63.6928,63.7608,16400.0
2013-10-29 15:30:00,65.58,65.6,65.52,65.53,19800.0,63.7608,63.7803,63.7025,63.7122,19800.0
2013-10-29 15:35:00,65.53,65.59,65.51,65.57,18600.0,63.7122,63.7705,63.6928,63.7511,18600.0
2013-10-29 15:40:00,65.57,65.62,65.5,65.5,34000.0,63.7511,63.7997,63.683,63.683,34000.0
2013-10-29 15:45:00,65.51,65.65,65.51,65.63,45000.0,63.6928,63.8289,63.6928,63.8094,45000.0
2013-10-29 15:50:00,65.62,65.81,65.62,65.8,58500.0,63.7997,63.9844,63.7997,63.9747,58500.0
2013-10-29 15:55:00,65.8,65.87,65.77,65.86,93600.0,63.9747,64.0428,63.9455,64.033,93600.0
2013-10-30 09:30:00,65.77,65.91,65.63,65.83,16300.0,63.9455,64.0817,63.8094,64.0039,16300.0
2013-10-30 09:35:00,65.78,65.88,65.5,65.53,8000.0,63.9553,64.0525,63.683,63.7122,8000.0
2013-10-30 09:40:00,65.55,65.56,65.14,65.32,20400.0,63.7316,63.7414,63.333,63.508,20400.0
2013-10-30 09:45:00,65.38,65.38,65.09,65.16,21000.0,63.5664,63.5664,63.2844,63.3525,21000.0
2013-10-30 09:50:00,65.25,65.59,65.19,65.28,62700.0,63.44,63.7705,63.3816,63.4691,62700.0
2013-10-30 09:55:00,65.26,65.29,65.11,65.19,16400.0,63.4497,63.4789,63.3039,63.3816,16400.0
2013-10-30 10:00:00,65.19,65.23,64.83,64.84,32400.0,63.3816,63.4205,63.0316,63.0413,32400.0
2013-10-30 10:05:00,64.85,64.89,64.68,64.87,15500.0,63.0511,63.09,62.8858,63.0705,15500.0
2013-10-30 10:10:00,64.85,65.09,64.77,65.01,31500.0,63.0511,63.2844,62.9733,63.2066,31500.0
2013-10-30 10:15:00,64.98,65.11,64.95,65.07,21300.0,63.1775,63.3039,63.1483,63.265,21300.0
2013-10-30 10:20:00,65.05,65.11,64.82,64.86,34300.0,63.2455,63.3039,63.0219,63.0608,34300.0
2013-10-30 10:25:00,64.88,64.91,64.63,64.64,48100.0,63.0802,63.1094,62.8372,62.8469,48100.0
2013-10-30 10:30:00,64.64,64.7,64.62,64.69,27800.0,62.8469,62.9052,62.8274,62.8955,27800.0
2013-10-30 10:35:00,64.69,64.72,64.5,64.56,31300.0,62.8955,62.9247,62.7108,62.7691,31300.0
2013-10-30 10:40:00,64.61,64.67,64.52,64.58,19300.0,62.8177,62.8761,62.7302,62.7886,19300.0
2013-10-30 10:45:00,64.59,64.68,64.59,64.67,9000.0,62.7983,62.8858,62.7983,62.8761,9000.0
2013-10-30 10:50:00,64.68,64.92,64.64,64.92,45000.0,62.8858,63.1191,62.8469,63.1191,45000.0
2013-10-30 10:55:00,64.87,64.87,64.62,64.68,27800.0,63.0705,63.0705,62.8274,62.8858,27800.0
2013-10-30 11:00:00,64.72,64.87,64.72,64.8,10600.0,62.9247,63.0705,62.9247,63.0025,10600.0
2013-10-30 11:05:00,64.83,65.0,64.83,64.88,39900.0,63.0316,63.1969,63.0316,63.0802,39900.0
2013-10-30 11:10:00,64.86,64.9,64.81,64.81,9200.0,63.0608,63.0997,63.0122,63.0122,9200.0
2013-10-30 11:15:00,64.91,64.95,64.66,64.67,53600.0,63.1094,63.1483,62.8663,62.8761,53600.0
2013-10-30 11:20:00,64.65,64.7,64.55,64.55,19200.0,62.8566,62.9052,62.7594,62.7594,19200.0
2013-10-30 11:25:00,64.56,64.57,64.15,64.27,43800.0,62.7691,62.7788,62.3705,62.4872,43800.0
2013-10-30 11:30:00,64.3,64.33,64.05,64.09,27300.0,62.5163,62.5455,62.2733,62.3121,27300.0
2013-10-30 11:35:00,64.06,64.09,63.69,63.72,57900.0,62.283,62.3121,61.9232,61.9524,57900.0
2013-10-30 11:40:00,63.71,63.75,63.63,63.74,100200.0,61.9427,61.9816,61.8649,61.9719,100200.0
2013-10-30 11:45:00,63.74,64.04,63.67,63.92,72700.0,61.9719,62.2635,61.9038,62.1469,72700.0
2013-10-30 11:50:00,63.97,64.12,63.9,64.12,20800.0,62.1955,62.3413,62.1274,62.3413,20800.0
2013-10-30 11:55:00,64.12,64.24,64.04,64.19,18800.0,62.3413,62.458,62.2635,62.4094,18800.0
2013-10-30 12:00:00,64.19,64.49,64.17,64.49,23100.0,62.4094,62.7011,62.3899,62.7011,23100.0
2013-10-30 12:05:00,64.48,64.53,64.3,64.34,22000.0,62.6913,62.7399,62.5163,62.5552,22000.0
2013-10-30 12:10:00,64.33,64.4,64.23,64.36,12500.0,62.5455,62.6135,62.4483,62.5747,12500.0
2013-10-30 12:15:00,64.38,64.39,64.26,64.38,6800.0,62.5941,62.6038,62.4774,62.5941,6800.0
2013-10-30 12:20:00,64.38,64.47,64.34,64.39,13400.0,62.5941,62.6816,62.5552,62.6038,13400.0
2013-10-30 12:25:00,64.37,64.41,64.25,64.31,7900.0,62.5844,62.6233,62.4677,62.526,7900.0
2013-10-30 12:30:00,64.35,64.48,64.35,64.48,7000.0,62.5649,62.6913,62.5649,62.6913,7000.0
2013-10-30 12:35:00,64.48,64.78,64.46,64.77,32600.0,62.6913,62.983,62.6719,62.9733,32600.0
2013-10-30 12:40:00,64.78,65.11,64.66,65.0,66800.0,62.983,63.3039,62.8663,63.1969,66800.0
2013-10-30 12:45:00,65.04,65.11,64.87,64.88,15200.0,63.2358,63.3039,63.0705,63.0802,15200.0
2013-10-30 12:50:00,64.87,64.99,64.71,64.94,58300.0,63.0705,63.1872,62.9149,63.1386,58300.0
2013-10-30 12:55:00,64.92,65.0,64.89,64.9,12100.0,63.1191,63.1969,63.09,63.0997,12100.0
2013-10-30 13:00:00,64.9,65.0,64.79,64.88,15100.0,63.0997,63.1969,62.9927,63.0802,15100.0
2013-10-30 13:05:00,64.86,64.88,64.67,64.71,5800.0,63.0608,63.0802,62.8761,62.9149,5800.0
2013-10-30 13:10:00,64.71,64.71,64.61,64.67,6600.0,62.9149,62.9149,62.8177,62.8761,6600.0
2013-10-30 13:15:00,64.69,64.7,64.56,64.6,7300.0,62.8955,62.9052,62.7691,62.808,7300.0
2013-10-30 13:20:00,64.6,64.66,64.54,64.59,10800.0,62.808,62.8663,62.7497,62.7983,10800.0
2013-10-30 13:25:00,64.63,64.63,64.58,64.58,2800.0,62.8372,62.8372,62.7886,62.7886,2800.0
2013-10-30 13:30:00,64.57,64.58,64.38,64.38,9400.0,62.7788,62.7886,62.5941,62.5941,9400.0
2013-10-30 13:35:00,64.38,64.47,64.36,64.4,11100.0,62.5941,62.6816,62.5747,62.6135,11100.0
2013-10-30 13:40:00,64.39,64.4,64.34,64.37,7700.0,62.6038,62.6135,62.5552,62.5844,7700.0
2013-10-30 13:45:00,64.37,64.42,64.37,64.42,5200.0,62.5844,62.633,62.5844,62.633,5200.0
2013-10-30 13:50:00,64.42,64.52,64.41,64.52,5200.0,62.633,62.7302,62.6233,62.7302,5200.0
2013-10-30 13:55:00,64.58,64.63,64.53,64.55,6600.0,62.7886,62.8372,62.7399,62.7594,6600.0
2013-10-30 14:00:00,64.52,64.66,64.42,64.48,15200.0,62.7302,62.8663,62.633,62.6913,15200.0
2013-10-30 14:05:00,64.51,64.72,64.4,64.44,13500.0,62.7205,62.9247,62.6135,62.6524,13500.0
2013-10-30 14:10:00,64.44,64.61,64.42,64.47,9100.0,62.6524,62.8177,62.633,62.6816,9100.0
2013-10-30 14:15:00,64.48,64.48,63.99,64.1,24400.0,62.6913,62.6913,62.2149,62.3219,24400.0
2013-10-30 14:20:00,64.1,64.24,64.07,64.08,19200.0,62.3219,62.458,62.2927,62.3024,19200.0
2013-10-30 14:25:00,64.12,64.12,64.01,64.1,7000.0,62.3413,62.3413,62.2344,62.3219,7000.0
2013-10-30 14:30:00,64.08,64.21,64.02,64.2,10000.0,62.3024,62.4288,62.2441,62.4191,10000.0
2013-10-30 14:35:00,64.17,64.2,64.01,64.02,19100.0,62.3899,62.4191,62.2344,62.2441,19100.0
2013-10-30 14:40:00,64.05,64.25,63.87,63.87,11700.0,62.2733,62.4677,62.0983,62.0983,11700.0
2013-10-30 14:45:00,63.85,64.06,63.85,63.98,17900.0,62.0788,62.283,62.0788,62.2052,17900.0
2013-10-30 14:50:00,64.03,64.08,63.94,64.08,9900.0,62.2538,62.3024,62.1663,62.3024,9900.0
2013-10-30 14:55:00,64.08,64.22,64.07,64.22,20200.0,62.3024,62.4385,62.2927,62.4385,20200.0
2013-10-30 15:00:00,64.2,64.2,64.05,64.14,12400.0,62.4191,62.4191,62.2733,62.3608,12400.0
2013-10-30 15:05:00,64.13,64.24,64.11,64.11,16500.0,62.351,62.458,62.3316,62.3316,16500.0
2013-10-30 15:10:00,64.09,64.09,63.94,63.94,11500.0,62.3121,62.3121,62.1663,62.1663,11500.0
2013-10-30 15:15:00,63.94,63.94,63.86,63.92,16600.0,62.1663,62.1663,62.0885,62.1469,16600.0
2013-10-30 15:20:00,63.94,64.09,63.92,64.07,20000.0,62.1663,62.3121,62.1469,62.2927,20000.0
2013-10-30 15:25:00,64.08,64.36,64.07,64.33,30600.0,62.3024,62.5747,62.2927,62.5455,30600.0
2013-10-30 15:30:00,64.33,64.57,64.28,64.57,16400.0,62.5455,62.7788,62.4969,62.7788,16400.0
2013-10-30 15:35:00,64.59,64.62,64.44,64.58,20900.0,62.7983,62.8274,62.6524,62.7886,20900.0
2013-10-30 15:40:00,64.64,64.64,64.41,64.47,24500.0,62.8469,62.8469,62.6233,62.6816,24500.0
2013-10-30 15:45:00,64.47,64.54,64.27,64.34,40900.0,62.6816,62.7497,62.4872,62.5552,40900.0
2013-10-30 15:50:00,64.37,64.38,64.23,64.24,44400.0,62.5844,62.5941,62.4483,62.458,44400.0
2013-10-30 15:55:00,64.25,64.31,64.19,64.26,65800.0,62.4677,62.526,62.4094,62.4774,65800.0
2013-10-31 09:30:00,64.35,64.52,64.3,64.49,17500.0,62.5649,62.7302,62.5163,62.7011,17500.0
2013-10-31 09:35:00,64.49,64.99,64.41,64.97,11300.0,62.7011,63.1872,62.6233,63.1677,11300.0
2013-10-31 09:40:00,64.97,64.99,64.66,64.81,13300.0,63.1677,63.1872,62.8663,63.0122,13300.0
2013-10-31 09:45:00,64.84,65.01,64.73,64.73,19500.0,63.0413,63.2066,62.9344,62.9344,19500.0
2013-10-31 09:50:00,64.73,64.9,64.48,64.53,14500.0,62.9344,63.0997,62.6913,62.7399,14500.0
2013-10-31 09:55:00,64.58,64.61,64.42,64.42,13600.0,62.7886,62.8177,62.633,62.633,13600.0
2013-10-31 10:00:00,64.35,64.42,64.03,64.23,33100.0,62.5649,62.633,62.2538,62.4483,33100.0
2013-10-31 10:05:00,64.23,64.55,64.23,64.48,15400.0,62.4483,62.7594,62.4483,62.6913,15400.0
2013-10-31 10:10:00,64.6,64.8,64.48,64.76,11000.0,62.808,63.0025,62.6913,62.9636,11000.0
2013-10-31 10:15:00,64.8,64.85,64.7,64.72,11600.0,63.0025,63.0511,62.9052,62.9247,11600.0
2013-10-31 10:20:00,64.74,64.82,64.66,64.79,14600.0,62.9441,63.0219,62.8663,62.9927,14600.0
2013-10-31 10:25:00,64.85,64.99,64.79,64.83,13300.0,63.0511,63.1872,62.9927,63.0316,13300.0
2013-10-31 10:30:00,64.88,64.99,64.81,64.92,4400.0,63.0802,63.1872,63.0122,63.1191,4400.0
2013-10-31 10:35:00,64.8,64.9,64.54,64.6,10100.0,63.0025,63.0997,62.7497,62.808,10100.0
2013-10-31 10:40:00,64.65,64.73,64.48,64.58,17200.0,62.8566,62.9344,62.6913,62.7886,17200.0
2013-10-31 10:45:00,64.53,64.74,64.53,64.67,51000.0,62.7399,62.9441,62.7399,62.8761,51000.0
2013-10-31 10:50:00,64.71,64.9,64.59,64.84,23500.0,62.9149,63.0997,62.7983,63.0413,23500.0
2013-10-31 10:55:00,64.83,64.87,64.74,64.76,5800.0,63.0316,63.0705,62.9441,62.9636,5800.0
2013-10-31 11:00:00,64.83,64.88,64.74,64.85,34600.0,63.0316,63.0802,62.9441,63.0511,34600.0
2013-10-31 11:05:00,64.84,64.89,64.84,64.85,4800.0,63.0413,63.09,63.0413,63.0511,4800.0
2013-10-31 11:10:00,64.89,64.93,64.8,64.88,15400.0,63.09,63.1288,63.0025,63.0802,15400.0
2013-10-31 11:15:00,64.88,64.98,64.84,64.92,4800.0,63.0802,63.1775,63.0413,63.1191,4800.0
2013-10-31 11:20:00,64.87,65.0,64.87,64.98,4400.0,63.0705,63.1969,63.0705,63.1775,4400.0
2013-10-31 11:25:00,64.95,65.1,64.95,65.08,10600.0,63.1483,63.2941,63.1483,63.2747,10600.0
2013-10-31 11:30:00,65.09,65.09,64.88,64.89,60600.0,63.2844,63.2844,63.0802,63.09,60600.0
2013-10-31 11:35:00,64.9,65.09,64.88,65.05,18300.0,63.0997,63.2844,63.0802,63.2455,18300.0
2013-10-31 11:40:00,65.08,65.09,65.01,65.05,3200.0,63.2747,63.2844,63.2066,63.2455,3200.0
2013-10-31 11:45:00,65.02,65.08,65.0,65.05,2200.0,63.2163,63.2747,63.1969,63.2455,2200.0
2013-10-31 11:50:00,65.06,65.08,65.05,65.06,4300.0,63.2552,63.2747,63.2455,63.2552,4300.0
2013-10-31 11:55:00,65.07,65.07,65.01,65.06,5300.0,63.265,63.265,63.2066,63.2552,5300.0
2013-10-31 12:00:00,65.05,65.07,64.93,64.95,7000.0,63.2455,63.265,63.1288,63.1483,7000.0
2013-10-31 12:05:00,64.93,65.08,64.93,65.02,6800.0,63.1288,63.2747,63.1288,63.2163,6800.0
2013-10-31 12:10:00,65.03,65.08,65.03,65.05,3700.0,63.2261,63.2747,63.2261,63.2455,3700.0
2013-10-31 12:15:00,65.09,65.14,65.05,65.13,7500.0,63.2844,63.333,63.2455,63.3233,7500.0
2013-10-31 12:20:00,65.13,65.16,64.99,65.0,13800.0,63.3233,63.3525,63.1872,63.1969,13800.0
2013-10-31 12:25:00,65.01,65.12,65.0,65.05,5100.0,63.2066,63.3136,63.1969,63.2455,5100.0
2013-10-31 12:30:00,65.06,65.09,64.97,64.97,14800.0,63.2552,63.2844,63.1677,63.1677,14800.0
2013-10-31 12:35:00,64.97,65.05,64.9,65.05,5500.0,63.1677,63.2455,63.0997,63.2455,5500.0
2013-10-31 12:40:00,65.05,65.1,65.05,65.1,15100.0,63.2455,63.2941,63.2455,63.2941,15100.0
2013-10-31 12:45:00,65.08,65.13,65.05,65.07,4200.0,63.2747,63.3233,63.2455,63.265,4200.0
2013-10-31 12:50:00,65.09,65.12,65.08,65.11,2100.0,63.2844,63.3136,63.2747,63.3039,2100.0
2013-10-31 12:55:00,65.14,65.17,65.03,65.06,1900.0,63.333,63.3622,63.2261,63.2552,1900.0
2013-10-31 13:00:00,65.05,65.1,65.03,65.1,2100.0,63.2455,63.2941,63.2261,63.2941,2100.0
2013-10-31 13:05:00,65.1,65.13,65.03,65.08,10300.0,63.2941,63.3233,63.2261,63.2747,10300.0
2013-10-31 13:10:00,65.08,65.12,65.04,65.12,1900.0,63.2747,63.3136,63.2358,63.3136,1900.0
2013-10-31 13:15:00,65.11,65.15,65.07,65.07,3900.0,63.3039,63.3427,63.265,63.265,3900.0
2013-10-31 13:20:00,65.1,65.12,65.08,65.12,1500.0,63.2941,63.3136,63.2747,63.3136,1500.0
2013-10-31 13:25:00,65.13,65.2,65.12,65.12,3500.0,63.3233,63.3914,63.3136,63.3136,3500.0
2013-10-31 13:30:00,65.18,65.18,65.1,65.14,22100.0,63.3719,63.3719,63.2941,63.333,22100.0
2013-10-31 13:35:00,65.15,65.15,65.08,65.1,3700.0,63.3427,63.3427,63.2747,63.2941,3700.0
2013-10-31 13:40:00,65.13,65.21,65.12,65.13,3100.0,63.3233,63.4011,63.3136,63.3233,3100.0
2013-10-31 13:45:00,65.17,65.18,65.13,65.15,2100.0,63.3622,63.3719,63.3233,63.3427,2100.0
2013-10-31 13:50:00,65.19,65.19,65.0,65.04,10400.0,63.3816,63.3816,63.1969,63.2358,10400.0
2013-10-31 13:55:00,65.04,65.07,64.99,65.01,4700.0,63.2358,63.265,63.1872,63.2066,4700.0
2013-10-31 14:00:00,65.03,65.17,65.03,65.17,6500.0,63.2261,63.3622,63.2261,63.3622,6500.0
2013-10-31 14:05:00,65.14,65.14,65.05,65.09,3300.0,63.333,63.333,63.2455,63.2844,3300.0
2013-10-31 14:10:00,65.1,65.28,65.1,65.2,18600.0,63.2941,63.4691,63.2941,63.3914,18600.0
2013-10-31 14:15:00,65.26,65.46,65.26,65.43,11200.0,63.4497,63.6441,63.4497,63.615,11200.0
2013-10-31 14:20:00,65.44,65.46,65.2,65.26,10200.0,63.6247,63.6441,63.3914,63.4497,10200.0
2013-10-31 14:25:00,65.28,65.43,65.21,65.39,5600.0,63.4691,63.615,63.4011,63.5761,5600.0
2013-10-31 14:30:00,65.38,65.45,65.34,65.34,11700.0,63.5664,63.6344,63.5275,63.5275,11700.0
2013-10-31 14:35:00,65.36,65.36,65.27,65.3,9300.0,63.5469,63.5469,63.4594,63.4886,9300.0
2013-10-31 14:40:00,65.31,65.38,65.31,65.36,11600.0,63.4983,63.5664,63.4983,63.5469,11600.0
2013-10-31 14:45:00,65.36,65.36,65.24,65.34,13600.0,63.5469,63.5469,63.4302,63.5275,13600.0
2013-10-31 14:50:00,65.31,65.38,65.23,65.25,7400.0,63.4983,63.5664,63.4205,63.44,7400.0
2013-10-31 14:55:00,65.25,65.26,65.2,65.24,3200.0,63.44,63.4497,63.3914,63.4302,3200.0
2013-10-31 15:00:00,65.22,65.22,65.06,65.13,15100.0,63.4108,63.4108,63.2552,63.3233,15100.0
2013-10-31 15:05:00,65.14,65.14,64.92,65.02,8300.0,63.333,63.333,63.1191,63.2163,8300.0
2013-10-31 15:10:00,65.0,65.03,64.93,65.02,7700.0,63.1969,63.2261,63.1288,63.2163,7700.0
2013-10-31 15:15:00,65.03,65.03,64.93,64.95,15100.0,63.2261,63.2261,63.1288,63.1483,15100.0
2013-10-31 15:20:00,64.93,65.01,64.82,64.87,23300.0,63.1288,63.2066,63.0219,63.0705,23300.0
2013-10-31 15:25:00,64.92,64.93,64.84,64.84,22200.0,63.1191,63.1288,63.0413,63.0413,22200.0
2013-10-31 15:30:00,64.82,64.84,64.67,64.68,33100.0,63.0219,63.0413,62.8761,62.8858,33100.0
2013-10-31 15:35:00,64.68,64.98,64.68,64.94,17900.0,62.8858,63.1775,62.8858,63.1386,17900.0
2013-10-31 15:40:00,64.95,65.01,64.79,64.84,28500.0,63.1483,63.2066,62.9927,63.0413,28500.0
2013-10-31 15:45:00,64.84,64.95,64.69,64.94,34900.0,63.0413,63.1483,62.8955,63.1386,34900.0
2013-10-31 15:50:00,64.94,64.99,64.76,64.85,30800.0,63.1386,63.1872,62.9636,63.0511,30800.0
2013-10-31 15:55:00,64.84,64.84,64.56,64.6,92000.0,63.0413,63.0413,62.7691,62.808,92000.0
2013-11-01 09:30:00,64.82,65.01,64.6,64.6,26200.0,63.0219,63.2066,62.808,62.808,26200.0
2013-11-01 09:35:00,64.63,64.73,64.39,64.71,13400.0,62.8372,62.9344,62.6038,62.9149,13400.0
2013-11-01 09:40:00,64.67,65.08,64.62,65.01,16500.0,62.8761,63.2747,62.8274,63.2066,16500.0
2013-11-01 09:45:00,64.98,65.06,64.5,64.7,35200.0,63.1775,63.2552,62.7108,62.9052,35200.0
2013-11-01 09:50:00,64.59,65.08,64.59,65.08,64600.0,62.7983,63.2747,62.7983,63.2747,64600.0
2013-11-01 09:55:00,65.08,65.22,65.01,65.2,15100.0,63.2747,63.4108,63.2066,63.3914,15100.0
2013-11-01 10:00:00,65.21,65.33,64.85,65.02,33100.0,63.4011,63.5178,63.0511,63.2163,33100.0
2013-11-01 10:05:00,64.99,65.33,64.91,65.17,12600.0,63.1872,63.5178,63.1094,63.3622,12600.0
2013-11-01 10:10:00,65.12,65.15,64.95,65.0,7900.0,63.3136,63.3427,63.1483,63.1969,7900.0
2013-11-01 10:15:00,64.99,65.04,64.69,64.82,16500.0,63.1872,63.2358,62.8955,63.0219,16500.0
2013-11-01 10:20:00,64.92,65.1,64.72,64.72,7100.0,63.1191,63.2941,62.9247,62.9247,7100.0
2013-11-01 10:25:00,64.8,64.83,64.69,64.75,3700.0,63.0025,63.0316,62.8955,62.9538,3700.0
2013-11-01 10:30:00,64.75,64.87,64.71,64.87,31300.0,62.9538,63.0705,62.9149,63.0705,31300.0
2013-11-01 10:35:00,64.88,64.91,64.5,64.62,11100.0,63.0802,63.1094,62.7108,62.8274,11100.0
2013-11-01 10:40:00,64.64,64.72,64.53,64.66,24700.0,62.8469,62.9247,62.7399,62.8663,24700.0
2013-11-01 10:45:00,64.65,64.7,64.61,64.65,4900.0,62.8566,62.9052,62.8177,62.8566,4900.0
2013-11-01 10:50:00,64.65,64.69,64.6,64.62,3900.0,62.8566,62.8955,62.808,62.8274,3900.0
2013-11-01 10:55:00,64.63,64.63,64.48,64.55,10200.0,62.8372,62.8372,62.6913,62.7594,10200.0
2013-11-01 11:00:00,64.5,64.5,64.25,64.26,11800.0,62.7108,62.7108,62.4677,62.4774,11800.0
2013-11-01 11:05:00,64.25,64.27,64.2,64.2,6700.0,62.4677,62.4872,62.4191,62.4191,6700.0
2013-11-01 11:10:00,64.2,64.2,63.93,63.98,22800.0,62.4191,62.4191,62.1566,62.2052,22800.0
2013-11-01 11:15:00,63.96,63.96,63.83,63.89,12300.0,62.1858,62.1858,62.0594,62.1177,12300.0
2013-11-01 11:20:00,63.89,64.05,63.86,64.05,22400.0,62.1177,62.2733,62.0885,62.2733,22400.0
2013-11-01 11:25:00,64.03,64.13,63.98,64.09,13200.0,62.2538,62.351,62.2052,62.3121,13200.0
2013-11-01 11:30:00,64.08,64.18,64.08,64.17,4400.0,62.3024,62.3997,62.3024,62.3899,4400.0
2013-11-01 11:35:00,64.15,64.24,64.09,64.24,5000.0,62.3705,62.458,62.3121,62.458,5000.0
2013-11-01 11:40:00,64.22,64.24,64.09,64.17,24400.0,62.4385,62.458,62.3121,62.3899,24400.0
2013-11-01 11:45:00,64.17,64.24,64.0,64.19,29300.0,62.3899,62.458,62.2246,62.4094,29300.0
2013-11-01 11:50:00,64.19,64.25,64.1,64.19,8600.0,62.4094,62.4677,62.3219,62.4094,8600.0
2013-11-01 11:55:00,64.15,64.24,64.0,64.0,5700.0,62.3705,62.458,62.2246,62.2246,5700.0
2013-11-01 12:00:00,64.09,64.15,64.02,64.1,6800.0,62.3121,62.3705,62.2441,62.3219,6800.0
2013-11-01 12:05:00,64.14,64.15,64.06,64.06,3100.0,62.3608,62.3705,62.283,62.283,3100.0
2013-11-01 12:10:00,64.1,64.12,64.01,64.04,6900.0,62.3219,62.3413,62.2344,62.2635,6900.0
2013-11-01 12:15:00,64.02,64.12,63.96,64.01,9100.0,62.2441,62.3413,62.1858,62.2344,9100.0
2013-11-01 12:20:00,64.12,64.22,64.09,64.19,6500.0,62.3413,62.4385,62.3121,62.4094,6500.0
2013-11-01 12:25:00,64.25,64.27,64.2,64.22,4800.0,62.4677,62.4872,62.4191,62.4385,4800.0
2013-11-01 12:30:00,64.13,64.32,64.12,64.2,9500.0,62.351,62.5358,62.3413,62.4191,9500.0
2013-11-01 12:35:00,64.23,64.29,64.23,64.28,4000.0,62.4483,62.5066,62.4483,62.4969,4000.0
2013-11-01 12:40:00,64.25,64.25,64.16,64.23,19400.0,62.4677,62.4677,62.3802,62.4483,19400.0
2013-11-01 12:45:00,64.17,64.22,64.13,64.15,6900.0,62.3899,62.4385,62.351,62.3705,6900.0
2013-11-01 12:50:00,64.17,64.18,64.12,64.12,5100.0,62.3899,62.3997,62.3413,62.3413,5100.0
2013-11-01 12:55:00,64.18,64.22,64.15,64.2,3400.0,62.3997,62.4385,62.3705,62.4191,3400.0
2013-11-01 13:00:00,64.21,64.21,64.16,64.2,2000.0,62.4288,62.4288,62.3802,62.4191,2000.0
2013-11-01 13:05:00,64.2,64.22,64.11,64.11,6700.0,62.4191,62.4385,62.3316,62.3316,6700.0
2013-11-01 13:10:00,64.12,64.14,64.09,64.14,4200.0,62.3413,62.3608,62.3121,62.3608,4200.0
2013-11-01 13:15:00,64.12,64.18,64.04,64.07,16400.0,62.3413,62.3997,62.2635,62.2927,16400.0
2013-11-01 13:20:00,64.07,64.11,64.06,64.1,7200.0,62.2927,62.3316,62.283,62.3219,7200.0
2013-11-01 13:25:00,64.08,64.23,64.08,64.23,2800.0,62.3024,62.4483,62.3024,62.4483,2800.0
2013-11-01 13:30:00,64.21,64.21,64.02,64.05,3900.0,62.4288,62.4288,62.2441,62.2733,3900.0
2013-11-01 13:35:00,64.1,64.27,64.07,64.22,11500.0,62.3219,62.4872,62.2927,62.4385,11500.0
2013-11-01 13:40:00,64.2,64.35,64.19,64.33,4900.0,62.4191,62.5649,62.4094,62.5455,4900.0
2013-11-01 13:45:00,64.33,64.41,64.29,64.41,3700.0,62.5455,62.6233,62.5066,62.6233,3700.0
2013-11-01 13:50:00,64.42,64.47,64.37,64.41,5900.0,62.633,62.6816,62.5844,62.6233,5900.0
2013-11-01 13:55:00,64.45,64.45,64.39,64.39,2200.0,62.6622,62.6622,62.6038,62.6038,2200.0
2013-11-01 14:00:00,64.37,64.47,64.37,64.44,5600.0,62.5844,62.6816,62.5844,62.6524,5600.0
2013-11-01 14:05:00,64.44,64.48,64.41,64.44,9100.0,62.6524,62.6913,62.6233,62.6524,9100.0
2013-11-01 14:10:00,64.44,64.46,64.35,64.36,9900.0,62.6524,62.6719,62.5649,62.5747,9900.0
2013-11-01 14:15:00,64.36,64.43,64.34,64.41,5700.0,62.5747,62.6427,62.5552,62.6233,5700.0
2013-11-01 14:20:00,64.41,64.45,64.37,64.37,7300.0,62.6233,62.6622,62.5844,62.5844,7300.0
2013-11-01 14:25:00,64.4,64.49,64.4,64.4,4000.0,62.6135,62.7011,62.6135,62.6135,4000.0
2013-11-01 14:30:00,64.45,64.48,64.44,64.47,5800.0,62.6622,62.6913,62.6524,62.6816,5800.0
2013-11-01 14:35:00,64.47,64.47,64.4,64.41,5600.0,62.6816,62.6816,62.6135,62.6233,5600.0
2013-11-01 14:40:00,64.41,64.5,64.38,64.47,9000.0,62.6233,62.7108,62.5941,62.6816,9000.0
2013-11-01 14:45:00,64.44,64.5,64.4,64.45,4400.0,62.6524,62.7108,62.6135,62.6622,4400.0
2013-11-01 14:50:00,64.45,64.47,64.29,64.3,11400.0,62.6622,62.6816,62.5066,62.5163,11400.0
2013-11-01 14:55:00,64.28,64.29,64.12,64.19,9700.0,62.4969,62.5066,62.3413,62.4094,9700.0
2013-11-01 15:00:00,64.17,64.32,64.17,64.32,8900.0,62.3899,62.5358,62.3899,62.5358,8900.0
2013-11-01 15:05:00,64.32,64.36,64.23,64.26,19800.0,62.5358,62.5747,62.4483,62.4774,19800.0
2013-11-01 15:10:00,64.26,64.39,64.26,64.39,18400.0,62.4774,62.6038,62.4774,62.6038,18400.0
2013-11-01 15:15:00,64.39,64.39,64.21,64.31,19900.0,62.6038,62.6038,62.4288,62.526,19900.0
2013-11-01 15:20:00,64.31,64.36,64.28,64.34,14300.0,62.526,62.5747,62.4969,62.5552,14300.0
2013-11-01 15:25:00,64.36,64.39,64.28,64.34,21300.0,62.5747,62.6038,62.4969,62.5552,21300.0
2013-11-01 15:30:00,64.37,64.44,64.31,64.41,14000.0,62.5844,62.6524,62.526,62.6233,14000.0
2013-11-01 15:35:00,64.42,64.47,64.37,64.4,12800.0,62.633,62.6816,62.5844,62.6135,12800.0
2013-11-01 15:40:00,64.39,64.5,64.39,64.48,17600.0,62.6038,62.7108,62.6038,62.6913,17600.0
2013-11-01 15:45:00,64.46,64.57,64.45,64.47,26900.0,62.6719,62.7788,62.6622,62.6816,26900.0
2013-11-01 15:50:00,64.48,64.61,64.45,64.56,38900.0,62.6913,62.8177,62.6622,62.7691,38900.0
2013-11-01 15:55:00,64.56,64.58,64.42,64.45,45600.0,62.7691,62.7886,62.633,62.6622,45600.0
2013-11-04 09:30:00,64.54,65.08,64.54,65.08,24900.0,62.7497,63.2747,62.7497,63.2747,24900.0
2013-11-04 09:35:00,65.09,65.29,65.0,65.03,18400.0,63.2844,63.4789,63.1969,63.2261,18400.0
2013-11-04 09:40:00,64.99,65.05,64.8,64.97,3900.0,63.1872,63.2455,63.0025,63.1677,3900.0
2013-11-04 09:45:00,64.94,65.0,64.61,64.61,7300.0,63.1386,63.1969,62.8177,62.8177,7300.0
2013-11-04 09:50:00,64.63,64.88,64.63,64.84,6300.0,62.8372,63.0802,62.8372,63.0413,6300.0
2013-11-04 09:55:00,64.85,64.86,64.49,64.75,9400.0,63.0511,63.0608,62.7011,62.9538,9400.0
2013-11-04 10:00:00,64.75,64.75,64.54,64.74,3800.0,62.9538,62.9538,62.7497,62.9441,3800.0
2013-11-04 10:05:00,64.75,64.87,64.74,64.87,3300.0,62.9538,63.0705,62.9441,63.0705,3300.0
2013-11-04 10:10:00,64.83,65.03,64.74,65.0,8300.0,63.0316,63.2261,62.9441,63.1969,8300.0
2013-11-04 10:15:00,65.0,65.06,64.95,65.06,9900.0,63.1969,63.2552,63.1483,63.2552,9900.0
2013-11-04 10:20:00,65.08,65.15,64.97,65.01,10400.0,63.2747,63.3427,63.1677,63.2066,10400.0
2013-11-04 10:25:00,65.0,65.04,64.79,64.84,25500.0,63.1969,63.2358,62.9927,63.0413,25500.0
2013-11-04 10:30:00,64.86,65.04,64.84,64.89,6100.0,63.0608,63.2358,63.0413,63.09,6100.0
2013-11-04 10:35:00,64.86,65.1,64.86,64.95,11700.0,63.0608,63.2941,63.0608,63.1483,11700.0
2013-11-04 10:40:00,64.97,65.19,64.94,65.18,8500.0,63.1677,63.3816,63.1386,63.3719,8500.0
2013-11-04 10:45:00,65.18,65.31,65.17,65.2,15400.0,63.3719,63.4983,63.3622,63.3914,15400.0
2013-11-04 10:50:00,65.2,65.21,65.0,65.01,18000.0,63.3914,63.4011,63.1969,63.2066,18000.0
2013-11-04 10:55:00,65.0,65.11,64.97,65.05,16200.0,63.1969,63.3039,63.1677,63.2455,16200.0
2013-11-04 11:00:00,65.02,65.14,65.0,65.02,26800.0,63.2163,63.333,63.1969,63.2163,26800.0
2013-11-04 11:05:00,65.05,65.2,65.03,65.15,10900.0,63.2455,63.3914,63.2261,63.3427,10900.0
2013-11-04 11:10:00,65.15,65.32,65.12,65.26,9000.0,63.3427,63.508,63.3136,63.4497,9000.0
2013-11-04 11:15:00,65.27,65.4,65.22,65.39,5400.0,63.4594,63.5858,63.4108,63.5761,5400.0
2013-11-04 11:20:00,65.39,65.39,65.24,65.35,13700.0,63.5761,63.5761,63.4302,63.5372,13700.0
2013-11-04 11:25:00,65.35,65.39,65.3,65.33,7700.0,63.5372,63.5761,63.4886,63.5178,7700.0
2013-11-04 11:30:00,65.28,65.37,65.27,65.28,4500.0,63.4691,63.5566,63.4594,63.4691,4500.0
2013-11-04 11:35:00,65.29,65.47,65.29,65.47,18600.0,63.4789,63.6539,63.4789,63.6539,18600.0
2013-11-04 11:40:00,65.49,65.64,65.46,65.62,22200.0,63.6733,63.8192,63.6441,63.7997,22200.0
2013-11-04 11:45:00,65.6,65.76,65.57,65.69,12800.0,63.7803,63.9358,63.7511,63.8678,12800.0
2013-11-04 11:50:00,65.74,65.77,65.68,65.77,7000.0,63.9164,63.9455,63.858,63.9455,7000.0
2013-11-04 11:55:00,65.8,65.87,65.7,65.7,10500.0,63.9747,64.0428,63.8775,63.8775,10500.0
2013-11-04 12:00:00,65.69,65.69,65.49,65.5,6100.0,63.8678,63.8678,63.6733,63.683,6100.0
2013-11-04 12:05:00,65.55,65.6,65.55,65.58,4200.0,63.7316,63.7803,63.7316,63.7608,4200.0
2013-11-04 12:10:00,65.64,65.79,65.63,65.66,5400.0,63.8192,63.965,63.8094,63.8386,5400.0
2013-11-04 12:15:00,65.65,65.7,65.61,65.7,3900.0,63.8289,63.8775,63.79,63.8775,3900.0
2013-11-04 12:20:00,65.69,65.72,65.65,65.72,4200.0,63.8678,63.8969,63.8289,63.8969,4200.0
2013-11-04 12:25:00,65.73,65.75,65.62,65.74,4600.0,63.9067,63.9261,63.7997,63.9164,4600.0
2013-11-04 12:30:00,65.74,65.75,65.53,65.57,7600.0,63.9164,63.9261,63.7122,63.7511,7600.0
2013-11-04 12:35:00,65.62,65.65,65.53,65.61,5200.0,63.7997,63.8289,63.7122,63.79,5200.0
2013-11-04 12:40:00,65.63,65.71,65.63,65.69,4500.0,63.8094,63.8872,63.8094,63.8678,4500.0
2013-11-04 12:45:00,65.69,65.83,65.69,65.78,5800.0,63.8678,64.0039,63.8678,63.9553,5800.0
2013-11-04 12:50:00,65.81,65.84,65.73,65.84,15300.0,63.9844,64.0136,63.9067,64.0136,15300.0
2013-11-04 12:55:00,65.83,65.93,65.78,65.79,11700.0,64.0039,64.1011,63.9553,63.965,11700.0
2013-11-04 13:00:00,65.79,65.81,65.75,65.78,7400.0,63.965,63.9844,63.9261,63.9553,7400.0
2013-11-04 13:05:00,65.82,65.84,65.69,65.7,4900.0,63.9942,64.0136,63.8678,63.8775,4900.0
2013-11-04 13:10:00,65.7,65.84,65.7,65.82,15200.0,63.8775,64.0136,63.8775,63.9942,15200.0
2013-11-04 13:15:00,65.81,65.97,65.81,65.97,8900.0,63.9844,64.14,63.9844,64.14,8900.0
2013-11-04 13:20:00,65.97,65.98,65.86,65.9,20600.0,64.14,64.1497,64.033,64.0719,20600.0
2013-11-04 13:25:00,65.9,65.96,65.9,65.91,19400.0,64.0719,64.1303,64.0719,64.0817,19400.0
2013-11-04 13:30:00,65.9,66.07,65.9,66.04,26500.0,64.0719,64.2372,64.0719,64.2081,26500.0
2013-11-04 13:35:00,66.06,66.12,66.06,66.11,15400.0,64.2275,64.2858,64.2275,64.2761,15400.0
2013-11-04 13:40:00,66.13,66.13,66.02,66.08,9000.0,64.2956,64.2956,64.1886,64.2469,9000.0
2013-11-04 13:45:00,66.08,66.15,66.06,66.13,15100.0,64.2469,64.315,64.2275,64.2956,15100.0
2013-11-04 13:50:00,66.16,66.41,66.14,66.4,23200.0,64.3247,64.5678,64.3053,64.5581,23200.0
2013-11-04 13:55:00,66.4,66.4,66.28,66.31,8100.0,64.5581,64.5581,64.4414,64.4706,8100.0
2013-11-04 14:00:00,66.31,66.38,66.22,66.22,17300.0,64.4706,64.5386,64.3831,64.3831,17300.0
2013-11-04 14:05:00,66.22,66.27,66.14,66.27,9400.0,64.3831,64.4317,64.3053,64.4317,9400.0
2013-11-04 14:10:00,66.27,66.27,66.18,66.22,6200.0,64.4317,64.4317,64.3442,64.3831,6200.0
2013-11-04 14:15:00,66.19,66.29,66.18,66.25,14400.0,64.3539,64.4511,64.3442,64.4122,14400.0
2013-11-04 14:20:00,66.25,66.34,66.24,66.25,12300.0,64.4122,64.4997,64.4025,64.4122,12300.0
2013-11-04 14:25:00,66.21,66.27,66.18,66.21,14300.0,64.3733,64.4317,64.3442,64.3733,14300.0
2013-11-04 14:30:00,66.22,66.37,66.19,66.32,72200.0,64.3831,64.5289,64.3539,64.4803,72200.0
2013-11-04 14:35:00,66.3,66.3,66.06,66.08,7800.0,64.4608,64.4608,64.2275,64.2469,7800.0
2013-11-04 14:40:00,66.09,66.14,66.06,66.09,5300.0,64.2567,64.3053,64.2275,64.2567,5300.0
2013-11-04 14:45:00,66.07,66.11,66.01,66.02,8500.0,64.2372,64.2761,64.1789,64.1886,8500.0
2013-11-04 14:50:00,66.02,66.12,66.02,66.1,9300.0,64.1886,64.2858,64.1886,64.2664,9300.0
2013-11-04 14:55:00,66.11,66.11,66.02,66.05,7700.0,64.2761,64.2761,64.1886,64.2178,7700.0
2013-11-04 15:00:00,66.05,66.06,65.93,65.96,9400.0,64.2178,64.2275,64.1011,64.1303,9400.0
2013-11-04 15:05:00,65.96,66.02,65.92,65.93,19900.0,64.1303,64.1886,64.0914,64.1011,19900.0
2013-11-04 15:10:00,65.92,65.92,65.77,65.82,9700.0,64.0914,64.0914,63.9455,63.9942,9700.0
2013-11-04 15:15:00,65.79,65.93,65.78,65.92,7800.0,63.965,64.1011,63.9553,64.0914,7800.0
2013-11-04 15:20:00,65.93,65.93,65.78,65.83,10800.0,64.1011,64.1011,63.9553,64.0039,10800.0
2013-11-04 15:25:00,65.82,65.91,65.82,65.89,7600.0,63.9942,64.0817,63.9942,64.0622,7600.0
2013-11-04 15:30:00,65.88,65.96,65.86,65.9,10200.0,64.0525,64.1303,64.033,64.0719,10200.0
2013-11-04 15:35:00,65.9,65.97,65.89,65.9,15500.0,64.0719,64.14,64.0622,64.0719,15500.0
2013-11-04 15:40:00,65.9,66.01,65.9,66.01,14700.0,64.0719,64.1789,64.0719,64.1789,14700.0
2013-11-04 15:45:00,65.99,66.0,65.79,65.83,24600.0,64.1594,64.1692,63.965,64.0039,24600.0
2013-11-04 15:50:00,65.85,65.96,65.84,65.94,52200.0,64.0233,64.1303,64.0136,64.1108,52200.0
2013-11-04 15:55:00,65.93,66.04,65.89,65.99,72500.0,64.1011,64.2081,64.0622,64.1594,72500.0
2013-11-05 09:30:00,65.7,66.02,65.49,65.59,15400.0,63.8775,64.1886,63.6733,63.7705,15400.0
2013-11-05 09:35:00,65.6,65.86,65.49,65.73,31200.0,63.7803,64.033,63.6733,63.9067,31200.0
2013-11-05 09:40:00,65.69,65.78,65.5,65.6,12000.0,63.8678,63.9553,63.683,63.7803,12000.0
2013-11-05 09:45:00,65.6,65.77,65.5,65.62,9200.0,63.7803,63.9455,63.683,63.7997,9200.0
2013-11-05 09:50:00,65.6,65.67,65.55,65.55,29600.0,63.7803,63.8483,63.7316,63.7316,29600.0
2013-11-05 09:55:00,65.6,65.6,65.5,65.57,5400.0,63.7803,63.7803,63.683,63.7511,5400.0
2013-11-05 10:00:00,65.5,65.9,65.38,65.9,58700.0,63.683,64.0719,63.5664,64.0719,58700.0
2013-11-05 10:05:00,65.88,66.07,65.54,65.82,26200.0,64.0525,64.2372,63.7219,63.9942,26200.0
2013-11-05 10:10:00,65.83,65.94,65.61,65.61,6700.0,64.0039,64.1108,63.79,63.79,6700.0
2013-11-05 10:15:00,65.66,65.98,65.66,65.88,6400.0,63.8386,64.1497,63.8386,64.0525,6400.0
2013-11-05 10:20:00,65.79,65.92,65.79,65.92,5600.0,63.965,64.0914,63.965,64.0914,5600.0
2013-11-05 10:25:00,65.92,65.92,65.74,65.82,6500.0,64.0914,64.0914,63.9164,63.9942,6500.0
2013-11-05 10:30:00,65.82,66.0,65.82,65.96,11300.0,63.9942,64.1692,63.9942,64.1303,11300.0
2013-11-05 10:35:00,65.97,66.05,65.92,66.05,6100.0,64.14,64.2178,64.0914,64.2178,6100.0
2013-11-05 10:40:00,66.08,66.28,66.03,66.14,14700.0,64.2469,64.4414,64.1983,64.3053,14700.0
2013-11-05 10:45:00,66.14,66.17,66.11,66.12,6600.0,64.3053,64.3344,64.2761,64.2858,6600.0
2013-11-05 10:50:00,66.12,66.34,66.12,66.18,17400.0,64.2858,64.4997,64.2858,64.3442,17400.0
2013-11-05 10:55:00,66.24,66.39,66.08,66.08,16700.0,64.4025,64.5483,64.2469,64.2469,16700.0
2013-11-05 11:00:00,66.06,66.1,65.99,66.01,5200.0,64.2275,64.2664,64.1594,64.1789,5200.0
2013-11-05 11:05:00,66.04,66.04,65.77,65.9,26000.0,64.2081,64.2081,63.9455,64.0719,26000.0
2013-11-05 11:10:00,65.89,65.91,65.65,65.71,24000.0,64.0622,64.0817,63.8289,63.8872,24000.0
2013-11-05 11:15:00,65.71,65.76,65.63,65.76,4700.0,63.8872,63.9358,63.8094,63.9358,4700.0
2013-11-05 11:20:00,65.78,65.79,65.6,65.64,7800.0,63.9553,63.965,63.7803,63.8192,7800.0
2013-11-05 11:25:00,65.61,65.61,65.47,65.47,8700.0,63.79,63.79,63.6539,63.6539,8700.0
2013-11-05 11:30:00,65.5,65.63,65.49,65.59,7000.0,63.683,63.8094,63.6733,63.7705,7000.0
2013-11-05 11:35:00,65.63,65.71,65.5,65.5,8600.0,63.8094,63.8872,63.683,63.683,8600.0
2013-11-05 11:40:00,65.47,65.62,65.46,65.55,5000.0,63.6539,63.7997,63.6441,63.7316,5000.0
2013-11-05 11:45:00,65.61,65.62,65.55,65.61,4300.0,63.79,63.7997,63.7316,63.79,4300.0
2013-11-05 11:50:00,65.61,65.69,65.61,65.65,4800.0,63.79,63.8678,63.79,63.8289,4800.0
2013-11-05 11:55:00,65.64,65.64,65.56,65.61,8800.0,63.8192,63.8192,63.7414,63.79,8800.0
2013-11-05 12:00:00,65.59,65.65,65.55,65.65,8700.0,63.7705,63.8289,63.7316,63.8289,8700.0
2013-11-05 12:05:00,65.66,65.66,65.5,65.51,4200.0,63.8386,63.8386,63.683,63.6928,4200.0
2013-11-05 12:10:00,65.52,65.67,65.52,65.67,3900.0,63.7025,63.8483,63.7025,63.8483,3900.0
2013-11-05 12:15:00,65.62,65.62,65.49,65.6,4000.0,63.7997,63.7997,63.6733,63.7803,4000.0
2013-11-05 12:20:00,65.58,65.87,65.58,65.87,22200.0,63.7608,64.0428,63.7608,64.0428,22200.0
2013-11-05 12:25:00,65.84,66.13,65.84,66.02,23300.0,64.0136,64.2956,64.0136,64.1886,23300.0
2013-11-05 12:30:00,66.07,66.08,66.03,66.08,600.0,64.2372,64.2469,64.1983,64.2469,600.0
2013-11-05 12:35:00,66.07,66.07,66.02,66.04,3200.0,64.2372,64.2372,64.1886,64.2081,3200.0
2013-11-05 12:40:00,66.03,66.1,66.02,66.1,5300.0,64.1983,64.2664,64.1886,64.2664,5300.0
2013-11-05 12:45:00,66.07,66.07,65.99,66.06,5500.0,64.2372,64.2372,64.1594,64.2275,5500.0
2013-11-05 12:50:00,66.09,66.09,66.05,66.06,1900.0,64.2567,64.2567,64.2178,64.2275,1900.0
2013-11-05 12:55:00,66.06,66.09,66.04,66.09,1300.0,64.2275,64.2567,64.2081,64.2567,1300.0
2013-11-05 13:00:00,66.05,66.12,66.04,66.08,7200.0,64.2178,64.2858,64.2081,64.2469,7200.0
2013-11-05 13:05:00,66.09,66.14,66.08,66.12,7600.0,64.2567,64.3053,64.2469,64.2858,7600.0
2013-11-05 13:10:00,66.11,66.25,66.08,66.25,9600.0,64.2761,64.4122,64.2469,64.4122,9600.0
2013-11-05 13:15:00,66.25,66.37,66.22,66.27,16900.0,64.4122,64.5289,64.3831,64.4317,16900.0
2013-11-05 13:20:00,66.24,66.25,66.21,66.21,2700.0,64.4025,64.4122,64.3733,64.3733,2700.0
2013-11-05 13:25:00,66.18,66.29,66.17,66.29,4500.0,64.3442,64.4511,64.3344,64.4511,4500.0
2013-11-05 13:30:00,66.33,66.35,66.27,66.35,3100.0,64.49,64.5095,64.4317,64.5095,3100.0
2013-11-05 13:35:00,66.36,66.36,66.3,66.31,8900.0,64.5192,64.5192,64.4608,64.4706,8900.0
2013-11-05 13:40:00,66.32,66.37,66.25,66.25,5800.0,64.4803,64.5289,64.4122,64.4122,5800.0
2013-11-05 13:45:00,66.26,66.26,66.2,66.2,4800.0,64.422,64.422,64.3636,64.3636,4800.0
2013-11-05 13:50:00,66.17,66.2,66.05,66.08,3900.0,64.3344,64.3636,64.2178,64.2469,3900.0
2013-11-05 13:55:00,66.08,66.16,66.0,66.14,5700.0,64.2469,64.3247,64.1692,64.3053,5700.0
2013-11-05 14:00:00,66.13,66.26,66.11,66.24,8500.0,64.2956,64.422,64.2761,64.4025,8500.0
2013-11-05 14:05:00,66.29,66.29,66.2,66.22,4400.0,64.4511,64.4511,64.3636,64.3831,4400.0
2013-11-05 14:10:00,66.21,66.57,66.2,66.57,40100.0,64.3733,64.7234,64.3636,64.7234,40100.0
2013-11-05 14:15:00,66.57,66.64,66.42,66.43,33400.0,64.7234,64.7914,64.5775,64.5872,33400.0
2013-11-05 14:20:00,66.41,66.66,66.41,66.65,14000.0,64.5678,64.8109,64.5678,64.8011,14000.0
2013-11-05 14:25:00,66.66,66.68,66.6,66.66,11200.0,64.8109,64.8303,64.7525,64.8109,11200.0
2013-11-05 14:30:00,66.68,66.8,66.65,66.77,22200.0,64.8303,64.947,64.8011,64.9178,22200.0
2013-11-05 14:35:00,66.77,66.77,66.56,66.63,24700.0,64.9178,64.9178,64.7136,64.7817,24700.0
2013-11-05 14:40:00,66.61,66.75,66.56,66.63,23000.0,64.7622,64.8984,64.7136,64.7817,23000.0
2013-11-05 14:45:00,66.56,66.61,66.52,66.6,6300.0,64.7136,64.7622,64.6747,64.7525,6300.0
2013-11-05 14:50:00,66.59,66.59,66.43,66.44,12800.0,64.7428,64.7428,64.5872,64.597,12800.0
2013-11-05 14:55:00,66.4,66.53,66.37,66.53,10400.0,64.5581,64.6845,64.5289,64.6845,10400.0
2013-11-05 15:00:00,66.53,66.71,66.44,66.67,46100.0,64.6845,64.8595,64.597,64.8206,46100.0
2013-11-05 15:05:00,66.69,66.73,66.52,66.54,19200.0,64.84,64.8789,64.6747,64.6942,19200.0
2013-11-05 15:10:00,66.52,66.56,66.45,66.48,12300.0,64.6747,64.7136,64.6067,64.6358,12300.0
2013-11-05 15:15:00,66.45,66.54,66.44,66.54,16900.0,64.6067,64.6942,64.597,64.6942,16900.0
2013-11-05 15:20:00,66.54,66.55,66.32,66.35,36400.0,64.6942,64.7039,64.4803,64.5095,36400.0
2013-11-05 15:25:00,66.38,66.4,66.28,66.29,21000.0,64.5386,64.5581,64.4414,64.4511,21000.0
2013-11-05 15:30:00,66.29,66.44,66.28,66.32,17300.0,64.4511,64.597,64.4414,64.4803,17300.0
2013-11-05 15:35:00,66.32,66.37,66.16,66.3,27000.0,64.4803,64.5289,64.3247,64.4608,27000.0
2013-11-05 15:40:00,66.3,66.34,66.2,66.22,31500.0,64.4608,64.4997,64.3636,64.3831,31500.0
2013-11-05 15:45:00,66.2,66.31,66.13,66.18,33000.0,64.3636,64.4706,64.2956,64.3442,33000.0
2013-11-05 15:50:00,66.18,66.25,66.16,66.22,34400.0,64.3442,64.4122,64.3247,64.3831,34400.0
2013-11-05 15:55:00,66.22,66.22,66.07,66.11,65600.0,64.3831,64.3831,64.2372,64.2761,65600.0
2013-11-06 09:30:00,66.69,66.71,66.21,66.22,17800.0,64.84,64.8595,64.3733,64.3831,17800.0
2013-11-06 09:35:00,66.22,66.4,66.02,66.36,15700.0,64.3831,64.5581,64.1886,64.5192,15700.0
2013-11-06 09:40:00,66.36,66.59,66.22,66.56,17900.0,64.5192,64.7428,64.3831,64.7136,17900.0
2013-11-06 09:45:00,66.56,66.67,66.25,66.67,11400.0,64.7136,64.8206,64.4122,64.8206,11400.0
2013-11-06 09:50:00,66.71,66.71,66.4,66.65,6700.0,64.8595,64.8595,64.5581,64.8011,6700.0
2013-11-06 09:55:00,66.55,66.62,66.36,66.37,10300.0,64.7039,64.772,64.5192,64.5289,10300.0
2013-11-06 10:00:00,66.35,66.65,66.28,66.65,39600.0,64.5095,64.8011,64.4414,64.8011,39600.0
2013-11-06 10:05:00,66.68,66.74,66.42,66.74,12100.0,64.8303,64.8886,64.5775,64.8886,12100.0
2013-11-06 10:10:00,66.74,66.81,66.72,66.75,17200.0,64.8886,64.9567,64.8692,64.8984,17200.0
2013-11-06 10:15:00,66.77,66.77,66.41,66.64,35500.0,64.9178,64.9178,64.5678,64.7914,35500.0
2013-11-06 10:20:00,66.63,66.7,66.39,66.52,10800.0,64.7817,64.8497,64.5483,64.6747,10800.0
2013-11-06 10:25:00,66.52,66.64,66.43,66.43,17000.0,64.6747,64.7914,64.5872,64.5872,17000.0
2013-11-06 10:30:00,66.4,66.5,66.21,66.38,21700.0,64.5581,64.6553,64.3733,64.5386,21700.0
2013-11-06 10:35:00,66.4,66.52,66.35,66.48,11900.0,64.5581,64.6747,64.5095,64.6358,11900.0
2013-11-06 10:40:00,66.47,66.55,66.31,66.33,26000.0,64.6261,64.7039,64.4706,64.49,26000.0
2013-11-06 10:45:00,66.29,66.37,66.14,66.18,6400.0,64.4511,64.5289,64.3053,64.3442,6400.0
2013-11-06 10:50:00,66.14,66.15,65.88,65.88,13500.0,64.3053,64.315,64.0525,64.0525,13500.0
2013-11-06 10:55:00,65.88,66.22,65.81,66.22,71100.0,64.0525,64.3831,63.9844,64.3831,71100.0
2013-11-06 11:00:00,66.17,66.17,65.94,65.97,21900.0,64.3344,64.3344,64.1108,64.14,21900.0
2013-11-06 11:05:00,65.92,66.04,65.79,65.82,12900.0,64.0914,64.2081,63.965,63.9942,12900.0
2013-11-06 11:10:00,65.86,66.22,65.83,66.22,101300.0,64.033,64.3831,64.0039,64.3831,101300.0
2013-11-06 11:15:00,66.2,66.25,66.06,66.17,12000.0,64.3636,64.4122,64.2275,64.3344,12000.0
2013-11-06 11:20:00,66.12,66.33,66.02,66.28,9800.0,64.2858,64.49,64.1886,64.4414,9800.0
2013-11-06 11:25:00,66.28,66.31,66.05,66.08,7500.0,64.4414,64.4706,64.2178,64.2469,7500.0
2013-11-06 11:30:00,66.04,66.13,65.92,66.1,48400.0,64.2081,64.2956,64.0914,64.2664,48400.0
2013-11-06 11:35:00,66.1,66.22,65.99,65.99,10500.0,64.2664,64.3831,64.1594,64.1594,10500.0
2013-11-06 11:40:00,65.96,66.1,65.96,66.06,2100.0,64.1303,64.2664,64.1303,64.2275,2100.0
2013-11-06 11:45:00,66.07,66.17,66.04,66.15,6500.0,64.2372,64.3344,64.2081,64.315,6500.0
2013-11-06 11:50:00,66.24,66.42,66.17,66.34,24500.0,64.4025,64.5775,64.3344,64.4997,24500.0
2013-11-06 11:55:00,66.3,66.3,66.17,66.24,4800.0,64.4608,64.4608,64.3344,64.4025,4800.0
2013-11-06 12:00:00,66.24,66.35,66.24,66.28,4800.0,64.4025,64.5095,64.4025,64.4414,4800.0
2013-11-06 12:05:00,66.29,66.45,66.28,66.45,9400.0,64.4511,64.6067,64.4414,64.6067,9400.0
2013-11-06 12:10:00,66.44,66.52,66.42,66.52,13100.0,64.597,64.6747,64.5775,64.6747,13100.0
2013-11-06 12:15:00,66.52,66.53,66.35,66.4,6800.0,64.6747,64.6845,64.5095,64.5581,6800.0
2013-11-06 12:20:00,66.35,66.58,66.35,66.54,25800.0,64.5095,64.7331,64.5095,64.6942,25800.0
2013-11-06 12:25:00,66.55,66.61,66.43,66.46,37600.0,64.7039,64.7622,64.5872,64.6164,37600.0
2013-11-06 12:30:00,66.46,66.59,66.43,66.55,6600.0,64.6164,64.7428,64.5872,64.7039,6600.0
2013-11-06 12:35:00,66.49,66.57,66.49,66.54,11500.0,64.6456,64.7234,64.6456,64.6942,11500.0
2013-11-06 12:40:00,66.51,66.53,66.3,66.3,6100.0,64.665,64.6845,64.4608,64.4608,6100.0
2013-11-06 12:45:00,66.3,66.5,66.3,66.47,7000.0,64.4608,64.6553,64.4608,64.6261,7000.0
2013-11-06 12:50:00,66.46,66.51,66.36,66.39,3600.0,64.6164,64.665,64.5192,64.5483,3600.0
2013-11-06 12:55:00,66.39,66.43,66.21,66.24,8900.0,64.5483,64.5872,64.3733,64.4025,8900.0
2013-11-06 13:00:00,66.2,66.22,66.07,66.07,4700.0,64.3636,64.3831,64.2372,64.2372,4700.0
2013-11-06 13:05:00,66.08,66.26,66.08,66.26,4800.0,64.2469,64.422,64.2469,64.422,4800.0
2013-11-06 13:10:00,66.24,66.25,66.11,66.18,36200.0,64.4025,64.4122,64.2761,64.3442,36200.0
2013-11-06 13:15:00,66.22,66.22,66.15,66.17,2700.0,64.3831,64.3831,64.315,64.3344,2700.0
2013-11-06 13:20:00,66.16,66.16,65.9,65.97,9200.0,64.3247,64.3247,64.0719,64.14,9200.0
2013-11-06 13:25:00,65.96,66.24,65.96,66.22,5100.0,64.1303,64.4025,64.1303,64.3831,5100.0
2013-11-06 13:30:00,66.21,66.23,66.13,66.15,6800.0,64.3733,64.3928,64.2956,64.315,6800.0
2013-11-06 13:35:00,66.13,66.15,66.01,66.05,8400.0,64.2956,64.315,64.1789,64.2178,8400.0
2013-11-06 13:40:00,66.06,66.22,66.06,66.11,8500.0,64.2275,64.3831,64.2275,64.2761,8500.0
2013-11-06 13:45:00,66.12,66.13,66.05,66.05,7200.0,64.2858,64.2956,64.2178,64.2178,7200.0
2013-11-06 13:50:00,66.07,66.09,65.95,65.97,14600.0,64.2372,64.2567,64.1206,64.14,14600.0
2013-11-06 13:55:00,65.97,66.0,65.94,65.95,6400.0,64.14,64.1692,64.1108,64.1206,6400.0
2013-11-06 14:00:00,65.93,66.09,65.93,66.08,7100.0,64.1011,64.2567,64.1011,64.2469,7100.0
2013-11-06 14:05:00,66.09,66.1,66.0,66.03,6000.0,64.2567,64.2664,64.1692,64.1983,6000.0
2013-11-06 14:10:00,66.03,66.08,66.03,66.04,12400.0,64.1983,64.2469,64.1983,64.2081,12400.0
2013-11-06 14:15:00,66.03,66.1,65.99,66.1,8700.0,64.1983,64.2664,64.1594,64.2664,8700.0
2013-11-06 14:20:00,66.1,66.14,66.06,66.12,13100.0,64.2664,64.3053,64.2275,64.2858,13100.0
2013-11-06 14:25:00,66.1,66.25,66.1,66.2,6500.0,64.2664,64.4122,64.2664,64.3636,6500.0
2013-11-06 14:30:00,66.21,66.29,66.19,66.26,7300.0,64.3733,64.4511,64.3539,64.422,7300.0
2013-11-06 14:35:00,66.25,66.29,66.21,66.21,14100.0,64.4122,64.4511,64.3733,64.3733,14100.0
2013-11-06 14:40:00,66.21,66.3,66.13,66.29,8600.0,64.3733,64.4608,64.2956,64.4511,8600.0
2013-11-06 14:45:00,66.26,66.33,66.19,66.33,11900.0,64.422,64.49,64.3539,64.49,11900.0
2013-11-06 14:50:00,66.32,66.33,66.23,66.28,5900.0,64.4803,64.49,64.3928,64.4414,5900.0
2013-11-06 14:55:00,66.28,66.34,66.24,66.27,10000.0,64.4414,64.4997,64.4025,64.4317,10000.0
2013-11-06 15:00:00,66.28,66.3,66.2,66.29,21600.0,64.4414,64.4608,64.3636,64.4511,21600.0
2013-11-06 15:05:00,66.28,66.28,66.22,66.26,10500.0,64.4414,64.4414,64.3831,64.422,10500.0
2013-11-06 15:10:00,66.25,66.26,66.2,66.22,12600.0,64.4122,64.422,64.3636,64.3831,12600.0
2013-11-06 15:15:00,66.23,66.42,66.23,66.42,12400.0,64.3928,64.5775,64.3928,64.5775,12400.0
2013-11-06 15:20:00,66.41,66.42,66.3,66.4,14900.0,64.5678,64.5775,64.4608,64.5581,14900.0
2013-11-06 15:25:00,66.39,66.44,66.28,66.33,13300.0,64.5483,64.597,64.4414,64.49,13300.0
2013-11-06 15:30:00,66.35,66.43,66.24,66.29,20100.0,64.5095,64.5872,64.4025,64.4511,20100.0
2013-11-06 15:35:00,66.3,66.32,66.21,66.27,10800.0,64.4608,64.4803,64.3733,64.4317,10800.0
2013-11-06 15:40:00,66.28,66.28,66.15,66.21,11300.0,64.4414,64.4414,64.315,64.3733,11300.0
2013-11-06 15:45:00,66.2,66.21,66.12,66.15,14800.0,64.3636,64.3733,64.2858,64.315,14800.0
2013-11-06 15:50:00,66.15,66.23,66.13,66.17,21700.0,64.315,64.3928,64.2956,64.3344,21700.0
2013-11-06 15:55:00,66.17,66.35,66.11,66.33,53000.0,64.3344,64.5095,64.2761,64.49,53000.0
2013-11-07 09:30:00,66.2,66.36,65.85,66.03,28400.0,64.3636,64.5192,64.0233,64.1983,28400.0
2013-11-07 09:35:00,66.04,66.17,65.87,65.9,7700.0,64.2081,64.3344,64.0428,64.0719,7700.0
2013-11-07 09:40:00,66.0,66.02,65.69,65.71,29600.0,64.1692,64.1886,63.8678,63.8872,29600.0
2013-11-07 09:45:00,65.77,65.77,65.41,65.58,24100.0,63.9455,63.9455,63.5955,63.7608,24100.0
2013-11-07 09:50:00,65.49,65.49,65.05,65.31,67900.0,63.6733,63.6733,63.2455,63.4983,67900.0
2013-11-07 09:55:00,65.27,65.36,65.21,65.3,18800.0,63.4594,63.5469,63.4011,63.4886,18800.0
2013-11-07 10:00:00,65.26,65.44,65.13,65.26,35300.0,63.4497,63.6247,63.3233,63.4497,35300.0
2013-11-07 10:05:00,65.29,65.48,65.18,65.2,55700.0,63.4789,63.6636,63.3719,63.3914,55700.0
2013-11-07 10:10:00,65.18,65.23,64.87,64.87,56700.0,63.3719,63.4205,63.0705,63.0705,56700.0
2013-11-07 10:15:00,64.87,64.87,64.42,64.5,111300.0,63.0705,63.0705,62.633,62.7108,111300.0
2013-11-07 10:20:00,64.52,64.67,64.47,64.67,46200.0,62.7302,62.8761,62.6816,62.8761,46200.0
2013-11-07 10:25:00,64.66,64.8,64.59,64.71,40300.0,62.8663,63.0025,62.7983,62.9149,40300.0
2013-11-07 10:30:00,64.68,64.69,63.88,63.93,60700.0,62.8858,62.8955,62.108,62.1566,60700.0
2013-11-07 10:35:00,63.88,63.96,63.4,63.92,189400.0,62.108,62.1858,61.6413,62.1469,189400.0
2013-11-07 10:40:00,63.88,64.18,63.74,63.75,98100.0,62.108,62.3997,61.9719,61.9816,98100.0
2013-11-07 10:45:00,63.76,63.92,63.62,63.62,30500.0,61.9913,62.1469,61.8552,61.8552,30500.0
2013-11-07 10:50:00,63.68,63.86,63.67,63.81,23900.0,61.9135,62.0885,61.9038,62.0399,23900.0
2013-11-07 10:55:00,63.76,63.89,63.7,63.71,47700.0,61.9913,62.1177,61.933,61.9427,47700.0
2013-11-07 11:00:00,63.74,63.88,63.56,63.73,44500.0,61.9719,62.108,61.7968,61.9621,44500.0
2013-11-07 11:05:00,63.72,63.89,63.45,63.46,22700.0,61.9524,62.1177,61.6899,61.6996,22700.0
2013-11-07 11:10:00,63.48,63.52,63.2,63.22,94300.0,61.7191,61.758,61.4468,61.4663,94300.0
2013-11-07 11:15:00,63.23,63.28,63.02,63.08,43700.0,61.476,61.5246,61.2718,61.3302,43700.0
2013-11-07 11:20:00,63.08,63.3,62.8,63.13,67900.0,61.3302,61.5441,61.0579,61.3788,67900.0
2013-11-07 11:25:00,63.13,63.24,63.0,63.1,36400.0,61.3788,61.4857,61.2524,61.3496,36400.0
2013-11-07 11:30:00,63.15,63.42,63.1,63.41,33700.0,61.3982,61.6607,61.3496,61.651,33700.0
2013-11-07 11:35:00,63.4,63.65,63.36,63.61,81900.0,61.6413,61.8844,61.6024,61.8455,81900.0
2013-11-07 11:40:00,63.61,63.61,63.28,63.29,46100.0,61.8455,61.8455,61.5246,61.5343,46100.0
2013-11-07 11:45:00,63.28,63.29,63.05,63.25,40800.0,61.5246,61.5343,61.301,61.4954,40800.0
2013-11-07 11:50:00,63.29,63.48,63.29,63.36,9500.0,61.5343,61.7191,61.5343,61.6024,9500.0
2013-11-07 11:55:00,63.36,63.5,63.36,63.46,37000.0,61.6024,61.7385,61.6024,61.6996,37000.0
2013-11-07 12:00:00,63.45,63.55,63.41,63.5,89500.0,61.6899,61.7871,61.651,61.7385,89500.0
2013-11-07 12:05:00,63.55,63.57,63.41,63.53,69000.0,61.7871,61.8066,61.651,61.7677,69000.0
2013-11-07 12:10:00,63.56,63.57,63.37,63.44,46600.0,61.7968,61.8066,61.6121,61.6802,46600.0
2013-11-07 12:15:00,63.46,63.53,63.43,63.48,48900.0,61.6996,61.7677,61.6705,61.7191,48900.0
2013-11-07 12:20:00,63.48,63.54,63.38,63.53,29400.0,61.7191,61.7774,61.6218,61.7677,29400.0
2013-11-07 12:25:00,63.53,63.54,63.49,63.49,7200.0,61.7677,61.7774,61.7288,61.7288,7200.0
2013-11-07 12:30:00,63.51,63.51,63.15,63.22,33800.0,61.7482,61.7482,61.3982,61.4663,33800.0
2013-11-07 12:35:00,63.17,63.2,63.0,63.05,25600.0,61.4177,61.4468,61.2524,61.301,25600.0
2013-11-07 12:40:00,63.09,63.21,63.09,63.21,15500.0,61.3399,61.4566,61.3399,61.4566,15500.0
2013-11-07 12:45:00,63.22,63.29,63.08,63.09,12500.0,61.4663,61.5343,61.3302,61.3399,12500.0
2013-11-07 12:50:00,63.09,63.14,63.09,63.11,12800.0,61.3399,61.3885,61.3399,61.3593,12800.0
2013-11-07 12:55:00,63.11,63.11,62.96,63.01,35000.0,61.3593,61.3593,61.2135,61.2621,35000.0
2013-11-07 13:00:00,63.02,63.05,62.81,62.95,78000.0,61.2718,61.301,61.0677,61.2038,78000.0
2013-11-07 13:05:00,62.96,62.99,62.6,62.75,45800.0,61.2135,61.2427,60.8635,61.0093,45800.0
2013-11-07 13:10:00,62.73,62.9,62.65,62.9,23500.0,60.9899,61.1552,60.9121,61.1552,23500.0
2013-11-07 13:15:00,62.88,63.0,62.86,62.98,13600.0,61.1357,61.2524,61.1163,61.2329,13600.0
2013-11-07 13:20:00,62.95,63.01,62.75,62.78,20700.0,61.2038,61.2621,61.0093,61.0385,20700.0
2013-11-07 13:25:00,62.83,62.89,62.75,62.75,14600.0,61.0871,61.1454,61.0093,61.0093,14600.0
2013-11-07 13:30:00,62.75,62.81,62.6,62.81,42000.0,61.0093,61.0677,60.8635,61.0677,42000.0
2013-11-07 13:35:00,62.79,62.84,62.63,62.84,24000.0,61.0482,61.0968,60.8926,61.0968,24000.0
2013-11-07 13:40:00,62.84,62.84,62.76,62.8,11500.0,61.0968,61.0968,61.019,61.0579,11500.0
2013-11-07 13:45:00,62.8,62.8,62.2,62.28,58200.0,61.0579,61.0579,60.4746,60.5524,58200.0
2013-11-07 13:50:00,62.29,62.53,62.28,62.33,36100.0,60.5621,60.7954,60.5524,60.601,36100.0
2013-11-07 13:55:00,62.33,62.54,62.31,62.53,12400.0,60.601,60.8051,60.5815,60.7954,12400.0
2013-11-07 14:00:00,62.53,62.53,62.24,62.27,27100.0,60.7954,60.7954,60.5135,60.5426,27100.0
2013-11-07 14:05:00,62.26,62.37,62.25,62.3,45400.0,60.5329,60.6399,60.5232,60.5718,45400.0
2013-11-07 14:10:00,62.34,62.49,62.25,62.25,25700.0,60.6107,60.7565,60.5232,60.5232,25700.0
2013-11-07 14:15:00,62.25,62.28,62.12,62.18,39000.0,60.5232,60.5524,60.3968,60.4551,39000.0
2013-11-07 14:20:00,62.2,62.22,62.12,62.16,58600.0,60.4746,60.494,60.3968,60.4357,58600.0
2013-11-07 14:25:00,62.16,62.24,62.16,62.18,34700.0,60.4357,60.5135,60.4357,60.4551,34700.0
2013-11-07 14:30:00,62.17,62.18,62.07,62.12,36100.0,60.4454,60.4551,60.3482,60.3968,36100.0
2013-11-07 14:35:00,62.13,62.24,62.08,62.22,28600.0,60.4065,60.5135,60.3579,60.494,28600.0
2013-11-07 14:40:00,62.22,62.3,62.2,62.28,31900.0,60.494,60.5718,60.4746,60.5524,31900.0
2013-11-07 14:45:00,62.28,62.41,62.28,62.39,35800.0,60.5524,60.6788,60.5524,60.6593,35800.0
2013-11-07 14:50:00,62.38,62.39,62.23,62.32,39200.0,60.6496,60.6593,60.5037,60.5912,39200.0
2013-11-07 14:55:00,62.36,62.39,62.22,62.3,34600.0,60.6301,60.6593,60.494,60.5718,34600.0
2013-11-07 15:00:00,62.33,62.35,62.23,62.24,44200.0,60.601,60.6204,60.5037,60.5135,44200.0
2013-11-07 15:05:00,62.25,62.26,62.11,62.11,32100.0,60.5232,60.5329,60.3871,60.3871,32100.0
2013-11-07 15:10:00,62.11,62.21,62.04,62.11,39800.0,60.3871,60.4843,60.319,60.3871,39800.0
2013-11-07 15:15:00,62.1,62.15,62.01,62.03,39300.0,60.3774,60.426,60.2898,60.3093,39300.0
2013-11-07 15:20:00,62.03,62.22,62.01,62.01,48200.0,60.3093,60.494,60.2898,60.2898,48200.0
2013-11-07 15:25:00,62.03,62.16,62.01,62.04,44100.0,60.3093,60.4357,60.2898,60.319,44100.0
2013-11-07 15:30:00,62.01,62.12,62.01,62.07,34200.0,60.2898,60.3968,60.2898,60.3482,34200.0
2013-11-07 15:35:00,62.07,62.28,62.05,62.24,50100.0,60.3482,60.5524,60.3287,60.5135,50100.0
2013-11-07 15:40:00,62.24,62.31,62.19,62.22,59900.0,60.5135,60.5815,60.4649,60.494,59900.0
2013-11-07 15:45:00,62.21,62.38,62.18,62.33,104800.0,60.4843,60.6496,60.4551,60.601,104800.0
2013-11-07 15:50:00,62.34,62.35,62.17,62.21,106000.0,60.6107,60.6204,60.4454,60.4843,106000.0
2013-11-07 15:55:00,62.21,62.26,62.08,62.12,209200.0,60.4843,60.5329,60.3579,60.3968,209200.0
2013-11-08 09:30:00,62.3,62.68,62.13,62.46,32000.0,60.5718,60.9413,60.4065,60.7274,32000.0
2013-11-08 09:35:00,62.15,62.49,62.15,62.25,7300.0,60.426,60.7565,60.426,60.5232,7300.0
2013-11-08 09:40:00,62.39,63.0,62.23,62.98,21100.0,60.6593,61.2524,60.5037,61.2329,21100.0
2013-11-08 09:45:00,62.95,63.29,62.8,62.8,40800.0,61.2038,61.5343,61.0579,61.0579,40800.0
2013-11-08 09:50:00,62.75,62.79,62.31,62.31,7600.0,61.0093,61.0482,60.5815,60.5815,7600.0
2013-11-08 09:55:00,62.35,62.7,62.28,62.49,23200.0,60.6204,60.9607,60.5524,60.7565,23200.0
2013-11-08 10:00:00,62.48,62.68,62.38,62.6,37500.0,60.7468,60.9413,60.6496,60.8635,37500.0
2013-11-08 10:05:00,62.63,62.64,62.18,62.22,21400.0,60.8926,60.9024,60.4551,60.494,21400.0
2013-11-08 10:10:00,62.19,62.64,62.14,62.53,67300.0,60.4649,60.9024,60.4162,60.7954,67300.0
2013-11-08 10:15:00,62.49,62.84,62.4,62.77,11300.0,60.7565,61.0968,60.669,61.0288,11300.0
2013-11-08 10:20:00,62.84,62.91,62.61,62.7,26700.0,61.0968,61.1649,60.8732,60.9607,26700.0
2013-11-08 10:25:00,62.76,62.9,62.63,62.79,63300.0,61.019,61.1552,60.8926,61.0482,63300.0
2013-11-08 10:30:00,62.87,63.2,62.84,63.12,95700.0,61.126,61.4468,61.0968,61.3691,95700.0
2013-11-08 10:35:00,63.2,63.2,62.8,62.91,7400.0,61.4468,61.4468,61.0579,61.1649,7400.0
2013-11-08 10:40:00,62.94,62.96,62.73,62.83,15500.0,61.194,61.2135,60.9899,61.0871,15500.0
2013-11-08 10:45:00,62.85,62.99,62.84,62.93,35000.0,61.1065,61.2427,61.0968,61.1843,35000.0
2013-11-08 10:50:00,62.89,62.93,62.64,62.72,12000.0,61.1454,61.1843,60.9024,60.9802,12000.0
2013-11-08 10:55:00,62.85,62.88,62.77,62.82,36800.0,61.1065,61.1357,61.0288,61.0774,36800.0
2013-11-08 11:00:00,62.81,62.99,62.77,62.77,69000.0,61.0677,61.2427,61.0288,61.0288,69000.0
2013-11-08 11:05:00,62.73,62.75,62.61,62.75,10400.0,60.9899,61.0093,60.8732,61.0093,10400.0
2013-11-08 11:10:00,62.77,62.91,62.75,62.91,4100.0,61.0288,61.1649,61.0093,61.1649,4100.0
2013-11-08 11:15:00,62.89,62.98,62.87,62.97,7500.0,61.1454,61.2329,61.126,61.2232,7500.0
2013-11-08 11:20:00,62.97,62.97,62.66,62.73,21500.0,61.2232,61.2232,60.9218,60.9899,21500.0
2013-11-08 11:25:00,62.71,62.76,62.67,62.75,5300.0,60.9704,61.019,60.9315,61.0093,5300.0
2013-11-08 11:30:00,62.76,62.78,62.66,62.75,32800.0,61.019,61.0385,60.9218,61.0093,32800.0
2013-11-08 11:35:00,62.75,62.98,62.74,62.92,22300.0,61.0093,61.2329,60.9996,61.1746,22300.0
2013-11-08 11:40:00,62.9,62.91,62.81,62.91,4900.0,61.1552,61.1649,61.0677,61.1649,4900.0
2013-11-08 11:45:00,62.9,63.04,62.89,63.0,15300.0,61.1552,61.2913,61.1454,61.2524,15300.0
2013-11-08 11:50:00,63.0,63.14,63.0,63.14,7700.0,61.2524,61.3885,61.2524,61.3885,7700.0
2013-11-08 11:55:00,63.14,63.47,63.14,63.4,60900.0,61.3885,61.7093,61.3885,61.6413,60900.0
2013-11-08 12:00:00,63.41,63.46,63.36,63.46,6800.0,61.651,61.6996,61.6024,61.6996,6800.0
2013-11-08 12:05:00,63.45,63.65,63.45,63.57,9400.0,61.6899,61.8844,61.6899,61.8066,9400.0
2013-11-08 12:10:00,63.57,63.65,63.48,63.48,7100.0,61.8066,61.8844,61.7191,61.7191,7100.0
2013-11-08 12:15:00,63.49,63.59,63.47,63.55,14900.0,61.7288,61.826,61.7093,61.7871,14900.0
2013-11-08 12:20:00,63.52,63.53,63.42,63.43,4300.0,61.758,61.7677,61.6607,61.6705,4300.0
2013-11-08 12:25:00,63.44,63.48,63.43,63.43,5500.0,61.6802,61.7191,61.6705,61.6705,5500.0
2013-11-08 12:30:00,63.46,63.49,63.42,63.42,5100.0,61.6996,61.7288,61.6607,61.6607,5100.0
2013-11-08 12:35:00,63.43,63.45,63.36,63.44,13800.0,61.6705,61.6899,61.6024,61.6802,13800.0
2013-11-08 12:40:00,63.41,63.45,63.25,63.25,24400.0,61.651,61.6899,61.4954,61.4954,24400.0
2013-11-08 12:45:00,63.25,63.35,63.24,63.25,6700.0,61.4954,61.5927,61.4857,61.4954,6700.0
2013-11-08 12:50:00,63.25,63.32,63.24,63.32,7500.0,61.4954,61.5635,61.4857,61.5635,7500.0
2013-11-08 12:55:00,63.34,63.53,63.31,63.53,10700.0,61.583,61.7677,61.5538,61.7677,10700.0
2013-11-08 13:00:00,63.52,63.53,63.45,63.49,4100.0,61.758,61.7677,61.6899,61.7288,4100.0
2013-11-08 13:05:00,63.49,63.53,63.46,63.51,5500.0,61.7288,61.7677,61.6996,61.7482,5500.0
2013-11-08 13:10:00,63.48,63.53,63.45,63.48,24300.0,61.7191,61.7677,61.6899,61.7191,24300.0
2013-11-08 13:15:00,63.49,63.63,63.47,63.63,8800.0,61.7288,61.8649,61.7093,61.8649,8800.0
2013-11-08 13:20:00,63.58,63.65,63.57,63.64,2900.0,61.8163,61.8844,61.8066,61.8746,2900.0
2013-11-08 13:25:00,63.65,63.7,63.53,63.59,9100.0,61.8844,61.933,61.7677,61.826,9100.0
2013-11-08 13:30:00,63.59,63.72,63.59,63.64,7200.0,61.826,61.9524,61.826,61.8746,7200.0
2013-11-08 13:35:00,63.66,63.71,63.66,63.67,2000.0,61.8941,61.9427,61.8941,61.9038,2000.0
2013-11-08 13:40:00,63.69,63.74,63.57,63.57,3800.0,61.9232,61.9719,61.8066,61.8066,3800.0
2013-11-08 13:45:00,63.54,63.57,63.5,63.5,11900.0,61.7774,61.8066,61.7385,61.7385,11900.0
2013-11-08 13:50:00,63.49,63.52,63.45,63.49,5800.0,61.7288,61.758,61.6899,61.7288,5800.0
2013-11-08 13:55:00,63.48,63.57,63.45,63.57,5000.0,61.7191,61.8066,61.6899,61.8066,5000.0
2013-11-08 14:00:00,63.58,63.61,63.54,63.61,3300.0,61.8163,61.8455,61.7774,61.8455,3300.0
2013-11-08 14:05:00,63.61,63.61,63.46,63.47,10800.0,61.8455,61.8455,61.6996,61.7093,10800.0
2013-11-08 14:10:00,63.48,63.57,63.46,63.57,3800.0,61.7191,61.8066,61.6996,61.8066,3800.0
2013-11-08 14:15:00,63.56,63.56,63.47,63.5,6000.0,61.7968,61.7968,61.7093,61.7385,6000.0
2013-11-08 14:20:00,63.5,63.52,63.43,63.44,6400.0,61.7385,61.758,61.6705,61.6802,6400.0
2013-11-08 14:25:00,63.45,63.47,63.43,63.46,4800.0,61.6899,61.7093,61.6705,61.6996,4800.0
2013-11-08 14:30:00,63.47,63.47,63.43,63.45,9000.0,61.7093,61.7093,61.6705,61.6899,9000.0
2013-11-08 14:35:00,63.44,63.49,63.44,63.47,6500.0,61.6802,61.7288,61.6802,61.7093,6500.0
2013-11-08 14:40:00,63.48,63.48,63.28,63.28,12000.0,61.7191,61.7191,61.5246,61.5246,12000.0
2013-11-08 14:45:00,63.31,63.36,63.28,63.35,7700.0,61.5538,61.6024,61.5246,61.5927,7700.0
2013-11-08 14:50:00,63.4,63.45,63.4,63.43,4800.0,61.6413,61.6899,61.6413,61.6705,4800.0
2013-11-08 14:55:00,63.42,63.43,63.26,63.28,20600.0,61.6607,61.6705,61.5052,61.5246,20600.0
2013-11-08 15:00:00,63.29,63.3,63.09,63.14,29800.0,61.5343,61.5441,61.3399,61.3885,29800.0
2013-11-08 15:05:00,63.11,63.17,63.1,63.17,6700.0,61.3593,61.4177,61.3496,61.4177,6700.0
2013-11-08 15:10:00,63.17,63.23,63.07,63.23,14300.0,61.4177,61.476,61.3204,61.476,14300.0
2013-11-08 15:15:00,63.23,63.25,63.2,63.2,12900.0,61.476,61.4954,61.4468,61.4468,12900.0
2013-11-08 15:20:00,63.21,63.23,63.14,63.2,14200.0,61.4566,61.476,61.3885,61.4468,14200.0
2013-11-08 15:25:00,63.2,63.42,63.2,63.3,14200.0,61.4468,61.6607,61.4468,61.5441,14200.0
2013-11-08 15:30:00,63.3,63.31,63.24,63.24,17400.0,61.5441,61.5538,61.4857,61.4857,17400.0
2013-11-08 15:35:00,63.25,63.44,63.23,63.43,21400.0,61.4954,61.6802,61.476,61.6705,21400.0
2013-11-08 15:40:00,63.43,63.49,63.4,63.49,21600.0,61.6705,61.7288,61.6413,61.7288,21600.0
2013-11-08 15:45:00,63.48,63.51,63.44,63.47,38500.0,61.7191,61.7482,61.6802,61.7093,38500.0
2013-11-08 15:50:00,63.48,63.5,63.36,63.39,38300.0,61.7191,61.7385,61.6024,61.6316,38300.0
2013-11-08 15:55:00,63.4,63.53,63.39,63.49,92100.0,61.6413,61.7677,61.6316,61.7288,92100.0
2013-11-11 09:30:00,63.76,63.91,63.35,63.4,23800.0,61.9913,62.1371,61.5927,61.6413,23800.0
2013-11-11 09:35:00,63.4,63.51,63.39,63.39,11400.0,61.6413,61.7482,61.6316,61.6316,11400.0
2013-11-11 09:40:00,63.43,63.55,63.36,63.54,20100.0,61.6705,61.7871,61.6024,61.7774,20100.0
2013-11-11 09:45:00,63.55,63.89,63.55,63.87,12600.0,61.7871,62.1177,61.7871,62.0983,12600.0
2013-11-11 09:50:00,63.87,64.38,63.87,64.38,20200.0,62.0983,62.5941,62.0983,62.5941,20200.0
2013-11-11 09:55:00,64.38,64.49,64.22,64.22,18300.0,62.5941,62.7011,62.4385,62.4385,18300.0
2013-11-11 10:00:00,64.23,64.23,63.94,64.12,9500.0,62.4483,62.4483,62.1663,62.3413,9500.0
2013-11-11 10:05:00,64.17,64.32,64.15,64.32,12400.0,62.3899,62.5358,62.3705,62.5358,12400.0
2013-11-11 10:10:00,64.32,64.46,64.28,64.28,21200.0,62.5358,62.6719,62.4969,62.4969,21200.0
2013-11-11 10:15:00,64.27,64.27,64.13,64.26,3900.0,62.4872,62.4872,62.351,62.4774,3900.0
2013-11-11 10:20:00,64.29,64.33,64.14,64.22,7900.0,62.5066,62.5455,62.3608,62.4385,7900.0
2013-11-11 10:25:00,64.2,64.28,64.09,64.13,12700.0,62.4191,62.4969,62.3121,62.351,12700.0
2013-11-11 10:30:00,64.13,64.35,64.11,64.35,6300.0,62.351,62.5649,62.3316,62.5649,6300.0
2013-11-11 10:35:00,64.36,64.41,64.27,64.39,15200.0,62.5747,62.6233,62.4872,62.6038,15200.0
2013-11-11 10:40:00,64.38,64.48,64.36,64.39,16000.0,62.5941,62.6913,62.5747,62.6038,16000.0
2013-11-11 10:45:00,64.39,64.56,64.32,64.53,39500.0,62.6038,62.7691,62.5358,62.7399,39500.0
2013-11-11 10:50:00,64.55,64.65,64.5,64.62,51200.0,62.7594,62.8566,62.7108,62.8274,51200.0
2013-11-11 10:55:00,64.63,64.77,64.49,64.69,50000.0,62.8372,62.9733,62.7011,62.8955,50000.0
2013-11-11 11:00:00,64.67,64.74,64.24,64.33,47600.0,62.8761,62.9441,62.458,62.5455,47600.0
2013-11-11 11:05:00,64.4,64.46,64.36,64.44,15500.0,62.6135,62.6719,62.5747,62.6524,15500.0
2013-11-11 11:10:00,64.46,64.51,64.4,64.49,25200.0,62.6719,62.7205,62.6135,62.7011,25200.0
2013-11-11 11:15:00,64.49,64.55,64.46,64.55,5900.0,62.7011,62.7594,62.6719,62.7594,5900.0
2013-11-11 11:20:00,64.56,64.66,64.55,64.56,13500.0,62.7691,62.8663,62.7594,62.7691,13500.0
2013-11-11 11:25:00,64.59,64.74,64.56,64.7,4300.0,62.7983,62.9441,62.7691,62.9052,4300.0
2013-11-11 11:30:00,64.71,64.84,64.68,64.8,19100.0,62.9149,63.0413,62.8858,63.0025,19100.0
2013-11-11 11:35:00,64.8,64.81,64.75,64.77,10200.0,63.0025,63.0122,62.9538,62.9733,10200.0
2013-11-11 11:40:00,64.76,64.96,64.75,64.94,43200.0,62.9636,63.158,62.9538,63.1386,43200.0
2013-11-11 11:45:00,64.93,64.99,64.93,64.99,5100.0,63.1288,63.1872,63.1288,63.1872,5100.0
2013-11-11 11:50:00,64.98,65.06,64.92,64.92,8500.0,63.1775,63.2552,63.1191,63.1191,8500.0
2013-11-11 11:55:00,64.92,64.95,64.88,64.95,18100.0,63.1191,63.1483,63.0802,63.1483,18100.0
2013-11-11 12:00:00,64.93,64.93,64.81,64.87,5400.0,63.1288,63.1288,63.0122,63.0705,5400.0
2013-11-11 12:05:00,64.88,64.91,64.8,64.8,3400.0,63.0802,63.1094,63.0025,63.0025,3400.0
2013-11-11 12:10:00,64.82,64.82,64.73,64.79,11300.0,63.0219,63.0219,62.9344,62.9927,11300.0
2013-11-11 12:15:00,64.76,64.8,64.71,64.8,13800.0,62.9636,63.0025,62.9149,63.0025,13800.0
2013-11-11 12:20:00,64.77,64.84,64.67,64.77,10700.0,62.9733,63.0413,62.8761,62.9733,10700.0
2013-11-11 12:25:00,64.77,64.85,64.77,64.85,2700.0,62.9733,63.0511,62.9733,63.0511,2700.0
2013-11-11 12:30:00,64.84,64.84,64.79,64.83,2400.0,63.0413,63.0413,62.9927,63.0316,2400.0
2013-11-11 12:35:00,64.83,64.84,64.73,64.78,2500.0,63.0316,63.0413,62.9344,62.983,2500.0
2013-11-11 12:40:00,64.82,64.83,64.67,64.68,10000.0,63.0219,63.0316,62.8761,62.8858,10000.0
2013-11-11 12:45:00,64.67,64.85,64.67,64.69,28200.0,62.8761,63.0511,62.8761,62.8955,28200.0
2013-11-11 12:50:00,64.71,64.76,64.7,64.76,1400.0,62.9149,62.9636,62.9052,62.9636,1400.0
2013-11-11 12:55:00,64.78,64.83,64.78,64.8,400.0,62.983,63.0316,62.983,63.0025,400.0
2013-11-11 13:00:00,64.8,64.82,64.79,64.81,2600.0,63.0025,63.0219,62.9927,63.0122,2600.0
2013-11-11 13:05:00,64.81,64.89,64.81,64.89,2300.0,63.0122,63.09,63.0122,63.09,2300.0
2013-11-11 13:10:00,64.87,64.87,64.77,64.79,5100.0,63.0705,63.0705,62.9733,62.9927,5100.0
2013-11-11 13:15:00,64.81,64.85,64.76,64.85,3100.0,63.0122,63.0511,62.9636,63.0511,3100.0
2013-11-11 13:20:00,64.85,64.88,64.76,64.84,10600.0,63.0511,63.0802,62.9636,63.0413,10600.0
2013-11-11 13:25:00,64.83,64.86,64.82,64.86,900.0,63.0316,63.0608,63.0219,63.0608,900.0
2013-11-11 13:30:00,64.84,64.85,64.8,64.85,1600.0,63.0413,63.0511,63.0025,63.0511,1600.0
2013-11-11 13:35:00,64.87,64.88,64.86,64.86,2000.0,63.0705,63.0802,63.0608,63.0608,2000.0
2013-11-11 13:40:00,64.83,64.83,64.76,64.82,8200.0,63.0316,63.0316,62.9636,63.0219,8200.0
2013-11-11 13:45:00,64.81,64.86,64.72,64.73,4500.0,63.0122,63.0608,62.9247,62.9344,4500.0
2013-11-11 13:50:00,64.71,64.8,64.71,64.76,1500.0,62.9149,63.0025,62.9149,62.9636,1500.0
2013-11-11 13:55:00,64.78,64.79,64.73,64.75,2200.0,62.983,62.9927,62.9344,62.9538,2200.0
2013-11-11 14:00:00,64.78,64.81,64.73,64.81,2800.0,62.983,63.0122,62.9344,63.0122,2800.0
2013-11-11 14:05:00,64.8,64.88,64.8,64.85,11000.0,63.0025,63.0802,63.0025,63.0511,11000.0
2013-11-11 14:10:00,64.85,64.86,64.81,64.83,11700.0,63.0511,63.0608,63.0122,63.0316,11700.0
2013-11-11 14:15:00,64.83,64.88,64.8,64.87,8000.0,63.0316,63.0802,63.0025,63.0705,8000.0
2013-11-11 14:20:00,64.87,64.93,64.83,64.93,19400.0,63.0705,63.1288,63.0316,63.1288,19400.0
2013-11-11 14:25:00,64.95,64.99,64.95,64.98,4400.0,63.1483,63.1872,63.1483,63.1775,4400.0
2013-11-11 14:30:00,64.99,65.0,64.9,64.9,5800.0,63.1872,63.1969,63.0997,63.0997,5800.0
2013-11-11 14:35:00,64.9,65.0,64.9,64.97,5200.0,63.0997,63.1969,63.0997,63.1677,5200.0
2013-11-11 14:40:00,64.96,64.98,64.96,64.97,3100.0,63.158,63.1775,63.158,63.1677,3100.0
2013-11-11 14:45:00,64.97,65.0,64.96,64.98,9200.0,63.1677,63.1969,63.158,63.1775,9200.0
2013-11-11 14:50:00,65.0,65.02,64.99,65.01,10300.0,63.1969,63.2163,63.1872,63.2066,10300.0
2013-11-11 14:55:00,65.01,65.08,65.01,65.06,8300.0,63.2066,63.2747,63.2066,63.2552,8300.0
2013-11-11 15:00:00,65.06,65.07,65.01,65.02,9600.0,63.2552,63.265,63.2066,63.2163,9600.0
2013-11-11 15:05:00,65.02,65.07,65.01,65.01,8400.0,63.2163,63.265,63.2066,63.2066,8400.0
2013-11-11 15:10:00,65.02,65.03,65.01,65.02,16000.0,63.2163,63.2261,63.2066,63.2163,16000.0
2013-11-11 15:15:00,65.02,65.02,64.88,64.88,27600.0,63.2163,63.2163,63.0802,63.0802,27600.0
2013-11-11 15:20:00,64.88,64.88,64.75,64.76,29400.0,63.0802,63.0802,62.9538,62.9636,29400.0
2013-11-11 15:25:00,64.76,64.76,64.65,64.65,27600.0,62.9636,62.9636,62.8566,62.8566,27600.0
2013-11-11 15:30:00,64.65,64.86,64.65,64.81,38400.0,62.8566,63.0608,62.8566,63.0122,38400.0
2013-11-11 15:35:00,64.8,64.86,64.69,64.69,24600.0,63.0025,63.0608,62.8955,62.8955,24600.0
2013-11-11 15:40:00,64.7,64.7,64.63,64.64,36100.0,62.9052,62.9052,62.8372,62.8469,36100.0
2013-11-11 15:45:00,64.64,64.71,64.55,64.55,47800.0,62.8469,62.9149,62.7594,62.7594,47800.0
2013-11-11 15:50:00,64.56,64.66,64.55,64.66,43400.0,62.7691,62.8663,62.7594,62.8663,43400.0
2013-11-11 15:55:00,64.66,64.74,64.64,64.73,43300.0,62.8663,62.9441,62.8469,62.9344,43300.0
2013-11-12 09:30:00,64.55,64.71,64.41,64.69,10900.0,62.7594,62.9149,62.6233,62.8955,10900.0
2013-11-12 09:35:00,64.7,64.7,64.51,64.53,4400.0,62.9052,62.9052,62.7205,62.7399,4400.0
2013-11-12 09:40:00,64.52,64.68,64.51,64.62,7600.0,62.7302,62.8858,62.7205,62.8274,7600.0
2013-11-12 09:45:00,64.54,64.84,64.54,64.84,4300.0,62.7497,63.0413,62.7497,63.0413,4300.0
2013-11-12 09:50:00,64.79,64.87,64.52,64.57,11600.0,62.9927,63.0705,62.7302,62.7788,11600.0
2013-11-12 09:55:00,64.5,64.6,64.37,64.53,15300.0,62.7108,62.808,62.5844,62.7399,15300.0
2013-11-12 10:00:00,64.51,64.59,64.27,64.3,10700.0,62.7205,62.7983,62.4872,62.5163,10700.0
2013-11-12 10:05:00,64.39,64.42,64.25,64.42,12000.0,62.6038,62.633,62.4677,62.633,12000.0
2013-11-12 10:10:00,64.42,64.45,64.07,64.18,63000.0,62.633,62.6622,62.2927,62.3997,63000.0
2013-11-12 10:15:00,64.14,64.54,64.08,64.45,14800.0,62.3608,62.7497,62.3024,62.6622,14800.0
2013-11-12 10:20:00,64.45,64.55,64.33,64.55,8800.0,62.6622,62.7594,62.5455,62.7594,8800.0
2013-11-12 10:25:00,64.59,64.69,64.39,64.55,46100.0,62.7983,62.8955,62.6038,62.7594,46100.0
2013-11-12 10:30:00,64.63,64.63,64.31,64.35,7100.0,62.8372,62.8372,62.526,62.5649,7100.0
2013-11-12 10:35:00,64.42,64.48,64.4,64.41,3700.0,62.633,62.6913,62.6135,62.6233,3700.0
2013-11-12 10:40:00,64.4,64.53,64.34,64.46,25400.0,62.6135,62.7399,62.5552,62.6719,25400.0
2013-11-12 10:45:00,64.46,64.61,64.46,64.57,1200.0,62.6719,62.8177,62.6719,62.7788,1200.0
2013-11-12 10:50:00,64.58,64.58,64.5,64.51,2700.0,62.7886,62.7886,62.7108,62.7205,2700.0
2013-11-12 10:55:00,64.51,64.56,64.37,64.47,27500.0,62.7205,62.7691,62.5844,62.6816,27500.0
2013-11-12 11:00:00,64.47,64.59,64.45,64.52,14500.0,62.6816,62.7983,62.6622,62.7302,14500.0
2013-11-12 11:05:00,64.59,64.6,64.51,64.57,5200.0,62.7983,62.808,62.7205,62.7788,5200.0
2013-11-12 11:10:00,64.55,64.69,64.55,64.63,4400.0,62.7594,62.8955,62.7594,62.8372,4400.0
2013-11-12 11:15:00,64.68,64.71,64.63,64.7,5800.0,62.8858,62.9149,62.8372,62.9052,5800.0
2013-11-12 11:20:00,64.72,64.85,64.72,64.79,7400.0,62.9247,63.0511,62.9247,62.9927,7400.0
2013-11-12 11:25:00,64.77,64.8,64.74,64.76,9800.0,62.9733,63.0025,62.9441,62.9636,9800.0
2013-11-12 11:30:00,64.75,64.88,64.66,64.78,34900.0,62.9538,63.0802,62.8663,62.983,34900.0
2013-11-12 11:35:00,64.8,64.8,64.63,64.65,12000.0,63.0025,63.0025,62.8372,62.8566,12000.0
2013-11-12 11:40:00,64.64,64.7,64.64,64.67,3400.0,62.8469,62.9052,62.8469,62.8761,3400.0
2013-11-12 11:45:00,64.7,64.7,64.61,64.7,5400.0,62.9052,62.9052,62.8177,62.9052,5400.0
2013-11-12 11:50:00,64.73,64.77,64.7,64.76,3700.0,62.9344,62.9733,62.9052,62.9636,3700.0
2013-11-12 11:55:00,64.72,64.75,64.62,64.7,26600.0,62.9247,62.9538,62.8274,62.9052,26600.0
2013-11-12 12:00:00,64.7,64.85,64.68,64.69,5100.0,62.9052,63.0511,62.8858,62.8955,5100.0
2013-11-12 12:05:00,64.65,64.67,64.5,64.65,13500.0,62.8566,62.8761,62.7108,62.8566,13500.0
2013-11-12 12:10:00,64.65,64.76,64.62,64.7,7500.0,62.8566,62.9636,62.8274,62.9052,7500.0
2013-11-12 12:15:00,64.7,64.77,64.59,64.75,7700.0,62.9052,62.9733,62.7983,62.9538,7700.0
2013-11-12 12:20:00,64.73,64.76,64.69,64.75,6000.0,62.9344,62.9636,62.8955,62.9538,6000.0
2013-11-12 12:25:00,64.74,64.74,64.7,64.71,1700.0,62.9441,62.9441,62.9052,62.9149,1700.0
2013-11-12 12:30:00,64.75,64.77,64.68,64.75,7400.0,62.9538,62.9733,62.8858,62.9538,7400.0
2013-11-12 12:35:00,64.75,64.83,64.71,64.75,5500.0,62.9538,63.0316,62.9149,62.9538,5500.0
2013-11-12 12:40:00,64.74,64.81,64.73,64.79,3200.0,62.9441,63.0122,62.9344,62.9927,3200.0
2013-11-12 12:45:00,64.82,64.82,64.76,64.78,1900.0,63.0219,63.0219,62.9636,62.983,1900.0
2013-11-12 12:50:00,64.81,64.81,64.74,64.76,2000.0,63.0122,63.0122,62.9441,62.9636,2000.0
2013-11-12 12:55:00,64.79,64.79,64.69,64.72,3100.0,62.9927,62.9927,62.8955,62.9247,3100.0
2013-11-12 13:00:00,64.7,64.74,64.69,64.71,4400.0,62.9052,62.9441,62.8955,62.9149,4400.0
2013-11-12 13:05:00,64.71,64.84,64.71,64.77,14000.0,62.9149,63.0413,62.9149,62.9733,14000.0
2013-11-12 13:10:00,64.77,64.83,64.76,64.82,11800.0,62.9733,63.0316,62.9636,63.0219,11800.0
2013-11-12 13:15:00,64.82,64.82,64.75,64.75,2200.0,63.0219,63.0219,62.9538,62.9538,2200.0
2013-11-12 13:20:00,64.77,64.83,64.74,64.82,14300.0,62.9733,63.0316,62.9441,63.0219,14300.0
2013-11-12 13:25:00,64.81,64.84,64.71,64.72,6500.0,63.0122,63.0413,62.9149,62.9247,6500.0
2013-11-12 13:30:00,64.71,64.75,64.65,64.65,5100.0,62.9149,62.9538,62.8566,62.8566,5100.0
2013-11-12 13:35:00,64.61,64.71,64.61,64.71,6300.0,62.8177,62.9149,62.8177,62.9149,6300.0
2013-11-12 13:40:00,64.71,64.76,64.68,64.76,7900.0,62.9149,62.9636,62.8858,62.9636,7900.0
2013-11-12 13:45:00,64.77,64.81,64.75,64.76,3400.0,62.9733,63.0122,62.9538,62.9636,3400.0
2013-11-12 13:50:00,64.75,64.77,64.68,64.73,12300.0,62.9538,62.9733,62.8858,62.9344,12300.0
2013-11-12 13:55:00,64.75,64.84,64.71,64.84,6400.0,62.9538,63.0413,62.9149,63.0413,6400.0
2013-11-12 14:00:00,64.82,64.83,64.71,64.74,17100.0,63.0219,63.0316,62.9149,62.9441,17100.0
2013-11-12 14:05:00,64.74,64.77,64.74,64.74,10500.0,62.9441,62.9733,62.9441,62.9441,10500.0
2013-11-12 14:10:00,64.76,64.85,64.76,64.84,8100.0,62.9636,63.0511,62.9636,63.0413,8100.0
2013-11-12 14:15:00,64.82,64.82,64.74,64.78,10300.0,63.0219,63.0219,62.9441,62.983,10300.0
2013-11-12 14:20:00,64.81,64.83,64.76,64.76,22700.0,63.0122,63.0316,62.9636,62.9636,22700.0
2013-11-12 14:25:00,64.76,64.76,64.65,64.67,4300.0,62.9636,62.9636,62.8566,62.8761,4300.0
2013-11-12 14:30:00,64.71,64.73,64.7,64.71,1700.0,62.9149,62.9344,62.9052,62.9149,1700.0
2013-11-12 14:35:00,64.71,64.77,64.71,64.76,9400.0,62.9149,62.9733,62.9149,62.9636,9400.0
2013-11-12 14:40:00,64.76,64.81,64.74,64.81,3900.0,62.9636,63.0122,62.9441,63.0122,3900.0
2013-11-12 14:45:00,64.77,64.77,64.75,64.77,2800.0,62.9733,62.9733,62.9538,62.9733,2800.0
2013-11-12 14:50:00,64.79,64.84,64.77,64.77,4700.0,62.9927,63.0413,62.9733,62.9733,4700.0
2013-11-12 14:55:00,64.8,65.06,64.8,64.96,16300.0,63.0025,63.2552,63.0025,63.158,16300.0
2013-11-12 15:00:00,64.97,65.01,64.91,64.92,4100.0,63.1677,63.2066,63.1094,63.1191,4100.0
2013-11-12 15:05:00,64.93,65.0,64.93,65.0,3700.0,63.1288,63.1969,63.1288,63.1969,3700.0
2013-11-12 15:10:00,64.99,65.04,64.96,65.0,8500.0,63.1872,63.2358,63.158,63.1969,8500.0
2013-11-12 15:15:00,65.0,65.04,64.97,64.99,8100.0,63.1969,63.2358,63.1677,63.1872,8100.0
2013-11-12 15:20:00,64.99,65.06,64.91,64.98,10400.0,63.1872,63.2552,63.1094,63.1775,10400.0
2013-11-12 15:25:00,65.01,65.06,64.98,65.02,8100.0,63.2066,63.2552,63.1775,63.2163,8100.0
2013-11-12 15:30:00,65.02,65.1,65.01,65.09,17100.0,63.2163,63.2941,63.2066,63.2844,17100.0
2013-11-12 15:35:00,65.07,65.1,65.06,65.08,11200.0,63.265,63.2941,63.2552,63.2747,11200.0
2013-11-12 15:40:00,65.09,65.14,65.07,65.12,19000.0,63.2844,63.333,63.265,63.3136,19000.0
2013-11-12 15:45:00,65.1,65.11,64.95,65.03,20300.0,63.2941,63.3039,63.1483,63.2261,20300.0
2013-11-12 15:50:00,65.01,65.05,64.98,65.01,21700.0,63.2066,63.2455,63.1775,63.2066,21700.0
2013-11-12 15:55:00,65.0,65.25,65.0,65.22,71900.0,63.1969,63.44,63.1969,63.4108,71900.0
2013-11-13 09:30:00,64.71,64.8,64.4,64.56,13500.0,62.9149,63.0025,62.6135,62.7691,13500.0
2013-11-13 09:35:00,64.61,65.2,64.61,65.08,6500.0,62.8177,63.3914,62.8177,63.2747,6500.0
2013-11-13 09:40:00,64.99,65.02,64.82,65.02,9000.0,63.1872,63.2163,63.0219,63.2163,9000.0
2013-11-13 09:45:00,65.06,65.24,65.02,65.19,22500.0,63.2552,63.4302,63.2163,63.3816,22500.0
2013-11-13 09:50:00,65.19,65.5,65.19,65.5,32800.0,63.3816,63.683,63.3816,63.683,32800.0
2013-11-13 09:55:00,65.48,65.8,65.27,65.75,34400.0,63.6636,63.9747,63.4594,63.9261,34400.0
2013-11-13 10:00:00,65.77,65.78,65.54,65.54,7000.0,63.9455,63.9553,63.7219,63.7219,7000.0
2013-11-13 10:05:00,65.46,65.75,65.46,65.51,5200.0,63.6441,63.9261,63.6441,63.6928,5200.0
2013-11-13 10:10:00,65.53,65.81,65.53,65.75,34200.0,63.7122,63.9844,63.7122,63.9261,34200.0
2013-11-13 10:15:00,65.81,65.87,65.78,65.85,11000.0,63.9844,64.0428,63.9553,64.0233,11000.0
2013-11-13 10:20:00,65.85,65.9,65.81,65.85,1800.0,64.0233,64.0719,63.9844,64.0233,1800.0
2013-11-13 10:25:00,65.81,65.99,65.8,65.89,23800.0,63.9844,64.1594,63.9747,64.0622,23800.0
2013-11-13 10:30:00,65.92,65.95,65.83,65.84,14500.0,64.0914,64.1206,64.0039,64.0136,14500.0
2013-11-13 10:35:00,65.83,65.87,65.8,65.87,2700.0,64.0039,64.0428,63.9747,64.0428,2700.0
2013-11-13 10:40:00,65.82,65.98,65.81,65.97,20700.0,63.9942,64.1497,63.9844,64.14,20700.0
2013-11-13 10:45:00,65.99,66.0,65.82,65.92,6300.0,64.1594,64.1692,63.9942,64.0914,6300.0
2013-11-13 10:50:00,65.9,65.95,65.84,65.84,4000.0,64.0719,64.1206,64.0136,64.0136,4000.0
2013-11-13 10:55:00,65.87,65.91,65.87,65.89,2300.0,64.0428,64.0817,64.0428,64.0622,2300.0
2013-11-13 11:00:00,65.9,65.94,65.87,65.93,9300.0,64.0719,64.1108,64.0428,64.1011,9300.0
2013-11-13 11:05:00,65.93,65.99,65.86,65.97,8000.0,64.1011,64.1594,64.033,64.14,8000.0
2013-11-13 11:10:00,65.97,65.99,65.89,65.95,8200.0,64.14,64.1594,64.0622,64.1206,8200.0
2013-11-13 11:15:00,65.94,65.95,65.7,65.7,8700.0,64.1108,64.1206,63.8775,63.8775,8700.0
2013-11-13 11:20:00,65.72,65.75,65.53,65.53,20200.0,63.8969,63.9261,63.7122,63.7122,20200.0
2013-11-13 11:25:00,65.51,65.58,65.47,65.53,11600.0,63.6928,63.7608,63.6539,63.7122,11600.0
2013-11-13 11:30:00,65.53,65.7,65.53,65.68,11800.0,63.7122,63.8775,63.7122,63.858,11800.0
2013-11-13 11:35:00,65.63,65.68,65.54,65.57,7400.0,63.8094,63.858,63.7219,63.7511,7400.0
2013-11-13 11:40:00,65.65,65.65,65.59,65.64,3000.0,63.8289,63.8289,63.7705,63.8192,3000.0
2013-11-13 11:45:00,65.64,65.71,65.63,65.68,2000.0,63.8192,63.8872,63.8094,63.858,2000.0
2013-11-13 11:50:00,65.7,65.7,65.68,65.7,2400.0,63.8775,63.8775,63.858,63.8775,2400.0
2013-11-13 11:55:00,65.7,65.72,65.67,65.67,2600.0,63.8775,63.8969,63.8483,63.8483,2600.0
2013-11-13 12:00:00,65.67,65.69,65.62,65.63,3800.0,63.8483,63.8678,63.7997,63.8094,3800.0
2013-11-13 12:05:00,65.62,65.62,65.54,65.55,2900.0,63.7997,63.7997,63.7219,63.7316,2900.0
2013-11-13 12:10:00,65.54,65.54,65.47,65.5,3700.0,63.7219,63.7219,63.6539,63.683,3700.0
2013-11-13 12:15:00,65.53,65.79,65.53,65.76,5500.0,63.7122,63.965,63.7122,63.9358,5500.0
2013-11-13 12:20:00,65.76,65.9,65.74,65.83,7400.0,63.9358,64.0719,63.9164,64.0039,7400.0
2013-11-13 12:25:00,65.86,65.98,65.86,65.97,6100.0,64.033,64.1497,64.033,64.14,6100.0
2013-11-13 12:30:00,65.96,66.0,65.93,65.99,23000.0,64.1303,64.1692,64.1011,64.1594,23000.0
2013-11-13 12:35:00,66.0,66.03,65.98,66.0,11500.0,64.1692,64.1983,64.1497,64.1692,11500.0
2013-11-13 12:40:00,66.0,66.03,65.99,66.0,4300.0,64.1692,64.1983,64.1594,64.1692,4300.0
2013-11-13 12:45:00,66.01,66.04,66.0,66.03,1400.0,64.1789,64.2081,64.1692,64.1983,1400.0
2013-11-13 12:50:00,66.02,66.18,66.01,66.15,13800.0,64.1886,64.3442,64.1789,64.315,13800.0
2013-11-13 12:55:00,66.18,66.24,66.11,66.11,4600.0,64.3442,64.4025,64.2761,64.2761,4600.0
2013-11-13 13:00:00,66.11,66.16,66.0,66.03,10000.0,64.2761,64.3247,64.1692,64.1983,10000.0
2013-11-13 13:05:00,66.0,66.0,65.91,65.96,3500.0,64.1692,64.1692,64.0817,64.1303,3500.0
2013-11-13 13:10:00,65.94,65.98,65.94,65.94,2800.0,64.1108,64.1497,64.1108,64.1108,2800.0
2013-11-13 13:15:00,65.91,65.91,65.88,65.89,1900.0,64.0817,64.0817,64.0525,64.0622,1900.0
2013-11-13 13:20:00,65.88,65.92,65.88,65.91,4200.0,64.0525,64.0914,64.0525,64.0817,4200.0
2013-11-13 13:25:00,65.92,66.05,65.92,66.05,1200.0,64.0914,64.2178,64.0914,64.2178,1200.0
2013-11-13 13:30:00,66.05,66.06,66.03,66.06,1000.0,64.2178,64.2275,64.1983,64.2275,1000.0
2013-11-13 13:35:00,66.05,66.05,66.0,66.02,3000.0,64.2178,64.2178,64.1692,64.1886,3000.0
2013-11-13 13:40:00,66.04,66.09,66.0,66.05,11600.0,64.2081,64.2567,64.1692,64.2178,11600.0
2013-11-13 13:45:00,66.06,66.14,66.05,66.14,800.0,64.2275,64.3053,64.2178,64.3053,800.0
2013-11-13 13:50:00,66.12,66.12,66.04,66.09,11500.0,64.2858,64.2858,64.2081,64.2567,11500.0
2013-11-13 13:55:00,66.08,66.09,66.03,66.03,2000.0,64.2469,64.2567,64.1983,64.1983,2000.0
2013-11-13 14:00:00,66.02,66.11,66.02,66.07,8200.0,64.1886,64.2761,64.1886,64.2372,8200.0
2013-11-13 14:05:00,66.07,66.13,66.07,66.08,3500.0,64.2372,64.2956,64.2372,64.2469,3500.0
2013-11-13 14:10:00,66.06,66.15,66.03,66.15,12500.0,64.2275,64.315,64.1983,64.315,12500.0
2013-11-13 14:15:00,66.15,66.15,66.05,66.06,3300.0,64.315,64.315,64.2178,64.2275,3300.0
2013-11-13 14:20:00,66.04,66.12,66.04,66.07,2000.0,64.2081,64.2858,64.2081,64.2372,2000.0
2013-11-13 14:25:00,66.09,66.12,66.05,66.05,2700.0,64.2567,64.2858,64.2178,64.2178,2700.0
2013-11-13 14:30:00,66.05,66.06,66.01,66.01,5200.0,64.2178,64.2275,64.1789,64.1789,5200.0
2013-11-13 14:35:00,66.02,66.02,65.88,65.89,4600.0,64.1886,64.1886,64.0525,64.0622,4600.0
2013-11-13 14:40:00,65.87,65.92,65.84,65.86,3000.0,64.0428,64.0914,64.0136,64.033,3000.0
2013-11-13 14:45:00,65.86,65.88,65.8,65.87,2900.0,64.033,64.0525,63.9747,64.0428,2900.0
2013-11-13 14:50:00,65.87,65.87,65.79,65.82,2400.0,64.0428,64.0428,63.965,63.9942,2400.0
2013-11-13 14:55:00,65.82,65.86,65.8,65.85,3400.0,63.9942,64.033,63.9747,64.0233,3400.0
2013-11-13 15:00:00,65.83,65.9,65.83,65.9,4200.0,64.0039,64.0719,64.0039,64.0719,4200.0
2013-11-13 15:05:00,65.89,65.94,65.81,65.94,23200.0,64.0622,64.1108,63.9844,64.1108,23200.0
2013-11-13 15:10:00,65.93,65.97,65.92,65.94,9200.0,64.1011,64.14,64.0914,64.1108,9200.0
2013-11-13 15:15:00,65.94,65.99,65.94,65.99,6900.0,64.1108,64.1594,64.1108,64.1594,6900.0
2013-11-13 15:20:00,65.98,66.02,65.95,66.02,6000.0,64.1497,64.1886,64.1206,64.1886,6000.0
2013-11-13 15:25:00,66.03,66.03,65.96,65.98,7300.0,64.1983,64.1983,64.1303,64.1497,7300.0
2013-11-13 15:30:00,65.98,66.06,65.96,66.06,20200.0,64.1497,64.2275,64.1303,64.2275,20200.0
2013-11-13 15:35:00,66.04,66.12,66.03,66.1,10600.0,64.2081,64.2858,64.1983,64.2664,10600.0
2013-11-13 15:40:00,66.1,66.14,66.05,66.05,11100.0,64.2664,64.3053,64.2178,64.2178,11100.0
2013-11-13 15:45:00,66.03,66.08,66.01,66.04,25500.0,64.1983,64.2469,64.1789,64.2081,25500.0
2013-11-13 15:50:00,66.06,66.07,66.0,66.02,27500.0,64.2275,64.2372,64.1692,64.1886,27500.0
2013-11-13 15:55:00,66.02,66.1,66.01,66.08,50700.0,64.1886,64.2664,64.1789,64.2469,50700.0
2013-11-14 09:30:00,66.25,66.35,66.2,66.31,34700.0,64.4122,64.5095,64.3636,64.4706,34700.0
2013-11-14 09:35:00,66.3,66.41,66.26,66.35,6700.0,64.4608,64.5678,64.422,64.5095,6700.0
2013-11-14 09:40:00,66.32,66.32,66.21,66.21,38000.0,64.4803,64.4803,64.3733,64.3733,38000.0
2013-11-14 09:45:00,66.21,66.31,66.16,66.21,55400.0,64.3733,64.4706,64.3247,64.3733,55400.0
2013-11-14 09:50:00,66.19,66.28,66.13,66.2,53400.0,64.3539,64.4414,64.2956,64.3636,53400.0
2013-11-14 09:55:00,66.16,66.19,66.01,66.08,8300.0,64.3247,64.3539,64.1789,64.2469,8300.0
2013-11-14 10:00:00,66.08,66.14,65.53,65.87,33200.0,64.2469,64.3053,63.7122,64.0428,33200.0
2013-11-14 10:05:00,65.83,65.96,65.82,65.93,8100.0,64.0039,64.1303,63.9942,64.1011,8100.0
2013-11-14 10:10:00,66.01,66.31,65.96,66.2,47300.0,64.1789,64.4706,64.1303,64.3636,47300.0
2013-11-14 10:15:00,66.12,66.33,66.0,66.09,48200.0,64.2858,64.49,64.1692,64.2567,48200.0
2013-11-14 10:20:00,66.14,66.3,65.97,66.12,31500.0,64.3053,64.4608,64.14,64.2858,31500.0
2013-11-14 10:25:00,66.11,66.21,66.06,66.06,5300.0,64.2761,64.3733,64.2275,64.2275,5300.0
2013-11-14 10:30:00,66.1,66.22,66.1,66.21,2800.0,64.2664,64.3831,64.2664,64.3733,2800.0
2013-11-14 10:35:00,66.25,66.39,66.24,66.38,5300.0,64.4122,64.5483,64.4025,64.5386,5300.0
2013-11-14 10:40:00,66.4,66.5,66.32,66.47,44900.0,64.5581,64.6553,64.4803,64.6261,44900.0
2013-11-14 10:45:00,66.43,66.45,66.28,66.38,3800.0,64.5872,64.6067,64.4414,64.5386,3800.0
2013-11-14 10:50:00,66.39,66.5,66.39,66.45,8200.0,64.5483,64.6553,64.5483,64.6067,8200.0
2013-11-14 10:55:00,66.45,66.6,66.45,66.6,25700.0,64.6067,64.7525,64.6067,64.7525,25700.0
2013-11-14 11:00:00,66.59,66.87,66.54,66.87,34200.0,64.7428,65.015,64.6942,65.015,34200.0
2013-11-14 11:05:00,66.87,66.93,66.75,66.93,12500.0,65.015,65.0734,64.8984,65.0734,12500.0
2013-11-14 11:10:00,66.9,67.0,66.86,67.0,10700.0,65.0442,65.1414,65.0053,65.1414,10700.0
2013-11-14 11:15:00,66.97,67.0,66.86,66.88,15600.0,65.1123,65.1414,65.0053,65.0248,15600.0
2013-11-14 11:20:00,66.89,66.91,66.72,66.91,15200.0,65.0345,65.0539,64.8692,65.0539,15200.0
2013-11-14 11:25:00,66.94,67.0,66.84,66.87,13300.0,65.0831,65.1414,64.9859,65.015,13300.0
2013-11-14 11:30:00,66.87,66.93,66.8,66.8,11100.0,65.015,65.0734,64.947,64.947,11100.0
2013-11-14 11:35:00,66.83,66.83,66.72,66.75,9900.0,64.9761,64.9761,64.8692,64.8984,9900.0
2013-11-14 11:40:00,66.78,66.94,66.75,66.87,14200.0,64.9275,65.0831,64.8984,65.015,14200.0
2013-11-14 11:45:00,66.91,67.27,66.91,67.22,44600.0,65.0539,65.4039,65.0539,65.3553,44600.0
2013-11-14 11:50:00,67.22,67.29,67.17,67.21,7500.0,65.3553,65.4234,65.3067,65.3456,7500.0
2013-11-14 11:55:00,67.21,67.22,67.02,67.02,23200.0,65.3456,65.3553,65.1609,65.1609,23200.0
2013-11-14 12:00:00,67.03,67.08,67.03,67.08,2500.0,65.1706,65.2192,65.1706,65.2192,2500.0
2013-11-14 12:05:00,67.06,67.15,67.0,67.08,8800.0,65.1998,65.2873,65.1414,65.2192,8800.0
2013-11-14 12:10:00,67.09,67.21,67.05,67.07,7700.0,65.2289,65.3456,65.19,65.2095,7700.0
2013-11-14 12:15:00,67.1,67.16,67.0,67.15,18500.0,65.2387,65.297,65.1414,65.2873,18500.0
2013-11-14 12:20:00,67.15,67.22,67.07,67.18,16200.0,65.2873,65.3553,65.2095,65.3164,16200.0
2013-11-14 12:25:00,67.2,67.23,67.11,67.12,16300.0,65.3359,65.365,65.2484,65.2581,16300.0
2013-11-14 12:30:00,67.18,67.23,67.11,67.19,7800.0,65.3164,65.365,65.2484,65.3262,7800.0
2013-11-14 12:35:00,67.1,67.17,67.03,67.03,7700.0,65.2387,65.3067,65.1706,65.1706,7700.0
2013-11-14 12:40:00,67.06,67.08,66.99,67.0,14100.0,65.1998,65.2192,65.1317,65.1414,14100.0
2013-11-14 12:45:00,67.0,67.01,66.93,66.97,4900.0,65.1414,65.1511,65.0734,65.1123,4900.0
2013-11-14 12:50:00,66.99,67.02,66.97,66.97,5000.0,65.1317,65.1609,65.1123,65.1123,5000.0
2013-11-14 12:55:00,66.97,66.97,66.85,66.89,5400.0,65.1123,65.1123,64.9956,65.0345,5400.0
2013-11-14 13:00:00,66.88,66.93,66.86,66.93,6300.0,65.0248,65.0734,65.0053,65.0734,6300.0
2013-11-14 13:05:00,66.93,67.0,66.84,66.95,12200.0,65.0734,65.1414,64.9859,65.0928,12200.0
2013-11-14 13:10:00,66.95,66.95,66.85,66.89,6100.0,65.0928,65.0928,64.9956,65.0345,6100.0
2013-11-14 13:15:00,66.91,66.97,66.86,66.94,24000.0,65.0539,65.1123,65.0053,65.0831,24000.0
2013-11-14 13:20:00,66.96,67.16,66.94,66.98,24600.0,65.1025,65.297,65.0831,65.122,24600.0
2013-11-14 13:25:00,66.98,67.12,66.97,66.97,14900.0,65.122,65.2581,65.1123,65.1123,14900.0
2013-11-14 13:30:00,67.07,67.07,67.0,67.0,2600.0,65.2095,65.2095,65.1414,65.1414,2600.0
2013-11-14 13:35:00,67.02,67.09,66.89,67.03,41500.0,65.1609,65.2289,65.0345,65.1706,41500.0
2013-11-14 13:40:00,67.05,67.18,67.01,67.12,5100.0,65.19,65.3164,65.1511,65.2581,5100.0
2013-11-14 13:45:00,67.15,67.19,67.12,67.16,7400.0,65.2873,65.3262,65.2581,65.297,7400.0
2013-11-14 13:50:00,67.14,67.14,67.11,67.13,13100.0,65.2775,65.2775,65.2484,65.2678,13100.0
2013-11-14 13:55:00,67.13,67.23,67.12,67.22,12800.0,65.2678,65.365,65.2581,65.3553,12800.0
2013-11-14 14:00:00,67.2,67.21,67.16,67.21,8200.0,65.3359,65.3456,65.297,65.3456,8200.0
2013-11-14 14:05:00,67.2,67.24,67.13,67.13,7900.0,65.3359,65.3748,65.2678,65.2678,7900.0
2013-11-14 14:10:00,67.16,67.23,67.15,67.21,8200.0,65.297,65.365,65.2873,65.3456,8200.0
2013-11-14 14:15:00,67.21,67.32,67.21,67.32,16400.0,65.3456,65.4525,65.3456,65.4525,16400.0
2013-11-14 14:20:00,67.34,67.49,67.34,67.49,12200.0,65.472,65.6178,65.472,65.6178,12200.0
2013-11-14 14:25:00,67.48,67.59,67.47,67.47,10200.0,65.6081,65.7151,65.5984,65.5984,10200.0
2013-11-14 14:30:00,67.47,67.53,67.41,67.43,6900.0,65.5984,65.6567,65.5401,65.5595,6900.0
2013-11-14 14:35:00,67.43,67.43,67.3,67.32,5300.0,65.5595,65.5595,65.4331,65.4525,5300.0
2013-11-14 14:40:00,67.32,67.36,67.32,67.35,11300.0,65.4525,65.4914,65.4525,65.4817,11300.0
2013-11-14 14:45:00,67.34,67.36,67.29,67.34,10700.0,65.472,65.4914,65.4234,65.472,10700.0
2013-11-14 14:50:00,67.34,67.35,67.3,67.34,6200.0,65.472,65.4817,65.4331,65.472,6200.0
2013-11-14 14:55:00,67.32,67.34,67.31,67.32,10800.0,65.4525,65.472,65.4428,65.4525,10800.0
2013-11-14 15:00:00,67.32,67.34,67.31,67.32,7400.0,65.4525,65.472,65.4428,65.4525,7400.0
2013-11-14 15:05:00,67.32,67.36,67.29,67.32,18300.0,65.4525,65.4914,65.4234,65.4525,18300.0
2013-11-14 15:10:00,67.32,67.39,67.3,67.36,10000.0,65.4525,65.5206,65.4331,65.4914,10000.0
2013-11-14 15:15:00,67.36,67.37,67.33,67.36,9600.0,65.4914,65.5012,65.4623,65.4914,9600.0
2013-11-14 15:20:00,67.35,67.4,67.33,67.4,20100.0,65.4817,65.5303,65.4623,65.5303,20100.0
2013-11-14 15:25:00,67.39,67.4,67.37,67.39,15300.0,65.5206,65.5303,65.5012,65.5206,15300.0
2013-11-14 15:30:00,67.38,67.4,67.38,67.39,21500.0,65.5109,65.5303,65.5109,65.5206,21500.0
2013-11-14 15:35:00,67.39,67.44,67.34,67.39,24800.0,65.5206,65.5692,65.472,65.5206,24800.0
2013-11-14 15:40:00,67.39,67.4,67.29,67.33,24100.0,65.5206,65.5303,65.4234,65.4623,24100.0
2013-11-14 15:45:00,67.33,67.34,67.28,67.31,36100.0,65.4623,65.472,65.4137,65.4428,36100.0
2013-11-14 15:50:00,67.31,67.31,67.25,67.3,26100.0,65.4428,65.4428,65.3845,65.4331,26100.0
2013-11-14 15:55:00,67.29,67.44,67.25,67.39,67800.0,65.4234,65.5692,65.3845,65.5206,67800.0
2013-11-15 09:30:00,67.72,67.72,67.36,67.36,13700.0,65.8415,65.8415,65.4914,65.4914,13700.0
2013-11-15 09:35:00,67.33,67.54,67.19,67.25,7400.0,65.4623,65.6664,65.3262,65.3845,7400.0
2013-11-15 09:40:00,67.23,67.41,67.16,67.2,7300.0,65.365,65.5401,65.297,65.3359,7300.0
2013-11-15 09:45:00,67.19,67.46,67.18,67.2,29700.0,65.3262,65.5887,65.3164,65.3359,29700.0
2013-11-15 09:50:00,67.24,67.34,67.08,67.17,26300.0,65.3748,65.472,65.2192,65.3067,26300.0
2013-11-15 09:55:00,67.17,67.5,67.12,67.44,39900.0,65.3067,65.6276,65.2581,65.5692,39900.0
2013-11-15 10:00:00,67.46,67.62,67.4,67.44,11700.0,65.5887,65.7442,65.5303,65.5692,11700.0
2013-11-15 10:05:00,67.51,67.69,67.51,67.69,17700.0,65.6373,65.8123,65.6373,65.8123,17700.0
2013-11-15 10:10:00,67.66,67.92,67.66,67.81,55900.0,65.7831,66.0359,65.7831,65.929,55900.0
2013-11-15 10:15:00,67.81,67.94,67.56,67.63,18500.0,65.929,66.0553,65.6859,65.7539,18500.0
2013-11-15 10:20:00,67.59,67.65,67.53,67.63,7700.0,65.7151,65.7734,65.6567,65.7539,7700.0
2013-11-15 10:25:00,67.59,67.75,67.58,67.71,8100.0,65.7151,65.8706,65.7053,65.8317,8100.0
2013-11-15 10:30:00,67.73,67.75,67.44,67.51,23600.0,65.8512,65.8706,65.5692,65.6373,23600.0
2013-11-15 10:35:00,67.44,67.5,67.36,67.36,15200.0,65.5692,65.6276,65.4914,65.4914,15200.0
2013-11-15 10:40:00,67.37,67.4,67.35,67.36,5800.0,65.5012,65.5303,65.4817,65.4914,5800.0
2013-11-15 10:45:00,67.38,67.59,67.38,67.56,6200.0,65.5109,65.7151,65.5109,65.6859,6200.0
2013-11-15 10:50:00,67.56,67.59,67.43,67.45,6000.0,65.6859,65.7151,65.5595,65.5789,6000.0
2013-11-15 10:55:00,67.45,67.49,67.45,67.48,2500.0,65.5789,65.6178,65.5789,65.6081,2500.0
2013-11-15 11:00:00,67.47,67.57,67.46,67.57,6500.0,65.5984,65.6956,65.5887,65.6956,6500.0
2013-11-15 11:05:00,67.56,67.59,67.53,67.57,12800.0,65.6859,65.7151,65.6567,65.6956,12800.0
2013-11-15 11:10:00,67.57,67.66,67.57,67.66,15900.0,65.6956,65.7831,65.6956,65.7831,15900.0
2013-11-15 11:15:00,67.68,67.9,67.68,67.9,30300.0,65.8026,66.0165,65.8026,66.0165,30300.0
2013-11-15 11:20:00,67.9,68.13,67.9,68.13,41600.0,66.0165,66.2401,66.0165,66.2401,41600.0
2013-11-15 11:25:00,68.12,68.27,68.11,68.19,21700.0,66.2304,66.3762,66.2206,66.2984,21700.0
2013-11-15 11:30:00,68.19,68.39,68.19,68.39,42900.0,66.2984,66.4929,66.2984,66.4929,42900.0
2013-11-15 11:35:00,68.38,68.4,68.29,68.36,35200.0,66.4831,66.5026,66.3956,66.4637,35200.0
2013-11-15 11:40:00,68.35,68.36,68.22,68.24,5500.0,66.454,66.4637,66.3276,66.347,5500.0
2013-11-15 11:45:00,68.25,68.27,68.07,68.12,9900.0,66.3567,66.3762,66.1817,66.2304,9900.0
2013-11-15 11:50:00,68.15,68.16,67.92,67.97,11000.0,66.2595,66.2692,66.0359,66.0845,11000.0
2013-11-15 11:55:00,68.02,68.02,67.98,67.98,3300.0,66.1331,66.1331,66.0942,66.0942,3300.0
2013-11-15 12:00:00,67.98,68.01,67.91,67.93,6100.0,66.0942,66.1234,66.0262,66.0456,6100.0
2013-11-15 12:05:00,67.93,67.93,67.81,67.91,5900.0,66.0456,66.0456,65.929,66.0262,5900.0
2013-11-15 12:10:00,67.94,68.02,67.94,67.95,4500.0,66.0553,66.1331,66.0553,66.0651,4500.0
2013-11-15 12:15:00,67.97,67.98,67.95,67.98,8300.0,66.0845,66.0942,66.0651,66.0942,8300.0
2013-11-15 12:20:00,67.93,67.98,67.91,67.98,4000.0,66.0456,66.0942,66.0262,66.0942,4000.0
2013-11-15 12:25:00,67.95,67.95,67.89,67.91,2900.0,66.0651,66.0651,66.0067,66.0262,2900.0
2013-11-15 12:30:00,67.87,67.9,67.87,67.88,3600.0,65.9873,66.0165,65.9873,65.997,3600.0
2013-11-15 12:35:00,67.89,67.94,67.86,67.94,2400.0,66.0067,66.0553,65.9776,66.0553,2400.0
2013-11-15 12:40:00,67.93,68.0,67.91,67.98,1900.0,66.0456,66.1137,66.0262,66.0942,1900.0
2013-11-15 12:45:00,68.01,68.03,67.94,67.99,19100.0,66.1234,66.1429,66.0553,66.104,19100.0
2013-11-15 12:50:00,67.99,68.11,67.95,68.09,10100.0,66.104,66.2206,66.0651,66.2012,10100.0
2013-11-15 12:55:00,68.08,68.15,68.06,68.14,4900.0,66.1915,66.2595,66.172,66.2498,4900.0
2013-11-15 13:00:00,68.16,68.19,68.13,68.18,24300.0,66.2692,66.2984,66.2401,66.2887,24300.0
2013-11-15 13:05:00,68.19,68.2,68.11,68.11,15800.0,66.2984,66.3081,66.2206,66.2206,15800.0
2013-11-15 13:10:00,68.11,68.24,68.11,68.16,11200.0,66.2206,66.347,66.2206,66.2692,11200.0
2013-11-15 13:15:00,68.18,68.19,68.06,68.06,6500.0,66.2887,66.2984,66.172,66.172,6500.0
2013-11-15 13:20:00,68.05,68.05,67.92,67.95,2600.0,66.1623,66.1623,66.0359,66.0651,2600.0
2013-11-15 13:25:00,67.96,68.03,67.96,68.03,9000.0,66.0748,66.1429,66.0748,66.1429,9000.0
2013-11-15 13:30:00,68.02,68.06,68.01,68.05,3600.0,66.1331,66.172,66.1234,66.1623,3600.0
2013-11-15 13:35:00,68.05,68.11,68.02,68.04,14200.0,66.1623,66.2206,66.1331,66.1526,14200.0
2013-11-15 13:40:00,68.03,68.11,68.03,68.1,4900.0,66.1429,66.2206,66.1429,66.2109,4900.0
2013-11-15 13:45:00,68.11,68.25,68.07,68.25,12900.0,66.2206,66.3567,66.1817,66.3567,12900.0
2013-11-15 13:50:00,68.24,68.25,68.2,68.24,8900.0,66.347,66.3567,66.3081,66.347,8900.0
2013-11-15 13:55:00,68.26,68.28,68.24,68.26,10800.0,66.3665,66.3859,66.347,66.3665,10800.0
2013-11-15 14:00:00,68.25,68.35,68.24,68.35,20900.0,66.3567,66.454,66.347,66.454,20900.0
2013-11-15 14:05:00,68.36,68.43,68.36,68.41,8500.0,66.4637,66.5318,66.4637,66.5123,8500.0
2013-11-15 14:10:00,68.42,68.5,68.39,68.49,14400.0,66.522,66.5998,66.4929,66.5901,14400.0
2013-11-15 14:15:00,68.49,68.53,68.46,68.46,16100.0,66.5901,66.629,66.5609,66.5609,16100.0
2013-11-15 14:20:00,68.48,68.49,68.42,68.42,7400.0,66.5804,66.5901,66.522,66.522,7400.0
2013-11-15 14:25:00,68.43,68.44,68.35,68.41,19800.0,66.5318,66.5415,66.454,66.5123,19800.0
2013-11-15 14:30:00,68.42,68.42,68.33,68.41,6400.0,66.522,66.522,66.4345,66.5123,6400.0
2013-11-15 14:35:00,68.39,68.41,68.37,68.37,2400.0,66.4929,66.5123,66.4734,66.4734,2400.0
2013-11-15 14:40:00,68.39,68.39,68.34,68.34,5600.0,66.4929,66.4929,66.4443,66.4443,5600.0
2013-11-15 14:45:00,68.32,68.35,68.31,68.32,4700.0,66.4248,66.454,66.4151,66.4248,4700.0
2013-11-15 14:50:00,68.32,68.37,68.25,68.25,6800.0,66.4248,66.4734,66.3567,66.3567,6800.0
2013-11-15 14:55:00,68.26,68.3,68.22,68.25,10600.0,66.3665,66.4054,66.3276,66.3567,10600.0
2013-11-15 15:00:00,68.21,68.37,68.19,68.35,8600.0,66.3179,66.4734,66.2984,66.454,8600.0
2013-11-15 15:05:00,68.33,68.4,68.31,68.35,11000.0,66.4345,66.5026,66.4151,66.454,11000.0
2013-11-15 15:10:00,68.36,68.41,68.26,68.28,11100.0,66.4637,66.5123,66.3665,66.3859,11100.0
2013-11-15 15:15:00,68.29,68.44,68.29,68.42,14100.0,66.3956,66.5415,66.3956,66.522,14100.0
2013-11-15 15:20:00,68.42,68.48,68.32,68.47,45000.0,66.522,66.5804,66.4248,66.5706,45000.0
2013-11-15 15:25:00,68.46,68.51,68.42,68.49,31300.0,66.5609,66.6095,66.522,66.5901,31300.0
2013-11-15 15:30:00,68.48,68.62,68.46,68.6,35500.0,66.5804,66.7165,66.5609,66.697,35500.0
2013-11-15 15:35:00,68.59,68.75,68.58,68.73,51100.0,66.6873,66.8429,66.6776,66.8234,51100.0
2013-11-15 15:40:00,68.72,68.72,68.56,68.59,24200.0,66.8137,66.8137,66.6582,66.6873,24200.0
2013-11-15 15:45:00,68.56,68.56,68.42,68.42,18100.0,66.6582,66.6582,66.522,66.522,18100.0
2013-11-15 15:50:00,68.42,68.44,68.37,68.37,23300.0,66.522,66.5415,66.4734,66.4734,23300.0
2013-11-15 15:55:00,68.37,68.62,68.37,68.6,67300.0,66.4734,66.7165,66.4734,66.697,67300.0
2013-11-18 09:30:00,68.63,68.9,68.61,68.7,31300.0,66.7262,66.9887,66.7068,66.7943,31300.0
2013-11-18 09:35:00,68.7,68.78,68.67,68.74,35000.0,66.7943,66.872,66.7651,66.8332,35000.0
2013-11-18 09:40:00,68.74,68.93,68.71,68.72,56900.0,66.8332,67.0179,66.804,66.8137,56900.0
2013-11-18 09:45:00,68.72,68.87,68.71,68.77,38600.0,66.8137,66.9596,66.804,66.8623,38600.0
2013-11-18 09:50:00,68.77,69.12,68.77,69.11,33600.0,66.8623,67.2026,66.8623,67.1929,33600.0
2013-11-18 09:55:00,69.11,69.11,68.83,68.94,11700.0,67.1929,67.1929,66.9207,67.0276,11700.0
2013-11-18 10:00:00,68.91,68.91,68.71,68.74,29200.0,66.9984,66.9984,66.804,66.8332,29200.0
2013-11-18 10:05:00,68.79,69.07,68.71,69.0,56600.0,66.8818,67.154,66.804,67.0859,56600.0
2013-11-18 10:10:00,69.01,69.08,68.86,68.98,16700.0,67.0957,67.1637,66.9498,67.0665,16700.0
2013-11-18 10:15:00,69.0,69.25,68.91,69.25,17500.0,67.0859,67.329,66.9984,67.329,17500.0
2013-11-18 10:20:00,69.2,69.41,69.13,69.2,35200.0,67.2804,67.4846,67.2123,67.2804,35200.0
2013-11-18 10:25:00,69.23,69.32,69.06,69.06,18400.0,67.3096,67.3971,67.1443,67.1443,18400.0
2013-11-18 10:30:00,69.07,69.09,68.92,68.98,14000.0,67.154,67.1734,67.0082,67.0665,14000.0
2013-11-18 10:35:00,68.93,69.04,68.9,68.95,9500.0,67.0179,67.1248,66.9887,67.0373,9500.0
2013-11-18 10:40:00,68.93,69.05,68.9,68.97,39400.0,67.0179,67.1346,66.9887,67.0568,39400.0
2013-11-18 10:45:00,68.97,69.0,68.93,68.99,10400.0,67.0568,67.0859,67.0179,67.0762,10400.0
2013-11-18 10:50:00,69.0,69.0,68.92,68.96,8600.0,67.0859,67.0859,67.0082,67.0471,8600.0
2013-11-18 10:55:00,68.95,69.0,68.93,68.95,9200.0,67.0373,67.0859,67.0179,67.0373,9200.0
2013-11-18 11:00:00,68.97,69.03,68.95,69.01,9700.0,67.0568,67.1151,67.0373,67.0957,9700.0
2013-11-18 11:05:00,69.01,69.09,68.88,69.02,40200.0,67.0957,67.1734,66.9693,67.1054,40200.0
2013-11-18 11:10:00,69.04,69.27,69.04,69.17,47700.0,67.1248,67.3485,67.1248,67.2512,47700.0
2013-11-18 11:15:00,69.15,69.29,69.14,69.25,41700.0,67.2318,67.3679,67.2221,67.329,41700.0
2013-11-18 11:20:00,69.25,69.36,69.23,69.33,10500.0,67.329,67.436,67.3096,67.4068,10500.0
2013-11-18 11:25:00,69.32,69.32,69.26,69.29,11500.0,67.3971,67.3971,67.3387,67.3679,11500.0
2013-11-18 11:30:00,69.3,69.34,69.2,69.22,24100.0,67.3776,67.4165,67.2804,67.2998,24100.0
2013-11-18 11:35:00,69.23,69.23,69.12,69.12,2300.0,67.3096,67.3096,67.2026,67.2026,2300.0
2013-11-18 11:40:00,69.1,69.11,68.88,68.88,17300.0,67.1832,67.1929,66.9693,66.9693,17300.0
2013-11-18 11:45:00,68.88,69.06,68.88,69.0,6800.0,66.9693,67.1443,66.9693,67.0859,6800.0
2013-11-18 11:50:00,69.02,69.11,69.02,69.06,5500.0,67.1054,67.1929,67.1054,67.1443,5500.0
2013-11-18 11:55:00,69.09,69.09,69.04,69.09,3100.0,67.1734,67.1734,67.1248,67.1734,3100.0
2013-11-18 12:00:00,69.09,69.09,69.02,69.07,8700.0,67.1734,67.1734,67.1054,67.154,8700.0
2013-11-18 12:05:00,69.05,69.09,69.03,69.07,5600.0,67.1346,67.1734,67.1151,67.154,5600.0
2013-11-18 12:10:00,69.07,69.13,69.06,69.11,17700.0,67.154,67.2123,67.1443,67.1929,17700.0
2013-11-18 12:15:00,69.11,69.22,69.09,69.2,14400.0,67.1929,67.2998,67.1734,67.2804,14400.0
2013-11-18 12:20:00,69.19,69.31,69.19,69.3,11000.0,67.2707,67.3873,67.2707,67.3776,11000.0
2013-11-18 12:25:00,69.3,69.33,69.23,69.23,16300.0,67.3776,67.4068,67.3096,67.3096,16300.0
2013-11-18 12:30:00,69.24,69.26,69.2,69.24,5500.0,67.3193,67.3387,67.2804,67.3193,5500.0
2013-11-18 12:35:00,69.23,69.23,69.03,69.03,12400.0,67.3096,67.3096,67.1151,67.1151,12400.0
2013-11-18 12:40:00,69.05,69.1,69.03,69.04,25700.0,67.1346,67.1832,67.1151,67.1248,25700.0
2013-11-18 12:45:00,69.05,69.11,69.03,69.08,9100.0,67.1346,67.1929,67.1151,67.1637,9100.0
2013-11-18 12:50:00,69.07,69.07,69.03,69.06,6500.0,67.154,67.154,67.1151,67.1443,6500.0
2013-11-18 12:55:00,69.07,69.07,69.03,69.03,6800.0,67.154,67.154,67.1151,67.1151,6800.0
2013-11-18 13:00:00,69.03,69.05,69.02,69.03,14800.0,67.1151,67.1346,67.1054,67.1151,14800.0
2013-11-18 13:05:00,69.04,69.04,68.92,68.92,14700.0,67.1248,67.1248,67.0082,67.0082,14700.0
2013-11-18 13:10:00,68.92,68.94,68.86,68.92,14600.0,67.0082,67.0276,66.9498,67.0082,14600.0
2013-11-18 13:15:00,68.9,68.9,68.73,68.75,18400.0,66.9887,66.9887,66.8234,66.8429,18400.0
2013-11-18 13:20:00,68.74,68.8,68.63,68.8,20400.0,66.8332,66.8915,66.7262,66.8915,20400.0
2013-11-18 13:25:00,68.81,68.83,68.76,68.83,44100.0,66.9012,66.9207,66.8526,66.9207,44100.0
2013-11-18 13:30:00,68.82,68.83,68.76,68.8,13900.0,66.9109,66.9207,66.8526,66.8915,13900.0
2013-11-18 13:35:00,68.81,68.82,68.79,68.8,11700.0,66.9012,66.9109,66.8818,66.8915,11700.0
2013-11-18 13:40:00,68.8,68.8,68.75,68.8,6300.0,66.8915,66.8915,66.8429,66.8915,6300.0
2013-11-18 13:45:00,68.8,68.8,68.6,68.6,6800.0,66.8915,66.8915,66.697,66.697,6800.0
2013-11-18 13:50:00,68.61,68.61,68.51,68.52,9300.0,66.7068,66.7068,66.6095,66.6193,9300.0
2013-11-18 13:55:00,68.52,68.52,68.45,68.46,7900.0,66.6193,66.6193,66.5512,66.5609,7900.0
2013-11-18 14:00:00,68.46,68.47,68.39,68.44,15600.0,66.5609,66.5706,66.4929,66.5415,15600.0
2013-11-18 14:05:00,68.44,68.49,68.43,68.45,11400.0,66.5415,66.5901,66.5318,66.5512,11400.0
2013-11-18 14:10:00,68.44,68.46,68.39,68.45,12600.0,66.5415,66.5609,66.4929,66.5512,12600.0
2013-11-18 14:15:00,68.44,68.48,68.4,68.48,6200.0,66.5415,66.5804,66.5026,66.5804,6200.0
2013-11-18 14:20:00,68.49,68.49,68.36,68.36,14900.0,66.5901,66.5901,66.4637,66.4637,14900.0
2013-11-18 14:25:00,68.38,68.5,68.37,68.5,7000.0,66.4831,66.5998,66.4734,66.5998,7000.0
2013-11-18 14:30:00,68.5,68.5,68.37,68.39,5800.0,66.5998,66.5998,66.4734,66.4929,5800.0
2013-11-18 14:35:00,68.38,68.38,68.22,68.22,8700.0,66.4831,66.4831,66.3276,66.3276,8700.0
2013-11-18 14:40:00,68.21,68.22,67.99,68.0,15700.0,66.3179,66.3276,66.104,66.1137,15700.0
2013-11-18 14:45:00,68.0,68.01,67.91,67.94,20700.0,66.1137,66.1234,66.0262,66.0553,20700.0
2013-11-18 14:50:00,67.93,67.96,67.9,67.93,23200.0,66.0456,66.0748,66.0165,66.0456,23200.0
2013-11-18 14:55:00,67.94,67.99,67.92,67.93,6500.0,66.0553,66.104,66.0359,66.0456,6500.0
2013-11-18 15:00:00,67.93,67.98,67.92,67.92,26300.0,66.0456,66.0942,66.0359,66.0359,26300.0
2013-11-18 15:05:00,67.92,67.96,67.68,67.7,35300.0,66.0359,66.0748,65.8026,65.822,35300.0
2013-11-18 15:10:00,67.67,67.72,67.5,67.51,38000.0,65.7928,65.8415,65.6276,65.6373,38000.0
2013-11-18 15:15:00,67.51,67.68,67.41,67.66,39300.0,65.6373,65.8026,65.5401,65.7831,39300.0
2013-11-18 15:20:00,67.65,67.66,67.51,67.51,17800.0,65.7734,65.7831,65.6373,65.6373,17800.0
2013-11-18 15:25:00,67.51,67.54,67.41,67.44,26700.0,65.6373,65.6664,65.5401,65.5692,26700.0
2013-11-18 15:30:00,67.42,67.43,67.31,67.4,36100.0,65.5498,65.5595,65.4428,65.5303,36100.0
2013-11-18 15:35:00,67.4,67.5,67.38,67.47,30300.0,65.5303,65.6276,65.5109,65.5984,30300.0
2013-11-18 15:40:00,67.48,67.57,67.46,67.51,52000.0,65.6081,65.6956,65.5887,65.6373,52000.0
2013-11-18 15:45:00,67.51,67.53,67.47,67.47,51400.0,65.6373,65.6567,65.5984,65.5984,51400.0
2013-11-18 15:50:00,67.46,67.5,67.4,67.43,61100.0,65.5887,65.6276,65.5303,65.5595,61100.0
2013-11-18 15:55:00,67.42,67.68,67.42,67.65,80000.0,65.5498,65.8026,65.5498,65.7734,80000.0
2013-11-19 09:30:00,67.69,67.75,67.45,67.75,21600.0,65.8123,65.8706,65.5789,65.8706,21600.0
2013-11-19 09:35:00,67.78,67.78,67.63,67.66,7300.0,65.8998,65.8998,65.7539,65.7831,7300.0
2013-11-19 09:40:00,67.66,67.71,67.59,67.67,30500.0,65.7831,65.8317,65.7151,65.7928,30500.0
2013-11-19 09:45:00,67.63,67.85,67.62,67.85,30500.0,65.7539,65.9678,65.7442,65.9678,30500.0
2013-11-19 09:50:00,67.85,68.08,67.75,67.98,28300.0,65.9678,66.1915,65.8706,66.0942,28300.0
2013-11-19 09:55:00,67.99,68.15,67.82,67.85,32700.0,66.104,66.2595,65.9387,65.9678,32700.0
2013-11-19 10:00:00,67.91,68.09,67.84,68.05,12000.0,66.0262,66.2012,65.9581,66.1623,12000.0
2013-11-19 10:05:00,68.07,68.41,68.07,68.3,19600.0,66.1817,66.5123,66.1817,66.4054,19600.0
2013-11-19 10:10:00,68.3,68.35,68.25,68.27,9600.0,66.4054,66.454,66.3567,66.3762,9600.0
2013-11-19 10:15:00,68.31,68.42,68.28,68.42,9800.0,66.4151,66.522,66.3859,66.522,9800.0
2013-11-19 10:20:00,68.45,68.58,68.43,68.44,16100.0,66.5512,66.6776,66.5318,66.5415,16100.0
2013-11-19 10:25:00,68.46,68.5,68.31,68.37,38900.0,66.5609,66.5998,66.4151,66.4734,38900.0
2013-11-19 10:30:00,68.35,68.37,68.29,68.35,4200.0,66.454,66.4734,66.3956,66.454,4200.0
2013-11-19 10:35:00,68.37,68.53,68.33,68.33,24100.0,66.4734,66.629,66.4345,66.4345,24100.0
2013-11-19 10:40:00,68.33,68.41,68.28,68.34,15700.0,66.4345,66.5123,66.3859,66.4443,15700.0
2013-11-19 10:45:00,68.31,68.4,68.26,68.26,8600.0,66.4151,66.5026,66.3665,66.3665,8600.0
2013-11-19 10:50:00,68.26,68.28,67.97,68.03,14300.0,66.3665,66.3859,66.0845,66.1429,14300.0
2013-11-19 10:55:00,68.03,68.03,67.85,67.93,25000.0,66.1429,66.1429,65.9678,66.0456,25000.0
2013-11-19 11:00:00,67.87,68.03,67.86,67.92,41600.0,65.9873,66.1429,65.9776,66.0359,41600.0
2013-11-19 11:05:00,67.92,68.08,67.9,68.03,12800.0,66.0359,66.1915,66.0165,66.1429,12800.0
2013-11-19 11:10:00,68.07,68.08,68.02,68.03,8300.0,66.1817,66.1915,66.1331,66.1429,8300.0
2013-11-19 11:15:00,68.02,68.05,67.98,68.05,6400.0,66.1331,66.1623,66.0942,66.1623,6400.0
2013-11-19 11:20:00,68.07,68.07,67.92,67.92,2700.0,66.1817,66.1817,66.0359,66.0359,2700.0
2013-11-19 11:25:00,67.93,67.96,67.88,67.96,11000.0,66.0456,66.0748,65.997,66.0748,11000.0
2013-11-19 11:30:00,67.97,67.97,67.78,67.78,6900.0,66.0845,66.0845,65.8998,65.8998,6900.0
2013-11-19 11:35:00,67.8,67.81,67.72,67.74,4300.0,65.9192,65.929,65.8415,65.8609,4300.0
2013-11-19 11:40:00,67.74,67.77,67.45,67.54,12000.0,65.8609,65.8901,65.5789,65.6664,12000.0
2013-11-19 11:45:00,67.51,67.78,67.5,67.66,8700.0,65.6373,65.8998,65.6276,65.7831,8700.0
2013-11-19 11:50:00,67.68,67.89,67.66,67.89,5700.0,65.8026,66.0067,65.7831,66.0067,5700.0
2013-11-19 11:55:00,67.89,67.89,67.73,67.76,6000.0,66.0067,66.0067,65.8512,65.8803,6000.0
2013-11-19 12:00:00,67.73,67.78,67.68,67.72,3900.0,65.8512,65.8998,65.8026,65.8415,3900.0
2013-11-19 12:05:00,67.68,67.86,67.68,67.86,3900.0,65.8026,65.9776,65.8026,65.9776,3900.0
2013-11-19 12:10:00,67.84,67.84,67.69,67.8,13800.0,65.9581,65.9581,65.8123,65.9192,13800.0
2013-11-19 12:15:00,67.8,67.87,67.76,67.76,2800.0,65.9192,65.9873,65.8803,65.8803,2800.0
2013-11-19 12:20:00,67.75,67.87,67.7,67.86,7800.0,65.8706,65.9873,65.822,65.9776,7800.0
2013-11-19 12:25:00,67.82,67.89,67.79,67.81,3600.0,65.9387,66.0067,65.9095,65.929,3600.0
2013-11-19 12:30:00,67.83,67.86,67.78,67.83,9500.0,65.9484,65.9776,65.8998,65.9484,9500.0
2013-11-19 12:35:00,67.83,67.83,67.75,67.8,5800.0,65.9484,65.9484,65.8706,65.9192,5800.0
2013-11-19 12:40:00,67.81,67.85,67.71,67.8,21900.0,65.929,65.9678,65.8317,65.9192,21900.0
2013-11-19 12:45:00,67.78,67.85,67.78,67.81,6000.0,65.8998,65.9678,65.8998,65.929,6000.0
2013-11-19 12:50:00,67.81,67.85,67.79,67.8,7200.0,65.929,65.9678,65.9095,65.9192,7200.0
2013-11-19 12:55:00,67.79,67.79,67.6,67.6,8800.0,65.9095,65.9095,65.7248,65.7248,8800.0
2013-11-19 13:00:00,67.61,67.62,67.57,67.6,4100.0,65.7345,65.7442,65.6956,65.7248,4100.0
2013-11-19 13:05:00,67.58,67.58,67.33,67.44,10200.0,65.7053,65.7053,65.4623,65.5692,10200.0
2013-11-19 13:10:00,67.44,67.47,67.21,67.22,7300.0,65.5692,65.5984,65.3456,65.3553,7300.0
2013-11-19 13:15:00,67.24,67.33,67.22,67.31,4900.0,65.3748,65.4623,65.3553,65.4428,4900.0
2013-11-19 13:20:00,67.33,67.42,67.23,67.25,21100.0,65.4623,65.5498,65.365,65.3845,21100.0
2013-11-19 13:25:00,67.26,67.32,67.18,67.26,9400.0,65.3942,65.4525,65.3164,65.3942,9400.0
2013-11-19 13:30:00,67.23,67.3,67.13,67.28,9500.0,65.365,65.4331,65.2678,65.4137,9500.0
2013-11-19 13:35:00,67.29,67.36,67.25,67.3,5300.0,65.4234,65.4914,65.3845,65.4331,5300.0
2013-11-19 13:40:00,67.3,67.47,67.29,67.47,8000.0,65.4331,65.5984,65.4234,65.5984,8000.0
2013-11-19 13:45:00,67.48,67.48,67.32,67.34,3500.0,65.6081,65.6081,65.4525,65.472,3500.0
2013-11-19 13:50:00,67.29,67.29,67.08,67.17,14100.0,65.4234,65.4234,65.2192,65.3067,14100.0
2013-11-19 13:55:00,67.17,67.19,67.05,67.15,8500.0,65.3067,65.3262,65.19,65.2873,8500.0
2013-11-19 14:00:00,67.16,67.23,67.1,67.16,12200.0,65.297,65.365,65.2387,65.297,12200.0
2013-11-19 14:05:00,67.13,67.38,67.13,67.16,21100.0,65.2678,65.5109,65.2678,65.297,21100.0
2013-11-19 14:10:00,67.13,67.21,67.11,67.21,10900.0,65.2678,65.3456,65.2484,65.3456,10900.0
2013-11-19 14:15:00,67.22,67.39,67.21,67.38,40100.0,65.3553,65.5206,65.3456,65.5109,40100.0
2013-11-19 14:20:00,67.39,67.42,67.3,67.31,15300.0,65.5206,65.5498,65.4331,65.4428,15300.0
2013-11-19 14:25:00,67.29,67.31,67.21,67.24,11200.0,65.4234,65.4428,65.3456,65.3748,11200.0
2013-11-19 14:30:00,67.25,67.39,67.25,67.25,26000.0,65.3845,65.5206,65.3845,65.3845,26000.0
2013-11-19 14:35:00,67.25,67.48,67.25,67.44,11700.0,65.3845,65.6081,65.3845,65.5692,11700.0
2013-11-19 14:40:00,67.45,67.47,67.29,67.29,10000.0,65.5789,65.5984,65.4234,65.4234,10000.0
2013-11-19 14:45:00,67.32,67.41,67.3,67.3,8300.0,65.4525,65.5401,65.4331,65.4331,8300.0
2013-11-19 14:50:00,67.27,67.32,67.22,67.27,3800.0,65.4039,65.4525,65.3553,65.4039,3800.0
2013-11-19 14:55:00,67.29,67.35,67.26,67.26,3900.0,65.4234,65.4817,65.3942,65.3942,3900.0
2013-11-19 15:00:00,67.26,67.48,67.26,67.4,6500.0,65.3942,65.6081,65.3942,65.5303,6500.0
2013-11-19 15:05:00,67.42,67.46,67.38,67.46,5700.0,65.5498,65.5887,65.5109,65.5887,5700.0
2013-11-19 15:10:00,67.45,67.57,67.43,67.55,6400.0,65.5789,65.6956,65.5595,65.6762,6400.0
2013-11-19 15:15:00,67.56,67.59,67.53,67.55,27400.0,65.6859,65.7151,65.6567,65.6762,27400.0
2013-11-19 15:20:00,67.55,67.55,67.5,67.53,18600.0,65.6762,65.6762,65.6276,65.6567,18600.0
2013-11-19 15:25:00,67.51,67.53,67.44,67.45,18300.0,65.6373,65.6567,65.5692,65.5789,18300.0
2013-11-19 15:30:00,67.45,67.51,67.38,67.38,21600.0,65.5789,65.6373,65.5109,65.5109,21600.0
2013-11-19 15:35:00,67.37,67.41,67.2,67.2,10900.0,65.5012,65.5401,65.3359,65.3359,10900.0
2013-11-19 15:40:00,67.21,67.22,67.18,67.2,10300.0,65.3456,65.3553,65.3164,65.3359,10300.0
2013-11-19 15:45:00,67.21,67.22,67.1,67.1,34100.0,65.3456,65.3553,65.2387,65.2387,34100.0
2013-11-19 15:50:00,67.11,67.23,67.11,67.19,27400.0,65.2484,65.365,65.2484,65.3262,27400.0
2013-11-19 15:55:00,67.18,67.2,67.12,67.19,51500.0,65.3164,65.3359,65.2581,65.3262,51500.0
2013-11-20 09:30:00,67.39,67.85,67.18,67.77,19600.0,65.5206,65.9678,65.3164,65.8901,19600.0
2013-11-20 09:35:00,67.8,67.8,67.36,67.47,21700.0,65.9192,65.9192,65.4914,65.5984,21700.0
2013-11-20 09:40:00,67.44,67.61,67.22,67.35,25900.0,65.5692,65.7345,65.3553,65.4817,25900.0
2013-11-20 09:45:00,67.33,67.39,67.19,67.39,24600.0,65.4623,65.5206,65.3262,65.5206,24600.0
2013-11-20 09:50:00,67.32,67.35,67.22,67.24,9800.0,65.4525,65.4817,65.3553,65.3748,9800.0
2013-11-20 09:55:00,67.22,67.41,67.22,67.34,11500.0,65.3553,65.5401,65.3553,65.472,11500.0
2013-11-20 10:00:00,67.26,67.33,67.1,67.28,18200.0,65.3942,65.4623,65.2387,65.4137,18200.0
2013-11-20 10:05:00,67.26,67.29,67.05,67.2,6300.0,65.3942,65.4234,65.19,65.3359,6300.0
2013-11-20 10:10:00,67.2,67.38,67.2,67.31,7700.0,65.3359,65.5109,65.3359,65.4428,7700.0
2013-11-20 10:15:00,67.31,67.31,67.13,67.13,3300.0,65.4428,65.4428,65.2678,65.2678,3300.0
2013-11-20 10:20:00,67.11,67.44,67.11,67.33,12700.0,65.2484,65.5692,65.2484,65.4623,12700.0
2013-11-20 10:25:00,67.28,67.34,67.25,67.3,8100.0,65.4137,65.472,65.3845,65.4331,8100.0
2013-11-20 10:30:00,67.3,67.35,67.17,67.17,17200.0,65.4331,65.4817,65.3067,65.3067,17200.0
2013-11-20 10:35:00,67.15,67.19,67.04,67.1,29400.0,65.2873,65.3262,65.1803,65.2387,29400.0
2013-11-20 10:40:00,67.05,67.13,67.0,67.1,39300.0,65.19,65.2678,65.1414,65.2387,39300.0
2013-11-20 10:45:00,67.14,67.18,66.93,66.93,64500.0,65.2775,65.3164,65.0734,65.0734,64500.0
2013-11-20 10:50:00,66.92,66.92,66.7,66.76,24100.0,65.0636,65.0636,64.8497,64.9081,24100.0
2013-11-20 10:55:00,66.9,67.01,66.82,67.01,5800.0,65.0442,65.1511,64.9664,65.1511,5800.0
2013-11-20 11:00:00,67.0,67.07,66.9,66.98,7500.0,65.1414,65.2095,65.0442,65.122,7500.0
2013-11-20 11:05:00,67.02,67.05,66.82,66.87,56300.0,65.1609,65.19,64.9664,65.015,56300.0
2013-11-20 11:10:00,66.91,67.04,66.91,67.03,6100.0,65.0539,65.1803,65.0539,65.1706,6100.0
2013-11-20 11:15:00,67.01,67.09,66.88,66.95,41900.0,65.1511,65.2289,65.0248,65.0928,41900.0
2013-11-20 11:20:00,67.0,67.1,66.94,67.05,4200.0,65.1414,65.2387,65.0831,65.19,4200.0
2013-11-20 11:25:00,67.09,67.28,67.06,67.15,18600.0,65.2289,65.4137,65.1998,65.2873,18600.0
2013-11-20 11:30:00,67.13,67.19,67.1,67.19,2700.0,65.2678,65.3262,65.2387,65.3262,2700.0
2013-11-20 11:35:00,67.21,67.34,67.16,67.23,8000.0,65.3456,65.472,65.297,65.365,8000.0
2013-11-20 11:40:00,67.22,67.25,67.13,67.13,4900.0,65.3553,65.3845,65.2678,65.2678,4900.0
2013-11-20 11:45:00,67.18,67.18,67.04,67.12,10700.0,65.3164,65.3164,65.1803,65.2581,10700.0
2013-11-20 11:50:00,67.14,67.19,67.06,67.14,14700.0,65.2775,65.3262,65.1998,65.2775,14700.0
2013-11-20 11:55:00,67.12,67.16,67.07,67.1,6600.0,65.2581,65.297,65.2095,65.2387,6600.0
2013-11-20 12:00:00,67.16,67.18,67.01,67.07,46600.0,65.297,65.3164,65.1511,65.2095,46600.0
2013-11-20 12:05:00,67.02,67.09,67.0,67.08,3900.0,65.1609,65.2289,65.1414,65.2192,3900.0
2013-11-20 12:10:00,67.06,67.08,67.0,67.07,6700.0,65.1998,65.2192,65.1414,65.2095,6700.0
2013-11-20 12:15:00,67.1,67.19,67.08,67.13,3200.0,65.2387,65.3262,65.2192,65.2678,3200.0
2013-11-20 12:20:00,67.13,67.25,67.13,67.21,7600.0,65.2678,65.3845,65.2678,65.3456,7600.0
2013-11-20 12:25:00,67.23,67.23,67.12,67.13,2900.0,65.365,65.365,65.2581,65.2678,2900.0
2013-11-20 12:30:00,67.05,67.14,67.01,67.01,1100.0,65.19,65.2775,65.1511,65.1511,1100.0
2013-11-20 12:35:00,67.01,67.04,66.99,67.04,2000.0,65.1511,65.1803,65.1317,65.1803,2000.0
2013-11-20 12:40:00,67.03,67.03,66.9,66.93,1500.0,65.1706,65.1706,65.0442,65.0734,1500.0
2013-11-20 12:45:00,66.92,66.98,66.91,66.91,7500.0,65.0636,65.122,65.0539,65.0539,7500.0
2013-11-20 12:50:00,66.92,66.94,66.9,66.91,6400.0,65.0636,65.0831,65.0442,65.0539,6400.0
2013-11-20 12:55:00,66.9,66.97,66.9,66.91,15700.0,65.0442,65.1123,65.0442,65.0539,15700.0
2013-11-20 13:00:00,66.93,67.03,66.92,67.0,9200.0,65.0734,65.1706,65.0636,65.1414,9200.0
2013-11-20 13:05:00,67.01,67.03,66.92,66.92,4400.0,65.1511,65.1706,65.0636,65.0636,4400.0
2013-11-20 13:10:00,66.91,66.96,66.91,66.92,12000.0,65.0539,65.1025,65.0539,65.0636,12000.0
2013-11-20 13:15:00,66.92,66.93,66.82,66.82,15400.0,65.0636,65.0734,64.9664,64.9664,15400.0
2013-11-20 13:20:00,66.81,66.81,66.71,66.71,6700.0,64.9567,64.9567,64.8595,64.8595,6700.0
2013-11-20 13:25:00,66.72,66.76,66.72,66.76,600.0,64.8692,64.9081,64.8692,64.9081,600.0
2013-11-20 13:30:00,66.78,66.9,66.78,66.87,4900.0,64.9275,65.0442,64.9275,65.015,4900.0
2013-11-20 13:35:00,66.89,66.89,66.83,66.85,13800.0,65.0345,65.0345,64.9761,64.9956,13800.0
2013-11-20 13:40:00,66.85,66.87,66.85,66.86,7000.0,64.9956,65.015,64.9956,65.0053,7000.0
2013-11-20 13:45:00,66.87,66.96,66.87,66.96,6300.0,65.015,65.1025,65.015,65.1025,6300.0
2013-11-20 13:50:00,66.95,67.0,66.95,66.98,3700.0,65.0928,65.1414,65.0928,65.122,3700.0
2013-11-20 13:55:00,66.98,67.0,66.95,67.0,6500.0,65.122,65.1414,65.0928,65.1414,6500.0
2013-11-20 14:00:00,66.98,67.11,66.82,66.95,55300.0,65.122,65.2484,64.9664,65.0928,55300.0
2013-11-20 14:05:00,66.96,66.96,66.78,66.88,61800.0,65.1025,65.1025,64.9275,65.0248,61800.0
2013-11-20 14:10:00,66.92,66.92,66.5,66.51,15900.0,65.0636,65.0636,64.6553,64.665,15900.0
2013-11-20 14:15:00,66.5,66.7,66.45,66.66,12900.0,64.6553,64.8497,64.6067,64.8109,12900.0
2013-11-20 14:20:00,66.67,66.68,66.48,66.53,13000.0,64.8206,64.8303,64.6358,64.6845,13000.0
2013-11-20 14:25:00,66.49,66.58,66.44,66.58,11200.0,64.6456,64.7331,64.597,64.7331,11200.0
2013-11-20 14:30:00,66.55,66.56,66.45,66.49,7900.0,64.7039,64.7136,64.6067,64.6456,7900.0
2013-11-20 14:35:00,66.5,66.5,66.34,66.36,12000.0,64.6553,64.6553,64.4997,64.5192,12000.0
2013-11-20 14:40:00,66.32,66.35,66.13,66.24,22200.0,64.4803,64.5095,64.2956,64.4025,22200.0
2013-11-20 14:45:00,66.23,66.4,66.18,66.38,9800.0,64.3928,64.5581,64.3442,64.5386,9800.0
2013-11-20 14:50:00,66.46,66.47,66.24,66.27,7100.0,64.6164,64.6261,64.4025,64.4317,7100.0
2013-11-20 14:55:00,66.26,66.32,66.21,66.32,10700.0,64.422,64.4803,64.3733,64.4803,10700.0
2013-11-20 15:00:00,66.31,66.31,66.07,66.08,8200.0,64.4706,64.4706,64.2372,64.2469,8200.0
2013-11-20 15:05:00,66.06,66.06,65.86,65.86,21800.0,64.2275,64.2275,64.033,64.033,21800.0
2013-11-20 15:10:00,65.86,65.97,65.86,65.96,12500.0,64.033,64.14,64.033,64.1303,12500.0
2013-11-20 15:15:00,65.95,66.05,65.92,65.95,20000.0,64.1206,64.2178,64.0914,64.1206,20000.0
2013-11-20 15:20:00,65.95,66.14,65.84,66.07,32300.0,64.1206,64.3053,64.0136,64.2372,32300.0
2013-11-20 15:25:00,66.06,66.15,66.06,66.14,40900.0,64.2275,64.315,64.2275,64.3053,40900.0
2013-11-20 15:30:00,66.15,66.17,66.09,66.16,38300.0,64.315,64.3344,64.2567,64.3247,38300.0
2013-11-20 15:35:00,66.16,66.23,66.14,66.23,26200.0,64.3247,64.3928,64.3053,64.3928,26200.0
2013-11-20 15:40:00,66.24,66.36,66.21,66.31,19700.0,64.4025,64.5192,64.3733,64.4706,19700.0
2013-11-20 15:45:00,66.31,66.35,66.12,66.15,53200.0,64.4706,64.5095,64.2858,64.315,53200.0
2013-11-20 15:50:00,66.16,66.21,66.08,66.09,44400.0,64.3247,64.3733,64.2469,64.2567,44400.0
2013-11-20 15:55:00,66.11,66.23,66.1,66.16,63800.0,64.2761,64.3928,64.2664,64.3247,63800.0
2013-11-21 09:30:00,67.08,67.26,66.83,67.24,36500.0,65.2192,65.3942,64.9761,65.3748,36500.0
2013-11-21 09:35:00,67.24,67.55,66.95,66.95,27500.0,65.3748,65.6762,65.0928,65.0928,27500.0
2013-11-21 09:40:00,66.95,66.99,66.85,66.85,20800.0,65.0928,65.1317,64.9956,64.9956,20800.0
2013-11-21 09:45:00,66.85,66.85,66.33,66.33,22000.0,64.9956,64.9956,64.49,64.49,22000.0
2013-11-21 09:50:00,66.38,66.64,66.25,66.64,19100.0,64.5386,64.7914,64.4122,64.7914,19100.0
2013-11-21 09:55:00,66.7,66.93,66.64,66.89,7200.0,64.8497,65.0734,64.7914,65.0345,7200.0
2013-11-21 10:00:00,66.88,67.13,66.8,66.93,15900.0,65.0248,65.2678,64.947,65.0734,15900.0
2013-11-21 10:05:00,66.96,67.14,66.9,66.96,11800.0,65.1025,65.2775,65.0442,65.1025,11800.0
2013-11-21 10:10:00,66.95,67.31,66.95,67.17,34300.0,65.0928,65.4428,65.0928,65.3067,34300.0
2013-11-21 10:15:00,67.17,67.23,67.17,67.17,2900.0,65.3067,65.365,65.3067,65.3067,2900.0
2013-11-21 10:20:00,67.23,67.39,67.23,67.37,9200.0,65.365,65.5206,65.365,65.5012,9200.0
2013-11-21 10:25:00,67.36,67.37,67.24,67.24,4200.0,65.4914,65.5012,65.3748,65.3748,4200.0
2013-11-21 10:30:00,67.24,67.35,67.19,67.34,28500.0,65.3748,65.4817,65.3262,65.472,28500.0
2013-11-21 10:35:00,67.34,67.37,67.0,67.01,20700.0,65.472,65.5012,65.1414,65.1511,20700.0
2013-11-21 10:40:00,67.01,67.05,66.75,66.85,38100.0,65.1511,65.19,64.8984,64.9956,38100.0
2013-11-21 10:45:00,66.92,67.11,66.9,67.11,13800.0,65.0636,65.2484,65.0442,65.2484,13800.0
2013-11-21 10:50:00,67.05,67.14,67.03,67.08,8100.0,65.19,65.2775,65.1706,65.2192,8100.0
2013-11-21 10:55:00,67.11,67.14,66.97,67.08,4700.0,65.2484,65.2775,65.1123,65.2192,4700.0
2013-11-21 11:00:00,67.08,67.09,66.98,67.03,12000.0,65.2192,65.2289,65.122,65.1706,12000.0
2013-11-21 11:05:00,67.02,67.02,66.83,66.88,12500.0,65.1609,65.1609,64.9761,65.0248,12500.0
2013-11-21 11:10:00,66.88,66.91,66.84,66.84,7200.0,65.0248,65.0539,64.9859,64.9859,7200.0
2013-11-21 11:15:00,66.88,66.88,66.78,66.83,7300.0,65.0248,65.0248,64.9275,64.9761,7300.0
2013-11-21 11:20:00,66.81,66.86,66.8,66.82,4200.0,64.9567,65.0053,64.947,64.9664,4200.0
2013-11-21 11:25:00,66.81,66.89,66.8,66.81,7200.0,64.9567,65.0345,64.947,64.9567,7200.0
2013-11-21 11:30:00,66.82,66.88,66.75,66.86,9600.0,64.9664,65.0248,64.8984,65.0053,9600.0
2013-11-21 11:35:00,66.87,66.95,66.83,66.83,7500.0,65.015,65.0928,64.9761,64.9761,7500.0
2013-11-21 11:40:00,66.85,66.96,66.85,66.92,1400.0,64.9956,65.1025,64.9956,65.0636,1400.0
2013-11-21 11:45:00,66.93,67.0,66.92,66.98,6100.0,65.0734,65.1414,65.0636,65.122,6100.0
2013-11-21 11:50:00,66.98,67.0,66.79,66.8,12600.0,65.122,65.1414,64.9372,64.947,12600.0
2013-11-21 11:55:00,66.87,66.87,66.77,66.78,9400.0,65.015,65.015,64.9178,64.9275,9400.0
2013-11-21 12:00:00,66.8,66.8,66.72,66.72,10900.0,64.947,64.947,64.8692,64.8692,10900.0
2013-11-21 12:05:00,66.73,66.75,66.67,66.75,5200.0,64.8789,64.8984,64.8206,64.8984,5200.0
2013-11-21 12:10:00,66.75,66.75,66.67,66.7,8100.0,64.8984,64.8984,64.8206,64.8497,8100.0
2013-11-21 12:15:00,66.7,66.7,66.56,66.6,14100.0,64.8497,64.8497,64.7136,64.7525,14100.0
2013-11-21 12:20:00,66.62,66.66,66.58,66.6,7600.0,64.772,64.8109,64.7331,64.7525,7600.0
2013-11-21 12:25:00,66.62,66.67,66.59,66.6,4400.0,64.772,64.8206,64.7428,64.7525,4400.0
2013-11-21 12:30:00,66.6,66.66,66.58,66.6,5700.0,64.7525,64.8109,64.7331,64.7525,5700.0
2013-11-21 12:35:00,66.6,66.63,66.58,66.6,4900.0,64.7525,64.7817,64.7331,64.7525,4900.0
2013-11-21 12:40:00,66.6,66.63,66.59,66.61,7800.0,64.7525,64.7817,64.7428,64.7622,7800.0
2013-11-21 12:45:00,66.6,66.64,66.5,66.5,5900.0,64.7525,64.7914,64.6553,64.6553,5900.0
2013-11-21 12:50:00,66.5,66.5,66.47,66.5,14400.0,64.6553,64.6553,64.6261,64.6553,14400.0
2013-11-21 12:55:00,66.5,66.5,66.38,66.42,6200.0,64.6553,64.6553,64.5386,64.5775,6200.0
2013-11-21 13:00:00,66.45,66.5,66.42,66.44,6700.0,64.6067,64.6553,64.5775,64.597,6700.0
2013-11-21 13:05:00,66.46,66.47,66.44,66.47,4100.0,64.6164,64.6261,64.597,64.6261,4100.0
2013-11-21 13:10:00,66.45,66.52,66.43,66.43,11700.0,64.6067,64.6747,64.5872,64.5872,11700.0
2013-11-21 13:15:00,66.44,66.51,66.44,66.5,3700.0,64.597,64.665,64.597,64.6553,3700.0
2013-11-21 13:20:00,66.5,66.63,66.5,66.63,7400.0,64.6553,64.7817,64.6553,64.7817,7400.0
2013-11-21 13:25:00,66.63,66.77,66.63,66.72,6000.0,64.7817,64.9178,64.7817,64.8692,6000.0
2013-11-21 13:30:00,66.75,66.8,66.68,66.73,6400.0,64.8984,64.947,64.8303,64.8789,6400.0
2013-11-21 13:35:00,66.75,66.79,66.74,66.79,3300.0,64.8984,64.9372,64.8886,64.9372,3300.0
2013-11-21 13:40:00,66.8,66.99,66.8,66.99,7000.0,64.947,65.1317,64.947,65.1317,7000.0
2013-11-21 13:45:00,67.0,67.0,66.92,66.92,4200.0,65.1414,65.1414,65.0636,65.0636,4200.0
2013-11-21 13:50:00,66.93,67.01,66.93,66.98,4900.0,65.0734,65.1511,65.0734,65.122,4900.0
2013-11-21 13:55:00,67.0,67.01,66.92,66.92,1800.0,65.1414,65.1511,65.0636,65.0636,1800.0
2013-11-21 14:00:00,66.94,66.95,66.89,66.91,3100.0,65.0831,65.0928,65.0345,65.0539,3100.0
2013-11-21 14:05:00,66.89,66.91,66.73,66.73,3800.0,65.0345,65.0539,64.8789,64.8789,3800.0
2013-11-21 14:10:00,66.73,66.75,66.69,66.7,4100.0,64.8789,64.8984,64.84,64.8497,4100.0
2013-11-21 14:15:00,66.7,66.73,66.67,66.68,8600.0,64.8497,64.8789,64.8206,64.8303,8600.0
2013-11-21 14:20:00,66.69,66.7,66.65,66.66,7700.0,64.84,64.8497,64.8011,64.8109,7700.0
2013-11-21 14:25:00,66.66,66.69,66.6,66.6,5700.0,64.8109,64.84,64.7525,64.7525,5700.0
2013-11-21 14:30:00,66.62,66.63,66.51,66.51,6000.0,64.772,64.7817,64.665,64.665,6000.0
2013-11-21 14:35:00,66.53,66.62,66.52,66.6,6200.0,64.6845,64.772,64.6747,64.7525,6200.0
2013-11-21 14:40:00,66.6,66.66,66.52,66.65,8400.0,64.7525,64.8109,64.6747,64.8011,8400.0
2013-11-21 14:45:00,66.66,66.77,66.65,66.73,9000.0,64.8109,64.9178,64.8011,64.8789,9000.0
2013-11-21 14:50:00,66.71,66.74,66.69,66.72,19500.0,64.8595,64.8886,64.84,64.8692,19500.0
2013-11-21 14:55:00,66.71,66.76,66.7,66.76,7000.0,64.8595,64.9081,64.8497,64.9081,7000.0
2013-11-21 15:00:00,66.76,66.85,66.76,66.85,23800.0,64.9081,64.9956,64.9081,64.9956,23800.0
2013-11-21 15:05:00,66.84,67.04,66.84,67.02,31100.0,64.9859,65.1803,64.9859,65.1609,31100.0
2013-11-21 15:10:00,67.03,67.22,67.03,67.22,22200.0,65.1706,65.3553,65.1706,65.3553,22200.0
2013-11-21 15:15:00,67.22,67.31,67.14,67.14,32800.0,65.3553,65.4428,65.2775,65.2775,32800.0
2013-11-21 15:20:00,67.17,67.3,67.16,67.3,13700.0,65.3067,65.4331,65.297,65.4331,13700.0
2013-11-21 15:25:00,67.28,67.34,67.25,67.32,20700.0,65.4137,65.472,65.3845,65.4525,20700.0
2013-11-21 15:30:00,67.32,67.35,67.22,67.23,21600.0,65.4525,65.4817,65.3553,65.365,21600.0
2013-11-21 15:35:00,67.24,67.29,67.17,67.19,15900.0,65.3748,65.4234,65.3067,65.3262,15900.0
2013-11-21 15:40:00,67.19,67.23,67.09,67.12,15200.0,65.3262,65.365,65.2289,65.2581,15200.0
2013-11-21 15:45:00,67.13,67.13,67.04,67.08,28100.0,65.2678,65.2678,65.1803,65.2192,28100.0
2013-11-21 15:50:00,67.05,67.11,67.03,67.05,59600.0,65.19,65.2484,65.1706,65.19,59600.0
2013-11-21 15:55:00,67.04,67.21,66.94,67.18,83300.0,65.1803,65.3456,65.0831,65.3164,83300.0
2013-11-22 09:30:00,67.2,67.74,67.07,67.74,17000.0,65.3359,65.8609,65.2095,65.8609,17000.0
2013-11-22 09:35:00,67.72,67.73,67.29,67.38,46400.0,65.8415,65.8512,65.4234,65.5109,46400.0
2013-11-22 09:40:00,67.38,67.62,67.38,67.59,34200.0,65.5109,65.7442,65.5109,65.7151,34200.0
2013-11-22 09:45:00,67.59,68.38,67.59,68.28,79700.0,65.7151,66.4831,65.7151,66.3859,79700.0
2013-11-22 09:50:00,68.3,68.86,68.3,68.83,51500.0,66.4054,66.9498,66.4054,66.9207,51500.0
2013-11-22 09:55:00,68.87,69.4,68.47,68.62,148900.0,66.9596,67.4748,66.5706,66.7165,148900.0
2013-11-22 10:00:00,68.7,68.73,68.16,68.31,69900.0,66.7943,66.8234,66.2692,66.4151,69900.0
2013-11-22 10:05:00,68.3,68.51,68.24,68.28,35400.0,66.4054,66.6095,66.347,66.3859,35400.0
2013-11-22 10:10:00,68.27,68.3,68.1,68.13,26800.0,66.3762,66.4054,66.2109,66.2401,26800.0
2013-11-22 10:15:00,68.14,68.28,68.07,68.28,14300.0,66.2498,66.3859,66.1817,66.3859,14300.0
2013-11-22 10:20:00,68.29,68.36,68.11,68.25,21100.0,66.3956,66.4637,66.2206,66.3567,21100.0
2013-11-22 10:25:00,68.25,68.43,68.25,68.43,33900.0,66.3567,66.5318,66.3567,66.5318,33900.0
2013-11-22 10:30:00,68.41,68.56,68.33,68.52,20900.0,66.5123,66.6582,66.4345,66.6193,20900.0
2013-11-22 10:35:00,68.52,68.77,68.52,68.76,31900.0,66.6193,66.8623,66.6193,66.8526,31900.0
2013-11-22 10:40:00,68.75,68.82,68.59,68.61,12200.0,66.8429,66.9109,66.6873,66.7068,12200.0
2013-11-22 10:45:00,68.56,68.56,68.34,68.48,12000.0,66.6582,66.6582,66.4443,66.5804,12000.0
2013-11-22 10:50:00,68.48,68.52,68.35,68.36,14500.0,66.5804,66.6193,66.454,66.4637,14500.0
2013-11-22 10:55:00,68.38,68.46,68.37,68.42,14600.0,66.4831,66.5609,66.4734,66.522,14600.0
2013-11-22 11:00:00,68.41,68.43,68.33,68.33,9500.0,66.5123,66.5318,66.4345,66.4345,9500.0
2013-11-22 11:05:00,68.3,68.31,68.04,68.23,14200.0,66.4054,66.4151,66.1526,66.3373,14200.0
2013-11-22 11:10:00,68.26,68.34,68.23,68.26,7900.0,66.3665,66.4443,66.3373,66.3665,7900.0
2013-11-22 11:15:00,68.26,68.33,68.23,68.3,5700.0,66.3665,66.4345,66.3373,66.4054,5700.0
2013-11-22 11:20:00,68.31,68.31,68.26,68.29,6400.0,66.4151,66.4151,66.3665,66.3956,6400.0
2013-11-22 11:25:00,68.29,68.34,68.25,68.26,13800.0,66.3956,66.4443,66.3567,66.3665,13800.0
2013-11-22 11:30:00,68.28,68.34,68.24,68.32,7900.0,66.3859,66.4443,66.347,66.4248,7900.0
2013-11-22 11:35:00,68.32,68.33,68.2,68.22,3200.0,66.4248,66.4345,66.3081,66.3276,3200.0
2013-11-22 11:40:00,68.2,68.28,68.17,68.28,8600.0,66.3081,66.3859,66.279,66.3859,8600.0
2013-11-22 11:45:00,68.29,68.35,68.29,68.29,8400.0,66.3956,66.454,66.3956,66.3956,8400.0
2013-11-22 11:50:00,68.27,68.33,68.24,68.33,3400.0,66.3762,66.4345,66.347,66.4345,3400.0
2013-11-22 11:55:00,68.35,68.47,68.34,68.41,6000.0,66.454,66.5706,66.4443,66.5123,6000.0
2013-11-22 12:00:00,68.41,68.43,68.23,68.23,7400.0,66.5123,66.5318,66.3373,66.3373,7400.0
2013-11-22 12:05:00,68.24,68.27,68.22,68.22,5400.0,66.347,66.3762,66.3276,66.3276,5400.0
2013-11-22 12:10:00,68.22,68.27,68.16,68.18,5800.0,66.3276,66.3762,66.2692,66.2887,5800.0
2013-11-22 12:15:00,68.18,68.27,68.09,68.27,10100.0,66.2887,66.3762,66.2012,66.3762,10100.0
2013-11-22 12:20:00,68.3,68.34,68.17,68.27,8400.0,66.4054,66.4443,66.279,66.3762,8400.0
2013-11-22 12:25:00,68.26,68.34,68.24,68.31,6800.0,66.3665,66.4443,66.347,66.4151,6800.0
2013-11-22 12:30:00,68.3,68.35,68.28,68.28,2400.0,66.4054,66.454,66.3859,66.3859,2400.0
2013-11-22 12:35:00,68.27,68.32,68.26,68.32,3400.0,66.3762,66.4248,66.3665,66.4248,3400.0
2013-11-22 12:40:00,68.31,68.36,68.31,68.33,3600.0,66.4151,66.4637,66.4151,66.4345,3600.0
2013-11-22 12:45:00,68.34,68.36,68.28,68.32,12300.0,66.4443,66.4637,66.3859,66.4248,12300.0
2013-11-22 12:50:00,68.34,68.34,68.25,68.27,1300.0,66.4443,66.4443,66.3567,66.3762,1300.0
2013-11-22 12:55:00,68.25,68.36,68.22,68.36,8000.0,66.3567,66.4637,66.3276,66.4637,8000.0
2013-11-22 13:00:00,68.36,68.55,68.36,68.55,9500.0,66.4637,66.6484,66.4637,66.6484,9500.0
2013-11-22 13:05:00,68.55,68.64,68.52,68.62,12500.0,66.6484,66.7359,66.6193,66.7165,12500.0
2013-11-22 13:10:00,68.62,68.63,68.45,68.48,23000.0,66.7165,66.7262,66.5512,66.5804,23000.0
2013-11-22 13:15:00,68.47,68.58,68.47,68.52,6700.0,66.5706,66.6776,66.5706,66.6193,6700.0
2013-11-22 13:20:00,68.51,68.59,68.43,68.59,8800.0,66.6095,66.6873,66.5318,66.6873,8800.0
2013-11-22 13:25:00,68.59,68.79,68.58,68.78,11900.0,66.6873,66.8818,66.6776,66.872,11900.0
2013-11-22 13:30:00,68.78,68.79,68.61,68.61,14100.0,66.872,66.8818,66.7068,66.7068,14100.0
2013-11-22 13:35:00,68.61,68.61,68.55,68.61,15000.0,66.7068,66.7068,66.6484,66.7068,15000.0
2013-11-22 13:40:00,68.6,68.61,68.48,68.54,6800.0,66.697,66.7068,66.5804,66.6387,6800.0
2013-11-22 13:45:00,68.57,68.6,68.52,68.57,7600.0,66.6679,66.697,66.6193,66.6679,7600.0
2013-11-22 13:50:00,68.57,68.61,68.53,68.61,8700.0,66.6679,66.7068,66.629,66.7068,8700.0
2013-11-22 13:55:00,68.61,68.67,68.59,68.66,16100.0,66.7068,66.7651,66.6873,66.7554,16100.0
2013-11-22 14:00:00,68.68,68.79,68.65,68.79,6200.0,66.7748,66.8818,66.7457,66.8818,6200.0
2013-11-22 14:05:00,68.77,68.78,68.7,68.77,15100.0,66.8623,66.872,66.7943,66.8623,15100.0
2013-11-22 14:10:00,68.78,68.95,68.78,68.89,13700.0,66.872,67.0373,66.872,66.979,13700.0
2013-11-22 14:15:00,68.9,68.92,68.88,68.89,15100.0,66.9887,67.0082,66.9693,66.979,15100.0
2013-11-22 14:20:00,68.89,68.96,68.89,68.96,6000.0,66.979,67.0471,66.979,67.0471,6000.0
2013-11-22 14:25:00,68.96,68.96,68.88,68.95,9800.0,67.0471,67.0471,66.9693,67.0373,9800.0
2013-11-22 14:30:00,68.96,68.98,68.94,68.98,8700.0,67.0471,67.0665,67.0276,67.0665,8700.0
2013-11-22 14:35:00,68.99,69.03,68.99,69.02,21300.0,67.0762,67.1151,67.0762,67.1054,21300.0
2013-11-22 14:40:00,69.01,69.07,69.0,69.0,15200.0,67.0957,67.154,67.0859,67.0859,15200.0
2013-11-22 14:45:00,69.0,69.01,68.92,68.96,11700.0,67.0859,67.0957,67.0082,67.0471,11700.0
2013-11-22 14:50:00,68.96,68.98,68.93,68.96,9900.0,67.0471,67.0665,67.0179,67.0471,9900.0
2013-11-22 14:55:00,68.96,68.98,68.92,68.92,11700.0,67.0471,67.0665,67.0082,67.0082,11700.0
2013-11-22 15:00:00,68.92,68.94,68.89,68.94,8300.0,67.0082,67.0276,66.979,67.0276,8300.0
2013-11-22 15:05:00,68.94,68.94,68.88,68.93,12800.0,67.0276,67.0276,66.9693,67.0179,12800.0
2013-11-22 15:10:00,68.92,68.92,68.88,68.9,18000.0,67.0082,67.0082,66.9693,66.9887,18000.0
2013-11-22 15:15:00,68.9,68.91,68.88,68.88,20600.0,66.9887,66.9984,66.9693,66.9693,20600.0
2013-11-22 15:20:00,68.89,68.94,68.88,68.92,18300.0,66.979,67.0276,66.9693,67.0082,18300.0
2013-11-22 15:25:00,68.92,68.93,68.86,68.86,17400.0,67.0082,67.0179,66.9498,66.9498,17400.0
2013-11-22 15:30:00,68.86,68.91,68.86,68.91,19100.0,66.9498,66.9984,66.9498,66.9984,19100.0
2013-11-22 15:35:00,68.91,68.97,68.9,68.93,16800.0,66.9984,67.0568,66.9887,67.0179,16800.0
2013-11-22 15:40:00,68.94,68.95,68.93,68.94,16200.0,67.0276,67.0373,67.0179,67.0276,16200.0
2013-11-22 15:45:00,68.94,68.96,68.92,68.94,33300.0,67.0276,67.0471,67.0082,67.0276,33300.0
2013-11-22 15:50:00,68.95,68.97,68.87,68.88,47500.0,67.0373,67.0568,66.9596,66.9693,47500.0
2013-11-22 15:55:00,68.87,68.87,68.82,68.84,82900.0,66.9596,66.9596,66.9109,66.9304,82900.0
2013-11-25 09:30:00,69.09,69.31,68.91,69.25,18300.0,67.1734,67.3873,66.9984,67.329,18300.0
2013-11-25 09:35:00,69.23,69.35,68.5,68.92,21100.0,67.3096,67.4262,66.5998,67.0082,21100.0
2013-11-25 09:40:00,68.86,69.17,68.84,69.05,27400.0,66.9498,67.2512,66.9304,67.1346,27400.0
2013-11-25 09:45:00,69.13,69.15,68.96,69.02,5800.0,67.2123,67.2318,67.0471,67.1054,5800.0
2013-11-25 09:50:00,68.96,68.96,68.5,68.56,14900.0,67.0471,67.0471,66.5998,66.6582,14900.0
2013-11-25 09:55:00,68.55,68.63,68.41,68.41,11200.0,66.6484,66.7262,66.5123,66.5123,11200.0
2013-11-25 10:00:00,68.36,68.36,68.13,68.35,12500.0,66.4637,66.4637,66.2401,66.454,12500.0
2013-11-25 10:05:00,68.26,68.46,68.26,68.44,9600.0,66.3665,66.5609,66.3665,66.5415,9600.0
2013-11-25 10:10:00,68.48,68.65,68.45,68.56,9600.0,66.5804,66.7457,66.5512,66.6582,9600.0
2013-11-25 10:15:00,68.54,68.6,68.47,68.6,4300.0,66.6387,66.697,66.5706,66.697,4300.0
2013-11-25 10:20:00,68.62,68.67,68.53,68.54,9600.0,66.7165,66.7651,66.629,66.6387,9600.0
2013-11-25 10:25:00,68.53,68.68,68.48,68.57,13400.0,66.629,66.7748,66.5804,66.6679,13400.0
2013-11-25 10:30:00,68.57,68.57,68.42,68.45,4600.0,66.6679,66.6679,66.522,66.5512,4600.0
2013-11-25 10:35:00,68.45,68.63,68.44,68.51,11000.0,66.5512,66.7262,66.5415,66.6095,11000.0
2013-11-25 10:40:00,68.51,68.53,68.41,68.46,10600.0,66.6095,66.629,66.5123,66.5609,10600.0
2013-11-25 10:45:00,68.5,68.67,68.42,68.63,21300.0,66.5998,66.7651,66.522,66.7262,21300.0
2013-11-25 10:50:00,68.59,68.59,68.46,68.49,18900.0,66.6873,66.6873,66.5609,66.5901,18900.0
2013-11-25 10:55:00,68.5,68.5,68.28,68.28,8200.0,66.5998,66.5998,66.3859,66.3859,8200.0
2013-11-25 11:00:00,68.27,68.37,68.24,68.35,6700.0,66.3762,66.4734,66.347,66.454,6700.0
2013-11-25 11:05:00,68.37,68.37,68.17,68.2,13000.0,66.4734,66.4734,66.279,66.3081,13000.0
2013-11-25 11:10:00,68.19,68.19,68.09,68.16,12300.0,66.2984,66.2984,66.2012,66.2692,12300.0
2013-11-25 11:15:00,68.22,68.43,68.22,68.35,7600.0,66.3276,66.5318,66.3276,66.454,7600.0
2013-11-25 11:20:00,68.35,68.46,68.33,68.45,4000.0,66.454,66.5609,66.4345,66.5512,4000.0
2013-11-25 11:25:00,68.45,68.55,68.44,68.52,4400.0,66.5512,66.6484,66.5415,66.6193,4400.0
2013-11-25 11:30:00,68.57,68.71,68.56,68.71,4600.0,66.6679,66.804,66.6582,66.804,4600.0
2013-11-25 11:35:00,68.71,68.71,68.6,68.7,21100.0,66.804,66.804,66.697,66.7943,21100.0
2013-11-25 11:40:00,68.72,68.74,68.67,68.67,7500.0,66.8137,66.8332,66.7651,66.7651,7500.0
2013-11-25 11:45:00,68.72,68.73,68.66,68.72,4700.0,66.8137,66.8234,66.7554,66.8137,4700.0
2013-11-25 11:50:00,68.7,68.79,68.7,68.75,8400.0,66.7943,66.8818,66.7943,66.8429,8400.0
2013-11-25 11:55:00,68.75,68.92,68.74,68.92,14000.0,66.8429,67.0082,66.8332,67.0082,14000.0
2013-11-25 12:00:00,68.9,69.0,68.84,68.99,13300.0,66.9887,67.0859,66.9304,67.0762,13300.0
2013-11-25 12:05:00,68.94,68.94,68.84,68.88,4400.0,67.0276,67.0276,66.9304,66.9693,4400.0
2013-11-25 12:10:00,68.87,68.98,68.86,68.95,8200.0,66.9596,67.0665,66.9498,67.0373,8200.0
2013-11-25 12:15:00,68.92,68.96,68.92,68.96,4900.0,67.0082,67.0471,67.0082,67.0471,4900.0
2013-11-25 12:20:00,69.01,69.01,68.95,68.98,4200.0,67.0957,67.0957,67.0373,67.0665,4200.0
2013-11-25 12:25:00,69.0,69.0,68.97,69.0,2600.0,67.0859,67.0859,67.0568,67.0859,2600.0
2013-11-25 12:30:00,69.01,69.06,69.01,69.03,4200.0,67.0957,67.1443,67.0957,67.1151,4200.0
2013-11-25 12:35:00,69.04,69.07,69.03,69.07,5300.0,67.1248,67.154,67.1151,67.154,5300.0
2013-11-25 12:40:00,69.07,69.07,68.93,68.93,10100.0,67.154,67.154,67.0179,67.0179,10100.0
2013-11-25 12:45:00,68.93,69.04,68.93,69.02,4100.0,67.0179,67.1248,67.0179,67.1054,4100.0
2013-11-25 12:50:00,69.0,69.0,68.95,68.97,3600.0,67.0859,67.0859,67.0373,67.0568,3600.0
2013-11-25 12:55:00,68.93,68.95,68.92,68.92,3500.0,67.0179,67.0373,67.0082,67.0082,3500.0
2013-11-25 13:00:00,68.92,68.92,68.82,68.83,2800.0,67.0082,67.0082,66.9109,66.9207,2800.0
2013-11-25 13:05:00,68.82,68.84,68.72,68.78,7700.0,66.9109,66.9304,66.8137,66.872,7700.0
2013-11-25 13:10:00,68.74,68.78,68.73,68.78,2500.0,66.8332,66.872,66.8234,66.872,2500.0
2013-11-25 13:15:00,68.79,68.81,68.77,68.79,9100.0,66.8818,66.9012,66.8623,66.8818,9100.0
2013-11-25 13:20:00,68.79,68.79,68.76,68.78,3100.0,66.8818,66.8818,66.8526,66.872,3100.0
2013-11-25 13:25:00,68.76,68.8,68.74,68.74,4400.0,66.8526,66.8915,66.8332,66.8332,4400.0
2013-11-25 13:30:00,68.71,68.75,68.7,68.74,3300.0,66.804,66.8429,66.7943,66.8332,3300.0
2013-11-25 13:35:00,68.75,68.81,68.74,68.81,1800.0,66.8429,66.9012,66.8332,66.9012,1800.0
2013-11-25 13:40:00,68.77,68.8,68.72,68.79,6200.0,66.8623,66.8915,66.8137,66.8818,6200.0
2013-11-25 13:45:00,68.84,68.91,68.8,68.91,4000.0,66.9304,66.9984,66.8915,66.9984,4000.0
2013-11-25 13:50:00,68.88,68.92,68.88,68.92,300.0,66.9693,67.0082,66.9693,67.0082,300.0
2013-11-25 13:55:00,68.9,68.9,68.82,68.85,4500.0,66.9887,66.9887,66.9109,66.9401,4500.0
2013-11-25 14:00:00,68.83,68.95,68.83,68.95,2500.0,66.9207,67.0373,66.9207,67.0373,2500.0
2013-11-25 14:05:00,68.98,68.99,68.92,68.97,5700.0,67.0665,67.0762,67.0082,67.0568,5700.0
2013-11-25 14:10:00,68.99,68.99,68.9,68.95,5100.0,67.0762,67.0762,66.9887,67.0373,5100.0
2013-11-25 14:15:00,68.96,69.01,68.95,69.01,3400.0,67.0471,67.0957,67.0373,67.0957,3400.0
2013-11-25 14:20:00,69.01,69.01,68.93,68.96,6000.0,67.0957,67.0957,67.0179,67.0471,6000.0
2013-11-25 14:25:00,68.95,68.95,68.85,68.87,4600.0,67.0373,67.0373,66.9401,66.9596,4600.0
2013-11-25 14:30:00,68.88,69.0,68.88,68.96,4400.0,66.9693,67.0859,66.9693,67.0471,4400.0
2013-11-25 14:35:00,68.95,68.95,68.85,68.91,7900.0,67.0373,67.0373,66.9401,66.9984,7900.0
2013-11-25 14:40:00,68.96,68.96,68.91,68.92,5300.0,67.0471,67.0471,66.9984,67.0082,5300.0
2013-11-25 14:45:00,68.92,68.92,68.79,68.8,10400.0,67.0082,67.0082,66.8818,66.8915,10400.0
2013-11-25 14:50:00,68.83,68.89,68.75,68.77,15100.0,66.9207,66.979,66.8429,66.8623,15100.0
2013-11-25 14:55:00,68.76,68.83,68.74,68.76,12500.0,66.8526,66.9207,66.8332,66.8526,12500.0
2013-11-25 15:00:00,68.72,68.72,68.55,68.68,12200.0,66.8137,66.8137,66.6484,66.7748,12200.0
2013-11-25 15:05:00,68.66,68.77,68.61,68.62,10800.0,66.7554,66.8623,66.7068,66.7165,10800.0
2013-11-25 15:10:00,68.61,68.62,68.45,68.48,8800.0,66.7068,66.7165,66.5512,66.5804,8800.0
2013-11-25 15:15:00,68.5,68.56,68.42,68.56,10600.0,66.5998,66.6582,66.522,66.6582,10600.0
2013-11-25 15:20:00,68.53,68.59,68.45,68.48,16700.0,66.629,66.6873,66.5512,66.5804,16700.0
2013-11-25 15:25:00,68.48,68.66,68.48,68.66,9200.0,66.5804,66.7554,66.5804,66.7554,9200.0
2013-11-25 15:30:00,68.65,68.69,68.59,68.69,12500.0,66.7457,66.7845,66.6873,66.7845,12500.0
2013-11-25 15:35:00,68.68,68.69,68.56,68.67,7900.0,66.7748,66.7845,66.6582,66.7651,7900.0
2013-11-25 15:40:00,68.67,68.78,68.65,68.76,10900.0,66.7651,66.872,66.7457,66.8526,10900.0
2013-11-25 15:45:00,68.74,68.75,68.65,68.7,18200.0,66.8332,66.8429,66.7457,66.7943,18200.0
2013-11-25 15:50:00,68.68,68.76,68.63,68.71,17300.0,66.7748,66.8526,66.7262,66.804,17300.0
2013-11-25 15:55:00,68.71,68.8,68.66,68.78,37400.0,66.804,66.8915,66.7554,66.872,37400.0
2013-11-26 09:30:00,68.65,68.83,68.57,68.75,5900.0,66.7457,66.9207,66.6679,66.8429,5900.0
2013-11-26 09:35:00,68.62,68.8,68.58,68.59,12300.0,66.7165,66.8915,66.6776,66.6873,12300.0
2013-11-26 09:40:00,68.58,68.62,68.3,68.36,4400.0,66.6776,66.7165,66.4054,66.4637,4400.0
2013-11-26 09:45:00,68.5,68.5,68.2,68.39,57800.0,66.5998,66.5998,66.3081,66.4929,57800.0
2013-11-26 09:50:00,68.46,68.58,68.33,68.34,10000.0,66.5609,66.6776,66.4345,66.4443,10000.0
2013-11-26 09:55:00,68.29,68.51,68.25,68.36,29000.0,66.3956,66.6095,66.3567,66.4637,29000.0
2013-11-26 10:00:00,68.36,68.42,68.19,68.29,52800.0,66.4637,66.522,66.2984,66.3956,52800.0
2013-11-26 10:05:00,68.36,68.36,68.1,68.11,21600.0,66.4637,66.4637,66.2109,66.2206,21600.0
2013-11-26 10:10:00,68.15,68.49,68.15,68.49,21400.0,66.2595,66.5901,66.2595,66.5901,21400.0
2013-11-26 10:15:00,68.52,68.54,68.49,68.54,3100.0,66.6193,66.6387,66.5901,66.6387,3100.0
2013-11-26 10:20:00,68.61,68.61,68.56,68.56,2900.0,66.7068,66.7068,66.6582,66.6582,2900.0
2013-11-26 10:25:00,68.56,68.57,68.39,68.5,9900.0,66.6582,66.6679,66.4929,66.5998,9900.0
2013-11-26 10:30:00,68.49,68.5,68.32,68.37,15200.0,66.5901,66.5998,66.4248,66.4734,15200.0
2013-11-26 10:35:00,68.43,68.47,68.38,68.46,15400.0,66.5318,66.5706,66.4831,66.5609,15400.0
2013-11-26 10:40:00,68.48,68.69,68.48,68.64,14100.0,66.5804,66.7845,66.5804,66.7359,14100.0
2013-11-26 10:45:00,68.66,68.71,68.64,68.65,5300.0,66.7554,66.804,66.7359,66.7457,5300.0
2013-11-26 10:50:00,68.66,68.66,68.57,68.58,2700.0,66.7554,66.7554,66.6679,66.6776,2700.0
2013-11-26 10:55:00,68.6,68.6,68.52,68.59,2800.0,66.697,66.697,66.6193,66.6873,2800.0
2013-11-26 11:00:00,68.59,68.63,68.59,68.61,2600.0,66.6873,66.7262,66.6873,66.7068,2600.0
2013-11-26 11:05:00,68.61,68.61,68.4,68.43,5500.0,66.7068,66.7068,66.5026,66.5318,5500.0
2013-11-26 11:10:00,68.4,68.4,68.32,68.32,2700.0,66.5026,66.5026,66.4248,66.4248,2700.0
2013-11-26 11:15:00,68.37,68.53,68.35,68.5,5800.0,66.4734,66.629,66.454,66.5998,5800.0
2013-11-26 11:20:00,68.51,68.6,68.48,68.6,1100.0,66.6095,66.697,66.5804,66.697,1100.0
2013-11-26 11:25:00,68.57,68.58,68.45,68.45,5000.0,66.6679,66.6776,66.5512,66.5512,5000.0
2013-11-26 11:30:00,68.42,68.46,68.39,68.4,3500.0,66.522,66.5609,66.4929,66.5026,3500.0
2013-11-26 11:35:00,68.38,68.46,68.38,68.45,2800.0,66.4831,66.5609,66.4831,66.5512,2800.0
2013-11-26 11:40:00,68.46,68.58,68.43,68.52,16600.0,66.5609,66.6776,66.5318,66.6193,16600.0
2013-11-26 11:45:00,68.53,68.58,68.53,68.58,1600.0,66.629,66.6776,66.629,66.6776,1600.0
2013-11-26 11:50:00,68.58,68.63,68.57,68.6,1100.0,66.6776,66.7262,66.6679,66.697,1100.0
2013-11-26 11:55:00,68.58,68.7,68.58,68.65,4100.0,66.6776,66.7943,66.6776,66.7457,4100.0
2013-11-26 12:00:00,68.65,68.67,68.63,68.63,4400.0,66.7457,66.7651,66.7262,66.7262,4400.0
2013-11-26 12:05:00,68.65,68.69,68.65,68.65,2200.0,66.7457,66.7845,66.7457,66.7457,2200.0
2013-11-26 12:10:00,68.67,68.73,68.67,68.68,2300.0,66.7651,66.8234,66.7651,66.7748,2300.0
2013-11-26 12:15:00,68.73,68.73,68.68,68.72,4300.0,66.8234,66.8234,66.7748,66.8137,4300.0
2013-11-26 12:20:00,68.73,68.75,68.69,68.7,8500.0,66.8234,66.8429,66.7845,66.7943,8500.0
2013-11-26 12:25:00,68.71,68.77,68.69,68.77,7700.0,66.804,66.8623,66.7845,66.8623,7700.0
2013-11-26 12:30:00,68.75,68.78,68.75,68.78,1800.0,66.8429,66.872,66.8429,66.872,1800.0
2013-11-26 12:35:00,68.79,68.87,68.77,68.86,3800.0,66.8818,66.9596,66.8623,66.9498,3800.0
2013-11-26 12:40:00,68.87,68.89,68.86,68.88,3900.0,66.9596,66.979,66.9498,66.9693,3900.0
2013-11-26 12:45:00,68.88,68.96,68.88,68.96,2600.0,66.9693,67.0471,66.9693,67.0471,2600.0
2013-11-26 12:50:00,68.97,69.0,68.93,68.98,7500.0,67.0568,67.0859,67.0179,67.0665,7500.0
2013-11-26 12:55:00,68.98,68.99,68.92,68.96,4700.0,67.0665,67.0762,67.0082,67.0471,4700.0
2013-11-26 13:00:00,68.99,68.99,68.89,68.91,2800.0,67.0762,67.0762,66.979,66.9984,2800.0
2013-11-26 13:05:00,68.89,68.91,68.89,68.9,2600.0,66.979,66.9984,66.979,66.9887,2600.0
2013-11-26 13:10:00,68.89,69.0,68.89,68.95,4300.0,66.979,67.0859,66.979,67.0373,4300.0
2013-11-26 13:15:00,68.95,68.99,68.95,68.99,700.0,67.0373,67.0762,67.0373,67.0762,700.0
2013-11-26 13:20:00,68.96,69.0,68.92,69.0,4500.0,67.0471,67.0859,67.0082,67.0859,4500.0
2013-11-26 13:25:00,68.96,69.0,68.94,68.94,4200.0,67.0471,67.0859,67.0276,67.0276,4200.0
2013-11-26 13:30:00,68.95,68.99,68.95,68.99,1300.0,67.0373,67.0762,67.0373,67.0762,1300.0
2013-11-26 13:35:00,68.99,69.0,68.88,68.88,3200.0,67.0762,67.0859,66.9693,66.9693,3200.0
2013-11-26 13:40:00,68.88,69.0,68.88,68.96,5200.0,66.9693,67.0859,66.9693,67.0471,5200.0
2013-11-26 13:45:00,68.93,68.93,68.88,68.88,500.0,67.0179,67.0179,66.9693,66.9693,500.0
2013-11-26 13:50:00,68.93,68.99,68.9,68.97,12100.0,67.0179,67.0762,66.9887,67.0568,12100.0
2013-11-26 13:55:00,68.97,69.14,68.95,69.11,20100.0,67.0568,67.2221,67.0373,67.1929,20100.0
2013-11-26 14:00:00,69.12,69.15,69.09,69.09,2400.0,67.2026,67.2318,67.1734,67.1734,2400.0
2013-11-26 14:05:00,69.1,69.2,69.09,69.2,6800.0,67.1832,67.2804,67.1734,67.2804,6800.0
2013-11-26 14:10:00,69.19,69.21,69.14,69.14,6800.0,67.2707,67.2901,67.2221,67.2221,6800.0
2013-11-26 14:15:00,69.14,69.14,68.99,68.99,2600.0,67.2221,67.2221,67.0762,67.0762,2600.0
2013-11-26 14:20:00,68.98,69.03,68.97,68.98,6900.0,67.0665,67.1151,67.0568,67.0665,6900.0
2013-11-26 14:25:00,69.0,69.04,68.99,69.04,1200.0,67.0859,67.1248,67.0762,67.1248,1200.0
2013-11-26 14:30:00,69.09,69.19,69.09,69.13,3800.0,67.1734,67.2707,67.1734,67.2123,3800.0
2013-11-26 14:35:00,69.09,69.1,69.07,69.08,2300.0,67.1734,67.1832,67.154,67.1637,2300.0
2013-11-26 14:40:00,69.08,69.09,69.08,69.09,2100.0,67.1637,67.1734,67.1637,67.1734,2100.0
2013-11-26 14:45:00,69.05,69.07,69.03,69.06,3200.0,67.1346,67.154,67.1151,67.1443,3200.0
2013-11-26 14:50:00,69.06,69.12,69.05,69.08,3400.0,67.1443,67.2026,67.1346,67.1637,3400.0
2013-11-26 14:55:00,69.09,69.13,69.09,69.11,2600.0,67.1734,67.2123,67.1734,67.1929,2600.0
2013-11-26 15:00:00,69.1,69.11,69.06,69.09,4100.0,67.1832,67.1929,67.1443,67.1734,4100.0
2013-11-26 15:05:00,69.08,69.12,69.06,69.12,5000.0,67.1637,67.2026,67.1443,67.2026,5000.0
2013-11-26 15:10:00,69.16,69.18,69.09,69.09,4200.0,67.2415,67.261,67.1734,67.1734,4200.0
2013-11-26 15:15:00,69.09,69.15,69.09,69.15,3900.0,67.1734,67.2318,67.1734,67.2318,3900.0
2013-11-26 15:20:00,69.16,69.2,69.15,69.19,4400.0,67.2415,67.2804,67.2318,67.2707,4400.0
2013-11-26 15:25:00,69.2,69.2,69.09,69.09,5000.0,67.2804,67.2804,67.1734,67.1734,5000.0
2013-11-26 15:30:00,69.09,69.2,69.09,69.13,7200.0,67.1734,67.2804,67.1734,67.2123,7200.0
2013-11-26 15:35:00,69.14,69.25,69.14,69.25,8000.0,67.2221,67.329,67.2221,67.329,8000.0
2013-11-26 15:40:00,69.24,69.31,69.24,69.31,23200.0,67.3193,67.3873,67.3193,67.3873,23200.0
2013-11-26 15:45:00,69.28,69.29,69.14,69.18,21400.0,67.3582,67.3679,67.2221,67.261,21400.0
2013-11-26 15:50:00,69.18,69.18,69.07,69.1,27300.0,67.261,67.261,67.154,67.1832,27300.0
2013-11-26 15:55:00,69.09,69.09,68.99,69.03,46300.0,67.1734,67.1734,67.0762,67.1151,46300.0
2013-11-27 09:30:00,68.84,69.19,68.69,68.69,21900.0,66.9304,67.2707,66.7845,66.7845,21900.0
2013-11-27 09:35:00,68.7,68.77,68.3,68.54,18900.0,66.7943,66.8623,66.4054,66.6387,18900.0
2013-11-27 09:40:00,68.54,68.87,68.53,68.87,5800.0,66.6387,66.9596,66.629,66.9596,5800.0
2013-11-27 09:45:00,68.74,68.92,68.41,68.51,64400.0,66.8332,67.0082,66.5123,66.6095,64400.0
2013-11-27 09:50:00,68.55,68.81,68.52,68.72,11600.0,66.6484,66.9012,66.6193,66.8137,11600.0
2013-11-27 09:55:00,68.7,68.93,68.68,68.81,2800.0,66.7943,67.0179,66.7748,66.9012,2800.0
2013-11-27 10:00:00,68.85,68.94,68.61,68.83,6000.0,66.9401,67.0276,66.7068,66.9207,6000.0
2013-11-27 10:05:00,68.83,68.9,68.62,68.88,25800.0,66.9207,66.9887,66.7165,66.9693,25800.0
2013-11-27 10:10:00,68.88,69.02,68.78,68.99,10900.0,66.9693,67.1054,66.872,67.0762,10900.0
2013-11-27 10:15:00,68.96,69.08,68.85,69.08,20600.0,67.0471,67.1637,66.9401,67.1637,20600.0
2013-11-27 10:20:00,69.05,69.23,69.0,69.05,30800.0,67.1346,67.3096,67.0859,67.1346,30800.0
2013-11-27 10:25:00,69.08,69.19,69.03,69.1,31100.0,67.1637,67.2707,67.1151,67.1832,31100.0
2013-11-27 10:30:00,69.06,69.18,69.06,69.18,6500.0,67.1443,67.261,67.1443,67.261,6500.0
2013-11-27 10:35:00,69.16,69.25,69.1,69.19,10100.0,67.2415,67.329,67.1832,67.2707,10100.0
2013-11-27 10:40:00,69.18,69.25,69.18,69.25,3100.0,67.261,67.329,67.261,67.329,3100.0
2013-11-27 10:45:00,69.25,69.25,69.14,69.22,2300.0,67.329,67.329,67.2221,67.2998,2300.0
2013-11-27 10:50:00,69.21,69.22,68.98,69.03,7200.0,67.2901,67.2998,67.0665,67.1151,7200.0
2013-11-27 10:55:00,69.05,69.05,68.97,68.98,1400.0,67.1346,67.1346,67.0568,67.0665,1400.0
2013-11-27 11:00:00,69.0,69.0,68.94,69.0,1600.0,67.0859,67.0859,67.0276,67.0859,1600.0
2013-11-27 11:05:00,68.98,69.0,68.9,68.9,3500.0,67.0665,67.0859,66.9887,66.9887,3500.0
2013-11-27 11:10:00,68.92,68.97,68.92,68.97,2900.0,67.0082,67.0568,67.0082,67.0568,2900.0
2013-11-27 11:15:00,68.96,69.03,68.94,69.01,3500.0,67.0471,67.1151,67.0276,67.0957,3500.0
2013-11-27 11:20:00,68.97,68.97,68.77,68.83,11700.0,67.0568,67.0568,66.8623,66.9207,11700.0
2013-11-27 11:25:00,68.84,68.94,68.81,68.94,3300.0,66.9304,67.0276,66.9012,67.0276,3300.0
2013-11-27 11:30:00,68.93,69.05,68.93,69.04,2700.0,67.0179,67.1346,67.0179,67.1248,2700.0
2013-11-27 11:35:00,69.05,69.07,69.01,69.03,1300.0,67.1346,67.154,67.0957,67.1151,1300.0
2013-11-27 11:40:00,68.97,68.97,68.82,68.92,15300.0,67.0568,67.0568,66.9109,67.0082,15300.0
2013-11-27 11:45:00,68.95,69.09,68.95,69.01,58800.0,67.0373,67.1734,67.0373,67.0957,58800.0
2013-11-27 11:50:00,69.01,69.03,68.93,68.95,2600.0,67.0957,67.1151,67.0179,67.0373,2600.0
2013-11-27 11:55:00,68.85,68.85,68.58,68.58,15600.0,66.9401,66.9401,66.6776,66.6776,15600.0
2013-11-27 12:00:00,68.59,68.69,68.46,68.69,12700.0,66.6873,66.7845,66.5609,66.7845,12700.0
2013-11-27 12:05:00,68.69,68.71,68.61,68.63,5100.0,66.7845,66.804,66.7068,66.7262,5100.0
2013-11-27 12:10:00,68.63,68.66,68.6,68.65,5400.0,66.7262,66.7554,66.697,66.7457,5400.0
2013-11-27 12:15:00,68.64,68.66,68.6,68.62,2800.0,66.7359,66.7554,66.697,66.7165,2800.0
2013-11-27 12:20:00,68.62,68.7,68.61,68.62,2100.0,66.7165,66.7943,66.7068,66.7165,2100.0
2013-11-27 12:25:00,68.63,68.7,68.61,68.7,2000.0,66.7262,66.7943,66.7068,66.7943,2000.0
2013-11-27 12:30:00,68.7,68.72,68.63,68.63,2200.0,66.7943,66.8137,66.7262,66.7262,2200.0
2013-11-27 12:35:00,68.63,68.67,68.59,68.6,3600.0,66.7262,66.7651,66.6873,66.697,3600.0
2013-11-27 12:40:00,68.58,68.63,68.55,68.63,5700.0,66.6776,66.7262,66.6484,66.7262,5700.0
2013-11-27 12:45:00,68.6,68.64,68.56,68.62,1800.0,66.697,66.7359,66.6582,66.7165,1800.0
2013-11-27 12:50:00,68.64,68.68,68.53,68.67,9400.0,66.7359,66.7748,66.629,66.7651,9400.0
2013-11-27 12:55:00,68.62,68.62,68.51,68.53,4500.0,66.7165,66.7165,66.6095,66.629,4500.0
2013-11-27 13:00:00,68.51,68.52,68.39,68.47,7200.0,66.6095,66.6193,66.4929,66.5706,7200.0
2013-11-27 13:05:00,68.47,68.68,68.47,68.64,4000.0,66.5706,66.7748,66.5706,66.7359,4000.0
2013-11-27 13:10:00,68.68,68.68,68.59,68.66,3300.0,66.7748,66.7748,66.6873,66.7554,3300.0
2013-11-27 13:15:00,68.66,68.68,68.58,68.68,6200.0,66.7554,66.7748,66.6776,66.7748,6200.0
2013-11-27 13:20:00,68.68,68.68,68.58,68.63,6200.0,66.7748,66.7748,66.6776,66.7262,6200.0
2013-11-27 13:25:00,68.65,68.71,68.59,68.62,12700.0,66.7457,66.804,66.6873,66.7165,12700.0
2013-11-27 13:30:00,68.63,68.65,68.59,68.62,3600.0,66.7262,66.7457,66.6873,66.7165,3600.0
2013-11-27 13:35:00,68.62,68.7,68.58,68.67,1900.0,66.7165,66.7943,66.6776,66.7651,1900.0
2013-11-27 13:40:00,68.68,68.85,68.66,68.83,3500.0,66.7748,66.9401,66.7554,66.9207,3500.0
2013-11-27 13:45:00,68.82,68.83,68.79,68.79,2500.0,66.9109,66.9207,66.8818,66.8818,2500.0
2013-11-27 13:50:00,68.82,68.86,68.78,68.81,5500.0,66.9109,66.9498,66.872,66.9012,5500.0
2013-11-27 13:55:00,68.82,68.84,68.78,68.84,4300.0,66.9109,66.9304,66.872,66.9304,4300.0
2013-11-27 14:00:00,68.8,68.86,68.74,68.74,7800.0,66.8915,66.9498,66.8332,66.8332,7800.0
2013-11-27 14:05:00,68.72,68.72,68.69,68.69,2900.0,66.8137,66.8137,66.7845,66.7845,2900.0
2013-11-27 14:10:00,68.68,68.72,68.68,68.71,2000.0,66.7748,66.8137,66.7748,66.804,2000.0
2013-11-27 14:15:00,68.72,68.76,68.68,68.72,3900.0,66.8137,66.8526,66.7748,66.8137,3900.0
2013-11-27 14:20:00,68.78,68.78,68.74,68.74,2600.0,66.872,66.872,66.8332,66.8332,2600.0
2013-11-27 14:25:00,68.75,68.76,68.71,68.71,2100.0,66.8429,66.8526,66.804,66.804,2100.0
2013-11-27 14:30:00,68.73,68.85,68.73,68.81,4800.0,66.8234,66.9401,66.8234,66.9012,4800.0
2013-11-27 14:35:00,68.82,68.85,68.75,68.78,6500.0,66.9109,66.9401,66.8429,66.872,6500.0
2013-11-27 14:40:00,68.78,68.85,68.78,68.85,7100.0,66.872,66.9401,66.872,66.9401,7100.0
2013-11-27 14:45:00,68.86,68.89,68.85,68.87,3900.0,66.9498,66.979,66.9401,66.9596,3900.0
2013-11-27 14:50:00,68.88,68.96,68.88,68.96,2300.0,66.9693,67.0471,66.9693,67.0471,2300.0
2013-11-27 14:55:00,68.95,69.0,68.88,68.88,9500.0,67.0373,67.0859,66.9693,66.9693,9500.0
2013-11-27 15:00:00,68.88,68.88,68.86,68.87,6400.0,66.9693,66.9693,66.9498,66.9596,6400.0
2013-11-27 15:05:00,68.88,68.95,68.88,68.95,4200.0,66.9693,67.0373,66.9693,67.0373,4200.0
2013-11-27 15:10:00,68.94,68.95,68.85,68.9,7600.0,67.0276,67.0373,66.9401,66.9887,7600.0
2013-11-27 15:15:00,68.91,68.91,68.85,68.87,4800.0,66.9984,66.9984,66.9401,66.9596,4800.0
2013-11-27 15:20:00,68.87,68.87,68.83,68.85,3800.0,66.9596,66.9596,66.9207,66.9401,3800.0
2013-11-27 15:25:00,68.86,68.91,68.86,68.88,6100.0,66.9498,66.9984,66.9498,66.9693,6100.0
2013-11-27 15:30:00,68.88,68.93,68.88,68.93,7000.0,66.9693,67.0179,66.9693,67.0179,7000.0
2013-11-27 15:35:00,68.92,68.94,68.9,68.94,7000.0,67.0082,67.0276,66.9887,67.0276,7000.0
2013-11-27 15:40:00,68.92,68.95,68.88,68.95,8000.0,67.0082,67.0373,66.9693,67.0373,8000.0
2013-11-27 15:45:00,68.95,68.95,68.91,68.93,13500.0,67.0373,67.0373,66.9984,67.0179,13500.0
2013-11-27 15:50:00,68.92,68.94,68.85,68.93,18500.0,67.0082,67.0276,66.9401,67.0179,18500.0
2013-11-27 15:55:00,68.93,68.95,68.87,68.88,34000.0,67.0179,67.0373,66.9596,66.9693,34000.0
2013-11-29 09:30:00,68.95,69.08,68.91,69.05,8000.0,67.0373,67.1637,66.9984,67.1346,8000.0
2013-11-29 09:35:00,69.04,69.19,68.95,68.96,6900.0,67.1248,67.2707,67.0373,67.0471,6900.0
2013-11-29 09:40:00,69.04,69.05,68.7,68.7,3700.0,67.1248,67.1346,66.7943,66.7943,3700.0
2013-11-29 09:45:00,68.76,68.76,68.31,68.62,14900.0,66.8526,66.8526,66.4151,66.7165,14900.0
2013-11-29 09:50:00,68.59,68.82,68.59,68.78,4300.0,66.6873,66.9109,66.6873,66.872,4300.0
2013-11-29 09:55:00,68.75,68.75,68.53,68.7,12000.0,66.8429,66.8429,66.629,66.7943,12000.0
2013-11-29 10:00:00,68.63,68.67,68.55,68.59,2100.0,66.7262,66.7651,66.6484,66.6873,2100.0
2013-11-29 10:05:00,68.52,68.59,68.48,68.48,3100.0,66.6193,66.6873,66.5804,66.5804,3100.0
2013-11-29 10:10:00,68.54,68.65,68.54,68.65,3600.0,66.6387,66.7457,66.6387,66.7457,3600.0
2013-11-29 10:15:00,68.61,68.75,68.61,68.75,1400.0,66.7068,66.8429,66.7068,66.8429,1400.0
2013-11-29 10:20:00,68.76,68.79,68.67,68.69,3400.0,66.8526,66.8818,66.7651,66.7845,3400.0
2013-11-29 10:25:00,68.65,68.67,68.53,68.55,3500.0,66.7457,66.7651,66.629,66.6484,3500.0
2013-11-29 10:30:00,68.58,68.59,68.54,68.56,3800.0,66.6776,66.6873,66.6387,66.6582,3800.0
2013-11-29 10:35:00,68.54,68.73,68.45,68.68,11900.0,66.6387,66.8234,66.5512,66.7748,11900.0
2013-11-29 10:40:00,68.58,68.67,68.58,68.67,2000.0,66.6776,66.7651,66.6776,66.7651,2000.0
2013-11-29 10:45:00,68.65,68.74,68.64,68.74,1700.0,66.7457,66.8332,66.7359,66.8332,1700.0
2013-11-29 10:50:00,68.74,68.79,68.73,68.78,1300.0,66.8332,66.8818,66.8234,66.872,1300.0
2013-11-29 10:55:00,68.82,68.83,68.75,68.83,3100.0,66.9109,66.9207,66.8429,66.9207,3100.0
2013-11-29 11:00:00,68.83,68.9,68.74,68.79,6000.0,66.9207,66.9887,66.8332,66.8818,6000.0
2013-11-29 11:05:00,68.77,68.91,68.77,68.91,2500.0,66.8623,66.9984,66.8623,66.9984,2500.0
2013-11-29 11:10:00,68.92,69.15,68.91,69.12,9900.0,67.0082,67.2318,66.9984,67.2026,9900.0
2013-11-29 11:15:00,69.09,69.09,68.97,69.0,1100.0,67.1734,67.1734,67.0568,67.0859,1100.0
2013-11-29 11:20:00,69.02,69.15,69.02,69.11,7000.0,67.1054,67.2318,67.1054,67.1929,7000.0
2013-11-29 11:25:00,69.12,69.12,68.95,68.98,3600.0,67.2026,67.2026,67.0373,67.0665,3600.0
2013-11-29 11:30:00,68.96,69.09,68.95,69.02,2000.0,67.0471,67.1734,67.0373,67.1054,2000.0
2013-11-29 11:35:00,69.08,69.16,69.04,69.16,1300.0,67.1637,67.2415,67.1248,67.2415,1300.0
2013-11-29 11:40:00,69.17,69.26,69.14,69.2,15200.0,67.2512,67.3387,67.2221,67.2804,15200.0
2013-11-29 11:45:00,69.22,69.25,69.16,69.17,3700.0,67.2998,67.329,67.2415,67.2512,3700.0
2013-11-29 11:50:00,69.17,69.17,69.02,69.17,6500.0,67.2512,67.2512,67.1054,67.2512,6500.0
2013-11-29 11:55:00,69.12,69.13,69.05,69.08,3200.0,67.2026,67.2123,67.1346,67.1637,3200.0
2013-11-29 12:00:00,69.07,69.08,68.97,69.02,3400.0,67.154,67.1637,67.0568,67.1054,3400.0
2013-11-29 12:05:00,69.03,69.12,69.0,69.11,2400.0,67.1151,67.2026,67.0859,67.1929,2400.0
2013-11-29 12:10:00,69.11,69.26,69.11,69.24,3700.0,67.1929,67.3387,67.1929,67.3193,3700.0
2013-11-29 12:15:00,69.24,69.38,69.24,69.38,11800.0,67.3193,67.4554,67.3193,67.4554,11800.0
2013-11-29 12:20:00,69.37,69.38,69.35,69.35,5400.0,67.4457,67.4554,67.4262,67.4262,5400.0
2013-11-29 12:25:00,69.35,69.36,69.31,69.34,2100.0,67.4262,67.436,67.3873,67.4165,2100.0
2013-11-29 12:30:00,69.31,69.31,69.15,69.15,1800.0,67.3873,67.3873,67.2318,67.2318,1800.0
2013-11-29 12:35:00,69.15,69.15,69.02,69.06,2900.0,67.2318,67.2318,67.1054,67.1443,2900.0
2013-11-29 12:40:00,69.08,69.08,68.96,68.96,4500.0,67.1637,67.1637,67.0471,67.0471,4500.0
2013-11-29 12:45:00,68.92,68.93,68.52,68.56,33200.0,67.0082,67.0179,66.6193,66.6582,33200.0
2013-11-29 12:50:00,68.56,68.79,68.51,68.75,11300.0,66.6582,66.8818,66.6095,66.8429,11300.0
2013-11-29 12:55:00,68.78,68.89,68.66,68.73,40700.0,66.872,66.979,66.7554,66.8234,40700.0
2013-12-02 09:30:00,69.05,69.4,68.94,69.31,44900.0,67.1346,67.4748,67.0276,67.3873,44900.0
2013-12-02 09:35:00,69.38,69.84,69.31,69.55,68800.0,67.4554,67.9026,67.3873,67.6207,68800.0
2013-12-02 09:40:00,69.54,69.64,69.19,69.19,12900.0,67.611,67.7082,67.2707,67.2707,12900.0
2013-12-02 09:45:00,69.15,69.15,68.81,69.12,10900.0,67.2318,67.2318,66.9012,67.2026,10900.0
2013-12-02 09:50:00,69.2,69.63,69.13,69.63,11800.0,67.2804,67.6985,67.2123,67.6985,11800.0
2013-12-02 09:55:00,69.62,69.96,69.62,69.83,17400.0,67.6887,68.0193,67.6887,67.8929,17400.0
2013-12-02 10:00:00,69.78,70.16,69.78,70.16,40500.0,67.8443,68.2138,67.8443,68.2138,40500.0
2013-12-02 10:05:00,70.18,70.41,70.18,70.3,29200.0,68.2332,68.4568,68.2332,68.3499,29200.0
2013-12-02 10:10:00,70.38,70.71,70.38,70.7,22700.0,68.4277,68.7485,68.4277,68.7388,22700.0
2013-12-02 10:15:00,70.66,70.86,70.56,70.61,19600.0,68.6999,68.8943,68.6027,68.6513,19600.0
2013-12-02 10:20:00,70.59,70.61,70.29,70.37,29700.0,68.6318,68.6513,68.3402,68.4179,29700.0
2013-12-02 10:25:00,70.33,70.38,70.09,70.38,21800.0,68.3791,68.4277,68.1457,68.4277,21800.0
2013-12-02 10:30:00,70.46,70.46,70.15,70.32,16700.0,68.5054,68.5054,68.204,68.3693,16700.0
2013-12-02 10:35:00,70.32,70.37,70.03,70.04,15100.0,68.3693,68.4179,68.0874,68.0971,15100.0
2013-12-02 10:40:00,70.01,70.14,69.94,70.07,20800.0,68.0679,68.1943,67.9999,68.1263,20800.0
2013-12-02 10:45:00,70.07,70.23,70.0,70.07,17800.0,68.1263,68.2818,68.0582,68.1263,17800.0
2013-12-02 10:50:00,70.11,70.27,70.07,70.18,23700.0,68.1652,68.3207,68.1263,68.2332,23700.0
2013-12-02 10:55:00,70.2,70.47,70.14,70.47,30000.0,68.2527,68.5152,68.1943,68.5152,30000.0
2013-12-02 11:00:00,70.48,70.51,70.42,70.42,45700.0,68.5249,68.5541,68.4666,68.4666,45700.0
2013-12-02 11:05:00,70.41,70.5,70.39,70.45,9700.0,68.4568,68.5443,68.4374,68.4957,9700.0
2013-12-02 11:10:00,70.45,70.5,70.41,70.42,7900.0,68.4957,68.5443,68.4568,68.4666,7900.0
2013-12-02 11:15:00,70.42,70.5,70.39,70.39,10800.0,68.4666,68.5443,68.4374,68.4374,10800.0
2013-12-02 11:20:00,70.44,70.44,70.24,70.24,10200.0,68.486,68.486,68.2915,68.2915,10200.0
2013-12-02 11:25:00,70.28,70.28,70.13,70.13,4000.0,68.3304,68.3304,68.1846,68.1846,4000.0
2013-12-02 11:30:00,70.16,70.25,70.16,70.17,9200.0,68.2138,68.3013,68.2138,68.2235,9200.0
2013-12-02 11:35:00,70.17,70.28,70.17,70.23,5300.0,68.2235,68.3304,68.2235,68.2818,5300.0
2013-12-02 11:40:00,70.25,70.26,70.14,70.24,9800.0,68.3013,68.311,68.1943,68.2915,9800.0
2013-12-02 11:45:00,70.23,70.25,70.14,70.22,12800.0,68.2818,68.3013,68.1943,68.2721,12800.0
2013-12-02 11:50:00,70.23,70.47,70.19,70.47,10200.0,68.2818,68.5152,68.2429,68.5152,10200.0
2013-12-02 11:55:00,70.48,70.54,70.44,70.45,24700.0,68.5249,68.5832,68.486,68.4957,24700.0
2013-12-02 12:00:00,70.44,70.44,70.4,70.41,8100.0,68.486,68.486,68.4471,68.4568,8100.0
2013-12-02 12:05:00,70.42,70.5,70.42,70.5,14300.0,68.4666,68.5443,68.4666,68.5443,14300.0
2013-12-02 12:10:00,70.49,70.51,70.46,70.5,10600.0,68.5346,68.5541,68.5054,68.5443,10600.0
2013-12-02 12:15:00,70.5,70.56,70.49,70.49,10900.0,68.5443,68.6027,68.5346,68.5346,10900.0
2013-12-02 12:20:00,70.53,70.57,70.53,70.55,9900.0,68.5735,68.6124,68.5735,68.5929,9900.0
2013-12-02 12:25:00,70.55,70.55,70.54,70.55,6200.0,68.5929,68.5929,68.5832,68.5929,6200.0
2013-12-02 12:30:00,70.55,70.55,70.49,70.51,8900.0,68.5929,68.5929,68.5346,68.5541,8900.0
2013-12-02 12:35:00,70.51,70.56,70.49,70.55,6500.0,68.5541,68.6027,68.5346,68.5929,6500.0
2013-12-02 12:40:00,70.55,70.62,70.55,70.62,7000.0,68.5929,68.661,68.5929,68.661,7000.0
2013-12-02 12:45:00,70.59,70.66,70.59,70.64,3500.0,68.6318,68.6999,68.6318,68.6805,3500.0
2013-12-02 12:50:00,70.66,70.74,70.65,70.71,4200.0,68.6999,68.7777,68.6902,68.7485,4200.0
2013-12-02 12:55:00,70.71,70.71,70.62,70.62,6400.0,68.7485,68.7485,68.661,68.661,6400.0
2013-12-02 13:00:00,70.61,70.62,70.56,70.56,6000.0,68.6513,68.661,68.6027,68.6027,6000.0
2013-12-02 13:05:00,70.56,70.58,70.53,70.55,3500.0,68.6027,68.6221,68.5735,68.5929,3500.0
2013-12-02 13:10:00,70.56,70.56,70.4,70.4,7300.0,68.6027,68.6027,68.4471,68.4471,7300.0
2013-12-02 13:15:00,70.4,70.43,70.37,70.42,2600.0,68.4471,68.4763,68.4179,68.4666,2600.0
2013-12-02 13:20:00,70.41,70.52,70.37,70.51,13400.0,68.4568,68.5638,68.4179,68.5541,13400.0
2013-12-02 13:25:00,70.46,70.5,70.38,70.41,8100.0,68.5054,68.5443,68.4277,68.4568,8100.0
2013-12-02 13:30:00,70.4,70.49,70.35,70.49,18000.0,68.4471,68.5346,68.3985,68.5346,18000.0
2013-12-02 13:35:00,70.49,70.57,70.48,70.57,10000.0,68.5346,68.6124,68.5249,68.6124,10000.0
2013-12-02 13:40:00,70.56,70.57,70.47,70.49,10400.0,68.6027,68.6124,68.5152,68.5346,10400.0
2013-12-02 13:45:00,70.48,70.5,70.42,70.47,10400.0,68.5249,68.5443,68.4666,68.5152,10400.0
2013-12-02 13:50:00,70.47,70.6,70.43,70.6,9300.0,68.5152,68.6416,68.4763,68.6416,9300.0
2013-12-02 13:55:00,70.62,70.69,70.57,70.69,15300.0,68.661,68.7291,68.6124,68.7291,15300.0
2013-12-02 14:00:00,70.68,70.73,70.68,70.72,9200.0,68.7193,68.768,68.7193,68.7582,9200.0
2013-12-02 14:05:00,70.71,70.76,70.67,70.67,19100.0,68.7485,68.7971,68.7096,68.7096,19100.0
2013-12-02 14:10:00,70.69,70.69,70.52,70.58,8100.0,68.7291,68.7291,68.5638,68.6221,8100.0
2013-12-02 14:15:00,70.58,70.58,70.47,70.47,12000.0,68.6221,68.6221,68.5152,68.5152,12000.0
2013-12-02 14:20:00,70.46,70.46,70.35,70.35,18800.0,68.5054,68.5054,68.3985,68.3985,18800.0
2013-12-02 14:25:00,70.36,70.44,70.35,70.44,5500.0,68.4082,68.486,68.3985,68.486,5500.0
2013-12-02 14:30:00,70.43,70.44,70.38,70.38,9300.0,68.4763,68.486,68.4277,68.4277,9300.0
2013-12-02 14:35:00,70.36,70.38,70.35,70.35,7800.0,68.4082,68.4277,68.3985,68.3985,7800.0
2013-12-02 14:40:00,70.34,70.34,70.24,70.26,9500.0,68.3888,68.3888,68.2915,68.311,9500.0
2013-12-02 14:45:00,70.26,70.42,70.21,70.42,8800.0,68.311,68.4666,68.2624,68.4666,8800.0
2013-12-02 14:50:00,70.45,70.53,70.41,70.5,13100.0,68.4957,68.5735,68.4568,68.5443,13100.0
2013-12-02 14:55:00,70.51,70.52,70.41,70.41,9700.0,68.5541,68.5638,68.4568,68.4568,9700.0
2013-12-02 15:00:00,70.4,70.52,70.4,70.44,12000.0,68.4471,68.5638,68.4471,68.486,12000.0
2013-12-02 15:05:00,70.43,70.43,70.3,70.31,7800.0,68.4763,68.4763,68.3499,68.3596,7800.0
2013-12-02 15:10:00,70.28,70.28,70.21,70.24,9900.0,68.3304,68.3304,68.2624,68.2915,9900.0
2013-12-02 15:15:00,70.23,70.3,70.23,70.28,12000.0,68.2818,68.3499,68.2818,68.3304,12000.0
2013-12-02 15:20:00,70.27,70.32,70.21,70.3,17300.0,68.3207,68.3693,68.2624,68.3499,17300.0
2013-12-02 15:25:00,70.3,70.3,70.11,70.11,29600.0,68.3499,68.3499,68.1652,68.1652,29600.0
2013-12-02 15:30:00,70.11,70.11,69.88,69.95,41600.0,68.1652,68.1652,67.9415,68.0096,41600.0
2013-12-02 15:35:00,69.95,70.01,69.89,69.89,15600.0,68.0096,68.0679,67.9513,67.9513,15600.0
2013-12-02 15:40:00,69.9,69.97,69.9,69.95,18300.0,67.961,68.029,67.961,68.0096,18300.0
2013-12-02 15:45:00,69.92,69.98,69.89,69.92,30700.0,67.9804,68.0388,67.9513,67.9804,30700.0
2013-12-02 15:50:00,69.93,69.98,69.85,69.95,33600.0,67.9901,68.0388,67.9124,68.0096,33600.0
2013-12-02 15:55:00,69.94,70.0,69.89,69.99,59900.0,67.9999,68.0582,67.9513,68.0485,59900.0
2013-12-03 09:30:00,69.41,69.88,69.37,69.86,20900.0,67.4846,67.9415,67.4457,67.9221,20900.0
2013-12-03 09:35:00,69.89,69.89,69.55,69.69,8800.0,67.9513,67.9513,67.6207,67.7568,8800.0
2013-12-03 09:40:00,69.53,69.62,69.25,69.62,11100.0,67.6012,67.6887,67.329,67.6887,11100.0
2013-12-03 09:45:00,69.61,69.68,69.25,69.25,14500.0,67.679,67.7471,67.329,67.329,14500.0
2013-12-03 09:50:00,69.26,69.6,69.2,69.6,12200.0,67.3387,67.6693,67.2804,67.6693,12200.0
2013-12-03 09:55:00,69.6,69.66,69.35,69.4,58000.0,67.6693,67.7276,67.4262,67.4748,58000.0
2013-12-03 10:00:00,69.41,69.57,69.3,69.3,31900.0,67.4846,67.6401,67.3776,67.3776,31900.0
2013-12-03 10:05:00,69.34,69.58,69.33,69.47,9200.0,67.4165,67.6499,67.4068,67.5429,9200.0
2013-12-03 10:10:00,69.48,69.6,69.4,69.41,18700.0,67.5526,67.6693,67.4748,67.4846,18700.0
2013-12-03 10:15:00,69.4,69.49,69.18,69.49,43800.0,67.4748,67.5624,67.261,67.5624,43800.0
2013-12-03 10:20:00,69.5,69.54,69.41,69.43,10000.0,67.5721,67.611,67.4846,67.504,10000.0
2013-12-03 10:25:00,69.49,69.51,69.3,69.4,16200.0,67.5624,67.5818,67.3776,67.4748,16200.0
2013-12-03 10:30:00,69.42,69.55,69.36,69.46,8300.0,67.4943,67.6207,67.436,67.5332,8300.0
2013-12-03 10:35:00,69.45,69.65,69.42,69.65,7300.0,67.5235,67.7179,67.4943,67.7179,7300.0
2013-12-03 10:40:00,69.58,69.58,69.38,69.47,30200.0,67.6499,67.6499,67.4554,67.5429,30200.0
2013-12-03 10:45:00,69.41,69.59,69.41,69.59,1200.0,67.4846,67.6596,67.4846,67.6596,1200.0
2013-12-03 10:50:00,69.6,69.64,69.54,69.58,9200.0,67.6693,67.7082,67.611,67.6499,9200.0
2013-12-03 10:55:00,69.55,69.6,69.38,69.38,7000.0,67.6207,67.6693,67.4554,67.4554,7000.0
2013-12-03 11:00:00,69.4,69.41,69.32,69.37,8100.0,67.4748,67.4846,67.3971,67.4457,8100.0
2013-12-03 11:05:00,69.4,69.57,69.4,69.54,6200.0,67.4748,67.6401,67.4748,67.611,6200.0
2013-12-03 11:10:00,69.55,69.6,69.54,69.6,4600.0,67.6207,67.6693,67.611,67.6693,4600.0
2013-12-03 11:15:00,69.6,69.6,69.45,69.47,4300.0,67.6693,67.6693,67.5235,67.5429,4300.0
2013-12-03 11:20:00,69.47,69.5,69.36,69.38,5300.0,67.5429,67.5721,67.436,67.4554,5300.0
2013-12-03 11:25:00,69.37,69.41,69.29,69.33,11700.0,67.4457,67.4846,67.3679,67.4068,11700.0
2013-12-03 11:30:00,69.33,69.45,69.33,69.44,24800.0,67.4068,67.5235,67.4068,67.5137,24800.0
2013-12-03 11:35:00,69.44,69.51,69.25,69.31,65300.0,67.5137,67.5818,67.329,67.3873,65300.0
2013-12-03 11:40:00,69.27,69.27,68.89,68.91,21900.0,67.3485,67.3485,66.979,66.9984,21900.0
2013-12-03 11:45:00,68.89,68.89,68.67,68.68,11100.0,66.979,66.979,66.7651,66.7748,11100.0
2013-12-03 11:50:00,68.67,68.75,68.59,68.61,5900.0,66.7651,66.8429,66.6873,66.7068,5900.0
2013-12-03 11:55:00,68.67,68.85,68.67,68.84,5800.0,66.7651,66.9401,66.7651,66.9304,5800.0
2013-12-03 12:00:00,68.85,68.94,68.69,68.84,21800.0,66.9401,67.0276,66.7845,66.9304,21800.0
2013-12-03 12:05:00,68.9,69.14,68.88,69.06,6300.0,66.9887,67.2221,66.9693,67.1443,6300.0
2013-12-03 12:10:00,69.06,69.12,69.01,69.1,1700.0,67.1443,67.2026,67.0957,67.1832,1700.0
2013-12-03 12:15:00,69.13,69.18,69.09,69.11,2300.0,67.2123,67.261,67.1734,67.1929,2300.0
2013-12-03 12:20:00,69.07,69.27,69.07,69.27,7500.0,67.154,67.3485,67.154,67.3485,7500.0
2013-12-03 12:25:00,69.2,69.23,69.0,69.1,26200.0,67.2804,67.3096,67.0859,67.1832,26200.0
2013-12-03 12:30:00,69.11,69.19,69.1,69.16,1500.0,67.1929,67.2707,67.1832,67.2415,1500.0
2013-12-03 12:35:00,69.2,69.26,69.18,69.26,2700.0,67.2804,67.3387,67.261,67.3387,2700.0
2013-12-03 12:40:00,69.26,69.3,69.21,69.21,5100.0,67.3387,67.3776,67.2901,67.2901,5100.0
2013-12-03 12:45:00,69.19,69.2,69.14,69.14,900.0,67.2707,67.2804,67.2221,67.2221,900.0
2013-12-03 12:50:00,69.18,69.18,69.13,69.14,1600.0,67.261,67.261,67.2123,67.2221,1600.0
2013-12-03 12:55:00,69.15,69.23,69.15,69.19,1300.0,67.2318,67.3096,67.2318,67.2707,1300.0
2013-12-03 13:00:00,69.19,69.2,69.06,69.06,3900.0,67.2707,67.2804,67.1443,67.1443,3900.0
2013-12-03 13:05:00,69.0,69.08,69.0,69.03,3800.0,67.0859,67.1637,67.0859,67.1151,3800.0
2013-12-03 13:10:00,69.02,69.02,68.89,68.91,4200.0,67.1054,67.1054,66.979,66.9984,4200.0
2013-12-03 13:15:00,68.88,68.88,68.8,68.82,6400.0,66.9693,66.9693,66.8915,66.9109,6400.0
2013-12-03 13:20:00,68.78,68.82,68.68,68.68,12800.0,66.872,66.9109,66.7748,66.7748,12800.0
2013-12-03 13:25:00,68.68,68.69,68.6,68.61,10900.0,66.7748,66.7845,66.697,66.7068,10900.0
2013-12-03 13:30:00,68.61,68.86,68.61,68.83,10000.0,66.7068,66.9498,66.7068,66.9207,10000.0
2013-12-03 13:35:00,68.81,68.97,68.77,68.97,9800.0,66.9012,67.0568,66.8623,67.0568,9800.0
2013-12-03 13:40:00,68.91,68.91,68.68,68.79,11500.0,66.9984,66.9984,66.7748,66.8818,11500.0
2013-12-03 13:45:00,68.8,68.86,68.77,68.82,7600.0,66.8915,66.9498,66.8623,66.9109,7600.0
2013-12-03 13:50:00,68.83,68.86,68.82,68.84,4000.0,66.9207,66.9498,66.9109,66.9304,4000.0
2013-12-03 13:55:00,68.84,68.99,68.84,68.84,6900.0,66.9304,67.0762,66.9304,66.9304,6900.0
2013-12-03 14:00:00,68.84,68.87,68.72,68.86,18500.0,66.9304,66.9596,66.8137,66.9498,18500.0
2013-12-03 14:05:00,68.85,68.89,68.77,68.77,25900.0,66.9401,66.979,66.8623,66.8623,25900.0
2013-12-03 14:10:00,68.76,68.83,68.76,68.76,3400.0,66.8526,66.9207,66.8526,66.8526,3400.0
2013-12-03 14:15:00,68.74,68.74,68.5,68.54,15000.0,66.8332,66.8332,66.5998,66.6387,15000.0
2013-12-03 14:20:00,68.55,68.65,68.54,68.57,3400.0,66.6484,66.7457,66.6387,66.6679,3400.0
2013-12-03 14:25:00,68.58,68.64,68.57,68.62,6300.0,66.6776,66.7359,66.6679,66.7165,6300.0
2013-12-03 14:30:00,68.56,68.66,68.56,68.65,8500.0,66.6582,66.7554,66.6582,66.7457,8500.0
2013-12-03 14:35:00,68.65,68.78,68.62,68.75,8500.0,66.7457,66.872,66.7165,66.8429,8500.0
2013-12-03 14:40:00,68.74,68.8,68.72,68.76,6700.0,66.8332,66.8915,66.8137,66.8526,6700.0
2013-12-03 14:45:00,68.75,68.81,68.71,68.8,7600.0,66.8429,66.9012,66.804,66.8915,7600.0
2013-12-03 14:50:00,68.8,69.01,68.79,68.99,11700.0,66.8915,67.0957,66.8818,67.0762,11700.0
2013-12-03 14:55:00,68.98,69.01,68.93,68.94,12100.0,67.0665,67.0957,67.0179,67.0276,12100.0
2013-12-03 15:00:00,68.93,68.93,68.79,68.82,6600.0,67.0179,67.0179,66.8818,66.9109,6600.0
2013-12-03 15:05:00,68.83,68.83,68.78,68.78,7800.0,66.9207,66.9207,66.872,66.872,7800.0
2013-12-03 15:10:00,68.78,68.8,68.72,68.76,8900.0,66.872,66.8915,66.8137,66.8526,8900.0
2013-12-03 15:15:00,68.75,68.79,68.72,68.72,6000.0,66.8429,66.8818,66.8137,66.8137,6000.0
2013-12-03 15:20:00,68.73,68.77,68.69,68.69,8000.0,66.8234,66.8623,66.7845,66.7845,8000.0
2013-12-03 15:25:00,68.68,68.71,68.56,68.56,10600.0,66.7748,66.804,66.6582,66.6582,10600.0
2013-12-03 15:30:00,68.55,68.63,68.55,68.63,14500.0,66.6484,66.7262,66.6484,66.7262,14500.0
2013-12-03 15:35:00,68.64,68.67,68.59,68.66,18500.0,66.7359,66.7651,66.6873,66.7554,18500.0
2013-12-03 15:40:00,68.67,68.68,68.57,68.64,13200.0,66.7651,66.7748,66.6679,66.7359,13200.0
2013-12-03 15:45:00,68.63,68.76,68.6,68.75,24100.0,66.7262,66.8526,66.697,66.8429,24100.0
2013-12-03 15:50:00,68.74,68.8,68.71,68.79,31300.0,66.8332,66.8915,66.804,66.8818,31300.0
2013-12-03 15:55:00,68.79,68.82,68.73,68.78,31100.0,66.8818,66.9109,66.8234,66.872,31100.0
2013-12-04 09:30:00,68.3,68.61,68.3,68.57,12000.0,66.4054,66.7068,66.4054,66.6679,12000.0
2013-12-04 09:35:00,68.55,68.62,68.38,68.48,4800.0,66.6484,66.7165,66.4831,66.5804,4800.0
2013-12-04 09:40:00,68.47,68.67,68.47,68.54,9500.0,66.5706,66.7651,66.5706,66.6387,9500.0
2013-12-04 09:45:00,68.54,68.59,68.42,68.51,11100.0,66.6387,66.6873,66.522,66.6095,11100.0
2013-12-04 09:50:00,68.48,68.55,68.22,68.37,28200.0,66.5804,66.6484,66.3276,66.4734,28200.0
2013-12-04 09:55:00,68.37,68.47,68.28,68.41,26800.0,66.4734,66.5706,66.3859,66.5123,26800.0
2013-12-04 10:00:00,68.48,68.49,68.36,68.38,14800.0,66.5804,66.5901,66.4637,66.4831,14800.0
2013-12-04 10:05:00,68.4,68.49,68.36,68.43,11300.0,66.5026,66.5901,66.4637,66.5318,11300.0
2013-12-04 10:10:00,68.44,68.49,68.36,68.46,23900.0,66.5415,66.5901,66.4637,66.5609,23900.0
2013-12-04 10:15:00,68.48,68.75,68.46,68.67,8700.0,66.5804,66.8429,66.5609,66.7651,8700.0
2013-12-04 10:20:00,68.71,68.92,68.7,68.77,9600.0,66.804,67.0082,66.7943,66.8623,9600.0
2013-12-04 10:25:00,68.76,68.77,68.63,68.64,3100.0,66.8526,66.8623,66.7262,66.7359,3100.0
2013-12-04 10:30:00,68.61,68.85,68.61,68.72,14100.0,66.7068,66.9401,66.7068,66.8137,14100.0
2013-12-04 10:35:00,68.72,68.92,68.72,68.79,8100.0,66.8137,67.0082,66.8137,66.8818,8100.0
2013-12-04 10:40:00,68.85,68.96,68.81,68.81,5600.0,66.9401,67.0471,66.9012,66.9012,5600.0
2013-12-04 10:45:00,68.81,68.93,68.8,68.8,19500.0,66.9012,67.0179,66.8915,66.8915,19500.0
2013-12-04 10:50:00,68.84,68.84,68.69,68.72,5600.0,66.9304,66.9304,66.7845,66.8137,5600.0
2013-12-04 10:55:00,68.72,68.78,68.7,68.78,4400.0,66.8137,66.872,66.7943,66.872,4400.0
2013-12-04 11:00:00,68.79,68.88,68.75,68.75,7800.0,66.8818,66.9693,66.8429,66.8429,7800.0
2013-12-04 11:05:00,68.77,68.85,68.73,68.74,8600.0,66.8623,66.9401,66.8234,66.8332,8600.0
2013-12-04 11:10:00,68.75,68.81,68.71,68.8,5600.0,66.8429,66.9012,66.804,66.8915,5600.0
2013-12-04 11:15:00,68.78,68.85,68.71,68.85,7000.0,66.872,66.9401,66.804,66.9401,7000.0
2013-12-04 11:20:00,68.79,68.87,68.67,68.67,60400.0,66.8818,66.9596,66.7651,66.7651,60400.0
2013-12-04 11:25:00,68.67,68.86,68.62,68.86,6600.0,66.7651,66.9498,66.7165,66.9498,6600.0
2013-12-04 11:30:00,68.84,68.95,68.81,68.89,6400.0,66.9304,67.0373,66.9012,66.979,6400.0
2013-12-04 11:35:00,68.91,69.0,68.88,68.88,2500.0,66.9984,67.0859,66.9693,66.9693,2500.0
2013-12-04 11:40:00,68.91,68.93,68.76,68.78,6400.0,66.9984,67.0179,66.8526,66.872,6400.0
2013-12-04 11:45:00,68.76,68.84,68.7,68.7,4600.0,66.8526,66.9304,66.7943,66.7943,4600.0
2013-12-04 11:50:00,68.71,68.81,68.7,68.71,2500.0,66.804,66.9012,66.7943,66.804,2500.0
2013-12-04 11:55:00,68.74,68.87,68.7,68.79,6500.0,66.8332,66.9596,66.7943,66.8818,6500.0
2013-12-04 12:00:00,68.79,68.86,68.59,68.6,16900.0,66.8818,66.9498,66.6873,66.697,16900.0
2013-12-04 12:05:00,68.61,68.64,68.56,68.61,6600.0,66.7068,66.7359,66.6582,66.7068,6600.0
2013-12-04 12:10:00,68.61,68.64,68.45,68.51,23200.0,66.7068,66.7359,66.5512,66.6095,23200.0
2013-12-04 12:15:00,68.5,68.52,68.39,68.41,3800.0,66.5998,66.6193,66.4929,66.5123,3800.0
2013-12-04 12:20:00,68.37,68.43,68.32,68.43,2500.0,66.4734,66.5318,66.4248,66.5318,2500.0
2013-12-04 12:25:00,68.4,68.4,68.3,68.32,7400.0,66.5026,66.5026,66.4054,66.4248,7400.0
2013-12-04 12:30:00,68.3,68.63,68.3,68.59,3900.0,66.4054,66.7262,66.4054,66.6873,3900.0
2013-12-04 12:35:00,68.63,68.68,68.55,68.66,8300.0,66.7262,66.7748,66.6484,66.7554,8300.0
2013-12-04 12:40:00,68.62,68.62,68.53,68.57,3400.0,66.7165,66.7165,66.629,66.6679,3400.0
2013-12-04 12:45:00,68.55,68.66,68.5,68.56,13100.0,66.6484,66.7554,66.5998,66.6582,13100.0
2013-12-04 12:50:00,68.56,68.64,68.56,68.6,1600.0,66.6582,66.7359,66.6582,66.697,1600.0
2013-12-04 12:55:00,68.59,68.61,68.56,68.59,2300.0,66.6873,66.7068,66.6582,66.6873,2300.0
2013-12-04 13:00:00,68.56,68.67,68.55,68.6,2700.0,66.6582,66.7651,66.6484,66.697,2700.0
2013-12-04 13:05:00,68.62,68.64,68.56,68.59,5800.0,66.7165,66.7359,66.6582,66.6873,5800.0
2013-12-04 13:10:00,68.55,68.55,68.44,68.44,2800.0,66.6484,66.6484,66.5415,66.5415,2800.0
2013-12-04 13:15:00,68.41,68.42,68.39,68.4,6500.0,66.5123,66.522,66.4929,66.5026,6500.0
2013-12-04 13:20:00,68.42,68.42,68.21,68.22,13400.0,66.522,66.522,66.3179,66.3276,13400.0
2013-12-04 13:25:00,68.24,68.3,68.08,68.1,10900.0,66.347,66.4054,66.1915,66.2109,10900.0
2013-12-04 13:30:00,68.06,68.08,67.79,67.9,22700.0,66.172,66.1915,65.9095,66.0165,22700.0
2013-12-04 13:35:00,67.9,68.14,67.9,68.05,3500.0,66.0165,66.2498,66.0165,66.1623,3500.0
2013-12-04 13:40:00,68.01,68.14,68.0,68.0,3200.0,66.1234,66.2498,66.1137,66.1137,3200.0
2013-12-04 13:45:00,67.99,68.14,67.98,68.03,5300.0,66.104,66.2498,66.0942,66.1429,5300.0
2013-12-04 13:50:00,68.04,68.24,67.99,68.24,2000.0,66.1526,66.347,66.104,66.347,2000.0
2013-12-04 13:55:00,68.18,68.19,68.08,68.09,3900.0,66.2887,66.2984,66.1915,66.2012,3900.0
2013-12-04 14:00:00,68.08,68.24,68.07,68.22,10100.0,66.1915,66.347,66.1817,66.3276,10100.0
2013-12-04 14:05:00,68.19,68.25,68.15,68.18,10800.0,66.2984,66.3567,66.2595,66.2887,10800.0
2013-12-04 14:10:00,68.14,68.41,68.12,68.18,6900.0,66.2498,66.5123,66.2304,66.2887,6900.0
2013-12-04 14:15:00,68.2,68.34,68.18,68.33,6800.0,66.3081,66.4443,66.2887,66.4345,6800.0
2013-12-04 14:20:00,68.33,68.42,68.23,68.42,7300.0,66.4345,66.522,66.3373,66.522,7300.0
2013-12-04 14:25:00,68.4,68.45,68.37,68.38,5900.0,66.5026,66.5512,66.4734,66.4831,5900.0
2013-12-04 14:30:00,68.32,68.49,68.32,68.45,4900.0,66.4248,66.5901,66.4248,66.5512,4900.0
2013-12-04 14:35:00,68.48,68.62,68.45,68.56,18200.0,66.5804,66.7165,66.5512,66.6582,18200.0
2013-12-04 14:40:00,68.54,68.57,68.45,68.52,8000.0,66.6387,66.6679,66.5512,66.6193,8000.0
2013-12-04 14:45:00,68.55,68.6,68.55,68.56,5600.0,66.6484,66.697,66.6484,66.6582,5600.0
2013-12-04 14:50:00,68.55,68.67,68.55,68.64,4700.0,66.6484,66.7651,66.6484,66.7359,4700.0
2013-12-04 14:55:00,68.61,68.61,68.46,68.52,7600.0,66.7068,66.7068,66.5609,66.6193,7600.0
2013-12-04 15:00:00,68.51,68.53,68.39,68.39,8400.0,66.6095,66.629,66.4929,66.4929,8400.0
2013-12-04 15:05:00,68.4,68.47,68.36,68.36,7900.0,66.5026,66.5706,66.4637,66.4637,7900.0
2013-12-04 15:10:00,68.37,68.47,68.35,68.41,8100.0,66.4734,66.5706,66.454,66.5123,8100.0
2013-12-04 15:15:00,68.41,68.69,68.4,68.66,22300.0,66.5123,66.7845,66.5026,66.7554,22300.0
2013-12-04 15:20:00,68.63,68.63,68.53,68.59,13000.0,66.7262,66.7262,66.629,66.6873,13000.0
2013-12-04 15:25:00,68.59,68.69,68.59,68.63,28000.0,66.6873,66.7845,66.6873,66.7262,28000.0
2013-12-04 15:30:00,68.62,68.68,68.5,68.66,19800.0,66.7165,66.7748,66.5998,66.7554,19800.0
2013-12-04 15:35:00,68.68,68.72,68.65,68.68,23500.0,66.7748,66.8137,66.7457,66.7748,23500.0
2013-12-04 15:40:00,68.69,68.87,68.67,68.81,22900.0,66.7845,66.9596,66.7651,66.9012,22900.0
2013-12-04 15:45:00,68.81,68.86,68.73,68.73,31600.0,66.9012,66.9498,66.8234,66.8234,31600.0
2013-12-04 15:50:00,68.72,68.76,68.6,68.73,50100.0,66.8137,66.8526,66.697,66.8234,50100.0
2013-12-04 15:55:00,68.73,68.73,68.48,68.51,84600.0,66.8234,66.8234,66.5804,66.6095,84600.0
2013-12-05 09:30:00,68.02,68.44,68.02,68.06,18700.0,66.1331,66.5415,66.1331,66.172,18700.0
2013-12-05 09:35:00,68.23,68.94,68.23,68.93,18100.0,66.3373,67.0276,66.3373,67.0179,18100.0
2013-12-05 09:40:00,68.93,69.02,68.52,68.7,12300.0,67.0179,67.1054,66.6193,66.7943,12300.0
2013-12-05 09:45:00,68.52,68.53,68.21,68.29,10300.0,66.6193,66.629,66.3179,66.3956,10300.0
2013-12-05 09:50:00,68.25,68.42,68.06,68.36,9900.0,66.3567,66.522,66.172,66.4637,9900.0
2013-12-05 09:55:00,68.43,68.66,68.41,68.66,8800.0,66.5318,66.7554,66.5123,66.7554,8800.0
2013-12-05 10:00:00,68.62,68.96,68.61,68.96,5000.0,66.7165,67.0471,66.7068,67.0471,5000.0
2013-12-05 10:05:00,68.92,68.98,68.77,68.98,6900.0,67.0082,67.0665,66.8623,67.0665,6900.0
2013-12-05 10:10:00,68.88,68.92,68.69,68.77,2600.0,66.9693,67.0082,66.7845,66.8623,2600.0
2013-12-05 10:15:00,68.78,68.81,68.6,68.6,3800.0,66.872,66.9012,66.697,66.697,3800.0
2013-12-05 10:20:00,68.55,68.57,68.44,68.5,3700.0,66.6484,66.6679,66.5415,66.5998,3700.0
2013-12-05 10:25:00,68.45,68.51,68.41,68.47,2700.0,66.5512,66.6095,66.5123,66.5706,2700.0
2013-12-05 10:30:00,68.52,68.81,68.52,68.7,5400.0,66.6193,66.9012,66.6193,66.7943,5400.0
2013-12-05 10:35:00,68.63,68.73,68.62,68.73,17800.0,66.7262,66.8234,66.7165,66.8234,17800.0
2013-12-05 10:40:00,68.72,68.72,68.48,68.48,3900.0,66.8137,66.8137,66.5804,66.5804,3900.0
2013-12-05 10:45:00,68.5,68.56,68.43,68.56,4800.0,66.5998,66.6582,66.5318,66.6582,4800.0
2013-12-05 10:50:00,68.5,68.61,68.46,68.61,4300.0,66.5998,66.7068,66.5609,66.7068,4300.0
2013-12-05 10:55:00,68.61,68.61,68.42,68.47,3100.0,66.7068,66.7068,66.522,66.5706,3100.0
2013-12-05 11:00:00,68.47,68.49,68.31,68.49,12600.0,66.5706,66.5901,66.4151,66.5901,12600.0
2013-12-05 11:05:00,68.5,68.66,68.5,68.57,6300.0,66.5998,66.7554,66.5998,66.6679,6300.0
2013-12-05 11:10:00,68.6,68.61,68.54,68.56,6500.0,66.697,66.7068,66.6387,66.6582,6500.0
2013-12-05 11:15:00,68.56,68.64,68.54,68.59,9300.0,66.6582,66.7359,66.6387,66.6873,9300.0
2013-12-05 11:20:00,68.6,68.77,68.53,68.74,26000.0,66.697,66.8623,66.629,66.8332,26000.0
2013-12-05 11:25:00,68.7,68.78,68.66,68.7,12200.0,66.7943,66.872,66.7554,66.7943,12200.0
2013-12-05 11:30:00,68.73,68.82,68.65,68.76,7600.0,66.8234,66.9109,66.7457,66.8526,7600.0
2013-12-05 11:35:00,68.72,68.75,68.59,68.59,8800.0,66.8137,66.8429,66.6873,66.6873,8800.0
2013-12-05 11:40:00,68.6,68.61,68.43,68.53,7200.0,66.697,66.7068,66.5318,66.629,7200.0
2013-12-05 11:45:00,68.55,68.59,68.46,68.5,10800.0,66.6484,66.6873,66.5609,66.5998,10800.0
2013-12-05 11:50:00,68.53,68.67,68.53,68.65,6500.0,66.629,66.7651,66.629,66.7457,6500.0
2013-12-05 11:55:00,68.69,68.8,68.69,68.77,4400.0,66.7845,66.8915,66.7845,66.8623,4400.0
2013-12-05 12:00:00,68.84,68.85,68.81,68.83,9300.0,66.9304,66.9401,66.9012,66.9207,9300.0
2013-12-05 12:05:00,68.83,69.06,68.83,69.06,10300.0,66.9207,67.1443,66.9207,67.1443,10300.0
2013-12-05 12:10:00,69.05,69.18,69.05,69.08,8300.0,67.1346,67.261,67.1346,67.1637,8300.0
2013-12-05 12:15:00,69.07,69.09,68.93,68.93,5000.0,67.154,67.1734,67.0179,67.0179,5000.0
2013-12-05 12:20:00,68.88,68.9,68.83,68.83,4200.0,66.9693,66.9887,66.9207,66.9207,4200.0
2013-12-05 12:25:00,68.84,68.91,68.84,68.9,1500.0,66.9304,66.9984,66.9304,66.9887,1500.0
2013-12-05 12:30:00,68.91,68.97,68.76,68.89,43000.0,66.9984,67.0568,66.8526,66.979,43000.0
2013-12-05 12:35:00,68.85,69.0,68.85,68.89,27600.0,66.9401,67.0859,66.9401,66.979,27600.0
2013-12-05 12:40:00,68.87,68.96,68.83,68.94,6700.0,66.9596,67.0471,66.9207,67.0276,6700.0
2013-12-05 12:45:00,68.9,68.91,68.82,68.85,3100.0,66.9887,66.9984,66.9109,66.9401,3100.0
2013-12-05 12:50:00,68.85,68.85,68.8,68.81,2500.0,66.9401,66.9401,66.8915,66.9012,2500.0
2013-12-05 12:55:00,68.79,68.86,68.76,68.76,5100.0,66.8818,66.9498,66.8526,66.8526,5100.0
2013-12-05 13:00:00,68.78,68.78,68.73,68.75,7100.0,66.872,66.872,66.8234,66.8429,7100.0
2013-12-05 13:05:00,68.82,68.9,68.82,68.9,5400.0,66.9109,66.9887,66.9109,66.9887,5400.0
2013-12-05 13:10:00,68.87,68.87,68.81,68.81,2100.0,66.9596,66.9596,66.9012,66.9012,2100.0
2013-12-05 13:15:00,68.8,68.8,68.75,68.76,2700.0,66.8915,66.8915,66.8429,66.8526,2700.0
2013-12-05 13:20:00,68.79,68.79,68.69,68.75,3100.0,66.8818,66.8818,66.7845,66.8429,3100.0
2013-12-05 13:25:00,68.75,68.75,68.67,68.67,1900.0,66.8429,66.8429,66.7651,66.7651,1900.0
2013-12-05 13:30:00,68.67,68.84,68.67,68.84,3200.0,66.7651,66.9304,66.7651,66.9304,3200.0
2013-12-05 13:35:00,68.84,68.91,68.84,68.9,4800.0,66.9304,66.9984,66.9304,66.9887,4800.0
2013-12-05 13:40:00,68.89,68.9,68.84,68.85,5500.0,66.979,66.9887,66.9304,66.9401,5500.0
2013-12-05 13:45:00,68.87,68.96,68.84,68.89,14500.0,66.9596,67.0471,66.9304,66.979,14500.0
2013-12-05 13:50:00,68.89,69.0,68.88,68.99,8500.0,66.979,67.0859,66.9693,67.0762,8500.0
2013-12-05 13:55:00,69.0,69.08,68.99,69.02,10300.0,67.0859,67.1637,67.0762,67.1054,10300.0
2013-12-05 14:00:00,69.04,69.08,69.01,69.01,6900.0,67.1248,67.1637,67.0957,67.0957,6900.0
2013-12-05 14:05:00,69.0,69.03,68.94,68.94,9300.0,67.0859,67.1151,67.0276,67.0276,9300.0
2013-12-05 14:10:00,68.94,68.94,68.75,68.76,8300.0,67.0276,67.0276,66.8429,66.8526,8300.0
2013-12-05 14:15:00,68.77,68.87,68.77,68.84,10100.0,66.8623,66.9596,66.8623,66.9304,10100.0
2013-12-05 14:20:00,68.85,68.92,68.85,68.9,7100.0,66.9401,67.0082,66.9401,66.9887,7100.0
2013-12-05 14:25:00,68.89,68.92,68.86,68.91,10000.0,66.979,67.0082,66.9498,66.9984,10000.0
2013-12-05 14:30:00,68.93,68.95,68.83,68.83,5100.0,67.0179,67.0373,66.9207,66.9207,5100.0
2013-12-05 14:35:00,68.83,68.92,68.8,68.91,6200.0,66.9207,67.0082,66.8915,66.9984,6200.0
2013-12-05 14:40:00,68.9,68.92,68.79,68.79,4700.0,66.9887,67.0082,66.8818,66.8818,4700.0
2013-12-05 14:45:00,68.82,68.88,68.75,68.75,3300.0,66.9109,66.9693,66.8429,66.8429,3300.0
2013-12-05 14:50:00,68.75,68.75,68.58,68.58,6500.0,66.8429,66.8429,66.6776,66.6776,6500.0
2013-12-05 14:55:00,68.54,68.54,68.38,68.47,16800.0,66.6387,66.6387,66.4831,66.5706,16800.0
2013-12-05 15:00:00,68.42,68.7,68.42,68.61,7200.0,66.522,66.7943,66.522,66.7068,7200.0
2013-12-05 15:05:00,68.63,68.71,68.62,68.71,5200.0,66.7262,66.804,66.7165,66.804,5200.0
2013-12-05 15:10:00,68.7,68.82,68.67,68.82,4900.0,66.7943,66.9109,66.7651,66.9109,4900.0
2013-12-05 15:15:00,68.79,68.79,68.63,68.67,7100.0,66.8818,66.8818,66.7262,66.7651,7100.0
2013-12-05 15:20:00,68.63,68.72,68.59,68.72,7800.0,66.7262,66.8137,66.6873,66.8137,7800.0
2013-12-05 15:25:00,68.72,68.95,68.71,68.82,15100.0,66.8137,67.0373,66.804,66.9109,15100.0
2013-12-05 15:30:00,68.83,68.95,68.8,68.93,9000.0,66.9207,67.0373,66.8915,67.0179,9000.0
2013-12-05 15:35:00,68.92,68.98,68.88,68.93,11500.0,67.0082,67.0665,66.9693,67.0179,11500.0
2013-12-05 15:40:00,68.93,68.96,68.86,68.89,12400.0,67.0179,67.0471,66.9498,66.979,12400.0
2013-12-05 15:45:00,68.88,68.88,68.76,68.78,21500.0,66.9693,66.9693,66.8526,66.872,21500.0
2013-12-05 15:50:00,68.78,68.86,68.78,68.82,27500.0,66.872,66.9498,66.872,66.9109,27500.0
2013-12-05 15:55:00,68.82,68.92,68.76,68.84,59300.0,66.9109,67.0082,66.8526,66.9304,59300.0
2013-12-06 09:30:00,69.3,69.97,69.3,69.85,52900.0,67.3776,68.029,67.3776,67.9124,52900.0
2013-12-06 09:35:00,69.82,70.05,69.8,70.01,18400.0,67.8832,68.1068,67.8638,68.0679,18400.0
2013-12-06 09:40:00,69.97,70.05,69.85,69.87,15200.0,68.029,68.1068,67.9124,67.9318,15200.0
2013-12-06 09:45:00,69.9,69.92,69.56,69.67,5500.0,67.961,67.9804,67.6304,67.7374,5500.0
2013-12-06 09:50:00,69.67,69.9,69.67,69.84,29400.0,67.7374,67.961,67.7374,67.9026,29400.0
2013-12-06 09:55:00,69.89,70.43,69.89,70.27,48300.0,67.9513,68.4763,67.9513,68.3207,48300.0
2013-12-06 10:00:00,70.28,70.44,70.16,70.26,22100.0,68.3304,68.486,68.2138,68.311,22100.0
2013-12-06 10:05:00,70.27,70.55,70.27,70.42,78300.0,68.3207,68.5929,68.3207,68.4666,78300.0
2013-12-06 10:10:00,70.38,70.46,70.31,70.39,13700.0,68.4277,68.5054,68.3596,68.4374,13700.0
2013-12-06 10:15:00,70.37,70.75,70.37,70.7,21600.0,68.4179,68.7874,68.4179,68.7388,21600.0
2013-12-06 10:20:00,70.64,70.66,70.36,70.47,7800.0,68.6805,68.6999,68.4082,68.5152,7800.0
2013-12-06 10:25:00,70.46,70.51,70.37,70.4,15400.0,68.5054,68.5541,68.4179,68.4471,15400.0
2013-12-06 10:30:00,70.41,70.48,70.29,70.47,32300.0,68.4568,68.5249,68.3402,68.5152,32300.0
2013-12-06 10:35:00,70.48,70.51,70.28,70.36,29700.0,68.5249,68.5541,68.3304,68.4082,29700.0
2013-12-06 10:40:00,70.31,70.37,70.23,70.33,6500.0,68.3596,68.4179,68.2818,68.3791,6500.0
2013-12-06 10:45:00,70.37,70.44,70.35,70.36,4200.0,68.4179,68.486,68.3985,68.4082,4200.0
2013-12-06 10:50:00,70.34,70.42,70.32,70.38,8500.0,68.3888,68.4666,68.3693,68.4277,8500.0
2013-12-06 10:55:00,70.33,70.51,70.33,70.45,10600.0,68.3791,68.5541,68.3791,68.4957,10600.0
2013-12-06 11:00:00,70.44,70.53,70.36,70.52,8900.0,68.486,68.5735,68.4082,68.5638,8900.0
2013-12-06 11:05:00,70.51,70.72,70.5,70.69,18000.0,68.5541,68.7582,68.5443,68.7291,18000.0
2013-12-06 11:10:00,70.67,70.81,70.67,70.79,19800.0,68.7096,68.8457,68.7096,68.8263,19800.0
2013-12-06 11:15:00,70.8,70.95,70.8,70.87,19800.0,68.836,68.9819,68.836,68.9041,19800.0
2013-12-06 11:20:00,70.87,70.87,70.33,70.36,27100.0,68.9041,68.9041,68.3791,68.4082,27100.0
2013-12-06 11:25:00,70.37,70.39,70.22,70.22,15100.0,68.4179,68.4374,68.2721,68.2721,15100.0
2013-12-06 11:30:00,70.24,70.47,70.23,70.37,20300.0,68.2915,68.5152,68.2818,68.4179,20300.0
2013-12-06 11:35:00,70.35,70.35,70.23,70.25,2300.0,68.3985,68.3985,68.2818,68.3013,2300.0
2013-12-06 11:40:00,70.26,70.6,70.15,70.6,21500.0,68.311,68.6416,68.204,68.6416,21500.0
2013-12-06 11:45:00,70.6,70.75,70.59,70.74,13600.0,68.6416,68.7874,68.6318,68.7777,13600.0
2013-12-06 11:50:00,70.74,70.75,70.41,70.45,13700.0,68.7777,68.7874,68.4568,68.4957,13700.0
2013-12-06 11:55:00,70.45,70.48,70.37,70.48,3600.0,68.4957,68.5249,68.4179,68.5249,3600.0
2013-12-06 12:00:00,70.47,70.63,70.47,70.56,6500.0,68.5152,68.6707,68.5152,68.6027,6500.0
2013-12-06 12:05:00,70.6,70.6,70.58,70.6,1500.0,68.6416,68.6416,68.6221,68.6416,1500.0
2013-12-06 12:10:00,70.6,70.65,70.59,70.62,2900.0,68.6416,68.6902,68.6318,68.661,2900.0
2013-12-06 12:15:00,70.65,70.66,70.49,70.57,9200.0,68.6902,68.6999,68.5346,68.6124,9200.0
2013-12-06 12:20:00,70.59,70.64,70.58,70.61,4900.0,68.6318,68.6805,68.6221,68.6513,4900.0
2013-12-06 12:25:00,70.62,70.66,70.56,70.59,5600.0,68.661,68.6999,68.6027,68.6318,5600.0
2013-12-06 12:30:00,70.55,70.64,70.55,70.6,2100.0,68.5929,68.6805,68.5929,68.6416,2100.0
2013-12-06 12:35:00,70.64,70.65,70.55,70.61,4800.0,68.6805,68.6902,68.5929,68.6513,4800.0
2013-12-06 12:40:00,70.61,70.62,70.44,70.44,4600.0,68.6513,68.661,68.486,68.486,4600.0
2013-12-06 12:45:00,70.47,70.62,70.41,70.54,7900.0,68.5152,68.661,68.4568,68.5832,7900.0
2013-12-06 12:50:00,70.57,70.64,70.42,70.51,16400.0,68.6124,68.6805,68.4666,68.5541,16400.0
2013-12-06 12:55:00,70.5,70.53,70.44,70.44,8000.0,68.5443,68.5735,68.486,68.486,8000.0
2013-12-06 13:00:00,70.44,70.45,70.27,70.34,9900.0,68.486,68.4957,68.3207,68.3888,9900.0
2013-12-06 13:05:00,70.34,70.34,70.08,70.08,7100.0,68.3888,68.3888,68.136,68.136,7100.0
2013-12-06 13:10:00,70.13,70.19,69.95,69.97,23900.0,68.1846,68.2429,68.0096,68.029,23900.0
2013-12-06 13:15:00,69.96,70.02,69.93,69.95,17600.0,68.0193,68.0776,67.9901,68.0096,17600.0
2013-12-06 13:20:00,69.93,70.05,69.93,69.97,15500.0,67.9901,68.1068,67.9901,68.029,15500.0
2013-12-06 13:25:00,69.95,70.06,69.69,69.96,17200.0,68.0096,68.1165,67.7568,68.0193,17200.0
2013-12-06 13:30:00,69.94,69.94,69.86,69.86,4200.0,67.9999,67.9999,67.9221,67.9221,4200.0
2013-12-06 13:35:00,69.87,69.94,69.87,69.94,7900.0,67.9318,67.9999,67.9318,67.9999,7900.0
2013-12-06 13:40:00,69.98,70.08,69.85,70.08,6100.0,68.0388,68.136,67.9124,68.136,6100.0
2013-12-06 13:45:00,70.06,70.22,70.06,70.2,4300.0,68.1165,68.2721,68.1165,68.2527,4300.0
2013-12-06 13:50:00,70.2,70.2,69.91,69.98,4700.0,68.2527,68.2527,67.9707,68.0388,4700.0
2013-12-06 13:55:00,70.01,70.12,70.01,70.1,3600.0,68.0679,68.1749,68.0679,68.1554,3600.0
2013-12-06 14:00:00,70.1,70.23,70.1,70.17,5800.0,68.1554,68.2818,68.1554,68.2235,5800.0
2013-12-06 14:05:00,70.19,70.33,70.19,70.28,6000.0,68.2429,68.3791,68.2429,68.3304,6000.0
2013-12-06 14:10:00,70.28,70.29,70.23,70.23,6000.0,68.3304,68.3402,68.2818,68.2818,6000.0
2013-12-06 14:15:00,70.24,70.25,70.15,70.15,4300.0,68.2915,68.3013,68.204,68.204,4300.0
2013-12-06 14:20:00,70.17,70.17,70.04,70.09,21900.0,68.2235,68.2235,68.0971,68.1457,21900.0
2013-12-06 14:25:00,70.09,70.09,69.96,69.98,3700.0,68.1457,68.1457,68.0193,68.0388,3700.0
2013-12-06 14:30:00,69.94,69.96,69.88,69.96,6900.0,67.9999,68.0193,67.9415,68.0193,6900.0
2013-12-06 14:35:00,69.97,70.05,69.97,70.05,1600.0,68.029,68.1068,68.029,68.1068,1600.0
2013-12-06 14:40:00,70.06,70.08,70.04,70.07,5100.0,68.1165,68.136,68.0971,68.1263,5100.0
2013-12-06 14:45:00,70.06,70.08,70.05,70.06,2400.0,68.1165,68.136,68.1068,68.1165,2400.0
2013-12-06 14:50:00,70.09,70.18,70.07,70.15,6700.0,68.1457,68.2332,68.1263,68.204,6700.0
2013-12-06 14:55:00,70.13,70.13,70.02,70.07,7800.0,68.1846,68.1846,68.0776,68.1263,7800.0
2013-12-06 15:00:00,70.11,70.11,70.06,70.11,6100.0,68.1652,68.1652,68.1165,68.1652,6100.0
2013-12-06 15:05:00,70.11,70.15,70.04,70.1,5900.0,68.1652,68.204,68.0971,68.1554,5900.0
2013-12-06 15:10:00,70.09,70.11,69.98,70.05,9000.0,68.1457,68.1652,68.0388,68.1068,9000.0
2013-12-06 15:15:00,70.05,70.15,70.0,70.13,13800.0,68.1068,68.204,68.0582,68.1846,13800.0
2013-12-06 15:20:00,70.14,70.15,70.11,70.15,9100.0,68.1943,68.204,68.1652,68.204,9100.0
2013-12-06 15:25:00,70.15,70.15,70.0,70.01,8600.0,68.204,68.204,68.0582,68.0679,8600.0
2013-12-06 15:30:00,70.0,70.01,69.95,69.96,11000.0,68.0582,68.0679,68.0096,68.0193,11000.0
2013-12-06 15:35:00,69.97,69.99,69.81,69.82,10500.0,68.029,68.0485,67.8735,67.8832,10500.0
2013-12-06 15:40:00,69.84,70.02,69.83,69.86,18900.0,67.9026,68.0776,67.8929,67.9221,18900.0
2013-12-06 15:45:00,69.86,69.93,69.81,69.83,25800.0,67.9221,67.9901,67.8735,67.8929,25800.0
2013-12-06 15:50:00,69.84,70.01,69.84,69.96,29900.0,67.9026,68.0679,67.9026,68.0193,29900.0
2013-12-06 15:55:00,69.95,70.01,69.89,69.97,74500.0,68.0096,68.0679,67.9513,68.029,74500.0
2013-12-09 09:30:00,69.91,70.22,69.75,69.92,31700.0,67.9707,68.2721,67.8151,67.9804,31700.0
2013-12-09 09:35:00,69.88,70.43,69.83,70.36,38900.0,67.9415,68.4763,67.8929,68.4082,38900.0
2013-12-09 09:40:00,70.38,71.02,70.29,71.01,42100.0,68.4277,69.0499,68.3402,69.0402,42100.0
2013-12-09 09:45:00,71.01,71.6,71.01,71.47,40600.0,69.0402,69.6138,69.0402,69.4874,40600.0
2013-12-09 09:50:00,71.46,71.53,71.4,71.47,30200.0,69.4777,69.5458,69.4194,69.4874,30200.0
2013-12-09 09:55:00,71.44,71.83,71.38,71.78,81400.0,69.4583,69.8374,69.3999,69.7888,81400.0
2013-12-09 10:00:00,71.81,71.88,71.44,71.5,42700.0,69.818,69.8861,69.4583,69.5166,42700.0
2013-12-09 10:05:00,71.56,71.56,71.05,71.28,45200.0,69.5749,69.5749,69.0791,69.3027,45200.0
2013-12-09 10:10:00,71.29,71.41,71.0,71.11,64100.0,69.3124,69.4291,69.0305,69.1374,64100.0
2013-12-09 10:15:00,71.1,71.11,70.72,70.76,12800.0,69.1277,69.1374,68.7582,68.7971,12800.0
2013-12-09 10:20:00,70.72,70.78,70.65,70.72,18400.0,68.7582,68.8166,68.6902,68.7582,18400.0
2013-12-09 10:25:00,70.69,70.77,70.67,70.67,7500.0,68.7291,68.8068,68.7096,68.7096,7500.0
2013-12-09 10:30:00,70.69,70.72,70.6,70.65,14300.0,68.7291,68.7582,68.6416,68.6902,14300.0
2013-12-09 10:35:00,70.65,70.96,70.62,70.82,43600.0,68.6902,68.9916,68.661,68.8555,43600.0
2013-12-09 10:40:00,70.87,70.87,70.7,70.72,4800.0,68.9041,68.9041,68.7388,68.7582,4800.0
2013-12-09 10:45:00,70.72,70.81,70.6,70.79,32700.0,68.7582,68.8457,68.6416,68.8263,32700.0
2013-12-09 10:50:00,70.78,71.02,70.72,70.96,57900.0,68.8166,69.0499,68.7582,68.9916,57900.0
2013-12-09 10:55:00,71.0,71.09,70.74,70.75,65400.0,69.0305,69.118,68.7777,68.7874,65400.0
2013-12-09 11:00:00,70.7,71.02,70.7,70.88,73200.0,68.7388,69.0499,68.7388,68.9138,73200.0
2013-12-09 11:05:00,70.99,71.04,70.95,70.99,21200.0,69.0207,69.0694,68.9819,69.0207,21200.0
2013-12-09 11:10:00,70.95,71.07,70.79,71.0,82400.0,68.9819,69.0985,68.8263,69.0305,82400.0
2013-12-09 11:15:00,71.0,71.14,70.84,71.13,62200.0,69.0305,69.1666,68.8749,69.1569,62200.0
2013-12-09 11:20:00,71.12,71.25,71.1,71.24,45900.0,69.1471,69.2735,69.1277,69.2638,45900.0
2013-12-09 11:25:00,71.23,71.24,71.04,71.13,36200.0,69.2541,69.2638,69.0694,69.1569,36200.0
2013-12-09 11:30:00,71.08,71.23,71.05,71.2,44900.0,69.1082,69.2541,69.0791,69.2249,44900.0
2013-12-09 11:35:00,71.23,71.23,71.09,71.17,27400.0,69.2541,69.2541,69.118,69.1957,27400.0
2013-12-09 11:40:00,71.17,71.19,71.09,71.15,5400.0,69.1957,69.2152,69.118,69.1763,5400.0
2013-12-09 11:45:00,71.1,71.15,71.06,71.08,7000.0,69.1277,69.1763,69.0888,69.1082,7000.0
2013-12-09 11:50:00,71.09,71.15,71.09,71.13,9200.0,69.118,69.1763,69.118,69.1569,9200.0
2013-12-09 11:55:00,71.12,71.14,71.06,71.12,9600.0,69.1471,69.1666,69.0888,69.1471,9600.0
2013-12-09 12:00:00,71.14,71.21,71.09,71.21,29300.0,69.1666,69.2346,69.118,69.2346,29300.0
2013-12-09 12:05:00,71.14,71.14,71.06,71.07,9900.0,69.1666,69.1666,69.0888,69.0985,9900.0
2013-12-09 12:10:00,71.13,71.13,71.06,71.1,5200.0,69.1569,69.1569,69.0888,69.1277,5200.0
2013-12-09 12:15:00,71.11,71.14,71.0,71.07,5900.0,69.1374,69.1666,69.0305,69.0985,5900.0
2013-12-09 12:20:00,71.12,71.19,71.12,71.17,5400.0,69.1471,69.2152,69.1471,69.1957,5400.0
2013-12-09 12:25:00,71.18,71.19,71.09,71.09,5100.0,69.2055,69.2152,69.118,69.118,5100.0
2013-12-09 12:30:00,71.08,71.09,71.01,71.06,9000.0,69.1082,69.118,69.0402,69.0888,9000.0
2013-12-09 12:35:00,71.07,71.14,71.07,71.11,7200.0,69.0985,69.1666,69.0985,69.1374,7200.0
2013-12-09 12:40:00,71.15,71.27,71.12,71.2,19800.0,69.1763,69.293,69.1471,69.2249,19800.0
2013-12-09 12:45:00,71.18,71.25,71.18,71.2,5900.0,69.2055,69.2735,69.2055,69.2249,5900.0
2013-12-09 12:50:00,71.2,71.23,71.12,71.17,7400.0,69.2249,69.2541,69.1471,69.1957,7400.0
2013-12-09 12:55:00,71.1,71.15,71.08,71.12,6100.0,69.1277,69.1763,69.1082,69.1471,6100.0
2013-12-09 13:00:00,71.12,71.14,71.09,71.11,4900.0,69.1471,69.1666,69.118,69.1374,4900.0
2013-12-09 13:05:00,71.09,71.11,71.05,71.08,6300.0,69.118,69.1374,69.0791,69.1082,6300.0
2013-12-09 13:10:00,71.07,71.15,71.07,71.12,5900.0,69.0985,69.1763,69.0985,69.1471,5900.0
2013-12-09 13:15:00,71.14,71.23,71.1,71.22,23300.0,69.1666,69.2541,69.1277,69.2444,23300.0
2013-12-09 13:20:00,71.24,71.26,71.22,71.26,8600.0,69.2638,69.2833,69.2444,69.2833,8600.0
2013-12-09 13:25:00,71.26,71.34,71.22,71.22,10900.0,69.2833,69.361,69.2444,69.2444,10900.0
2013-12-09 13:30:00,71.24,71.24,71.19,71.2,12700.0,69.2638,69.2638,69.2152,69.2249,12700.0
2013-12-09 13:35:00,71.22,71.25,71.17,71.22,3800.0,69.2444,69.2735,69.1957,69.2444,3800.0
2013-12-09 13:40:00,71.2,71.21,71.1,71.1,7900.0,69.2249,69.2346,69.1277,69.1277,7900.0
2013-12-09 13:45:00,71.11,71.21,71.06,71.21,6000.0,69.1374,69.2346,69.0888,69.2346,6000.0
2013-12-09 13:50:00,71.21,71.24,71.11,71.14,13100.0,69.2346,69.2638,69.1374,69.1666,13100.0
2013-12-09 13:55:00,71.15,71.22,71.11,71.2,11000.0,69.1763,69.2444,69.1374,69.2249,11000.0
2013-12-09 14:00:00,71.18,71.2,71.17,71.19,7800.0,69.2055,69.2249,69.1957,69.2152,7800.0
2013-12-09 14:05:00,71.19,71.25,71.19,71.2,14400.0,69.2152,69.2735,69.2152,69.2249,14400.0
2013-12-09 14:10:00,71.2,71.23,71.01,71.23,23900.0,69.2249,69.2541,69.0402,69.2541,23900.0
2013-12-09 14:15:00,71.23,71.25,71.18,71.21,13200.0,69.2541,69.2735,69.2055,69.2346,13200.0
2013-12-09 14:20:00,71.21,71.25,71.21,71.23,7600.0,69.2346,69.2735,69.2346,69.2541,7600.0
2013-12-09 14:25:00,71.24,71.26,71.22,71.22,16000.0,69.2638,69.2833,69.2444,69.2444,16000.0
2013-12-09 14:30:00,71.24,71.25,71.21,71.24,14300.0,69.2638,69.2735,69.2346,69.2638,14300.0
2013-12-09 14:35:00,71.23,71.24,71.21,71.22,12500.0,69.2541,69.2638,69.2346,69.2444,12500.0
2013-12-09 14:40:00,71.24,71.25,71.2,71.2,16300.0,69.2638,69.2735,69.2249,69.2249,16300.0
2013-12-09 14:45:00,71.19,71.25,71.18,71.25,12200.0,69.2152,69.2735,69.2055,69.2735,12200.0
2013-12-09 14:50:00,71.25,71.26,71.2,71.24,15200.0,69.2735,69.2833,69.2249,69.2638,15200.0
2013-12-09 14:55:00,71.21,71.25,71.16,71.25,12700.0,69.2346,69.2735,69.186,69.2735,12700.0
2013-12-09 15:00:00,71.25,71.36,71.23,71.36,14200.0,69.2735,69.3805,69.2541,69.3805,14200.0
2013-12-09 15:05:00,71.35,71.37,71.31,71.37,16100.0,69.3708,69.3902,69.3319,69.3902,16100.0
2013-12-09 15:10:00,71.37,71.46,71.37,71.44,21200.0,69.3902,69.4777,69.3902,69.4583,21200.0
2013-12-09 15:15:00,71.43,71.45,71.3,71.31,18100.0,69.4485,69.468,69.3221,69.3319,18100.0
2013-12-09 15:20:00,71.3,71.31,71.19,71.21,17900.0,69.3221,69.3319,69.2152,69.2346,17900.0
2013-12-09 15:25:00,71.19,71.21,71.13,71.16,18400.0,69.2152,69.2346,69.1569,69.186,18400.0
2013-12-09 15:30:00,71.17,71.23,71.14,71.14,24600.0,69.1957,69.2541,69.1666,69.1666,24600.0
2013-12-09 15:35:00,71.13,71.15,71.06,71.07,23800.0,69.1569,69.1763,69.0888,69.0985,23800.0
2013-12-09 15:40:00,71.08,71.11,71.03,71.06,32000.0,69.1082,69.1374,69.0596,69.0888,32000.0
2013-12-09 15:45:00,71.06,71.13,71.0,71.01,46200.0,69.0888,69.1569,69.0305,69.0402,46200.0
2013-12-09 15:50:00,71.0,71.06,70.99,71.03,59800.0,69.0305,69.0888,69.0207,69.0596,59800.0
2013-12-09 15:55:00,71.02,71.06,70.92,70.99,92100.0,69.0499,69.0888,68.9527,69.0207,92100.0
2013-12-10 09:30:00,71.69,71.78,71.43,71.5,84700.0,69.7013,69.7888,69.4485,69.5166,84700.0
2013-12-10 09:35:00,71.47,71.62,71.21,71.24,50700.0,69.4874,69.6333,69.2346,69.2638,50700.0
2013-12-10 09:40:00,71.29,71.4,71.13,71.16,55500.0,69.3124,69.4194,69.1569,69.186,55500.0
2013-12-10 09:45:00,71.21,71.44,71.16,71.41,36900.0,69.2346,69.4583,69.186,69.4291,36900.0
2013-12-10 09:50:00,71.45,71.54,71.27,71.33,86800.0,69.468,69.5555,69.293,69.3513,86800.0
2013-12-10 09:55:00,71.28,71.35,71.12,71.22,25000.0,69.3027,69.3708,69.1471,69.2444,25000.0
2013-12-10 10:00:00,71.25,71.92,71.17,71.85,102600.0,69.2735,69.9249,69.1957,69.8569,102600.0
2013-12-10 10:05:00,71.85,72.43,71.84,72.4,54900.0,69.8569,70.4208,69.8472,70.3916,54900.0
2013-12-10 10:10:00,72.36,72.51,72.35,72.45,71700.0,70.3527,70.4986,70.343,70.4402,71700.0
2013-12-10 10:15:00,72.39,72.72,72.35,72.7,35500.0,70.3819,70.7028,70.343,70.6833,35500.0
2013-12-10 10:20:00,72.72,72.97,72.66,72.77,71000.0,70.7028,70.9458,70.6444,70.7514,71000.0
2013-12-10 10:25:00,72.8,72.8,72.52,72.52,25600.0,70.7805,70.7805,70.5083,70.5083,25600.0
2013-12-10 10:30:00,72.49,72.56,72.4,72.43,27300.0,70.4791,70.5472,70.3916,70.4208,27300.0
2013-12-10 10:35:00,72.44,72.59,72.44,72.55,47500.0,70.4305,70.5764,70.4305,70.5375,47500.0
2013-12-10 10:40:00,72.55,72.55,72.46,72.48,15700.0,70.5375,70.5375,70.45,70.4694,15700.0
2013-12-10 10:45:00,72.49,72.56,72.49,72.56,27200.0,70.4791,70.5472,70.4791,70.5472,27200.0
2013-12-10 10:50:00,72.55,72.56,72.45,72.5,16900.0,70.5375,70.5472,70.4402,70.4889,16900.0
2013-12-10 10:55:00,72.5,72.56,72.25,72.26,27100.0,70.4889,70.5472,70.2458,70.2555,27100.0
2013-12-10 11:00:00,72.27,72.37,72.21,72.26,35800.0,70.2652,70.3625,70.2069,70.2555,35800.0
2013-12-10 11:05:00,72.24,72.29,72.14,72.29,12700.0,70.2361,70.2847,70.1388,70.2847,12700.0
2013-12-10 11:10:00,72.27,72.3,72.14,72.26,24500.0,70.2652,70.2944,70.1388,70.2555,24500.0
2013-12-10 11:15:00,72.26,72.27,72.21,72.27,15700.0,70.2555,70.2652,70.2069,70.2652,15700.0
2013-12-10 11:20:00,72.26,72.26,71.97,72.0,14500.0,70.2555,70.2555,69.9736,70.0027,14500.0
2013-12-10 11:25:00,72.01,72.04,71.98,72.01,10900.0,70.0124,70.0416,69.9833,70.0124,10900.0
2013-12-10 11:30:00,72.02,72.06,71.97,72.03,16200.0,70.0222,70.0611,69.9736,70.0319,16200.0
2013-12-10 11:35:00,72.04,72.29,71.99,72.28,14600.0,70.0416,70.2847,69.993,70.275,14600.0
2013-12-10 11:40:00,72.27,72.33,72.21,72.22,12000.0,70.2652,70.3236,70.2069,70.2166,12000.0
2013-12-10 11:45:00,72.19,72.21,72.15,72.19,8100.0,70.1875,70.2069,70.1486,70.1875,8100.0
2013-12-10 11:50:00,72.19,72.19,72.0,72.03,6500.0,70.1875,70.1875,70.0027,70.0319,6500.0
2013-12-10 11:55:00,72.0,72.03,71.97,72.02,11800.0,70.0027,70.0319,69.9736,70.0222,11800.0
2013-12-10 12:00:00,72.03,72.03,71.98,71.98,8300.0,70.0319,70.0319,69.9833,69.9833,8300.0
2013-12-10 12:05:00,71.99,72.01,71.88,71.95,20200.0,69.993,70.0124,69.8861,69.9541,20200.0
2013-12-10 12:10:00,71.95,72.03,71.92,72.03,12600.0,69.9541,70.0319,69.9249,70.0319,12600.0
2013-12-10 12:15:00,72.02,72.05,72.01,72.03,8800.0,70.0222,70.0513,70.0124,70.0319,8800.0
2013-12-10 12:20:00,72.05,72.22,72.05,72.21,18200.0,70.0513,70.2166,70.0513,70.2069,18200.0
2013-12-10 12:25:00,72.21,72.31,72.17,72.3,18100.0,70.2069,70.3041,70.168,70.2944,18100.0
2013-12-10 12:30:00,72.28,72.4,72.28,72.37,13600.0,70.275,70.3916,70.275,70.3625,13600.0
2013-12-10 12:35:00,72.37,72.38,72.27,72.31,11900.0,70.3625,70.3722,70.2652,70.3041,11900.0
2013-12-10 12:40:00,72.3,72.3,72.18,72.22,5900.0,70.2944,70.2944,70.1777,70.2166,5900.0
2013-12-10 12:45:00,72.2,72.22,72.18,72.2,7800.0,70.1972,70.2166,70.1777,70.1972,7800.0
2013-12-10 12:50:00,72.2,72.32,72.2,72.26,11400.0,70.1972,70.3138,70.1972,70.2555,11400.0
2013-12-10 12:55:00,72.24,72.25,72.15,72.17,20800.0,70.2361,70.2458,70.1486,70.168,20800.0
2013-12-10 13:00:00,72.15,72.16,72.09,72.14,9400.0,70.1486,70.1583,70.0902,70.1388,9400.0
2013-12-10 13:05:00,72.11,72.22,72.11,72.2,8600.0,70.1097,70.2166,70.1097,70.1972,8600.0
2013-12-10 13:10:00,72.18,72.19,72.09,72.09,13900.0,70.1777,70.1875,70.0902,70.0902,13900.0
2013-12-10 13:15:00,72.1,72.11,72.0,72.01,8200.0,70.1,70.1097,70.0027,70.0124,8200.0
2013-12-10 13:20:00,72.02,72.2,72.01,72.2,13300.0,70.0222,70.1972,70.0124,70.1972,13300.0
2013-12-10 13:25:00,72.2,72.2,72.01,72.11,11500.0,70.1972,70.1972,70.0124,70.1097,11500.0
2013-12-10 13:30:00,72.1,72.11,71.99,72.0,10800.0,70.1,70.1097,69.993,70.0027,10800.0
2013-12-10 13:35:00,71.99,72.05,71.9,72.05,29900.0,69.993,70.0513,69.9055,70.0513,29900.0
2013-12-10 13:40:00,72.03,72.05,72.0,72.01,12000.0,70.0319,70.0513,70.0027,70.0124,12000.0
2013-12-10 13:45:00,72.02,72.04,72.01,72.04,10900.0,70.0222,70.0416,70.0124,70.0416,10900.0
2013-12-10 13:50:00,72.03,72.08,72.01,72.02,21300.0,70.0319,70.0805,70.0124,70.0222,21300.0
2013-12-10 13:55:00,72.03,72.03,71.89,71.97,26500.0,70.0319,70.0319,69.8958,69.9736,26500.0
2013-12-10 14:00:00,71.98,72.03,71.95,71.96,16000.0,69.9833,70.0319,69.9541,69.9638,16000.0
2013-12-10 14:05:00,71.99,71.99,71.84,71.99,23900.0,69.993,69.993,69.8472,69.993,23900.0
2013-12-10 14:10:00,72.02,72.02,71.96,71.99,8200.0,70.0222,70.0222,69.9638,69.993,8200.0
2013-12-10 14:15:00,71.97,72.0,71.94,71.95,8900.0,69.9736,70.0027,69.9444,69.9541,8900.0
2013-12-10 14:20:00,71.95,71.98,71.95,71.95,11900.0,69.9541,69.9833,69.9541,69.9541,11900.0
2013-12-10 14:25:00,71.95,71.99,71.94,71.95,11600.0,69.9541,69.993,69.9444,69.9541,11600.0
2013-12-10 14:30:00,71.97,71.97,71.85,71.86,14700.0,69.9736,69.9736,69.8569,69.8666,14700.0
2013-12-10 14:35:00,71.85,71.89,71.83,71.87,29700.0,69.8569,69.8958,69.8374,69.8763,29700.0
2013-12-10 14:40:00,71.87,71.88,71.83,71.84,18900.0,69.8763,69.8861,69.8374,69.8472,18900.0
2013-12-10 14:45:00,71.83,71.84,71.72,71.72,26100.0,69.8374,69.8472,69.7305,69.7305,26100.0
2013-12-10 14:50:00,71.73,71.73,71.67,71.68,20700.0,69.7402,69.7402,69.6819,69.6916,20700.0
2013-12-10 14:55:00,71.69,71.8,71.66,71.77,25900.0,69.7013,69.8083,69.6722,69.7791,25900.0
2013-12-10 15:00:00,71.77,71.81,71.69,71.7,39200.0,69.7791,69.818,69.7013,69.711,39200.0
2013-12-10 15:05:00,71.7,71.84,71.66,71.84,18700.0,69.711,69.8472,69.6722,69.8472,18700.0
2013-12-10 15:10:00,71.83,71.97,71.81,71.93,19400.0,69.8374,69.9736,69.818,69.9347,19400.0
2013-12-10 15:15:00,71.92,71.93,71.8,71.8,15900.0,69.9249,69.9347,69.8083,69.8083,15900.0
2013-12-10 15:20:00,71.8,71.87,71.8,71.8,18500.0,69.8083,69.8763,69.8083,69.8083,18500.0
2013-12-10 15:25:00,71.8,71.84,71.77,71.78,17400.0,69.8083,69.8472,69.7791,69.7888,17400.0
2013-12-10 15:30:00,71.78,71.79,71.69,71.69,23600.0,69.7888,69.7986,69.7013,69.7013,23600.0
2013-12-10 15:35:00,71.7,71.74,71.66,71.74,30500.0,69.711,69.7499,69.6722,69.7499,30500.0
2013-12-10 15:40:00,71.74,71.75,71.7,71.73,25900.0,69.7499,69.7597,69.711,69.7402,25900.0
2013-12-10 15:45:00,71.72,71.73,71.62,71.66,39900.0,69.7305,69.7402,69.6333,69.6722,39900.0
2013-12-10 15:50:00,71.66,71.9,71.58,71.79,186000.0,69.6722,69.9055,69.5944,69.7986,186000.0
2013-12-10 15:55:00,71.79,71.81,71.72,71.73,72700.0,69.7986,69.818,69.7305,69.7402,72700.0
2013-12-11 09:30:00,71.92,72.25,71.72,72.14,26800.0,69.9249,70.2458,69.7305,70.1388,26800.0
2013-12-11 09:35:00,72.19,72.19,71.78,71.95,11200.0,70.1875,70.1875,69.7888,69.9541,11200.0
2013-12-11 09:40:00,71.94,72.09,71.71,71.77,19900.0,69.9444,70.0902,69.7208,69.7791,19900.0
2013-12-11 09:45:00,71.74,71.75,71.21,71.31,57700.0,69.7499,69.7597,69.2346,69.3319,57700.0
2013-12-11 09:50:00,71.33,71.61,71.07,71.59,24000.0,69.3513,69.6235,69.0985,69.6041,24000.0
2013-12-11 09:55:00,71.58,71.67,71.52,71.66,17500.0,69.5944,69.6819,69.536,69.6722,17500.0
2013-12-11 10:00:00,71.62,71.64,71.25,71.34,42100.0,69.6333,69.6527,69.2735,69.361,42100.0
2013-12-11 10:05:00,71.32,71.34,71.09,71.26,31400.0,69.3416,69.361,69.118,69.2833,31400.0
2013-12-11 10:10:00,71.26,71.34,71.21,71.34,16000.0,69.2833,69.361,69.2346,69.361,16000.0
2013-12-11 10:15:00,71.34,71.36,71.2,71.2,20500.0,69.361,69.3805,69.2249,69.2249,20500.0
2013-12-11 10:20:00,71.16,71.37,71.16,71.22,11100.0,69.186,69.3902,69.186,69.2444,11100.0
2013-12-11 10:25:00,71.25,71.25,70.96,70.96,16200.0,69.2735,69.2735,68.9916,68.9916,16200.0
2013-12-11 10:30:00,71.02,71.15,71.01,71.15,12500.0,69.0499,69.1763,69.0402,69.1763,12500.0
2013-12-11 10:35:00,71.16,71.19,71.09,71.11,6100.0,69.186,69.2152,69.118,69.1374,6100.0
2013-12-11 10:40:00,71.09,71.13,71.0,71.01,12900.0,69.118,69.1569,69.0305,69.0402,12900.0
2013-12-11 10:45:00,71.0,71.05,70.99,71.05,17000.0,69.0305,69.0791,69.0207,69.0791,17000.0
2013-12-11 10:50:00,71.03,71.06,70.91,71.0,14700.0,69.0596,69.0888,68.943,69.0305,14700.0
2013-12-11 10:55:00,71.04,71.25,70.97,71.12,17700.0,69.0694,69.2735,69.0013,69.1471,17700.0
2013-12-11 11:00:00,71.11,71.16,71.09,71.1,10800.0,69.1374,69.186,69.118,69.1277,10800.0
2013-12-11 11:05:00,71.11,71.19,71.09,71.15,11500.0,69.1374,69.2152,69.118,69.1763,11500.0
2013-12-11 11:10:00,71.17,71.3,71.15,71.28,4500.0,69.1957,69.3221,69.1763,69.3027,4500.0
2013-12-11 11:15:00,71.28,71.28,71.16,71.17,36100.0,69.3027,69.3027,69.186,69.1957,36100.0
2013-12-11 11:20:00,71.18,71.34,71.08,71.1,45200.0,69.2055,69.361,69.1082,69.1277,45200.0
2013-12-11 11:25:00,71.07,71.2,71.02,71.07,12500.0,69.0985,69.2249,69.0499,69.0985,12500.0
2013-12-11 11:30:00,71.09,71.09,71.0,71.06,11500.0,69.118,69.118,69.0305,69.0888,11500.0
2013-12-11 11:35:00,71.05,71.1,70.97,71.04,19100.0,69.0791,69.1277,69.0013,69.0694,19100.0
2013-12-11 11:40:00,70.99,71.06,70.99,71.0,8800.0,69.0207,69.0888,69.0207,69.0305,8800.0
2013-12-11 11:45:00,70.97,70.99,70.87,70.9,26600.0,69.0013,69.0207,68.9041,68.9332,26600.0
2013-12-11 11:50:00,70.91,70.92,70.67,70.8,18800.0,68.943,68.9527,68.7096,68.836,18800.0
2013-12-11 11:55:00,70.77,70.92,70.77,70.9,6000.0,68.8068,68.9527,68.8068,68.9332,6000.0
2013-12-11 12:00:00,70.87,70.88,70.7,70.73,20700.0,68.9041,68.9138,68.7388,68.768,20700.0
2013-12-11 12:05:00,70.74,70.79,70.68,70.75,10900.0,68.7777,68.8263,68.7193,68.7874,10900.0
2013-12-11 12:10:00,70.74,70.79,70.68,70.74,7800.0,68.7777,68.8263,68.7193,68.7777,7800.0
2013-12-11 12:15:00,70.8,70.8,70.7,70.71,34400.0,68.836,68.836,68.7388,68.7485,34400.0
2013-12-11 12:20:00,70.7,70.72,70.49,70.51,37200.0,68.7388,68.7582,68.5346,68.5541,37200.0
2013-12-11 12:25:00,70.5,70.51,70.4,70.42,34900.0,68.5443,68.5541,68.4471,68.4666,34900.0
2013-12-11 12:30:00,70.42,70.5,70.28,70.33,15900.0,68.4666,68.5443,68.3304,68.3791,15900.0
2013-12-11 12:35:00,70.34,70.53,70.34,70.52,5100.0,68.3888,68.5735,68.3888,68.5638,5100.0
2013-12-11 12:40:00,70.47,70.54,70.45,70.47,13400.0,68.5152,68.5832,68.4957,68.5152,13400.0
2013-12-11 12:45:00,70.47,70.57,70.45,70.55,3000.0,68.5152,68.6124,68.4957,68.5929,3000.0
2013-12-11 12:50:00,70.61,70.63,70.56,70.58,1700.0,68.6513,68.6707,68.6027,68.6221,1700.0
2013-12-11 12:55:00,70.62,70.62,70.46,70.48,36500.0,68.661,68.661,68.5054,68.5249,36500.0
2013-12-11 13:00:00,70.5,70.64,70.5,70.64,4100.0,68.5443,68.6805,68.5443,68.6805,4100.0
2013-12-11 13:05:00,70.64,70.88,70.62,70.81,26100.0,68.6805,68.9138,68.661,68.8457,26100.0
2013-12-11 13:10:00,70.81,70.81,70.74,70.74,3600.0,68.8457,68.8457,68.7777,68.7777,3600.0
2013-12-11 13:15:00,70.74,70.74,70.51,70.51,10700.0,68.7777,68.7777,68.5541,68.5541,10700.0
2013-12-11 13:20:00,70.53,70.58,70.5,70.58,5400.0,68.5735,68.6221,68.5443,68.6221,5400.0
2013-12-11 13:25:00,70.56,70.57,70.46,70.46,26100.0,68.6027,68.6124,68.5054,68.5054,26100.0
2013-12-11 13:30:00,70.43,70.49,70.42,70.49,11800.0,68.4763,68.5346,68.4666,68.5346,11800.0
2013-12-11 13:35:00,70.48,70.67,70.47,70.67,3800.0,68.5249,68.7096,68.5152,68.7096,3800.0
2013-12-11 13:40:00,70.66,70.76,70.64,70.73,6600.0,68.6999,68.7971,68.6805,68.768,6600.0
2013-12-11 13:45:00,70.73,70.77,70.65,70.68,9600.0,68.768,68.8068,68.6902,68.7193,9600.0
2013-12-11 13:50:00,70.65,70.7,70.62,70.64,5200.0,68.6902,68.7388,68.661,68.6805,5200.0
2013-12-11 13:55:00,70.64,70.68,70.64,70.66,10600.0,68.6805,68.7193,68.6805,68.6999,10600.0
2013-12-11 14:00:00,70.63,70.68,70.53,70.57,6600.0,68.6707,68.7193,68.5735,68.6124,6600.0
2013-12-11 14:05:00,70.54,70.56,70.42,70.47,6800.0,68.5832,68.6027,68.4666,68.5152,6800.0
2013-12-11 14:10:00,70.48,70.5,70.42,70.45,6500.0,68.5249,68.5443,68.4666,68.4957,6500.0
2013-12-11 14:15:00,70.44,70.45,70.25,70.25,37300.0,68.486,68.4957,68.3013,68.3013,37300.0
2013-12-11 14:20:00,70.24,70.42,70.24,70.4,16400.0,68.2915,68.4666,68.2915,68.4471,16400.0
2013-12-11 14:25:00,70.42,70.42,70.26,70.34,7300.0,68.4666,68.4666,68.311,68.3888,7300.0
2013-12-11 14:30:00,70.37,70.37,70.23,70.32,11600.0,68.4179,68.4179,68.2818,68.3693,11600.0
2013-12-11 14:35:00,70.32,70.36,70.29,70.36,4600.0,68.3693,68.4082,68.3402,68.4082,4600.0
2013-12-11 14:40:00,70.36,70.41,70.31,70.33,11600.0,68.4082,68.4568,68.3596,68.3791,11600.0
2013-12-11 14:45:00,70.32,70.42,70.28,70.38,10400.0,68.3693,68.4666,68.3304,68.4277,10400.0
2013-12-11 14:50:00,70.37,70.4,70.32,70.35,10600.0,68.4179,68.4471,68.3693,68.3985,10600.0
2013-12-11 14:55:00,70.35,70.35,70.24,70.27,16900.0,68.3985,68.3985,68.2915,68.3207,16900.0
2013-12-11 15:00:00,70.29,70.37,70.23,70.27,9700.0,68.3402,68.4179,68.2818,68.3207,9700.0
2013-12-11 15:05:00,70.28,70.32,70.22,70.27,16600.0,68.3304,68.3693,68.2721,68.3207,16600.0
2013-12-11 15:10:00,70.27,70.31,70.17,70.19,20900.0,68.3207,68.3596,68.2235,68.2429,20900.0
2013-12-11 15:15:00,70.21,70.22,70.06,70.1,21200.0,68.2624,68.2721,68.1165,68.1554,21200.0
2013-12-11 15:20:00,70.09,70.19,70.07,70.19,12300.0,68.1457,68.2429,68.1263,68.2429,12300.0
2013-12-11 15:25:00,70.19,70.25,70.16,70.17,18800.0,68.2429,68.3013,68.2138,68.2235,18800.0
2013-12-11 15:30:00,70.18,70.24,70.16,70.2,25400.0,68.2332,68.2915,68.2138,68.2527,25400.0
2013-12-11 15:35:00,70.2,70.23,70.0,70.02,27200.0,68.2527,68.2818,68.0582,68.0776,27200.0
2013-12-11 15:40:00,70.04,70.07,69.92,69.92,118000.0,68.0971,68.1263,67.9804,67.9804,118000.0
2013-12-11 15:45:00,69.96,70.0,69.82,70.0,43300.0,68.0193,68.0582,67.8832,68.0582,43300.0
2013-12-11 15:50:00,70.01,70.07,69.81,69.86,67100.0,68.0679,68.1263,67.8735,67.9221,67100.0
2013-12-11 15:55:00,69.86,70.09,69.86,69.98,117100.0,67.9221,68.1457,67.9221,68.0388,117100.0
2013-12-12 09:30:00,69.77,69.94,69.77,69.92,14300.0,67.8346,67.9999,67.8346,67.9804,14300.0
2013-12-12 09:35:00,69.89,70.04,69.75,69.93,17000.0,67.9513,68.0971,67.8151,67.9901,17000.0
2013-12-12 09:40:00,69.89,70.2,69.88,70.09,29600.0,67.9513,68.2527,67.9415,68.1457,29600.0
2013-12-12 09:45:00,70.11,70.13,69.92,69.92,14400.0,68.1652,68.1846,67.9804,67.9804,14400.0
2013-12-12 09:50:00,69.9,70.2,69.81,69.88,35700.0,67.961,68.2527,67.8735,67.9415,35700.0
2013-12-12 09:55:00,69.88,70.0,69.82,69.85,11300.0,67.9415,68.0582,67.8832,67.9124,11300.0
2013-12-12 10:00:00,69.85,70.01,69.74,69.98,14400.0,67.9124,68.0679,67.8054,68.0388,14400.0
2013-12-12 10:05:00,69.98,70.08,69.94,69.96,8500.0,68.0388,68.136,67.9999,68.0193,8500.0
2013-12-12 10:10:00,69.96,69.96,69.79,69.82,20200.0,68.0193,68.0193,67.854,67.8832,20200.0
2013-12-12 10:15:00,69.81,69.83,69.51,69.52,17100.0,67.8735,67.8929,67.5818,67.5915,17100.0
2013-12-12 10:20:00,69.52,69.68,69.52,69.63,10600.0,67.5915,67.7471,67.5915,67.6985,10600.0
2013-12-12 10:25:00,69.64,69.85,69.63,69.82,19800.0,67.7082,67.9124,67.6985,67.8832,19800.0
2013-12-12 10:30:00,69.82,69.97,69.75,69.91,8100.0,67.8832,68.029,67.8151,67.9707,8100.0
2013-12-12 10:35:00,69.97,70.14,69.97,70.12,25000.0,68.029,68.1943,68.029,68.1749,25000.0
2013-12-12 10:40:00,70.11,70.15,69.96,70.12,11800.0,68.1652,68.204,68.0193,68.1749,11800.0
2013-12-12 10:45:00,70.15,70.29,70.12,70.24,13500.0,68.204,68.3402,68.1749,68.2915,13500.0
2013-12-12 10:50:00,70.24,70.26,70.05,70.1,8100.0,68.2915,68.311,68.1068,68.1554,8100.0
2013-12-12 10:55:00,70.1,70.25,70.01,70.25,10200.0,68.1554,68.3013,68.0679,68.3013,10200.0
2013-12-12 11:00:00,70.24,70.36,70.23,70.27,18500.0,68.2915,68.4082,68.2818,68.3207,18500.0
2013-12-12 11:05:00,70.31,70.47,70.31,70.41,21100.0,68.3596,68.5152,68.3596,68.4568,21100.0
2013-12-12 11:10:00,70.39,70.45,70.39,70.43,6400.0,68.4374,68.4957,68.4374,68.4763,6400.0
2013-12-12 11:15:00,70.43,70.56,70.42,70.42,33300.0,68.4763,68.6027,68.4666,68.4666,33300.0
2013-12-12 11:20:00,70.39,70.57,70.39,70.49,5500.0,68.4374,68.6124,68.4374,68.5346,5500.0
2013-12-12 11:25:00,70.52,70.52,70.3,70.35,11400.0,68.5638,68.5638,68.3499,68.3985,11400.0
2013-12-12 11:30:00,70.33,70.55,70.33,70.51,12400.0,68.3791,68.5929,68.3791,68.5541,12400.0
2013-12-12 11:35:00,70.46,70.56,70.42,70.55,7200.0,68.5054,68.6027,68.4666,68.5929,7200.0
2013-12-12 11:40:00,70.56,70.56,70.5,70.53,12300.0,68.6027,68.6027,68.5443,68.5735,12300.0
2013-12-12 11:45:00,70.51,70.61,70.45,70.59,8300.0,68.5541,68.6513,68.4957,68.6318,8300.0
2013-12-12 11:50:00,70.6,70.7,70.6,70.69,22200.0,68.6416,68.7388,68.6416,68.7291,22200.0
2013-12-12 11:55:00,70.69,70.7,70.57,70.61,15000.0,68.7291,68.7388,68.6124,68.6513,15000.0
2013-12-12 12:00:00,70.6,70.6,70.47,70.51,15100.0,68.6416,68.6416,68.5152,68.5541,15100.0
2013-12-12 12:05:00,70.51,70.57,70.47,70.47,12300.0,68.5541,68.6124,68.5152,68.5152,12300.0
2013-12-12 12:10:00,70.43,70.63,70.39,70.39,16500.0,68.4763,68.6707,68.4374,68.4374,16500.0
2013-12-12 12:15:00,70.39,70.45,70.34,70.39,9500.0,68.4374,68.4957,68.3888,68.4374,9500.0
2013-12-12 12:20:00,70.35,70.36,70.17,70.17,13100.0,68.3985,68.4082,68.2235,68.2235,13100.0
2013-12-12 12:25:00,70.19,70.35,70.17,70.28,5900.0,68.2429,68.3985,68.2235,68.3304,5900.0
2013-12-12 12:30:00,70.25,70.28,70.18,70.18,6600.0,68.3013,68.3304,68.2332,68.2332,6600.0
2013-12-12 12:35:00,70.21,70.4,70.2,70.36,11600.0,68.2624,68.4471,68.2527,68.4082,11600.0
2013-12-12 12:40:00,70.36,70.41,70.33,70.35,10000.0,68.4082,68.4568,68.3791,68.3985,10000.0
2013-12-12 12:45:00,70.36,70.43,70.36,70.4,6100.0,68.4082,68.4763,68.4082,68.4471,6100.0
2013-12-12 12:50:00,70.36,70.41,70.32,70.41,9800.0,68.4082,68.4568,68.3693,68.4568,9800.0
2013-12-12 12:55:00,70.41,70.47,70.41,70.42,5100.0,68.4568,68.5152,68.4568,68.4666,5100.0
2013-12-12 13:00:00,70.46,70.52,70.43,70.52,5700.0,68.5054,68.5638,68.4763,68.5638,5700.0
2013-12-12 13:05:00,70.52,70.54,70.43,70.43,4300.0,68.5638,68.5832,68.4763,68.4763,4300.0
2013-12-12 13:10:00,70.43,70.47,70.36,70.36,10800.0,68.4763,68.5152,68.4082,68.4082,10800.0
2013-12-12 13:15:00,70.37,70.44,70.31,70.44,15500.0,68.4179,68.486,68.3596,68.486,15500.0
2013-12-12 13:20:00,70.44,70.49,70.41,70.46,12300.0,68.486,68.5346,68.4568,68.5054,12300.0
2013-12-12 13:25:00,70.44,70.47,70.36,70.47,8000.0,68.486,68.5152,68.4082,68.5152,8000.0
2013-12-12 13:30:00,70.47,70.49,70.42,70.47,8400.0,68.5152,68.5346,68.4666,68.5152,8400.0
2013-12-12 13:35:00,70.48,70.55,70.46,70.55,8700.0,68.5249,68.5929,68.5054,68.5929,8700.0
2013-12-12 13:40:00,70.55,70.59,70.52,70.55,6200.0,68.5929,68.6318,68.5638,68.5929,6200.0
2013-12-12 13:45:00,70.58,70.73,70.58,70.71,10000.0,68.6221,68.768,68.6221,68.7485,10000.0
2013-12-12 13:50:00,70.69,70.7,70.65,70.7,6200.0,68.7291,68.7388,68.6902,68.7388,6200.0
2013-12-12 13:55:00,70.7,70.85,70.7,70.85,13500.0,68.7388,68.8846,68.7388,68.8846,13500.0
2013-12-12 14:00:00,70.84,71.03,70.84,70.91,37800.0,68.8749,69.0596,68.8749,68.943,37800.0
2013-12-12 14:05:00,70.9,70.98,70.83,70.95,14200.0,68.9332,69.011,68.8652,68.9819,14200.0
2013-12-12 14:10:00,70.94,70.95,70.87,70.91,11400.0,68.9721,68.9819,68.9041,68.943,11400.0
2013-12-12 14:15:00,70.91,70.97,70.9,70.97,6700.0,68.943,69.0013,68.9332,69.0013,6700.0
2013-12-12 14:20:00,70.96,70.96,70.81,70.87,15600.0,68.9916,68.9916,68.8457,68.9041,15600.0
2013-12-12 14:25:00,70.87,70.99,70.86,70.98,12300.0,68.9041,69.0207,68.8943,69.011,12300.0
2013-12-12 14:30:00,70.98,71.0,70.94,70.96,10000.0,69.011,69.0305,68.9721,68.9916,10000.0
2013-12-12 14:35:00,70.97,71.01,70.95,70.98,16600.0,69.0013,69.0402,68.9819,69.011,16600.0
2013-12-12 14:40:00,70.99,71.04,70.94,71.02,9200.0,69.0207,69.0694,68.9721,69.0499,9200.0
2013-12-12 14:45:00,71.02,71.03,70.77,70.78,58200.0,69.0499,69.0596,68.8068,68.8166,58200.0
2013-12-12 14:50:00,70.77,70.97,70.75,70.9,18400.0,68.8068,69.0013,68.7874,68.9332,18400.0
2013-12-12 14:55:00,70.93,70.95,70.84,70.87,14300.0,68.9624,68.9819,68.8749,68.9041,14300.0
2013-12-12 15:00:00,70.87,70.9,70.77,70.78,6000.0,68.9041,68.9332,68.8068,68.8166,6000.0
2013-12-12 15:05:00,70.78,70.81,70.7,70.73,12700.0,68.8166,68.8457,68.7388,68.768,12700.0
2013-12-12 15:10:00,70.7,70.72,70.55,70.55,30900.0,68.7388,68.7582,68.5929,68.5929,30900.0
2013-12-12 15:15:00,70.58,70.72,70.58,70.72,13900.0,68.6221,68.7582,68.6221,68.7582,13900.0
2013-12-12 15:20:00,70.69,70.78,70.68,70.76,13800.0,68.7291,68.8166,68.7193,68.7971,13800.0
2013-12-12 15:25:00,70.76,70.85,70.75,70.82,11900.0,68.7971,68.8846,68.7874,68.8555,11900.0
2013-12-12 15:30:00,70.84,70.96,70.81,70.94,20000.0,68.8749,68.9916,68.8457,68.9721,20000.0
2013-12-12 15:35:00,70.94,70.99,70.78,70.78,15900.0,68.9721,69.0207,68.8166,68.8166,15900.0
2013-12-12 15:40:00,70.77,70.85,70.76,70.83,27800.0,68.8068,68.8846,68.7971,68.8652,27800.0
2013-12-12 15:45:00,70.83,70.83,70.61,70.65,35400.0,68.8652,68.8652,68.6513,68.6902,35400.0
2013-12-12 15:50:00,70.65,70.68,70.58,70.62,40700.0,68.6902,68.7193,68.6221,68.661,40700.0
2013-12-12 15:55:00,70.6,70.62,70.51,70.62,60000.0,68.6416,68.661,68.5541,68.661,60000.0
2013-12-13 09:30:00,70.62,71.52,70.62,71.52,24800.0,68.661,69.536,68.661,69.536,24800.0
2013-12-13 09:35:00,71.51,71.6,70.9,71.09,18200.0,69.5263,69.6138,68.9332,69.118,18200.0
2013-12-13 09:40:00,70.97,71.05,70.69,70.82,16100.0,69.0013,69.0791,68.7291,68.8555,16100.0
2013-12-13 09:45:00,70.83,70.94,70.75,70.78,5100.0,68.8652,68.9721,68.7874,68.8166,5100.0
2013-12-13 09:50:00,70.84,71.0,70.73,70.85,66700.0,68.8749,69.0305,68.768,68.8846,66700.0
2013-12-13 09:55:00,70.85,71.0,70.59,70.62,49100.0,68.8846,69.0305,68.6318,68.661,49100.0
2013-12-13 10:00:00,70.67,70.98,70.67,70.97,6200.0,68.7096,69.011,68.7096,69.0013,6200.0
2013-12-13 10:05:00,71.02,71.03,70.78,70.97,7900.0,69.0499,69.0596,68.8166,69.0013,7900.0
2013-12-13 10:10:00,71.03,71.26,71.03,71.06,10300.0,69.0596,69.2833,69.0596,69.0888,10300.0
2013-12-13 10:15:00,71.05,71.16,70.85,70.99,10200.0,69.0791,69.186,68.8846,69.0207,10200.0
2013-12-13 10:20:00,71.0,71.14,70.9,70.92,11000.0,69.0305,69.1666,68.9332,68.9527,11000.0
2013-12-13 10:25:00,70.9,71.05,70.83,70.98,10900.0,68.9332,69.0791,68.8652,69.011,10900.0
2013-12-13 10:30:00,70.95,71.24,70.93,71.24,5700.0,68.9819,69.2638,68.9624,69.2638,5700.0
2013-12-13 10:35:00,71.21,71.35,71.21,71.35,14200.0,69.2346,69.3708,69.2346,69.3708,14200.0
2013-12-13 10:40:00,71.32,71.39,71.32,71.37,15900.0,69.3416,69.4096,69.3416,69.3902,15900.0
2013-12-13 10:45:00,71.35,71.56,71.3,71.42,31200.0,69.3708,69.5749,69.3221,69.4388,31200.0
2013-12-13 10:50:00,71.36,71.43,71.3,71.42,19200.0,69.3805,69.4485,69.3221,69.4388,19200.0
2013-12-13 10:55:00,71.37,71.43,71.3,71.37,12700.0,69.3902,69.4485,69.3221,69.3902,12700.0
2013-12-13 11:00:00,71.37,71.5,71.19,71.2,33300.0,69.3902,69.5166,69.2152,69.2249,33300.0
2013-12-13 11:05:00,71.21,71.45,71.21,71.4,10000.0,69.2346,69.468,69.2346,69.4194,10000.0
2013-12-13 11:10:00,71.42,71.44,71.31,71.36,7400.0,69.4388,69.4583,69.3319,69.3805,7400.0
2013-12-13 11:15:00,71.43,71.51,71.36,71.46,11100.0,69.4485,69.5263,69.3805,69.4777,11100.0
2013-12-13 11:20:00,71.43,71.43,71.24,71.24,6100.0,69.4485,69.4485,69.2638,69.2638,6100.0
2013-12-13 11:25:00,71.27,71.36,71.23,71.26,15000.0,69.293,69.3805,69.2541,69.2833,15000.0
2013-12-13 11:30:00,71.26,71.48,71.21,71.48,17000.0,69.2833,69.4971,69.2346,69.4971,17000.0
2013-12-13 11:35:00,71.43,71.45,71.35,71.4,9000.0,69.4485,69.468,69.3708,69.4194,9000.0
2013-12-13 11:40:00,71.43,71.49,71.42,71.42,5800.0,69.4485,69.5069,69.4388,69.4388,5800.0
2013-12-13 11:45:00,71.44,71.55,71.44,71.44,7400.0,69.4583,69.5652,69.4583,69.4583,7400.0
2013-12-13 11:50:00,71.47,71.56,71.44,71.49,18300.0,69.4874,69.5749,69.4583,69.5069,18300.0
2013-12-13 11:55:00,71.52,71.66,71.47,71.66,12800.0,69.536,69.6722,69.4874,69.6722,12800.0
2013-12-13 12:00:00,71.7,71.95,71.64,71.84,30200.0,69.711,69.9541,69.6527,69.8472,30200.0
2013-12-13 12:05:00,71.82,71.88,71.75,71.81,9700.0,69.8277,69.8861,69.7597,69.818,9700.0
2013-12-13 12:10:00,71.79,71.95,71.76,71.95,5500.0,69.7986,69.9541,69.7694,69.9541,5500.0
2013-12-13 12:15:00,71.9,72.01,71.84,71.98,10900.0,69.9055,70.0124,69.8472,69.9833,10900.0
2013-12-13 12:20:00,72.01,72.24,72.01,72.24,28900.0,70.0124,70.2361,70.0124,70.2361,28900.0
2013-12-13 12:25:00,72.25,72.28,72.2,72.25,13600.0,70.2458,70.275,70.1972,70.2458,13600.0
2013-12-13 12:30:00,72.26,72.26,72.11,72.22,16700.0,70.2555,70.2555,70.1097,70.2166,16700.0
2013-12-13 12:35:00,72.23,72.33,72.18,72.21,17500.0,70.2263,70.3236,70.1777,70.2069,17500.0
2013-12-13 12:40:00,72.26,72.28,72.11,72.2,9500.0,70.2555,70.275,70.1097,70.1972,9500.0
2013-12-13 12:45:00,72.21,72.24,72.1,72.1,7500.0,70.2069,70.2361,70.1,70.1,7500.0
2013-12-13 12:50:00,72.1,72.12,72.0,72.09,9500.0,70.1,70.1194,70.0027,70.0902,9500.0
2013-12-13 12:55:00,72.12,72.15,72.06,72.06,9300.0,70.1194,70.1486,70.0611,70.0611,9300.0
2013-12-13 13:00:00,72.08,72.12,72.05,72.12,4100.0,70.0805,70.1194,70.0513,70.1194,4100.0
2013-12-13 13:05:00,72.12,72.13,72.04,72.09,7500.0,70.1194,70.1291,70.0416,70.0902,7500.0
2013-12-13 13:10:00,72.1,72.11,72.01,72.08,5200.0,70.1,70.1097,70.0124,70.0805,5200.0
2013-12-13 13:15:00,72.07,72.07,72.01,72.02,4800.0,70.0708,70.0708,70.0124,70.0222,4800.0
2013-12-13 13:20:00,72.02,72.02,71.87,71.87,5900.0,70.0222,70.0222,69.8763,69.8763,5900.0
2013-12-13 13:25:00,71.88,71.97,71.87,71.87,4000.0,69.8861,69.9736,69.8763,69.8763,4000.0
2013-12-13 13:30:00,71.87,71.94,71.82,71.92,6900.0,69.8763,69.9444,69.8277,69.9249,6900.0
2013-12-13 13:35:00,71.94,71.97,71.88,71.88,4300.0,69.9444,69.9736,69.8861,69.8861,4300.0
2013-12-13 13:40:00,71.91,71.95,71.85,71.85,7200.0,69.9152,69.9541,69.8569,69.8569,7200.0
2013-12-13 13:45:00,71.83,71.92,71.81,71.89,3200.0,69.8374,69.9249,69.818,69.8958,3200.0
2013-12-13 13:50:00,71.93,71.95,71.87,71.87,6600.0,69.9347,69.9541,69.8763,69.8763,6600.0
2013-12-13 13:55:00,71.9,72.0,71.84,71.99,27500.0,69.9055,70.0027,69.8472,69.993,27500.0
2013-12-13 14:00:00,71.97,72.02,71.85,71.85,10100.0,69.9736,70.0222,69.8569,69.8569,10100.0
2013-12-13 14:05:00,71.87,72.04,71.86,72.04,18800.0,69.8763,70.0416,69.8666,70.0416,18800.0
2013-12-13 14:10:00,72.04,72.05,71.91,71.95,20300.0,70.0416,70.0513,69.9152,69.9541,20300.0
2013-12-13 14:15:00,71.96,72.09,71.94,71.95,19900.0,69.9638,70.0902,69.9444,69.9541,19900.0
2013-12-13 14:20:00,71.96,72.08,71.95,72.0,19400.0,69.9638,70.0805,69.9541,70.0027,19400.0
2013-12-13 14:25:00,72.01,72.11,71.91,71.95,39400.0,70.0124,70.1097,69.9152,69.9541,39400.0
2013-12-13 14:30:00,71.95,72.03,71.94,72.01,19400.0,69.9541,70.0319,69.9444,70.0124,19400.0
2013-12-13 14:35:00,72.04,72.1,71.85,71.89,23300.0,70.0416,70.1,69.8569,69.8958,23300.0
2013-12-13 14:40:00,71.89,71.9,71.85,71.85,5600.0,69.8958,69.9055,69.8569,69.8569,5600.0
2013-12-13 14:45:00,71.87,71.98,71.87,71.97,41200.0,69.8763,69.9833,69.8763,69.9736,41200.0
2013-12-13 14:50:00,71.94,72.11,71.94,72.04,15900.0,69.9444,70.1097,69.9444,70.0416,15900.0
2013-12-13 14:55:00,72.03,72.13,72.03,72.06,11000.0,70.0319,70.1291,70.0319,70.0611,11000.0
2013-12-13 15:00:00,72.07,72.13,72.04,72.04,9500.0,70.0708,70.1291,70.0416,70.0416,9500.0
2013-12-13 15:05:00,72.05,72.07,72.0,72.04,7900.0,70.0513,70.0708,70.0027,70.0416,7900.0
2013-12-13 15:10:00,72.05,72.1,72.0,72.09,11400.0,70.0513,70.1,70.0027,70.0902,11400.0
2013-12-13 15:15:00,72.06,72.1,71.99,72.09,34000.0,70.0611,70.1,69.993,70.0902,34000.0
2013-12-13 15:20:00,72.1,72.19,72.06,72.11,26200.0,70.1,70.1875,70.0611,70.1097,26200.0
2013-12-13 15:25:00,72.1,72.23,72.1,72.21,10100.0,70.1,70.2263,70.1,70.2069,10100.0
2013-12-13 15:30:00,72.21,72.21,72.07,72.12,13200.0,70.2069,70.2069,70.0708,70.1194,13200.0
2013-12-13 15:35:00,72.13,72.13,71.97,71.97,11500.0,70.1291,70.1291,69.9736,69.9736,11500.0
2013-12-13 15:40:00,72.01,72.07,71.93,71.99,17700.0,70.0124,70.0708,69.9347,69.993,17700.0
2013-12-13 15:45:00,71.98,72.03,71.92,71.95,31500.0,69.9833,70.0319,69.9249,69.9541,31500.0
2013-12-13 15:50:00,71.95,72.03,71.91,72.0,41800.0,69.9541,70.0319,69.9152,70.0027,41800.0
2013-12-13 15:55:00,72.01,72.04,71.9,72.0,74600.0,70.0124,70.0416,69.9055,70.0027,74600.0
2013-12-16 09:30:00,72.86,73.5,72.8,73.3,44300.0,70.8389,71.4611,70.7805,71.2667,44300.0
2013-12-16 09:35:00,73.2,73.36,73.09,73.22,20800.0,71.1694,71.325,71.0625,71.1889,20800.0
2013-12-16 09:40:00,73.22,73.29,72.96,73.08,19800.0,71.1889,71.2569,70.9361,71.0528,19800.0
2013-12-16 09:45:00,73.05,73.4,73.05,73.25,47900.0,71.0236,71.3639,71.0236,71.218,47900.0
2013-12-16 09:50:00,73.21,73.43,73.18,73.24,18300.0,71.1792,71.3931,71.15,71.2083,18300.0
2013-12-16 09:55:00,73.25,73.42,73.25,73.38,18100.0,71.218,71.3833,71.218,71.3444,18100.0
2013-12-16 10:00:00,73.4,73.42,73.22,73.28,16200.0,71.3639,71.3833,71.1889,71.2472,16200.0
2013-12-16 10:05:00,73.28,73.29,73.15,73.17,60800.0,71.2472,71.2569,71.1208,71.1403,60800.0
2013-12-16 10:10:00,73.24,73.31,73.17,73.25,17700.0,71.2083,71.2764,71.1403,71.218,17700.0
2013-12-16 10:15:00,73.28,73.47,73.17,73.25,110500.0,71.2472,71.4319,71.1403,71.218,110500.0
2013-12-16 10:20:00,73.29,73.31,73.18,73.26,60100.0,71.2569,71.2764,71.15,71.2278,60100.0
2013-12-16 10:25:00,73.2,73.31,73.2,73.26,9200.0,71.1694,71.2764,71.1694,71.2278,9200.0
2013-12-16 10:30:00,73.28,73.35,73.03,73.35,33900.0,71.2472,71.3153,71.0042,71.3153,33900.0
2013-12-16 10:35:00,73.35,73.35,73.24,73.31,12100.0,71.3153,71.3153,71.2083,71.2764,12100.0
2013-12-16 10:40:00,73.31,73.36,73.3,73.35,12600.0,71.2764,71.325,71.2667,71.3153,12600.0
2013-12-16 10:45:00,73.35,73.5,73.34,73.5,20700.0,71.3153,71.4611,71.3056,71.4611,20700.0
2013-12-16 10:50:00,73.45,73.64,73.44,73.59,11900.0,71.4125,71.5972,71.4028,71.5486,11900.0
2013-12-16 10:55:00,73.62,73.62,73.48,73.5,38600.0,71.5778,71.5778,71.4417,71.4611,38600.0
2013-12-16 11:00:00,73.52,73.54,73.3,73.31,12600.0,71.4806,71.5,71.2667,71.2764,12600.0
2013-12-16 11:05:00,73.37,73.37,73.19,73.19,25000.0,71.3347,71.3347,71.1597,71.1597,25000.0
2013-12-16 11:10:00,73.2,73.36,73.19,73.31,11600.0,71.1694,71.325,71.1597,71.2764,11600.0
2013-12-16 11:15:00,73.27,73.29,73.12,73.15,31100.0,71.2375,71.2569,71.0917,71.1208,31100.0
2013-12-16 11:20:00,73.2,73.52,73.2,73.5,15300.0,71.1694,71.4806,71.1694,71.4611,15300.0
2013-12-16 11:25:00,73.52,73.55,73.44,73.44,18000.0,71.4806,71.5097,71.4028,71.4028,18000.0
2013-12-16 11:30:00,73.48,73.51,73.45,73.49,12200.0,71.4417,71.4708,71.4125,71.4514,12200.0
2013-12-16 11:35:00,73.49,73.51,73.38,73.38,11300.0,71.4514,71.4708,71.3444,71.3444,11300.0
2013-12-16 11:40:00,73.36,73.53,73.36,73.48,42100.0,71.325,71.4903,71.325,71.4417,42100.0
2013-12-16 11:45:00,73.52,73.55,73.45,73.45,10600.0,71.4806,71.5097,71.4125,71.4125,10600.0
2013-12-16 11:50:00,73.48,73.51,73.41,73.46,17300.0,71.4417,71.4708,71.3736,71.4222,17300.0
2013-12-16 11:55:00,73.46,73.6,73.43,73.6,20200.0,71.4222,71.5583,71.3931,71.5583,20200.0
2013-12-16 12:00:00,73.6,73.6,73.48,73.54,9100.0,71.5583,71.5583,71.4417,71.5,9100.0
2013-12-16 12:05:00,73.53,73.55,73.44,73.54,8400.0,71.4903,71.5097,71.4028,71.5,8400.0
2013-12-16 12:10:00,73.53,73.56,73.32,73.32,10300.0,71.4903,71.5195,71.2861,71.2861,10300.0
2013-12-16 12:15:00,73.31,73.39,73.26,73.31,6100.0,71.2764,71.3542,71.2278,71.2764,6100.0
2013-12-16 12:20:00,73.38,73.43,73.3,73.41,5400.0,71.3444,71.3931,71.2667,71.3736,5400.0
2013-12-16 12:25:00,73.41,73.56,73.41,73.52,11000.0,71.3736,71.5195,71.3736,71.4806,11000.0
2013-12-16 12:30:00,73.5,73.54,73.45,73.54,9700.0,71.4611,71.5,71.4125,71.5,9700.0
2013-12-16 12:35:00,73.55,73.56,73.5,73.51,6000.0,71.5097,71.5195,71.4611,71.4708,6000.0
2013-12-16 12:40:00,73.51,73.57,73.46,73.51,10600.0,71.4708,71.5292,71.4222,71.4708,10600.0
2013-12-16 12:45:00,73.52,73.52,73.41,73.41,5200.0,71.4806,71.4806,71.3736,71.3736,5200.0
2013-12-16 12:50:00,73.44,73.58,73.44,73.5,4600.0,71.4028,71.5389,71.4028,71.4611,4600.0
2013-12-16 12:55:00,73.47,73.61,73.45,73.55,8200.0,71.4319,71.5681,71.4125,71.5097,8200.0
2013-12-16 13:00:00,73.57,73.57,73.42,73.51,12300.0,71.5292,71.5292,71.3833,71.4708,12300.0
2013-12-16 13:05:00,73.49,73.5,73.41,73.48,9200.0,71.4514,71.4611,71.3736,71.4417,9200.0
2013-12-16 13:10:00,73.52,73.55,73.48,73.49,4300.0,71.4806,71.5097,71.4417,71.4514,4300.0
2013-12-16 13:15:00,73.47,73.54,73.41,73.43,14600.0,71.4319,71.5,71.3736,71.3931,14600.0
2013-12-16 13:20:00,73.43,73.47,73.41,73.44,10600.0,71.3931,71.4319,71.3736,71.4028,10600.0
2013-12-16 13:25:00,73.44,73.55,73.43,73.53,8700.0,71.4028,71.5097,71.3931,71.4903,8700.0
2013-12-16 13:30:00,73.53,73.55,73.42,73.42,10300.0,71.4903,71.5097,71.3833,71.3833,10300.0
2013-12-16 13:35:00,73.4,73.46,73.38,73.45,4400.0,71.3639,71.4222,71.3444,71.4125,4400.0
2013-12-16 13:40:00,73.47,73.49,73.37,73.46,7700.0,71.4319,71.4514,71.3347,71.4222,7700.0
2013-12-16 13:45:00,73.46,73.47,73.4,73.46,6200.0,71.4222,71.4319,71.3639,71.4222,6200.0
2013-12-16 13:50:00,73.45,73.57,73.45,73.47,10200.0,71.4125,71.5292,71.4125,71.4319,10200.0
2013-12-16 13:55:00,73.49,73.55,73.47,73.52,3700.0,71.4514,71.5097,71.4319,71.4806,3700.0
2013-12-16 14:00:00,73.52,73.64,73.51,73.62,15700.0,71.4806,71.5972,71.4708,71.5778,15700.0
2013-12-16 14:05:00,73.63,73.68,73.58,73.63,10700.0,71.5875,71.6361,71.5389,71.5875,10700.0
2013-12-16 14:10:00,73.63,73.73,73.59,73.72,7100.0,71.5875,71.6847,71.5486,71.675,7100.0
2013-12-16 14:15:00,73.72,73.77,73.69,73.69,11300.0,71.675,71.7236,71.6458,71.6458,11300.0
2013-12-16 14:20:00,73.68,73.69,73.6,73.6,7600.0,71.6361,71.6458,71.5583,71.5583,7600.0
2013-12-16 14:25:00,73.65,73.65,73.45,73.46,9300.0,71.607,71.607,71.4125,71.4222,9300.0
2013-12-16 14:30:00,73.47,73.48,73.32,73.32,9600.0,71.4319,71.4417,71.2861,71.2861,9600.0
2013-12-16 14:35:00,73.32,73.44,73.28,73.41,8100.0,71.2861,71.4028,71.2472,71.3736,8100.0
2013-12-16 14:40:00,73.41,73.49,73.39,73.4,21300.0,71.3736,71.4514,71.3542,71.3639,21300.0
2013-12-16 14:45:00,73.4,73.46,73.38,73.4,11600.0,71.3639,71.4222,71.3444,71.3639,11600.0
2013-12-16 14:50:00,73.4,73.44,73.38,73.42,8200.0,71.3639,71.4028,71.3444,71.3833,8200.0
2013-12-16 14:55:00,73.44,73.48,73.4,73.42,8300.0,71.4028,71.4417,71.3639,71.3833,8300.0
2013-12-16 15:00:00,73.43,73.43,73.39,73.42,11100.0,71.3931,71.3931,71.3542,71.3833,11100.0
2013-12-16 15:05:00,73.41,73.46,73.38,73.46,21400.0,71.3736,71.4222,71.3444,71.4222,21400.0
2013-12-16 15:10:00,73.46,73.5,73.44,73.47,17200.0,71.4222,71.4611,71.4028,71.4319,17200.0
2013-12-16 15:15:00,73.47,73.49,73.45,73.48,21800.0,71.4319,71.4514,71.4125,71.4417,21800.0
2013-12-16 15:20:00,73.47,73.5,73.44,73.45,19700.0,71.4319,71.4611,71.4028,71.4125,19700.0
2013-12-16 15:25:00,73.45,73.5,73.45,73.48,19800.0,71.4125,71.4611,71.4125,71.4417,19800.0
2013-12-16 15:30:00,73.48,73.49,73.46,73.47,29100.0,71.4417,71.4514,71.4222,71.4319,29100.0
2013-12-16 15:35:00,73.47,73.51,73.44,73.44,24000.0,71.4319,71.4708,71.4028,71.4028,24000.0
2013-12-16 15:40:00,73.43,73.48,73.42,73.48,25700.0,71.3931,71.4417,71.3833,71.4417,25700.0
2013-12-16 15:45:00,73.48,73.55,73.39,73.39,64600.0,71.4417,71.5097,71.3542,71.3542,64600.0
2013-12-16 15:50:00,73.4,73.43,73.29,73.34,42900.0,71.3639,71.3931,71.2569,71.3056,42900.0
2013-12-16 15:55:00,73.34,73.34,73.27,73.32,69800.0,71.3056,71.3056,71.2375,71.2861,69800.0
2013-12-17 09:30:00,73.33,73.66,73.33,73.34,14100.0,71.2958,71.6167,71.2958,71.3056,14100.0
2013-12-17 09:35:00,73.32,73.39,73.15,73.15,11700.0,71.2861,71.3542,71.1208,71.1208,11700.0
2013-12-17 09:40:00,73.16,73.48,73.03,73.42,11100.0,71.1305,71.4417,71.0042,71.3833,11100.0
2013-12-17 09:45:00,73.42,73.5,73.38,73.43,8300.0,71.3833,71.4611,71.3444,71.3931,8300.0
2013-12-17 09:50:00,73.42,73.63,73.34,73.34,77300.0,71.3833,71.5875,71.3056,71.3056,77300.0
2013-12-17 09:55:00,73.43,73.68,73.4,73.68,40700.0,71.3931,71.6361,71.3639,71.6361,40700.0
2013-12-17 10:00:00,73.68,73.94,73.64,73.74,23500.0,71.6361,71.8889,71.5972,71.6945,23500.0
2013-12-17 10:05:00,73.72,73.88,73.64,73.72,28800.0,71.675,71.8306,71.5972,71.675,28800.0
2013-12-17 10:10:00,73.72,73.87,73.63,73.81,41400.0,71.675,71.8209,71.5875,71.7625,41400.0
2013-12-17 10:15:00,73.81,73.87,73.57,73.6,13000.0,71.7625,71.8209,71.5292,71.5583,13000.0
2013-12-17 10:20:00,73.55,73.65,73.54,73.6,11800.0,71.5097,71.607,71.5,71.5583,11800.0
2013-12-17 10:25:00,73.6,73.68,73.6,73.62,8700.0,71.5583,71.6361,71.5583,71.5778,8700.0
2013-12-17 10:30:00,73.6,73.71,73.57,73.71,18900.0,71.5583,71.6653,71.5292,71.6653,18900.0
2013-12-17 10:35:00,73.68,73.83,73.66,73.83,4900.0,71.6361,71.782,71.6167,71.782,4900.0
2013-12-17 10:40:00,73.8,73.9,73.8,73.88,7500.0,71.7528,71.85,71.7528,71.8306,7500.0
2013-12-17 10:45:00,73.86,73.86,73.51,73.54,29500.0,71.8111,71.8111,71.4708,71.5,29500.0
2013-12-17 10:50:00,73.58,73.61,73.46,73.61,18600.0,71.5389,71.5681,71.4222,71.5681,18600.0
2013-12-17 10:55:00,73.61,73.66,73.52,73.65,11200.0,71.5681,71.6167,71.4806,71.607,11200.0
2013-12-17 11:00:00,73.67,73.67,73.57,73.62,27500.0,71.6264,71.6264,71.5292,71.5778,27500.0
2013-12-17 11:05:00,73.63,73.74,73.61,73.7,6600.0,71.5875,71.6945,71.5681,71.6556,6600.0
2013-12-17 11:10:00,73.67,73.77,73.6,73.77,8500.0,71.6264,71.7236,71.5583,71.7236,8500.0
2013-12-17 11:15:00,73.77,73.77,73.71,73.75,12900.0,71.7236,71.7236,71.6653,71.7042,12900.0
2013-12-17 11:20:00,73.76,73.76,73.62,73.73,39000.0,71.7139,71.7139,71.5778,71.6847,39000.0
2013-12-17 11:25:00,73.74,73.82,73.67,73.67,13300.0,71.6945,71.7722,71.6264,71.6264,13300.0
2013-12-17 11:30:00,73.72,73.85,73.72,73.82,17600.0,71.675,71.8014,71.675,71.7722,17600.0
2013-12-17 11:35:00,73.82,73.92,73.82,73.9,8900.0,71.7722,71.8695,71.7722,71.85,8900.0
2013-12-17 11:40:00,73.91,73.99,73.9,73.93,20000.0,71.8597,71.9375,71.85,71.8792,20000.0
2013-12-17 11:45:00,73.94,73.98,73.9,73.96,15500.0,71.8889,71.9278,71.85,71.9084,15500.0
2013-12-17 11:50:00,73.94,73.98,73.9,73.96,11200.0,71.8889,71.9278,71.85,71.9084,11200.0
2013-12-17 11:55:00,73.92,73.94,73.85,73.87,22300.0,71.8695,71.8889,71.8014,71.8209,22300.0
2013-12-17 12:00:00,73.87,73.93,73.84,73.93,6400.0,71.8209,71.8792,71.7917,71.8792,6400.0
2013-12-17 12:05:00,73.9,73.99,73.9,73.99,6100.0,71.85,71.9375,71.85,71.9375,6100.0
2013-12-17 12:10:00,73.99,74.13,73.96,74.05,22200.0,71.9375,72.0736,71.9084,71.9959,22200.0
2013-12-17 12:15:00,74.1,74.26,74.1,74.16,13300.0,72.0445,72.2,72.0445,72.1028,13300.0
2013-12-17 12:20:00,74.15,74.24,74.08,74.2,7900.0,72.0931,72.1806,72.025,72.1417,7900.0
2013-12-17 12:25:00,74.21,74.26,74.18,74.23,16400.0,72.1514,72.2,72.1223,72.1709,16400.0
2013-12-17 12:30:00,74.24,74.4,74.21,74.39,26700.0,72.1806,72.3361,72.1514,72.3264,26700.0
2013-12-17 12:35:00,74.38,74.44,74.25,74.42,38400.0,72.3167,72.375,72.1903,72.3556,38400.0
2013-12-17 12:40:00,74.41,74.5,74.39,74.49,26900.0,72.3459,72.4334,72.3264,72.4237,26900.0
2013-12-17 12:45:00,74.5,74.66,74.5,74.62,26800.0,72.4334,72.5889,72.4334,72.55,26800.0
2013-12-17 12:50:00,74.62,74.75,74.62,74.73,19000.0,72.55,72.6764,72.55,72.657,19000.0
2013-12-17 12:55:00,74.69,74.75,74.61,74.72,17600.0,72.6181,72.6764,72.5403,72.6473,17600.0
2013-12-17 13:00:00,74.74,74.74,74.6,74.7,16000.0,72.6667,72.6667,72.5306,72.6278,16000.0
2013-12-17 13:05:00,74.66,74.67,74.53,74.53,8000.0,72.5889,72.5987,72.4625,72.4625,8000.0
2013-12-17 13:10:00,74.53,74.57,74.5,74.51,7300.0,72.4625,72.5014,72.4334,72.4431,7300.0
2013-12-17 13:15:00,74.49,74.66,74.49,74.66,9200.0,72.4237,72.5889,72.4237,72.5889,9200.0
2013-12-17 13:20:00,74.67,74.69,74.55,74.55,7600.0,72.5987,72.6181,72.482,72.482,7600.0
2013-12-17 13:25:00,74.59,74.59,74.48,74.49,6500.0,72.5209,72.5209,72.4139,72.4237,6500.0
2013-12-17 13:30:00,74.5,74.55,74.47,74.5,6200.0,72.4334,72.482,72.4042,72.4334,6200.0
2013-12-17 13:35:00,74.52,74.61,74.52,74.52,6600.0,72.4528,72.5403,72.4528,72.4528,6600.0
2013-12-17 13:40:00,74.57,74.57,74.39,74.4,5200.0,72.5014,72.5014,72.3264,72.3361,5200.0
2013-12-17 13:45:00,74.41,74.42,74.34,74.38,7400.0,72.3459,72.3556,72.2778,72.3167,7400.0
2013-12-17 13:50:00,74.37,74.39,74.27,74.3,13700.0,72.307,72.3264,72.2098,72.2389,13700.0
2013-12-17 13:55:00,74.27,74.49,74.27,74.45,10200.0,72.2098,72.4237,72.2098,72.3848,10200.0
2013-12-17 14:00:00,74.44,74.53,74.42,74.52,14400.0,72.375,72.4625,72.3556,72.4528,14400.0
2013-12-17 14:05:00,74.51,74.65,74.5,74.65,21800.0,72.4431,72.5792,72.4334,72.5792,21800.0
2013-12-17 14:10:00,74.65,74.66,74.57,74.57,18800.0,72.5792,72.5889,72.5014,72.5014,18800.0
2013-12-17 14:15:00,74.56,74.65,74.53,74.56,7700.0,72.4917,72.5792,72.4625,72.4917,7700.0
2013-12-17 14:20:00,74.61,74.69,74.6,74.67,37200.0,72.5403,72.6181,72.5306,72.5987,37200.0
2013-12-17 14:25:00,74.61,74.69,74.54,74.58,17000.0,72.5403,72.6181,72.4723,72.5112,17000.0
2013-12-17 14:30:00,74.58,74.59,74.45,74.49,19800.0,72.5112,72.5209,72.3848,72.4237,19800.0
2013-12-17 14:35:00,74.51,74.54,74.46,74.52,15300.0,72.4431,72.4723,72.3945,72.4528,15300.0
2013-12-17 14:40:00,74.52,74.59,74.51,74.56,11200.0,72.4528,72.5209,72.4431,72.4917,11200.0
2013-12-17 14:45:00,74.53,74.58,74.5,74.58,10900.0,72.4625,72.5112,72.4334,72.5112,10900.0
2013-12-17 14:50:00,74.58,74.58,74.45,74.51,12500.0,72.5112,72.5112,72.3848,72.4431,12500.0
2013-12-17 14:55:00,74.52,74.63,74.5,74.53,14100.0,72.4528,72.5598,72.4334,72.4625,14100.0
2013-12-17 15:00:00,74.52,74.57,74.46,74.52,21400.0,72.4528,72.5014,72.3945,72.4528,21400.0
2013-12-17 15:05:00,74.52,74.53,74.46,74.5,14400.0,72.4528,72.4625,72.3945,72.4334,14400.0
2013-12-17 15:10:00,74.5,74.52,74.46,74.5,15800.0,72.4334,72.4528,72.3945,72.4334,15800.0
2013-12-17 15:15:00,74.5,74.5,74.44,74.46,23200.0,72.4334,72.4334,72.375,72.3945,23200.0
2013-12-17 15:20:00,74.46,74.51,74.44,74.44,14700.0,72.3945,72.4431,72.375,72.375,14700.0
2013-12-17 15:25:00,74.47,74.51,74.42,74.5,29800.0,72.4042,72.4431,72.3556,72.4334,29800.0
2013-12-17 15:30:00,74.51,74.52,74.4,74.42,27000.0,72.4431,72.4528,72.3361,72.3556,27000.0
2013-12-17 15:35:00,74.42,74.51,74.41,74.51,27600.0,72.3556,72.4431,72.3459,72.4431,27600.0
2013-12-17 15:40:00,74.52,74.53,74.31,74.34,42900.0,72.4528,72.4625,72.2486,72.2778,42900.0
2013-12-17 15:45:00,74.33,74.33,74.19,74.21,83600.0,72.2681,72.2681,72.132,72.1514,83600.0
2013-12-17 15:50:00,74.19,74.23,74.1,74.13,49500.0,72.132,72.1709,72.0445,72.0736,49500.0
2013-12-17 15:55:00,74.13,74.16,74.06,74.1,104700.0,72.0736,72.1028,72.0056,72.0445,104700.0
2013-12-18 09:30:00,75.09,75.6,74.1,74.15,117700.0,73.007,73.5029,72.0445,72.0931,117700.0
2013-12-18 09:35:00,74.28,74.4,73.93,74.03,65600.0,72.2195,72.3361,71.8792,71.9764,65600.0
2013-12-18 09:40:00,73.94,74.75,73.94,74.49,48100.0,71.8889,72.6764,71.8889,72.4237,48100.0
2013-12-18 09:45:00,74.5,74.75,74.36,74.75,28100.0,72.4334,72.6764,72.2973,72.6764,28100.0
2013-12-18 09:50:00,74.65,74.72,74.49,74.59,18600.0,72.5792,72.6473,72.4237,72.5209,18600.0
2013-12-18 09:55:00,74.63,74.65,74.36,74.46,27700.0,72.5598,72.5792,72.2973,72.3945,27700.0
2013-12-18 10:00:00,74.42,74.56,74.31,74.42,29300.0,72.3556,72.4917,72.2486,72.3556,29300.0
2013-12-18 10:05:00,74.47,74.47,74.24,74.28,36000.0,72.4042,72.4042,72.1806,72.2195,36000.0
2013-12-18 10:10:00,74.28,74.38,74.13,74.32,63300.0,72.2195,72.3167,72.0736,72.2584,63300.0
2013-12-18 10:15:00,74.23,74.64,74.23,74.53,41900.0,72.1709,72.5695,72.1709,72.4625,41900.0
2013-12-18 10:20:00,74.5,74.69,74.39,74.4,109000.0,72.4334,72.6181,72.3264,72.3361,109000.0
2013-12-18 10:25:00,74.46,74.59,74.4,74.46,15900.0,72.3945,72.5209,72.3361,72.3945,15900.0
2013-12-18 10:30:00,74.46,74.75,74.44,74.57,16400.0,72.3945,72.6764,72.375,72.5014,16400.0
2013-12-18 10:35:00,74.57,74.79,74.52,74.78,24200.0,72.5014,72.7153,72.4528,72.7056,24200.0
2013-12-18 10:40:00,74.78,74.79,74.47,74.47,14600.0,72.7056,72.7153,72.4042,72.4042,14600.0
2013-12-18 10:45:00,74.47,74.47,74.14,74.19,14500.0,72.4042,72.4042,72.0834,72.132,14500.0
2013-12-18 10:50:00,74.18,74.18,74.0,74.12,35000.0,72.1223,72.1223,71.9472,72.0639,35000.0
2013-12-18 10:55:00,74.13,74.13,73.9,73.9,33100.0,72.0736,72.0736,71.85,71.85,33100.0
2013-12-18 11:00:00,73.85,74.1,73.81,74.07,91900.0,71.8014,72.0445,71.7625,72.0153,91900.0
2013-12-18 11:05:00,74.07,74.43,74.04,74.43,49900.0,72.0153,72.3653,71.9861,72.3653,49900.0
2013-12-18 11:10:00,74.45,74.45,74.32,74.32,11400.0,72.3848,72.3848,72.2584,72.2584,11400.0
2013-12-18 11:15:00,74.33,74.33,74.03,74.13,22000.0,72.2681,72.2681,71.9764,72.0736,22000.0
2013-12-18 11:20:00,74.14,74.18,74.08,74.08,3600.0,72.0834,72.1223,72.025,72.025,3600.0
2013-12-18 11:25:00,74.07,74.14,74.0,74.03,9900.0,72.0153,72.0834,71.9472,71.9764,9900.0
2013-12-18 11:30:00,74.0,74.11,73.95,74.06,9700.0,71.9472,72.0542,71.8986,72.0056,9700.0
2013-12-18 11:35:00,74.06,74.13,73.95,74.02,17000.0,72.0056,72.0736,71.8986,71.9667,17000.0
2013-12-18 11:40:00,73.96,73.97,73.78,73.97,10800.0,71.9084,71.9181,71.7333,71.9181,10800.0
2013-12-18 11:45:00,73.96,74.0,73.85,73.92,17600.0,71.9084,71.9472,71.8014,71.8695,17600.0
2013-12-18 11:50:00,73.88,74.06,73.86,74.0,10900.0,71.8306,72.0056,71.8111,71.9472,10900.0
2013-12-18 11:55:00,73.99,74.09,73.99,74.02,24300.0,71.9375,72.0347,71.9375,71.9667,24300.0
2013-12-18 12:00:00,74.07,74.12,73.98,73.99,24700.0,72.0153,72.0639,71.9278,71.9375,24700.0
2013-12-18 12:05:00,74.04,74.04,73.87,73.89,17300.0,71.9861,71.9861,71.8209,71.8403,17300.0
2013-12-18 12:10:00,73.94,74.0,73.92,73.94,7500.0,71.8889,71.9472,71.8695,71.8889,7500.0
2013-12-18 12:15:00,73.96,74.0,73.89,73.89,11300.0,71.9084,71.9472,71.8403,71.8403,11300.0
2013-12-18 12:20:00,73.89,74.0,73.87,73.97,11300.0,71.8403,71.9472,71.8209,71.9181,11300.0
2013-12-18 12:25:00,73.99,74.0,73.95,74.0,8800.0,71.9375,71.9472,71.8986,71.9472,8800.0
2013-12-18 12:30:00,73.95,74.0,73.94,73.96,9600.0,71.8986,71.9472,71.8889,71.9084,9600.0
2013-12-18 12:35:00,73.92,73.96,73.62,73.64,23300.0,71.8695,71.9084,71.5778,71.5972,23300.0
2013-12-18 12:40:00,73.71,73.72,73.54,73.6,22000.0,71.6653,71.675,71.5,71.5583,22000.0
2013-12-18 12:45:00,73.6,73.64,73.5,73.5,16800.0,71.5583,71.5972,71.4611,71.4611,16800.0
2013-12-18 12:50:00,73.52,73.65,73.5,73.62,11700.0,71.4806,71.607,71.4611,71.5778,11700.0
2013-12-18 12:55:00,73.61,73.63,73.52,73.52,11300.0,71.5681,71.5875,71.4806,71.4806,11300.0
2013-12-18 13:00:00,73.53,73.68,73.49,73.57,17100.0,71.4903,71.6361,71.4514,71.5292,17100.0
2013-12-18 13:05:00,73.57,73.63,73.53,73.58,15500.0,71.5292,71.5875,71.4903,71.5389,15500.0
2013-12-18 13:10:00,73.61,73.63,73.37,73.43,25100.0,71.5681,71.5875,71.3347,71.3931,25100.0
2013-12-18 13:15:00,73.41,73.54,73.32,73.49,10500.0,71.3736,71.5,71.2861,71.4514,10500.0
2013-12-18 13:20:00,73.53,73.58,73.47,73.5,21100.0,71.4903,71.5389,71.4319,71.4611,21100.0
2013-12-18 13:25:00,73.53,73.65,73.5,73.63,28500.0,71.4903,71.607,71.4611,71.5875,28500.0
2013-12-18 13:30:00,73.65,73.81,73.65,73.77,8200.0,71.607,71.7625,71.607,71.7236,8200.0
2013-12-18 13:35:00,73.78,73.86,73.75,73.79,10500.0,71.7333,71.8111,71.7042,71.7431,10500.0
2013-12-18 13:40:00,73.8,73.8,73.68,73.68,8000.0,71.7528,71.7528,71.6361,71.6361,8000.0
2013-12-18 13:45:00,73.73,73.98,73.68,73.87,21200.0,71.6847,71.9278,71.6361,71.8209,21200.0
2013-12-18 13:50:00,73.9,74.0,73.9,74.0,4900.0,71.85,71.9472,71.85,71.9472,4900.0
2013-12-18 13:55:00,74.0,74.18,73.95,73.95,12000.0,71.9472,72.1223,71.8986,71.8986,12000.0
2013-12-18 14:00:00,73.95,74.3,73.15,74.23,46100.0,71.8986,72.2389,71.1208,72.1709,46100.0
2013-12-18 14:05:00,74.29,75.12,74.27,74.75,49100.0,72.2292,73.0362,72.2098,72.6764,49100.0
2013-12-18 14:10:00,74.7,74.79,74.38,74.43,17700.0,72.6278,72.7153,72.3167,72.3653,17700.0
2013-12-18 14:15:00,74.43,74.48,73.95,74.21,32100.0,72.3653,72.4139,71.8986,72.1514,32100.0
2013-12-18 14:20:00,74.18,74.68,74.17,74.67,21800.0,72.1223,72.6084,72.1125,72.5987,21800.0
2013-12-18 14:25:00,74.75,74.75,74.2,74.24,34500.0,72.6764,72.6764,72.1417,72.1806,34500.0
2013-12-18 14:30:00,74.24,74.4,74.18,74.39,26900.0,72.1806,72.3361,72.1223,72.3264,26900.0
2013-12-18 14:35:00,74.48,74.74,74.44,74.68,28100.0,72.4139,72.6667,72.375,72.6084,28100.0
2013-12-18 14:40:00,74.71,74.91,74.67,74.76,41100.0,72.6375,72.832,72.5987,72.6862,41100.0
2013-12-18 14:45:00,74.76,74.81,74.44,74.47,35700.0,72.6862,72.7348,72.375,72.4042,35700.0
2013-12-18 14:50:00,74.44,74.56,74.41,74.56,19900.0,72.375,72.4917,72.3459,72.4917,19900.0
2013-12-18 14:55:00,74.57,74.83,74.54,74.82,18400.0,72.5014,72.7542,72.4723,72.7445,18400.0
2013-12-18 15:00:00,74.79,74.87,74.71,74.87,23900.0,72.7153,72.7931,72.6375,72.7931,23900.0
2013-12-18 15:05:00,74.84,74.98,74.84,74.96,20500.0,72.7639,72.9001,72.7639,72.8806,20500.0
2013-12-18 15:10:00,74.95,75.4,74.94,75.39,43700.0,72.8709,73.3084,72.8612,73.2987,43700.0
2013-12-18 15:15:00,75.37,75.5,75.37,75.39,28400.0,73.2792,73.4056,73.2792,73.2987,28400.0
2013-12-18 15:20:00,75.4,75.44,75.26,75.26,32900.0,73.3084,73.3473,73.1723,73.1723,32900.0
2013-12-18 15:25:00,75.32,75.39,75.25,75.27,29100.0,73.2306,73.2987,73.1626,73.182,29100.0
2013-12-18 15:30:00,75.29,75.37,75.25,75.29,42300.0,73.2015,73.2792,73.1626,73.2015,42300.0
2013-12-18 15:35:00,75.31,75.6,75.29,75.6,34500.0,73.2209,73.5029,73.2015,73.5029,34500.0
2013-12-18 15:40:00,75.59,75.75,75.54,75.74,47300.0,73.4931,73.6487,73.4445,73.639,47300.0
2013-12-18 15:45:00,75.71,75.74,75.59,75.6,55900.0,73.6098,73.639,73.4931,73.5029,55900.0
2013-12-18 15:50:00,75.59,75.62,75.49,75.61,70200.0,73.4931,73.5223,73.3959,73.5126,70200.0
2013-12-18 15:55:00,75.6,75.74,75.57,75.72,76200.0,73.5029,73.639,73.4737,73.6195,76200.0
2013-12-19 09:30:00,75.64,75.82,75.07,75.07,35600.0,73.5418,73.7168,72.9876,72.9876,35600.0
2013-12-19 09:35:00,75.22,76.0,75.13,75.89,42800.0,73.1334,73.8918,73.0459,73.7848,42800.0
2013-12-19 09:40:00,75.89,76.49,75.82,76.49,49000.0,73.7848,74.3682,73.7168,74.3682,49000.0
2013-12-19 09:45:00,76.46,76.47,76.07,76.07,34500.0,74.339,74.3487,73.9598,73.9598,34500.0
2013-12-19 09:50:00,76.02,76.09,75.75,75.81,30100.0,73.9112,73.9793,73.6487,73.707,30100.0
2013-12-19 09:55:00,75.78,75.86,75.49,75.5,55500.0,73.6779,73.7556,73.3959,73.4056,55500.0
2013-12-19 10:00:00,75.5,75.53,75.25,75.36,34000.0,73.4056,73.4348,73.1626,73.2695,34000.0
2013-12-19 10:05:00,75.36,75.56,75.35,75.4,81000.0,73.2695,73.464,73.2598,73.3084,81000.0
2013-12-19 10:10:00,75.39,75.46,74.8,74.87,67900.0,73.2987,73.3667,72.7251,72.7931,67900.0
2013-12-19 10:15:00,74.81,75.48,74.81,75.48,37300.0,72.7348,73.3862,72.7348,73.3862,37300.0
2013-12-19 10:20:00,75.48,75.58,75.37,75.49,33400.0,73.3862,73.4834,73.2792,73.3959,33400.0
2013-12-19 10:25:00,75.47,75.66,75.47,75.58,15700.0,73.3765,73.5612,73.3765,73.4834,15700.0
2013-12-19 10:30:00,75.58,75.61,75.47,75.58,13800.0,73.4834,73.5126,73.3765,73.4834,13800.0
2013-12-19 10:35:00,75.58,75.58,75.46,75.5,13700.0,73.4834,73.4834,73.3667,73.4056,13700.0
2013-12-19 10:40:00,75.53,75.65,75.35,75.65,25200.0,73.4348,73.5515,73.2598,73.5515,25200.0
2013-12-19 10:45:00,75.65,75.7,75.51,75.55,13700.0,73.5515,73.6001,73.4154,73.4542,13700.0
2013-12-19 10:50:00,75.55,75.65,75.49,75.61,16700.0,73.4542,73.5515,73.3959,73.5126,16700.0
2013-12-19 10:55:00,75.6,75.6,75.46,75.5,9700.0,73.5029,73.5029,73.3667,73.4056,9700.0
2013-12-19 11:00:00,75.55,75.55,75.33,75.38,8500.0,73.4542,73.4542,73.2404,73.289,8500.0
2013-12-19 11:05:00,75.43,75.55,75.43,75.5,10900.0,73.3376,73.4542,73.3376,73.4056,10900.0
2013-12-19 11:10:00,75.46,75.58,75.46,75.49,9400.0,73.3667,73.4834,73.3667,73.3959,9400.0
2013-12-19 11:15:00,75.47,75.52,75.39,75.4,8800.0,73.3765,73.4251,73.2987,73.3084,8800.0
2013-12-19 11:20:00,75.4,75.46,75.17,75.2,11100.0,73.3084,73.3667,73.0848,73.114,11100.0
2013-12-19 11:25:00,75.19,75.19,75.11,75.18,19000.0,73.1042,73.1042,73.0265,73.0945,19000.0
2013-12-19 11:30:00,75.18,75.29,75.16,75.2,21700.0,73.0945,73.2015,73.0751,73.114,21700.0
2013-12-19 11:35:00,75.2,75.35,75.16,75.35,20300.0,73.114,73.2598,73.0751,73.2598,20300.0
2013-12-19 11:40:00,75.28,75.43,75.27,75.37,23600.0,73.1917,73.3376,73.182,73.2792,23600.0
2013-12-19 11:45:00,75.36,75.47,75.33,75.47,17100.0,73.2695,73.3765,73.2404,73.3765,17100.0
2013-12-19 11:50:00,75.43,75.54,75.41,75.54,7300.0,73.3376,73.4445,73.3181,73.4445,7300.0
2013-12-19 11:55:00,75.52,75.53,75.34,75.34,6800.0,73.4251,73.4348,73.2501,73.2501,6800.0
2013-12-19 12:00:00,75.3,75.33,75.1,75.14,6900.0,73.2112,73.2404,73.0167,73.0556,6900.0
2013-12-19 12:05:00,75.15,75.21,75.12,75.2,4600.0,73.0653,73.1237,73.0362,73.114,4600.0
2013-12-19 12:10:00,75.17,75.24,75.16,75.24,5900.0,73.0848,73.1528,73.0751,73.1528,5900.0
2013-12-19 12:15:00,75.2,75.23,75.13,75.13,7000.0,73.114,73.1431,73.0459,73.0459,7000.0
2013-12-19 12:20:00,75.14,75.22,75.14,75.2,6600.0,73.0556,73.1334,73.0556,73.114,6600.0
2013-12-19 12:25:00,75.22,75.23,75.06,75.09,14400.0,73.1334,73.1431,72.9778,73.007,14400.0
2013-12-19 12:30:00,75.07,75.16,75.03,75.07,9100.0,72.9876,73.0751,72.9487,72.9876,9100.0
2013-12-19 12:35:00,75.08,75.1,75.05,75.05,4700.0,72.9973,73.0167,72.9681,72.9681,4700.0
2013-12-19 12:40:00,75.07,75.07,74.99,75.02,16100.0,72.9876,72.9876,72.9098,72.939,16100.0
2013-12-19 12:45:00,75.04,75.05,74.96,75.01,6400.0,72.9584,72.9681,72.8806,72.9292,6400.0
2013-12-19 12:50:00,75.01,75.1,74.94,75.09,14400.0,72.9292,73.0167,72.8612,73.007,14400.0
2013-12-19 12:55:00,75.1,75.1,74.98,74.98,9800.0,73.0167,73.0167,72.9001,72.9001,9800.0
2013-12-19 13:00:00,74.98,75.01,74.94,74.99,8000.0,72.9001,72.9292,72.8612,72.9098,8000.0
2013-12-19 13:05:00,74.94,75.21,74.94,75.21,5800.0,72.8612,73.1237,72.8612,73.1237,5800.0
2013-12-19 13:10:00,75.2,75.28,75.18,75.19,7400.0,73.114,73.1917,73.0945,73.1042,7400.0
2013-12-19 13:15:00,75.19,75.28,75.15,75.23,10500.0,73.1042,73.1917,73.0653,73.1431,10500.0
2013-12-19 13:20:00,75.23,75.23,75.17,75.19,2700.0,73.1431,73.1431,73.0848,73.1042,2700.0
2013-12-19 13:25:00,75.2,75.22,75.18,75.2,6200.0,73.114,73.1334,73.0945,73.114,6200.0
2013-12-19 13:30:00,75.22,75.26,75.18,75.21,6800.0,73.1334,73.1723,73.0945,73.1237,6800.0
2013-12-19 13:35:00,75.23,75.33,75.23,75.29,3300.0,73.1431,73.2404,73.1431,73.2015,3300.0
2013-12-19 13:40:00,75.27,75.29,75.21,75.27,10400.0,73.182,73.2015,73.1237,73.182,10400.0
2013-12-19 13:45:00,75.29,75.29,75.14,75.14,13200.0,73.2015,73.2015,73.0556,73.0556,13200.0
2013-12-19 13:50:00,75.1,75.16,75.06,75.09,8200.0,73.0167,73.0751,72.9778,73.007,8200.0
2013-12-19 13:55:00,75.09,75.17,75.09,75.14,6700.0,73.007,73.0848,73.007,73.0556,6700.0
2013-12-19 14:00:00,75.14,75.17,75.1,75.1,6500.0,73.0556,73.0848,73.0167,73.0167,6500.0
2013-12-19 14:05:00,75.1,75.1,75.03,75.04,12800.0,73.0167,73.0167,72.9487,72.9584,12800.0
2013-12-19 14:10:00,75.04,75.04,74.95,74.97,44600.0,72.9584,72.9584,72.8709,72.8903,44600.0
2013-12-19 14:15:00,74.97,74.98,74.92,74.97,13800.0,72.8903,72.9001,72.8417,72.8903,13800.0
2013-12-19 14:20:00,74.96,74.97,74.91,74.91,10200.0,72.8806,72.8903,72.832,72.832,10200.0
2013-12-19 14:25:00,74.93,74.96,74.91,74.91,8200.0,72.8514,72.8806,72.832,72.832,8200.0
2013-12-19 14:30:00,74.9,74.99,74.9,74.99,13800.0,72.8223,72.9098,72.8223,72.9098,13800.0
2013-12-19 14:35:00,74.98,75.01,74.96,74.97,6300.0,72.9001,72.9292,72.8806,72.8903,6300.0
2013-12-19 14:40:00,75.0,75.03,74.92,74.92,11700.0,72.9195,72.9487,72.8417,72.8417,11700.0
2013-12-19 14:45:00,74.96,75.01,74.92,74.94,7600.0,72.8806,72.9292,72.8417,72.8612,7600.0
2013-12-19 14:50:00,74.95,74.95,74.89,74.91,6000.0,72.8709,72.8709,72.8126,72.832,6000.0
2013-12-19 14:55:00,74.89,75.02,74.89,75.0,7900.0,72.8126,72.939,72.8126,72.9195,7900.0
2013-12-19 15:00:00,74.99,75.15,74.99,75.15,11100.0,72.9098,73.0653,72.9098,73.0653,11100.0
2013-12-19 15:05:00,75.17,75.2,75.05,75.15,13500.0,73.0848,73.114,72.9681,73.0653,13500.0
2013-12-19 15:10:00,75.15,75.17,75.07,75.17,9800.0,73.0653,73.0848,72.9876,73.0848,9800.0
2013-12-19 15:15:00,75.17,75.18,75.07,75.13,20300.0,73.0848,73.0945,72.9876,73.0459,20300.0
2013-12-19 15:20:00,75.15,75.16,75.11,75.14,16200.0,73.0653,73.0751,73.0265,73.0556,16200.0
2013-12-19 15:25:00,75.13,75.15,75.07,75.13,9600.0,73.0459,73.0653,72.9876,73.0459,9600.0
2013-12-19 15:30:00,75.12,75.12,74.96,74.96,20300.0,73.0362,73.0362,72.8806,72.8806,20300.0
2013-12-19 15:35:00,74.96,75.05,74.92,74.95,32000.0,72.8806,72.9681,72.8417,72.8709,32000.0
2013-12-19 15:40:00,74.95,75.1,74.95,74.99,17800.0,72.8709,73.0167,72.8709,72.9098,17800.0
2013-12-19 15:45:00,75.01,75.03,74.86,74.87,31200.0,72.9292,72.9487,72.7834,72.7931,31200.0
2013-12-19 15:50:00,74.87,74.99,74.85,74.87,54500.0,72.7931,72.9098,72.7737,72.7931,54500.0
2013-12-19 15:55:00,74.88,74.91,74.83,74.86,71500.0,72.8028,72.832,72.7542,72.7834,71500.0
2013-12-20 09:30:00,74.32,75.39,74.17,75.37,90800.0,72.2584,73.2987,72.1125,73.2792,90800.0
2013-12-20 09:35:00,75.39,75.39,74.81,74.81,16600.0,73.2987,73.2987,72.7348,72.7348,16600.0
2013-12-20 09:40:00,74.84,75.6,74.79,75.56,16500.0,72.7639,73.5029,72.7153,73.464,16500.0
2013-12-20 09:45:00,75.52,75.74,75.42,75.44,19500.0,73.4251,73.639,73.3279,73.3473,19500.0
2013-12-20 09:50:00,75.45,75.59,75.3,75.59,16200.0,73.357,73.4931,73.2112,73.4931,16200.0
2013-12-20 09:55:00,75.58,75.64,75.43,75.45,24000.0,73.4834,73.5418,73.3376,73.357,24000.0
2013-12-20 10:00:00,75.47,75.63,75.46,75.51,11400.0,73.3765,73.532,73.3667,73.4154,11400.0
2013-12-20 10:05:00,75.41,75.7,75.41,75.58,13000.0,73.3181,73.6001,73.3181,73.4834,13000.0
2013-12-20 10:10:00,75.62,75.74,75.36,75.68,21900.0,73.5223,73.639,73.2695,73.5806,21900.0
2013-12-20 10:15:00,75.68,75.81,75.63,75.81,24800.0,73.5806,73.707,73.532,73.707,24800.0
2013-12-20 10:20:00,75.82,75.97,75.79,75.94,31100.0,73.7168,73.8626,73.6876,73.8334,31100.0
2013-12-20 10:25:00,75.93,76.1,75.76,75.82,37000.0,73.8237,73.989,73.6584,73.7168,37000.0
2013-12-20 10:30:00,75.81,75.88,75.79,75.86,10400.0,73.707,73.7751,73.6876,73.7556,10400.0
2013-12-20 10:35:00,75.85,75.98,75.85,75.96,17200.0,73.7459,73.8723,73.7459,73.8529,17200.0
2013-12-20 10:40:00,75.95,75.99,75.9,75.99,13600.0,73.8432,73.882,73.7945,73.882,13600.0
2013-12-20 10:45:00,75.99,76.2,75.94,76.11,16400.0,73.882,74.0862,73.8334,73.9987,16400.0
2013-12-20 10:50:00,76.11,76.17,76.06,76.09,9400.0,73.9987,74.057,73.9501,73.9793,9400.0
2013-12-20 10:55:00,76.09,76.09,75.81,75.81,12500.0,73.9793,73.9793,73.707,73.707,12500.0
2013-12-20 11:00:00,75.83,75.99,75.81,75.96,8600.0,73.7265,73.882,73.707,73.8529,8600.0
2013-12-20 11:05:00,75.94,76.02,75.92,76.02,9000.0,73.8334,73.9112,73.814,73.9112,9000.0
2013-12-20 11:10:00,76.07,76.11,76.02,76.07,12100.0,73.9598,73.9987,73.9112,73.9598,12100.0
2013-12-20 11:15:00,76.12,76.15,76.09,76.15,13300.0,74.0084,74.0376,73.9793,74.0376,13300.0
2013-12-20 11:20:00,76.13,76.3,76.13,76.25,15500.0,74.0182,74.1834,74.0182,74.1348,15500.0
2013-12-20 11:25:00,76.27,76.28,76.11,76.16,22900.0,74.1543,74.164,73.9987,74.0473,22900.0
2013-12-20 11:30:00,76.18,76.43,76.18,76.43,12600.0,74.0668,74.3098,74.0668,74.3098,12600.0
2013-12-20 11:35:00,76.41,76.5,76.39,76.47,12500.0,74.2904,74.3779,74.2709,74.3487,12500.0
2013-12-20 11:40:00,76.49,76.72,76.47,76.54,58400.0,74.3682,74.5918,74.3487,74.4168,58400.0
2013-12-20 11:45:00,76.51,76.51,76.4,76.4,7800.0,74.3876,74.3876,74.2807,74.2807,7800.0
2013-12-20 11:50:00,76.38,76.47,76.36,76.41,10700.0,74.2612,74.3487,74.2418,74.2904,10700.0
2013-12-20 11:55:00,76.41,76.55,76.41,76.48,8600.0,74.2904,74.4265,74.2904,74.3584,8600.0
2013-12-20 12:00:00,76.48,76.55,76.47,76.55,33600.0,74.3584,74.4265,74.3487,74.4265,33600.0
2013-12-20 12:05:00,76.53,76.64,76.49,76.64,27700.0,74.4071,74.514,74.3682,74.514,27700.0
2013-12-20 12:10:00,76.64,76.65,76.52,76.54,25800.0,74.514,74.5237,74.3973,74.4168,25800.0
2013-12-20 12:15:00,76.53,76.71,76.53,76.64,22400.0,74.4071,74.5821,74.4071,74.514,22400.0
2013-12-20 12:20:00,76.65,76.74,76.6,76.74,16400.0,74.5237,74.6112,74.4751,74.6112,16400.0
2013-12-20 12:25:00,76.74,76.74,76.66,76.67,16600.0,74.6112,74.6112,74.5335,74.5432,16600.0
2013-12-20 12:30:00,76.7,76.73,76.66,76.73,14600.0,74.5723,74.6015,74.5335,74.6015,14600.0
2013-12-20 12:35:00,76.73,76.81,76.71,76.78,20100.0,74.6015,74.6793,74.5821,74.6501,20100.0
2013-12-20 12:40:00,76.78,76.83,76.76,76.77,16700.0,74.6501,74.6987,74.6307,74.6404,16700.0
2013-12-20 12:45:00,76.76,76.88,76.73,76.88,16600.0,74.6307,74.7474,74.6015,74.7474,16600.0
2013-12-20 12:50:00,76.88,76.91,76.76,76.83,16100.0,74.7474,74.7765,74.6307,74.6987,16100.0
2013-12-20 12:55:00,76.82,76.9,76.78,76.87,30400.0,74.689,74.7668,74.6501,74.7376,30400.0
2013-12-20 13:00:00,76.86,76.86,76.8,76.86,4000.0,74.7279,74.7279,74.6696,74.7279,4000.0
2013-12-20 13:05:00,76.87,77.03,76.8,77.0,27500.0,74.7376,74.8932,74.6696,74.864,27500.0
2013-12-20 13:10:00,77.0,77.02,76.97,77.02,18700.0,74.864,74.8835,74.8349,74.8835,18700.0
2013-12-20 13:15:00,76.98,77.04,76.96,76.99,8100.0,74.8446,74.9029,74.8251,74.8543,8100.0
2013-12-20 13:20:00,77.01,77.29,76.97,77.06,79000.0,74.8737,75.146,74.8349,74.9224,79000.0
2013-12-20 13:25:00,77.06,77.12,77.06,77.09,10000.0,74.9224,74.9807,74.9224,74.9515,10000.0
2013-12-20 13:30:00,77.12,77.2,77.11,77.17,18500.0,74.9807,75.0585,74.971,75.0293,18500.0
2013-12-20 13:35:00,77.15,77.16,76.97,76.98,33600.0,75.0099,75.0196,74.8349,74.8446,33600.0
2013-12-20 13:40:00,76.98,77.02,76.94,76.99,10100.0,74.8446,74.8835,74.8057,74.8543,10100.0
2013-12-20 13:45:00,76.99,77.17,76.97,77.17,45800.0,74.8543,75.0293,74.8349,75.0293,45800.0
2013-12-20 13:50:00,77.12,77.2,77.06,77.14,23300.0,74.9807,75.0585,74.9224,75.0001,23300.0
2013-12-20 13:55:00,77.13,77.18,77.12,77.17,11900.0,74.9904,75.039,74.9807,75.0293,11900.0
2013-12-20 14:00:00,77.19,77.25,77.15,77.19,20600.0,75.0488,75.1071,75.0099,75.0488,20600.0
2013-12-20 14:05:00,77.2,77.25,77.19,77.21,9500.0,75.0585,75.1071,75.0488,75.0682,9500.0
2013-12-20 14:10:00,77.23,77.27,77.23,77.27,10600.0,75.0876,75.1265,75.0876,75.1265,10600.0
2013-12-20 14:15:00,77.25,77.43,77.25,77.43,21000.0,75.1071,75.2821,75.1071,75.2821,21000.0
2013-12-20 14:20:00,77.41,77.41,77.3,77.33,9300.0,75.2627,75.2627,75.1557,75.1849,9300.0
2013-12-20 14:25:00,77.33,77.35,77.32,77.35,10800.0,75.1849,75.2043,75.1751,75.2043,10800.0
2013-12-20 14:30:00,77.34,77.48,77.34,77.46,29300.0,75.1946,75.3307,75.1946,75.3113,29300.0
2013-12-20 14:35:00,77.47,77.48,77.4,77.47,21100.0,75.321,75.3307,75.2529,75.321,21100.0
2013-12-20 14:40:00,77.45,77.49,77.43,77.44,27400.0,75.3015,75.3404,75.2821,75.2918,27400.0
2013-12-20 14:45:00,77.43,77.43,77.23,77.26,32400.0,75.2821,75.2821,75.0876,75.1168,32400.0
2013-12-20 14:50:00,77.25,77.25,77.13,77.18,24000.0,75.1071,75.1071,74.9904,75.039,24000.0
2013-12-20 14:55:00,77.17,77.18,77.15,77.17,22700.0,75.0293,75.039,75.0099,75.0293,22700.0
2013-12-20 15:00:00,77.19,77.21,77.16,77.16,14200.0,75.0488,75.0682,75.0196,75.0196,14200.0
2013-12-20 15:05:00,77.16,77.17,77.04,77.09,48600.0,75.0196,75.0293,74.9029,74.9515,48600.0
2013-12-20 15:10:00,77.1,77.1,76.95,77.03,39200.0,74.9613,74.9613,74.8154,74.8932,39200.0
2013-12-20 15:15:00,77.04,77.06,76.99,77.0,16300.0,74.9029,74.9224,74.8543,74.864,16300.0
2013-12-20 15:20:00,77.0,77.01,76.97,76.98,18800.0,74.864,74.8737,74.8349,74.8446,18800.0
2013-12-20 15:25:00,77.0,77.01,76.97,76.98,27900.0,74.864,74.8737,74.8349,74.8446,27900.0
2013-12-20 15:30:00,76.98,77.05,76.97,77.01,29200.0,74.8446,74.9126,74.8349,74.8737,29200.0
2013-12-20 15:35:00,77.01,77.09,77.0,77.07,34000.0,74.8737,74.9515,74.864,74.9321,34000.0
2013-12-20 15:40:00,77.07,77.13,77.04,77.1,38600.0,74.9321,74.9904,74.9029,74.9613,38600.0
2013-12-20 15:45:00,77.09,77.3,77.09,77.27,50200.0,74.9515,75.1557,74.9515,75.1265,50200.0
2013-12-20 15:50:00,77.28,77.4,77.25,77.35,57100.0,75.1363,75.2529,75.1071,75.2043,57100.0
2013-12-20 15:55:00,77.35,77.44,77.24,77.32,119500.0,75.2043,75.2918,75.0974,75.1751,119500.0
2013-12-23 09:30:00,77.89,78.31,77.4,77.62,33300.0,75.7293,76.1377,75.2529,75.4668,33300.0
2013-12-23 09:35:00,77.42,77.88,77.42,77.8,16200.0,75.2724,75.7196,75.2724,75.6418,16200.0
2013-12-23 09:40:00,77.81,77.95,77.68,77.93,25100.0,75.6516,75.7877,75.5252,75.7682,25100.0
2013-12-23 09:45:00,77.97,78.05,77.35,77.92,9800.0,75.8071,75.8849,75.2043,75.7585,9800.0
2013-12-23 09:50:00,77.92,77.99,77.35,77.94,13300.0,75.7585,75.8266,75.2043,75.7779,13300.0
2013-12-23 09:55:00,77.98,78.02,77.92,77.99,9800.0,75.8168,75.8557,75.7585,75.8266,9800.0
2013-12-23 10:00:00,77.99,78.01,77.78,77.94,18000.0,75.8266,75.846,75.6224,75.7779,18000.0
2013-12-23 10:05:00,77.94,77.99,77.85,77.94,11400.0,75.7779,75.8266,75.6904,75.7779,11400.0
2013-12-23 10:10:00,77.94,77.98,77.84,77.84,17400.0,75.7779,75.8168,75.6807,75.6807,17400.0
2013-12-23 10:15:00,77.88,77.92,77.82,77.85,22400.0,75.7196,75.7585,75.6613,75.6904,22400.0
2013-12-23 10:20:00,77.88,77.92,77.78,77.88,7800.0,75.7196,75.7585,75.6224,75.7196,7800.0
2013-12-23 10:25:00,77.9,77.94,77.88,77.88,7100.0,75.7391,75.7779,75.7196,75.7196,7100.0
2013-12-23 10:30:00,77.9,77.96,77.83,77.9,17400.0,75.7391,75.7974,75.671,75.7391,17400.0
2013-12-23 10:35:00,77.9,77.97,77.81,77.91,23200.0,75.7391,75.8071,75.6516,75.7488,23200.0
2013-12-23 10:40:00,77.9,78.0,77.85,77.9,14100.0,75.7391,75.8363,75.6904,75.7391,14100.0
2013-12-23 10:45:00,77.89,77.95,77.84,77.91,10200.0,75.7293,75.7877,75.6807,75.7488,10200.0
2013-12-23 10:50:00,77.89,77.9,77.84,77.88,9900.0,75.7293,75.7391,75.6807,75.7196,9900.0
2013-12-23 10:55:00,77.88,77.91,77.79,77.88,22000.0,75.7196,75.7488,75.6321,75.7196,22000.0
2013-12-23 11:00:00,77.88,77.88,77.75,77.82,6000.0,75.7196,75.7196,75.5932,75.6613,6000.0
2013-12-23 11:05:00,77.81,77.83,77.65,77.68,28100.0,75.6516,75.671,75.496,75.5252,28100.0
2013-12-23 11:10:00,77.66,77.81,77.66,77.76,9400.0,75.5057,75.6516,75.5057,75.6029,9400.0
2013-12-23 11:15:00,77.77,77.89,77.75,77.87,11600.0,75.6127,75.7293,75.5932,75.7099,11600.0
2013-12-23 11:20:00,77.87,77.9,77.84,77.88,5200.0,75.7099,75.7391,75.6807,75.7196,5200.0
2013-12-23 11:25:00,77.85,77.9,77.85,77.9,9200.0,75.6904,75.7391,75.6904,75.7391,9200.0
2013-12-23 11:30:00,77.9,77.9,77.85,77.88,17000.0,75.7391,75.7391,75.6904,75.7196,17000.0
2013-12-23 11:35:00,77.87,77.87,77.67,77.76,39500.0,75.7099,75.7099,75.5154,75.6029,39500.0
2013-12-23 11:40:00,77.75,77.77,77.69,77.71,14800.0,75.5932,75.6127,75.5349,75.5543,14800.0
2013-12-23 11:45:00,77.68,77.74,77.67,77.71,7700.0,75.5252,75.5835,75.5154,75.5543,7700.0
2013-12-23 11:50:00,77.73,77.76,77.7,77.76,9300.0,75.5738,75.6029,75.5446,75.6029,9300.0
2013-12-23 11:55:00,77.77,77.79,77.7,77.78,13400.0,75.6127,75.6321,75.5446,75.6224,13400.0
2013-12-23 12:00:00,77.79,77.89,77.79,77.8,7200.0,75.6321,75.7293,75.6321,75.6418,7200.0
2013-12-23 12:05:00,77.82,77.83,77.79,77.8,5200.0,75.6613,75.671,75.6321,75.6418,5200.0
2013-12-23 12:10:00,77.81,77.82,77.78,77.78,11200.0,75.6516,75.6613,75.6224,75.6224,11200.0
2013-12-23 12:15:00,77.79,77.8,77.66,77.69,30800.0,75.6321,75.6418,75.5057,75.5349,30800.0
2013-12-23 12:20:00,77.69,77.79,77.69,77.79,8200.0,75.5349,75.6321,75.5349,75.6321,8200.0
2013-12-23 12:25:00,77.79,77.8,77.66,77.66,6800.0,75.6321,75.6418,75.5057,75.5057,6800.0
2013-12-23 12:30:00,77.67,77.68,77.5,77.63,25700.0,75.5154,75.5252,75.3502,75.4765,25700.0
2013-12-23 12:35:00,77.62,77.72,77.59,77.68,13300.0,75.4668,75.5641,75.4377,75.5252,13300.0
2013-12-23 12:40:00,77.65,77.69,77.58,77.59,6200.0,75.496,75.5349,75.4279,75.4377,6200.0
2013-12-23 12:45:00,77.62,77.65,77.54,77.59,17700.0,75.4668,75.496,75.389,75.4377,17700.0
2013-12-23 12:50:00,77.56,77.62,77.5,77.51,11000.0,75.4085,75.4668,75.3502,75.3599,11000.0
2013-12-23 12:55:00,77.54,77.54,77.48,77.52,10800.0,75.389,75.389,75.3307,75.3696,10800.0
2013-12-23 13:00:00,77.51,77.58,77.48,77.56,18600.0,75.3599,75.4279,75.3307,75.4085,18600.0
2013-12-23 13:05:00,77.57,77.59,77.52,77.54,9700.0,75.4182,75.4377,75.3696,75.389,9700.0
2013-12-23 13:10:00,77.55,77.63,77.54,77.61,10500.0,75.3988,75.4765,75.389,75.4571,10500.0
2013-12-23 13:15:00,77.61,77.64,77.55,77.61,16400.0,75.4571,75.4863,75.3988,75.4571,16400.0
2013-12-23 13:20:00,77.58,77.64,77.58,77.62,15000.0,75.4279,75.4863,75.4279,75.4668,15000.0
2013-12-23 13:25:00,77.63,77.66,77.62,77.65,20800.0,75.4765,75.5057,75.4668,75.496,20800.0
2013-12-23 13:30:00,77.66,77.68,77.6,77.64,17200.0,75.5057,75.5252,75.4474,75.4863,17200.0
2013-12-23 13:35:00,77.64,77.68,77.54,77.55,14700.0,75.4863,75.5252,75.389,75.3988,14700.0
2013-12-23 13:40:00,77.56,77.57,77.4,77.4,18600.0,75.4085,75.4182,75.2529,75.2529,18600.0
2013-12-23 13:45:00,77.41,77.53,77.39,77.52,17900.0,75.2627,75.3793,75.2432,75.3696,17900.0
2013-12-23 13:50:00,77.53,77.54,77.44,77.44,23600.0,75.3793,75.389,75.2918,75.2918,23600.0
2013-12-23 13:55:00,77.45,77.56,77.44,77.56,9900.0,75.3015,75.4085,75.2918,75.4085,9900.0
2013-12-23 14:00:00,77.56,77.58,77.49,77.57,9100.0,75.4085,75.4279,75.3404,75.4182,9100.0
2013-12-23 14:05:00,77.57,77.62,77.56,77.6,13800.0,75.4182,75.4668,75.4085,75.4474,13800.0
2013-12-23 14:10:00,77.6,77.66,77.57,77.66,8300.0,75.4474,75.5057,75.4182,75.5057,8300.0
2013-12-23 14:15:00,77.66,77.68,77.47,77.48,31400.0,75.5057,75.5252,75.321,75.3307,31400.0
2013-12-23 14:20:00,77.5,77.52,77.44,77.5,9400.0,75.3502,75.3696,75.2918,75.3502,9400.0
2013-12-23 14:25:00,77.5,77.5,77.15,77.15,35000.0,75.3502,75.3502,75.0099,75.0099,35000.0
2013-12-23 14:30:00,77.17,77.27,77.16,77.21,16500.0,75.0293,75.1265,75.0196,75.0682,16500.0
2013-12-23 14:35:00,77.21,77.35,77.2,77.33,7700.0,75.0682,75.2043,75.0585,75.1849,7700.0
2013-12-23 14:40:00,77.32,77.36,77.31,77.33,6100.0,75.1751,75.214,75.1654,75.1849,6100.0
2013-12-23 14:45:00,77.34,77.4,77.31,77.31,6600.0,75.1946,75.2529,75.1654,75.1654,6600.0
2013-12-23 14:50:00,77.32,77.32,77.09,77.14,19900.0,75.1751,75.1751,74.9515,75.0001,19900.0
2013-12-23 14:55:00,77.14,77.14,77.0,77.13,12900.0,75.0001,75.0001,74.864,74.9904,12900.0
2013-12-23 15:00:00,77.1,77.28,77.1,77.28,10600.0,74.9613,75.1363,74.9613,75.1363,10600.0
2013-12-23 15:05:00,77.3,77.3,77.21,77.23,12300.0,75.1557,75.1557,75.0682,75.0876,12300.0
2013-12-23 15:10:00,77.26,77.3,77.23,77.25,17400.0,75.1168,75.1557,75.0876,75.1071,17400.0
2013-12-23 15:15:00,77.25,77.31,77.18,77.31,11100.0,75.1071,75.1654,75.039,75.1654,11100.0
2013-12-23 15:20:00,77.31,77.31,77.19,77.23,18600.0,75.1654,75.1654,75.0488,75.0876,18600.0
2013-12-23 15:25:00,77.23,77.31,77.22,77.28,13100.0,75.0876,75.1654,75.0779,75.1363,13100.0
2013-12-23 15:30:00,77.28,77.31,77.28,77.29,11200.0,75.1363,75.1654,75.1363,75.146,11200.0
2013-12-23 15:35:00,77.3,77.32,77.19,77.23,26300.0,75.1557,75.1751,75.0488,75.0876,26300.0
2013-12-23 15:40:00,77.23,77.23,77.0,77.0,51500.0,75.0876,75.0876,74.864,74.864,51500.0
2013-12-23 15:45:00,77.0,77.01,76.91,77.0,56000.0,74.864,74.8737,74.7765,74.864,56000.0
2013-12-23 15:50:00,77.0,77.13,76.96,76.99,83000.0,74.864,74.9904,74.8251,74.8543,83000.0
2013-12-23 15:55:00,77.0,77.17,76.99,77.11,94700.0,74.864,75.0293,74.8543,74.971,94700.0
2013-12-24 09:30:00,77.48,77.68,77.18,77.64,12800.0,75.3307,75.5252,75.039,75.4863,12800.0
2013-12-24 09:35:00,77.67,77.85,77.42,77.42,15700.0,75.5154,75.6904,75.2724,75.2724,15700.0
2013-12-24 09:40:00,77.48,77.69,77.46,77.54,20800.0,75.3307,75.5349,75.3113,75.389,20800.0
2013-12-24 09:45:00,77.56,77.69,77.38,77.53,8400.0,75.4085,75.5349,75.2335,75.3793,8400.0
2013-12-24 09:50:00,77.61,77.7,77.4,77.46,12500.0,75.4571,75.5446,75.2529,75.3113,12500.0
2013-12-24 09:55:00,77.4,77.5,77.4,77.47,13400.0,75.2529,75.3502,75.2529,75.321,13400.0
2013-12-24 10:00:00,77.5,77.61,77.49,77.53,9100.0,75.3502,75.4571,75.3404,75.3793,9100.0
2013-12-24 10:05:00,77.57,77.61,77.41,77.41,4200.0,75.4182,75.4571,75.2627,75.2627,4200.0
2013-12-24 10:10:00,77.42,77.49,77.25,77.49,7600.0,75.2724,75.3404,75.1071,75.3404,7600.0
2013-12-24 10:15:00,77.41,77.59,77.28,77.53,13500.0,75.2627,75.4377,75.1363,75.3793,13500.0
2013-12-24 10:20:00,77.54,77.54,77.32,77.37,22100.0,75.389,75.389,75.1751,75.2238,22100.0
2013-12-24 10:25:00,77.33,77.4,77.25,77.28,14500.0,75.1849,75.2529,75.1071,75.1363,14500.0
2013-12-24 10:30:00,77.27,77.29,77.24,77.29,8800.0,75.1265,75.146,75.0974,75.146,8800.0
2013-12-24 10:35:00,77.28,77.3,77.21,77.22,13800.0,75.1363,75.1557,75.0682,75.0779,13800.0
2013-12-24 10:40:00,77.23,77.27,77.19,77.2,17300.0,75.0876,75.1265,75.0488,75.0585,17300.0
2013-12-24 10:45:00,77.21,77.26,77.1,77.11,18800.0,75.0682,75.1168,74.9613,74.971,18800.0
2013-12-24 10:50:00,77.14,77.15,76.96,77.0,18000.0,75.0001,75.0099,74.8251,74.864,18000.0
2013-12-24 10:55:00,76.99,77.19,76.91,77.0,23500.0,74.8543,75.0488,74.7765,74.864,23500.0
2013-12-24 11:00:00,77.03,77.1,76.96,77.0,12600.0,74.8932,74.9613,74.8251,74.864,12600.0
2013-12-24 11:05:00,77.03,77.08,76.99,77.0,9800.0,74.8932,74.9418,74.8543,74.864,9800.0
2013-12-24 11:10:00,77.02,77.29,76.99,77.0,19100.0,74.8835,75.146,74.8543,74.864,19100.0
2013-12-24 11:15:00,77.0,77.15,76.98,77.15,31800.0,74.864,75.0099,74.8446,75.0099,31800.0
2013-12-24 11:20:00,77.19,77.33,76.96,76.98,41500.0,75.0488,75.1849,74.8251,74.8446,41500.0
2013-12-24 11:25:00,77.0,77.06,76.97,77.0,7700.0,74.864,74.9224,74.8349,74.864,7700.0
2013-12-24 11:30:00,77.03,77.04,77.0,77.04,20000.0,74.8932,74.9029,74.864,74.9029,20000.0
2013-12-24 11:35:00,77.0,77.04,76.96,76.96,15900.0,74.864,74.9029,74.8251,74.8251,15900.0
2013-12-24 11:40:00,76.96,76.96,76.79,76.85,16200.0,74.8251,74.8251,74.6599,74.7182,16200.0
2013-12-24 11:45:00,76.85,76.85,76.84,76.85,7700.0,74.7182,74.7182,74.7085,74.7182,7700.0
2013-12-24 11:50:00,76.85,76.86,76.82,76.85,11100.0,74.7182,74.7279,74.689,74.7182,11100.0
2013-12-24 11:55:00,76.85,77.01,76.84,77.01,10600.0,74.7182,74.8737,74.7085,74.8737,10600.0
2013-12-24 12:00:00,77.0,77.19,76.98,77.02,14800.0,74.864,75.0488,74.8446,74.8835,14800.0
2013-12-24 12:05:00,77.04,77.09,76.96,77.0,9600.0,74.9029,74.9515,74.8251,74.864,9600.0
2013-12-24 12:10:00,77.01,77.05,76.96,77.01,7800.0,74.8737,74.9126,74.8251,74.8737,7800.0
2013-12-24 12:15:00,77.02,77.03,76.95,77.03,10500.0,74.8835,74.8932,74.8154,74.8932,10500.0
2013-12-24 12:20:00,77.04,77.04,76.97,76.99,7600.0,74.9029,74.9029,74.8349,74.8543,7600.0
2013-12-24 12:25:00,76.99,76.99,76.89,76.9,9800.0,74.8543,74.8543,74.7571,74.7668,9800.0
2013-12-24 12:30:00,76.91,77.01,76.85,76.98,14500.0,74.7765,74.8737,74.7182,74.8446,14500.0
2013-12-24 12:35:00,76.98,76.99,76.86,76.98,17800.0,74.8446,74.8543,74.7279,74.8446,17800.0
2013-12-24 12:40:00,76.99,77.03,76.97,76.98,15800.0,74.8543,74.8932,74.8349,74.8446,15800.0
2013-12-24 12:45:00,76.97,77.02,76.82,76.82,23000.0,74.8349,74.8835,74.689,74.689,23000.0
2013-12-24 12:50:00,76.82,76.82,76.72,76.78,36800.0,74.689,74.689,74.5918,74.6501,36800.0
2013-12-24 12:55:00,76.8,76.8,76.65,76.78,49700.0,74.6696,74.6696,74.5237,74.6501,49700.0
2013-12-26 09:30:00,77.2,77.9,77.2,77.83,15100.0,75.0585,75.7391,75.0585,75.671,15100.0
2013-12-26 09:35:00,77.89,78.16,77.57,77.98,31700.0,75.7293,75.9918,75.4182,75.8168,31700.0
2013-12-26 09:40:00,77.92,78.01,77.76,77.76,11000.0,75.7585,75.846,75.6029,75.6029,11000.0
2013-12-26 09:45:00,77.77,78.04,77.76,77.83,22000.0,75.6127,75.8752,75.6029,75.671,22000.0
2013-12-26 09:50:00,77.84,78.03,77.76,77.94,27700.0,75.6807,75.8655,75.6029,75.7779,27700.0
2013-12-26 09:55:00,77.92,77.92,77.78,77.88,16200.0,75.7585,75.7585,75.6224,75.7196,16200.0
2013-12-26 10:00:00,77.88,78.14,77.88,78.13,9200.0,75.7196,75.9724,75.7196,75.9627,9200.0
2013-12-26 10:05:00,78.14,78.25,78.12,78.15,28100.0,75.9724,76.0794,75.953,75.9821,28100.0
2013-12-26 10:10:00,78.14,78.18,78.1,78.13,16800.0,75.9724,76.0113,75.9335,75.9627,16800.0
2013-12-26 10:15:00,78.11,78.22,77.99,78.2,13600.0,75.9432,76.0502,75.8266,76.0307,13600.0
2013-12-26 10:20:00,78.16,78.33,78.14,78.25,28500.0,75.9918,76.1571,75.9724,76.0794,28500.0
2013-12-26 10:25:00,78.3,78.37,77.98,78.1,30700.0,76.128,76.196,75.8168,75.9335,30700.0
2013-12-26 10:30:00,78.1,78.21,78.02,78.21,9800.0,75.9335,76.0405,75.8557,76.0405,9800.0
2013-12-26 10:35:00,78.17,78.21,77.98,78.12,17900.0,76.0016,76.0405,75.8168,75.953,17900.0
2013-12-26 10:40:00,78.12,78.14,77.98,78.06,15000.0,75.953,75.9724,75.8168,75.8946,15000.0
2013-12-26 10:45:00,78.06,78.15,77.89,78.07,12400.0,75.8946,75.9821,75.7293,75.9043,12400.0
2013-12-26 10:50:00,78.07,78.18,77.96,78.02,31000.0,75.9043,76.0113,75.7974,75.8557,31000.0
2013-12-26 10:55:00,78.04,78.23,78.01,78.09,16700.0,75.8752,76.0599,75.846,75.9238,16700.0
2013-12-26 11:00:00,78.11,78.15,78.03,78.08,4000.0,75.9432,75.9821,75.8655,75.9141,4000.0
2013-12-26 11:05:00,78.08,78.13,78.01,78.03,12000.0,75.9141,75.9627,75.846,75.8655,12000.0
2013-12-26 11:10:00,78.03,78.07,78.02,78.03,3000.0,75.8655,75.9043,75.8557,75.8655,3000.0
2013-12-26 11:15:00,78.07,78.09,78.02,78.05,6800.0,75.9043,75.9238,75.8557,75.8849,6800.0
2013-12-26 11:20:00,78.09,78.09,77.92,78.01,15600.0,75.9238,75.9238,75.7585,75.846,15600.0
2013-12-26 11:25:00,78.03,78.09,77.96,78.07,8600.0,75.8655,75.9238,75.7974,75.9043,8600.0
2013-12-26 11:30:00,78.06,78.07,77.99,78.01,10300.0,75.8946,75.9043,75.8266,75.846,10300.0
2013-12-26 11:35:00,78.01,78.02,77.95,77.95,7100.0,75.846,75.8557,75.7877,75.7877,7100.0
2013-12-26 11:40:00,77.94,78.0,77.93,77.97,5900.0,75.7779,75.8363,75.7682,75.8071,5900.0
2013-12-26 11:45:00,77.97,78.02,77.92,77.99,4400.0,75.8071,75.8557,75.7585,75.8266,4400.0
2013-12-26 11:50:00,78.02,78.05,77.96,78.02,5600.0,75.8557,75.8849,75.7974,75.8557,5600.0
2013-12-26 11:55:00,78.01,78.03,77.94,78.0,5200.0,75.846,75.8655,75.7779,75.8363,5200.0
2013-12-26 12:00:00,78.01,78.03,77.92,78.03,4700.0,75.846,75.8655,75.7585,75.8655,4700.0
2013-12-26 12:05:00,77.96,78.05,77.96,78.01,6100.0,75.7974,75.8849,75.7974,75.846,6100.0
2013-12-26 12:10:00,78.01,78.05,77.97,77.99,5200.0,75.846,75.8849,75.8071,75.8266,5200.0
2013-12-26 12:15:00,77.98,78.03,77.94,77.98,4200.0,75.8168,75.8655,75.7779,75.8168,4200.0
2013-12-26 12:20:00,77.97,78.04,77.96,77.99,2900.0,75.8071,75.8752,75.7974,75.8266,2900.0
2013-12-26 12:25:00,77.99,78.06,77.96,78.05,3300.0,75.8266,75.8946,75.7974,75.8849,3300.0
2013-12-26 12:30:00,78.07,78.18,78.0,78.05,12800.0,75.9043,76.0113,75.8363,75.8849,12800.0
2013-12-26 12:35:00,78.0,78.12,78.0,78.01,22400.0,75.8363,75.953,75.8363,75.846,22400.0
2013-12-26 12:40:00,78.02,78.11,78.01,78.03,10100.0,75.8557,75.9432,75.846,75.8655,10100.0
2013-12-26 12:45:00,78.02,78.07,77.96,78.04,6900.0,75.8557,75.9043,75.7974,75.8752,6900.0
2013-12-26 12:50:00,77.99,78.05,77.99,78.03,7700.0,75.8266,75.8849,75.8266,75.8655,7700.0
2013-12-26 12:55:00,78.03,78.07,78.0,78.0,9500.0,75.8655,75.9043,75.8363,75.8363,9500.0
2013-12-26 13:00:00,78.0,78.06,78.0,78.01,8900.0,75.8363,75.8946,75.8363,75.846,8900.0
2013-12-26 13:05:00,78.05,78.05,77.98,78.02,5400.0,75.8849,75.8849,75.8168,75.8557,5400.0
2013-12-26 13:10:00,78.02,78.05,77.99,78.0,16100.0,75.8557,75.8849,75.8266,75.8363,16100.0
2013-12-26 13:15:00,78.0,78.03,77.99,77.99,5700.0,75.8363,75.8655,75.8266,75.8266,5700.0
2013-12-26 13:20:00,78.0,78.04,77.99,78.03,7300.0,75.8363,75.8752,75.8266,75.8655,7300.0
2013-12-26 13:25:00,78.02,78.04,78.01,78.04,11200.0,75.8557,75.8752,75.846,75.8752,11200.0
2013-12-26 13:30:00,78.01,78.02,77.98,78.0,9000.0,75.846,75.8557,75.8168,75.8363,9000.0
2013-12-26 13:35:00,78.0,78.02,77.88,77.88,12700.0,75.8363,75.8557,75.7196,75.7196,12700.0
2013-12-26 13:40:00,77.9,78.01,77.86,78.0,7400.0,75.7391,75.846,75.7002,75.8363,7400.0
2013-12-26 13:45:00,78.0,78.01,77.98,78.0,1700.0,75.8363,75.846,75.8168,75.8363,1700.0
2013-12-26 13:50:00,78.0,78.02,77.95,78.0,7900.0,75.8363,75.8557,75.7877,75.8363,7900.0
2013-12-26 13:55:00,78.02,78.04,77.99,78.04,15800.0,75.8557,75.8752,75.8266,75.8752,15800.0
2013-12-26 14:00:00,78.03,78.04,77.98,78.0,6500.0,75.8655,75.8752,75.8168,75.8363,6500.0
2013-12-26 14:05:00,78.0,78.03,77.99,78.02,6400.0,75.8363,75.8655,75.8266,75.8557,6400.0
2013-12-26 14:10:00,78.02,78.03,78.0,78.01,6400.0,75.8557,75.8655,75.8363,75.846,6400.0
2013-12-26 14:15:00,78.01,78.03,77.97,78.02,8900.0,75.846,75.8655,75.8071,75.8557,8900.0
2013-12-26 14:20:00,77.98,78.03,77.98,78.01,9000.0,75.8168,75.8655,75.8168,75.846,9000.0
2013-12-26 14:25:00,78.02,78.13,77.96,78.06,23500.0,75.8557,75.9627,75.7974,75.8946,23500.0
2013-12-26 14:30:00,78.11,78.18,78.06,78.06,14300.0,75.9432,76.0113,75.8946,75.8946,14300.0
2013-12-26 14:35:00,78.13,78.16,78.06,78.06,6700.0,75.9627,75.9918,75.8946,75.8946,6700.0
2013-12-26 14:40:00,78.06,78.06,77.93,77.98,11100.0,75.8946,75.8946,75.7682,75.8168,11100.0
2013-12-26 14:45:00,77.98,78.05,77.92,77.96,5800.0,75.8168,75.8849,75.7585,75.7974,5800.0
2013-12-26 14:50:00,77.98,78.08,77.98,78.07,8900.0,75.8168,75.9141,75.8168,75.9043,8900.0
2013-12-26 14:55:00,78.06,78.09,78.02,78.02,10200.0,75.8946,75.9238,75.8557,75.8557,10200.0
2013-12-26 15:00:00,78.02,78.07,77.98,78.03,9100.0,75.8557,75.9043,75.8168,75.8655,9100.0
2013-12-26 15:05:00,78.07,78.07,77.98,77.99,11700.0,75.9043,75.9043,75.8168,75.8266,11700.0
2013-12-26 15:10:00,77.99,78.01,77.91,77.95,17600.0,75.8266,75.846,75.7488,75.7877,17600.0
2013-12-26 15:15:00,77.98,78.06,77.96,78.06,9000.0,75.8168,75.8946,75.7974,75.8946,9000.0
2013-12-26 15:20:00,78.06,78.1,78.03,78.09,16800.0,75.8946,75.9335,75.8655,75.9238,16800.0
2013-12-26 15:25:00,78.07,78.07,77.91,78.03,14700.0,75.9043,75.9043,75.7488,75.8655,14700.0
2013-12-26 15:30:00,78.04,78.04,77.94,78.02,12700.0,75.8752,75.8752,75.7779,75.8557,12700.0
2013-12-26 15:35:00,78.02,78.06,78.0,78.0,16500.0,75.8557,75.8946,75.8363,75.8363,16500.0
2013-12-26 15:40:00,78.0,78.08,77.98,78.01,15700.0,75.8363,75.9141,75.8168,75.846,15700.0
2013-12-26 15:45:00,78.01,78.04,77.91,77.92,17900.0,75.846,75.8752,75.7488,75.7585,17900.0
2013-12-26 15:50:00,77.94,78.01,77.94,77.96,25000.0,75.7779,75.846,75.7779,75.7974,25000.0
2013-12-26 15:55:00,77.98,78.01,77.8,77.85,48200.0,75.8168,75.846,75.6418,75.6904,48200.0
2013-12-27 09:30:00,78.23,78.23,77.88,78.03,19200.0,76.0599,76.0599,75.7196,75.8655,19200.0
2013-12-27 09:35:00,78.13,78.13,77.72,77.9,10100.0,75.9627,75.9627,75.5641,75.7391,10100.0
2013-12-27 09:40:00,77.93,78.01,77.65,77.83,11900.0,75.7682,75.846,75.496,75.671,11900.0
2013-12-27 09:45:00,77.83,77.83,77.69,77.82,10300.0,75.671,75.671,75.5349,75.6613,10300.0
2013-12-27 09:50:00,77.86,78.08,77.83,78.02,5900.0,75.7002,75.9141,75.671,75.8557,5900.0
2013-12-27 09:55:00,78.03,78.1,77.91,77.99,5200.0,75.8655,75.9335,75.7488,75.8266,5200.0
2013-12-27 10:00:00,77.92,78.04,77.69,77.7,8700.0,75.7585,75.8752,75.5349,75.5446,8700.0
2013-12-27 10:05:00,77.72,78.01,77.7,77.91,7400.0,75.5641,75.846,75.5446,75.7488,7400.0
2013-12-27 10:10:00,77.83,77.98,77.78,77.86,7600.0,75.671,75.8168,75.6224,75.7002,7600.0
2013-12-27 10:15:00,77.9,78.03,77.78,77.98,7800.0,75.7391,75.8655,75.6224,75.8168,7800.0
2013-12-27 10:20:00,78.01,78.01,77.62,77.67,17700.0,75.846,75.846,75.4668,75.5154,17700.0
2013-12-27 10:25:00,77.65,77.66,77.55,77.65,13000.0,75.496,75.5057,75.3988,75.496,13000.0
2013-12-27 10:30:00,77.6,77.7,77.57,77.63,8500.0,75.4474,75.5446,75.4182,75.4765,8500.0
2013-12-27 10:35:00,77.68,77.68,77.56,77.56,4800.0,75.5252,75.5252,75.4085,75.4085,4800.0
2013-12-27 10:40:00,77.51,77.53,77.35,77.43,16800.0,75.3599,75.3793,75.2043,75.2821,16800.0
2013-12-27 10:45:00,77.37,77.43,77.31,77.36,8800.0,75.2238,75.2821,75.1654,75.214,8800.0
2013-12-27 10:50:00,77.35,77.56,77.35,77.48,10700.0,75.2043,75.4085,75.2043,75.3307,10700.0
2013-12-27 10:55:00,77.49,77.49,77.28,77.41,9300.0,75.3404,75.3404,75.1363,75.2627,9300.0
2013-12-27 11:00:00,77.38,77.5,77.28,77.33,15600.0,75.2335,75.3502,75.1363,75.1849,15600.0
2013-12-27 11:05:00,77.33,77.37,77.17,77.24,16500.0,75.1849,75.2238,75.0293,75.0974,16500.0
2013-12-27 11:10:00,77.28,77.39,77.26,77.27,9400.0,75.1363,75.2432,75.1168,75.1265,9400.0
2013-12-27 11:15:00,77.28,77.35,77.23,77.27,21800.0,75.1363,75.2043,75.0876,75.1265,21800.0
2013-12-27 11:20:00,77.36,77.36,77.23,77.27,8700.0,75.214,75.214,75.0876,75.1265,8700.0
2013-12-27 11:25:00,77.28,77.42,77.23,77.33,15600.0,75.1363,75.2724,75.0876,75.1849,15600.0
2013-12-27 11:30:00,77.39,77.47,77.24,77.33,11400.0,75.2432,75.321,75.0974,75.1849,11400.0
2013-12-27 11:35:00,77.39,77.44,77.24,77.25,17900.0,75.2432,75.2918,75.0974,75.1071,17900.0
2013-12-27 11:40:00,77.37,77.39,77.25,77.38,6400.0,75.2238,75.2432,75.1071,75.2335,6400.0
2013-12-27 11:45:00,77.32,77.38,77.26,77.28,12400.0,75.1751,75.2335,75.1168,75.1363,12400.0
2013-12-27 11:50:00,77.26,77.38,77.25,77.36,5500.0,75.1168,75.2335,75.1071,75.214,5500.0
2013-12-27 11:55:00,77.3,77.42,77.3,77.4,5000.0,75.1557,75.2724,75.1557,75.2529,5000.0
2013-12-27 12:00:00,77.47,77.49,77.31,77.38,4400.0,75.321,75.3404,75.1654,75.2335,4400.0
2013-12-27 12:05:00,77.47,77.47,77.34,77.35,3400.0,75.321,75.321,75.1946,75.2043,3400.0
2013-12-27 12:10:00,77.33,77.43,77.3,77.36,8900.0,75.1849,75.2821,75.1557,75.214,8900.0
2013-12-27 12:15:00,77.36,77.36,77.23,77.27,7900.0,75.214,75.214,75.0876,75.1265,7900.0
2013-12-27 12:20:00,77.3,77.32,77.24,77.28,5900.0,75.1557,75.1751,75.0974,75.1363,5900.0
2013-12-27 12:25:00,77.28,77.32,77.24,77.25,2600.0,75.1363,75.1751,75.0974,75.1071,2600.0
2013-12-27 12:30:00,77.25,77.29,77.22,77.24,8800.0,75.1071,75.146,75.0779,75.0974,8800.0
2013-12-27 12:35:00,77.29,77.31,77.24,77.24,4300.0,75.146,75.1654,75.0974,75.0974,4300.0
2013-12-27 12:40:00,77.26,77.32,77.18,77.19,6800.0,75.1168,75.1751,75.039,75.0488,6800.0
2013-12-27 12:45:00,77.21,77.21,77.06,77.11,13300.0,75.0682,75.0682,74.9224,74.971,13300.0
2013-12-27 12:50:00,77.12,77.32,77.06,77.23,12200.0,74.9807,75.1751,74.9224,75.0876,12200.0
2013-12-27 12:55:00,77.23,77.26,77.17,77.26,6700.0,75.0876,75.1168,75.0293,75.1168,6700.0
2013-12-27 13:00:00,77.25,77.29,77.17,77.23,7400.0,75.1071,75.146,75.0293,75.0876,7400.0
2013-12-27 13:05:00,77.23,77.32,77.18,77.32,7600.0,75.0876,75.1751,75.039,75.1751,7600.0
2013-12-27 13:10:00,77.3,77.33,77.23,77.3,5400.0,75.1557,75.1849,75.0876,75.1557,5400.0
2013-12-27 13:15:00,77.26,77.28,77.22,77.28,3900.0,75.1168,75.1363,75.0779,75.1363,3900.0
2013-12-27 13:20:00,77.23,77.34,77.22,77.25,4500.0,75.0876,75.1946,75.0779,75.1071,4500.0
2013-12-27 13:25:00,77.29,77.31,77.24,77.25,5500.0,75.146,75.1654,75.0974,75.1071,5500.0
2013-12-27 13:30:00,77.25,77.29,77.2,77.21,4300.0,75.1071,75.146,75.0585,75.0682,4300.0
2013-12-27 13:35:00,77.26,77.4,77.21,77.31,6300.0,75.1168,75.2529,75.0682,75.1654,6300.0
2013-12-27 13:40:00,77.32,77.37,77.27,77.3,6600.0,75.1751,75.2238,75.1265,75.1557,6600.0
2013-12-27 13:45:00,77.31,77.34,77.27,77.28,3900.0,75.1654,75.1946,75.1265,75.1363,3900.0
2013-12-27 13:50:00,77.32,77.39,77.27,77.34,5800.0,75.1751,75.2432,75.1265,75.1946,5800.0
2013-12-27 13:55:00,77.36,77.41,77.3,77.32,7500.0,75.214,75.2627,75.1557,75.1751,7500.0
2013-12-27 14:00:00,77.32,77.43,77.32,77.39,4400.0,75.1751,75.2821,75.1751,75.2432,4400.0
2013-12-27 14:05:00,77.37,77.4,77.33,77.36,8800.0,75.2238,75.2529,75.1849,75.214,8800.0
2013-12-27 14:10:00,77.34,77.38,77.32,77.32,5800.0,75.1946,75.2335,75.1751,75.1751,5800.0
2013-12-27 14:15:00,77.31,77.39,77.28,77.39,5000.0,75.1654,75.2432,75.1363,75.2432,5000.0
2013-12-27 14:20:00,77.36,77.4,77.32,77.36,6900.0,75.214,75.2529,75.1751,75.214,6900.0
2013-12-27 14:25:00,77.38,77.41,77.32,77.36,7800.0,75.2335,75.2627,75.1751,75.214,7800.0
2013-12-27 14:30:00,77.35,77.35,77.29,77.3,8200.0,75.2043,75.2043,75.146,75.1557,8200.0
2013-12-27 14:35:00,77.3,77.33,77.25,77.3,5000.0,75.1557,75.1849,75.1071,75.1557,5000.0
2013-12-27 14:40:00,77.3,77.34,77.26,77.3,7700.0,75.1557,75.1946,75.1168,75.1557,7700.0
2013-12-27 14:45:00,77.29,77.3,77.21,77.27,10200.0,75.146,75.1557,75.0682,75.1265,10200.0
2013-12-27 14:50:00,77.26,77.32,77.26,77.26,5300.0,75.1168,75.1751,75.1168,75.1168,5300.0
2013-12-27 14:55:00,77.28,77.32,77.23,77.23,6500.0,75.1363,75.1751,75.0876,75.0876,6500.0
2013-12-27 15:00:00,77.23,77.3,77.23,77.26,10700.0,75.0876,75.1557,75.0876,75.1168,10700.0
2013-12-27 15:05:00,77.29,77.3,77.24,77.28,8500.0,75.146,75.1557,75.0974,75.1363,8500.0
2013-12-27 15:10:00,77.27,77.31,77.25,77.25,8500.0,75.1265,75.1654,75.1071,75.1071,8500.0
2013-12-27 15:15:00,77.24,77.3,77.23,77.3,11800.0,75.0974,75.1557,75.0876,75.1557,11800.0
2013-12-27 15:20:00,77.29,77.31,77.27,77.29,16900.0,75.146,75.1654,75.1265,75.146,16900.0
2013-12-27 15:25:00,77.28,77.32,77.27,77.3,21400.0,75.1363,75.1751,75.1265,75.1557,21400.0
2013-12-27 15:30:00,77.3,77.31,77.24,77.27,24100.0,75.1557,75.1654,75.0974,75.1265,24100.0
2013-12-27 15:35:00,77.27,77.29,77.24,77.27,18000.0,75.1265,75.146,75.0974,75.1265,18000.0
2013-12-27 15:40:00,77.25,77.3,77.25,77.26,19900.0,75.1071,75.1557,75.1071,75.1168,19900.0
2013-12-27 15:45:00,77.28,77.3,77.25,77.29,20900.0,75.1363,75.1557,75.1071,75.146,20900.0
2013-12-27 15:50:00,77.29,77.3,77.25,77.29,33600.0,75.146,75.1557,75.1071,75.146,33600.0
2013-12-27 15:55:00,77.29,77.3,77.18,77.23,46700.0,75.146,75.1557,75.039,75.0876,46700.0
2013-12-30 09:30:00,77.37,77.5,77.06,77.35,20500.0,75.2238,75.3502,74.9224,75.2043,20500.0
2013-12-30 09:35:00,77.37,77.4,77.14,77.21,8300.0,75.2238,75.2529,75.0001,75.0682,8300.0
2013-12-30 09:40:00,77.25,77.41,77.21,77.31,4600.0,75.1071,75.2627,75.0682,75.1654,4600.0
2013-12-30 09:45:00,77.32,77.49,77.32,77.37,6600.0,75.1751,75.3404,75.1751,75.2238,6600.0
2013-12-30 09:50:00,77.37,77.48,77.21,77.22,9600.0,75.2238,75.3307,75.0682,75.0779,9600.0
2013-12-30 09:55:00,77.34,77.34,77.11,77.11,16500.0,75.1946,75.1946,74.971,74.971,16500.0
2013-12-30 10:00:00,77.11,77.15,77.04,77.04,17700.0,74.971,75.0099,74.9029,74.9029,17700.0
2013-12-30 10:05:00,77.12,77.13,77.0,77.0,21500.0,74.9807,74.9904,74.864,74.864,21500.0
2013-12-30 10:10:00,77.0,77.15,76.98,76.98,23800.0,74.864,75.0099,74.8446,74.8446,23800.0
2013-12-30 10:15:00,77.04,77.07,76.99,77.03,12300.0,74.9029,74.9321,74.8543,74.8932,12300.0
2013-12-30 10:20:00,77.07,77.13,76.93,76.94,8100.0,74.9321,74.9904,74.796,74.8057,8100.0
2013-12-30 10:25:00,76.93,76.93,76.75,76.75,12900.0,74.796,74.796,74.621,74.621,12900.0
2013-12-30 10:30:00,76.81,76.86,76.75,76.84,21800.0,74.6793,74.7279,74.621,74.7085,21800.0
2013-12-30 10:35:00,76.84,76.84,76.8,76.8,16400.0,74.7085,74.7085,74.6696,74.6696,16400.0
2013-12-30 10:40:00,76.82,76.82,76.75,76.8,11700.0,74.689,74.689,74.621,74.6696,11700.0
2013-12-30 10:45:00,76.79,76.81,76.75,76.78,17400.0,74.6599,74.6793,74.621,74.6501,17400.0
2013-12-30 10:50:00,76.8,76.8,76.76,76.79,8100.0,74.6696,74.6696,74.6307,74.6599,8100.0
2013-12-30 10:55:00,76.8,76.83,76.74,76.78,12000.0,74.6696,74.6987,74.6112,74.6501,12000.0
2013-12-30 11:00:00,76.77,76.81,76.74,76.78,10600.0,74.6404,74.6793,74.6112,74.6501,10600.0
2013-12-30 11:05:00,76.77,76.84,76.75,76.82,19500.0,74.6404,74.7085,74.621,74.689,19500.0
2013-12-30 11:10:00,76.8,76.84,76.78,76.81,5100.0,74.6696,74.7085,74.6501,74.6793,5100.0
2013-12-30 11:15:00,76.82,76.82,76.78,76.79,12400.0,74.689,74.689,74.6501,74.6599,12400.0
2013-12-30 11:20:00,76.78,76.8,76.76,76.8,7500.0,74.6501,74.6696,74.6307,74.6696,7500.0
2013-12-30 11:25:00,76.79,76.8,76.75,76.76,9300.0,74.6599,74.6696,74.621,74.6307,9300.0
2013-12-30 11:30:00,76.79,76.8,76.75,76.79,9600.0,74.6599,74.6696,74.621,74.6599,9600.0
2013-12-30 11:35:00,76.79,76.8,76.71,76.78,12700.0,74.6599,74.6696,74.5821,74.6501,12700.0
2013-12-30 11:40:00,76.8,76.8,76.75,76.79,8000.0,74.6696,74.6696,74.621,74.6599,8000.0
2013-12-30 11:45:00,76.8,76.8,76.71,76.75,21600.0,74.6696,74.6696,74.5821,74.621,21600.0
2013-12-30 11:50:00,76.74,76.83,76.74,76.81,9300.0,74.6112,74.6987,74.6112,74.6793,9300.0
2013-12-30 11:55:00,76.81,76.82,76.79,76.8,11700.0,74.6793,74.689,74.6599,74.6696,11700.0
2013-12-30 12:00:00,76.8,76.8,76.77,76.8,13400.0,74.6696,74.6696,74.6404,74.6696,13400.0
2013-12-30 12:05:00,76.79,76.8,76.77,76.8,7200.0,74.6599,74.6696,74.6404,74.6696,7200.0
2013-12-30 12:10:00,76.79,76.8,76.74,76.78,8600.0,74.6599,74.6696,74.6112,74.6501,8600.0
2013-12-30 12:15:00,76.79,76.92,76.78,76.88,9300.0,74.6599,74.7862,74.6501,74.7474,9300.0
2013-12-30 12:20:00,76.89,76.94,76.76,76.78,22500.0,74.7571,74.8057,74.6307,74.6501,22500.0
2013-12-30 12:25:00,76.78,76.92,76.78,76.9,22100.0,74.6501,74.7862,74.6501,74.7668,22100.0
2013-12-30 12:30:00,76.9,76.92,76.86,76.9,5200.0,74.7668,74.7862,74.7279,74.7668,5200.0
2013-12-30 12:35:00,76.9,76.91,76.82,76.91,8000.0,74.7668,74.7765,74.689,74.7765,8000.0
2013-12-30 12:40:00,76.9,76.93,76.86,76.93,7100.0,74.7668,74.796,74.7279,74.796,7100.0
2013-12-30 12:45:00,76.94,76.96,76.9,76.96,8600.0,74.8057,74.8251,74.7668,74.8251,8600.0
2013-12-30 12:50:00,76.99,77.02,76.88,77.0,12500.0,74.8543,74.8835,74.7474,74.864,12500.0
2013-12-30 12:55:00,77.01,77.04,76.93,76.96,5700.0,74.8737,74.9029,74.796,74.8251,5700.0
2013-12-30 13:00:00,76.97,77.01,76.95,76.99,5100.0,74.8349,74.8737,74.8154,74.8543,5100.0
2013-12-30 13:05:00,77.01,77.03,76.97,77.02,9000.0,74.8737,74.8932,74.8349,74.8835,9000.0
2013-12-30 13:10:00,77.02,77.07,76.97,77.06,7500.0,74.8835,74.9321,74.8349,74.9224,7500.0
2013-12-30 13:15:00,77.06,77.07,76.94,76.95,11900.0,74.9224,74.9321,74.8057,74.8154,11900.0
2013-12-30 13:20:00,76.98,77.06,76.95,77.0,13000.0,74.8446,74.9224,74.8154,74.864,13000.0
2013-12-30 13:25:00,76.95,77.06,76.93,76.99,12800.0,74.8154,74.9224,74.796,74.8543,12800.0
2013-12-30 13:30:00,76.98,77.06,76.97,77.04,7300.0,74.8446,74.9224,74.8349,74.9029,7300.0
2013-12-30 13:35:00,77.04,77.07,76.9,76.9,20100.0,74.9029,74.9321,74.7668,74.7668,20100.0
2013-12-30 13:40:00,76.92,77.0,76.9,76.98,9000.0,74.7862,74.864,74.7668,74.8446,9000.0
2013-12-30 13:45:00,77.0,77.01,76.96,76.99,12400.0,74.864,74.8737,74.8251,74.8543,12400.0
2013-12-30 13:50:00,77.0,77.03,76.98,76.99,6500.0,74.864,74.8932,74.8446,74.8543,6500.0
2013-12-30 13:55:00,76.98,77.0,76.95,76.97,9000.0,74.8446,74.864,74.8154,74.8349,9000.0
2013-12-30 14:00:00,76.98,77.03,76.95,77.02,9400.0,74.8446,74.8932,74.8154,74.8835,9400.0
2013-12-30 14:05:00,77.04,77.14,77.03,77.03,13800.0,74.9029,75.0001,74.8932,74.8932,13800.0
2013-12-30 14:10:00,77.03,77.09,76.98,76.98,21600.0,74.8932,74.9515,74.8446,74.8446,21600.0
2013-12-30 14:15:00,76.98,77.01,76.97,77.0,9000.0,74.8446,74.8737,74.8349,74.864,9000.0
2013-12-30 14:20:00,76.99,77.06,76.99,77.01,12100.0,74.8543,74.9224,74.8543,74.8737,12100.0
2013-12-30 14:25:00,77.01,77.05,77.01,77.05,8700.0,74.8737,74.9126,74.8737,74.9126,8700.0
2013-12-30 14:30:00,77.04,77.07,76.97,77.01,20000.0,74.9029,74.9321,74.8349,74.8737,20000.0
2013-12-30 14:35:00,77.01,77.04,76.98,76.99,13200.0,74.8737,74.9029,74.8446,74.8543,13200.0
2013-12-30 14:40:00,77.02,77.04,76.96,77.0,16900.0,74.8835,74.9029,74.8251,74.864,16900.0
2013-12-30 14:45:00,77.01,77.05,76.97,77.05,12400.0,74.8737,74.9126,74.8349,74.9126,12400.0
2013-12-30 14:50:00,77.05,77.08,77.0,77.02,10700.0,74.9126,74.9418,74.864,74.8835,10700.0
2013-12-30 14:55:00,77.03,77.03,76.97,77.01,13000.0,74.8932,74.8932,74.8349,74.8737,13000.0
2013-12-30 15:00:00,77.02,77.03,76.97,77.01,14300.0,74.8835,74.8932,74.8349,74.8737,14300.0
2013-12-30 15:05:00,77.0,77.0,76.95,76.99,18000.0,74.864,74.864,74.8154,74.8543,18000.0
2013-12-30 15:10:00,77.0,77.07,76.95,77.06,28200.0,74.864,74.9321,74.8154,74.9224,28200.0
2013-12-30 15:15:00,77.06,77.23,77.06,77.23,19300.0,74.9224,75.0876,74.9224,75.0876,19300.0
2013-12-30 15:20:00,77.2,77.2,77.06,77.1,25900.0,75.0585,75.0585,74.9224,74.9613,25900.0
2013-12-30 15:25:00,77.12,77.12,77.03,77.09,15500.0,74.9807,74.9807,74.8932,74.9515,15500.0
2013-12-30 15:30:00,77.11,77.12,77.05,77.12,15700.0,74.971,74.9807,74.9126,74.9807,15700.0
2013-12-30 15:35:00,77.12,77.12,77.0,77.04,16800.0,74.9807,74.9807,74.864,74.9029,16800.0
2013-12-30 15:40:00,77.05,77.08,76.99,77.05,16400.0,74.9126,74.9418,74.8543,74.9126,16400.0
2013-12-30 15:45:00,77.07,77.09,76.99,77.0,20400.0,74.9321,74.9515,74.8543,74.864,20400.0
2013-12-30 15:50:00,77.0,77.05,76.97,77.02,31800.0,74.864,74.9126,74.8349,74.8835,31800.0
2013-12-30 15:55:00,77.01,77.03,76.97,76.98,38400.0,74.8737,74.8932,74.8349,74.8446,38400.0
2013-12-31 09:30:00,77.5,77.96,77.07,77.92,44700.0,75.3502,75.7974,74.9321,75.7585,44700.0
2013-12-31 09:35:00,77.92,78.13,77.4,77.65,57400.0,75.7585,75.9627,75.2529,75.496,57400.0
2013-12-31 09:40:00,77.57,77.65,77.31,77.5,12800.0,75.4182,75.496,75.1654,75.3502,12800.0
2013-12-31 09:45:00,77.5,77.5,77.33,77.5,20100.0,75.3502,75.3502,75.1849,75.3502,20100.0
2013-12-31 09:50:00,77.44,77.64,77.38,77.41,25800.0,75.2918,75.4863,75.2335,75.2627,25800.0
2013-12-31 09:55:00,77.47,77.85,77.41,77.76,22800.0,75.321,75.6904,75.2627,75.6029,22800.0
2013-12-31 10:00:00,77.84,77.84,77.47,77.47,44800.0,75.6807,75.6807,75.321,75.321,44800.0
2013-12-31 10:05:00,77.5,77.9,77.5,77.87,14700.0,75.3502,75.7391,75.3502,75.7099,14700.0
2013-12-31 10:10:00,77.8,77.82,77.59,77.64,10300.0,75.6418,75.6613,75.4377,75.4863,10300.0
2013-12-31 10:15:00,77.53,77.64,77.42,77.59,7300.0,75.3793,75.4863,75.2724,75.4377,7300.0
2013-12-31 10:20:00,77.6,77.73,77.59,77.73,14400.0,75.4474,75.5738,75.4377,75.5738,14400.0
2013-12-31 10:25:00,77.73,77.84,77.71,77.71,14500.0,75.5738,75.6807,75.5543,75.5543,14500.0
2013-12-31 10:30:00,77.74,77.81,77.71,77.71,16800.0,75.5835,75.6516,75.5543,75.5543,16800.0
2013-12-31 10:35:00,77.72,77.86,77.6,77.81,37600.0,75.5641,75.7002,75.4474,75.6516,37600.0
2013-12-31 10:40:00,77.89,78.06,77.89,77.97,17500.0,75.7293,75.8946,75.7293,75.8071,17500.0
2013-12-31 10:45:00,77.94,77.97,77.65,77.74,29500.0,75.7779,75.8071,75.496,75.5835,29500.0
2013-12-31 10:50:00,77.7,77.76,77.64,77.76,17600.0,75.5446,75.6029,75.4863,75.6029,17600.0
2013-12-31 10:55:00,77.68,77.9,77.66,77.9,37300.0,75.5252,75.7391,75.5057,75.7391,37300.0
2013-12-31 11:00:00,77.91,78.05,77.8,77.85,19200.0,75.7488,75.8849,75.6418,75.6904,19200.0
2013-12-31 11:05:00,77.66,77.88,77.65,77.85,32100.0,75.5057,75.7196,75.496,75.6904,32100.0
2013-12-31 11:10:00,77.87,78.06,77.86,77.95,9500.0,75.7099,75.8946,75.7002,75.7877,9500.0
2013-12-31 11:15:00,77.99,78.05,77.94,78.01,27600.0,75.8266,75.8849,75.7779,75.846,27600.0
2013-12-31 11:20:00,78.02,78.02,77.96,78.01,6600.0,75.8557,75.8557,75.7974,75.846,6600.0
2013-12-31 11:25:00,78.0,78.02,77.96,78.0,7200.0,75.8363,75.8557,75.7974,75.8363,7200.0
2013-12-31 11:30:00,78.01,78.02,77.95,77.95,12400.0,75.846,75.8557,75.7877,75.7877,12400.0
2013-12-31 11:35:00,78.01,78.01,77.87,77.94,6100.0,75.846,75.846,75.7099,75.7779,6100.0
2013-12-31 11:40:00,77.89,78.03,77.89,78.03,6100.0,75.7293,75.8655,75.7293,75.8655,6100.0
2013-12-31 11:45:00,78.03,78.03,77.79,77.92,13800.0,75.8655,75.8655,75.6321,75.7585,13800.0
2013-12-31 11:50:00,77.89,77.92,77.86,77.86,2300.0,75.7293,75.7585,75.7002,75.7002,2300.0
2013-12-31 11:55:00,77.88,77.95,77.75,77.89,15000.0,75.7196,75.7877,75.5932,75.7293,15000.0
2013-12-31 12:00:00,77.9,78.01,77.89,77.97,4700.0,75.7391,75.846,75.7293,75.8071,4700.0
2013-12-31 12:05:00,77.93,78.04,77.93,78.02,3900.0,75.7682,75.8752,75.7682,75.8557,3900.0
2013-12-31 12:10:00,78.01,78.04,77.9,77.92,13800.0,75.846,75.8752,75.7391,75.7585,13800.0
2013-12-31 12:15:00,77.95,78.0,77.89,77.95,3900.0,75.7877,75.8363,75.7293,75.7877,3900.0
2013-12-31 12:20:00,77.94,77.98,77.88,77.98,5000.0,75.7779,75.8168,75.7196,75.8168,5000.0
2013-12-31 12:25:00,77.98,78.03,77.95,77.99,8000.0,75.8168,75.8655,75.7877,75.8266,8000.0
2013-12-31 12:30:00,78.01,78.04,77.97,77.99,5200.0,75.846,75.8752,75.8071,75.8266,5200.0
2013-12-31 12:35:00,77.99,78.02,77.97,78.02,4200.0,75.8266,75.8557,75.8071,75.8557,4200.0
2013-12-31 12:40:00,78.01,78.03,77.96,77.96,5000.0,75.846,75.8655,75.7974,75.7974,5000.0
2013-12-31 12:45:00,77.98,77.98,77.94,77.98,6000.0,75.8168,75.8168,75.7779,75.8168,6000.0
2013-12-31 12:50:00,78.02,78.02,77.98,77.99,6500.0,75.8557,75.8557,75.8168,75.8266,6500.0
2013-12-31 12:55:00,77.99,78.01,77.96,77.96,9800.0,75.8266,75.846,75.7974,75.7974,9800.0
2013-12-31 13:00:00,77.96,78.02,77.96,78.0,8100.0,75.7974,75.8557,75.7974,75.8363,8100.0
2013-12-31 13:05:00,77.99,78.01,77.96,77.98,5600.0,75.8266,75.846,75.7974,75.8168,5600.0
2013-12-31 13:10:00,77.98,78.02,77.95,78.02,5400.0,75.8168,75.8557,75.7877,75.8557,5400.0
2013-12-31 13:15:00,78.0,78.02,77.98,77.98,7200.0,75.8363,75.8557,75.8168,75.8168,7200.0
2013-12-31 13:20:00,78.0,78.1,78.0,78.09,13700.0,75.8363,75.9335,75.8363,75.9238,13700.0
2013-12-31 13:25:00,78.08,78.14,78.05,78.14,7500.0,75.9141,75.9724,75.8849,75.9724,7500.0
2013-12-31 13:30:00,78.13,78.14,78.02,78.03,14100.0,75.9627,75.9724,75.8557,75.8655,14100.0
2013-12-31 13:35:00,77.99,78.02,77.96,77.96,3900.0,75.8266,75.8557,75.7974,75.7974,3900.0
2013-12-31 13:40:00,77.98,78.01,77.92,77.95,6300.0,75.8168,75.846,75.7585,75.7877,6300.0
2013-12-31 13:45:00,77.96,77.98,77.88,77.89,17400.0,75.7974,75.8168,75.7196,75.7293,17400.0
2013-12-31 13:50:00,77.91,77.94,77.87,77.9,17700.0,75.7488,75.7779,75.7099,75.7391,17700.0
2013-12-31 13:55:00,77.9,77.91,77.86,77.86,10400.0,75.7391,75.7488,75.7002,75.7002,10400.0
2013-12-31 14:00:00,77.89,77.93,77.89,77.9,10700.0,75.7293,75.7682,75.7293,75.7391,10700.0
2013-12-31 14:05:00,77.9,77.92,77.78,77.84,26200.0,75.7391,75.7585,75.6224,75.6807,26200.0
2013-12-31 14:10:00,77.85,77.91,77.81,77.89,4100.0,75.6904,75.7488,75.6516,75.7293,4100.0
2013-12-31 14:15:00,77.87,77.93,77.87,77.91,10900.0,75.7099,75.7682,75.7099,75.7488,10900.0
2013-12-31 14:20:00,77.89,77.93,77.89,77.91,8300.0,75.7293,75.7682,75.7293,75.7488,8300.0
2013-12-31 14:25:00,77.91,77.91,77.86,77.89,9400.0,75.7488,75.7488,75.7002,75.7293,9400.0
2013-12-31 14:30:00,77.89,77.91,77.83,77.84,14800.0,75.7293,75.7488,75.671,75.6807,14800.0
2013-12-31 14:35:00,77.84,77.84,77.7,77.73,10100.0,75.6807,75.6807,75.5446,75.5738,10100.0
2013-12-31 14:40:00,77.75,77.82,77.65,77.66,12200.0,75.5932,75.6613,75.496,75.5057,12200.0
2013-12-31 14:45:00,77.66,77.87,77.66,77.81,19300.0,75.5057,75.7099,75.5057,75.6516,19300.0
2013-12-31 14:50:00,77.81,77.9,77.68,77.72,42600.0,75.6516,75.7391,75.5252,75.5641,42600.0
2013-12-31 14:55:00,77.74,77.89,77.71,77.75,14300.0,75.5835,75.7293,75.5543,75.5932,14300.0
2013-12-31 15:00:00,77.75,77.96,77.75,77.9,14300.0,75.5932,75.7974,75.5932,75.7391,14300.0
2013-12-31 15:05:00,77.91,78.0,77.91,77.99,11800.0,75.7488,75.8363,75.7488,75.8266,11800.0
2013-12-31 15:10:00,77.99,78.02,77.76,77.8,58000.0,75.8266,75.8557,75.6029,75.6418,58000.0
2013-12-31 15:15:00,77.79,78.02,77.78,77.84,55100.0,75.6321,75.8557,75.6224,75.6807,55100.0
2013-12-31 15:20:00,77.8,77.98,77.72,77.79,49300.0,75.6418,75.8168,75.5641,75.6321,49300.0
2013-12-31 15:25:00,77.8,77.91,77.72,77.78,17100.0,75.6418,75.7488,75.5641,75.6224,17100.0
2013-12-31 15:30:00,77.77,77.88,77.74,77.8,35000.0,75.6127,75.7196,75.5835,75.6418,35000.0
2013-12-31 15:35:00,77.81,77.82,77.73,77.74,33100.0,75.6516,75.6613,75.5738,75.5835,33100.0
2013-12-31 15:40:00,77.72,77.86,77.71,77.85,36700.0,75.5641,75.7002,75.5543,75.6904,36700.0
2013-12-31 15:45:00,77.86,78.0,77.86,77.97,80800.0,75.7002,75.8363,75.7002,75.8071,80800.0
2013-12-31 15:50:00,77.99,78.07,77.96,78.03,31700.0,75.8266,75.9043,75.7974,75.8655,31700.0
2013-12-31 15:55:00,78.03,78.06,77.82,77.97,67700.0,75.8655,75.8946,75.6613,75.8071,67700.0
2014-01-02 09:30:00,77.27,77.79,77.27,77.48,39200.0,75.1265,75.6321,75.1265,75.3307,39200.0
2014-01-02 09:35:00,77.53,77.59,77.22,77.22,32000.0,75.3793,75.4377,75.0779,75.0779,32000.0
2014-01-02 09:40:00,77.23,77.28,77.01,77.07,43800.0,75.0876,75.1363,74.8737,74.9321,43800.0
2014-01-02 09:45:00,77.1,77.21,77.0,77.16,23400.0,74.9613,75.0682,74.864,75.0196,23400.0
2014-01-02 09:50:00,77.14,77.14,76.65,76.67,33200.0,75.0001,75.0001,74.5237,74.5432,33200.0
2014-01-02 09:55:00,76.69,76.85,76.4,76.53,31200.0,74.5626,74.7182,74.2807,74.4071,31200.0
2014-01-02 10:00:00,76.52,76.78,76.08,76.13,29800.0,74.3973,74.6501,73.9695,74.0182,29800.0
2014-01-02 10:05:00,76.2,76.69,76.19,76.58,15800.0,74.0862,74.5626,74.0765,74.4557,15800.0
2014-01-02 10:10:00,76.65,76.95,76.65,76.92,18100.0,74.5237,74.8154,74.5237,74.7862,18100.0
2014-01-02 10:15:00,76.93,77.08,76.92,76.92,11700.0,74.796,74.9418,74.7862,74.7862,11700.0
2014-01-02 10:20:00,76.92,77.0,76.83,76.83,9100.0,74.7862,74.864,74.6987,74.6987,9100.0
2014-01-02 10:25:00,76.83,76.89,76.79,76.85,5300.0,74.6987,74.7571,74.6599,74.7182,5300.0
2014-01-02 10:30:00,76.87,77.06,76.87,76.99,4900.0,74.7376,74.9224,74.7376,74.8543,4900.0
2014-01-02 10:35:00,77.0,77.06,76.88,76.88,6600.0,74.864,74.9224,74.7474,74.7474,6600.0
2014-01-02 10:40:00,76.82,77.09,76.79,77.08,18100.0,74.689,74.9515,74.6599,74.9418,18100.0
2014-01-02 10:45:00,77.12,77.19,77.02,77.19,10000.0,74.9807,75.0488,74.8835,75.0488,10000.0
2014-01-02 10:50:00,77.19,77.19,76.99,77.06,12700.0,75.0488,75.0488,74.8543,74.9224,12700.0
2014-01-02 10:55:00,77.1,77.11,76.88,77.02,6200.0,74.9613,74.971,74.7474,74.8835,6200.0
2014-01-02 11:00:00,77.02,77.02,76.87,76.9,6500.0,74.8835,74.8835,74.7376,74.7668,6500.0
2014-01-02 11:05:00,76.89,77.05,76.89,76.97,6000.0,74.7571,74.9126,74.7571,74.8349,6000.0
2014-01-02 11:10:00,76.97,77.04,76.91,76.94,8200.0,74.8349,74.9029,74.7765,74.8057,8200.0
2014-01-02 11:15:00,76.91,76.97,76.8,76.92,14600.0,74.7765,74.8349,74.6696,74.7862,14600.0
2014-01-02 11:20:00,76.89,76.95,76.76,76.77,7800.0,74.7571,74.8154,74.6307,74.6404,7800.0
2014-01-02 11:25:00,76.79,76.83,76.67,76.74,10700.0,74.6599,74.6987,74.5432,74.6112,10700.0
2014-01-02 11:30:00,76.74,76.75,76.52,76.52,16000.0,74.6112,74.621,74.3973,74.3973,16000.0
2014-01-02 11:35:00,76.59,76.73,76.52,76.58,8300.0,74.4654,74.6015,74.3973,74.4557,8300.0
2014-01-02 11:40:00,76.57,76.75,76.55,76.7,5800.0,74.446,74.621,74.4265,74.5723,5800.0
2014-01-02 11:45:00,76.61,76.69,76.5,76.57,6400.0,74.4848,74.5626,74.3779,74.446,6400.0
2014-01-02 11:50:00,76.5,76.5,76.32,76.38,8500.0,74.3779,74.3779,74.2029,74.2612,8500.0
2014-01-02 11:55:00,76.41,76.41,76.13,76.13,12400.0,74.2904,74.2904,74.0182,74.0182,12400.0
2014-01-02 12:00:00,76.16,76.32,76.12,76.3,7500.0,74.0473,74.2029,74.0084,74.1834,7500.0
2014-01-02 12:05:00,76.28,76.37,76.2,76.21,6600.0,74.164,74.2515,74.0862,74.0959,6600.0
2014-01-02 12:10:00,76.26,76.43,76.26,76.32,9100.0,74.1446,74.3098,74.1446,74.2029,9100.0
2014-01-02 12:15:00,76.31,76.48,76.29,76.41,10400.0,74.1932,74.3584,74.1737,74.2904,10400.0
2014-01-02 12:20:00,76.47,76.47,76.37,76.42,4300.0,74.3487,74.3487,74.2515,74.3001,4300.0
2014-01-02 12:25:00,76.37,76.37,76.14,76.18,33800.0,74.2515,74.2515,74.0279,74.0668,33800.0
2014-01-02 12:30:00,76.2,76.22,76.12,76.21,8900.0,74.0862,74.1057,74.0084,74.0959,8900.0
2014-01-02 12:35:00,76.18,76.28,76.15,76.28,11200.0,74.0668,74.164,74.0376,74.164,11200.0
2014-01-02 12:40:00,76.28,76.31,76.14,76.2,6500.0,74.164,74.1932,74.0279,74.0862,6500.0
2014-01-02 12:45:00,76.24,76.43,76.22,76.36,3300.0,74.1251,74.3098,74.1057,74.2418,3300.0
2014-01-02 12:50:00,76.39,76.41,76.31,76.31,6500.0,74.2709,74.2904,74.1932,74.1932,6500.0
2014-01-02 12:55:00,76.38,76.38,76.26,76.28,5500.0,74.2612,74.2612,74.1446,74.164,5500.0
2014-01-02 13:00:00,76.31,76.42,76.3,76.3,9000.0,74.1932,74.3001,74.1834,74.1834,9000.0
2014-01-02 13:05:00,76.34,76.34,76.19,76.27,5300.0,74.2223,74.2223,74.0765,74.1543,5300.0
2014-01-02 13:10:00,76.23,76.31,76.23,76.3,5400.0,74.1154,74.1932,74.1154,74.1834,5400.0
2014-01-02 13:15:00,76.29,76.34,76.27,76.27,4900.0,74.1737,74.2223,74.1543,74.1543,4900.0
2014-01-02 13:20:00,76.27,76.27,76.17,76.23,10300.0,74.1543,74.1543,74.057,74.1154,10300.0
2014-01-02 13:25:00,76.18,76.2,75.91,75.93,33500.0,74.0668,74.0862,73.8043,73.8237,33500.0
2014-01-02 13:30:00,75.97,76.0,75.91,75.94,10900.0,73.8626,73.8918,73.8043,73.8334,10900.0
2014-01-02 13:35:00,75.98,75.98,75.67,75.67,22300.0,73.8723,73.8723,73.5709,73.5709,22300.0
2014-01-02 13:40:00,75.7,75.71,75.6,75.6,35400.0,73.6001,73.6098,73.5029,73.5029,35400.0
2014-01-02 13:45:00,75.61,75.68,75.51,75.66,36800.0,73.5126,73.5806,73.4154,73.5612,36800.0
2014-01-02 13:50:00,75.69,75.9,75.67,75.82,24400.0,73.5904,73.7945,73.5709,73.7168,24400.0
2014-01-02 13:55:00,75.8,76.25,75.8,76.24,19200.0,73.6973,74.1348,73.6973,74.1251,19200.0
2014-01-02 14:00:00,76.25,76.3,76.04,76.17,24500.0,74.1348,74.1834,73.9307,74.057,24500.0
2014-01-02 14:05:00,76.16,76.4,76.16,76.29,17200.0,74.0473,74.2807,74.0473,74.1737,17200.0
2014-01-02 14:10:00,76.28,76.3,76.11,76.11,19800.0,74.164,74.1834,73.9987,73.9987,19800.0
2014-01-02 14:15:00,76.12,76.23,76.0,76.0,13900.0,74.0084,74.1154,73.8918,73.8918,13900.0
2014-01-02 14:20:00,76.01,76.15,76.0,76.07,19300.0,73.9015,74.0376,73.8918,73.9598,19300.0
2014-01-02 14:25:00,76.08,76.1,76.0,76.0,16200.0,73.9695,73.989,73.8918,73.8918,16200.0
2014-01-02 14:30:00,76.0,76.05,75.93,76.02,30200.0,73.8918,73.9404,73.8237,73.9112,30200.0
2014-01-02 14:35:00,76.0,76.09,75.98,76.01,15700.0,73.8918,73.9793,73.8723,73.9015,15700.0
2014-01-02 14:40:00,76.02,76.14,76.0,76.09,16800.0,73.9112,74.0279,73.8918,73.9793,16800.0
2014-01-02 14:45:00,76.08,76.24,76.02,76.2,11400.0,73.9695,74.1251,73.9112,74.0862,11400.0
2014-01-02 14:50:00,76.18,76.23,76.12,76.16,13000.0,74.0668,74.1154,74.0084,74.0473,13000.0
2014-01-02 14:55:00,76.15,76.19,76.1,76.16,20400.0,74.0376,74.0765,73.989,74.0473,20400.0
2014-01-02 15:00:00,76.19,76.25,76.02,76.17,25600.0,74.0765,74.1348,73.9112,74.057,25600.0
2014-01-02 15:05:00,76.17,76.23,76.09,76.22,19600.0,74.057,74.1154,73.9793,74.1057,19600.0
2014-01-02 15:10:00,76.23,76.38,76.23,76.33,23200.0,74.1154,74.2612,74.1154,74.2126,23200.0
2014-01-02 15:15:00,76.34,76.36,76.25,76.35,28000.0,74.2223,74.2418,74.1348,74.2321,28000.0
2014-01-02 15:20:00,76.35,76.43,76.26,76.42,31900.0,74.2321,74.3098,74.1446,74.3001,31900.0
2014-01-02 15:25:00,76.43,76.49,76.25,76.28,40300.0,74.3098,74.3682,74.1348,74.164,40300.0
2014-01-02 15:30:00,76.25,76.43,76.24,76.39,27000.0,74.1348,74.3098,74.1251,74.2709,27000.0
2014-01-02 15:35:00,76.39,76.51,76.25,76.25,31100.0,74.2709,74.3876,74.1348,74.1348,31100.0
2014-01-02 15:40:00,76.31,76.31,76.2,76.29,29500.0,74.1932,74.1932,74.0862,74.1737,29500.0
2014-01-02 15:45:00,76.31,76.46,76.29,76.45,46200.0,74.1932,74.339,74.1737,74.3293,46200.0
2014-01-02 15:50:00,76.46,76.52,76.41,76.48,51500.0,74.339,74.3973,74.2904,74.3584,51500.0
2014-01-02 15:55:00,76.49,76.56,76.44,76.49,87600.0,74.3682,74.4362,74.3196,74.3682,87600.0
2014-01-03 09:30:00,76.58,76.68,76.45,76.52,27600.0,74.4557,74.5529,74.3293,74.3973,27600.0
2014-01-03 09:35:00,76.57,77.08,76.57,76.95,22800.0,74.446,74.9418,74.446,74.8154,22800.0
2014-01-03 09:40:00,76.96,77.16,76.6,76.6,18800.0,74.8251,75.0196,74.4751,74.4751,18800.0
2014-01-03 09:45:00,76.64,77.11,76.52,77.11,11200.0,74.514,74.971,74.3973,74.971,11200.0
2014-01-03 09:50:00,77.07,77.28,76.87,76.87,22600.0,74.9321,75.1363,74.7376,74.7376,22600.0
2014-01-03 09:55:00,76.97,77.09,76.64,76.65,19300.0,74.8349,74.9515,74.514,74.5237,19300.0
2014-01-03 10:00:00,76.63,76.86,76.52,76.66,21500.0,74.5043,74.7279,74.3973,74.5335,21500.0
2014-01-03 10:05:00,76.63,76.68,76.52,76.59,12100.0,74.5043,74.5529,74.3973,74.4654,12100.0
2014-01-03 10:10:00,76.63,76.7,76.52,76.58,21900.0,74.5043,74.5723,74.3973,74.4557,21900.0
2014-01-03 10:15:00,76.7,76.7,76.54,76.62,13800.0,74.5723,74.5723,74.4168,74.4946,13800.0
2014-01-03 10:20:00,76.63,76.83,76.61,76.8,7900.0,74.5043,74.6987,74.4848,74.6696,7900.0
2014-01-03 10:25:00,76.76,76.8,76.67,76.73,11700.0,74.6307,74.6696,74.5432,74.6015,11700.0
2014-01-03 10:30:00,76.73,76.78,76.71,76.74,9500.0,74.6015,74.6501,74.5821,74.6112,9500.0
2014-01-03 10:35:00,76.75,76.86,76.71,76.86,8500.0,74.621,74.7279,74.5821,74.7279,8500.0
2014-01-03 10:40:00,76.85,76.86,76.76,76.76,9900.0,74.7182,74.7279,74.6307,74.6307,9900.0
2014-01-03 10:45:00,76.76,76.77,76.61,76.61,9700.0,74.6307,74.6404,74.4848,74.4848,9700.0
2014-01-03 10:50:00,76.63,76.69,76.53,76.59,20000.0,74.5043,74.5626,74.4071,74.4654,20000.0
2014-01-03 10:55:00,76.59,76.75,76.56,76.73,13400.0,74.4654,74.621,74.4362,74.6015,13400.0
2014-01-03 11:00:00,76.72,76.88,76.67,76.82,20100.0,74.5918,74.7474,74.5432,74.689,20100.0
2014-01-03 11:05:00,76.8,76.96,76.8,76.88,18400.0,74.6696,74.8251,74.6696,74.7474,18400.0
2014-01-03 11:10:00,76.93,76.95,76.79,76.79,8200.0,74.796,74.8154,74.6599,74.6599,8200.0
2014-01-03 11:15:00,76.83,76.83,76.65,76.77,25100.0,74.6987,74.6987,74.5237,74.6404,25100.0
2014-01-03 11:20:00,76.77,76.77,76.62,76.66,5300.0,74.6404,74.6404,74.4946,74.5335,5300.0
2014-01-03 11:25:00,76.68,76.74,76.63,76.69,14100.0,74.5529,74.6112,74.5043,74.5626,14100.0
2014-01-03 11:30:00,76.69,76.78,76.69,76.75,15700.0,74.5626,74.6501,74.5626,74.621,15700.0
2014-01-03 11:35:00,76.77,76.96,76.77,76.93,23700.0,74.6404,74.8251,74.6404,74.796,23700.0
2014-01-03 11:40:00,76.92,76.97,76.86,76.91,24000.0,74.7862,74.8349,74.7279,74.7765,24000.0
2014-01-03 11:45:00,76.91,76.95,76.86,76.93,18900.0,74.7765,74.8154,74.7279,74.796,18900.0
2014-01-03 11:50:00,76.94,76.98,76.88,76.93,19900.0,74.8057,74.8446,74.7474,74.796,19900.0
2014-01-03 11:55:00,76.9,76.93,76.68,76.77,21100.0,74.7668,74.796,74.5529,74.6404,21100.0
2014-01-03 12:00:00,76.77,76.8,76.53,76.56,13500.0,74.6404,74.6696,74.4071,74.4362,13500.0
2014-01-03 12:05:00,76.57,76.75,76.56,76.73,9200.0,74.446,74.621,74.4362,74.6015,9200.0
2014-01-03 12:10:00,76.69,76.91,76.68,76.87,15300.0,74.5626,74.7765,74.5529,74.7376,15300.0
2014-01-03 12:15:00,76.87,76.96,76.84,76.94,32900.0,74.7376,74.8251,74.7085,74.8057,32900.0
2014-01-03 12:20:00,76.94,77.03,76.94,77.0,10100.0,74.8057,74.8932,74.8057,74.864,10100.0
2014-01-03 12:25:00,77.0,77.05,76.97,77.04,4500.0,74.864,74.9126,74.8349,74.9029,4500.0
2014-01-03 12:30:00,77.04,77.05,77.0,77.04,8400.0,74.9029,74.9126,74.864,74.9029,8400.0
2014-01-03 12:35:00,77.04,77.11,77.03,77.06,8800.0,74.9029,74.971,74.8932,74.9224,8800.0
2014-01-03 12:40:00,77.06,77.08,77.04,77.04,7000.0,74.9224,74.9418,74.9029,74.9029,7000.0
2014-01-03 12:45:00,77.03,77.04,77.0,77.0,6000.0,74.8932,74.9029,74.864,74.864,6000.0
2014-01-03 12:50:00,77.03,77.04,77.0,77.0,7100.0,74.8932,74.9029,74.864,74.864,7100.0
2014-01-03 12:55:00,77.0,77.0,76.96,76.97,5400.0,74.864,74.864,74.8251,74.8349,5400.0
2014-01-03 13:00:00,77.0,77.04,76.98,77.04,3700.0,74.864,74.9029,74.8446,74.9029,3700.0
2014-01-03 13:05:00,77.02,77.11,77.02,77.11,4100.0,74.8835,74.971,74.8835,74.971,4100.0
2014-01-03 13:10:00,77.11,77.11,77.05,77.06,10000.0,74.971,74.971,74.9126,74.9224,10000.0
2014-01-03 13:15:00,77.07,77.07,77.02,77.06,11100.0,74.9321,74.9321,74.8835,74.9224,11100.0
2014-01-03 13:20:00,77.08,77.08,76.97,77.0,7700.0,74.9418,74.9418,74.8349,74.864,7700.0
2014-01-03 13:25:00,77.03,77.05,76.99,77.05,3600.0,74.8932,74.9126,74.8543,74.9126,3600.0
2014-01-03 13:30:00,77.05,77.05,76.97,76.99,8100.0,74.9126,74.9126,74.8349,74.8543,8100.0
2014-01-03 13:35:00,77.03,77.03,76.97,76.98,5700.0,74.8932,74.8932,74.8349,74.8446,5700.0
2014-01-03 13:40:00,76.98,77.03,76.81,76.85,21500.0,74.8446,74.8932,74.6793,74.7182,21500.0
2014-01-03 13:45:00,76.88,76.89,76.84,76.88,5300.0,74.7474,74.7571,74.7085,74.7474,5300.0
2014-01-03 13:50:00,76.88,76.89,76.84,76.89,8700.0,74.7474,74.7571,74.7085,74.7571,8700.0
2014-01-03 13:55:00,76.94,76.97,76.91,76.95,3500.0,74.8057,74.8349,74.7765,74.8154,3500.0
2014-01-03 14:00:00,76.95,77.05,76.93,77.05,9200.0,74.8154,74.9126,74.796,74.9126,9200.0
2014-01-03 14:05:00,77.06,77.08,77.02,77.06,9500.0,74.9224,74.9418,74.8835,74.9224,9500.0
2014-01-03 14:10:00,77.06,77.13,77.02,77.07,8400.0,74.9224,74.9904,74.8835,74.9321,8400.0
2014-01-03 14:15:00,77.11,77.22,77.09,77.22,11600.0,74.971,75.0779,74.9515,75.0779,11600.0
2014-01-03 14:20:00,77.17,77.28,77.17,77.25,5200.0,75.0293,75.1363,75.0293,75.1071,5200.0
2014-01-03 14:25:00,77.28,77.34,77.25,77.31,18100.0,75.1363,75.1946,75.1071,75.1654,18100.0
2014-01-03 14:30:00,77.31,77.35,77.13,77.14,21000.0,75.1654,75.2043,74.9904,75.0001,21000.0
2014-01-03 14:35:00,77.13,77.13,77.06,77.08,30600.0,74.9904,74.9904,74.9224,74.9418,30600.0
2014-01-03 14:40:00,77.1,77.11,77.07,77.1,13400.0,74.9613,74.971,74.9321,74.9613,13400.0
2014-01-03 14:45:00,77.12,77.22,77.11,77.2,10200.0,74.9807,75.0779,74.971,75.0585,10200.0
2014-01-03 14:50:00,77.18,77.3,77.18,77.28,7400.0,75.039,75.1557,75.039,75.1363,7400.0
2014-01-03 14:55:00,77.3,77.32,77.2,77.24,22700.0,75.1557,75.1751,75.0585,75.0974,22700.0
2014-01-03 15:00:00,77.25,77.25,77.2,77.21,10000.0,75.1071,75.1071,75.0585,75.0682,10000.0
2014-01-03 15:05:00,77.22,77.27,77.14,77.19,23900.0,75.0779,75.1265,75.0001,75.0488,23900.0
2014-01-03 15:10:00,77.2,77.31,77.19,77.29,22800.0,75.0585,75.1654,75.0488,75.146,22800.0
2014-01-03 15:15:00,77.29,77.4,77.29,77.38,13400.0,75.146,75.2529,75.146,75.2335,13400.0
2014-01-03 15:20:00,77.38,77.39,77.34,77.34,10700.0,75.2335,75.2432,75.1946,75.1946,10700.0
2014-01-03 15:25:00,77.34,77.39,77.34,77.39,14600.0,75.1946,75.2432,75.1946,75.2432,14600.0
2014-01-03 15:30:00,77.39,77.43,77.36,77.37,26400.0,75.2432,75.2821,75.214,75.2238,26400.0
2014-01-03 15:35:00,77.37,77.43,77.29,77.31,35900.0,75.2238,75.2821,75.146,75.1654,35900.0
2014-01-03 15:40:00,77.29,77.29,77.17,77.25,43700.0,75.146,75.146,75.0293,75.1071,43700.0
2014-01-03 15:45:00,77.24,77.24,77.09,77.1,51300.0,75.0974,75.0974,74.9515,74.9613,51300.0
2014-01-03 15:50:00,77.09,77.16,77.08,77.15,99600.0,74.9515,75.0196,74.9418,75.0099,99600.0
2014-01-03 15:55:00,77.16,77.18,77.03,77.17,100400.0,75.0196,75.039,74.8932,75.0293,100400.0
2014-01-06 09:30:00,77.18,77.63,77.05,77.63,28400.0,75.039,75.4765,74.9126,75.4765,28400.0
2014-01-06 09:35:00,77.63,77.93,77.54,77.91,28400.0,75.4765,75.7682,75.389,75.7488,28400.0
2014-01-06 09:40:00,77.72,77.8,77.21,77.21,46800.0,75.5641,75.6418,75.0682,75.0682,46800.0
2014-01-06 09:45:00,77.16,77.49,77.13,77.4,22700.0,75.0196,75.3404,74.9904,75.2529,22700.0
2014-01-06 09:50:00,77.4,77.57,77.24,77.57,20800.0,75.2529,75.4182,75.0974,75.4182,20800.0
2014-01-06 09:55:00,77.52,77.75,77.41,77.75,4100.0,75.3696,75.5932,75.2627,75.5932,4100.0
2014-01-06 10:00:00,77.7,77.72,77.31,77.44,17200.0,75.5446,75.5641,75.1654,75.2918,17200.0
2014-01-06 10:05:00,77.49,77.6,77.4,77.54,14300.0,75.3404,75.4474,75.2529,75.389,14300.0
2014-01-06 10:10:00,77.53,77.79,77.46,77.74,17900.0,75.3793,75.6321,75.3113,75.5835,17900.0
2014-01-06 10:15:00,77.71,77.93,77.64,77.93,21400.0,75.5543,75.7682,75.4863,75.7682,21400.0
2014-01-06 10:20:00,77.94,77.95,77.82,77.86,8200.0,75.7779,75.7877,75.6613,75.7002,8200.0
2014-01-06 10:25:00,77.95,78.23,77.91,78.19,28500.0,75.7877,76.0599,75.7488,76.021,28500.0
2014-01-06 10:30:00,78.18,78.37,78.14,78.28,26500.0,76.0113,76.196,75.9724,76.1085,26500.0
2014-01-06 10:35:00,78.29,78.3,78.07,78.07,16200.0,76.1182,76.128,75.9043,75.9043,16200.0
2014-01-06 10:40:00,78.07,78.2,78.01,78.15,13000.0,75.9043,76.0307,75.846,75.9821,13000.0
2014-01-06 10:45:00,78.11,78.14,77.97,78.01,9100.0,75.9432,75.9724,75.8071,75.846,9100.0
2014-01-06 10:50:00,77.97,78.0,77.84,77.98,10200.0,75.8071,75.8363,75.6807,75.8168,10200.0
2014-01-06 10:55:00,77.97,77.99,77.46,77.52,17300.0,75.8071,75.8266,75.3113,75.3696,17300.0
2014-01-06 11:00:00,77.5,77.58,77.38,77.38,11000.0,75.3502,75.4279,75.2335,75.2335,11000.0
2014-01-06 11:05:00,77.46,77.47,77.38,77.42,11800.0,75.3113,75.321,75.2335,75.2724,11800.0
2014-01-06 11:10:00,77.42,77.49,77.39,77.39,9400.0,75.2724,75.3404,75.2432,75.2432,9400.0
2014-01-06 11:15:00,77.44,77.5,77.31,77.42,8800.0,75.2918,75.3502,75.1654,75.2724,8800.0
2014-01-06 11:20:00,77.42,77.52,77.37,77.5,9600.0,75.2724,75.3696,75.2238,75.3502,9600.0
2014-01-06 11:25:00,77.46,77.5,77.36,77.42,10500.0,75.3113,75.3502,75.214,75.2724,10500.0
2014-01-06 11:30:00,77.41,77.47,77.36,77.43,6700.0,75.2627,75.321,75.214,75.2821,6700.0
2014-01-06 11:35:00,77.43,77.45,77.31,77.31,7600.0,75.2821,75.3015,75.1654,75.1654,7600.0
2014-01-06 11:40:00,77.35,77.38,77.33,77.33,11200.0,75.2043,75.2335,75.1849,75.1849,11200.0
2014-01-06 11:45:00,77.32,77.43,77.32,77.43,5900.0,75.1751,75.2821,75.1751,75.2821,5900.0
2014-01-06 11:50:00,77.44,77.59,77.36,77.57,9000.0,75.2918,75.4377,75.214,75.4182,9000.0
2014-01-06 11:55:00,77.54,77.54,77.38,77.41,7900.0,75.389,75.389,75.2335,75.2627,7900.0
2014-01-06 12:00:00,77.41,77.43,77.31,77.38,7700.0,75.2627,75.2821,75.1654,75.2335,7700.0
2014-01-06 12:05:00,77.39,77.57,77.38,77.51,9200.0,75.2432,75.4182,75.2335,75.3599,9200.0
2014-01-06 12:10:00,77.51,77.56,77.49,77.56,5200.0,75.3599,75.4085,75.3404,75.4085,5200.0
2014-01-06 12:15:00,77.51,77.6,77.39,77.58,13400.0,75.3599,75.4474,75.2432,75.4279,13400.0
2014-01-06 12:20:00,77.57,77.6,77.54,77.55,4900.0,75.4182,75.4474,75.389,75.3988,4900.0
2014-01-06 12:25:00,77.55,77.56,77.32,77.32,5900.0,75.3988,75.4085,75.1751,75.1751,5900.0
2014-01-06 12:30:00,77.33,77.36,77.29,77.35,16500.0,75.1849,75.214,75.146,75.2043,16500.0
2014-01-06 12:35:00,77.33,77.46,77.3,77.46,4400.0,75.1849,75.3113,75.1557,75.3113,4400.0
2014-01-06 12:40:00,77.42,77.46,77.38,77.46,3100.0,75.2724,75.3113,75.2335,75.3113,3100.0
2014-01-06 12:45:00,77.46,77.46,77.34,77.35,6800.0,75.3113,75.3113,75.1946,75.2043,6800.0
2014-01-06 12:50:00,77.4,77.46,77.4,77.42,6200.0,75.2529,75.3113,75.2529,75.2724,6200.0
2014-01-06 12:55:00,77.46,77.46,77.29,77.29,7700.0,75.3113,75.3113,75.146,75.146,7700.0
2014-01-06 13:00:00,77.32,77.32,77.16,77.16,5000.0,75.1751,75.1751,75.0196,75.0196,5000.0
2014-01-06 13:05:00,77.18,77.26,77.16,77.2,6400.0,75.039,75.1168,75.0196,75.0585,6400.0
2014-01-06 13:10:00,77.21,77.3,77.21,77.26,7100.0,75.0682,75.1557,75.0682,75.1168,7100.0
2014-01-06 13:15:00,77.3,77.38,77.29,77.37,3100.0,75.1557,75.2335,75.146,75.2238,3100.0
2014-01-06 13:20:00,77.38,77.38,77.26,77.3,8700.0,75.2335,75.2335,75.1168,75.1557,8700.0
2014-01-06 13:25:00,77.3,77.34,77.23,77.25,8200.0,75.1557,75.1946,75.0876,75.1071,8200.0
2014-01-06 13:30:00,77.25,77.26,77.16,77.16,4300.0,75.1071,75.1168,75.0196,75.0196,4300.0
2014-01-06 13:35:00,77.16,77.17,77.1,77.16,3000.0,75.0196,75.0293,74.9613,75.0196,3000.0
2014-01-06 13:40:00,77.25,77.38,77.25,77.35,11400.0,75.1071,75.2335,75.1071,75.2043,11400.0
2014-01-06 13:45:00,77.4,77.4,77.34,77.36,4000.0,75.2529,75.2529,75.1946,75.214,4000.0
2014-01-06 13:50:00,77.37,77.65,77.37,77.65,9400.0,75.2238,75.496,75.2238,75.496,9400.0
2014-01-06 13:55:00,77.62,77.77,77.62,77.7,10300.0,75.4668,75.6127,75.4668,75.5446,10300.0
2014-01-06 14:00:00,77.71,77.75,77.69,77.71,4600.0,75.5543,75.5932,75.5349,75.5543,4600.0
2014-01-06 14:05:00,77.71,77.74,77.66,77.66,4600.0,75.5543,75.5835,75.5057,75.5057,4600.0
2014-01-06 14:10:00,77.68,77.77,77.66,77.67,9000.0,75.5252,75.6127,75.5057,75.5154,9000.0
2014-01-06 14:15:00,77.68,77.71,77.6,77.62,10600.0,75.5252,75.5543,75.4474,75.4668,10600.0
2014-01-06 14:20:00,77.63,77.7,77.57,77.67,7600.0,75.4765,75.5446,75.4182,75.5154,7600.0
2014-01-06 14:25:00,77.67,77.69,77.51,77.52,7000.0,75.5154,75.5349,75.3599,75.3696,7000.0
2014-01-06 14:30:00,77.51,77.52,77.45,77.46,8300.0,75.3599,75.3696,75.3015,75.3113,8300.0
2014-01-06 14:35:00,77.45,77.61,77.45,77.59,15100.0,75.3015,75.4571,75.3015,75.4377,15100.0
2014-01-06 14:40:00,77.6,77.75,77.59,77.71,12500.0,75.4474,75.5932,75.4377,75.5543,12500.0
2014-01-06 14:45:00,77.7,77.92,77.7,77.84,27800.0,75.5446,75.7585,75.5446,75.6807,27800.0
2014-01-06 14:50:00,77.86,77.87,77.82,77.84,19500.0,75.7002,75.7099,75.6613,75.6807,19500.0
2014-01-06 14:55:00,77.83,77.85,77.79,77.83,15200.0,75.671,75.6904,75.6321,75.671,15200.0
2014-01-06 15:00:00,77.82,77.85,77.77,77.78,16900.0,75.6613,75.6904,75.6127,75.6224,16900.0
2014-01-06 15:05:00,77.77,77.79,77.72,77.72,8400.0,75.6127,75.6321,75.5641,75.5641,8400.0
2014-01-06 15:10:00,77.72,77.78,77.68,77.69,14500.0,75.5641,75.6224,75.5252,75.5349,14500.0
2014-01-06 15:15:00,77.69,77.8,77.66,77.67,19800.0,75.5349,75.6418,75.5057,75.5154,19800.0
2014-01-06 15:20:00,77.67,77.73,77.62,77.69,9700.0,75.5154,75.5738,75.4668,75.5349,9700.0
2014-01-06 15:25:00,77.69,77.72,77.66,77.71,15500.0,75.5349,75.5641,75.5057,75.5543,15500.0
2014-01-06 15:30:00,77.69,77.71,77.6,77.6,18900.0,75.5349,75.5543,75.4474,75.4474,18900.0
2014-01-06 15:35:00,77.59,77.59,77.49,77.55,10500.0,75.4377,75.4377,75.3404,75.3988,10500.0
2014-01-06 15:40:00,77.54,77.55,77.43,77.48,15100.0,75.389,75.3988,75.2821,75.3307,15100.0
2014-01-06 15:45:00,77.46,77.51,77.43,77.47,18900.0,75.3113,75.3599,75.2821,75.321,18900.0
2014-01-06 15:50:00,77.46,77.55,77.44,77.51,24000.0,75.3113,75.3988,75.2918,75.3599,24000.0
2014-01-06 15:55:00,77.49,77.49,77.37,77.38,40700.0,75.3404,75.3404,75.2238,75.2335,40700.0
2014-01-07 09:30:00,77.71,78.26,77.7,78.15,22000.0,75.5543,76.0891,75.5446,75.9821,22000.0
2014-01-07 09:35:00,78.15,78.59,78.12,78.56,16500.0,75.9821,76.4099,75.953,76.3808,16500.0
2014-01-07 09:40:00,78.53,78.69,78.35,78.45,14100.0,76.3516,76.5071,76.1766,76.2738,14100.0
2014-01-07 09:45:00,78.48,78.49,78.14,78.2,7700.0,76.303,76.3127,75.9724,76.0307,7700.0
2014-01-07 09:50:00,78.26,78.27,78.06,78.06,23300.0,76.0891,76.0988,75.8946,75.8946,23300.0
2014-01-07 09:55:00,78.15,78.19,77.9,78.09,23100.0,75.9821,76.021,75.7391,75.9238,23100.0
2014-01-07 10:00:00,78.11,78.28,78.11,78.11,12700.0,75.9432,76.1085,75.9432,75.9432,12700.0
2014-01-07 10:05:00,78.17,78.17,77.95,78.11,15100.0,76.0016,76.0016,75.7877,75.9432,15100.0
2014-01-07 10:10:00,78.15,78.21,78.05,78.05,11100.0,75.9821,76.0405,75.8849,75.8849,11100.0
2014-01-07 10:15:00,78.08,78.15,77.98,78.08,10600.0,75.9141,75.9821,75.8168,75.9141,10600.0
2014-01-07 10:20:00,78.12,78.31,78.09,78.3,7900.0,75.953,76.1377,75.9238,76.128,7900.0
2014-01-07 10:25:00,78.27,78.28,77.98,78.04,8600.0,76.0988,76.1085,75.8168,75.8752,8600.0
2014-01-07 10:30:00,78.04,78.16,78.01,78.03,22900.0,75.8752,75.9918,75.846,75.8655,22900.0
2014-01-07 10:35:00,78.03,78.13,77.9,78.08,23400.0,75.8655,75.9627,75.7391,75.9141,23400.0
2014-01-07 10:40:00,78.05,78.34,78.05,78.34,33200.0,75.8849,76.1669,75.8849,76.1669,33200.0
2014-01-07 10:45:00,78.34,78.34,78.29,78.31,16700.0,76.1669,76.1669,76.1182,76.1377,16700.0
2014-01-07 10:50:00,78.33,78.52,78.31,78.5,8900.0,76.1571,76.3419,76.1377,76.3224,8900.0
2014-01-07 10:55:00,78.5,78.52,78.47,78.51,13800.0,76.3224,76.3419,76.2932,76.3321,13800.0
2014-01-07 11:00:00,78.51,78.79,78.51,78.7,31600.0,76.3321,76.6044,76.3321,76.5169,31600.0
2014-01-07 11:05:00,78.7,78.7,78.56,78.56,6900.0,76.5169,76.5169,76.3808,76.3808,6900.0
2014-01-07 11:10:00,78.56,78.59,78.54,78.54,10400.0,76.3808,76.4099,76.3613,76.3613,10400.0
2014-01-07 11:15:00,78.54,78.58,78.48,78.52,5800.0,76.3613,76.4002,76.303,76.3419,5800.0
2014-01-07 11:20:00,78.51,78.51,78.42,78.43,4000.0,76.3321,76.3321,76.2446,76.2544,4000.0
2014-01-07 11:25:00,78.41,78.44,78.29,78.31,6800.0,76.2349,76.2641,76.1182,76.1377,6800.0
2014-01-07 11:30:00,78.26,78.49,78.23,78.49,6700.0,76.0891,76.3127,76.0599,76.3127,6700.0
2014-01-07 11:35:00,78.46,78.54,78.44,78.52,4600.0,76.2835,76.3613,76.2641,76.3419,4600.0
2014-01-07 11:40:00,78.51,78.56,78.5,78.53,4900.0,76.3321,76.3808,76.3224,76.3516,4900.0
2014-01-07 11:45:00,78.51,78.52,78.35,78.37,7400.0,76.3321,76.3419,76.1766,76.196,7400.0
2014-01-07 11:50:00,78.41,78.47,78.34,78.47,5900.0,76.2349,76.2932,76.1669,76.2932,5900.0
2014-01-07 11:55:00,78.44,78.51,78.43,78.51,4200.0,76.2641,76.3321,76.2544,76.3321,4200.0
2014-01-07 12:00:00,78.45,78.61,78.45,78.54,67300.0,76.2738,76.4294,76.2738,76.3613,67300.0
2014-01-07 12:05:00,78.57,78.65,78.5,78.56,12000.0,76.3905,76.4683,76.3224,76.3808,12000.0
2014-01-07 12:10:00,78.55,78.55,78.45,78.47,7800.0,76.371,76.371,76.2738,76.2932,7800.0
2014-01-07 12:15:00,78.49,78.49,78.43,78.48,6700.0,76.3127,76.3127,76.2544,76.303,6700.0
2014-01-07 12:20:00,78.48,78.5,78.33,78.33,9800.0,76.303,76.3224,76.1571,76.1571,9800.0
2014-01-07 12:25:00,78.39,78.4,78.31,78.35,7600.0,76.2155,76.2252,76.1377,76.1766,7600.0
2014-01-07 12:30:00,78.35,78.4,78.33,78.34,8200.0,76.1766,76.2252,76.1571,76.1669,8200.0
2014-01-07 12:35:00,78.33,78.36,78.18,78.18,11800.0,76.1571,76.1863,76.0113,76.0113,11800.0
2014-01-07 12:40:00,78.19,78.28,78.19,78.25,5600.0,76.021,76.1085,76.021,76.0794,5600.0
2014-01-07 12:45:00,78.28,78.3,78.23,78.26,3500.0,76.1085,76.128,76.0599,76.0891,3500.0
2014-01-07 12:50:00,78.26,78.32,78.26,78.28,4400.0,76.0891,76.1474,76.0891,76.1085,4400.0
2014-01-07 12:55:00,78.3,78.33,78.28,78.33,5800.0,76.128,76.1571,76.1085,76.1571,5800.0
2014-01-07 13:00:00,78.33,78.36,78.32,78.33,4900.0,76.1571,76.1863,76.1474,76.1571,4900.0
2014-01-07 13:05:00,78.36,78.42,78.33,78.37,12600.0,76.1863,76.2446,76.1571,76.196,12600.0
2014-01-07 13:10:00,78.36,78.4,78.34,78.34,1800.0,76.1863,76.2252,76.1669,76.1669,1800.0
2014-01-07 13:15:00,78.34,78.36,78.28,78.29,4100.0,76.1669,76.1863,76.1085,76.1182,4100.0
2014-01-07 13:20:00,78.32,78.35,78.32,78.33,4900.0,76.1474,76.1766,76.1474,76.1571,4900.0
2014-01-07 13:25:00,78.31,78.32,78.23,78.23,6600.0,76.1377,76.1474,76.0599,76.0599,6600.0
2014-01-07 13:30:00,78.25,78.25,78.11,78.11,6700.0,76.0794,76.0794,75.9432,75.9432,6700.0
2014-01-07 13:35:00,78.1,78.18,78.1,78.18,5000.0,75.9335,76.0113,75.9335,76.0113,5000.0
2014-01-07 13:40:00,78.17,78.17,78.07,78.08,4900.0,76.0016,76.0016,75.9043,75.9141,4900.0
2014-01-07 13:45:00,78.1,78.12,78.05,78.05,9000.0,75.9335,75.953,75.8849,75.8849,9000.0
2014-01-07 13:50:00,78.05,78.08,77.96,77.98,6100.0,75.8849,75.9141,75.7974,75.8168,6100.0
2014-01-07 13:55:00,77.95,78.0,77.91,77.99,8000.0,75.7877,75.8363,75.7488,75.8266,8000.0
2014-01-07 14:00:00,77.96,77.96,77.8,77.8,9200.0,75.7974,75.7974,75.6418,75.6418,9200.0
2014-01-07 14:05:00,77.83,77.9,77.67,77.69,9300.0,75.671,75.7391,75.5154,75.5349,9300.0
2014-01-07 14:10:00,77.69,77.75,77.59,77.75,49400.0,75.5349,75.5932,75.4377,75.5932,49400.0
2014-01-07 14:15:00,77.75,77.89,77.74,77.85,6100.0,75.5932,75.7293,75.5835,75.6904,6100.0
2014-01-07 14:20:00,77.86,77.86,77.77,77.77,7000.0,75.7002,75.7002,75.6127,75.6127,7000.0
2014-01-07 14:25:00,77.78,77.91,77.77,77.91,6400.0,75.6224,75.7488,75.6127,75.7488,6400.0
2014-01-07 14:30:00,77.87,78.06,77.87,77.99,17600.0,75.7099,75.8946,75.7099,75.8266,17600.0
2014-01-07 14:35:00,78.01,78.08,77.99,78.01,13900.0,75.846,75.9141,75.8266,75.846,13900.0
2014-01-07 14:40:00,78.0,78.08,77.98,78.08,9300.0,75.8363,75.9141,75.8168,75.9141,9300.0
2014-01-07 14:45:00,78.11,78.14,78.06,78.12,14200.0,75.9432,75.9724,75.8946,75.953,14200.0
2014-01-07 14:50:00,78.09,78.14,78.09,78.1,6100.0,75.9238,75.9724,75.9238,75.9335,6100.0
2014-01-07 14:55:00,78.09,78.11,78.03,78.03,7900.0,75.9238,75.9432,75.8655,75.8655,7900.0
2014-01-07 15:00:00,78.04,78.12,78.04,78.08,7900.0,75.8752,75.953,75.8752,75.9141,7900.0
2014-01-07 15:05:00,78.12,78.13,78.0,78.01,9800.0,75.953,75.9627,75.8363,75.846,9800.0
2014-01-07 15:10:00,77.99,78.11,77.99,78.09,8000.0,75.8266,75.9432,75.8266,75.9238,8000.0
2014-01-07 15:15:00,78.12,78.13,78.02,78.06,11600.0,75.953,75.9627,75.8557,75.8946,11600.0
2014-01-07 15:20:00,78.06,78.06,77.94,78.01,13200.0,75.8946,75.8946,75.7779,75.846,13200.0
2014-01-07 15:25:00,77.98,78.0,77.88,77.9,11400.0,75.8168,75.8363,75.7196,75.7391,11400.0
2014-01-07 15:30:00,77.92,77.97,77.9,77.94,14000.0,75.7585,75.8071,75.7391,75.7779,14000.0
2014-01-07 15:35:00,77.97,77.97,77.86,77.9,14100.0,75.8071,75.8071,75.7002,75.7391,14100.0
2014-01-07 15:40:00,77.9,77.93,77.84,77.9,10600.0,75.7391,75.7682,75.6807,75.7391,10600.0
2014-01-07 15:45:00,77.92,77.92,77.81,77.86,22000.0,75.7585,75.7585,75.6516,75.7002,22000.0
2014-01-07 15:50:00,77.86,77.92,77.8,77.81,34400.0,75.7002,75.7585,75.6418,75.6516,34400.0
2014-01-07 15:55:00,77.82,77.9,77.75,77.76,41300.0,75.6613,75.7391,75.5932,75.6029,41300.0
2014-01-08 09:30:00,77.74,78.35,77.61,78.35,17300.0,75.5835,76.1766,75.4571,76.1766,17300.0
2014-01-08 09:35:00,78.37,78.57,78.19,78.37,9700.0,76.196,76.3905,76.021,76.196,9700.0
2014-01-08 09:40:00,78.39,78.45,78.18,78.34,16700.0,76.2155,76.2738,76.0113,76.1669,16700.0
2014-01-08 09:45:00,78.35,78.35,77.59,77.63,15100.0,76.1766,76.1766,75.4377,75.4765,15100.0
2014-01-08 09:50:00,77.63,78.11,77.47,78.1,9400.0,75.4765,75.9432,75.321,75.9335,9400.0
2014-01-08 09:55:00,78.02,78.23,77.99,78.1,96500.0,75.8557,76.0599,75.8266,75.9335,96500.0
2014-01-08 10:00:00,78.06,78.26,78.04,78.25,77400.0,75.8946,76.0891,75.8752,76.0794,77400.0
2014-01-08 10:05:00,78.25,78.48,78.22,78.45,95700.0,76.0794,76.303,76.0502,76.2738,95700.0
2014-01-08 10:10:00,78.42,78.48,78.33,78.47,14400.0,76.2446,76.303,76.1571,76.2932,14400.0
2014-01-08 10:15:00,78.45,78.65,78.42,78.59,23500.0,76.2738,76.4683,76.2446,76.4099,23500.0
2014-01-08 10:20:00,78.61,78.81,78.61,78.79,30200.0,76.4294,76.6238,76.4294,76.6044,30200.0
2014-01-08 10:25:00,78.79,78.95,78.77,78.95,36400.0,76.6044,76.7599,76.5849,76.7599,36400.0
2014-01-08 10:30:00,78.93,79.17,78.93,79.14,23200.0,76.7405,76.9738,76.7405,76.9447,23200.0
2014-01-08 10:35:00,79.19,79.36,79.18,79.34,21300.0,76.9933,77.1586,76.9836,77.1391,21300.0
2014-01-08 10:40:00,79.22,79.27,79.04,79.07,11700.0,77.0224,77.0711,76.8474,76.8766,11700.0
2014-01-08 10:45:00,79.05,79.05,78.58,78.58,15800.0,76.8572,76.8572,76.4002,76.4002,15800.0
2014-01-08 10:50:00,78.65,78.82,78.6,78.69,24800.0,76.4683,76.6335,76.4196,76.5071,24800.0
2014-01-08 10:55:00,78.68,78.72,78.63,78.67,18400.0,76.4974,76.5363,76.4488,76.4877,18400.0
2014-01-08 11:00:00,78.65,78.68,78.5,78.59,31200.0,76.4683,76.4974,76.3224,76.4099,31200.0
2014-01-08 11:05:00,78.62,78.68,78.38,78.42,16600.0,76.4391,76.4974,76.2057,76.2446,16600.0
2014-01-08 11:10:00,78.42,78.64,78.4,78.53,18100.0,76.2446,76.4585,76.2252,76.3516,18100.0
2014-01-08 11:15:00,78.55,78.77,78.54,78.75,12000.0,76.371,76.5849,76.3613,76.5655,12000.0
2014-01-08 11:20:00,78.79,78.89,78.76,78.81,13800.0,76.6044,76.7016,76.5752,76.6238,13800.0
2014-01-08 11:25:00,78.84,78.95,78.84,78.91,10000.0,76.653,76.7599,76.653,76.721,10000.0
2014-01-08 11:30:00,78.84,78.98,78.84,78.98,9100.0,76.653,76.7891,76.653,76.7891,9100.0
2014-01-08 11:35:00,79.0,79.01,78.86,78.95,10800.0,76.8085,76.8183,76.6724,76.7599,10800.0
2014-01-08 11:40:00,78.96,79.16,78.94,79.1,12700.0,76.7697,76.9641,76.7502,76.9058,12700.0
2014-01-08 11:45:00,79.11,79.13,79.05,79.06,5500.0,76.9155,76.9349,76.8572,76.8669,5500.0
2014-01-08 11:50:00,79.06,79.09,79.0,79.04,12500.0,76.8669,76.896,76.8085,76.8474,12500.0
2014-01-08 11:55:00,79.05,79.06,78.91,79.01,5700.0,76.8572,76.8669,76.721,76.8183,5700.0
2014-01-08 12:00:00,79.01,79.08,78.98,79.01,7500.0,76.8183,76.8863,76.7891,76.8183,7500.0
2014-01-08 12:05:00,79.01,79.08,79.01,79.03,6200.0,76.8183,76.8863,76.8183,76.8377,6200.0
2014-01-08 12:10:00,79.04,79.04,78.97,79.02,6900.0,76.8474,76.8474,76.7794,76.828,6900.0
2014-01-08 12:15:00,79.02,79.04,78.92,78.92,9200.0,76.828,76.8474,76.7308,76.7308,9200.0
2014-01-08 12:20:00,78.92,78.93,78.74,78.9,6900.0,76.7308,76.7405,76.5558,76.7113,6900.0
2014-01-08 12:25:00,78.9,78.91,78.78,78.8,5500.0,76.7113,76.721,76.5946,76.6141,5500.0
2014-01-08 12:30:00,78.78,78.87,78.73,78.8,6700.0,76.5946,76.6822,76.546,76.6141,6700.0
2014-01-08 12:35:00,78.79,78.85,78.74,78.77,9100.0,76.6044,76.6627,76.5558,76.5849,9100.0
2014-01-08 12:40:00,78.75,78.91,78.75,78.84,7100.0,76.5655,76.721,76.5655,76.653,7100.0
2014-01-08 12:45:00,78.87,79.0,78.85,78.88,18100.0,76.6822,76.8085,76.6627,76.6919,18100.0
2014-01-08 12:50:00,78.91,78.95,78.9,78.95,4000.0,76.721,76.7599,76.7113,76.7599,4000.0
2014-01-08 12:55:00,78.93,78.96,78.78,78.79,15800.0,76.7405,76.7697,76.5946,76.6044,15800.0
2014-01-08 13:00:00,78.83,78.84,78.72,78.77,7700.0,76.6433,76.653,76.5363,76.5849,7700.0
2014-01-08 13:05:00,78.78,78.85,78.76,78.83,13300.0,76.5946,76.6627,76.5752,76.6433,13300.0
2014-01-08 13:10:00,78.79,78.83,78.76,78.83,7800.0,76.6044,76.6433,76.5752,76.6433,7800.0
2014-01-08 13:15:00,78.83,78.83,78.52,78.56,10700.0,76.6433,76.6433,76.3419,76.3808,10700.0
2014-01-08 13:20:00,78.56,78.6,78.54,78.59,7700.0,76.3808,76.4196,76.3613,76.4099,7700.0
2014-01-08 13:25:00,78.57,78.64,78.57,78.62,6800.0,76.3905,76.4585,76.3905,76.4391,6800.0
2014-01-08 13:30:00,78.63,78.77,78.62,78.76,7100.0,76.4488,76.5849,76.4391,76.5752,7100.0
2014-01-08 13:35:00,78.73,78.77,78.69,78.75,11800.0,76.546,76.5849,76.5071,76.5655,11800.0
2014-01-08 13:40:00,78.77,78.83,78.72,78.72,8600.0,76.5849,76.6433,76.5363,76.5363,8600.0
2014-01-08 13:45:00,78.72,78.76,78.7,78.72,5600.0,76.5363,76.5752,76.5169,76.5363,5600.0
2014-01-08 13:50:00,78.71,78.85,78.71,78.84,7900.0,76.5266,76.6627,76.5266,76.653,7900.0
2014-01-08 13:55:00,78.84,78.87,78.81,78.87,8900.0,76.653,76.6822,76.6238,76.6822,8900.0
2014-01-08 14:00:00,78.84,78.9,78.69,78.84,21200.0,76.653,76.7113,76.5071,76.653,21200.0
2014-01-08 14:05:00,78.82,78.82,78.48,78.52,7700.0,76.6335,76.6335,76.303,76.3419,7700.0
2014-01-08 14:10:00,78.51,78.76,78.51,78.73,12800.0,76.3321,76.5752,76.3321,76.546,12800.0
2014-01-08 14:15:00,78.73,78.75,78.62,78.71,20700.0,76.546,76.5655,76.4391,76.5266,20700.0
2014-01-08 14:20:00,78.71,78.81,78.66,78.81,26400.0,76.5266,76.6238,76.478,76.6238,26400.0
2014-01-08 14:25:00,78.79,78.81,78.74,78.76,32800.0,76.6044,76.6238,76.5558,76.5752,32800.0
2014-01-08 14:30:00,78.76,78.83,78.62,78.83,42200.0,76.5752,76.6433,76.4391,76.6433,42200.0
2014-01-08 14:35:00,78.83,78.87,78.8,78.81,34000.0,76.6433,76.6822,76.6141,76.6238,34000.0
2014-01-08 14:40:00,78.81,78.89,78.8,78.89,24000.0,76.6238,76.7016,76.6141,76.7016,24000.0
2014-01-08 14:45:00,78.87,78.87,78.79,78.79,25100.0,76.6822,76.6822,76.6044,76.6044,25100.0
2014-01-08 14:50:00,78.82,78.89,78.79,78.87,17100.0,76.6335,76.7016,76.6044,76.6822,17100.0
2014-01-08 14:55:00,78.88,78.89,78.78,78.83,20200.0,76.6919,76.7016,76.5946,76.6433,20200.0
2014-01-08 15:00:00,78.83,78.85,78.74,78.75,16600.0,76.6433,76.6627,76.5558,76.5655,16600.0
2014-01-08 15:05:00,78.74,78.74,78.64,78.7,15800.0,76.5558,76.5558,76.4585,76.5169,15800.0
2014-01-08 15:10:00,78.7,78.71,78.54,78.6,31200.0,76.5169,76.5266,76.3613,76.4196,31200.0
2014-01-08 15:15:00,78.62,78.63,78.37,78.37,17600.0,76.4391,76.4488,76.196,76.196,17600.0
2014-01-08 15:20:00,78.35,78.39,78.32,78.35,19300.0,76.1766,76.2155,76.1474,76.1766,19300.0
2014-01-08 15:25:00,78.35,78.36,78.2,78.22,24500.0,76.1766,76.1863,76.0307,76.0502,24500.0
2014-01-08 15:30:00,78.23,78.39,78.2,78.33,19900.0,76.0599,76.2155,76.0307,76.1571,19900.0
2014-01-08 15:35:00,78.33,78.44,78.32,78.38,17300.0,76.1571,76.2641,76.1474,76.2057,17300.0
2014-01-08 15:40:00,78.36,78.62,78.35,78.6,19500.0,76.1863,76.4391,76.1766,76.4196,19500.0
2014-01-08 15:45:00,78.6,78.71,78.5,78.7,27300.0,76.4196,76.5266,76.3224,76.5169,27300.0
2014-01-08 15:50:00,78.7,78.74,78.64,78.73,38800.0,76.5169,76.5558,76.4585,76.546,38800.0
2014-01-08 15:55:00,78.73,78.79,78.71,78.78,42000.0,76.546,76.6044,76.5266,76.5946,42000.0
2014-01-09 09:30:00,79.36,79.43,79.2,79.34,18100.0,77.1586,77.2266,77.003,77.1391,18100.0
2014-01-09 09:35:00,79.37,79.37,79.01,79.08,8500.0,77.1683,77.1683,76.8183,76.8863,8500.0
2014-01-09 09:40:00,79.07,79.08,78.6,78.96,8500.0,76.8766,76.8863,76.4196,76.7697,8500.0
2014-01-09 09:45:00,78.95,79.06,78.89,78.98,6500.0,76.7599,76.8669,76.7016,76.7891,6500.0
2014-01-09 09:50:00,78.99,79.01,78.82,79.01,10200.0,76.7988,76.8183,76.6335,76.8183,10200.0
2014-01-09 09:55:00,79.04,79.16,78.97,79.06,9400.0,76.8474,76.9641,76.7794,76.8669,9400.0
2014-01-09 10:00:00,79.08,79.1,78.83,78.91,10400.0,76.8863,76.9058,76.6433,76.721,10400.0
2014-01-09 10:05:00,78.93,79.09,78.75,79.01,19200.0,76.7405,76.896,76.5655,76.8183,19200.0
2014-01-09 10:10:00,79.01,79.01,78.86,78.92,4400.0,76.8183,76.8183,76.6724,76.7308,4400.0
2014-01-09 10:15:00,78.9,78.9,78.63,78.85,5400.0,76.7113,76.7113,76.4488,76.6627,5400.0
2014-01-09 10:20:00,78.87,78.87,78.68,78.78,3300.0,76.6822,76.6822,76.4974,76.5946,3300.0
2014-01-09 10:25:00,78.76,78.8,78.69,78.78,9700.0,76.5752,76.6141,76.5071,76.5946,9700.0
2014-01-09 10:30:00,78.79,78.81,78.61,78.66,5400.0,76.6044,76.6238,76.4294,76.478,5400.0
2014-01-09 10:35:00,78.61,78.8,78.58,78.64,7400.0,76.4294,76.6141,76.4002,76.4585,7400.0
2014-01-09 10:40:00,78.63,78.64,78.2,78.2,11500.0,76.4488,76.4585,76.0307,76.0307,11500.0
2014-01-09 10:45:00,78.2,78.45,78.16,78.44,7000.0,76.0307,76.2738,75.9918,76.2641,7000.0
2014-01-09 10:50:00,78.39,78.42,78.16,78.38,7500.0,76.2155,76.2446,75.9918,76.2057,7500.0
2014-01-09 10:55:00,78.38,78.43,78.33,78.37,24900.0,76.2057,76.2544,76.1571,76.196,24900.0
2014-01-09 11:00:00,78.42,78.44,78.22,78.25,13500.0,76.2446,76.2641,76.0502,76.0794,13500.0
2014-01-09 11:05:00,78.21,78.23,77.93,78.08,13600.0,76.0405,76.0599,75.7682,75.9141,13600.0
2014-01-09 11:10:00,78.05,78.23,78.04,78.19,4400.0,75.8849,76.0599,75.8752,76.021,4400.0
2014-01-09 11:15:00,78.19,78.31,78.18,78.23,7000.0,76.021,76.1377,76.0113,76.0599,7000.0
2014-01-09 11:20:00,78.21,78.21,77.97,78.13,11600.0,76.0405,76.0405,75.8071,75.9627,11600.0
2014-01-09 11:25:00,78.15,78.33,77.96,78.28,20900.0,75.9821,76.1571,75.7974,76.1085,20900.0
2014-01-09 11:30:00,78.27,78.29,78.15,78.2,7100.0,76.0988,76.1182,75.9821,76.0307,7100.0
2014-01-09 11:35:00,78.21,78.41,78.21,78.35,7900.0,76.0405,76.2349,76.0405,76.1766,7900.0
2014-01-09 11:40:00,78.42,78.42,78.27,78.36,7500.0,76.2446,76.2446,76.0988,76.1863,7500.0
2014-01-09 11:45:00,78.31,78.39,78.26,78.32,9100.0,76.1377,76.2155,76.0891,76.1474,9100.0
2014-01-09 11:50:00,78.37,78.48,78.33,78.47,11500.0,76.196,76.303,76.1571,76.2932,11500.0
2014-01-09 11:55:00,78.49,78.52,78.41,78.52,4100.0,76.3127,76.3419,76.2349,76.3419,4100.0
2014-01-09 12:00:00,78.46,78.47,78.36,78.45,4900.0,76.2835,76.2932,76.1863,76.2738,4900.0
2014-01-09 12:05:00,78.5,78.61,78.33,78.55,22700.0,76.3224,76.4294,76.1571,76.371,22700.0
2014-01-09 12:10:00,78.54,78.54,78.47,78.5,6000.0,76.3613,76.3613,76.2932,76.3224,6000.0
2014-01-09 12:15:00,78.5,78.58,78.45,78.58,6500.0,76.3224,76.4002,76.2738,76.4002,6500.0
2014-01-09 12:20:00,78.57,78.7,78.54,78.7,4500.0,76.3905,76.5169,76.3613,76.5169,4500.0
2014-01-09 12:25:00,78.72,78.72,78.49,78.51,5900.0,76.5363,76.5363,76.3127,76.3321,5900.0
2014-01-09 12:30:00,78.53,78.71,78.53,78.7,7800.0,76.3516,76.5266,76.3516,76.5169,7800.0
2014-01-09 12:35:00,78.71,78.85,78.71,78.75,3800.0,76.5266,76.6627,76.5266,76.5655,3800.0
2014-01-09 12:40:00,78.74,78.93,78.74,78.92,3100.0,76.5558,76.7405,76.5558,76.7308,3100.0
2014-01-09 12:45:00,78.9,78.9,78.7,78.7,5300.0,76.7113,76.7113,76.5169,76.5169,5300.0
2014-01-09 12:50:00,78.72,78.72,78.65,78.67,4000.0,76.5363,76.5363,76.4683,76.4877,4000.0
2014-01-09 12:55:00,78.71,78.75,78.64,78.64,3300.0,76.5266,76.5655,76.4585,76.4585,3300.0
2014-01-09 13:00:00,78.66,78.75,78.66,78.67,2900.0,76.478,76.5655,76.478,76.4877,2900.0
2014-01-09 13:05:00,78.71,78.75,78.58,78.65,7000.0,76.5266,76.5655,76.4002,76.4683,7000.0
2014-01-09 13:10:00,78.63,78.69,78.62,78.69,4300.0,76.4488,76.5071,76.4391,76.5071,4300.0
2014-01-09 13:15:00,78.63,78.66,78.57,78.62,2600.0,76.4488,76.478,76.3905,76.4391,2600.0
2014-01-09 13:20:00,78.63,78.63,78.47,78.48,7500.0,76.4488,76.4488,76.2932,76.303,7500.0
2014-01-09 13:25:00,78.47,78.59,78.47,78.56,7400.0,76.2932,76.4099,76.2932,76.3808,7400.0
2014-01-09 13:30:00,78.57,78.65,78.51,78.54,8900.0,76.3905,76.4683,76.3321,76.3613,8900.0
2014-01-09 13:35:00,78.52,78.52,78.44,78.52,11200.0,76.3419,76.3419,76.2641,76.3419,11200.0
2014-01-09 13:40:00,78.54,78.6,78.53,78.53,5000.0,76.3613,76.4196,76.3516,76.3516,5000.0
2014-01-09 13:45:00,78.52,78.52,78.38,78.41,5700.0,76.3419,76.3419,76.2057,76.2349,5700.0
2014-01-09 13:50:00,78.42,78.42,78.2,78.23,12600.0,76.2446,76.2446,76.0307,76.0599,12600.0
2014-01-09 13:55:00,78.25,78.27,78.09,78.1,22600.0,76.0794,76.0988,75.9238,75.9335,22600.0
2014-01-09 14:00:00,78.1,78.1,77.9,77.93,11400.0,75.9335,75.9335,75.7391,75.7682,11400.0
2014-01-09 14:05:00,77.88,77.99,77.85,77.97,18100.0,75.7196,75.8266,75.6904,75.8071,18100.0
2014-01-09 14:10:00,77.97,78.3,77.96,78.27,12200.0,75.8071,76.128,75.7974,76.0988,12200.0
2014-01-09 14:15:00,78.28,78.29,78.13,78.17,11900.0,76.1085,76.1182,75.9627,76.0016,11900.0
2014-01-09 14:20:00,78.16,78.29,78.15,78.23,11100.0,75.9918,76.1182,75.9821,76.0599,11100.0
2014-01-09 14:25:00,78.25,78.26,78.19,78.2,10300.0,76.0794,76.0891,76.021,76.0307,10300.0
2014-01-09 14:30:00,78.2,78.27,78.17,78.26,8700.0,76.0307,76.0988,76.0016,76.0891,8700.0
2014-01-09 14:35:00,78.27,78.27,78.17,78.24,8400.0,76.0988,76.0988,76.0016,76.0696,8400.0
2014-01-09 14:40:00,78.24,78.29,78.24,78.27,12400.0,76.0696,76.1182,76.0696,76.0988,12400.0
2014-01-09 14:45:00,78.31,78.31,78.18,78.2,16200.0,76.1377,76.1377,76.0113,76.0307,16200.0
2014-01-09 14:50:00,78.21,78.27,78.19,78.27,14400.0,76.0405,76.0988,76.021,76.0988,14400.0
2014-01-09 14:55:00,78.26,78.28,78.22,78.26,9900.0,76.0891,76.1085,76.0502,76.0891,9900.0
2014-01-09 15:00:00,78.28,78.39,78.28,78.31,8600.0,76.1085,76.2155,76.1085,76.1377,8600.0
2014-01-09 15:05:00,78.32,78.36,78.26,78.29,6300.0,76.1474,76.1863,76.0891,76.1182,6300.0
2014-01-09 15:10:00,78.28,78.36,78.2,78.36,18500.0,76.1085,76.1863,76.0307,76.1863,18500.0
2014-01-09 15:15:00,78.37,78.48,78.37,78.44,7800.0,76.196,76.303,76.196,76.2641,7800.0
2014-01-09 15:20:00,78.47,78.48,78.35,78.46,17600.0,76.2932,76.303,76.1766,76.2835,17600.0
2014-01-09 15:25:00,78.43,78.57,78.43,78.52,13500.0,76.2544,76.3905,76.2544,76.3419,13500.0
2014-01-09 15:30:00,78.52,78.52,78.37,78.44,14600.0,76.3419,76.3419,76.196,76.2641,14600.0
2014-01-09 15:35:00,78.39,78.43,78.28,78.34,12900.0,76.2155,76.2544,76.1085,76.1669,12900.0
2014-01-09 15:40:00,78.39,78.39,78.24,78.28,25300.0,76.2155,76.2155,76.0696,76.1085,25300.0
2014-01-09 15:45:00,78.29,78.31,78.16,78.2,28100.0,76.1182,76.1377,75.9918,76.0307,28100.0
2014-01-09 15:50:00,78.21,78.26,78.15,78.19,45400.0,76.0405,76.0891,75.9821,76.021,45400.0
2014-01-09 15:55:00,78.2,78.3,78.19,78.24,56600.0,76.0307,76.128,76.021,76.0696,56600.0
2014-01-10 09:30:00,78.18,78.95,78.14,78.86,28500.0,76.0113,76.7599,75.9724,76.6724,28500.0
2014-01-10 09:35:00,78.83,78.83,78.49,78.79,7100.0,76.6433,76.6433,76.3127,76.6044,7100.0
2014-01-10 09:40:00,78.7,78.75,78.07,78.07,42500.0,76.5169,76.5655,75.9043,75.9043,42500.0
2014-01-10 09:45:00,78.24,78.67,78.22,78.67,5100.0,76.0696,76.4877,76.0502,76.4877,5100.0
2014-01-10 09:50:00,78.69,78.89,78.62,78.84,5800.0,76.5071,76.7016,76.4391,76.653,5800.0
2014-01-10 09:55:00,78.89,78.89,78.71,78.86,16700.0,76.7016,76.7016,76.5266,76.6724,16700.0
2014-01-10 10:00:00,78.86,78.86,78.62,78.63,11500.0,76.6724,76.6724,76.4391,76.4488,11500.0
2014-01-10 10:05:00,78.73,78.79,78.53,78.63,6600.0,76.546,76.6044,76.3516,76.4488,6600.0
2014-01-10 10:10:00,78.69,78.76,78.49,78.56,12600.0,76.5071,76.5752,76.3127,76.3808,12600.0
2014-01-10 10:15:00,78.53,78.89,78.38,78.85,13400.0,76.3516,76.7016,76.2057,76.6627,13400.0
2014-01-10 10:20:00,78.89,79.04,78.76,78.96,31800.0,76.7016,76.8474,76.5752,76.7697,31800.0
2014-01-10 10:25:00,78.94,78.96,78.45,78.68,27100.0,76.7502,76.7697,76.2738,76.4974,27100.0
2014-01-10 10:30:00,78.65,78.74,78.58,78.59,5100.0,76.4683,76.5558,76.4002,76.4099,5100.0
2014-01-10 10:35:00,78.55,78.65,78.48,78.52,5700.0,76.371,76.4683,76.303,76.3419,5700.0
2014-01-10 10:40:00,78.55,78.73,78.53,78.7,7200.0,76.371,76.546,76.3516,76.5169,7200.0
2014-01-10 10:45:00,78.7,78.78,78.67,78.75,8700.0,76.5169,76.5946,76.4877,76.5655,8700.0
2014-01-10 10:50:00,78.79,78.85,78.76,78.79,10400.0,76.6044,76.6627,76.5752,76.6044,10400.0
2014-01-10 10:55:00,78.8,79.16,78.77,79.0,22200.0,76.6141,76.9641,76.5849,76.8085,22200.0
2014-01-10 11:00:00,78.97,79.01,78.9,78.91,2800.0,76.7794,76.8183,76.7113,76.721,2800.0
2014-01-10 11:05:00,78.95,78.95,78.64,78.7,17000.0,76.7599,76.7599,76.4585,76.5169,17000.0
2014-01-10 11:10:00,78.74,78.97,78.71,78.97,10800.0,76.5558,76.7794,76.5266,76.7794,10800.0
2014-01-10 11:15:00,78.96,79.04,78.94,79.01,11600.0,76.7697,76.8474,76.7502,76.8183,11600.0
2014-01-10 11:20:00,79.0,79.04,78.86,79.04,6500.0,76.8085,76.8474,76.6724,76.8474,6500.0
2014-01-10 11:25:00,79.02,79.05,78.97,78.99,5800.0,76.828,76.8572,76.7794,76.7988,5800.0
2014-01-10 11:30:00,79.0,79.0,78.75,78.81,9000.0,76.8085,76.8085,76.5655,76.6238,9000.0
2014-01-10 11:35:00,78.76,78.81,78.74,78.77,18000.0,76.5752,76.6238,76.5558,76.5849,18000.0
2014-01-10 11:40:00,78.79,78.86,78.75,78.85,5400.0,76.6044,76.6724,76.5655,76.6627,5400.0
2014-01-10 11:45:00,78.87,78.92,78.75,78.84,5200.0,76.6822,76.7308,76.5655,76.653,5200.0
2014-01-10 11:50:00,78.81,78.83,78.71,78.83,6400.0,76.6238,76.6433,76.5266,76.6433,6400.0
2014-01-10 11:55:00,78.84,78.88,78.79,78.85,8500.0,76.653,76.6919,76.6044,76.6627,8500.0
2014-01-10 12:00:00,78.89,78.89,78.73,78.77,2600.0,76.7016,76.7016,76.546,76.5849,2600.0
2014-01-10 12:05:00,78.83,78.93,78.77,78.93,5200.0,76.6433,76.7405,76.5849,76.7405,5200.0
2014-01-10 12:10:00,78.93,78.93,78.78,78.79,7900.0,76.7405,76.7405,76.5946,76.6044,7900.0
2014-01-10 12:15:00,78.8,78.92,78.8,78.84,8100.0,76.6141,76.7308,76.6141,76.653,8100.0
2014-01-10 12:20:00,78.88,78.92,78.85,78.87,5000.0,76.6919,76.7308,76.6627,76.6822,5000.0
2014-01-10 12:25:00,78.9,78.98,78.87,78.89,4200.0,76.7113,76.7891,76.6822,76.7016,4200.0
2014-01-10 12:30:00,78.91,78.95,78.88,78.95,10200.0,76.721,76.7599,76.6919,76.7599,10200.0
2014-01-10 12:35:00,78.95,78.99,78.93,78.96,4500.0,76.7599,76.7988,76.7405,76.7697,4500.0
2014-01-10 12:40:00,78.99,79.11,78.99,79.07,7900.0,76.7988,76.9155,76.7988,76.8766,7900.0
2014-01-10 12:45:00,79.09,79.09,78.96,79.02,6100.0,76.896,76.896,76.7697,76.828,6100.0
2014-01-10 12:50:00,79.02,79.05,78.87,78.92,5400.0,76.828,76.8572,76.6822,76.7308,5400.0
2014-01-10 12:55:00,78.92,78.96,78.81,78.81,4900.0,76.7308,76.7697,76.6238,76.6238,4900.0
2014-01-10 13:00:00,78.8,78.81,78.76,78.81,6400.0,76.6141,76.6238,76.5752,76.6238,6400.0
2014-01-10 13:05:00,78.81,78.95,78.81,78.95,6000.0,76.6238,76.7599,76.6238,76.7599,6000.0
2014-01-10 13:10:00,78.95,79.04,78.92,79.02,7700.0,76.7599,76.8474,76.7308,76.828,7700.0
2014-01-10 13:15:00,79.0,79.06,79.0,79.06,11400.0,76.8085,76.8669,76.8085,76.8669,11400.0
2014-01-10 13:20:00,79.06,79.12,79.02,79.02,9800.0,76.8669,76.9252,76.828,76.828,9800.0
2014-01-10 13:25:00,79.02,79.11,79.02,79.11,5900.0,76.828,76.9155,76.828,76.9155,5900.0
2014-01-10 13:30:00,79.12,79.17,79.11,79.16,5500.0,76.9252,76.9738,76.9155,76.9641,5500.0
2014-01-10 13:35:00,79.12,79.27,79.12,79.27,6500.0,76.9252,77.0711,76.9252,77.0711,6500.0
2014-01-10 13:40:00,79.27,79.29,78.99,79.15,18400.0,77.0711,77.0905,76.7988,76.9544,18400.0
2014-01-10 13:45:00,79.2,79.2,79.13,79.13,4700.0,77.003,77.003,76.9349,76.9349,4700.0
2014-01-10 13:50:00,79.15,79.21,79.08,79.15,5800.0,76.9544,77.0127,76.8863,76.9544,5800.0
2014-01-10 13:55:00,79.13,79.13,79.0,79.0,4500.0,76.9349,76.9349,76.8085,76.8085,4500.0
2014-01-10 14:00:00,79.01,79.17,79.01,79.15,3800.0,76.8183,76.9738,76.8183,76.9544,3800.0
2014-01-10 14:05:00,79.13,79.2,79.12,79.2,6700.0,76.9349,77.003,76.9252,77.003,6700.0
2014-01-10 14:10:00,79.23,79.26,79.2,79.25,4000.0,77.0322,77.0613,77.003,77.0516,4000.0
2014-01-10 14:15:00,79.25,79.25,79.21,79.23,6800.0,77.0516,77.0516,77.0127,77.0322,6800.0
2014-01-10 14:20:00,79.24,79.25,79.11,79.12,5300.0,77.0419,77.0516,76.9155,76.9252,5300.0
2014-01-10 14:25:00,79.1,79.13,79.02,79.06,7600.0,76.9058,76.9349,76.828,76.8669,7600.0
2014-01-10 14:30:00,79.06,79.19,79.06,79.15,8400.0,76.8669,76.9933,76.8669,76.9544,8400.0
2014-01-10 14:35:00,79.15,79.17,79.06,79.06,1600.0,76.9544,76.9738,76.8669,76.8669,1600.0
2014-01-10 14:40:00,79.08,79.11,78.98,78.98,5300.0,76.8863,76.9155,76.7891,76.7891,5300.0
2014-01-10 14:45:00,79.0,79.03,78.86,78.86,19300.0,76.8085,76.8377,76.6724,76.6724,19300.0
2014-01-10 14:50:00,78.92,78.93,78.81,78.84,7200.0,76.7308,76.7405,76.6238,76.653,7200.0
2014-01-10 14:55:00,78.83,78.85,78.78,78.78,9100.0,76.6433,76.6627,76.5946,76.5946,9100.0
2014-01-10 15:00:00,78.79,79.0,78.79,79.0,14400.0,76.6044,76.8085,76.6044,76.8085,14400.0
2014-01-10 15:05:00,78.99,79.06,78.96,79.01,8400.0,76.7988,76.8669,76.7697,76.8183,8400.0
2014-01-10 15:10:00,79.0,79.19,79.0,79.16,6100.0,76.8085,76.9933,76.8085,76.9641,6100.0
2014-01-10 15:15:00,79.17,79.25,79.17,79.2,13400.0,76.9738,77.0516,76.9738,77.003,13400.0
2014-01-10 15:20:00,79.2,79.27,79.18,79.18,8200.0,77.003,77.0711,76.9836,76.9836,8200.0
2014-01-10 15:25:00,79.19,79.22,79.15,79.17,9600.0,76.9933,77.0224,76.9544,76.9738,9600.0
2014-01-10 15:30:00,79.18,79.33,79.17,79.2,39500.0,76.9836,77.1294,76.9738,77.003,39500.0
2014-01-10 15:35:00,79.19,79.19,79.09,79.12,14100.0,76.9933,76.9933,76.896,76.9252,14100.0
2014-01-10 15:40:00,79.13,79.13,79.03,79.06,37700.0,76.9349,76.9349,76.8377,76.8669,37700.0
2014-01-10 15:45:00,79.06,79.06,78.96,79.0,27400.0,76.8669,76.8669,76.7697,76.8085,27400.0
2014-01-10 15:50:00,79.0,79.02,78.96,79.0,26200.0,76.8085,76.828,76.7697,76.8085,26200.0
2014-01-10 15:55:00,78.99,79.17,78.99,79.14,37200.0,76.7988,76.9738,76.7988,76.9447,37200.0
2014-01-13 09:30:00,79.04,79.27,78.88,79.2,28600.0,76.8474,77.0711,76.6919,77.003,28600.0
2014-01-13 09:35:00,79.14,79.21,78.99,79.06,9400.0,76.9447,77.0127,76.7988,76.8669,9400.0
2014-01-13 09:40:00,79.01,79.11,78.76,78.77,5900.0,76.8183,76.9155,76.5752,76.5849,5900.0
2014-01-13 09:45:00,78.81,78.89,78.63,78.77,14700.0,76.6238,76.7016,76.4488,76.5849,14700.0
2014-01-13 09:50:00,78.82,78.85,78.7,78.75,5100.0,76.6335,76.6627,76.5169,76.5655,5100.0
2014-01-13 09:55:00,78.75,78.75,78.55,78.59,7900.0,76.5655,76.5655,76.371,76.4099,7900.0
2014-01-13 10:00:00,78.59,79.07,78.59,78.97,10400.0,76.4099,76.8766,76.4099,76.7794,10400.0
2014-01-13 10:05:00,78.97,79.19,78.9,79.06,9200.0,76.7794,76.9933,76.7113,76.8669,9200.0
2014-01-13 10:10:00,79.05,79.34,79.05,79.32,17700.0,76.8572,77.1391,76.8572,77.1197,17700.0
2014-01-13 10:15:00,79.31,79.46,79.25,79.44,21800.0,77.1099,77.2558,77.0516,77.2363,21800.0
2014-01-13 10:20:00,79.5,79.5,79.29,79.31,14800.0,77.2947,77.2947,77.0905,77.1099,14800.0
2014-01-13 10:25:00,79.31,79.35,79.12,79.35,6700.0,77.1099,77.1488,76.9252,77.1488,6700.0
2014-01-13 10:30:00,79.36,79.45,79.19,79.29,46200.0,77.1586,77.2461,76.9933,77.0905,46200.0
2014-01-13 10:35:00,79.3,79.49,79.2,79.47,25700.0,77.1002,77.285,77.003,77.2655,25700.0
2014-01-13 10:40:00,79.45,79.49,79.36,79.45,20900.0,77.2461,77.285,77.1586,77.2461,20900.0
2014-01-13 10:45:00,79.47,79.55,79.42,79.46,58100.0,77.2655,77.3433,77.2169,77.2558,58100.0
2014-01-13 10:50:00,79.48,79.62,79.47,79.58,5700.0,77.2752,77.4113,77.2655,77.3725,5700.0
2014-01-13 10:55:00,79.55,79.61,79.51,79.51,3900.0,77.3433,77.4016,77.3044,77.3044,3900.0
2014-01-13 11:00:00,79.5,79.56,79.48,79.49,7900.0,77.2947,77.353,77.2752,77.285,7900.0
2014-01-13 11:05:00,79.47,79.52,79.4,79.52,3800.0,77.2655,77.3141,77.1974,77.3141,3800.0
2014-01-13 11:10:00,79.47,79.61,79.4,79.61,7600.0,77.2655,77.4016,77.1974,77.4016,7600.0
2014-01-13 11:15:00,79.62,79.64,79.49,79.55,16400.0,77.4113,77.4308,77.285,77.3433,16400.0
2014-01-13 11:20:00,79.53,79.53,79.31,79.31,7700.0,77.3238,77.3238,77.1099,77.1099,7700.0
2014-01-13 11:25:00,79.33,79.35,79.21,79.21,4200.0,77.1294,77.1488,77.0127,77.0127,4200.0
2014-01-13 11:30:00,79.21,79.21,78.96,79.01,14900.0,77.0127,77.0127,76.7697,76.8183,14900.0
2014-01-13 11:35:00,79.03,79.2,79.03,79.12,13900.0,76.8377,77.003,76.8377,76.9252,13900.0
2014-01-13 11:40:00,79.2,79.2,79.04,79.04,9300.0,77.003,77.003,76.8474,76.8474,9300.0
2014-01-13 11:45:00,79.05,79.12,79.03,79.08,4100.0,76.8572,76.9252,76.8377,76.8863,4100.0
2014-01-13 11:50:00,79.03,79.11,78.96,78.97,17800.0,76.8377,76.9155,76.7697,76.7794,17800.0
2014-01-13 11:55:00,78.96,78.96,78.8,78.88,7300.0,76.7697,76.7697,76.6141,76.6919,7300.0
2014-01-13 12:00:00,78.88,78.88,78.59,78.6,10600.0,76.6919,76.6919,76.4099,76.4196,10600.0
2014-01-13 12:05:00,78.6,78.71,78.57,78.67,10200.0,76.4196,76.5266,76.3905,76.4877,10200.0
2014-01-13 12:10:00,78.68,78.81,78.67,78.72,8400.0,76.4974,76.6238,76.4877,76.5363,8400.0
2014-01-13 12:15:00,78.72,78.78,78.67,78.75,4500.0,76.5363,76.5946,76.4877,76.5655,4500.0
2014-01-13 12:20:00,78.72,78.76,78.64,78.64,11500.0,76.5363,76.5752,76.4585,76.4585,11500.0
2014-01-13 12:25:00,78.64,78.64,78.5,78.56,10100.0,76.4585,76.4585,76.3224,76.3808,10100.0
2014-01-13 12:30:00,78.52,78.52,78.43,78.51,9200.0,76.3419,76.3419,76.2544,76.3321,9200.0
2014-01-13 12:35:00,78.48,78.54,78.45,78.5,8400.0,76.303,76.3613,76.2738,76.3224,8400.0
2014-01-13 12:40:00,78.5,78.59,78.5,78.58,5000.0,76.3224,76.4099,76.3224,76.4002,5000.0
2014-01-13 12:45:00,78.59,78.61,78.53,78.54,4900.0,76.4099,76.4294,76.3516,76.3613,4900.0
2014-01-13 12:50:00,78.52,78.58,78.45,78.5,8000.0,76.3419,76.4002,76.2738,76.3224,8000.0
2014-01-13 12:55:00,78.49,78.52,78.43,78.43,9000.0,76.3127,76.3419,76.2544,76.2544,9000.0
2014-01-13 13:00:00,78.43,78.44,78.36,78.4,10200.0,76.2544,76.2641,76.1863,76.2252,10200.0
2014-01-13 13:05:00,78.39,78.63,78.39,78.57,6800.0,76.2155,76.4488,76.2155,76.3905,6800.0
2014-01-13 13:10:00,78.61,78.66,78.52,78.53,6100.0,76.4294,76.478,76.3419,76.3516,6100.0
2014-01-13 13:15:00,78.55,78.56,78.43,78.43,8300.0,76.371,76.3808,76.2544,76.2544,8300.0
2014-01-13 13:20:00,78.49,78.56,78.48,78.56,4500.0,76.3127,76.3808,76.303,76.3808,4500.0
2014-01-13 13:25:00,78.57,78.72,78.48,78.62,5300.0,76.3905,76.5363,76.303,76.4391,5300.0
2014-01-13 13:30:00,78.61,78.61,78.33,78.39,6000.0,76.4294,76.4294,76.1571,76.2155,6000.0
2014-01-13 13:35:00,78.39,78.51,78.35,78.35,4700.0,76.2155,76.3321,76.1766,76.1766,4700.0
2014-01-13 13:40:00,78.4,78.47,78.35,78.42,4800.0,76.2252,76.2932,76.1766,76.2446,4800.0
2014-01-13 13:45:00,78.42,78.42,78.21,78.26,11100.0,76.2446,76.2446,76.0405,76.0891,11100.0
2014-01-13 13:50:00,78.21,78.37,78.19,78.23,9900.0,76.0405,76.196,76.021,76.0599,9900.0
2014-01-13 13:55:00,78.25,78.37,78.25,78.37,10600.0,76.0794,76.196,76.0794,76.196,10600.0
2014-01-13 14:00:00,78.37,78.4,78.25,78.25,8500.0,76.196,76.2252,76.0794,76.0794,8500.0
2014-01-13 14:05:00,78.25,78.27,78.17,78.2,13100.0,76.0794,76.0988,76.0016,76.0307,13100.0
2014-01-13 14:10:00,78.23,78.28,78.15,78.21,10100.0,76.0599,76.1085,75.9821,76.0405,10100.0
2014-01-13 14:15:00,78.2,78.2,78.05,78.05,10100.0,76.0307,76.0307,75.8849,75.8849,10100.0
2014-01-13 14:20:00,78.06,78.14,77.87,77.91,12900.0,75.8946,75.9724,75.7099,75.7488,12900.0
2014-01-13 14:25:00,77.91,78.0,77.91,77.95,14400.0,75.7488,75.8363,75.7488,75.7877,14400.0
2014-01-13 14:30:00,77.96,78.02,77.94,77.97,10600.0,75.7974,75.8557,75.7779,75.8071,10600.0
2014-01-13 14:35:00,77.98,78.03,77.94,78.0,7100.0,75.8168,75.8655,75.7779,75.8363,7100.0
2014-01-13 14:40:00,78.0,78.06,77.97,77.98,9300.0,75.8363,75.8946,75.8071,75.8168,9300.0
2014-01-13 14:45:00,77.93,77.93,77.75,77.76,26400.0,75.7682,75.7682,75.5932,75.6029,26400.0
2014-01-13 14:50:00,77.76,77.77,77.52,77.54,21300.0,75.6029,75.6127,75.3696,75.389,21300.0
2014-01-13 14:55:00,77.53,77.55,77.33,77.39,29800.0,75.3793,75.3988,75.1849,75.2432,29800.0
2014-01-13 15:00:00,77.39,77.44,77.21,77.22,16800.0,75.2432,75.2918,75.0682,75.0779,16800.0
2014-01-13 15:05:00,77.22,77.23,77.01,77.08,38900.0,75.0779,75.0876,74.8737,74.9418,38900.0
2014-01-13 15:10:00,77.08,77.16,76.85,76.93,38900.0,74.9418,75.0196,74.7182,74.796,38900.0
2014-01-13 15:15:00,76.91,77.04,76.9,77.03,28700.0,74.7765,74.9029,74.7668,74.8932,28700.0
2014-01-13 15:20:00,77.06,77.16,77.0,77.06,22500.0,74.9224,75.0196,74.864,74.9224,22500.0
2014-01-13 15:25:00,77.03,77.06,76.89,77.06,24200.0,74.8932,74.9224,74.7571,74.9224,24200.0
2014-01-13 15:30:00,77.06,77.15,76.94,77.07,28900.0,74.9224,75.0099,74.8057,74.9321,28900.0
2014-01-13 15:35:00,77.04,77.07,76.92,76.92,35400.0,74.9029,74.9321,74.7862,74.7862,35400.0
2014-01-13 15:40:00,76.9,76.91,76.79,76.84,29800.0,74.7668,74.7765,74.6599,74.7085,29800.0
2014-01-13 15:45:00,76.82,76.93,76.79,76.89,51500.0,74.689,74.796,74.6599,74.7571,51500.0
2014-01-13 15:50:00,76.88,77.02,76.88,77.02,59300.0,74.7474,74.8835,74.7474,74.8835,59300.0
2014-01-13 15:55:00,77.03,77.11,77.0,77.08,69300.0,74.8932,74.971,74.864,74.9418,69300.0
2014-01-14 09:30:00,77.99,78.25,77.78,78.15,23500.0,75.8266,76.0794,75.6224,75.9821,23500.0
2014-01-14 09:35:00,78.09,78.17,77.75,77.89,10200.0,75.9238,76.0016,75.5932,75.7293,10200.0
2014-01-14 09:40:00,77.79,77.97,77.4,77.79,13400.0,75.6321,75.8071,75.2529,75.6321,13400.0
2014-01-14 09:45:00,77.64,77.75,77.26,77.75,15000.0,75.4863,75.5932,75.1168,75.5932,15000.0
2014-01-14 09:50:00,77.75,77.81,77.52,77.63,11200.0,75.5932,75.6516,75.3696,75.4765,11200.0
2014-01-14 09:55:00,77.56,77.71,77.16,77.71,15600.0,75.4085,75.5543,75.0196,75.5543,15600.0
2014-01-14 10:00:00,77.7,78.0,77.63,77.63,16100.0,75.5446,75.8363,75.4765,75.4765,16100.0
2014-01-14 10:05:00,77.73,78.11,77.68,78.03,13400.0,75.5738,75.9432,75.5252,75.8655,13400.0
2014-01-14 10:10:00,78.03,78.04,77.74,77.91,41500.0,75.8655,75.8752,75.5835,75.7488,41500.0
2014-01-14 10:15:00,77.88,78.04,77.87,78.03,19100.0,75.7196,75.8752,75.7099,75.8655,19100.0
2014-01-14 10:20:00,78.01,78.08,77.87,78.0,13100.0,75.846,75.9141,75.7099,75.8363,13100.0
2014-01-14 10:25:00,78.05,78.14,78.02,78.14,11200.0,75.8849,75.9724,75.8557,75.9724,11200.0
2014-01-14 10:30:00,78.14,78.17,77.84,77.93,14900.0,75.9724,76.0016,75.6807,75.7682,14900.0
2014-01-14 10:35:00,77.96,77.96,77.78,77.8,7800.0,75.7974,75.7974,75.6224,75.6418,7800.0
2014-01-14 10:40:00,77.73,78.08,77.73,78.06,12000.0,75.5738,75.9141,75.5738,75.8946,12000.0
2014-01-14 10:45:00,78.06,78.12,77.96,77.96,11700.0,75.8946,75.953,75.7974,75.7974,11700.0
2014-01-14 10:50:00,78.01,78.16,77.98,78.07,8800.0,75.846,75.9918,75.8168,75.9043,8800.0
2014-01-14 10:55:00,78.11,78.2,78.02,78.17,16200.0,75.9432,76.0307,75.8557,76.0016,16200.0
2014-01-14 11:00:00,78.19,78.24,78.09,78.21,24900.0,76.021,76.0696,75.9238,76.0405,24900.0
2014-01-14 11:05:00,78.19,78.23,78.02,78.08,14800.0,76.021,76.0599,75.8557,75.9141,14800.0
2014-01-14 11:10:00,78.03,78.11,78.0,78.06,10600.0,75.8655,75.9432,75.8363,75.8946,10600.0
2014-01-14 11:15:00,78.01,78.33,78.01,78.31,25200.0,75.846,76.1571,75.846,76.1377,25200.0
2014-01-14 11:20:00,78.34,78.44,78.23,78.23,11100.0,76.1669,76.2641,76.0599,76.0599,11100.0
2014-01-14 11:25:00,78.23,78.33,78.03,78.2,30500.0,76.0599,76.1571,75.8655,76.0307,30500.0
2014-01-14 11:30:00,78.2,78.33,78.09,78.2,11400.0,76.0307,76.1571,75.9238,76.0307,11400.0
2014-01-14 11:35:00,78.21,78.25,78.2,78.25,6600.0,76.0405,76.0794,76.0307,76.0794,6600.0
2014-01-14 11:40:00,78.25,78.4,78.25,78.37,13400.0,76.0794,76.2252,76.0794,76.196,13400.0
2014-01-14 11:45:00,78.29,78.41,78.24,78.41,3900.0,76.1182,76.2349,76.0696,76.2349,3900.0
2014-01-14 11:50:00,78.4,78.4,78.22,78.24,10600.0,76.2252,76.2252,76.0502,76.0696,10600.0
2014-01-14 11:55:00,78.22,78.23,78.07,78.13,10100.0,76.0502,76.0599,75.9043,75.9627,10100.0
2014-01-14 12:00:00,78.15,78.32,78.15,78.31,8000.0,75.9821,76.1474,75.9821,76.1377,8000.0
2014-01-14 12:05:00,78.34,78.38,78.16,78.2,6100.0,76.1669,76.2057,75.9918,76.0307,6100.0
2014-01-14 12:10:00,78.19,78.28,78.16,78.28,7500.0,76.021,76.1085,75.9918,76.1085,7500.0
2014-01-14 12:15:00,78.29,78.45,78.29,78.34,11300.0,76.1182,76.2738,76.1182,76.1669,11300.0
2014-01-14 12:20:00,78.35,78.54,78.33,78.54,12900.0,76.1766,76.3613,76.1571,76.3613,12900.0
2014-01-14 12:25:00,78.54,78.54,78.43,78.54,10300.0,76.3613,76.3613,76.2544,76.3613,10300.0
2014-01-14 12:30:00,78.54,78.54,78.34,78.34,9200.0,76.3613,76.3613,76.1669,76.1669,9200.0
2014-01-14 12:35:00,78.38,78.42,78.3,78.35,13500.0,76.2057,76.2446,76.128,76.1766,13500.0
2014-01-14 12:40:00,78.32,78.4,78.27,78.33,14400.0,76.1474,76.2252,76.0988,76.1571,14400.0
2014-01-14 12:45:00,78.27,78.29,78.17,78.29,7700.0,76.0988,76.1182,76.0016,76.1182,7700.0
2014-01-14 12:50:00,78.29,78.29,78.15,78.23,7700.0,76.1182,76.1182,75.9821,76.0599,7700.0
2014-01-14 12:55:00,78.23,78.31,78.17,78.19,6300.0,76.0599,76.1377,76.0016,76.021,6300.0
2014-01-14 13:00:00,78.22,78.29,78.16,78.16,7000.0,76.0502,76.1182,75.9918,75.9918,7000.0
2014-01-14 13:05:00,78.16,78.32,78.14,78.31,14200.0,75.9918,76.1474,75.9724,76.1377,14200.0
2014-01-14 13:10:00,78.32,78.33,78.23,78.32,13200.0,76.1474,76.1571,76.0599,76.1474,13200.0
2014-01-14 13:15:00,78.35,78.38,78.31,78.38,8400.0,76.1766,76.2057,76.1377,76.2057,8400.0
2014-01-14 13:20:00,78.37,78.37,78.28,78.37,8300.0,76.196,76.196,76.1085,76.196,8300.0
2014-01-14 13:25:00,78.34,78.41,78.34,78.37,6000.0,76.1669,76.2349,76.1669,76.196,6000.0
2014-01-14 13:30:00,78.39,78.47,78.37,78.47,6400.0,76.2155,76.2932,76.196,76.2932,6400.0
2014-01-14 13:35:00,78.49,78.58,78.43,78.53,7300.0,76.3127,76.4002,76.2544,76.3516,7300.0
2014-01-14 13:40:00,78.56,78.63,78.47,78.47,12900.0,76.3808,76.4488,76.2932,76.2932,12900.0
2014-01-14 13:45:00,78.49,78.49,78.29,78.35,6700.0,76.3127,76.3127,76.1182,76.1766,6700.0
2014-01-14 13:50:00,78.35,78.35,78.3,78.35,4700.0,76.1766,76.1766,76.128,76.1766,4700.0
2014-01-14 13:55:00,78.35,78.42,78.27,78.42,11300.0,76.1766,76.2446,76.0988,76.2446,11300.0
2014-01-14 14:00:00,78.44,78.47,78.34,78.42,6000.0,76.2641,76.2932,76.1669,76.2446,6000.0
2014-01-14 14:05:00,78.42,78.47,78.33,78.33,9100.0,76.2446,76.2932,76.1571,76.1571,9100.0
2014-01-14 14:10:00,78.32,78.32,78.22,78.24,9900.0,76.1474,76.1474,76.0502,76.0696,9900.0
2014-01-14 14:15:00,78.24,78.33,78.24,78.31,5800.0,76.0696,76.1571,76.0696,76.1377,5800.0
2014-01-14 14:20:00,78.29,78.38,78.25,78.31,6600.0,76.1182,76.2057,76.0794,76.1377,6600.0
2014-01-14 14:25:00,78.31,78.44,78.31,78.44,15300.0,76.1377,76.2641,76.1377,76.2641,15300.0
2014-01-14 14:30:00,78.44,78.5,78.41,78.46,8300.0,76.2641,76.3224,76.2349,76.2835,8300.0
2014-01-14 14:35:00,78.48,78.55,78.45,78.54,7100.0,76.303,76.371,76.2738,76.3613,7100.0
2014-01-14 14:40:00,78.53,78.53,78.44,78.5,8100.0,76.3516,76.3516,76.2641,76.3224,8100.0
2014-01-14 14:45:00,78.51,78.58,78.51,78.54,8200.0,76.3321,76.4002,76.3321,76.3613,8200.0
2014-01-14 14:50:00,78.55,78.58,78.53,78.53,12000.0,76.371,76.4002,76.3516,76.3516,12000.0
2014-01-14 14:55:00,78.49,78.51,78.39,78.42,12400.0,76.3127,76.3321,76.2155,76.2446,12400.0
2014-01-14 15:00:00,78.45,78.55,78.44,78.54,8000.0,76.2738,76.371,76.2641,76.3613,8000.0
2014-01-14 15:05:00,78.55,78.58,78.54,78.58,10100.0,76.371,76.4002,76.3613,76.4002,10100.0
2014-01-14 15:10:00,78.57,78.59,78.51,78.58,13100.0,76.3905,76.4099,76.3321,76.4002,13100.0
2014-01-14 15:15:00,78.59,78.61,78.53,78.59,11500.0,76.4099,76.4294,76.3516,76.4099,11500.0
2014-01-14 15:20:00,78.6,78.67,78.59,78.67,21300.0,76.4196,76.4877,76.4099,76.4877,21300.0
2014-01-14 15:25:00,78.67,78.74,78.61,78.7,12400.0,76.4877,76.5558,76.4294,76.5169,12400.0
2014-01-14 15:30:00,78.7,78.76,78.69,78.73,16800.0,76.5169,76.5752,76.5071,76.546,16800.0
2014-01-14 15:35:00,78.73,78.75,78.61,78.69,16800.0,76.546,76.5655,76.4294,76.5071,16800.0
2014-01-14 15:40:00,78.71,78.75,78.67,78.71,16200.0,76.5266,76.5655,76.4877,76.5266,16200.0
2014-01-14 15:45:00,78.72,78.72,78.64,78.65,22100.0,76.5363,76.5363,76.4585,76.4683,22100.0
2014-01-14 15:50:00,78.66,78.7,78.58,78.7,40600.0,76.478,76.5169,76.4002,76.5169,40600.0
2014-01-14 15:55:00,78.7,78.82,78.66,78.8,40400.0,76.5169,76.6335,76.478,76.6141,40400.0
2014-01-15 09:30:00,79.68,80.13,79.46,79.46,67900.0,77.4697,77.9072,77.2558,77.2558,67900.0
2014-01-15 09:35:00,79.47,79.55,79.35,79.47,59900.0,77.2655,77.3433,77.1488,77.2655,59900.0
2014-01-15 09:40:00,79.47,79.57,79.39,79.53,28000.0,77.2655,77.3627,77.1877,77.3238,28000.0
2014-01-15 09:45:00,79.61,79.79,79.51,79.53,24400.0,77.4016,77.5766,77.3044,77.3238,24400.0
2014-01-15 09:50:00,79.56,79.8,79.54,79.66,36100.0,77.353,77.5864,77.3336,77.4502,36100.0
2014-01-15 09:55:00,79.68,79.85,79.65,79.83,48500.0,77.4697,77.635,77.4405,77.6155,48500.0
2014-01-15 10:00:00,79.85,80.0,79.84,80.0,57500.0,77.635,77.7808,77.6252,77.7808,57500.0
2014-01-15 10:05:00,79.98,80.0,79.91,79.95,33400.0,77.7614,77.7808,77.6933,77.7322,33400.0
2014-01-15 10:10:00,79.94,79.95,79.62,79.72,28800.0,77.7225,77.7322,77.4113,77.5086,28800.0
2014-01-15 10:15:00,79.71,79.81,79.6,79.69,86200.0,77.4988,77.5961,77.3919,77.4794,86200.0
2014-01-15 10:20:00,79.73,79.75,79.57,79.72,33900.0,77.5183,77.5377,77.3627,77.5086,33900.0
2014-01-15 10:25:00,79.73,80.2,79.73,80.1,37600.0,77.5183,77.9753,77.5183,77.878,37600.0
2014-01-15 10:30:00,80.1,80.44,80.0,80.33,112100.0,77.878,78.2086,77.7808,78.1017,112100.0
2014-01-15 10:35:00,80.34,80.41,80.2,80.2,15500.0,78.1114,78.1794,77.9753,77.9753,15500.0
2014-01-15 10:40:00,80.19,80.35,80.16,80.35,15300.0,77.9655,78.1211,77.9364,78.1211,15300.0
2014-01-15 10:45:00,80.33,80.68,80.28,80.67,36200.0,78.1017,78.4419,78.053,78.4322,36200.0
2014-01-15 10:50:00,80.63,80.87,80.6,80.62,27000.0,78.3933,78.6267,78.3642,78.3836,27000.0
2014-01-15 10:55:00,80.62,80.69,80.53,80.69,12700.0,78.3836,78.4517,78.2961,78.4517,12700.0
2014-01-15 11:00:00,80.74,80.75,80.55,80.61,11900.0,78.5003,78.51,78.3155,78.3739,11900.0
2014-01-15 11:05:00,80.6,80.88,80.6,80.74,14000.0,78.3642,78.6364,78.3642,78.5003,14000.0
2014-01-15 11:10:00,80.76,80.77,80.65,80.65,9200.0,78.5197,78.5294,78.4128,78.4128,9200.0
2014-01-15 11:15:00,80.7,80.84,80.68,80.8,12200.0,78.4614,78.5975,78.4419,78.5586,12200.0
2014-01-15 11:20:00,80.82,80.93,80.51,80.51,18800.0,78.5781,78.685,78.2767,78.2767,18800.0
2014-01-15 11:25:00,80.48,80.74,80.45,80.74,11500.0,78.2475,78.5003,78.2183,78.5003,11500.0
2014-01-15 11:30:00,80.78,80.87,80.76,80.84,10300.0,78.5392,78.6267,78.5197,78.5975,10300.0
2014-01-15 11:35:00,80.84,80.87,80.68,80.83,11700.0,78.5975,78.6267,78.4419,78.5878,11700.0
2014-01-15 11:40:00,80.85,80.95,80.75,80.95,17900.0,78.6072,78.7045,78.51,78.7045,17900.0
2014-01-15 11:45:00,80.95,81.0,80.84,80.84,10500.0,78.7045,78.7531,78.5975,78.5975,10500.0
2014-01-15 11:50:00,80.83,80.93,80.81,80.89,14000.0,78.5878,78.685,78.5683,78.6461,14000.0
2014-01-15 11:55:00,80.89,80.89,80.79,80.84,10100.0,78.6461,78.6461,78.5489,78.5975,10100.0
2014-01-15 12:00:00,80.83,80.98,80.81,80.89,15100.0,78.5878,78.7336,78.5683,78.6461,15100.0
2014-01-15 12:05:00,80.91,80.93,80.83,80.93,18600.0,78.6656,78.685,78.5878,78.685,18600.0
2014-01-15 12:10:00,80.94,81.19,80.94,81.08,59900.0,78.6947,78.9378,78.6947,78.8308,59900.0
2014-01-15 12:15:00,81.08,81.28,81.08,81.28,19600.0,78.8308,79.0253,78.8308,79.0253,19600.0
2014-01-15 12:20:00,81.26,81.29,81.11,81.15,11900.0,79.0059,79.035,78.86,78.8989,11900.0
2014-01-15 12:25:00,81.14,81.22,81.12,81.22,8700.0,78.8892,78.967,78.8697,78.967,8700.0
2014-01-15 12:30:00,81.22,81.31,81.14,81.18,14600.0,78.967,79.0545,78.8892,78.9281,14600.0
2014-01-15 12:35:00,81.18,81.33,81.18,81.24,12800.0,78.9281,79.0739,78.9281,78.9864,12800.0
2014-01-15 12:40:00,81.23,81.23,81.14,81.17,7300.0,78.9767,78.9767,78.8892,78.9183,7300.0
2014-01-15 12:45:00,81.17,81.37,81.17,81.36,23400.0,78.9183,79.1128,78.9183,79.1031,23400.0
2014-01-15 12:50:00,81.37,81.73,81.37,81.63,120700.0,79.1128,79.4628,79.1128,79.3656,120700.0
2014-01-15 12:55:00,81.63,81.65,81.58,81.6,13900.0,79.3656,79.385,79.317,79.3364,13900.0
2014-01-15 13:00:00,81.61,81.67,81.5,81.53,22500.0,79.3461,79.4045,79.2392,79.2684,22500.0
2014-01-15 13:05:00,81.52,81.64,81.47,81.51,16600.0,79.2586,79.3753,79.21,79.2489,16600.0
2014-01-15 13:10:00,81.48,81.51,81.42,81.48,12700.0,79.2198,79.2489,79.1614,79.2198,12700.0
2014-01-15 13:15:00,81.46,81.46,81.28,81.4,12800.0,79.2003,79.2003,79.0253,79.142,12800.0
2014-01-15 13:20:00,81.4,81.4,81.16,81.24,10700.0,79.142,79.142,78.9086,78.9864,10700.0
2014-01-15 13:25:00,81.25,81.25,81.12,81.22,11900.0,78.9961,78.9961,78.8697,78.967,11900.0
2014-01-15 13:30:00,81.22,81.35,81.19,81.31,18900.0,78.967,79.0934,78.9378,79.0545,18900.0
2014-01-15 13:35:00,81.34,81.53,81.31,81.5,20500.0,79.0836,79.2684,79.0545,79.2392,20500.0
2014-01-15 13:40:00,81.5,81.51,81.43,81.48,26500.0,79.2392,79.2489,79.1711,79.2198,26500.0
2014-01-15 13:45:00,81.47,81.57,81.45,81.55,11900.0,79.21,79.3073,79.1906,79.2878,11900.0
2014-01-15 13:50:00,81.56,81.6,81.53,81.54,14400.0,79.2975,79.3364,79.2684,79.2781,14400.0
2014-01-15 13:55:00,81.55,81.65,81.55,81.65,11900.0,79.2878,79.385,79.2878,79.385,11900.0
2014-01-15 14:00:00,81.64,81.65,81.59,81.62,13300.0,79.3753,79.385,79.3267,79.3559,13300.0
2014-01-15 14:05:00,81.6,81.61,81.51,81.52,13800.0,79.3364,79.3461,79.2489,79.2586,13800.0
2014-01-15 14:10:00,81.5,81.54,81.42,81.51,13400.0,79.2392,79.2781,79.1614,79.2489,13400.0
2014-01-15 14:15:00,81.51,81.65,81.51,81.65,16000.0,79.2489,79.385,79.2489,79.385,16000.0
2014-01-15 14:20:00,81.62,81.81,81.62,81.81,19000.0,79.3559,79.5406,79.3559,79.5406,19000.0
2014-01-15 14:25:00,81.81,81.83,81.74,81.83,37400.0,79.5406,79.56,79.4725,79.56,37400.0
2014-01-15 14:30:00,81.84,81.87,81.8,81.85,17500.0,79.5698,79.5989,79.5309,79.5795,17500.0
2014-01-15 14:35:00,81.85,81.85,81.81,81.85,20000.0,79.5795,79.5795,79.5406,79.5795,20000.0
2014-01-15 14:40:00,81.84,81.94,81.8,81.93,15000.0,79.5698,79.667,79.5309,79.6573,15000.0
2014-01-15 14:45:00,81.9,82.0,81.9,81.99,18400.0,79.6281,79.7253,79.6281,79.7156,18400.0
2014-01-15 14:50:00,81.99,82.0,81.91,81.92,16600.0,79.7156,79.7253,79.6378,79.6475,16600.0
2014-01-15 14:55:00,81.9,81.91,81.63,81.67,54500.0,79.6281,79.6378,79.3656,79.4045,54500.0
2014-01-15 15:00:00,81.7,81.88,81.68,81.84,22800.0,79.4336,79.6087,79.4142,79.5698,22800.0
2014-01-15 15:05:00,81.86,81.96,81.86,81.95,14500.0,79.5892,79.6864,79.5892,79.6767,14500.0
2014-01-15 15:10:00,81.94,81.96,81.91,81.93,16200.0,79.667,79.6864,79.6378,79.6573,16200.0
2014-01-15 15:15:00,81.92,81.93,81.76,81.76,20300.0,79.6475,79.6573,79.492,79.492,20300.0
2014-01-15 15:20:00,81.78,81.81,81.51,81.63,30000.0,79.5114,79.5406,79.2489,79.3656,30000.0
2014-01-15 15:25:00,81.63,81.85,81.62,81.85,11200.0,79.3656,79.5795,79.3559,79.5795,11200.0
2014-01-15 15:30:00,81.85,81.88,81.81,81.87,23000.0,79.5795,79.6087,79.5406,79.5989,23000.0
2014-01-15 15:35:00,81.86,81.86,81.75,81.77,25800.0,79.5892,79.5892,79.4823,79.5017,25800.0
2014-01-15 15:40:00,81.78,81.79,81.71,81.76,29800.0,79.5114,79.5212,79.4434,79.492,29800.0
2014-01-15 15:45:00,81.77,81.79,81.67,81.67,58100.0,79.5017,79.5212,79.4045,79.4045,58100.0
2014-01-15 15:50:00,81.67,81.79,81.67,81.78,46400.0,79.4045,79.5212,79.4045,79.5114,46400.0
2014-01-15 15:55:00,81.77,81.78,81.59,81.68,72900.0,79.5017,79.5114,79.3267,79.4142,72900.0
2014-01-16 09:30:00,81.74,82.15,81.73,81.94,26600.0,79.4725,79.8712,79.4628,79.667,26600.0
2014-01-16 09:35:00,81.84,81.86,81.4,81.85,10500.0,79.5698,79.5892,79.142,79.5795,10500.0
2014-01-16 09:40:00,81.78,82.16,81.72,81.82,22600.0,79.5114,79.8809,79.4531,79.5503,22600.0
2014-01-16 09:45:00,81.82,82.09,81.81,82.08,16200.0,79.5503,79.8128,79.5406,79.8031,16200.0
2014-01-16 09:50:00,82.06,82.49,82.02,82.32,23700.0,79.7837,80.2017,79.7448,80.0364,23700.0
2014-01-16 09:55:00,82.39,82.57,82.05,82.22,23600.0,80.1045,80.2795,79.7739,79.9392,23600.0
2014-01-16 10:00:00,82.11,82.18,81.93,82.11,46400.0,79.8323,79.9003,79.6573,79.8323,46400.0
2014-01-16 10:05:00,82.11,82.11,81.79,81.96,20300.0,79.8323,79.8323,79.5212,79.6864,20300.0
2014-01-16 10:10:00,81.9,81.98,81.77,81.96,5800.0,79.6281,79.7059,79.5017,79.6864,5800.0
2014-01-16 10:15:00,81.9,82.08,81.78,82.08,13500.0,79.6281,79.8031,79.5114,79.8031,13500.0
2014-01-16 10:20:00,82.08,82.24,82.04,82.24,7100.0,79.8031,79.9587,79.7642,79.9587,7100.0
2014-01-16 10:25:00,82.23,82.24,82.15,82.15,28300.0,79.9489,79.9587,79.8712,79.8712,28300.0
2014-01-16 10:30:00,82.14,82.24,82.1,82.14,41100.0,79.8614,79.9587,79.8226,79.8614,41100.0
2014-01-16 10:35:00,82.11,82.14,81.88,81.97,49200.0,79.8323,79.8614,79.6087,79.6962,49200.0
2014-01-16 10:40:00,81.97,82.07,81.95,81.95,10500.0,79.6962,79.7934,79.6767,79.6767,10500.0
2014-01-16 10:45:00,81.95,81.95,81.5,81.57,30300.0,79.6767,79.6767,79.2392,79.3073,30300.0
2014-01-16 10:50:00,81.6,81.6,81.4,81.4,25700.0,79.3364,79.3364,79.142,79.142,25700.0
2014-01-16 10:55:00,81.4,81.57,81.31,81.57,19100.0,79.142,79.3073,79.0545,79.3073,19100.0
2014-01-16 11:00:00,81.52,81.64,81.35,81.6,26500.0,79.2586,79.3753,79.0934,79.3364,26500.0
2014-01-16 11:05:00,81.6,81.89,81.6,81.89,12300.0,79.3364,79.6184,79.3364,79.6184,12300.0
2014-01-16 11:10:00,81.86,81.91,81.51,81.51,21500.0,79.5892,79.6378,79.2489,79.2489,21500.0
2014-01-16 11:15:00,81.51,81.73,81.47,81.73,11600.0,79.2489,79.4628,79.21,79.4628,11600.0
2014-01-16 11:20:00,81.73,81.73,81.62,81.7,9500.0,79.4628,79.4628,79.3559,79.4336,9500.0
2014-01-16 11:25:00,81.7,81.8,81.61,81.79,11300.0,79.4336,79.5309,79.3461,79.5212,11300.0
2014-01-16 11:30:00,81.79,82.0,81.78,81.95,16800.0,79.5212,79.7253,79.5114,79.6767,16800.0
2014-01-16 11:35:00,81.92,81.96,81.86,81.95,10500.0,79.6475,79.6864,79.5892,79.6767,10500.0
2014-01-16 11:40:00,81.93,81.94,81.83,81.9,9100.0,79.6573,79.667,79.56,79.6281,9100.0
2014-01-16 11:45:00,81.86,81.9,81.77,81.85,21200.0,79.5892,79.6281,79.5017,79.5795,21200.0
2014-01-16 11:50:00,81.85,81.85,81.68,81.68,31400.0,79.5795,79.5795,79.4142,79.4142,31400.0
2014-01-16 11:55:00,81.66,81.76,81.59,81.76,12100.0,79.3948,79.492,79.3267,79.492,12100.0
2014-01-16 12:00:00,81.76,81.86,81.59,81.76,26100.0,79.492,79.5892,79.3267,79.492,26100.0
2014-01-16 12:05:00,81.77,81.83,81.66,81.8,7800.0,79.5017,79.56,79.3948,79.5309,7800.0
2014-01-16 12:10:00,81.84,81.89,81.6,81.6,11600.0,79.5698,79.6184,79.3364,79.3364,11600.0
2014-01-16 12:15:00,81.6,81.72,81.55,81.66,16300.0,79.3364,79.4531,79.2878,79.3948,16300.0
2014-01-16 12:20:00,81.64,81.73,81.64,81.7,7600.0,79.3753,79.4628,79.3753,79.4336,7600.0
2014-01-16 12:25:00,81.66,81.72,81.61,81.69,18500.0,79.3948,79.4531,79.3461,79.4239,18500.0
2014-01-16 12:30:00,81.7,81.83,81.69,81.82,12300.0,79.4336,79.56,79.4239,79.5503,12300.0
2014-01-16 12:35:00,81.78,81.8,81.64,81.64,9300.0,79.5114,79.5309,79.3753,79.3753,9300.0
2014-01-16 12:40:00,81.62,81.77,81.56,81.77,45000.0,79.3559,79.5017,79.2975,79.5017,45000.0
2014-01-16 12:45:00,81.78,81.83,81.75,81.83,16500.0,79.5114,79.56,79.4823,79.56,16500.0
2014-01-16 12:50:00,81.81,81.86,81.75,81.85,13600.0,79.5406,79.5892,79.4823,79.5795,13600.0
2014-01-16 12:55:00,81.83,82.08,81.83,81.92,74100.0,79.56,79.8031,79.56,79.6475,74100.0
2014-01-16 13:00:00,81.95,82.05,81.92,82.05,13200.0,79.6767,79.7739,79.6475,79.7739,13200.0
2014-01-16 13:05:00,82.01,82.27,82.01,82.23,15600.0,79.735,79.9878,79.735,79.9489,15600.0
2014-01-16 13:10:00,82.21,82.23,81.99,82.09,16000.0,79.9295,79.9489,79.7156,79.8128,16000.0
2014-01-16 13:15:00,82.11,82.17,82.09,82.17,3800.0,79.8323,79.8906,79.8128,79.8906,3800.0
2014-01-16 13:20:00,82.14,82.15,81.96,81.99,11900.0,79.8614,79.8712,79.6864,79.7156,11900.0
2014-01-16 13:25:00,81.95,81.96,81.86,81.92,14700.0,79.6767,79.6864,79.5892,79.6475,14700.0
2014-01-16 13:30:00,81.96,82.0,81.91,81.92,7700.0,79.6864,79.7253,79.6378,79.6475,7700.0
2014-01-16 13:35:00,81.93,82.01,81.93,81.94,6900.0,79.6573,79.735,79.6573,79.667,6900.0
2014-01-16 13:40:00,81.93,81.99,81.88,81.88,8700.0,79.6573,79.7156,79.6087,79.6087,8700.0
2014-01-16 13:45:00,81.88,81.89,81.82,81.87,20500.0,79.6087,79.6184,79.5503,79.5989,20500.0
2014-01-16 13:50:00,81.87,82.02,81.87,82.02,4400.0,79.5989,79.7448,79.5989,79.7448,4400.0
2014-01-16 13:55:00,82.0,82.01,81.83,81.91,11200.0,79.7253,79.735,79.56,79.6378,11200.0
2014-01-16 14:00:00,81.9,82.01,81.9,82.0,7800.0,79.6281,79.735,79.6281,79.7253,7800.0
2014-01-16 14:05:00,82.0,82.01,81.9,81.91,11700.0,79.7253,79.735,79.6281,79.6378,11700.0
2014-01-16 14:10:00,81.93,82.02,81.9,81.98,6900.0,79.6573,79.7448,79.6281,79.7059,6900.0
2014-01-16 14:15:00,81.99,82.0,81.79,81.79,16200.0,79.7156,79.7253,79.5212,79.5212,16200.0
2014-01-16 14:20:00,81.75,81.89,81.72,81.79,13000.0,79.4823,79.6184,79.4531,79.5212,13000.0
2014-01-16 14:25:00,81.79,81.81,81.56,81.6,31100.0,79.5212,79.5406,79.2975,79.3364,31100.0
2014-01-16 14:30:00,81.57,81.63,81.57,81.59,15400.0,79.3073,79.3656,79.3073,79.3267,15400.0
2014-01-16 14:35:00,81.56,81.61,81.54,81.59,14800.0,79.2975,79.3461,79.2781,79.3267,14800.0
2014-01-16 14:40:00,81.6,81.62,81.58,81.6,9700.0,79.3364,79.3559,79.317,79.3364,9700.0
2014-01-16 14:45:00,81.61,81.62,81.59,81.61,12300.0,79.3461,79.3559,79.3267,79.3461,12300.0
2014-01-16 14:50:00,81.61,81.82,81.59,81.8,17800.0,79.3461,79.5503,79.3267,79.5309,17800.0
2014-01-16 14:55:00,81.8,81.92,81.79,81.91,10900.0,79.5309,79.6475,79.5212,79.6378,10900.0
2014-01-16 15:00:00,81.91,82.01,81.91,81.98,9700.0,79.6378,79.735,79.6378,79.7059,9700.0
2014-01-16 15:05:00,81.97,82.02,81.9,81.94,14700.0,79.6962,79.7448,79.6281,79.667,14700.0
2014-01-16 15:10:00,81.96,82.01,81.92,81.94,16300.0,79.6864,79.735,79.6475,79.667,16300.0
2014-01-16 15:15:00,81.92,81.93,81.83,81.84,9300.0,79.6475,79.6573,79.56,79.5698,9300.0
2014-01-16 15:20:00,81.86,81.94,81.85,81.93,10600.0,79.5892,79.667,79.5795,79.6573,10600.0
2014-01-16 15:25:00,81.93,81.94,81.78,81.81,16800.0,79.6573,79.667,79.5114,79.5406,16800.0
2014-01-16 15:30:00,81.81,81.94,81.75,81.94,12300.0,79.5406,79.667,79.4823,79.667,12300.0
2014-01-16 15:35:00,81.92,81.95,81.78,81.79,37700.0,79.6475,79.6767,79.5114,79.5212,37700.0
2014-01-16 15:40:00,81.8,81.8,81.76,81.8,24900.0,79.5309,79.5309,79.492,79.5309,24900.0
2014-01-16 15:45:00,81.79,81.84,81.75,81.8,24800.0,79.5212,79.5698,79.4823,79.5309,24800.0
2014-01-16 15:50:00,81.8,81.96,81.79,81.9,44600.0,79.5309,79.6864,79.5212,79.6281,44600.0
2014-01-16 15:55:00,81.91,82.07,81.91,82.01,103200.0,79.6378,79.7934,79.6378,79.735,103200.0
2014-01-17 09:30:00,81.9,82.22,81.9,82.01,26900.0,79.6281,79.9392,79.6281,79.735,26900.0
2014-01-17 09:35:00,82.01,82.1,81.75,82.05,25200.0,79.735,79.8226,79.4823,79.7739,25200.0
2014-01-17 09:40:00,82.0,82.0,81.56,81.71,18500.0,79.7253,79.7253,79.2975,79.4434,18500.0
2014-01-17 09:45:00,81.76,81.86,81.47,81.47,13800.0,79.492,79.5892,79.21,79.21,13800.0
2014-01-17 09:50:00,81.42,81.59,81.39,81.47,11700.0,79.1614,79.3267,79.1322,79.21,11700.0
2014-01-17 09:55:00,81.47,81.64,81.35,81.48,15900.0,79.21,79.3753,79.0934,79.2198,15900.0
2014-01-17 10:00:00,81.44,81.44,81.04,81.32,51600.0,79.1809,79.1809,78.792,79.0642,51600.0
2014-01-17 10:05:00,81.23,81.31,81.17,81.17,7000.0,78.9767,79.0545,78.9183,78.9183,7000.0
2014-01-17 10:10:00,81.23,81.4,81.21,81.34,18200.0,78.9767,79.142,78.9572,79.0836,18200.0
2014-01-17 10:15:00,81.4,81.45,81.26,81.34,55100.0,79.142,79.1906,79.0059,79.0836,55100.0
2014-01-17 10:20:00,81.38,81.62,81.34,81.59,21200.0,79.1225,79.3559,79.0836,79.3267,21200.0
2014-01-17 10:25:00,81.58,81.7,81.57,81.61,17100.0,79.317,79.4336,79.3073,79.3461,17100.0
2014-01-17 10:30:00,81.64,81.66,81.49,81.49,13200.0,79.3753,79.3948,79.2295,79.2295,13200.0
2014-01-17 10:35:00,81.48,81.75,81.47,81.75,10800.0,79.2198,79.4823,79.21,79.4823,10800.0
2014-01-17 10:40:00,81.75,81.77,81.58,81.59,82400.0,79.4823,79.5017,79.317,79.3267,82400.0
2014-01-17 10:45:00,81.64,81.67,81.53,81.64,27700.0,79.3753,79.4045,79.2684,79.3753,27700.0
2014-01-17 10:50:00,81.64,81.7,81.53,81.55,10400.0,79.3753,79.4336,79.2684,79.2878,10400.0
2014-01-17 10:55:00,81.6,81.6,81.48,81.48,10900.0,79.3364,79.3364,79.2198,79.2198,10900.0
2014-01-17 11:00:00,81.51,81.52,81.46,81.46,16500.0,79.2489,79.2586,79.2003,79.2003,16500.0
2014-01-17 11:05:00,81.46,81.49,81.28,81.33,14700.0,79.2003,79.2295,79.0253,79.0739,14700.0
2014-01-17 11:10:00,81.33,81.35,81.26,81.29,11700.0,79.0739,79.0934,79.0059,79.035,11700.0
2014-01-17 11:15:00,81.3,81.42,81.27,81.42,10200.0,79.0447,79.1614,79.0156,79.1614,10200.0
2014-01-17 11:20:00,81.42,81.52,81.31,81.31,8900.0,79.1614,79.2586,79.0545,79.0545,8900.0
2014-01-17 11:25:00,81.3,81.4,81.3,81.38,7400.0,79.0447,79.142,79.0447,79.1225,7400.0
2014-01-17 11:30:00,81.4,81.57,81.4,81.53,8200.0,79.142,79.3073,79.142,79.2684,8200.0
2014-01-17 11:35:00,81.53,81.57,81.44,81.48,6000.0,79.2684,79.3073,79.1809,79.2198,6000.0
2014-01-17 11:40:00,81.48,81.56,81.47,81.54,7400.0,79.2198,79.2975,79.21,79.2781,7400.0
2014-01-17 11:45:00,81.55,81.55,81.36,81.43,5400.0,79.2878,79.2878,79.1031,79.1711,5400.0
2014-01-17 11:50:00,81.41,81.49,81.41,81.49,3900.0,79.1517,79.2295,79.1517,79.2295,3900.0
2014-01-17 11:55:00,81.48,81.49,81.45,81.48,3400.0,79.2198,79.2295,79.1906,79.2198,3400.0
2014-01-17 12:00:00,81.47,81.47,81.36,81.42,10400.0,79.21,79.21,79.1031,79.1614,10400.0
2014-01-17 12:05:00,81.42,81.44,81.39,81.39,5100.0,79.1614,79.1809,79.1322,79.1322,5100.0
2014-01-17 12:10:00,81.38,81.45,81.34,81.44,7200.0,79.1225,79.1906,79.0836,79.1809,7200.0
2014-01-17 12:15:00,81.44,81.44,81.39,81.44,3500.0,79.1809,79.1809,79.1322,79.1809,3500.0
2014-01-17 12:20:00,81.39,81.45,81.37,81.38,4800.0,79.1322,79.1906,79.1128,79.1225,4800.0
2014-01-17 12:25:00,81.35,81.44,81.35,81.43,4000.0,79.0934,79.1809,79.0934,79.1711,4000.0
2014-01-17 12:30:00,81.43,81.44,81.38,81.41,2000.0,79.1711,79.1809,79.1225,79.1517,2000.0
2014-01-17 12:35:00,81.38,81.44,81.37,81.43,4000.0,79.1225,79.1809,79.1128,79.1711,4000.0
2014-01-17 12:40:00,81.42,81.48,81.42,81.48,6000.0,79.1614,79.2198,79.1614,79.2198,6000.0
2014-01-17 12:45:00,81.49,81.54,81.49,81.53,2600.0,79.2295,79.2781,79.2295,79.2684,2600.0
2014-01-17 12:50:00,81.55,81.55,81.48,81.52,3500.0,79.2878,79.2878,79.2198,79.2586,3500.0
2014-01-17 12:55:00,81.52,81.52,81.42,81.43,6800.0,79.2586,79.2586,79.1614,79.1711,6800.0
2014-01-17 13:00:00,81.45,81.49,81.43,81.48,3900.0,79.1906,79.2295,79.1711,79.2198,3900.0
2014-01-17 13:05:00,81.48,81.56,81.47,81.49,3800.0,79.2198,79.2975,79.21,79.2295,3800.0
2014-01-17 13:10:00,81.47,81.47,81.34,81.35,9400.0,79.21,79.21,79.0836,79.0934,9400.0
2014-01-17 13:15:00,81.35,81.51,81.3,81.46,7900.0,79.0934,79.2489,79.0447,79.2003,7900.0
2014-01-17 13:20:00,81.51,81.52,81.48,81.48,3300.0,79.2489,79.2586,79.2198,79.2198,3300.0
2014-01-17 13:25:00,81.48,81.5,81.47,81.49,4600.0,79.2198,79.2392,79.21,79.2295,4600.0
2014-01-17 13:30:00,81.49,81.51,81.45,81.51,6500.0,79.2295,79.2489,79.1906,79.2489,6500.0
2014-01-17 13:35:00,81.51,81.68,81.49,81.67,8500.0,79.2489,79.4142,79.2295,79.4045,8500.0
2014-01-17 13:40:00,81.66,81.74,81.66,81.74,6300.0,79.3948,79.4725,79.3948,79.4725,6300.0
2014-01-17 13:45:00,81.72,81.84,81.72,81.84,22300.0,79.4531,79.5698,79.4531,79.5698,22300.0
2014-01-17 13:50:00,81.82,81.87,81.78,81.87,5400.0,79.5503,79.5989,79.5114,79.5989,5400.0
2014-01-17 13:55:00,81.88,82.02,81.88,82.0,11300.0,79.6087,79.7448,79.6087,79.7253,11300.0
2014-01-17 14:00:00,82.01,82.03,81.99,82.01,10400.0,79.735,79.7545,79.7156,79.735,10400.0
2014-01-17 14:05:00,82.01,82.03,81.97,82.03,7400.0,79.735,79.7545,79.6962,79.7545,7400.0
2014-01-17 14:10:00,82.03,82.03,81.94,81.98,5300.0,79.7545,79.7545,79.667,79.7059,5300.0
2014-01-17 14:15:00,82.0,82.0,81.88,81.89,6500.0,79.7253,79.7253,79.6087,79.6184,6500.0
2014-01-17 14:20:00,81.9,81.91,81.84,81.85,7700.0,79.6281,79.6378,79.5698,79.5795,7700.0
2014-01-17 14:25:00,81.84,81.84,81.74,81.8,5500.0,79.5698,79.5698,79.4725,79.5309,5500.0
2014-01-17 14:30:00,81.75,81.78,81.56,81.59,23500.0,79.4823,79.5114,79.2975,79.3267,23500.0
2014-01-17 14:35:00,81.59,81.61,81.48,81.61,11600.0,79.3267,79.3461,79.2198,79.3461,11600.0
2014-01-17 14:40:00,81.62,81.63,81.45,81.46,12600.0,79.3559,79.3656,79.1906,79.2003,12600.0
2014-01-17 14:45:00,81.45,81.55,81.45,81.55,7100.0,79.1906,79.2878,79.1906,79.2878,7100.0
2014-01-17 14:50:00,81.52,81.53,81.41,81.41,3700.0,79.2586,79.2684,79.1517,79.1517,3700.0
2014-01-17 14:55:00,81.39,81.42,81.3,81.33,4700.0,79.1322,79.1614,79.0447,79.0739,4700.0
2014-01-17 15:00:00,81.33,81.37,81.31,81.36,8100.0,79.0739,79.1128,79.0545,79.1031,8100.0
2014-01-17 15:05:00,81.36,81.37,81.27,81.27,11800.0,79.1031,79.1128,79.0156,79.0156,11800.0
2014-01-17 15:10:00,81.3,81.33,81.24,81.28,13300.0,79.0447,79.0739,78.9864,79.0253,13300.0
2014-01-17 15:15:00,81.26,81.29,81.25,81.29,7600.0,79.0059,79.035,78.9961,79.035,7600.0
2014-01-17 15:20:00,81.27,81.29,81.25,81.28,7600.0,79.0156,79.035,78.9961,79.0253,7600.0
2014-01-17 15:25:00,81.27,81.27,81.16,81.16,10000.0,79.0156,79.0156,78.9086,78.9086,10000.0
2014-01-17 15:30:00,81.17,81.17,81.06,81.07,19300.0,78.9183,78.9183,78.8114,78.8211,19300.0
2014-01-17 15:35:00,81.06,81.06,81.01,81.03,25800.0,78.8114,78.8114,78.7628,78.7822,25800.0
2014-01-17 15:40:00,81.03,81.05,81.0,81.02,38200.0,78.7822,78.8017,78.7531,78.7725,38200.0
2014-01-17 15:45:00,81.03,81.13,80.84,81.1,66900.0,78.7822,78.8795,78.5975,78.8503,66900.0
2014-01-17 15:50:00,81.1,81.14,81.05,81.08,45800.0,78.8503,78.8892,78.8017,78.8308,45800.0
2014-01-17 15:55:00,81.08,81.1,81.04,81.09,70300.0,78.8308,78.8503,78.792,78.8406,70300.0
2014-01-21 09:30:00,82.29,82.29,81.83,82.15,42800.0,80.0073,80.0073,79.56,79.8712,42800.0
2014-01-21 09:35:00,82.12,82.18,81.83,81.83,19300.0,79.842,79.9003,79.56,79.56,19300.0
2014-01-21 09:40:00,81.87,81.9,81.23,81.28,19500.0,79.5989,79.6281,78.9767,79.0253,19500.0
2014-01-21 09:45:00,81.32,81.49,81.21,81.41,18600.0,79.0642,79.2295,78.9572,79.1517,18600.0
2014-01-21 09:50:00,81.44,81.47,81.21,81.25,32800.0,79.1809,79.21,78.9572,78.9961,32800.0
2014-01-21 09:55:00,81.29,81.5,81.18,81.42,23000.0,79.035,79.2392,78.9281,79.1614,23000.0
2014-01-21 10:00:00,81.47,81.5,81.38,81.5,10800.0,79.21,79.2392,79.1225,79.2392,10800.0
2014-01-21 10:05:00,81.5,81.86,81.5,81.8,15300.0,79.2392,79.5892,79.2392,79.5309,15300.0
2014-01-21 10:10:00,81.84,81.84,81.57,81.64,42200.0,79.5698,79.5698,79.3073,79.3753,42200.0
2014-01-21 10:15:00,81.58,81.72,81.45,81.63,5700.0,79.317,79.4531,79.1906,79.3656,5700.0
2014-01-21 10:20:00,81.66,81.71,81.42,81.42,7200.0,79.3948,79.4434,79.1614,79.1614,7200.0
2014-01-21 10:25:00,81.41,81.47,81.18,81.21,5600.0,79.1517,79.21,78.9281,78.9572,5600.0
2014-01-21 10:30:00,81.18,81.18,80.95,80.97,10200.0,78.9281,78.9281,78.7045,78.7239,10200.0
2014-01-21 10:35:00,80.91,81.16,80.91,81.12,18800.0,78.6656,78.9086,78.6656,78.8697,18800.0
2014-01-21 10:40:00,81.11,81.32,81.0,81.26,19300.0,78.86,79.0642,78.7531,79.0059,19300.0
2014-01-21 10:45:00,81.25,81.26,81.01,81.05,32000.0,78.9961,79.0059,78.7628,78.8017,32000.0
2014-01-21 10:50:00,81.05,81.06,80.83,80.9,13300.0,78.8017,78.8114,78.5878,78.6558,13300.0
2014-01-21 10:55:00,80.95,81.1,80.94,81.1,2700.0,78.7045,78.8503,78.6947,78.8503,2700.0
2014-01-21 11:00:00,81.1,81.17,81.08,81.17,7300.0,78.8503,78.9183,78.8308,78.9183,7300.0
2014-01-21 11:05:00,81.18,81.22,80.88,80.9,8000.0,78.9281,78.967,78.6364,78.6558,8000.0
2014-01-21 11:10:00,80.83,80.88,80.45,80.57,10200.0,78.5878,78.6364,78.2183,78.335,10200.0
2014-01-21 11:15:00,80.58,80.63,80.5,80.61,9700.0,78.3447,78.3933,78.2669,78.3739,9700.0
2014-01-21 11:20:00,80.61,80.74,80.53,80.72,8300.0,78.3739,78.5003,78.2961,78.4808,8300.0
2014-01-21 11:25:00,80.74,80.74,80.58,80.7,9800.0,78.5003,78.5003,78.3447,78.4614,9800.0
2014-01-21 11:30:00,80.69,80.7,80.57,80.65,6600.0,78.4517,78.4614,78.335,78.4128,6600.0
2014-01-21 11:35:00,80.7,80.93,80.7,80.93,7600.0,78.4614,78.685,78.4614,78.685,7600.0
2014-01-21 11:40:00,80.93,81.15,80.93,81.1,29400.0,78.685,78.8989,78.685,78.8503,29400.0
2014-01-21 11:45:00,81.13,81.25,81.09,81.22,7700.0,78.8795,78.9961,78.8406,78.967,7700.0
2014-01-21 11:50:00,81.22,81.22,80.94,80.94,5400.0,78.967,78.967,78.6947,78.6947,5400.0
2014-01-21 11:55:00,81.0,81.0,80.86,80.97,5900.0,78.7531,78.7531,78.6169,78.7239,5900.0
2014-01-21 12:00:00,80.98,80.98,80.8,80.83,3000.0,78.7336,78.7336,78.5586,78.5878,3000.0
2014-01-21 12:05:00,80.8,80.81,80.6,80.76,5100.0,78.5586,78.5683,78.3642,78.5197,5100.0
2014-01-21 12:10:00,80.77,80.85,80.75,80.75,4000.0,78.5294,78.6072,78.51,78.51,4000.0
2014-01-21 12:15:00,80.79,80.91,80.79,80.87,2500.0,78.5489,78.6656,78.5489,78.6267,2500.0
2014-01-21 12:20:00,80.91,81.07,80.83,81.04,9900.0,78.6656,78.8211,78.5878,78.792,9900.0
2014-01-21 12:25:00,81.04,81.09,80.98,80.99,7900.0,78.792,78.8406,78.7336,78.7433,7900.0
2014-01-21 12:30:00,80.99,81.05,80.92,81.05,29800.0,78.7433,78.8017,78.6753,78.8017,29800.0
2014-01-21 12:35:00,81.05,81.18,81.05,81.18,4700.0,78.8017,78.9281,78.8017,78.9281,4700.0
2014-01-21 12:40:00,81.19,81.36,81.19,81.35,16700.0,78.9378,79.1031,78.9378,79.0934,16700.0
2014-01-21 12:45:00,81.37,81.45,81.3,81.3,14800.0,79.1128,79.1906,79.0447,79.0447,14800.0
2014-01-21 12:50:00,81.3,81.3,81.12,81.12,7500.0,79.0447,79.0447,78.8697,78.8697,7500.0
2014-01-21 12:55:00,81.14,81.16,81.02,81.16,7800.0,78.8892,78.9086,78.7725,78.9086,7800.0
2014-01-21 13:00:00,81.15,81.39,81.12,81.38,13100.0,78.8989,79.1322,78.8697,79.1225,13100.0
2014-01-21 13:05:00,81.39,81.58,81.38,81.54,11200.0,79.1322,79.317,79.1225,79.2781,11200.0
2014-01-21 13:10:00,81.54,81.66,81.41,81.42,6300.0,79.2781,79.3948,79.1517,79.1614,6300.0
2014-01-21 13:15:00,81.45,81.45,81.24,81.3,13200.0,79.1906,79.1906,78.9864,79.0447,13200.0
2014-01-21 13:20:00,81.31,81.42,81.27,81.29,6800.0,79.0545,79.1614,79.0156,79.035,6800.0
2014-01-21 13:25:00,81.33,81.37,81.26,81.35,4200.0,79.0739,79.1128,79.0059,79.0934,4200.0
2014-01-21 13:30:00,81.34,81.63,81.34,81.6,5600.0,79.0836,79.3656,79.0836,79.3364,5600.0
2014-01-21 13:35:00,81.61,81.61,81.51,81.52,8300.0,79.3461,79.3461,79.2489,79.2586,8300.0
2014-01-21 13:40:00,81.53,81.58,81.48,81.56,5300.0,79.2684,79.317,79.2198,79.2975,5300.0
2014-01-21 13:45:00,81.48,81.5,81.35,81.36,9400.0,79.2198,79.2392,79.0934,79.1031,9400.0
2014-01-21 13:50:00,81.36,81.45,81.36,81.45,5600.0,79.1031,79.1906,79.1031,79.1906,5600.0
2014-01-21 13:55:00,81.46,81.5,81.44,81.45,5000.0,79.2003,79.2392,79.1809,79.1906,5000.0
2014-01-21 14:00:00,81.45,81.61,81.43,81.55,10000.0,79.1906,79.3461,79.1711,79.2878,10000.0
2014-01-21 14:05:00,81.54,81.54,81.5,81.54,5300.0,79.2781,79.2781,79.2392,79.2781,5300.0
2014-01-21 14:10:00,81.54,81.7,81.52,81.7,5000.0,79.2781,79.4336,79.2586,79.4336,5000.0
2014-01-21 14:15:00,81.72,81.72,81.57,81.62,6800.0,79.4531,79.4531,79.3073,79.3559,6800.0
2014-01-21 14:20:00,81.58,81.6,81.46,81.47,7000.0,79.317,79.3364,79.2003,79.21,7000.0
2014-01-21 14:25:00,81.47,81.56,81.47,81.55,8900.0,79.21,79.2975,79.21,79.2878,8900.0
2014-01-21 14:30:00,81.54,81.55,81.49,81.49,5400.0,79.2781,79.2878,79.2295,79.2295,5400.0
2014-01-21 14:35:00,81.5,81.54,81.41,81.47,13100.0,79.2392,79.2781,79.1517,79.21,13100.0
2014-01-21 14:40:00,81.48,81.5,81.41,81.48,6200.0,79.2198,79.2392,79.1517,79.2198,6200.0
2014-01-21 14:45:00,81.48,81.48,81.42,81.46,8100.0,79.2198,79.2198,79.1614,79.2003,8100.0
2014-01-21 14:50:00,81.46,81.46,81.35,81.37,5900.0,79.2003,79.2003,79.0934,79.1128,5900.0
2014-01-21 14:55:00,81.37,81.41,81.26,81.33,9000.0,79.1128,79.1517,79.0059,79.0739,9000.0
2014-01-21 15:00:00,81.32,81.37,81.27,81.37,7500.0,79.0642,79.1128,79.0156,79.1128,7500.0
2014-01-21 15:05:00,81.37,81.48,81.36,81.46,11200.0,79.1128,79.2198,79.1031,79.2003,11200.0
2014-01-21 15:10:00,81.44,81.51,81.44,81.5,11300.0,79.1809,79.2489,79.1809,79.2392,11300.0
2014-01-21 15:15:00,81.5,81.67,81.5,81.64,15600.0,79.2392,79.4045,79.2392,79.3753,15600.0
2014-01-21 15:20:00,81.64,81.66,81.58,81.59,10500.0,79.3753,79.3948,79.317,79.3267,10500.0
2014-01-21 15:25:00,81.6,81.63,81.57,81.61,12600.0,79.3364,79.3656,79.3073,79.3461,12600.0
2014-01-21 15:30:00,81.58,81.62,81.55,81.55,16100.0,79.317,79.3559,79.2878,79.2878,16100.0
2014-01-21 15:35:00,81.57,81.67,81.56,81.67,12700.0,79.3073,79.4045,79.2975,79.4045,12700.0
2014-01-21 15:40:00,81.68,81.68,81.56,81.59,26200.0,79.4142,79.4142,79.2975,79.3267,26200.0
2014-01-21 15:45:00,81.58,81.61,81.43,81.43,39200.0,79.317,79.3461,79.1711,79.1711,39200.0
2014-01-21 15:50:00,81.44,81.46,81.39,81.45,49300.0,79.1809,79.2003,79.1322,79.1906,49300.0
2014-01-21 15:55:00,81.46,81.53,81.41,81.52,53600.0,79.2003,79.2684,79.1517,79.2586,53600.0
2014-01-22 09:30:00,82.46,82.46,81.85,81.89,42100.0,80.1726,80.1726,79.5795,79.6184,42100.0
2014-01-22 09:35:00,81.92,81.92,81.51,81.6,21500.0,79.6475,79.6475,79.2489,79.3364,21500.0
2014-01-22 09:40:00,81.6,81.69,81.41,81.57,19500.0,79.3364,79.4239,79.1517,79.3073,19500.0
2014-01-22 09:45:00,81.53,81.76,81.5,81.66,26500.0,79.2684,79.492,79.2392,79.3948,26500.0
2014-01-22 09:50:00,81.66,81.73,81.4,81.56,14300.0,79.3948,79.4628,79.142,79.2975,14300.0
2014-01-22 09:55:00,81.52,81.6,81.45,81.49,27400.0,79.2586,79.3364,79.1906,79.2295,27400.0
2014-01-22 10:00:00,81.5,81.57,81.29,81.33,17000.0,79.2392,79.3073,79.035,79.0739,17000.0
2014-01-22 10:05:00,81.28,81.56,81.16,81.53,27800.0,79.0253,79.2975,78.9086,79.2684,27800.0
2014-01-22 10:10:00,81.54,81.59,81.31,81.39,19500.0,79.2781,79.3267,79.0545,79.1322,19500.0
2014-01-22 10:15:00,81.38,81.6,81.32,81.47,26200.0,79.1225,79.3364,79.0642,79.21,26200.0
2014-01-22 10:20:00,81.45,81.49,81.22,81.32,25500.0,79.1906,79.2295,78.967,79.0642,25500.0
2014-01-22 10:25:00,81.35,81.45,81.28,81.29,22400.0,79.0934,79.1906,79.0253,79.035,22400.0
2014-01-22 10:30:00,81.3,81.31,81.03,81.06,27700.0,79.0447,79.0545,78.7822,78.8114,27700.0
2014-01-22 10:35:00,81.1,81.19,81.04,81.04,30700.0,78.8503,78.9378,78.792,78.792,30700.0
2014-01-22 10:40:00,81.02,81.53,81.01,81.44,58300.0,78.7725,79.2684,78.7628,79.1809,58300.0
2014-01-22 10:45:00,81.44,81.5,81.36,81.38,22200.0,79.1809,79.2392,79.1031,79.1225,22200.0
2014-01-22 10:50:00,81.41,81.44,81.1,81.31,27700.0,79.1517,79.1809,78.8503,79.0545,27700.0
2014-01-22 10:55:00,81.32,81.37,81.16,81.16,23700.0,79.0642,79.1128,78.9086,78.9086,23700.0
2014-01-22 11:00:00,81.19,81.25,80.87,80.95,28700.0,78.9378,78.9961,78.6267,78.7045,28700.0
2014-01-22 11:05:00,80.96,81.08,80.94,81.04,14200.0,78.7142,78.8308,78.6947,78.792,14200.0
2014-01-22 11:10:00,81.03,81.07,80.96,81.05,20000.0,78.7822,78.8211,78.7142,78.8017,20000.0
2014-01-22 11:15:00,81.06,81.1,81.0,81.04,15300.0,78.8114,78.8503,78.7531,78.792,15300.0
2014-01-22 11:20:00,81.02,81.03,80.95,80.99,21500.0,78.7725,78.7822,78.7045,78.7433,21500.0
2014-01-22 11:25:00,80.98,81.11,80.95,81.05,26600.0,78.7336,78.86,78.7045,78.8017,26600.0
2014-01-22 11:30:00,81.08,81.17,80.99,81.04,16900.0,78.8308,78.9183,78.7433,78.792,16900.0
2014-01-22 11:35:00,81.05,81.11,80.95,81.08,13300.0,78.8017,78.86,78.7045,78.8308,13300.0
2014-01-22 11:40:00,81.08,81.18,81.0,81.03,10100.0,78.8308,78.9281,78.7531,78.7822,10100.0
2014-01-22 11:45:00,81.01,81.01,80.87,80.94,23500.0,78.7628,78.7628,78.6267,78.6947,23500.0
2014-01-22 11:50:00,80.94,81.01,80.83,80.99,15500.0,78.6947,78.7628,78.5878,78.7433,15500.0
2014-01-22 11:55:00,80.96,81.05,80.9,80.91,24500.0,78.7142,78.8017,78.6558,78.6656,24500.0
2014-01-22 12:00:00,80.92,81.06,80.89,81.03,19500.0,78.6753,78.8114,78.6461,78.7822,19500.0
2014-01-22 12:05:00,81.03,81.05,80.99,81.0,23300.0,78.7822,78.8017,78.7433,78.7531,23300.0
2014-01-22 12:10:00,81.04,81.28,81.03,81.15,27400.0,78.792,79.0253,78.7822,78.8989,27400.0
2014-01-22 12:15:00,81.11,81.11,80.95,81.02,29100.0,78.86,78.86,78.7045,78.7725,29100.0
2014-01-22 12:20:00,81.04,81.09,80.94,81.0,19500.0,78.792,78.8406,78.6947,78.7531,19500.0
2014-01-22 12:25:00,81.0,81.0,80.82,80.9,19800.0,78.7531,78.7531,78.5781,78.6558,19800.0
2014-01-22 12:30:00,80.91,80.99,80.83,80.9,15500.0,78.6656,78.7433,78.5878,78.6558,15500.0
2014-01-22 12:35:00,80.86,81.0,80.85,80.9,13200.0,78.6169,78.7531,78.6072,78.6558,13200.0
2014-01-22 12:40:00,80.93,81.03,80.92,81.02,11500.0,78.685,78.7822,78.6753,78.7725,11500.0
2014-01-22 12:45:00,81.03,81.15,80.97,81.0,68400.0,78.7822,78.8989,78.7239,78.7531,68400.0
2014-01-22 12:50:00,80.99,81.1,80.97,81.01,15000.0,78.7433,78.8503,78.7239,78.7628,15000.0
2014-01-22 12:55:00,81.0,81.03,80.98,80.99,8900.0,78.7531,78.7822,78.7336,78.7433,8900.0
2014-01-22 13:00:00,81.0,81.05,80.97,81.0,15700.0,78.7531,78.8017,78.7239,78.7531,15700.0
2014-01-22 13:05:00,81.0,81.09,81.0,81.06,16200.0,78.7531,78.8406,78.7531,78.8114,16200.0
2014-01-22 13:10:00,81.07,81.12,81.02,81.09,20200.0,78.8211,78.8697,78.7725,78.8406,20200.0
2014-01-22 13:15:00,81.1,81.15,81.09,81.13,11600.0,78.8503,78.8989,78.8406,78.8795,11600.0
2014-01-22 13:20:00,81.13,81.16,81.0,81.0,29700.0,78.8795,78.9086,78.7531,78.7531,29700.0
2014-01-22 13:25:00,80.99,81.01,80.91,80.99,28300.0,78.7433,78.7628,78.6656,78.7433,28300.0
2014-01-22 13:30:00,80.99,80.99,80.92,80.93,12200.0,78.7433,78.7433,78.6753,78.685,12200.0
2014-01-22 13:35:00,80.93,80.98,80.89,80.94,33700.0,78.685,78.7336,78.6461,78.6947,33700.0
2014-01-22 13:40:00,80.94,81.02,80.94,80.96,19500.0,78.6947,78.7725,78.6947,78.7142,19500.0
2014-01-22 13:45:00,80.97,81.05,80.96,80.96,18500.0,78.7239,78.8017,78.7142,78.7142,18500.0
2014-01-22 13:50:00,80.96,80.98,80.86,80.88,28800.0,78.7142,78.7336,78.6169,78.6364,28800.0
2014-01-22 13:55:00,80.88,81.0,80.87,80.97,30300.0,78.6364,78.7531,78.6267,78.7239,30300.0
2014-01-22 14:00:00,81.0,81.03,80.9,80.9,17300.0,78.7531,78.7822,78.6558,78.6558,17300.0
2014-01-22 14:05:00,80.93,81.0,80.87,80.96,16100.0,78.685,78.7531,78.6267,78.7142,16100.0
2014-01-22 14:10:00,80.97,80.99,80.76,80.83,36900.0,78.7239,78.7433,78.5197,78.5878,36900.0
2014-01-22 14:15:00,80.82,80.83,80.75,80.77,26400.0,78.5781,78.5878,78.51,78.5294,26400.0
2014-01-22 14:20:00,80.8,80.83,80.78,80.8,10900.0,78.5586,78.5878,78.5392,78.5586,10900.0
2014-01-22 14:25:00,80.8,80.83,80.77,80.8,24800.0,78.5586,78.5878,78.5294,78.5586,24800.0
2014-01-22 14:30:00,80.79,80.85,80.77,80.83,22700.0,78.5489,78.6072,78.5294,78.5878,22700.0
2014-01-22 14:35:00,80.87,80.97,80.85,80.9,17100.0,78.6267,78.7239,78.6072,78.6558,17100.0
2014-01-22 14:40:00,80.91,80.93,80.86,80.92,36200.0,78.6656,78.685,78.6169,78.6753,36200.0
2014-01-22 14:45:00,80.93,80.99,80.88,80.98,19600.0,78.685,78.7433,78.6364,78.7336,19600.0
2014-01-22 14:50:00,81.01,81.23,80.99,81.2,34800.0,78.7628,78.9767,78.7433,78.9475,34800.0
2014-01-22 14:55:00,81.2,81.52,81.2,81.5,28300.0,78.9475,79.2586,78.9475,79.2392,28300.0
2014-01-22 15:00:00,81.5,81.53,81.46,81.5,24000.0,79.2392,79.2684,79.2003,79.2392,24000.0
2014-01-22 15:05:00,81.5,81.51,81.43,81.49,25100.0,79.2392,79.2489,79.1711,79.2295,25100.0
2014-01-22 15:10:00,81.49,81.5,81.41,81.48,21600.0,79.2295,79.2392,79.1517,79.2198,21600.0
2014-01-22 15:15:00,81.49,81.51,81.41,81.41,17200.0,79.2295,79.2489,79.1517,79.1517,17200.0
2014-01-22 15:20:00,81.42,81.58,81.42,81.55,25600.0,79.1614,79.317,79.1614,79.2878,25600.0
2014-01-22 15:25:00,81.57,81.65,81.41,81.42,26700.0,79.3073,79.385,79.1517,79.1614,26700.0
2014-01-22 15:30:00,81.44,81.65,81.43,81.63,31800.0,79.1809,79.385,79.1711,79.3656,31800.0
2014-01-22 15:35:00,81.64,81.67,81.58,81.67,31700.0,79.3753,79.4045,79.317,79.4045,31700.0
2014-01-22 15:40:00,81.67,81.68,81.53,81.62,39800.0,79.4045,79.4142,79.2684,79.3559,39800.0
2014-01-22 15:45:00,81.64,81.72,81.61,81.68,44900.0,79.3753,79.4531,79.3461,79.4142,44900.0
2014-01-22 15:50:00,81.69,81.69,81.38,81.57,85200.0,79.4239,79.4239,79.1225,79.3073,85200.0
2014-01-22 15:55:00,81.57,81.72,81.5,81.59,105600.0,79.3073,79.4531,79.2392,79.3267,105600.0
2014-01-23 09:30:00,80.96,84.2,80.38,83.19,157300.0,78.7142,81.8643,78.1503,80.8823,157300.0
2014-01-23 09:35:00,83.06,84.17,82.92,83.46,135900.0,80.7559,81.8351,80.6198,81.1448,135900.0
2014-01-23 09:40:00,83.46,83.46,81.32,82.69,97400.0,81.1448,81.1448,79.0642,80.3962,97400.0
2014-01-23 09:45:00,82.83,83.09,82.77,83.02,26300.0,80.5323,80.7851,80.474,80.717,26300.0
2014-01-23 09:50:00,83.04,83.25,82.96,83.0,53400.0,80.7365,80.9407,80.6587,80.6976,53400.0
2014-01-23 09:55:00,83.0,83.05,82.22,82.67,41800.0,80.6976,80.7462,79.9392,80.3767,41800.0
2014-01-23 10:00:00,82.59,82.69,81.7,82.36,47900.0,80.299,80.3962,79.4336,80.0753,47900.0
2014-01-23 10:05:00,82.45,82.47,81.65,81.68,59900.0,80.1628,80.1823,79.385,79.4142,59900.0
2014-01-23 10:10:00,81.73,82.08,81.41,81.6,76100.0,79.4628,79.8031,79.1517,79.3364,76100.0
2014-01-23 10:15:00,81.73,81.75,81.0,81.65,71800.0,79.4628,79.4823,78.7531,79.385,71800.0
2014-01-23 10:20:00,81.64,82.16,81.4,82.11,62700.0,79.3753,79.8809,79.142,79.8323,62700.0
2014-01-23 10:25:00,82.09,82.13,81.97,82.06,45900.0,79.8128,79.8517,79.6962,79.7837,45900.0
2014-01-23 10:30:00,82.1,82.26,81.98,82.13,68000.0,79.8226,79.9781,79.7059,79.8517,68000.0
2014-01-23 10:35:00,82.13,82.2,81.96,82.16,47400.0,79.8517,79.9198,79.6864,79.8809,47400.0
2014-01-23 10:40:00,82.16,82.46,82.12,82.45,46400.0,79.8809,80.1726,79.842,80.1628,46400.0
2014-01-23 10:45:00,82.42,82.52,82.11,82.13,67000.0,80.1337,80.2309,79.8323,79.8517,67000.0
2014-01-23 10:50:00,82.12,82.32,81.92,82.2,33200.0,79.842,80.0364,79.6475,79.9198,33200.0
2014-01-23 10:55:00,82.21,82.36,82.19,82.25,22900.0,79.9295,80.0753,79.9101,79.9684,22900.0
2014-01-23 11:00:00,82.25,82.38,82.15,82.27,19000.0,79.9684,80.0948,79.8712,79.9878,19000.0
2014-01-23 11:05:00,82.33,82.45,82.28,82.42,41300.0,80.0462,80.1628,79.9976,80.1337,41300.0
2014-01-23 11:10:00,82.4,82.42,82.35,82.38,45800.0,80.1142,80.1337,80.0656,80.0948,45800.0
2014-01-23 11:15:00,82.39,82.46,82.38,82.45,34000.0,80.1045,80.1726,80.0948,80.1628,34000.0
2014-01-23 11:20:00,82.45,82.46,82.24,82.33,44000.0,80.1628,80.1726,79.9587,80.0462,44000.0
2014-01-23 11:25:00,82.34,82.35,81.27,81.62,73100.0,80.0559,80.0656,79.0156,79.3559,73100.0
2014-01-23 11:30:00,81.65,82.25,81.58,82.2,43800.0,79.385,79.9684,79.317,79.9198,43800.0
2014-01-23 11:35:00,82.2,82.3,82.09,82.11,36800.0,79.9198,80.017,79.8128,79.8323,36800.0
2014-01-23 11:40:00,82.06,82.31,81.97,81.99,27200.0,79.7837,80.0267,79.6962,79.7156,27200.0
2014-01-23 11:45:00,82.03,82.11,81.97,82.11,37600.0,79.7545,79.8323,79.6962,79.8323,37600.0
2014-01-23 11:50:00,82.12,82.21,81.96,82.08,30400.0,79.842,79.9295,79.6864,79.8031,30400.0
2014-01-23 11:55:00,82.12,82.2,82.1,82.16,37500.0,79.842,79.9198,79.8226,79.8809,37500.0
2014-01-23 12:00:00,82.16,82.18,82.04,82.06,25900.0,79.8809,79.9003,79.7642,79.7837,25900.0
2014-01-23 12:05:00,82.06,82.06,81.73,82.01,26400.0,79.7837,79.7837,79.4628,79.735,26400.0
2014-01-23 12:10:00,82.0,82.15,81.89,82.05,25300.0,79.7253,79.8712,79.6184,79.7739,25300.0
2014-01-23 12:15:00,82.05,82.18,82.05,82.18,18900.0,79.7739,79.9003,79.7739,79.9003,18900.0
2014-01-23 12:20:00,82.16,82.2,82.07,82.09,21500.0,79.8809,79.9198,79.7934,79.8128,21500.0
2014-01-23 12:25:00,82.15,82.18,82.05,82.16,48600.0,79.8712,79.9003,79.7739,79.8809,48600.0
2014-01-23 12:30:00,82.16,82.17,82.05,82.08,71300.0,79.8809,79.8906,79.7739,79.8031,71300.0
2014-01-23 12:35:00,82.08,82.19,82.08,82.12,67500.0,79.8031,79.9101,79.8031,79.842,67500.0
2014-01-23 12:40:00,82.16,82.26,82.12,82.21,149100.0,79.8809,79.9781,79.842,79.9295,149100.0
2014-01-23 12:45:00,82.21,82.89,82.2,82.73,69900.0,79.9295,80.5906,79.9198,80.4351,69900.0
2014-01-23 12:50:00,82.73,82.86,82.6,82.81,18100.0,80.4351,80.5615,80.3087,80.5129,18100.0
2014-01-23 12:55:00,82.82,83.34,82.78,83.33,54200.0,80.5226,81.0282,80.4837,81.0184,54200.0
2014-01-23 13:00:00,83.32,83.33,82.89,82.95,17100.0,81.0087,81.0184,80.5906,80.649,17100.0
2014-01-23 13:05:00,82.99,83.02,82.66,82.82,33200.0,80.6879,80.717,80.367,80.5226,33200.0
2014-01-23 13:10:00,82.89,83.14,82.8,82.8,36100.0,80.5906,80.8337,80.5031,80.5031,36100.0
2014-01-23 13:15:00,82.8,83.03,82.77,82.81,78700.0,80.5031,80.7268,80.474,80.5129,78700.0
2014-01-23 13:20:00,82.82,82.82,82.5,82.74,59100.0,80.5226,80.5226,80.2115,80.4448,59100.0
2014-01-23 13:25:00,82.74,82.82,82.73,82.78,67600.0,80.4448,80.5226,80.4351,80.4837,67600.0
2014-01-23 13:30:00,82.78,82.88,82.71,82.78,57800.0,80.4837,80.5809,80.4156,80.4837,57800.0
2014-01-23 13:35:00,82.78,82.83,82.66,82.68,43300.0,80.4837,80.5323,80.367,80.3865,43300.0
2014-01-23 13:40:00,82.68,82.72,82.5,82.57,9900.0,80.3865,80.4254,80.2115,80.2795,9900.0
2014-01-23 13:45:00,82.55,82.66,82.09,82.12,60900.0,80.2601,80.367,79.8128,79.842,60900.0
2014-01-23 13:50:00,82.15,82.47,81.97,82.47,27000.0,79.8712,80.1823,79.6962,80.1823,27000.0
2014-01-23 13:55:00,82.42,82.49,82.27,82.35,17600.0,80.1337,80.2017,79.9878,80.0656,17600.0
2014-01-23 14:00:00,82.38,82.79,82.38,82.7,25800.0,80.0948,80.4934,80.0948,80.4059,25800.0
2014-01-23 14:05:00,82.7,82.76,82.49,82.66,66500.0,80.4059,80.4642,80.2017,80.367,66500.0
2014-01-23 14:10:00,82.62,82.75,82.54,82.68,34400.0,80.3281,80.4545,80.2503,80.3865,34400.0
2014-01-23 14:15:00,82.67,82.67,82.55,82.62,16900.0,80.3767,80.3767,80.2601,80.3281,16900.0
2014-01-23 14:20:00,82.61,82.81,82.48,82.57,28900.0,80.3184,80.5129,80.192,80.2795,28900.0
2014-01-23 14:25:00,82.56,82.66,82.48,82.5,15900.0,80.2698,80.367,80.192,80.2115,15900.0
2014-01-23 14:30:00,82.51,82.66,82.27,82.35,29500.0,80.2212,80.367,79.9878,80.0656,29500.0
2014-01-23 14:35:00,82.34,82.52,82.33,82.45,10600.0,80.0559,80.2309,80.0462,80.1628,10600.0
2014-01-23 14:40:00,82.45,82.68,82.44,82.65,17100.0,80.1628,80.3865,80.1531,80.3573,17100.0
2014-01-23 14:45:00,82.65,82.65,82.56,82.6,16800.0,80.3573,80.3573,80.2698,80.3087,16800.0
2014-01-23 14:50:00,82.63,82.74,82.63,82.65,23300.0,80.3378,80.4448,80.3378,80.3573,23300.0
2014-01-23 14:55:00,82.67,82.79,82.6,82.69,32200.0,80.3767,80.4934,80.3087,80.3962,32200.0
2014-01-23 15:00:00,82.71,82.77,82.69,82.76,27800.0,80.4156,80.474,80.3962,80.4642,27800.0
2014-01-23 15:05:00,82.76,82.77,82.55,82.58,53100.0,80.4642,80.474,80.2601,80.2892,53100.0
2014-01-23 15:10:00,82.53,82.72,82.53,82.71,24300.0,80.2406,80.4254,80.2406,80.4156,24300.0
2014-01-23 15:15:00,82.65,82.77,82.61,82.76,44400.0,80.3573,80.474,80.3184,80.4642,44400.0
2014-01-23 15:20:00,82.76,82.76,82.7,82.74,38300.0,80.4642,80.4642,80.4059,80.4448,38300.0
2014-01-23 15:25:00,82.74,83.14,82.73,83.09,43900.0,80.4448,80.8337,80.4351,80.7851,43900.0
2014-01-23 15:30:00,83.12,83.16,82.86,83.08,35900.0,80.8143,80.8531,80.5615,80.7754,35900.0
2014-01-23 15:35:00,83.09,83.68,83.08,83.43,93600.0,80.7851,81.3587,80.7754,81.1157,93600.0
2014-01-23 15:40:00,83.44,83.45,83.19,83.32,46900.0,81.1254,81.1351,80.8823,81.0087,46900.0
2014-01-23 15:45:00,83.31,83.36,83.07,83.35,61000.0,80.999,81.0476,80.7656,81.0379,61000.0
2014-01-23 15:50:00,83.34,83.67,83.28,83.33,79500.0,81.0282,81.349,80.9698,81.0184,79500.0
2014-01-23 15:55:00,83.32,83.38,83.21,83.37,97600.0,81.0087,81.067,80.9018,81.0573,97600.0
2014-01-24 09:30:00,82.82,82.87,81.82,82.13,48300.0,80.5226,80.5712,79.5503,79.8517,48300.0
2014-01-24 09:35:00,82.19,82.21,81.87,82.02,47200.0,79.9101,79.9295,79.5989,79.7448,47200.0
2014-01-24 09:40:00,82.1,82.25,81.38,81.38,43600.0,79.8226,79.9684,79.1225,79.1225,43600.0
2014-01-24 09:45:00,81.39,81.52,80.86,80.95,40600.0,79.1322,79.2586,78.6169,78.7045,40600.0
2014-01-24 09:50:00,80.93,81.04,80.5,80.51,80700.0,78.685,78.792,78.2669,78.2767,80700.0
2014-01-24 09:55:00,80.56,80.68,80.37,80.6,59100.0,78.3253,78.4419,78.1405,78.3642,59100.0
2014-01-24 10:00:00,80.6,81.01,80.53,81.0,63600.0,78.3642,78.7628,78.2961,78.7531,63600.0
2014-01-24 10:05:00,80.97,81.11,80.58,81.04,34000.0,78.7239,78.86,78.3447,78.792,34000.0
2014-01-24 10:10:00,81.09,81.4,81.08,81.18,29000.0,78.8406,79.142,78.8308,78.9281,29000.0
2014-01-24 10:15:00,81.28,81.29,80.54,80.89,49200.0,79.0253,79.035,78.3058,78.6461,49200.0
2014-01-24 10:20:00,80.93,80.98,80.8,80.83,22600.0,78.685,78.7336,78.5586,78.5878,22600.0
2014-01-24 10:25:00,80.83,81.35,80.82,81.35,40800.0,78.5878,79.0934,78.5781,79.0934,40800.0
2014-01-24 10:30:00,81.28,81.31,80.7,80.71,25000.0,79.0253,79.0545,78.4614,78.4711,25000.0
2014-01-24 10:35:00,80.66,80.7,80.4,80.4,23400.0,78.4225,78.4614,78.1697,78.1697,23400.0
2014-01-24 10:40:00,80.35,80.39,80.04,80.09,33500.0,78.1211,78.16,77.8197,77.8683,33500.0
2014-01-24 10:45:00,80.09,80.19,79.64,80.16,41300.0,77.8683,77.9655,77.4308,77.9364,41300.0
2014-01-24 10:50:00,80.08,80.16,79.87,79.95,24200.0,77.8586,77.9364,77.6544,77.7322,24200.0
2014-01-24 10:55:00,79.98,80.17,79.78,80.03,53300.0,77.7614,77.9461,77.5669,77.81,53300.0
2014-01-24 11:00:00,80.05,80.09,79.94,80.01,35800.0,77.8294,77.8683,77.7225,77.7905,35800.0
2014-01-24 11:05:00,79.98,80.01,79.76,79.76,48500.0,77.7614,77.7905,77.5475,77.5475,48500.0
2014-01-24 11:10:00,79.79,80.03,79.67,79.85,75700.0,77.5766,77.81,77.46,77.635,75700.0
2014-01-24 11:15:00,79.82,79.87,79.8,79.81,26000.0,77.6058,77.6544,77.5864,77.5961,26000.0
2014-01-24 11:20:00,79.81,80.0,79.8,79.85,24500.0,77.5961,77.7808,77.5864,77.635,24500.0
2014-01-24 11:25:00,79.82,79.9,79.54,79.57,43100.0,77.6058,77.6836,77.3336,77.3627,43100.0
2014-01-24 11:30:00,79.52,79.72,79.4,79.6,54100.0,77.3141,77.5086,77.1974,77.3919,54100.0
2014-01-24 11:35:00,79.65,79.82,79.5,79.82,35700.0,77.4405,77.6058,77.2947,77.6058,35700.0
2014-01-24 11:40:00,79.82,80.29,79.8,80.23,31100.0,77.6058,78.0628,77.5864,78.0044,31100.0
2014-01-24 11:45:00,80.18,80.25,80.07,80.14,18200.0,77.9558,78.0239,77.8489,77.9169,18200.0
2014-01-24 11:50:00,80.17,80.17,79.99,80.03,17700.0,77.9461,77.9461,77.7711,77.81,17700.0
2014-01-24 11:55:00,80.01,80.18,79.97,80.16,12800.0,77.7905,77.9558,77.7516,77.9364,12800.0
2014-01-24 12:00:00,80.17,80.43,80.17,80.25,22400.0,77.9461,78.1989,77.9461,78.0239,22400.0
2014-01-24 12:05:00,80.26,80.3,80.12,80.13,19100.0,78.0336,78.0725,77.8975,77.9072,19100.0
2014-01-24 12:10:00,80.12,80.19,80.03,80.19,19700.0,77.8975,77.9655,77.81,77.9655,19700.0
2014-01-24 12:15:00,80.15,80.18,80.02,80.07,21200.0,77.9266,77.9558,77.8003,77.8489,21200.0
2014-01-24 12:20:00,80.07,80.14,80.05,80.12,13100.0,77.8489,77.9169,77.8294,77.8975,13100.0
2014-01-24 12:25:00,80.14,80.2,80.06,80.11,14500.0,77.9169,77.9753,77.8391,77.8878,14500.0
2014-01-24 12:30:00,80.16,80.17,80.04,80.09,13200.0,77.9364,77.9461,77.8197,77.8683,13200.0
2014-01-24 12:35:00,80.05,80.12,80.04,80.09,9100.0,77.8294,77.8975,77.8197,77.8683,9100.0
2014-01-24 12:40:00,80.14,80.16,79.94,79.95,15600.0,77.9169,77.9364,77.7225,77.7322,15600.0
2014-01-24 12:45:00,79.94,80.06,79.89,80.05,16000.0,77.7225,77.8391,77.6739,77.8294,16000.0
2014-01-24 12:50:00,80.05,80.18,80.0,80.12,14500.0,77.8294,77.9558,77.7808,77.8975,14500.0
2014-01-24 12:55:00,80.12,80.15,80.03,80.12,15900.0,77.8975,77.9266,77.81,77.8975,15900.0
2014-01-24 13:00:00,80.11,80.11,79.92,79.99,13000.0,77.8878,77.8878,77.703,77.7711,13000.0
2014-01-24 13:05:00,79.98,80.06,79.98,80.05,16600.0,77.7614,77.8391,77.7614,77.8294,16600.0
2014-01-24 13:10:00,80.05,80.08,80.01,80.02,13200.0,77.8294,77.8586,77.7905,77.8003,13200.0
2014-01-24 13:15:00,80.01,80.03,79.92,79.98,12400.0,77.7905,77.81,77.703,77.7614,12400.0
2014-01-24 13:20:00,79.95,79.95,79.75,79.9,12300.0,77.7322,77.7322,77.5377,77.6836,12300.0
2014-01-24 13:25:00,79.9,79.94,79.69,79.69,9100.0,77.6836,77.7225,77.4794,77.4794,9100.0
2014-01-24 13:30:00,79.71,79.77,79.69,79.69,14200.0,77.4988,77.5572,77.4794,77.4794,14200.0
2014-01-24 13:35:00,79.64,79.74,79.53,79.74,18000.0,77.4308,77.528,77.3238,77.528,18000.0
2014-01-24 13:40:00,79.73,79.73,79.61,79.65,14800.0,77.5183,77.5183,77.4016,77.4405,14800.0
2014-01-24 13:45:00,79.63,79.75,79.59,79.75,9600.0,77.4211,77.5377,77.3822,77.5377,9600.0
2014-01-24 13:50:00,79.77,79.95,79.77,79.9,15000.0,77.5572,77.7322,77.5572,77.6836,15000.0
2014-01-24 13:55:00,79.9,79.91,79.65,79.65,14600.0,77.6836,77.6933,77.4405,77.4405,14600.0
2014-01-24 14:00:00,79.71,79.72,79.5,79.58,25300.0,77.4988,77.5086,77.2947,77.3725,25300.0
2014-01-24 14:05:00,79.61,79.78,79.54,79.62,17200.0,77.4016,77.5669,77.3336,77.4113,17200.0
2014-01-24 14:10:00,79.58,79.59,79.5,79.51,21800.0,77.3725,77.3822,77.2947,77.3044,21800.0
2014-01-24 14:15:00,79.5,79.66,79.5,79.52,14300.0,77.2947,77.4502,77.2947,77.3141,14300.0
2014-01-24 14:20:00,79.54,79.56,79.29,79.3,39900.0,77.3336,77.353,77.0905,77.1002,39900.0
2014-01-24 14:25:00,79.34,79.5,79.27,79.27,34000.0,77.1391,77.2947,77.0711,77.0711,34000.0
2014-01-24 14:30:00,79.26,79.53,79.21,79.53,22900.0,77.0613,77.3238,77.0127,77.3238,22900.0
2014-01-24 14:35:00,79.48,79.69,79.45,79.67,20100.0,77.2752,77.4794,77.2461,77.46,20100.0
2014-01-24 14:40:00,79.66,79.75,79.52,79.54,15100.0,77.4502,77.5377,77.3141,77.3336,15100.0
2014-01-24 14:45:00,79.52,79.54,79.44,79.45,10600.0,77.3141,77.3336,77.2363,77.2461,10600.0
2014-01-24 14:50:00,79.44,79.48,79.4,79.46,10400.0,77.2363,77.2752,77.1974,77.2558,10400.0
2014-01-24 14:55:00,79.47,79.47,79.37,79.41,14800.0,77.2655,77.2655,77.1683,77.2072,14800.0
2014-01-24 15:00:00,79.44,79.44,79.35,79.4,14800.0,77.2363,77.2363,77.1488,77.1974,14800.0
2014-01-24 15:05:00,79.4,79.5,79.36,79.5,13800.0,77.1974,77.2947,77.1586,77.2947,13800.0
2014-01-24 15:10:00,79.53,79.59,79.36,79.39,20900.0,77.3238,77.3822,77.1586,77.1877,20900.0
2014-01-24 15:15:00,79.38,79.38,79.06,79.18,43600.0,77.178,77.178,76.8669,76.9836,43600.0
2014-01-24 15:20:00,79.15,79.27,79.06,79.27,38000.0,76.9544,77.0711,76.8669,77.0711,38000.0
2014-01-24 15:25:00,79.22,79.59,79.22,79.59,46400.0,77.0224,77.3822,77.0224,77.3822,46400.0
2014-01-24 15:30:00,79.58,79.58,79.34,79.43,43600.0,77.3725,77.3725,77.1391,77.2266,43600.0
2014-01-24 15:35:00,79.42,79.49,79.35,79.39,30300.0,77.2169,77.285,77.1488,77.1877,30300.0
2014-01-24 15:40:00,79.4,79.47,79.39,79.42,45600.0,77.1974,77.2655,77.1877,77.2169,45600.0
2014-01-24 15:45:00,79.42,79.46,79.1,79.39,102000.0,77.2169,77.2558,76.9058,77.1877,102000.0
2014-01-24 15:50:00,79.39,79.71,79.35,79.66,132100.0,77.1877,77.4988,77.1488,77.4502,132100.0
2014-01-24 15:55:00,79.67,79.75,79.47,79.49,125800.0,77.46,77.5377,77.2655,77.285,125800.0
2014-01-27 09:30:00,79.86,80.3,79.57,79.59,96100.0,77.6447,78.0725,77.3627,77.3822,96100.0
2014-01-27 09:35:00,79.58,79.9,79.31,79.82,39400.0,77.3725,77.6836,77.1099,77.6058,39400.0
2014-01-27 09:40:00,79.84,80.22,79.79,80.1,30300.0,77.6252,77.9947,77.5766,77.878,30300.0
2014-01-27 09:45:00,80.1,80.12,79.77,79.77,25100.0,77.878,77.8975,77.5572,77.5572,25100.0
2014-01-27 09:50:00,79.76,79.76,79.18,79.22,23300.0,77.5475,77.5475,76.9836,77.0224,23300.0
2014-01-27 09:55:00,79.21,79.58,79.12,79.45,32200.0,77.0127,77.3725,76.9252,77.2461,32200.0
2014-01-27 10:00:00,79.41,79.5,79.16,79.26,45500.0,77.2072,77.2947,76.9641,77.0613,45500.0
2014-01-27 10:05:00,79.29,79.53,79.23,79.4,23500.0,77.0905,77.3238,77.0322,77.1974,23500.0
2014-01-27 10:10:00,79.42,79.42,78.83,78.83,31600.0,77.2169,77.2169,76.6433,76.6433,31600.0
2014-01-27 10:15:00,78.83,79.03,78.7,78.76,9300.0,76.6433,76.8377,76.5169,76.5752,9300.0
2014-01-27 10:20:00,78.71,78.8,78.09,78.35,32900.0,76.5266,76.6141,75.9238,76.1766,32900.0
2014-01-27 10:25:00,78.33,78.52,78.06,78.06,10300.0,76.1571,76.3419,75.8946,75.8946,10300.0
2014-01-27 10:30:00,78.13,78.25,77.85,77.85,22900.0,75.9627,76.0794,75.6904,75.6904,22900.0
2014-01-27 10:35:00,77.87,78.03,77.53,77.7,31200.0,75.7099,75.8655,75.3793,75.5446,31200.0
2014-01-27 10:40:00,77.69,77.77,77.6,77.69,57900.0,75.5349,75.6127,75.4474,75.5349,57900.0
2014-01-27 10:45:00,77.71,77.87,77.67,77.86,29700.0,75.5543,75.7099,75.5154,75.7002,29700.0
2014-01-27 10:50:00,77.82,78.08,77.82,77.96,22200.0,75.6613,75.9141,75.6613,75.7974,22200.0
2014-01-27 10:55:00,77.99,78.31,77.9,77.9,10500.0,75.8266,76.1377,75.7391,75.7391,10500.0
2014-01-27 11:00:00,77.87,78.09,77.71,77.79,12600.0,75.7099,75.9238,75.5543,75.6321,12600.0
2014-01-27 11:05:00,77.8,78.14,77.74,78.14,23100.0,75.6418,75.9724,75.5835,75.9724,23100.0
2014-01-27 11:10:00,78.14,78.14,77.83,77.95,20600.0,75.9724,75.9724,75.671,75.7877,20600.0
2014-01-27 11:15:00,78.0,78.27,77.97,78.07,13400.0,75.8363,76.0988,75.8071,75.9043,13400.0
2014-01-27 11:20:00,78.17,78.17,78.0,78.05,6300.0,76.0016,76.0016,75.8363,75.8849,6300.0
2014-01-27 11:25:00,78.04,78.14,77.82,77.88,8100.0,75.8752,75.9724,75.6613,75.7196,8100.0
2014-01-27 11:30:00,77.83,77.92,77.73,77.8,11800.0,75.671,75.7585,75.5738,75.6418,11800.0
2014-01-27 11:35:00,77.79,77.8,77.6,77.67,15100.0,75.6321,75.6418,75.4474,75.5154,15100.0
2014-01-27 11:40:00,77.64,77.71,77.6,77.61,11800.0,75.4863,75.5543,75.4474,75.4571,11800.0
2014-01-27 11:45:00,77.6,77.66,77.4,77.47,15900.0,75.4474,75.5057,75.2529,75.321,15900.0
2014-01-27 11:50:00,77.44,77.49,77.13,77.2,21500.0,75.2918,75.3404,74.9904,75.0585,21500.0
2014-01-27 11:55:00,77.29,77.29,76.92,76.96,21600.0,75.146,75.146,74.7862,74.8251,21600.0
2014-01-27 12:00:00,76.93,76.93,76.65,76.7,25500.0,74.796,74.796,74.5237,74.5723,25500.0
2014-01-27 12:05:00,76.71,76.75,76.33,76.71,28200.0,74.5821,74.621,74.2126,74.5821,28200.0
2014-01-27 12:10:00,76.78,76.82,76.66,76.72,13700.0,74.6501,74.689,74.5335,74.5918,13700.0
2014-01-27 12:15:00,76.77,76.77,76.48,76.48,16800.0,74.6404,74.6404,74.3584,74.3584,16800.0
2014-01-27 12:20:00,76.47,76.6,76.12,76.55,21800.0,74.3487,74.4751,74.0084,74.4265,21800.0
2014-01-27 12:25:00,76.56,76.87,76.51,76.87,17200.0,74.4362,74.7376,74.3876,74.7376,17200.0
2014-01-27 12:30:00,76.78,76.78,76.42,76.51,13900.0,74.6501,74.6501,74.3001,74.3876,13900.0
2014-01-27 12:35:00,76.48,76.83,76.39,76.81,14500.0,74.3584,74.6987,74.2709,74.6793,14500.0
2014-01-27 12:40:00,76.83,77.11,76.76,77.11,9200.0,74.6987,74.971,74.6307,74.971,9200.0
2014-01-27 12:45:00,77.11,77.17,77.0,77.16,19300.0,74.971,75.0293,74.864,75.0196,19300.0
2014-01-27 12:50:00,77.16,77.16,77.0,77.08,7600.0,75.0196,75.0196,74.864,74.9418,7600.0
2014-01-27 12:55:00,77.08,77.1,77.0,77.0,15200.0,74.9418,74.9613,74.864,74.864,15200.0
2014-01-27 13:00:00,77.0,77.23,76.98,77.22,14000.0,74.864,75.0876,74.8446,75.0779,14000.0
2014-01-27 13:05:00,77.23,77.5,77.21,77.42,10100.0,75.0876,75.3502,75.0682,75.2724,10100.0
2014-01-27 13:10:00,77.45,77.62,77.44,77.62,13200.0,75.3015,75.4668,75.2918,75.4668,13200.0
2014-01-27 13:15:00,77.69,77.84,77.62,77.62,8500.0,75.5349,75.6807,75.4668,75.4668,8500.0
2014-01-27 13:20:00,77.67,77.67,77.33,77.38,6900.0,75.5154,75.5154,75.1849,75.2335,6900.0
2014-01-27 13:25:00,77.33,77.62,77.33,77.56,9800.0,75.1849,75.4668,75.1849,75.4085,9800.0
2014-01-27 13:30:00,77.57,77.62,77.36,77.48,10000.0,75.4182,75.4668,75.214,75.3307,10000.0
2014-01-27 13:35:00,77.48,77.77,77.43,77.64,7000.0,75.3307,75.6127,75.2821,75.4863,7000.0
2014-01-27 13:40:00,77.64,78.08,77.58,78.02,11100.0,75.4863,75.9141,75.4279,75.8557,11100.0
2014-01-27 13:45:00,78.01,78.35,77.91,78.31,7400.0,75.846,76.1766,75.7488,76.1377,7400.0
2014-01-27 13:50:00,78.3,78.38,78.11,78.25,18100.0,76.128,76.2057,75.9432,76.0794,18100.0
2014-01-27 13:55:00,78.25,78.28,77.97,78.01,8200.0,76.0794,76.1085,75.8071,75.846,8200.0
2014-01-27 14:00:00,78.07,78.5,78.07,78.23,11500.0,75.9043,76.3224,75.9043,76.0599,11500.0
2014-01-27 14:05:00,78.23,78.33,78.17,78.32,10500.0,76.0599,76.1571,76.0016,76.1474,10500.0
2014-01-27 14:10:00,78.32,78.72,78.31,78.69,16100.0,76.1474,76.5363,76.1377,76.5071,16100.0
2014-01-27 14:15:00,78.67,78.71,78.56,78.56,10700.0,76.4877,76.5266,76.3808,76.3808,10700.0
2014-01-27 14:20:00,78.55,78.62,78.5,78.62,31300.0,76.371,76.4391,76.3224,76.4391,31300.0
2014-01-27 14:25:00,78.61,78.76,78.45,78.72,18200.0,76.4294,76.5752,76.2738,76.5363,18200.0
2014-01-27 14:30:00,78.83,79.41,78.83,79.39,48500.0,76.6433,77.2072,76.6433,77.1877,48500.0
2014-01-27 14:35:00,79.4,79.43,79.08,79.1,10000.0,77.1974,77.2266,76.8863,76.9058,10000.0
2014-01-27 14:40:00,79.06,79.1,78.89,78.96,13600.0,76.8669,76.9058,76.7016,76.7697,13600.0
2014-01-27 14:45:00,78.95,79.05,78.94,79.04,12300.0,76.7599,76.8572,76.7502,76.8474,12300.0
2014-01-27 14:50:00,79.05,79.13,78.99,78.99,11900.0,76.8572,76.9349,76.7988,76.7988,11900.0
2014-01-27 14:55:00,79.04,79.09,78.96,78.97,18400.0,76.8474,76.896,76.7697,76.7794,18400.0
2014-01-27 15:00:00,78.97,78.97,78.82,78.89,12600.0,76.7794,76.7794,76.6335,76.7016,12600.0
2014-01-27 15:05:00,78.9,79.14,78.89,79.07,18600.0,76.7113,76.9447,76.7016,76.8766,18600.0
2014-01-27 15:10:00,79.08,79.08,78.96,78.99,26600.0,76.8863,76.8863,76.7697,76.7988,26600.0
2014-01-27 15:15:00,79.01,79.09,78.92,78.93,19000.0,76.8183,76.896,76.7308,76.7405,19000.0
2014-01-27 15:20:00,78.92,78.93,78.72,78.72,16000.0,76.7308,76.7405,76.5363,76.5363,16000.0
2014-01-27 15:25:00,78.73,78.75,78.65,78.65,12300.0,76.546,76.5655,76.4683,76.4683,12300.0
2014-01-27 15:30:00,78.67,78.84,78.62,78.65,18900.0,76.4877,76.653,76.4391,76.4683,18900.0
2014-01-27 15:35:00,78.62,78.79,78.53,78.77,23900.0,76.4391,76.6044,76.3516,76.5849,23900.0
2014-01-27 15:40:00,78.77,78.78,78.56,78.58,20500.0,76.5849,76.5946,76.3808,76.4002,20500.0
2014-01-27 15:45:00,78.56,78.65,78.49,78.57,36000.0,76.3808,76.4683,76.3127,76.3905,36000.0
2014-01-27 15:50:00,78.55,78.6,78.37,78.38,42500.0,76.371,76.4196,76.196,76.2057,42500.0
2014-01-27 15:55:00,78.4,78.47,78.18,78.2,59900.0,76.2252,76.2932,76.0113,76.0307,59900.0
2014-01-28 09:30:00,78.75,79.7,78.75,79.62,29700.0,76.5655,77.4891,76.5655,77.4113,29700.0
2014-01-28 09:35:00,79.68,79.79,79.1,79.78,23600.0,77.4697,77.5766,76.9058,77.5669,23600.0
2014-01-28 09:40:00,79.74,80.13,79.44,80.12,26000.0,77.528,77.9072,77.2363,77.8975,26000.0
2014-01-28 09:45:00,80.06,80.74,79.98,80.66,70900.0,77.8391,78.5003,77.7614,78.4225,70900.0
2014-01-28 09:50:00,80.66,81.14,80.66,81.14,58600.0,78.4225,78.8892,78.4225,78.8892,58600.0
2014-01-28 09:55:00,81.0,81.22,80.86,81.03,51700.0,78.7531,78.967,78.6169,78.7822,51700.0
2014-01-28 10:00:00,81.0,81.57,80.97,81.43,36700.0,78.7531,79.3073,78.7239,79.1711,36700.0
2014-01-28 10:05:00,81.44,81.56,81.31,81.35,66900.0,79.1809,79.2975,79.0545,79.0934,66900.0
2014-01-28 10:10:00,81.35,81.63,81.35,81.59,69400.0,79.0934,79.3656,79.0934,79.3267,69400.0
2014-01-28 10:15:00,81.56,81.59,81.3,81.41,21800.0,79.2975,79.3267,79.0447,79.1517,21800.0
2014-01-28 10:20:00,81.43,81.5,81.21,81.23,38700.0,79.1711,79.2392,78.9572,78.9767,38700.0
2014-01-28 10:25:00,81.18,81.19,80.87,80.99,24100.0,78.9281,78.9378,78.6267,78.7433,24100.0
2014-01-28 10:30:00,81.0,81.35,80.94,81.26,20000.0,78.7531,79.0934,78.6947,79.0059,20000.0
2014-01-28 10:35:00,81.31,81.37,81.07,81.1,26800.0,79.0545,79.1128,78.8211,78.8503,26800.0
2014-01-28 10:40:00,81.08,81.12,80.95,80.99,21800.0,78.8308,78.8697,78.7045,78.7433,21800.0
2014-01-28 10:45:00,81.0,81.13,81.0,81.05,49700.0,78.7531,78.8795,78.7531,78.8017,49700.0
2014-01-28 10:50:00,81.03,81.09,80.9,81.06,75900.0,78.7822,78.8406,78.6558,78.8114,75900.0
2014-01-28 10:55:00,81.06,81.41,81.0,81.4,61200.0,78.8114,79.1517,78.7531,79.142,61200.0
2014-01-28 11:00:00,81.41,81.5,81.35,81.48,20400.0,79.1517,79.2392,79.0934,79.2198,20400.0
2014-01-28 11:05:00,81.48,81.5,81.39,81.46,15500.0,79.2198,79.2392,79.1322,79.2003,15500.0
2014-01-28 11:10:00,81.45,81.47,81.38,81.44,21800.0,79.1906,79.21,79.1225,79.1809,21800.0
2014-01-28 11:15:00,81.41,81.42,81.18,81.22,14600.0,79.1517,79.1614,78.9281,78.967,14600.0
2014-01-28 11:20:00,81.27,81.27,81.14,81.22,17000.0,79.0156,79.0156,78.8892,78.967,17000.0
2014-01-28 11:25:00,81.14,81.17,80.98,80.98,62100.0,78.8892,78.9183,78.7336,78.7336,62100.0
2014-01-28 11:30:00,80.97,81.07,80.94,81.01,18600.0,78.7239,78.8211,78.6947,78.7628,18600.0
2014-01-28 11:35:00,81.01,81.01,80.72,80.81,19100.0,78.7628,78.7628,78.4808,78.5683,19100.0
2014-01-28 11:40:00,80.78,80.83,80.63,80.63,12700.0,78.5392,78.5878,78.3933,78.3933,12700.0
2014-01-28 11:45:00,80.62,80.71,80.51,80.59,16800.0,78.3836,78.4711,78.2767,78.3544,16800.0
2014-01-28 11:50:00,80.59,80.69,80.55,80.63,25700.0,78.3544,78.4517,78.3155,78.3933,25700.0
2014-01-28 11:55:00,80.67,80.73,80.61,80.73,16900.0,78.4322,78.4906,78.3739,78.4906,16900.0
2014-01-28 12:00:00,80.7,80.76,80.68,80.76,18200.0,78.4614,78.5197,78.4419,78.5197,18200.0
2014-01-28 12:05:00,80.75,80.83,80.66,80.67,22800.0,78.51,78.5878,78.4225,78.4322,22800.0
2014-01-28 12:10:00,80.7,80.71,80.42,80.5,15100.0,78.4614,78.4711,78.1892,78.2669,15100.0
2014-01-28 12:15:00,80.43,80.5,80.18,80.27,19900.0,78.1989,78.2669,77.9558,78.0433,19900.0
2014-01-28 12:20:00,80.27,80.31,80.12,80.19,12100.0,78.0433,78.0822,77.8975,77.9655,12100.0
2014-01-28 12:25:00,80.18,80.28,80.11,80.28,21400.0,77.9558,78.053,77.8878,78.053,21400.0
2014-01-28 12:30:00,80.28,80.31,80.18,80.26,23500.0,78.053,78.0822,77.9558,78.0336,23500.0
2014-01-28 12:35:00,80.28,80.39,80.11,80.11,21000.0,78.053,78.16,77.8878,77.8878,21000.0
2014-01-28 12:40:00,80.11,80.24,79.95,80.03,25200.0,77.8878,78.0141,77.7322,77.81,25200.0
2014-01-28 12:45:00,80.04,80.15,80.0,80.08,12900.0,77.8197,77.9266,77.7808,77.8586,12900.0
2014-01-28 12:50:00,80.08,80.24,80.0,80.0,12900.0,77.8586,78.0141,77.7808,77.7808,12900.0
2014-01-28 12:55:00,80.01,80.11,80.0,80.11,11900.0,77.7905,77.8878,77.7808,77.8878,11900.0
2014-01-28 13:00:00,80.08,80.27,80.08,80.23,10900.0,77.8586,78.0433,77.8586,78.0044,10900.0
2014-01-28 13:05:00,80.25,80.27,80.0,80.08,24800.0,78.0239,78.0433,77.7808,77.8586,24800.0
2014-01-28 13:10:00,80.12,80.33,80.09,80.33,7700.0,77.8975,78.1017,77.8683,78.1017,7700.0
2014-01-28 13:15:00,80.37,80.56,80.34,80.53,8600.0,78.1405,78.3253,78.1114,78.2961,8600.0
2014-01-28 13:20:00,80.5,80.62,80.4,80.4,11600.0,78.2669,78.3836,78.1697,78.1697,11600.0
2014-01-28 13:25:00,80.4,80.62,80.4,80.55,12200.0,78.1697,78.3836,78.1697,78.3155,12200.0
2014-01-28 13:30:00,80.52,80.79,80.52,80.77,17500.0,78.2864,78.5489,78.2864,78.5294,17500.0
2014-01-28 13:35:00,80.79,80.83,80.7,80.81,14100.0,78.5489,78.5878,78.4614,78.5683,14100.0
2014-01-28 13:40:00,80.81,80.95,80.77,80.95,10200.0,78.5683,78.7045,78.5294,78.7045,10200.0
2014-01-28 13:45:00,80.92,81.01,80.9,80.91,12400.0,78.6753,78.7628,78.6558,78.6656,12400.0
2014-01-28 13:50:00,80.93,80.99,80.84,80.84,11500.0,78.685,78.7433,78.5975,78.5975,11500.0
2014-01-28 13:55:00,80.76,80.83,80.73,80.79,10400.0,78.5197,78.5878,78.4906,78.5489,10400.0
2014-01-28 14:00:00,80.77,80.9,80.68,80.82,11000.0,78.5294,78.6558,78.4419,78.5781,11000.0
2014-01-28 14:05:00,80.83,81.15,80.83,81.12,14000.0,78.5878,78.8989,78.5878,78.8697,14000.0
2014-01-28 14:10:00,81.08,81.18,81.0,81.18,8200.0,78.8308,78.9281,78.7531,78.9281,8200.0
2014-01-28 14:15:00,81.19,81.31,81.19,81.3,16900.0,78.9378,79.0545,78.9378,79.0447,16900.0
2014-01-28 14:20:00,81.28,81.46,81.28,81.43,14800.0,79.0253,79.2003,79.0253,79.1711,14800.0
2014-01-28 14:25:00,81.44,81.46,81.39,81.39,10700.0,79.1809,79.2003,79.1322,79.1322,10700.0
2014-01-28 14:30:00,81.4,81.4,81.25,81.28,8700.0,79.142,79.142,78.9961,79.0253,8700.0
2014-01-28 14:35:00,81.3,81.31,81.16,81.17,13200.0,79.0447,79.0545,78.9086,78.9183,13200.0
2014-01-28 14:40:00,81.18,81.22,81.06,81.13,7500.0,78.9281,78.967,78.8114,78.8795,7500.0
2014-01-28 14:45:00,81.14,81.32,81.13,81.27,7300.0,78.8892,79.0642,78.8795,79.0156,7300.0
2014-01-28 14:50:00,81.29,81.38,81.25,81.37,10900.0,79.035,79.1225,78.9961,79.1128,10900.0
2014-01-28 14:55:00,81.33,81.48,81.31,81.48,15900.0,79.0739,79.2198,79.0545,79.2198,15900.0
2014-01-28 15:00:00,81.49,81.49,81.37,81.41,16500.0,79.2295,79.2295,79.1128,79.1517,16500.0
2014-01-28 15:05:00,81.43,81.51,81.38,81.49,17500.0,79.1711,79.2489,79.1225,79.2295,17500.0
2014-01-28 15:10:00,81.47,81.5,81.32,81.42,19600.0,79.21,79.2392,79.0642,79.1614,19600.0
2014-01-28 15:15:00,81.42,81.5,81.42,81.46,16600.0,79.1614,79.2392,79.1614,79.2003,16600.0
2014-01-28 15:20:00,81.44,81.47,81.4,81.44,9500.0,79.1809,79.21,79.142,79.1809,9500.0
2014-01-28 15:25:00,81.45,81.5,81.41,81.5,16200.0,79.1906,79.2392,79.1517,79.2392,16200.0
2014-01-28 15:30:00,81.47,81.56,81.45,81.56,25500.0,79.21,79.2975,79.1906,79.2975,25500.0
2014-01-28 15:35:00,81.57,81.6,81.53,81.56,32000.0,79.3073,79.3364,79.2684,79.2975,32000.0
2014-01-28 15:40:00,81.58,81.6,81.47,81.58,18900.0,79.317,79.3364,79.21,79.317,18900.0
2014-01-28 15:45:00,81.58,81.64,81.44,81.51,37900.0,79.317,79.3753,79.1809,79.2489,37900.0
2014-01-28 15:50:00,81.54,81.6,81.47,81.5,52200.0,79.2781,79.3364,79.21,79.2392,52200.0
2014-01-28 15:55:00,81.49,81.59,81.45,81.59,87400.0,79.2295,79.3267,79.1906,79.3267,87400.0
2014-01-29 09:30:00,80.72,80.72,80.0,80.54,31800.0,78.4808,78.4808,77.7808,78.3058,31800.0
2014-01-29 09:35:00,80.6,81.0,80.32,80.5,12400.0,78.3642,78.7531,78.0919,78.2669,12400.0
2014-01-29 09:40:00,80.59,81.04,80.59,81.01,30400.0,78.3544,78.792,78.3544,78.7628,30400.0
2014-01-29 09:45:00,81.01,81.06,80.21,80.43,26300.0,78.7628,78.8114,77.985,78.1989,26300.0
2014-01-29 09:50:00,80.48,80.93,80.25,80.88,16500.0,78.2475,78.685,78.0239,78.6364,16500.0
2014-01-29 09:55:00,80.9,80.9,80.57,80.58,14100.0,78.6558,78.6558,78.335,78.3447,14100.0
2014-01-29 10:00:00,80.5,80.94,80.43,80.94,7200.0,78.2669,78.6947,78.1989,78.6947,7200.0
2014-01-29 10:05:00,80.9,81.19,80.81,80.92,35600.0,78.6558,78.9378,78.5683,78.6753,35600.0
2014-01-29 10:10:00,80.86,80.9,80.25,80.49,19000.0,78.6169,78.6558,78.0239,78.2572,19000.0
2014-01-29 10:15:00,80.5,80.78,80.36,80.52,14300.0,78.2669,78.5392,78.1308,78.2864,14300.0
2014-01-29 10:20:00,80.52,80.65,80.33,80.62,37800.0,78.2864,78.4128,78.1017,78.3836,37800.0
2014-01-29 10:25:00,80.59,80.78,80.44,80.58,42900.0,78.3544,78.5392,78.2086,78.3447,42900.0
2014-01-29 10:30:00,80.58,80.82,80.51,80.75,23300.0,78.3447,78.5781,78.2767,78.51,23300.0
2014-01-29 10:35:00,80.74,80.89,80.62,80.81,15100.0,78.5003,78.6461,78.3836,78.5683,15100.0
2014-01-29 10:40:00,80.83,80.88,80.68,80.88,22000.0,78.5878,78.6364,78.4419,78.6364,22000.0
2014-01-29 10:45:00,80.93,80.94,80.55,80.6,28500.0,78.685,78.6947,78.3155,78.3642,28500.0
2014-01-29 10:50:00,80.57,80.81,80.57,80.8,6900.0,78.335,78.5683,78.335,78.5586,6900.0
2014-01-29 10:55:00,80.8,80.87,80.7,80.8,15600.0,78.5586,78.6267,78.4614,78.5586,15600.0
2014-01-29 11:00:00,80.8,80.92,80.8,80.89,18900.0,78.5586,78.6753,78.5586,78.6461,18900.0
2014-01-29 11:05:00,80.85,81.0,80.74,80.86,25600.0,78.6072,78.7531,78.5003,78.6169,25600.0
2014-01-29 11:10:00,80.86,80.95,80.84,80.9,21300.0,78.6169,78.7045,78.5975,78.6558,21300.0
2014-01-29 11:15:00,80.85,80.99,80.82,80.95,16800.0,78.6072,78.7433,78.5781,78.7045,16800.0
2014-01-29 11:20:00,81.0,81.13,80.95,81.1,22900.0,78.7531,78.8795,78.7045,78.8503,22900.0
2014-01-29 11:25:00,81.1,81.31,81.02,81.25,27000.0,78.8503,79.0545,78.7725,78.9961,27000.0
2014-01-29 11:30:00,81.25,81.31,80.86,80.86,15200.0,78.9961,79.0545,78.6169,78.6169,15200.0
2014-01-29 11:35:00,80.93,80.96,80.84,80.85,8500.0,78.685,78.7142,78.5975,78.6072,8500.0
2014-01-29 11:40:00,80.89,80.95,80.75,80.92,11000.0,78.6461,78.7045,78.51,78.6753,11000.0
2014-01-29 11:45:00,80.94,80.95,80.81,80.88,10000.0,78.6947,78.7045,78.5683,78.6364,10000.0
2014-01-29 11:50:00,80.91,80.97,80.85,80.87,11900.0,78.6656,78.7239,78.6072,78.6267,11900.0
2014-01-29 11:55:00,80.91,80.96,80.83,80.86,12800.0,78.6656,78.7142,78.5878,78.6169,12800.0
2014-01-29 12:00:00,80.88,80.99,80.8,80.84,13900.0,78.6364,78.7433,78.5586,78.5975,13900.0
2014-01-29 12:05:00,80.89,80.96,80.66,80.67,9700.0,78.6461,78.7142,78.4225,78.4322,9700.0
2014-01-29 12:10:00,80.67,80.78,80.61,80.71,5200.0,78.4322,78.5392,78.3739,78.4711,5200.0
2014-01-29 12:15:00,80.71,80.8,80.66,80.72,7500.0,78.4711,78.5586,78.4225,78.4808,7500.0
2014-01-29 12:20:00,80.68,80.72,80.55,80.6,14300.0,78.4419,78.4808,78.3155,78.3642,14300.0
2014-01-29 12:25:00,80.65,80.65,80.37,80.37,6500.0,78.4128,78.4128,78.1405,78.1405,6500.0
2014-01-29 12:30:00,80.35,80.47,80.31,80.47,5300.0,78.1211,78.2378,78.0822,78.2378,5300.0
2014-01-29 12:35:00,80.4,80.41,80.2,80.3,11400.0,78.1697,78.1794,77.9753,78.0725,11400.0
2014-01-29 12:40:00,80.33,80.36,80.23,80.24,11800.0,78.1017,78.1308,78.0044,78.0141,11800.0
2014-01-29 12:45:00,80.24,80.31,80.22,80.31,7100.0,78.0141,78.0822,77.9947,78.0822,7100.0
2014-01-29 12:50:00,80.33,80.35,80.22,80.23,6500.0,78.1017,78.1211,77.9947,78.0044,6500.0
2014-01-29 12:55:00,80.27,80.31,80.24,80.29,8900.0,78.0433,78.0822,78.0141,78.0628,8900.0
2014-01-29 13:00:00,80.3,80.3,80.2,80.22,7700.0,78.0725,78.0725,77.9753,77.9947,7700.0
2014-01-29 13:05:00,80.21,80.23,80.16,80.2,20100.0,77.985,78.0044,77.9364,77.9753,20100.0
2014-01-29 13:10:00,80.18,80.18,79.97,80.02,35200.0,77.9558,77.9558,77.7516,77.8003,35200.0
2014-01-29 13:15:00,80.02,80.03,79.61,79.64,20500.0,77.8003,77.81,77.4016,77.4308,20500.0
2014-01-29 13:20:00,79.66,79.8,79.56,79.77,31600.0,77.4502,77.5864,77.353,77.5572,31600.0
2014-01-29 13:25:00,79.78,79.78,79.65,79.66,11900.0,77.5669,77.5669,77.4405,77.4502,11900.0
2014-01-29 13:30:00,79.69,79.75,79.61,79.71,31500.0,77.4794,77.5377,77.4016,77.4988,31500.0
2014-01-29 13:35:00,79.75,79.76,79.6,79.64,25900.0,77.5377,77.5475,77.3919,77.4308,25900.0
2014-01-29 13:40:00,79.64,79.77,79.62,79.7,19300.0,77.4308,77.5572,77.4113,77.4891,19300.0
2014-01-29 13:45:00,79.69,80.05,79.62,80.05,15600.0,77.4794,77.8294,77.4113,77.8294,15600.0
2014-01-29 13:50:00,80.05,80.1,79.99,80.05,9500.0,77.8294,77.878,77.7711,77.8294,9500.0
2014-01-29 13:55:00,80.05,80.16,79.94,80.15,16500.0,77.8294,77.9364,77.7225,77.9266,16500.0
2014-01-29 14:00:00,80.21,80.44,79.77,80.12,28600.0,77.985,78.2086,77.5572,77.8975,28600.0
2014-01-29 14:05:00,80.13,80.13,79.74,79.99,31900.0,77.9072,77.9072,77.528,77.7711,31900.0
2014-01-29 14:10:00,79.99,80.0,79.69,79.78,12200.0,77.7711,77.7808,77.4794,77.5669,12200.0
2014-01-29 14:15:00,79.87,79.99,79.38,79.51,33800.0,77.6544,77.7711,77.178,77.3044,33800.0
2014-01-29 14:20:00,79.52,79.84,79.5,79.84,23600.0,77.3141,77.6252,77.2947,77.6252,23600.0
2014-01-29 14:25:00,79.85,80.26,79.74,80.05,19400.0,77.635,78.0336,77.528,77.8294,19400.0
2014-01-29 14:30:00,80.08,80.33,79.82,80.26,15900.0,77.8586,78.1017,77.6058,78.0336,15900.0
2014-01-29 14:35:00,80.23,80.32,80.13,80.32,24300.0,78.0044,78.0919,77.9072,78.0919,24300.0
2014-01-29 14:40:00,80.31,80.39,80.18,80.19,22100.0,78.0822,78.16,77.9558,77.9655,22100.0
2014-01-29 14:45:00,80.2,80.23,79.93,80.02,21000.0,77.9753,78.0044,77.7127,77.8003,21000.0
2014-01-29 14:50:00,80.06,80.22,79.8,79.8,12300.0,77.8391,77.9947,77.5864,77.5864,12300.0
2014-01-29 14:55:00,79.79,79.97,79.74,79.74,11300.0,77.5766,77.7516,77.528,77.528,11300.0
2014-01-29 15:00:00,79.7,79.75,79.54,79.73,11500.0,77.4891,77.5377,77.3336,77.5183,11500.0
2014-01-29 15:05:00,79.75,79.84,79.65,79.75,9600.0,77.5377,77.6252,77.4405,77.5377,9600.0
2014-01-29 15:10:00,79.78,79.8,79.39,79.44,29600.0,77.5669,77.5864,77.1877,77.2363,29600.0
2014-01-29 15:15:00,79.45,79.53,79.2,79.25,31500.0,77.2461,77.3238,77.003,77.0516,31500.0
2014-01-29 15:20:00,79.16,79.77,79.09,79.75,18200.0,76.9641,77.5572,76.896,77.5377,18200.0
2014-01-29 15:25:00,79.69,79.77,79.5,79.56,14700.0,77.4794,77.5572,77.2947,77.353,14700.0
2014-01-29 15:30:00,79.56,79.58,79.32,79.46,29200.0,77.353,77.3725,77.1197,77.2558,29200.0
2014-01-29 15:35:00,79.47,79.75,79.4,79.68,18500.0,77.2655,77.5377,77.1974,77.4697,18500.0
2014-01-29 15:40:00,79.62,79.73,79.53,79.72,30900.0,77.4113,77.5183,77.3238,77.5086,30900.0
2014-01-29 15:45:00,79.76,80.02,79.72,79.75,42000.0,77.5475,77.8003,77.5086,77.5377,42000.0
2014-01-29 15:50:00,79.74,79.99,79.69,79.92,66600.0,77.528,77.7711,77.4794,77.703,66600.0
2014-01-29 15:55:00,79.92,80.06,79.89,80.0,115000.0,77.703,77.8391,77.6739,77.7808,115000.0
2014-01-30 09:30:00,80.92,81.49,80.92,81.18,20600.0,78.6753,79.2295,78.6753,78.9281,20600.0
2014-01-30 09:35:00,81.14,81.25,80.65,81.24,9100.0,78.8892,78.9961,78.4128,78.9864,9100.0
2014-01-30 09:40:00,81.27,81.27,80.74,80.8,9000.0,79.0156,79.0156,78.5003,78.5586,9000.0
2014-01-30 09:45:00,80.89,81.03,80.26,80.69,32700.0,78.6461,78.7822,78.0336,78.4517,32700.0
2014-01-30 09:50:00,80.73,81.26,80.73,81.0,10400.0,78.4906,79.0059,78.4906,78.7531,10400.0
2014-01-30 09:55:00,80.95,81.29,80.87,81.18,14600.0,78.7045,79.035,78.6267,78.9281,14600.0
2014-01-30 10:00:00,81.07,81.07,80.79,80.99,16300.0,78.8211,78.8211,78.5489,78.7433,16300.0
2014-01-30 10:05:00,80.95,81.04,80.66,80.66,8300.0,78.7045,78.792,78.4225,78.4225,8300.0
2014-01-30 10:10:00,80.65,80.92,80.46,80.84,12200.0,78.4128,78.6753,78.228,78.5975,12200.0
2014-01-30 10:15:00,80.85,80.86,80.57,80.73,9800.0,78.6072,78.6169,78.335,78.4906,9800.0
2014-01-30 10:20:00,80.67,81.1,80.67,80.95,8300.0,78.4322,78.8503,78.4322,78.7045,8300.0
2014-01-30 10:25:00,80.94,81.28,80.94,81.17,17100.0,78.6947,79.0253,78.6947,78.9183,17100.0
2014-01-30 10:30:00,81.1,81.13,80.94,80.94,9200.0,78.8503,78.8795,78.6947,78.6947,9200.0
2014-01-30 10:35:00,81.03,81.22,80.96,81.22,6300.0,78.7822,78.967,78.7142,78.967,6300.0
2014-01-30 10:40:00,81.17,81.23,81.11,81.17,14700.0,78.9183,78.9767,78.86,78.9183,14700.0
2014-01-30 10:45:00,81.15,81.18,80.91,80.95,10700.0,78.8989,78.9281,78.6656,78.7045,10700.0
2014-01-30 10:50:00,80.95,81.14,80.93,81.07,11100.0,78.7045,78.8892,78.685,78.8211,11100.0
2014-01-30 10:55:00,81.13,81.26,81.13,81.26,15500.0,78.8795,79.0059,78.8795,79.0059,15500.0
2014-01-30 11:00:00,81.29,81.45,81.27,81.45,12100.0,79.035,79.1906,79.0156,79.1906,12100.0
2014-01-30 11:05:00,81.44,81.53,81.38,81.53,15100.0,79.1809,79.2684,79.1225,79.2684,15100.0
2014-01-30 11:10:00,81.54,81.55,81.43,81.52,11400.0,79.2781,79.2878,79.1711,79.2586,11400.0
2014-01-30 11:15:00,81.45,81.6,81.44,81.6,15000.0,79.1906,79.3364,79.1809,79.3364,15000.0
2014-01-30 11:20:00,81.55,81.84,81.55,81.84,14400.0,79.2878,79.5698,79.2878,79.5698,14400.0
2014-01-30 11:25:00,81.84,81.85,81.76,81.85,10800.0,79.5698,79.5795,79.492,79.5795,10800.0
2014-01-30 11:30:00,81.85,81.88,81.73,81.77,13700.0,79.5795,79.6087,79.4628,79.5017,13700.0
2014-01-30 11:35:00,81.76,82.05,81.67,82.04,36000.0,79.492,79.7739,79.4045,79.7642,36000.0
2014-01-30 11:40:00,82.0,82.29,82.0,82.12,36700.0,79.7253,80.0073,79.7253,79.842,36700.0
2014-01-30 11:45:00,82.12,82.42,82.09,82.33,60500.0,79.842,80.1337,79.8128,80.0462,60500.0
2014-01-30 11:50:00,82.33,82.68,82.33,82.56,23700.0,80.0462,80.3865,80.0462,80.2698,23700.0
2014-01-30 11:55:00,82.57,82.58,82.27,82.3,17100.0,80.2795,80.2892,79.9878,80.017,17100.0
2014-01-30 12:00:00,82.39,82.42,82.2,82.32,17700.0,80.1045,80.1337,79.9198,80.0364,17700.0
2014-01-30 12:05:00,82.31,82.41,82.25,82.41,16500.0,80.0267,80.124,79.9684,80.124,16500.0
2014-01-30 12:10:00,82.41,82.44,82.31,82.35,26100.0,80.124,80.1531,80.0267,80.0656,26100.0
2014-01-30 12:15:00,82.34,82.45,82.26,82.26,16800.0,80.0559,80.1628,79.9781,79.9781,16800.0
2014-01-30 12:20:00,82.34,82.51,82.28,82.5,24900.0,80.0559,80.2212,79.9976,80.2115,24900.0
2014-01-30 12:25:00,82.48,82.48,81.99,81.99,20300.0,80.192,80.192,79.7156,79.7156,20300.0
2014-01-30 12:30:00,82.0,82.14,81.9,81.94,18600.0,79.7253,79.8614,79.6281,79.667,18600.0
2014-01-30 12:35:00,81.95,81.96,81.77,81.87,26000.0,79.6767,79.6864,79.5017,79.5989,26000.0
2014-01-30 12:40:00,81.87,81.94,81.84,81.88,12000.0,79.5989,79.667,79.5698,79.6087,12000.0
2014-01-30 12:45:00,81.84,81.94,81.83,81.92,16200.0,79.5698,79.667,79.56,79.6475,16200.0
2014-01-30 12:50:00,81.92,82.01,81.9,81.96,15800.0,79.6475,79.735,79.6281,79.6864,15800.0
2014-01-30 12:55:00,82.0,82.08,81.96,82.04,11000.0,79.7253,79.8031,79.6864,79.7642,11000.0
2014-01-30 13:00:00,82.05,82.09,82.0,82.04,13600.0,79.7739,79.8128,79.7253,79.7642,13600.0
2014-01-30 13:05:00,82.03,82.06,82.01,82.06,7500.0,79.7545,79.7837,79.735,79.7837,7500.0
2014-01-30 13:10:00,82.04,82.07,81.84,81.84,10100.0,79.7642,79.7934,79.5698,79.5698,10100.0
2014-01-30 13:15:00,81.87,81.87,81.82,81.84,16000.0,79.5989,79.5989,79.5503,79.5698,16000.0
2014-01-30 13:20:00,81.83,81.84,81.78,81.78,16000.0,79.56,79.5698,79.5114,79.5114,16000.0
2014-01-30 13:25:00,81.82,81.85,81.79,81.8,9600.0,79.5503,79.5795,79.5212,79.5309,9600.0
2014-01-30 13:30:00,81.78,81.83,81.73,81.73,11800.0,79.5114,79.56,79.4628,79.4628,11800.0
2014-01-30 13:35:00,81.73,81.78,81.71,81.75,7200.0,79.4628,79.5114,79.4434,79.4823,7200.0
2014-01-30 13:40:00,81.73,81.8,81.72,81.74,18200.0,79.4628,79.5309,79.4531,79.4725,18200.0
2014-01-30 13:45:00,81.75,81.75,81.7,81.73,13100.0,79.4823,79.4823,79.4336,79.4628,13100.0
2014-01-30 13:50:00,81.72,81.75,81.62,81.7,14400.0,79.4531,79.4823,79.3559,79.4336,14400.0
2014-01-30 13:55:00,81.67,81.75,81.64,81.75,12800.0,79.4045,79.4823,79.3753,79.4823,12800.0
2014-01-30 14:00:00,81.72,81.73,81.54,81.6,12200.0,79.4531,79.4628,79.2781,79.3364,12200.0
2014-01-30 14:05:00,81.6,81.62,81.49,81.49,12500.0,79.3364,79.3559,79.2295,79.2295,12500.0
2014-01-30 14:10:00,81.49,81.53,81.38,81.4,20000.0,79.2295,79.2684,79.1225,79.142,20000.0
2014-01-30 14:15:00,81.4,81.59,81.4,81.53,8000.0,79.142,79.3267,79.142,79.2684,8000.0
2014-01-30 14:20:00,81.54,81.65,81.47,81.5,16500.0,79.2781,79.385,79.21,79.2392,16500.0
2014-01-30 14:25:00,81.48,81.49,81.29,81.37,26300.0,79.2198,79.2295,79.035,79.1128,26300.0
2014-01-30 14:30:00,81.38,81.5,81.33,81.34,24500.0,79.1225,79.2392,79.0739,79.0836,24500.0
2014-01-30 14:35:00,81.33,81.4,81.3,81.4,15400.0,79.0739,79.142,79.0447,79.142,15400.0
2014-01-30 14:40:00,81.39,81.4,81.25,81.3,27400.0,79.1322,79.142,78.9961,79.0447,27400.0
2014-01-30 14:45:00,81.29,81.29,81.02,81.02,20100.0,79.035,79.035,78.7725,78.7725,20100.0
2014-01-30 14:50:00,81.02,81.22,81.02,81.16,19900.0,78.7725,78.967,78.7725,78.9086,19900.0
2014-01-30 14:55:00,81.2,81.43,81.16,81.43,9800.0,78.9475,79.1711,78.9086,79.1711,9800.0
2014-01-30 15:00:00,81.43,81.61,81.43,81.58,15000.0,79.1711,79.3461,79.1711,79.317,15000.0
2014-01-30 15:05:00,81.56,81.62,81.5,81.5,20500.0,79.2975,79.3559,79.2392,79.2392,20500.0
2014-01-30 15:10:00,81.53,81.7,81.51,81.67,21000.0,79.2684,79.4336,79.2489,79.4045,21000.0
2014-01-30 15:15:00,81.65,81.72,81.58,81.59,20500.0,79.385,79.4531,79.317,79.3267,20500.0
2014-01-30 15:20:00,81.58,81.64,81.45,81.54,19000.0,79.317,79.3753,79.1906,79.2781,19000.0
2014-01-30 15:25:00,81.54,81.6,81.41,81.44,23600.0,79.2781,79.3364,79.1517,79.1809,23600.0
2014-01-30 15:30:00,81.45,81.62,81.42,81.48,18600.0,79.1906,79.3559,79.1614,79.2198,18600.0
2014-01-30 15:35:00,81.46,81.62,81.46,81.62,26700.0,79.2003,79.3559,79.2003,79.3559,26700.0
2014-01-30 15:40:00,81.6,81.73,81.6,81.68,27200.0,79.3364,79.4628,79.3364,79.4142,27200.0
2014-01-30 15:45:00,81.69,81.75,81.52,81.53,38200.0,79.4239,79.4823,79.2586,79.2684,38200.0
2014-01-30 15:50:00,81.56,81.69,81.46,81.63,54200.0,79.2975,79.4239,79.2003,79.3656,54200.0
2014-01-30 15:55:00,81.66,81.71,81.5,81.6,65000.0,79.3948,79.4434,79.2392,79.3364,65000.0
2014-01-31 09:30:00,80.7,81.11,80.12,80.41,56400.0,78.4614,78.86,77.8975,78.1794,56400.0
2014-01-31 09:35:00,80.51,80.76,80.32,80.7,28500.0,78.2767,78.5197,78.0919,78.4614,28500.0
2014-01-31 09:40:00,80.72,81.08,80.41,81.02,25400.0,78.4808,78.8308,78.1794,78.7725,25400.0
2014-01-31 09:45:00,81.05,81.2,80.61,80.72,26500.0,78.8017,78.9475,78.3739,78.4808,26500.0
2014-01-31 09:50:00,80.87,81.5,80.87,81.32,20000.0,78.6267,79.2392,78.6267,79.0642,20000.0
2014-01-31 09:55:00,81.25,81.28,80.46,80.51,12800.0,78.9961,79.0253,78.228,78.2767,12800.0
2014-01-31 10:00:00,80.87,81.35,80.87,80.94,6400.0,78.6267,79.0934,78.6267,78.6947,6400.0
2014-01-31 10:05:00,80.94,81.0,80.56,80.77,12100.0,78.6947,78.7531,78.3253,78.5294,12100.0
2014-01-31 10:10:00,80.84,81.0,80.77,80.81,12900.0,78.5975,78.7531,78.5294,78.5683,12900.0
2014-01-31 10:15:00,80.85,80.93,80.67,80.82,9300.0,78.6072,78.685,78.4322,78.5781,9300.0
2014-01-31 10:20:00,80.73,81.04,80.73,80.81,8000.0,78.4906,78.792,78.4906,78.5683,8000.0
2014-01-31 10:25:00,80.88,80.9,80.56,80.66,5100.0,78.6364,78.6558,78.3253,78.4225,5100.0
2014-01-31 10:30:00,80.68,80.92,80.64,80.67,4700.0,78.4419,78.6753,78.4031,78.4322,4700.0
2014-01-31 10:35:00,80.64,81.07,80.61,81.01,3900.0,78.4031,78.8211,78.3739,78.7628,3900.0
2014-01-31 10:40:00,81.09,81.26,80.71,80.76,7300.0,78.8406,79.0059,78.4711,78.5197,7300.0
2014-01-31 10:45:00,80.89,81.37,80.89,81.37,7100.0,78.6461,79.1128,78.6461,79.1128,7100.0
2014-01-31 10:50:00,81.41,81.5,80.97,81.14,26400.0,79.1517,79.2392,78.7239,78.8892,26400.0
2014-01-31 10:55:00,81.1,81.29,80.9,81.11,9500.0,78.8503,79.035,78.6558,78.86,9500.0
2014-01-31 11:00:00,81.06,81.18,80.89,81.1,69900.0,78.8114,78.9281,78.6461,78.8503,69900.0
2014-01-31 11:05:00,81.18,81.45,81.18,81.45,21300.0,78.9281,79.1906,78.9281,79.1906,21300.0
2014-01-31 11:10:00,81.45,81.46,81.22,81.3,9000.0,79.1906,79.2003,78.967,79.0447,9000.0
2014-01-31 11:15:00,81.3,81.51,80.96,80.96,20700.0,79.0447,79.2489,78.7142,78.7142,20700.0
2014-01-31 11:20:00,81.01,81.35,80.94,81.35,9300.0,78.7628,79.0934,78.6947,79.0934,9300.0
2014-01-31 11:25:00,81.3,81.45,81.18,81.45,9800.0,79.0447,79.1906,78.9281,79.1906,9800.0
2014-01-31 11:30:00,81.5,81.59,81.46,81.55,13600.0,79.2392,79.3267,79.2003,79.2878,13600.0
2014-01-31 11:35:00,81.56,81.57,81.44,81.57,8500.0,79.2975,79.3073,79.1809,79.3073,8500.0
2014-01-31 11:40:00,81.58,81.72,81.51,81.7,16800.0,79.317,79.4531,79.2489,79.4336,16800.0
2014-01-31 11:45:00,81.74,81.82,81.66,81.81,7600.0,79.4725,79.5503,79.3948,79.5406,7600.0
2014-01-31 11:50:00,81.75,81.85,81.61,81.66,8900.0,79.4823,79.5795,79.3461,79.3948,8900.0
2014-01-31 11:55:00,81.6,81.87,81.58,81.87,11500.0,79.3364,79.5989,79.317,79.5989,11500.0
2014-01-31 12:00:00,81.88,81.92,81.69,81.69,15700.0,79.6087,79.6475,79.4239,79.4239,15700.0
2014-01-31 12:05:00,81.71,81.92,81.69,81.92,12700.0,79.4434,79.6475,79.4239,79.6475,12700.0
2014-01-31 12:10:00,81.92,82.02,81.76,81.84,14000.0,79.6475,79.7448,79.492,79.5698,14000.0
2014-01-31 12:15:00,81.78,81.78,81.6,81.64,10500.0,79.5114,79.5114,79.3364,79.3753,10500.0
2014-01-31 12:20:00,81.66,81.71,81.63,81.68,6700.0,79.3948,79.4434,79.3656,79.4142,6700.0
2014-01-31 12:25:00,81.69,81.88,81.69,81.86,7300.0,79.4239,79.6087,79.4239,79.5892,7300.0
2014-01-31 12:30:00,81.89,81.89,81.65,81.78,6600.0,79.6184,79.6184,79.385,79.5114,6600.0
2014-01-31 12:35:00,81.78,81.81,81.66,81.75,9400.0,79.5114,79.5406,79.3948,79.4823,9400.0
2014-01-31 12:40:00,81.78,81.94,81.78,81.94,4000.0,79.5114,79.667,79.5114,79.667,4000.0
2014-01-31 12:45:00,81.96,82.14,81.96,82.02,8800.0,79.6864,79.8614,79.6864,79.7448,8800.0
2014-01-31 12:50:00,82.07,82.12,81.98,82.07,12200.0,79.7934,79.842,79.7059,79.7934,12200.0
2014-01-31 12:55:00,82.1,82.11,82.0,82.06,12300.0,79.8226,79.8323,79.7253,79.7837,12300.0
2014-01-31 13:00:00,82.06,82.06,81.9,81.9,8600.0,79.7837,79.7837,79.6281,79.6281,8600.0
2014-01-31 13:05:00,81.96,81.96,81.63,81.74,11500.0,79.6864,79.6864,79.3656,79.4725,11500.0
2014-01-31 13:10:00,81.69,81.85,81.65,81.85,4400.0,79.4239,79.5795,79.385,79.5795,4400.0
2014-01-31 13:15:00,81.85,81.85,81.64,81.73,8500.0,79.5795,79.5795,79.3753,79.4628,8500.0
2014-01-31 13:20:00,81.72,81.75,81.66,81.7,4500.0,79.4531,79.4823,79.3948,79.4336,4500.0
2014-01-31 13:25:00,81.66,81.66,81.56,81.6,6600.0,79.3948,79.3948,79.2975,79.3364,6600.0
2014-01-31 13:30:00,81.59,81.64,81.53,81.58,5300.0,79.3267,79.3753,79.2684,79.317,5300.0
2014-01-31 13:35:00,81.55,81.55,81.33,81.35,24300.0,79.2878,79.2878,79.0739,79.0934,24300.0
2014-01-31 13:40:00,81.35,81.54,81.35,81.44,6600.0,79.0934,79.2781,79.0934,79.1809,6600.0
2014-01-31 13:45:00,81.43,81.7,81.35,81.61,7500.0,79.1711,79.4336,79.0934,79.3461,7500.0
2014-01-31 13:50:00,81.62,81.78,81.61,81.74,7100.0,79.3559,79.5114,79.3461,79.4725,7100.0
2014-01-31 13:55:00,81.76,81.85,81.62,81.85,5000.0,79.492,79.5795,79.3559,79.5795,5000.0
2014-01-31 14:00:00,81.79,81.85,81.69,81.76,6300.0,79.5212,79.5795,79.4239,79.492,6300.0
2014-01-31 14:05:00,81.72,81.75,81.65,81.75,2900.0,79.4531,79.4823,79.385,79.4823,2900.0
2014-01-31 14:10:00,81.75,81.77,81.53,81.56,5000.0,79.4823,79.5017,79.2684,79.2975,5000.0
2014-01-31 14:15:00,81.6,81.71,81.52,81.71,4500.0,79.3364,79.4434,79.2586,79.4434,4500.0
2014-01-31 14:20:00,81.67,81.71,81.53,81.56,3700.0,79.4045,79.4434,79.2684,79.2975,3700.0
2014-01-31 14:25:00,81.64,81.66,81.53,81.66,2900.0,79.3753,79.3948,79.2684,79.3948,2900.0
2014-01-31 14:30:00,81.64,81.64,81.5,81.54,3500.0,79.3753,79.3753,79.2392,79.2781,3500.0
2014-01-31 14:35:00,81.47,81.72,81.47,81.72,6000.0,79.21,79.4531,79.21,79.4531,6000.0
2014-01-31 14:40:00,81.71,81.78,81.66,81.78,4900.0,79.4434,79.5114,79.3948,79.5114,4900.0
2014-01-31 14:45:00,81.78,81.82,81.71,81.77,8500.0,79.5114,79.5503,79.4434,79.5017,8500.0
2014-01-31 14:50:00,81.74,81.77,81.55,81.55,3900.0,79.4725,79.5017,79.2878,79.2878,3900.0
2014-01-31 14:55:00,81.54,81.6,81.52,81.52,4300.0,79.2781,79.3364,79.2586,79.2586,4300.0
2014-01-31 15:00:00,81.55,81.55,81.42,81.54,7600.0,79.2878,79.2878,79.1614,79.2781,7600.0
2014-01-31 15:05:00,81.53,81.53,81.29,81.29,10000.0,79.2684,79.2684,79.035,79.035,10000.0
2014-01-31 15:10:00,81.3,81.4,81.3,81.36,8800.0,79.0447,79.142,79.0447,79.1031,8800.0
2014-01-31 15:15:00,81.4,81.4,81.2,81.2,6900.0,79.142,79.142,78.9475,78.9475,6900.0
2014-01-31 15:20:00,81.18,81.3,81.14,81.3,5800.0,78.9281,79.0447,78.8892,79.0447,5800.0
2014-01-31 15:25:00,81.29,81.35,81.2,81.24,8500.0,79.035,79.0934,78.9475,78.9864,8500.0
2014-01-31 15:30:00,81.28,81.39,81.28,81.28,6600.0,79.0253,79.1322,79.0253,79.0253,6600.0
2014-01-31 15:35:00,81.31,81.37,81.17,81.27,10300.0,79.0545,79.1128,78.9183,79.0156,10300.0
2014-01-31 15:40:00,81.27,81.29,81.08,81.08,17000.0,79.0156,79.035,78.8308,78.8308,17000.0
2014-01-31 15:45:00,81.12,81.14,80.9,81.0,39300.0,78.8697,78.8892,78.6558,78.7531,39300.0
2014-01-31 15:50:00,81.0,81.05,80.91,81.0,21200.0,78.7531,78.8017,78.6656,78.7531,21200.0
2014-01-31 15:55:00,80.97,81.01,80.75,80.94,60100.0,78.7239,78.7628,78.51,78.6947,60100.0
2014-02-03 09:30:00,81.12,81.53,80.43,80.44,36900.0,78.8697,79.2684,78.1989,78.2086,36900.0
2014-02-03 09:35:00,80.45,81.1,80.44,80.86,17300.0,78.2183,78.8503,78.2086,78.6169,17300.0
2014-02-03 09:40:00,80.66,81.05,80.61,80.61,17500.0,78.4225,78.8017,78.3739,78.3739,17500.0
2014-02-03 09:45:00,80.61,80.72,80.0,80.01,19400.0,78.3739,78.4808,77.7808,77.7905,19400.0
2014-02-03 09:50:00,80.01,80.35,79.93,80.16,55000.0,77.7905,78.1211,77.7127,77.9364,55000.0
2014-02-03 09:55:00,80.21,80.29,80.09,80.22,23800.0,77.985,78.0628,77.8683,77.9947,23800.0
2014-02-03 10:00:00,80.08,80.15,78.75,78.83,50400.0,77.8586,77.9266,76.5655,76.6433,50400.0
2014-02-03 10:05:00,78.9,79.0,78.64,78.74,59700.0,76.7113,76.8085,76.4585,76.5558,59700.0
2014-02-03 10:10:00,78.71,78.75,77.51,77.74,78400.0,76.5266,76.5655,75.3599,75.5835,78400.0
2014-02-03 10:15:00,77.76,77.8,77.35,77.49,34300.0,75.6029,75.6418,75.2043,75.3404,34300.0
2014-02-03 10:20:00,77.5,77.8,77.36,77.56,25700.0,75.3502,75.6418,75.214,75.4085,25700.0
2014-02-03 10:25:00,77.56,77.66,77.37,77.6,41400.0,75.4085,75.5057,75.2238,75.4474,41400.0
2014-02-03 10:30:00,77.61,77.61,77.16,77.16,69900.0,75.4571,75.4571,75.0196,75.0196,69900.0
2014-02-03 10:35:00,77.19,77.4,77.13,77.4,69600.0,75.0488,75.2529,74.9904,75.2529,69600.0
2014-02-03 10:40:00,77.4,78.19,77.37,78.17,59400.0,75.2529,76.021,75.2238,76.0016,59400.0
2014-02-03 10:45:00,78.17,78.4,77.86,77.86,38800.0,76.0016,76.2252,75.7002,75.7002,38800.0
2014-02-03 10:50:00,77.95,77.95,77.32,77.32,44400.0,75.7877,75.7877,75.1751,75.1751,44400.0
2014-02-03 10:55:00,77.34,77.68,77.3,77.53,26100.0,75.1946,75.5252,75.1557,75.3793,26100.0
2014-02-03 11:00:00,77.58,77.92,77.24,77.24,30800.0,75.4279,75.7585,75.0974,75.0974,30800.0
2014-02-03 11:05:00,77.23,77.45,77.06,77.26,48500.0,75.0876,75.3015,74.9224,75.1168,48500.0
2014-02-03 11:10:00,77.26,77.26,76.57,76.58,45800.0,75.1168,75.1168,74.446,74.4557,45800.0
2014-02-03 11:15:00,76.59,76.73,76.5,76.67,43900.0,74.4654,74.6015,74.3779,74.5432,43900.0
2014-02-03 11:20:00,76.67,76.73,76.52,76.64,21200.0,74.5432,74.6015,74.3973,74.514,21200.0
2014-02-03 11:25:00,76.63,76.87,76.63,76.63,24300.0,74.5043,74.7376,74.5043,74.5043,24300.0
2014-02-03 11:30:00,76.61,77.19,76.57,77.1,22300.0,74.4848,75.0488,74.446,74.9613,22300.0
2014-02-03 11:35:00,77.03,77.16,76.89,77.06,21600.0,74.8932,75.0196,74.7571,74.9224,21600.0
2014-02-03 11:40:00,77.09,77.12,76.91,76.91,16300.0,74.9515,74.9807,74.7765,74.7765,16300.0
2014-02-03 11:45:00,76.95,76.97,76.27,76.39,33900.0,74.8154,74.8349,74.1543,74.2709,33900.0
2014-02-03 11:50:00,76.45,76.49,76.25,76.35,28300.0,74.3293,74.3682,74.1348,74.2321,28300.0
2014-02-03 11:55:00,76.33,76.33,75.92,75.92,31900.0,74.2126,74.2126,73.814,73.814,31900.0
2014-02-03 12:00:00,75.98,76.04,75.68,75.76,46000.0,73.8723,73.9307,73.5806,73.6584,46000.0
2014-02-03 12:05:00,75.7,76.1,75.65,76.04,52500.0,73.6001,73.989,73.5515,73.9307,52500.0
2014-02-03 12:10:00,76.06,76.32,76.0,76.26,44200.0,73.9501,74.2029,73.8918,74.1446,44200.0
2014-02-03 12:15:00,76.25,76.37,76.03,76.37,39000.0,74.1348,74.2515,73.9209,74.2515,39000.0
2014-02-03 12:20:00,76.34,76.68,76.27,76.59,31000.0,74.2223,74.5529,74.1543,74.4654,31000.0
2014-02-03 12:25:00,76.61,77.01,76.58,77.0,42900.0,74.4848,74.8737,74.4557,74.864,42900.0
2014-02-03 12:30:00,76.97,77.23,76.96,77.16,28000.0,74.8349,75.0876,74.8251,75.0196,28000.0
2014-02-03 12:35:00,77.15,77.42,76.93,77.0,62200.0,75.0099,75.2724,74.796,74.864,62200.0
2014-02-03 12:40:00,76.98,77.17,76.89,76.89,22300.0,74.8446,75.0293,74.7571,74.7571,22300.0
2014-02-03 12:45:00,76.87,76.87,76.61,76.74,25700.0,74.7376,74.7376,74.4848,74.6112,25700.0
2014-02-03 12:50:00,76.71,76.79,76.59,76.65,33400.0,74.5821,74.6599,74.4654,74.5237,33400.0
2014-02-03 12:55:00,76.7,76.7,76.36,76.4,13900.0,74.5723,74.5723,74.2418,74.2807,13900.0
2014-02-03 13:00:00,76.4,76.44,76.2,76.27,27300.0,74.2807,74.3196,74.0862,74.1543,27300.0
2014-02-03 13:05:00,76.31,76.31,76.07,76.15,22100.0,74.1932,74.1932,73.9598,74.0376,22100.0
2014-02-03 13:10:00,76.16,76.25,75.89,75.89,25800.0,74.0473,74.1348,73.7848,73.7848,25800.0
2014-02-03 13:15:00,75.86,75.96,75.51,75.59,41400.0,73.7556,73.8529,73.4154,73.4931,41400.0
2014-02-03 13:20:00,75.67,75.72,75.41,75.43,22000.0,73.5709,73.6195,73.3181,73.3376,22000.0
2014-02-03 13:25:00,75.43,75.53,75.15,75.19,33500.0,73.3376,73.4348,73.0653,73.1042,33500.0
2014-02-03 13:30:00,75.19,75.59,75.19,75.59,30300.0,73.1042,73.4931,73.1042,73.4931,30300.0
2014-02-03 13:35:00,75.59,75.71,75.5,75.6,43800.0,73.4931,73.6098,73.4056,73.5029,43800.0
2014-02-03 13:40:00,75.57,75.85,75.52,75.74,40000.0,73.4737,73.7459,73.4251,73.639,40000.0
2014-02-03 13:45:00,75.73,75.8,75.39,75.48,32500.0,73.6293,73.6973,73.2987,73.3862,32500.0
2014-02-03 13:50:00,75.58,75.74,75.48,75.62,24600.0,73.4834,73.639,73.3862,73.5223,24600.0
2014-02-03 13:55:00,75.63,75.63,75.26,75.26,28600.0,73.532,73.532,73.1723,73.1723,28600.0
2014-02-03 14:00:00,75.25,75.25,74.86,74.93,90500.0,73.1626,73.1626,72.7834,72.8514,90500.0
2014-02-03 14:05:00,74.93,75.15,74.88,75.0,42600.0,72.8514,73.0653,72.8028,72.9195,42600.0
2014-02-03 14:10:00,75.01,75.44,74.93,75.38,55700.0,72.9292,73.3473,72.8514,73.289,55700.0
2014-02-03 14:15:00,75.38,75.54,75.3,75.44,45400.0,73.289,73.4445,73.2112,73.3473,45400.0
2014-02-03 14:20:00,75.54,75.54,75.33,75.45,70600.0,73.4445,73.4445,73.2404,73.357,70600.0
2014-02-03 14:25:00,75.48,75.49,75.31,75.47,39300.0,73.3862,73.3959,73.2209,73.3765,39300.0
2014-02-03 14:30:00,75.47,75.56,75.35,75.47,49700.0,73.3765,73.464,73.2598,73.3765,49700.0
2014-02-03 14:35:00,75.48,75.68,75.38,75.49,38600.0,73.3862,73.5806,73.289,73.3959,38600.0
2014-02-03 14:40:00,75.45,75.61,75.41,75.47,30600.0,73.357,73.5126,73.3181,73.3765,30600.0
2014-02-03 14:45:00,75.44,75.46,75.12,75.16,38700.0,73.3473,73.3667,73.0362,73.0751,38700.0
2014-02-03 14:50:00,75.18,75.2,74.57,74.61,60000.0,73.0945,73.114,72.5014,72.5403,60000.0
2014-02-03 14:55:00,74.6,74.82,74.4,74.41,38800.0,72.5306,72.7445,72.3361,72.3459,38800.0
2014-02-03 15:00:00,74.41,74.74,74.4,74.67,39900.0,72.3459,72.6667,72.3361,72.5987,39900.0
2014-02-03 15:05:00,74.65,74.76,74.47,74.64,41300.0,72.5792,72.6862,72.4042,72.5695,41300.0
2014-02-03 15:10:00,74.66,74.83,74.55,74.71,48200.0,72.5889,72.7542,72.482,72.6375,48200.0
2014-02-03 15:15:00,74.71,74.76,74.61,74.68,94400.0,72.6375,72.6862,72.5403,72.6084,94400.0
2014-02-03 15:20:00,74.68,74.73,74.36,74.55,82800.0,72.6084,72.657,72.2973,72.482,82800.0
2014-02-03 15:25:00,74.53,74.79,74.46,74.78,77500.0,72.4625,72.7153,72.3945,72.7056,77500.0
2014-02-03 15:30:00,74.78,74.79,74.51,74.64,98200.0,72.7056,72.7153,72.4431,72.5695,98200.0
2014-02-03 15:35:00,74.66,74.85,74.65,74.74,95800.0,72.5889,72.7737,72.5792,72.6667,95800.0
2014-02-03 15:40:00,74.74,74.75,74.65,74.69,122300.0,72.6667,72.6764,72.5792,72.6181,122300.0
2014-02-03 15:45:00,74.69,74.75,74.53,74.61,146500.0,72.6181,72.6764,72.4625,72.5403,146500.0
2014-02-03 15:50:00,74.63,74.65,74.32,74.48,124600.0,72.5598,72.5792,72.2584,72.4139,124600.0
2014-02-03 15:55:00,74.48,74.51,74.36,74.46,181000.0,72.4139,72.4431,72.2973,72.3945,181000.0
2014-02-04 09:30:00,74.95,75.68,74.88,75.53,67700.0,72.8709,73.5806,72.8028,73.4348,67700.0
2014-02-04 09:35:00,75.68,76.25,75.3,76.05,64400.0,73.5806,74.1348,73.2112,73.9404,64400.0
2014-02-04 09:40:00,76.2,76.29,75.35,75.39,32800.0,74.0862,74.1737,73.2598,73.2987,32800.0
2014-02-04 09:45:00,75.4,75.67,75.29,75.31,31200.0,73.3084,73.5709,73.2015,73.2209,31200.0
2014-02-04 09:50:00,75.35,75.35,74.89,75.03,78000.0,73.2598,73.2598,72.8126,72.9487,78000.0
2014-02-04 09:55:00,75.01,75.47,75.0,75.42,57700.0,72.9292,73.3765,72.9195,73.3279,57700.0
2014-02-04 10:00:00,75.47,76.02,75.45,75.82,27800.0,73.3765,73.9112,73.357,73.7168,27800.0
2014-02-04 10:05:00,75.73,76.49,75.63,76.29,44900.0,73.6293,74.3682,73.532,74.1737,44900.0
2014-02-04 10:10:00,76.21,76.6,76.21,76.31,51100.0,74.0959,74.4751,74.0959,74.1932,51100.0
2014-02-04 10:15:00,76.33,76.6,76.16,76.42,35200.0,74.2126,74.4751,74.0473,74.3001,35200.0
2014-02-04 10:20:00,76.42,76.5,75.9,76.25,25700.0,74.3001,74.3779,73.7945,74.1348,25700.0
2014-02-04 10:25:00,76.25,76.3,75.92,76.0,27900.0,74.1348,74.1834,73.814,73.8918,27900.0
2014-02-04 10:30:00,76.02,76.18,75.9,76.08,56600.0,73.9112,74.0668,73.7945,73.9695,56600.0
2014-02-04 10:35:00,76.13,76.61,76.11,76.47,17700.0,74.0182,74.4848,73.9987,74.3487,17700.0
2014-02-04 10:40:00,76.48,76.92,76.42,76.7,25300.0,74.3584,74.7862,74.3001,74.5723,25300.0
2014-02-04 10:45:00,76.7,76.73,76.36,76.59,16900.0,74.5723,74.6015,74.2418,74.4654,16900.0
2014-02-04 10:50:00,76.55,76.58,76.22,76.26,15500.0,74.4265,74.4557,74.1057,74.1446,15500.0
2014-02-04 10:55:00,76.28,76.37,76.25,76.35,19500.0,74.164,74.2515,74.1348,74.2321,19500.0
2014-02-04 11:00:00,76.32,76.53,76.29,76.35,38500.0,74.2029,74.4071,74.1737,74.2321,38500.0
2014-02-04 11:05:00,76.4,76.48,76.28,76.36,19500.0,74.2807,74.3584,74.164,74.2418,19500.0
2014-02-04 11:10:00,76.35,76.46,76.22,76.27,55300.0,74.2321,74.339,74.1057,74.1543,55300.0
2014-02-04 11:15:00,76.25,76.45,76.22,76.33,40700.0,74.1348,74.3293,74.1057,74.2126,40700.0
2014-02-04 11:20:00,76.33,76.41,76.32,76.4,8200.0,74.2126,74.2904,74.2029,74.2807,8200.0
2014-02-04 11:25:00,76.38,76.45,76.24,76.36,24000.0,74.2612,74.3293,74.1251,74.2418,24000.0
2014-02-04 11:30:00,76.34,76.59,76.31,76.53,9700.0,74.2223,74.4654,74.1932,74.4071,9700.0
2014-02-04 11:35:00,76.48,76.81,76.46,76.78,11500.0,74.3584,74.6793,74.339,74.6501,11500.0
2014-02-04 11:40:00,76.8,77.0,76.78,77.0,25200.0,74.6696,74.864,74.6501,74.864,25200.0
2014-02-04 11:45:00,76.98,77.25,76.96,77.17,19500.0,74.8446,75.1071,74.8251,75.0293,19500.0
2014-02-04 11:50:00,77.17,77.28,77.09,77.25,12700.0,75.0293,75.1363,74.9515,75.1071,12700.0
2014-02-04 11:55:00,77.3,77.58,77.3,77.55,12000.0,75.1557,75.4279,75.1557,75.3988,12000.0
2014-02-04 12:00:00,77.55,77.71,77.53,77.57,20900.0,75.3988,75.5543,75.3793,75.4182,20900.0
2014-02-04 12:05:00,77.56,77.7,77.32,77.39,10100.0,75.4085,75.5446,75.1751,75.2432,10100.0
2014-02-04 12:10:00,77.4,77.78,77.33,77.78,16500.0,75.2529,75.6224,75.1849,75.6224,16500.0
2014-02-04 12:15:00,77.78,77.8,77.59,77.59,12500.0,75.6224,75.6418,75.4377,75.4377,12500.0
2014-02-04 12:20:00,77.61,77.67,77.44,77.56,13600.0,75.4571,75.5154,75.2918,75.4085,13600.0
2014-02-04 12:25:00,77.57,77.72,77.54,77.65,21500.0,75.4182,75.5641,75.389,75.496,21500.0
2014-02-04 12:30:00,77.68,77.9,77.66,77.85,12400.0,75.5252,75.7391,75.5057,75.6904,12400.0
2014-02-04 12:35:00,77.87,77.93,77.81,77.87,18000.0,75.7099,75.7682,75.6516,75.7099,18000.0
2014-02-04 12:40:00,77.83,77.97,77.83,77.91,13700.0,75.671,75.8071,75.671,75.7488,13700.0
2014-02-04 12:45:00,77.88,78.05,77.88,77.99,18500.0,75.7196,75.8849,75.7196,75.8266,18500.0
2014-02-04 12:50:00,78.02,78.14,77.99,78.01,15100.0,75.8557,75.9724,75.8266,75.846,15100.0
2014-02-04 12:55:00,78.01,78.06,77.96,77.98,11400.0,75.846,75.8946,75.7974,75.8168,11400.0
2014-02-04 13:00:00,78.01,78.05,77.83,77.95,14100.0,75.846,75.8849,75.671,75.7877,14100.0
2014-02-04 13:05:00,77.91,78.05,77.91,77.95,19400.0,75.7488,75.8849,75.7488,75.7877,19400.0
2014-02-04 13:10:00,77.98,77.99,77.48,77.48,14000.0,75.8168,75.8266,75.3307,75.3307,14000.0
2014-02-04 13:15:00,77.54,77.59,77.42,77.59,7900.0,75.389,75.4377,75.2724,75.4377,7900.0
2014-02-04 13:20:00,77.59,77.59,77.34,77.52,11600.0,75.4377,75.4377,75.1946,75.3696,11600.0
2014-02-04 13:25:00,77.52,77.57,77.4,77.56,18100.0,75.3696,75.4182,75.2529,75.4085,18100.0
2014-02-04 13:30:00,77.58,77.71,77.54,77.71,12200.0,75.4279,75.5543,75.389,75.5543,12200.0
2014-02-04 13:35:00,77.68,77.68,77.34,77.47,12300.0,75.5252,75.5252,75.1946,75.321,12300.0
2014-02-04 13:40:00,77.47,77.48,77.3,77.42,16800.0,75.321,75.3307,75.1557,75.2724,16800.0
2014-02-04 13:45:00,77.39,77.45,77.22,77.31,23400.0,75.2432,75.3015,75.0779,75.1654,23400.0
2014-02-04 13:50:00,77.3,77.34,77.14,77.29,30500.0,75.1557,75.1946,75.0001,75.146,30500.0
2014-02-04 13:55:00,77.27,77.27,76.87,76.87,13600.0,75.1265,75.1265,74.7376,74.7376,13600.0
2014-02-04 14:00:00,76.89,76.91,76.61,76.75,19600.0,74.7571,74.7765,74.4848,74.621,19600.0
2014-02-04 14:05:00,76.76,76.76,76.57,76.61,24000.0,74.6307,74.6307,74.446,74.4848,24000.0
2014-02-04 14:10:00,76.64,76.67,76.58,76.64,17700.0,74.514,74.5432,74.4557,74.514,17700.0
2014-02-04 14:15:00,76.62,76.76,76.58,76.66,14600.0,74.4946,74.6307,74.4557,74.5335,14600.0
2014-02-04 14:20:00,76.68,77.07,76.66,77.02,9000.0,74.5529,74.9321,74.5335,74.8835,9000.0
2014-02-04 14:25:00,77.02,77.16,77.02,77.14,7900.0,74.8835,75.0196,74.8835,75.0001,7900.0
2014-02-04 14:30:00,77.09,77.14,77.01,77.13,8700.0,74.9515,75.0001,74.8737,74.9904,8700.0
2014-02-04 14:35:00,77.14,77.14,77.0,77.12,4300.0,75.0001,75.0001,74.864,74.9807,4300.0
2014-02-04 14:40:00,77.12,77.31,77.12,77.24,7000.0,74.9807,75.1654,74.9807,75.0974,7000.0
2014-02-04 14:45:00,77.25,77.45,77.13,77.13,7200.0,75.1071,75.3015,74.9904,74.9904,7200.0
2014-02-04 14:50:00,77.12,77.19,77.11,77.15,13800.0,74.9807,75.0488,74.971,75.0099,13800.0
2014-02-04 14:55:00,77.16,77.31,77.09,77.28,15100.0,75.0196,75.1654,74.9515,75.1363,15100.0
2014-02-04 15:00:00,77.27,77.32,77.22,77.28,10100.0,75.1265,75.1751,75.0779,75.1363,10100.0
2014-02-04 15:05:00,77.26,77.46,77.23,77.41,10400.0,75.1168,75.3113,75.0876,75.2627,10400.0
2014-02-04 15:10:00,77.41,77.55,77.37,77.49,12600.0,75.2627,75.3988,75.2238,75.3404,12600.0
2014-02-04 15:15:00,77.53,77.53,77.29,77.41,9800.0,75.3793,75.3793,75.146,75.2627,9800.0
2014-02-04 15:20:00,77.43,77.49,77.17,77.17,13400.0,75.2821,75.3404,75.0293,75.0293,13400.0
2014-02-04 15:25:00,77.18,77.24,76.89,76.94,15200.0,75.039,75.0974,74.7571,74.8057,15200.0
2014-02-04 15:30:00,76.93,77.24,76.82,77.2,31100.0,74.796,75.0974,74.689,75.0585,31100.0
2014-02-04 15:35:00,77.18,77.27,77.15,77.2,25000.0,75.039,75.1265,75.0099,75.0585,25000.0
2014-02-04 15:40:00,77.17,77.22,76.95,76.97,29400.0,75.0293,75.0779,74.8154,74.8349,29400.0
2014-02-04 15:45:00,76.98,77.05,76.83,76.85,59000.0,74.8446,74.9126,74.6987,74.7182,59000.0
2014-02-04 15:50:00,76.85,77.0,76.82,76.98,67100.0,74.7182,74.864,74.689,74.8446,67100.0
2014-02-04 15:55:00,76.99,77.08,76.83,76.88,140600.0,74.8543,74.9418,74.6987,74.7474,140600.0
2014-02-05 09:30:00,76.96,76.99,76.28,76.31,43100.0,74.8251,74.8543,74.164,74.1932,43100.0
2014-02-05 09:35:00,76.34,77.32,76.34,77.12,12300.0,74.2223,75.1751,74.2223,74.9807,12300.0
2014-02-05 09:40:00,77.27,77.33,76.5,76.94,19300.0,75.1265,75.1849,74.3779,74.8057,19300.0
2014-02-05 09:45:00,76.83,76.83,76.54,76.64,35900.0,74.6987,74.6987,74.4168,74.514,35900.0
2014-02-05 09:50:00,76.64,76.64,76.25,76.54,26300.0,74.514,74.514,74.1348,74.4168,26300.0
2014-02-05 09:55:00,76.53,76.55,76.25,76.48,22700.0,74.4071,74.4265,74.1348,74.3584,22700.0
2014-02-05 10:00:00,76.46,76.8,76.45,76.73,29700.0,74.339,74.6696,74.3293,74.6015,29700.0
2014-02-05 10:05:00,76.73,76.75,76.4,76.4,48700.0,74.6015,74.621,74.2807,74.2807,48700.0
2014-02-05 10:10:00,76.36,76.51,76.11,76.39,29900.0,74.2418,74.3876,73.9987,74.2709,29900.0
2014-02-05 10:15:00,76.4,76.45,76.21,76.23,35100.0,74.2807,74.3293,74.0959,74.1154,35100.0
2014-02-05 10:20:00,76.25,76.3,75.42,75.52,28900.0,74.1348,74.1834,73.3279,73.4251,28900.0
2014-02-05 10:25:00,75.42,76.13,75.42,76.0,13200.0,73.3279,74.0182,73.3279,73.8918,13200.0
2014-02-05 10:30:00,75.93,76.27,75.69,76.27,13500.0,73.8237,74.1543,73.5904,74.1543,13500.0
2014-02-05 10:35:00,76.3,76.5,76.3,76.34,17600.0,74.1834,74.3779,74.1834,74.2223,17600.0
2014-02-05 10:40:00,76.38,76.54,76.26,76.32,24900.0,74.2612,74.4168,74.1446,74.2029,24900.0
2014-02-05 10:45:00,76.35,76.4,75.93,76.17,10200.0,74.2321,74.2807,73.8237,74.057,10200.0
2014-02-05 10:50:00,76.2,76.22,76.0,76.08,7400.0,74.0862,74.1057,73.8918,73.9695,7400.0
2014-02-05 10:55:00,76.1,76.27,76.08,76.27,11000.0,73.989,74.1543,73.9695,74.1543,11000.0
2014-02-05 11:00:00,76.17,76.26,75.92,75.93,10700.0,74.057,74.1446,73.814,73.8237,10700.0
2014-02-05 11:05:00,75.93,76.05,75.74,76.05,8600.0,73.8237,73.9404,73.639,73.9404,8600.0
2014-02-05 11:10:00,76.02,76.16,75.96,76.15,13700.0,73.9112,74.0473,73.8529,74.0376,13700.0
2014-02-05 11:15:00,76.22,76.29,76.09,76.12,15200.0,74.1057,74.1737,73.9793,74.0084,15200.0
2014-02-05 11:20:00,76.1,76.15,76.1,76.1,5400.0,73.989,74.0376,73.989,73.989,5400.0
2014-02-05 11:25:00,76.11,76.49,76.07,76.47,8400.0,73.9987,74.3682,73.9598,74.3487,8400.0
2014-02-05 11:30:00,76.47,76.59,76.39,76.59,18600.0,74.3487,74.4654,74.2709,74.4654,18600.0
2014-02-05 11:35:00,76.54,76.54,76.19,76.19,26200.0,74.4168,74.4168,74.0765,74.0765,26200.0
2014-02-05 11:40:00,76.19,76.26,76.12,76.22,8500.0,74.0765,74.1446,74.0084,74.1057,8500.0
2014-02-05 11:45:00,76.26,76.56,76.26,76.48,13400.0,74.1446,74.4362,74.1446,74.3584,13400.0
2014-02-05 11:50:00,76.48,76.55,76.43,76.55,12100.0,74.3584,74.4265,74.3098,74.4265,12100.0
2014-02-05 11:55:00,76.53,76.67,76.5,76.53,12900.0,74.4071,74.5432,74.3779,74.4071,12900.0
2014-02-05 12:00:00,76.61,76.68,76.51,76.59,10300.0,74.4848,74.5529,74.3876,74.4654,10300.0
2014-02-05 12:05:00,76.6,76.81,76.6,76.71,10700.0,74.4751,74.6793,74.4751,74.5821,10700.0
2014-02-05 12:10:00,76.7,76.72,76.65,76.7,4900.0,74.5723,74.5918,74.5237,74.5723,4900.0
2014-02-05 12:15:00,76.67,76.73,76.51,76.58,23300.0,74.5432,74.6015,74.3876,74.4557,23300.0
2014-02-05 12:20:00,76.58,76.88,76.56,76.79,9600.0,74.4557,74.7474,74.4362,74.6599,9600.0
2014-02-05 12:25:00,76.8,76.8,76.62,76.68,3000.0,74.6696,74.6696,74.4946,74.5529,3000.0
2014-02-05 12:30:00,76.65,76.92,76.62,76.87,7300.0,74.5237,74.7862,74.4946,74.7376,7300.0
2014-02-05 12:35:00,76.86,76.94,76.8,76.82,8500.0,74.7279,74.8057,74.6696,74.689,8500.0
2014-02-05 12:40:00,76.82,76.89,76.81,76.88,6900.0,74.689,74.7571,74.6793,74.7474,6900.0
2014-02-05 12:45:00,76.89,76.9,76.76,76.84,8000.0,74.7571,74.7668,74.6307,74.7085,8000.0
2014-02-05 12:50:00,76.84,76.9,76.78,76.81,10200.0,74.7085,74.7668,74.6501,74.6793,10200.0
2014-02-05 12:55:00,76.8,76.87,76.76,76.84,5700.0,74.6696,74.7376,74.6307,74.7085,5700.0
2014-02-05 13:00:00,76.87,77.03,76.8,77.03,14900.0,74.7376,74.8932,74.6696,74.8932,14900.0
2014-02-05 13:05:00,77.05,77.35,77.04,77.35,11800.0,74.9126,75.2043,74.9029,75.2043,11800.0
2014-02-05 13:10:00,77.36,77.37,77.28,77.33,19800.0,75.214,75.2238,75.1363,75.1849,19800.0
2014-02-05 13:15:00,77.32,77.46,77.32,77.38,11300.0,75.1751,75.3113,75.1751,75.2335,11300.0
2014-02-05 13:20:00,77.34,77.35,77.2,77.22,5200.0,75.1946,75.2043,75.0585,75.0779,5200.0
2014-02-05 13:25:00,77.18,77.18,76.82,76.85,22600.0,75.039,75.039,74.689,74.7182,22600.0
2014-02-05 13:30:00,76.85,76.87,76.76,76.81,9300.0,74.7182,74.7376,74.6307,74.6793,9300.0
2014-02-05 13:35:00,76.83,76.91,76.78,76.91,9300.0,74.6987,74.7765,74.6501,74.7765,9300.0
2014-02-05 13:40:00,76.91,77.2,76.89,76.93,20800.0,74.7765,75.0585,74.7571,74.796,20800.0
2014-02-05 13:45:00,76.91,77.0,76.88,77.0,9700.0,74.7765,74.864,74.7474,74.864,9700.0
2014-02-05 13:50:00,76.98,77.23,76.98,77.19,6800.0,74.8446,75.0876,74.8446,75.0488,6800.0
2014-02-05 13:55:00,77.21,77.31,77.15,77.15,10500.0,75.0682,75.1654,75.0099,75.0099,10500.0
2014-02-05 14:00:00,77.12,77.25,77.12,77.22,9600.0,74.9807,75.1071,74.9807,75.0779,9600.0
2014-02-05 14:05:00,77.22,77.22,77.0,77.04,12000.0,75.0779,75.0779,74.864,74.9029,12000.0
2014-02-05 14:10:00,77.07,77.07,76.92,77.0,8600.0,74.9321,74.9321,74.7862,74.864,8600.0
2014-02-05 14:15:00,76.99,76.99,76.75,76.81,7900.0,74.8543,74.8543,74.621,74.6793,7900.0
2014-02-05 14:20:00,76.79,76.84,76.77,76.82,6300.0,74.6599,74.7085,74.6404,74.689,6300.0
2014-02-05 14:25:00,76.84,76.94,76.79,76.94,9900.0,74.7085,74.8057,74.6599,74.8057,9900.0
2014-02-05 14:30:00,76.93,77.07,76.88,76.98,13200.0,74.796,74.9321,74.7474,74.8446,13200.0
2014-02-05 14:35:00,76.97,76.97,76.74,76.76,6200.0,74.8349,74.8349,74.6112,74.6307,6200.0
2014-02-05 14:40:00,76.75,76.77,76.63,76.69,13000.0,74.621,74.6404,74.5043,74.5626,13000.0
2014-02-05 14:45:00,76.68,76.82,76.67,76.79,7600.0,74.5529,74.689,74.5432,74.6599,7600.0
2014-02-05 14:50:00,76.81,76.83,76.74,76.76,7500.0,74.6793,74.6987,74.6112,74.6307,7500.0
2014-02-05 14:55:00,76.77,76.79,76.61,76.64,9700.0,74.6404,74.6599,74.4848,74.514,9700.0
2014-02-05 15:00:00,76.64,76.71,76.62,76.65,12700.0,74.514,74.5821,74.4946,74.5237,12700.0
2014-02-05 15:05:00,76.64,76.8,76.61,76.77,13800.0,74.514,74.6696,74.4848,74.6404,13800.0
2014-02-05 15:10:00,76.77,76.98,76.77,76.98,13000.0,74.6404,74.8446,74.6404,74.8446,13000.0
2014-02-05 15:15:00,76.97,77.08,76.9,76.95,13400.0,74.8349,74.9418,74.7668,74.8154,13400.0
2014-02-05 15:20:00,76.96,76.96,76.83,76.83,13400.0,74.8251,74.8251,74.6987,74.6987,13400.0
2014-02-05 15:25:00,76.83,77.01,76.83,77.01,12000.0,74.6987,74.8737,74.6987,74.8737,12000.0
2014-02-05 15:30:00,77.01,77.06,76.88,76.96,25800.0,74.8737,74.9224,74.7474,74.8251,25800.0
2014-02-05 15:35:00,76.95,76.98,76.84,76.93,15600.0,74.8154,74.8446,74.7085,74.796,15600.0
2014-02-05 15:40:00,76.96,76.96,76.81,76.85,20600.0,74.8251,74.8251,74.6793,74.7182,20600.0
2014-02-05 15:45:00,76.86,77.01,76.85,76.91,32000.0,74.7279,74.8737,74.7182,74.7765,32000.0
2014-02-05 15:50:00,76.91,77.0,76.76,76.8,36400.0,74.7765,74.864,74.6307,74.6696,36400.0
2014-02-05 15:55:00,76.8,76.9,76.79,76.81,53300.0,74.6696,74.7668,74.6599,74.6793,53300.0
2014-02-06 09:30:00,77.34,77.78,77.31,77.6,31500.0,75.1946,75.6224,75.1654,75.4474,31500.0
2014-02-06 09:35:00,77.73,77.76,77.62,77.66,14000.0,75.5738,75.6029,75.4668,75.5057,14000.0
2014-02-06 09:40:00,77.73,77.75,77.58,77.75,36100.0,75.5738,75.5932,75.4279,75.5932,36100.0
2014-02-06 09:45:00,77.75,78.09,77.68,77.93,28200.0,75.5932,75.9238,75.5252,75.7682,28200.0
2014-02-06 09:50:00,78.01,78.04,77.87,77.99,29200.0,75.846,75.8752,75.7099,75.8266,29200.0
2014-02-06 09:55:00,78.03,78.33,78.0,78.05,13100.0,75.8655,76.1571,75.8363,75.8849,13100.0
2014-02-06 10:00:00,78.06,78.35,78.06,78.35,34800.0,75.8946,76.1766,75.8946,76.1766,34800.0
2014-02-06 10:05:00,78.38,78.47,78.25,78.46,25500.0,76.2057,76.2932,76.0794,76.2835,25500.0
2014-02-06 10:10:00,78.45,78.51,78.16,78.29,15500.0,76.2738,76.3321,75.9918,76.1182,15500.0
2014-02-06 10:15:00,78.28,78.37,78.05,78.34,9500.0,76.1085,76.196,75.8849,76.1669,9500.0
2014-02-06 10:20:00,78.33,78.48,78.13,78.48,13300.0,76.1571,76.303,75.9627,76.303,13300.0
2014-02-06 10:25:00,78.52,78.55,78.29,78.38,38400.0,76.3419,76.371,76.1182,76.2057,38400.0
2014-02-06 10:30:00,78.35,78.89,78.29,78.73,62600.0,76.1766,76.7016,76.1182,76.546,62600.0
2014-02-06 10:35:00,78.69,78.76,78.4,78.52,31400.0,76.5071,76.5752,76.2252,76.3419,31400.0
2014-02-06 10:40:00,78.52,78.95,78.42,78.95,11400.0,76.3419,76.7599,76.2446,76.7599,11400.0
2014-02-06 10:45:00,78.95,79.11,78.92,78.98,15200.0,76.7599,76.9155,76.7308,76.7891,15200.0
2014-02-06 10:50:00,78.99,79.06,78.81,78.98,20600.0,76.7988,76.8669,76.6238,76.7891,20600.0
2014-02-06 10:55:00,79.0,79.05,78.84,78.97,19200.0,76.8085,76.8572,76.653,76.7794,19200.0
2014-02-06 11:00:00,79.0,79.14,78.95,79.14,17200.0,76.8085,76.9447,76.7599,76.9447,17200.0
2014-02-06 11:05:00,79.09,79.16,79.03,79.05,25900.0,76.896,76.9641,76.8377,76.8572,25900.0
2014-02-06 11:10:00,79.07,79.18,79.01,79.12,17200.0,76.8766,76.9836,76.8183,76.9252,17200.0
2014-02-06 11:15:00,79.13,79.2,79.05,79.07,25400.0,76.9349,77.003,76.8572,76.8766,25400.0
2014-02-06 11:20:00,79.09,79.2,79.06,79.14,13000.0,76.896,77.003,76.8669,76.9447,13000.0
2014-02-06 11:25:00,79.16,79.23,79.05,79.16,21100.0,76.9641,77.0322,76.8572,76.9641,21100.0
2014-02-06 11:30:00,79.14,79.24,79.06,79.11,11600.0,76.9447,77.0419,76.8669,76.9155,11600.0
2014-02-06 11:35:00,79.12,79.21,79.09,79.19,10300.0,76.9252,77.0127,76.896,76.9933,10300.0
2014-02-06 11:40:00,79.22,79.34,79.07,79.07,11100.0,77.0224,77.1391,76.8766,76.8766,11100.0
2014-02-06 11:45:00,79.14,79.14,78.83,78.9,8800.0,76.9447,76.9447,76.6433,76.7113,8800.0
2014-02-06 11:50:00,78.96,79.02,78.8,78.8,16500.0,76.7697,76.828,76.6141,76.6141,16500.0
2014-02-06 11:55:00,78.83,78.83,78.39,78.61,12200.0,76.6433,76.6433,76.2155,76.4294,12200.0
2014-02-06 12:00:00,78.61,78.89,78.61,78.82,38900.0,76.4294,76.7016,76.4294,76.6335,38900.0
2014-02-06 12:05:00,78.79,78.85,78.69,78.73,11100.0,76.6044,76.6627,76.5071,76.546,11100.0
2014-02-06 12:10:00,78.8,78.83,78.63,78.75,17100.0,76.6141,76.6433,76.4488,76.5655,17100.0
2014-02-06 12:15:00,78.74,79.0,78.74,78.99,14800.0,76.5558,76.8085,76.5558,76.7988,14800.0
2014-02-06 12:20:00,79.0,79.07,78.9,78.93,28500.0,76.8085,76.8766,76.7113,76.7405,28500.0
2014-02-06 12:25:00,78.93,79.13,78.93,79.13,6000.0,76.7405,76.9349,76.7405,76.9349,6000.0
2014-02-06 12:30:00,79.1,79.12,78.99,79.0,10900.0,76.9058,76.9252,76.7988,76.8085,10900.0
2014-02-06 12:35:00,79.0,79.01,78.93,78.98,14000.0,76.8085,76.8183,76.7405,76.7891,14000.0
2014-02-06 12:40:00,78.96,79.08,78.96,79.04,10000.0,76.7697,76.8863,76.7697,76.8474,10000.0
2014-02-06 12:45:00,79.06,79.12,78.94,78.94,8900.0,76.8669,76.9252,76.7502,76.7502,8900.0
2014-02-06 12:50:00,78.9,79.08,78.9,79.04,12600.0,76.7113,76.8863,76.7113,76.8474,12600.0
2014-02-06 12:55:00,79.05,79.09,78.94,78.95,26500.0,76.8572,76.896,76.7502,76.7599,26500.0
2014-02-06 13:00:00,78.95,79.0,78.86,78.86,14800.0,76.7599,76.8085,76.6724,76.6724,14800.0
2014-02-06 13:05:00,78.88,78.94,78.87,78.92,9300.0,76.6919,76.7502,76.6822,76.7308,9300.0
2014-02-06 13:10:00,78.89,78.91,78.74,78.74,19100.0,76.7016,76.721,76.5558,76.5558,19100.0
2014-02-06 13:15:00,78.72,78.73,78.46,78.56,13700.0,76.5363,76.546,76.2835,76.3808,13700.0
2014-02-06 13:20:00,78.56,78.64,78.51,78.52,11300.0,76.3808,76.4585,76.3321,76.3419,11300.0
2014-02-06 13:25:00,78.52,78.85,78.47,78.78,14600.0,76.3419,76.6627,76.2932,76.5946,14600.0
2014-02-06 13:30:00,78.77,78.99,78.77,78.99,9900.0,76.5849,76.7988,76.5849,76.7988,9900.0
2014-02-06 13:35:00,79.0,79.03,78.9,78.92,12400.0,76.8085,76.8377,76.7113,76.7308,12400.0
2014-02-06 13:40:00,78.91,78.95,78.88,78.92,7100.0,76.721,76.7599,76.6919,76.7308,7100.0
2014-02-06 13:45:00,78.95,79.05,78.95,79.03,12900.0,76.7599,76.8572,76.7599,76.8377,12900.0
2014-02-06 13:50:00,79.03,79.07,78.98,79.03,8800.0,76.8377,76.8766,76.7891,76.8377,8800.0
2014-02-06 13:55:00,79.07,79.07,78.92,78.95,10100.0,76.8766,76.8766,76.7308,76.7599,10100.0
2014-02-06 14:00:00,78.95,79.16,78.94,79.14,15700.0,76.7599,76.9641,76.7502,76.9447,15700.0
2014-02-06 14:05:00,79.13,79.28,79.13,79.19,13600.0,76.9349,77.0808,76.9349,76.9933,13600.0
2014-02-06 14:10:00,79.23,79.45,79.23,79.42,14400.0,77.0322,77.2461,77.0322,77.2169,14400.0
2014-02-06 14:15:00,79.42,79.65,79.35,79.65,32200.0,77.2169,77.4405,77.1488,77.4405,32200.0
2014-02-06 14:20:00,79.63,79.84,79.62,79.81,21900.0,77.4211,77.6252,77.4113,77.5961,21900.0
2014-02-06 14:25:00,79.78,79.86,79.69,79.74,14700.0,77.5669,77.6447,77.4794,77.528,14700.0
2014-02-06 14:30:00,79.81,79.82,79.58,79.58,11600.0,77.5961,77.6058,77.3725,77.3725,11600.0
2014-02-06 14:35:00,79.58,79.81,79.55,79.76,11500.0,77.3725,77.5961,77.3433,77.5475,11500.0
2014-02-06 14:40:00,79.77,79.79,79.67,79.71,8500.0,77.5572,77.5766,77.46,77.4988,8500.0
2014-02-06 14:45:00,79.71,79.72,79.59,79.66,13500.0,77.4988,77.5086,77.3822,77.4502,13500.0
2014-02-06 14:50:00,79.66,79.79,79.66,79.75,18400.0,77.4502,77.5766,77.4502,77.5377,18400.0
2014-02-06 14:55:00,79.74,79.82,79.68,79.82,14800.0,77.528,77.6058,77.4697,77.6058,14800.0
2014-02-06 15:00:00,79.81,79.85,79.7,79.79,14400.0,77.5961,77.635,77.4891,77.5766,14400.0
2014-02-06 15:05:00,79.79,79.89,79.74,79.89,15700.0,77.5766,77.6739,77.528,77.6739,15700.0
2014-02-06 15:10:00,79.88,79.92,79.79,79.88,18100.0,77.6641,77.703,77.5766,77.6641,18100.0
2014-02-06 15:15:00,79.89,79.91,79.79,79.88,17800.0,77.6739,77.6933,77.5766,77.6641,17800.0
2014-02-06 15:20:00,79.89,79.95,79.74,79.78,18500.0,77.6739,77.7322,77.528,77.5669,18500.0
2014-02-06 15:25:00,79.77,79.88,79.71,79.82,15100.0,77.5572,77.6641,77.4988,77.6058,15100.0
2014-02-06 15:30:00,79.83,79.83,79.61,79.62,16200.0,77.6155,77.6155,77.4016,77.4113,16200.0
2014-02-06 15:35:00,79.62,79.68,79.55,79.62,22300.0,77.4113,77.4697,77.3433,77.4113,22300.0
2014-02-06 15:40:00,79.6,79.68,79.55,79.6,34400.0,77.3919,77.4697,77.3433,77.3919,34400.0
2014-02-06 15:45:00,79.57,79.68,79.35,79.41,53300.0,77.3627,77.4697,77.1488,77.2072,53300.0
2014-02-06 15:50:00,79.42,79.47,79.28,79.37,55700.0,77.2169,77.2655,77.0808,77.1683,55700.0
2014-02-06 15:55:00,79.35,79.54,79.34,79.45,64000.0,77.1488,77.3336,77.1391,77.2461,64000.0
2014-02-07 09:30:00,79.87,80.7,79.76,80.66,36600.0,77.6544,78.4614,77.5475,78.4225,36600.0
2014-02-07 09:35:00,80.65,81.06,80.33,80.78,33600.0,78.4128,78.8114,78.1017,78.5392,33600.0
2014-02-07 09:40:00,80.82,81.11,80.82,81.04,33800.0,78.5781,78.86,78.5781,78.792,33800.0
2014-02-07 09:45:00,81.04,81.37,81.03,81.15,36700.0,78.792,79.1128,78.7822,78.8989,36700.0
2014-02-07 09:50:00,81.06,81.11,80.55,80.63,13600.0,78.8114,78.86,78.3155,78.3933,13600.0
2014-02-07 09:55:00,80.57,80.8,80.57,80.66,16000.0,78.335,78.5586,78.335,78.4225,16000.0
2014-02-07 10:00:00,80.74,80.97,80.5,80.62,19500.0,78.5003,78.7239,78.2669,78.3836,19500.0
2014-02-07 10:05:00,80.54,80.57,80.12,80.39,15400.0,78.3058,78.335,77.8975,78.16,15400.0
2014-02-07 10:10:00,80.4,80.4,80.0,80.01,7200.0,78.1697,78.1697,77.7808,77.7905,7200.0
2014-02-07 10:15:00,80.01,80.07,79.78,80.05,8200.0,77.7905,77.8489,77.5669,77.8294,8200.0
2014-02-07 10:20:00,80.0,80.32,80.0,80.11,24600.0,77.7808,78.0919,77.7808,77.8878,24600.0
2014-02-07 10:25:00,80.01,80.32,79.7,79.8,64900.0,77.7905,78.0919,77.4891,77.5864,64900.0
2014-02-07 10:30:00,79.81,80.07,79.79,79.81,6400.0,77.5961,77.8489,77.5766,77.5961,6400.0
2014-02-07 10:35:00,79.87,80.09,79.8,80.06,11600.0,77.6544,77.8683,77.5864,77.8391,11600.0
2014-02-07 10:40:00,80.07,80.29,79.91,79.95,17000.0,77.8489,78.0628,77.6933,77.7322,17000.0
2014-02-07 10:45:00,79.92,79.98,79.78,79.84,34400.0,77.703,77.7614,77.5669,77.6252,34400.0
2014-02-07 10:50:00,79.82,80.25,79.8,80.25,22600.0,77.6058,78.0239,77.5864,78.0239,22600.0
2014-02-07 10:55:00,80.25,80.43,80.16,80.2,2600.0,78.0239,78.1989,77.9364,77.9753,2600.0
2014-02-07 11:00:00,80.15,80.22,80.07,80.18,13700.0,77.9266,77.9947,77.8489,77.9558,13700.0
2014-02-07 11:05:00,80.12,80.44,80.1,80.44,6800.0,77.8975,78.2086,77.878,78.2086,6800.0
2014-02-07 11:10:00,80.39,80.68,80.39,80.63,15200.0,78.16,78.4419,78.16,78.3933,15200.0
2014-02-07 11:15:00,80.6,80.63,80.25,80.51,7700.0,78.3642,78.3933,78.0239,78.2767,7700.0
2014-02-07 11:20:00,80.47,80.64,80.4,80.4,8100.0,78.2378,78.4031,78.1697,78.1697,8100.0
2014-02-07 11:25:00,80.5,80.5,80.27,80.34,2900.0,78.2669,78.2669,78.0433,78.1114,2900.0
2014-02-07 11:30:00,80.33,80.49,80.23,80.49,5800.0,78.1017,78.2572,78.0044,78.2572,5800.0
2014-02-07 11:35:00,80.46,80.65,80.45,80.49,24300.0,78.228,78.4128,78.2183,78.2572,24300.0
2014-02-07 11:40:00,80.58,80.75,80.51,80.75,7800.0,78.3447,78.51,78.2767,78.51,7800.0
2014-02-07 11:45:00,80.72,80.89,80.69,80.82,10700.0,78.4808,78.6461,78.4517,78.5781,10700.0
2014-02-07 11:50:00,80.83,80.89,80.64,80.7,6100.0,78.5878,78.6461,78.4031,78.4614,6100.0
2014-02-07 11:55:00,80.69,80.69,80.48,80.63,7300.0,78.4517,78.4517,78.2475,78.3933,7300.0
2014-02-07 12:00:00,80.63,80.68,80.46,80.46,5800.0,78.3933,78.4419,78.228,78.228,5800.0
2014-02-07 12:05:00,80.46,80.65,80.46,80.57,13600.0,78.228,78.4128,78.228,78.335,13600.0
2014-02-07 12:10:00,80.56,80.59,80.5,80.58,18000.0,78.3253,78.3544,78.2669,78.3447,18000.0
2014-02-07 12:15:00,80.57,80.6,80.49,80.59,7100.0,78.335,78.3642,78.2572,78.3544,7100.0
2014-02-07 12:20:00,80.57,80.62,80.55,80.62,10500.0,78.335,78.3836,78.3155,78.3836,10500.0
2014-02-07 12:25:00,80.6,80.63,80.58,80.62,13300.0,78.3642,78.3933,78.3447,78.3836,13300.0
2014-02-07 12:30:00,80.62,80.76,80.61,80.69,13500.0,78.3836,78.5197,78.3739,78.4517,13500.0
2014-02-07 12:35:00,80.67,80.69,80.3,80.31,16100.0,78.4322,78.4517,78.0725,78.0822,16100.0
2014-02-07 12:40:00,80.3,80.5,80.26,80.5,20300.0,78.0725,78.2669,78.0336,78.2669,20300.0
2014-02-07 12:45:00,80.5,80.54,80.44,80.45,12900.0,78.2669,78.3058,78.2086,78.2183,12900.0
2014-02-07 12:50:00,80.45,80.55,80.44,80.53,10200.0,78.2183,78.3155,78.2086,78.2961,10200.0
2014-02-07 12:55:00,80.5,80.63,80.5,80.54,19400.0,78.2669,78.3933,78.2669,78.3058,19400.0
2014-02-07 13:00:00,80.56,80.58,80.44,80.46,11600.0,78.3253,78.3447,78.2086,78.228,11600.0
2014-02-07 13:05:00,80.43,80.5,80.41,80.46,5000.0,78.1989,78.2669,78.1794,78.228,5000.0
2014-02-07 13:10:00,80.5,80.6,80.5,80.59,4500.0,78.2669,78.3642,78.2669,78.3544,4500.0
2014-02-07 13:15:00,80.59,80.59,80.49,80.5,2700.0,78.3544,78.3544,78.2572,78.2669,2700.0
2014-02-07 13:20:00,80.56,80.59,80.54,80.58,3200.0,78.3253,78.3544,78.3058,78.3447,3200.0
2014-02-07 13:25:00,80.59,80.59,80.51,80.51,1300.0,78.3544,78.3544,78.2767,78.2767,1300.0
2014-02-07 13:30:00,80.54,80.59,80.52,80.58,4100.0,78.3058,78.3544,78.2864,78.3447,4100.0
2014-02-07 13:35:00,80.59,80.59,80.54,80.57,5200.0,78.3544,78.3544,78.3058,78.335,5200.0
2014-02-07 13:40:00,80.58,80.84,80.57,80.84,7000.0,78.3447,78.5975,78.335,78.5975,7000.0
2014-02-07 13:45:00,80.79,80.92,80.78,80.78,5000.0,78.5489,78.6753,78.5392,78.5392,5000.0
2014-02-07 13:50:00,80.78,80.78,80.62,80.62,9700.0,78.5392,78.5392,78.3836,78.3836,9700.0
2014-02-07 13:55:00,80.65,80.78,80.57,80.68,8600.0,78.4128,78.5392,78.335,78.4419,8600.0
2014-02-07 14:00:00,80.7,80.84,80.61,80.83,12000.0,78.4614,78.5975,78.3739,78.5878,12000.0
2014-02-07 14:05:00,80.84,80.84,80.58,80.58,10600.0,78.5975,78.5975,78.3447,78.3447,10600.0
2014-02-07 14:10:00,80.56,80.61,80.43,80.46,14500.0,78.3253,78.3739,78.1989,78.228,14500.0
2014-02-07 14:15:00,80.47,80.55,80.41,80.51,13800.0,78.2378,78.3155,78.1794,78.2767,13800.0
2014-02-07 14:20:00,80.5,80.6,80.5,80.59,7500.0,78.2669,78.3642,78.2669,78.3544,7500.0
2014-02-07 14:25:00,80.61,80.63,80.38,80.46,9100.0,78.3739,78.3933,78.1503,78.228,9100.0
2014-02-07 14:30:00,80.46,80.53,80.41,80.41,8300.0,78.228,78.2961,78.1794,78.1794,8300.0
2014-02-07 14:35:00,80.41,80.49,80.4,80.41,9800.0,78.1794,78.2572,78.1697,78.1794,9800.0
2014-02-07 14:40:00,80.42,80.62,80.41,80.59,14500.0,78.1892,78.3836,78.1794,78.3544,14500.0
2014-02-07 14:45:00,80.57,80.64,80.44,80.47,7600.0,78.335,78.4031,78.2086,78.2378,7600.0
2014-02-07 14:50:00,80.47,80.5,80.4,80.48,9200.0,78.2378,78.2669,78.1697,78.2475,9200.0
2014-02-07 14:55:00,80.47,80.48,80.4,80.46,7600.0,78.2378,78.2475,78.1697,78.228,7600.0
2014-02-07 15:00:00,80.47,80.5,80.43,80.47,11900.0,78.2378,78.2669,78.1989,78.2378,11900.0
2014-02-07 15:05:00,80.48,80.55,80.48,80.48,15700.0,78.2475,78.3155,78.2475,78.2475,15700.0
2014-02-07 15:10:00,80.49,80.54,80.43,80.46,7900.0,78.2572,78.3058,78.1989,78.228,7900.0
2014-02-07 15:15:00,80.45,80.5,80.33,80.36,8800.0,78.2183,78.2669,78.1017,78.1308,8800.0
2014-02-07 15:20:00,80.38,80.5,80.37,80.45,16100.0,78.1503,78.2669,78.1405,78.2183,16100.0
2014-02-07 15:25:00,80.44,80.47,80.31,80.4,15800.0,78.2086,78.2378,78.0822,78.1697,15800.0
2014-02-07 15:30:00,80.44,80.49,80.4,80.4,17500.0,78.2086,78.2572,78.1697,78.1697,17500.0
2014-02-07 15:35:00,80.4,80.51,80.34,80.37,17900.0,78.1697,78.2767,78.1114,78.1405,17900.0
2014-02-07 15:40:00,80.37,80.52,80.37,80.49,24000.0,78.1405,78.2864,78.1405,78.2572,24000.0
2014-02-07 15:45:00,80.5,80.62,80.42,80.42,39600.0,78.2669,78.3836,78.1892,78.1892,39600.0
2014-02-07 15:50:00,80.45,80.53,80.33,80.52,38000.0,78.2183,78.2961,78.1017,78.2864,38000.0
2014-02-07 15:55:00,80.53,80.58,80.46,80.57,55000.0,78.2961,78.3447,78.228,78.335,55000.0
2014-02-10 09:30:00,80.44,80.55,79.88,79.89,19500.0,78.2086,78.3155,77.6641,77.6739,19500.0
2014-02-10 09:35:00,79.83,80.07,79.27,80.07,27500.0,77.6155,77.8489,77.0711,77.8489,27500.0
2014-02-10 09:40:00,80.07,80.08,79.64,80.04,22600.0,77.8489,77.8586,77.4308,77.8197,22600.0
2014-02-10 09:45:00,79.89,80.14,79.84,80.04,9900.0,77.6739,77.9169,77.6252,77.8197,9900.0
2014-02-10 09:50:00,80.09,80.27,79.99,80.25,8900.0,77.8683,78.0433,77.7711,78.0239,8900.0
2014-02-10 09:55:00,80.26,80.56,80.09,80.48,16300.0,78.0336,78.3253,77.8683,78.2475,16300.0
2014-02-10 10:00:00,80.45,80.45,80.18,80.27,10900.0,78.2183,78.2183,77.9558,78.0433,10900.0
2014-02-10 10:05:00,80.05,80.22,80.04,80.04,5500.0,77.8294,77.9947,77.8197,77.8197,5500.0
2014-02-10 10:10:00,80.11,80.5,80.11,80.24,9600.0,77.8878,78.2669,77.8878,78.0141,9600.0
2014-02-10 10:15:00,80.31,80.52,80.29,80.29,5000.0,78.0822,78.2864,78.0628,78.0628,5000.0
2014-02-10 10:20:00,80.34,80.43,80.04,80.06,9800.0,78.1114,78.1989,77.8197,77.8391,9800.0
2014-02-10 10:25:00,80.1,80.56,80.1,80.56,88500.0,77.878,78.3253,77.878,78.3253,88500.0
2014-02-10 10:30:00,80.47,80.5,80.02,80.08,10700.0,78.2378,78.2669,77.8003,77.8586,10700.0
2014-02-10 10:35:00,80.06,80.17,79.89,80.0,10400.0,77.8391,77.9461,77.6739,77.7808,10400.0
2014-02-10 10:40:00,80.0,80.11,79.8,79.8,9400.0,77.7808,77.8878,77.5864,77.5864,9400.0
2014-02-10 10:45:00,79.83,79.94,79.57,79.6,11800.0,77.6155,77.7225,77.3627,77.3919,11800.0
2014-02-10 10:50:00,79.58,79.62,79.12,79.12,20600.0,77.3725,77.4113,76.9252,76.9252,20600.0
2014-02-10 10:55:00,79.12,79.56,79.12,79.39,15300.0,76.9252,77.353,76.9252,77.1877,15300.0
2014-02-10 11:00:00,79.33,79.35,79.01,79.01,12600.0,77.1294,77.1488,76.8183,76.8183,12600.0
2014-02-10 11:05:00,79.01,79.21,79.01,79.12,22300.0,76.8183,77.0127,76.8183,76.9252,22300.0
2014-02-10 11:10:00,79.01,79.21,79.01,79.03,42500.0,76.8183,77.0127,76.8183,76.8377,42500.0
2014-02-10 11:15:00,79.04,79.12,79.01,79.08,7900.0,76.8474,76.9252,76.8183,76.8863,7900.0
2014-02-10 11:20:00,79.06,79.16,79.04,79.16,16900.0,76.8669,76.9641,76.8474,76.9641,16900.0
2014-02-10 11:25:00,79.17,79.19,79.05,79.07,13300.0,76.9738,76.9933,76.8572,76.8766,13300.0
2014-02-10 11:30:00,79.09,79.19,79.06,79.19,14800.0,76.896,76.9933,76.8669,76.9933,14800.0
2014-02-10 11:35:00,79.17,79.17,79.02,79.05,8400.0,76.9738,76.9738,76.828,76.8572,8400.0
2014-02-10 11:40:00,79.05,79.36,79.05,79.31,10300.0,76.8572,77.1586,76.8572,77.1099,10300.0
2014-02-10 11:45:00,79.24,79.31,79.12,79.21,12600.0,77.0419,77.1099,76.9252,77.0127,12600.0
2014-02-10 11:50:00,79.25,79.31,79.05,79.14,6400.0,77.0516,77.1099,76.8572,76.9447,6400.0
2014-02-10 11:55:00,79.12,79.23,79.09,79.21,10100.0,76.9252,77.0322,76.896,77.0127,10100.0
2014-02-10 12:00:00,79.21,79.21,79.05,79.07,7400.0,77.0127,77.0127,76.8572,76.8766,7400.0
2014-02-10 12:05:00,79.1,79.12,78.9,79.05,12000.0,76.9058,76.9252,76.7113,76.8572,12000.0
2014-02-10 12:10:00,79.04,79.13,79.0,79.02,5500.0,76.8474,76.9349,76.8085,76.828,5500.0
2014-02-10 12:15:00,79.07,79.11,79.02,79.08,3300.0,76.8766,76.9155,76.828,76.8863,3300.0
2014-02-10 12:20:00,79.08,79.08,79.0,79.08,5400.0,76.8863,76.8863,76.8085,76.8863,5400.0
2014-02-10 12:25:00,79.07,79.07,78.88,78.89,10200.0,76.8766,76.8766,76.6919,76.7016,10200.0
2014-02-10 12:30:00,78.89,79.02,78.81,79.02,7700.0,76.7016,76.828,76.6238,76.828,7700.0
2014-02-10 12:35:00,79.01,79.11,78.93,78.93,7700.0,76.8183,76.9155,76.7405,76.7405,7700.0
2014-02-10 12:40:00,78.91,79.0,78.86,78.97,4900.0,76.721,76.8085,76.6724,76.7794,4900.0
2014-02-10 12:45:00,78.97,78.97,78.84,78.93,8500.0,76.7794,76.7794,76.653,76.7405,8500.0
2014-02-10 12:50:00,78.96,79.05,78.8,79.05,4800.0,76.7697,76.8572,76.6141,76.8572,4800.0
2014-02-10 12:55:00,79.06,79.06,78.9,78.99,7900.0,76.8669,76.8669,76.7113,76.7988,7900.0
2014-02-10 13:00:00,78.97,79.06,78.92,79.06,5100.0,76.7794,76.8669,76.7308,76.8669,5100.0
2014-02-10 13:05:00,79.06,79.3,79.06,79.13,21800.0,76.8669,77.1002,76.8669,76.9349,21800.0
2014-02-10 13:10:00,79.15,79.19,79.12,79.15,5000.0,76.9544,76.9933,76.9252,76.9544,5000.0
2014-02-10 13:15:00,79.15,79.25,79.11,79.23,27800.0,76.9544,77.0516,76.9155,77.0322,27800.0
2014-02-10 13:20:00,79.23,79.24,79.12,79.22,14800.0,77.0322,77.0419,76.9252,77.0224,14800.0
2014-02-10 13:25:00,79.22,79.24,79.17,79.22,6800.0,77.0224,77.0419,76.9738,77.0224,6800.0
2014-02-10 13:30:00,79.22,79.25,79.2,79.21,7900.0,77.0224,77.0516,77.003,77.0127,7900.0
2014-02-10 13:35:00,79.2,79.23,79.11,79.21,8800.0,77.003,77.0322,76.9155,77.0127,8800.0
2014-02-10 13:40:00,79.21,79.21,79.1,79.11,7200.0,77.0127,77.0127,76.9058,76.9155,7200.0
2014-02-10 13:45:00,79.17,79.23,79.12,79.16,4900.0,76.9738,77.0322,76.9252,76.9641,4900.0
2014-02-10 13:50:00,79.16,79.18,79.08,79.16,11100.0,76.9641,76.9836,76.8863,76.9641,11100.0
2014-02-10 13:55:00,79.15,79.17,79.1,79.14,13000.0,76.9544,76.9738,76.9058,76.9447,13000.0
2014-02-10 14:00:00,79.15,79.15,79.11,79.11,10400.0,76.9544,76.9544,76.9155,76.9155,10400.0
2014-02-10 14:05:00,79.12,79.12,78.95,79.03,9200.0,76.9252,76.9252,76.7599,76.8377,9200.0
2014-02-10 14:10:00,79.03,79.17,79.02,79.14,5900.0,76.8377,76.9738,76.828,76.9447,5900.0
2014-02-10 14:15:00,79.16,79.17,79.07,79.12,6400.0,76.9641,76.9738,76.8766,76.9252,6400.0
2014-02-10 14:20:00,79.12,79.19,79.07,79.07,6700.0,76.9252,76.9933,76.8766,76.8766,6700.0
2014-02-10 14:25:00,79.06,79.1,79.02,79.08,8600.0,76.8669,76.9058,76.828,76.8863,8600.0
2014-02-10 14:30:00,79.09,79.12,79.07,79.12,6800.0,76.896,76.9252,76.8766,76.9252,6800.0
2014-02-10 14:35:00,79.13,79.18,79.09,79.13,6600.0,76.9349,76.9836,76.896,76.9349,6600.0
2014-02-10 14:40:00,79.13,79.16,79.06,79.06,6700.0,76.9349,76.9641,76.8669,76.8669,6700.0
2014-02-10 14:45:00,79.06,79.07,78.99,79.02,5100.0,76.8669,76.8766,76.7988,76.828,5100.0
2014-02-10 14:50:00,79.01,79.07,78.98,78.98,8300.0,76.8183,76.8766,76.7891,76.7891,8300.0
2014-02-10 14:55:00,78.98,79.02,78.9,78.91,6600.0,76.7891,76.828,76.7113,76.721,6600.0
2014-02-10 15:00:00,78.91,79.0,78.91,78.93,14700.0,76.721,76.8085,76.721,76.7405,14700.0
2014-02-10 15:05:00,78.93,78.98,78.88,78.92,10400.0,76.7405,76.7891,76.6919,76.7308,10400.0
2014-02-10 15:10:00,78.9,78.92,78.84,78.9,10600.0,76.7113,76.7308,76.653,76.7113,10600.0
2014-02-10 15:15:00,78.92,78.92,78.82,78.87,10000.0,76.7308,76.7308,76.6335,76.6822,10000.0
2014-02-10 15:20:00,78.88,78.88,78.74,78.78,11700.0,76.6919,76.6919,76.5558,76.5946,11700.0
2014-02-10 15:25:00,78.77,78.82,78.73,78.8,12500.0,76.5849,76.6335,76.546,76.6141,12500.0
2014-02-10 15:30:00,78.81,78.85,78.74,78.83,17400.0,76.6238,76.6627,76.5558,76.6433,17400.0
2014-02-10 15:35:00,78.84,79.07,78.84,79.05,21500.0,76.653,76.8766,76.653,76.8572,21500.0
2014-02-10 15:40:00,79.06,79.16,79.03,79.11,31100.0,76.8669,76.9641,76.8377,76.9155,31100.0
2014-02-10 15:45:00,79.11,79.12,79.01,79.12,37800.0,76.9155,76.9252,76.8183,76.9252,37800.0
2014-02-10 15:50:00,79.12,79.15,79.06,79.12,26700.0,76.9252,76.9544,76.8669,76.9252,26700.0
2014-02-10 15:55:00,79.11,79.19,79.1,79.18,36800.0,76.9155,76.9933,76.9058,76.9836,36800.0
2014-02-11 09:30:00,79.47,80.26,79.44,80.2,20200.0,77.2655,78.0336,77.2363,77.9753,20200.0
2014-02-11 09:35:00,80.17,80.4,79.88,80.29,21000.0,77.9461,78.1697,77.6641,78.0628,21000.0
2014-02-11 09:40:00,80.25,80.57,80.0,80.47,30800.0,78.0239,78.335,77.7808,78.2378,30800.0
2014-02-11 09:45:00,80.48,81.17,80.46,80.99,27600.0,78.2475,78.9183,78.228,78.7433,27600.0
2014-02-11 09:50:00,80.99,81.17,80.61,80.77,29800.0,78.7433,78.9183,78.3739,78.5294,29800.0
2014-02-11 09:55:00,80.64,80.76,80.27,80.27,25300.0,78.4031,78.5197,78.0433,78.0433,25300.0
2014-02-11 10:00:00,80.38,80.41,80.13,80.19,9700.0,78.1503,78.1794,77.9072,77.9655,9700.0
2014-02-11 10:05:00,80.15,80.49,80.04,80.47,16600.0,77.9266,78.2572,77.8197,78.2378,16600.0
2014-02-11 10:10:00,80.43,80.51,80.26,80.4,8100.0,78.1989,78.2767,78.0336,78.1697,8100.0
2014-02-11 10:15:00,80.4,80.68,80.31,80.62,24200.0,78.1697,78.4419,78.0822,78.3836,24200.0
2014-02-11 10:20:00,80.61,81.04,80.56,80.89,25000.0,78.3739,78.792,78.3253,78.6461,25000.0
2014-02-11 10:25:00,80.83,80.97,80.63,80.72,12100.0,78.5878,78.7239,78.3933,78.4808,12100.0
2014-02-11 10:30:00,80.67,80.99,80.66,80.99,14500.0,78.4322,78.7433,78.4225,78.7433,14500.0
2014-02-11 10:35:00,80.98,81.03,80.87,80.94,7400.0,78.7336,78.7822,78.6267,78.6947,7400.0
2014-02-11 10:40:00,80.97,80.97,80.85,80.96,10300.0,78.7239,78.7239,78.6072,78.7142,10300.0
2014-02-11 10:45:00,80.97,80.99,80.73,80.74,20100.0,78.7239,78.7433,78.4906,78.5003,20100.0
2014-02-11 10:50:00,80.74,80.88,80.72,80.74,14300.0,78.5003,78.6364,78.4808,78.5003,14300.0
2014-02-11 10:55:00,80.68,80.87,80.63,80.85,19200.0,78.4419,78.6267,78.3933,78.6072,19200.0
2014-02-11 11:00:00,80.85,80.96,80.77,80.77,16000.0,78.6072,78.7142,78.5294,78.5294,16000.0
2014-02-11 11:05:00,80.78,80.85,80.7,80.78,11900.0,78.5392,78.6072,78.4614,78.5392,11900.0
2014-02-11 11:10:00,80.77,80.81,80.63,80.71,14500.0,78.5294,78.5683,78.3933,78.4711,14500.0
2014-02-11 11:15:00,80.71,80.94,80.71,80.89,20600.0,78.4711,78.6947,78.4711,78.6461,20600.0
2014-02-11 11:20:00,80.92,80.93,80.72,80.78,17900.0,78.6753,78.685,78.4808,78.5392,17900.0
2014-02-11 11:25:00,80.79,80.84,80.76,80.8,25700.0,78.5489,78.5975,78.5197,78.5586,25700.0
2014-02-11 11:30:00,80.8,80.84,80.71,80.73,22400.0,78.5586,78.5975,78.4711,78.4906,22400.0
2014-02-11 11:35:00,80.74,80.82,80.67,80.79,14100.0,78.5003,78.5781,78.4322,78.5489,14100.0
2014-02-11 11:40:00,80.82,80.87,80.76,80.81,8500.0,78.5781,78.6267,78.5197,78.5683,8500.0
2014-02-11 11:45:00,80.79,80.85,80.73,80.84,8000.0,78.5489,78.6072,78.4906,78.5975,8000.0
2014-02-11 11:50:00,80.86,81.05,80.82,81.0,12900.0,78.6169,78.8017,78.5781,78.7531,12900.0
2014-02-11 11:55:00,80.98,81.05,80.89,81.01,9300.0,78.7336,78.8017,78.6461,78.7628,9300.0
2014-02-11 12:00:00,81.03,81.06,80.93,80.97,8300.0,78.7822,78.8114,78.685,78.7239,8300.0
2014-02-11 12:05:00,80.97,81.01,80.89,80.93,6800.0,78.7239,78.7628,78.6461,78.685,6800.0
2014-02-11 12:10:00,80.94,80.96,80.84,80.91,8200.0,78.6947,78.7142,78.5975,78.6656,8200.0
2014-02-11 12:15:00,80.91,81.04,80.9,81.04,7300.0,78.6656,78.792,78.6558,78.792,7300.0
2014-02-11 12:20:00,80.98,81.04,80.91,81.0,5500.0,78.7336,78.792,78.6656,78.7531,5500.0
2014-02-11 12:25:00,81.01,81.06,80.98,80.98,12800.0,78.7628,78.8114,78.7336,78.7336,12800.0
2014-02-11 12:30:00,80.97,81.21,80.93,81.21,23100.0,78.7239,78.9572,78.685,78.9572,23100.0
2014-02-11 12:35:00,81.21,81.23,81.1,81.2,10600.0,78.9572,78.9767,78.8503,78.9475,10600.0
2014-02-11 12:40:00,81.17,81.22,81.1,81.21,14200.0,78.9183,78.967,78.8503,78.9572,14200.0
2014-02-11 12:45:00,81.21,81.39,81.21,81.39,8100.0,78.9572,79.1322,78.9572,79.1322,8100.0
2014-02-11 12:50:00,81.37,81.38,81.21,81.3,9700.0,79.1128,79.1225,78.9572,79.0447,9700.0
2014-02-11 12:55:00,81.29,81.44,81.29,81.37,16300.0,79.035,79.1809,79.035,79.1128,16300.0
2014-02-11 13:00:00,81.39,81.82,81.39,81.72,38600.0,79.1322,79.5503,79.1322,79.4531,38600.0
2014-02-11 13:05:00,81.72,81.84,81.71,81.78,20500.0,79.4531,79.5698,79.4434,79.5114,20500.0
2014-02-11 13:10:00,81.8,81.94,81.79,81.94,16100.0,79.5309,79.667,79.5212,79.667,16100.0
2014-02-11 13:15:00,81.93,81.99,81.86,81.95,8200.0,79.6573,79.7156,79.5892,79.6767,8200.0
2014-02-11 13:20:00,81.96,82.22,81.92,82.22,36800.0,79.6864,79.9392,79.6475,79.9392,36800.0
2014-02-11 13:25:00,82.19,82.33,82.0,82.32,23000.0,79.9101,80.0462,79.7253,80.0364,23000.0
2014-02-11 13:30:00,82.33,82.34,82.2,82.25,20900.0,80.0462,80.0559,79.9198,79.9684,20900.0
2014-02-11 13:35:00,82.23,82.23,82.08,82.11,15200.0,79.9489,79.9489,79.8031,79.8323,15200.0
2014-02-11 13:40:00,82.14,82.22,82.06,82.08,20500.0,79.8614,79.9392,79.7837,79.8031,20500.0
2014-02-11 13:45:00,82.07,82.24,82.07,82.12,12700.0,79.7934,79.9587,79.7934,79.842,12700.0
2014-02-11 13:50:00,82.11,82.13,82.0,82.0,13400.0,79.8323,79.8517,79.7253,79.7253,13400.0
2014-02-11 13:55:00,81.99,82.07,81.97,82.0,49900.0,79.7156,79.7934,79.6962,79.7253,49900.0
2014-02-11 14:00:00,82.0,82.03,81.92,82.02,18600.0,79.7253,79.7545,79.6475,79.7448,18600.0
2014-02-11 14:05:00,82.02,82.03,81.95,81.95,54700.0,79.7448,79.7545,79.6767,79.6767,54700.0
2014-02-11 14:10:00,81.95,82.02,81.93,81.93,20900.0,79.6767,79.7448,79.6573,79.6573,20900.0
2014-02-11 14:15:00,81.93,82.02,81.36,81.76,47900.0,79.6573,79.7448,79.1031,79.492,47900.0
2014-02-11 14:20:00,81.74,81.88,81.69,81.88,9600.0,79.4725,79.6087,79.4239,79.6087,9600.0
2014-02-11 14:25:00,81.87,81.96,81.86,81.95,10800.0,79.5989,79.6864,79.5892,79.6767,10800.0
2014-02-11 14:30:00,81.95,82.01,81.94,82.0,17100.0,79.6767,79.735,79.667,79.7253,17100.0
2014-02-11 14:35:00,82.0,82.02,81.94,81.98,15500.0,79.7253,79.7448,79.667,79.7059,15500.0
2014-02-11 14:40:00,81.98,82.1,81.97,82.09,15900.0,79.7059,79.8226,79.6962,79.8128,15900.0
2014-02-11 14:45:00,82.08,82.1,82.05,82.09,15000.0,79.8031,79.8226,79.7739,79.8128,15000.0
2014-02-11 14:50:00,82.1,82.1,82.02,82.06,9800.0,79.8226,79.8226,79.7448,79.7837,9800.0
2014-02-11 14:55:00,82.0,82.12,82.0,82.06,9100.0,79.7253,79.842,79.7253,79.7837,9100.0
2014-02-11 15:00:00,82.04,82.13,82.03,82.08,12500.0,79.7642,79.8517,79.7545,79.8031,12500.0
2014-02-11 15:05:00,82.07,82.15,82.07,82.15,9300.0,79.7934,79.8712,79.7934,79.8712,9300.0
2014-02-11 15:10:00,82.16,82.19,82.1,82.15,26300.0,79.8809,79.9101,79.8226,79.8712,26300.0
2014-02-11 15:15:00,82.15,82.2,82.13,82.19,33100.0,79.8712,79.9198,79.8517,79.9101,33100.0
2014-02-11 15:20:00,82.2,82.3,82.19,82.27,21800.0,79.9198,80.017,79.9101,79.9878,21800.0
2014-02-11 15:25:00,82.26,82.26,81.85,81.86,18000.0,79.9781,79.9781,79.5795,79.5892,18000.0
2014-02-11 15:30:00,81.94,82.1,81.94,82.1,15600.0,79.667,79.8226,79.667,79.8226,15600.0
2014-02-11 15:35:00,82.1,82.1,81.97,81.98,22500.0,79.8226,79.8226,79.6962,79.7059,22500.0
2014-02-11 15:40:00,81.98,82.0,81.88,81.89,35300.0,79.7059,79.7253,79.6087,79.6184,35300.0
2014-02-11 15:45:00,81.9,81.94,81.84,81.85,51800.0,79.6281,79.667,79.5698,79.5795,51800.0
2014-02-11 15:50:00,81.84,81.95,81.84,81.91,66700.0,79.5698,79.6767,79.5698,79.6378,66700.0
2014-02-11 15:55:00,81.91,81.93,81.82,81.9,67600.0,79.6378,79.6573,79.5503,79.6281,67600.0
2014-02-12 09:30:00,82.7,83.23,82.51,83.22,45400.0,80.4059,80.9212,80.2212,80.9115,45400.0
2014-02-12 09:35:00,83.12,83.56,82.91,83.2,16900.0,80.8143,81.2421,80.6101,80.892,16900.0
2014-02-12 09:40:00,83.36,83.44,82.95,83.2,31200.0,81.0476,81.1254,80.649,80.892,31200.0
2014-02-12 09:45:00,83.25,83.35,82.96,83.0,35500.0,80.9407,81.0379,80.6587,80.6976,35500.0
2014-02-12 09:50:00,83.0,83.08,82.8,83.08,23000.0,80.6976,80.7754,80.5031,80.7754,23000.0
2014-02-12 09:55:00,83.03,83.08,82.83,82.85,31000.0,80.7268,80.7754,80.5323,80.5517,31000.0
2014-02-12 10:00:00,82.87,82.97,82.51,82.56,22600.0,80.5712,80.6684,80.2212,80.2698,22600.0
2014-02-12 10:05:00,82.51,82.54,82.32,82.43,15100.0,80.2212,80.2503,80.0364,80.1434,15100.0
2014-02-12 10:10:00,82.38,82.52,82.32,82.37,23500.0,80.0948,80.2309,80.0364,80.0851,23500.0
2014-02-12 10:15:00,82.41,82.48,82.21,82.21,17400.0,80.124,80.192,79.9295,79.9295,17400.0
2014-02-12 10:20:00,82.21,82.26,82.04,82.11,16800.0,79.9295,79.9781,79.7642,79.8323,16800.0
2014-02-12 10:25:00,82.15,82.35,82.14,82.32,25900.0,79.8712,80.0656,79.8614,80.0364,25900.0
2014-02-12 10:30:00,82.36,82.44,82.11,82.11,15900.0,80.0753,80.1531,79.8323,79.8323,15900.0
2014-02-12 10:35:00,82.09,82.19,82.05,82.16,12800.0,79.8128,79.9101,79.7739,79.8809,12800.0
2014-02-12 10:40:00,82.13,82.22,81.92,81.97,17800.0,79.8517,79.9392,79.6475,79.6962,17800.0
2014-02-12 10:45:00,82.03,82.24,81.91,82.24,13600.0,79.7545,79.9587,79.6378,79.9587,13600.0
2014-02-12 10:50:00,82.3,82.4,82.21,82.33,6200.0,80.017,80.1142,79.9295,80.0462,6200.0
2014-02-12 10:55:00,82.31,82.31,82.03,82.07,10800.0,80.0267,80.0267,79.7545,79.7934,10800.0
2014-02-12 11:00:00,82.08,82.17,82.0,82.1,19400.0,79.8031,79.8906,79.7253,79.8226,19400.0
2014-02-12 11:05:00,82.11,82.16,82.05,82.16,21200.0,79.8323,79.8809,79.7739,79.8809,21200.0
2014-02-12 11:10:00,82.16,82.48,82.12,82.44,37900.0,79.8809,80.192,79.842,80.1531,37900.0
2014-02-12 11:15:00,82.49,82.53,82.38,82.45,31600.0,80.2017,80.2406,80.0948,80.1628,31600.0
2014-02-12 11:20:00,82.44,82.44,82.2,82.29,36900.0,80.1531,80.1531,79.9198,80.0073,36900.0
2014-02-12 11:25:00,82.34,82.34,82.08,82.08,8200.0,80.0559,80.0559,79.8031,79.8031,8200.0
2014-02-12 11:30:00,82.08,82.31,82.06,82.23,9400.0,79.8031,80.0267,79.7837,79.9489,9400.0
2014-02-12 11:35:00,82.26,82.41,82.17,82.23,28500.0,79.9781,80.124,79.8906,79.9489,28500.0
2014-02-12 11:40:00,82.23,82.46,82.23,82.44,8500.0,79.9489,80.1726,79.9489,80.1531,8500.0
2014-02-12 11:45:00,82.44,82.58,82.4,82.43,6500.0,80.1531,80.2892,80.1142,80.1434,6500.0
2014-02-12 11:50:00,82.41,82.62,82.36,82.52,7000.0,80.124,80.3281,80.0753,80.2309,7000.0
2014-02-12 11:55:00,82.54,82.68,82.53,82.6,5400.0,80.2503,80.3865,80.2406,80.3087,5400.0
2014-02-12 12:00:00,82.66,82.8,82.57,82.71,6600.0,80.367,80.5031,80.2795,80.4156,6600.0
2014-02-12 12:05:00,82.74,82.85,82.71,82.84,5300.0,80.4448,80.5517,80.4156,80.542,5300.0
2014-02-12 12:10:00,82.78,82.85,82.69,82.85,5500.0,80.4837,80.5517,80.3962,80.5517,5500.0
2014-02-12 12:15:00,82.85,82.91,82.75,82.82,7500.0,80.5517,80.6101,80.4545,80.5226,7500.0
2014-02-12 12:20:00,82.82,82.92,82.8,82.85,6900.0,80.5226,80.6198,80.5031,80.5517,6900.0
2014-02-12 12:25:00,82.85,82.94,82.83,82.94,7500.0,80.5517,80.6392,80.5323,80.6392,7500.0
2014-02-12 12:30:00,82.95,83.05,82.9,82.93,5400.0,80.649,80.7462,80.6004,80.6295,5400.0
2014-02-12 12:35:00,82.97,82.98,82.76,82.76,7100.0,80.6684,80.6781,80.4642,80.4642,7100.0
2014-02-12 12:40:00,82.73,82.94,82.72,82.89,3900.0,80.4351,80.6392,80.4254,80.5906,3900.0
2014-02-12 12:45:00,82.91,82.93,82.66,82.71,4400.0,80.6101,80.6295,80.367,80.4156,4400.0
2014-02-12 12:50:00,82.66,82.89,82.58,82.89,4500.0,80.367,80.5906,80.2892,80.5906,4500.0
2014-02-12 12:55:00,82.9,82.97,82.83,82.9,22400.0,80.6004,80.6684,80.5323,80.6004,22400.0
2014-02-12 13:00:00,82.92,82.92,82.68,82.68,3900.0,80.6198,80.6198,80.3865,80.3865,3900.0
2014-02-12 13:05:00,82.68,82.72,82.65,82.72,7000.0,80.3865,80.4254,80.3573,80.4254,7000.0
2014-02-12 13:10:00,82.67,82.91,82.64,82.91,3800.0,80.3767,80.6101,80.3476,80.6101,3800.0
2014-02-12 13:15:00,82.85,83.0,82.85,83.0,3700.0,80.5517,80.6976,80.5517,80.6976,3700.0
2014-02-12 13:20:00,83.06,83.06,82.91,83.05,7400.0,80.7559,80.7559,80.6101,80.7462,7400.0
2014-02-12 13:25:00,83.07,83.07,82.92,82.92,4500.0,80.7656,80.7656,80.6198,80.6198,4500.0
2014-02-12 13:30:00,82.9,82.96,82.86,82.95,4500.0,80.6004,80.6587,80.5615,80.649,4500.0
2014-02-12 13:35:00,82.96,83.05,82.91,82.92,7000.0,80.6587,80.7462,80.6101,80.6198,7000.0
2014-02-12 13:40:00,82.97,83.21,82.96,83.1,27400.0,80.6684,80.9018,80.6587,80.7948,27400.0
2014-02-12 13:45:00,83.1,83.2,83.1,83.18,4100.0,80.7948,80.892,80.7948,80.8726,4100.0
2014-02-12 13:50:00,83.17,83.17,83.05,83.07,6100.0,80.8629,80.8629,80.7462,80.7656,6100.0
2014-02-12 13:55:00,83.05,83.09,82.89,82.97,10100.0,80.7462,80.7851,80.5906,80.6684,10100.0
2014-02-12 14:00:00,82.97,83.0,82.89,82.89,7300.0,80.6684,80.6976,80.5906,80.5906,7300.0
2014-02-12 14:05:00,82.92,82.93,82.77,82.82,6800.0,80.6198,80.6295,80.474,80.5226,6800.0
2014-02-12 14:10:00,82.78,82.86,82.68,82.75,7500.0,80.4837,80.5615,80.3865,80.4545,7500.0
2014-02-12 14:15:00,82.74,82.75,82.68,82.7,7200.0,80.4448,80.4545,80.3865,80.4059,7200.0
2014-02-12 14:20:00,82.7,82.72,82.64,82.65,3700.0,80.4059,80.4254,80.3476,80.3573,3700.0
2014-02-12 14:25:00,82.69,82.73,82.62,82.62,6900.0,80.3962,80.4351,80.3281,80.3281,6900.0
2014-02-12 14:30:00,82.62,82.64,82.5,82.53,6300.0,80.3281,80.3476,80.2115,80.2406,6300.0
2014-02-12 14:35:00,82.54,82.6,82.51,82.51,4800.0,80.2503,80.3087,80.2212,80.2212,4800.0
2014-02-12 14:40:00,82.51,82.54,82.47,82.53,10900.0,80.2212,80.2503,80.1823,80.2406,10900.0
2014-02-12 14:45:00,82.51,82.51,82.33,82.33,8700.0,80.2212,80.2212,80.0462,80.0462,8700.0
2014-02-12 14:50:00,82.3,82.44,82.28,82.3,7200.0,80.017,80.1531,79.9976,80.017,7200.0
2014-02-12 14:55:00,82.3,82.32,82.27,82.3,11500.0,80.017,80.0364,79.9878,80.017,11500.0
2014-02-12 15:00:00,82.3,82.59,82.29,82.53,18300.0,80.017,80.299,80.0073,80.2406,18300.0
2014-02-12 15:05:00,82.53,82.63,82.47,82.63,6300.0,80.2406,80.3378,80.1823,80.3378,6300.0
2014-02-12 15:10:00,82.64,82.64,82.45,82.57,11200.0,80.3476,80.3476,80.1628,80.2795,11200.0
2014-02-12 15:15:00,82.56,82.73,82.56,82.68,12000.0,80.2698,80.4351,80.2698,80.3865,12000.0
2014-02-12 15:20:00,82.66,82.66,82.49,82.5,11000.0,80.367,80.367,80.2017,80.2115,11000.0
2014-02-12 15:25:00,82.51,82.66,82.51,82.63,6700.0,80.2212,80.367,80.2212,80.3378,6700.0
2014-02-12 15:30:00,82.63,82.71,82.6,82.61,14600.0,80.3378,80.4156,80.3087,80.3184,14600.0
2014-02-12 15:35:00,82.6,82.6,82.46,82.49,18400.0,80.3087,80.3087,80.1726,80.2017,18400.0
2014-02-12 15:40:00,82.5,82.66,82.49,82.66,18700.0,80.2115,80.367,80.2017,80.367,18700.0
2014-02-12 15:45:00,82.64,82.64,82.45,82.5,40200.0,80.3476,80.3476,80.1628,80.2115,40200.0
2014-02-12 15:50:00,82.46,82.51,82.31,82.35,27700.0,80.1726,80.2212,80.0267,80.0656,27700.0
2014-02-12 15:55:00,82.37,82.66,82.37,82.65,49200.0,80.0851,80.367,80.0851,80.3573,49200.0
2014-02-13 09:30:00,81.43,81.99,81.37,81.87,15600.0,79.1711,79.7156,79.1128,79.5989,15600.0
2014-02-13 09:35:00,81.8,81.87,81.5,81.73,18000.0,79.5309,79.5989,79.2392,79.4628,18000.0
2014-02-13 09:40:00,81.72,81.79,81.23,81.48,13400.0,79.4531,79.5212,78.9767,79.2198,13400.0
2014-02-13 09:45:00,81.44,81.8,81.38,81.48,16300.0,79.1809,79.5309,79.1225,79.2198,16300.0
2014-02-13 09:50:00,81.5,81.56,81.22,81.22,14800.0,79.2392,79.2975,78.967,78.967,14800.0
2014-02-13 09:55:00,81.28,81.63,81.22,81.59,10400.0,79.0253,79.3656,78.967,79.3267,10400.0
2014-02-13 10:00:00,81.59,82.19,81.49,82.1,22800.0,79.3267,79.9101,79.2295,79.8226,22800.0
2014-02-13 10:05:00,82.08,82.5,82.04,82.5,16700.0,79.8031,80.2115,79.7642,80.2115,16700.0
2014-02-13 10:10:00,82.57,82.67,82.33,82.34,15000.0,80.2795,80.3767,80.0462,80.0559,15000.0
2014-02-13 10:15:00,82.33,82.57,82.33,82.45,20700.0,80.0462,80.2795,80.0462,80.1628,20700.0
2014-02-13 10:20:00,82.41,82.52,82.13,82.18,10900.0,80.124,80.2309,79.8517,79.9003,10900.0
2014-02-13 10:25:00,82.23,82.29,82.18,82.26,5000.0,79.9489,80.0073,79.9003,79.9781,5000.0
2014-02-13 10:30:00,82.21,82.37,82.19,82.33,14400.0,79.9295,80.0851,79.9101,80.0462,14400.0
2014-02-13 10:35:00,82.31,82.55,82.17,82.51,28700.0,80.0267,80.2601,79.8906,80.2212,28700.0
2014-02-13 10:40:00,82.46,82.74,82.42,82.74,5900.0,80.1726,80.4448,80.1337,80.4448,5900.0
2014-02-13 10:45:00,82.78,82.87,82.62,82.82,5300.0,80.4837,80.5712,80.3281,80.5226,5300.0
2014-02-13 10:50:00,82.81,83.03,82.79,83.03,7100.0,80.5129,80.7268,80.4934,80.7268,7100.0
2014-02-13 10:55:00,83.02,83.13,82.96,83.05,6100.0,80.717,80.824,80.6587,80.7462,6100.0
2014-02-13 11:00:00,83.05,83.08,82.92,83.07,6100.0,80.7462,80.7754,80.6198,80.7656,6100.0
2014-02-13 11:05:00,83.06,83.06,82.88,82.96,13200.0,80.7559,80.7559,80.5809,80.6587,13200.0
2014-02-13 11:10:00,82.94,82.94,82.76,82.86,6600.0,80.6392,80.6392,80.4642,80.5615,6600.0
2014-02-13 11:15:00,82.85,82.98,82.75,82.9,8400.0,80.5517,80.6781,80.4545,80.6004,8400.0
2014-02-13 11:20:00,82.9,83.1,82.9,83.08,6400.0,80.6004,80.7948,80.6004,80.7754,6400.0
2014-02-13 11:25:00,83.13,83.13,82.93,83.0,8500.0,80.824,80.824,80.6295,80.6976,8500.0
2014-02-13 11:30:00,83.0,83.0,82.9,82.96,6000.0,80.6976,80.6976,80.6004,80.6587,6000.0
2014-02-13 11:35:00,82.91,83.0,82.82,82.87,15000.0,80.6101,80.6976,80.5226,80.5712,15000.0
2014-02-13 11:40:00,82.87,82.87,82.76,82.84,5800.0,80.5712,80.5712,80.4642,80.542,5800.0
2014-02-13 11:45:00,82.83,82.85,82.8,82.85,6800.0,80.5323,80.5517,80.5031,80.5517,6800.0
2014-02-13 11:50:00,82.85,82.85,82.78,82.79,5500.0,80.5517,80.5517,80.4837,80.4934,5500.0
2014-02-13 11:55:00,82.84,82.84,82.69,82.79,6700.0,80.542,80.542,80.3962,80.4934,6700.0
2014-02-13 12:00:00,82.8,82.85,82.65,82.72,19100.0,80.5031,80.5517,80.3573,80.4254,19100.0
2014-02-13 12:05:00,82.75,82.85,82.69,82.71,5700.0,80.4545,80.5517,80.3962,80.4156,5700.0
2014-02-13 12:10:00,82.78,82.85,82.73,82.73,8100.0,80.4837,80.5517,80.4351,80.4351,8100.0
2014-02-13 12:15:00,82.76,82.8,82.7,82.71,5000.0,80.4642,80.5031,80.4059,80.4156,5000.0
2014-02-13 12:20:00,82.75,82.85,82.74,82.75,2200.0,80.4545,80.5517,80.4448,80.4545,2200.0
2014-02-13 12:25:00,82.75,82.84,82.75,82.82,3100.0,80.4545,80.542,80.4545,80.5226,3100.0
2014-02-13 12:30:00,82.8,82.85,82.74,82.74,4000.0,80.5031,80.5517,80.4448,80.4448,4000.0
2014-02-13 12:35:00,82.79,82.8,82.71,82.8,3400.0,80.4934,80.5031,80.4156,80.5031,3400.0
2014-02-13 12:40:00,82.8,82.8,82.74,82.79,6800.0,80.5031,80.5031,80.4448,80.4934,6800.0
2014-02-13 12:45:00,82.74,82.74,82.6,82.65,5000.0,80.4448,80.4448,80.3087,80.3573,5000.0
2014-02-13 12:50:00,82.7,82.8,82.69,82.8,7900.0,80.4059,80.5031,80.3962,80.5031,7900.0
2014-02-13 12:55:00,82.8,82.8,82.75,82.76,3000.0,80.5031,80.5031,80.4545,80.4642,3000.0
2014-02-13 13:00:00,82.79,82.8,82.74,82.74,5100.0,80.4934,80.5031,80.4448,80.4448,5100.0
2014-02-13 13:05:00,82.79,82.8,82.75,82.78,20300.0,80.4934,80.5031,80.4545,80.4837,20300.0
2014-02-13 13:10:00,82.8,82.8,82.73,82.73,1400.0,80.5031,80.5031,80.4351,80.4351,1400.0
2014-02-13 13:15:00,82.73,82.8,82.73,82.77,13000.0,80.4351,80.5031,80.4351,80.474,13000.0
2014-02-13 13:20:00,82.77,82.8,82.74,82.74,8700.0,80.474,80.5031,80.4448,80.4448,8700.0
2014-02-13 13:25:00,82.76,82.96,82.75,82.96,12500.0,80.4642,80.6587,80.4545,80.6587,12500.0
2014-02-13 13:30:00,82.96,82.99,82.9,82.93,16700.0,80.6587,80.6879,80.6004,80.6295,16700.0
2014-02-13 13:35:00,82.93,82.98,82.86,82.95,8000.0,80.6295,80.6781,80.5615,80.649,8000.0
2014-02-13 13:40:00,82.96,83.12,82.95,83.12,3400.0,80.6587,80.8143,80.649,80.8143,3400.0
2014-02-13 13:45:00,83.13,83.2,83.07,83.11,7800.0,80.824,80.892,80.7656,80.8045,7800.0
2014-02-13 13:50:00,83.12,83.19,83.12,83.16,1800.0,80.8143,80.8823,80.8143,80.8531,1800.0
2014-02-13 13:55:00,83.16,83.18,83.08,83.12,5400.0,80.8531,80.8726,80.7754,80.8143,5400.0
2014-02-13 14:00:00,83.17,83.27,83.11,83.23,31500.0,80.8629,80.9601,80.8045,80.9212,31500.0
2014-02-13 14:05:00,83.23,83.42,83.23,83.35,12500.0,80.9212,81.1059,80.9212,81.0379,12500.0
2014-02-13 14:10:00,83.4,83.42,83.32,83.34,5800.0,81.0865,81.1059,81.0087,81.0282,5800.0
2014-02-13 14:15:00,83.34,83.34,83.18,83.18,9500.0,81.0282,81.0282,80.8726,80.8726,9500.0
2014-02-13 14:20:00,83.19,83.38,83.18,83.26,7400.0,80.8823,81.067,80.8726,80.9504,7400.0
2014-02-13 14:25:00,83.24,83.25,83.17,83.21,2500.0,80.9309,80.9407,80.8629,80.9018,2500.0
2014-02-13 14:30:00,83.17,83.17,83.12,83.16,8800.0,80.8629,80.8629,80.8143,80.8531,8800.0
2014-02-13 14:35:00,83.16,83.25,83.16,83.23,3700.0,80.8531,80.9407,80.8531,80.9212,3700.0
2014-02-13 14:40:00,83.26,83.3,83.2,83.22,22800.0,80.9504,80.9893,80.892,80.9115,22800.0
2014-02-13 14:45:00,83.21,83.26,83.18,83.26,9500.0,80.9018,80.9504,80.8726,80.9504,9500.0
2014-02-13 14:50:00,83.24,83.34,83.23,83.34,13000.0,80.9309,81.0282,80.9212,81.0282,13000.0
2014-02-13 14:55:00,83.34,83.34,83.23,83.23,25100.0,81.0282,81.0282,80.9212,80.9212,25100.0
2014-02-13 15:00:00,83.23,83.25,83.21,83.21,10700.0,80.9212,80.9407,80.9018,80.9018,10700.0
2014-02-13 15:05:00,83.22,83.25,83.16,83.17,14600.0,80.9115,80.9407,80.8531,80.8629,14600.0
2014-02-13 15:10:00,83.17,83.18,83.1,83.11,12500.0,80.8629,80.8726,80.7948,80.8045,12500.0
2014-02-13 15:15:00,83.08,83.19,83.08,83.14,14100.0,80.7754,80.8823,80.7754,80.8337,14100.0
2014-02-13 15:20:00,83.14,83.16,83.1,83.13,8100.0,80.8337,80.8531,80.7948,80.824,8100.0
2014-02-13 15:25:00,83.11,83.13,83.02,83.02,14900.0,80.8045,80.824,80.717,80.717,14900.0
2014-02-13 15:30:00,83.05,83.14,83.02,83.12,18000.0,80.7462,80.8337,80.717,80.8143,18000.0
2014-02-13 15:35:00,83.13,83.13,83.02,83.06,15800.0,80.824,80.824,80.717,80.7559,15800.0
2014-02-13 15:40:00,83.04,83.04,82.88,82.93,32900.0,80.7365,80.7365,80.5809,80.6295,32900.0
2014-02-13 15:45:00,82.95,82.99,82.82,82.87,39300.0,80.649,80.6879,80.5226,80.5712,39300.0
2014-02-13 15:50:00,82.9,82.94,82.75,82.76,69500.0,80.6004,80.6392,80.4545,80.4642,69500.0
2014-02-13 15:55:00,82.75,82.79,82.6,82.71,87700.0,80.4545,80.4934,80.3087,80.4156,87700.0
2014-02-14 09:30:00,82.46,83.01,82.46,82.63,15400.0,80.1726,80.7073,80.1726,80.3378,15400.0
2014-02-14 09:35:00,82.81,83.29,82.66,83.07,14000.0,80.5129,80.9795,80.367,80.7656,14000.0
2014-02-14 09:40:00,83.09,83.09,82.45,82.83,12600.0,80.7851,80.7851,80.1628,80.5323,12600.0
2014-02-14 09:45:00,82.89,83.08,82.81,83.04,5800.0,80.5906,80.7754,80.5129,80.7365,5800.0
2014-02-14 09:50:00,82.71,83.19,82.47,83.0,23500.0,80.4156,80.8823,80.1823,80.6976,23500.0
2014-02-14 09:55:00,83.0,83.08,82.64,82.64,5800.0,80.6976,80.7754,80.3476,80.3476,5800.0
2014-02-14 10:00:00,82.68,82.9,82.4,82.45,53100.0,80.3865,80.6004,80.1142,80.1628,53100.0
2014-02-14 10:05:00,82.39,82.57,82.38,82.42,16200.0,80.1045,80.2795,80.0948,80.1337,16200.0
2014-02-14 10:10:00,82.5,82.81,82.43,82.8,15200.0,80.2115,80.5129,80.1434,80.5031,15200.0
2014-02-14 10:15:00,82.79,82.98,82.66,82.98,12400.0,80.4934,80.6781,80.367,80.6781,12400.0
2014-02-14 10:20:00,82.92,82.98,82.78,82.81,4700.0,80.6198,80.6781,80.4837,80.5129,4700.0
2014-02-14 10:25:00,82.81,82.94,82.78,82.8,8400.0,80.5129,80.6392,80.4837,80.5031,8400.0
2014-02-14 10:30:00,82.75,82.99,82.75,82.94,5700.0,80.4545,80.6879,80.4545,80.6392,5700.0
2014-02-14 10:35:00,82.99,83.01,82.79,82.79,9000.0,80.6879,80.7073,80.4934,80.4934,9000.0
2014-02-14 10:40:00,82.77,82.87,82.73,82.76,8300.0,80.474,80.5712,80.4351,80.4642,8300.0
2014-02-14 10:45:00,82.79,82.85,82.64,82.81,8700.0,80.4934,80.5517,80.3476,80.5129,8700.0
2014-02-14 10:50:00,82.82,82.85,82.55,82.69,9000.0,80.5226,80.5517,80.2601,80.3962,9000.0
2014-02-14 10:55:00,82.62,82.66,82.32,82.32,12300.0,80.3281,80.367,80.0364,80.0364,12300.0
2014-02-14 11:00:00,82.36,82.55,82.34,82.45,7300.0,80.0753,80.2601,80.0559,80.1628,7300.0
2014-02-14 11:05:00,82.4,82.56,82.35,82.46,10200.0,80.1142,80.2698,80.0656,80.1726,10200.0
2014-02-14 11:10:00,82.46,82.55,82.33,82.33,10800.0,80.1726,80.2601,80.0462,80.0462,10800.0
2014-02-14 11:15:00,82.36,82.46,82.31,82.46,9500.0,80.0753,80.1726,80.0267,80.1726,9500.0
2014-02-14 11:20:00,82.49,82.66,82.49,82.61,9100.0,80.2017,80.367,80.2017,80.3184,9100.0
2014-02-14 11:25:00,82.61,82.69,82.58,82.65,6100.0,80.3184,80.3962,80.2892,80.3573,6100.0
2014-02-14 11:30:00,82.65,82.88,82.65,82.84,8600.0,80.3573,80.5809,80.3573,80.542,8600.0
2014-02-14 11:35:00,82.84,82.89,82.79,82.87,4000.0,80.542,80.5906,80.4934,80.5712,4000.0
2014-02-14 11:40:00,82.87,82.87,82.64,82.67,8700.0,80.5712,80.5712,80.3476,80.3767,8700.0
2014-02-14 11:45:00,82.7,82.76,82.67,82.71,3800.0,80.4059,80.4642,80.3767,80.4156,3800.0
2014-02-14 11:50:00,82.74,82.87,82.68,82.87,8100.0,80.4448,80.5712,80.3865,80.5712,8100.0
2014-02-14 11:55:00,82.85,83.0,82.85,82.86,7200.0,80.5517,80.6976,80.5517,80.5615,7200.0
2014-02-14 12:00:00,82.91,82.91,82.8,82.83,2500.0,80.6101,80.6101,80.5031,80.5323,2500.0
2014-02-14 12:05:00,82.85,82.91,82.82,82.9,3100.0,80.5517,80.6101,80.5226,80.6004,3100.0
2014-02-14 12:10:00,82.9,82.92,82.89,82.89,4100.0,80.6004,80.6198,80.5906,80.5906,4100.0
2014-02-14 12:15:00,82.9,82.91,82.81,82.87,28700.0,80.6004,80.6101,80.5129,80.5712,28700.0
2014-02-14 12:20:00,82.89,82.93,82.83,82.9,14100.0,80.5906,80.6295,80.5323,80.6004,14100.0
2014-02-14 12:25:00,82.86,82.92,82.86,82.88,11500.0,80.5615,80.6198,80.5615,80.5809,11500.0
2014-02-14 12:30:00,82.88,82.95,82.86,82.88,15000.0,80.5809,80.649,80.5615,80.5809,15000.0
2014-02-14 12:35:00,82.89,82.92,82.86,82.9,4000.0,80.5906,80.6198,80.5615,80.6004,4000.0
2014-02-14 12:40:00,82.89,82.91,82.89,82.9,6900.0,80.5906,80.6101,80.5906,80.6004,6900.0
2014-02-14 12:45:00,82.9,82.9,82.88,82.89,4500.0,80.6004,80.6004,80.5809,80.5906,4500.0
2014-02-14 12:50:00,82.88,82.91,82.85,82.86,3700.0,80.5809,80.6101,80.5517,80.5615,3700.0
2014-02-14 12:55:00,82.86,82.9,82.85,82.88,4400.0,80.5615,80.6004,80.5517,80.5809,4400.0
2014-02-14 13:00:00,82.88,82.91,82.85,82.9,4200.0,80.5809,80.6101,80.5517,80.6004,4200.0
2014-02-14 13:05:00,82.9,82.91,82.86,82.91,4600.0,80.6004,80.6101,80.5615,80.6101,4600.0
2014-02-14 13:10:00,82.91,82.91,82.87,82.91,2300.0,80.6101,80.6101,80.5712,80.6101,2300.0
2014-02-14 13:15:00,82.9,82.92,82.87,82.92,3200.0,80.6004,80.6198,80.5712,80.6198,3200.0
2014-02-14 13:20:00,82.94,82.96,82.9,82.9,8800.0,80.6392,80.6587,80.6004,80.6004,8800.0
2014-02-14 13:25:00,82.91,82.95,82.9,82.93,5300.0,80.6101,80.649,80.6004,80.6295,5300.0
2014-02-14 13:30:00,82.94,82.95,82.92,82.92,4600.0,80.6392,80.649,80.6198,80.6198,4600.0
2014-02-14 13:35:00,82.92,82.94,82.89,82.92,6100.0,80.6198,80.6392,80.5906,80.6198,6100.0
2014-02-14 13:40:00,82.93,82.95,82.89,82.93,6500.0,80.6295,80.649,80.5906,80.6295,6500.0
2014-02-14 13:45:00,82.94,83.12,82.92,83.08,6200.0,80.6392,80.8143,80.6198,80.7754,6200.0
2014-02-14 13:50:00,83.07,83.11,83.05,83.11,4000.0,80.7656,80.8045,80.7462,80.8045,4000.0
2014-02-14 13:55:00,83.11,83.18,83.08,83.17,4500.0,80.8045,80.8726,80.7754,80.8629,4500.0
2014-02-14 14:00:00,83.18,83.27,83.17,83.27,6400.0,80.8726,80.9601,80.8629,80.9601,6400.0
2014-02-14 14:05:00,83.26,83.33,83.24,83.28,13600.0,80.9504,81.0184,80.9309,80.9698,13600.0
2014-02-14 14:10:00,83.32,83.43,83.3,83.43,11700.0,81.0087,81.1157,80.9893,81.1157,11700.0
2014-02-14 14:15:00,83.45,83.49,83.44,83.49,6900.0,81.1351,81.174,81.1254,81.174,6900.0
2014-02-14 14:20:00,83.5,83.53,83.44,83.49,9100.0,81.1837,81.2129,81.1254,81.174,9100.0
2014-02-14 14:25:00,83.49,83.59,83.49,83.55,12600.0,81.174,81.2712,81.174,81.2323,12600.0
2014-02-14 14:30:00,83.57,83.65,83.54,83.61,12000.0,81.2518,81.3296,81.2226,81.2907,12000.0
2014-02-14 14:35:00,83.62,83.7,83.62,83.69,8800.0,81.3004,81.3782,81.3004,81.3684,8800.0
2014-02-14 14:40:00,83.67,83.69,83.63,83.65,11000.0,81.349,81.3684,81.3101,81.3296,11000.0
2014-02-14 14:45:00,83.65,83.66,83.55,83.55,8900.0,81.3296,81.3393,81.2323,81.2323,8900.0
2014-02-14 14:50:00,83.58,83.61,83.56,83.58,7600.0,81.2615,81.2907,81.2421,81.2615,7600.0
2014-02-14 14:55:00,83.58,83.6,83.51,83.51,5500.0,81.2615,81.2809,81.1934,81.1934,5500.0
2014-02-14 15:00:00,83.51,83.57,83.49,83.57,12400.0,81.1934,81.2518,81.174,81.2518,12400.0
2014-02-14 15:05:00,83.58,83.6,83.54,83.6,5000.0,81.2615,81.2809,81.2226,81.2809,5000.0
2014-02-14 15:10:00,83.59,83.6,83.55,83.55,7900.0,81.2712,81.2809,81.2323,81.2323,7900.0
2014-02-14 15:15:00,83.54,83.54,83.41,83.42,7400.0,81.2226,81.2226,81.0962,81.1059,7400.0
2014-02-14 15:20:00,83.42,83.51,83.4,83.44,13000.0,81.1059,81.1934,81.0865,81.1254,13000.0
2014-02-14 15:25:00,83.42,83.46,83.4,83.43,11100.0,81.1059,81.1448,81.0865,81.1157,11100.0
2014-02-14 15:30:00,83.44,83.47,83.39,83.44,21600.0,81.1254,81.1545,81.0768,81.1254,21600.0
2014-02-14 15:35:00,83.44,83.45,83.38,83.4,9900.0,81.1254,81.1351,81.067,81.0865,9900.0
2014-02-14 15:40:00,83.39,83.41,83.37,83.39,21000.0,81.0768,81.0962,81.0573,81.0768,21000.0
2014-02-14 15:45:00,83.4,83.4,83.25,83.36,31300.0,81.0865,81.0865,80.9407,81.0476,31300.0
2014-02-14 15:50:00,83.34,83.36,83.16,83.2,34900.0,81.0282,81.0476,80.8531,80.892,34900.0
2014-02-14 15:55:00,83.21,83.31,83.13,83.28,55000.0,80.9018,80.999,80.824,80.9698,55000.0
2014-02-18 09:30:00,83.93,84.66,83.93,84.64,46400.0,81.6018,82.3115,81.6018,82.2921,46400.0
2014-02-18 09:35:00,84.5,84.78,84.27,84.73,37600.0,82.156,82.4282,81.9324,82.3796,37600.0
2014-02-18 09:40:00,84.57,84.64,84.2,84.43,22700.0,82.224,82.2921,81.8643,82.0879,22700.0
2014-02-18 09:45:00,84.43,84.7,84.41,84.58,12500.0,82.0879,82.3504,82.0685,82.2338,12500.0
2014-02-18 09:50:00,84.6,84.78,84.54,84.72,24500.0,82.2532,82.4282,82.1949,82.3699,24500.0
2014-02-18 09:55:00,84.73,84.79,84.31,84.53,27500.0,82.3796,82.4379,81.9712,82.1851,27500.0
2014-02-18 10:00:00,84.48,84.51,84.15,84.19,28900.0,82.1365,82.1657,81.8157,81.8546,28900.0
2014-02-18 10:05:00,84.15,84.7,84.14,84.67,20000.0,81.8157,82.3504,81.806,82.3213,20000.0
2014-02-18 10:10:00,84.73,84.73,84.32,84.48,14400.0,82.3796,82.3796,81.981,82.1365,14400.0
2014-02-18 10:15:00,84.47,84.87,84.44,84.72,17400.0,82.1268,82.5157,82.0976,82.3699,17400.0
2014-02-18 10:20:00,84.73,84.88,84.66,84.87,18700.0,82.3796,82.5254,82.3115,82.5157,18700.0
2014-02-18 10:25:00,84.88,84.91,84.66,84.78,21900.0,82.5254,82.5546,82.3115,82.4282,21900.0
2014-02-18 10:30:00,84.82,84.95,84.74,84.81,18200.0,82.4671,82.5935,82.3893,82.4574,18200.0
2014-02-18 10:35:00,84.78,84.94,84.62,84.67,16500.0,82.4282,82.5838,82.2726,82.3213,16500.0
2014-02-18 10:40:00,84.65,84.93,84.62,84.92,20500.0,82.3018,82.574,82.2726,82.5643,20500.0
2014-02-18 10:45:00,84.94,85.5,84.94,85.38,24700.0,82.5838,83.1282,82.5838,83.0116,24700.0
2014-02-18 10:50:00,85.34,85.47,85.12,85.12,27800.0,82.9727,83.0991,82.7588,82.7588,27800.0
2014-02-18 10:55:00,85.18,85.44,85.13,85.34,14300.0,82.8171,83.0699,82.7685,82.9727,14300.0
2014-02-18 11:00:00,85.42,85.52,85.3,85.32,27000.0,83.0505,83.1477,82.9338,82.9532,27000.0
2014-02-18 11:05:00,85.36,85.54,85.32,85.53,10600.0,82.9921,83.1671,82.9532,83.1574,10600.0
2014-02-18 11:10:00,85.53,85.55,85.2,85.26,25400.0,83.1574,83.1768,82.8366,82.8949,25400.0
2014-02-18 11:15:00,85.24,85.49,85.21,85.47,11900.0,82.8754,83.1185,82.8463,83.0991,11900.0
2014-02-18 11:20:00,85.46,85.48,85.26,85.38,10100.0,83.0893,83.1088,82.8949,83.0116,10100.0
2014-02-18 11:25:00,85.39,85.47,85.25,85.4,14000.0,83.0213,83.0991,82.8852,83.031,14000.0
2014-02-18 11:30:00,85.37,85.48,85.28,85.38,14900.0,83.0018,83.1088,82.9143,83.0116,14900.0
2014-02-18 11:35:00,85.33,85.4,85.2,85.2,19200.0,82.963,83.031,82.8366,82.8366,19200.0
2014-02-18 11:40:00,85.24,85.29,85.2,85.28,8900.0,82.8754,82.9241,82.8366,82.9143,8900.0
2014-02-18 11:45:00,85.23,85.37,85.23,85.26,16300.0,82.8657,83.0018,82.8657,82.8949,16300.0
2014-02-18 11:50:00,85.3,85.3,85.16,85.22,8500.0,82.9338,82.9338,82.7977,82.856,8500.0
2014-02-18 11:55:00,85.27,85.27,85.12,85.12,12700.0,82.9046,82.9046,82.7588,82.7588,12700.0
2014-02-18 12:00:00,85.11,85.29,85.1,85.29,5800.0,82.7491,82.9241,82.7393,82.9241,5800.0
2014-02-18 12:05:00,85.27,85.33,85.18,85.24,12800.0,82.9046,82.963,82.8171,82.8754,12800.0
2014-02-18 12:10:00,85.25,85.34,85.21,85.34,8500.0,82.8852,82.9727,82.8463,82.9727,8500.0
2014-02-18 12:15:00,85.31,85.43,85.27,85.33,11100.0,82.9435,83.0602,82.9046,82.963,11100.0
2014-02-18 12:20:00,85.35,85.49,85.34,85.48,6300.0,82.9824,83.1185,82.9727,83.1088,6300.0
2014-02-18 12:25:00,85.48,85.56,85.47,85.5,11000.0,83.1088,83.1866,83.0991,83.1282,11000.0
2014-02-18 12:30:00,85.49,85.53,85.38,85.38,6700.0,83.1185,83.1574,83.0116,83.0116,6700.0
2014-02-18 12:35:00,85.39,85.51,85.32,85.51,11500.0,83.0213,83.138,82.9532,83.138,11500.0
2014-02-18 12:40:00,85.49,85.51,85.4,85.51,5800.0,83.1185,83.138,83.031,83.138,5800.0
2014-02-18 12:45:00,85.48,85.53,85.44,85.51,8300.0,83.1088,83.1574,83.0699,83.138,8300.0
2014-02-18 12:50:00,85.47,85.49,85.39,85.42,7000.0,83.0991,83.1185,83.0213,83.0505,7000.0
2014-02-18 12:55:00,85.41,85.6,85.39,85.56,19200.0,83.0407,83.2255,83.0213,83.1866,19200.0
2014-02-18 13:00:00,85.54,85.57,85.25,85.29,34800.0,83.1671,83.1963,82.8852,82.9241,34800.0
2014-02-18 13:05:00,85.28,85.31,85.25,85.29,7300.0,82.9143,82.9435,82.8852,82.9241,7300.0
2014-02-18 13:10:00,85.27,85.32,85.19,85.31,8900.0,82.9046,82.9532,82.8268,82.9435,8900.0
2014-02-18 13:15:00,85.31,85.32,85.18,85.24,14400.0,82.9435,82.9532,82.8171,82.8754,14400.0
2014-02-18 13:20:00,85.26,85.36,85.26,85.31,13600.0,82.8949,82.9921,82.8949,82.9435,13600.0
2014-02-18 13:25:00,85.31,85.38,85.27,85.27,7700.0,82.9435,83.0116,82.9046,82.9046,7700.0
2014-02-18 13:30:00,85.26,85.36,85.24,85.32,8700.0,82.8949,82.9921,82.8754,82.9532,8700.0
2014-02-18 13:35:00,85.34,85.37,85.29,85.36,5200.0,82.9727,83.0018,82.9241,82.9921,5200.0
2014-02-18 13:40:00,85.36,85.42,85.35,85.37,10100.0,82.9921,83.0505,82.9824,83.0018,10100.0
2014-02-18 13:45:00,85.34,85.34,85.14,85.3,13600.0,82.9727,82.9727,82.7782,82.9338,13600.0
2014-02-18 13:50:00,85.3,85.41,85.3,85.39,8800.0,82.9338,83.0407,82.9338,83.0213,8800.0
2014-02-18 13:55:00,85.42,85.5,85.38,85.47,14900.0,83.0505,83.1282,83.0116,83.0991,14900.0
2014-02-18 14:00:00,85.45,85.55,85.42,85.5,8400.0,83.0796,83.1768,83.0505,83.1282,8400.0
2014-02-18 14:05:00,85.45,85.46,85.41,85.44,4900.0,83.0796,83.0893,83.0407,83.0699,4900.0
2014-02-18 14:10:00,85.43,85.44,85.38,85.41,5100.0,83.0602,83.0699,83.0116,83.0407,5100.0
2014-02-18 14:15:00,85.42,85.45,85.37,85.37,9700.0,83.0505,83.0796,83.0018,83.0018,9700.0
2014-02-18 14:20:00,85.34,85.38,85.32,85.38,8400.0,82.9727,83.0116,82.9532,83.0116,8400.0
2014-02-18 14:25:00,85.39,85.4,85.24,85.24,5500.0,83.0213,83.031,82.8754,82.8754,5500.0
2014-02-18 14:30:00,85.26,85.35,85.23,85.35,4700.0,82.8949,82.9824,82.8657,82.9824,4700.0
2014-02-18 14:35:00,85.34,85.35,85.27,85.34,11700.0,82.9727,82.9824,82.9046,82.9727,11700.0
2014-02-18 14:40:00,85.33,85.34,85.2,85.22,11900.0,82.963,82.9727,82.8366,82.856,11900.0
2014-02-18 14:45:00,85.24,85.3,85.2,85.3,7000.0,82.8754,82.9338,82.8366,82.9338,7000.0
2014-02-18 14:50:00,85.31,85.33,85.23,85.3,12200.0,82.9435,82.963,82.8657,82.9338,12200.0
2014-02-18 14:55:00,85.33,85.39,85.29,85.32,9100.0,82.963,83.0213,82.9241,82.9532,9100.0
2014-02-18 15:00:00,85.31,85.4,85.31,85.35,8100.0,82.9435,83.031,82.9435,82.9824,8100.0
2014-02-18 15:05:00,85.36,85.43,85.34,85.39,15100.0,82.9921,83.0602,82.9727,83.0213,15100.0
2014-02-18 15:10:00,85.38,85.4,85.36,85.36,7300.0,83.0116,83.031,82.9921,82.9921,7300.0
2014-02-18 15:15:00,85.35,85.35,85.28,85.3,6800.0,82.9824,82.9824,82.9143,82.9338,6800.0
2014-02-18 15:20:00,85.31,85.4,85.3,85.32,13100.0,82.9435,83.031,82.9338,82.9532,13100.0
2014-02-18 15:25:00,85.32,85.39,85.31,85.39,10500.0,82.9532,83.0213,82.9435,83.0213,10500.0
2014-02-18 15:30:00,85.37,85.38,85.34,85.36,10300.0,83.0018,83.0116,82.9727,82.9921,10300.0
2014-02-18 15:35:00,85.36,85.36,85.21,85.23,18300.0,82.9921,82.9921,82.8463,82.8657,18300.0
2014-02-18 15:40:00,85.21,85.23,85.14,85.19,24500.0,82.8463,82.8657,82.7782,82.8268,24500.0
2014-02-18 15:45:00,85.16,85.35,85.09,85.31,36900.0,82.7977,82.9824,82.7296,82.9435,36900.0
2014-02-18 15:50:00,85.3,85.31,85.14,85.14,43700.0,82.9338,82.9435,82.7782,82.7782,43700.0
2014-02-18 15:55:00,85.14,85.14,85.01,85.11,65600.0,82.7782,82.7782,82.6518,82.7491,65600.0
2014-02-19 09:30:00,85.36,85.71,85.0,85.12,37100.0,82.9921,83.3324,82.6421,82.7588,37100.0
2014-02-19 09:35:00,85.0,85.4,84.59,85.32,23000.0,82.6421,83.031,82.2435,82.9532,23000.0
2014-02-19 09:40:00,85.21,85.28,84.27,84.75,28100.0,82.8463,82.9143,81.9324,82.399,28100.0
2014-02-19 09:45:00,84.74,85.02,84.49,84.76,12600.0,82.3893,82.6616,82.1463,82.4088,12600.0
2014-02-19 09:50:00,84.83,84.83,84.4,84.62,15700.0,82.4768,82.4768,82.0587,82.2726,15700.0
2014-02-19 09:55:00,84.67,84.86,84.48,84.78,13600.0,82.3213,82.506,82.1365,82.4282,13600.0
2014-02-19 10:00:00,84.78,84.96,84.55,84.81,23600.0,82.4282,82.6032,82.2046,82.4574,23600.0
2014-02-19 10:05:00,84.71,84.8,84.51,84.8,6100.0,82.3602,82.4477,82.1657,82.4477,6100.0
2014-02-19 10:10:00,84.75,84.93,84.67,84.78,8900.0,82.399,82.574,82.3213,82.4282,8900.0
2014-02-19 10:15:00,84.8,84.88,84.62,84.7,25300.0,82.4477,82.5254,82.2726,82.3504,25300.0
2014-02-19 10:20:00,84.67,84.91,84.66,84.91,30600.0,82.3213,82.5546,82.3115,82.5546,30600.0
2014-02-19 10:25:00,84.91,85.03,84.9,85.03,9100.0,82.5546,82.6713,82.5449,82.6713,9100.0
2014-02-19 10:30:00,85.05,85.08,84.94,85.02,29300.0,82.6907,82.7199,82.5838,82.6616,29300.0
2014-02-19 10:35:00,85.02,85.15,84.97,84.97,9800.0,82.6616,82.7879,82.6129,82.6129,9800.0
2014-02-19 10:40:00,85.02,85.13,84.96,85.09,10800.0,82.6616,82.7685,82.6032,82.7296,10800.0
2014-02-19 10:45:00,85.09,85.13,84.83,84.84,27500.0,82.7296,82.7685,82.4768,82.4865,27500.0
2014-02-19 10:50:00,84.83,84.88,84.71,84.85,9600.0,82.4768,82.5254,82.3602,82.4963,9600.0
2014-02-19 10:55:00,84.76,85.06,84.76,84.94,48600.0,82.4088,82.7004,82.4088,82.5838,48600.0
2014-02-19 11:00:00,84.98,85.12,84.98,84.98,10100.0,82.6227,82.7588,82.6227,82.6227,10100.0
2014-02-19 11:05:00,84.95,84.95,84.69,84.74,5100.0,82.5935,82.5935,82.3407,82.3893,5100.0
2014-02-19 11:10:00,84.71,84.86,84.68,84.86,11500.0,82.3602,82.506,82.331,82.506,11500.0
2014-02-19 11:15:00,84.87,84.93,84.68,84.83,9500.0,82.5157,82.574,82.331,82.4768,9500.0
2014-02-19 11:20:00,84.87,84.93,84.8,84.84,3800.0,82.5157,82.574,82.4477,82.4865,3800.0
2014-02-19 11:25:00,84.81,84.94,84.75,84.85,17500.0,82.4574,82.5838,82.399,82.4963,17500.0
2014-02-19 11:30:00,84.84,84.9,84.74,84.86,11900.0,82.4865,82.5449,82.3893,82.506,11900.0
2014-02-19 11:35:00,84.86,84.9,84.75,84.82,10200.0,82.506,82.5449,82.399,82.4671,10200.0
2014-02-19 11:40:00,84.82,84.9,84.78,84.84,12100.0,82.4671,82.5449,82.4282,82.4865,12100.0
2014-02-19 11:45:00,84.82,84.98,84.8,84.94,7100.0,82.4671,82.6227,82.4477,82.5838,7100.0
2014-02-19 11:50:00,84.87,84.94,84.8,84.8,9700.0,82.5157,82.5838,82.4477,82.4477,9700.0
2014-02-19 11:55:00,84.8,84.9,84.63,84.66,36800.0,82.4477,82.5449,82.2824,82.3115,36800.0
2014-02-19 12:00:00,84.54,84.65,84.43,84.65,6000.0,82.1949,82.3018,82.0879,82.3018,6000.0
2014-02-19 12:05:00,84.64,84.75,84.6,84.68,3200.0,82.2921,82.399,82.2532,82.331,3200.0
2014-02-19 12:10:00,84.63,84.9,84.62,84.9,6900.0,82.2824,82.5449,82.2726,82.5449,6900.0
2014-02-19 12:15:00,84.87,84.87,84.56,84.56,6500.0,82.5157,82.5157,82.2143,82.2143,6500.0
2014-02-19 12:20:00,84.55,84.56,84.32,84.56,12400.0,82.2046,82.2143,81.981,82.2143,12400.0
2014-02-19 12:25:00,84.53,84.61,84.39,84.56,8600.0,82.1851,82.2629,82.049,82.2143,8600.0
2014-02-19 12:30:00,84.59,84.78,84.58,84.66,8800.0,82.2435,82.4282,82.2338,82.3115,8800.0
2014-02-19 12:35:00,84.65,84.88,84.59,84.72,6400.0,82.3018,82.5254,82.2435,82.3699,6400.0
2014-02-19 12:40:00,84.66,84.69,84.55,84.64,3300.0,82.3115,82.3407,82.2046,82.2921,3300.0
2014-02-19 12:45:00,84.68,84.69,84.49,84.5,9200.0,82.331,82.3407,82.1463,82.156,9200.0
2014-02-19 12:50:00,84.57,84.64,84.46,84.56,5300.0,82.224,82.2921,82.1171,82.2143,5300.0
2014-02-19 12:55:00,84.55,84.73,84.5,84.64,4600.0,82.2046,82.3796,82.156,82.2921,4600.0
2014-02-19 13:00:00,84.68,84.7,84.56,84.7,6700.0,82.331,82.3504,82.2143,82.3504,6700.0
2014-02-19 13:05:00,84.67,84.8,84.61,84.8,14500.0,82.3213,82.4477,82.2629,82.4477,14500.0
2014-02-19 13:10:00,84.81,84.92,84.74,84.86,5500.0,82.4574,82.5643,82.3893,82.506,5500.0
2014-02-19 13:15:00,84.91,84.92,84.83,84.87,12000.0,82.5546,82.5643,82.4768,82.5157,12000.0
2014-02-19 13:20:00,84.85,84.92,84.84,84.92,4300.0,82.4963,82.5643,82.4865,82.5643,4300.0
2014-02-19 13:25:00,84.9,84.9,84.81,84.84,3200.0,82.5449,82.5449,82.4574,82.4865,3200.0
2014-02-19 13:30:00,84.84,84.91,84.84,84.91,4800.0,82.4865,82.5546,82.4865,82.5546,4800.0
2014-02-19 13:35:00,84.87,84.88,84.77,84.84,4500.0,82.5157,82.5254,82.4185,82.4865,4500.0
2014-02-19 13:40:00,84.77,84.9,84.77,84.8,4300.0,82.4185,82.5449,82.4185,82.4477,4300.0
2014-02-19 13:45:00,84.81,85.0,84.81,84.9,19600.0,82.4574,82.6421,82.4574,82.5449,19600.0
2014-02-19 13:50:00,84.9,85.01,84.86,84.92,8000.0,82.5449,82.6518,82.506,82.5643,8000.0
2014-02-19 13:55:00,84.92,85.01,84.85,84.87,4600.0,82.5643,82.6518,82.4963,82.5157,4600.0
2014-02-19 14:00:00,84.84,85.05,84.73,84.88,15300.0,82.4865,82.6907,82.3796,82.5254,15300.0
2014-02-19 14:05:00,84.96,85.2,84.92,85.2,18300.0,82.6032,82.8366,82.5643,82.8366,18300.0
2014-02-19 14:10:00,85.19,85.19,84.95,84.97,9900.0,82.8268,82.8268,82.5935,82.6129,9900.0
2014-02-19 14:15:00,84.96,84.96,84.88,84.92,4100.0,82.6032,82.6032,82.5254,82.5643,4100.0
2014-02-19 14:20:00,84.86,84.91,84.64,84.91,9500.0,82.506,82.5546,82.2921,82.5546,9500.0
2014-02-19 14:25:00,84.92,85.27,84.89,85.23,16600.0,82.5643,82.9046,82.5352,82.8657,16600.0
2014-02-19 14:30:00,85.22,85.36,85.18,85.35,24100.0,82.856,82.9921,82.8171,82.9824,24100.0
2014-02-19 14:35:00,85.35,85.53,85.35,85.5,17900.0,82.9824,83.1574,82.9824,83.1282,17900.0
2014-02-19 14:40:00,85.49,85.49,85.24,85.24,7900.0,83.1185,83.1185,82.8754,82.8754,7900.0
2014-02-19 14:45:00,85.23,85.4,85.18,85.26,5900.0,82.8657,83.031,82.8171,82.8949,5900.0
2014-02-19 14:50:00,85.26,85.41,85.24,85.41,4900.0,82.8949,83.0407,82.8754,83.0407,4900.0
2014-02-19 14:55:00,85.37,85.37,85.17,85.25,9400.0,83.0018,83.0018,82.8074,82.8852,9400.0
2014-02-19 15:00:00,85.23,85.34,85.22,85.27,9100.0,82.8657,82.9727,82.856,82.9046,9100.0
2014-02-19 15:05:00,85.25,85.28,85.2,85.22,3000.0,82.8852,82.9143,82.8366,82.856,3000.0
2014-02-19 15:10:00,85.18,85.2,84.83,84.83,9400.0,82.8171,82.8366,82.4768,82.4768,9400.0
2014-02-19 15:15:00,84.87,84.96,84.75,84.75,6100.0,82.5157,82.6032,82.399,82.399,6100.0
2014-02-19 15:20:00,84.71,84.92,84.64,84.87,9200.0,82.3602,82.5643,82.2921,82.5157,9200.0
2014-02-19 15:25:00,84.88,85.04,84.86,84.88,26600.0,82.5254,82.681,82.506,82.5254,26600.0
2014-02-19 15:30:00,84.86,84.93,84.77,84.81,9000.0,82.506,82.574,82.4185,82.4574,9000.0
2014-02-19 15:35:00,84.8,84.81,84.65,84.69,13900.0,82.4477,82.4574,82.3018,82.3407,13900.0
2014-02-19 15:40:00,84.69,84.72,84.42,84.44,21200.0,82.3407,82.3699,82.0782,82.0976,21200.0
2014-02-19 15:45:00,84.49,84.53,84.31,84.43,24100.0,82.1463,82.1851,81.9712,82.0879,24100.0
2014-02-19 15:50:00,84.41,84.52,84.35,84.4,29600.0,82.0685,82.1754,82.0101,82.0587,29600.0
2014-02-19 15:55:00,84.41,84.6,84.32,84.59,37500.0,82.0685,82.2532,81.981,82.2435,37500.0
2014-02-20 09:30:00,84.58,85.02,84.36,84.63,29200.0,82.2338,82.6616,82.0199,82.2824,29200.0
2014-02-20 09:35:00,84.48,84.61,84.04,84.22,19300.0,82.1365,82.2629,81.7087,81.8837,19300.0
2014-02-20 09:40:00,84.22,84.36,84.01,84.29,15800.0,81.8837,82.0199,81.6796,81.9518,15800.0
2014-02-20 09:45:00,84.3,84.65,84.17,84.42,17600.0,81.9615,82.3018,81.8351,82.0782,17600.0
2014-02-20 09:50:00,84.41,84.89,84.41,84.54,14100.0,82.0685,82.5352,82.0685,82.1949,14100.0
2014-02-20 09:55:00,84.55,84.73,84.49,84.73,8000.0,82.2046,82.3796,82.1463,82.3796,8000.0
2014-02-20 10:00:00,84.66,85.03,84.38,84.87,18900.0,82.3115,82.6713,82.0393,82.5157,18900.0
2014-02-20 10:05:00,84.96,84.96,84.58,84.82,7500.0,82.6032,82.6032,82.2338,82.4671,7500.0
2014-02-20 10:10:00,84.83,85.08,84.81,85.04,38500.0,82.4768,82.7199,82.4574,82.681,38500.0
2014-02-20 10:15:00,85.14,85.41,85.01,85.28,48700.0,82.7782,83.0407,82.6518,82.9143,48700.0
2014-02-20 10:20:00,85.27,85.56,85.27,85.56,12600.0,82.9046,83.1866,82.9046,83.1866,12600.0
2014-02-20 10:25:00,85.56,85.74,85.51,85.51,14400.0,83.1866,83.3616,83.138,83.138,14400.0
2014-02-20 10:30:00,85.48,85.88,85.34,85.81,98900.0,83.1088,83.4977,82.9727,83.4296,98900.0
2014-02-20 10:35:00,85.86,86.08,85.86,86.08,25500.0,83.4782,83.6921,83.4782,83.6921,25500.0
2014-02-20 10:40:00,86.07,86.24,86.07,86.16,17500.0,83.6824,83.8477,83.6824,83.7699,17500.0
2014-02-20 10:45:00,86.23,86.25,85.99,86.11,17200.0,83.838,83.8574,83.6046,83.7213,17200.0
2014-02-20 10:50:00,86.12,86.2,86.01,86.19,10500.0,83.731,83.8088,83.6241,83.7991,10500.0
2014-02-20 10:55:00,86.23,86.31,86.09,86.22,11200.0,83.838,83.9158,83.7019,83.8283,11200.0
2014-02-20 11:00:00,86.24,86.35,86.12,86.22,15100.0,83.8477,83.9547,83.731,83.8283,15100.0
2014-02-20 11:05:00,86.21,86.33,86.12,86.25,20400.0,83.8185,83.9352,83.731,83.8574,20400.0
2014-02-20 11:10:00,86.27,86.4,86.18,86.2,14400.0,83.8769,84.0033,83.7894,83.8088,14400.0
2014-02-20 11:15:00,86.11,86.17,85.88,85.88,6900.0,83.7213,83.7797,83.4977,83.4977,6900.0
2014-02-20 11:20:00,85.84,86.08,85.82,86.0,26800.0,83.4588,83.6921,83.4394,83.6144,26800.0
2014-02-20 11:25:00,85.96,85.96,85.72,85.84,8500.0,83.5755,83.5755,83.3421,83.4588,8500.0
2014-02-20 11:30:00,85.87,85.88,85.75,85.79,6200.0,83.488,83.4977,83.3713,83.4102,6200.0
2014-02-20 11:35:00,85.83,85.85,85.63,85.72,7000.0,83.4491,83.4685,83.2546,83.3421,7000.0
2014-02-20 11:40:00,85.71,85.84,85.68,85.78,5900.0,83.3324,83.4588,83.3032,83.4005,5900.0
2014-02-20 11:45:00,85.74,85.75,85.57,85.63,5800.0,83.3616,83.3713,83.1963,83.2546,5800.0
2014-02-20 11:50:00,85.65,85.67,85.48,85.67,4100.0,83.2741,83.2935,83.1088,83.2935,4100.0
2014-02-20 11:55:00,85.69,85.88,85.69,85.82,7000.0,83.313,83.4977,83.313,83.4394,7000.0
2014-02-20 12:00:00,85.81,85.81,85.66,85.66,3100.0,83.4296,83.4296,83.2838,83.2838,3100.0
2014-02-20 12:05:00,85.68,85.96,85.68,85.88,12200.0,83.3032,83.5755,83.3032,83.4977,12200.0
2014-02-20 12:10:00,85.86,86.07,85.82,85.95,12000.0,83.4782,83.6824,83.4394,83.5658,12000.0
2014-02-20 12:15:00,85.95,86.17,85.91,86.16,4200.0,83.5658,83.7797,83.5269,83.7699,4200.0
2014-02-20 12:20:00,86.1,86.13,85.96,86.04,3900.0,83.7116,83.7408,83.5755,83.6533,3900.0
2014-02-20 12:25:00,86.07,86.29,86.05,86.26,7600.0,83.6824,83.8963,83.663,83.8672,7600.0
2014-02-20 12:30:00,86.29,86.38,86.21,86.23,8700.0,83.8963,83.9838,83.8185,83.838,8700.0
2014-02-20 12:35:00,86.26,86.27,86.1,86.1,3400.0,83.8672,83.8769,83.7116,83.7116,3400.0
2014-02-20 12:40:00,86.1,86.38,86.1,86.38,11000.0,83.7116,83.9838,83.7116,83.9838,11000.0
2014-02-20 12:45:00,86.34,86.35,86.15,86.34,3700.0,83.9449,83.9547,83.7602,83.9449,3700.0
2014-02-20 12:50:00,86.32,86.37,86.3,86.33,2000.0,83.9255,83.9741,83.906,83.9352,2000.0
2014-02-20 12:55:00,86.31,86.48,86.31,86.48,9700.0,83.9158,84.0811,83.9158,84.0811,9700.0
2014-02-20 13:00:00,86.45,86.5,86.41,86.5,4300.0,84.0519,84.1005,84.013,84.1005,4300.0
2014-02-20 13:05:00,86.5,86.56,86.38,86.53,7400.0,84.1005,84.1588,83.9838,84.1297,7400.0
2014-02-20 13:10:00,86.54,86.59,86.44,86.59,7100.0,84.1394,84.188,84.0422,84.188,7100.0
2014-02-20 13:15:00,86.56,86.59,86.43,86.51,4800.0,84.1588,84.188,84.0324,84.1102,4800.0
2014-02-20 13:20:00,86.5,86.56,86.34,86.51,12500.0,84.1005,84.1588,83.9449,84.1102,12500.0
2014-02-20 13:25:00,86.54,86.55,86.36,86.42,9700.0,84.1394,84.1491,83.9644,84.0227,9700.0
2014-02-20 13:30:00,86.42,86.65,86.42,86.6,14300.0,84.0227,84.2463,84.0227,84.1977,14300.0
2014-02-20 13:35:00,86.54,86.63,86.48,86.62,5400.0,84.1394,84.2269,84.0811,84.2172,5400.0
2014-02-20 13:40:00,86.63,86.63,86.42,86.45,8300.0,84.2269,84.2269,84.0227,84.0519,8300.0
2014-02-20 13:45:00,86.5,86.57,86.45,86.55,16700.0,84.1005,84.1686,84.0519,84.1491,16700.0
2014-02-20 13:50:00,86.55,86.64,86.5,86.58,15200.0,84.1491,84.2366,84.1005,84.1783,15200.0
2014-02-20 13:55:00,86.62,86.62,86.5,86.55,8900.0,84.2172,84.2172,84.1005,84.1491,8900.0
2014-02-20 14:00:00,86.55,86.55,86.35,86.36,17000.0,84.1491,84.1491,83.9547,83.9644,17000.0
2014-02-20 14:05:00,86.35,86.53,86.32,86.53,12000.0,83.9547,84.1297,83.9255,84.1297,12000.0
2014-02-20 14:10:00,86.52,86.7,86.52,86.7,12600.0,84.1199,84.2949,84.1199,84.2949,12600.0
2014-02-20 14:15:00,86.68,86.85,86.66,86.77,8700.0,84.2755,84.4408,84.2561,84.363,8700.0
2014-02-20 14:20:00,86.75,86.85,86.7,86.8,12600.0,84.3436,84.4408,84.2949,84.3922,12600.0
2014-02-20 14:25:00,86.81,86.87,86.68,86.87,9600.0,84.4019,84.4602,84.2755,84.4602,9600.0
2014-02-20 14:30:00,86.88,86.93,86.54,86.81,20900.0,84.47,84.5186,84.1394,84.4019,20900.0
2014-02-20 14:35:00,86.81,86.94,86.81,86.82,9800.0,84.4019,84.5283,84.4019,84.4116,9800.0
2014-02-20 14:40:00,86.81,86.84,86.69,86.78,17100.0,84.4019,84.4311,84.2852,84.3727,17100.0
2014-02-20 14:45:00,86.71,86.8,86.67,86.73,32100.0,84.3047,84.3922,84.2658,84.3241,32100.0
2014-02-20 14:50:00,86.77,87.08,86.67,86.7,52400.0,84.363,84.6644,84.2658,84.2949,52400.0
2014-02-20 14:55:00,86.7,86.88,86.59,86.86,13300.0,84.2949,84.47,84.188,84.4505,13300.0
2014-02-20 15:00:00,86.82,86.86,86.73,86.79,9800.0,84.4116,84.4505,84.3241,84.3825,9800.0
2014-02-20 15:05:00,86.77,86.84,86.77,86.83,8200.0,84.363,84.4311,84.363,84.4213,8200.0
2014-02-20 15:10:00,86.84,86.99,86.8,86.99,17300.0,84.4311,84.5769,84.3922,84.5769,17300.0
2014-02-20 15:15:00,87.0,87.09,87.0,87.07,15000.0,84.5866,84.6741,84.5866,84.6547,15000.0
2014-02-20 15:20:00,87.07,87.18,86.96,87.0,23900.0,84.6547,84.7616,84.5477,84.5866,23900.0
2014-02-20 15:25:00,87.01,87.14,86.95,87.1,15300.0,84.5963,84.7227,84.538,84.6839,15300.0
2014-02-20 15:30:00,87.13,87.25,87.01,87.01,24400.0,84.713,84.8297,84.5963,84.5963,24400.0
2014-02-20 15:35:00,87.01,87.04,86.88,86.89,18000.0,84.5963,84.6255,84.47,84.4797,18000.0
2014-02-20 15:40:00,86.88,86.92,86.86,86.87,21100.0,84.47,84.5088,84.4505,84.4602,21100.0
2014-02-20 15:45:00,86.87,87.04,86.87,87.01,25600.0,84.4602,84.6255,84.4602,84.5963,25600.0
2014-02-20 15:50:00,87.02,87.02,86.85,86.86,32200.0,84.6061,84.6061,84.4408,84.4505,32200.0
2014-02-20 15:55:00,86.87,86.88,86.74,86.78,63900.0,84.4602,84.47,84.3338,84.3727,63900.0
2014-02-21 09:30:00,86.77,87.13,86.75,87.11,24800.0,84.363,84.713,84.3436,84.6936,24800.0
2014-02-21 09:35:00,87.11,87.21,86.9,87.02,13000.0,84.6936,84.7908,84.4894,84.6061,13000.0
2014-02-21 09:40:00,86.93,87.39,86.91,87.17,16200.0,84.5186,84.9658,84.4991,84.7519,16200.0
2014-02-21 09:45:00,87.21,87.37,87.16,87.23,11900.0,84.7908,84.9464,84.7422,84.8102,11900.0
2014-02-21 09:50:00,87.23,87.35,87.2,87.29,16500.0,84.8102,84.9269,84.7811,84.8686,16500.0
2014-02-21 09:55:00,87.3,87.42,87.19,87.39,25600.0,84.8783,84.995,84.7714,84.9658,25600.0
2014-02-21 10:00:00,87.39,87.69,87.39,87.62,16800.0,84.9658,85.2575,84.9658,85.1894,16800.0
2014-02-21 10:05:00,87.62,87.63,87.45,87.52,16300.0,85.1894,85.1991,85.0241,85.0922,16300.0
2014-02-21 10:10:00,87.55,87.82,87.45,87.5,78900.0,85.1214,85.3839,85.0241,85.0728,78900.0
2014-02-21 10:15:00,87.52,87.57,87.35,87.35,21500.0,85.0922,85.1408,84.9269,84.9269,21500.0
2014-02-21 10:20:00,87.42,87.42,86.89,86.97,21700.0,84.995,84.995,84.4797,84.5575,21700.0
2014-02-21 10:25:00,86.99,87.09,86.87,86.95,42500.0,84.5769,84.6741,84.4602,84.538,42500.0
2014-02-21 10:30:00,86.99,87.34,86.96,87.34,8700.0,84.5769,84.9172,84.5477,84.9172,8700.0
2014-02-21 10:35:00,87.34,87.48,87.3,87.37,5900.0,84.9172,85.0533,84.8783,84.9464,5900.0
2014-02-21 10:40:00,87.41,87.45,87.18,87.24,7600.0,84.9853,85.0241,84.7616,84.82,7600.0
2014-02-21 10:45:00,87.16,87.21,86.98,86.98,34900.0,84.7422,84.7908,84.5672,84.5672,34900.0
2014-02-21 10:50:00,86.98,87.01,86.91,86.98,27000.0,84.5672,84.5963,84.4991,84.5672,27000.0
2014-02-21 10:55:00,86.99,87.03,86.93,86.93,6900.0,84.5769,84.6158,84.5186,84.5186,6900.0
2014-02-21 11:00:00,86.98,87.15,86.96,87.11,20400.0,84.5672,84.7325,84.5477,84.6936,20400.0
2014-02-21 11:05:00,87.1,87.13,87.0,87.04,4900.0,84.6839,84.713,84.5866,84.6255,4900.0
2014-02-21 11:10:00,87.02,87.09,86.96,87.01,5300.0,84.6061,84.6741,84.5477,84.5963,5300.0
2014-02-21 11:15:00,87.02,87.43,87.01,87.18,19400.0,84.6061,85.0047,84.5963,84.7616,19400.0
2014-02-21 11:20:00,87.18,87.53,87.18,87.49,18100.0,84.7616,85.1019,84.7616,85.063,18100.0
2014-02-21 11:25:00,87.49,87.49,87.26,87.26,11600.0,85.063,85.063,84.8394,84.8394,11600.0
2014-02-21 11:30:00,87.26,87.31,87.11,87.17,30900.0,84.8394,84.888,84.6936,84.7519,30900.0
2014-02-21 11:35:00,87.13,87.28,87.12,87.17,6200.0,84.713,84.8589,84.7033,84.7519,6200.0
2014-02-21 11:40:00,87.17,87.22,87.11,87.18,23100.0,84.7519,84.8005,84.6936,84.7616,23100.0
2014-02-21 11:45:00,87.17,87.26,87.12,87.22,5700.0,84.7519,84.8394,84.7033,84.8005,5700.0
2014-02-21 11:50:00,87.22,87.26,87.08,87.08,11300.0,84.8005,84.8394,84.6644,84.6644,11300.0
2014-02-21 11:55:00,87.15,87.15,87.11,87.15,2100.0,84.7325,84.7325,84.6936,84.7325,2100.0
2014-02-21 12:00:00,87.11,87.33,87.08,87.33,13100.0,84.6936,84.9075,84.6644,84.9075,13100.0
2014-02-21 12:05:00,87.35,87.46,87.34,87.45,5100.0,84.9269,85.0339,84.9172,85.0241,5100.0
2014-02-21 12:10:00,87.47,87.48,87.34,87.34,8700.0,85.0436,85.0533,84.9172,84.9172,8700.0
2014-02-21 12:15:00,87.36,87.44,87.36,87.44,10300.0,84.9366,85.0144,84.9366,85.0144,10300.0
2014-02-21 12:20:00,87.45,87.55,87.45,87.55,7000.0,85.0241,85.1214,85.0241,85.1214,7000.0
2014-02-21 12:25:00,87.53,87.53,87.49,87.51,6500.0,85.1019,85.1019,85.063,85.0825,6500.0
2014-02-21 12:30:00,87.5,87.51,87.31,87.31,4900.0,85.0728,85.0825,84.888,84.888,4900.0
2014-02-21 12:35:00,87.32,87.32,87.21,87.25,4000.0,84.8977,84.8977,84.7908,84.8297,4000.0
2014-02-21 12:40:00,87.25,87.34,87.25,87.29,3400.0,84.8297,84.9172,84.8297,84.8686,3400.0
2014-02-21 12:45:00,87.25,87.26,87.05,87.05,12200.0,84.8297,84.8394,84.6352,84.6352,12200.0
2014-02-21 12:50:00,87.06,87.08,87.03,87.06,6700.0,84.645,84.6644,84.6158,84.645,6700.0
2014-02-21 12:55:00,87.08,87.1,87.03,87.08,3300.0,84.6644,84.6839,84.6158,84.6644,3300.0
2014-02-21 13:00:00,87.07,87.1,87.03,87.08,3800.0,84.6547,84.6839,84.6158,84.6644,3800.0
2014-02-21 13:05:00,87.08,87.17,87.01,87.1,24100.0,84.6644,84.7519,84.5963,84.6839,24100.0
2014-02-21 13:10:00,87.12,87.23,87.12,87.23,1700.0,84.7033,84.8102,84.7033,84.8102,1700.0
2014-02-21 13:15:00,87.25,87.25,87.19,87.23,6400.0,84.8297,84.8297,84.7714,84.8102,6400.0
2014-02-21 13:20:00,87.2,87.26,87.2,87.25,11500.0,84.7811,84.8394,84.7811,84.8297,11500.0
2014-02-21 13:25:00,87.24,87.25,87.22,87.24,4700.0,84.82,84.8297,84.8005,84.82,4700.0
2014-02-21 13:30:00,87.25,87.33,87.25,87.33,11400.0,84.8297,84.9075,84.8297,84.9075,11400.0
2014-02-21 13:35:00,87.33,87.33,87.15,87.23,11100.0,84.9075,84.9075,84.7325,84.8102,11100.0
2014-02-21 13:40:00,87.19,87.4,87.19,87.39,12400.0,84.7714,84.9755,84.7714,84.9658,12400.0
2014-02-21 13:45:00,87.4,87.44,87.36,87.44,32000.0,84.9755,85.0144,84.9366,85.0144,32000.0
2014-02-21 13:50:00,87.42,87.44,87.36,87.37,4400.0,84.995,85.0144,84.9366,84.9464,4400.0
2014-02-21 13:55:00,87.36,87.36,87.3,87.34,6600.0,84.9366,84.9366,84.8783,84.9172,6600.0
2014-02-21 14:00:00,87.36,87.36,87.25,87.25,4000.0,84.9366,84.9366,84.8297,84.8297,4000.0
2014-02-21 14:05:00,87.24,87.26,86.99,87.03,27200.0,84.82,84.8394,84.5769,84.6158,27200.0
2014-02-21 14:10:00,87.04,87.05,86.95,87.0,6500.0,84.6255,84.6352,84.538,84.5866,6500.0
2014-02-21 14:15:00,86.97,87.01,86.95,87.0,2700.0,84.5575,84.5963,84.538,84.5866,2700.0
2014-02-21 14:20:00,86.99,87.04,86.95,86.97,4100.0,84.5769,84.6255,84.538,84.5575,4100.0
2014-02-21 14:25:00,87.02,87.09,86.99,87.02,6000.0,84.6061,84.6741,84.5769,84.6061,6000.0
2014-02-21 14:30:00,86.96,86.99,86.89,86.99,4100.0,84.5477,84.5769,84.4797,84.5769,4100.0
2014-02-21 14:35:00,87.02,87.02,86.97,87.0,6300.0,84.6061,84.6061,84.5575,84.5866,6300.0
2014-02-21 14:40:00,87.02,87.06,86.99,87.0,10000.0,84.6061,84.645,84.5769,84.5866,10000.0
2014-02-21 14:45:00,87.01,87.04,86.98,87.01,9100.0,84.5963,84.6255,84.5672,84.5963,9100.0
2014-02-21 14:50:00,87.01,87.07,86.8,86.91,16100.0,84.5963,84.6547,84.3922,84.4991,16100.0
2014-02-21 14:55:00,86.92,86.98,86.83,86.92,6900.0,84.5088,84.5672,84.4213,84.5088,6900.0
2014-02-21 15:00:00,86.93,86.93,86.79,86.8,6200.0,84.5186,84.5186,84.3825,84.3922,6200.0
2014-02-21 15:05:00,86.79,86.84,86.69,86.78,26700.0,84.3825,84.4311,84.2852,84.3727,26700.0
2014-02-21 15:10:00,86.78,86.85,86.75,86.82,10100.0,84.3727,84.4408,84.3436,84.4116,10100.0
2014-02-21 15:15:00,86.83,86.84,86.77,86.81,8800.0,84.4213,84.4311,84.363,84.4019,8800.0
2014-02-21 15:20:00,86.82,86.84,86.79,86.82,11100.0,84.4116,84.4311,84.3825,84.4116,11100.0
2014-02-21 15:25:00,86.82,87.08,86.82,87.06,8500.0,84.4116,84.6644,84.4116,84.645,8500.0
2014-02-21 15:30:00,87.07,87.14,87.0,87.02,12100.0,84.6547,84.7227,84.5866,84.6061,12100.0
2014-02-21 15:35:00,87.01,87.02,86.83,86.83,10800.0,84.5963,84.6061,84.4213,84.4213,10800.0
2014-02-21 15:40:00,86.83,86.86,86.8,86.81,13300.0,84.4213,84.4505,84.3922,84.4019,13300.0
2014-02-21 15:45:00,86.8,86.8,86.57,86.57,23200.0,84.3922,84.3922,84.1686,84.1686,23200.0
2014-02-21 15:50:00,86.59,86.67,86.57,86.64,42300.0,84.188,84.2658,84.1686,84.2366,42300.0
2014-02-21 15:55:00,86.62,86.63,86.55,86.6,45300.0,84.2172,84.2269,84.1491,84.1977,45300.0
2014-02-24 09:30:00,87.09,87.59,87.01,87.53,21700.0,84.6741,85.1603,84.5963,85.1019,21700.0
2014-02-24 09:35:00,87.53,87.59,87.2,87.45,9900.0,85.1019,85.1603,84.7811,85.0241,9900.0
2014-02-24 09:40:00,87.58,87.58,87.2,87.49,13500.0,85.1505,85.1505,84.7811,85.063,13500.0
2014-02-24 09:45:00,87.56,87.81,87.37,87.61,14000.0,85.1311,85.3742,84.9464,85.1797,14000.0
2014-02-24 09:50:00,87.73,87.88,87.48,87.6,9800.0,85.2964,85.4422,85.0533,85.17,9800.0
2014-02-24 09:55:00,87.6,87.67,87.51,87.51,5500.0,85.17,85.238,85.0825,85.0825,5500.0
2014-02-24 10:00:00,87.63,87.9,87.45,87.5,16200.0,85.1991,85.4617,85.0241,85.0728,16200.0
2014-02-24 10:05:00,87.48,87.55,87.19,87.33,13000.0,85.0533,85.1214,84.7714,84.9075,13000.0
2014-02-24 10:10:00,87.33,87.49,87.32,87.41,12500.0,84.9075,85.063,84.8977,84.9853,12500.0
2014-02-24 10:15:00,87.4,87.54,87.4,87.53,4000.0,84.9755,85.1116,84.9755,85.1019,4000.0
2014-02-24 10:20:00,87.57,87.65,87.45,87.59,5500.0,85.1408,85.2186,85.0241,85.1603,5500.0
2014-02-24 10:25:00,87.65,87.8,87.6,87.7,13100.0,85.2186,85.3644,85.17,85.2672,13100.0
2014-02-24 10:30:00,87.67,87.8,87.62,87.77,13900.0,85.238,85.3644,85.1894,85.3353,13900.0
2014-02-24 10:35:00,87.74,88.0,87.67,87.88,33800.0,85.3061,85.5589,85.238,85.4422,33800.0
2014-02-24 10:40:00,87.96,88.18,87.86,88.18,16700.0,85.52,85.7339,85.4228,85.7339,16700.0
2014-02-24 10:45:00,88.2,88.29,88.04,88.08,17200.0,85.7533,85.8408,85.5978,85.6367,17200.0
2014-02-24 10:50:00,88.08,88.3,88.03,88.25,12900.0,85.6367,85.8506,85.5881,85.802,12900.0
2014-02-24 10:55:00,88.26,88.31,88.09,88.15,15800.0,85.8117,85.8603,85.6464,85.7047,15800.0
2014-02-24 11:00:00,88.19,88.21,88.08,88.09,10300.0,85.7436,85.7631,85.6367,85.6464,10300.0
2014-02-24 11:05:00,88.11,88.47,88.11,88.34,18200.0,85.6658,86.0158,85.6658,85.8895,18200.0
2014-02-24 11:10:00,88.26,88.52,88.25,88.38,26800.0,85.8117,86.0645,85.802,85.9283,26800.0
2014-02-24 11:15:00,88.39,88.42,88.2,88.34,10500.0,85.9381,85.9672,85.7533,85.8895,10500.0
2014-02-24 11:20:00,88.35,88.5,88.33,88.47,6300.0,85.8992,86.045,85.8797,86.0158,6300.0
2014-02-24 11:25:00,88.49,88.54,88.23,88.23,25000.0,86.0353,86.0839,85.7825,85.7825,25000.0
2014-02-24 11:30:00,88.3,88.41,88.21,88.25,19000.0,85.8506,85.9575,85.7631,85.802,19000.0
2014-02-24 11:35:00,88.25,88.27,88.22,88.25,15000.0,85.802,85.8214,85.7728,85.802,15000.0
2014-02-24 11:40:00,88.28,88.3,88.21,88.26,14800.0,85.8311,85.8506,85.7631,85.8117,14800.0
2014-02-24 11:45:00,88.23,88.3,88.18,88.25,13300.0,85.7825,85.8506,85.7339,85.802,13300.0
2014-02-24 11:50:00,88.25,88.3,88.23,88.28,19800.0,85.802,85.8506,85.7825,85.8311,19800.0
2014-02-24 11:55:00,88.3,88.3,88.27,88.3,12800.0,85.8506,85.8506,85.8214,85.8506,12800.0
2014-02-24 12:00:00,88.3,88.46,88.24,88.29,33200.0,85.8506,86.0061,85.7922,85.8408,33200.0
2014-02-24 12:05:00,88.32,88.45,88.27,88.4,20100.0,85.87,85.9964,85.8214,85.9478,20100.0
2014-02-24 12:10:00,88.4,88.57,88.32,88.57,14200.0,85.9478,86.1131,85.87,86.1131,14200.0
2014-02-24 12:15:00,88.58,88.66,88.55,88.56,8600.0,86.1228,86.2006,86.0936,86.1034,8600.0
2014-02-24 12:20:00,88.62,88.65,88.58,88.64,4100.0,86.1617,86.1909,86.1228,86.1811,4100.0
2014-02-24 12:25:00,88.65,88.76,88.65,88.75,4600.0,86.1909,86.2978,86.1909,86.2881,4600.0
2014-02-24 12:30:00,88.71,88.71,88.5,88.54,8800.0,86.2492,86.2492,86.045,86.0839,8800.0
2014-02-24 12:35:00,88.5,88.55,88.5,88.54,1500.0,86.045,86.0936,86.045,86.0839,1500.0
2014-02-24 12:40:00,88.52,88.52,88.45,88.47,2500.0,86.0645,86.0645,85.9964,86.0158,2500.0
2014-02-24 12:45:00,88.45,88.55,88.4,88.41,12800.0,85.9964,86.0936,85.9478,85.9575,12800.0
2014-02-24 12:50:00,88.39,88.39,88.18,88.21,12400.0,85.9381,85.9381,85.7339,85.7631,12400.0
2014-02-24 12:55:00,88.2,88.2,87.99,88.08,23800.0,85.7533,85.7533,85.5492,85.6367,23800.0
2014-02-24 13:00:00,88.08,88.23,88.07,88.09,14100.0,85.6367,85.7825,85.6269,85.6464,14100.0
2014-02-24 13:05:00,88.14,88.16,88.08,88.08,4700.0,85.695,85.7144,85.6367,85.6367,4700.0
2014-02-24 13:10:00,88.07,88.1,88.01,88.01,3200.0,85.6269,85.6561,85.5686,85.5686,3200.0
2014-02-24 13:15:00,88.04,88.08,87.83,87.95,13100.0,85.5978,85.6367,85.3936,85.5103,13100.0
2014-02-24 13:20:00,87.94,88.01,87.94,87.97,7100.0,85.5006,85.5686,85.5006,85.5297,7100.0
2014-02-24 13:25:00,88.0,88.04,87.82,87.86,12500.0,85.5589,85.5978,85.3839,85.4228,12500.0
2014-02-24 13:30:00,87.86,88.02,87.85,87.98,4900.0,85.4228,85.5783,85.413,85.5394,4900.0
2014-02-24 13:35:00,87.95,87.99,87.81,87.81,7000.0,85.5103,85.5492,85.3742,85.3742,7000.0
2014-02-24 13:40:00,87.81,87.89,87.53,87.59,21000.0,85.3742,85.4519,85.1019,85.1603,21000.0
2014-02-24 13:45:00,87.57,87.61,87.51,87.56,10400.0,85.1408,85.1797,85.0825,85.1311,10400.0
2014-02-24 13:50:00,87.56,87.58,87.41,87.41,13400.0,85.1311,85.1505,84.9853,84.9853,13400.0
2014-02-24 13:55:00,87.47,87.48,87.15,87.41,19000.0,85.0436,85.0533,84.7325,84.9853,19000.0
2014-02-24 14:00:00,87.39,87.67,87.38,87.64,17500.0,84.9658,85.238,84.9561,85.2089,17500.0
2014-02-24 14:05:00,87.61,87.7,87.57,87.7,13200.0,85.1797,85.2672,85.1408,85.2672,13200.0
2014-02-24 14:10:00,87.69,87.91,87.67,87.9,17700.0,85.2575,85.4714,85.238,85.4617,17700.0
2014-02-24 14:15:00,87.91,87.98,87.88,87.91,10800.0,85.4714,85.5394,85.4422,85.4714,10800.0
2014-02-24 14:20:00,87.91,87.98,87.79,87.98,11300.0,85.4714,85.5394,85.3547,85.5394,11300.0
2014-02-24 14:25:00,88.0,88.04,87.9,87.98,12200.0,85.5589,85.5978,85.4617,85.5394,12200.0
2014-02-24 14:30:00,88.0,88.01,87.96,88.01,8400.0,85.5589,85.5686,85.52,85.5686,8400.0
2014-02-24 14:35:00,87.98,88.0,87.85,87.97,14500.0,85.5394,85.5589,85.413,85.5297,14500.0
2014-02-24 14:40:00,87.97,88.01,87.95,87.98,7600.0,85.5297,85.5686,85.5103,85.5394,7600.0
2014-02-24 14:45:00,88.01,88.02,87.91,87.97,10200.0,85.5686,85.5783,85.4714,85.5297,10200.0
2014-02-24 14:50:00,87.92,88.03,87.9,87.98,12500.0,85.4811,85.5881,85.4617,85.5394,12500.0
2014-02-24 14:55:00,88.0,88.0,87.87,87.9,8400.0,85.5589,85.5589,85.4325,85.4617,8400.0
2014-02-24 15:00:00,87.85,87.9,87.73,87.73,10700.0,85.413,85.4617,85.2964,85.2964,10700.0
2014-02-24 15:05:00,87.71,87.71,87.58,87.66,11500.0,85.2769,85.2769,85.1505,85.2283,11500.0
2014-02-24 15:10:00,87.66,87.75,87.59,87.59,8600.0,85.2283,85.3158,85.1603,85.1603,8600.0
2014-02-24 15:15:00,87.59,87.63,87.49,87.6,14000.0,85.1603,85.1991,85.063,85.17,14000.0
2014-02-24 15:20:00,87.6,87.8,87.6,87.8,10900.0,85.17,85.3644,85.17,85.3644,10900.0
2014-02-24 15:25:00,87.82,87.83,87.54,87.55,9500.0,85.3839,85.3936,85.1116,85.1214,9500.0
2014-02-24 15:30:00,87.5,87.67,87.44,87.62,16400.0,85.0728,85.238,85.0144,85.1894,16400.0
2014-02-24 15:35:00,87.64,87.71,87.61,87.62,10800.0,85.2089,85.2769,85.1797,85.1894,10800.0
2014-02-24 15:40:00,87.64,87.69,87.6,87.66,21900.0,85.2089,85.2575,85.17,85.2283,21900.0
2014-02-24 15:45:00,87.67,87.76,87.61,87.63,43500.0,85.238,85.3255,85.1797,85.1991,43500.0
2014-02-24 15:50:00,87.6,87.62,87.46,87.55,32300.0,85.17,85.1894,85.0339,85.1214,32300.0
2014-02-24 15:55:00,87.52,87.56,87.4,87.43,71100.0,85.0922,85.1311,84.9755,85.0047,71100.0
2014-02-25 09:30:00,87.31,87.98,86.99,87.98,25800.0,84.888,85.5394,84.5769,85.5394,25800.0
2014-02-25 09:35:00,87.84,87.99,87.5,87.88,23800.0,85.4033,85.5492,85.0728,85.4422,23800.0
2014-02-25 09:40:00,87.88,87.99,87.63,87.99,9900.0,85.4422,85.5492,85.1991,85.5492,9900.0
2014-02-25 09:45:00,87.98,88.28,87.68,87.79,12300.0,85.5394,85.8311,85.2478,85.3547,12300.0
2014-02-25 09:50:00,87.84,87.9,87.72,87.72,4400.0,85.4033,85.4617,85.2867,85.2867,4400.0
2014-02-25 09:55:00,87.7,88.02,87.68,87.85,5100.0,85.2672,85.5783,85.2478,85.413,5100.0
2014-02-25 10:00:00,87.86,87.95,87.43,87.43,15400.0,85.4228,85.5103,85.0047,85.0047,15400.0
2014-02-25 10:05:00,87.48,87.95,87.43,87.55,8600.0,85.0533,85.5103,85.0047,85.1214,8600.0
2014-02-25 10:10:00,87.55,87.78,87.49,87.68,5000.0,85.1214,85.345,85.063,85.2478,5000.0
2014-02-25 10:15:00,87.78,88.06,87.74,88.06,7800.0,85.345,85.6172,85.3061,85.6172,7800.0
2014-02-25 10:20:00,88.11,88.37,88.06,88.36,11900.0,85.6658,85.9186,85.6172,85.9089,11900.0
2014-02-25 10:25:00,88.35,88.36,88.13,88.24,14100.0,85.8992,85.9089,85.6853,85.7922,14100.0
2014-02-25 10:30:00,88.24,88.43,88.17,88.39,13300.0,85.7922,85.977,85.7242,85.9381,13300.0
2014-02-25 10:35:00,88.43,88.54,88.3,88.45,12300.0,85.977,86.0839,85.8506,85.9964,12300.0
2014-02-25 10:40:00,88.47,88.5,88.41,88.41,17200.0,86.0158,86.045,85.9575,85.9575,17200.0
2014-02-25 10:45:00,88.39,88.53,88.27,88.44,18900.0,85.9381,86.0742,85.8214,85.9867,18900.0
2014-02-25 10:50:00,88.4,88.46,88.28,88.46,9800.0,85.9478,86.0061,85.8311,86.0061,9800.0
2014-02-25 10:55:00,88.39,88.47,88.28,88.31,9900.0,85.9381,86.0158,85.8311,85.8603,9900.0
2014-02-25 11:00:00,88.33,88.52,88.28,88.52,24200.0,85.8797,86.0645,85.8311,86.0645,24200.0
2014-02-25 11:05:00,88.44,88.68,88.28,88.66,9300.0,85.9867,86.22,85.8311,86.2006,9300.0
2014-02-25 11:10:00,88.68,88.92,88.62,88.92,9200.0,86.22,86.4534,86.1617,86.4534,9200.0
2014-02-25 11:15:00,88.94,88.99,88.79,88.85,14500.0,86.4728,86.5214,86.327,86.3853,14500.0
2014-02-25 11:20:00,88.8,88.87,88.79,88.8,26600.0,86.3367,86.4048,86.327,86.3367,26600.0
2014-02-25 11:25:00,88.79,89.0,88.76,89.0,8300.0,86.327,86.5311,86.2978,86.5311,8300.0
2014-02-25 11:30:00,88.97,89.1,88.93,88.98,24100.0,86.502,86.6284,86.4631,86.5117,24100.0
2014-02-25 11:35:00,89.01,89.05,88.9,88.92,3600.0,86.5409,86.5798,86.4339,86.4534,3600.0
2014-02-25 11:40:00,88.87,89.05,88.84,88.97,14300.0,86.4048,86.5798,86.3756,86.502,14300.0
2014-02-25 11:45:00,88.92,89.02,88.87,89.02,3600.0,86.4534,86.5506,86.4048,86.5506,3600.0
2014-02-25 11:50:00,88.96,89.01,88.78,88.87,3300.0,86.4923,86.5409,86.3172,86.4048,3300.0
2014-02-25 11:55:00,88.84,88.98,88.75,88.75,6900.0,86.3756,86.5117,86.2881,86.2881,6900.0
2014-02-25 12:00:00,88.83,88.83,88.59,88.59,5300.0,86.3659,86.3659,86.1325,86.1325,5300.0
2014-02-25 12:05:00,88.59,88.6,88.33,88.48,10800.0,86.1325,86.1422,85.8797,86.0256,10800.0
2014-02-25 12:10:00,88.51,88.57,88.24,88.24,6100.0,86.0547,86.1131,85.7922,85.7922,6100.0
2014-02-25 12:15:00,88.3,88.35,88.23,88.24,5900.0,85.8506,85.8992,85.7825,85.7922,5900.0
2014-02-25 12:20:00,88.21,88.32,88.04,88.3,9800.0,85.7631,85.87,85.5978,85.8506,9800.0
2014-02-25 12:25:00,88.34,88.44,88.26,88.44,2400.0,85.8895,85.9867,85.8117,85.9867,2400.0
2014-02-25 12:30:00,88.44,88.56,88.42,88.5,3300.0,85.9867,86.1034,85.9672,86.045,3300.0
2014-02-25 12:35:00,88.5,88.57,88.47,88.56,3400.0,86.045,86.1131,86.0158,86.1034,3400.0
2014-02-25 12:40:00,88.5,88.56,88.42,88.52,7300.0,86.045,86.1034,85.9672,86.0645,7300.0
2014-02-25 12:45:00,88.53,88.73,88.5,88.56,6900.0,86.0742,86.2686,86.045,86.1034,6900.0
2014-02-25 12:50:00,88.58,88.59,88.48,88.52,5100.0,86.1228,86.1325,86.0256,86.0645,5100.0
2014-02-25 12:55:00,88.54,88.54,88.38,88.51,5300.0,86.0839,86.0839,85.9283,86.0547,5300.0
2014-02-25 13:00:00,88.48,88.52,88.43,88.5,21800.0,86.0256,86.0645,85.977,86.045,21800.0
2014-02-25 13:05:00,88.55,88.55,88.45,88.47,16300.0,86.0936,86.0936,85.9964,86.0158,16300.0
2014-02-25 13:10:00,88.47,88.49,88.4,88.4,7600.0,86.0158,86.0353,85.9478,85.9478,7600.0
2014-02-25 13:15:00,88.4,88.42,88.35,88.37,2100.0,85.9478,85.9672,85.8992,85.9186,2100.0
2014-02-25 13:20:00,88.35,88.41,88.34,88.41,5200.0,85.8992,85.9575,85.8895,85.9575,5200.0
2014-02-25 13:25:00,88.42,88.5,88.34,88.37,3900.0,85.9672,86.045,85.8895,85.9186,3900.0
2014-02-25 13:30:00,88.35,88.44,88.35,88.4,2400.0,85.8992,85.9867,85.8992,85.9478,2400.0
2014-02-25 13:35:00,88.38,88.4,88.33,88.36,1600.0,85.9283,85.9478,85.8797,85.9089,1600.0
2014-02-25 13:40:00,88.37,88.43,88.18,88.18,8200.0,85.9186,85.977,85.7339,85.7339,8200.0
2014-02-25 13:45:00,88.17,88.19,88.09,88.09,11000.0,85.7242,85.7436,85.6464,85.6464,11000.0
2014-02-25 13:50:00,88.1,88.1,88.0,88.07,12900.0,85.6561,85.6561,85.5589,85.6269,12900.0
2014-02-25 13:55:00,88.07,88.08,87.99,87.99,7400.0,85.6269,85.6367,85.5492,85.5492,7400.0
2014-02-25 14:00:00,88.03,88.09,87.93,87.94,9800.0,85.5881,85.6464,85.4908,85.5006,9800.0
2014-02-25 14:05:00,87.93,88.21,87.83,88.2,22500.0,85.4908,85.7631,85.3936,85.7533,22500.0
2014-02-25 14:10:00,88.2,88.25,88.09,88.19,7200.0,85.7533,85.802,85.6464,85.7436,7200.0
2014-02-25 14:15:00,88.24,88.24,88.12,88.17,16900.0,85.7922,85.7922,85.6756,85.7242,16900.0
2014-02-25 14:20:00,88.16,88.19,88.14,88.14,6500.0,85.7144,85.7436,85.695,85.695,6500.0
2014-02-25 14:25:00,88.15,88.21,88.12,88.2,21600.0,85.7047,85.7631,85.6756,85.7533,21600.0
2014-02-25 14:30:00,88.2,88.2,88.05,88.11,7600.0,85.7533,85.7533,85.6075,85.6658,7600.0
2014-02-25 14:35:00,88.11,88.23,88.09,88.11,6100.0,85.6658,85.7825,85.6464,85.6658,6100.0
2014-02-25 14:40:00,88.15,88.24,88.1,88.13,7000.0,85.7047,85.7922,85.6561,85.6853,7000.0
2014-02-25 14:45:00,88.13,88.23,88.12,88.23,4900.0,85.6853,85.7825,85.6756,85.7825,4900.0
2014-02-25 14:50:00,88.17,88.18,88.13,88.13,1700.0,85.7242,85.7339,85.6853,85.6853,1700.0
2014-02-25 14:55:00,88.12,88.17,88.05,88.07,3800.0,85.6756,85.7242,85.6075,85.6269,3800.0
2014-02-25 15:00:00,88.05,88.07,87.98,88.01,4900.0,85.6075,85.6269,85.5394,85.5686,4900.0
2014-02-25 15:05:00,88.01,88.05,88.0,88.05,4000.0,85.5686,85.6075,85.5589,85.6075,4000.0
2014-02-25 15:10:00,88.06,88.06,87.93,87.97,4200.0,85.6172,85.6172,85.4908,85.5297,4200.0
2014-02-25 15:15:00,87.92,87.93,87.79,87.81,7900.0,85.4811,85.4908,85.3547,85.3742,7900.0
2014-02-25 15:20:00,87.77,87.82,87.69,87.8,5900.0,85.3353,85.3839,85.2575,85.3644,5900.0
2014-02-25 15:25:00,87.79,87.79,87.65,87.67,10500.0,85.3547,85.3547,85.2186,85.238,10500.0
2014-02-25 15:30:00,87.65,87.87,87.65,87.78,14800.0,85.2186,85.4325,85.2186,85.345,14800.0
2014-02-25 15:35:00,87.78,87.9,87.76,87.89,9100.0,85.345,85.4617,85.3255,85.4519,9100.0
2014-02-25 15:40:00,87.88,87.9,87.78,87.8,8200.0,85.4422,85.4617,85.345,85.3644,8200.0
2014-02-25 15:45:00,87.77,87.82,87.71,87.79,18000.0,85.3353,85.3839,85.2769,85.3547,18000.0
2014-02-25 15:50:00,87.82,87.83,87.67,87.76,20200.0,85.3839,85.3936,85.238,85.3255,20200.0
2014-02-25 15:55:00,87.77,87.94,87.73,87.9,38500.0,85.3353,85.5006,85.2964,85.4617,38500.0
2014-02-26 09:30:00,88.3,88.38,88.11,88.17,14700.0,85.8506,85.9283,85.6658,85.7242,14700.0
2014-02-26 09:35:00,88.13,88.24,88.09,88.17,12400.0,85.6853,85.7922,85.6464,85.7242,12400.0
2014-02-26 09:40:00,88.09,88.16,87.66,87.68,16300.0,85.6464,85.7144,85.2283,85.2478,16300.0
2014-02-26 09:45:00,87.63,87.64,87.41,87.44,10100.0,85.1991,85.2089,84.9853,85.0144,10100.0
2014-02-26 09:50:00,87.4,87.43,87.19,87.29,12400.0,84.9755,85.0047,84.7714,84.8686,12400.0
2014-02-26 09:55:00,87.25,87.47,87.25,87.44,12700.0,84.8297,85.0436,84.8297,85.0144,12700.0
2014-02-26 10:00:00,87.47,87.73,87.22,87.31,25800.0,85.0436,85.2964,84.8005,84.888,25800.0
2014-02-26 10:05:00,87.25,87.3,87.03,87.09,26900.0,84.8297,84.8783,84.6158,84.6741,26900.0
2014-02-26 10:10:00,87.1,87.87,87.08,87.87,43700.0,84.6839,85.4325,84.6644,85.4325,43700.0
2014-02-26 10:15:00,87.82,87.94,87.66,87.88,42800.0,85.3839,85.5006,85.2283,85.4422,42800.0
2014-02-26 10:20:00,87.86,87.9,87.65,87.71,20600.0,85.4228,85.4617,85.2186,85.2769,20600.0
2014-02-26 10:25:00,87.66,87.88,87.59,87.6,31900.0,85.2283,85.4422,85.1603,85.17,31900.0
2014-02-26 10:30:00,87.6,87.8,87.57,87.57,20500.0,85.17,85.3644,85.1408,85.1408,20500.0
2014-02-26 10:35:00,87.59,87.68,87.45,87.45,10700.0,85.1603,85.2478,85.0241,85.0241,10700.0
2014-02-26 10:40:00,87.46,87.63,87.46,87.56,12300.0,85.0339,85.1991,85.0339,85.1311,12300.0
2014-02-26 10:45:00,87.56,87.74,87.46,87.74,12700.0,85.1311,85.3061,85.0339,85.3061,12700.0
2014-02-26 10:50:00,87.76,87.81,87.72,87.79,11300.0,85.3255,85.3742,85.2867,85.3547,11300.0
2014-02-26 10:55:00,87.78,87.82,87.67,87.79,13300.0,85.345,85.3839,85.238,85.3547,13300.0
2014-02-26 11:00:00,87.8,87.84,87.59,87.62,12800.0,85.3644,85.4033,85.1603,85.1894,12800.0
2014-02-26 11:05:00,87.63,87.69,87.55,87.57,20800.0,85.1991,85.2575,85.1214,85.1408,20800.0
2014-02-26 11:10:00,87.54,87.82,87.54,87.74,14800.0,85.1116,85.3839,85.1116,85.3061,14800.0
2014-02-26 11:15:00,87.76,87.83,87.74,87.83,13700.0,85.3255,85.3936,85.3061,85.3936,13700.0
2014-02-26 11:20:00,87.86,88.03,87.81,88.0,15300.0,85.4228,85.5881,85.3742,85.5589,15300.0
2014-02-26 11:25:00,88.0,88.03,87.91,87.95,15100.0,85.5589,85.5881,85.4714,85.5103,15100.0
2014-02-26 11:30:00,87.98,88.01,87.55,87.59,20200.0,85.5394,85.5686,85.1214,85.1603,20200.0
2014-02-26 11:35:00,87.55,87.79,87.55,87.57,18300.0,85.1214,85.3547,85.1214,85.1408,18300.0
2014-02-26 11:40:00,87.57,87.62,87.38,87.55,16500.0,85.1408,85.1894,84.9561,85.1214,16500.0
2014-02-26 11:45:00,87.55,87.73,87.52,87.69,7400.0,85.1214,85.2964,85.0922,85.2575,7400.0
2014-02-26 11:50:00,87.7,87.83,87.66,87.81,8700.0,85.2672,85.3936,85.2283,85.3742,8700.0
2014-02-26 11:55:00,87.81,87.86,87.74,87.82,4900.0,85.3742,85.4228,85.3061,85.3839,4900.0
2014-02-26 12:00:00,87.82,87.85,87.74,87.75,15500.0,85.3839,85.413,85.3061,85.3158,15500.0
2014-02-26 12:05:00,87.77,87.87,87.75,87.87,8800.0,85.3353,85.4325,85.3158,85.4325,8800.0
2014-02-26 12:10:00,87.84,87.91,87.82,87.87,7500.0,85.4033,85.4714,85.3839,85.4325,7500.0
2014-02-26 12:15:00,87.86,87.86,87.76,87.76,7900.0,85.4228,85.4228,85.3255,85.3255,7900.0
2014-02-26 12:20:00,87.76,87.86,87.76,87.81,13700.0,85.3255,85.4228,85.3255,85.3742,13700.0
2014-02-26 12:25:00,87.85,87.91,87.79,87.88,5500.0,85.413,85.4714,85.3547,85.4422,5500.0
2014-02-26 12:30:00,87.9,88.0,87.87,87.98,7700.0,85.4617,85.5589,85.4325,85.5394,7700.0
2014-02-26 12:35:00,88.01,88.01,87.96,87.98,13600.0,85.5686,85.5686,85.52,85.5394,13600.0
2014-02-26 12:40:00,87.96,87.98,87.94,87.95,7000.0,85.52,85.5394,85.5006,85.5103,7000.0
2014-02-26 12:45:00,87.95,88.0,87.92,88.0,27400.0,85.5103,85.5589,85.4811,85.5589,27400.0
2014-02-26 12:50:00,87.99,88.0,87.97,87.98,5200.0,85.5492,85.5589,85.5297,85.5394,5200.0
2014-02-26 12:55:00,87.96,87.99,87.88,87.88,5900.0,85.52,85.5492,85.4422,85.4422,5900.0
2014-02-26 13:00:00,87.84,87.9,87.55,87.58,10700.0,85.4033,85.4617,85.1214,85.1505,10700.0
2014-02-26 13:05:00,87.55,87.8,87.53,87.78,6300.0,85.1214,85.3644,85.1019,85.345,6300.0
2014-02-26 13:10:00,87.77,87.77,87.63,87.65,10100.0,85.3353,85.3353,85.1991,85.2186,10100.0
2014-02-26 13:15:00,87.71,87.71,87.59,87.68,4300.0,85.2769,85.2769,85.1603,85.2478,4300.0
2014-02-26 13:20:00,87.71,87.81,87.65,87.69,5600.0,85.2769,85.3742,85.2186,85.2575,5600.0
2014-02-26 13:25:00,87.73,87.75,87.61,87.69,6000.0,85.2964,85.3158,85.1797,85.2575,6000.0
2014-02-26 13:30:00,87.71,87.72,87.59,87.64,3400.0,85.2769,85.2867,85.1603,85.2089,3400.0
2014-02-26 13:35:00,87.64,87.7,87.61,87.63,3300.0,85.2089,85.2672,85.1797,85.1991,3300.0
2014-02-26 13:40:00,87.62,87.74,87.62,87.65,23100.0,85.1894,85.3061,85.1894,85.2186,23100.0
2014-02-26 13:45:00,87.65,87.75,87.53,87.59,41200.0,85.2186,85.3158,85.1019,85.1603,41200.0
2014-02-26 13:50:00,87.6,87.69,87.56,87.69,25800.0,85.17,85.2575,85.1311,85.2575,25800.0
2014-02-26 13:55:00,87.68,87.68,87.55,87.63,21000.0,85.2478,85.2478,85.1214,85.1991,21000.0
2014-02-26 14:00:00,87.6,87.65,87.55,87.57,19200.0,85.17,85.2186,85.1214,85.1408,19200.0
2014-02-26 14:05:00,87.56,87.61,87.21,87.25,19500.0,85.1311,85.1797,84.7908,84.8297,19500.0
2014-02-26 14:10:00,87.15,87.29,87.11,87.15,6000.0,84.7325,84.8686,84.6936,84.7325,6000.0
2014-02-26 14:15:00,87.15,87.27,87.09,87.09,8400.0,84.7325,84.8491,84.6741,84.6741,8400.0
2014-02-26 14:20:00,87.02,87.03,86.9,86.92,14200.0,84.6061,84.6158,84.4894,84.5088,14200.0
2014-02-26 14:25:00,86.95,86.95,86.67,86.68,10500.0,84.538,84.538,84.2658,84.2755,10500.0
2014-02-26 14:30:00,86.71,86.71,86.25,86.37,102700.0,84.3047,84.3047,83.8574,83.9741,102700.0
2014-02-26 14:35:00,86.3,86.5,86.0,86.29,40400.0,83.906,84.1005,83.6144,83.8963,40400.0
2014-02-26 14:40:00,86.25,86.47,86.02,86.42,23700.0,83.8574,84.0713,83.6338,84.0227,23700.0
2014-02-26 14:45:00,86.41,86.51,86.28,86.36,16500.0,84.013,84.1102,83.8866,83.9644,16500.0
2014-02-26 14:50:00,86.38,86.43,86.34,86.36,13400.0,83.9838,84.0324,83.9449,83.9644,13400.0
2014-02-26 14:55:00,86.35,86.45,86.29,86.38,15700.0,83.9547,84.0519,83.8963,83.9838,15700.0
2014-02-26 15:00:00,86.42,86.45,86.21,86.41,39500.0,84.0227,84.0519,83.8185,84.013,39500.0
2014-02-26 15:05:00,86.39,86.43,86.27,86.35,19300.0,83.9935,84.0324,83.8769,83.9547,19300.0
2014-02-26 15:10:00,86.36,86.38,86.13,86.36,18500.0,83.9644,83.9838,83.7408,83.9644,18500.0
2014-02-26 15:15:00,86.3,86.37,86.23,86.31,17100.0,83.906,83.9741,83.838,83.9158,17100.0
2014-02-26 15:20:00,86.31,86.44,86.31,86.4,41500.0,83.9158,84.0422,83.9158,84.0033,41500.0
2014-02-26 15:25:00,86.44,86.44,86.26,86.35,29800.0,84.0422,84.0422,83.8672,83.9547,29800.0
2014-02-26 15:30:00,86.35,86.54,86.33,86.54,31000.0,83.9547,84.1394,83.9352,84.1394,31000.0
2014-02-26 15:35:00,86.52,86.7,86.5,86.68,54600.0,84.1199,84.2949,84.1005,84.2755,54600.0
2014-02-26 15:40:00,86.69,86.71,86.45,86.45,41100.0,84.2852,84.3047,84.0519,84.0519,41100.0
2014-02-26 15:45:00,86.46,86.47,86.08,86.1,67600.0,84.0616,84.0713,83.6921,83.7116,67600.0
2014-02-26 15:50:00,86.1,86.51,86.09,86.3,68700.0,83.7116,84.1102,83.7019,83.906,68700.0
2014-02-26 15:55:00,86.32,86.39,86.06,86.22,176800.0,83.9255,83.9935,83.6727,83.8283,176800.0
2014-02-27 09:30:00,86.22,87.1,86.21,87.0,20300.0,83.8283,84.6839,83.8185,84.5866,20300.0
2014-02-27 09:35:00,86.97,87.23,86.97,87.06,10900.0,84.5575,84.8102,84.5575,84.645,10900.0
2014-02-27 09:40:00,87.03,87.26,86.86,86.95,20400.0,84.6158,84.8394,84.4505,84.538,20400.0
2014-02-27 09:45:00,86.96,87.17,86.81,86.81,12200.0,84.5477,84.7519,84.4019,84.4019,12200.0
2014-02-27 09:50:00,86.8,86.8,86.07,86.37,11200.0,84.3922,84.3922,83.6824,83.9741,11200.0
2014-02-27 09:55:00,86.45,87.18,86.45,87.1,14900.0,84.0519,84.7616,84.0519,84.6839,14900.0
2014-02-27 10:00:00,87.14,87.41,87.09,87.13,18300.0,84.7227,84.9853,84.6741,84.713,18300.0
2014-02-27 10:05:00,87.1,87.14,86.66,86.66,9300.0,84.6839,84.7227,84.2561,84.2561,9300.0
2014-02-27 10:10:00,86.72,86.88,86.69,86.69,6700.0,84.3144,84.47,84.2852,84.2852,6700.0
2014-02-27 10:15:00,86.75,87.12,86.69,87.11,8300.0,84.3436,84.7033,84.2852,84.6936,8300.0
2014-02-27 10:20:00,87.15,87.24,87.05,87.24,18100.0,84.7325,84.82,84.6352,84.82,18100.0
2014-02-27 10:25:00,87.23,87.5,87.23,87.5,6900.0,84.8102,85.0728,84.8102,85.0728,6900.0
2014-02-27 10:30:00,87.5,87.5,87.32,87.37,21800.0,85.0728,85.0728,84.8977,84.9464,21800.0
2014-02-27 10:35:00,87.39,87.49,87.16,87.34,33800.0,84.9658,85.063,84.7422,84.9172,33800.0
2014-02-27 10:40:00,87.35,87.38,87.14,87.28,13500.0,84.9269,84.9561,84.7227,84.8589,13500.0
2014-02-27 10:45:00,87.29,87.38,87.24,87.3,18700.0,84.8686,84.9561,84.82,84.8783,18700.0
2014-02-27 10:50:00,87.3,87.41,87.19,87.23,13700.0,84.8783,84.9853,84.7714,84.8102,13700.0
2014-02-27 10:55:00,87.25,87.35,87.21,87.29,19500.0,84.8297,84.9269,84.7908,84.8686,19500.0
2014-02-27 11:00:00,87.26,87.36,87.17,87.32,26300.0,84.8394,84.9366,84.7519,84.8977,26300.0
2014-02-27 11:05:00,87.32,87.37,87.09,87.17,33600.0,84.8977,84.9464,84.6741,84.7519,33600.0
2014-02-27 11:10:00,87.19,87.34,87.04,87.06,57800.0,84.7714,84.9172,84.6255,84.645,57800.0
2014-02-27 11:15:00,87.05,87.24,86.98,87.2,90600.0,84.6352,84.82,84.5672,84.7811,90600.0
2014-02-27 11:20:00,87.17,87.3,87.12,87.19,33500.0,84.7519,84.8783,84.7033,84.7714,33500.0
2014-02-27 11:25:00,87.2,87.27,87.15,87.16,40600.0,84.7811,84.8491,84.7325,84.7422,40600.0
2014-02-27 11:30:00,87.22,87.23,87.16,87.2,38200.0,84.8005,84.8102,84.7422,84.7811,38200.0
2014-02-27 11:35:00,87.18,87.28,87.17,87.25,15900.0,84.7616,84.8589,84.7519,84.8297,15900.0
2014-02-27 11:40:00,87.26,87.37,87.22,87.32,19100.0,84.8394,84.9464,84.8005,84.8977,19100.0
2014-02-27 11:45:00,87.38,87.38,87.22,87.25,9700.0,84.9561,84.9561,84.8005,84.8297,9700.0
2014-02-27 11:50:00,87.26,87.3,87.24,87.27,19000.0,84.8394,84.8783,84.82,84.8491,19000.0
2014-02-27 11:55:00,87.27,87.31,87.16,87.29,50500.0,84.8491,84.888,84.7422,84.8686,50500.0
2014-02-27 12:00:00,87.29,87.3,87.24,87.27,15000.0,84.8686,84.8783,84.82,84.8491,15000.0
2014-02-27 12:05:00,87.29,87.31,87.25,87.31,10800.0,84.8686,84.888,84.8297,84.888,10800.0
2014-02-27 12:10:00,87.33,87.4,87.27,87.35,30300.0,84.9075,84.9755,84.8491,84.9269,30300.0
2014-02-27 12:15:00,87.35,87.46,87.34,87.43,20500.0,84.9269,85.0339,84.9172,85.0047,20500.0
2014-02-27 12:20:00,87.45,87.69,87.45,87.67,35300.0,85.0241,85.2575,85.0241,85.238,35300.0
2014-02-27 12:25:00,87.69,87.77,87.63,87.67,39300.0,85.2575,85.3353,85.1991,85.238,39300.0
2014-02-27 12:30:00,87.68,87.81,87.68,87.81,8600.0,85.2478,85.3742,85.2478,85.3742,8600.0
2014-02-27 12:35:00,87.78,87.82,87.73,87.73,13800.0,85.345,85.3839,85.2964,85.2964,13800.0
2014-02-27 12:40:00,87.77,87.81,87.62,87.64,34200.0,85.3353,85.3742,85.1894,85.2089,34200.0
2014-02-27 12:45:00,87.64,87.75,87.62,87.75,6100.0,85.2089,85.3158,85.1894,85.3158,6100.0
2014-02-27 12:50:00,87.8,87.82,87.7,87.8,15100.0,85.3644,85.3839,85.2672,85.3644,15100.0
2014-02-27 12:55:00,87.8,87.82,87.71,87.81,13500.0,85.3644,85.3839,85.2769,85.3742,13500.0
2014-02-27 13:00:00,87.82,87.84,87.63,87.73,17700.0,85.3839,85.4033,85.1991,85.2964,17700.0
2014-02-27 13:05:00,87.74,87.81,87.68,87.81,12500.0,85.3061,85.3742,85.2478,85.3742,12500.0
2014-02-27 13:10:00,87.8,87.85,87.75,87.8,18100.0,85.3644,85.413,85.3158,85.3644,18100.0
2014-02-27 13:15:00,87.76,87.86,87.7,87.73,12600.0,85.3255,85.4228,85.2672,85.2964,12600.0
2014-02-27 13:20:00,87.73,87.84,87.69,87.82,17800.0,85.2964,85.4033,85.2575,85.3839,17800.0
2014-02-27 13:25:00,87.83,87.94,87.78,87.9,13600.0,85.3936,85.5006,85.345,85.4617,13600.0
2014-02-27 13:30:00,87.9,87.97,87.78,87.87,26700.0,85.4617,85.5297,85.345,85.4325,26700.0
2014-02-27 13:35:00,87.85,87.94,87.8,87.85,24700.0,85.413,85.5006,85.3644,85.413,24700.0
2014-02-27 13:40:00,87.84,87.86,87.8,87.83,7000.0,85.4033,85.4228,85.3644,85.3936,7000.0
2014-02-27 13:45:00,87.86,87.9,87.75,87.75,17700.0,85.4228,85.4617,85.3158,85.3158,17700.0
2014-02-27 13:50:00,87.76,87.85,87.72,87.79,26500.0,85.3255,85.413,85.2867,85.3547,26500.0
2014-02-27 13:55:00,87.77,87.85,87.76,87.83,13600.0,85.3353,85.413,85.3255,85.3936,13600.0
2014-02-27 14:00:00,87.83,87.9,87.83,87.86,17800.0,85.3936,85.4617,85.3936,85.4228,17800.0
2014-02-27 14:05:00,87.89,87.96,87.87,87.88,16100.0,85.4519,85.52,85.4325,85.4422,16100.0
2014-02-27 14:10:00,87.88,87.91,87.8,87.8,19700.0,85.4422,85.4714,85.3644,85.3644,19700.0
2014-02-27 14:15:00,87.79,87.95,87.79,87.9,29200.0,85.3547,85.5103,85.3547,85.4617,29200.0
2014-02-27 14:20:00,87.89,87.97,87.82,87.92,42500.0,85.4519,85.5297,85.3839,85.4811,42500.0
2014-02-27 14:25:00,87.88,87.92,87.73,87.78,25000.0,85.4422,85.4811,85.2964,85.345,25000.0
2014-02-27 14:30:00,87.75,87.88,87.75,87.83,8400.0,85.3158,85.4422,85.3158,85.3936,8400.0
2014-02-27 14:35:00,87.85,88.0,87.84,87.88,12400.0,85.413,85.5589,85.4033,85.4422,12400.0
2014-02-27 14:40:00,87.89,87.95,87.81,87.83,25100.0,85.4519,85.5103,85.3742,85.3936,25100.0
2014-02-27 14:45:00,87.88,87.98,87.85,87.98,8800.0,85.4422,85.5394,85.413,85.5394,8800.0
2014-02-27 14:50:00,87.99,88.23,87.83,88.2,61000.0,85.5492,85.7825,85.3936,85.7533,61000.0
2014-02-27 14:55:00,88.21,88.44,88.21,88.41,13500.0,85.7631,85.9867,85.7631,85.9575,13500.0
2014-02-27 15:00:00,88.41,88.43,88.25,88.35,14500.0,85.9575,85.977,85.802,85.8992,14500.0
2014-02-27 15:05:00,88.39,88.47,88.36,88.47,11200.0,85.9381,86.0158,85.9089,86.0158,11200.0
2014-02-27 15:10:00,88.48,88.49,88.4,88.49,13900.0,86.0256,86.0353,85.9478,86.0353,13900.0
2014-02-27 15:15:00,88.49,88.55,88.36,88.36,22100.0,86.0353,86.0936,85.9089,85.9089,22100.0
2014-02-27 15:20:00,88.32,88.43,88.32,88.34,11400.0,85.87,85.977,85.87,85.8895,11400.0
2014-02-27 15:25:00,88.39,88.47,88.32,88.32,16300.0,85.9381,86.0158,85.87,85.87,16300.0
2014-02-27 15:30:00,88.34,88.39,88.34,88.37,17900.0,85.8895,85.9381,85.8895,85.9186,17900.0
2014-02-27 15:35:00,88.36,88.38,88.18,88.18,25000.0,85.9089,85.9283,85.7339,85.7339,25000.0
2014-02-27 15:40:00,88.22,88.26,88.1,88.14,31800.0,85.7728,85.8117,85.6561,85.695,31800.0
2014-02-27 15:45:00,88.12,88.2,88.04,88.07,46200.0,85.6756,85.7533,85.5978,85.6269,46200.0
2014-02-27 15:50:00,88.06,88.17,87.95,88.05,38100.0,85.6172,85.7242,85.5103,85.6075,38100.0
2014-02-27 15:55:00,88.1,88.13,87.99,88.08,123000.0,85.6561,85.6853,85.5492,85.6367,123000.0
2014-02-28 09:30:00,88.37,88.82,88.13,88.8,12700.0,85.9186,86.3561,85.6853,86.3367,12700.0
2014-02-28 09:35:00,88.8,88.83,88.28,88.47,11500.0,86.3367,86.3659,85.8311,86.0158,11500.0
2014-02-28 09:40:00,88.59,88.86,88.0,88.36,21200.0,86.1325,86.395,85.5589,85.9089,21200.0
2014-02-28 09:45:00,88.29,88.65,88.2,88.45,36100.0,85.8408,86.1909,85.7533,85.9964,36100.0
2014-02-28 09:50:00,88.49,88.51,88.3,88.44,14000.0,86.0353,86.0547,85.8506,85.9867,14000.0
2014-02-28 09:55:00,88.58,88.8,88.58,88.64,3500.0,86.1228,86.3367,86.1228,86.1811,3500.0
2014-02-28 10:00:00,88.65,89.01,88.64,88.96,16000.0,86.1909,86.5409,86.1811,86.4923,16000.0
2014-02-28 10:05:00,88.94,89.01,88.79,88.92,35100.0,86.4728,86.5409,86.327,86.4534,35100.0
2014-02-28 10:10:00,88.88,88.98,88.69,88.88,43300.0,86.4145,86.5117,86.2297,86.4145,43300.0
2014-02-28 10:15:00,88.89,88.9,88.66,88.66,32900.0,86.4242,86.4339,86.2006,86.2006,32900.0
2014-02-28 10:20:00,88.69,88.69,88.41,88.45,24600.0,86.2297,86.2297,85.9575,85.9964,24600.0
2014-02-28 10:25:00,88.42,88.59,88.34,88.57,19200.0,85.9672,86.1325,85.8895,86.1131,19200.0
2014-02-28 10:30:00,88.48,88.68,88.48,88.67,30400.0,86.0256,86.22,86.0256,86.2103,30400.0
2014-02-28 10:35:00,88.66,88.85,88.65,88.74,24400.0,86.2006,86.3853,86.1909,86.2784,24400.0
2014-02-28 10:40:00,88.75,88.89,88.69,88.71,18200.0,86.2881,86.4242,86.2297,86.2492,18200.0
2014-02-28 10:45:00,88.66,88.78,88.52,88.78,9800.0,86.2006,86.3172,86.0645,86.3172,9800.0
2014-02-28 10:50:00,88.71,88.84,88.59,88.84,17600.0,86.2492,86.3756,86.1325,86.3756,17600.0
2014-02-28 10:55:00,88.87,88.91,88.77,88.84,20300.0,86.4048,86.4436,86.3075,86.3756,20300.0
2014-02-28 11:00:00,88.85,88.9,88.76,88.76,14800.0,86.3853,86.4339,86.2978,86.2978,14800.0
2014-02-28 11:05:00,88.7,88.86,88.68,88.8,21800.0,86.2395,86.395,86.22,86.3367,21800.0
2014-02-28 11:10:00,88.79,88.79,88.68,88.7,8200.0,86.327,86.327,86.22,86.2395,8200.0
2014-02-28 11:15:00,88.69,88.69,88.53,88.61,15000.0,86.2297,86.2297,86.0742,86.152,15000.0
2014-02-28 11:20:00,88.58,88.78,88.58,88.67,10000.0,86.1228,86.3172,86.1228,86.2103,10000.0
2014-02-28 11:25:00,88.67,88.81,88.63,88.7,3500.0,86.2103,86.3464,86.1714,86.2395,3500.0
2014-02-28 11:30:00,88.73,88.75,88.65,88.75,11500.0,86.2686,86.2881,86.1909,86.2881,11500.0
2014-02-28 11:35:00,88.75,88.91,88.73,88.91,19500.0,86.2881,86.4436,86.2686,86.4436,19500.0
2014-02-28 11:40:00,88.89,88.92,88.79,88.89,7300.0,86.4242,86.4534,86.327,86.4242,7300.0
2014-02-28 11:45:00,88.84,88.95,88.83,88.87,8500.0,86.3756,86.4825,86.3659,86.4048,8500.0
2014-02-28 11:50:00,88.9,88.98,88.85,88.95,48800.0,86.4339,86.5117,86.3853,86.4825,48800.0
2014-02-28 11:55:00,88.94,88.95,88.91,88.91,4400.0,86.4728,86.4825,86.4436,86.4436,4400.0
2014-02-28 12:00:00,89.0,89.0,88.86,88.94,5600.0,86.5311,86.5311,86.395,86.4728,5600.0
2014-02-28 12:05:00,88.93,88.97,88.78,88.8,23200.0,86.4631,86.502,86.3172,86.3367,23200.0
2014-02-28 12:10:00,88.8,88.89,88.8,88.86,29900.0,86.3367,86.4242,86.3367,86.395,29900.0
2014-02-28 12:15:00,88.88,89.05,88.88,89.05,9500.0,86.4145,86.5798,86.4145,86.5798,9500.0
2014-02-28 12:20:00,89.06,89.06,88.76,88.8,36300.0,86.5895,86.5895,86.2978,86.3367,36300.0
2014-02-28 12:25:00,88.79,88.86,88.64,88.85,26400.0,86.327,86.395,86.1811,86.3853,26400.0
2014-02-28 12:30:00,88.85,88.94,88.84,88.9,1300.0,86.3853,86.4728,86.3756,86.4339,1300.0
2014-02-28 12:35:00,88.94,88.95,88.89,88.89,4300.0,86.4728,86.4825,86.4242,86.4242,4300.0
2014-02-28 12:40:00,88.87,88.97,88.82,88.93,16000.0,86.4048,86.502,86.3561,86.4631,16000.0
2014-02-28 12:45:00,88.95,89.06,88.84,88.87,23000.0,86.4825,86.5895,86.3756,86.4048,23000.0
2014-02-28 12:50:00,88.88,88.99,88.8,88.85,14900.0,86.4145,86.5214,86.3367,86.3853,14900.0
2014-02-28 12:55:00,88.81,88.93,88.71,88.92,26500.0,86.3464,86.4631,86.2492,86.4534,26500.0
2014-02-28 13:00:00,88.9,88.95,88.84,88.9,14300.0,86.4339,86.4825,86.3756,86.4339,14300.0
2014-02-28 13:05:00,88.9,88.92,88.81,88.81,7600.0,86.4339,86.4534,86.3464,86.3464,7600.0
2014-02-28 13:10:00,88.85,88.89,88.8,88.87,4300.0,86.3853,86.4242,86.3367,86.4048,4300.0
2014-02-28 13:15:00,88.88,88.88,88.73,88.87,24600.0,86.4145,86.4145,86.2686,86.4048,24600.0
2014-02-28 13:20:00,88.9,88.94,88.87,88.88,9000.0,86.4339,86.4728,86.4048,86.4145,9000.0
2014-02-28 13:25:00,88.88,89.06,88.88,89.02,4700.0,86.4145,86.5895,86.4145,86.5506,4700.0
2014-02-28 13:30:00,89.03,89.08,88.98,88.99,8000.0,86.5603,86.6089,86.5117,86.5214,8000.0
2014-02-28 13:35:00,89.0,89.03,88.89,89.02,10900.0,86.5311,86.5603,86.4242,86.5506,10900.0
2014-02-28 13:40:00,89.01,89.04,88.95,88.98,2800.0,86.5409,86.57,86.4825,86.5117,2800.0
2014-02-28 13:45:00,89.02,89.04,88.84,88.99,5400.0,86.5506,86.57,86.3756,86.5214,5400.0
2014-02-28 13:50:00,89.01,89.03,88.86,88.92,11600.0,86.5409,86.5603,86.395,86.4534,11600.0
2014-02-28 13:55:00,88.87,88.99,88.87,88.99,2700.0,86.4048,86.5214,86.4048,86.5214,2700.0
2014-02-28 14:00:00,88.96,88.96,88.74,88.86,4400.0,86.4923,86.4923,86.2784,86.395,4400.0
2014-02-28 14:05:00,88.84,88.95,88.84,88.9,6200.0,86.3756,86.4825,86.3756,86.4339,6200.0
2014-02-28 14:10:00,88.89,89.0,88.87,88.95,6100.0,86.4242,86.5311,86.4048,86.4825,6100.0
2014-02-28 14:15:00,88.95,88.95,88.82,88.91,17000.0,86.4825,86.4825,86.3561,86.4436,17000.0
2014-02-28 14:20:00,88.89,88.94,88.83,88.94,5500.0,86.4242,86.4728,86.3659,86.4728,5500.0
2014-02-28 14:25:00,88.93,88.93,88.84,88.85,15000.0,86.4631,86.4631,86.3756,86.3853,15000.0
2014-02-28 14:30:00,88.85,88.89,88.81,88.88,6700.0,86.3853,86.4242,86.3464,86.4145,6700.0
2014-02-28 14:35:00,88.9,88.9,88.61,88.62,10300.0,86.4339,86.4339,86.152,86.1617,10300.0
2014-02-28 14:40:00,88.61,88.7,88.57,88.59,6100.0,86.152,86.2395,86.1131,86.1325,6100.0
2014-02-28 14:45:00,88.58,88.58,88.23,88.29,9800.0,86.1228,86.1228,85.7825,85.8408,9800.0
2014-02-28 14:50:00,88.28,88.47,88.21,88.43,11300.0,85.8311,86.0158,85.7631,85.977,11300.0
2014-02-28 14:55:00,88.44,88.51,88.39,88.48,12500.0,85.9867,86.0547,85.9381,86.0256,12500.0
2014-02-28 15:00:00,88.49,88.49,87.98,88.1,21500.0,86.0353,86.0353,85.5394,85.6561,21500.0
2014-02-28 15:05:00,88.12,88.2,87.82,87.82,16300.0,85.6756,85.7533,85.3839,85.3839,16300.0
2014-02-28 15:10:00,87.83,88.04,87.64,88.04,21800.0,85.3936,85.5978,85.2089,85.5978,21800.0
2014-02-28 15:15:00,88.07,88.33,88.01,88.3,13200.0,85.6269,85.8797,85.5686,85.8506,13200.0
2014-02-28 15:20:00,88.29,88.38,88.25,88.27,10100.0,85.8408,85.9283,85.802,85.8214,10100.0
2014-02-28 15:25:00,88.3,88.49,88.25,88.45,12500.0,85.8506,86.0353,85.802,85.9964,12500.0
2014-02-28 15:30:00,88.46,88.68,88.46,88.59,12300.0,86.0061,86.22,86.0061,86.1325,12300.0
2014-02-28 15:35:00,88.6,88.6,88.49,88.5,12300.0,86.1422,86.1422,86.0353,86.045,12300.0
2014-02-28 15:40:00,88.52,88.57,88.43,88.54,34900.0,86.0645,86.1131,85.977,86.0839,34900.0
2014-02-28 15:45:00,88.54,88.55,88.33,88.34,31300.0,86.0839,86.0936,85.8797,85.8895,31300.0
2014-02-28 15:50:00,88.35,88.44,88.33,88.35,21400.0,85.8992,85.9867,85.8797,85.8992,21400.0
2014-02-28 15:55:00,88.37,88.56,88.32,88.34,56400.0,85.9186,86.1034,85.87,85.8895,56400.0
2014-03-03 09:30:00,86.81,86.91,86.2,86.83,47100.0,84.4019,84.4991,83.8088,84.4213,47100.0
2014-03-03 09:35:00,86.81,87.49,86.5,87.42,32800.0,84.4019,85.063,84.1005,84.995,32800.0
2014-03-03 09:40:00,87.37,87.66,87.26,87.55,33700.0,84.9464,85.2283,84.8394,85.1214,33700.0
2014-03-03 09:45:00,87.6,87.8,87.2,87.3,9100.0,85.17,85.3644,84.7811,84.8783,9100.0
2014-03-03 09:50:00,87.33,87.39,86.99,87.16,13900.0,84.9075,84.9658,84.5769,84.7422,13900.0
2014-03-03 09:55:00,87.17,87.53,86.97,87.41,12500.0,84.7519,85.1019,84.5575,84.9853,12500.0
2014-03-03 10:00:00,87.42,87.58,87.11,87.25,28300.0,84.995,85.1505,84.6936,84.8297,28300.0
2014-03-03 10:05:00,87.28,87.53,87.09,87.09,28600.0,84.8589,85.1019,84.6741,84.6741,28600.0
2014-03-03 10:10:00,87.17,87.31,87.05,87.12,12600.0,84.7519,84.888,84.6352,84.7033,12600.0
2014-03-03 10:15:00,87.1,87.22,86.96,87.12,6100.0,84.6839,84.8005,84.5477,84.7033,6100.0
2014-03-03 10:20:00,87.13,87.3,86.94,87.12,26100.0,84.713,84.8783,84.5283,84.7033,26100.0
2014-03-03 10:25:00,87.17,87.32,87.02,87.22,25200.0,84.7519,84.8977,84.6061,84.8005,25200.0
2014-03-03 10:30:00,87.2,87.35,87.06,87.15,26000.0,84.7811,84.9269,84.645,84.7325,26000.0
2014-03-03 10:35:00,87.12,87.3,87.06,87.09,31400.0,84.7033,84.8783,84.645,84.6741,31400.0
2014-03-03 10:40:00,87.14,87.22,87.07,87.16,8200.0,84.7227,84.8005,84.6547,84.7422,8200.0
2014-03-03 10:45:00,87.14,87.22,87.02,87.05,8000.0,84.7227,84.8005,84.6061,84.6352,8000.0
2014-03-03 10:50:00,87.08,87.18,86.95,87.06,9200.0,84.6644,84.7616,84.538,84.645,9200.0
2014-03-03 10:55:00,87.08,87.19,87.02,87.09,12800.0,84.6644,84.7714,84.6061,84.6741,12800.0
2014-03-03 11:00:00,87.17,87.19,86.98,87.08,19400.0,84.7519,84.7714,84.5672,84.6644,19400.0
2014-03-03 11:05:00,87.08,87.08,86.69,86.72,15900.0,84.6644,84.6644,84.2852,84.3144,15900.0
2014-03-03 11:10:00,86.67,86.95,86.67,86.9,5900.0,84.2658,84.538,84.2658,84.4894,5900.0
2014-03-03 11:15:00,86.85,86.95,86.74,86.86,13300.0,84.4408,84.538,84.3338,84.4505,13300.0
2014-03-03 11:20:00,86.86,87.04,86.86,87.02,12500.0,84.4505,84.6255,84.4505,84.6061,12500.0
2014-03-03 11:25:00,87.02,87.16,86.85,86.93,14600.0,84.6061,84.7422,84.4408,84.5186,14600.0
2014-03-03 11:30:00,86.85,87.0,86.8,87.0,11700.0,84.4408,84.5866,84.3922,84.5866,11700.0
2014-03-03 11:35:00,87.01,87.09,86.92,87.0,16400.0,84.5963,84.6741,84.5088,84.5866,16400.0
2014-03-03 11:40:00,86.98,87.14,86.95,86.96,9200.0,84.5672,84.7227,84.538,84.5477,9200.0
2014-03-03 11:45:00,86.9,86.9,86.74,86.84,5700.0,84.4894,84.4894,84.3338,84.4311,5700.0
2014-03-03 11:50:00,86.93,87.01,86.82,86.97,27700.0,84.5186,84.5963,84.4116,84.5575,27700.0
2014-03-03 11:55:00,86.98,86.98,86.75,86.8,13300.0,84.5672,84.5672,84.3436,84.3922,13300.0
2014-03-03 12:00:00,86.82,86.86,86.74,86.77,4700.0,84.4116,84.4505,84.3338,84.363,4700.0
2014-03-03 12:05:00,86.82,86.91,86.71,86.71,6100.0,84.4116,84.4991,84.3047,84.3047,6100.0
2014-03-03 12:10:00,86.77,87.13,86.59,87.08,13600.0,84.363,84.713,84.188,84.6644,13600.0
2014-03-03 12:15:00,87.0,87.0,86.79,86.79,4900.0,84.5866,84.5866,84.3825,84.3825,4900.0
2014-03-03 12:20:00,86.74,86.96,86.74,86.91,9400.0,84.3338,84.5477,84.3338,84.4991,9400.0
2014-03-03 12:25:00,86.9,87.04,86.86,87.03,8100.0,84.4894,84.6255,84.4505,84.6158,8100.0
2014-03-03 12:30:00,87.0,87.09,86.96,87.0,8600.0,84.5866,84.6741,84.5477,84.5866,8600.0
2014-03-03 12:35:00,87.08,87.3,87.08,87.2,8200.0,84.6644,84.8783,84.6644,84.7811,8200.0
2014-03-03 12:40:00,87.24,87.25,87.0,87.2,11600.0,84.82,84.8297,84.5866,84.7811,11600.0
2014-03-03 12:45:00,87.15,87.2,87.07,87.11,6800.0,84.7325,84.7811,84.6547,84.6936,6800.0
2014-03-03 12:50:00,87.11,87.26,87.11,87.25,2400.0,84.6936,84.8394,84.6936,84.8297,2400.0
2014-03-03 12:55:00,87.2,87.43,87.14,87.36,6300.0,84.7811,85.0047,84.7227,84.9366,6300.0
2014-03-03 13:00:00,87.33,87.47,87.33,87.44,14900.0,84.9075,85.0436,84.9075,85.0144,14900.0
2014-03-03 13:05:00,87.38,87.44,87.37,87.37,8200.0,84.9561,85.0144,84.9464,84.9464,8200.0
2014-03-03 13:10:00,87.4,87.53,87.34,87.53,7200.0,84.9755,85.1019,84.9172,85.1019,7200.0
2014-03-03 13:15:00,87.54,87.58,87.5,87.5,3700.0,85.1116,85.1505,85.0728,85.0728,3700.0
2014-03-03 13:20:00,87.5,87.58,87.5,87.55,9000.0,85.0728,85.1505,85.0728,85.1214,9000.0
2014-03-03 13:25:00,87.57,87.67,87.5,87.54,6100.0,85.1408,85.238,85.0728,85.1116,6100.0
2014-03-03 13:30:00,87.48,87.52,87.36,87.47,6600.0,85.0533,85.0922,84.9366,85.0436,6600.0
2014-03-03 13:35:00,87.48,87.68,87.48,87.68,5100.0,85.0533,85.2478,85.0533,85.2478,5100.0
2014-03-03 13:40:00,87.69,87.73,87.46,87.5,25900.0,85.2575,85.2964,85.0339,85.0728,25900.0
2014-03-03 13:45:00,87.5,87.54,87.43,87.54,4800.0,85.0728,85.1116,85.0047,85.1116,4800.0
2014-03-03 13:50:00,87.56,87.61,87.46,87.53,9400.0,85.1311,85.1797,85.0339,85.1019,9400.0
2014-03-03 13:55:00,87.55,87.78,87.55,87.76,5900.0,85.1214,85.345,85.1214,85.3255,5900.0
2014-03-03 14:00:00,87.79,87.87,87.51,87.64,25000.0,85.3547,85.4325,85.0825,85.2089,25000.0
2014-03-03 14:05:00,87.6,87.87,87.6,87.85,4000.0,85.17,85.4325,85.17,85.413,4000.0
2014-03-03 14:10:00,87.84,87.9,87.8,87.87,13300.0,85.4033,85.4617,85.3644,85.4325,13300.0
2014-03-03 14:15:00,87.87,87.98,87.77,87.87,15500.0,85.4325,85.5394,85.3353,85.4325,15500.0
2014-03-03 14:20:00,87.84,87.93,87.8,87.9,11500.0,85.4033,85.4908,85.3644,85.4617,11500.0
2014-03-03 14:25:00,87.9,88.1,87.85,88.01,6900.0,85.4617,85.6561,85.413,85.5686,6900.0
2014-03-03 14:30:00,88.0,88.13,87.81,88.09,10500.0,85.5589,85.6853,85.3742,85.6464,10500.0
2014-03-03 14:35:00,88.1,88.15,87.97,88.02,10300.0,85.6561,85.7047,85.5297,85.5783,10300.0
2014-03-03 14:40:00,88.01,88.16,88.0,88.14,6400.0,85.5686,85.7144,85.5589,85.695,6400.0
2014-03-03 14:45:00,88.15,88.26,88.15,88.25,8100.0,85.7047,85.8117,85.7047,85.802,8100.0
2014-03-03 14:50:00,88.23,88.23,88.02,88.06,18700.0,85.7825,85.7825,85.5783,85.6172,18700.0
2014-03-03 14:55:00,88.07,88.07,87.88,87.92,7500.0,85.6269,85.6269,85.4422,85.4811,7500.0
2014-03-03 15:00:00,87.94,88.04,87.94,87.96,7800.0,85.5006,85.5978,85.5006,85.52,7800.0
2014-03-03 15:05:00,87.95,88.05,87.79,87.86,6600.0,85.5103,85.6075,85.3547,85.4228,6600.0
2014-03-03 15:10:00,87.86,87.86,87.49,87.52,13700.0,85.4228,85.4228,85.063,85.0922,13700.0
2014-03-03 15:15:00,87.54,87.66,87.43,87.66,8000.0,85.1116,85.2283,85.0047,85.2283,8000.0
2014-03-03 15:20:00,87.65,87.68,87.54,87.64,10500.0,85.2186,85.2478,85.1116,85.2089,10500.0
2014-03-03 15:25:00,87.64,87.74,87.44,87.63,11700.0,85.2089,85.3061,85.0144,85.1991,11700.0
2014-03-03 15:30:00,87.6,87.6,87.48,87.59,10600.0,85.17,85.17,85.0533,85.1603,10600.0
2014-03-03 15:35:00,87.6,87.63,87.47,87.51,17500.0,85.17,85.1991,85.0436,85.0825,17500.0
2014-03-03 15:40:00,87.54,87.59,87.48,87.59,15200.0,85.1116,85.1603,85.0533,85.1603,15200.0
2014-03-03 15:45:00,87.59,87.68,87.44,87.44,21900.0,85.1603,85.2478,85.0144,85.0144,21900.0
2014-03-03 15:50:00,87.48,87.6,87.45,87.49,32700.0,85.0533,85.17,85.0241,85.063,32700.0
2014-03-03 15:55:00,87.5,87.53,87.43,87.49,42100.0,85.0728,85.1019,85.0047,85.063,42100.0
2014-03-04 09:30:00,89.41,91.03,89.41,90.81,91000.0,86.9298,88.5048,86.9298,88.2909,91000.0
2014-03-04 09:35:00,90.96,90.98,90.5,90.6,30600.0,88.4368,88.4562,87.9895,88.0868,30600.0
2014-03-04 09:40:00,90.6,91.02,90.48,90.57,43700.0,88.0868,88.4951,87.9701,88.0576,43700.0
2014-03-04 09:45:00,90.63,90.86,90.43,90.53,19000.0,88.1159,88.3395,87.9215,88.0187,19000.0
2014-03-04 09:50:00,90.52,90.86,90.15,90.15,28200.0,88.009,88.3395,87.6492,87.6492,28200.0
2014-03-04 09:55:00,90.16,90.47,89.98,89.98,41500.0,87.659,87.9604,87.484,87.484,41500.0
2014-03-04 10:00:00,89.98,90.15,89.25,89.25,21100.0,87.484,87.6492,86.7742,86.7742,21100.0
2014-03-04 10:05:00,89.25,89.41,89.14,89.15,54600.0,86.7742,86.9298,86.6673,86.677,54600.0
2014-03-04 10:10:00,89.15,89.28,88.73,89.19,83100.0,86.677,86.8034,86.2686,86.7159,83100.0
2014-03-04 10:15:00,89.13,89.21,88.76,89.09,46600.0,86.6575,86.7353,86.2978,86.6186,46600.0
2014-03-04 10:20:00,89.09,89.36,89.08,89.23,35000.0,86.6186,86.8812,86.6089,86.7548,35000.0
2014-03-04 10:25:00,89.3,89.39,89.23,89.25,53000.0,86.8228,86.9103,86.7548,86.7742,53000.0
2014-03-04 10:30:00,89.24,89.28,89.11,89.11,6400.0,86.7645,86.8034,86.6381,86.6381,6400.0
2014-03-04 10:35:00,89.1,89.22,89.01,89.15,20200.0,86.6284,86.745,86.5409,86.677,20200.0
2014-03-04 10:40:00,89.16,89.82,89.16,89.72,18000.0,86.6867,87.3284,86.6867,87.2312,18000.0
2014-03-04 10:45:00,89.89,90.02,89.78,89.96,19600.0,87.3965,87.5229,87.2895,87.4645,19600.0
2014-03-04 10:50:00,89.97,90.08,89.91,89.94,11600.0,87.4742,87.5812,87.4159,87.4451,11600.0
2014-03-04 10:55:00,90.0,90.08,89.81,89.99,25800.0,87.5034,87.5812,87.3187,87.4937,25800.0
2014-03-04 11:00:00,89.99,90.12,89.92,90.11,15000.0,87.4937,87.6201,87.4256,87.6104,15000.0
2014-03-04 11:05:00,90.13,90.22,90.1,90.13,10200.0,87.6298,87.7173,87.6006,87.6298,10200.0
2014-03-04 11:10:00,90.19,90.2,90.12,90.2,20000.0,87.6881,87.6979,87.6201,87.6979,20000.0
2014-03-04 11:15:00,90.15,90.2,90.13,90.2,7600.0,87.6492,87.6979,87.6298,87.6979,7600.0
2014-03-04 11:20:00,90.19,90.23,90.09,90.15,22700.0,87.6881,87.727,87.5909,87.6492,22700.0
2014-03-04 11:25:00,90.15,90.18,89.89,89.92,8000.0,87.6492,87.6784,87.3965,87.4256,8000.0
2014-03-04 11:30:00,89.93,90.04,89.91,89.94,5300.0,87.4353,87.5423,87.4159,87.4451,5300.0
2014-03-04 11:35:00,89.92,90.0,89.88,89.93,8500.0,87.4256,87.5034,87.3867,87.4353,8500.0
2014-03-04 11:40:00,89.95,90.14,89.92,90.14,8200.0,87.4548,87.6395,87.4256,87.6395,8200.0
2014-03-04 11:45:00,90.16,90.21,90.14,90.15,10500.0,87.659,87.7076,87.6395,87.6492,10500.0
2014-03-04 11:50:00,90.2,90.29,90.18,90.27,22400.0,87.6979,87.7854,87.6784,87.7659,22400.0
2014-03-04 11:55:00,90.25,90.35,90.18,90.34,25000.0,87.7465,87.8437,87.6784,87.834,25000.0
2014-03-04 12:00:00,90.36,90.58,90.08,90.1,38000.0,87.8534,88.0673,87.5812,87.6006,38000.0
2014-03-04 12:05:00,90.1,90.22,89.88,90.18,37100.0,87.6006,87.7173,87.3867,87.6784,37100.0
2014-03-04 12:10:00,90.15,90.53,90.04,90.5,33000.0,87.6492,88.0187,87.5423,87.9895,33000.0
2014-03-04 12:15:00,90.48,90.77,90.45,90.76,10600.0,87.9701,88.252,87.9409,88.2423,10600.0
2014-03-04 12:20:00,90.73,90.82,90.58,90.61,12800.0,88.2132,88.3007,88.0673,88.0965,12800.0
2014-03-04 12:25:00,90.58,90.8,90.44,90.48,15700.0,88.0673,88.2812,87.9312,87.9701,15700.0
2014-03-04 12:30:00,90.47,90.59,90.43,90.58,5500.0,87.9604,88.077,87.9215,88.0673,5500.0
2014-03-04 12:35:00,90.64,90.74,90.62,90.67,9000.0,88.1257,88.2229,88.1062,88.1548,9000.0
2014-03-04 12:40:00,90.71,90.71,90.56,90.64,5700.0,88.1937,88.1937,88.0479,88.1257,5700.0
2014-03-04 12:45:00,90.61,90.61,90.54,90.61,9800.0,88.0965,88.0965,88.0284,88.0965,9800.0
2014-03-04 12:50:00,90.59,90.62,90.35,90.4,32800.0,88.077,88.1062,87.8437,87.8923,32800.0
2014-03-04 12:55:00,90.41,90.52,90.38,90.43,19600.0,87.902,88.009,87.8729,87.9215,19600.0
2014-03-04 13:00:00,90.46,90.47,90.36,90.36,48000.0,87.9506,87.9604,87.8534,87.8534,48000.0
2014-03-04 13:05:00,90.36,90.38,90.28,90.37,14800.0,87.8534,87.8729,87.7756,87.8631,14800.0
2014-03-04 13:10:00,90.34,90.39,90.04,90.12,44800.0,87.834,87.8826,87.5423,87.6201,44800.0
2014-03-04 13:15:00,90.15,90.36,90.15,90.23,32300.0,87.6492,87.8534,87.6492,87.727,32300.0
2014-03-04 13:20:00,90.24,90.27,90.15,90.22,24700.0,87.7367,87.7659,87.6492,87.7173,24700.0
2014-03-04 13:25:00,90.19,90.29,90.18,90.25,19500.0,87.6881,87.7854,87.6784,87.7465,19500.0
2014-03-04 13:30:00,90.25,90.29,90.14,90.23,43700.0,87.7465,87.7854,87.6395,87.727,43700.0
2014-03-04 13:35:00,90.23,90.3,90.13,90.3,11000.0,87.727,87.7951,87.6298,87.7951,11000.0
2014-03-04 13:40:00,90.33,90.45,90.25,90.25,27500.0,87.8243,87.9409,87.7465,87.7465,27500.0
2014-03-04 13:45:00,90.24,90.32,90.07,90.07,39200.0,87.7367,87.8145,87.5715,87.5715,39200.0
2014-03-04 13:50:00,90.05,90.25,90.0,90.06,48500.0,87.552,87.7465,87.5034,87.5617,48500.0
2014-03-04 13:55:00,90.13,90.25,90.1,90.15,43200.0,87.6298,87.7465,87.6006,87.6492,43200.0
2014-03-04 14:00:00,90.17,90.22,90.07,90.09,9600.0,87.6687,87.7173,87.5715,87.5909,9600.0
2014-03-04 14:05:00,90.15,90.2,90.04,90.16,8500.0,87.6492,87.6979,87.5423,87.659,8500.0
2014-03-04 14:10:00,90.19,90.2,90.07,90.16,35200.0,87.6881,87.6979,87.5715,87.659,35200.0
2014-03-04 14:15:00,90.18,90.19,90.09,90.1,7200.0,87.6784,87.6881,87.5909,87.6006,7200.0
2014-03-04 14:20:00,90.13,90.24,90.11,90.18,18800.0,87.6298,87.7367,87.6104,87.6784,18800.0
2014-03-04 14:25:00,90.12,90.23,90.11,90.22,14300.0,87.6201,87.727,87.6104,87.7173,14300.0
2014-03-04 14:30:00,90.22,90.23,90.11,90.19,45800.0,87.7173,87.727,87.6104,87.6881,45800.0
2014-03-04 14:35:00,90.18,90.2,90.09,90.12,29600.0,87.6784,87.6979,87.5909,87.6201,29600.0
2014-03-04 14:40:00,90.12,90.18,90.1,90.12,20900.0,87.6201,87.6784,87.6006,87.6201,20900.0
2014-03-04 14:45:00,90.14,90.18,90.05,90.07,19100.0,87.6395,87.6784,87.552,87.5715,19100.0
2014-03-04 14:50:00,90.07,90.18,90.05,90.1,30700.0,87.5715,87.6784,87.552,87.6006,30700.0
2014-03-04 14:55:00,90.07,90.45,90.07,90.45,76300.0,87.5715,87.9409,87.5715,87.9409,76300.0
2014-03-04 15:00:00,90.43,90.5,90.38,90.49,49600.0,87.9215,87.9895,87.8729,87.9798,49600.0
2014-03-04 15:05:00,90.55,90.55,90.47,90.49,7400.0,88.0381,88.0381,87.9604,87.9798,7400.0
2014-03-04 15:10:00,90.5,90.5,90.41,90.48,14500.0,87.9895,87.9895,87.902,87.9701,14500.0
2014-03-04 15:15:00,90.48,90.65,90.41,90.6,23100.0,87.9701,88.1354,87.902,88.0868,23100.0
2014-03-04 15:20:00,90.6,90.78,90.6,90.7,14500.0,88.0868,88.2618,88.0868,88.184,14500.0
2014-03-04 15:25:00,90.7,90.75,90.61,90.7,11100.0,88.184,88.2326,88.0965,88.184,11100.0
2014-03-04 15:30:00,90.73,90.74,90.57,90.59,21200.0,88.2132,88.2229,88.0576,88.077,21200.0
2014-03-04 15:35:00,90.58,90.6,90.45,90.53,15500.0,88.0673,88.0868,87.9409,88.0187,15500.0
2014-03-04 15:40:00,90.54,90.6,90.48,90.53,18700.0,88.0284,88.0868,87.9701,88.0187,18700.0
2014-03-04 15:45:00,90.54,90.57,90.31,90.42,28300.0,88.0284,88.0576,87.8048,87.9118,28300.0
2014-03-04 15:50:00,90.43,90.46,90.33,90.44,24800.0,87.9215,87.9506,87.8243,87.9312,24800.0
2014-03-04 15:55:00,90.44,90.55,90.41,90.52,66000.0,87.9312,88.0381,87.902,88.009,66000.0
2014-03-05 09:30:00,90.26,90.69,90.15,90.23,18800.0,87.7562,88.1743,87.6492,87.727,18800.0
2014-03-05 09:35:00,90.35,90.48,90.11,90.27,16000.0,87.8437,87.9701,87.6104,87.7659,16000.0
2014-03-05 09:40:00,90.26,90.57,90.2,90.37,22800.0,87.7562,88.0576,87.6979,87.8631,22800.0
2014-03-05 09:45:00,90.37,90.39,90.16,90.23,8400.0,87.8631,87.8826,87.659,87.727,8400.0
2014-03-05 09:50:00,90.19,90.5,90.17,90.17,13300.0,87.6881,87.9895,87.6687,87.6687,13300.0
2014-03-05 09:55:00,90.2,90.2,89.64,89.76,9200.0,87.6979,87.6979,87.1534,87.2701,9200.0
2014-03-05 10:00:00,89.82,90.03,89.77,89.95,7500.0,87.3284,87.5326,87.2798,87.4548,7500.0
2014-03-05 10:05:00,89.96,90.33,89.94,90.2,43300.0,87.4645,87.8243,87.4451,87.6979,43300.0
2014-03-05 10:10:00,90.17,90.4,89.8,89.99,118600.0,87.6687,87.8923,87.309,87.4937,118600.0
2014-03-05 10:15:00,89.91,90.1,89.91,89.96,6900.0,87.4159,87.6006,87.4159,87.4645,6900.0
2014-03-05 10:20:00,90.02,90.18,90.0,90.18,10900.0,87.5229,87.6784,87.5034,87.6784,10900.0
2014-03-05 10:25:00,90.21,90.23,89.95,90.11,26200.0,87.7076,87.727,87.4548,87.6104,26200.0
2014-03-05 10:30:00,90.15,90.21,89.94,90.09,24300.0,87.6492,87.7076,87.4451,87.5909,24300.0
2014-03-05 10:35:00,90.07,90.09,90.0,90.03,6800.0,87.5715,87.5909,87.5034,87.5326,6800.0
2014-03-05 10:40:00,90.05,90.12,89.97,90.08,19100.0,87.552,87.6201,87.4742,87.5812,19100.0
2014-03-05 10:45:00,90.1,90.12,89.98,89.98,25900.0,87.6006,87.6201,87.484,87.484,25900.0
2014-03-05 10:50:00,89.94,90.2,89.93,90.01,25800.0,87.4451,87.6979,87.4353,87.5131,25800.0
2014-03-05 10:55:00,90.02,90.15,90.01,90.07,20600.0,87.5229,87.6492,87.5131,87.5715,20600.0
2014-03-05 11:00:00,90.11,90.15,90.02,90.04,19600.0,87.6104,87.6492,87.5229,87.5423,19600.0
2014-03-05 11:05:00,90.06,90.14,90.04,90.04,11300.0,87.5617,87.6395,87.5423,87.5423,11300.0
2014-03-05 11:10:00,90.08,90.15,90.03,90.1,13100.0,87.5812,87.6492,87.5326,87.6006,13100.0
2014-03-05 11:15:00,90.11,90.14,90.05,90.09,9700.0,87.6104,87.6395,87.552,87.5909,9700.0
2014-03-05 11:20:00,90.09,90.17,90.02,90.12,17400.0,87.5909,87.6687,87.5229,87.6201,17400.0
2014-03-05 11:25:00,90.11,90.14,89.94,89.95,12000.0,87.6104,87.6395,87.4451,87.4548,12000.0
2014-03-05 11:30:00,89.94,90.1,89.94,90.07,4100.0,87.4451,87.6006,87.4451,87.5715,4100.0
2014-03-05 11:35:00,90.07,90.1,89.89,90.06,6600.0,87.5715,87.6006,87.3965,87.5617,6600.0
2014-03-05 11:40:00,90.05,90.09,89.85,89.96,9300.0,87.552,87.5909,87.3576,87.4645,9300.0
2014-03-05 11:45:00,89.98,90.02,89.94,90.02,4000.0,87.484,87.5229,87.4451,87.5229,4000.0
2014-03-05 11:50:00,90.01,90.01,89.88,89.93,4000.0,87.5131,87.5131,87.3867,87.4353,4000.0
2014-03-05 11:55:00,89.94,89.96,89.83,89.92,4500.0,87.4451,87.4645,87.3381,87.4256,4500.0
2014-03-05 12:00:00,89.94,89.94,89.76,89.76,8700.0,87.4451,87.4451,87.2701,87.2701,8700.0
2014-03-05 12:05:00,89.75,89.77,89.69,89.76,9000.0,87.2603,87.2798,87.202,87.2701,9000.0
2014-03-05 12:10:00,89.8,89.83,89.58,89.6,4600.0,87.309,87.3381,87.0951,87.1145,4600.0
2014-03-05 12:15:00,89.57,89.72,89.53,89.6,7300.0,87.0853,87.2312,87.0464,87.1145,7300.0
2014-03-05 12:20:00,89.65,89.68,89.61,89.64,6000.0,87.1631,87.1923,87.1242,87.1534,6000.0
2014-03-05 12:25:00,89.64,89.76,89.59,89.71,19700.0,87.1534,87.2701,87.1048,87.2215,19700.0
2014-03-05 12:30:00,89.65,89.65,89.43,89.43,5600.0,87.1631,87.1631,86.9492,86.9492,5600.0
2014-03-05 12:35:00,89.47,89.64,89.47,89.57,32900.0,86.9881,87.1534,86.9881,87.0853,32900.0
2014-03-05 12:40:00,89.58,89.61,89.52,89.52,4800.0,87.0951,87.1242,87.0367,87.0367,4800.0
2014-03-05 12:45:00,89.55,89.59,89.5,89.55,5200.0,87.0659,87.1048,87.0173,87.0659,5200.0
2014-03-05 12:50:00,89.58,89.58,89.42,89.44,25500.0,87.0951,87.0951,86.9395,86.9589,25500.0
2014-03-05 12:55:00,89.45,89.55,89.45,89.53,3600.0,86.9687,87.0659,86.9687,87.0464,3600.0
2014-03-05 13:00:00,89.52,89.56,89.46,89.51,10300.0,87.0367,87.0756,86.9784,87.027,10300.0
2014-03-05 13:05:00,89.53,89.56,89.47,89.56,3800.0,87.0464,87.0756,86.9881,87.0756,3800.0
2014-03-05 13:10:00,89.55,89.58,89.48,89.58,23200.0,87.0659,87.0951,86.9978,87.0951,23200.0
2014-03-05 13:15:00,89.56,89.57,89.48,89.48,14400.0,87.0756,87.0853,86.9978,86.9978,14400.0
2014-03-05 13:20:00,89.48,89.55,89.47,89.49,2700.0,86.9978,87.0659,86.9881,87.0076,2700.0
2014-03-05 13:25:00,89.54,89.54,89.5,89.53,1900.0,87.0562,87.0562,87.0173,87.0464,1900.0
2014-03-05 13:30:00,89.53,89.54,89.5,89.53,2700.0,87.0464,87.0562,87.0173,87.0464,2700.0
2014-03-05 13:35:00,89.54,89.55,89.45,89.49,45100.0,87.0562,87.0659,86.9687,87.0076,45100.0
2014-03-05 13:40:00,89.53,89.56,89.47,89.47,11500.0,87.0464,87.0756,86.9881,86.9881,11500.0
2014-03-05 13:45:00,89.49,89.51,89.44,89.44,7600.0,87.0076,87.027,86.9589,86.9589,7600.0
2014-03-05 13:50:00,89.44,89.51,89.39,89.41,3000.0,86.9589,87.027,86.9103,86.9298,3000.0
2014-03-05 13:55:00,89.41,89.44,89.28,89.34,9800.0,86.9298,86.9589,86.8034,86.8617,9800.0
2014-03-05 14:00:00,89.34,89.44,89.33,89.38,11600.0,86.8617,86.9589,86.852,86.9006,11600.0
2014-03-05 14:05:00,89.39,89.47,89.36,89.42,10400.0,86.9103,86.9881,86.8812,86.9395,10400.0
2014-03-05 14:10:00,89.45,89.45,89.4,89.4,8300.0,86.9687,86.9687,86.9201,86.9201,8300.0
2014-03-05 14:15:00,89.37,89.45,89.36,89.43,5500.0,86.8909,86.9687,86.8812,86.9492,5500.0
2014-03-05 14:20:00,89.42,89.45,89.38,89.4,17300.0,86.9395,86.9687,86.9006,86.9201,17300.0
2014-03-05 14:25:00,89.4,89.41,89.36,89.4,7500.0,86.9201,86.9298,86.8812,86.9201,7500.0
2014-03-05 14:30:00,89.4,89.42,89.38,89.4,8300.0,86.9201,86.9395,86.9006,86.9201,8300.0
2014-03-05 14:35:00,89.39,89.43,89.37,89.39,12100.0,86.9103,86.9492,86.8909,86.9103,12100.0
2014-03-05 14:40:00,89.39,89.41,89.3,89.3,12900.0,86.9103,86.9298,86.8228,86.8228,12900.0
2014-03-05 14:45:00,89.32,89.37,89.32,89.34,11000.0,86.8423,86.8909,86.8423,86.8617,11000.0
2014-03-05 14:50:00,89.37,89.37,89.33,89.34,13200.0,86.8909,86.8909,86.852,86.8617,13200.0
2014-03-05 14:55:00,89.31,89.37,89.3,89.32,8500.0,86.8325,86.8909,86.8228,86.8423,8500.0
2014-03-05 15:00:00,89.34,89.36,89.31,89.35,7800.0,86.8617,86.8812,86.8325,86.8714,7800.0
2014-03-05 15:05:00,89.31,89.36,89.29,89.3,10000.0,86.8325,86.8812,86.8131,86.8228,10000.0
2014-03-05 15:10:00,89.29,89.36,89.29,89.33,18200.0,86.8131,86.8812,86.8131,86.852,18200.0
2014-03-05 15:15:00,89.33,89.33,89.21,89.28,18400.0,86.852,86.852,86.7353,86.8034,18400.0
2014-03-05 15:20:00,89.28,89.34,89.25,89.27,26100.0,86.8034,86.8617,86.7742,86.7937,26100.0
2014-03-05 15:25:00,89.27,89.34,89.26,89.3,20700.0,86.7937,86.8617,86.7839,86.8228,20700.0
2014-03-05 15:30:00,89.3,89.33,89.26,89.31,30600.0,86.8228,86.852,86.7839,86.8325,30600.0
2014-03-05 15:35:00,89.32,89.32,89.23,89.23,25800.0,86.8423,86.8423,86.7548,86.7548,25800.0
2014-03-05 15:40:00,89.24,89.27,89.21,89.24,21900.0,86.7645,86.7937,86.7353,86.7645,21900.0
2014-03-05 15:45:00,89.25,89.29,89.17,89.22,27200.0,86.7742,86.8131,86.6964,86.745,27200.0
2014-03-05 15:50:00,89.22,89.37,89.18,89.35,39200.0,86.745,86.8909,86.7062,86.8714,39200.0
2014-03-05 15:55:00,89.35,89.38,89.31,89.33,74000.0,86.8714,86.9006,86.8325,86.852,74000.0
2014-03-06 09:30:00,89.91,90.4,89.85,90.38,16900.0,87.4159,87.8923,87.3576,87.8729,16900.0
2014-03-06 09:35:00,90.31,90.31,89.8,89.93,4600.0,87.8048,87.8048,87.309,87.4353,4600.0
2014-03-06 09:40:00,89.89,90.16,89.89,89.93,3500.0,87.3965,87.659,87.3965,87.4353,3500.0
2014-03-06 09:45:00,89.84,90.03,89.81,89.93,18400.0,87.3478,87.5326,87.3187,87.4353,18400.0
2014-03-06 09:50:00,90.02,90.13,89.85,90.0,15300.0,87.5229,87.6298,87.3576,87.5034,15300.0
2014-03-06 09:55:00,89.96,89.96,89.74,89.78,12500.0,87.4645,87.4645,87.2506,87.2895,12500.0
2014-03-06 10:00:00,89.81,89.88,89.61,89.79,8800.0,87.3187,87.3867,87.1242,87.2992,8800.0
2014-03-06 10:05:00,89.79,89.79,89.54,89.61,4600.0,87.2992,87.2992,87.0562,87.1242,4600.0
2014-03-06 10:10:00,89.57,89.86,89.44,89.64,25100.0,87.0853,87.3673,86.9589,87.1534,25100.0
2014-03-06 10:15:00,89.65,89.68,89.37,89.48,14700.0,87.1631,87.1923,86.8909,86.9978,14700.0
2014-03-06 10:20:00,89.46,89.56,89.36,89.37,6400.0,86.9784,87.0756,86.8812,86.8909,6400.0
2014-03-06 10:25:00,89.46,89.58,89.39,89.58,4500.0,86.9784,87.0951,86.9103,87.0951,4500.0
2014-03-06 10:30:00,89.57,89.57,89.44,89.47,8900.0,87.0853,87.0853,86.9589,86.9881,8900.0
2014-03-06 10:35:00,89.47,89.47,89.33,89.37,7300.0,86.9881,86.9881,86.852,86.8909,7300.0
2014-03-06 10:40:00,89.43,89.48,89.39,89.43,13400.0,86.9492,86.9978,86.9103,86.9492,13400.0
2014-03-06 10:45:00,89.43,89.44,89.34,89.43,19900.0,86.9492,86.9589,86.8617,86.9492,19900.0
2014-03-06 10:50:00,89.44,89.5,89.34,89.49,25100.0,86.9589,87.0173,86.8617,87.0076,25100.0
2014-03-06 10:55:00,89.47,89.57,89.41,89.54,23800.0,86.9881,87.0853,86.9298,87.0562,23800.0
2014-03-06 11:00:00,89.53,89.55,89.45,89.54,14000.0,87.0464,87.0659,86.9687,87.0562,14000.0
2014-03-06 11:05:00,89.49,89.53,89.48,89.49,6800.0,87.0076,87.0464,86.9978,87.0076,6800.0
2014-03-06 11:10:00,89.48,89.5,89.41,89.44,13000.0,86.9978,87.0173,86.9298,86.9589,13000.0
2014-03-06 11:15:00,89.43,89.49,89.4,89.46,8700.0,86.9492,87.0076,86.9201,86.9784,8700.0
2014-03-06 11:20:00,89.45,89.48,89.42,89.44,6600.0,86.9687,86.9978,86.9395,86.9589,6600.0
2014-03-06 11:25:00,89.45,89.46,89.35,89.37,7200.0,86.9687,86.9784,86.8714,86.8909,7200.0
2014-03-06 11:30:00,89.34,89.45,89.34,89.45,12600.0,86.8617,86.9687,86.8617,86.9687,12600.0
2014-03-06 11:35:00,89.43,89.47,89.38,89.42,8300.0,86.9492,86.9881,86.9006,86.9395,8300.0
2014-03-06 11:40:00,89.43,89.47,89.38,89.42,17500.0,86.9492,86.9881,86.9006,86.9395,17500.0
2014-03-06 11:45:00,89.41,89.46,89.4,89.46,12700.0,86.9298,86.9784,86.9201,86.9784,12700.0
2014-03-06 11:50:00,89.46,89.46,89.44,89.45,8900.0,86.9784,86.9784,86.9589,86.9687,8900.0
2014-03-06 11:55:00,89.46,89.46,89.44,89.44,16700.0,86.9784,86.9784,86.9589,86.9589,16700.0
2014-03-06 12:00:00,89.45,89.52,89.44,89.52,12300.0,86.9687,87.0367,86.9589,87.0367,12300.0
2014-03-06 12:05:00,89.52,89.59,89.45,89.52,20700.0,87.0367,87.1048,86.9687,87.0367,20700.0
2014-03-06 12:10:00,89.52,89.52,89.44,89.47,11100.0,87.0367,87.0367,86.9589,86.9881,11100.0
2014-03-06 12:15:00,89.47,89.53,89.42,89.49,7900.0,86.9881,87.0464,86.9395,87.0076,7900.0
2014-03-06 12:20:00,89.49,89.6,89.46,89.53,29700.0,87.0076,87.1145,86.9784,87.0464,29700.0
2014-03-06 12:25:00,89.54,89.54,89.47,89.5,2900.0,87.0562,87.0562,86.9881,87.0173,2900.0
2014-03-06 12:30:00,89.51,89.51,89.46,89.47,5100.0,87.027,87.027,86.9784,86.9881,5100.0
2014-03-06 12:35:00,89.47,89.52,89.46,89.52,4500.0,86.9881,87.0367,86.9784,87.0367,4500.0
2014-03-06 12:40:00,89.55,89.55,89.47,89.47,7500.0,87.0659,87.0659,86.9881,86.9881,7500.0
2014-03-06 12:45:00,89.46,89.46,89.43,89.46,5300.0,86.9784,86.9784,86.9492,86.9784,5300.0
2014-03-06 12:50:00,89.46,89.48,89.43,89.43,2200.0,86.9784,86.9978,86.9492,86.9492,2200.0
2014-03-06 12:55:00,89.43,89.48,89.43,89.47,3300.0,86.9492,86.9978,86.9492,86.9881,3300.0
2014-03-06 13:00:00,89.48,89.52,89.45,89.5,6000.0,86.9978,87.0367,86.9687,87.0173,6000.0
2014-03-06 13:05:00,89.51,89.53,89.45,89.53,13600.0,87.027,87.0464,86.9687,87.0464,13600.0
2014-03-06 13:10:00,89.52,89.53,89.44,89.5,6100.0,87.0367,87.0464,86.9589,87.0173,6100.0
2014-03-06 13:15:00,89.48,89.48,89.43,89.46,3000.0,86.9978,86.9978,86.9492,86.9784,3000.0
2014-03-06 13:20:00,89.48,89.5,89.44,89.47,18100.0,86.9978,87.0173,86.9589,86.9881,18100.0
2014-03-06 13:25:00,89.49,89.49,89.41,89.41,3500.0,87.0076,87.0076,86.9298,86.9298,3500.0
2014-03-06 13:30:00,89.41,89.49,89.4,89.46,30600.0,86.9298,87.0076,86.9201,86.9784,30600.0
2014-03-06 13:35:00,89.48,89.5,89.43,89.43,6600.0,86.9978,87.0173,86.9492,86.9492,6600.0
2014-03-06 13:40:00,89.43,89.44,89.34,89.37,9000.0,86.9492,86.9589,86.8617,86.8909,9000.0
2014-03-06 13:45:00,89.4,89.4,89.16,89.19,11500.0,86.9201,86.9201,86.6867,86.7159,11500.0
2014-03-06 13:50:00,89.2,89.2,89.12,89.12,5000.0,86.7256,86.7256,86.6478,86.6478,5000.0
2014-03-06 13:55:00,89.15,89.18,89.06,89.13,13900.0,86.677,86.7062,86.5895,86.6575,13900.0
2014-03-06 14:00:00,89.12,89.15,88.97,89.03,15500.0,86.6478,86.677,86.502,86.5603,15500.0
2014-03-06 14:05:00,89.02,89.2,88.97,89.09,16300.0,86.5506,86.7256,86.502,86.6186,16300.0
2014-03-06 14:10:00,89.1,89.15,88.95,88.96,8800.0,86.6284,86.677,86.4825,86.4923,8800.0
2014-03-06 14:15:00,88.98,89.0,88.84,88.86,9700.0,86.5117,86.5311,86.3756,86.395,9700.0
2014-03-06 14:20:00,88.85,88.87,88.82,88.84,8000.0,86.3853,86.4048,86.3561,86.3756,8000.0
2014-03-06 14:25:00,88.82,88.86,88.78,88.82,12600.0,86.3561,86.395,86.3172,86.3561,12600.0
2014-03-06 14:30:00,88.79,88.84,88.71,88.76,9200.0,86.327,86.3756,86.2492,86.2978,9200.0
2014-03-06 14:35:00,88.78,88.83,88.77,88.82,9300.0,86.3172,86.3659,86.3075,86.3561,9300.0
2014-03-06 14:40:00,88.78,88.81,88.77,88.79,13800.0,86.3172,86.3464,86.3075,86.327,13800.0
2014-03-06 14:45:00,88.79,88.8,88.72,88.73,15700.0,86.327,86.3367,86.2589,86.2686,15700.0
2014-03-06 14:50:00,88.75,88.8,88.72,88.76,12100.0,86.2881,86.3367,86.2589,86.2978,12100.0
2014-03-06 14:55:00,88.75,88.76,88.64,88.65,13600.0,86.2881,86.2978,86.1811,86.1909,13600.0
2014-03-06 15:00:00,88.66,88.69,88.62,88.62,24800.0,86.2006,86.2297,86.1617,86.1617,24800.0
2014-03-06 15:05:00,88.63,88.65,88.57,88.57,14900.0,86.1714,86.1909,86.1131,86.1131,14900.0
2014-03-06 15:10:00,88.57,88.63,88.45,88.45,57100.0,86.1131,86.1714,85.9964,85.9964,57100.0
2014-03-06 15:15:00,88.46,88.56,88.46,88.53,25000.0,86.0061,86.1034,86.0061,86.0742,25000.0
2014-03-06 15:20:00,88.55,88.58,88.5,88.58,17700.0,86.0936,86.1228,86.045,86.1228,17700.0
2014-03-06 15:25:00,88.58,88.65,88.54,88.62,23200.0,86.1228,86.1909,86.0839,86.1617,23200.0
2014-03-06 15:30:00,88.63,88.65,88.58,88.6,23000.0,86.1714,86.1909,86.1228,86.1422,23000.0
2014-03-06 15:35:00,88.6,88.64,88.59,88.61,27900.0,86.1422,86.1811,86.1325,86.152,27900.0
2014-03-06 15:40:00,88.61,88.62,88.57,88.58,29700.0,86.152,86.1617,86.1131,86.1228,29700.0
2014-03-06 15:45:00,88.58,88.6,88.5,88.54,41000.0,86.1228,86.1422,86.045,86.0839,41000.0
2014-03-06 15:50:00,88.52,88.54,88.44,88.45,44900.0,86.0645,86.0839,85.9867,85.9964,44900.0
2014-03-06 15:55:00,88.46,88.5,88.36,88.5,79800.0,86.0061,86.045,85.9089,86.045,79800.0
2014-03-07 09:30:00,89.91,89.91,89.58,89.65,32400.0,87.4159,87.4159,87.0951,87.1631,32400.0
2014-03-07 09:35:00,89.69,89.7,89.06,89.1,48300.0,87.202,87.2117,86.5895,86.6284,48300.0
2014-03-07 09:40:00,89.08,89.53,89.07,89.34,22900.0,86.6089,87.0464,86.5992,86.8617,22900.0
2014-03-07 09:45:00,89.18,89.48,88.92,88.92,18200.0,86.7062,86.9978,86.4534,86.4534,18200.0
2014-03-07 09:50:00,88.91,89.03,88.84,89.01,40000.0,86.4436,86.5603,86.3756,86.5409,40000.0
2014-03-07 09:55:00,89.02,89.09,88.83,89.0,51200.0,86.5506,86.6186,86.3659,86.5311,51200.0
2014-03-07 10:00:00,89.12,89.21,88.85,89.06,39200.0,86.6478,86.7353,86.3853,86.5895,39200.0
2014-03-07 10:05:00,89.06,89.24,89.0,89.0,63100.0,86.5895,86.7645,86.5311,86.5311,63100.0
2014-03-07 10:10:00,89.1,89.16,89.02,89.07,37600.0,86.6284,86.6867,86.5506,86.5992,37600.0
2014-03-07 10:15:00,89.09,89.17,89.0,89.04,30300.0,86.6186,86.6964,86.5311,86.57,30300.0
2014-03-07 10:20:00,89.01,89.08,88.92,89.04,37300.0,86.5409,86.6089,86.4534,86.57,37300.0
2014-03-07 10:25:00,89.05,89.09,88.91,89.0,15200.0,86.5798,86.6186,86.4436,86.5311,15200.0
2014-03-07 10:30:00,89.05,89.1,88.92,88.94,14600.0,86.5798,86.6284,86.4534,86.4728,14600.0
2014-03-07 10:35:00,88.95,89.08,88.95,89.06,7400.0,86.4825,86.6089,86.4825,86.5895,7400.0
2014-03-07 10:40:00,89.06,89.14,88.99,89.0,26400.0,86.5895,86.6673,86.5214,86.5311,26400.0
2014-03-07 10:45:00,89.02,89.08,88.93,89.06,23000.0,86.5506,86.6089,86.4631,86.5895,23000.0
2014-03-07 10:50:00,89.05,89.08,88.99,89.05,15700.0,86.5798,86.6089,86.5214,86.5798,15700.0
2014-03-07 10:55:00,89.0,89.08,88.91,88.94,7700.0,86.5311,86.6089,86.4436,86.4728,7700.0
2014-03-07 11:00:00,88.97,88.99,88.66,88.73,31800.0,86.502,86.5214,86.2006,86.2686,31800.0
2014-03-07 11:05:00,88.73,88.88,88.59,88.8,8000.0,86.2686,86.4145,86.1325,86.3367,8000.0
2014-03-07 11:10:00,88.8,88.96,88.75,88.88,21700.0,86.3367,86.4923,86.2881,86.4145,21700.0
2014-03-07 11:15:00,88.85,88.9,88.69,88.84,15800.0,86.3853,86.4339,86.2297,86.3756,15800.0
2014-03-07 11:20:00,88.84,88.92,88.7,88.79,17400.0,86.3756,86.4534,86.2395,86.327,17400.0
2014-03-07 11:25:00,88.79,88.83,88.66,88.67,13400.0,86.327,86.3659,86.2006,86.2103,13400.0
2014-03-07 11:30:00,88.74,88.74,88.59,88.59,15700.0,86.2784,86.2784,86.1325,86.1325,15700.0
2014-03-07 11:35:00,88.6,88.7,88.5,88.53,14500.0,86.1422,86.2395,86.045,86.0742,14500.0
2014-03-07 11:40:00,88.53,88.7,88.48,88.7,14900.0,86.0742,86.2395,86.0256,86.2395,14900.0
2014-03-07 11:45:00,88.71,88.72,88.47,88.47,48300.0,86.2492,86.2589,86.0158,86.0158,48300.0
2014-03-07 11:50:00,88.5,88.77,88.47,88.65,46000.0,86.045,86.3075,86.0158,86.1909,46000.0
2014-03-07 11:55:00,88.66,88.81,88.59,88.59,29700.0,86.2006,86.3464,86.1325,86.1325,29700.0
2014-03-07 12:00:00,88.63,88.84,88.59,88.8,38900.0,86.1714,86.3756,86.1325,86.3367,38900.0
2014-03-07 12:05:00,88.74,88.94,88.7,88.9,3400.0,86.2784,86.4728,86.2395,86.4339,3400.0
2014-03-07 12:10:00,88.95,89.09,88.95,89.0,21100.0,86.4825,86.6186,86.4825,86.5311,21100.0
2014-03-07 12:15:00,89.02,89.02,88.95,88.97,8000.0,86.5506,86.5506,86.4825,86.502,8000.0
2014-03-07 12:20:00,89.01,89.01,88.91,88.98,13600.0,86.5409,86.5409,86.4436,86.5117,13600.0
2014-03-07 12:25:00,88.95,89.17,88.94,89.17,30500.0,86.4825,86.6964,86.4728,86.6964,30500.0
2014-03-07 12:30:00,89.12,89.18,88.97,89.04,5900.0,86.6478,86.7062,86.502,86.57,5900.0
2014-03-07 12:35:00,89.05,89.05,88.87,89.0,2400.0,86.5798,86.5798,86.4048,86.5311,2400.0
2014-03-07 12:40:00,88.98,89.03,88.88,88.93,4500.0,86.5117,86.5603,86.4145,86.4631,4500.0
2014-03-07 12:45:00,88.88,89.0,88.86,88.95,4600.0,86.4145,86.5311,86.395,86.4825,4600.0
2014-03-07 12:50:00,88.99,89.0,88.94,88.94,10300.0,86.5214,86.5311,86.4728,86.4728,10300.0
2014-03-07 12:55:00,88.95,88.95,88.85,88.9,11200.0,86.4825,86.4825,86.3853,86.4339,11200.0
2014-03-07 13:00:00,88.91,88.91,88.67,88.73,13700.0,86.4436,86.4436,86.2103,86.2686,13700.0
2014-03-07 13:05:00,88.7,88.85,88.68,88.8,11900.0,86.2395,86.3853,86.22,86.3367,11900.0
2014-03-07 13:10:00,88.83,88.85,88.66,88.66,25900.0,86.3659,86.3853,86.2006,86.2006,25900.0
2014-03-07 13:15:00,88.65,88.74,88.59,88.69,30400.0,86.1909,86.2784,86.1325,86.2297,30400.0
2014-03-07 13:20:00,88.68,88.78,88.67,88.77,12200.0,86.22,86.3172,86.2103,86.3075,12200.0
2014-03-07 13:25:00,88.74,88.75,88.57,88.63,11800.0,86.2784,86.2881,86.1131,86.1714,11800.0
2014-03-07 13:30:00,88.68,88.7,88.65,88.66,9700.0,86.22,86.2395,86.1909,86.2006,9700.0
2014-03-07 13:35:00,88.69,88.69,88.58,88.62,18500.0,86.2297,86.2297,86.1228,86.1617,18500.0
2014-03-07 13:40:00,88.65,88.76,88.58,88.67,12900.0,86.1909,86.2978,86.1228,86.2103,12900.0
2014-03-07 13:45:00,88.67,88.75,88.56,88.67,28000.0,86.2103,86.2881,86.1034,86.2103,28000.0
2014-03-07 13:50:00,88.68,88.75,88.54,88.67,25600.0,86.22,86.2881,86.0839,86.2103,25600.0
2014-03-07 13:55:00,88.67,88.67,88.45,88.47,55000.0,86.2103,86.2103,85.9964,86.0158,55000.0
2014-03-07 14:00:00,88.46,88.48,88.27,88.45,14400.0,86.0061,86.0256,85.8214,85.9964,14400.0
2014-03-07 14:05:00,88.46,88.5,88.34,88.4,14700.0,86.0061,86.045,85.8895,85.9478,14700.0
2014-03-07 14:10:00,88.42,88.65,88.42,88.6,17300.0,85.9672,86.1909,85.9672,86.1422,17300.0
2014-03-07 14:15:00,88.61,88.61,88.44,88.44,9100.0,86.152,86.152,85.9867,85.9867,9100.0
2014-03-07 14:20:00,88.44,88.63,88.4,88.61,8200.0,85.9867,86.1714,85.9478,86.152,8200.0
2014-03-07 14:25:00,88.66,88.66,88.5,88.51,14100.0,86.2006,86.2006,86.045,86.0547,14100.0
2014-03-07 14:30:00,88.54,88.65,88.52,88.63,22400.0,86.0839,86.1909,86.0645,86.1714,22400.0
2014-03-07 14:35:00,88.63,88.63,88.44,88.46,10000.0,86.1714,86.1714,85.9867,86.0061,10000.0
2014-03-07 14:40:00,88.47,88.61,88.47,88.58,7400.0,86.0158,86.152,86.0158,86.1228,7400.0
2014-03-07 14:45:00,88.56,88.66,88.42,88.61,11000.0,86.1034,86.2006,85.9672,86.152,11000.0
2014-03-07 14:50:00,88.62,88.69,88.55,88.64,22200.0,86.1617,86.2297,86.0936,86.1811,22200.0
2014-03-07 14:55:00,88.67,88.68,88.59,88.59,9500.0,86.2103,86.22,86.1325,86.1325,9500.0
2014-03-07 15:00:00,88.57,88.61,88.51,88.59,19900.0,86.1131,86.152,86.0547,86.1325,19900.0
2014-03-07 15:05:00,88.58,88.6,88.57,88.59,10900.0,86.1228,86.1422,86.1131,86.1325,10900.0
2014-03-07 15:10:00,88.59,88.6,88.58,88.6,17000.0,86.1325,86.1422,86.1228,86.1422,17000.0
2014-03-07 15:15:00,88.6,88.72,88.59,88.63,22600.0,86.1422,86.2589,86.1325,86.1714,22600.0
2014-03-07 15:20:00,88.62,88.71,88.59,88.63,27300.0,86.1617,86.2492,86.1325,86.1714,27300.0
2014-03-07 15:25:00,88.64,88.67,88.59,88.62,21000.0,86.1811,86.2103,86.1325,86.1617,21000.0
2014-03-07 15:30:00,88.64,88.66,88.55,88.57,16400.0,86.1811,86.2006,86.0936,86.1131,16400.0
2014-03-07 15:35:00,88.56,88.56,88.24,88.31,22000.0,86.1034,86.1034,85.7922,85.8603,22000.0
2014-03-07 15:40:00,88.29,88.32,88.18,88.19,35200.0,85.8408,85.87,85.7339,85.7436,35200.0
2014-03-07 15:45:00,88.2,88.26,88.19,88.24,27600.0,85.7533,85.8117,85.7436,85.7922,27600.0
2014-03-07 15:50:00,88.25,88.44,88.17,88.41,45600.0,85.802,85.9867,85.7242,85.9575,45600.0
2014-03-07 15:55:00,88.42,88.58,88.36,88.5,55500.0,85.9672,86.1228,85.9089,86.045,55500.0
2014-03-10 09:30:00,90.62,91.62,90.62,91.54,154700.0,88.1062,89.0785,88.1062,89.0007,154700.0
2014-03-10 09:35:00,91.49,92.03,91.39,91.65,75600.0,88.9521,89.4771,88.8548,89.1076,75600.0
2014-03-10 09:40:00,91.59,92.38,91.59,92.3,122500.0,89.0493,89.8174,89.0493,89.7396,122500.0
2014-03-10 09:45:00,92.3,92.39,91.94,91.96,82500.0,89.7396,89.8271,89.3896,89.409,82500.0
2014-03-10 09:50:00,92.0,92.79,91.93,92.21,93200.0,89.4479,90.216,89.3799,89.6521,93200.0
2014-03-10 09:55:00,92.14,92.26,91.9,92.16,61000.0,89.584,89.7007,89.3507,89.6035,61000.0
2014-03-10 10:00:00,92.12,92.31,91.94,92.18,90800.0,89.5646,89.7493,89.3896,89.6229,90800.0
2014-03-10 10:05:00,92.18,92.19,91.47,91.89,39600.0,89.6229,89.6327,88.9326,89.341,39600.0
2014-03-10 10:10:00,91.94,91.97,91.72,91.78,28300.0,89.3896,89.4188,89.1757,89.234,28300.0
2014-03-10 10:15:00,91.8,91.94,91.71,91.77,54400.0,89.2535,89.3896,89.166,89.2243,54400.0
2014-03-10 10:20:00,91.82,91.96,91.76,91.82,62300.0,89.2729,89.409,89.2146,89.2729,62300.0
2014-03-10 10:25:00,91.81,91.94,91.72,91.76,18500.0,89.2632,89.3896,89.1757,89.2146,18500.0
2014-03-10 10:30:00,91.78,91.85,91.65,91.78,24000.0,89.234,89.3021,89.1076,89.234,24000.0
2014-03-10 10:35:00,91.76,91.91,91.67,91.75,17000.0,89.2146,89.3604,89.1271,89.2049,17000.0
2014-03-10 10:40:00,91.75,91.75,91.35,91.57,21500.0,89.2049,89.2049,88.816,89.0299,21500.0
2014-03-10 10:45:00,91.55,91.77,91.3,91.76,19800.0,89.0104,89.2243,88.7673,89.2146,19800.0
2014-03-10 10:50:00,91.77,91.79,91.51,91.63,13600.0,89.2243,89.2438,88.9715,89.0882,13600.0
2014-03-10 10:55:00,91.68,91.79,91.61,91.72,40400.0,89.1368,89.2438,89.0687,89.1757,40400.0
2014-03-10 11:00:00,91.73,91.79,91.47,91.66,51800.0,89.1854,89.2438,88.9326,89.1174,51800.0
2014-03-10 11:05:00,91.64,91.72,91.55,91.6,43400.0,89.0979,89.1757,89.0104,89.059,43400.0
2014-03-10 11:10:00,91.62,91.8,91.6,91.72,47400.0,89.0785,89.2535,89.059,89.1757,47400.0
2014-03-10 11:15:00,91.72,92.0,91.72,91.81,99800.0,89.1757,89.4479,89.1757,89.2632,99800.0
2014-03-10 11:20:00,91.77,91.86,91.72,91.78,71600.0,89.2243,89.3118,89.1757,89.234,71600.0
2014-03-10 11:25:00,91.78,91.9,91.7,91.75,53200.0,89.234,89.3507,89.1562,89.2049,53200.0
2014-03-10 11:30:00,91.81,91.82,91.44,91.53,42500.0,89.2632,89.2729,88.9035,88.991,42500.0
2014-03-10 11:35:00,91.53,91.82,91.48,91.8,26500.0,88.991,89.2729,88.9424,89.2535,26500.0
2014-03-10 11:40:00,91.78,91.89,91.75,91.77,39500.0,89.234,89.341,89.2049,89.2243,39500.0
2014-03-10 11:45:00,91.81,91.84,91.77,91.8,13900.0,89.2632,89.2924,89.2243,89.2535,13900.0
2014-03-10 11:50:00,91.81,91.82,91.55,91.61,12700.0,89.2632,89.2729,89.0104,89.0687,12700.0
2014-03-10 11:55:00,91.62,91.65,91.27,91.31,24000.0,89.0785,89.1076,88.7382,88.7771,24000.0
2014-03-10 12:00:00,91.3,91.35,91.12,91.18,25300.0,88.7673,88.816,88.5923,88.6507,25300.0
2014-03-10 12:05:00,91.22,91.27,91.0,91.26,22900.0,88.6896,88.7382,88.4757,88.7285,22900.0
2014-03-10 12:10:00,91.27,91.36,91.15,91.15,21500.0,88.7382,88.8257,88.6215,88.6215,21500.0
2014-03-10 12:15:00,91.19,91.36,91.15,91.28,39400.0,88.6604,88.8257,88.6215,88.7479,39400.0
2014-03-10 12:20:00,91.27,91.35,91.17,91.3,65800.0,88.7382,88.816,88.641,88.7673,65800.0
2014-03-10 12:25:00,91.33,91.43,91.25,91.4,13600.0,88.7965,88.8937,88.7187,88.8646,13600.0
2014-03-10 12:30:00,91.39,91.69,91.39,91.49,37500.0,88.8548,89.1465,88.8548,88.9521,37500.0
2014-03-10 12:35:00,91.47,91.77,91.45,91.77,37000.0,88.9326,89.2243,88.9132,89.2243,37000.0
2014-03-10 12:40:00,91.73,91.95,91.72,91.91,16800.0,89.1854,89.3993,89.1757,89.3604,16800.0
2014-03-10 12:45:00,91.95,91.97,91.83,91.9,16500.0,89.3993,89.4188,89.2826,89.3507,16500.0
2014-03-10 12:50:00,91.92,91.97,91.87,91.96,12700.0,89.3701,89.4188,89.3215,89.409,12700.0
2014-03-10 12:55:00,91.95,92.63,91.89,92.6,48100.0,89.3993,90.0605,89.341,90.0313,48100.0
2014-03-10 13:00:00,92.64,92.64,92.06,92.11,49200.0,90.0702,90.0702,89.5063,89.5549,49200.0
2014-03-10 13:05:00,92.09,92.13,91.99,92.09,12000.0,89.5354,89.5743,89.4382,89.5354,12000.0
2014-03-10 13:10:00,92.08,92.2,92.03,92.11,10000.0,89.5257,89.6424,89.4771,89.5549,10000.0
2014-03-10 13:15:00,92.09,92.15,91.91,91.91,12500.0,89.5354,89.5938,89.3604,89.3604,12500.0
2014-03-10 13:20:00,91.88,92.01,91.81,91.99,9600.0,89.3313,89.4576,89.2632,89.4382,9600.0
2014-03-10 13:25:00,91.95,92.18,91.94,92.13,23200.0,89.3993,89.6229,89.3896,89.5743,23200.0
2014-03-10 13:30:00,92.13,92.16,91.85,91.96,15800.0,89.5743,89.6035,89.3021,89.409,15800.0
2014-03-10 13:35:00,91.96,91.96,91.76,91.85,19700.0,89.409,89.409,89.2146,89.3021,19700.0
2014-03-10 13:40:00,91.87,92.0,91.87,91.99,8100.0,89.3215,89.4479,89.3215,89.4382,8100.0
2014-03-10 13:45:00,91.98,92.04,91.9,92.0,13700.0,89.4285,89.4868,89.3507,89.4479,13700.0
2014-03-10 13:50:00,92.04,92.07,91.95,92.03,14300.0,89.4868,89.516,89.3993,89.4771,14300.0
2014-03-10 13:55:00,92.03,92.03,91.83,91.95,8000.0,89.4771,89.4771,89.2826,89.3993,8000.0
2014-03-10 14:00:00,91.95,92.02,91.68,91.94,29100.0,89.3993,89.4674,89.1368,89.3896,29100.0
2014-03-10 14:05:00,91.95,92.08,91.93,92.06,19000.0,89.3993,89.5257,89.3799,89.5063,19000.0
2014-03-10 14:10:00,92.06,92.23,92.06,92.23,14700.0,89.5063,89.6715,89.5063,89.6715,14700.0
2014-03-10 14:15:00,92.24,92.29,92.13,92.29,10600.0,89.6813,89.7299,89.5743,89.7299,10600.0
2014-03-10 14:20:00,92.28,92.63,92.24,92.55,12000.0,89.7202,90.0605,89.6813,89.9827,12000.0
2014-03-10 14:25:00,92.53,92.58,92.46,92.57,13200.0,89.9632,90.0118,89.8952,90.0021,13200.0
2014-03-10 14:30:00,92.54,92.54,92.33,92.42,7900.0,89.9729,89.9729,89.7688,89.8563,7900.0
2014-03-10 14:35:00,92.41,92.52,92.41,92.47,10300.0,89.8466,89.9535,89.8466,89.9049,10300.0
2014-03-10 14:40:00,92.49,92.49,92.22,92.22,10000.0,89.9243,89.9243,89.6618,89.6618,10000.0
2014-03-10 14:45:00,92.25,92.3,92.17,92.3,9700.0,89.691,89.7396,89.6132,89.7396,9700.0
2014-03-10 14:50:00,92.33,92.39,92.2,92.25,10100.0,89.7688,89.8271,89.6424,89.691,10100.0
2014-03-10 14:55:00,92.31,92.43,92.26,92.4,7800.0,89.7493,89.866,89.7007,89.8368,7800.0
2014-03-10 15:00:00,92.37,92.37,92.26,92.26,7200.0,89.8077,89.8077,89.7007,89.7007,7200.0
2014-03-10 15:05:00,92.28,92.31,92.25,92.31,5300.0,89.7202,89.7493,89.691,89.7493,5300.0
2014-03-10 15:10:00,92.33,92.33,92.09,92.13,10600.0,89.7688,89.7688,89.5354,89.5743,10600.0
2014-03-10 15:15:00,92.11,92.11,91.96,92.08,15400.0,89.5549,89.5549,89.409,89.5257,15400.0
2014-03-10 15:20:00,92.09,92.2,92.05,92.19,15200.0,89.5354,89.6424,89.4965,89.6327,15200.0
2014-03-10 15:25:00,92.2,92.2,92.04,92.14,16600.0,89.6424,89.6424,89.4868,89.584,16600.0
2014-03-10 15:30:00,92.18,92.18,92.07,92.07,13800.0,89.6229,89.6229,89.516,89.516,13800.0
2014-03-10 15:35:00,92.07,92.17,92.03,92.08,21100.0,89.516,89.6132,89.4771,89.5257,21100.0
2014-03-10 15:40:00,92.08,92.09,91.94,91.96,21500.0,89.5257,89.5354,89.3896,89.409,21500.0
2014-03-10 15:45:00,91.93,92.13,91.93,92.07,42900.0,89.3799,89.5743,89.3799,89.516,42900.0
2014-03-10 15:50:00,92.08,92.08,91.9,91.91,62300.0,89.5257,89.5257,89.3507,89.3604,62300.0
2014-03-10 15:55:00,91.92,91.92,91.75,91.83,102100.0,89.3701,89.3701,89.2049,89.2826,102100.0
2014-03-11 09:30:00,91.99,92.13,91.55,92.12,42000.0,89.4382,89.5743,89.0104,89.5646,42000.0
2014-03-11 09:35:00,92.12,92.13,91.95,91.96,16700.0,89.5646,89.5743,89.3993,89.409,16700.0
2014-03-11 09:40:00,92.01,92.24,91.95,92.24,19400.0,89.4576,89.6813,89.3993,89.6813,19400.0
2014-03-11 09:45:00,92.18,92.18,91.78,91.78,19500.0,89.6229,89.6229,89.234,89.234,19500.0
2014-03-11 09:50:00,91.83,91.83,91.37,91.64,9600.0,89.2826,89.2826,88.8354,89.0979,9600.0
2014-03-11 09:55:00,91.62,91.83,91.54,91.75,23700.0,89.0785,89.2826,89.0007,89.2049,23700.0
2014-03-11 10:00:00,91.82,92.08,91.65,91.79,20200.0,89.2729,89.5257,89.1076,89.2438,20200.0
2014-03-11 10:05:00,91.8,92.12,91.75,92.08,31300.0,89.2535,89.5646,89.2049,89.5257,31300.0
2014-03-11 10:10:00,92.09,92.09,91.91,92.07,11000.0,89.5354,89.5354,89.3604,89.516,11000.0
2014-03-11 10:15:00,92.07,92.13,92.04,92.13,5700.0,89.516,89.5743,89.4868,89.5743,5700.0
2014-03-11 10:20:00,92.13,92.17,92.01,92.16,11500.0,89.5743,89.6132,89.4576,89.6035,11500.0
2014-03-11 10:25:00,92.15,92.27,92.07,92.16,25300.0,89.5938,89.7104,89.516,89.6035,25300.0
2014-03-11 10:30:00,92.24,92.26,92.13,92.24,11600.0,89.6813,89.7007,89.5743,89.6813,11600.0
2014-03-11 10:35:00,92.26,92.27,92.05,92.05,22700.0,89.7007,89.7104,89.4965,89.4965,22700.0
2014-03-11 10:40:00,92.06,92.18,92.04,92.06,20200.0,89.5063,89.6229,89.4868,89.5063,20200.0
2014-03-11 10:45:00,92.13,92.39,92.09,92.39,13100.0,89.5743,89.8271,89.5354,89.8271,13100.0
2014-03-11 10:50:00,92.41,92.57,92.4,92.47,29500.0,89.8466,90.0021,89.8368,89.9049,29500.0
2014-03-11 10:55:00,92.5,92.6,92.38,92.38,7700.0,89.9341,90.0313,89.8174,89.8174,7700.0
2014-03-11 11:00:00,92.42,92.5,92.42,92.43,12400.0,89.8563,89.9341,89.8563,89.866,12400.0
2014-03-11 11:05:00,92.44,92.56,92.32,92.32,8100.0,89.8757,89.9924,89.759,89.759,8100.0
2014-03-11 11:10:00,92.35,92.36,92.28,92.28,7000.0,89.7882,89.7979,89.7202,89.7202,7000.0
2014-03-11 11:15:00,92.29,92.42,92.24,92.28,9200.0,89.7299,89.8563,89.6813,89.7202,9200.0
2014-03-11 11:20:00,92.28,92.33,92.24,92.29,12700.0,89.7202,89.7688,89.6813,89.7299,12700.0
2014-03-11 11:25:00,92.29,92.33,92.21,92.21,4100.0,89.7299,89.7688,89.6521,89.6521,4100.0
2014-03-11 11:30:00,92.3,92.31,92.23,92.29,9100.0,89.7396,89.7493,89.6715,89.7299,9100.0
2014-03-11 11:35:00,92.3,92.41,92.3,92.31,5100.0,89.7396,89.8466,89.7396,89.7493,5100.0
2014-03-11 11:40:00,92.31,92.31,91.92,91.97,12400.0,89.7493,89.7493,89.3701,89.4188,12400.0
2014-03-11 11:45:00,91.93,91.95,91.74,91.86,12200.0,89.3799,89.3993,89.1951,89.3118,12200.0
2014-03-11 11:50:00,91.86,91.9,91.78,91.86,10400.0,89.3118,89.3507,89.234,89.3118,10400.0
2014-03-11 11:55:00,91.81,91.91,91.63,91.71,20200.0,89.2632,89.3604,89.0882,89.166,20200.0
2014-03-11 12:00:00,91.72,91.72,91.37,91.56,7200.0,89.1757,89.1757,88.8354,89.0201,7200.0
2014-03-11 12:05:00,91.51,91.6,91.25,91.25,5800.0,88.9715,89.059,88.7187,88.7187,5800.0
2014-03-11 12:10:00,91.24,91.25,91.08,91.08,6200.0,88.709,88.7187,88.5534,88.5534,6200.0
2014-03-11 12:15:00,91.11,91.13,90.77,90.87,11400.0,88.5826,88.6021,88.252,88.3493,11400.0
2014-03-11 12:20:00,90.8,90.85,90.6,90.76,20800.0,88.2812,88.3298,88.0868,88.2423,20800.0
2014-03-11 12:25:00,90.76,90.98,90.75,90.88,11900.0,88.2423,88.4562,88.2326,88.359,11900.0
2014-03-11 12:30:00,90.97,91.06,90.82,91.04,8100.0,88.4465,88.534,88.3007,88.5146,8100.0
2014-03-11 12:35:00,91.07,91.11,90.92,91.1,7000.0,88.5437,88.5826,88.3979,88.5729,7000.0
2014-03-11 12:40:00,91.13,91.13,91.03,91.12,3200.0,88.6021,88.6021,88.5048,88.5923,3200.0
2014-03-11 12:45:00,91.14,91.18,91.1,91.17,5300.0,88.6118,88.6507,88.5729,88.641,5300.0
2014-03-11 12:50:00,91.17,91.35,91.17,91.35,11200.0,88.641,88.816,88.641,88.816,11200.0
2014-03-11 12:55:00,91.33,91.36,91.26,91.26,4000.0,88.7965,88.8257,88.7285,88.7285,4000.0
2014-03-11 13:00:00,91.23,91.25,90.95,91.02,10200.0,88.6993,88.7187,88.4271,88.4951,10200.0
2014-03-11 13:05:00,91.0,91.0,90.69,90.84,25700.0,88.4757,88.4757,88.1743,88.3201,25700.0
2014-03-11 13:10:00,90.8,91.16,90.8,91.14,9300.0,88.2812,88.6312,88.2812,88.6118,9300.0
2014-03-11 13:15:00,91.14,91.14,91.04,91.04,6900.0,88.6118,88.6118,88.5146,88.5146,6900.0
2014-03-11 13:20:00,91.02,91.04,90.8,90.8,14400.0,88.4951,88.5146,88.2812,88.2812,14400.0
2014-03-11 13:25:00,90.79,90.79,90.6,90.64,9800.0,88.2715,88.2715,88.0868,88.1257,9800.0
2014-03-11 13:30:00,90.6,90.64,90.52,90.64,13400.0,88.0868,88.1257,88.009,88.1257,13400.0
2014-03-11 13:35:00,90.64,90.76,90.59,90.62,15000.0,88.1257,88.2423,88.077,88.1062,15000.0
2014-03-11 13:40:00,90.57,90.63,90.54,90.57,18800.0,88.0576,88.1159,88.0284,88.0576,18800.0
2014-03-11 13:45:00,90.53,90.6,90.44,90.54,7600.0,88.0187,88.0868,87.9312,88.0284,7600.0
2014-03-11 13:50:00,90.53,90.62,90.51,90.6,3500.0,88.0187,88.1062,87.9993,88.0868,3500.0
2014-03-11 13:55:00,90.57,90.67,90.57,90.67,7200.0,88.0576,88.1548,88.0576,88.1548,7200.0
2014-03-11 14:00:00,90.68,90.72,90.6,90.62,4700.0,88.1645,88.2034,88.0868,88.1062,4700.0
2014-03-11 14:05:00,90.58,90.61,90.55,90.55,5300.0,88.0673,88.0965,88.0381,88.0381,5300.0
2014-03-11 14:10:00,90.57,90.59,90.5,90.56,5300.0,88.0576,88.077,87.9895,88.0479,5300.0
2014-03-11 14:15:00,90.58,90.58,90.45,90.45,6600.0,88.0673,88.0673,87.9409,87.9409,6600.0
2014-03-11 14:20:00,90.49,90.55,90.32,90.39,9300.0,87.9798,88.0381,87.8145,87.8826,9300.0
2014-03-11 14:25:00,90.35,90.53,90.32,90.49,7700.0,87.8437,88.0187,87.8145,87.9798,7700.0
2014-03-11 14:30:00,90.47,90.5,90.15,90.19,10000.0,87.9604,87.9895,87.6492,87.6881,10000.0
2014-03-11 14:35:00,90.18,90.21,90.01,90.04,11300.0,87.6784,87.7076,87.5131,87.5423,11300.0
2014-03-11 14:40:00,90.04,90.08,89.82,89.94,16400.0,87.5423,87.5812,87.3284,87.4451,16400.0
2014-03-11 14:45:00,89.93,90.1,89.91,90.1,7200.0,87.4353,87.6006,87.4159,87.6006,7200.0
2014-03-11 14:50:00,90.07,90.24,90.06,90.22,9500.0,87.5715,87.7367,87.5617,87.7173,9500.0
2014-03-11 14:55:00,90.25,90.25,89.93,89.93,6100.0,87.7465,87.7465,87.4353,87.4353,6100.0
2014-03-11 15:00:00,89.94,89.98,89.78,89.79,15300.0,87.4451,87.484,87.2895,87.2992,15300.0
2014-03-11 15:05:00,89.79,89.84,89.78,89.8,16200.0,87.2992,87.3478,87.2895,87.309,16200.0
2014-03-11 15:10:00,89.81,89.85,89.69,89.69,14400.0,87.3187,87.3576,87.202,87.202,14400.0
2014-03-11 15:15:00,89.69,89.74,89.63,89.67,14700.0,87.202,87.2506,87.1437,87.1826,14700.0
2014-03-11 15:20:00,89.64,89.84,89.64,89.82,12900.0,87.1534,87.3478,87.1534,87.3284,12900.0
2014-03-11 15:25:00,89.79,89.81,89.67,89.71,15600.0,87.2992,87.3187,87.1826,87.2215,15600.0
2014-03-11 15:30:00,89.71,89.81,89.65,89.79,10000.0,87.2215,87.3187,87.1631,87.2992,10000.0
2014-03-11 15:35:00,89.79,89.79,89.69,89.74,22500.0,87.2992,87.2992,87.202,87.2506,22500.0
2014-03-11 15:40:00,89.73,89.79,89.68,89.68,22300.0,87.2409,87.2992,87.1923,87.1923,22300.0
2014-03-11 15:45:00,89.67,89.71,89.65,89.71,34700.0,87.1826,87.2215,87.1631,87.2215,34700.0
2014-03-11 15:50:00,89.71,89.8,89.69,89.79,45200.0,87.2215,87.309,87.202,87.2992,45200.0
2014-03-11 15:55:00,89.8,89.97,89.77,89.97,72700.0,87.309,87.4742,87.2798,87.4742,72700.0
2014-03-12 09:30:00,89.72,89.72,89.09,89.09,28800.0,87.2312,87.2312,86.6186,86.6186,28800.0
2014-03-12 09:35:00,89.17,89.45,89.09,89.32,24000.0,86.6964,86.9687,86.6186,86.8423,24000.0
2014-03-12 09:40:00,89.26,89.51,88.84,88.86,25600.0,86.7839,87.027,86.3756,86.395,25600.0
2014-03-12 09:45:00,88.88,88.88,88.5,88.84,13800.0,86.4145,86.4145,86.045,86.3756,13800.0
2014-03-12 09:50:00,88.82,89.02,88.63,88.89,11500.0,86.3561,86.5506,86.1714,86.4242,11500.0
2014-03-12 09:55:00,88.89,89.31,88.85,89.31,24400.0,86.4242,86.8325,86.3853,86.8325,24400.0
2014-03-12 10:00:00,89.34,89.74,89.21,89.74,9300.0,86.8617,87.2506,86.7353,87.2506,9300.0
2014-03-12 10:05:00,89.74,89.79,89.5,89.7,11300.0,87.2506,87.2992,87.0173,87.2117,11300.0
2014-03-12 10:10:00,89.76,89.76,89.33,89.41,14300.0,87.2701,87.2701,86.852,86.9298,14300.0
2014-03-12 10:15:00,89.43,89.82,89.43,89.46,9500.0,86.9492,87.3284,86.9492,86.9784,9500.0
2014-03-12 10:20:00,89.48,89.79,89.44,89.77,8500.0,86.9978,87.2992,86.9589,87.2798,8500.0
2014-03-12 10:25:00,89.71,89.76,89.54,89.71,29900.0,87.2215,87.2701,87.0562,87.2215,29900.0
2014-03-12 10:30:00,89.72,90.22,89.71,90.13,17000.0,87.2312,87.7173,87.2215,87.6298,17000.0
2014-03-12 10:35:00,90.09,90.09,89.72,89.79,14300.0,87.5909,87.5909,87.2312,87.2992,14300.0
2014-03-12 10:40:00,89.82,90.11,89.81,90.11,10300.0,87.3284,87.6104,87.3187,87.6104,10300.0
2014-03-12 10:45:00,90.11,90.11,89.56,89.6,15400.0,87.6104,87.6104,87.0756,87.1145,15400.0
2014-03-12 10:50:00,89.6,89.83,89.57,89.79,9700.0,87.1145,87.3381,87.0853,87.2992,9700.0
2014-03-12 10:55:00,89.86,90.1,89.86,90.1,13000.0,87.3673,87.6006,87.3673,87.6006,13000.0
2014-03-12 11:00:00,90.08,90.17,89.99,90.01,22800.0,87.5812,87.6687,87.4937,87.5131,22800.0
2014-03-12 11:05:00,90.03,90.48,89.98,90.45,24100.0,87.5326,87.9701,87.484,87.9409,24100.0
2014-03-12 11:10:00,90.48,90.67,90.47,90.51,31900.0,87.9701,88.1548,87.9604,87.9993,31900.0
2014-03-12 11:15:00,90.51,90.52,90.35,90.49,43100.0,87.9993,88.009,87.8437,87.9798,43100.0
2014-03-12 11:20:00,90.48,90.66,90.45,90.59,10300.0,87.9701,88.1451,87.9409,88.077,10300.0
2014-03-12 11:25:00,90.57,90.84,90.57,90.84,8300.0,88.0576,88.3201,88.0576,88.3201,8300.0
2014-03-12 11:30:00,90.79,91.05,90.78,90.9,12400.0,88.2715,88.5243,88.2618,88.3784,12400.0
2014-03-12 11:35:00,90.88,90.88,90.6,90.6,7400.0,88.359,88.359,88.0868,88.0868,7400.0
2014-03-12 11:40:00,90.62,90.8,90.62,90.75,33000.0,88.1062,88.2812,88.1062,88.2326,33000.0
2014-03-12 11:45:00,90.74,90.76,90.68,90.71,22600.0,88.2229,88.2423,88.1645,88.1937,22600.0
2014-03-12 11:50:00,90.67,90.75,90.63,90.73,5300.0,88.1548,88.2326,88.1159,88.2132,5300.0
2014-03-12 11:55:00,90.73,90.74,90.64,90.74,6500.0,88.2132,88.2229,88.1257,88.2229,6500.0
2014-03-12 12:00:00,90.76,90.88,90.69,90.88,5900.0,88.2423,88.359,88.1743,88.359,5900.0
2014-03-12 12:05:00,90.91,91.0,90.89,91.0,7200.0,88.3882,88.4757,88.3687,88.4757,7200.0
2014-03-12 12:10:00,90.96,90.96,90.83,90.9,8500.0,88.4368,88.4368,88.3104,88.3784,8500.0
2014-03-12 12:15:00,90.9,90.92,90.78,90.85,15400.0,88.3784,88.3979,88.2618,88.3298,15400.0
2014-03-12 12:20:00,90.85,90.97,90.79,90.94,8300.0,88.3298,88.4465,88.2715,88.4173,8300.0
2014-03-12 12:25:00,90.92,90.93,90.79,90.8,11900.0,88.3979,88.4076,88.2715,88.2812,11900.0
2014-03-12 12:30:00,90.81,90.86,90.67,90.8,9700.0,88.2909,88.3395,88.1548,88.2812,9700.0
2014-03-12 12:35:00,90.8,90.84,90.71,90.83,12300.0,88.2812,88.3201,88.1937,88.3104,12300.0
2014-03-12 12:40:00,90.79,91.03,90.78,91.03,7300.0,88.2715,88.5048,88.2618,88.5048,7300.0
2014-03-12 12:45:00,91.0,91.24,90.99,91.22,15400.0,88.4757,88.709,88.4659,88.6896,15400.0
2014-03-12 12:50:00,91.21,91.21,91.16,91.19,8600.0,88.6798,88.6798,88.6312,88.6604,8600.0
2014-03-12 12:55:00,91.16,91.31,91.16,91.31,7700.0,88.6312,88.7771,88.6312,88.7771,7700.0
2014-03-12 13:00:00,91.28,91.36,91.27,91.31,15300.0,88.7479,88.8257,88.7382,88.7771,15300.0
2014-03-12 13:05:00,91.3,91.33,91.26,91.3,6600.0,88.7673,88.7965,88.7285,88.7673,6600.0
2014-03-12 13:10:00,91.3,91.3,91.19,91.23,7800.0,88.7673,88.7673,88.6604,88.6993,7800.0
2014-03-12 13:15:00,91.22,91.26,91.18,91.21,4700.0,88.6896,88.7285,88.6507,88.6798,4700.0
2014-03-12 13:20:00,91.21,91.21,90.96,90.96,17200.0,88.6798,88.6798,88.4368,88.4368,17200.0
2014-03-12 13:25:00,91.03,91.09,90.92,91.06,17100.0,88.5048,88.5632,88.3979,88.534,17100.0
2014-03-12 13:30:00,91.01,91.2,91.01,91.07,9100.0,88.4854,88.6701,88.4854,88.5437,9100.0
2014-03-12 13:35:00,91.03,91.19,91.01,91.16,4600.0,88.5048,88.6604,88.4854,88.6312,4600.0
2014-03-12 13:40:00,91.16,91.26,91.13,91.2,6800.0,88.6312,88.7285,88.6021,88.6701,6800.0
2014-03-12 13:45:00,91.17,91.22,91.11,91.13,4200.0,88.641,88.6896,88.5826,88.6021,4200.0
2014-03-12 13:50:00,91.13,91.14,91.02,91.03,7700.0,88.6021,88.6118,88.4951,88.5048,7700.0
2014-03-12 13:55:00,91.03,91.23,91.03,91.23,12100.0,88.5048,88.6993,88.5048,88.6993,12100.0
2014-03-12 14:00:00,91.24,91.51,91.18,91.51,10800.0,88.709,88.9715,88.6507,88.9715,10800.0
2014-03-12 14:05:00,91.44,91.47,91.28,91.31,9000.0,88.9035,88.9326,88.7479,88.7771,9000.0
2014-03-12 14:10:00,91.3,91.3,91.2,91.2,7700.0,88.7673,88.7673,88.6701,88.6701,7700.0
2014-03-12 14:15:00,91.19,91.46,91.18,91.46,7900.0,88.6604,88.9229,88.6507,88.9229,7900.0
2014-03-12 14:20:00,91.44,91.48,91.39,91.42,7000.0,88.9035,88.9424,88.8548,88.884,7000.0
2014-03-12 14:25:00,91.41,91.48,91.4,91.46,5100.0,88.8743,88.9424,88.8646,88.9229,5100.0
2014-03-12 14:30:00,91.49,91.53,91.45,91.5,8200.0,88.9521,88.991,88.9132,88.9618,8200.0
2014-03-12 14:35:00,91.47,91.55,91.46,91.52,12700.0,88.9326,89.0104,88.9229,88.9812,12700.0
2014-03-12 14:40:00,91.52,91.56,91.5,91.53,7000.0,88.9812,89.0201,88.9618,88.991,7000.0
2014-03-12 14:45:00,91.52,91.68,91.51,91.68,16400.0,88.9812,89.1368,88.9715,89.1368,16400.0
2014-03-12 14:50:00,91.67,91.74,91.65,91.71,11300.0,89.1271,89.1951,89.1076,89.166,11300.0
2014-03-12 14:55:00,91.67,91.67,91.59,91.59,8200.0,89.1271,89.1271,89.0493,89.0493,8200.0
2014-03-12 15:00:00,91.63,91.69,91.6,91.66,8500.0,89.0882,89.1465,89.059,89.1174,8500.0
2014-03-12 15:05:00,91.65,91.7,91.65,91.69,11500.0,89.1076,89.1562,89.1076,89.1465,11500.0
2014-03-12 15:10:00,91.66,91.68,91.65,91.66,9700.0,89.1174,89.1368,89.1076,89.1174,9700.0
2014-03-12 15:15:00,91.67,91.68,91.65,91.65,14200.0,89.1271,89.1368,89.1076,89.1076,14200.0
2014-03-12 15:20:00,91.65,91.68,91.65,91.66,13700.0,89.1076,89.1368,89.1076,89.1174,13700.0
2014-03-12 15:25:00,91.65,91.68,91.65,91.68,19100.0,89.1076,89.1368,89.1076,89.1368,19100.0
2014-03-12 15:30:00,91.67,91.67,91.65,91.66,14100.0,89.1271,89.1271,89.1076,89.1174,14100.0
2014-03-12 15:35:00,91.65,91.69,91.65,91.68,22300.0,89.1076,89.1465,89.1076,89.1368,22300.0
2014-03-12 15:40:00,91.68,91.69,91.65,91.67,28600.0,89.1368,89.1465,89.1076,89.1271,28600.0
2014-03-12 15:45:00,91.66,91.7,91.64,91.69,36200.0,89.1174,89.1562,89.0979,89.1465,36200.0
2014-03-12 15:50:00,91.69,91.77,91.65,91.72,49300.0,89.1465,89.2243,89.1076,89.1757,49300.0
2014-03-12 15:55:00,91.72,91.91,91.66,91.9,76500.0,89.1757,89.3604,89.1174,89.3507,76500.0
2014-03-13 09:30:00,92.22,92.45,91.67,91.68,24700.0,89.6618,89.8854,89.1271,89.1368,24700.0
2014-03-13 09:35:00,91.82,91.86,91.48,91.53,25800.0,89.2729,89.3118,88.9424,88.991,25800.0
2014-03-13 09:40:00,91.5,91.53,90.98,91.0,32000.0,88.9618,88.991,88.4562,88.4757,32000.0
2014-03-13 09:45:00,90.98,90.99,90.65,90.81,25000.0,88.4562,88.4659,88.1354,88.2909,25000.0
2014-03-13 09:50:00,90.77,90.9,90.7,90.78,22500.0,88.252,88.3784,88.184,88.2618,22500.0
2014-03-13 09:55:00,90.73,91.06,90.73,91.0,12100.0,88.2132,88.534,88.2132,88.4757,12100.0
2014-03-13 10:00:00,91.0,91.07,90.78,90.82,21400.0,88.4757,88.5437,88.2618,88.3007,21400.0
2014-03-13 10:05:00,90.8,90.91,90.75,90.79,24000.0,88.2812,88.3882,88.2326,88.2715,24000.0
2014-03-13 10:10:00,90.79,90.84,90.68,90.74,38200.0,88.2715,88.3201,88.1645,88.2229,38200.0
2014-03-13 10:15:00,90.78,90.82,90.69,90.76,27100.0,88.2618,88.3007,88.1743,88.2423,27100.0
2014-03-13 10:20:00,90.76,90.91,90.74,90.8,12200.0,88.2423,88.3882,88.2229,88.2812,12200.0
2014-03-13 10:25:00,90.81,90.93,90.71,90.87,12000.0,88.2909,88.4076,88.1937,88.3493,12000.0
2014-03-13 10:30:00,90.88,91.01,90.83,90.96,13600.0,88.359,88.4854,88.3104,88.4368,13600.0
2014-03-13 10:35:00,90.93,91.01,90.71,90.75,15900.0,88.4076,88.4854,88.1937,88.2326,15900.0
2014-03-13 10:40:00,90.7,90.73,90.46,90.46,16900.0,88.184,88.2132,87.9506,87.9506,16900.0
2014-03-13 10:45:00,90.44,90.44,90.18,90.18,14400.0,87.9312,87.9312,87.6784,87.6784,14400.0
2014-03-13 10:50:00,90.17,90.24,90.02,90.02,23500.0,87.6687,87.7367,87.5229,87.5229,23500.0
2014-03-13 10:55:00,90.0,90.01,89.73,89.76,19200.0,87.5034,87.5131,87.2409,87.2701,19200.0
2014-03-13 11:00:00,89.73,89.94,89.62,89.86,19700.0,87.2409,87.4451,87.1339,87.3673,19700.0
2014-03-13 11:05:00,89.9,89.9,89.73,89.83,19900.0,87.4062,87.4062,87.2409,87.3381,19900.0
2014-03-13 11:10:00,89.91,90.26,89.91,90.12,17700.0,87.4159,87.7562,87.4159,87.6201,17700.0
2014-03-13 11:15:00,90.11,90.39,90.1,90.31,13100.0,87.6104,87.8826,87.6006,87.8048,13100.0
2014-03-13 11:20:00,90.29,90.29,90.0,90.0,14700.0,87.7854,87.7854,87.5034,87.5034,14700.0
2014-03-13 11:25:00,90.0,90.05,89.8,89.8,12300.0,87.5034,87.552,87.309,87.309,12300.0
2014-03-13 11:30:00,89.81,90.13,89.81,90.13,7100.0,87.3187,87.6298,87.3187,87.6298,7100.0
2014-03-13 11:35:00,90.12,90.28,90.1,90.26,8100.0,87.6201,87.7756,87.6006,87.7562,8100.0
2014-03-13 11:40:00,90.23,90.36,90.19,90.3,15700.0,87.727,87.8534,87.6881,87.7951,15700.0
2014-03-13 11:45:00,90.32,90.35,90.19,90.32,20400.0,87.8145,87.8437,87.6881,87.8145,20400.0
2014-03-13 11:50:00,90.27,90.37,90.2,90.33,21600.0,87.7659,87.8631,87.6979,87.8243,21600.0
2014-03-13 11:55:00,90.32,90.32,90.03,90.04,9700.0,87.8145,87.8145,87.5326,87.5423,9700.0
2014-03-13 12:00:00,90.03,90.05,89.92,89.99,12600.0,87.5326,87.552,87.4256,87.4937,12600.0
2014-03-13 12:05:00,90.02,90.02,89.71,89.77,11900.0,87.5229,87.5229,87.2215,87.2798,11900.0
2014-03-13 12:10:00,89.81,89.81,89.56,89.59,10200.0,87.3187,87.3187,87.0756,87.1048,10200.0
2014-03-13 12:15:00,89.59,89.63,89.5,89.51,13800.0,87.1048,87.1437,87.0173,87.027,13800.0
2014-03-13 12:20:00,89.51,89.51,89.41,89.43,14500.0,87.027,87.027,86.9298,86.9492,14500.0
2014-03-13 12:25:00,89.43,89.43,89.2,89.29,15500.0,86.9492,86.9492,86.7256,86.8131,15500.0
2014-03-13 12:30:00,89.29,89.41,89.18,89.33,11300.0,86.8131,86.9298,86.7062,86.852,11300.0
2014-03-13 12:35:00,89.3,89.34,89.11,89.11,9800.0,86.8228,86.8617,86.6381,86.6381,9800.0
2014-03-13 12:40:00,89.11,89.22,89.0,89.21,18800.0,86.6381,86.745,86.5311,86.7353,18800.0
2014-03-13 12:45:00,89.2,89.39,89.2,89.33,24100.0,86.7256,86.9103,86.7256,86.852,24100.0
2014-03-13 12:50:00,89.35,89.53,89.31,89.31,14700.0,86.8714,87.0464,86.8325,86.8325,14700.0
2014-03-13 12:55:00,89.31,89.37,89.08,89.16,13900.0,86.8325,86.8909,86.6089,86.6867,13900.0
2014-03-13 13:00:00,89.19,89.19,88.81,88.97,20300.0,86.7159,86.7159,86.3464,86.502,20300.0
2014-03-13 13:05:00,88.9,88.9,88.67,88.82,13000.0,86.4339,86.4339,86.2103,86.3561,13000.0
2014-03-13 13:10:00,88.85,89.28,88.85,89.28,19100.0,86.3853,86.8034,86.3853,86.8034,19100.0
2014-03-13 13:15:00,89.31,89.8,89.31,89.7,26500.0,86.8325,87.309,86.8325,87.2117,26500.0
2014-03-13 13:20:00,89.7,89.79,89.62,89.62,9500.0,87.2117,87.2992,87.1339,87.1339,9500.0
2014-03-13 13:25:00,89.57,89.84,89.47,89.84,13400.0,87.0853,87.3478,86.9881,87.3478,13400.0
2014-03-13 13:30:00,89.82,89.82,89.55,89.59,8500.0,87.3284,87.3284,87.0659,87.1048,8500.0
2014-03-13 13:35:00,89.59,89.69,89.53,89.58,14500.0,87.1048,87.202,87.0464,87.0951,14500.0
2014-03-13 13:40:00,89.58,89.77,89.56,89.75,14900.0,87.0951,87.2798,87.0756,87.2603,14900.0
2014-03-13 13:45:00,89.76,89.87,89.76,89.87,8100.0,87.2701,87.377,87.2701,87.377,8100.0
2014-03-13 13:50:00,89.85,89.92,89.78,89.81,16800.0,87.3576,87.4256,87.2895,87.3187,16800.0
2014-03-13 13:55:00,89.82,89.9,89.72,89.85,13300.0,87.3284,87.4062,87.2312,87.3576,13300.0
2014-03-13 14:00:00,89.9,89.97,89.85,89.91,10900.0,87.4062,87.4742,87.3576,87.4159,10900.0
2014-03-13 14:05:00,89.91,89.92,89.71,89.71,17600.0,87.4159,87.4256,87.2215,87.2215,17600.0
2014-03-13 14:10:00,89.71,89.82,89.66,89.73,16200.0,87.2215,87.3284,87.1728,87.2409,16200.0
2014-03-13 14:15:00,89.73,89.74,89.64,89.68,11700.0,87.2409,87.2506,87.1534,87.1923,11700.0
2014-03-13 14:20:00,89.66,89.67,89.52,89.61,14400.0,87.1728,87.1826,87.0367,87.1242,14400.0
2014-03-13 14:25:00,89.63,89.72,89.53,89.53,13700.0,87.1437,87.2312,87.0464,87.0464,13700.0
2014-03-13 14:30:00,89.55,89.78,89.53,89.77,11000.0,87.0659,87.2895,87.0464,87.2798,11000.0
2014-03-13 14:35:00,89.78,89.79,89.53,89.57,10400.0,87.2895,87.2992,87.0464,87.0853,10400.0
2014-03-13 14:40:00,89.6,89.71,89.52,89.52,8800.0,87.1145,87.2215,87.0367,87.0367,8800.0
2014-03-13 14:45:00,89.55,89.56,89.32,89.37,12500.0,87.0659,87.0756,86.8423,86.8909,12500.0
2014-03-13 14:50:00,89.37,89.4,89.33,89.35,15600.0,86.8909,86.9201,86.852,86.8714,15600.0
2014-03-13 14:55:00,89.35,89.37,89.23,89.25,14600.0,86.8714,86.8909,86.7548,86.7742,14600.0
2014-03-13 15:00:00,89.21,89.35,89.17,89.24,16200.0,86.7353,86.8714,86.6964,86.7645,16200.0
2014-03-13 15:05:00,89.25,89.26,89.1,89.11,12700.0,86.7742,86.7839,86.6284,86.6381,12700.0
2014-03-13 15:10:00,89.1,89.14,88.93,88.93,15800.0,86.6284,86.6673,86.4631,86.4631,15800.0
2014-03-13 15:15:00,88.93,88.94,88.75,88.76,31500.0,86.4631,86.4728,86.2881,86.2978,31500.0
2014-03-13 15:20:00,88.76,88.86,88.6,88.76,33000.0,86.2978,86.395,86.1422,86.2978,33000.0
2014-03-13 15:25:00,88.77,88.87,88.72,88.85,39600.0,86.3075,86.4048,86.2589,86.3853,39600.0
2014-03-13 15:30:00,88.86,89.07,88.85,89.04,28300.0,86.395,86.5992,86.3853,86.57,28300.0
2014-03-13 15:35:00,89.04,89.2,89.02,89.13,44000.0,86.57,86.7256,86.5506,86.6575,44000.0
2014-03-13 15:40:00,89.13,89.2,89.01,89.19,47100.0,86.6575,86.7256,86.5409,86.7159,47100.0
2014-03-13 15:45:00,89.21,89.42,89.19,89.41,55100.0,86.7353,86.9395,86.7159,86.9298,55100.0
2014-03-13 15:50:00,89.41,89.41,89.3,89.3,78800.0,86.9298,86.9298,86.8228,86.8228,78800.0
2014-03-13 15:55:00,89.3,89.33,89.28,89.3,93400.0,86.8228,86.852,86.8034,86.8228,93400.0
2014-03-14 09:30:00,88.9,89.69,88.9,89.39,13000.0,86.4339,87.202,86.4339,86.9103,13000.0
2014-03-14 09:35:00,89.36,89.82,89.13,89.68,9600.0,86.8812,87.3284,86.6575,87.1923,9600.0
2014-03-14 09:40:00,89.81,90.34,89.81,90.26,20200.0,87.3187,87.834,87.3187,87.7562,20200.0
2014-03-14 09:45:00,90.28,90.46,89.91,90.1,7600.0,87.7756,87.9506,87.4159,87.6006,7600.0
2014-03-14 09:50:00,90.18,90.18,89.85,89.96,12700.0,87.6784,87.6784,87.3576,87.4645,12700.0
2014-03-14 09:55:00,89.98,90.16,89.85,90.07,51000.0,87.484,87.659,87.3576,87.5715,51000.0
2014-03-14 10:00:00,90.01,90.35,90.0,90.18,12500.0,87.5131,87.8437,87.5034,87.6784,12500.0
2014-03-14 10:05:00,90.23,90.8,90.22,90.77,25400.0,87.727,88.2812,87.7173,88.252,25400.0
2014-03-14 10:10:00,90.8,90.82,90.52,90.7,14300.0,88.2812,88.3007,88.009,88.184,14300.0
2014-03-14 10:15:00,90.61,90.98,90.55,90.97,27300.0,88.0965,88.4562,88.0381,88.4465,27300.0
2014-03-14 10:20:00,90.98,90.99,90.78,90.82,14500.0,88.4562,88.4659,88.2618,88.3007,14500.0
2014-03-14 10:25:00,90.84,90.99,90.76,90.76,10900.0,88.3201,88.4659,88.2423,88.2423,10900.0
2014-03-14 10:30:00,90.83,90.83,90.57,90.72,6600.0,88.3104,88.3104,88.0576,88.2034,6600.0
2014-03-14 10:35:00,90.66,90.87,90.64,90.87,7800.0,88.1451,88.3493,88.1257,88.3493,7800.0
2014-03-14 10:40:00,90.88,91.0,90.85,90.88,37600.0,88.359,88.4757,88.3298,88.359,37600.0
2014-03-14 10:45:00,90.87,91.0,90.81,90.81,19700.0,88.3493,88.4757,88.2909,88.2909,19700.0
2014-03-14 10:50:00,90.85,90.92,90.4,90.4,10500.0,88.3298,88.3979,87.8923,87.8923,10500.0
2014-03-14 10:55:00,90.45,90.53,90.32,90.35,8100.0,87.9409,88.0187,87.8145,87.8437,8100.0
2014-03-14 11:00:00,90.34,90.43,90.15,90.29,11100.0,87.834,87.9215,87.6492,87.7854,11100.0
2014-03-14 11:05:00,90.29,90.42,90.2,90.3,18900.0,87.7854,87.9118,87.6979,87.7951,18900.0
2014-03-14 11:10:00,90.29,90.37,90.22,90.27,9600.0,87.7854,87.8631,87.7173,87.7659,9600.0
2014-03-14 11:15:00,90.26,90.31,90.12,90.2,28200.0,87.7562,87.8048,87.6201,87.6979,28200.0
2014-03-14 11:20:00,90.13,90.2,89.89,90.08,7400.0,87.6298,87.6979,87.3965,87.5812,7400.0
2014-03-14 11:25:00,90.08,90.22,90.05,90.16,9100.0,87.5812,87.7173,87.552,87.659,9100.0
2014-03-14 11:30:00,90.14,90.15,90.06,90.1,5000.0,87.6395,87.6492,87.5617,87.6006,5000.0
2014-03-14 11:35:00,90.1,90.14,89.96,90.11,22600.0,87.6006,87.6395,87.4645,87.6104,22600.0
2014-03-14 11:40:00,90.12,90.13,90.04,90.1,37700.0,87.6201,87.6298,87.5423,87.6006,37700.0
2014-03-14 11:45:00,90.09,90.37,90.02,90.35,26600.0,87.5909,87.8631,87.5229,87.8437,26600.0
2014-03-14 11:50:00,90.35,90.39,90.24,90.32,19200.0,87.8437,87.8826,87.7367,87.8145,19200.0
2014-03-14 11:55:00,90.34,90.54,90.3,90.43,18500.0,87.834,88.0284,87.7951,87.9215,18500.0
2014-03-14 12:00:00,90.4,90.43,90.13,90.25,17500.0,87.8923,87.9215,87.6298,87.7465,17500.0
2014-03-14 12:05:00,90.25,90.32,90.14,90.16,26800.0,87.7465,87.8145,87.6395,87.659,26800.0
2014-03-14 12:10:00,90.18,90.38,90.18,90.34,9000.0,87.6784,87.8729,87.6784,87.834,9000.0
2014-03-14 12:15:00,90.39,90.62,90.38,90.45,5600.0,87.8826,88.1062,87.8729,87.9409,5600.0
2014-03-14 12:20:00,90.42,90.66,90.41,90.62,12000.0,87.9118,88.1451,87.902,88.1062,12000.0
2014-03-14 12:25:00,90.57,90.57,90.31,90.44,9800.0,88.0576,88.0576,87.8048,87.9312,9800.0
2014-03-14 12:30:00,90.45,90.48,90.37,90.37,7200.0,87.9409,87.9701,87.8631,87.8631,7200.0
2014-03-14 12:35:00,90.36,90.68,90.32,90.55,7300.0,87.8534,88.1645,87.8145,88.0381,7300.0
2014-03-14 12:40:00,90.55,90.74,90.47,90.7,2400.0,88.0381,88.2229,87.9604,88.184,2400.0
2014-03-14 12:45:00,90.77,90.78,90.51,90.67,8200.0,88.252,88.2618,87.9993,88.1548,8200.0
2014-03-14 12:50:00,90.68,90.8,90.53,90.8,4800.0,88.1645,88.2812,88.0187,88.2812,4800.0
2014-03-14 12:55:00,90.8,91.21,90.8,91.07,22300.0,88.2812,88.6798,88.2812,88.5437,22300.0
2014-03-14 13:00:00,91.12,91.12,90.9,91.01,7300.0,88.5923,88.5923,88.3784,88.4854,7300.0
2014-03-14 13:05:00,91.06,91.11,90.92,90.92,8400.0,88.534,88.5826,88.3979,88.3979,8400.0
2014-03-14 13:10:00,90.93,91.05,90.81,91.05,6400.0,88.4076,88.5243,88.2909,88.5243,6400.0
2014-03-14 13:15:00,90.99,91.06,90.85,90.97,16300.0,88.4659,88.534,88.3298,88.4465,16300.0
2014-03-14 13:20:00,91.0,91.0,90.73,90.78,7400.0,88.4757,88.4757,88.2132,88.2618,7400.0
2014-03-14 13:25:00,90.73,90.78,90.67,90.72,6000.0,88.2132,88.2618,88.1548,88.2034,6000.0
2014-03-14 13:30:00,90.67,90.8,90.67,90.8,3400.0,88.1548,88.2812,88.1548,88.2812,3400.0
2014-03-14 13:35:00,90.8,90.86,90.77,90.85,4200.0,88.2812,88.3395,88.252,88.3298,4200.0
2014-03-14 13:40:00,90.85,90.85,90.68,90.82,4300.0,88.3298,88.3298,88.1645,88.3007,4300.0
2014-03-14 13:45:00,90.82,90.88,90.7,90.78,5900.0,88.3007,88.359,88.184,88.2618,5900.0
2014-03-14 13:50:00,90.79,90.96,90.75,90.83,5800.0,88.2715,88.4368,88.2326,88.3104,5800.0
2014-03-14 13:55:00,90.85,90.86,90.79,90.86,1200.0,88.3298,88.3395,88.2715,88.3395,1200.0
2014-03-14 14:00:00,90.84,91.03,90.84,91.03,5800.0,88.3201,88.5048,88.3201,88.5048,5800.0
2014-03-14 14:05:00,90.99,91.09,90.97,91.07,6800.0,88.4659,88.5632,88.4465,88.5437,6800.0
2014-03-14 14:10:00,91.06,91.06,90.71,90.76,16200.0,88.534,88.534,88.1937,88.2423,16200.0
2014-03-14 14:15:00,90.78,90.78,90.72,90.73,12500.0,88.2618,88.2618,88.2034,88.2132,12500.0
2014-03-14 14:20:00,90.73,90.77,90.71,90.77,8500.0,88.2132,88.252,88.1937,88.252,8500.0
2014-03-14 14:25:00,90.74,90.81,90.69,90.81,25900.0,88.2229,88.2909,88.1743,88.2909,25900.0
2014-03-14 14:30:00,90.8,90.8,90.67,90.68,5200.0,88.2812,88.2812,88.1548,88.1645,5200.0
2014-03-14 14:35:00,90.68,90.69,90.53,90.53,9100.0,88.1645,88.1743,88.0187,88.0187,9100.0
2014-03-14 14:40:00,90.58,90.64,90.47,90.63,14100.0,88.0673,88.1257,87.9604,88.1159,14100.0
2014-03-14 14:45:00,90.62,90.62,90.48,90.49,9500.0,88.1062,88.1062,87.9701,87.9798,9500.0
2014-03-14 14:50:00,90.47,90.5,90.38,90.47,18800.0,87.9604,87.9895,87.8729,87.9604,18800.0
2014-03-14 14:55:00,90.49,90.49,90.37,90.37,5400.0,87.9798,87.9798,87.8631,87.8631,5400.0
2014-03-14 15:00:00,90.39,90.39,90.3,90.35,9400.0,87.8826,87.8826,87.7951,87.8437,9400.0
2014-03-14 15:05:00,90.35,90.35,90.15,90.24,30000.0,87.8437,87.8437,87.6492,87.7367,30000.0
2014-03-14 15:10:00,90.18,90.23,90.11,90.12,6100.0,87.6784,87.727,87.6104,87.6201,6100.0
2014-03-14 15:15:00,90.12,90.15,90.1,90.11,12800.0,87.6201,87.6492,87.6006,87.6104,12800.0
2014-03-14 15:20:00,90.15,90.24,90.09,90.2,17300.0,87.6492,87.7367,87.5909,87.6979,17300.0
2014-03-14 15:25:00,90.19,90.24,90.11,90.24,4200.0,87.6881,87.7367,87.6104,87.7367,4200.0
2014-03-14 15:30:00,90.23,90.29,90.17,90.24,9000.0,87.727,87.7854,87.6687,87.7367,9000.0
2014-03-14 15:35:00,90.28,90.28,90.14,90.17,8000.0,87.7756,87.7756,87.6395,87.6687,8000.0
2014-03-14 15:40:00,90.2,90.21,90.12,90.12,14000.0,87.6979,87.7076,87.6201,87.6201,14000.0
2014-03-14 15:45:00,90.12,90.12,89.87,89.91,23500.0,87.6201,87.6201,87.377,87.4159,23500.0
2014-03-14 15:50:00,89.91,90.08,89.91,89.97,27000.0,87.4159,87.5812,87.4159,87.4742,27000.0
2014-03-14 15:55:00,89.97,90.14,89.97,90.1,36000.0,87.4742,87.6395,87.4742,87.6006,36000.0
2014-03-17 09:30:00,91.03,92.49,90.84,91.28,71100.0,88.5048,89.9243,88.3201,88.7479,71100.0
2014-03-17 09:35:00,91.39,92.17,91.04,92.15,34800.0,88.8548,89.6132,88.5146,89.5938,34800.0
2014-03-17 09:40:00,92.1,92.84,92.1,92.55,70800.0,89.5452,90.2646,89.5452,89.9827,70800.0
2014-03-17 09:45:00,92.54,92.63,91.77,91.83,99800.0,89.9729,90.0605,89.2243,89.2826,99800.0
2014-03-17 09:50:00,91.8,92.03,91.58,91.61,24700.0,89.2535,89.4771,89.0396,89.0687,24700.0
2014-03-17 09:55:00,91.61,91.88,91.45,91.54,37300.0,89.0687,89.3313,88.9132,89.0007,37300.0
2014-03-17 10:00:00,91.61,91.77,91.27,91.29,21400.0,89.0687,89.2243,88.7382,88.7576,21400.0
2014-03-17 10:05:00,91.27,91.6,91.27,91.48,17700.0,88.7382,89.059,88.7382,88.9424,17700.0
2014-03-17 10:10:00,91.48,91.63,91.46,91.57,25600.0,88.9424,89.0882,88.9229,89.0299,25600.0
2014-03-17 10:15:00,91.57,91.62,91.45,91.5,13100.0,89.0299,89.0785,88.9132,88.9618,13100.0
2014-03-17 10:20:00,91.54,91.57,91.48,91.56,26800.0,89.0007,89.0299,88.9424,89.0201,26800.0
2014-03-17 10:25:00,91.56,91.63,91.29,91.38,20000.0,89.0201,89.0882,88.7576,88.8451,20000.0
2014-03-17 10:30:00,91.34,91.53,91.34,91.44,10600.0,88.8062,88.991,88.8062,88.9035,10600.0
2014-03-17 10:35:00,91.43,91.54,91.28,91.35,9500.0,88.8937,89.0007,88.7479,88.816,9500.0
2014-03-17 10:40:00,91.29,91.46,91.25,91.26,15700.0,88.7576,88.9229,88.7187,88.7285,15700.0
2014-03-17 10:45:00,91.2,91.2,90.96,90.96,11800.0,88.6701,88.6701,88.4368,88.4368,11800.0
2014-03-17 10:50:00,91.03,91.37,91.03,91.06,7600.0,88.5048,88.8354,88.5048,88.534,7600.0
2014-03-17 10:55:00,91.09,91.35,91.09,91.33,8100.0,88.5632,88.816,88.5632,88.7965,8100.0
2014-03-17 11:00:00,91.3,91.48,91.3,91.41,17000.0,88.7673,88.9424,88.7673,88.8743,17000.0
2014-03-17 11:05:00,91.4,91.41,91.01,91.02,13800.0,88.8646,88.8743,88.4854,88.4951,13800.0
2014-03-17 11:10:00,91.02,91.15,91.02,91.08,10100.0,88.4951,88.6215,88.4951,88.5534,10100.0
2014-03-17 11:15:00,91.08,91.28,91.07,91.23,15000.0,88.5534,88.7479,88.5437,88.6993,15000.0
2014-03-17 11:20:00,91.26,91.26,91.0,91.01,20400.0,88.7285,88.7285,88.4757,88.4854,20400.0
2014-03-17 11:25:00,90.98,91.06,90.83,90.94,7000.0,88.4562,88.534,88.3104,88.4173,7000.0
2014-03-17 11:30:00,90.91,91.02,90.91,91.02,11200.0,88.3882,88.4951,88.3882,88.4951,11200.0
2014-03-17 11:35:00,91.01,91.02,90.92,90.95,2300.0,88.4854,88.4951,88.3979,88.4271,2300.0
2014-03-17 11:40:00,90.96,90.96,90.76,90.8,20200.0,88.4368,88.4368,88.2423,88.2812,20200.0
2014-03-17 11:45:00,90.8,90.99,90.76,90.99,16100.0,88.2812,88.4659,88.2423,88.4659,16100.0
2014-03-17 11:50:00,91.0,91.14,91.0,91.11,10400.0,88.4757,88.6118,88.4757,88.5826,10400.0
2014-03-17 11:55:00,91.11,91.26,91.05,91.24,9100.0,88.5826,88.7285,88.5243,88.709,9100.0
2014-03-17 12:00:00,91.24,91.28,91.18,91.2,3400.0,88.709,88.7479,88.6507,88.6701,3400.0
2014-03-17 12:05:00,91.18,91.18,90.99,91.11,15500.0,88.6507,88.6507,88.4659,88.5826,15500.0
2014-03-17 12:10:00,91.13,91.22,91.11,91.21,12200.0,88.6021,88.6896,88.5826,88.6798,12200.0
2014-03-17 12:15:00,91.23,91.29,91.18,91.25,7500.0,88.6993,88.7576,88.6507,88.7187,7500.0
2014-03-17 12:20:00,91.27,91.32,91.17,91.32,8900.0,88.7382,88.7868,88.641,88.7868,8900.0
2014-03-17 12:25:00,91.32,91.4,91.26,91.35,14100.0,88.7868,88.8646,88.7285,88.816,14100.0
2014-03-17 12:30:00,91.35,91.4,91.3,91.3,17700.0,88.816,88.8646,88.7673,88.7673,17700.0
2014-03-17 12:35:00,91.3,91.36,91.3,91.34,12600.0,88.7673,88.8257,88.7673,88.8062,12600.0
2014-03-17 12:40:00,91.36,91.39,91.26,91.33,7900.0,88.8257,88.8548,88.7285,88.7965,7900.0
2014-03-17 12:45:00,91.32,91.32,91.14,91.14,3800.0,88.7868,88.7868,88.6118,88.6118,3800.0
2014-03-17 12:50:00,91.15,91.15,91.0,91.05,9300.0,88.6215,88.6215,88.4757,88.5243,9300.0
2014-03-17 12:55:00,91.05,91.24,91.04,91.24,4500.0,88.5243,88.709,88.5146,88.709,4500.0
2014-03-17 13:00:00,91.27,91.35,91.05,91.25,30000.0,88.7382,88.816,88.5243,88.7187,30000.0
2014-03-17 13:05:00,91.24,91.25,90.96,90.96,6200.0,88.709,88.7187,88.4368,88.4368,6200.0
2014-03-17 13:10:00,91.03,91.12,90.87,90.95,9500.0,88.5048,88.5923,88.3493,88.4271,9500.0
2014-03-17 13:15:00,91.0,91.16,91.0,91.16,4100.0,88.4757,88.6312,88.4757,88.6312,4100.0
2014-03-17 13:20:00,91.16,91.26,91.14,91.16,9200.0,88.6312,88.7285,88.6118,88.6312,9200.0
2014-03-17 13:25:00,91.11,91.32,91.11,91.27,5000.0,88.5826,88.7868,88.5826,88.7382,5000.0
2014-03-17 13:30:00,91.32,91.36,91.2,91.28,13200.0,88.7868,88.8257,88.6701,88.7479,13200.0
2014-03-17 13:35:00,91.3,91.38,91.2,91.2,29400.0,88.7673,88.8451,88.6701,88.6701,29400.0
2014-03-17 13:40:00,91.22,91.24,91.1,91.16,9200.0,88.6896,88.709,88.5729,88.6312,9200.0
2014-03-17 13:45:00,91.19,91.25,91.17,91.22,8600.0,88.6604,88.7187,88.641,88.6896,8600.0
2014-03-17 13:50:00,91.18,91.2,91.13,91.16,2900.0,88.6507,88.6701,88.6021,88.6312,2900.0
2014-03-17 13:55:00,91.12,91.18,91.12,91.18,7800.0,88.5923,88.6507,88.5923,88.6507,7800.0
2014-03-17 14:00:00,91.18,91.24,91.15,91.24,4600.0,88.6507,88.709,88.6215,88.709,4600.0
2014-03-17 14:05:00,91.23,91.29,91.19,91.21,12200.0,88.6993,88.7576,88.6604,88.6798,12200.0
2014-03-17 14:10:00,91.21,91.21,91.13,91.17,7600.0,88.6798,88.6798,88.6021,88.641,7600.0
2014-03-17 14:15:00,91.18,91.18,91.04,91.1,8200.0,88.6507,88.6507,88.5146,88.5729,8200.0
2014-03-17 14:20:00,91.1,91.23,91.1,91.22,6500.0,88.5729,88.6993,88.5729,88.6896,6500.0
2014-03-17 14:25:00,91.18,91.27,91.18,91.21,6700.0,88.6507,88.7382,88.6507,88.6798,6700.0
2014-03-17 14:30:00,91.23,91.25,90.98,91.08,23200.0,88.6993,88.7187,88.4562,88.5534,23200.0
2014-03-17 14:35:00,91.1,91.14,91.03,91.05,3600.0,88.5729,88.6118,88.5048,88.5243,3600.0
2014-03-17 14:40:00,91.06,91.07,91.01,91.03,7600.0,88.534,88.5437,88.4854,88.5048,7600.0
2014-03-17 14:45:00,91.05,91.1,91.03,91.06,5400.0,88.5243,88.5729,88.5048,88.534,5400.0
2014-03-17 14:50:00,91.07,91.12,91.02,91.1,6800.0,88.5437,88.5923,88.4951,88.5729,6800.0
2014-03-17 14:55:00,91.1,91.12,90.84,91.02,29800.0,88.5729,88.5923,88.3201,88.4951,29800.0
2014-03-17 15:00:00,91.04,91.04,90.97,90.98,6400.0,88.5146,88.5146,88.4465,88.4562,6400.0
2014-03-17 15:05:00,91.0,91.09,90.99,91.07,20800.0,88.4757,88.5632,88.4659,88.5437,20800.0
2014-03-17 15:10:00,91.09,91.1,91.05,91.1,3900.0,88.5632,88.5729,88.5243,88.5729,3900.0
2014-03-17 15:15:00,91.1,91.16,91.07,91.07,7100.0,88.5729,88.6312,88.5437,88.5437,7100.0
2014-03-17 15:20:00,91.06,91.14,91.06,91.11,7400.0,88.534,88.6118,88.534,88.5826,7400.0
2014-03-17 15:25:00,91.1,91.14,91.04,91.08,22100.0,88.5729,88.6118,88.5146,88.5534,22100.0
2014-03-17 15:30:00,91.06,91.1,90.9,90.92,8500.0,88.534,88.5729,88.3784,88.3979,8500.0
2014-03-17 15:35:00,90.95,91.01,90.93,90.97,8700.0,88.4271,88.4854,88.4076,88.4465,8700.0
2014-03-17 15:40:00,90.98,90.98,90.9,90.95,30100.0,88.4562,88.4562,88.3784,88.4271,30100.0
2014-03-17 15:45:00,90.96,90.99,90.84,90.84,15800.0,88.4368,88.4659,88.3201,88.3201,15800.0
2014-03-17 15:50:00,90.84,90.94,90.83,90.88,31000.0,88.3201,88.4173,88.3104,88.359,31000.0
2014-03-17 15:55:00,90.89,90.92,90.81,90.9,37500.0,88.3687,88.3979,88.2909,88.3784,37500.0
2014-03-18 09:30:00,91.09,91.2,90.57,90.85,34300.0,88.5632,88.6701,88.0576,88.3298,34300.0
2014-03-18 09:35:00,90.86,91.39,90.71,91.05,15000.0,88.3395,88.8548,88.1937,88.5243,15000.0
2014-03-18 09:40:00,91.05,91.26,90.84,91.17,9100.0,88.5243,88.7285,88.3201,88.641,9100.0
2014-03-18 09:45:00,91.1,91.27,91.03,91.06,37100.0,88.5729,88.7382,88.5048,88.534,37100.0
2014-03-18 09:50:00,91.02,91.67,91.01,91.63,56300.0,88.4951,89.1271,88.4854,89.0882,56300.0
2014-03-18 09:55:00,91.67,91.76,91.5,91.68,9000.0,89.1271,89.2146,88.9618,89.1368,9000.0
2014-03-18 10:00:00,91.7,91.72,91.51,91.57,8200.0,89.1562,89.1757,88.9715,89.0299,8200.0
2014-03-18 10:05:00,91.59,91.62,91.37,91.45,7600.0,89.0493,89.0785,88.8354,88.9132,7600.0
2014-03-18 10:10:00,91.48,91.74,91.43,91.74,47800.0,88.9424,89.1951,88.8937,89.1951,47800.0
2014-03-18 10:15:00,91.74,91.97,91.66,91.93,14600.0,89.1951,89.4188,89.1174,89.3799,14600.0
2014-03-18 10:20:00,91.95,92.17,91.94,92.09,13600.0,89.3993,89.6132,89.3896,89.5354,13600.0
2014-03-18 10:25:00,92.12,92.12,91.85,92.04,29600.0,89.5646,89.5646,89.3021,89.4868,29600.0
2014-03-18 10:30:00,92.01,92.13,92.0,92.1,16900.0,89.4576,89.5743,89.4479,89.5452,16900.0
2014-03-18 10:35:00,92.07,92.07,91.72,91.72,7600.0,89.516,89.516,89.1757,89.1757,7600.0
2014-03-18 10:40:00,91.74,91.79,91.66,91.69,7900.0,89.1951,89.2438,89.1174,89.1465,7900.0
2014-03-18 10:45:00,91.75,91.75,91.65,91.73,7400.0,89.2049,89.2049,89.1076,89.1854,7400.0
2014-03-18 10:50:00,91.69,91.87,91.68,91.75,10500.0,89.1465,89.3215,89.1368,89.2049,10500.0
2014-03-18 10:55:00,91.7,91.75,91.5,91.5,16900.0,89.1562,89.2049,88.9618,88.9618,16900.0
2014-03-18 11:00:00,91.51,91.74,91.48,91.74,15900.0,88.9715,89.1951,88.9424,89.1951,15900.0
2014-03-18 11:05:00,91.72,91.74,91.61,91.61,6700.0,89.1757,89.1951,89.0687,89.0687,6700.0
2014-03-18 11:10:00,91.63,91.68,91.53,91.64,12100.0,89.0882,89.1368,88.991,89.0979,12100.0
2014-03-18 11:15:00,91.6,91.68,91.58,91.65,6400.0,89.059,89.1368,89.0396,89.1076,6400.0
2014-03-18 11:20:00,91.66,91.7,91.61,91.68,12600.0,89.1174,89.1562,89.0687,89.1368,12600.0
2014-03-18 11:25:00,91.68,91.76,91.66,91.76,4900.0,89.1368,89.2146,89.1174,89.2146,4900.0
2014-03-18 11:30:00,91.71,91.87,91.71,91.84,13700.0,89.166,89.3215,89.166,89.2924,13700.0
2014-03-18 11:35:00,91.82,92.03,91.82,91.98,6300.0,89.2729,89.4771,89.2729,89.4285,6300.0
2014-03-18 11:40:00,91.99,92.02,91.69,91.75,13900.0,89.4382,89.4674,89.1465,89.2049,13900.0
2014-03-18 11:45:00,91.77,91.94,91.76,91.94,6300.0,89.2243,89.3896,89.2146,89.3896,6300.0
2014-03-18 11:50:00,91.95,92.03,91.86,91.86,14000.0,89.3993,89.4771,89.3118,89.3118,14000.0
2014-03-18 11:55:00,91.87,91.92,91.81,91.81,21500.0,89.3215,89.3701,89.2632,89.2632,21500.0
2014-03-18 12:00:00,91.8,91.97,91.79,91.92,54900.0,89.2535,89.4188,89.2438,89.3701,54900.0
2014-03-18 12:05:00,91.93,91.97,91.75,91.86,33600.0,89.3799,89.4188,89.2049,89.3118,33600.0
2014-03-18 12:10:00,91.86,92.02,91.83,91.86,44000.0,89.3118,89.4674,89.2826,89.3118,44000.0
2014-03-18 12:15:00,91.86,91.93,91.74,91.82,15700.0,89.3118,89.3799,89.1951,89.2729,15700.0
2014-03-18 12:20:00,91.84,91.87,91.67,91.74,11500.0,89.2924,89.3215,89.1271,89.1951,11500.0
2014-03-18 12:25:00,91.76,91.81,91.68,91.71,9700.0,89.2146,89.2632,89.1368,89.166,9700.0
2014-03-18 12:30:00,91.64,91.78,91.62,91.72,4100.0,89.0979,89.234,89.0785,89.1757,4100.0
2014-03-18 12:35:00,91.74,91.75,91.59,91.59,6600.0,89.1951,89.2049,89.0493,89.0493,6600.0
2014-03-18 12:40:00,91.56,91.6,91.41,91.42,9300.0,89.0201,89.059,88.8743,88.884,9300.0
2014-03-18 12:45:00,91.43,91.43,91.3,91.36,7700.0,88.8937,88.8937,88.7673,88.8257,7700.0
2014-03-18 12:50:00,91.37,91.46,91.36,91.44,9500.0,88.8354,88.9229,88.8257,88.9035,9500.0
2014-03-18 12:55:00,91.44,91.49,91.37,91.47,3400.0,88.9035,88.9521,88.8354,88.9326,3400.0
2014-03-18 13:00:00,91.58,91.63,91.58,91.63,3300.0,89.0396,89.0882,89.0396,89.0882,3300.0
2014-03-18 13:05:00,91.61,91.63,91.59,91.6,4600.0,89.0687,89.0882,89.0493,89.059,4600.0
2014-03-18 13:10:00,91.59,91.61,91.38,91.38,9200.0,89.0493,89.0687,88.8451,88.8451,9200.0
2014-03-18 13:15:00,91.4,91.46,91.25,91.25,13400.0,88.8646,88.9229,88.7187,88.7187,13400.0
2014-03-18 13:20:00,91.28,91.44,91.26,91.4,14800.0,88.7479,88.9035,88.7285,88.8646,14800.0
2014-03-18 13:25:00,91.36,91.64,91.36,91.59,12700.0,88.8257,89.0979,88.8257,89.0493,12700.0
2014-03-18 13:30:00,91.59,91.63,91.58,91.6,7300.0,89.0493,89.0882,89.0396,89.059,7300.0
2014-03-18 13:35:00,91.6,91.63,91.58,91.6,7700.0,89.059,89.0882,89.0396,89.059,7700.0
2014-03-18 13:40:00,91.6,91.79,91.6,91.78,22700.0,89.059,89.2438,89.059,89.234,22700.0
2014-03-18 13:45:00,91.78,91.95,91.78,91.87,8300.0,89.234,89.3993,89.234,89.3215,8300.0
2014-03-18 13:50:00,91.88,91.89,91.68,91.79,24300.0,89.3313,89.341,89.1368,89.2438,24300.0
2014-03-18 13:55:00,91.8,91.88,91.78,91.8,9400.0,89.2535,89.3313,89.234,89.2535,9400.0
2014-03-18 14:00:00,91.81,91.86,91.75,91.78,4700.0,89.2632,89.3118,89.2049,89.234,4700.0
2014-03-18 14:05:00,91.81,91.83,91.77,91.81,7400.0,89.2632,89.2826,89.2243,89.2632,7400.0
2014-03-18 14:10:00,91.8,91.89,91.75,91.75,4400.0,89.2535,89.341,89.2049,89.2049,4400.0
2014-03-18 14:15:00,91.76,91.84,91.74,91.82,7300.0,89.2146,89.2924,89.1951,89.2729,7300.0
2014-03-18 14:20:00,91.8,91.88,91.79,91.86,12000.0,89.2535,89.3313,89.2438,89.3118,12000.0
2014-03-18 14:25:00,91.84,92.0,91.84,91.97,5500.0,89.2924,89.4479,89.2924,89.4188,5500.0
2014-03-18 14:30:00,91.97,92.0,91.78,91.84,8000.0,89.4188,89.4479,89.234,89.2924,8000.0
2014-03-18 14:35:00,91.85,91.95,91.85,91.94,4600.0,89.3021,89.3993,89.3021,89.3896,4600.0
2014-03-18 14:40:00,91.93,91.93,91.79,91.83,8300.0,89.3799,89.3799,89.2438,89.2826,8300.0
2014-03-18 14:45:00,91.83,91.84,91.78,91.8,11100.0,89.2826,89.2924,89.234,89.2535,11100.0
2014-03-18 14:50:00,91.79,91.79,91.74,91.76,10800.0,89.2438,89.2438,89.1951,89.2146,10800.0
2014-03-18 14:55:00,91.75,91.8,91.72,91.75,9900.0,89.2049,89.2535,89.1757,89.2049,9900.0
2014-03-18 15:00:00,91.77,91.8,91.72,91.75,8000.0,89.2243,89.2535,89.1757,89.2049,8000.0
2014-03-18 15:05:00,91.74,91.77,91.64,91.64,10100.0,89.1951,89.2243,89.0979,89.0979,10100.0
2014-03-18 15:10:00,91.64,91.65,91.56,91.63,14500.0,89.0979,89.1076,89.0201,89.0882,14500.0
2014-03-18 15:15:00,91.63,91.65,91.6,91.64,7600.0,89.0882,89.1076,89.059,89.0979,7600.0
2014-03-18 15:20:00,91.64,91.69,91.64,91.68,11100.0,89.0979,89.1465,89.0979,89.1368,11100.0
2014-03-18 15:25:00,91.69,91.79,91.67,91.75,10500.0,89.1465,89.2438,89.1271,89.2049,10500.0
2014-03-18 15:30:00,91.75,91.76,91.61,91.61,10600.0,89.2049,89.2146,89.0687,89.0687,10600.0
2014-03-18 15:35:00,91.63,91.69,91.62,91.68,16600.0,89.0882,89.1465,89.0785,89.1368,16600.0
2014-03-18 15:40:00,91.69,91.69,91.59,91.59,20600.0,89.1465,89.1465,89.0493,89.0493,20600.0
2014-03-18 15:45:00,91.59,91.71,91.57,91.7,21800.0,89.0493,89.166,89.0299,89.1562,21800.0
2014-03-18 15:50:00,91.7,91.7,91.62,91.63,16300.0,89.1562,89.1562,89.0785,89.0882,16300.0
2014-03-18 15:55:00,91.62,91.88,91.59,91.86,53800.0,89.0785,89.3313,89.0493,89.3118,53800.0
2014-03-19 09:30:00,91.99,92.17,91.58,92.11,25300.0,89.4382,89.6132,89.0396,89.5549,25300.0
2014-03-19 09:35:00,91.79,91.84,91.41,91.62,12700.0,89.2438,89.2924,88.8743,89.0785,12700.0
2014-03-19 09:40:00,91.63,91.8,91.52,91.52,5500.0,89.0882,89.2535,88.9812,88.9812,5500.0
2014-03-19 09:45:00,91.51,91.57,91.35,91.45,12600.0,88.9715,89.0299,88.816,88.9132,12600.0
2014-03-19 09:50:00,91.45,91.88,91.44,91.81,17500.0,88.9132,89.3313,88.9035,89.2632,17500.0
2014-03-19 09:55:00,91.83,92.12,91.83,92.08,11200.0,89.2826,89.5646,89.2826,89.5257,11200.0
2014-03-19 10:00:00,92.08,92.19,91.9,91.9,7700.0,89.5257,89.6327,89.3507,89.3507,7700.0
2014-03-19 10:05:00,91.86,92.01,91.72,92.01,5200.0,89.3118,89.4576,89.1757,89.4576,5200.0
2014-03-19 10:10:00,92.01,92.25,91.98,92.2,3000.0,89.4576,89.691,89.4285,89.6424,3000.0
2014-03-19 10:15:00,92.21,92.23,92.1,92.14,8200.0,89.6521,89.6715,89.5452,89.584,8200.0
2014-03-19 10:20:00,92.16,92.33,92.06,92.33,5600.0,89.6035,89.7688,89.5063,89.7688,5600.0
2014-03-19 10:25:00,92.33,92.48,92.33,92.48,2500.0,89.7688,89.9146,89.7688,89.9146,2500.0
2014-03-19 10:30:00,92.48,92.54,92.4,92.5,4600.0,89.9146,89.9729,89.8368,89.9341,4600.0
2014-03-19 10:35:00,92.51,92.56,92.32,92.4,4500.0,89.9438,89.9924,89.759,89.8368,4500.0
2014-03-19 10:40:00,92.44,92.5,92.35,92.4,10200.0,89.8757,89.9341,89.7882,89.8368,10200.0
2014-03-19 10:45:00,92.4,92.5,92.39,92.5,2100.0,89.8368,89.9341,89.8271,89.9341,2100.0
2014-03-19 10:50:00,92.52,92.58,92.42,92.42,13900.0,89.9535,90.0118,89.8563,89.8563,13900.0
2014-03-19 10:55:00,92.45,92.5,92.42,92.44,4500.0,89.8854,89.9341,89.8563,89.8757,4500.0
2014-03-19 11:00:00,92.48,92.53,92.45,92.48,4600.0,89.9146,89.9632,89.8854,89.9146,4600.0
2014-03-19 11:05:00,92.49,92.53,92.46,92.5,12100.0,89.9243,89.9632,89.8952,89.9341,12100.0
2014-03-19 11:10:00,92.47,92.54,92.37,92.5,7400.0,89.9049,89.9729,89.8077,89.9341,7400.0
2014-03-19 11:15:00,92.51,92.52,92.43,92.46,4600.0,89.9438,89.9535,89.866,89.8952,4600.0
2014-03-19 11:20:00,92.41,92.53,92.32,92.37,6900.0,89.8466,89.9632,89.759,89.8077,6900.0
2014-03-19 11:25:00,92.37,92.39,92.2,92.24,11900.0,89.8077,89.8271,89.6424,89.6813,11900.0
2014-03-19 11:30:00,92.31,92.31,92.2,92.25,4300.0,89.7493,89.7493,89.6424,89.691,4300.0
2014-03-19 11:35:00,92.28,92.31,92.18,92.22,7300.0,89.7202,89.7493,89.6229,89.6618,7300.0
2014-03-19 11:40:00,92.21,92.34,92.2,92.34,11100.0,89.6521,89.7785,89.6424,89.7785,11100.0
2014-03-19 11:45:00,92.32,92.53,92.32,92.46,6300.0,89.759,89.9632,89.759,89.8952,6300.0
2014-03-19 11:50:00,92.5,92.5,92.39,92.42,1800.0,89.9341,89.9341,89.8271,89.8563,1800.0
2014-03-19 11:55:00,92.4,92.47,92.38,92.43,1900.0,89.8368,89.9049,89.8174,89.866,1900.0
2014-03-19 12:00:00,92.48,92.58,92.48,92.56,5400.0,89.9146,90.0118,89.9146,89.9924,5400.0
2014-03-19 12:05:00,92.57,92.64,92.54,92.56,7600.0,90.0021,90.0702,89.9729,89.9924,7600.0
2014-03-19 12:10:00,92.55,92.58,92.5,92.57,2200.0,89.9827,90.0118,89.9341,90.0021,2200.0
2014-03-19 12:15:00,92.62,92.66,92.42,92.42,4700.0,90.0507,90.0896,89.8563,89.8563,4700.0
2014-03-19 12:20:00,92.42,92.5,92.37,92.47,4200.0,89.8563,89.9341,89.8077,89.9049,4200.0
2014-03-19 12:25:00,92.47,92.57,92.45,92.52,3400.0,89.9049,90.0021,89.8854,89.9535,3400.0
2014-03-19 12:30:00,92.49,92.59,92.46,92.54,3400.0,89.9243,90.0216,89.8952,89.9729,3400.0
2014-03-19 12:35:00,92.53,92.59,92.47,92.58,18400.0,89.9632,90.0216,89.9049,90.0118,18400.0
2014-03-19 12:40:00,92.56,92.6,92.52,92.53,8800.0,89.9924,90.0313,89.9535,89.9632,8800.0
2014-03-19 12:45:00,92.54,92.63,92.54,92.63,2700.0,89.9729,90.0605,89.9729,90.0605,2700.0
2014-03-19 12:50:00,92.68,92.74,92.65,92.71,3500.0,90.1091,90.1674,90.0799,90.1382,3500.0
2014-03-19 12:55:00,92.71,92.77,92.66,92.76,2800.0,90.1382,90.1966,90.0896,90.1868,2800.0
2014-03-19 13:00:00,92.76,92.8,92.7,92.76,3800.0,90.1868,90.2257,90.1285,90.1868,3800.0
2014-03-19 13:05:00,92.7,92.73,92.67,92.7,3400.0,90.1285,90.1577,90.0993,90.1285,3400.0
2014-03-19 13:10:00,92.71,92.77,92.71,92.75,3600.0,90.1382,90.1966,90.1382,90.1771,3600.0
2014-03-19 13:15:00,92.73,92.74,92.67,92.7,4000.0,90.1577,90.1674,90.0993,90.1285,4000.0
2014-03-19 13:20:00,92.7,92.74,92.67,92.72,8100.0,90.1285,90.1674,90.0993,90.148,8100.0
2014-03-19 13:25:00,92.72,92.77,92.7,92.77,4100.0,90.148,90.1966,90.1285,90.1966,4100.0
2014-03-19 13:30:00,92.75,92.82,92.75,92.8,6300.0,90.1771,90.2452,90.1771,90.2257,6300.0
2014-03-19 13:35:00,92.79,92.81,92.77,92.78,6100.0,90.216,90.2355,90.1966,90.2063,6100.0
2014-03-19 13:40:00,92.8,92.95,92.75,92.88,20300.0,90.2257,90.3716,90.1771,90.3035,20300.0
2014-03-19 13:45:00,92.9,92.91,92.79,92.84,5000.0,90.323,90.3327,90.216,90.2646,5000.0
2014-03-19 13:50:00,92.84,92.99,92.84,92.98,3300.0,90.2646,90.4105,90.2646,90.4007,3300.0
2014-03-19 13:55:00,92.96,93.07,92.95,93.05,7400.0,90.3813,90.4882,90.3716,90.4688,7400.0
2014-03-19 14:00:00,93.06,93.06,92.71,92.84,19200.0,90.4785,90.4785,90.1382,90.2646,19200.0
2014-03-19 14:05:00,92.79,92.79,92.24,92.64,17700.0,90.216,90.216,89.6813,90.0702,17700.0
2014-03-19 14:10:00,92.61,92.76,92.54,92.68,11200.0,90.041,90.1868,89.9729,90.1091,11200.0
2014-03-19 14:15:00,92.74,92.98,92.67,92.98,18200.0,90.1674,90.4007,90.0993,90.4007,18200.0
2014-03-19 14:20:00,92.89,93.09,92.89,93.07,14100.0,90.3132,90.5077,90.3132,90.4882,14100.0
2014-03-19 14:25:00,93.1,93.16,92.93,93.07,15700.0,90.5174,90.5757,90.3521,90.4882,15700.0
2014-03-19 14:30:00,93.09,93.3,93.05,93.3,10200.0,90.5077,90.7119,90.4688,90.7119,10200.0
2014-03-19 14:35:00,93.25,93.32,93.0,93.07,9100.0,90.6633,90.7313,90.4202,90.4882,9100.0
2014-03-19 14:40:00,93.06,93.09,92.73,92.94,13100.0,90.4785,90.5077,90.1577,90.3619,13100.0
2014-03-19 14:45:00,92.95,92.98,92.65,92.68,12500.0,90.3716,90.4007,90.0799,90.1091,12500.0
2014-03-19 14:50:00,92.69,92.98,92.63,92.74,9000.0,90.1188,90.4007,90.0605,90.1674,9000.0
2014-03-19 14:55:00,92.89,92.94,92.8,92.89,5800.0,90.3132,90.3619,90.2257,90.3132,5800.0
2014-03-19 15:00:00,92.92,92.97,92.78,92.79,11200.0,90.3424,90.391,90.2063,90.216,11200.0
2014-03-19 15:05:00,92.8,92.83,92.1,92.1,19600.0,90.2257,90.2549,89.5452,89.5452,19600.0
2014-03-19 15:10:00,92.09,92.33,91.93,92.33,39000.0,89.5354,89.7688,89.3799,89.7688,39000.0
2014-03-19 15:15:00,92.28,92.28,92.14,92.23,23100.0,89.7202,89.7202,89.584,89.6715,23100.0
2014-03-19 15:20:00,92.21,92.31,92.17,92.25,23400.0,89.6521,89.7493,89.6132,89.691,23400.0
2014-03-19 15:25:00,92.28,92.56,92.28,92.56,22800.0,89.7202,89.9924,89.7202,89.9924,22800.0
2014-03-19 15:30:00,92.52,92.72,92.43,92.72,27400.0,89.9535,90.148,89.866,90.148,27400.0
2014-03-19 15:35:00,92.7,92.74,92.59,92.64,23300.0,90.1285,90.1674,90.0216,90.0702,23300.0
2014-03-19 15:40:00,92.64,92.74,92.57,92.74,55900.0,90.0702,90.1674,90.0021,90.1674,55900.0
2014-03-19 15:45:00,92.71,92.75,92.63,92.74,38700.0,90.1382,90.1771,90.0605,90.1674,38700.0
2014-03-19 15:50:00,92.74,92.77,92.65,92.7,23000.0,90.1674,90.1966,90.0799,90.1285,23000.0
2014-03-19 15:55:00,92.69,92.82,92.65,92.66,46300.0,90.1188,90.2452,90.0799,90.0896,46300.0
2014-03-20 09:30:00,92.09,93.0,92.05,92.95,23100.0,89.5354,90.4202,89.4965,90.3716,23100.0
2014-03-20 09:35:00,92.89,93.18,92.88,93.08,13600.0,90.3132,90.5952,90.3035,90.498,13600.0
2014-03-20 09:40:00,93.03,93.21,92.91,93.18,19100.0,90.4494,90.6244,90.3327,90.5952,19100.0
2014-03-20 09:45:00,93.15,93.15,92.48,92.56,14700.0,90.566,90.566,89.9146,89.9924,14700.0
2014-03-20 09:50:00,92.63,92.8,92.58,92.73,5700.0,90.0605,90.2257,90.0118,90.1577,5700.0
2014-03-20 09:55:00,92.75,92.86,92.59,92.67,12600.0,90.1771,90.2841,90.0216,90.0993,12600.0
2014-03-20 10:00:00,92.68,93.04,92.61,92.89,25700.0,90.1091,90.4591,90.041,90.3132,25700.0
2014-03-20 10:05:00,92.98,93.42,92.96,93.37,12300.0,90.4007,90.8285,90.3813,90.7799,12300.0
2014-03-20 10:10:00,93.43,93.54,93.16,93.43,48000.0,90.8383,90.9452,90.5757,90.8383,48000.0
2014-03-20 10:15:00,93.43,93.8,93.43,93.61,13800.0,90.8383,91.198,90.8383,91.0133,13800.0
2014-03-20 10:20:00,93.61,93.61,93.35,93.36,13000.0,91.0133,91.0133,90.7605,90.7702,13000.0
2014-03-20 10:25:00,93.38,93.48,93.34,93.42,5900.0,90.7896,90.8869,90.7508,90.8285,5900.0
2014-03-20 10:30:00,93.43,93.5,93.4,93.47,4300.0,90.8383,90.9063,90.8091,90.8771,4300.0
2014-03-20 10:35:00,93.48,93.48,93.4,93.47,6500.0,90.8869,90.8869,90.8091,90.8771,6500.0
2014-03-20 10:40:00,93.45,93.69,93.45,93.69,9100.0,90.8577,91.091,90.8577,91.091,9100.0
2014-03-20 10:45:00,93.69,93.7,93.52,93.58,7000.0,91.091,91.1008,90.9258,90.9841,7000.0
2014-03-20 10:50:00,93.54,93.61,93.41,93.41,4800.0,90.9452,91.0133,90.8188,90.8188,4800.0
2014-03-20 10:55:00,93.38,93.46,93.2,93.45,43000.0,90.7896,90.8674,90.6146,90.8577,43000.0
2014-03-20 11:00:00,93.45,93.83,93.45,93.79,56900.0,90.8577,91.2272,90.8577,91.1883,56900.0
2014-03-20 11:05:00,93.84,93.85,93.69,93.74,11600.0,91.2369,91.2466,91.091,91.1397,11600.0
2014-03-20 11:10:00,93.7,93.73,93.5,93.58,6900.0,91.1008,91.1299,90.9063,90.9841,6900.0
2014-03-20 11:15:00,93.51,93.73,93.49,93.56,20100.0,90.916,91.1299,90.8966,90.9647,20100.0
2014-03-20 11:20:00,93.58,93.62,93.51,93.57,10400.0,90.9841,91.023,90.916,90.9744,10400.0
2014-03-20 11:25:00,93.59,93.76,93.55,93.76,26900.0,90.9938,91.1591,90.9549,91.1591,26900.0
2014-03-20 11:30:00,93.76,93.76,93.57,93.58,34300.0,91.1591,91.1591,90.9744,90.9841,34300.0
2014-03-20 11:35:00,93.57,93.57,93.32,93.33,14300.0,90.9744,90.9744,90.7313,90.741,14300.0
2014-03-20 11:40:00,93.34,93.44,93.3,93.44,6800.0,90.7508,90.848,90.7119,90.848,6800.0
2014-03-20 11:45:00,93.39,93.55,93.38,93.47,10800.0,90.7994,90.9549,90.7896,90.8771,10800.0
2014-03-20 11:50:00,93.46,93.56,93.41,93.49,9900.0,90.8674,90.9647,90.8188,90.8966,9900.0
2014-03-20 11:55:00,93.5,93.55,93.34,93.53,15300.0,90.9063,90.9549,90.7508,90.9355,15300.0
2014-03-20 12:00:00,93.49,93.65,93.4,93.56,24400.0,90.8966,91.0522,90.8091,90.9647,24400.0
2014-03-20 12:05:00,93.59,93.67,93.51,93.54,21000.0,90.9938,91.0716,90.916,90.9452,21000.0
2014-03-20 12:10:00,93.51,93.58,93.4,93.53,8100.0,90.916,90.9841,90.8091,90.9355,8100.0
2014-03-20 12:15:00,93.53,93.6,93.52,93.54,10500.0,90.9355,91.0035,90.9258,90.9452,10500.0
2014-03-20 12:20:00,93.54,93.83,93.53,93.77,28200.0,90.9452,91.2272,90.9355,91.1688,28200.0
2014-03-20 12:25:00,93.77,93.77,93.6,93.69,21200.0,91.1688,91.1688,91.0035,91.091,21200.0
2014-03-20 12:30:00,93.7,93.73,93.52,93.61,25800.0,91.1008,91.1299,90.9258,91.0133,25800.0
2014-03-20 12:35:00,93.64,93.71,93.53,93.67,21800.0,91.0424,91.1105,90.9355,91.0716,21800.0
2014-03-20 12:40:00,93.68,93.82,93.67,93.8,9800.0,91.0813,91.2174,91.0716,91.198,9800.0
2014-03-20 12:45:00,93.78,93.94,93.78,93.89,9600.0,91.1785,91.3341,91.1785,91.2855,9600.0
2014-03-20 12:50:00,93.9,93.9,93.84,93.89,3800.0,91.2952,91.2952,91.2369,91.2855,3800.0
2014-03-20 12:55:00,93.89,93.92,93.87,93.9,12000.0,91.2855,91.3147,91.2661,91.2952,12000.0
2014-03-20 13:00:00,93.89,93.99,93.89,93.97,9900.0,91.2855,91.3827,91.2855,91.3633,9900.0
2014-03-20 13:05:00,93.97,94.0,93.89,94.0,6300.0,91.3633,91.3924,91.2855,91.3924,6300.0
2014-03-20 13:10:00,93.97,93.97,93.89,93.91,6600.0,91.3633,91.3633,91.2855,91.3049,6600.0
2014-03-20 13:15:00,93.95,93.98,93.89,93.91,8000.0,91.3438,91.373,91.2855,91.3049,8000.0
2014-03-20 13:20:00,93.9,93.93,93.87,93.93,7100.0,91.2952,91.3244,91.2661,91.3244,7100.0
2014-03-20 13:25:00,93.94,93.94,93.87,93.88,9000.0,91.3341,91.3341,91.2661,91.2758,9000.0
2014-03-20 13:30:00,93.89,93.94,93.88,93.89,6600.0,91.2855,91.3341,91.2758,91.2855,6600.0
2014-03-20 13:35:00,93.9,93.94,93.88,93.92,8100.0,91.2952,91.3341,91.2758,91.3147,8100.0
2014-03-20 13:40:00,93.91,93.96,93.88,93.96,10900.0,91.3049,91.3536,91.2758,91.3536,10900.0
2014-03-20 13:45:00,93.95,93.99,93.88,93.94,8400.0,91.3438,91.3827,91.2758,91.3341,8400.0
2014-03-20 13:50:00,93.94,93.94,93.88,93.91,11100.0,91.3341,91.3341,91.2758,91.3049,11100.0
2014-03-20 13:55:00,93.9,93.94,93.9,93.91,6900.0,91.2952,91.3341,91.2952,91.3049,6900.0
2014-03-20 14:00:00,93.91,93.95,93.88,93.91,13800.0,91.3049,91.3438,91.2758,91.3049,13800.0
2014-03-20 14:05:00,93.93,93.93,93.89,93.9,7300.0,91.3244,91.3244,91.2855,91.2952,7300.0
2014-03-20 14:10:00,93.9,93.96,93.89,93.94,10600.0,91.2952,91.3536,91.2855,91.3341,10600.0
2014-03-20 14:15:00,93.94,93.95,93.89,93.95,12800.0,91.3341,91.3438,91.2855,91.3438,12800.0
2014-03-20 14:20:00,93.95,93.98,93.94,93.97,8000.0,91.3438,91.373,91.3341,91.3633,8000.0
2014-03-20 14:25:00,93.97,93.97,93.92,93.94,5900.0,91.3633,91.3633,91.3147,91.3341,5900.0
2014-03-20 14:30:00,93.93,93.96,93.87,93.88,9100.0,91.3244,91.3536,91.2661,91.2758,9100.0
2014-03-20 14:35:00,93.87,93.92,93.85,93.92,8500.0,91.2661,91.3147,91.2466,91.3147,8500.0
2014-03-20 14:40:00,93.91,93.93,93.88,93.9,14500.0,91.3049,91.3244,91.2758,91.2952,14500.0
2014-03-20 14:45:00,93.9,93.95,93.89,93.92,9200.0,91.2952,91.3438,91.2855,91.3147,9200.0
2014-03-20 14:50:00,93.94,93.95,93.89,93.91,8300.0,91.3341,91.3438,91.2855,91.3049,8300.0
2014-03-20 14:55:00,93.91,94.19,93.89,94.18,49600.0,91.3049,91.5772,91.2855,91.5675,49600.0
2014-03-20 15:00:00,94.16,94.22,94.15,94.2,35600.0,91.548,91.6063,91.5383,91.5869,35600.0
2014-03-20 15:05:00,94.2,94.27,94.19,94.27,27200.0,91.5869,91.655,91.5772,91.655,27200.0
2014-03-20 15:10:00,94.27,94.33,94.26,94.29,36800.0,91.655,91.7133,91.6452,91.6744,36800.0
2014-03-20 15:15:00,94.28,94.39,94.28,94.35,19300.0,91.6647,91.7716,91.6647,91.7327,19300.0
2014-03-20 15:20:00,94.35,94.38,94.33,94.36,26600.0,91.7327,91.7619,91.7133,91.7425,26600.0
2014-03-20 15:25:00,94.35,94.45,94.34,94.45,51500.0,91.7327,91.83,91.723,91.83,51500.0
2014-03-20 15:30:00,94.45,94.67,94.45,94.61,79300.0,91.83,92.0439,91.83,91.9855,79300.0
2014-03-20 15:35:00,94.62,94.8,94.59,94.79,57800.0,91.9952,92.1703,91.9661,92.1605,57800.0
2014-03-20 15:40:00,94.81,94.83,94.74,94.76,54900.0,92.18,92.1994,92.1119,92.1314,54900.0
2014-03-20 15:45:00,94.77,94.79,94.48,94.58,69900.0,92.1411,92.1605,91.8591,91.9564,69900.0
2014-03-20 15:50:00,94.59,94.62,94.52,94.61,84300.0,91.9661,91.9952,91.898,91.9855,84300.0
2014-03-20 15:55:00,94.61,94.81,94.57,94.77,105800.0,91.9855,92.18,91.9466,92.1411,105800.0
2014-03-21 09:30:00,95.14,95.23,94.67,94.91,170800.0,92.5008,92.5883,92.0439,92.2772,170800.0
2014-03-21 09:35:00,94.97,95.0,94.76,94.81,42400.0,92.3355,92.3647,92.1314,92.18,42400.0
2014-03-21 09:40:00,94.88,95.29,94.81,95.19,23300.0,92.248,92.6467,92.18,92.5494,23300.0
2014-03-21 09:45:00,95.17,95.17,95.0,95.04,6500.0,92.53,92.53,92.3647,92.4036,6500.0
2014-03-21 09:50:00,95.0,95.11,95.0,95.03,11500.0,92.3647,92.4717,92.3647,92.3939,11500.0
2014-03-21 09:55:00,95.12,95.13,94.98,95.06,12200.0,92.4814,92.4911,92.3453,92.423,12200.0
2014-03-21 10:00:00,95.02,95.19,94.98,95.16,21100.0,92.3842,92.5494,92.3453,92.5203,21100.0
2014-03-21 10:05:00,95.17,95.18,94.97,94.98,18100.0,92.53,92.5397,92.3355,92.3453,18100.0
2014-03-21 10:10:00,94.97,95.29,94.97,95.17,28900.0,92.3355,92.6467,92.3355,92.53,28900.0
2014-03-21 10:15:00,95.21,95.21,94.99,94.99,19400.0,92.5689,92.5689,92.355,92.355,19400.0
2014-03-21 10:20:00,94.99,95.25,94.98,95.18,13300.0,92.355,92.6078,92.3453,92.5397,13300.0
2014-03-21 10:25:00,95.22,95.37,95.08,95.23,21000.0,92.5786,92.7244,92.4425,92.5883,21000.0
2014-03-21 10:30:00,95.26,95.42,95.11,95.39,8100.0,92.6175,92.7731,92.4717,92.7439,8100.0
2014-03-21 10:35:00,95.41,95.64,95.37,95.64,11400.0,92.7633,92.987,92.7244,92.987,11400.0
2014-03-21 10:40:00,95.65,96.09,95.62,95.98,106400.0,92.9967,93.4245,92.9675,93.3175,106400.0
2014-03-21 10:45:00,96.0,96.0,95.72,95.83,11500.0,93.337,93.337,93.0647,93.1717,11500.0
2014-03-21 10:50:00,95.83,95.86,95.76,95.79,25200.0,93.1717,93.2009,93.1036,93.1328,25200.0
2014-03-21 10:55:00,95.8,95.81,95.61,95.7,15500.0,93.1425,93.1522,92.9578,93.0453,15500.0
2014-03-21 11:00:00,95.7,95.99,95.69,95.94,32800.0,93.0453,93.3272,93.0356,93.2786,32800.0
2014-03-21 11:05:00,95.97,96.01,95.9,95.99,6700.0,93.3078,93.3467,93.2397,93.3272,6700.0
2014-03-21 11:10:00,96.0,96.04,95.93,96.04,7500.0,93.337,93.3759,93.2689,93.3759,7500.0
2014-03-21 11:15:00,96.03,96.1,96.0,96.04,14000.0,93.3661,93.4342,93.337,93.3759,14000.0
2014-03-21 11:20:00,96.02,96.09,95.91,96.0,8800.0,93.3564,93.4245,93.2495,93.337,8800.0
2014-03-21 11:25:00,96.0,96.16,96.0,96.14,13000.0,93.337,93.4925,93.337,93.4731,13000.0
2014-03-21 11:30:00,96.16,96.51,96.12,96.43,18200.0,93.4925,93.8328,93.4536,93.755,18200.0
2014-03-21 11:35:00,96.43,96.43,96.2,96.2,7400.0,93.755,93.755,93.5314,93.5314,7400.0
2014-03-21 11:40:00,96.23,96.24,96.17,96.2,9700.0,93.5606,93.5703,93.5023,93.5314,9700.0
2014-03-21 11:45:00,96.17,96.27,96.05,96.05,7800.0,93.5023,93.5995,93.3856,93.3856,7800.0
2014-03-21 11:50:00,96.07,96.18,95.87,95.9,7700.0,93.405,93.512,93.2106,93.2397,7700.0
2014-03-21 11:55:00,95.9,95.91,95.85,95.88,7900.0,93.2397,93.2495,93.1911,93.2203,7900.0
2014-03-21 12:00:00,95.85,95.85,95.67,95.67,6400.0,93.1911,93.1911,93.0161,93.0161,6400.0
2014-03-21 12:05:00,95.66,95.66,95.58,95.6,5900.0,93.0064,93.0064,92.9286,92.9481,5900.0
2014-03-21 12:10:00,95.61,95.61,95.51,95.55,11700.0,92.9578,92.9578,92.8606,92.8994,11700.0
2014-03-21 12:15:00,95.57,95.57,95.5,95.54,5400.0,92.9189,92.9189,92.8508,92.8897,5400.0
2014-03-21 12:20:00,95.48,95.58,95.48,95.58,19700.0,92.8314,92.9286,92.8314,92.9286,19700.0
2014-03-21 12:25:00,95.58,95.62,95.5,95.51,18900.0,92.9286,92.9675,92.8508,92.8606,18900.0
2014-03-21 12:30:00,95.51,95.58,95.5,95.54,10000.0,92.8606,92.9286,92.8508,92.8897,10000.0
2014-03-21 12:35:00,95.58,95.58,95.51,95.52,10600.0,92.9286,92.9286,92.8606,92.8703,10600.0
2014-03-21 12:40:00,95.55,95.62,95.52,95.62,9200.0,92.8994,92.9675,92.8703,92.9675,9200.0
2014-03-21 12:45:00,95.61,95.62,95.31,95.31,35500.0,92.9578,92.9675,92.6661,92.6661,35500.0
2014-03-21 12:50:00,95.32,95.47,95.3,95.44,13400.0,92.6758,92.8217,92.6564,92.7925,13400.0
2014-03-21 12:55:00,95.42,95.44,95.25,95.31,7800.0,92.7731,92.7925,92.6078,92.6661,7800.0
2014-03-21 13:00:00,95.28,95.32,95.25,95.3,14200.0,92.6369,92.6758,92.6078,92.6564,14200.0
2014-03-21 13:05:00,95.3,95.34,95.26,95.3,4200.0,92.6564,92.6953,92.6175,92.6564,4200.0
2014-03-21 13:10:00,95.29,95.29,95.02,95.13,10600.0,92.6467,92.6467,92.3842,92.4911,10600.0
2014-03-21 13:15:00,95.12,95.2,95.06,95.2,10000.0,92.4814,92.5592,92.423,92.5592,10000.0
2014-03-21 13:20:00,95.21,95.21,95.04,95.07,4700.0,92.5689,92.5689,92.4036,92.4328,4700.0
2014-03-21 13:25:00,95.05,95.07,94.97,95.01,24400.0,92.4133,92.4328,92.3355,92.3744,24400.0
2014-03-21 13:30:00,95.01,95.15,94.99,95.14,22300.0,92.3744,92.5105,92.355,92.5008,22300.0
2014-03-21 13:35:00,95.14,95.19,95.09,95.15,10800.0,92.5008,92.5494,92.4522,92.5105,10800.0
2014-03-21 13:40:00,95.15,95.17,94.98,95.01,14300.0,92.5105,92.53,92.3453,92.3744,14300.0
2014-03-21 13:45:00,95.02,95.07,94.98,95.07,11400.0,92.3842,92.4328,92.3453,92.4328,11400.0
2014-03-21 13:50:00,95.09,95.27,95.07,95.22,13600.0,92.4522,92.6272,92.4328,92.5786,13600.0
2014-03-21 13:55:00,95.26,95.31,95.0,95.07,12800.0,92.6175,92.6661,92.3647,92.4328,12800.0
2014-03-21 14:00:00,95.07,95.15,94.94,95.06,13100.0,92.4328,92.5105,92.3064,92.423,13100.0
2014-03-21 14:05:00,95.07,95.16,94.99,95.07,19100.0,92.4328,92.5203,92.355,92.4328,19100.0
2014-03-21 14:10:00,95.08,95.09,94.97,94.99,11200.0,92.4425,92.4522,92.3355,92.355,11200.0
2014-03-21 14:15:00,94.97,95.08,94.92,94.97,11500.0,92.3355,92.4425,92.2869,92.3355,11500.0
2014-03-21 14:20:00,95.0,95.04,94.85,94.85,13700.0,92.3647,92.4036,92.2189,92.2189,13700.0
2014-03-21 14:25:00,94.86,94.86,94.71,94.73,24400.0,92.2286,92.2286,92.0828,92.1022,24400.0
2014-03-21 14:30:00,94.71,94.76,94.5,94.68,21200.0,92.0828,92.1314,91.8786,92.0536,21200.0
2014-03-21 14:35:00,94.68,95.01,94.64,94.97,11000.0,92.0536,92.3744,92.0147,92.3355,11000.0
2014-03-21 14:40:00,94.95,95.0,94.9,94.92,23100.0,92.3161,92.3647,92.2675,92.2869,23100.0
2014-03-21 14:45:00,94.98,95.01,94.89,94.93,7300.0,92.3453,92.3744,92.2578,92.2966,7300.0
2014-03-21 14:50:00,94.95,95.04,94.89,94.89,16400.0,92.3161,92.4036,92.2578,92.2578,16400.0
2014-03-21 14:55:00,94.91,95.04,94.9,94.99,19300.0,92.2772,92.4036,92.2675,92.355,19300.0
2014-03-21 15:00:00,94.99,95.03,94.87,94.93,21000.0,92.355,92.3939,92.2383,92.2966,21000.0
2014-03-21 15:05:00,94.9,94.98,94.81,94.85,9000.0,92.2675,92.3453,92.18,92.2189,9000.0
2014-03-21 15:10:00,94.88,95.04,94.81,94.83,20000.0,92.248,92.4036,92.18,92.1994,20000.0
2014-03-21 15:15:00,94.85,94.92,94.82,94.87,39600.0,92.2189,92.2869,92.1897,92.2383,39600.0
2014-03-21 15:20:00,94.87,94.91,94.82,94.91,24200.0,92.2383,92.2772,92.1897,92.2772,24200.0
2014-03-21 15:25:00,94.91,94.95,94.84,94.91,33000.0,92.2772,92.3161,92.2091,92.2772,33000.0
2014-03-21 15:30:00,94.91,94.93,94.83,94.84,27100.0,92.2772,92.2966,92.1994,92.2091,27100.0
2014-03-21 15:35:00,94.86,94.86,94.76,94.77,27300.0,92.2286,92.2286,92.1314,92.1411,27300.0
2014-03-21 15:40:00,94.78,94.96,94.74,94.96,38100.0,92.1508,92.3258,92.1119,92.3258,38100.0
2014-03-21 15:45:00,95.01,95.14,94.73,94.96,71000.0,92.3744,92.5008,92.1022,92.3258,71000.0
2014-03-21 15:50:00,94.96,95.15,94.93,95.0,74700.0,92.3258,92.5105,92.2966,92.3647,74700.0
2014-03-21 15:55:00,95.0,95.08,94.86,94.91,127900.0,92.3647,92.4425,92.2286,92.2772,127900.0
2014-03-24 09:30:00,95.6,95.67,95.31,95.61,4600.0,92.9481,93.0161,92.6661,92.9578,4600.0
2014-03-24 09:35:00,95.25,95.6,95.21,95.42,28500.0,92.6078,92.9481,92.5689,92.7731,28500.0
2014-03-24 09:40:00,95.5,95.5,95.15,95.19,14400.0,92.8508,92.8508,92.5105,92.5494,14400.0
2014-03-24 09:45:00,95.2,95.41,94.77,94.95,14900.0,92.5592,92.7633,92.1411,92.3161,14900.0
2014-03-24 09:50:00,95.04,95.19,94.86,95.01,10800.0,92.4036,92.5494,92.2286,92.3744,10800.0
2014-03-24 09:55:00,94.96,95.04,94.77,94.88,11300.0,92.3258,92.4036,92.1411,92.248,11300.0
2014-03-24 10:00:00,94.77,94.77,94.38,94.45,18900.0,92.1411,92.1411,91.7619,91.83,18900.0
2014-03-24 10:05:00,94.45,94.45,93.86,94.0,30000.0,91.83,91.83,91.2563,91.3924,30000.0
2014-03-24 10:10:00,94.01,94.06,93.84,93.84,16800.0,91.4022,91.4508,91.2369,91.2369,16800.0
2014-03-24 10:15:00,94.0,94.0,93.55,93.84,19800.0,91.3924,91.3924,90.9549,91.2369,19800.0
2014-03-24 10:20:00,93.89,93.89,93.73,93.83,9200.0,91.2855,91.2855,91.1299,91.2272,9200.0
2014-03-24 10:25:00,93.83,93.91,93.59,93.59,14800.0,91.2272,91.3049,90.9938,90.9938,14800.0
2014-03-24 10:30:00,93.6,93.62,92.7,92.7,58700.0,91.0035,91.023,90.1285,90.1285,58700.0
2014-03-24 10:35:00,92.76,93.15,92.7,93.15,19200.0,90.1868,90.566,90.1285,90.566,19200.0
2014-03-24 10:40:00,93.19,93.19,92.85,92.85,17100.0,90.6049,90.6049,90.2743,90.2743,17100.0
2014-03-24 10:45:00,92.86,93.01,92.82,92.82,22000.0,90.2841,90.4299,90.2452,90.2452,22000.0
2014-03-24 10:50:00,92.76,93.07,92.6,92.97,25600.0,90.1868,90.4882,90.0313,90.391,25600.0
2014-03-24 10:55:00,92.87,92.89,92.39,92.41,39500.0,90.2938,90.3132,89.8271,89.8466,39500.0
2014-03-24 11:00:00,92.37,92.37,91.81,92.02,40600.0,89.8077,89.8077,89.2632,89.4674,40600.0
2014-03-24 11:05:00,92.01,92.05,91.79,91.89,53400.0,89.4576,89.4965,89.2438,89.341,53400.0
2014-03-24 11:10:00,91.88,91.99,91.3,91.93,43800.0,89.3313,89.4382,88.7673,89.3799,43800.0
2014-03-24 11:15:00,91.89,92.43,91.89,92.35,12800.0,89.341,89.866,89.341,89.7882,12800.0
2014-03-24 11:20:00,92.37,92.38,92.27,92.34,15600.0,89.8077,89.8174,89.7104,89.7785,15600.0
2014-03-24 11:25:00,92.34,92.64,92.34,92.54,9600.0,89.7785,90.0702,89.7785,89.9729,9600.0
2014-03-24 11:30:00,92.54,92.73,92.36,92.72,14200.0,89.9729,90.1577,89.7979,90.148,14200.0
2014-03-24 11:35:00,92.64,92.85,92.58,92.83,8000.0,90.0702,90.2743,90.0118,90.2549,8000.0
2014-03-24 11:40:00,92.81,92.84,92.67,92.7,16300.0,90.2355,90.2646,90.0993,90.1285,16300.0
2014-03-24 11:45:00,92.71,92.72,92.46,92.49,10200.0,90.1382,90.148,89.8952,89.9243,10200.0
2014-03-24 11:50:00,92.48,92.64,92.36,92.64,7600.0,89.9146,90.0702,89.7979,90.0702,7600.0
2014-03-24 11:55:00,92.55,92.55,92.4,92.4,9100.0,89.9827,89.9827,89.8368,89.8368,9100.0
2014-03-24 12:00:00,92.39,92.4,92.28,92.4,11600.0,89.8271,89.8368,89.7202,89.8368,11600.0
2014-03-24 12:05:00,92.4,92.4,92.23,92.23,13300.0,89.8368,89.8368,89.6715,89.6715,13300.0
2014-03-24 12:10:00,92.25,92.26,92.1,92.11,9700.0,89.691,89.7007,89.5452,89.5549,9700.0
2014-03-24 12:15:00,92.1,92.34,92.06,92.28,12300.0,89.5452,89.7785,89.5063,89.7202,12300.0
2014-03-24 12:20:00,92.32,92.33,92.17,92.32,12000.0,89.759,89.7688,89.6132,89.759,12000.0
2014-03-24 12:25:00,92.33,92.48,92.3,92.3,9000.0,89.7688,89.9146,89.7396,89.7396,9000.0
2014-03-24 12:30:00,92.3,92.3,92.21,92.29,7300.0,89.7396,89.7396,89.6521,89.7299,7300.0
2014-03-24 12:35:00,92.23,92.27,92.12,92.12,7900.0,89.6715,89.7104,89.5646,89.5646,7900.0
2014-03-24 12:40:00,92.12,92.14,91.76,91.81,23700.0,89.5646,89.584,89.2146,89.2632,23700.0
2014-03-24 12:45:00,91.8,91.95,91.75,91.91,12700.0,89.2535,89.3993,89.2049,89.3604,12700.0
2014-03-24 12:50:00,91.92,92.13,91.89,91.89,19700.0,89.3701,89.5743,89.341,89.341,19700.0
2014-03-24 12:55:00,91.85,91.93,91.79,91.83,9500.0,89.3021,89.3799,89.2438,89.2826,9500.0
2014-03-24 13:00:00,91.86,92.09,91.86,92.03,9500.0,89.3118,89.5354,89.3118,89.4771,9500.0
2014-03-24 13:05:00,92.05,92.08,91.96,92.05,8400.0,89.4965,89.5257,89.409,89.4965,8400.0
2014-03-24 13:10:00,92.01,92.3,92.01,92.05,54300.0,89.4576,89.7396,89.4576,89.4965,54300.0
2014-03-24 13:15:00,92.07,92.07,91.88,91.9,8100.0,89.516,89.516,89.3313,89.3507,8100.0
2014-03-24 13:20:00,91.94,92.04,91.9,91.94,15400.0,89.3896,89.4868,89.3507,89.3896,15400.0
2014-03-24 13:25:00,91.93,91.94,91.8,91.82,12700.0,89.3799,89.3896,89.2535,89.2729,12700.0
2014-03-24 13:30:00,91.81,92.14,91.81,92.14,20100.0,89.2632,89.584,89.2632,89.584,20100.0
2014-03-24 13:35:00,92.12,92.38,92.12,92.36,8700.0,89.5646,89.8174,89.5646,89.7979,8700.0
2014-03-24 13:40:00,92.35,92.56,92.35,92.54,8000.0,89.7882,89.9924,89.7882,89.9729,8000.0
2014-03-24 13:45:00,92.52,92.57,92.46,92.55,9800.0,89.9535,90.0021,89.8952,89.9827,9800.0
2014-03-24 13:50:00,92.55,92.73,92.54,92.69,15600.0,89.9827,90.1577,89.9729,90.1188,15600.0
2014-03-24 13:55:00,92.74,92.88,92.7,92.72,14300.0,90.1674,90.3035,90.1285,90.148,14300.0
2014-03-24 14:00:00,92.71,92.81,92.57,92.78,10600.0,90.1382,90.2355,90.0021,90.2063,10600.0
2014-03-24 14:05:00,92.8,92.87,92.73,92.81,15500.0,90.2257,90.2938,90.1577,90.2355,15500.0
2014-03-24 14:10:00,92.78,92.79,92.58,92.58,8300.0,90.2063,90.216,90.0118,90.0118,8300.0
2014-03-24 14:15:00,92.55,92.59,92.32,92.32,6200.0,89.9827,90.0216,89.759,89.759,6200.0
2014-03-24 14:20:00,92.36,92.43,92.29,92.29,9700.0,89.7979,89.866,89.7299,89.7299,9700.0
2014-03-24 14:25:00,92.3,92.48,92.2,92.43,14300.0,89.7396,89.9146,89.6424,89.866,14300.0
2014-03-24 14:30:00,92.43,92.7,92.43,92.64,17300.0,89.866,90.1285,89.866,90.0702,17300.0
2014-03-24 14:35:00,92.65,92.7,92.53,92.56,14400.0,90.0799,90.1285,89.9632,89.9924,14400.0
2014-03-24 14:40:00,92.57,92.7,92.56,92.66,7700.0,90.0021,90.1285,89.9924,90.0896,7700.0
2014-03-24 14:45:00,92.63,92.85,92.58,92.8,8000.0,90.0605,90.2743,90.0118,90.2257,8000.0
2014-03-24 14:50:00,92.84,92.85,92.64,92.66,20400.0,90.2646,90.2743,90.0702,90.0896,20400.0
2014-03-24 14:55:00,92.68,92.77,92.66,92.69,6400.0,90.1091,90.1966,90.0896,90.1188,6400.0
2014-03-24 15:00:00,92.66,92.7,92.61,92.62,5600.0,90.0896,90.1285,90.041,90.0507,5600.0
2014-03-24 15:05:00,92.62,92.63,92.55,92.58,7400.0,90.0507,90.0605,89.9827,90.0118,7400.0
2014-03-24 15:10:00,92.57,92.6,92.52,92.54,9500.0,90.0021,90.0313,89.9535,89.9729,9500.0
2014-03-24 15:15:00,92.55,92.65,92.53,92.64,10600.0,89.9827,90.0799,89.9632,90.0702,10600.0
2014-03-24 15:20:00,92.65,92.69,92.57,92.6,20600.0,90.0799,90.1188,90.0021,90.0313,20600.0
2014-03-24 15:25:00,92.6,92.66,92.57,92.65,22900.0,90.0313,90.0896,90.0021,90.0799,22900.0
2014-03-24 15:30:00,92.66,92.88,92.66,92.8,22000.0,90.0896,90.3035,90.0896,90.2257,22000.0
2014-03-24 15:35:00,92.81,92.92,92.8,92.92,34200.0,90.2355,90.3424,90.2257,90.3424,34200.0
2014-03-24 15:40:00,92.91,92.94,92.88,92.93,19300.0,90.3327,90.3619,90.3035,90.3521,19300.0
2014-03-24 15:45:00,92.92,93.13,92.92,93.03,44500.0,90.3424,90.5466,90.3424,90.4494,44500.0
2014-03-24 15:50:00,93.02,93.03,92.88,92.91,41100.0,90.4396,90.4494,90.3035,90.3327,41100.0
2014-03-24 15:55:00,92.89,92.89,92.65,92.67,60800.0,90.3132,90.3132,90.0799,90.0993,60800.0
2014-03-25 09:30:00,93.85,94.0,93.48,93.7,66400.0,91.2466,91.3924,90.8869,91.1008,66400.0
2014-03-25 09:35:00,93.5,93.97,93.38,93.38,14400.0,90.9063,91.3633,90.7896,90.7896,14400.0
2014-03-25 09:40:00,93.39,93.52,93.2,93.47,13800.0,90.7994,90.9258,90.6146,90.8771,13800.0
2014-03-25 09:45:00,93.47,93.6,93.36,93.42,19500.0,90.8771,91.0035,90.7702,90.8285,19500.0
2014-03-25 09:50:00,93.44,93.59,93.3,93.59,7900.0,90.848,90.9938,90.7119,90.9938,7900.0
2014-03-25 09:55:00,93.64,93.73,93.32,93.35,25600.0,91.0424,91.1299,90.7313,90.7605,25600.0
2014-03-25 10:00:00,93.41,93.7,93.31,93.52,33800.0,90.8188,91.1008,90.7216,90.9258,33800.0
2014-03-25 10:05:00,93.52,93.74,93.33,93.74,7900.0,90.9258,91.1397,90.741,91.1397,7900.0
2014-03-25 10:10:00,93.72,93.83,93.48,93.59,23500.0,91.1202,91.2272,90.8869,90.9938,23500.0
2014-03-25 10:15:00,93.57,93.73,93.57,93.6,9000.0,90.9744,91.1299,90.9744,91.0035,9000.0
2014-03-25 10:20:00,93.54,93.55,93.39,93.42,6900.0,90.9452,90.9549,90.7994,90.8285,6900.0
2014-03-25 10:25:00,93.38,93.43,93.15,93.4,18500.0,90.7896,90.8383,90.566,90.8091,18500.0
2014-03-25 10:30:00,93.47,93.47,93.3,93.33,9900.0,90.8771,90.8771,90.7119,90.741,9900.0
2014-03-25 10:35:00,93.33,93.33,93.13,93.13,12700.0,90.741,90.741,90.5466,90.5466,12700.0
2014-03-25 10:40:00,93.17,93.23,93.02,93.04,7300.0,90.5855,90.6438,90.4396,90.4591,7300.0
2014-03-25 10:45:00,93.04,93.1,92.95,92.97,11900.0,90.4591,90.5174,90.3716,90.391,11900.0
2014-03-25 10:50:00,92.96,92.96,92.7,92.74,5800.0,90.3813,90.3813,90.1285,90.1674,5800.0
2014-03-25 10:55:00,92.73,92.73,92.35,92.35,13900.0,90.1577,90.1577,89.7882,89.7882,13900.0
2014-03-25 11:00:00,92.35,92.43,92.22,92.38,17900.0,89.7882,89.866,89.6618,89.8174,17900.0
2014-03-25 11:05:00,92.39,92.66,92.33,92.59,34400.0,89.8271,90.0896,89.7688,90.0216,34400.0
2014-03-25 11:10:00,92.6,92.74,92.59,92.65,19400.0,90.0313,90.1674,90.0216,90.0799,19400.0
2014-03-25 11:15:00,92.73,93.03,92.62,93.01,9400.0,90.1577,90.4494,90.0507,90.4299,9400.0
2014-03-25 11:20:00,93.01,93.02,92.77,92.82,6500.0,90.4299,90.4396,90.1966,90.2452,6500.0
2014-03-25 11:25:00,92.78,92.82,92.6,92.65,13000.0,90.2063,90.2452,90.0313,90.0799,13000.0
2014-03-25 11:30:00,92.65,92.74,92.65,92.67,9000.0,90.0799,90.1674,90.0799,90.0993,9000.0
2014-03-25 11:35:00,92.68,92.79,92.56,92.72,11700.0,90.1091,90.216,89.9924,90.148,11700.0
2014-03-25 11:40:00,92.67,92.82,92.65,92.65,4300.0,90.0993,90.2452,90.0799,90.0799,4300.0
2014-03-25 11:45:00,92.65,92.65,92.3,92.39,10000.0,90.0799,90.0799,89.7396,89.8271,10000.0
2014-03-25 11:50:00,92.35,92.4,92.1,92.14,10000.0,89.7882,89.8368,89.5452,89.584,10000.0
2014-03-25 11:55:00,92.16,92.16,91.76,92.03,25700.0,89.6035,89.6035,89.2146,89.4771,25700.0
2014-03-25 12:00:00,92.03,92.06,91.85,92.03,9800.0,89.4771,89.5063,89.3021,89.4771,9800.0
2014-03-25 12:05:00,92.0,92.26,92.0,92.23,8500.0,89.4479,89.7007,89.4479,89.6715,8500.0
2014-03-25 12:10:00,92.3,92.5,92.27,92.36,10600.0,89.7396,89.9341,89.7104,89.7979,10600.0
2014-03-25 12:15:00,92.25,92.27,92.0,92.07,10300.0,89.691,89.7104,89.4479,89.516,10300.0
2014-03-25 12:20:00,92.03,92.1,91.89,92.03,8300.0,89.4771,89.5452,89.341,89.4771,8300.0
2014-03-25 12:25:00,92.03,92.17,92.0,92.17,4700.0,89.4771,89.6132,89.4479,89.6132,4700.0
2014-03-25 12:30:00,92.14,92.3,92.14,92.27,4500.0,89.584,89.7396,89.584,89.7104,4500.0
2014-03-25 12:35:00,92.31,92.51,92.31,92.51,2700.0,89.7493,89.9438,89.7493,89.9438,2700.0
2014-03-25 12:40:00,92.51,92.69,92.5,92.59,4400.0,89.9438,90.1188,89.9341,90.0216,4400.0
2014-03-25 12:45:00,92.55,92.65,92.48,92.57,13100.0,89.9827,90.0799,89.9146,90.0021,13100.0
2014-03-25 12:50:00,92.54,92.66,92.5,92.57,3300.0,89.9729,90.0896,89.9341,90.0021,3300.0
2014-03-25 12:55:00,92.6,92.74,92.51,92.63,5000.0,90.0313,90.1674,89.9438,90.0605,5000.0
2014-03-25 13:00:00,92.61,92.61,92.45,92.57,4200.0,90.041,90.041,89.8854,90.0021,4200.0
2014-03-25 13:05:00,92.58,92.66,92.55,92.66,2800.0,90.0118,90.0896,89.9827,90.0896,2800.0
2014-03-25 13:10:00,92.69,92.69,92.49,92.5,4700.0,90.1188,90.1188,89.9243,89.9341,4700.0
2014-03-25 13:15:00,92.48,92.49,92.42,92.46,7200.0,89.9146,89.9243,89.8563,89.8952,7200.0
2014-03-25 13:20:00,92.5,92.8,92.48,92.78,5300.0,89.9341,90.2257,89.9146,90.2063,5300.0
2014-03-25 13:25:00,92.8,92.81,92.72,92.75,9900.0,90.2257,90.2355,90.148,90.1771,9900.0
2014-03-25 13:30:00,92.75,92.89,92.73,92.84,17900.0,90.1771,90.3132,90.1577,90.2646,17900.0
2014-03-25 13:35:00,92.79,92.95,92.77,92.93,3200.0,90.216,90.3716,90.1966,90.3521,3200.0
2014-03-25 13:40:00,92.92,92.97,92.86,92.88,4700.0,90.3424,90.391,90.2841,90.3035,4700.0
2014-03-25 13:45:00,92.9,92.93,92.69,92.69,11900.0,90.323,90.3521,90.1188,90.1188,11900.0
2014-03-25 13:50:00,92.66,92.67,92.59,92.61,7200.0,90.0896,90.0993,90.0216,90.041,7200.0
2014-03-25 13:55:00,92.6,92.69,92.46,92.59,6300.0,90.0313,90.1188,89.8952,90.0216,6300.0
2014-03-25 14:00:00,92.65,92.73,92.65,92.7,8300.0,90.0799,90.1577,90.0799,90.1285,8300.0
2014-03-25 14:05:00,92.75,92.87,92.74,92.87,6000.0,90.1771,90.2938,90.1674,90.2938,6000.0
2014-03-25 14:10:00,92.89,92.98,92.78,92.78,10500.0,90.3132,90.4007,90.2063,90.2063,10500.0
2014-03-25 14:15:00,92.74,92.74,92.56,92.6,4300.0,90.1674,90.1674,89.9924,90.0313,4300.0
2014-03-25 14:20:00,92.61,92.69,92.58,92.67,3700.0,90.041,90.1188,90.0118,90.0993,3700.0
2014-03-25 14:25:00,92.7,92.84,92.55,92.69,38200.0,90.1285,90.2646,89.9827,90.1188,38200.0
2014-03-25 14:30:00,92.66,92.69,92.54,92.68,19800.0,90.0896,90.1188,89.9729,90.1091,19800.0
2014-03-25 14:35:00,92.73,92.9,92.66,92.8,8300.0,90.1577,90.323,90.0896,90.2257,8300.0
2014-03-25 14:40:00,92.8,92.86,92.67,92.86,8400.0,90.2257,90.2841,90.0993,90.2841,8400.0
2014-03-25 14:45:00,92.87,92.9,92.76,92.76,8800.0,90.2938,90.323,90.1868,90.1868,8800.0
2014-03-25 14:50:00,92.76,92.79,92.7,92.74,12700.0,90.1868,90.216,90.1285,90.1674,12700.0
2014-03-25 14:55:00,92.74,92.84,92.72,92.78,5000.0,90.1674,90.2646,90.148,90.2063,5000.0
2014-03-25 15:00:00,92.78,92.82,92.74,92.82,5000.0,90.2063,90.2452,90.1674,90.2452,5000.0
2014-03-25 15:05:00,92.82,92.88,92.75,92.85,12000.0,90.2452,90.3035,90.1771,90.2743,12000.0
2014-03-25 15:10:00,92.87,93.04,92.86,92.99,38700.0,90.2938,90.4591,90.2841,90.4105,38700.0
2014-03-25 15:15:00,92.98,93.19,92.95,93.17,32100.0,90.4007,90.6049,90.3716,90.5855,32100.0
2014-03-25 15:20:00,93.17,93.19,93.0,93.03,20400.0,90.5855,90.6049,90.4202,90.4494,20400.0
2014-03-25 15:25:00,93.02,93.04,92.97,93.02,10100.0,90.4396,90.4591,90.391,90.4396,10100.0
2014-03-25 15:30:00,93.05,93.08,93.0,93.03,11800.0,90.4688,90.498,90.4202,90.4494,11800.0
2014-03-25 15:35:00,93.03,93.06,93.02,93.06,14500.0,90.4494,90.4785,90.4396,90.4785,14500.0
2014-03-25 15:40:00,93.06,93.17,93.06,93.17,13200.0,90.4785,90.5855,90.4785,90.5855,13200.0
2014-03-25 15:45:00,93.17,93.19,92.97,93.02,43100.0,90.5855,90.6049,90.391,90.4396,43100.0
2014-03-25 15:50:00,93.02,93.13,92.98,93.13,67900.0,90.4396,90.5466,90.4007,90.5466,67900.0
2014-03-25 15:55:00,93.11,93.14,93.05,93.13,36800.0,90.5271,90.5563,90.4688,90.5466,36800.0
2014-03-26 09:30:00,93.91,94.23,93.65,93.87,26800.0,91.3049,91.6161,91.0522,91.2661,26800.0
2014-03-26 09:35:00,93.94,94.03,93.7,93.7,10600.0,91.3341,91.4216,91.1008,91.1008,10600.0
2014-03-26 09:40:00,93.7,93.91,93.64,93.7,25300.0,91.1008,91.3049,91.0424,91.1008,25300.0
2014-03-26 09:45:00,93.74,93.9,93.21,93.36,17600.0,91.1397,91.2952,90.6244,90.7702,17600.0
2014-03-26 09:50:00,93.64,93.83,93.29,93.67,14600.0,91.0424,91.2272,90.7021,91.0716,14600.0
2014-03-26 09:55:00,93.7,93.73,93.45,93.53,12100.0,91.1008,91.1299,90.8577,90.9355,12100.0
2014-03-26 10:00:00,93.39,93.58,93.3,93.5,4000.0,90.7994,90.9841,90.7119,90.9063,4000.0
2014-03-26 10:05:00,93.36,93.71,93.36,93.63,5100.0,90.7702,91.1105,90.7702,91.0327,5100.0
2014-03-26 10:10:00,93.53,93.82,93.53,93.74,5400.0,90.9355,91.2174,90.9355,91.1397,5400.0
2014-03-26 10:15:00,93.76,93.8,93.56,93.76,10400.0,91.1591,91.198,90.9647,91.1591,10400.0
2014-03-26 10:20:00,93.63,93.88,93.63,93.7,24900.0,91.0327,91.2758,91.0327,91.1008,24900.0
2014-03-26 10:25:00,93.75,93.86,93.63,93.76,9000.0,91.1494,91.2563,91.0327,91.1591,9000.0
2014-03-26 10:30:00,93.79,93.79,93.51,93.62,12600.0,91.1883,91.1883,90.916,91.023,12600.0
2014-03-26 10:35:00,93.59,93.87,93.58,93.87,35600.0,90.9938,91.2661,90.9841,91.2661,35600.0
2014-03-26 10:40:00,93.81,93.97,93.69,93.73,7300.0,91.2077,91.3633,91.091,91.1299,7300.0
2014-03-26 10:45:00,93.68,93.73,93.61,93.63,5400.0,91.0813,91.1299,91.0133,91.0327,5400.0
2014-03-26 10:50:00,93.68,93.77,93.36,93.36,8400.0,91.0813,91.1688,90.7702,90.7702,8400.0
2014-03-26 10:55:00,93.36,93.58,93.33,93.42,15000.0,90.7702,90.9841,90.741,90.8285,15000.0
2014-03-26 11:00:00,93.34,93.52,93.29,93.52,18100.0,90.7508,90.9258,90.7021,90.9258,18100.0
2014-03-26 11:05:00,93.45,93.56,93.45,93.48,14400.0,90.8577,90.9647,90.8577,90.8869,14400.0
2014-03-26 11:10:00,93.48,93.63,93.48,93.59,6500.0,90.8869,91.0327,90.8869,90.9938,6500.0
2014-03-26 11:15:00,93.53,93.59,93.4,93.42,11100.0,90.9355,90.9938,90.8091,90.8285,11100.0
2014-03-26 11:20:00,93.42,93.47,93.38,93.44,6700.0,90.8285,90.8771,90.7896,90.848,6700.0
2014-03-26 11:25:00,93.43,93.68,93.35,93.62,12700.0,90.8383,91.0813,90.7605,91.023,12700.0
2014-03-26 11:30:00,93.62,93.62,93.45,93.45,12000.0,91.023,91.023,90.8577,90.8577,12000.0
2014-03-26 11:35:00,93.45,93.45,93.2,93.2,5100.0,90.8577,90.8577,90.6146,90.6146,5100.0
2014-03-26 11:40:00,93.19,93.26,93.05,93.17,27600.0,90.6049,90.673,90.4688,90.5855,27600.0
2014-03-26 11:45:00,93.2,93.2,93.0,93.05,3700.0,90.6146,90.6146,90.4202,90.4688,3700.0
2014-03-26 11:50:00,93.07,93.17,93.0,93.01,1200.0,90.4882,90.5855,90.4202,90.4299,1200.0
2014-03-26 11:55:00,93.0,93.12,93.0,93.11,5600.0,90.4202,90.5369,90.4202,90.5271,5600.0
2014-03-26 12:00:00,93.1,93.1,92.93,92.93,13000.0,90.5174,90.5174,90.3521,90.3521,13000.0
2014-03-26 12:05:00,92.93,93.17,92.87,93.17,15000.0,90.3521,90.5855,90.2938,90.5855,15000.0
2014-03-26 12:10:00,93.24,93.5,93.19,93.43,25100.0,90.6535,90.9063,90.6049,90.8383,25100.0
2014-03-26 12:15:00,93.45,93.47,93.4,93.42,3800.0,90.8577,90.8771,90.8091,90.8285,3800.0
2014-03-26 12:20:00,93.38,93.44,93.31,93.33,8000.0,90.7896,90.848,90.7216,90.741,8000.0
2014-03-26 12:25:00,93.32,93.52,93.27,93.42,7400.0,90.7313,90.9258,90.6827,90.8285,7400.0
2014-03-26 12:30:00,93.42,93.47,93.26,93.44,5500.0,90.8285,90.8771,90.673,90.848,5500.0
2014-03-26 12:35:00,93.46,93.57,93.36,93.44,6000.0,90.8674,90.9744,90.7702,90.848,6000.0
2014-03-26 12:40:00,93.38,93.45,93.35,93.38,3600.0,90.7896,90.8577,90.7605,90.7896,3600.0
2014-03-26 12:45:00,93.41,93.49,93.41,93.42,2700.0,90.8188,90.8966,90.8188,90.8285,2700.0
2014-03-26 12:50:00,93.38,93.5,93.38,93.4,2900.0,90.7896,90.9063,90.7896,90.8091,2900.0
2014-03-26 12:55:00,93.4,93.44,93.32,93.32,4600.0,90.8091,90.848,90.7313,90.7313,4600.0
2014-03-26 13:00:00,93.35,93.38,93.3,93.3,4500.0,90.7605,90.7896,90.7119,90.7119,4500.0
2014-03-26 13:05:00,93.29,93.37,93.26,93.27,3800.0,90.7021,90.7799,90.673,90.6827,3800.0
2014-03-26 13:10:00,93.35,93.35,93.12,93.15,10800.0,90.7605,90.7605,90.5369,90.566,10800.0
2014-03-26 13:15:00,93.17,93.18,92.91,92.92,12800.0,90.5855,90.5952,90.3327,90.3424,12800.0
2014-03-26 13:20:00,92.91,92.98,92.85,92.85,10700.0,90.3327,90.4007,90.2743,90.2743,10700.0
2014-03-26 13:25:00,92.85,93.02,92.7,92.71,19600.0,90.2743,90.4396,90.1285,90.1382,19600.0
2014-03-26 13:30:00,92.66,92.66,92.49,92.57,20300.0,90.0896,90.0896,89.9243,90.0021,20300.0
2014-03-26 13:35:00,92.55,92.67,92.43,92.58,11800.0,89.9827,90.0993,89.866,90.0118,11800.0
2014-03-26 13:40:00,92.54,92.6,92.44,92.54,11600.0,89.9729,90.0313,89.8757,89.9729,11600.0
2014-03-26 13:45:00,92.54,92.54,92.3,92.37,13400.0,89.9729,89.9729,89.7396,89.8077,13400.0
2014-03-26 13:50:00,92.3,92.34,92.23,92.26,9700.0,89.7396,89.7785,89.6715,89.7007,9700.0
2014-03-26 13:55:00,92.26,92.43,92.2,92.2,39600.0,89.7007,89.866,89.6424,89.6424,39600.0
2014-03-26 14:00:00,92.28,92.29,92.13,92.21,9400.0,89.7202,89.7299,89.5743,89.6521,9400.0
2014-03-26 14:05:00,92.19,92.19,92.01,92.17,9300.0,89.6327,89.6327,89.4576,89.6132,9300.0
2014-03-26 14:10:00,92.15,92.15,91.88,91.89,13600.0,89.5938,89.5938,89.3313,89.341,13600.0
2014-03-26 14:15:00,91.87,91.94,91.64,91.82,33500.0,89.3215,89.3896,89.0979,89.2729,33500.0
2014-03-26 14:20:00,91.82,92.12,91.82,91.99,9200.0,89.2729,89.5646,89.2729,89.4382,9200.0
2014-03-26 14:25:00,91.99,92.19,91.96,92.14,8800.0,89.4382,89.6327,89.409,89.584,8800.0
2014-03-26 14:30:00,92.14,92.16,92.04,92.04,6800.0,89.584,89.6035,89.4868,89.4868,6800.0
2014-03-26 14:35:00,92.04,92.06,91.95,91.95,9900.0,89.4868,89.5063,89.3993,89.3993,9900.0
2014-03-26 14:40:00,91.98,92.08,91.98,92.04,13300.0,89.4285,89.5257,89.4285,89.4868,13300.0
2014-03-26 14:45:00,92.1,92.14,92.01,92.1,14400.0,89.5452,89.584,89.4576,89.5452,14400.0
2014-03-26 14:50:00,92.1,92.19,92.0,92.17,26000.0,89.5452,89.6327,89.4479,89.6132,26000.0
2014-03-26 14:55:00,92.2,92.62,92.2,92.61,29400.0,89.6424,90.0507,89.6424,90.041,29400.0
2014-03-26 15:00:00,92.56,92.6,92.32,92.32,12300.0,89.9924,90.0313,89.759,89.759,12300.0
2014-03-26 15:05:00,92.31,92.45,92.28,92.41,9300.0,89.7493,89.8854,89.7202,89.8466,9300.0
2014-03-26 15:10:00,92.41,92.42,92.25,92.25,11200.0,89.8466,89.8563,89.691,89.691,11200.0
2014-03-26 15:15:00,92.27,92.33,92.17,92.22,12500.0,89.7104,89.7688,89.6132,89.6618,12500.0
2014-03-26 15:20:00,92.21,92.21,92.06,92.09,21100.0,89.6521,89.6521,89.5063,89.5354,21100.0
2014-03-26 15:25:00,92.1,92.13,91.96,91.96,12400.0,89.5452,89.5743,89.409,89.409,12400.0
2014-03-26 15:30:00,91.94,92.02,91.88,91.99,27000.0,89.3896,89.4674,89.3313,89.4382,27000.0
2014-03-26 15:35:00,92.02,92.04,91.97,92.01,20400.0,89.4674,89.4868,89.4188,89.4576,20400.0
2014-03-26 15:40:00,92.02,92.02,91.85,91.86,32000.0,89.4674,89.4674,89.3021,89.3118,32000.0
2014-03-26 15:45:00,91.85,91.86,91.6,91.74,86900.0,89.3021,89.3118,89.059,89.1951,86900.0
2014-03-26 15:50:00,91.72,91.73,91.62,91.65,45300.0,89.1757,89.1854,89.0785,89.1076,45300.0
2014-03-26 15:55:00,91.65,91.71,91.44,91.69,164100.0,89.1076,89.166,88.9035,89.1465,164100.0
2014-03-27 09:30:00,91.54,91.67,90.65,90.82,36500.0,89.0007,89.1271,88.1354,88.3007,36500.0
2014-03-27 09:35:00,90.88,91.04,90.76,90.85,26800.0,88.359,88.5146,88.2423,88.3298,26800.0
2014-03-27 09:40:00,90.89,90.89,90.28,90.44,23200.0,88.3687,88.3687,87.7756,87.9312,23200.0
2014-03-27 09:45:00,90.44,90.49,89.84,90.1,113000.0,87.9312,87.9798,87.3478,87.6006,113000.0
2014-03-27 09:50:00,90.1,90.14,89.7,90.05,31300.0,87.6006,87.6395,87.2117,87.552,31300.0
2014-03-27 09:55:00,90.09,90.81,90.0,90.81,20600.0,87.5909,88.2909,87.5034,88.2909,20600.0
2014-03-27 10:00:00,90.75,91.36,90.39,91.34,36400.0,88.2326,88.8257,87.8826,88.8062,36400.0
2014-03-27 10:05:00,91.42,92.1,91.31,92.1,20400.0,88.884,89.5452,88.7771,89.5452,20400.0
2014-03-27 10:10:00,92.12,92.13,91.41,91.49,16600.0,89.5646,89.5743,88.8743,88.9521,16600.0
2014-03-27 10:15:00,91.49,91.56,91.1,91.2,44300.0,88.9521,89.0201,88.5729,88.6701,44300.0
2014-03-27 10:20:00,91.21,91.6,91.18,91.4,22700.0,88.6798,89.059,88.6507,88.8646,22700.0
2014-03-27 10:25:00,91.4,91.49,90.9,91.32,76500.0,88.8646,88.9521,88.3784,88.7868,76500.0
2014-03-27 10:30:00,91.36,91.43,91.26,91.35,16000.0,88.8257,88.8937,88.7285,88.816,16000.0
2014-03-27 10:35:00,91.35,91.36,91.14,91.18,18000.0,88.816,88.8257,88.6118,88.6507,18000.0
2014-03-27 10:40:00,91.1,91.15,90.94,91.02,18700.0,88.5729,88.6215,88.4173,88.4951,18700.0
2014-03-27 10:45:00,91.04,91.07,90.95,91.0,29000.0,88.5146,88.5437,88.4271,88.4757,29000.0
2014-03-27 10:50:00,91.03,91.03,90.65,90.96,15100.0,88.5048,88.5048,88.1354,88.4368,15100.0
2014-03-27 10:55:00,90.94,91.1,90.94,91.05,13300.0,88.4173,88.5729,88.4173,88.5243,13300.0
2014-03-27 11:00:00,91.05,91.14,90.95,91.0,15200.0,88.5243,88.6118,88.4271,88.4757,15200.0
2014-03-27 11:05:00,90.96,91.07,90.8,90.8,13900.0,88.4368,88.5437,88.2812,88.2812,13900.0
2014-03-27 11:10:00,90.8,90.91,90.8,90.88,11400.0,88.2812,88.3882,88.2812,88.359,11400.0
2014-03-27 11:15:00,90.9,91.01,90.87,91.01,14300.0,88.3784,88.4854,88.3493,88.4854,14300.0
2014-03-27 11:20:00,91.01,91.02,90.8,90.88,10700.0,88.4854,88.4951,88.2812,88.359,10700.0
2014-03-27 11:25:00,90.95,91.1,90.87,90.87,8700.0,88.4271,88.5729,88.3493,88.3493,8700.0
2014-03-27 11:30:00,90.85,90.85,90.54,90.56,20400.0,88.3298,88.3298,88.0284,88.0479,20400.0
2014-03-27 11:35:00,90.54,90.58,90.22,90.22,15500.0,88.0284,88.0673,87.7173,87.7173,15500.0
2014-03-27 11:40:00,90.22,90.33,90.17,90.2,16300.0,87.7173,87.8243,87.6687,87.6979,16300.0
2014-03-27 11:45:00,90.19,90.48,90.19,90.42,15000.0,87.6881,87.9701,87.6881,87.9118,15000.0
2014-03-27 11:50:00,90.42,90.44,90.19,90.28,35200.0,87.9118,87.9312,87.6881,87.7756,35200.0
2014-03-27 11:55:00,90.28,90.82,90.28,90.8,6100.0,87.7756,88.3007,87.7756,88.2812,6100.0
2014-03-27 12:00:00,90.75,90.85,90.4,90.5,16500.0,88.2326,88.3298,87.8923,87.9895,16500.0
2014-03-27 12:05:00,90.43,90.46,90.17,90.2,6900.0,87.9215,87.9506,87.6687,87.6979,6900.0
2014-03-27 12:10:00,90.17,90.46,90.15,90.46,6700.0,87.6687,87.9506,87.6492,87.9506,6700.0
2014-03-27 12:15:00,90.48,90.69,90.41,90.51,6600.0,87.9701,88.1743,87.902,87.9993,6600.0
2014-03-27 12:20:00,90.48,90.71,90.41,90.41,7500.0,87.9701,88.1937,87.902,87.902,7500.0
2014-03-27 12:25:00,90.49,90.62,90.41,90.49,6400.0,87.9798,88.1062,87.902,87.9798,6400.0
2014-03-27 12:30:00,90.53,90.61,90.23,90.23,12900.0,88.0187,88.0965,87.727,87.727,12900.0
2014-03-27 12:35:00,90.3,90.42,90.15,90.31,9100.0,87.7951,87.9118,87.6492,87.8048,9100.0
2014-03-27 12:40:00,90.34,90.37,90.19,90.21,18100.0,87.834,87.8631,87.6881,87.7076,18100.0
2014-03-27 12:45:00,90.22,90.69,90.22,90.48,7600.0,87.7173,88.1743,87.7173,87.9701,7600.0
2014-03-27 12:50:00,90.48,90.55,90.39,90.44,5900.0,87.9701,88.0381,87.8826,87.9312,5900.0
2014-03-27 12:55:00,90.44,90.63,90.44,90.58,5700.0,87.9312,88.1159,87.9312,88.0673,5700.0
2014-03-27 13:00:00,90.61,90.76,90.52,90.76,6900.0,88.0965,88.2423,88.009,88.2423,6900.0
2014-03-27 13:05:00,90.76,90.81,90.76,90.79,9200.0,88.2423,88.2909,88.2423,88.2715,9200.0
2014-03-27 13:10:00,90.79,91.0,90.79,90.9,13200.0,88.2715,88.4757,88.2715,88.3784,13200.0
2014-03-27 13:15:00,90.9,90.9,90.73,90.86,7300.0,88.3784,88.3784,88.2132,88.3395,7300.0
2014-03-27 13:20:00,90.89,91.17,90.88,91.17,7700.0,88.3687,88.641,88.359,88.641,7700.0
2014-03-27 13:25:00,91.22,91.22,90.97,91.09,8000.0,88.6896,88.6896,88.4465,88.5632,8000.0
2014-03-27 13:30:00,91.13,91.18,90.9,90.94,11900.0,88.6021,88.6507,88.3784,88.4173,11900.0
2014-03-27 13:35:00,90.91,90.91,90.72,90.76,6900.0,88.3882,88.3882,88.2034,88.2423,6900.0
2014-03-27 13:40:00,90.81,90.99,90.71,90.74,6900.0,88.2909,88.4659,88.1937,88.2229,6900.0
2014-03-27 13:45:00,90.76,90.9,90.69,90.69,8100.0,88.2423,88.3784,88.1743,88.1743,8100.0
2014-03-27 13:50:00,90.68,90.75,90.65,90.69,12200.0,88.1645,88.2326,88.1354,88.1743,12200.0
2014-03-27 13:55:00,90.71,90.71,90.55,90.57,49200.0,88.1937,88.1937,88.0381,88.0576,49200.0
2014-03-27 14:00:00,90.58,90.84,90.43,90.47,41700.0,88.0673,88.3201,87.9215,87.9604,41700.0
2014-03-27 14:05:00,90.51,90.65,90.46,90.57,8800.0,87.9993,88.1354,87.9506,88.0576,8800.0
2014-03-27 14:10:00,90.65,90.72,90.58,90.71,6100.0,88.1354,88.2034,88.0673,88.1937,6100.0
2014-03-27 14:15:00,90.73,90.73,90.41,90.46,7000.0,88.2132,88.2132,87.902,87.9506,7000.0
2014-03-27 14:20:00,90.43,90.59,90.43,90.54,6100.0,87.9215,88.077,87.9215,88.0284,6100.0
2014-03-27 14:25:00,90.58,90.7,90.53,90.54,15800.0,88.0673,88.184,88.0187,88.0284,15800.0
2014-03-27 14:30:00,90.54,90.62,90.45,90.48,12500.0,88.0284,88.1062,87.9409,87.9701,12500.0
2014-03-27 14:35:00,90.44,90.5,90.19,90.37,23500.0,87.9312,87.9895,87.6881,87.8631,23500.0
2014-03-27 14:40:00,90.39,90.5,90.34,90.42,15200.0,87.8826,87.9895,87.834,87.9118,15200.0
2014-03-27 14:45:00,90.42,90.5,90.25,90.48,13800.0,87.9118,87.9895,87.7465,87.9701,13800.0
2014-03-27 14:50:00,90.5,90.52,90.33,90.36,14800.0,87.9895,88.009,87.8243,87.8534,14800.0
2014-03-27 14:55:00,90.37,90.51,90.37,90.43,12200.0,87.8631,87.9993,87.8631,87.9215,12200.0
2014-03-27 15:00:00,90.42,90.44,90.34,90.41,14600.0,87.9118,87.9312,87.834,87.902,14600.0
2014-03-27 15:05:00,90.41,90.41,90.19,90.35,25700.0,87.902,87.902,87.6881,87.8437,25700.0
2014-03-27 15:10:00,90.37,90.51,90.37,90.42,11900.0,87.8631,87.9993,87.8631,87.9118,11900.0
2014-03-27 15:15:00,90.42,90.54,90.27,90.27,17800.0,87.9118,88.0284,87.7659,87.7659,17800.0
2014-03-27 15:20:00,90.32,90.64,90.32,90.64,13000.0,87.8145,88.1257,87.8145,88.1257,13000.0
2014-03-27 15:25:00,90.66,91.06,90.66,91.06,34100.0,88.1451,88.534,88.1451,88.534,34100.0
2014-03-27 15:30:00,91.04,91.06,90.95,91.02,27000.0,88.5146,88.534,88.4271,88.4951,27000.0
2014-03-27 15:35:00,91.04,91.11,91.01,91.11,24400.0,88.5146,88.5826,88.4854,88.5826,24400.0
2014-03-27 15:40:00,91.12,91.12,90.97,90.97,29400.0,88.5923,88.5923,88.4465,88.4465,29400.0
2014-03-27 15:45:00,91.02,91.03,90.82,90.84,32000.0,88.4951,88.5048,88.3007,88.3201,32000.0
2014-03-27 15:50:00,90.83,90.86,90.77,90.77,51300.0,88.3104,88.3395,88.252,88.252,51300.0
2014-03-27 15:55:00,90.78,90.87,90.75,90.85,68300.0,88.2618,88.3493,88.2326,88.3298,68300.0
2014-03-28 09:30:00,91.32,91.32,90.58,90.58,24600.0,88.7868,88.7868,88.0673,88.0673,24600.0
2014-03-28 09:35:00,90.63,91.43,90.63,91.23,23500.0,88.1159,88.8937,88.1159,88.6993,23500.0
2014-03-28 09:40:00,91.29,91.35,91.05,91.24,33700.0,88.7576,88.816,88.5243,88.709,33700.0
2014-03-28 09:45:00,91.38,91.39,91.11,91.14,7100.0,88.8451,88.8548,88.5826,88.6118,7100.0
2014-03-28 09:50:00,91.2,91.2,90.62,90.62,11000.0,88.6701,88.6701,88.1062,88.1062,11000.0
2014-03-28 09:55:00,90.63,90.9,90.5,90.82,32400.0,88.1159,88.3784,87.9895,88.3007,32400.0
2014-03-28 10:00:00,90.91,91.71,90.91,91.55,33200.0,88.3882,89.166,88.3882,89.0104,33200.0
2014-03-28 10:05:00,91.55,91.96,91.51,91.94,13800.0,89.0104,89.409,88.9715,89.3896,13800.0
2014-03-28 10:10:00,91.96,92.26,91.81,92.1,20500.0,89.409,89.7007,89.2632,89.5452,20500.0
2014-03-28 10:15:00,92.14,92.36,92.14,92.28,12500.0,89.584,89.7979,89.584,89.7202,12500.0
2014-03-28 10:20:00,92.25,92.42,92.24,92.42,13600.0,89.691,89.8563,89.6813,89.8563,13600.0
2014-03-28 10:25:00,92.44,92.44,92.33,92.37,34100.0,89.8757,89.8757,89.7688,89.8077,34100.0
2014-03-28 10:30:00,92.37,92.54,92.33,92.45,15500.0,89.8077,89.9729,89.7688,89.8854,15500.0
2014-03-28 10:35:00,92.43,92.66,92.4,92.63,16800.0,89.866,90.0896,89.8368,90.0605,16800.0
2014-03-28 10:40:00,92.65,92.78,92.65,92.71,8400.0,90.0799,90.2063,90.0799,90.1382,8400.0
2014-03-28 10:45:00,92.78,92.88,92.68,92.87,11000.0,90.2063,90.3035,90.1091,90.2938,11000.0
2014-03-28 10:50:00,92.83,93.14,92.8,93.08,17400.0,90.2549,90.5563,90.2257,90.498,17400.0
2014-03-28 10:55:00,93.14,93.14,92.63,92.74,10200.0,90.5563,90.5563,90.0605,90.1674,10200.0
2014-03-28 11:00:00,92.74,92.92,92.67,92.82,29800.0,90.1674,90.3424,90.0993,90.2452,29800.0
2014-03-28 11:05:00,92.8,92.88,92.63,92.68,27800.0,90.2257,90.3035,90.0605,90.1091,27800.0
2014-03-28 11:10:00,92.67,92.74,92.63,92.66,9400.0,90.0993,90.1674,90.0605,90.0896,9400.0
2014-03-28 11:15:00,92.66,92.68,92.6,92.62,10500.0,90.0896,90.1091,90.0313,90.0507,10500.0
2014-03-28 11:20:00,92.62,92.7,92.49,92.49,13000.0,90.0507,90.1285,89.9243,89.9243,13000.0
2014-03-28 11:25:00,92.49,92.59,92.36,92.51,8300.0,89.9243,90.0216,89.7979,89.9438,8300.0
2014-03-28 11:30:00,92.52,92.55,92.35,92.35,6100.0,89.9535,89.9827,89.7882,89.7882,6100.0
2014-03-28 11:35:00,92.35,92.4,92.19,92.38,12400.0,89.7882,89.8368,89.6327,89.8174,12400.0
2014-03-28 11:40:00,92.37,92.56,92.3,92.48,12500.0,89.8077,89.9924,89.7396,89.9146,12500.0
2014-03-28 11:45:00,92.48,92.53,92.19,92.33,22800.0,89.9146,89.9632,89.6327,89.7688,22800.0
2014-03-28 11:50:00,92.39,92.65,92.39,92.62,9300.0,89.8271,90.0799,89.8271,90.0507,9300.0
2014-03-28 11:55:00,92.65,92.73,92.61,92.69,5800.0,90.0799,90.1577,90.041,90.1188,5800.0
2014-03-28 12:00:00,92.73,92.74,92.64,92.68,3900.0,90.1577,90.1674,90.0702,90.1091,3900.0
2014-03-28 12:05:00,92.68,92.87,92.68,92.84,7300.0,90.1091,90.2938,90.1091,90.2646,7300.0
2014-03-28 12:10:00,92.86,92.86,92.76,92.76,3900.0,90.2841,90.2841,90.1868,90.1868,3900.0
2014-03-28 12:15:00,92.7,92.74,92.63,92.67,4800.0,90.1285,90.1674,90.0605,90.0993,4800.0
2014-03-28 12:20:00,92.61,92.79,92.56,92.79,7800.0,90.041,90.216,89.9924,90.216,7800.0
2014-03-28 12:25:00,92.79,92.79,92.54,92.54,8400.0,90.216,90.216,89.9729,89.9729,8400.0
2014-03-28 12:30:00,92.5,92.78,92.5,92.78,6300.0,89.9341,90.2063,89.9341,90.2063,6300.0
2014-03-28 12:35:00,92.81,92.9,92.77,92.9,5700.0,90.2355,90.323,90.1966,90.323,5700.0
2014-03-28 12:40:00,92.92,92.95,92.67,92.73,5000.0,90.3424,90.3716,90.0993,90.1577,5000.0
2014-03-28 12:45:00,92.75,92.84,92.75,92.8,8000.0,90.1771,90.2646,90.1771,90.2257,8000.0
2014-03-28 12:50:00,92.83,92.88,92.78,92.87,3100.0,90.2549,90.3035,90.2063,90.2938,3100.0
2014-03-28 12:55:00,92.9,92.94,92.8,92.85,8800.0,90.323,90.3619,90.2257,90.2743,8800.0
2014-03-28 13:00:00,92.82,92.86,92.76,92.85,4200.0,90.2452,90.2841,90.1868,90.2743,4200.0
2014-03-28 13:05:00,92.89,92.91,92.78,92.88,6300.0,90.3132,90.3327,90.2063,90.3035,6300.0
2014-03-28 13:10:00,92.9,92.9,92.65,92.71,5700.0,90.323,90.323,90.0799,90.1382,5700.0
2014-03-28 13:15:00,92.72,92.72,92.43,92.5,11700.0,90.148,90.148,89.866,89.9341,11700.0
2014-03-28 13:20:00,92.49,92.52,92.4,92.52,7300.0,89.9243,89.9535,89.8368,89.9535,7300.0
2014-03-28 13:25:00,92.52,92.66,92.39,92.51,17800.0,89.9535,90.0896,89.8271,89.9438,17800.0
2014-03-28 13:30:00,92.62,92.84,92.62,92.84,6600.0,90.0507,90.2646,90.0507,90.2646,6600.0
2014-03-28 13:35:00,92.87,92.97,92.85,92.95,7700.0,90.2938,90.391,90.2743,90.3716,7700.0
2014-03-28 13:40:00,92.95,93.0,92.95,93.0,9500.0,90.3716,90.4202,90.3716,90.4202,9500.0
2014-03-28 13:45:00,92.99,92.99,92.7,92.7,7900.0,90.4105,90.4105,90.1285,90.1285,7900.0
2014-03-28 13:50:00,92.73,92.78,92.69,92.74,4000.0,90.1577,90.2063,90.1188,90.1674,4000.0
2014-03-28 13:55:00,92.73,92.74,92.62,92.65,13100.0,90.1577,90.1674,90.0507,90.0799,13100.0
2014-03-28 14:00:00,92.64,92.64,92.42,92.47,11100.0,90.0702,90.0702,89.8563,89.9049,11100.0
2014-03-28 14:05:00,92.4,92.41,92.2,92.23,7600.0,89.8368,89.8466,89.6424,89.6715,7600.0
2014-03-28 14:10:00,92.23,92.23,92.14,92.15,9900.0,89.6715,89.6715,89.584,89.5938,9900.0
2014-03-28 14:15:00,92.15,92.15,91.92,91.92,12200.0,89.5938,89.5938,89.3701,89.3701,12200.0
2014-03-28 14:20:00,91.98,92.22,91.96,92.2,10300.0,89.4285,89.6618,89.409,89.6424,10300.0
2014-03-28 14:25:00,92.2,92.29,92.18,92.29,16600.0,89.6424,89.7299,89.6229,89.7299,16600.0
2014-03-28 14:30:00,92.29,92.46,92.29,92.46,8900.0,89.7299,89.8952,89.7299,89.8952,8900.0
2014-03-28 14:35:00,92.46,92.5,92.38,92.4,11600.0,89.8952,89.9341,89.8174,89.8368,11600.0
2014-03-28 14:40:00,92.39,92.48,92.23,92.26,13900.0,89.8271,89.9146,89.6715,89.7007,13900.0
2014-03-28 14:45:00,92.26,92.48,92.15,92.48,7700.0,89.7007,89.9146,89.5938,89.9146,7700.0
2014-03-28 14:50:00,92.47,92.67,92.47,92.66,16600.0,89.9049,90.0993,89.9049,90.0896,16600.0
2014-03-28 14:55:00,92.66,92.71,92.59,92.65,11000.0,90.0896,90.1382,90.0216,90.0799,11000.0
2014-03-28 15:00:00,92.66,92.9,92.61,92.72,19400.0,90.0896,90.323,90.041,90.148,19400.0
2014-03-28 15:05:00,92.71,92.71,92.41,92.49,11700.0,90.1382,90.1382,89.8466,89.9243,11700.0
2014-03-28 15:10:00,92.49,92.63,92.44,92.61,17800.0,89.9243,90.0605,89.8757,90.041,17800.0
2014-03-28 15:15:00,92.59,92.74,92.53,92.73,12100.0,90.0216,90.1674,89.9632,90.1577,12100.0
2014-03-28 15:20:00,92.7,92.73,92.64,92.72,10700.0,90.1285,90.1577,90.0702,90.148,10700.0
2014-03-28 15:25:00,92.71,92.71,92.68,92.71,12400.0,90.1382,90.1382,90.1091,90.1382,12400.0
2014-03-28 15:30:00,92.7,92.76,92.66,92.7,22600.0,90.1285,90.1868,90.0896,90.1285,22600.0
2014-03-28 15:35:00,92.71,92.72,92.64,92.64,28300.0,90.1382,90.148,90.0702,90.0702,28300.0
2014-03-28 15:40:00,92.65,92.73,92.64,92.69,35300.0,90.0799,90.1577,90.0702,90.1188,35300.0
2014-03-28 15:45:00,92.7,92.71,92.48,92.48,54000.0,90.1285,90.1382,89.9146,89.9146,54000.0
2014-03-28 15:50:00,92.48,92.49,92.28,92.28,49200.0,89.9146,89.9243,89.7202,89.7202,49200.0
2014-03-28 15:55:00,92.27,92.43,92.26,92.43,69100.0,89.7104,89.866,89.7007,89.866,69100.0
2014-03-31 09:30:00,93.74,93.94,92.97,93.34,46800.0,91.1397,91.3341,90.391,90.7508,46800.0
2014-03-31 09:35:00,93.29,94.33,93.21,94.25,33800.0,90.7021,91.7133,90.6244,91.6355,33800.0
2014-03-31 09:40:00,94.24,94.61,94.04,94.6,28800.0,91.6258,91.9855,91.4313,91.9758,28800.0
2014-03-31 09:45:00,94.38,94.59,94.24,94.34,18000.0,91.7619,91.9661,91.6258,91.723,18000.0
2014-03-31 09:50:00,94.3,94.92,94.29,94.58,35500.0,91.6841,92.2869,91.6744,91.9564,35500.0
2014-03-31 09:55:00,94.36,94.71,94.36,94.55,14100.0,91.7425,92.0828,91.7425,91.9272,14100.0
2014-03-31 10:00:00,94.57,94.64,94.41,94.6,35700.0,91.9466,92.0147,91.7911,91.9758,35700.0
2014-03-31 10:05:00,94.6,94.6,94.19,94.3,39000.0,91.9758,91.9758,91.5772,91.6841,39000.0
2014-03-31 10:10:00,94.31,94.51,94.0,94.0,10700.0,91.6938,91.8883,91.3924,91.3924,10700.0
2014-03-31 10:15:00,94.0,94.18,93.85,93.96,7400.0,91.3924,91.5675,91.2466,91.3536,7400.0
2014-03-31 10:20:00,93.95,94.26,93.95,93.98,13800.0,91.3438,91.6452,91.3438,91.373,13800.0
2014-03-31 10:25:00,94.0,94.22,93.98,94.19,15200.0,91.3924,91.6063,91.373,91.5772,15200.0
2014-03-31 10:30:00,94.19,94.35,94.12,94.26,11600.0,91.5772,91.7327,91.5091,91.6452,11600.0
2014-03-31 10:35:00,94.3,94.39,94.14,94.21,9600.0,91.6841,91.7716,91.5286,91.5966,9600.0
2014-03-31 10:40:00,94.21,94.61,94.21,94.43,12700.0,91.5966,91.9855,91.5966,91.8105,12700.0
2014-03-31 10:45:00,94.47,94.65,94.43,94.55,9500.0,91.8494,92.0244,91.8105,91.9272,9500.0
2014-03-31 10:50:00,94.58,94.75,94.57,94.7,7500.0,91.9564,92.1216,91.9466,92.073,7500.0
2014-03-31 10:55:00,94.72,94.76,94.48,94.65,20800.0,92.0925,92.1314,91.8591,92.0244,20800.0
2014-03-31 11:00:00,94.59,94.59,94.13,94.15,4900.0,91.9661,91.9661,91.5188,91.5383,4900.0
2014-03-31 11:05:00,94.15,94.43,94.15,94.41,9100.0,91.5383,91.8105,91.5383,91.7911,9100.0
2014-03-31 11:10:00,94.42,94.67,94.41,94.58,18500.0,91.8008,92.0439,91.7911,91.9564,18500.0
2014-03-31 11:15:00,94.59,94.69,94.54,94.69,4300.0,91.9661,92.0633,91.9175,92.0633,4300.0
2014-03-31 11:20:00,94.61,94.65,94.32,94.37,8200.0,91.9855,92.0244,91.7036,91.7522,8200.0
2014-03-31 11:25:00,94.26,94.49,94.24,94.49,9700.0,91.6452,91.8689,91.6258,91.8689,9700.0
2014-03-31 11:30:00,94.46,94.56,94.36,94.36,5200.0,91.8397,91.9369,91.7425,91.7425,5200.0
2014-03-31 11:35:00,94.43,94.44,94.26,94.35,15900.0,91.8105,91.8202,91.6452,91.7327,15900.0
2014-03-31 11:40:00,94.38,94.45,94.35,94.42,2600.0,91.7619,91.83,91.7327,91.8008,2600.0
2014-03-31 11:45:00,94.43,94.49,94.32,94.42,56600.0,91.8105,91.8689,91.7036,91.8008,56600.0
2014-03-31 11:50:00,94.42,94.55,94.42,94.47,16200.0,91.8008,91.9272,91.8008,91.8494,16200.0
2014-03-31 11:55:00,94.48,94.54,94.38,94.49,22700.0,91.8591,91.9175,91.7619,91.8689,22700.0
2014-03-31 12:00:00,94.51,94.83,94.49,94.76,7000.0,91.8883,92.1994,91.8689,92.1314,7000.0
2014-03-31 12:05:00,94.74,94.97,94.74,94.97,7000.0,92.1119,92.3355,92.1119,92.3355,7000.0
2014-03-31 12:10:00,94.92,94.97,94.8,94.97,7600.0,92.2869,92.3355,92.1703,92.3355,7600.0
2014-03-31 12:15:00,94.98,95.37,94.92,95.37,21700.0,92.3453,92.7244,92.2869,92.7244,21700.0
2014-03-31 12:20:00,95.39,95.5,95.36,95.42,9500.0,92.7439,92.8508,92.7147,92.7731,9500.0
2014-03-31 12:25:00,95.46,95.56,95.42,95.42,10100.0,92.8119,92.9092,92.7731,92.7731,10100.0
2014-03-31 12:30:00,95.48,95.67,95.43,95.5,13900.0,92.8314,93.0161,92.7828,92.8508,13900.0
2014-03-31 12:35:00,95.55,95.57,95.22,95.26,13800.0,92.8994,92.9189,92.5786,92.6175,13800.0
2014-03-31 12:40:00,95.26,95.39,95.26,95.36,6600.0,92.6175,92.7439,92.6175,92.7147,6600.0
2014-03-31 12:45:00,95.36,95.43,95.21,95.42,9300.0,92.7147,92.7828,92.5689,92.7731,9300.0
2014-03-31 12:50:00,95.49,95.49,95.38,95.48,5000.0,92.8411,92.8411,92.7342,92.8314,5000.0
2014-03-31 12:55:00,95.49,95.51,95.46,95.48,3300.0,92.8411,92.8606,92.8119,92.8314,3300.0
2014-03-31 13:00:00,95.48,95.49,95.31,95.38,5700.0,92.8314,92.8411,92.6661,92.7342,5700.0
2014-03-31 13:05:00,95.37,95.4,95.2,95.28,11200.0,92.7244,92.7536,92.5592,92.6369,11200.0
2014-03-31 13:10:00,95.24,95.3,95.03,95.09,9800.0,92.598,92.6564,92.3939,92.4522,9800.0
2014-03-31 13:15:00,95.1,95.18,95.03,95.16,3900.0,92.4619,92.5397,92.3939,92.5203,3900.0
2014-03-31 13:20:00,95.21,95.23,94.96,94.96,6700.0,92.5689,92.5883,92.3258,92.3258,6700.0
2014-03-31 13:25:00,94.96,95.02,94.95,95.0,13100.0,92.3258,92.3842,92.3161,92.3647,13100.0
2014-03-31 13:30:00,95.03,95.2,95.03,95.18,4800.0,92.3939,92.5592,92.3939,92.5397,4800.0
2014-03-31 13:35:00,95.13,95.16,94.92,94.92,6500.0,92.4911,92.5203,92.2869,92.2869,6500.0
2014-03-31 13:40:00,94.92,95.12,94.9,95.07,6100.0,92.2869,92.4814,92.2675,92.4328,6100.0
2014-03-31 13:45:00,95.11,95.14,95.01,95.03,12100.0,92.4717,92.5008,92.3744,92.3939,12100.0
2014-03-31 13:50:00,95.05,95.05,94.92,94.96,5000.0,92.4133,92.4133,92.2869,92.3258,5000.0
2014-03-31 13:55:00,94.92,94.92,94.67,94.75,5300.0,92.2869,92.2869,92.0439,92.1216,5300.0
2014-03-31 14:00:00,94.73,95.06,94.73,94.98,4000.0,92.1022,92.423,92.1022,92.3453,4000.0
2014-03-31 14:05:00,94.99,95.18,94.94,95.18,2700.0,92.355,92.5397,92.3064,92.5397,2700.0
2014-03-31 14:10:00,95.13,95.22,94.9,94.97,6300.0,92.4911,92.5786,92.2675,92.3355,6300.0
2014-03-31 14:15:00,94.96,95.29,94.96,95.14,7100.0,92.3258,92.6467,92.3258,92.5008,7100.0
2014-03-31 14:20:00,95.13,95.13,94.96,94.96,2300.0,92.4911,92.4911,92.3258,92.3258,2300.0
2014-03-31 14:25:00,94.93,95.01,94.88,94.97,2500.0,92.2966,92.3744,92.248,92.3355,2500.0
2014-03-31 14:30:00,94.96,95.01,94.92,95.01,2400.0,92.3258,92.3744,92.2869,92.3744,2400.0
2014-03-31 14:35:00,95.0,95.19,95.0,95.19,3100.0,92.3647,92.5494,92.3647,92.5494,3100.0
2014-03-31 14:40:00,95.19,95.2,95.1,95.12,4100.0,92.5494,92.5592,92.4619,92.4814,4100.0
2014-03-31 14:45:00,95.14,95.16,95.02,95.07,11500.0,92.5008,92.5203,92.3842,92.4328,11500.0
2014-03-31 14:50:00,95.09,95.1,95.03,95.05,5100.0,92.4522,92.4619,92.3939,92.4133,5100.0
2014-03-31 14:55:00,95.11,95.15,95.06,95.06,18600.0,92.4717,92.5105,92.423,92.423,18600.0
2014-03-31 15:00:00,95.07,95.07,94.91,94.99,16700.0,92.4328,92.4328,92.2772,92.355,16700.0
2014-03-31 15:05:00,94.99,95.08,94.96,95.08,5500.0,92.355,92.4425,92.3258,92.4425,5500.0
2014-03-31 15:10:00,95.08,95.08,94.98,94.99,8100.0,92.4425,92.4425,92.3453,92.355,8100.0
2014-03-31 15:15:00,94.98,95.05,94.94,94.94,4300.0,92.3453,92.4133,92.3064,92.3064,4300.0
2014-03-31 15:20:00,94.97,95.06,94.97,95.03,12200.0,92.3355,92.423,92.3355,92.3939,12200.0
2014-03-31 15:25:00,95.03,95.05,94.96,94.99,14700.0,92.3939,92.4133,92.3258,92.355,14700.0
2014-03-31 15:30:00,95.0,95.08,94.99,95.01,19000.0,92.3647,92.4425,92.355,92.3744,19000.0
2014-03-31 15:35:00,95.02,95.04,94.98,94.99,26500.0,92.3842,92.4036,92.3453,92.355,26500.0
2014-03-31 15:40:00,94.97,95.02,94.8,94.84,19100.0,92.3355,92.3842,92.1703,92.2091,19100.0
2014-03-31 15:45:00,94.83,94.92,94.79,94.9,27500.0,92.1994,92.2869,92.1605,92.2675,27500.0
2014-03-31 15:50:00,94.9,94.98,94.89,94.93,53800.0,92.2675,92.3453,92.2578,92.2966,53800.0
2014-03-31 15:55:00,94.94,95.01,94.89,94.98,75000.0,92.3064,92.3744,92.2578,92.3453,75000.0
2014-04-01 09:30:00,95.2,95.7,95.03,95.56,40900.0,92.5592,93.0453,92.3939,92.9092,40900.0
2014-04-01 09:35:00,95.68,95.8,95.19,95.25,20000.0,93.0258,93.1425,92.5494,92.6078,20000.0
2014-04-01 09:40:00,95.38,95.73,95.28,95.28,14100.0,92.7342,93.0745,92.6369,92.6369,14100.0
2014-04-01 09:45:00,95.25,95.67,95.25,95.53,11200.0,92.6078,93.0161,92.6078,92.88,11200.0
2014-04-01 09:50:00,95.53,95.84,95.41,95.84,14300.0,92.88,93.1814,92.7633,93.1814,14300.0
2014-04-01 09:55:00,95.81,95.84,95.63,95.75,27500.0,93.1522,93.1814,92.9772,93.0939,27500.0
2014-04-01 10:00:00,95.82,96.29,95.82,96.29,20000.0,93.162,93.6189,93.162,93.6189,20000.0
2014-04-01 10:05:00,96.24,96.55,96.24,96.5,14300.0,93.5703,93.8717,93.5703,93.8231,14300.0
2014-04-01 10:10:00,96.5,96.72,96.02,96.06,31000.0,93.8231,94.037,93.3564,93.3953,31000.0
2014-04-01 10:15:00,96.05,96.14,95.96,96.0,20400.0,93.3856,93.4731,93.2981,93.337,20400.0
2014-04-01 10:20:00,96.0,96.1,95.94,96.01,17300.0,93.337,93.4342,93.2786,93.3467,17300.0
2014-04-01 10:25:00,96.04,96.11,95.9,96.1,59800.0,93.3759,93.4439,93.2397,93.4342,59800.0
2014-04-01 10:30:00,96.1,96.33,96.08,96.3,27900.0,93.4342,93.6578,93.4147,93.6286,27900.0
2014-04-01 10:35:00,96.28,96.3,96.11,96.2,7000.0,93.6092,93.6286,93.4439,93.5314,7000.0
2014-04-01 10:40:00,96.21,96.33,96.17,96.28,11500.0,93.5411,93.6578,93.5023,93.6092,11500.0
2014-04-01 10:45:00,96.25,96.26,96.09,96.18,27400.0,93.58,93.5898,93.4245,93.512,27400.0
2014-04-01 10:50:00,96.17,96.25,95.79,95.83,27400.0,93.5023,93.58,93.1328,93.1717,27400.0
2014-04-01 10:55:00,95.86,96.0,95.83,95.94,9600.0,93.2009,93.337,93.1717,93.2786,9600.0
2014-04-01 11:00:00,95.97,95.97,95.75,95.79,4500.0,93.3078,93.3078,93.0939,93.1328,4500.0
2014-04-01 11:05:00,95.75,95.95,95.75,95.95,22400.0,93.0939,93.2884,93.0939,93.2884,22400.0
2014-04-01 11:10:00,95.95,96.0,95.86,95.87,10200.0,93.2884,93.337,93.2009,93.2106,10200.0
2014-04-01 11:15:00,95.8,95.89,95.75,95.83,7000.0,93.1425,93.23,93.0939,93.1717,7000.0
2014-04-01 11:20:00,95.81,95.91,95.8,95.85,10100.0,93.1522,93.2495,93.1425,93.1911,10100.0
2014-04-01 11:25:00,95.87,95.87,95.75,95.8,8300.0,93.2106,93.2106,93.0939,93.1425,8300.0
2014-04-01 11:30:00,95.84,95.99,95.83,95.98,3200.0,93.1814,93.3272,93.1717,93.3175,3200.0
2014-04-01 11:35:00,96.0,96.12,96.0,96.11,3700.0,93.337,93.4536,93.337,93.4439,3700.0
2014-04-01 11:40:00,96.13,96.13,96.07,96.11,4500.0,93.4634,93.4634,93.405,93.4439,4500.0
2014-04-01 11:45:00,96.13,96.14,96.06,96.06,12500.0,93.4634,93.4731,93.3953,93.3953,12500.0
2014-04-01 11:50:00,96.05,96.06,96.0,96.01,4800.0,93.3856,93.3953,93.337,93.3467,4800.0
2014-04-01 11:55:00,96.05,96.13,96.01,96.03,11800.0,93.3856,93.4634,93.3467,93.3661,11800.0
2014-04-01 12:00:00,96.02,96.06,95.73,95.83,7500.0,93.3564,93.3953,93.0745,93.1717,7500.0
2014-04-01 12:05:00,95.86,95.86,95.75,95.85,3600.0,93.2009,93.2009,93.0939,93.1911,3600.0
2014-04-01 12:10:00,95.88,95.88,95.82,95.86,4100.0,93.2203,93.2203,93.162,93.2009,4100.0
2014-04-01 12:15:00,95.88,96.05,95.88,96.05,4100.0,93.2203,93.3856,93.2203,93.3856,4100.0
2014-04-01 12:20:00,96.13,96.14,95.99,95.99,3800.0,93.4634,93.4731,93.3272,93.3272,3800.0
2014-04-01 12:25:00,96.0,96.02,95.97,96.0,1500.0,93.337,93.3564,93.3078,93.337,1500.0
2014-04-01 12:30:00,96.04,96.04,95.82,95.82,4200.0,93.3759,93.3759,93.162,93.162,4200.0
2014-04-01 12:35:00,95.83,95.92,95.82,95.86,4400.0,93.1717,93.2592,93.162,93.2009,4400.0
2014-04-01 12:40:00,95.89,95.99,95.82,95.99,8400.0,93.23,93.3272,93.162,93.3272,8400.0
2014-04-01 12:45:00,95.99,96.0,95.85,95.92,5700.0,93.3272,93.337,93.1911,93.2592,5700.0
2014-04-01 12:50:00,95.91,95.94,95.89,95.9,6600.0,93.2495,93.2786,93.23,93.2397,6600.0
2014-04-01 12:55:00,95.89,95.89,95.78,95.8,5100.0,93.23,93.23,93.1231,93.1425,5100.0
2014-04-01 13:00:00,95.77,95.81,95.7,95.81,11800.0,93.1133,93.1522,93.0453,93.1522,11800.0
2014-04-01 13:05:00,95.81,95.82,95.75,95.76,3400.0,93.1522,93.162,93.0939,93.1036,3400.0
2014-04-01 13:10:00,95.8,95.82,95.75,95.76,3700.0,93.1425,93.162,93.0939,93.1036,3700.0
2014-04-01 13:15:00,95.72,95.85,95.72,95.77,4100.0,93.0647,93.1911,93.0647,93.1133,4100.0
2014-04-01 13:20:00,95.78,95.86,95.7,95.84,8900.0,93.1231,93.2009,93.0453,93.1814,8900.0
2014-04-01 13:25:00,95.91,96.01,95.9,96.01,4400.0,93.2495,93.3467,93.2397,93.3467,4400.0
2014-04-01 13:30:00,95.98,96.0,95.81,95.81,2500.0,93.3175,93.337,93.1522,93.1522,2500.0
2014-04-01 13:35:00,95.8,95.82,95.75,95.78,6000.0,93.1425,93.162,93.0939,93.1231,6000.0
2014-04-01 13:40:00,95.81,95.9,95.81,95.88,5300.0,93.1522,93.2397,93.1522,93.2203,5300.0
2014-04-01 13:45:00,95.88,95.9,95.8,95.84,4400.0,93.2203,93.2397,93.1425,93.1814,4400.0
2014-04-01 13:50:00,95.84,95.91,95.83,95.91,4100.0,93.1814,93.2495,93.1717,93.2495,4100.0
2014-04-01 13:55:00,95.92,96.0,95.89,95.89,14900.0,93.2592,93.337,93.23,93.23,14900.0
2014-04-01 14:00:00,95.89,95.96,95.89,95.96,4000.0,93.23,93.2981,93.23,93.2981,4000.0
2014-04-01 14:05:00,95.97,96.05,95.97,96.03,5200.0,93.3078,93.3856,93.3078,93.3661,5200.0
2014-04-01 14:10:00,96.02,96.07,95.96,95.97,7100.0,93.3564,93.405,93.2981,93.3078,7100.0
2014-04-01 14:15:00,95.98,95.99,95.89,95.91,9800.0,93.3175,93.3272,93.23,93.2495,9800.0
2014-04-01 14:20:00,95.9,95.98,95.87,95.92,5200.0,93.2397,93.3175,93.2106,93.2592,5200.0
2014-04-01 14:25:00,95.89,95.93,95.87,95.89,9700.0,93.23,93.2689,93.2106,93.23,9700.0
2014-04-01 14:30:00,95.89,95.92,95.8,95.83,15700.0,93.23,93.2592,93.1425,93.1717,15700.0
2014-04-01 14:35:00,95.82,95.84,95.8,95.82,4200.0,93.162,93.1814,93.1425,93.162,4200.0
2014-04-01 14:40:00,95.82,95.85,95.74,95.77,12800.0,93.162,93.1911,93.0842,93.1133,12800.0
2014-04-01 14:45:00,95.78,95.8,95.74,95.75,9400.0,93.1231,93.1425,93.0842,93.0939,9400.0
2014-04-01 14:50:00,95.75,95.77,95.74,95.75,5900.0,93.0939,93.1133,93.0842,93.0939,5900.0
2014-04-01 14:55:00,95.75,95.77,95.74,95.76,16900.0,93.0939,93.1133,93.0842,93.1036,16900.0
2014-04-01 15:00:00,95.77,95.77,95.73,95.73,6600.0,93.1133,93.1133,93.0745,93.0745,6600.0
2014-04-01 15:05:00,95.74,95.78,95.73,95.76,9100.0,93.0842,93.1231,93.0745,93.1036,9100.0
2014-04-01 15:10:00,95.76,95.79,95.73,95.76,12600.0,93.1036,93.1328,93.0745,93.1036,12600.0
2014-04-01 15:15:00,95.77,95.8,95.74,95.74,6000.0,93.1133,93.1425,93.0842,93.0842,6000.0
2014-04-01 15:20:00,95.75,95.77,95.71,95.72,17100.0,93.0939,93.1133,93.055,93.0647,17100.0
2014-04-01 15:25:00,95.73,95.83,95.72,95.82,20100.0,93.0745,93.1717,93.0647,93.162,20100.0
2014-04-01 15:30:00,95.82,95.9,95.73,95.88,25900.0,93.162,93.2397,93.0745,93.2203,25900.0
2014-04-01 15:35:00,95.89,95.9,95.79,95.79,18800.0,93.23,93.2397,93.1328,93.1328,18800.0
2014-04-01 15:40:00,95.81,95.9,95.78,95.86,23800.0,93.1522,93.2397,93.1231,93.2009,23800.0
2014-04-01 15:45:00,95.86,95.9,95.81,95.82,54600.0,93.2009,93.2397,93.1522,93.162,54600.0
2014-04-01 15:50:00,95.83,95.92,95.82,95.91,74200.0,93.1717,93.2592,93.162,93.2495,74200.0
2014-04-01 15:55:00,95.91,95.94,95.84,95.93,59400.0,93.2495,93.2786,93.1814,93.2689,59400.0
2014-04-02 09:30:00,96.62,96.67,96.04,96.11,19600.0,93.9398,93.9884,93.3759,93.4439,19600.0
2014-04-02 09:35:00,96.11,96.25,95.74,95.84,22700.0,93.4439,93.58,93.0842,93.1814,22700.0
2014-04-02 09:40:00,95.89,96.16,95.84,95.95,12900.0,93.23,93.4925,93.1814,93.2884,12900.0
2014-04-02 09:45:00,95.99,96.14,95.95,95.95,16200.0,93.3272,93.4731,93.2884,93.2884,16200.0
2014-04-02 09:50:00,95.88,96.05,95.78,95.91,11600.0,93.2203,93.3856,93.1231,93.2495,11600.0
2014-04-02 09:55:00,95.96,96.03,95.71,95.74,18000.0,93.2981,93.3661,93.055,93.0842,18000.0
2014-04-02 10:00:00,95.83,95.94,95.62,95.73,9300.0,93.1717,93.2786,92.9675,93.0745,9300.0
2014-04-02 10:05:00,95.8,95.9,95.72,95.8,7200.0,93.1425,93.2397,93.0647,93.1425,7200.0
2014-04-02 10:10:00,95.87,95.87,95.35,95.35,12900.0,93.2106,93.2106,92.705,92.705,12900.0
2014-04-02 10:15:00,95.32,95.43,95.25,95.26,11000.0,92.6758,92.7828,92.6078,92.6175,11000.0
2014-04-02 10:20:00,95.34,95.51,95.27,95.4,28700.0,92.6953,92.8606,92.6272,92.7536,28700.0
2014-04-02 10:25:00,95.4,95.71,95.4,95.68,11200.0,92.7536,93.055,92.7536,93.0258,11200.0
2014-04-02 10:30:00,95.68,95.75,95.59,95.61,12200.0,93.0258,93.0939,92.9383,92.9578,12200.0
2014-04-02 10:35:00,95.66,95.71,95.57,95.57,18900.0,93.0064,93.055,92.9189,92.9189,18900.0
2014-04-02 10:40:00,95.6,95.67,95.56,95.56,18700.0,92.9481,93.0161,92.9092,92.9092,18700.0
2014-04-02 10:45:00,95.54,95.65,95.49,95.49,10100.0,92.8897,92.9967,92.8411,92.8411,10100.0
2014-04-02 10:50:00,95.48,95.56,95.38,95.5,13000.0,92.8314,92.9092,92.7342,92.8508,13000.0
2014-04-02 10:55:00,95.51,95.69,95.47,95.51,7000.0,92.8606,93.0356,92.8217,92.8606,7000.0
2014-04-02 11:00:00,95.54,95.56,95.41,95.56,9700.0,92.8897,92.9092,92.7633,92.9092,9700.0
2014-04-02 11:05:00,95.59,95.6,95.46,95.56,14800.0,92.9383,92.9481,92.8119,92.9092,14800.0
2014-04-02 11:10:00,95.57,95.62,95.41,95.46,8900.0,92.9189,92.9675,92.7633,92.8119,8900.0
2014-04-02 11:15:00,95.45,95.52,95.34,95.36,11800.0,92.8022,92.8703,92.6953,92.7147,11800.0
2014-04-02 11:20:00,95.36,95.48,95.36,95.4,6300.0,92.7147,92.8314,92.7147,92.7536,6300.0
2014-04-02 11:25:00,95.45,95.49,95.28,95.29,13300.0,92.8022,92.8411,92.6369,92.6467,13300.0
2014-04-02 11:30:00,95.3,95.37,95.07,95.09,36100.0,92.6564,92.7244,92.4328,92.4522,36100.0
2014-04-02 11:35:00,95.09,95.26,94.95,95.17,27000.0,92.4522,92.6175,92.3161,92.53,27000.0
2014-04-02 11:40:00,95.28,95.35,95.2,95.35,7100.0,92.6369,92.705,92.5592,92.705,7100.0
2014-04-02 11:45:00,95.41,95.44,95.3,95.35,14200.0,92.7633,92.7925,92.6564,92.705,14200.0
2014-04-02 11:50:00,95.39,95.48,95.32,95.45,15900.0,92.7439,92.8314,92.6758,92.8022,15900.0
2014-04-02 11:55:00,95.43,95.56,95.43,95.49,9400.0,92.7828,92.9092,92.7828,92.8411,9400.0
2014-04-02 12:00:00,95.51,95.52,95.4,95.42,13900.0,92.8606,92.8703,92.7536,92.7731,13900.0
2014-04-02 12:05:00,95.41,95.55,95.41,95.49,22300.0,92.7633,92.8994,92.7633,92.8411,22300.0
2014-04-02 12:10:00,95.52,95.61,95.5,95.56,11900.0,92.8703,92.9578,92.8508,92.9092,11900.0
2014-04-02 12:15:00,95.57,95.68,95.5,95.66,42100.0,92.9189,93.0258,92.8508,93.0064,42100.0
2014-04-02 12:20:00,95.63,95.7,95.56,95.6,8000.0,92.9772,93.0453,92.9092,92.9481,8000.0
2014-04-02 12:25:00,95.6,95.63,95.53,95.63,5900.0,92.9481,92.9772,92.88,92.9772,5900.0
2014-04-02 12:30:00,95.64,95.64,95.55,95.63,2000.0,92.987,92.987,92.8994,92.9772,2000.0
2014-04-02 12:35:00,95.61,95.64,95.56,95.58,3100.0,92.9578,92.987,92.9092,92.9286,3100.0
2014-04-02 12:40:00,95.56,95.59,95.49,95.53,4500.0,92.9092,92.9383,92.8411,92.88,4500.0
2014-04-02 12:45:00,95.5,95.5,95.45,95.46,5900.0,92.8508,92.8508,92.8022,92.8119,5900.0
2014-04-02 12:50:00,95.45,95.46,95.37,95.39,5200.0,92.8022,92.8119,92.7244,92.7439,5200.0
2014-04-02 12:55:00,95.36,95.37,95.29,95.36,2500.0,92.7147,92.7244,92.6467,92.7147,2500.0
2014-04-02 13:00:00,95.36,95.46,95.35,95.46,3200.0,92.7147,92.8119,92.705,92.8119,3200.0
2014-04-02 13:05:00,95.45,95.45,95.36,95.38,4400.0,92.8022,92.8022,92.7147,92.7342,4400.0
2014-04-02 13:10:00,95.38,95.47,95.38,95.46,7500.0,92.7342,92.8217,92.7342,92.8119,7500.0
2014-04-02 13:15:00,95.47,95.47,95.44,95.45,6200.0,92.8217,92.8217,92.7925,92.8022,6200.0
2014-04-02 13:20:00,95.44,95.45,95.32,95.32,14000.0,92.7925,92.8022,92.6758,92.6758,14000.0
2014-04-02 13:25:00,95.3,95.35,95.21,95.33,6300.0,92.6564,92.705,92.5689,92.6856,6300.0
2014-04-02 13:30:00,95.34,95.42,95.31,95.35,4800.0,92.6953,92.7731,92.6661,92.705,4800.0
2014-04-02 13:35:00,95.34,95.39,95.05,95.05,11100.0,92.6953,92.7439,92.4133,92.4133,11100.0
2014-04-02 13:40:00,95.08,95.16,95.03,95.04,15800.0,92.4425,92.5203,92.3939,92.4036,15800.0
2014-04-02 13:45:00,95.01,95.04,94.97,95.0,9200.0,92.3744,92.4036,92.3355,92.3647,9200.0
2014-04-02 13:50:00,94.96,95.15,94.96,95.1,10400.0,92.3258,92.5105,92.3258,92.4619,10400.0
2014-04-02 13:55:00,95.07,95.14,95.03,95.14,5900.0,92.4328,92.5008,92.3939,92.5008,5900.0
2014-04-02 14:00:00,95.18,95.26,95.14,95.15,11700.0,92.5397,92.6175,92.5008,92.5105,11700.0
2014-04-02 14:05:00,95.18,95.25,95.17,95.18,8500.0,92.5397,92.6078,92.53,92.5397,8500.0
2014-04-02 14:10:00,95.18,95.18,95.11,95.15,4400.0,92.5397,92.5397,92.4717,92.5105,4400.0
2014-04-02 14:15:00,95.17,95.18,95.02,95.02,11600.0,92.53,92.5397,92.3842,92.3842,11600.0
2014-04-02 14:20:00,95.0,95.06,94.96,94.99,9300.0,92.3647,92.423,92.3258,92.355,9300.0
2014-04-02 14:25:00,94.99,95.01,94.85,94.97,7900.0,92.355,92.3744,92.2189,92.3355,7900.0
2014-04-02 14:30:00,94.96,94.99,94.9,94.9,10800.0,92.3258,92.355,92.2675,92.2675,10800.0
2014-04-02 14:35:00,94.88,95.0,94.88,94.95,9000.0,92.248,92.3647,92.248,92.3161,9000.0
2014-04-02 14:40:00,94.93,95.06,94.87,95.05,9700.0,92.2966,92.423,92.2383,92.4133,9700.0
2014-04-02 14:45:00,95.04,95.04,94.86,94.93,10100.0,92.4036,92.4036,92.2286,92.2966,10100.0
2014-04-02 14:50:00,94.94,94.95,94.87,94.95,7600.0,92.3064,92.3161,92.2383,92.3161,7600.0
2014-04-02 14:55:00,94.96,95.0,94.88,95.0,10100.0,92.3258,92.3647,92.248,92.3647,10100.0
2014-04-02 15:00:00,95.0,95.01,94.91,94.93,11600.0,92.3647,92.3744,92.2772,92.2966,11600.0
2014-04-02 15:05:00,94.95,95.03,94.94,95.03,6300.0,92.3161,92.3939,92.3064,92.3939,6300.0
2014-04-02 15:10:00,95.06,95.14,95.01,95.14,12100.0,92.423,92.5008,92.3744,92.5008,12100.0
2014-04-02 15:15:00,95.15,95.15,94.97,95.02,17600.0,92.5105,92.5105,92.3355,92.3842,17600.0
2014-04-02 15:20:00,95.01,95.08,94.95,94.95,15700.0,92.3744,92.4425,92.3161,92.3161,15700.0
2014-04-02 15:25:00,94.97,95.09,94.97,95.06,21800.0,92.3355,92.4522,92.3355,92.423,21800.0
2014-04-02 15:30:00,95.1,95.18,95.07,95.11,32900.0,92.4619,92.5397,92.4328,92.4717,32900.0
2014-04-02 15:35:00,95.1,95.19,95.08,95.18,29600.0,92.4619,92.5494,92.4425,92.5397,29600.0
2014-04-02 15:40:00,95.18,95.33,95.11,95.32,35800.0,92.5397,92.6856,92.4717,92.6758,35800.0
2014-04-02 15:45:00,95.34,95.36,95.1,95.1,48500.0,92.6953,92.7147,92.4619,92.4619,48500.0
2014-04-02 15:50:00,95.1,95.12,95.0,95.03,50400.0,92.4619,92.4814,92.3647,92.3939,50400.0
2014-04-02 15:55:00,95.04,95.11,94.98,95.04,54500.0,92.4036,92.4717,92.3453,92.4036,54500.0
2014-04-03 09:30:00,94.75,95.84,94.75,95.65,53600.0,92.1216,93.1814,92.1216,92.9967,53600.0
2014-04-03 09:35:00,95.65,95.65,95.14,95.59,14200.0,92.9967,92.9967,92.5008,92.9383,14200.0
2014-04-03 09:40:00,95.57,95.71,95.49,95.6,14400.0,92.9189,93.055,92.8411,92.9481,14400.0
2014-04-03 09:45:00,95.64,95.7,95.31,95.35,32100.0,92.987,93.0453,92.6661,92.705,32100.0
2014-04-03 09:50:00,95.35,95.43,95.07,95.24,19100.0,92.705,92.7828,92.4328,92.598,19100.0
2014-04-03 09:55:00,95.27,95.61,95.23,95.55,16900.0,92.6272,92.9578,92.5883,92.8994,16900.0
2014-04-03 10:00:00,95.5,95.53,95.12,95.24,16800.0,92.8508,92.88,92.4814,92.598,16800.0
2014-04-03 10:05:00,95.21,95.43,94.93,95.23,12600.0,92.5689,92.7828,92.2966,92.5883,12600.0
2014-04-03 10:10:00,95.23,95.48,95.15,95.48,12600.0,92.5883,92.8314,92.5105,92.8314,12600.0
2014-04-03 10:15:00,95.43,95.45,95.12,95.12,8900.0,92.7828,92.8022,92.4814,92.4814,8900.0
2014-04-03 10:20:00,95.1,95.25,95.0,95.19,17900.0,92.4619,92.6078,92.3647,92.5494,17900.0
2014-04-03 10:25:00,95.16,95.22,94.8,94.82,20300.0,92.5203,92.5786,92.1703,92.1897,20300.0
2014-04-03 10:30:00,94.81,94.84,94.48,94.5,13900.0,92.18,92.2091,91.8591,91.8786,13900.0
2014-04-03 10:35:00,94.5,94.57,94.26,94.26,10300.0,91.8786,91.9466,91.6452,91.6452,10300.0
2014-04-03 10:40:00,94.29,94.66,94.26,94.26,13800.0,91.6744,92.0341,91.6452,91.6452,13800.0
2014-04-03 10:45:00,94.27,94.61,94.26,94.61,13200.0,91.655,91.9855,91.6452,91.9855,13200.0
2014-04-03 10:50:00,94.62,94.69,94.31,94.41,9400.0,91.9952,92.0633,91.6938,91.7911,9400.0
2014-04-03 10:55:00,94.44,94.55,94.28,94.54,15300.0,91.8202,91.9272,91.6647,91.9175,15300.0
2014-04-03 11:00:00,94.55,94.66,94.5,94.66,8400.0,91.9272,92.0341,91.8786,92.0341,8400.0
2014-04-03 11:05:00,94.67,94.74,94.59,94.72,9200.0,92.0439,92.1119,91.9661,92.0925,9200.0
2014-04-03 11:10:00,94.73,94.94,94.73,94.86,19900.0,92.1022,92.3064,92.1022,92.2286,19900.0
2014-04-03 11:15:00,94.83,94.83,94.78,94.8,13500.0,92.1994,92.1994,92.1508,92.1703,13500.0
2014-04-03 11:20:00,94.8,94.84,94.51,94.54,21300.0,92.1703,92.2091,91.8883,91.9175,21300.0
2014-04-03 11:25:00,94.6,94.62,94.44,94.46,10000.0,91.9758,91.9952,91.8202,91.8397,10000.0
2014-04-03 11:30:00,94.46,94.46,94.27,94.3,16700.0,91.8397,91.8397,91.655,91.6841,16700.0
2014-04-03 11:35:00,94.29,94.3,94.19,94.28,10100.0,91.6744,91.6841,91.5772,91.6647,10100.0
2014-04-03 11:40:00,94.31,94.38,94.19,94.23,11000.0,91.6938,91.7619,91.5772,91.6161,11000.0
2014-04-03 11:45:00,94.23,94.23,94.01,94.02,11300.0,91.6161,91.6161,91.4022,91.4119,11300.0
2014-04-03 11:50:00,94.01,94.06,93.83,93.84,26400.0,91.4022,91.4508,91.2272,91.2369,26400.0
2014-04-03 11:55:00,93.86,93.86,93.5,93.51,32900.0,91.2563,91.2563,90.9063,90.916,32900.0
2014-04-03 12:00:00,93.52,93.98,93.44,93.98,26500.0,90.9258,91.373,90.848,91.373,26500.0
2014-04-03 12:05:00,94.0,94.24,94.0,94.21,18500.0,91.3924,91.6258,91.3924,91.5966,18500.0
2014-04-03 12:10:00,94.23,94.34,94.14,94.33,24300.0,91.6161,91.723,91.5286,91.7133,24300.0
2014-04-03 12:15:00,94.33,94.33,94.0,94.05,12500.0,91.7133,91.7133,91.3924,91.4411,12500.0
2014-04-03 12:20:00,94.05,94.22,94.04,94.17,7100.0,91.4411,91.6063,91.4313,91.5577,7100.0
2014-04-03 12:25:00,94.12,94.32,94.04,94.32,14800.0,91.5091,91.7036,91.4313,91.7036,14800.0
2014-04-03 12:30:00,94.31,94.31,94.18,94.19,6300.0,91.6938,91.6938,91.5675,91.5772,6300.0
2014-04-03 12:35:00,94.18,94.18,93.9,93.9,15900.0,91.5675,91.5675,91.2952,91.2952,15900.0
2014-04-03 12:40:00,93.9,94.05,93.9,93.94,7800.0,91.2952,91.4411,91.2952,91.3341,7800.0
2014-04-03 12:45:00,93.97,93.97,93.78,93.8,27000.0,91.3633,91.3633,91.1785,91.198,27000.0
2014-04-03 12:50:00,93.81,93.93,93.8,93.93,8700.0,91.2077,91.3244,91.198,91.3244,8700.0
2014-04-03 12:55:00,93.98,94.04,93.9,93.91,15600.0,91.373,91.4313,91.2952,91.3049,15600.0
2014-04-03 13:00:00,93.89,94.09,93.81,94.07,9300.0,91.2855,91.4799,91.2077,91.4605,9300.0
2014-04-03 13:05:00,94.08,94.14,94.0,94.03,8100.0,91.4702,91.5286,91.3924,91.4216,8100.0
2014-04-03 13:10:00,94.03,94.06,93.86,93.93,11600.0,91.4216,91.4508,91.2563,91.3244,11600.0
2014-04-03 13:15:00,93.92,93.94,93.83,93.89,8300.0,91.3147,91.3341,91.2272,91.2855,8300.0
2014-04-03 13:20:00,93.88,93.88,93.75,93.83,27700.0,91.2758,91.2758,91.1494,91.2272,27700.0
2014-04-03 13:25:00,93.84,94.32,93.8,94.32,43900.0,91.2369,91.7036,91.198,91.7036,43900.0
2014-04-03 13:30:00,94.32,94.32,94.24,94.3,5700.0,91.7036,91.7036,91.6258,91.6841,5700.0
2014-04-03 13:35:00,94.35,94.39,94.26,94.33,10900.0,91.7327,91.7716,91.6452,91.7133,10900.0
2014-04-03 13:40:00,94.38,94.75,94.38,94.75,10300.0,91.7619,92.1216,91.7619,92.1216,10300.0
2014-04-03 13:45:00,94.76,94.89,94.72,94.76,12700.0,92.1314,92.2578,92.0925,92.1314,12700.0
2014-04-03 13:50:00,94.73,94.83,94.62,94.68,14000.0,92.1022,92.1994,91.9952,92.0536,14000.0
2014-04-03 13:55:00,94.72,94.74,94.55,94.56,5900.0,92.0925,92.1119,91.9272,91.9369,5900.0
2014-04-03 14:00:00,94.59,94.59,94.47,94.52,10900.0,91.9661,91.9661,91.8494,91.898,10900.0
2014-04-03 14:05:00,94.51,94.62,94.5,94.6,8000.0,91.8883,91.9952,91.8786,91.9758,8000.0
2014-04-03 14:10:00,94.62,94.69,94.52,94.52,8700.0,91.9952,92.0633,91.898,91.898,8700.0
2014-04-03 14:15:00,94.53,94.55,94.48,94.5,10400.0,91.9077,91.9272,91.8591,91.8786,10400.0
2014-04-03 14:20:00,94.52,94.52,94.21,94.31,14400.0,91.898,91.898,91.5966,91.6938,14400.0
2014-04-03 14:25:00,94.32,94.38,94.31,94.32,9700.0,91.7036,91.7619,91.6938,91.7036,9700.0
2014-04-03 14:30:00,94.32,94.32,94.02,94.05,12400.0,91.7036,91.7036,91.4119,91.4411,12400.0
2014-04-03 14:35:00,94.04,94.07,93.71,93.74,11900.0,91.4313,91.4605,91.1105,91.1397,11900.0
2014-04-03 14:40:00,93.73,94.18,93.73,94.17,15600.0,91.1299,91.5675,91.1299,91.5577,15600.0
2014-04-03 14:45:00,94.17,94.17,94.03,94.08,7700.0,91.5577,91.5577,91.4216,91.4702,7700.0
2014-04-03 14:50:00,94.1,94.33,94.04,94.25,9100.0,91.4897,91.7133,91.4313,91.6355,9100.0
2014-04-03 14:55:00,94.27,94.4,94.21,94.37,11000.0,91.655,91.7814,91.5966,91.7522,11000.0
2014-04-03 15:00:00,94.37,94.46,94.32,94.45,5800.0,91.7522,91.8397,91.7036,91.83,5800.0
2014-04-03 15:05:00,94.44,94.45,94.36,94.44,8200.0,91.8202,91.83,91.7425,91.8202,8200.0
2014-04-03 15:10:00,94.45,94.54,94.27,94.37,12600.0,91.83,91.9175,91.655,91.7522,12600.0
2014-04-03 15:15:00,94.37,94.52,94.36,94.46,8700.0,91.7522,91.898,91.7425,91.8397,8700.0
2014-04-03 15:20:00,94.43,94.5,94.36,94.37,8700.0,91.8105,91.8786,91.7425,91.7522,8700.0
2014-04-03 15:25:00,94.37,94.74,94.37,94.64,20000.0,91.7522,92.1119,91.7522,92.0147,20000.0
2014-04-03 15:30:00,94.65,94.85,94.65,94.85,17900.0,92.0244,92.2189,92.0244,92.2189,17900.0
2014-04-03 15:35:00,94.84,94.99,94.79,94.95,26800.0,92.2091,92.355,92.1605,92.3161,26800.0
2014-04-03 15:40:00,94.95,94.95,94.73,94.8,21500.0,92.3161,92.3161,92.1022,92.1703,21500.0
2014-04-03 15:45:00,94.83,94.93,94.57,94.58,34400.0,92.1994,92.2966,91.9466,91.9564,34400.0
2014-04-03 15:50:00,94.6,94.71,94.46,94.47,46700.0,91.9758,92.0828,91.8397,91.8494,46700.0
2014-04-03 15:55:00,94.47,94.59,94.39,94.55,57300.0,91.8494,91.9661,91.7716,91.9272,57300.0
2014-04-04 09:30:00,95.36,95.45,95.15,95.25,34400.0,92.7147,92.8022,92.5105,92.6078,34400.0
2014-04-04 09:35:00,95.28,95.28,94.74,95.0,13300.0,92.6369,92.6369,92.1119,92.3647,13300.0
2014-04-04 09:40:00,94.88,94.93,94.63,94.8,30400.0,92.248,92.2966,92.005,92.1703,30400.0
2014-04-04 09:45:00,94.75,94.95,94.67,94.81,31800.0,92.1216,92.3161,92.0439,92.18,31800.0
2014-04-04 09:50:00,94.77,94.77,94.58,94.59,20800.0,92.1411,92.1411,91.9564,91.9661,20800.0
2014-04-04 09:55:00,94.58,95.04,94.51,94.88,25200.0,91.9564,92.4036,91.8883,92.248,25200.0
2014-04-04 10:00:00,94.96,95.37,94.79,95.19,13800.0,92.3258,92.7244,92.1605,92.5494,13800.0
2014-04-04 10:05:00,95.24,95.62,95.19,95.5,10600.0,92.598,92.9675,92.5494,92.8508,10600.0
2014-04-04 10:10:00,95.58,95.89,95.55,95.71,12500.0,92.9286,93.23,92.8994,93.055,12500.0
2014-04-04 10:15:00,95.68,95.79,95.52,95.64,7600.0,93.0258,93.1328,92.8703,92.987,7600.0
2014-04-04 10:20:00,95.6,95.6,95.35,95.43,6100.0,92.9481,92.9481,92.705,92.7828,6100.0
2014-04-04 10:25:00,95.49,95.77,95.42,95.77,4400.0,92.8411,93.1133,92.7731,93.1133,4400.0
2014-04-04 10:30:00,95.82,95.94,95.49,95.49,9300.0,93.162,93.2786,92.8411,92.8411,9300.0
2014-04-04 10:35:00,95.48,95.65,95.36,95.45,6700.0,92.8314,92.9967,92.7147,92.8022,6700.0
2014-04-04 10:40:00,95.54,95.58,95.16,95.22,15800.0,92.8897,92.9286,92.5203,92.5786,15800.0
2014-04-04 10:45:00,95.16,95.2,94.9,94.9,6500.0,92.5203,92.5592,92.2675,92.2675,6500.0
2014-04-04 10:50:00,94.89,95.13,94.86,95.03,12800.0,92.2578,92.4911,92.2286,92.3939,12800.0
2014-04-04 10:55:00,95.04,95.04,94.63,94.74,7000.0,92.4036,92.4036,92.005,92.1119,7000.0
2014-04-04 11:00:00,94.72,94.72,94.55,94.57,6700.0,92.0925,92.0925,91.9272,91.9466,6700.0
2014-04-04 11:05:00,94.57,94.57,94.13,94.23,21800.0,91.9466,91.9466,91.5188,91.6161,21800.0
2014-04-04 11:10:00,94.1,94.16,94.09,94.14,7800.0,91.4897,91.548,91.4799,91.5286,7800.0
2014-04-04 11:15:00,94.15,94.16,93.74,93.74,12500.0,91.5383,91.548,91.1397,91.1397,12500.0
2014-04-04 11:20:00,93.7,93.83,93.5,93.5,9400.0,91.1008,91.2272,90.9063,90.9063,9400.0
2014-04-04 11:25:00,93.5,93.5,93.22,93.36,15800.0,90.9063,90.9063,90.6341,90.7702,15800.0
2014-04-04 11:30:00,93.34,93.85,93.34,93.77,9400.0,90.7508,91.2466,90.7508,91.1688,9400.0
2014-04-04 11:35:00,93.69,93.69,93.34,93.42,8200.0,91.091,91.091,90.7508,90.8285,8200.0
2014-04-04 11:40:00,93.44,93.44,93.05,93.06,9700.0,90.848,90.848,90.4688,90.4785,9700.0
2014-04-04 11:45:00,93.05,93.05,92.6,92.62,38100.0,90.4688,90.4688,90.0313,90.0507,38100.0
2014-04-04 11:50:00,92.65,92.7,92.49,92.62,21500.0,90.0799,90.1285,89.9243,90.0507,21500.0
2014-04-04 11:55:00,92.6,93.15,92.57,93.08,11600.0,90.0313,90.566,90.0021,90.498,11600.0
2014-04-04 12:00:00,93.0,93.0,92.72,92.78,32700.0,90.4202,90.4202,90.148,90.2063,32700.0
2014-04-04 12:05:00,92.77,92.93,92.7,92.84,22700.0,90.1966,90.3521,90.1285,90.2646,22700.0
2014-04-04 12:10:00,92.75,92.75,92.38,92.45,18100.0,90.1771,90.1771,89.8174,89.8854,18100.0
2014-04-04 12:15:00,92.4,92.59,92.36,92.45,8700.0,89.8368,90.0216,89.7979,89.8854,8700.0
2014-04-04 12:20:00,92.48,92.83,92.3,92.72,13600.0,89.9146,90.2549,89.7396,90.148,13600.0
2014-04-04 12:25:00,92.75,92.75,92.33,92.45,12000.0,90.1771,90.1771,89.7688,89.8854,12000.0
2014-04-04 12:30:00,92.45,92.56,92.24,92.24,9900.0,89.8854,89.9924,89.6813,89.6813,9900.0
2014-04-04 12:35:00,92.22,92.37,92.14,92.33,15600.0,89.6618,89.8077,89.584,89.7688,15600.0
2014-04-04 12:40:00,92.42,92.48,92.15,92.31,8700.0,89.8563,89.9146,89.5938,89.7493,8700.0
2014-04-04 12:45:00,92.31,92.34,91.91,91.96,20300.0,89.7493,89.7785,89.3604,89.409,20300.0
2014-04-04 12:50:00,92.02,92.02,91.72,91.8,13300.0,89.4674,89.4674,89.1757,89.2535,13300.0
2014-04-04 12:55:00,91.8,91.84,91.32,91.6,28000.0,89.2535,89.2924,88.7868,89.059,28000.0
2014-04-04 13:00:00,91.6,91.73,91.31,91.61,16100.0,89.059,89.1854,88.7771,89.0687,16100.0
2014-04-04 13:05:00,91.64,91.72,91.4,91.61,19600.0,89.0979,89.1757,88.8646,89.0687,19600.0
2014-04-04 13:10:00,91.65,91.99,91.65,91.97,12500.0,89.1076,89.4382,89.1076,89.4188,12500.0
2014-04-04 13:15:00,91.96,92.32,91.96,92.21,9100.0,89.409,89.759,89.409,89.6521,9100.0
2014-04-04 13:20:00,92.18,92.21,91.86,92.03,12100.0,89.6229,89.6521,89.3118,89.4771,12100.0
2014-04-04 13:25:00,92.03,92.17,91.96,92.14,10000.0,89.4771,89.6132,89.409,89.584,10000.0
2014-04-04 13:30:00,92.15,92.25,91.99,92.13,16300.0,89.5938,89.691,89.4382,89.5743,16300.0
2014-04-04 13:35:00,92.11,92.4,92.11,92.3,10200.0,89.5549,89.8368,89.5549,89.7396,10200.0
2014-04-04 13:40:00,92.23,92.38,92.08,92.19,10500.0,89.6715,89.8174,89.5257,89.6327,10500.0
2014-04-04 13:45:00,92.15,92.42,92.15,92.24,11700.0,89.5938,89.8563,89.5938,89.6813,11700.0
2014-04-04 13:50:00,92.24,92.33,92.21,92.32,11500.0,89.6813,89.7688,89.6521,89.759,11500.0
2014-04-04 13:55:00,92.32,92.35,92.16,92.2,10700.0,89.759,89.7882,89.6035,89.6424,10700.0
2014-04-04 14:00:00,92.17,92.28,91.78,91.83,19400.0,89.6132,89.7202,89.234,89.2826,19400.0
2014-04-04 14:05:00,91.8,91.85,91.63,91.66,11900.0,89.2535,89.3021,89.0882,89.1174,11900.0
2014-04-04 14:10:00,91.64,91.82,91.5,91.77,19000.0,89.0979,89.2729,88.9618,89.2243,19000.0
2014-04-04 14:15:00,91.78,92.09,91.76,91.89,15800.0,89.234,89.5354,89.2146,89.341,15800.0
2014-04-04 14:20:00,91.89,92.18,91.89,92.11,20300.0,89.341,89.6229,89.341,89.5549,20300.0
2014-04-04 14:25:00,92.12,92.34,92.07,92.34,38000.0,89.5646,89.7785,89.516,89.7785,38000.0
2014-04-04 14:30:00,92.34,92.35,92.07,92.08,16400.0,89.7785,89.7882,89.516,89.5257,16400.0
2014-04-04 14:35:00,92.08,92.11,91.94,91.99,27500.0,89.5257,89.5549,89.3896,89.4382,27500.0
2014-04-04 14:40:00,91.97,92.05,91.68,91.78,14500.0,89.4188,89.4965,89.1368,89.234,14500.0
2014-04-04 14:45:00,91.75,91.79,91.58,91.7,22400.0,89.2049,89.2438,89.0396,89.1562,22400.0
2014-04-04 14:50:00,91.71,91.77,91.63,91.74,28000.0,89.166,89.2243,89.0882,89.1951,28000.0
2014-04-04 14:55:00,91.72,91.9,91.68,91.9,13900.0,89.1757,89.3507,89.1368,89.3507,13900.0
2014-04-04 15:00:00,91.92,91.93,91.66,91.66,12500.0,89.3701,89.3799,89.1174,89.1174,12500.0
2014-04-04 15:05:00,91.66,91.66,91.5,91.66,21200.0,89.1174,89.1174,88.9618,89.1174,21200.0
2014-04-04 15:10:00,91.66,91.76,91.56,91.73,16500.0,89.1174,89.2146,89.0201,89.1854,16500.0
2014-04-04 15:15:00,91.75,91.99,91.69,91.99,18400.0,89.2049,89.4382,89.1465,89.4382,18400.0
2014-04-04 15:20:00,91.97,92.04,91.9,91.97,18200.0,89.4188,89.4868,89.3507,89.4188,18200.0
2014-04-04 15:25:00,91.96,92.1,91.79,92.1,19400.0,89.409,89.5452,89.2438,89.5452,19400.0
2014-04-04 15:30:00,92.08,92.37,92.02,92.13,37900.0,89.5257,89.8077,89.4674,89.5743,37900.0
2014-04-04 15:35:00,92.13,92.2,92.02,92.02,25400.0,89.5743,89.6424,89.4674,89.4674,25400.0
2014-04-04 15:40:00,92.02,92.11,91.93,91.98,41500.0,89.4674,89.5549,89.3799,89.4285,41500.0
2014-04-04 15:45:00,91.97,92.12,91.9,92.08,50600.0,89.4188,89.5646,89.3507,89.5257,50600.0
2014-04-04 15:50:00,92.09,92.12,91.89,91.99,50400.0,89.5354,89.5646,89.341,89.4382,50400.0
2014-04-04 15:55:00,91.99,92.03,91.79,91.86,62400.0,89.4382,89.4771,89.2438,89.3118,62400.0
2014-04-07 09:30:00,91.35,91.4,91.1,91.36,31800.0,88.816,88.8646,88.5729,88.8257,31800.0
2014-04-07 09:35:00,91.41,91.44,90.44,90.63,39700.0,88.8743,88.9035,87.9312,88.1159,39700.0
2014-04-07 09:40:00,90.63,90.72,89.69,89.94,78800.0,88.1159,88.2034,87.202,87.4451,78800.0
2014-04-07 09:45:00,90.01,90.01,89.75,89.79,58300.0,87.5131,87.5131,87.2603,87.2992,58300.0
2014-04-07 09:50:00,89.77,89.77,88.83,89.19,109600.0,87.2798,87.2798,86.3659,86.7159,109600.0
2014-04-07 09:55:00,89.45,89.66,89.25,89.6,53500.0,86.9687,87.1728,86.7742,87.1145,53500.0
2014-04-07 10:00:00,89.66,89.97,89.64,89.9,59700.0,87.1728,87.4742,87.1534,87.4062,59700.0
2014-04-07 10:05:00,89.9,90.35,89.89,90.35,50600.0,87.4062,87.8437,87.3965,87.8437,50600.0
2014-04-07 10:10:00,90.35,90.36,90.07,90.3,25900.0,87.8437,87.8534,87.5715,87.7951,25900.0
2014-04-07 10:15:00,90.26,90.3,89.94,90.16,15800.0,87.7562,87.7951,87.4451,87.659,15800.0
2014-04-07 10:20:00,90.09,90.09,89.74,89.74,23000.0,87.5909,87.5909,87.2506,87.2506,23000.0
2014-04-07 10:25:00,89.77,89.94,89.62,89.62,19000.0,87.2798,87.4451,87.1339,87.1339,19000.0
2014-04-07 10:30:00,89.61,89.66,89.19,89.54,28500.0,87.1242,87.1728,86.7159,87.0562,28500.0
2014-04-07 10:35:00,89.65,89.72,89.0,89.05,27400.0,87.1631,87.2312,86.5311,86.5798,27400.0
2014-04-07 10:40:00,89.1,89.12,88.75,88.97,59800.0,86.6284,86.6478,86.2881,86.502,59800.0
2014-04-07 10:45:00,88.97,89.0,88.3,88.42,69200.0,86.502,86.5311,85.8506,85.9672,69200.0
2014-04-07 10:50:00,88.41,88.43,87.95,88.39,91800.0,85.9575,85.977,85.5103,85.9381,91800.0
2014-04-07 10:55:00,88.31,88.33,87.89,87.95,32100.0,85.8603,85.8797,85.4519,85.5103,32100.0
2014-04-07 11:00:00,87.97,88.18,87.91,88.02,41900.0,85.5297,85.7339,85.4714,85.5783,41900.0
2014-04-07 11:05:00,88.05,88.1,87.9,87.9,66600.0,85.6075,85.6561,85.4617,85.4617,66600.0
2014-04-07 11:10:00,87.91,88.03,87.64,87.9,34000.0,85.4714,85.5881,85.2089,85.4617,34000.0
2014-04-07 11:15:00,87.92,88.13,87.66,87.76,25000.0,85.4811,85.6853,85.2283,85.3255,25000.0
2014-04-07 11:20:00,87.76,87.76,87.12,87.17,67600.0,85.3255,85.3255,84.7033,84.7519,67600.0
2014-04-07 11:25:00,87.17,87.59,87.14,87.58,50000.0,84.7519,85.1603,84.7227,85.1505,50000.0
2014-04-07 11:30:00,87.57,87.97,87.5,87.89,29200.0,85.1408,85.5297,85.0728,85.4519,29200.0
2014-04-07 11:35:00,87.87,88.01,87.86,87.86,22800.0,85.4325,85.5686,85.4228,85.4228,22800.0
2014-04-07 11:40:00,87.85,87.85,87.56,87.57,23100.0,85.413,85.413,85.1311,85.1408,23100.0
2014-04-07 11:45:00,87.59,87.6,87.2,87.2,28000.0,85.1603,85.17,84.7811,84.7811,28000.0
2014-04-07 11:50:00,87.19,87.21,86.64,86.95,90900.0,84.7714,84.7908,84.2366,84.538,90900.0
2014-04-07 11:55:00,87.01,87.02,86.35,86.57,42700.0,84.5963,84.6061,83.9547,84.1686,42700.0
2014-04-07 12:00:00,86.52,86.52,86.23,86.32,59200.0,84.1199,84.1199,83.838,83.9255,59200.0
2014-04-07 12:05:00,86.27,86.27,86.02,86.03,35400.0,83.8769,83.8769,83.6338,83.6435,35400.0
2014-04-07 12:10:00,86.01,86.13,85.86,86.1,47700.0,83.6241,83.7408,83.4782,83.7116,47700.0
2014-04-07 12:15:00,86.14,86.14,85.88,85.9,27500.0,83.7505,83.7505,83.4977,83.5171,27500.0
2014-04-07 12:20:00,85.86,86.34,85.83,86.15,22000.0,83.4782,83.9449,83.4491,83.7602,22000.0
2014-04-07 12:25:00,86.15,86.43,86.04,86.33,14000.0,83.7602,84.0324,83.6533,83.9352,14000.0
2014-04-07 12:30:00,86.33,86.45,86.15,86.43,16100.0,83.9352,84.0519,83.7602,84.0324,16100.0
2014-04-07 12:35:00,86.41,86.65,86.2,86.5,48900.0,84.013,84.2463,83.8088,84.1005,48900.0
2014-04-07 12:40:00,86.5,86.5,86.2,86.29,24400.0,84.1005,84.1005,83.8088,83.8963,24400.0
2014-04-07 12:45:00,86.23,86.27,85.95,85.95,41900.0,83.838,83.8769,83.5658,83.5658,41900.0
2014-04-07 12:50:00,85.93,85.93,85.6,85.65,51300.0,83.5463,83.5463,83.2255,83.2741,51300.0
2014-04-07 12:55:00,85.65,85.72,85.4,85.45,45600.0,83.2741,83.3421,83.031,83.0796,45600.0
2014-04-07 13:00:00,85.44,85.86,85.44,85.82,52300.0,83.0699,83.4782,83.0699,83.4394,52300.0
2014-04-07 13:05:00,85.8,86.03,85.64,85.7,65800.0,83.4199,83.6435,83.2644,83.3227,65800.0
2014-04-07 13:10:00,85.66,85.79,85.55,85.75,51800.0,83.2838,83.4102,83.1768,83.3713,51800.0
2014-04-07 13:15:00,85.77,85.91,85.72,85.72,17700.0,83.3907,83.5269,83.3421,83.3421,17700.0
2014-04-07 13:20:00,85.76,86.15,85.72,85.97,32900.0,83.381,83.7602,83.3421,83.5852,32900.0
2014-04-07 13:25:00,85.99,85.99,85.62,85.69,17500.0,83.6046,83.6046,83.2449,83.313,17500.0
2014-04-07 13:30:00,85.69,85.77,85.5,85.5,14900.0,83.313,83.3907,83.1282,83.1282,14900.0
2014-04-07 13:35:00,85.5,85.67,85.49,85.61,17000.0,83.1282,83.2935,83.1185,83.2352,17000.0
2014-04-07 13:40:00,85.58,85.78,85.57,85.69,15500.0,83.206,83.4005,83.1963,83.313,15500.0
2014-04-07 13:45:00,85.69,85.76,85.2,85.45,30300.0,83.313,83.381,82.8366,83.0796,30300.0
2014-04-07 13:50:00,85.5,85.96,85.5,85.86,20800.0,83.1282,83.5755,83.1282,83.4782,20800.0
2014-04-07 13:55:00,85.86,85.91,85.65,85.66,44500.0,83.4782,83.5269,83.2741,83.2838,44500.0
2014-04-07 14:00:00,85.66,85.66,85.37,85.62,27400.0,83.2838,83.2838,83.0018,83.2449,27400.0
2014-04-07 14:05:00,85.59,85.83,85.53,85.81,26700.0,83.2157,83.4491,83.1574,83.4296,26700.0
2014-04-07 14:10:00,85.81,85.81,85.02,85.1,53200.0,83.4296,83.4296,82.6616,82.7393,53200.0
2014-04-07 14:15:00,85.09,85.31,85.07,85.28,31300.0,82.7296,82.9435,82.7102,82.9143,31300.0
2014-04-07 14:20:00,85.27,85.34,85.01,85.03,30000.0,82.9046,82.9727,82.6518,82.6713,30000.0
2014-04-07 14:25:00,85.04,85.69,85.04,85.65,25700.0,82.681,83.313,82.681,83.2741,25700.0
2014-04-07 14:30:00,85.66,85.74,85.58,85.65,36700.0,83.2838,83.3616,83.206,83.2741,36700.0
2014-04-07 14:35:00,85.64,85.82,85.5,85.82,25700.0,83.2644,83.4394,83.1282,83.4394,25700.0
2014-04-07 14:40:00,85.79,86.18,85.78,86.02,41200.0,83.4102,83.7894,83.4005,83.6338,41200.0
2014-04-07 14:45:00,86.02,86.3,85.95,86.3,37000.0,83.6338,83.906,83.5658,83.906,37000.0
2014-04-07 14:50:00,86.29,86.6,86.27,86.55,71200.0,83.8963,84.1977,83.8769,84.1491,71200.0
2014-04-07 14:55:00,86.55,86.6,86.25,86.25,51000.0,84.1491,84.1977,83.8574,83.8574,51000.0
2014-04-07 15:00:00,86.28,86.35,86.02,86.03,40700.0,83.8866,83.9547,83.6338,83.6435,40700.0
2014-04-07 15:05:00,86.02,86.07,85.94,86.06,28400.0,83.6338,83.6824,83.556,83.6727,28400.0
2014-04-07 15:10:00,86.05,86.35,85.88,86.06,103600.0,83.663,83.9547,83.4977,83.6727,103600.0
2014-04-07 15:15:00,86.02,86.25,85.97,86.11,73500.0,83.6338,83.8574,83.5852,83.7213,73500.0
2014-04-07 15:20:00,86.08,86.19,85.98,86.17,39300.0,83.6921,83.7991,83.5949,83.7797,39300.0
2014-04-07 15:25:00,86.15,86.33,86.15,86.25,36800.0,83.7602,83.9352,83.7602,83.8574,36800.0
2014-04-07 15:30:00,86.23,86.27,86.05,86.08,45400.0,83.838,83.8769,83.663,83.6921,45400.0
2014-04-07 15:35:00,86.07,86.1,85.95,85.96,48900.0,83.6824,83.7116,83.5658,83.5755,48900.0
2014-04-07 15:40:00,85.97,86.02,85.92,85.96,120800.0,83.5852,83.6338,83.5366,83.5755,120800.0
2014-04-07 15:45:00,85.96,86.05,85.92,85.96,75000.0,83.5755,83.663,83.5366,83.5755,75000.0
2014-04-07 15:50:00,85.95,85.96,85.55,85.55,114800.0,83.5658,83.5755,83.1768,83.1768,114800.0
2014-04-07 15:55:00,85.55,85.73,85.51,85.65,179900.0,83.1768,83.3519,83.138,83.2741,179900.0
2014-04-08 09:30:00,85.75,85.94,85.24,85.85,48800.0,83.3713,83.556,82.8754,83.4685,48800.0
2014-04-08 09:35:00,85.78,86.56,85.73,86.49,51800.0,83.4005,84.1588,83.3519,84.0908,51800.0
2014-04-08 09:40:00,86.49,87.03,86.49,86.96,37000.0,84.0908,84.6158,84.0908,84.5477,37000.0
2014-04-08 09:45:00,86.9,87.19,86.85,87.1,56000.0,84.4894,84.7714,84.4408,84.6839,56000.0
2014-04-08 09:50:00,87.11,87.49,86.87,87.49,78900.0,84.6936,85.063,84.4602,85.063,78900.0
2014-04-08 09:55:00,87.51,87.51,87.0,87.0,41300.0,85.0825,85.0825,84.5866,84.5866,41300.0
2014-04-08 10:00:00,87.04,87.29,86.97,87.04,16400.0,84.6255,84.8686,84.5575,84.6255,16400.0
2014-04-08 10:05:00,87.0,87.23,86.95,86.98,46200.0,84.5866,84.8102,84.538,84.5672,46200.0
2014-04-08 10:10:00,87.0,87.03,86.45,86.63,39000.0,84.5866,84.6158,84.0519,84.2269,39000.0
2014-04-08 10:15:00,86.63,86.63,85.97,86.02,62900.0,84.2269,84.2269,83.5852,83.6338,62900.0
2014-04-08 10:20:00,86.0,86.04,85.27,85.4,70500.0,83.6144,83.6533,82.9046,83.031,70500.0
2014-04-08 10:25:00,85.4,85.6,85.15,85.16,40800.0,83.031,83.2255,82.7879,82.7977,40800.0
2014-04-08 10:30:00,85.11,85.72,85.11,85.5,128800.0,82.7491,83.3421,82.7491,83.1282,128800.0
2014-04-08 10:35:00,85.52,85.99,85.52,85.98,32700.0,83.1477,83.6046,83.1477,83.5949,32700.0
2014-04-08 10:40:00,85.99,86.24,85.99,86.14,60200.0,83.6046,83.8477,83.6046,83.7505,60200.0
2014-04-08 10:45:00,86.14,86.18,85.95,86.09,64700.0,83.7505,83.7894,83.5658,83.7019,64700.0
2014-04-08 10:50:00,86.09,86.43,86.06,86.16,41100.0,83.7019,84.0324,83.6727,83.7699,41100.0
2014-04-08 10:55:00,86.13,86.26,85.95,85.95,28700.0,83.7408,83.8672,83.5658,83.5658,28700.0
2014-04-08 11:00:00,85.95,86.52,85.94,86.45,26300.0,83.5658,84.1199,83.556,84.0519,26300.0
2014-04-08 11:05:00,86.5,86.57,86.42,86.51,22700.0,84.1005,84.1686,84.0227,84.1102,22700.0
2014-04-08 11:10:00,86.49,86.54,86.4,86.48,24400.0,84.0908,84.1394,84.0033,84.0811,24400.0
2014-04-08 11:15:00,86.49,86.88,86.47,86.78,31800.0,84.0908,84.47,84.0713,84.3727,31800.0
2014-04-08 11:20:00,86.78,87.0,86.76,87.0,29000.0,84.3727,84.5866,84.3533,84.5866,29000.0
2014-04-08 11:25:00,87.0,87.05,86.85,87.0,28400.0,84.5866,84.6352,84.4408,84.5866,28400.0
2014-04-08 11:30:00,87.02,87.24,87.0,87.24,17400.0,84.6061,84.82,84.5866,84.82,17400.0
2014-04-08 11:35:00,87.18,87.24,86.76,86.76,11900.0,84.7616,84.82,84.3533,84.3533,11900.0
2014-04-08 11:40:00,86.76,86.88,86.55,86.88,39600.0,84.3533,84.47,84.1491,84.47,39600.0
2014-04-08 11:45:00,86.89,86.95,86.61,86.64,18800.0,84.4797,84.538,84.2074,84.2366,18800.0
2014-04-08 11:50:00,86.69,86.92,86.64,86.92,16600.0,84.2852,84.5088,84.2366,84.5088,16600.0
2014-04-08 11:55:00,86.83,87.14,86.82,87.06,9600.0,84.4213,84.7227,84.4116,84.645,9600.0
2014-04-08 12:00:00,87.07,87.28,86.95,87.28,24600.0,84.6547,84.8589,84.538,84.8589,24600.0
2014-04-08 12:05:00,87.24,87.39,87.17,87.25,15000.0,84.82,84.9658,84.7519,84.8297,15000.0
2014-04-08 12:10:00,87.25,87.51,87.21,87.48,15500.0,84.8297,85.0825,84.7908,85.0533,15500.0
2014-04-08 12:15:00,87.51,87.63,87.47,87.63,15500.0,85.0825,85.1991,85.0436,85.1991,15500.0
2014-04-08 12:20:00,87.55,87.72,87.49,87.72,16600.0,85.1214,85.2867,85.063,85.2867,16600.0
2014-04-08 12:25:00,87.67,87.85,87.64,87.85,10000.0,85.238,85.413,85.2089,85.413,10000.0
2014-04-08 12:30:00,87.85,87.96,87.8,87.88,10800.0,85.413,85.52,85.3644,85.4422,10800.0
2014-04-08 12:35:00,87.86,87.93,87.79,87.8,13000.0,85.4228,85.4908,85.3547,85.3644,13000.0
2014-04-08 12:40:00,87.83,87.87,87.71,87.81,14900.0,85.3936,85.4325,85.2769,85.3742,14900.0
2014-04-08 12:45:00,87.83,87.97,87.79,87.94,21300.0,85.3936,85.5297,85.3547,85.5006,21300.0
2014-04-08 12:50:00,87.91,87.95,87.9,87.92,28600.0,85.4714,85.5103,85.4617,85.4811,28600.0
2014-04-08 12:55:00,87.91,87.91,87.81,87.82,12800.0,85.4714,85.4714,85.3742,85.3839,12800.0
2014-04-08 13:00:00,87.82,87.82,87.7,87.76,25500.0,85.3839,85.3839,85.2672,85.3255,25500.0
2014-04-08 13:05:00,87.77,87.83,87.72,87.78,19400.0,85.3353,85.3936,85.2867,85.345,19400.0
2014-04-08 13:10:00,87.78,87.81,87.74,87.74,21600.0,85.345,85.3742,85.3061,85.3061,21600.0
2014-04-08 13:15:00,87.77,88.09,87.76,88.08,23700.0,85.3353,85.6464,85.3255,85.6367,23700.0
2014-04-08 13:20:00,88.09,88.43,88.06,88.43,14900.0,85.6464,85.977,85.6172,85.977,14900.0
2014-04-08 13:25:00,88.41,88.55,88.4,88.46,15100.0,85.9575,86.0936,85.9478,86.0061,15100.0
2014-04-08 13:30:00,88.46,88.46,88.11,88.11,14400.0,86.0061,86.0061,85.6658,85.6658,14400.0
2014-04-08 13:35:00,88.14,88.3,88.06,88.25,22000.0,85.695,85.8506,85.6172,85.802,22000.0
2014-04-08 13:40:00,88.31,88.34,88.21,88.27,18900.0,85.8603,85.8895,85.7631,85.8214,18900.0
2014-04-08 13:45:00,88.25,88.31,88.15,88.22,16300.0,85.802,85.8603,85.7047,85.7728,16300.0
2014-04-08 13:50:00,88.25,88.31,88.17,88.26,9700.0,85.802,85.8603,85.7242,85.8117,9700.0
2014-04-08 13:55:00,88.22,88.53,88.22,88.52,14500.0,85.7728,86.0742,85.7728,86.0645,14500.0
2014-04-08 14:00:00,88.54,88.6,88.25,88.28,24800.0,86.0839,86.1422,85.802,85.8311,24800.0
2014-04-08 14:05:00,88.3,88.3,87.94,87.94,23500.0,85.8506,85.8506,85.5006,85.5006,23500.0
2014-04-08 14:10:00,87.96,87.96,87.77,87.84,12400.0,85.52,85.52,85.3353,85.4033,12400.0
2014-04-08 14:15:00,87.84,87.86,87.55,87.59,12400.0,85.4033,85.4228,85.1214,85.1603,12400.0
2014-04-08 14:20:00,87.6,87.65,87.44,87.48,19900.0,85.17,85.2186,85.0144,85.0533,19900.0
2014-04-08 14:25:00,87.49,87.63,87.41,87.52,27600.0,85.063,85.1991,84.9853,85.0922,27600.0
2014-04-08 14:30:00,87.52,87.81,87.51,87.76,15000.0,85.0922,85.3742,85.0825,85.3255,15000.0
2014-04-08 14:35:00,87.72,87.74,87.59,87.61,26600.0,85.2867,85.3061,85.1603,85.1797,26600.0
2014-04-08 14:40:00,87.64,87.65,87.47,87.53,23300.0,85.2089,85.2186,85.0436,85.1019,23300.0
2014-04-08 14:45:00,87.57,87.64,87.53,87.61,18500.0,85.1408,85.2089,85.1019,85.1797,18500.0
2014-04-08 14:50:00,87.58,87.7,87.58,87.63,9800.0,85.1505,85.2672,85.1505,85.1991,9800.0
2014-04-08 14:55:00,87.63,87.74,87.63,87.68,14900.0,85.1991,85.3061,85.1991,85.2478,14900.0
2014-04-08 15:00:00,87.67,87.69,87.59,87.62,42200.0,85.238,85.2575,85.1603,85.1894,42200.0
2014-04-08 15:05:00,87.62,87.69,87.59,87.65,23200.0,85.1894,85.2575,85.1603,85.2186,23200.0
2014-04-08 15:10:00,87.64,87.67,87.59,87.63,29100.0,85.2089,85.238,85.1603,85.1991,29100.0
2014-04-08 15:15:00,87.63,87.72,87.6,87.66,22200.0,85.1991,85.2867,85.17,85.2283,22200.0
2014-04-08 15:20:00,87.68,87.88,87.66,87.84,18500.0,85.2478,85.4422,85.2283,85.4033,18500.0
2014-04-08 15:25:00,87.86,88.01,87.85,87.94,14700.0,85.4228,85.5686,85.413,85.5006,14700.0
2014-04-08 15:30:00,87.94,88.26,87.94,88.25,26500.0,85.5006,85.8117,85.5006,85.802,26500.0
2014-04-08 15:35:00,88.27,88.39,88.27,88.35,31000.0,85.8214,85.9381,85.8214,85.8992,31000.0
2014-04-08 15:40:00,88.35,88.36,88.06,88.06,21200.0,85.8992,85.9089,85.6172,85.6172,21200.0
2014-04-08 15:45:00,88.04,88.09,88.0,88.02,37900.0,85.5978,85.6464,85.5589,85.5783,37900.0
2014-04-08 15:50:00,88.01,88.02,87.83,87.9,58200.0,85.5686,85.5783,85.3936,85.4617,58200.0
2014-04-08 15:55:00,87.9,87.99,87.77,87.91,87600.0,85.4617,85.5492,85.3353,85.4714,87600.0
2014-04-09 09:30:00,88.7,89.05,88.51,88.9,73900.0,86.2395,86.5798,86.0547,86.4339,73900.0
2014-04-09 09:35:00,88.93,89.69,88.68,89.67,32500.0,86.4631,87.202,86.22,87.1826,32500.0
2014-04-09 09:40:00,89.65,89.65,88.82,88.82,40600.0,87.1631,87.1631,86.3561,86.3561,40600.0
2014-04-09 09:45:00,88.74,88.89,88.42,88.53,23300.0,86.2784,86.4242,85.9672,86.0742,23300.0
2014-04-09 09:50:00,88.53,88.6,88.25,88.42,19200.0,86.0742,86.1422,85.802,85.9672,19200.0
2014-04-09 09:55:00,88.45,88.94,88.4,88.51,16900.0,85.9964,86.4728,85.9478,86.0547,16900.0
2014-04-09 10:00:00,88.47,88.86,88.25,88.32,17100.0,86.0158,86.395,85.802,85.87,17100.0
2014-04-09 10:05:00,88.25,88.51,88.07,88.4,16800.0,85.802,86.0547,85.6269,85.9478,16800.0
2014-04-09 10:10:00,88.26,88.44,88.15,88.29,12900.0,85.8117,85.9867,85.7047,85.8408,12900.0
2014-04-09 10:15:00,88.34,88.88,88.3,88.65,17000.0,85.8895,86.4145,85.8506,86.1909,17000.0
2014-04-09 10:20:00,88.64,89.15,88.64,89.09,12900.0,86.1811,86.677,86.1811,86.6186,12900.0
2014-04-09 10:25:00,89.18,89.48,89.06,89.22,36000.0,86.7062,86.9978,86.5895,86.745,36000.0
2014-04-09 10:30:00,89.22,89.47,89.17,89.23,13200.0,86.745,86.9881,86.6964,86.7548,13200.0
2014-04-09 10:35:00,89.21,89.39,89.18,89.38,10300.0,86.7353,86.9103,86.7062,86.9006,10300.0
2014-04-09 10:40:00,89.38,89.54,89.27,89.37,27600.0,86.9006,87.0562,86.7937,86.8909,27600.0
2014-04-09 10:45:00,89.33,89.43,89.12,89.26,19100.0,86.852,86.9492,86.6478,86.7839,19100.0
2014-04-09 10:50:00,89.27,89.31,89.06,89.21,17300.0,86.7937,86.8325,86.5895,86.7353,17300.0
2014-04-09 10:55:00,89.19,89.21,89.06,89.07,18900.0,86.7159,86.7353,86.5895,86.5992,18900.0
2014-04-09 11:00:00,89.07,89.16,89.0,89.05,16900.0,86.5992,86.6867,86.5311,86.5798,16900.0
2014-04-09 11:05:00,89.05,89.38,89.01,89.29,17000.0,86.5798,86.9006,86.5409,86.8131,17000.0
2014-04-09 11:10:00,89.34,89.38,89.08,89.18,7600.0,86.8617,86.9006,86.6089,86.7062,7600.0
2014-04-09 11:15:00,89.2,89.43,89.18,89.35,11400.0,86.7256,86.9492,86.7062,86.8714,11400.0
2014-04-09 11:20:00,89.34,89.41,89.19,89.3,16600.0,86.8617,86.9298,86.7159,86.8228,16600.0
2014-04-09 11:25:00,89.29,89.46,89.26,89.37,8700.0,86.8131,86.9784,86.7839,86.8909,8700.0
2014-04-09 11:30:00,89.36,89.54,89.24,89.5,17900.0,86.8812,87.0562,86.7645,87.0173,17900.0
2014-04-09 11:35:00,89.59,89.6,89.41,89.45,15500.0,87.1048,87.1145,86.9298,86.9687,15500.0
2014-04-09 11:40:00,89.42,89.72,89.42,89.61,14200.0,86.9395,87.2312,86.9395,87.1242,14200.0
2014-04-09 11:45:00,89.58,89.65,89.51,89.53,4700.0,87.0951,87.1631,87.027,87.0464,4700.0
2014-04-09 11:50:00,89.59,89.65,89.41,89.43,8000.0,87.1048,87.1631,86.9298,86.9492,8000.0
2014-04-09 11:55:00,89.43,89.56,89.38,89.5,12500.0,86.9492,87.0756,86.9006,87.0173,12500.0
2014-04-09 12:00:00,89.47,89.5,89.36,89.37,5000.0,86.9881,87.0173,86.8812,86.8909,5000.0
2014-04-09 12:05:00,89.36,89.43,89.32,89.39,8100.0,86.8812,86.9492,86.8423,86.9103,8100.0
2014-04-09 12:10:00,89.39,89.58,89.39,89.5,8500.0,86.9103,87.0951,86.9103,87.0173,8500.0
2014-04-09 12:15:00,89.49,89.6,89.47,89.57,12100.0,87.0076,87.1145,86.9881,87.0853,12100.0
2014-04-09 12:20:00,89.53,89.9,89.52,89.88,13300.0,87.0464,87.4062,87.0367,87.3867,13300.0
2014-04-09 12:25:00,89.87,89.96,89.83,89.83,13100.0,87.377,87.4645,87.3381,87.3381,13100.0
2014-04-09 12:30:00,89.82,89.96,89.82,89.89,9500.0,87.3284,87.4645,87.3284,87.3965,9500.0
2014-04-09 12:35:00,89.88,89.93,89.72,89.87,9600.0,87.3867,87.4353,87.2312,87.377,9600.0
2014-04-09 12:40:00,89.87,89.96,89.84,89.87,7900.0,87.377,87.4645,87.3478,87.377,7900.0
2014-04-09 12:45:00,89.88,89.96,89.88,89.96,11000.0,87.3867,87.4645,87.3867,87.4645,11000.0
2014-04-09 12:50:00,89.96,89.96,89.69,89.74,21000.0,87.4645,87.4645,87.202,87.2506,21000.0
2014-04-09 12:55:00,89.73,89.91,89.72,89.73,8300.0,87.2409,87.4159,87.2312,87.2409,8300.0
2014-04-09 13:00:00,89.74,89.93,89.73,89.91,4400.0,87.2506,87.4353,87.2409,87.4159,4400.0
2014-04-09 13:05:00,89.89,89.92,89.76,89.76,3500.0,87.3965,87.4256,87.2701,87.2701,3500.0
2014-04-09 13:10:00,89.73,89.75,89.63,89.63,4000.0,87.2409,87.2603,87.1437,87.1437,4000.0
2014-04-09 13:15:00,89.63,89.89,89.59,89.84,8900.0,87.1437,87.3965,87.1048,87.3478,8900.0
2014-04-09 13:20:00,89.84,89.89,89.76,89.89,7000.0,87.3478,87.3965,87.2701,87.3965,7000.0
2014-04-09 13:25:00,89.89,89.89,89.74,89.74,4700.0,87.3965,87.3965,87.2506,87.2506,4700.0
2014-04-09 13:30:00,89.75,89.77,89.66,89.76,5500.0,87.2603,87.2798,87.1728,87.2701,5500.0
2014-04-09 13:35:00,89.72,89.84,89.72,89.84,2800.0,87.2312,87.3478,87.2312,87.3478,2800.0
2014-04-09 13:40:00,89.83,89.94,89.78,89.94,6000.0,87.3381,87.4451,87.2895,87.4451,6000.0
2014-04-09 13:45:00,89.95,89.96,89.86,89.86,8000.0,87.4548,87.4645,87.3673,87.3673,8000.0
2014-04-09 13:50:00,89.88,90.05,89.84,90.0,11100.0,87.3867,87.552,87.3478,87.5034,11100.0
2014-04-09 13:55:00,90.0,90.06,89.83,89.83,5600.0,87.5034,87.5617,87.3381,87.3381,5600.0
2014-04-09 14:00:00,89.84,90.2,89.84,90.18,16100.0,87.3478,87.6979,87.3478,87.6784,16100.0
2014-04-09 14:05:00,90.18,90.83,90.18,90.67,20300.0,87.6784,88.3104,87.6784,88.1548,20300.0
2014-04-09 14:10:00,90.64,90.83,90.64,90.74,50400.0,88.1257,88.3104,88.1257,88.2229,50400.0
2014-04-09 14:15:00,90.73,90.82,90.69,90.73,28100.0,88.2132,88.3007,88.1743,88.2132,28100.0
2014-04-09 14:20:00,90.78,90.96,90.73,90.96,26500.0,88.2618,88.4368,88.2132,88.4368,26500.0
2014-04-09 14:25:00,90.98,91.0,90.83,90.88,9000.0,88.4562,88.4757,88.3104,88.359,9000.0
2014-04-09 14:30:00,90.91,91.21,90.91,91.2,23600.0,88.3882,88.6798,88.3882,88.6701,23600.0
2014-04-09 14:35:00,91.22,91.45,91.12,91.24,49600.0,88.6896,88.9132,88.5923,88.709,49600.0
2014-04-09 14:40:00,91.23,91.28,91.16,91.21,12900.0,88.6993,88.7479,88.6312,88.6798,12900.0
2014-04-09 14:45:00,91.2,91.2,90.9,90.9,7200.0,88.6701,88.6701,88.3784,88.3784,7200.0
2014-04-09 14:50:00,90.89,90.95,90.83,90.91,9300.0,88.3687,88.4271,88.3104,88.3882,9300.0
2014-04-09 14:55:00,90.91,90.95,90.8,90.8,18700.0,88.3882,88.4271,88.2812,88.2812,18700.0
2014-04-09 15:00:00,90.78,90.78,90.46,90.65,29000.0,88.2618,88.2618,87.9506,88.1354,29000.0
2014-04-09 15:05:00,90.63,90.68,90.59,90.66,11200.0,88.1159,88.1645,88.077,88.1451,11200.0
2014-04-09 15:10:00,90.67,90.84,90.65,90.78,10500.0,88.1548,88.3201,88.1354,88.2618,10500.0
2014-04-09 15:15:00,90.78,90.81,90.73,90.81,22900.0,88.2618,88.2909,88.2132,88.2909,22900.0
2014-04-09 15:20:00,90.82,90.86,90.75,90.77,13000.0,88.3007,88.3395,88.2326,88.252,13000.0
2014-04-09 15:25:00,90.8,90.83,90.72,90.82,9100.0,88.2812,88.3104,88.2034,88.3007,9100.0
2014-04-09 15:30:00,90.85,90.91,90.81,90.9,8800.0,88.3298,88.3882,88.2909,88.3784,8800.0
2014-04-09 15:35:00,90.9,90.99,90.87,90.9,22700.0,88.3784,88.4659,88.3493,88.3784,22700.0
2014-04-09 15:40:00,90.89,90.91,90.85,90.85,21100.0,88.3687,88.3882,88.3298,88.3298,21100.0
2014-04-09 15:45:00,90.87,90.97,90.73,90.93,35500.0,88.3493,88.4465,88.2132,88.4076,35500.0
2014-04-09 15:50:00,90.92,90.98,90.86,90.86,43500.0,88.3979,88.4562,88.3395,88.3395,43500.0
2014-04-09 15:55:00,90.87,91.0,90.86,90.98,48500.0,88.3493,88.4757,88.3395,88.4562,48500.0
2014-04-10 09:30:00,91.07,91.88,90.98,91.19,43000.0,88.5437,89.3313,88.4562,88.6604,43000.0
2014-04-10 09:35:00,91.05,91.72,91.03,91.57,29200.0,88.5243,89.1757,88.5048,89.0299,29200.0
2014-04-10 09:40:00,91.53,91.78,91.4,91.78,21000.0,88.991,89.234,88.8646,89.234,21000.0
2014-04-10 09:45:00,91.74,92.19,91.72,91.79,33200.0,89.1951,89.6327,89.1757,89.2438,33200.0
2014-04-10 09:50:00,91.7,91.7,91.07,91.23,51100.0,89.1562,89.1562,88.5437,88.6993,51100.0
2014-04-10 09:55:00,91.3,91.41,91.02,91.35,17400.0,88.7673,88.8743,88.4951,88.816,17400.0
2014-04-10 10:00:00,91.33,91.33,91.03,91.19,15500.0,88.7965,88.7965,88.5048,88.6604,15500.0
2014-04-10 10:05:00,91.15,91.64,91.05,91.64,15800.0,88.6215,89.0979,88.5243,89.0979,15800.0
2014-04-10 10:10:00,91.64,91.98,91.64,91.69,29000.0,89.0979,89.4285,89.0979,89.1465,29000.0
2014-04-10 10:15:00,91.64,91.64,91.19,91.23,19400.0,89.0979,89.0979,88.6604,88.6993,19400.0
2014-04-10 10:20:00,91.23,91.43,91.19,91.34,20000.0,88.6993,88.8937,88.6604,88.8062,20000.0
2014-04-10 10:25:00,91.3,91.67,91.1,91.32,22700.0,88.7673,89.1271,88.5729,88.7868,22700.0
2014-04-10 10:30:00,91.37,91.54,91.11,91.35,44900.0,88.8354,89.0007,88.5826,88.816,44900.0
2014-04-10 10:35:00,91.35,91.35,91.0,91.13,24500.0,88.816,88.816,88.4757,88.6021,24500.0
2014-04-10 10:40:00,91.12,91.19,90.84,90.86,24900.0,88.5923,88.6604,88.3201,88.3395,24900.0
2014-04-10 10:45:00,90.9,90.98,90.8,90.81,20700.0,88.3784,88.4562,88.2812,88.2909,20700.0
2014-04-10 10:50:00,90.84,90.84,90.29,90.33,52000.0,88.3201,88.3201,87.7854,87.8243,52000.0
2014-04-10 10:55:00,90.35,90.4,89.67,89.67,26200.0,87.8437,87.8923,87.1826,87.1826,26200.0
2014-04-10 11:00:00,89.6,89.99,89.35,89.99,19600.0,87.1145,87.4937,86.8714,87.4937,19600.0
2014-04-10 11:05:00,90.01,90.01,89.5,89.63,25900.0,87.5131,87.5131,87.0173,87.1437,25900.0
2014-04-10 11:10:00,89.63,89.97,89.46,89.85,18800.0,87.1437,87.4742,86.9784,87.3576,18800.0
2014-04-10 11:15:00,89.98,90.19,89.67,89.68,30800.0,87.484,87.6881,87.1826,87.1923,30800.0
2014-04-10 11:20:00,89.77,89.78,89.42,89.42,17000.0,87.2798,87.2895,86.9395,86.9395,17000.0
2014-04-10 11:25:00,89.46,89.51,89.09,89.15,17000.0,86.9784,87.027,86.6186,86.677,17000.0
2014-04-10 11:30:00,89.19,89.34,89.1,89.2,23700.0,86.7159,86.8617,86.6284,86.7256,23700.0
2014-04-10 11:35:00,89.27,89.4,89.01,89.35,15200.0,86.7937,86.9201,86.5409,86.8714,15200.0
2014-04-10 11:40:00,89.36,89.66,89.19,89.51,18700.0,86.8812,87.1728,86.7159,87.027,18700.0
2014-04-10 11:45:00,89.51,89.62,89.31,89.43,13600.0,87.027,87.1339,86.8325,86.9492,13600.0
2014-04-10 11:50:00,89.38,89.5,89.32,89.38,35700.0,86.9006,87.0173,86.8423,86.9006,35700.0
2014-04-10 11:55:00,89.36,89.53,89.18,89.27,27100.0,86.8812,87.0464,86.7062,86.7937,27100.0
2014-04-10 12:00:00,89.27,89.48,89.02,89.18,25300.0,86.7937,86.9978,86.5506,86.7062,25300.0
2014-04-10 12:05:00,89.14,89.14,88.7,88.7,16400.0,86.6673,86.6673,86.2395,86.2395,16400.0
2014-04-10 12:10:00,88.7,88.75,88.39,88.51,26200.0,86.2395,86.2881,85.9381,86.0547,26200.0
2014-04-10 12:15:00,88.54,88.69,88.43,88.65,59000.0,86.0839,86.2297,85.977,86.1909,59000.0
2014-04-10 12:20:00,88.7,89.0,88.7,88.9,22400.0,86.2395,86.5311,86.2395,86.4339,22400.0
2014-04-10 12:25:00,88.9,89.0,88.86,88.91,15400.0,86.4339,86.5311,86.395,86.4436,15400.0
2014-04-10 12:30:00,88.95,89.0,88.69,88.96,14400.0,86.4825,86.5311,86.2297,86.4923,14400.0
2014-04-10 12:35:00,88.95,88.95,88.72,88.72,16000.0,86.4825,86.4825,86.2589,86.2589,16000.0
2014-04-10 12:40:00,88.73,88.8,88.57,88.8,22800.0,86.2686,86.3367,86.1131,86.3367,22800.0
2014-04-10 12:45:00,88.78,88.85,88.69,88.8,11300.0,86.3172,86.3853,86.2297,86.3367,11300.0
2014-04-10 12:50:00,88.79,88.88,88.56,88.77,12700.0,86.327,86.4145,86.1034,86.3075,12700.0
2014-04-10 12:55:00,88.85,88.99,88.41,88.41,37700.0,86.3853,86.5214,85.9575,85.9575,37700.0
2014-04-10 13:00:00,88.45,88.52,88.36,88.44,18000.0,85.9964,86.0645,85.9089,85.9867,18000.0
2014-04-10 13:05:00,88.48,88.73,88.48,88.7,12100.0,86.0256,86.2686,86.0256,86.2395,12100.0
2014-04-10 13:10:00,88.69,89.02,88.68,88.68,26200.0,86.2297,86.5506,86.22,86.22,26200.0
2014-04-10 13:15:00,88.65,88.84,88.23,88.33,33900.0,86.1909,86.3756,85.7825,85.8797,33900.0
2014-04-10 13:20:00,88.33,88.39,87.92,87.93,16100.0,85.8797,85.9381,85.4811,85.4908,16100.0
2014-04-10 13:25:00,87.94,88.29,87.88,88.25,14700.0,85.5006,85.8408,85.4422,85.802,14700.0
2014-04-10 13:30:00,88.19,88.23,88.03,88.12,11300.0,85.7436,85.7825,85.5881,85.6756,11300.0
2014-04-10 13:35:00,88.1,88.34,87.96,88.29,38800.0,85.6561,85.8895,85.52,85.8408,38800.0
2014-04-10 13:40:00,88.26,88.55,88.26,88.53,5800.0,85.8117,86.0936,85.8117,86.0742,5800.0
2014-04-10 13:45:00,88.55,88.75,88.51,88.75,12200.0,86.0936,86.2881,86.0547,86.2881,12200.0
2014-04-10 13:50:00,88.71,88.72,88.32,88.7,29200.0,86.2492,86.2589,85.87,86.2395,29200.0
2014-04-10 13:55:00,88.67,88.7,88.51,88.67,24000.0,86.2103,86.2395,86.0547,86.2103,24000.0
2014-04-10 14:00:00,88.63,88.71,88.41,88.62,25900.0,86.1714,86.2492,85.9575,86.1617,25900.0
2014-04-10 14:05:00,88.58,88.7,88.52,88.57,14100.0,86.1228,86.2395,86.0645,86.1131,14100.0
2014-04-10 14:10:00,88.57,88.84,88.54,88.74,20500.0,86.1131,86.3756,86.0839,86.2784,20500.0
2014-04-10 14:15:00,88.73,88.8,88.67,88.71,16100.0,86.2686,86.3367,86.2103,86.2492,16100.0
2014-04-10 14:20:00,88.73,88.78,88.63,88.72,20000.0,86.2686,86.3172,86.1714,86.2589,20000.0
2014-04-10 14:25:00,88.69,88.72,88.58,88.64,16300.0,86.2297,86.2589,86.1228,86.1811,16300.0
2014-04-10 14:30:00,88.62,88.67,88.49,88.59,25400.0,86.1617,86.2103,86.0353,86.1325,25400.0
2014-04-10 14:35:00,88.59,88.59,88.37,88.52,31900.0,86.1325,86.1325,85.9186,86.0645,31900.0
2014-04-10 14:40:00,88.52,88.57,88.44,88.57,26000.0,86.0645,86.1131,85.9867,86.1131,26000.0
2014-04-10 14:45:00,88.57,88.62,88.38,88.48,28700.0,86.1131,86.1617,85.9283,86.0256,28700.0
2014-04-10 14:50:00,88.47,88.72,88.34,88.34,20700.0,86.0158,86.2589,85.8895,85.8895,20700.0
2014-04-10 14:55:00,88.34,88.53,88.34,88.44,14300.0,85.8895,86.0742,85.8895,85.9867,14300.0
2014-04-10 15:00:00,88.39,88.39,87.95,88.09,22500.0,85.9381,85.9381,85.5103,85.6464,22500.0
2014-04-10 15:05:00,88.08,88.1,87.77,87.87,14000.0,85.6367,85.6561,85.3353,85.4325,14000.0
2014-04-10 15:10:00,87.83,88.03,87.76,87.81,24800.0,85.3936,85.5881,85.3255,85.3742,24800.0
2014-04-10 15:15:00,87.88,88.09,87.84,88.02,27000.0,85.4422,85.6464,85.4033,85.5783,27000.0
2014-04-10 15:20:00,88.01,88.09,87.81,87.98,22000.0,85.5686,85.6464,85.3742,85.5394,22000.0
2014-04-10 15:25:00,87.98,88.09,87.9,87.97,25500.0,85.5394,85.6464,85.4617,85.5297,25500.0
2014-04-10 15:30:00,88.0,88.07,87.91,87.97,39400.0,85.5589,85.6269,85.4714,85.5297,39400.0
2014-04-10 15:35:00,87.98,88.16,87.96,88.11,28000.0,85.5394,85.7144,85.52,85.6658,28000.0
2014-04-10 15:40:00,88.11,88.27,87.95,88.23,26800.0,85.6658,85.8214,85.5103,85.7825,26800.0
2014-04-10 15:45:00,88.25,88.51,88.22,88.49,43600.0,85.802,86.0547,85.7728,86.0353,43600.0
2014-04-10 15:50:00,88.47,88.48,88.33,88.38,48700.0,86.0158,86.0256,85.8797,85.9283,48700.0
2014-04-10 15:55:00,88.37,88.48,88.17,88.17,85100.0,85.9186,86.0256,85.7242,85.7242,85100.0
2014-04-11 09:30:00,87.71,87.96,86.6,86.6,55700.0,85.2769,85.52,84.1977,84.1977,55700.0
2014-04-11 09:35:00,86.64,87.5,86.5,87.5,32600.0,84.2366,85.0728,84.1005,85.0728,32600.0
2014-04-11 09:40:00,87.49,88.42,87.49,88.19,33800.0,85.063,85.9672,85.063,85.7436,33800.0
2014-04-11 09:45:00,88.28,88.74,88.28,88.59,66200.0,85.8311,86.2784,85.8311,86.1325,66200.0
2014-04-11 09:50:00,88.56,89.01,88.54,88.95,44200.0,86.1034,86.5409,86.0839,86.4825,44200.0
2014-04-11 09:55:00,89.0,89.24,88.7,89.24,15800.0,86.5311,86.7645,86.2395,86.7645,15800.0
2014-04-11 10:00:00,89.24,89.38,88.6,88.62,29900.0,86.7645,86.9006,86.1422,86.1617,29900.0
2014-04-11 10:05:00,88.61,89.05,88.46,88.59,20300.0,86.152,86.5798,86.0061,86.1325,20300.0
2014-04-11 10:10:00,88.65,88.9,88.18,88.37,23200.0,86.1909,86.4339,85.7339,85.9186,23200.0
2014-04-11 10:15:00,88.37,88.4,87.78,87.95,49700.0,85.9186,85.9478,85.345,85.5103,49700.0
2014-04-11 10:20:00,87.95,87.98,87.4,87.85,46800.0,85.5103,85.5394,84.9755,85.413,46800.0
2014-04-11 10:25:00,87.87,88.71,87.85,88.67,32600.0,85.4325,86.2492,85.413,86.2103,32600.0
2014-04-11 10:30:00,88.66,89.15,88.62,88.88,23200.0,86.2006,86.677,86.1617,86.4145,23200.0
2014-04-11 10:35:00,88.91,89.0,88.52,88.56,12300.0,86.4436,86.5311,86.0645,86.1034,12300.0
2014-04-11 10:40:00,88.54,89.11,88.43,88.56,14600.0,86.0839,86.6381,85.977,86.1034,14600.0
2014-04-11 10:45:00,88.57,88.86,88.45,88.84,62800.0,86.1131,86.395,85.9964,86.3756,62800.0
2014-04-11 10:50:00,88.79,88.94,88.65,88.94,17300.0,86.327,86.4728,86.1909,86.4728,17300.0
2014-04-11 10:55:00,88.95,89.19,88.79,88.99,14300.0,86.4825,86.7159,86.327,86.5214,14300.0
2014-04-11 11:00:00,89.0,89.17,88.75,88.8,11500.0,86.5311,86.6964,86.2881,86.3367,11500.0
2014-04-11 11:05:00,88.69,88.73,88.37,88.37,10100.0,86.2297,86.2686,85.9186,85.9186,10100.0
2014-04-11 11:10:00,88.42,88.88,88.42,88.85,11200.0,85.9672,86.4145,85.9672,86.3853,11200.0
2014-04-11 11:15:00,88.82,89.15,88.77,89.13,26200.0,86.3561,86.677,86.3075,86.6575,26200.0
2014-04-11 11:20:00,89.05,89.07,88.76,88.8,13700.0,86.5798,86.5992,86.2978,86.3367,13700.0
2014-04-11 11:25:00,88.8,88.85,88.65,88.83,7300.0,86.3367,86.3853,86.1909,86.3659,7300.0
2014-04-11 11:30:00,88.82,88.84,88.65,88.81,13700.0,86.3561,86.3756,86.1909,86.3464,13700.0
2014-04-11 11:35:00,88.86,88.91,88.39,88.59,19100.0,86.395,86.4436,85.9381,86.1325,19100.0
2014-04-11 11:40:00,88.58,88.75,88.41,88.56,21100.0,86.1228,86.2881,85.9575,86.1034,21100.0
2014-04-11 11:45:00,88.52,88.52,88.27,88.36,14900.0,86.0645,86.0645,85.8214,85.9089,14900.0
2014-04-11 11:50:00,88.32,88.46,88.21,88.23,12500.0,85.87,86.0061,85.7631,85.7825,12500.0
2014-04-11 11:55:00,88.22,88.57,88.19,88.34,9400.0,85.7728,86.1131,85.7436,85.8895,9400.0
2014-04-11 12:00:00,88.42,88.44,88.26,88.37,18800.0,85.9672,85.9867,85.8117,85.9186,18800.0
2014-04-11 12:05:00,88.32,88.42,88.16,88.16,18700.0,85.87,85.9672,85.7144,85.7144,18700.0
2014-04-11 12:10:00,88.15,88.25,88.0,88.03,22700.0,85.7047,85.802,85.5589,85.5881,22700.0
2014-04-11 12:15:00,87.99,88.41,87.97,88.27,10200.0,85.5492,85.9575,85.5297,85.8214,10200.0
2014-04-11 12:20:00,88.27,88.37,88.11,88.17,23800.0,85.8214,85.9186,85.6658,85.7242,23800.0
2014-04-11 12:25:00,88.29,88.34,88.18,88.34,4500.0,85.8408,85.8895,85.7339,85.8895,4500.0
2014-04-11 12:30:00,88.34,88.53,88.24,88.35,11300.0,85.8895,86.0742,85.7922,85.8992,11300.0
2014-04-11 12:35:00,88.35,88.55,88.35,88.55,3100.0,85.8992,86.0936,85.8992,86.0936,3100.0
2014-04-11 12:40:00,88.55,88.67,88.5,88.62,11200.0,86.0936,86.2103,86.045,86.1617,11200.0
2014-04-11 12:45:00,88.62,88.67,88.54,88.6,4400.0,86.1617,86.2103,86.0839,86.1422,4400.0
2014-04-11 12:50:00,88.57,88.57,88.34,88.38,3600.0,86.1131,86.1131,85.8895,85.9283,3600.0
2014-04-11 12:55:00,88.42,88.56,88.37,88.56,4300.0,85.9672,86.1034,85.9186,86.1034,4300.0
2014-04-11 13:00:00,88.52,88.53,88.2,88.2,6000.0,86.0645,86.0742,85.7533,85.7533,6000.0
2014-04-11 13:05:00,88.18,88.2,88.05,88.14,11000.0,85.7339,85.7533,85.6075,85.695,11000.0
2014-04-11 13:10:00,88.09,88.15,87.84,87.84,18700.0,85.6464,85.7047,85.4033,85.4033,18700.0
2014-04-11 13:15:00,87.86,87.92,87.71,87.71,7100.0,85.4228,85.4811,85.2769,85.2769,7100.0
2014-04-11 13:20:00,87.72,87.84,87.69,87.83,4400.0,85.2867,85.4033,85.2575,85.3936,4400.0
2014-04-11 13:25:00,87.82,87.89,87.72,87.78,4900.0,85.3839,85.4519,85.2867,85.345,4900.0
2014-04-11 13:30:00,87.74,87.95,87.53,87.95,4700.0,85.3061,85.5103,85.1019,85.5103,4700.0
2014-04-11 13:35:00,87.91,87.92,87.8,87.87,5600.0,85.4714,85.4811,85.3644,85.4325,5600.0
2014-04-11 13:40:00,87.89,88.09,87.89,87.93,4500.0,85.4519,85.6464,85.4519,85.4908,4500.0
2014-04-11 13:45:00,87.96,88.07,87.79,88.0,14500.0,85.52,85.6269,85.3547,85.5589,14500.0
2014-04-11 13:50:00,87.98,88.02,87.81,87.94,6600.0,85.5394,85.5783,85.3742,85.5006,6600.0
2014-04-11 13:55:00,87.91,87.92,87.56,87.56,18500.0,85.4714,85.4811,85.1311,85.1311,18500.0
2014-04-11 14:00:00,87.58,87.67,87.44,87.44,13700.0,85.1505,85.238,85.0144,85.0144,13700.0
2014-04-11 14:05:00,87.45,87.67,87.45,87.55,7000.0,85.0241,85.238,85.0241,85.1214,7000.0
2014-04-11 14:10:00,87.52,87.6,87.44,87.44,7000.0,85.0922,85.17,85.0144,85.0144,7000.0
2014-04-11 14:15:00,87.43,87.49,87.3,87.3,17200.0,85.0047,85.063,84.8783,84.8783,17200.0
2014-04-11 14:20:00,87.35,87.37,87.27,87.3,6500.0,84.9269,84.9464,84.8491,84.8783,6500.0
2014-04-11 14:25:00,87.28,87.36,87.15,87.2,24300.0,84.8589,84.9366,84.7325,84.7811,24300.0
2014-04-11 14:30:00,87.19,87.2,86.92,86.96,14700.0,84.7714,84.7811,84.5088,84.5477,14700.0
2014-04-11 14:35:00,86.93,87.05,86.87,86.91,16500.0,84.5186,84.6352,84.4602,84.4991,16500.0
2014-04-11 14:40:00,86.87,86.88,86.69,86.69,17600.0,84.4602,84.47,84.2852,84.2852,17600.0
2014-04-11 14:45:00,86.7,86.7,86.41,86.44,20600.0,84.2949,84.2949,84.013,84.0422,20600.0
2014-04-11 14:50:00,86.45,86.63,86.45,86.59,47000.0,84.0519,84.2269,84.0519,84.188,47000.0
2014-04-11 14:55:00,86.64,86.98,86.64,86.98,14200.0,84.2366,84.5672,84.2366,84.5672,14200.0
2014-04-11 15:00:00,86.95,86.97,86.87,86.93,32100.0,84.538,84.5575,84.4602,84.5186,32100.0
2014-04-11 15:05:00,86.91,87.03,86.82,87.03,36800.0,84.4991,84.6158,84.4116,84.6158,36800.0
2014-04-11 15:10:00,87.07,87.31,87.06,87.31,26200.0,84.6547,84.888,84.645,84.888,26200.0
2014-04-11 15:15:00,87.31,87.42,87.25,87.38,15200.0,84.888,84.995,84.8297,84.9561,15200.0
2014-04-11 15:20:00,87.37,87.73,87.34,87.73,15800.0,84.9464,85.2964,84.9172,85.2964,15800.0
2014-04-11 15:25:00,87.72,87.76,87.64,87.75,18800.0,85.2867,85.3255,85.2089,85.3158,18800.0
2014-04-11 15:30:00,87.76,87.81,87.62,87.62,17100.0,85.3255,85.3742,85.1894,85.1894,17100.0
2014-04-11 15:35:00,87.61,87.78,87.5,87.78,22200.0,85.1797,85.345,85.0728,85.345,22200.0
2014-04-11 15:40:00,87.78,88.02,87.68,87.93,43800.0,85.345,85.5783,85.2478,85.4908,43800.0
2014-04-11 15:45:00,87.89,87.93,87.36,87.63,61400.0,85.4519,85.4908,84.9366,85.1991,61400.0
2014-04-11 15:50:00,87.63,87.65,87.41,87.42,38200.0,85.1991,85.2186,84.9853,84.995,38200.0
2014-04-11 15:55:00,87.42,87.57,87.37,87.44,81000.0,84.995,85.1408,84.9464,85.0144,81000.0
2014-04-14 09:30:00,88.26,88.57,87.91,87.91,37600.0,85.8117,86.1131,85.4714,85.4714,37600.0
2014-04-14 09:35:00,87.86,87.96,87.34,87.43,24500.0,85.4228,85.52,84.9172,85.0047,24500.0
2014-04-14 09:40:00,87.43,87.91,87.43,87.72,38000.0,85.0047,85.4714,85.0047,85.2867,38000.0
2014-04-14 09:45:00,87.76,87.84,87.41,87.77,28300.0,85.3255,85.4033,84.9853,85.3353,28300.0
2014-04-14 09:50:00,87.76,88.1,87.68,87.95,20700.0,85.3255,85.6561,85.2478,85.5103,20700.0
2014-04-14 09:55:00,87.93,88.33,87.83,88.16,32400.0,85.4908,85.8797,85.3936,85.7144,32400.0
2014-04-14 10:00:00,88.12,88.44,87.99,88.22,29200.0,85.6756,85.9867,85.5492,85.7728,29200.0
2014-04-14 10:05:00,88.22,88.35,87.98,88.11,27300.0,85.7728,85.8992,85.5394,85.6658,27300.0
2014-04-14 10:10:00,88.17,88.44,88.06,88.19,31700.0,85.7242,85.9867,85.6172,85.7436,31700.0
2014-04-14 10:15:00,88.09,88.38,88.06,88.14,7200.0,85.6464,85.9283,85.6172,85.695,7200.0
2014-04-14 10:20:00,88.16,88.31,88.02,88.11,19500.0,85.7144,85.8603,85.5783,85.6658,19500.0
2014-04-14 10:25:00,88.05,88.35,88.05,88.26,29900.0,85.6075,85.8992,85.6075,85.8117,29900.0
2014-04-14 10:30:00,88.27,88.65,88.22,88.37,32000.0,85.8214,86.1909,85.7728,85.9186,32000.0
2014-04-14 10:35:00,88.44,88.61,88.35,88.58,10400.0,85.9867,86.152,85.8992,86.1228,10400.0
2014-04-14 10:40:00,88.55,88.61,88.4,88.52,21800.0,86.0936,86.152,85.9478,86.0645,21800.0
2014-04-14 10:45:00,88.51,88.6,88.4,88.42,15500.0,86.0547,86.1422,85.9478,85.9672,15500.0
2014-04-14 10:50:00,88.47,88.78,88.44,88.76,95200.0,86.0158,86.3172,85.9867,86.2978,95200.0
2014-04-14 10:55:00,88.75,88.93,88.72,88.87,25700.0,86.2881,86.4631,86.2589,86.4048,25700.0
2014-04-14 11:00:00,88.87,88.88,88.6,88.74,21500.0,86.4048,86.4145,86.1422,86.2784,21500.0
2014-04-14 11:05:00,88.65,88.72,88.53,88.56,11400.0,86.1909,86.2589,86.0742,86.1034,11400.0
2014-04-14 11:10:00,88.62,88.62,88.4,88.5,9500.0,86.1617,86.1617,85.9478,86.045,9500.0
2014-04-14 11:15:00,88.58,88.65,88.44,88.53,20000.0,86.1228,86.1909,85.9867,86.0742,20000.0
2014-04-14 11:20:00,88.54,88.64,88.31,88.37,13600.0,86.0839,86.1811,85.8603,85.9186,13600.0
2014-04-14 11:25:00,88.37,88.56,88.36,88.53,7200.0,85.9186,86.1034,85.9089,86.0742,7200.0
2014-04-14 11:30:00,88.59,88.72,88.53,88.63,15000.0,86.1325,86.2589,86.0742,86.1714,15000.0
2014-04-14 11:35:00,88.58,88.71,88.49,88.67,17700.0,86.1228,86.2492,86.0353,86.2103,17700.0
2014-04-14 11:40:00,88.7,88.72,88.5,88.53,14500.0,86.2395,86.2589,86.045,86.0742,14500.0
2014-04-14 11:45:00,88.52,88.55,88.2,88.26,13400.0,86.0645,86.0936,85.7533,85.8117,13400.0
2014-04-14 11:50:00,88.26,88.4,88.26,88.35,5800.0,85.8117,85.9478,85.8117,85.8992,5800.0
2014-04-14 11:55:00,88.42,88.6,88.27,88.33,13500.0,85.9672,86.1422,85.8214,85.8797,13500.0
2014-04-14 12:00:00,88.32,88.51,88.32,88.47,3700.0,85.87,86.0547,85.87,86.0158,3700.0
2014-04-14 12:05:00,88.46,88.5,88.28,88.43,10200.0,86.0061,86.045,85.8311,85.977,10200.0
2014-04-14 12:10:00,88.44,88.54,88.39,88.45,12500.0,85.9867,86.0839,85.9381,85.9964,12500.0
2014-04-14 12:15:00,88.44,88.59,88.4,88.4,7700.0,85.9867,86.1325,85.9478,85.9478,7700.0
2014-04-14 12:20:00,88.44,88.44,88.1,88.1,17900.0,85.9867,85.9867,85.6561,85.6561,17900.0
2014-04-14 12:25:00,88.14,88.14,87.82,87.96,7400.0,85.695,85.695,85.3839,85.52,7400.0
2014-04-14 12:30:00,88.04,88.13,87.95,88.13,3900.0,85.5978,85.6853,85.5103,85.6853,3900.0
2014-04-14 12:35:00,88.17,88.35,88.1,88.12,25700.0,85.7242,85.8992,85.6561,85.6756,25700.0
2014-04-14 12:40:00,88.16,88.25,88.0,88.0,11100.0,85.7144,85.802,85.5589,85.5589,11100.0
2014-04-14 12:45:00,87.94,87.95,87.76,87.83,8000.0,85.5006,85.5103,85.3255,85.3936,8000.0
2014-04-14 12:50:00,87.79,87.86,87.74,87.86,3600.0,85.3547,85.4228,85.3061,85.4228,3600.0
2014-04-14 12:55:00,87.85,87.9,87.74,87.84,2500.0,85.413,85.4617,85.3061,85.4033,2500.0
2014-04-14 13:00:00,87.76,87.8,87.63,87.77,15000.0,85.3255,85.3644,85.1991,85.3353,15000.0
2014-04-14 13:05:00,87.76,87.83,87.65,87.81,8200.0,85.3255,85.3936,85.2186,85.3742,8200.0
2014-04-14 13:10:00,87.76,87.86,87.75,87.81,7000.0,85.3255,85.4228,85.3158,85.3742,7000.0
2014-04-14 13:15:00,87.77,87.91,87.73,87.85,13600.0,85.3353,85.4714,85.2964,85.413,13600.0
2014-04-14 13:20:00,87.85,87.87,87.58,87.58,18800.0,85.413,85.4325,85.1505,85.1505,18800.0
2014-04-14 13:25:00,87.61,87.76,87.56,87.56,8400.0,85.1797,85.3255,85.1311,85.1311,8400.0
2014-04-14 13:30:00,87.59,87.66,87.51,87.61,13300.0,85.1603,85.2283,85.0825,85.1797,13300.0
2014-04-14 13:35:00,87.56,87.72,87.54,87.68,5100.0,85.1311,85.2867,85.1116,85.2478,5100.0
2014-04-14 13:40:00,87.68,87.72,87.56,87.65,5300.0,85.2478,85.2867,85.1311,85.2186,5300.0
2014-04-14 13:45:00,87.66,87.7,87.37,87.37,6600.0,85.2283,85.2672,84.9464,84.9464,6600.0
2014-04-14 13:50:00,87.37,87.37,87.11,87.17,10100.0,84.9464,84.9464,84.6936,84.7519,10100.0
2014-04-14 13:55:00,87.17,87.17,87.06,87.07,15200.0,84.7519,84.7519,84.645,84.6547,15200.0
2014-04-14 14:00:00,87.08,87.08,86.88,86.9,26300.0,84.6644,84.6644,84.47,84.4894,26300.0
2014-04-14 14:05:00,86.96,87.06,86.89,86.94,32200.0,84.5477,84.645,84.4797,84.5283,32200.0
2014-04-14 14:10:00,86.94,87.04,86.92,86.96,11500.0,84.5283,84.6255,84.5088,84.5477,11500.0
2014-04-14 14:15:00,86.95,87.03,86.85,86.87,12100.0,84.538,84.6158,84.4408,84.4602,12100.0
2014-04-14 14:20:00,86.86,86.87,86.59,86.74,20000.0,84.4505,84.4602,84.188,84.3338,20000.0
2014-04-14 14:25:00,86.78,86.91,86.75,86.82,12500.0,84.3727,84.4991,84.3436,84.4116,12500.0
2014-04-14 14:30:00,86.81,86.99,86.68,86.9,9400.0,84.4019,84.5769,84.2755,84.4894,9400.0
2014-04-14 14:35:00,86.92,87.09,86.92,87.0,4200.0,84.5088,84.6741,84.5088,84.5866,4200.0
2014-04-14 14:40:00,87.0,87.08,86.91,87.06,10500.0,84.5866,84.6644,84.4991,84.645,10500.0
2014-04-14 14:45:00,87.11,87.36,87.11,87.25,14000.0,84.6936,84.9366,84.6936,84.8297,14000.0
2014-04-14 14:50:00,87.28,87.35,87.18,87.18,9100.0,84.8589,84.9269,84.7616,84.7616,9100.0
2014-04-14 14:55:00,87.17,87.19,86.81,86.81,15100.0,84.7519,84.7714,84.4019,84.4019,15100.0
2014-04-14 15:00:00,86.83,86.83,86.55,86.59,10000.0,84.4213,84.4213,84.1491,84.188,10000.0
2014-04-14 15:05:00,86.56,86.65,86.3,86.36,15300.0,84.1588,84.2463,83.906,83.9644,15300.0
2014-04-14 15:10:00,86.34,86.37,85.8,85.82,38700.0,83.9449,83.9741,83.4199,83.4394,38700.0
2014-04-14 15:15:00,85.9,86.3,85.82,86.28,16700.0,83.5171,83.906,83.4394,83.8866,16700.0
2014-04-14 15:20:00,86.29,86.6,86.18,86.6,39600.0,83.8963,84.1977,83.7894,84.1977,39600.0
2014-04-14 15:25:00,86.61,86.63,86.54,86.6,23200.0,84.2074,84.2269,84.1394,84.1977,23200.0
2014-04-14 15:30:00,86.63,86.96,86.62,86.92,53500.0,84.2269,84.5477,84.2172,84.5088,53500.0
2014-04-14 15:35:00,86.87,86.98,86.82,86.93,28400.0,84.4602,84.5672,84.4116,84.5186,28400.0
2014-04-14 15:40:00,86.95,86.97,86.87,86.94,26600.0,84.538,84.5575,84.4602,84.5283,26600.0
2014-04-14 15:45:00,86.94,87.06,86.92,87.02,45000.0,84.5283,84.645,84.5088,84.6061,45000.0
2014-04-14 15:50:00,87.0,87.12,86.92,87.03,57900.0,84.5866,84.7033,84.5088,84.6158,57900.0
2014-04-14 15:55:00,87.01,87.28,86.98,87.19,91600.0,84.5963,84.8589,84.5672,84.7714,91600.0
2014-04-15 09:30:00,88.03,88.19,87.62,88.02,25400.0,85.5881,85.7436,85.1894,85.5783,25400.0
2014-04-15 09:35:00,88.03,88.29,87.88,88.27,17600.0,85.5881,85.8408,85.4422,85.8214,17600.0
2014-04-15 09:40:00,88.25,88.57,88.22,88.31,32200.0,85.802,86.1131,85.7728,85.8603,32200.0
2014-04-15 09:45:00,88.31,88.78,88.26,88.62,41700.0,85.8603,86.3172,85.8117,86.1617,41700.0
2014-04-15 09:50:00,88.65,88.77,88.5,88.77,33000.0,86.1909,86.3075,86.045,86.3075,33000.0
2014-04-15 09:55:00,88.78,88.86,88.56,88.57,23900.0,86.3172,86.395,86.1034,86.1131,23900.0
2014-04-15 10:00:00,88.67,88.8,88.26,88.44,42500.0,86.2103,86.3367,85.8117,85.9867,42500.0
2014-04-15 10:05:00,88.42,88.54,88.2,88.36,39500.0,85.9672,86.0839,85.7533,85.9089,39500.0
2014-04-15 10:10:00,88.37,88.47,87.83,87.87,19300.0,85.9186,86.0158,85.3936,85.4325,19300.0
2014-04-15 10:15:00,87.8,88.33,87.8,88.1,29800.0,85.3644,85.8797,85.3644,85.6561,29800.0
2014-04-15 10:20:00,88.12,88.17,87.7,87.7,31400.0,85.6756,85.7242,85.2672,85.2672,31400.0
2014-04-15 10:25:00,87.71,88.16,87.68,87.96,36700.0,85.2769,85.7144,85.2478,85.52,36700.0
2014-04-15 10:30:00,87.95,87.99,87.59,87.98,78700.0,85.5103,85.5492,85.1603,85.5394,78700.0
2014-04-15 10:35:00,87.98,88.1,87.75,87.93,17600.0,85.5394,85.6561,85.3158,85.4908,17600.0
2014-04-15 10:40:00,88.02,88.19,87.88,88.0,24700.0,85.5783,85.7436,85.4422,85.5589,24700.0
2014-04-15 10:45:00,88.0,88.2,87.84,88.12,76300.0,85.5589,85.7533,85.4033,85.6756,76300.0
2014-04-15 10:50:00,88.15,88.23,87.74,87.82,67100.0,85.7047,85.7825,85.3061,85.3839,67100.0
2014-04-15 10:55:00,87.81,87.97,87.38,87.58,49100.0,85.3742,85.5297,84.9561,85.1505,49100.0
2014-04-15 11:00:00,87.49,87.5,86.72,86.76,32700.0,85.063,85.0728,84.3144,84.3533,32700.0
2014-04-15 11:05:00,86.73,87.65,86.68,87.36,30300.0,84.3241,85.2186,84.2755,84.9366,30300.0
2014-04-15 11:10:00,87.41,87.46,86.94,87.03,31300.0,84.9853,85.0339,84.5283,84.6158,31300.0
2014-04-15 11:15:00,86.88,87.14,86.71,87.06,17100.0,84.47,84.7227,84.3047,84.645,17100.0
2014-04-15 11:20:00,87.1,87.46,86.94,87.36,8600.0,84.6839,85.0339,84.5283,84.9366,8600.0
2014-04-15 11:25:00,87.33,87.53,87.13,87.39,20800.0,84.9075,85.1019,84.713,84.9658,20800.0
2014-04-15 11:30:00,87.37,87.64,87.22,87.55,22600.0,84.9464,85.2089,84.8005,85.1214,22600.0
2014-04-15 11:35:00,87.48,87.67,87.32,87.32,22400.0,85.0533,85.238,84.8977,84.8977,22400.0
2014-04-15 11:40:00,87.31,87.39,87.01,87.04,7100.0,84.888,84.9658,84.5963,84.6255,7100.0
2014-04-15 11:45:00,86.96,87.02,86.51,86.51,13100.0,84.5477,84.6061,84.1102,84.1102,13100.0
2014-04-15 11:50:00,86.51,86.88,86.51,86.82,7400.0,84.1102,84.47,84.1102,84.4116,7400.0
2014-04-15 11:55:00,86.85,86.9,86.42,86.63,15200.0,84.4408,84.4894,84.0227,84.2269,15200.0
2014-04-15 12:00:00,86.68,86.72,86.11,86.36,12600.0,84.2755,84.3144,83.7213,83.9644,12600.0
2014-04-15 12:05:00,86.32,86.51,86.06,86.51,14400.0,83.9255,84.1102,83.6727,84.1102,14400.0
2014-04-15 12:10:00,86.46,86.71,86.36,86.63,10500.0,84.0616,84.3047,83.9644,84.2269,10500.0
2014-04-15 12:15:00,86.56,86.77,86.41,86.49,7000.0,84.1588,84.363,84.013,84.0908,7000.0
2014-04-15 12:20:00,86.47,86.49,85.88,85.88,21000.0,84.0713,84.0908,83.4977,83.4977,21000.0
2014-04-15 12:25:00,85.99,86.49,85.98,86.49,11800.0,83.6046,84.0908,83.5949,84.0908,11800.0
2014-04-15 12:30:00,86.44,86.62,86.3,86.35,9000.0,84.0422,84.2172,83.906,83.9547,9000.0
2014-04-15 12:35:00,86.26,86.43,86.14,86.26,11900.0,83.8672,84.0324,83.7505,83.8672,11900.0
2014-04-15 12:40:00,86.25,86.65,86.25,86.4,7700.0,83.8574,84.2463,83.8574,84.0033,7700.0
2014-04-15 12:45:00,86.32,86.4,86.15,86.24,7400.0,83.9255,84.0033,83.7602,83.8477,7400.0
2014-04-15 12:50:00,86.14,86.36,86.07,86.36,4700.0,83.7505,83.9644,83.6824,83.9644,4700.0
2014-04-15 12:55:00,86.39,86.39,86.04,86.12,13600.0,83.9935,83.9935,83.6533,83.731,13600.0
2014-04-15 13:00:00,86.23,86.24,85.9,86.24,8900.0,83.838,83.8477,83.5171,83.8477,8900.0
2014-04-15 13:05:00,86.23,86.37,86.12,86.29,9200.0,83.838,83.9741,83.731,83.8963,9200.0
2014-04-15 13:10:00,86.28,86.32,85.95,86.13,18300.0,83.8866,83.9255,83.5658,83.7408,18300.0
2014-04-15 13:15:00,86.08,86.67,86.08,86.55,18300.0,83.6921,84.2658,83.6921,84.1491,18300.0
2014-04-15 13:20:00,86.55,86.57,86.28,86.39,8500.0,84.1491,84.1686,83.8866,83.9935,8500.0
2014-04-15 13:25:00,86.35,86.56,86.09,86.48,11300.0,83.9547,84.1588,83.7019,84.0811,11300.0
2014-04-15 13:30:00,86.6,87.07,86.51,86.98,10000.0,84.1977,84.6547,84.1102,84.5672,10000.0
2014-04-15 13:35:00,87.04,87.15,86.85,86.88,22600.0,84.6255,84.7325,84.4408,84.47,22600.0
2014-04-15 13:40:00,86.89,87.08,86.8,86.88,9600.0,84.4797,84.6644,84.3922,84.47,9600.0
2014-04-15 13:45:00,86.82,86.83,86.5,86.76,7500.0,84.4116,84.4213,84.1005,84.3533,7500.0
2014-04-15 13:50:00,86.7,86.93,86.69,86.88,4600.0,84.2949,84.5186,84.2852,84.47,4600.0
2014-04-15 13:55:00,86.86,87.37,86.78,87.28,19600.0,84.4505,84.9464,84.3727,84.8589,19600.0
2014-04-15 14:00:00,87.29,87.67,87.28,87.51,11900.0,84.8686,85.238,84.8589,85.0825,11900.0
2014-04-15 14:05:00,87.57,87.75,87.44,87.44,5500.0,85.1408,85.3158,85.0144,85.0144,5500.0
2014-04-15 14:10:00,87.4,87.64,87.23,87.32,9600.0,84.9755,85.2089,84.8102,84.8977,9600.0
2014-04-15 14:15:00,87.33,87.5,87.07,87.07,10700.0,84.9075,85.0728,84.6547,84.6547,10700.0
2014-04-15 14:20:00,87.06,87.35,87.03,87.35,23400.0,84.645,84.9269,84.6158,84.9269,23400.0
2014-04-15 14:25:00,87.36,87.62,87.25,87.46,15800.0,84.9366,85.1894,84.8297,85.0339,15800.0
2014-04-15 14:30:00,87.42,87.9,87.42,87.9,11000.0,84.995,85.4617,84.995,85.4617,11000.0
2014-04-15 14:35:00,87.92,88.17,87.74,88.14,10000.0,85.4811,85.7242,85.3061,85.695,10000.0
2014-04-15 14:40:00,88.16,88.38,88.11,88.35,9800.0,85.7144,85.9283,85.6658,85.8992,9800.0
2014-04-15 14:45:00,88.37,88.58,88.3,88.3,14800.0,85.9186,86.1228,85.8506,85.8506,14800.0
2014-04-15 14:50:00,88.32,88.83,88.32,88.73,32600.0,85.87,86.3659,85.87,86.2686,32600.0
2014-04-15 14:55:00,88.65,88.66,88.32,88.32,24100.0,86.1909,86.2006,85.87,85.87,24100.0
2014-04-15 15:00:00,88.34,88.53,88.31,88.41,15000.0,85.8895,86.0742,85.8603,85.9575,15000.0
2014-04-15 15:05:00,88.39,88.42,87.94,88.06,17500.0,85.9381,85.9672,85.5006,85.6172,17500.0
2014-04-15 15:10:00,88.05,88.48,88.03,88.48,11900.0,85.6075,86.0256,85.5881,86.0256,11900.0
2014-04-15 15:15:00,88.41,88.83,88.34,88.8,21500.0,85.9575,86.3659,85.8895,86.3367,21500.0
2014-04-15 15:20:00,88.78,88.78,88.49,88.61,11800.0,86.3172,86.3172,86.0353,86.152,11800.0
2014-04-15 15:25:00,88.6,88.73,88.46,88.73,10700.0,86.1422,86.2686,86.0061,86.2686,10700.0
2014-04-15 15:30:00,88.76,88.77,88.49,88.55,16400.0,86.2978,86.3075,86.0353,86.0936,16400.0
2014-04-15 15:35:00,88.55,88.6,88.38,88.43,21000.0,86.0936,86.1422,85.9283,85.977,21000.0
2014-04-15 15:40:00,88.39,88.46,88.29,88.29,27800.0,85.9381,86.0061,85.8408,85.8408,27800.0
2014-04-15 15:45:00,88.3,88.72,88.3,88.67,24500.0,85.8506,86.2589,85.8506,86.2103,24500.0
2014-04-15 15:50:00,88.69,88.7,88.53,88.6,36600.0,86.2297,86.2395,86.0742,86.1422,36600.0
2014-04-15 15:55:00,88.6,88.63,88.35,88.44,71200.0,86.1422,86.1714,85.8992,85.9867,71200.0
2014-04-16 09:30:00,90.03,90.96,90.03,90.96,40000.0,87.5326,88.4368,87.5326,88.4368,40000.0
2014-04-16 09:35:00,90.95,90.96,90.25,90.58,53400.0,88.4271,88.4368,87.7465,88.0673,53400.0
2014-04-16 09:40:00,90.49,90.69,90.31,90.4,17500.0,87.9798,88.1743,87.8048,87.8923,17500.0
2014-04-16 09:45:00,90.4,90.63,90.14,90.14,27700.0,87.8923,88.1159,87.6395,87.6395,27700.0
2014-04-16 09:50:00,89.98,90.07,89.7,89.7,23500.0,87.484,87.5715,87.2117,87.2117,23500.0
2014-04-16 09:55:00,89.74,90.48,89.74,90.21,28400.0,87.2506,87.9701,87.2506,87.7076,28400.0
2014-04-16 10:00:00,90.03,90.27,89.82,90.1,26100.0,87.5326,87.7659,87.3284,87.6006,26100.0
2014-04-16 10:05:00,90.0,90.33,89.81,89.81,27100.0,87.5034,87.8243,87.3187,87.3187,27100.0
2014-04-16 10:10:00,89.96,90.17,89.88,90.04,27100.0,87.4645,87.6687,87.3867,87.5423,27100.0
2014-04-16 10:15:00,90.03,90.39,89.96,90.36,17600.0,87.5326,87.8826,87.4645,87.8534,17600.0
2014-04-16 10:20:00,90.42,91.25,90.36,91.0,67600.0,87.9118,88.7187,87.8534,88.4757,67600.0
2014-04-16 10:25:00,91.03,91.18,90.81,90.89,35000.0,88.5048,88.6507,88.2909,88.3687,35000.0
2014-04-16 10:30:00,90.89,91.1,90.83,90.99,32800.0,88.3687,88.5729,88.3104,88.4659,32800.0
2014-04-16 10:35:00,90.99,91.2,90.95,91.1,49300.0,88.4659,88.6701,88.4271,88.5729,49300.0
2014-04-16 10:40:00,91.1,91.12,90.42,90.42,57400.0,88.5729,88.5923,87.9118,87.9118,57400.0
2014-04-16 10:45:00,90.43,90.75,90.34,90.64,35000.0,87.9215,88.2326,87.834,88.1257,35000.0
2014-04-16 10:50:00,90.63,90.81,90.5,90.68,49000.0,88.1159,88.2909,87.9895,88.1645,49000.0
2014-04-16 10:55:00,90.7,90.78,90.48,90.49,25900.0,88.184,88.2618,87.9701,87.9798,25900.0
2014-04-16 11:00:00,90.55,90.64,90.07,90.31,21800.0,88.0381,88.1257,87.5715,87.8048,21800.0
2014-04-16 11:05:00,90.32,90.52,90.23,90.32,29200.0,87.8145,88.009,87.727,87.8145,29200.0
2014-04-16 11:10:00,90.4,90.51,90.27,90.42,20300.0,87.8923,87.9993,87.7659,87.9118,20300.0
2014-04-16 11:15:00,90.42,90.7,90.39,90.69,44300.0,87.9118,88.184,87.8826,88.1743,44300.0
2014-04-16 11:20:00,90.7,90.78,90.58,90.75,16400.0,88.184,88.2618,88.0673,88.2326,16400.0
2014-04-16 11:25:00,90.7,90.82,90.56,90.82,20700.0,88.184,88.3007,88.0479,88.3007,20700.0
2014-04-16 11:30:00,90.84,91.04,90.7,90.93,15200.0,88.3201,88.5146,88.184,88.4076,15200.0
2014-04-16 11:35:00,90.9,90.9,90.67,90.73,19200.0,88.3784,88.3784,88.1548,88.2132,19200.0
2014-04-16 11:40:00,90.72,90.84,90.61,90.67,20100.0,88.2034,88.3201,88.0965,88.1548,20100.0
2014-04-16 11:45:00,90.66,90.81,90.64,90.75,20800.0,88.1451,88.2909,88.1257,88.2326,20800.0
2014-04-16 11:50:00,90.72,90.84,90.59,90.81,14200.0,88.2034,88.3201,88.077,88.2909,14200.0
2014-04-16 11:55:00,90.87,91.12,90.76,91.12,11900.0,88.3493,88.5923,88.2423,88.5923,11900.0
2014-04-16 12:00:00,91.1,91.29,91.0,91.01,16000.0,88.5729,88.7576,88.4757,88.4854,16000.0
2014-04-16 12:05:00,91.0,91.35,91.0,91.3,20700.0,88.4757,88.816,88.4757,88.7673,20700.0
2014-04-16 12:10:00,91.35,91.49,91.32,91.42,21200.0,88.816,88.9521,88.7868,88.884,21200.0
2014-04-16 12:15:00,91.41,91.66,91.4,91.57,42000.0,88.8743,89.1174,88.8646,89.0299,42000.0
2014-04-16 12:20:00,91.54,91.63,91.45,91.45,14700.0,89.0007,89.0882,88.9132,88.9132,14700.0
2014-04-16 12:25:00,91.45,91.57,91.31,91.31,31100.0,88.9132,89.0299,88.7771,88.7771,31100.0
2014-04-16 12:30:00,91.33,91.48,91.02,91.1,27900.0,88.7965,88.9424,88.4951,88.5729,27900.0
2014-04-16 12:35:00,91.08,91.13,90.89,90.89,13200.0,88.5534,88.6021,88.3687,88.3687,13200.0
2014-04-16 12:40:00,90.94,91.0,90.66,90.67,21300.0,88.4173,88.4757,88.1451,88.1548,21300.0
2014-04-16 12:45:00,90.69,90.86,90.66,90.7,12200.0,88.1743,88.3395,88.1451,88.184,12200.0
2014-04-16 12:50:00,90.66,90.96,90.54,90.86,9700.0,88.1451,88.4368,88.0284,88.3395,9700.0
2014-04-16 12:55:00,90.8,90.84,90.6,90.6,7500.0,88.2812,88.3201,88.0868,88.0868,7500.0
2014-04-16 13:00:00,90.51,90.65,90.16,90.18,25900.0,87.9993,88.1354,87.659,87.6784,25900.0
2014-04-16 13:05:00,90.18,90.53,90.04,90.35,11600.0,87.6784,88.0187,87.5423,87.8437,11600.0
2014-04-16 13:10:00,90.48,90.6,90.43,90.58,7000.0,87.9701,88.0868,87.9215,88.0673,7000.0
2014-04-16 13:15:00,90.6,90.99,90.58,90.69,23500.0,88.0868,88.4659,88.0673,88.1743,23500.0
2014-04-16 13:20:00,90.69,90.95,90.63,90.82,11200.0,88.1743,88.4271,88.1159,88.3007,11200.0
2014-04-16 13:25:00,90.88,90.92,90.58,90.72,16800.0,88.359,88.3979,88.0673,88.2034,16800.0
2014-04-16 13:30:00,90.71,90.73,90.46,90.54,8800.0,88.1937,88.2132,87.9506,88.0284,8800.0
2014-04-16 13:35:00,90.5,90.94,90.46,90.8,29400.0,87.9895,88.4173,87.9506,88.2812,29400.0
2014-04-16 13:40:00,90.87,90.9,90.63,90.67,24100.0,88.3493,88.3784,88.1159,88.1548,24100.0
2014-04-16 13:45:00,90.67,91.13,90.64,91.04,15200.0,88.1548,88.6021,88.1257,88.5146,15200.0
2014-04-16 13:50:00,91.05,91.09,90.85,91.06,10900.0,88.5243,88.5632,88.3298,88.534,10900.0
2014-04-16 13:55:00,91.09,91.45,91.05,91.45,19400.0,88.5632,88.9132,88.5243,88.9132,19400.0
2014-04-16 14:00:00,91.45,91.5,91.05,91.05,26800.0,88.9132,88.9618,88.5243,88.5243,26800.0
2014-04-16 14:05:00,91.08,91.17,90.94,91.11,11300.0,88.5534,88.641,88.4173,88.5826,11300.0
2014-04-16 14:10:00,91.16,91.29,90.9,90.9,20100.0,88.6312,88.7576,88.3784,88.3784,20100.0
2014-04-16 14:15:00,90.88,90.95,90.73,90.9,10500.0,88.359,88.4271,88.2132,88.3784,10500.0
2014-04-16 14:20:00,90.91,90.93,90.6,90.88,31300.0,88.3882,88.4076,88.0868,88.359,31300.0
2014-04-16 14:25:00,90.86,90.91,90.81,90.81,3300.0,88.3395,88.3882,88.2909,88.2909,3300.0
2014-04-16 14:30:00,90.85,91.04,90.81,90.99,9900.0,88.3298,88.5146,88.2909,88.4659,9900.0
2014-04-16 14:35:00,90.96,91.1,90.9,91.1,14300.0,88.4368,88.5729,88.3784,88.5729,14300.0
2014-04-16 14:40:00,91.1,91.23,90.99,91.14,16200.0,88.5729,88.6993,88.4659,88.6118,16200.0
2014-04-16 14:45:00,91.15,91.43,91.11,91.12,33100.0,88.6215,88.8937,88.5826,88.5923,33100.0
2014-04-16 14:50:00,91.12,91.23,91.11,91.21,11000.0,88.5923,88.6993,88.5826,88.6798,11000.0
2014-04-16 14:55:00,91.22,91.45,91.21,91.41,18400.0,88.6896,88.9132,88.6798,88.8743,18400.0
2014-04-16 15:00:00,91.45,91.53,91.21,91.34,28200.0,88.9132,88.991,88.6798,88.8062,28200.0
2014-04-16 15:05:00,91.28,91.3,91.08,91.27,16500.0,88.7479,88.7673,88.5534,88.7382,16500.0
2014-04-16 15:10:00,91.27,91.37,91.19,91.19,22000.0,88.7382,88.8354,88.6604,88.6604,22000.0
2014-04-16 15:15:00,91.2,91.31,91.14,91.21,24000.0,88.6701,88.7771,88.6118,88.6798,24000.0
2014-04-16 15:20:00,91.2,91.24,91.01,91.2,47200.0,88.6701,88.709,88.4854,88.6701,47200.0
2014-04-16 15:25:00,91.18,91.33,91.11,91.27,30400.0,88.6507,88.7965,88.5826,88.7382,30400.0
2014-04-16 15:30:00,91.29,91.45,91.24,91.42,42100.0,88.7576,88.9132,88.709,88.884,42100.0
2014-04-16 15:35:00,91.42,91.46,91.36,91.4,28500.0,88.884,88.9229,88.8257,88.8646,28500.0
2014-04-16 15:40:00,91.38,91.42,91.06,91.28,60400.0,88.8451,88.884,88.534,88.7479,60400.0
2014-04-16 15:45:00,91.24,91.47,91.24,91.4,40400.0,88.709,88.9326,88.709,88.8646,40400.0
2014-04-16 15:50:00,91.4,91.52,91.4,91.5,58700.0,88.8646,88.9812,88.8646,88.9618,58700.0
2014-04-16 15:55:00,91.49,91.53,91.31,91.49,99400.0,88.9521,88.991,88.7771,88.9521,99400.0
2014-04-17 09:30:00,94.5,96.0,94.22,95.66,194600.0,91.8786,93.337,91.6063,93.0064,194600.0
2014-04-17 09:35:00,95.69,95.87,94.75,95.04,158500.0,93.0356,93.2106,92.1216,92.4036,158500.0
2014-04-17 09:40:00,95.09,95.09,94.22,94.5,135800.0,92.4522,92.4522,91.6063,91.8786,135800.0
2014-04-17 09:45:00,94.5,94.66,93.5,93.76,88900.0,91.8786,92.0341,90.9063,91.1591,88900.0
2014-04-17 09:50:00,93.82,94.35,93.5,93.54,85700.0,91.2174,91.7327,90.9063,90.9452,85700.0
2014-04-17 09:55:00,93.55,94.37,93.51,94.37,85700.0,90.9549,91.7522,90.916,91.7522,85700.0
2014-04-17 10:00:00,94.37,94.89,94.27,94.81,67400.0,91.7522,92.2578,91.655,92.18,67400.0
2014-04-17 10:05:00,94.79,94.99,94.35,94.78,42200.0,92.1605,92.355,91.7327,92.1508,42200.0
2014-04-17 10:10:00,94.81,95.2,94.74,94.96,37700.0,92.18,92.5592,92.1119,92.3258,37700.0
2014-04-17 10:15:00,94.94,95.0,94.54,95.0,45900.0,92.3064,92.3647,91.9175,92.3647,45900.0
2014-04-17 10:20:00,94.94,95.01,94.62,94.74,90800.0,92.3064,92.3744,91.9952,92.1119,90800.0
2014-04-17 10:25:00,94.72,94.88,94.5,94.71,68100.0,92.0925,92.248,91.8786,92.0828,68100.0
2014-04-17 10:30:00,94.68,94.81,94.59,94.75,80000.0,92.0536,92.18,91.9661,92.1216,80000.0
2014-04-17 10:35:00,94.75,94.85,94.6,94.84,76600.0,92.1216,92.2189,91.9758,92.2091,76600.0
2014-04-17 10:40:00,94.73,95.06,94.61,94.79,154800.0,92.1022,92.423,91.9855,92.1605,154800.0
2014-04-17 10:45:00,94.78,95.01,94.68,94.88,159400.0,92.1508,92.3744,92.0536,92.248,159400.0
2014-04-17 10:50:00,94.86,95.03,94.82,94.86,39600.0,92.2286,92.3939,92.1897,92.2286,39600.0
2014-04-17 10:55:00,94.87,95.03,94.72,94.89,35100.0,92.2383,92.3939,92.0925,92.2578,35100.0
2014-04-17 11:00:00,94.87,95.01,94.87,94.97,54100.0,92.2383,92.3744,92.2383,92.3355,54100.0
2014-04-17 11:05:00,94.97,95.02,94.53,94.59,48900.0,92.3355,92.3842,91.9077,91.9661,48900.0
2014-04-17 11:10:00,94.63,94.99,94.09,94.14,38900.0,92.005,92.355,91.4799,91.5286,38900.0
2014-04-17 11:15:00,94.14,94.5,93.78,94.25,50000.0,91.5286,91.8786,91.1785,91.6355,50000.0
2014-04-17 11:20:00,94.25,94.61,94.1,94.15,32000.0,91.6355,91.9855,91.4897,91.5383,32000.0
2014-04-17 11:25:00,94.1,94.47,94.09,94.36,29800.0,91.4897,91.8494,91.4799,91.7425,29800.0
2014-04-17 11:30:00,94.42,94.51,94.2,94.2,26600.0,91.8008,91.8883,91.5869,91.5869,26600.0
2014-04-17 11:35:00,94.12,94.37,93.89,93.97,32000.0,91.5091,91.7522,91.2855,91.3633,32000.0
2014-04-17 11:40:00,93.94,93.99,93.63,93.77,33200.0,91.3341,91.3827,91.0327,91.1688,33200.0
2014-04-17 11:45:00,93.69,93.7,92.87,92.94,53700.0,91.091,91.1008,90.2938,90.3619,53700.0
2014-04-17 11:50:00,92.87,93.21,92.61,92.91,38000.0,90.2938,90.6244,90.041,90.3327,38000.0
2014-04-17 11:55:00,92.95,93.27,92.89,93.25,9900.0,90.3716,90.6827,90.3132,90.6633,9900.0
2014-04-17 12:00:00,93.26,94.05,93.21,93.89,52900.0,90.673,91.4411,90.6244,91.2855,52900.0
2014-04-17 12:05:00,93.93,94.01,93.46,93.75,111000.0,91.3244,91.4022,90.8674,91.1494,111000.0
2014-04-17 12:10:00,93.76,93.95,93.54,93.74,21300.0,91.1591,91.3438,90.9452,91.1397,21300.0
2014-04-17 12:15:00,93.74,93.74,93.46,93.47,17700.0,91.1397,91.1397,90.8674,90.8771,17700.0
2014-04-17 12:20:00,93.48,93.68,93.37,93.44,33300.0,90.8869,91.0813,90.7799,90.848,33300.0
2014-04-17 12:25:00,93.52,93.53,93.38,93.42,21700.0,90.9258,90.9355,90.7896,90.8285,21700.0
2014-04-17 12:30:00,93.38,93.38,93.17,93.34,24100.0,90.7896,90.7896,90.5855,90.7508,24100.0
2014-04-17 12:35:00,93.35,93.35,92.85,93.08,31700.0,90.7605,90.7605,90.2743,90.498,31700.0
2014-04-17 12:40:00,93.1,93.51,93.0,93.45,39900.0,90.5174,90.916,90.4202,90.8577,39900.0
2014-04-17 12:45:00,93.44,93.91,93.4,93.71,35900.0,90.848,91.3049,90.8091,91.1105,35900.0
2014-04-17 12:50:00,93.71,93.84,93.48,93.61,32800.0,91.1105,91.2369,90.8869,91.0133,32800.0
2014-04-17 12:55:00,93.62,93.66,93.5,93.5,11000.0,91.023,91.0619,90.9063,90.9063,11000.0
2014-04-17 13:00:00,93.55,93.64,93.53,93.59,30900.0,90.9549,91.0424,90.9355,90.9938,30900.0
2014-04-17 13:05:00,93.59,93.69,93.47,93.54,22100.0,90.9938,91.091,90.8771,90.9452,22100.0
2014-04-17 13:10:00,93.53,93.68,93.53,93.54,25500.0,90.9355,91.0813,90.9355,90.9452,25500.0
2014-04-17 13:15:00,93.57,93.66,93.53,93.53,11700.0,90.9744,91.0619,90.9355,90.9355,11700.0
2014-04-17 13:20:00,93.53,93.7,93.49,93.58,19800.0,90.9355,91.1008,90.8966,90.9841,19800.0
2014-04-17 13:25:00,93.54,93.67,93.51,93.55,10100.0,90.9452,91.0716,90.916,90.9549,10100.0
2014-04-17 13:30:00,93.55,93.65,93.5,93.62,31300.0,90.9549,91.0522,90.9063,91.023,31300.0
2014-04-17 13:35:00,93.63,93.76,93.62,93.76,14200.0,91.0327,91.1591,91.023,91.1591,14200.0
2014-04-17 13:40:00,93.75,93.91,93.73,93.83,11700.0,91.1494,91.3049,91.1299,91.2272,11700.0
2014-04-17 13:45:00,93.81,93.87,93.54,93.65,18800.0,91.2077,91.2661,90.9452,91.0522,18800.0
2014-04-17 13:50:00,93.64,93.85,93.59,93.77,16300.0,91.0424,91.2466,90.9938,91.1688,16300.0
2014-04-17 13:55:00,93.84,93.84,93.68,93.77,11600.0,91.2369,91.2369,91.0813,91.1688,11600.0
2014-04-17 14:00:00,93.77,93.87,93.7,93.79,18400.0,91.1688,91.2661,91.1008,91.1883,18400.0
2014-04-17 14:05:00,93.79,93.82,93.71,93.77,25700.0,91.1883,91.2174,91.1105,91.1688,25700.0
2014-04-17 14:10:00,93.75,93.88,93.67,93.86,28300.0,91.1494,91.2758,91.0716,91.2563,28300.0
2014-04-17 14:15:00,93.85,93.89,93.73,93.8,9100.0,91.2466,91.2855,91.1299,91.198,9100.0
2014-04-17 14:20:00,93.78,93.89,93.77,93.77,31800.0,91.1785,91.2855,91.1688,91.1688,31800.0
2014-04-17 14:25:00,93.75,93.98,93.65,93.7,66600.0,91.1494,91.373,91.0522,91.1008,66600.0
2014-04-17 14:30:00,93.7,93.82,93.7,93.75,13700.0,91.1008,91.2174,91.1008,91.1494,13700.0
2014-04-17 14:35:00,93.76,93.83,93.72,93.76,21600.0,91.1591,91.2272,91.1202,91.1591,21600.0
2014-04-17 14:40:00,93.76,93.82,93.7,93.82,14100.0,91.1591,91.2174,91.1008,91.2174,14100.0
2014-04-17 14:45:00,93.82,93.82,93.67,93.69,21700.0,91.2174,91.2174,91.0716,91.091,21700.0
2014-04-17 14:50:00,93.7,93.8,93.64,93.75,23000.0,91.1008,91.198,91.0424,91.1494,23000.0
2014-04-17 14:55:00,93.75,93.78,93.68,93.72,14800.0,91.1494,91.1785,91.0813,91.1202,14800.0
2014-04-17 15:00:00,93.75,93.8,93.7,93.77,19500.0,91.1494,91.198,91.1008,91.1688,19500.0
2014-04-17 15:05:00,93.74,93.82,93.71,93.75,15600.0,91.1397,91.2174,91.1105,91.1494,15600.0
2014-04-17 15:10:00,93.77,93.83,93.75,93.81,27600.0,91.1688,91.2272,91.1494,91.2077,27600.0
2014-04-17 15:15:00,93.81,93.87,93.74,93.8,46000.0,91.2077,91.2661,91.1397,91.198,46000.0
2014-04-17 15:20:00,93.81,93.93,93.77,93.87,48400.0,91.2077,91.3244,91.1688,91.2661,48400.0
2014-04-17 15:25:00,93.88,93.94,93.74,93.74,26900.0,91.2758,91.3341,91.1397,91.1397,26900.0
2014-04-17 15:30:00,93.74,93.78,93.55,93.7,48300.0,91.1397,91.1785,90.9549,91.1008,48300.0
2014-04-17 15:35:00,93.7,93.77,93.5,93.53,41800.0,91.1008,91.1688,90.9063,90.9355,41800.0
2014-04-17 15:40:00,93.48,93.69,93.39,93.64,51400.0,90.8869,91.091,90.7994,91.0424,51400.0
2014-04-17 15:45:00,93.65,93.66,93.55,93.66,65800.0,91.0522,91.0619,90.9549,91.0619,65800.0
2014-04-17 15:50:00,93.66,93.76,93.62,93.68,73000.0,91.0619,91.1591,91.023,91.0813,73000.0
2014-04-17 15:55:00,93.68,93.72,93.43,93.46,104000.0,91.0813,91.1202,90.8383,90.8674,104000.0
2014-04-21 09:30:00,94.28,94.43,93.18,93.22,28600.0,91.6647,91.8105,90.5952,90.6341,28600.0
2014-04-21 09:35:00,93.2,93.81,93.2,93.57,25700.0,90.6146,91.2077,90.6146,90.9744,25700.0
2014-04-21 09:40:00,93.51,93.79,93.37,93.38,69000.0,90.916,91.1883,90.7799,90.7896,69000.0
2014-04-21 09:45:00,93.3,93.46,92.81,93.0,32300.0,90.7119,90.8674,90.2355,90.4202,32300.0
2014-04-21 09:50:00,92.98,93.53,92.96,93.43,37400.0,90.4007,90.9355,90.3813,90.8383,37400.0
2014-04-21 09:55:00,93.48,93.92,93.39,93.4,26900.0,90.8869,91.3147,90.7994,90.8091,26900.0
2014-04-21 10:00:00,93.4,93.68,93.27,93.59,49700.0,90.8091,91.0813,90.6827,90.9938,49700.0
2014-04-21 10:05:00,93.71,93.86,93.25,93.67,23800.0,91.1105,91.2563,90.6633,91.0716,23800.0
2014-04-21 10:10:00,93.66,93.68,93.26,93.39,20200.0,91.0619,91.0813,90.673,90.7994,20200.0
2014-04-21 10:15:00,93.33,93.48,93.19,93.43,55700.0,90.741,90.8869,90.6049,90.8383,55700.0
2014-04-21 10:20:00,93.38,93.45,93.2,93.24,21600.0,90.7896,90.8577,90.6146,90.6535,21600.0
2014-04-21 10:25:00,93.2,93.23,92.95,93.0,23900.0,90.6146,90.6438,90.3716,90.4202,23900.0
2014-04-21 10:30:00,93.05,93.05,92.44,92.52,39100.0,90.4688,90.4688,89.8757,89.9535,39100.0
2014-04-21 10:35:00,92.52,92.52,92.26,92.26,13300.0,89.9535,89.9535,89.7007,89.7007,13300.0
2014-04-21 10:40:00,92.24,92.44,92.23,92.3,15900.0,89.6813,89.8757,89.6715,89.7396,15900.0
2014-04-21 10:45:00,92.22,92.5,92.07,92.5,55600.0,89.6618,89.9341,89.516,89.9341,55600.0
2014-04-21 10:50:00,92.47,92.53,92.24,92.42,35600.0,89.9049,89.9632,89.6813,89.8563,35600.0
2014-04-21 10:55:00,92.43,92.46,92.23,92.24,19000.0,89.866,89.8952,89.6715,89.6813,19000.0
2014-04-21 11:00:00,92.29,92.36,92.05,92.36,15500.0,89.7299,89.7979,89.4965,89.7979,15500.0
2014-04-21 11:05:00,92.31,92.75,92.31,92.73,17800.0,89.7493,90.1771,89.7493,90.1577,17800.0
2014-04-21 11:10:00,92.79,93.29,92.79,93.15,23800.0,90.216,90.7021,90.216,90.566,23800.0
2014-04-21 11:15:00,93.12,93.55,93.1,93.52,27600.0,90.5369,90.9549,90.5174,90.9258,27600.0
2014-04-21 11:20:00,93.52,93.52,93.29,93.39,16300.0,90.9258,90.9258,90.7021,90.7994,16300.0
2014-04-21 11:25:00,93.39,93.45,93.06,93.06,20200.0,90.7994,90.8577,90.4785,90.4785,20200.0
2014-04-21 11:30:00,93.06,93.21,92.92,93.08,9600.0,90.4785,90.6244,90.3424,90.498,9600.0
2014-04-21 11:35:00,93.06,93.34,93.05,93.26,7600.0,90.4785,90.7508,90.4688,90.673,7600.0
2014-04-21 11:40:00,93.24,93.39,93.22,93.39,6000.0,90.6535,90.7994,90.6341,90.7994,6000.0
2014-04-21 11:45:00,93.45,93.63,93.27,93.28,19100.0,90.8577,91.0327,90.6827,90.6924,19100.0
2014-04-21 11:50:00,93.25,93.59,93.25,93.59,24400.0,90.6633,90.9938,90.6633,90.9938,24400.0
2014-04-21 11:55:00,93.57,93.59,93.25,93.43,105600.0,90.9744,90.9938,90.6633,90.8383,105600.0
2014-04-21 12:00:00,93.48,93.51,93.25,93.51,14600.0,90.8869,90.916,90.6633,90.916,14600.0
2014-04-21 12:05:00,93.49,93.53,93.32,93.32,23300.0,90.8966,90.9355,90.7313,90.7313,23300.0
2014-04-21 12:10:00,93.3,93.43,92.94,93.2,23400.0,90.7119,90.8383,90.3619,90.6146,23400.0
2014-04-21 12:15:00,93.2,93.5,93.12,93.4,7100.0,90.6146,90.9063,90.5369,90.8091,7100.0
2014-04-21 12:20:00,93.41,93.5,93.03,93.03,39000.0,90.8188,90.9063,90.4494,90.4494,39000.0
2014-04-21 12:25:00,92.98,93.43,92.98,93.41,9100.0,90.4007,90.8383,90.4007,90.8188,9100.0
2014-04-21 12:30:00,93.4,93.41,93.18,93.35,6100.0,90.8091,90.8188,90.5952,90.7605,6100.0
2014-04-21 12:35:00,93.31,93.31,93.04,93.12,11500.0,90.7216,90.7216,90.4591,90.5369,11500.0
2014-04-21 12:40:00,93.13,93.22,93.07,93.09,14900.0,90.5466,90.6341,90.4882,90.5077,14900.0
2014-04-21 12:45:00,93.13,93.14,92.91,92.91,12500.0,90.5466,90.5563,90.3327,90.3327,12500.0
2014-04-21 12:50:00,92.89,93.01,92.75,92.82,11000.0,90.3132,90.4299,90.1771,90.2452,11000.0
2014-04-21 12:55:00,92.85,92.87,92.62,92.67,6300.0,90.2743,90.2938,90.0507,90.0993,6300.0
2014-04-21 13:00:00,92.71,92.92,92.63,92.7,23900.0,90.1382,90.3424,90.0605,90.1285,23900.0
2014-04-21 13:05:00,92.66,92.71,92.5,92.6,21700.0,90.0896,90.1382,89.9341,90.0313,21700.0
2014-04-21 13:10:00,92.62,92.72,92.6,92.7,18800.0,90.0507,90.148,90.0313,90.1285,18800.0
2014-04-21 13:15:00,92.68,92.94,92.6,92.79,14300.0,90.1091,90.3619,90.0313,90.216,14300.0
2014-04-21 13:20:00,92.79,92.85,92.72,92.82,9300.0,90.216,90.2743,90.148,90.2452,9300.0
2014-04-21 13:25:00,92.75,92.82,92.7,92.73,10900.0,90.1771,90.2452,90.1285,90.1577,10900.0
2014-04-21 13:30:00,92.73,92.81,92.66,92.78,13100.0,90.1577,90.2355,90.0896,90.2063,13100.0
2014-04-21 13:35:00,92.77,92.85,92.74,92.84,16600.0,90.1966,90.2743,90.1674,90.2646,16600.0
2014-04-21 13:40:00,92.87,92.89,92.76,92.83,12800.0,90.2938,90.3132,90.1868,90.2549,12800.0
2014-04-21 13:45:00,92.81,92.86,92.67,92.72,6200.0,90.2355,90.2841,90.0993,90.148,6200.0
2014-04-21 13:50:00,92.75,92.95,92.73,92.9,15400.0,90.1771,90.3716,90.1577,90.323,15400.0
2014-04-21 13:55:00,92.87,92.92,92.75,92.84,17300.0,90.2938,90.3424,90.1771,90.2646,17300.0
2014-04-21 14:00:00,92.85,93.1,92.84,93.02,14500.0,90.2743,90.5174,90.2646,90.4396,14500.0
2014-04-21 14:05:00,93.01,93.09,92.93,92.93,14700.0,90.4299,90.5077,90.3521,90.3521,14700.0
2014-04-21 14:10:00,92.92,93.03,92.88,93.03,11100.0,90.3424,90.4494,90.3035,90.4494,11100.0
2014-04-21 14:15:00,93.03,93.12,93.03,93.03,27800.0,90.4494,90.5369,90.4494,90.4494,27800.0
2014-04-21 14:20:00,93.04,93.1,92.92,92.96,12100.0,90.4591,90.5174,90.3424,90.3813,12100.0
2014-04-21 14:25:00,92.97,93.05,92.92,93.02,18100.0,90.391,90.4688,90.3424,90.4396,18100.0
2014-04-21 14:30:00,93.06,93.16,93.04,93.13,14000.0,90.4785,90.5757,90.4591,90.5466,14000.0
2014-04-21 14:35:00,93.12,93.18,93.09,93.18,13700.0,90.5369,90.5952,90.5077,90.5952,13700.0
2014-04-21 14:40:00,93.2,93.26,93.17,93.21,49300.0,90.6146,90.673,90.5855,90.6244,49300.0
2014-04-21 14:45:00,93.22,93.28,93.21,93.23,51300.0,90.6341,90.6924,90.6244,90.6438,51300.0
2014-04-21 14:50:00,93.22,93.29,93.22,93.22,14200.0,90.6341,90.7021,90.6341,90.6341,14200.0
2014-04-21 14:55:00,93.21,93.27,93.14,93.14,12400.0,90.6244,90.6827,90.5563,90.5563,12400.0
2014-04-21 15:00:00,93.14,93.25,93.04,93.18,15400.0,90.5563,90.6633,90.4591,90.5952,15400.0
2014-04-21 15:05:00,93.18,93.24,92.97,92.97,22200.0,90.5952,90.6535,90.391,90.391,22200.0
2014-04-21 15:10:00,92.96,93.13,92.9,93.07,21700.0,90.3813,90.5466,90.323,90.4882,21700.0
2014-04-21 15:15:00,93.08,93.13,93.0,93.04,21300.0,90.498,90.5466,90.4202,90.4591,21300.0
2014-04-21 15:20:00,93.03,93.1,92.91,92.98,27300.0,90.4494,90.5174,90.3327,90.4007,27300.0
2014-04-21 15:25:00,92.98,93.09,92.95,93.02,23600.0,90.4007,90.5077,90.3716,90.4396,23600.0
2014-04-21 15:30:00,93.01,93.15,93.0,93.08,33500.0,90.4299,90.566,90.4202,90.498,33500.0
2014-04-21 15:35:00,93.09,93.16,93.06,93.12,48700.0,90.5077,90.5757,90.4785,90.5369,48700.0
2014-04-21 15:40:00,93.12,93.26,93.08,93.13,36300.0,90.5369,90.673,90.498,90.5466,36300.0
2014-04-21 15:45:00,93.14,93.16,93.05,93.13,48000.0,90.5563,90.5757,90.4688,90.5466,48000.0
2014-04-21 15:50:00,93.13,93.13,93.08,93.1,43200.0,90.5466,90.5466,90.498,90.5174,43200.0
2014-04-21 15:55:00,93.1,93.29,93.1,93.25,92400.0,90.5174,90.7021,90.5174,90.6633,92400.0
2014-04-22 09:30:00,93.65,94.01,93.55,94.01,24700.0,91.0522,91.4022,90.9549,91.4022,24700.0
2014-04-22 09:35:00,93.85,93.85,93.41,93.73,31500.0,91.2466,91.2466,90.8188,91.1299,31500.0
2014-04-22 09:40:00,93.85,93.86,93.54,93.66,21000.0,91.2466,91.2563,90.9452,91.0619,21000.0
2014-04-22 09:45:00,93.66,94.11,93.62,93.96,25100.0,91.0619,91.4994,91.023,91.3536,25100.0
2014-04-22 09:50:00,93.94,94.55,93.9,94.54,83100.0,91.3341,91.9272,91.2952,91.9175,83100.0
2014-04-22 09:55:00,94.51,94.68,94.22,94.33,12300.0,91.8883,92.0536,91.6063,91.7133,12300.0
2014-04-22 10:00:00,94.31,94.45,94.05,94.34,80200.0,91.6938,91.83,91.4411,91.723,80200.0
2014-04-22 10:05:00,94.31,94.52,94.1,94.1,88100.0,91.6938,91.898,91.4897,91.4897,88100.0
2014-04-22 10:10:00,94.14,94.71,94.1,94.67,19600.0,91.5286,92.0828,91.4897,92.0439,19600.0
2014-04-22 10:15:00,94.67,94.7,94.36,94.52,14100.0,92.0439,92.073,91.7425,91.898,14100.0
2014-04-22 10:20:00,94.54,94.7,94.41,94.41,16900.0,91.9175,92.073,91.7911,91.7911,16900.0
2014-04-22 10:25:00,94.45,94.61,94.32,94.43,19800.0,91.83,91.9855,91.7036,91.8105,19800.0
2014-04-22 10:30:00,94.53,94.58,94.39,94.52,16500.0,91.9077,91.9564,91.7716,91.898,16500.0
2014-04-22 10:35:00,94.53,94.59,94.45,94.5,17400.0,91.9077,91.9661,91.83,91.8786,17400.0
2014-04-22 10:40:00,94.5,94.54,94.34,94.53,20700.0,91.8786,91.9175,91.723,91.9077,20700.0
2014-04-22 10:45:00,94.53,94.63,94.49,94.53,36500.0,91.9077,92.005,91.8689,91.9077,36500.0
2014-04-22 10:50:00,94.5,94.67,94.5,94.59,20500.0,91.8786,92.0439,91.8786,91.9661,20500.0
2014-04-22 10:55:00,94.61,94.8,94.59,94.79,14900.0,91.9855,92.1703,91.9661,92.1605,14900.0
2014-04-22 11:00:00,94.78,94.9,94.67,94.9,36700.0,92.1508,92.2675,92.0439,92.2675,36700.0
2014-04-22 11:05:00,94.9,94.92,94.67,94.77,27900.0,92.2675,92.2869,92.0439,92.1411,27900.0
2014-04-22 11:10:00,94.77,94.81,94.7,94.79,15500.0,92.1411,92.18,92.073,92.1605,15500.0
2014-04-22 11:15:00,94.77,94.8,94.72,94.73,13000.0,92.1411,92.1703,92.0925,92.1022,13000.0
2014-04-22 11:20:00,94.75,94.88,94.65,94.69,18500.0,92.1216,92.248,92.0244,92.0633,18500.0
2014-04-22 11:25:00,94.7,94.79,94.7,94.76,10200.0,92.073,92.1605,92.073,92.1314,10200.0
2014-04-22 11:30:00,94.78,94.94,94.75,94.89,31800.0,92.1508,92.3064,92.1216,92.2578,31800.0
2014-04-22 11:35:00,94.97,95.2,94.95,95.19,20700.0,92.3355,92.5592,92.3161,92.5494,20700.0
2014-04-22 11:40:00,95.19,95.28,95.19,95.23,15800.0,92.5494,92.6369,92.5494,92.5883,15800.0
2014-04-22 11:45:00,95.21,95.25,95.11,95.23,8600.0,92.5689,92.6078,92.4717,92.5883,8600.0
2014-04-22 11:50:00,95.23,95.34,95.22,95.23,10500.0,92.5883,92.6953,92.5786,92.5883,10500.0
2014-04-22 11:55:00,95.24,95.36,95.22,95.33,9700.0,92.598,92.7147,92.5786,92.6856,9700.0
2014-04-22 12:00:00,95.33,95.44,95.31,95.41,13600.0,92.6856,92.7925,92.6661,92.7633,13600.0
2014-04-22 12:05:00,95.41,95.47,95.4,95.46,15800.0,92.7633,92.8217,92.7536,92.8119,15800.0
2014-04-22 12:10:00,95.45,95.74,95.45,95.71,20300.0,92.8022,93.0842,92.8022,93.055,20300.0
2014-04-22 12:15:00,95.74,95.83,95.7,95.72,28900.0,93.0842,93.1717,93.0453,93.0647,28900.0
2014-04-22 12:20:00,95.7,96.05,95.66,96.0,56700.0,93.0453,93.3856,93.0064,93.337,56700.0
2014-04-22 12:25:00,96.02,96.19,96.02,96.17,25600.0,93.3564,93.5217,93.3564,93.5023,25600.0
2014-04-22 12:30:00,96.15,96.17,95.74,95.74,16100.0,93.4828,93.5023,93.0842,93.0842,16100.0
2014-04-22 12:35:00,95.73,95.75,95.52,95.52,6300.0,93.0745,93.0939,92.8703,92.8703,6300.0
2014-04-22 12:40:00,95.53,95.63,95.49,95.57,27900.0,92.88,92.9772,92.8411,92.9189,27900.0
2014-04-22 12:45:00,95.6,95.63,95.56,95.6,8000.0,92.9481,92.9772,92.9092,92.9481,8000.0
2014-04-22 12:50:00,95.62,95.8,95.62,95.76,15400.0,92.9675,93.1425,92.9675,93.1036,15400.0
2014-04-22 12:55:00,95.78,95.93,95.78,95.93,7800.0,93.1231,93.2689,93.1231,93.2689,7800.0
2014-04-22 13:00:00,95.93,96.03,95.79,95.96,10400.0,93.2689,93.3661,93.1328,93.2981,10400.0
2014-04-22 13:05:00,95.96,95.98,95.84,95.96,12000.0,93.2981,93.3175,93.1814,93.2981,12000.0
2014-04-22 13:10:00,96.01,96.01,95.88,95.89,6500.0,93.3467,93.3467,93.2203,93.23,6500.0
2014-04-22 13:15:00,95.91,95.98,95.88,95.9,8600.0,93.2495,93.3175,93.2203,93.2397,8600.0
2014-04-22 13:20:00,95.91,96.04,95.9,96.02,21500.0,93.2495,93.3759,93.2397,93.3564,21500.0
2014-04-22 13:25:00,96.02,96.04,95.95,95.99,9000.0,93.3564,93.3759,93.2884,93.3272,9000.0
2014-04-22 13:30:00,96.02,96.1,95.96,96.07,13700.0,93.3564,93.4342,93.2981,93.405,13700.0
2014-04-22 13:35:00,96.04,96.19,96.03,96.11,8900.0,93.3759,93.5217,93.3661,93.4439,8900.0
2014-04-22 13:40:00,96.1,96.17,96.09,96.09,11800.0,93.4342,93.5023,93.4245,93.4245,11800.0
2014-04-22 13:45:00,96.1,96.11,96.02,96.1,8800.0,93.4342,93.4439,93.3564,93.4342,8800.0
2014-04-22 13:50:00,96.08,96.14,96.07,96.14,14800.0,93.4147,93.4731,93.405,93.4731,14800.0
2014-04-22 13:55:00,96.14,96.19,96.14,96.16,14000.0,93.4731,93.5217,93.4731,93.4925,14000.0
2014-04-22 14:00:00,96.16,96.29,96.14,96.25,49800.0,93.4925,93.6189,93.4731,93.58,49800.0
2014-04-22 14:05:00,96.25,96.3,96.22,96.24,52600.0,93.58,93.6286,93.5509,93.5703,52600.0
2014-04-22 14:10:00,96.25,96.33,96.24,96.3,58700.0,93.58,93.6578,93.5703,93.6286,58700.0
2014-04-22 14:15:00,96.3,96.35,96.26,96.33,23100.0,93.6286,93.6773,93.5898,93.6578,23100.0
2014-04-22 14:20:00,96.3,96.34,96.25,96.32,10300.0,93.6286,93.6675,93.58,93.6481,10300.0
2014-04-22 14:25:00,96.33,96.38,96.23,96.26,37400.0,93.6578,93.7064,93.5606,93.5898,37400.0
2014-04-22 14:30:00,96.27,96.32,96.21,96.31,15100.0,93.5995,93.6481,93.5411,93.6384,15100.0
2014-04-22 14:35:00,96.31,96.37,96.26,96.31,21300.0,93.6384,93.6967,93.5898,93.6384,21300.0
2014-04-22 14:40:00,96.35,96.37,96.17,96.26,15300.0,93.6773,93.6967,93.5023,93.5898,15300.0
2014-04-22 14:45:00,96.3,96.32,96.26,96.3,6700.0,93.6286,93.6481,93.5898,93.6286,6700.0
2014-04-22 14:50:00,96.32,96.41,96.31,96.35,15500.0,93.6481,93.7356,93.6384,93.6773,15500.0
2014-04-22 14:55:00,96.36,96.37,96.27,96.28,11800.0,93.687,93.6967,93.5995,93.6092,11800.0
2014-04-22 15:00:00,96.28,96.31,96.23,96.23,9600.0,93.6092,93.6384,93.5606,93.5606,9600.0
2014-04-22 15:05:00,96.25,96.25,95.75,95.88,25600.0,93.58,93.58,93.0939,93.2203,25600.0
2014-04-22 15:10:00,95.89,96.02,95.88,95.98,18100.0,93.23,93.3564,93.2203,93.3175,18100.0
2014-04-22 15:15:00,95.95,96.1,95.88,96.09,16300.0,93.2884,93.4342,93.2203,93.4245,16300.0
2014-04-22 15:20:00,96.07,96.22,96.06,96.15,16500.0,93.405,93.5509,93.3953,93.4828,16500.0
2014-04-22 15:25:00,96.16,96.2,96.08,96.14,14000.0,93.4925,93.5314,93.4147,93.4731,14000.0
2014-04-22 15:30:00,96.14,96.37,96.14,96.32,22400.0,93.4731,93.6967,93.4731,93.6481,22400.0
2014-04-22 15:35:00,96.31,96.37,96.22,96.23,24500.0,93.6384,93.6967,93.5509,93.5606,24500.0
2014-04-22 15:40:00,96.23,96.24,96.09,96.14,24000.0,93.5606,93.5703,93.4245,93.4731,24000.0
2014-04-22 15:45:00,96.12,96.12,95.98,96.04,43400.0,93.4536,93.4536,93.3175,93.3759,43400.0
2014-04-22 15:50:00,96.04,96.17,96.02,96.16,35200.0,93.3759,93.5023,93.3564,93.4925,35200.0
2014-04-22 15:55:00,96.15,96.16,96.08,96.09,68800.0,93.4828,93.4925,93.4147,93.4245,68800.0
2014-04-23 09:30:00,96.15,96.47,96.0,96.0,30100.0,93.4828,93.7939,93.337,93.337,30100.0
2014-04-23 09:35:00,95.95,95.95,95.16,95.43,20000.0,93.2884,93.2884,92.5203,92.7828,20000.0
2014-04-23 09:40:00,95.43,95.83,95.34,95.34,32800.0,92.7828,93.1717,92.6953,92.6953,32800.0
2014-04-23 09:45:00,95.41,95.41,94.62,94.69,53200.0,92.7633,92.7633,91.9952,92.0633,53200.0
2014-04-23 09:50:00,94.69,94.86,94.42,94.43,35400.0,92.0633,92.2286,91.8008,91.8105,35400.0
2014-04-23 09:55:00,94.45,94.48,94.18,94.3,32400.0,91.83,91.8591,91.5675,91.6841,32400.0
2014-04-23 10:00:00,94.37,94.38,93.81,93.94,34100.0,91.7522,91.7619,91.2077,91.3341,34100.0
2014-04-23 10:05:00,94.0,94.18,93.65,93.74,26600.0,91.3924,91.5675,91.0522,91.1397,26600.0
2014-04-23 10:10:00,93.82,94.25,93.69,93.69,39700.0,91.2174,91.6355,91.091,91.091,39700.0
2014-04-23 10:15:00,93.67,94.25,93.6,94.25,51700.0,91.0716,91.6355,91.0035,91.6355,51700.0
2014-04-23 10:20:00,94.22,94.67,94.21,94.5,38200.0,91.6063,92.0439,91.5966,91.8786,38200.0
2014-04-23 10:25:00,94.52,94.89,94.49,94.79,28700.0,91.898,92.2578,91.8689,92.1605,28700.0
2014-04-23 10:30:00,94.88,94.93,94.64,94.78,16400.0,92.248,92.2966,92.0147,92.1508,16400.0
2014-04-23 10:35:00,94.78,95.17,94.59,95.04,26300.0,92.1508,92.53,91.9661,92.4036,26300.0
2014-04-23 10:40:00,95.12,95.44,95.11,95.19,21100.0,92.4814,92.7925,92.4717,92.5494,21100.0
2014-04-23 10:45:00,95.22,95.29,94.85,94.85,16800.0,92.5786,92.6467,92.2189,92.2189,16800.0
2014-04-23 10:50:00,94.85,94.95,94.82,94.83,35800.0,92.2189,92.3161,92.1897,92.1994,35800.0
2014-04-23 10:55:00,94.84,94.95,94.82,94.88,20600.0,92.2091,92.3161,92.1897,92.248,20600.0
2014-04-23 11:00:00,94.86,95.18,94.84,95.03,36800.0,92.2286,92.5397,92.2091,92.3939,36800.0
2014-04-23 11:05:00,95.04,95.3,95.03,95.14,17600.0,92.4036,92.6564,92.3939,92.5008,17600.0
2014-04-23 11:10:00,95.1,95.14,94.81,94.91,21000.0,92.4619,92.5008,92.18,92.2772,21000.0
2014-04-23 11:15:00,94.93,94.95,94.44,94.55,23700.0,92.2966,92.3161,91.8202,91.9272,23700.0
2014-04-23 11:20:00,94.54,94.7,94.53,94.56,4700.0,91.9175,92.073,91.9077,91.9369,4700.0
2014-04-23 11:25:00,94.4,94.72,94.35,94.71,10900.0,91.7814,92.0925,91.7327,92.0828,10900.0
2014-04-23 11:30:00,94.71,94.94,94.71,94.85,13700.0,92.0828,92.3064,92.0828,92.2189,13700.0
2014-04-23 11:35:00,94.83,94.9,94.66,94.76,57100.0,92.1994,92.2675,92.0341,92.1314,57100.0
2014-04-23 11:40:00,94.75,94.91,94.7,94.81,22600.0,92.1216,92.2772,92.073,92.18,22600.0
2014-04-23 11:45:00,94.77,94.77,94.52,94.68,13300.0,92.1411,92.1411,91.898,92.0536,13300.0
2014-04-23 11:50:00,94.66,94.86,94.66,94.82,19600.0,92.0341,92.2286,92.0341,92.1897,19600.0
2014-04-23 11:55:00,94.81,94.82,94.7,94.77,25800.0,92.18,92.1897,92.073,92.1411,25800.0
2014-04-23 12:00:00,94.86,94.86,94.71,94.75,17400.0,92.2286,92.2286,92.0828,92.1216,17400.0
2014-04-23 12:05:00,94.78,94.78,94.37,94.42,9800.0,92.1508,92.1508,91.7522,91.8008,9800.0
2014-04-23 12:10:00,94.39,94.55,94.38,94.41,9700.0,91.7716,91.9272,91.7619,91.7911,9700.0
2014-04-23 12:15:00,94.41,94.42,94.32,94.37,11400.0,91.7911,91.8008,91.7036,91.7522,11400.0
2014-04-23 12:20:00,94.36,94.39,94.23,94.29,4100.0,91.7425,91.7716,91.6161,91.6744,4100.0
2014-04-23 12:25:00,94.3,94.37,94.16,94.37,4500.0,91.6841,91.7522,91.548,91.7522,4500.0
2014-04-23 12:30:00,94.32,94.47,94.28,94.45,13500.0,91.7036,91.8494,91.6647,91.83,13500.0
2014-04-23 12:35:00,94.49,94.73,94.47,94.73,24500.0,91.8689,92.1022,91.8494,92.1022,24500.0
2014-04-23 12:40:00,94.71,94.8,94.56,94.6,20600.0,92.0828,92.1703,91.9369,91.9758,20600.0
2014-04-23 12:45:00,94.63,94.7,94.6,94.65,3000.0,92.005,92.073,91.9758,92.0244,3000.0
2014-04-23 12:50:00,94.65,94.71,94.6,94.63,10600.0,92.0244,92.0828,91.9758,92.005,10600.0
2014-04-23 12:55:00,94.6,94.61,94.51,94.51,2000.0,91.9758,91.9855,91.8883,91.8883,2000.0
2014-04-23 13:00:00,94.53,94.69,94.52,94.69,4600.0,91.9077,92.0633,91.898,92.0633,4600.0
2014-04-23 13:05:00,94.69,94.74,94.57,94.66,3400.0,92.0633,92.1119,91.9466,92.0341,3400.0
2014-04-23 13:10:00,94.61,94.71,94.61,94.67,3500.0,91.9855,92.0828,91.9855,92.0439,3500.0
2014-04-23 13:15:00,94.65,94.66,94.5,94.59,9400.0,92.0244,92.0341,91.8786,91.9661,9400.0
2014-04-23 13:20:00,94.59,94.65,94.51,94.64,9100.0,91.9661,92.0244,91.8883,92.0147,9100.0
2014-04-23 13:25:00,94.69,94.84,94.63,94.76,6700.0,92.0633,92.2091,92.005,92.1314,6700.0
2014-04-23 13:30:00,94.75,94.86,94.75,94.79,2800.0,92.1216,92.2286,92.1216,92.1605,2800.0
2014-04-23 13:35:00,94.79,94.81,94.44,94.54,41200.0,92.1605,92.18,91.8202,91.9175,41200.0
2014-04-23 13:40:00,94.55,94.82,94.48,94.74,37200.0,91.9272,92.1897,91.8591,92.1119,37200.0
2014-04-23 13:45:00,94.72,94.77,94.6,94.66,20800.0,92.0925,92.1411,91.9758,92.0341,20800.0
2014-04-23 13:50:00,94.65,94.74,94.62,94.62,8600.0,92.0244,92.1119,91.9952,91.9952,8600.0
2014-04-23 13:55:00,94.62,94.68,94.62,94.65,3700.0,91.9952,92.0536,91.9952,92.0244,3700.0
2014-04-23 14:00:00,94.65,94.68,94.5,94.54,10600.0,92.0244,92.0536,91.8786,91.9175,10600.0
2014-04-23 14:05:00,94.52,94.59,94.47,94.59,3600.0,91.898,91.9661,91.8494,91.9661,3600.0
2014-04-23 14:10:00,94.55,94.55,94.34,94.4,8700.0,91.9272,91.9272,91.723,91.7814,8700.0
2014-04-23 14:15:00,94.46,94.46,94.25,94.25,8100.0,91.8397,91.8397,91.6355,91.6355,8100.0
2014-04-23 14:20:00,94.25,94.33,94.19,94.33,12500.0,91.6355,91.7133,91.5772,91.7133,12500.0
2014-04-23 14:25:00,94.33,94.52,94.33,94.47,10900.0,91.7133,91.898,91.7133,91.8494,10900.0
2014-04-23 14:30:00,94.48,94.52,94.47,94.49,7100.0,91.8591,91.898,91.8494,91.8689,7100.0
2014-04-23 14:35:00,94.5,94.52,94.48,94.51,8200.0,91.8786,91.898,91.8591,91.8883,8200.0
2014-04-23 14:40:00,94.51,94.52,94.48,94.5,14400.0,91.8883,91.898,91.8591,91.8786,14400.0
2014-04-23 14:45:00,94.49,94.5,94.43,94.46,6900.0,91.8689,91.8786,91.8105,91.8397,6900.0
2014-04-23 14:50:00,94.46,94.51,94.45,94.49,12800.0,91.8397,91.8883,91.83,91.8689,12800.0
2014-04-23 14:55:00,94.51,94.52,94.47,94.48,7700.0,91.8883,91.898,91.8494,91.8591,7700.0
2014-04-23 15:00:00,94.47,94.52,94.47,94.51,11500.0,91.8494,91.898,91.8494,91.8883,11500.0
2014-04-23 15:05:00,94.51,94.59,94.5,94.59,13100.0,91.8883,91.9661,91.8786,91.9661,13100.0
2014-04-23 15:10:00,94.62,94.69,94.56,94.64,11000.0,91.9952,92.0633,91.9369,92.0147,11000.0
2014-04-23 15:15:00,94.63,94.63,94.44,94.46,11200.0,92.005,92.005,91.8202,91.8397,11200.0
2014-04-23 15:20:00,94.46,94.59,94.46,94.59,6900.0,91.8397,91.9661,91.8397,91.9661,6900.0
2014-04-23 15:25:00,94.56,94.58,94.46,94.46,7300.0,91.9369,91.9564,91.8397,91.8397,7300.0
2014-04-23 15:30:00,94.49,94.57,94.45,94.49,7600.0,91.8689,91.9466,91.83,91.8689,7600.0
2014-04-23 15:35:00,94.48,94.52,94.46,94.49,19300.0,91.8591,91.898,91.8397,91.8689,19300.0
2014-04-23 15:40:00,94.51,94.52,94.48,94.52,15300.0,91.8883,91.898,91.8591,91.898,15300.0
2014-04-23 15:45:00,94.51,94.52,94.47,94.48,27600.0,91.8883,91.898,91.8494,91.8591,27600.0
2014-04-23 15:50:00,94.5,94.52,94.48,94.49,26400.0,91.8786,91.898,91.8591,91.8689,26400.0
2014-04-23 15:55:00,94.49,94.52,94.39,94.45,62700.0,91.8689,91.898,91.7716,91.83,62700.0
2014-04-24 09:30:00,96.06,96.12,95.0,95.81,67200.0,93.3953,93.4536,92.3647,93.1522,67200.0
2014-04-24 09:35:00,95.88,95.88,94.76,94.92,34500.0,93.2203,93.2203,92.1314,92.2869,34500.0
2014-04-24 09:40:00,94.84,94.84,94.26,94.27,20300.0,92.2091,92.2091,91.6452,91.655,20300.0
2014-04-24 09:45:00,94.27,94.34,93.8,93.99,40600.0,91.655,91.723,91.198,91.3827,40600.0
2014-04-24 09:50:00,93.99,94.31,93.88,94.26,27100.0,91.3827,91.6938,91.2758,91.6452,27100.0
2014-04-24 09:55:00,94.32,94.46,94.11,94.31,34200.0,91.7036,91.8397,91.4994,91.6938,34200.0
2014-04-24 10:00:00,94.3,94.37,93.84,93.93,31900.0,91.6841,91.7522,91.2369,91.3244,31900.0
2014-04-24 10:05:00,93.89,93.99,93.6,93.69,58200.0,91.2855,91.3827,91.0035,91.091,58200.0
2014-04-24 10:10:00,93.72,93.73,93.36,93.59,42900.0,91.1202,91.1299,90.7702,90.9938,42900.0
2014-04-24 10:15:00,93.71,94.57,93.66,94.5,24400.0,91.1105,91.9466,91.0619,91.8786,24400.0
2014-04-24 10:20:00,94.49,94.93,94.49,94.86,29400.0,91.8689,92.2966,91.8689,92.2286,29400.0
2014-04-24 10:25:00,94.85,95.18,94.83,95.09,30300.0,92.2189,92.5397,92.1994,92.4522,30300.0
2014-04-24 10:30:00,95.04,95.13,94.8,94.85,19400.0,92.4036,92.4911,92.1703,92.2189,19400.0
2014-04-24 10:35:00,94.88,95.11,94.87,95.07,23000.0,92.248,92.4717,92.2383,92.4328,23000.0
2014-04-24 10:40:00,95.05,95.13,94.91,94.93,10800.0,92.4133,92.4911,92.2772,92.2966,10800.0
2014-04-24 10:45:00,94.88,95.08,94.78,94.91,12900.0,92.248,92.4425,92.1508,92.2772,12900.0
2014-04-24 10:50:00,94.92,94.92,94.58,94.58,6600.0,92.2869,92.2869,91.9564,91.9564,6600.0
2014-04-24 10:55:00,94.56,94.94,94.56,94.86,8800.0,91.9369,92.3064,91.9369,92.2286,8800.0
2014-04-24 11:00:00,94.87,94.93,94.71,94.93,20100.0,92.2383,92.2966,92.0828,92.2966,20100.0
2014-04-24 11:05:00,94.9,95.06,94.87,95.0,14600.0,92.2675,92.423,92.2383,92.3647,14600.0
2014-04-24 11:10:00,95.07,95.28,95.02,95.14,23500.0,92.4328,92.6369,92.3842,92.5008,23500.0
2014-04-24 11:15:00,95.15,95.27,95.13,95.24,33200.0,92.5105,92.6272,92.4911,92.598,33200.0
2014-04-24 11:20:00,95.24,95.41,95.19,95.41,22400.0,92.598,92.7633,92.5494,92.7633,22400.0
2014-04-24 11:25:00,95.37,95.54,95.37,95.54,21900.0,92.7244,92.8897,92.7244,92.8897,21900.0
2014-04-24 11:30:00,95.55,95.62,95.5,95.51,11600.0,92.8994,92.9675,92.8508,92.8606,11600.0
2014-04-24 11:35:00,95.55,95.62,95.49,95.59,13000.0,92.8994,92.9675,92.8411,92.9383,13000.0
2014-04-24 11:40:00,95.54,95.54,95.36,95.42,5100.0,92.8897,92.8897,92.7147,92.7731,5100.0
2014-04-24 11:45:00,95.44,95.44,95.31,95.36,10500.0,92.7925,92.7925,92.6661,92.7147,10500.0
2014-04-24 11:50:00,95.36,95.36,95.11,95.16,10400.0,92.7147,92.7147,92.4717,92.5203,10400.0
2014-04-24 11:55:00,95.21,95.37,95.16,95.31,3700.0,92.5689,92.7244,92.5203,92.6661,3700.0
2014-04-24 12:00:00,95.31,95.36,95.09,95.1,15900.0,92.6661,92.7147,92.4522,92.4619,15900.0
2014-04-24 12:05:00,95.1,95.24,95.07,95.1,8400.0,92.4619,92.598,92.4328,92.4619,8400.0
2014-04-24 12:10:00,95.09,95.18,95.07,95.16,5500.0,92.4522,92.5397,92.4328,92.5203,5500.0
2014-04-24 12:15:00,95.17,95.22,95.02,95.09,14800.0,92.53,92.5786,92.3842,92.4522,14800.0
2014-04-24 12:20:00,95.12,95.27,95.06,95.26,10200.0,92.4814,92.6272,92.423,92.6175,10200.0
2014-04-24 12:25:00,95.27,95.28,95.09,95.09,14800.0,92.6272,92.6369,92.4522,92.4522,14800.0
2014-04-24 12:30:00,95.11,95.36,95.11,95.25,7600.0,92.4717,92.7147,92.4717,92.6078,7600.0
2014-04-24 12:35:00,95.26,95.33,95.24,95.26,4600.0,92.6175,92.6856,92.598,92.6175,4600.0
2014-04-24 12:40:00,95.25,95.33,95.2,95.28,4800.0,92.6078,92.6856,92.5592,92.6369,4800.0
2014-04-24 12:45:00,95.25,95.34,95.23,95.34,6600.0,92.6078,92.6953,92.5883,92.6953,6600.0
2014-04-24 12:50:00,95.27,95.3,95.18,95.2,11000.0,92.6272,92.6564,92.5397,92.5592,11000.0
2014-04-24 12:55:00,95.27,95.45,95.26,95.36,9000.0,92.6272,92.8022,92.6175,92.7147,9000.0
2014-04-24 13:00:00,95.38,95.43,95.33,95.38,4700.0,92.7342,92.7828,92.6856,92.7342,4700.0
2014-04-24 13:05:00,95.35,95.39,95.31,95.38,7500.0,92.705,92.7439,92.6661,92.7342,7500.0
2014-04-24 13:10:00,95.4,95.49,95.33,95.33,22900.0,92.7536,92.8411,92.6856,92.6856,22900.0
2014-04-24 13:15:00,95.36,95.39,95.3,95.38,7600.0,92.7147,92.7439,92.6564,92.7342,7600.0
2014-04-24 13:20:00,95.41,95.42,95.3,95.33,6800.0,92.7633,92.7731,92.6564,92.6856,6800.0
2014-04-24 13:25:00,95.34,95.43,95.24,95.24,17300.0,92.6953,92.7828,92.598,92.598,17300.0
2014-04-24 13:30:00,95.24,95.31,95.24,95.26,2200.0,92.598,92.6661,92.598,92.6175,2200.0
2014-04-24 13:35:00,95.26,95.26,94.8,94.8,10000.0,92.6175,92.6175,92.1703,92.1703,10000.0
2014-04-24 13:40:00,94.75,94.96,94.71,94.96,2300.0,92.1216,92.3258,92.0828,92.3258,2300.0
2014-04-24 13:45:00,95.01,95.01,94.7,94.7,7600.0,92.3744,92.3744,92.073,92.073,7600.0
2014-04-24 13:50:00,94.78,95.0,94.78,94.94,4700.0,92.1508,92.3647,92.1508,92.3064,4700.0
2014-04-24 13:55:00,94.97,94.97,94.67,94.69,6700.0,92.3355,92.3355,92.0439,92.0633,6700.0
2014-04-24 14:00:00,94.75,94.95,94.64,94.95,6000.0,92.1216,92.3161,92.0147,92.3161,6000.0
2014-04-24 14:05:00,94.96,95.09,94.85,94.89,11700.0,92.3258,92.4522,92.2189,92.2578,11700.0
2014-04-24 14:10:00,94.86,94.94,94.79,94.85,4400.0,92.2286,92.3064,92.1605,92.2189,4400.0
2014-04-24 14:15:00,94.89,95.08,94.88,95.0,5800.0,92.2578,92.4425,92.248,92.3647,5800.0
2014-04-24 14:20:00,94.96,95.07,94.88,94.95,5600.0,92.3258,92.4328,92.248,92.3161,5600.0
2014-04-24 14:25:00,94.95,94.99,94.78,94.88,19700.0,92.3161,92.355,92.1508,92.248,19700.0
2014-04-24 14:30:00,94.85,94.95,94.8,94.9,7700.0,92.2189,92.3161,92.1703,92.2675,7700.0
2014-04-24 14:35:00,94.89,95.07,94.89,95.07,5900.0,92.2578,92.4328,92.2578,92.4328,5900.0
2014-04-24 14:40:00,95.08,95.14,94.96,94.98,5200.0,92.4425,92.5008,92.3258,92.3453,5200.0
2014-04-24 14:45:00,94.98,95.14,94.97,95.08,3200.0,92.3453,92.5008,92.3355,92.4425,3200.0
2014-04-24 14:50:00,95.08,95.12,94.99,95.03,4300.0,92.4425,92.4814,92.355,92.3939,4300.0
2014-04-24 14:55:00,95.08,95.08,94.93,95.03,6700.0,92.4425,92.4425,92.2966,92.3939,6700.0
2014-04-24 15:00:00,95.09,95.17,95.02,95.15,8700.0,92.4522,92.53,92.3842,92.5105,8700.0
2014-04-24 15:05:00,95.14,95.15,95.09,95.09,11300.0,92.5008,92.5105,92.4522,92.4522,11300.0
2014-04-24 15:10:00,95.09,95.15,95.09,95.15,4300.0,92.4522,92.5105,92.4522,92.5105,4300.0
2014-04-24 15:15:00,95.18,95.18,95.0,95.03,15900.0,92.5397,92.5397,92.3647,92.3939,15900.0
2014-04-24 15:20:00,95.01,95.06,95.0,95.0,6500.0,92.3744,92.423,92.3647,92.3647,6500.0
2014-04-24 15:25:00,95.07,95.09,94.95,94.95,6200.0,92.4328,92.4522,92.3161,92.3161,6200.0
2014-04-24 15:30:00,94.98,95.07,94.94,94.98,12400.0,92.3453,92.4328,92.3064,92.3453,12400.0
2014-04-24 15:35:00,94.97,95.05,94.96,95.03,6100.0,92.3355,92.4133,92.3258,92.3939,6100.0
2014-04-24 15:40:00,95.05,95.18,95.04,95.11,14000.0,92.4133,92.5397,92.4036,92.4717,14000.0
2014-04-24 15:45:00,95.1,95.13,95.06,95.12,16500.0,92.4619,92.4911,92.423,92.4814,16500.0
2014-04-24 15:50:00,95.12,95.14,95.0,95.02,24000.0,92.4814,92.5008,92.3647,92.3842,24000.0
2014-04-24 15:55:00,95.02,95.03,94.87,95.0,60500.0,92.3842,92.3939,92.2383,92.3647,60500.0
2014-04-25 09:30:00,94.29,94.56,94.28,94.48,15700.0,91.6744,91.9369,91.6647,91.8591,15700.0
2014-04-25 09:35:00,94.46,94.48,93.9,94.01,18000.0,91.8397,91.8591,91.2952,91.4022,18000.0
2014-04-25 09:40:00,94.13,94.46,94.05,94.46,12100.0,91.5188,91.8397,91.4411,91.8397,12100.0
2014-04-25 09:45:00,94.4,94.51,93.93,93.98,24200.0,91.7814,91.8883,91.3244,91.373,24200.0
2014-04-25 09:50:00,93.96,94.12,93.75,93.98,10300.0,91.3536,91.5091,91.1494,91.373,10300.0
2014-04-25 09:55:00,94.02,94.09,93.22,93.56,33400.0,91.4119,91.4799,90.6341,90.9647,33400.0
2014-04-25 10:00:00,93.49,93.54,93.23,93.4,14400.0,90.8966,90.9452,90.6438,90.8091,14400.0
2014-04-25 10:05:00,93.3,93.52,93.1,93.47,18700.0,90.7119,90.9258,90.5174,90.8771,18700.0
2014-04-25 10:10:00,93.49,93.53,93.05,93.29,58500.0,90.8966,90.9355,90.4688,90.7021,58500.0
2014-04-25 10:15:00,93.32,93.61,93.27,93.29,12600.0,90.7313,91.0133,90.6827,90.7021,12600.0
2014-04-25 10:20:00,93.32,93.54,93.21,93.36,14800.0,90.7313,90.9452,90.6244,90.7702,14800.0
2014-04-25 10:25:00,93.36,93.51,93.1,93.1,11200.0,90.7702,90.916,90.5174,90.5174,11200.0
2014-04-25 10:30:00,93.1,93.13,92.64,92.76,35800.0,90.5174,90.5466,90.0702,90.1868,35800.0
2014-04-25 10:35:00,92.8,92.8,92.35,92.69,33000.0,90.2257,90.2257,89.7882,90.1188,33000.0
2014-04-25 10:40:00,92.74,92.74,92.38,92.48,19400.0,90.1674,90.1674,89.8174,89.9146,19400.0
2014-04-25 10:45:00,92.46,92.59,92.42,92.53,11600.0,89.8952,90.0216,89.8563,89.9632,11600.0
2014-04-25 10:50:00,92.53,92.63,92.37,92.5,19400.0,89.9632,90.0605,89.8077,89.9341,19400.0
2014-04-25 10:55:00,92.41,92.61,92.28,92.45,17900.0,89.8466,90.041,89.7202,89.8854,17900.0
2014-04-25 11:00:00,92.45,92.66,92.45,92.62,35500.0,89.8854,90.0896,89.8854,90.0507,35500.0
2014-04-25 11:05:00,92.57,92.57,92.32,92.55,14800.0,90.0021,90.0021,89.759,89.9827,14800.0
2014-04-25 11:10:00,92.55,92.73,92.4,92.62,13300.0,89.9827,90.1577,89.8368,90.0507,13300.0
2014-04-25 11:15:00,92.62,92.93,92.62,92.93,12600.0,90.0507,90.3521,90.0507,90.3521,12600.0
2014-04-25 11:20:00,92.94,93.41,92.91,93.39,25200.0,90.3619,90.8188,90.3327,90.7994,25200.0
2014-04-25 11:25:00,93.39,93.78,93.39,93.73,15700.0,90.7994,91.1785,90.7994,91.1299,15700.0
2014-04-25 11:30:00,93.77,93.84,93.48,93.51,17900.0,91.1688,91.2369,90.8869,90.916,17900.0
2014-04-25 11:35:00,93.43,93.66,93.37,93.52,12100.0,90.8383,91.0619,90.7799,90.9258,12100.0
2014-04-25 11:40:00,93.54,93.54,93.0,93.13,88100.0,90.9452,90.9452,90.4202,90.5466,88100.0
2014-04-25 11:45:00,93.14,93.26,93.05,93.24,11400.0,90.5563,90.673,90.4688,90.6535,11400.0
2014-04-25 11:50:00,93.22,93.39,93.14,93.36,15400.0,90.6341,90.7994,90.5563,90.7702,15400.0
2014-04-25 11:55:00,93.36,93.4,93.16,93.26,13600.0,90.7702,90.8091,90.5757,90.673,13600.0
2014-04-25 12:00:00,93.24,93.34,93.23,93.27,10700.0,90.6535,90.7508,90.6438,90.6827,10700.0
2014-04-25 12:05:00,93.3,93.58,93.29,93.42,8000.0,90.7119,90.9841,90.7021,90.8285,8000.0
2014-04-25 12:10:00,93.4,93.58,93.33,93.33,6700.0,90.8091,90.9841,90.741,90.741,6700.0
2014-04-25 12:15:00,93.3,93.5,93.25,93.28,11200.0,90.7119,90.9063,90.6633,90.6924,11200.0
2014-04-25 12:20:00,93.26,93.26,93.1,93.1,7400.0,90.673,90.673,90.5174,90.5174,7400.0
2014-04-25 12:25:00,93.13,93.34,93.12,93.22,8800.0,90.5466,90.7508,90.5369,90.6341,8800.0
2014-04-25 12:30:00,93.27,93.27,93.1,93.11,6300.0,90.6827,90.6827,90.5174,90.5271,6300.0
2014-04-25 12:35:00,93.09,93.09,92.84,92.87,23400.0,90.5077,90.5077,90.2646,90.2938,23400.0
2014-04-25 12:40:00,92.88,93.06,92.85,93.0,10600.0,90.3035,90.4785,90.2743,90.4202,10600.0
2014-04-25 12:45:00,92.98,93.08,92.87,92.88,5300.0,90.4007,90.498,90.2938,90.3035,5300.0
2014-04-25 12:50:00,92.9,92.99,92.87,92.9,5900.0,90.323,90.4105,90.2938,90.323,5900.0
2014-04-25 12:55:00,92.86,92.95,92.83,92.94,4500.0,90.2841,90.3716,90.2549,90.3619,4500.0
2014-04-25 13:00:00,92.95,92.96,92.66,92.67,11000.0,90.3716,90.3813,90.0896,90.0993,11000.0
2014-04-25 13:05:00,92.65,92.86,92.61,92.8,13900.0,90.0799,90.2841,90.041,90.2257,13900.0
2014-04-25 13:10:00,92.8,92.82,92.67,92.68,10100.0,90.2257,90.2452,90.0993,90.1091,10100.0
2014-04-25 13:15:00,92.67,92.84,92.64,92.83,12600.0,90.0993,90.2646,90.0702,90.2549,12600.0
2014-04-25 13:20:00,92.85,92.85,92.73,92.81,5600.0,90.2743,90.2743,90.1577,90.2355,5600.0
2014-04-25 13:25:00,92.83,92.98,92.83,92.91,13100.0,90.2549,90.4007,90.2549,90.3327,13100.0
2014-04-25 13:30:00,92.92,92.95,92.8,92.8,13900.0,90.3424,90.3716,90.2257,90.2257,13900.0
2014-04-25 13:35:00,92.8,92.84,92.7,92.83,12500.0,90.2257,90.2646,90.1285,90.2549,12500.0
2014-04-25 13:40:00,92.83,93.11,92.83,93.11,15200.0,90.2549,90.5271,90.2549,90.5271,15200.0
2014-04-25 13:45:00,93.11,93.22,92.98,93.02,14300.0,90.5271,90.6341,90.4007,90.4396,14300.0
2014-04-25 13:50:00,93.02,93.13,92.84,92.89,12900.0,90.4396,90.5466,90.2646,90.3132,12900.0
2014-04-25 13:55:00,92.87,93.0,92.79,92.79,20600.0,90.2938,90.4202,90.216,90.216,20600.0
2014-04-25 14:00:00,92.76,92.78,92.41,92.47,30400.0,90.1868,90.2063,89.8466,89.9049,30400.0
2014-04-25 14:05:00,92.45,92.66,92.43,92.63,14200.0,89.8854,90.0896,89.866,90.0605,14200.0
2014-04-25 14:10:00,92.64,92.64,92.5,92.57,17000.0,90.0702,90.0702,89.9341,90.0021,17000.0
2014-04-25 14:15:00,92.55,92.58,92.38,92.44,13800.0,89.9827,90.0118,89.8174,89.8757,13800.0
2014-04-25 14:20:00,92.44,92.49,92.37,92.45,13800.0,89.8757,89.9243,89.8077,89.8854,13800.0
2014-04-25 14:25:00,92.45,92.61,92.45,92.59,23100.0,89.8854,90.041,89.8854,90.0216,23100.0
2014-04-25 14:30:00,92.57,92.57,92.39,92.5,33100.0,90.0021,90.0021,89.8271,89.9341,33100.0
2014-04-25 14:35:00,92.51,92.67,92.48,92.65,19900.0,89.9438,90.0993,89.9146,90.0799,19900.0
2014-04-25 14:40:00,92.66,92.67,92.41,92.41,25400.0,90.0896,90.0993,89.8466,89.8466,25400.0
2014-04-25 14:45:00,92.41,92.45,92.35,92.39,21000.0,89.8466,89.8854,89.7882,89.8271,21000.0
2014-04-25 14:50:00,92.4,92.53,92.4,92.43,19500.0,89.8368,89.9632,89.8368,89.866,19500.0
2014-04-25 14:55:00,92.44,92.48,92.29,92.31,18600.0,89.8757,89.9146,89.7299,89.7493,18600.0
2014-04-25 15:00:00,92.29,92.42,92.26,92.42,26900.0,89.7299,89.8563,89.7007,89.8563,26900.0
2014-04-25 15:05:00,92.42,92.45,92.31,92.32,19300.0,89.8563,89.8854,89.7493,89.759,19300.0
2014-04-25 15:10:00,92.34,92.38,92.16,92.16,30000.0,89.7785,89.8174,89.6035,89.6035,30000.0
2014-04-25 15:15:00,92.16,92.36,92.15,92.3,27200.0,89.6035,89.7979,89.5938,89.7396,27200.0
2014-04-25 15:20:00,92.3,92.42,92.3,92.34,27300.0,89.7396,89.8563,89.7396,89.7785,27300.0
2014-04-25 15:25:00,92.35,92.53,92.34,92.52,27800.0,89.7882,89.9632,89.7785,89.9535,27800.0
2014-04-25 15:30:00,92.52,92.57,92.43,92.45,35400.0,89.9535,90.0021,89.866,89.8854,35400.0
2014-04-25 15:35:00,92.45,92.5,92.36,92.36,30200.0,89.8854,89.9341,89.7979,89.7979,30200.0
2014-04-25 15:40:00,92.37,92.53,92.32,92.53,41300.0,89.8077,89.9632,89.759,89.9632,41300.0
2014-04-25 15:45:00,92.53,92.79,92.52,92.65,75100.0,89.9632,90.216,89.9535,90.0799,75100.0
2014-04-25 15:50:00,92.62,92.62,92.42,92.42,58000.0,90.0507,90.0507,89.8563,89.8563,58000.0
2014-04-25 15:55:00,92.43,92.52,92.26,92.35,78400.0,89.866,89.9535,89.7007,89.7882,78400.0
2014-04-28 09:30:00,93.06,93.37,92.72,92.72,19300.0,90.4785,90.7799,90.148,90.148,19300.0
2014-04-28 09:35:00,92.93,92.93,92.14,92.14,28100.0,90.3521,90.3521,89.584,89.584,28100.0
2014-04-28 09:40:00,92.12,92.12,91.53,91.54,29900.0,89.5646,89.5646,88.991,89.0007,29900.0
2014-04-28 09:45:00,91.54,91.83,91.11,91.33,32900.0,89.0007,89.2826,88.5826,88.7965,32900.0
2014-04-28 09:50:00,91.38,92.06,91.28,92.05,24000.0,88.8451,89.5063,88.7479,89.4965,24000.0
2014-04-28 09:55:00,92.07,92.82,92.07,92.68,15200.0,89.516,90.2452,89.516,90.1091,15200.0
2014-04-28 10:00:00,92.8,93.01,92.2,92.35,16700.0,90.2257,90.4299,89.6424,89.7882,16700.0
2014-04-28 10:05:00,92.32,92.68,92.22,92.67,10400.0,89.759,90.1091,89.6618,90.0993,10400.0
2014-04-28 10:10:00,92.6,92.67,92.32,92.6,15200.0,90.0313,90.0993,89.759,90.0313,15200.0
2014-04-28 10:15:00,92.68,93.24,92.68,93.24,21300.0,90.1091,90.6535,90.1091,90.6535,21300.0
2014-04-28 10:20:00,93.24,93.37,93.05,93.17,47400.0,90.6535,90.7799,90.4688,90.5855,47400.0
2014-04-28 10:25:00,93.16,93.39,92.8,92.89,17000.0,90.5757,90.7994,90.2257,90.3132,17000.0
2014-04-28 10:30:00,92.86,93.25,92.84,93.0,17300.0,90.2841,90.6633,90.2646,90.4202,17300.0
2014-04-28 10:35:00,92.98,92.98,92.5,92.6,7500.0,90.4007,90.4007,89.9341,90.0313,7500.0
2014-04-28 10:40:00,92.63,92.73,92.47,92.71,12700.0,90.0605,90.1577,89.9049,90.1382,12700.0
2014-04-28 10:45:00,92.74,92.74,92.2,92.29,9000.0,90.1674,90.1674,89.6424,89.7299,9000.0
2014-04-28 10:50:00,92.2,92.25,91.81,91.81,21600.0,89.6424,89.691,89.2632,89.2632,21600.0
2014-04-28 10:55:00,91.92,92.16,91.78,91.86,31100.0,89.3701,89.6035,89.234,89.3118,31100.0
2014-04-28 11:00:00,91.88,91.95,91.78,91.95,27600.0,89.3313,89.3993,89.234,89.3993,27600.0
2014-04-28 11:05:00,91.96,92.08,91.66,91.75,15500.0,89.409,89.5257,89.1174,89.2049,15500.0
2014-04-28 11:10:00,91.8,91.8,91.36,91.36,11000.0,89.2535,89.2535,88.8257,88.8257,11000.0
2014-04-28 11:15:00,91.37,91.43,91.21,91.32,14800.0,88.8354,88.8937,88.6798,88.7868,14800.0
2014-04-28 11:20:00,91.29,91.4,90.95,90.99,30600.0,88.7576,88.8646,88.4271,88.4659,30600.0
2014-04-28 11:25:00,90.99,91.17,90.82,90.96,33500.0,88.4659,88.641,88.3007,88.4368,33500.0
2014-04-28 11:30:00,90.96,91.16,90.92,91.09,25400.0,88.4368,88.6312,88.3979,88.5632,25400.0
2014-04-28 11:35:00,91.05,91.39,91.05,91.34,15100.0,88.5243,88.8548,88.5243,88.8062,15100.0
2014-04-28 11:40:00,91.28,91.31,91.11,91.18,16600.0,88.7479,88.7771,88.5826,88.6507,16600.0
2014-04-28 11:45:00,91.19,91.19,91.01,91.06,6000.0,88.6604,88.6604,88.4854,88.534,6000.0
2014-04-28 11:50:00,91.04,91.14,90.81,90.81,20400.0,88.5146,88.6118,88.2909,88.2909,20400.0
2014-04-28 11:55:00,90.79,90.81,90.05,90.16,45200.0,88.2715,88.2909,87.552,87.659,45200.0
2014-04-28 12:00:00,90.11,90.21,90.03,90.07,57600.0,87.6104,87.7076,87.5326,87.5715,57600.0
2014-04-28 12:05:00,90.08,90.14,89.57,89.72,60100.0,87.5812,87.6395,87.0853,87.2312,60100.0
2014-04-28 12:10:00,89.75,89.81,89.4,89.46,88300.0,87.2603,87.3187,86.9201,86.9784,88300.0
2014-04-28 12:15:00,89.56,89.59,89.23,89.45,59100.0,87.0756,87.1048,86.7548,86.9687,59100.0
2014-04-28 12:20:00,89.48,89.66,89.26,89.3,23300.0,86.9978,87.1728,86.7839,86.8228,23300.0
2014-04-28 12:25:00,89.3,89.54,89.21,89.54,27300.0,86.8228,87.0562,86.7353,87.0562,27300.0
2014-04-28 12:30:00,89.54,89.6,89.36,89.6,19500.0,87.0562,87.1145,86.8812,87.1145,19500.0
2014-04-28 12:35:00,89.55,89.61,89.3,89.34,18800.0,87.0659,87.1242,86.8228,86.8617,18800.0
2014-04-28 12:40:00,89.35,89.65,89.35,89.6,12000.0,86.8714,87.1631,86.8714,87.1145,12000.0
2014-04-28 12:45:00,89.62,89.96,89.6,89.93,28300.0,87.1339,87.4645,87.1145,87.4353,28300.0
2014-04-28 12:50:00,89.93,90.01,89.67,89.82,14400.0,87.4353,87.5131,87.1826,87.3284,14400.0
2014-04-28 12:55:00,89.84,89.84,89.52,89.52,6700.0,87.3478,87.3478,87.0367,87.0367,6700.0
2014-04-28 13:00:00,89.51,89.51,89.01,89.01,20400.0,87.027,87.027,86.5409,86.5409,20400.0
2014-04-28 13:05:00,89.01,89.06,88.5,88.5,32100.0,86.5409,86.5895,86.045,86.045,32100.0
2014-04-28 13:10:00,88.51,88.9,88.51,88.76,13300.0,86.0547,86.4339,86.0547,86.2978,13300.0
2014-04-28 13:15:00,88.7,88.85,88.69,88.77,33500.0,86.2395,86.3853,86.2297,86.3075,33500.0
2014-04-28 13:20:00,88.71,88.77,88.39,88.48,41000.0,86.2492,86.3075,85.9381,86.0256,41000.0
2014-04-28 13:25:00,88.42,88.62,88.36,88.56,30800.0,85.9672,86.1617,85.9089,86.1034,30800.0
2014-04-28 13:30:00,88.55,88.91,88.5,88.67,14900.0,86.0936,86.4436,86.045,86.2103,14900.0
2014-04-28 13:35:00,88.62,89.05,88.55,88.85,13000.0,86.1617,86.5798,86.0936,86.3853,13000.0
2014-04-28 13:40:00,88.9,88.96,88.85,88.95,26900.0,86.4339,86.4923,86.3853,86.4825,26900.0
2014-04-28 13:45:00,88.95,89.06,88.6,89.06,15200.0,86.4825,86.5895,86.1422,86.5895,15200.0
2014-04-28 13:50:00,89.02,89.48,89.02,89.29,19300.0,86.5506,86.9978,86.5506,86.8131,19300.0
2014-04-28 13:55:00,89.3,89.42,88.98,89.03,17500.0,86.8228,86.9395,86.5117,86.5603,17500.0
2014-04-28 14:00:00,89.05,89.11,88.86,89.04,18000.0,86.5798,86.6381,86.395,86.57,18000.0
2014-04-28 14:05:00,89.0,89.12,88.8,89.1,24100.0,86.5311,86.6478,86.3367,86.6284,24100.0
2014-04-28 14:10:00,89.11,89.51,89.11,89.44,13500.0,86.6381,87.027,86.6381,86.9589,13500.0
2014-04-28 14:15:00,89.37,89.51,89.29,89.29,16300.0,86.8909,87.027,86.8131,86.8131,16300.0
2014-04-28 14:20:00,89.37,89.48,89.27,89.47,17000.0,86.8909,86.9978,86.7937,86.9881,17000.0
2014-04-28 14:25:00,89.48,89.49,89.27,89.3,20100.0,86.9978,87.0076,86.7937,86.8228,20100.0
2014-04-28 14:30:00,89.35,89.44,89.29,89.33,18800.0,86.8714,86.9589,86.8131,86.852,18800.0
2014-04-28 14:35:00,89.3,89.46,89.3,89.41,15100.0,86.8228,86.9784,86.8228,86.9298,15100.0
2014-04-28 14:40:00,89.41,89.41,89.23,89.27,20200.0,86.9298,86.9298,86.7548,86.7937,20200.0
2014-04-28 14:45:00,89.27,89.46,89.2,89.46,39000.0,86.7937,86.9784,86.7256,86.9784,39000.0
2014-04-28 14:50:00,89.46,89.51,89.26,89.31,25100.0,86.9784,87.027,86.7839,86.8325,25100.0
2014-04-28 14:55:00,89.31,89.33,89.01,89.01,32800.0,86.8325,86.852,86.5409,86.5409,32800.0
2014-04-28 15:00:00,89.04,89.32,88.97,89.3,27700.0,86.57,86.8423,86.502,86.8228,27700.0
2014-04-28 15:05:00,89.3,89.54,89.24,89.48,50300.0,86.8228,87.0562,86.7645,86.9978,50300.0
2014-04-28 15:10:00,89.48,89.77,89.39,89.76,42500.0,86.9978,87.2798,86.9103,87.2701,42500.0
2014-04-28 15:15:00,89.78,90.29,89.76,90.27,40900.0,87.2895,87.7854,87.2701,87.7659,40900.0
2014-04-28 15:20:00,90.3,90.33,90.06,90.09,47700.0,87.7951,87.8243,87.5617,87.5909,47700.0
2014-04-28 15:25:00,90.12,90.16,90.01,90.04,26800.0,87.6201,87.659,87.5131,87.5423,26800.0
2014-04-28 15:30:00,90.06,90.43,90.06,90.4,48800.0,87.5617,87.9215,87.5617,87.8923,48800.0
2014-04-28 15:35:00,90.42,90.6,90.39,90.54,63500.0,87.9118,88.0868,87.8826,88.0284,63500.0
2014-04-28 15:40:00,90.55,90.84,90.54,90.82,42000.0,88.0381,88.3201,88.0284,88.3007,42000.0
2014-04-28 15:45:00,90.81,90.82,90.52,90.61,42800.0,88.2909,88.3007,88.009,88.0965,42800.0
2014-04-28 15:50:00,90.62,90.62,90.44,90.44,53000.0,88.1062,88.1062,87.9312,87.9312,53000.0
2014-04-28 15:55:00,90.47,90.5,90.25,90.37,82100.0,87.9604,87.9895,87.7465,87.8631,82100.0
2014-04-29 09:30:00,91.25,91.96,91.01,91.88,26600.0,88.7187,89.409,88.4854,89.3313,26600.0
2014-04-29 09:35:00,91.85,92.26,91.21,92.15,24000.0,89.3021,89.7007,88.6798,89.5938,24000.0
2014-04-29 09:40:00,92.19,92.34,91.33,91.34,43400.0,89.6327,89.7785,88.7965,88.8062,43400.0
2014-04-29 09:45:00,91.33,91.68,91.22,91.56,18100.0,88.7965,89.1368,88.6896,89.0201,18100.0
2014-04-29 09:50:00,91.64,91.84,91.51,91.77,24100.0,89.0979,89.2924,88.9715,89.2243,24100.0
2014-04-29 09:55:00,91.81,92.13,91.78,92.01,40500.0,89.2632,89.5743,89.234,89.4576,40500.0
2014-04-29 10:00:00,92.07,92.19,91.84,91.92,28300.0,89.516,89.6327,89.2924,89.3701,28300.0
2014-04-29 10:05:00,91.95,92.1,91.8,91.89,35200.0,89.3993,89.5452,89.2535,89.341,35200.0
2014-04-29 10:10:00,91.78,91.78,91.44,91.62,51600.0,89.234,89.234,88.9035,89.0785,51600.0
2014-04-29 10:15:00,91.62,91.75,91.35,91.62,21700.0,89.0785,89.2049,88.816,89.0785,21700.0
2014-04-29 10:20:00,91.65,91.78,91.55,91.6,21600.0,89.1076,89.234,89.0104,89.059,21600.0
2014-04-29 10:25:00,91.58,91.58,91.03,91.1,19900.0,89.0396,89.0396,88.5048,88.5729,19900.0
2014-04-29 10:30:00,91.08,91.46,91.06,91.42,12800.0,88.5534,88.9229,88.534,88.884,12800.0
2014-04-29 10:35:00,91.45,91.82,91.42,91.68,11400.0,88.9132,89.2729,88.884,89.1368,11400.0
2014-04-29 10:40:00,91.74,92.03,91.67,92.01,11800.0,89.1951,89.4771,89.1271,89.4576,11800.0
2014-04-29 10:45:00,92.04,92.09,91.82,91.83,10500.0,89.4868,89.5354,89.2729,89.2826,10500.0
2014-04-29 10:50:00,91.82,91.93,91.72,91.92,16800.0,89.2729,89.3799,89.1757,89.3701,16800.0
2014-04-29 10:55:00,91.95,92.01,91.78,91.8,17900.0,89.3993,89.4576,89.234,89.2535,17900.0
2014-04-29 11:00:00,91.79,91.94,91.74,91.88,26700.0,89.2438,89.3896,89.1951,89.3313,26700.0
2014-04-29 11:05:00,91.87,91.9,91.78,91.9,18900.0,89.3215,89.3507,89.234,89.3507,18900.0
2014-04-29 11:10:00,91.88,91.9,91.46,91.46,45300.0,89.3313,89.3507,88.9229,88.9229,45300.0
2014-04-29 11:15:00,91.46,91.8,91.46,91.61,46000.0,88.9229,89.2535,88.9229,89.0687,46000.0
2014-04-29 11:20:00,91.62,91.8,91.59,91.71,19200.0,89.0785,89.2535,89.0493,89.166,19200.0
2014-04-29 11:25:00,91.7,91.85,91.66,91.8,37100.0,89.1562,89.3021,89.1174,89.2535,37100.0
2014-04-29 11:30:00,91.82,91.87,91.76,91.86,18900.0,89.2729,89.3215,89.2146,89.3118,18900.0
2014-04-29 11:35:00,91.81,91.89,91.76,91.81,18900.0,89.2632,89.341,89.2146,89.2632,18900.0
2014-04-29 11:40:00,91.78,91.83,91.57,91.67,22800.0,89.234,89.2826,89.0299,89.1271,22800.0
2014-04-29 11:45:00,91.68,91.82,91.57,91.68,18900.0,89.1368,89.2729,89.0299,89.1368,18900.0
2014-04-29 11:50:00,91.68,91.81,91.67,91.78,15500.0,89.1368,89.2632,89.1271,89.234,15500.0
2014-04-29 11:55:00,91.8,91.85,91.72,91.8,28800.0,89.2535,89.3021,89.1757,89.2535,28800.0
2014-04-29 12:00:00,91.8,91.98,91.8,91.94,30000.0,89.2535,89.4285,89.2535,89.3896,30000.0
2014-04-29 12:05:00,91.94,92.14,91.94,92.07,8700.0,89.3896,89.584,89.3896,89.516,8700.0
2014-04-29 12:10:00,92.17,92.26,92.17,92.25,6700.0,89.6132,89.7007,89.6132,89.691,6700.0
2014-04-29 12:15:00,92.24,92.28,92.15,92.25,27600.0,89.6813,89.7202,89.5938,89.691,27600.0
2014-04-29 12:20:00,92.27,92.31,92.15,92.2,19000.0,89.7104,89.7493,89.5938,89.6424,19000.0
2014-04-29 12:25:00,92.2,92.37,92.13,92.33,18000.0,89.6424,89.8077,89.5743,89.7688,18000.0
2014-04-29 12:30:00,92.33,92.63,92.29,92.63,12400.0,89.7688,90.0605,89.7299,90.0605,12400.0
2014-04-29 12:35:00,92.63,92.78,92.63,92.7,14100.0,90.0605,90.2063,90.0605,90.1285,14100.0
2014-04-29 12:40:00,92.69,92.72,92.62,92.66,5100.0,90.1188,90.148,90.0507,90.0896,5100.0
2014-04-29 12:45:00,92.7,92.85,92.7,92.7,15000.0,90.1285,90.2743,90.1285,90.1285,15000.0
2014-04-29 12:50:00,92.7,92.85,92.7,92.81,6200.0,90.1285,90.2743,90.1285,90.2355,6200.0
2014-04-29 12:55:00,92.78,92.94,92.75,92.79,7600.0,90.2063,90.3619,90.1771,90.216,7600.0
2014-04-29 13:00:00,92.78,92.78,92.65,92.65,17200.0,90.2063,90.2063,90.0799,90.0799,17200.0
2014-04-29 13:05:00,92.65,92.7,92.58,92.62,6000.0,90.0799,90.1285,90.0118,90.0507,6000.0
2014-04-29 13:10:00,92.62,92.79,92.58,92.62,6100.0,90.0507,90.216,90.0118,90.0507,6100.0
2014-04-29 13:15:00,92.58,92.64,92.53,92.57,9100.0,90.0118,90.0702,89.9632,90.0021,9100.0
2014-04-29 13:20:00,92.6,92.71,92.53,92.61,18100.0,90.0313,90.1382,89.9632,90.041,18100.0
2014-04-29 13:25:00,92.61,92.67,92.56,92.64,4600.0,90.041,90.0993,89.9924,90.0702,4600.0
2014-04-29 13:30:00,92.65,92.7,92.56,92.7,5700.0,90.0799,90.1285,89.9924,90.1285,5700.0
2014-04-29 13:35:00,92.7,92.88,92.68,92.82,12600.0,90.1285,90.3035,90.1091,90.2452,12600.0
2014-04-29 13:40:00,92.82,92.9,92.76,92.77,5500.0,90.2452,90.323,90.1868,90.1966,5500.0
2014-04-29 13:45:00,92.77,92.84,92.71,92.82,19900.0,90.1966,90.2646,90.1382,90.2452,19900.0
2014-04-29 13:50:00,92.84,92.97,92.83,92.92,7900.0,90.2646,90.391,90.2549,90.3424,7900.0
2014-04-29 13:55:00,92.91,93.08,92.9,93.02,15000.0,90.3327,90.498,90.323,90.4396,15000.0
2014-04-29 14:00:00,93.04,93.12,92.96,93.12,7900.0,90.4591,90.5369,90.3813,90.5369,7900.0
2014-04-29 14:05:00,93.12,93.12,93.01,93.07,9600.0,90.5369,90.5369,90.4299,90.4882,9600.0
2014-04-29 14:10:00,93.08,93.16,93.02,93.08,13100.0,90.498,90.5757,90.4396,90.498,13100.0
2014-04-29 14:15:00,93.09,93.12,92.93,93.12,11900.0,90.5077,90.5369,90.3521,90.5369,11900.0
2014-04-29 14:20:00,93.11,93.21,93.08,93.12,19200.0,90.5271,90.6244,90.498,90.5369,19200.0
2014-04-29 14:25:00,93.12,93.2,92.9,92.9,11300.0,90.5369,90.6146,90.323,90.323,11300.0
2014-04-29 14:30:00,92.91,92.97,92.91,92.94,10900.0,90.3327,90.391,90.3327,90.3619,10900.0
2014-04-29 14:35:00,92.94,92.97,92.84,92.88,10000.0,90.3619,90.391,90.2646,90.3035,10000.0
2014-04-29 14:40:00,92.88,92.91,92.82,92.84,8200.0,90.3035,90.3327,90.2452,90.2646,8200.0
2014-04-29 14:45:00,92.86,92.94,92.77,92.93,21500.0,90.2841,90.3619,90.1966,90.3521,21500.0
2014-04-29 14:50:00,92.93,92.98,92.8,92.98,11300.0,90.3521,90.4007,90.2257,90.4007,11300.0
2014-04-29 14:55:00,92.97,93.01,92.94,92.98,5900.0,90.391,90.4299,90.3619,90.4007,5900.0
2014-04-29 15:00:00,93.02,93.12,93.0,93.04,10500.0,90.4396,90.5369,90.4202,90.4591,10500.0
2014-04-29 15:05:00,93.04,93.14,93.03,93.1,8700.0,90.4591,90.5563,90.4494,90.5174,8700.0
2014-04-29 15:10:00,93.1,93.16,93.0,93.05,14500.0,90.5174,90.5757,90.4202,90.4688,14500.0
2014-04-29 15:15:00,93.05,93.13,93.05,93.1,7500.0,90.4688,90.5466,90.4688,90.5174,7500.0
2014-04-29 15:20:00,93.1,93.17,93.02,93.08,11900.0,90.5174,90.5855,90.4396,90.498,11900.0
2014-04-29 15:25:00,93.11,93.19,93.1,93.19,9200.0,90.5271,90.6049,90.5174,90.6049,9200.0
2014-04-29 15:30:00,93.16,93.18,93.08,93.1,12000.0,90.5757,90.5952,90.498,90.5174,12000.0
2014-04-29 15:35:00,93.14,93.14,93.04,93.09,21300.0,90.5563,90.5563,90.4591,90.5077,21300.0
2014-04-29 15:40:00,93.09,93.1,92.96,92.99,20500.0,90.5077,90.5174,90.3813,90.4105,20500.0
2014-04-29 15:45:00,92.96,93.04,92.9,92.9,34000.0,90.3813,90.4591,90.323,90.323,34000.0
2014-04-29 15:50:00,92.9,92.92,92.81,92.89,47400.0,90.323,90.3424,90.2355,90.3132,47400.0
2014-04-29 15:55:00,92.86,92.92,92.76,92.9,75900.0,90.2841,90.3424,90.1868,90.323,75900.0
2014-04-30 09:30:00,92.7,92.71,92.03,92.07,20600.0,90.1285,90.1382,89.4771,89.516,20600.0
2014-04-30 09:35:00,92.08,92.75,91.8,92.4,14600.0,89.5257,90.1771,89.2535,89.8368,14600.0
2014-04-30 09:40:00,92.3,92.91,92.3,92.79,24000.0,89.7396,90.3327,89.7396,90.216,24000.0
2014-04-30 09:45:00,92.86,93.21,92.75,92.96,29400.0,90.2841,90.6244,90.1771,90.3813,29400.0
2014-04-30 09:50:00,92.93,93.1,92.61,92.67,22000.0,90.3521,90.5174,90.041,90.0993,22000.0
2014-04-30 09:55:00,92.58,92.94,92.43,92.94,24100.0,90.0118,90.3619,89.866,90.3619,24100.0
2014-04-30 10:00:00,92.86,92.9,92.43,92.43,16000.0,90.2841,90.323,89.866,89.866,16000.0
2014-04-30 10:05:00,92.34,92.77,92.25,92.77,13400.0,89.7785,90.1966,89.691,90.1966,13400.0
2014-04-30 10:10:00,92.83,92.83,92.48,92.59,16200.0,90.2549,90.2549,89.9146,90.0216,16200.0
2014-04-30 10:15:00,92.64,93.02,92.51,92.97,12500.0,90.0702,90.4396,89.9438,90.391,12500.0
2014-04-30 10:20:00,93.06,93.13,92.84,93.13,16700.0,90.4785,90.5466,90.2646,90.5466,16700.0
2014-04-30 10:25:00,93.1,93.21,92.93,93.04,14400.0,90.5174,90.6244,90.3521,90.4591,14400.0
2014-04-30 10:30:00,93.0,93.23,93.0,93.04,11800.0,90.4202,90.6438,90.4202,90.4591,11800.0
2014-04-30 10:35:00,93.06,93.2,93.01,93.2,12900.0,90.4785,90.6146,90.4299,90.6146,12900.0
2014-04-30 10:40:00,93.16,93.2,93.08,93.1,14500.0,90.5757,90.6146,90.498,90.5174,14500.0
2014-04-30 10:45:00,93.1,93.49,93.09,93.44,11800.0,90.5174,90.8966,90.5077,90.848,11800.0
2014-04-30 10:50:00,93.44,93.72,93.32,93.65,21800.0,90.848,91.1202,90.7313,91.0522,21800.0
2014-04-30 10:55:00,93.65,93.8,93.42,93.42,92000.0,91.0522,91.198,90.8285,90.8285,92000.0
2014-04-30 11:00:00,93.39,93.44,93.27,93.27,6300.0,90.7994,90.848,90.6827,90.6827,6300.0
2014-04-30 11:05:00,93.35,93.35,93.25,93.29,18000.0,90.7605,90.7605,90.6633,90.7021,18000.0
2014-04-30 11:10:00,93.23,93.23,92.87,92.92,18700.0,90.6438,90.6438,90.2938,90.3424,18700.0
2014-04-30 11:15:00,92.94,93.21,92.92,93.1,23400.0,90.3619,90.6244,90.3424,90.5174,23400.0
2014-04-30 11:20:00,93.08,93.31,93.08,93.31,6500.0,90.498,90.7216,90.498,90.7216,6500.0
2014-04-30 11:25:00,93.23,93.27,93.13,93.16,14100.0,90.6438,90.6827,90.5466,90.5757,14100.0
2014-04-30 11:30:00,93.16,93.18,93.12,93.15,9800.0,90.5757,90.5952,90.5369,90.566,9800.0
2014-04-30 11:35:00,93.1,93.1,92.9,92.91,12000.0,90.5174,90.5174,90.323,90.3327,12000.0
2014-04-30 11:40:00,92.93,93.07,92.9,93.03,22500.0,90.3521,90.4882,90.323,90.4494,22500.0
2014-04-30 11:45:00,93.01,93.07,92.94,92.95,8200.0,90.4299,90.4882,90.3619,90.3716,8200.0
2014-04-30 11:50:00,92.98,93.01,92.9,92.92,10400.0,90.4007,90.4299,90.323,90.3424,10400.0
2014-04-30 11:55:00,92.97,92.97,92.63,92.63,12800.0,90.391,90.391,90.0605,90.0605,12800.0
2014-04-30 12:00:00,92.62,92.69,92.53,92.59,9600.0,90.0507,90.1188,89.9632,90.0216,9600.0
2014-04-30 12:05:00,92.58,92.67,92.53,92.67,9500.0,90.0118,90.0993,89.9632,90.0993,9500.0
2014-04-30 12:10:00,92.69,92.89,92.69,92.85,9300.0,90.1188,90.3132,90.1188,90.2743,9300.0
2014-04-30 12:15:00,92.83,92.83,92.6,92.72,7200.0,90.2549,90.2549,90.0313,90.148,7200.0
2014-04-30 12:20:00,92.72,92.72,92.46,92.46,6600.0,90.148,90.148,89.8952,89.8952,6600.0
2014-04-30 12:25:00,92.45,92.62,92.39,92.62,9700.0,89.8854,90.0507,89.8271,90.0507,9700.0
2014-04-30 12:30:00,92.63,92.69,92.55,92.62,6600.0,90.0605,90.1188,89.9827,90.0507,6600.0
2014-04-30 12:35:00,92.69,92.77,92.65,92.65,6800.0,90.1188,90.1966,90.0799,90.0799,6800.0
2014-04-30 12:40:00,92.7,92.7,92.56,92.62,3400.0,90.1285,90.1285,89.9924,90.0507,3400.0
2014-04-30 12:45:00,92.56,92.62,92.49,92.62,7200.0,89.9924,90.0507,89.9243,90.0507,7200.0
2014-04-30 12:50:00,92.57,92.74,92.52,92.74,6300.0,90.0021,90.1674,89.9535,90.1674,6300.0
2014-04-30 12:55:00,92.74,92.9,92.73,92.86,6800.0,90.1674,90.323,90.1577,90.2841,6800.0
2014-04-30 13:00:00,92.9,92.94,92.87,92.91,7000.0,90.323,90.3619,90.2938,90.3327,7000.0
2014-04-30 13:05:00,92.92,92.97,92.91,92.97,7000.0,90.3424,90.391,90.3327,90.391,7000.0
2014-04-30 13:10:00,92.98,93.02,92.94,92.95,6600.0,90.4007,90.4396,90.3619,90.3716,6600.0
2014-04-30 13:15:00,92.91,92.94,92.82,92.87,9300.0,90.3327,90.3619,90.2452,90.2938,9300.0
2014-04-30 13:20:00,92.81,92.97,92.81,92.94,12600.0,90.2355,90.391,90.2355,90.3619,12600.0
2014-04-30 13:25:00,92.98,93.12,92.95,93.06,6300.0,90.4007,90.5369,90.3716,90.4785,6300.0
2014-04-30 13:30:00,93.04,93.06,92.98,93.04,8100.0,90.4591,90.4785,90.4007,90.4591,8100.0
2014-04-30 13:35:00,93.04,93.05,92.96,92.98,11600.0,90.4591,90.4688,90.3813,90.4007,11600.0
2014-04-30 13:40:00,92.91,93.06,92.79,93.02,19300.0,90.3327,90.4785,90.216,90.4396,19300.0
2014-04-30 13:45:00,93.01,93.01,92.82,92.82,4000.0,90.4299,90.4299,90.2452,90.2452,4000.0
2014-04-30 13:50:00,92.82,92.87,92.79,92.86,7300.0,90.2452,90.2938,90.216,90.2841,7300.0
2014-04-30 13:55:00,92.85,92.91,92.82,92.84,5700.0,90.2743,90.3327,90.2452,90.2646,5700.0
2014-04-30 14:00:00,92.81,93.41,92.64,93.36,15600.0,90.2355,90.8188,90.0702,90.7702,15600.0
2014-04-30 14:05:00,93.36,93.4,92.72,93.23,14800.0,90.7702,90.8091,90.148,90.6438,14800.0
2014-04-30 14:10:00,93.23,93.23,92.66,92.82,12700.0,90.6438,90.6438,90.0896,90.2452,12700.0
2014-04-30 14:15:00,92.79,93.2,92.79,93.16,15500.0,90.216,90.6146,90.216,90.5757,15500.0
2014-04-30 14:20:00,93.18,93.31,93.09,93.25,11900.0,90.5952,90.7216,90.5077,90.6633,11900.0
2014-04-30 14:25:00,93.18,93.18,93.02,93.03,8100.0,90.5952,90.5952,90.4396,90.4494,8100.0
2014-04-30 14:30:00,93.04,93.24,93.04,93.16,18200.0,90.4591,90.6535,90.4591,90.5757,18200.0
2014-04-30 14:35:00,93.19,93.22,92.97,93.0,11400.0,90.6049,90.6341,90.391,90.4202,11400.0
2014-04-30 14:40:00,93.0,93.29,92.98,93.2,12300.0,90.4202,90.7021,90.4007,90.6146,12300.0
2014-04-30 14:45:00,93.22,93.59,93.21,93.59,22800.0,90.6341,90.9938,90.6244,90.9938,22800.0
2014-04-30 14:50:00,93.61,93.83,93.44,93.81,28100.0,91.0133,91.2272,90.848,91.2077,28100.0
2014-04-30 14:55:00,93.81,93.83,93.42,93.53,19200.0,91.2077,91.2272,90.8285,90.9355,19200.0
2014-04-30 15:00:00,93.55,93.71,93.55,93.6,9100.0,90.9549,91.1105,90.9549,91.0035,9100.0
2014-04-30 15:05:00,93.63,93.63,93.26,93.26,13100.0,91.0327,91.0327,90.673,90.673,13100.0
2014-04-30 15:10:00,93.18,93.36,93.15,93.17,18900.0,90.5952,90.7702,90.566,90.5855,18900.0
2014-04-30 15:15:00,93.17,93.28,92.97,93.18,16900.0,90.5855,90.6924,90.391,90.5952,16900.0
2014-04-30 15:20:00,93.25,93.28,93.1,93.23,12300.0,90.6633,90.6924,90.5174,90.6438,12300.0
2014-04-30 15:25:00,93.19,93.4,93.19,93.39,16200.0,90.6049,90.8091,90.6049,90.7994,16200.0
2014-04-30 15:30:00,93.39,93.65,93.39,93.63,17400.0,90.7994,91.0522,90.7994,91.0327,17400.0
2014-04-30 15:35:00,93.61,93.69,93.52,93.67,35900.0,91.0133,91.091,90.9258,91.0716,35900.0
2014-04-30 15:40:00,93.67,93.67,93.58,93.66,31400.0,91.0716,91.0716,90.9841,91.0619,31400.0
2014-04-30 15:45:00,93.66,93.67,93.3,93.43,43400.0,91.0619,91.0716,90.7119,90.8383,43400.0
2014-04-30 15:50:00,93.44,93.65,93.44,93.63,51900.0,90.848,91.0522,90.848,91.0327,51900.0
2014-04-30 15:55:00,93.65,93.83,93.64,93.83,97000.0,91.0522,91.2272,91.0424,91.2272,97000.0
2014-05-01 09:30:00,94.29,94.86,93.87,94.86,33600.0,91.6744,92.2286,91.2661,92.2286,33600.0
2014-05-01 09:35:00,94.87,94.87,94.3,94.75,9200.0,92.2383,92.2383,91.6841,92.1216,9200.0
2014-05-01 09:40:00,94.71,95.09,94.57,95.03,18700.0,92.0828,92.4522,91.9466,92.3939,18700.0
2014-05-01 09:45:00,94.98,95.73,94.82,95.17,57700.0,92.3453,93.0745,92.1897,92.53,57700.0
2014-05-01 09:50:00,95.17,95.32,94.61,94.8,31800.0,92.53,92.6758,91.9855,92.1703,31800.0
2014-05-01 09:55:00,94.82,95.24,94.64,94.87,47900.0,92.1897,92.598,92.0147,92.2383,47900.0
2014-05-01 10:00:00,94.88,94.95,94.55,94.67,17300.0,92.248,92.3161,91.9272,92.0439,17300.0
2014-05-01 10:05:00,94.68,95.01,94.65,94.84,42300.0,92.0536,92.3744,92.0244,92.2091,42300.0
2014-05-01 10:10:00,94.78,94.96,94.55,94.59,26300.0,92.1508,92.3258,91.9272,91.9661,26300.0
2014-05-01 10:15:00,94.68,94.88,94.3,94.78,29500.0,92.0536,92.248,91.6841,92.1508,29500.0
2014-05-01 10:20:00,94.76,95.07,94.42,95.07,13500.0,92.1314,92.4328,91.8008,92.4328,13500.0
2014-05-01 10:25:00,95.09,95.31,95.08,95.14,14400.0,92.4522,92.6661,92.4425,92.5008,14400.0
2014-05-01 10:30:00,95.18,95.31,95.08,95.24,28500.0,92.5397,92.6661,92.4425,92.598,28500.0
2014-05-01 10:35:00,95.26,95.39,95.21,95.39,19500.0,92.6175,92.7439,92.5689,92.7439,19500.0
2014-05-01 10:40:00,95.4,95.54,95.37,95.51,17800.0,92.7536,92.8897,92.7244,92.8606,17800.0
2014-05-01 10:45:00,95.51,95.78,95.46,95.75,24400.0,92.8606,93.1231,92.8119,93.0939,24400.0
2014-05-01 10:50:00,95.78,95.94,95.78,95.91,57700.0,93.1231,93.2786,93.1231,93.2495,57700.0
2014-05-01 10:55:00,95.93,95.98,95.41,95.41,53900.0,93.2689,93.3175,92.7633,92.7633,53900.0
2014-05-01 11:00:00,95.35,95.49,95.27,95.39,8800.0,92.705,92.8411,92.6272,92.7439,8800.0
2014-05-01 11:05:00,95.35,95.35,95.05,95.05,6200.0,92.705,92.705,92.4133,92.4133,6200.0
2014-05-01 11:10:00,95.08,95.11,94.96,95.03,10600.0,92.4425,92.4717,92.3258,92.3939,10600.0
2014-05-01 11:15:00,95.0,95.22,94.96,95.22,8000.0,92.3647,92.5786,92.3258,92.5786,8000.0
2014-05-01 11:20:00,95.24,95.31,95.0,95.25,11800.0,92.598,92.6661,92.3647,92.6078,11800.0
2014-05-01 11:25:00,95.25,95.56,95.25,95.54,11800.0,92.6078,92.9092,92.6078,92.8897,11800.0
2014-05-01 11:30:00,95.54,95.99,95.53,95.87,17400.0,92.8897,93.3272,92.88,93.2106,17400.0
2014-05-01 11:35:00,95.9,95.96,95.84,95.86,9400.0,93.2397,93.2981,93.1814,93.2009,9400.0
2014-05-01 11:40:00,95.9,95.9,95.61,95.68,12100.0,93.2397,93.2397,92.9578,93.0258,12100.0
2014-05-01 11:45:00,95.73,95.73,95.58,95.68,10600.0,93.0745,93.0745,92.9286,93.0258,10600.0
2014-05-01 11:50:00,95.73,95.73,95.33,95.33,11000.0,93.0745,93.0745,92.6856,92.6856,11000.0
2014-05-01 11:55:00,95.3,95.5,95.19,95.23,13400.0,92.6564,92.8508,92.5494,92.5883,13400.0
2014-05-01 12:00:00,95.21,95.38,95.16,95.2,13500.0,92.5689,92.7342,92.5203,92.5592,13500.0
2014-05-01 12:05:00,95.29,95.29,94.97,95.14,11000.0,92.6467,92.6467,92.3355,92.5008,11000.0
2014-05-01 12:10:00,95.15,95.21,95.03,95.08,9100.0,92.5105,92.5689,92.3939,92.4425,9100.0
2014-05-01 12:15:00,95.08,95.3,94.94,94.94,10100.0,92.4425,92.6564,92.3064,92.3064,10100.0
2014-05-01 12:20:00,94.99,95.32,94.91,95.1,21400.0,92.355,92.6758,92.2772,92.4619,21400.0
2014-05-01 12:25:00,95.1,95.32,95.09,95.29,13700.0,92.4619,92.6758,92.4522,92.6467,13700.0
2014-05-01 12:30:00,95.33,95.42,95.2,95.42,39800.0,92.6856,92.7731,92.5592,92.7731,39800.0
2014-05-01 12:35:00,95.37,95.42,95.2,95.24,31200.0,92.7244,92.7731,92.5592,92.598,31200.0
2014-05-01 12:40:00,95.22,95.4,94.92,95.0,30800.0,92.5786,92.7536,92.2869,92.3647,30800.0
2014-05-01 12:45:00,95.0,95.06,94.91,94.95,17300.0,92.3647,92.423,92.2772,92.3161,17300.0
2014-05-01 12:50:00,95.0,95.16,94.9,95.07,9100.0,92.3647,92.5203,92.2675,92.4328,9100.0
2014-05-01 12:55:00,95.08,95.23,95.06,95.09,7800.0,92.4425,92.5883,92.423,92.4522,7800.0
2014-05-01 13:00:00,95.1,95.15,94.83,94.87,15700.0,92.4619,92.5105,92.1994,92.2383,15700.0
2014-05-01 13:05:00,94.84,94.99,94.84,94.89,6600.0,92.2091,92.355,92.2091,92.2578,6600.0
2014-05-01 13:10:00,94.85,94.85,94.51,94.55,14300.0,92.2189,92.2189,91.8883,91.9272,14300.0
2014-05-01 13:15:00,94.53,94.53,94.23,94.28,14000.0,91.9077,91.9077,91.6161,91.6647,14000.0
2014-05-01 13:20:00,94.25,94.44,94.21,94.44,9800.0,91.6355,91.8202,91.5966,91.8202,9800.0
2014-05-01 13:25:00,94.49,94.72,94.49,94.6,14400.0,91.8689,92.0925,91.8689,91.9758,14400.0
2014-05-01 13:30:00,94.55,94.55,94.32,94.4,7700.0,91.9272,91.9272,91.7036,91.7814,7700.0
2014-05-01 13:35:00,94.4,94.49,94.37,94.39,9300.0,91.7814,91.8689,91.7522,91.7716,9300.0
2014-05-01 13:40:00,94.37,94.37,93.99,94.24,15400.0,91.7522,91.7522,91.3827,91.6258,15400.0
2014-05-01 13:45:00,94.16,94.23,93.98,94.03,8500.0,91.548,91.6161,91.373,91.4216,8500.0
2014-05-01 13:50:00,93.99,93.99,93.74,93.86,12000.0,91.3827,91.3827,91.1397,91.2563,12000.0
2014-05-01 13:55:00,93.82,93.82,93.46,93.64,12100.0,91.2174,91.2174,90.8674,91.0424,12100.0
2014-05-01 14:00:00,93.66,94.02,93.64,93.97,17400.0,91.0619,91.4119,91.0424,91.3633,17400.0
2014-05-01 14:05:00,93.99,94.02,93.75,94.02,13100.0,91.3827,91.4119,91.1494,91.4119,13100.0
2014-05-01 14:10:00,94.11,94.16,94.0,94.0,7400.0,91.4994,91.548,91.3924,91.3924,7400.0
2014-05-01 14:15:00,93.99,94.13,93.69,93.69,12400.0,91.3827,91.5188,91.091,91.091,12400.0
2014-05-01 14:20:00,93.72,93.82,93.64,93.68,15300.0,91.1202,91.2174,91.0424,91.0813,15300.0
2014-05-01 14:25:00,93.71,93.86,93.63,93.78,17500.0,91.1105,91.2563,91.0327,91.1785,17500.0
2014-05-01 14:30:00,93.75,93.98,93.73,93.77,18100.0,91.1494,91.373,91.1299,91.1688,18100.0
2014-05-01 14:35:00,93.78,93.78,93.52,93.53,14100.0,91.1785,91.1785,90.9258,90.9355,14100.0
2014-05-01 14:40:00,93.58,93.61,93.43,93.44,8200.0,90.9841,91.0133,90.8383,90.848,8200.0
2014-05-01 14:45:00,93.45,93.59,93.24,93.48,18700.0,90.8577,90.9938,90.6535,90.8869,18700.0
2014-05-01 14:50:00,93.5,93.52,93.38,93.43,16800.0,90.9063,90.9258,90.7896,90.8383,16800.0
2014-05-01 14:55:00,93.44,93.47,93.33,93.41,16500.0,90.848,90.8771,90.741,90.8188,16500.0
2014-05-01 15:00:00,93.37,93.42,93.33,93.39,7100.0,90.7799,90.8285,90.741,90.7994,7100.0
2014-05-01 15:05:00,93.39,93.39,93.25,93.25,12200.0,90.7994,90.7994,90.6633,90.6633,12200.0
2014-05-01 15:10:00,93.27,93.3,93.18,93.24,25600.0,90.6827,90.7119,90.5952,90.6535,25600.0
2014-05-01 15:15:00,93.24,93.55,93.18,93.37,22200.0,90.6535,90.9549,90.5952,90.7799,22200.0
2014-05-01 15:20:00,93.36,93.49,93.25,93.28,23100.0,90.7702,90.8966,90.6633,90.6924,23100.0
2014-05-01 15:25:00,93.32,93.32,93.15,93.25,26800.0,90.7313,90.7313,90.566,90.6633,26800.0
2014-05-01 15:30:00,93.27,93.34,93.18,93.21,29700.0,90.6827,90.7508,90.5952,90.6244,29700.0
2014-05-01 15:35:00,93.21,93.34,93.16,93.21,28000.0,90.6244,90.7508,90.5757,90.6244,28000.0
2014-05-01 15:40:00,93.26,93.31,93.12,93.14,24300.0,90.673,90.7216,90.5369,90.5563,24300.0
2014-05-01 15:45:00,93.16,93.2,92.97,93.0,55900.0,90.5757,90.6146,90.391,90.4202,55900.0
2014-05-01 15:50:00,93.0,93.33,93.0,93.27,67300.0,90.4202,90.741,90.4202,90.6827,67300.0
2014-05-01 15:55:00,93.25,93.29,93.09,93.17,95400.0,90.6633,90.7021,90.5077,90.5855,95400.0
2014-05-02 09:30:00,93.16,93.45,92.56,93.32,34300.0,90.5757,90.8577,89.9924,90.7313,34300.0
2014-05-02 09:35:00,93.4,93.75,93.04,93.56,31100.0,90.8091,91.1494,90.4591,90.9647,31100.0
2014-05-02 09:40:00,93.78,93.9,93.13,93.3,15900.0,91.1785,91.2952,90.5466,90.7119,15900.0
2014-05-02 09:45:00,93.39,93.77,93.05,93.14,96500.0,90.7994,91.1688,90.4688,90.5563,96500.0
2014-05-02 09:50:00,93.14,93.62,93.04,93.48,21100.0,90.5563,91.023,90.4591,90.8869,21100.0
2014-05-02 09:55:00,93.39,93.57,93.25,93.53,27000.0,90.7994,90.9744,90.6633,90.9355,27000.0
2014-05-02 10:00:00,93.52,93.86,93.3,93.72,19500.0,90.9258,91.2563,90.7119,91.1202,19500.0
2014-05-02 10:05:00,93.64,94.41,93.64,94.39,13700.0,91.0424,91.7911,91.0424,91.7716,13700.0
2014-05-02 10:10:00,94.29,94.51,94.25,94.25,17600.0,91.6744,91.8883,91.6355,91.6355,17600.0
2014-05-02 10:15:00,94.24,94.47,94.05,94.06,17000.0,91.6258,91.8494,91.4411,91.4508,17000.0
2014-05-02 10:20:00,94.05,94.28,94.0,94.25,14000.0,91.4411,91.6647,91.3924,91.6355,14000.0
2014-05-02 10:25:00,94.25,94.36,93.86,94.07,13600.0,91.6355,91.7425,91.2563,91.4605,13600.0
2014-05-02 10:30:00,94.07,94.17,93.96,94.01,33300.0,91.4605,91.5577,91.3536,91.4022,33300.0
2014-05-02 10:35:00,94.08,94.15,93.95,93.96,39300.0,91.4702,91.5383,91.3438,91.3536,39300.0
2014-05-02 10:40:00,93.91,94.02,93.46,93.69,17200.0,91.3049,91.4119,90.8674,91.091,17200.0
2014-05-02 10:45:00,93.61,93.73,93.13,93.19,15900.0,91.0133,91.1299,90.5466,90.6049,15900.0
2014-05-02 10:50:00,93.11,93.65,92.98,93.46,27800.0,90.5271,91.0522,90.4007,90.8674,27800.0
2014-05-02 10:55:00,93.46,93.98,93.34,93.9,16500.0,90.8674,91.373,90.7508,91.2952,16500.0
2014-05-02 11:00:00,93.85,94.16,93.72,94.16,22800.0,91.2466,91.548,91.1202,91.548,22800.0
2014-05-02 11:05:00,94.17,94.37,94.02,94.29,14900.0,91.5577,91.7522,91.4119,91.6744,14900.0
2014-05-02 11:10:00,94.24,94.24,93.86,93.86,15700.0,91.6258,91.6258,91.2563,91.2563,15700.0
2014-05-02 11:15:00,93.81,94.31,93.76,94.31,12900.0,91.2077,91.6938,91.1591,91.6938,12900.0
2014-05-02 11:20:00,94.27,94.27,93.97,94.0,16800.0,91.655,91.655,91.3633,91.3924,16800.0
2014-05-02 11:25:00,93.97,94.15,93.87,93.97,5500.0,91.3633,91.5383,91.2661,91.3633,5500.0
2014-05-02 11:30:00,94.04,94.38,94.04,94.36,13000.0,91.4313,91.7619,91.4313,91.7425,13000.0
2014-05-02 11:35:00,94.38,94.43,93.99,94.01,21700.0,91.7619,91.8105,91.3827,91.4022,21700.0
2014-05-02 11:40:00,94.02,94.03,93.55,93.55,15800.0,91.4119,91.4216,90.9549,90.9549,15800.0
2014-05-02 11:45:00,93.57,93.86,93.54,93.82,30300.0,90.9744,91.2563,90.9452,91.2174,30300.0
2014-05-02 11:50:00,93.74,93.95,93.67,93.79,13500.0,91.1397,91.3438,91.0716,91.1883,13500.0
2014-05-02 11:55:00,93.87,93.88,93.66,93.66,7200.0,91.2661,91.2758,91.0619,91.0619,7200.0
2014-05-02 12:00:00,93.68,93.77,93.4,93.52,9900.0,91.0813,91.1688,90.8091,90.9258,9900.0
2014-05-02 12:05:00,93.59,93.77,93.57,93.67,2700.0,90.9938,91.1688,90.9744,91.0716,2700.0
2014-05-02 12:10:00,93.67,93.83,93.66,93.79,7600.0,91.0716,91.2272,91.0619,91.1883,7600.0
2014-05-02 12:15:00,93.8,93.86,93.76,93.81,6700.0,91.198,91.2563,91.1591,91.2077,6700.0
2014-05-02 12:20:00,93.84,93.91,93.78,93.81,4900.0,91.2369,91.3049,91.1785,91.2077,4900.0
2014-05-02 12:25:00,93.82,93.9,93.75,93.79,9900.0,91.2174,91.2952,91.1494,91.1883,9900.0
2014-05-02 12:30:00,93.83,93.86,93.77,93.83,2500.0,91.2272,91.2563,91.1688,91.2272,2500.0
2014-05-02 12:35:00,93.94,94.04,93.88,94.02,4400.0,91.3341,91.4313,91.2758,91.4119,4400.0
2014-05-02 12:40:00,94.02,94.03,93.97,93.97,4500.0,91.4119,91.4216,91.3633,91.3633,4500.0
2014-05-02 12:45:00,94.0,94.09,93.96,94.06,4000.0,91.3924,91.4799,91.3536,91.4508,4000.0
2014-05-02 12:50:00,94.03,94.03,93.94,93.94,3700.0,91.4216,91.4216,91.3341,91.3341,3700.0
2014-05-02 12:55:00,93.93,94.08,93.93,94.08,3000.0,91.3244,91.4702,91.3244,91.4702,3000.0
2014-05-02 13:00:00,94.09,94.15,94.05,94.15,9100.0,91.4799,91.5383,91.4411,91.5383,9100.0
2014-05-02 13:05:00,94.15,94.26,93.93,93.93,9200.0,91.5383,91.6452,91.3244,91.3244,9200.0
2014-05-02 13:10:00,93.94,93.96,93.82,93.91,5600.0,91.3341,91.3536,91.2174,91.3049,5600.0
2014-05-02 13:15:00,93.91,94.09,93.82,94.05,5900.0,91.3049,91.4799,91.2174,91.4411,5900.0
2014-05-02 13:20:00,94.02,94.04,93.86,93.91,10100.0,91.4119,91.4313,91.2563,91.3049,10100.0
2014-05-02 13:25:00,94.01,94.07,93.81,93.81,7400.0,91.4022,91.4605,91.2077,91.2077,7400.0
2014-05-02 13:30:00,93.76,93.99,93.73,93.99,4700.0,91.1591,91.3827,91.1299,91.3827,4700.0
2014-05-02 13:35:00,93.92,94.22,93.84,94.14,24600.0,91.3147,91.6063,91.2369,91.5286,24600.0
2014-05-02 13:40:00,94.08,94.09,93.96,94.01,9300.0,91.4702,91.4799,91.3536,91.4022,9300.0
2014-05-02 13:45:00,94.1,94.21,94.03,94.12,9300.0,91.4897,91.5966,91.4216,91.5091,9300.0
2014-05-02 13:50:00,94.12,94.14,94.0,94.03,3100.0,91.5091,91.5286,91.3924,91.4216,3100.0
2014-05-02 13:55:00,94.04,94.13,93.99,94.07,4700.0,91.4313,91.5188,91.3827,91.4605,4700.0
2014-05-02 14:00:00,94.01,94.01,93.85,94.0,9700.0,91.4022,91.4022,91.2466,91.3924,9700.0
2014-05-02 14:05:00,94.04,94.04,93.85,93.85,7900.0,91.4313,91.4313,91.2466,91.2466,7900.0
2014-05-02 14:10:00,93.82,94.05,93.82,94.05,5100.0,91.2174,91.4411,91.2174,91.4411,5100.0
2014-05-02 14:15:00,94.04,94.12,94.02,94.12,8200.0,91.4313,91.5091,91.4119,91.5091,8200.0
2014-05-02 14:20:00,94.17,94.21,94.07,94.09,5900.0,91.5577,91.5966,91.4605,91.4799,5900.0
2014-05-02 14:25:00,94.1,94.15,94.04,94.05,4400.0,91.4897,91.5383,91.4313,91.4411,4400.0
2014-05-02 14:30:00,94.06,94.2,94.05,94.19,6900.0,91.4508,91.5869,91.4411,91.5772,6900.0
2014-05-02 14:35:00,94.24,94.5,94.17,94.2,24200.0,91.6258,91.8786,91.5577,91.5869,24200.0
2014-05-02 14:40:00,94.23,94.33,94.18,94.26,6900.0,91.6161,91.7133,91.5675,91.6452,6900.0
2014-05-02 14:45:00,94.27,94.27,94.14,94.26,10900.0,91.655,91.655,91.5286,91.6452,10900.0
2014-05-02 14:50:00,94.28,94.37,94.26,94.31,7100.0,91.6647,91.7522,91.6452,91.6938,7100.0
2014-05-02 14:55:00,94.31,94.38,94.28,94.33,8900.0,91.6938,91.7619,91.6647,91.7133,8900.0
2014-05-02 15:00:00,94.33,94.39,94.27,94.38,14400.0,91.7133,91.7716,91.655,91.7619,14400.0
2014-05-02 15:05:00,94.38,94.53,94.36,94.53,7000.0,91.7619,91.9077,91.7425,91.9077,7000.0
2014-05-02 15:10:00,94.54,94.54,94.35,94.35,9900.0,91.9175,91.9175,91.7327,91.7327,9900.0
2014-05-02 15:15:00,94.35,94.35,94.21,94.21,10800.0,91.7327,91.7327,91.5966,91.5966,10800.0
2014-05-02 15:20:00,94.2,94.21,94.03,94.04,12900.0,91.5869,91.5966,91.4216,91.4313,12900.0
2014-05-02 15:25:00,94.05,94.05,93.94,93.94,11700.0,91.4411,91.4411,91.3341,91.3341,11700.0
2014-05-02 15:30:00,93.94,93.99,93.91,93.98,15100.0,91.3341,91.3827,91.3049,91.373,15100.0
2014-05-02 15:35:00,93.97,93.99,93.88,93.89,17100.0,91.3633,91.3827,91.2758,91.2855,17100.0
2014-05-02 15:40:00,93.89,93.95,93.89,93.92,15100.0,91.2855,91.3438,91.2855,91.3147,15100.0
2014-05-02 15:45:00,93.93,94.06,93.93,94.03,27100.0,91.3244,91.4508,91.3244,91.4216,27100.0
2014-05-02 15:50:00,94.04,94.12,93.92,94.12,45800.0,91.4313,91.5091,91.3147,91.5091,45800.0
2014-05-02 15:55:00,94.13,94.2,93.92,93.94,57300.0,91.5188,91.5869,91.3147,91.3341,57300.0
2014-05-05 09:30:00,93.39,93.43,92.64,92.72,25200.0,90.7994,90.8383,90.0702,90.148,25200.0
2014-05-05 09:35:00,92.66,93.09,92.56,93.05,17500.0,90.0896,90.5077,89.9924,90.4688,17500.0
2014-05-05 09:40:00,92.91,93.4,92.84,93.4,13100.0,90.3327,90.8091,90.2646,90.8091,13100.0
2014-05-05 09:45:00,93.49,93.63,93.04,93.09,11400.0,90.8966,91.0327,90.4591,90.5077,11400.0
2014-05-05 09:50:00,93.07,93.83,93.07,93.75,10000.0,90.4882,91.2272,90.4882,91.1494,10000.0
2014-05-05 09:55:00,93.8,94.0,93.65,93.95,17900.0,91.198,91.3924,91.0522,91.3438,17900.0
2014-05-05 10:00:00,94.0,94.13,93.69,93.98,12600.0,91.3924,91.5188,91.091,91.373,12600.0
2014-05-05 10:05:00,93.97,93.97,93.53,93.78,4300.0,91.3633,91.3633,90.9355,91.1785,4300.0
2014-05-05 10:10:00,93.81,93.99,93.73,93.9,11200.0,91.2077,91.3827,91.1299,91.2952,11200.0
2014-05-05 10:15:00,93.92,94.39,93.92,94.39,14000.0,91.3147,91.7716,91.3147,91.7716,14000.0
2014-05-05 10:20:00,94.45,94.59,94.34,94.44,13400.0,91.83,91.9661,91.723,91.8202,13400.0
2014-05-05 10:25:00,94.43,94.43,94.09,94.16,8800.0,91.8105,91.8105,91.4799,91.548,8800.0
2014-05-05 10:30:00,94.18,94.3,94.13,94.3,7200.0,91.5675,91.6841,91.5188,91.6841,7200.0
2014-05-05 10:35:00,94.26,94.35,94.1,94.28,66200.0,91.6452,91.7327,91.4897,91.6647,66200.0
2014-05-05 10:40:00,94.28,94.84,94.27,94.67,70000.0,91.6647,92.2091,91.655,92.0439,70000.0
2014-05-05 10:45:00,94.69,94.84,94.29,94.29,34200.0,92.0633,92.2091,91.6744,91.6744,34200.0
2014-05-05 10:50:00,94.26,94.85,94.26,94.72,36100.0,91.6452,92.2189,91.6452,92.0925,36100.0
2014-05-05 10:55:00,94.75,94.79,94.59,94.71,9800.0,92.1216,92.1605,91.9661,92.0828,9800.0
2014-05-05 11:00:00,94.72,94.72,94.46,94.53,5700.0,92.0925,92.0925,91.8397,91.9077,5700.0
2014-05-05 11:05:00,94.58,94.58,94.27,94.45,8700.0,91.9564,91.9564,91.655,91.83,8700.0
2014-05-05 11:10:00,94.46,94.58,94.4,94.56,7200.0,91.8397,91.9564,91.7814,91.9369,7200.0
2014-05-05 11:15:00,94.56,94.65,94.49,94.53,9500.0,91.9369,92.0244,91.8689,91.9077,9500.0
2014-05-05 11:20:00,94.55,94.73,94.55,94.63,7200.0,91.9272,92.1022,91.9272,92.005,7200.0
2014-05-05 11:25:00,94.63,94.67,94.48,94.59,6700.0,92.005,92.0439,91.8591,91.9661,6700.0
2014-05-05 11:30:00,94.64,94.76,94.6,94.75,8800.0,92.0147,92.1314,91.9758,92.1216,8800.0
2014-05-05 11:35:00,94.76,94.76,94.56,94.72,5500.0,92.1314,92.1314,91.9369,92.0925,5500.0
2014-05-05 11:40:00,94.72,94.86,94.53,94.56,6200.0,92.0925,92.2286,91.9077,91.9369,6200.0
2014-05-05 11:45:00,94.53,94.73,94.49,94.73,5600.0,91.9077,92.1022,91.8689,92.1022,5600.0
2014-05-05 11:50:00,94.72,94.78,94.54,94.6,11900.0,92.0925,92.1508,91.9175,91.9758,11900.0
2014-05-05 11:55:00,94.61,94.65,94.51,94.51,10300.0,91.9855,92.0244,91.8883,91.8883,10300.0
2014-05-05 12:00:00,94.59,94.61,94.49,94.49,10600.0,91.9661,91.9855,91.8689,91.8689,10600.0
2014-05-05 12:05:00,94.48,94.53,94.32,94.32,5400.0,91.8591,91.9077,91.7036,91.7036,5400.0
2014-05-05 12:10:00,94.26,94.53,94.22,94.45,19200.0,91.6452,91.9077,91.6063,91.83,19200.0
2014-05-05 12:15:00,94.45,94.54,94.41,94.48,6400.0,91.83,91.9175,91.7911,91.8591,6400.0
2014-05-05 12:20:00,94.47,94.54,94.46,94.48,5500.0,91.8494,91.9175,91.8397,91.8591,5500.0
2014-05-05 12:25:00,94.48,94.53,94.36,94.36,4800.0,91.8591,91.9077,91.7425,91.7425,4800.0
2014-05-05 12:30:00,94.4,94.41,94.27,94.31,10400.0,91.7814,91.7911,91.655,91.6938,10400.0
2014-05-05 12:35:00,94.31,94.34,94.09,94.1,71100.0,91.6938,91.723,91.4799,91.4897,71100.0
2014-05-05 12:40:00,94.09,94.19,94.02,94.17,35900.0,91.4799,91.5772,91.4119,91.5577,35900.0
2014-05-05 12:45:00,94.19,94.25,94.15,94.23,4900.0,91.5772,91.6355,91.5383,91.6161,4900.0
2014-05-05 12:50:00,94.2,94.28,94.2,94.28,8200.0,91.5869,91.6647,91.5869,91.6647,8200.0
2014-05-05 12:55:00,94.24,94.26,94.11,94.11,6200.0,91.6258,91.6452,91.4994,91.4994,6200.0
2014-05-05 13:00:00,94.14,94.2,94.14,94.14,5400.0,91.5286,91.5869,91.5286,91.5286,5400.0
2014-05-05 13:05:00,94.15,94.2,94.1,94.12,7200.0,91.5383,91.5869,91.4897,91.5091,7200.0
2014-05-05 13:10:00,94.09,94.12,93.97,94.0,7400.0,91.4799,91.5091,91.3633,91.3924,7400.0
2014-05-05 13:15:00,94.01,94.1,93.95,94.05,15800.0,91.4022,91.4897,91.3438,91.4411,15800.0
2014-05-05 13:20:00,94.03,94.13,94.0,94.1,4800.0,91.4216,91.5188,91.3924,91.4897,4800.0
2014-05-05 13:25:00,94.09,94.22,94.06,94.1,9700.0,91.4799,91.6063,91.4508,91.4897,9700.0
2014-05-05 13:30:00,94.1,94.14,94.08,94.1,4500.0,91.4897,91.5286,91.4702,91.4897,4500.0
2014-05-05 13:35:00,94.11,94.15,94.03,94.03,4900.0,91.4994,91.5383,91.4216,91.4216,4900.0
2014-05-05 13:40:00,94.05,94.2,94.05,94.18,6500.0,91.4411,91.5869,91.4411,91.5675,6500.0
2014-05-05 13:45:00,94.17,94.2,94.13,94.2,6500.0,91.5577,91.5869,91.5188,91.5869,6500.0
2014-05-05 13:50:00,94.17,94.22,94.08,94.17,6800.0,91.5577,91.6063,91.4702,91.5577,6800.0
2014-05-05 13:55:00,94.14,94.19,94.09,94.13,6600.0,91.5286,91.5772,91.4799,91.5188,6600.0
2014-05-05 14:00:00,94.18,94.2,94.11,94.19,8600.0,91.5675,91.5869,91.4994,91.5772,8600.0
2014-05-05 14:05:00,94.18,94.2,94.11,94.18,4600.0,91.5675,91.5869,91.4994,91.5675,4600.0
2014-05-05 14:10:00,94.17,94.21,94.08,94.09,7200.0,91.5577,91.5966,91.4702,91.4799,7200.0
2014-05-05 14:15:00,94.11,94.19,94.11,94.18,3900.0,91.4994,91.5772,91.4994,91.5675,3900.0
2014-05-05 14:20:00,94.18,94.21,94.17,94.19,9000.0,91.5675,91.5966,91.5577,91.5772,9000.0
2014-05-05 14:25:00,94.19,94.2,94.11,94.12,7900.0,91.5772,91.5869,91.4994,91.5091,7900.0
2014-05-05 14:30:00,94.13,94.2,94.06,94.19,7200.0,91.5188,91.5869,91.4508,91.5772,7200.0
2014-05-05 14:35:00,94.19,94.22,94.16,94.22,13100.0,91.5772,91.6063,91.548,91.6063,13100.0
2014-05-05 14:40:00,94.25,94.28,94.23,94.26,6800.0,91.6355,91.6647,91.6161,91.6452,6800.0
2014-05-05 14:45:00,94.26,94.54,94.24,94.51,13300.0,91.6452,91.9175,91.6258,91.8883,13300.0
2014-05-05 14:50:00,94.57,94.57,94.41,94.52,6400.0,91.9466,91.9466,91.7911,91.898,6400.0
2014-05-05 14:55:00,94.54,94.57,94.45,94.53,7800.0,91.9175,91.9466,91.83,91.9077,7800.0
2014-05-05 15:00:00,94.5,94.5,94.39,94.45,7600.0,91.8786,91.8786,91.7716,91.83,7600.0
2014-05-05 15:05:00,94.42,94.51,94.39,94.45,10900.0,91.8008,91.8883,91.7716,91.83,10900.0
2014-05-05 15:10:00,94.45,94.48,94.43,94.44,5000.0,91.83,91.8591,91.8105,91.8202,5000.0
2014-05-05 15:15:00,94.45,94.54,94.44,94.49,11500.0,91.83,91.9175,91.8202,91.8689,11500.0
2014-05-05 15:20:00,94.48,94.48,94.42,94.46,5600.0,91.8591,91.8591,91.8008,91.8397,5600.0
2014-05-05 15:25:00,94.45,94.49,94.37,94.49,8100.0,91.83,91.8689,91.7522,91.8689,8100.0
2014-05-05 15:30:00,94.48,94.52,94.45,94.45,10500.0,91.8591,91.898,91.83,91.83,10500.0
2014-05-05 15:35:00,94.45,94.45,94.38,94.38,7700.0,91.83,91.83,91.7619,91.7619,7700.0
2014-05-05 15:40:00,94.4,94.43,94.33,94.33,11100.0,91.7814,91.8105,91.7133,91.7133,11100.0
2014-05-05 15:45:00,94.35,94.43,94.35,94.35,18700.0,91.7327,91.8105,91.7327,91.7327,18700.0
2014-05-05 15:50:00,94.36,94.41,94.34,94.39,19800.0,91.7425,91.7911,91.723,91.7716,19800.0
2014-05-05 15:55:00,94.38,94.5,94.37,94.45,34100.0,91.7619,91.8786,91.7522,91.83,34100.0
2014-05-06 09:30:00,93.9,93.96,93.54,93.96,17900.0,91.2952,91.3536,90.9452,91.3536,17900.0
2014-05-06 09:35:00,93.95,94.03,93.64,93.79,23900.0,91.3438,91.4216,91.0424,91.1883,23900.0
2014-05-06 09:40:00,93.73,93.78,93.36,93.64,11200.0,91.1299,91.1785,90.7702,91.0424,11200.0
2014-05-06 09:45:00,93.69,94.22,93.69,94.01,38100.0,91.091,91.6063,91.091,91.4022,38100.0
2014-05-06 09:50:00,93.97,94.03,93.65,93.87,22500.0,91.3633,91.4216,91.0522,91.2661,22500.0
2014-05-06 09:55:00,94.03,94.14,93.7,94.07,11500.0,91.4216,91.5286,91.1008,91.4605,11500.0
2014-05-06 10:00:00,94.06,94.16,93.75,93.89,60000.0,91.4508,91.548,91.1494,91.2855,60000.0
2014-05-06 10:05:00,93.91,94.02,93.55,93.66,18400.0,91.3049,91.4119,90.9549,91.0619,18400.0
2014-05-06 10:10:00,93.61,93.87,93.56,93.73,34900.0,91.0133,91.2661,90.9647,91.1299,34900.0
2014-05-06 10:15:00,93.76,93.96,93.73,93.8,21500.0,91.1591,91.3536,91.1299,91.198,21500.0
2014-05-06 10:20:00,93.85,94.16,93.76,94.08,15600.0,91.2466,91.548,91.1591,91.4702,15600.0
2014-05-06 10:25:00,94.13,94.27,93.95,94.19,14400.0,91.5188,91.655,91.3438,91.5772,14400.0
2014-05-06 10:30:00,94.24,94.49,94.24,94.45,3900.0,91.6258,91.8689,91.6258,91.83,3900.0
2014-05-06 10:35:00,94.38,94.48,94.27,94.35,14900.0,91.7619,91.8591,91.655,91.7327,14900.0
2014-05-06 10:40:00,94.39,94.66,94.35,94.5,4600.0,91.7716,92.0341,91.7327,91.8786,4600.0
2014-05-06 10:45:00,94.51,94.51,94.27,94.47,4400.0,91.8883,91.8883,91.655,91.8494,4400.0
2014-05-06 10:50:00,94.52,94.54,94.1,94.1,3200.0,91.898,91.9175,91.4897,91.4897,3200.0
2014-05-06 10:55:00,94.14,94.28,93.72,93.72,9800.0,91.5286,91.6647,91.1202,91.1202,9800.0
2014-05-06 11:00:00,93.74,93.81,93.65,93.81,11000.0,91.1397,91.2077,91.0522,91.2077,11000.0
2014-05-06 11:05:00,93.73,93.77,93.64,93.7,9300.0,91.1299,91.1688,91.0424,91.1008,9300.0
2014-05-06 11:10:00,93.66,94.06,93.63,94.06,8800.0,91.0619,91.4508,91.0327,91.4508,8800.0
2014-05-06 11:15:00,94.05,94.22,93.95,94.18,7400.0,91.4411,91.6063,91.3438,91.5675,7400.0
2014-05-06 11:20:00,94.21,94.26,94.08,94.25,3300.0,91.5966,91.6452,91.4702,91.6355,3300.0
2014-05-06 11:25:00,94.2,94.21,93.89,94.13,6900.0,91.5869,91.5966,91.2855,91.5188,6900.0
2014-05-06 11:30:00,94.17,94.2,93.95,94.1,5400.0,91.5577,91.5869,91.3438,91.4897,5400.0
2014-05-06 11:35:00,94.05,94.2,93.89,94.17,7200.0,91.4411,91.5869,91.2855,91.5577,7200.0
2014-05-06 11:40:00,94.11,94.12,93.97,93.97,2000.0,91.4994,91.5091,91.3633,91.3633,2000.0
2014-05-06 11:45:00,93.98,94.15,93.95,94.11,10600.0,91.373,91.5383,91.3438,91.4994,10600.0
2014-05-06 11:50:00,94.09,94.2,94.0,94.2,10400.0,91.4799,91.5869,91.3924,91.5869,10400.0
2014-05-06 11:55:00,94.15,94.27,94.14,94.23,5100.0,91.5383,91.655,91.5286,91.6161,5100.0
2014-05-06 12:00:00,94.25,94.35,94.17,94.28,16300.0,91.6355,91.7327,91.5577,91.6647,16300.0
2014-05-06 12:05:00,94.26,94.41,94.24,94.4,12100.0,91.6452,91.7911,91.6258,91.7814,12100.0
2014-05-06 12:10:00,94.4,94.48,94.38,94.41,9700.0,91.7814,91.8591,91.7619,91.7911,9700.0
2014-05-06 12:15:00,94.4,94.47,94.31,94.44,6300.0,91.7814,91.8494,91.6938,91.8202,6300.0
2014-05-06 12:20:00,94.45,94.45,94.27,94.38,7400.0,91.83,91.83,91.655,91.7619,7400.0
2014-05-06 12:25:00,94.35,94.4,94.23,94.37,6200.0,91.7327,91.7814,91.6161,91.7522,6200.0
2014-05-06 12:30:00,94.32,94.39,94.28,94.33,5700.0,91.7036,91.7716,91.6647,91.7133,5700.0
2014-05-06 12:35:00,94.32,94.46,94.32,94.4,5400.0,91.7036,91.8397,91.7036,91.7814,5400.0
2014-05-06 12:40:00,94.42,94.42,94.25,94.41,9100.0,91.8008,91.8008,91.6355,91.7911,9100.0
2014-05-06 12:45:00,94.4,94.4,94.13,94.14,7700.0,91.7814,91.7814,91.5188,91.5286,7700.0
2014-05-06 12:50:00,94.12,94.34,94.1,94.28,37600.0,91.5091,91.723,91.4897,91.6647,37600.0
2014-05-06 12:55:00,94.28,94.29,94.16,94.29,4400.0,91.6647,91.6744,91.548,91.6744,4400.0
2014-05-06 13:00:00,94.24,94.24,94.11,94.18,5900.0,91.6258,91.6258,91.4994,91.5675,5900.0
2014-05-06 13:05:00,94.18,94.19,93.96,93.96,6500.0,91.5675,91.5772,91.3536,91.3536,6500.0
2014-05-06 13:10:00,93.95,94.05,93.91,94.01,5900.0,91.3438,91.4411,91.3049,91.4022,5900.0
2014-05-06 13:15:00,93.97,94.17,93.95,94.17,4300.0,91.3633,91.5577,91.3438,91.5577,4300.0
2014-05-06 13:20:00,94.17,94.17,94.06,94.06,3600.0,91.5577,91.5577,91.4508,91.4508,3600.0
2014-05-06 13:25:00,94.06,94.06,93.79,93.86,13600.0,91.4508,91.4508,91.1883,91.2563,13600.0
2014-05-06 13:30:00,93.83,93.94,93.75,93.94,58100.0,91.2272,91.3341,91.1494,91.3341,58100.0
2014-05-06 13:35:00,93.94,94.04,93.73,93.73,8500.0,91.3341,91.4313,91.1299,91.1299,8500.0
2014-05-06 13:40:00,93.74,93.75,93.38,93.4,17700.0,91.1397,91.1494,90.7896,90.8091,17700.0
2014-05-06 13:45:00,93.39,93.64,93.35,93.64,23500.0,90.7994,91.0424,90.7605,91.0424,23500.0
2014-05-06 13:50:00,93.65,93.73,93.64,93.67,6400.0,91.0522,91.1299,91.0424,91.0716,6400.0
2014-05-06 13:55:00,93.66,93.66,93.52,93.52,11100.0,91.0619,91.0619,90.9258,90.9258,11100.0
2014-05-06 14:00:00,93.46,93.59,93.37,93.48,15300.0,90.8674,90.9938,90.7799,90.8869,15300.0
2014-05-06 14:05:00,93.45,93.53,93.33,93.5,20000.0,90.8577,90.9355,90.741,90.9063,20000.0
2014-05-06 14:10:00,93.5,93.57,93.44,93.51,10400.0,90.9063,90.9744,90.848,90.916,10400.0
2014-05-06 14:15:00,93.51,93.72,93.48,93.65,33600.0,90.916,91.1202,90.8869,91.0522,33600.0
2014-05-06 14:20:00,93.65,93.66,93.48,93.56,7800.0,91.0522,91.0619,90.8869,90.9647,7800.0
2014-05-06 14:25:00,93.51,93.62,93.43,93.55,9900.0,90.916,91.023,90.8383,90.9549,9900.0
2014-05-06 14:30:00,93.56,93.62,93.48,93.59,18700.0,90.9647,91.023,90.8869,90.9938,18700.0
2014-05-06 14:35:00,93.61,93.63,93.5,93.63,7800.0,91.0133,91.0327,90.9063,91.0327,7800.0
2014-05-06 14:40:00,93.57,93.83,93.57,93.76,6600.0,90.9744,91.2272,90.9744,91.1591,6600.0
2014-05-06 14:45:00,93.73,93.77,93.61,93.61,7800.0,91.1299,91.1688,91.0133,91.0133,7800.0
2014-05-06 14:50:00,93.57,93.68,93.55,93.68,5800.0,90.9744,91.0813,90.9549,91.0813,5800.0
2014-05-06 14:55:00,93.65,93.67,93.6,93.64,7500.0,91.0522,91.0716,91.0035,91.0424,7500.0
2014-05-06 15:00:00,93.63,93.69,93.59,93.6,22800.0,91.0327,91.091,90.9938,91.0035,22800.0
2014-05-06 15:05:00,93.61,93.68,93.6,93.62,15700.0,91.0133,91.0813,91.0035,91.023,15700.0
2014-05-06 15:10:00,93.63,93.72,93.54,93.7,7300.0,91.0327,91.1202,90.9452,91.1008,7300.0
2014-05-06 15:15:00,93.7,93.91,93.7,93.9,9200.0,91.1008,91.3049,91.1008,91.2952,9200.0
2014-05-06 15:20:00,93.84,93.97,93.84,93.84,11300.0,91.2369,91.3633,91.2369,91.2369,11300.0
2014-05-06 15:25:00,93.82,93.82,93.74,93.76,8200.0,91.2174,91.2174,91.1397,91.1591,8200.0
2014-05-06 15:30:00,93.77,93.77,93.71,93.73,12000.0,91.1688,91.1688,91.1105,91.1299,12000.0
2014-05-06 15:35:00,93.74,93.75,93.72,93.74,26500.0,91.1397,91.1494,91.1202,91.1397,26500.0
2014-05-06 15:40:00,93.73,93.74,93.49,93.52,26100.0,91.1299,91.1397,90.8966,90.9258,26100.0
2014-05-06 15:45:00,93.52,93.55,93.49,93.5,18900.0,90.9258,90.9549,90.8966,90.9063,18900.0
2014-05-06 15:50:00,93.5,93.5,93.4,93.4,27200.0,90.9063,90.9063,90.8091,90.8091,27200.0
2014-05-06 15:55:00,93.41,93.45,93.4,93.43,75100.0,90.8188,90.8577,90.8091,90.8383,75100.0
2014-05-07 09:30:00,94.31,94.7,94.16,94.69,20100.0,91.6938,92.073,91.548,92.0633,20100.0
2014-05-07 09:35:00,94.69,94.7,94.02,94.17,12700.0,92.0633,92.073,91.4119,91.5577,12700.0
2014-05-07 09:40:00,94.25,94.25,93.9,94.08,24300.0,91.6355,91.6355,91.2952,91.4702,24300.0
2014-05-07 09:45:00,94.13,94.29,93.81,94.29,7700.0,91.5188,91.6744,91.2077,91.6744,7700.0
2014-05-07 09:50:00,94.38,94.39,93.7,93.99,16900.0,91.7619,91.7716,91.1008,91.3827,16900.0
2014-05-07 09:55:00,93.99,94.14,93.6,93.63,25400.0,91.3827,91.5286,91.0035,91.0327,25400.0
2014-05-07 10:00:00,93.63,94.25,93.61,94.25,18200.0,91.0327,91.6355,91.0133,91.6355,18200.0
2014-05-07 10:05:00,94.26,94.26,93.25,93.29,17700.0,91.6452,91.6452,90.6633,90.7021,17700.0
2014-05-07 10:10:00,93.25,93.27,92.85,92.92,46500.0,90.6633,90.6827,90.2743,90.3424,46500.0
2014-05-07 10:15:00,92.84,93.24,92.75,93.24,27100.0,90.2646,90.6535,90.1771,90.6535,27100.0
2014-05-07 10:20:00,93.25,93.25,92.92,93.01,8900.0,90.6633,90.6633,90.3424,90.4299,8900.0
2014-05-07 10:25:00,93.02,93.38,92.93,93.38,12700.0,90.4396,90.7896,90.3521,90.7896,12700.0
2014-05-07 10:30:00,93.33,93.43,93.14,93.27,16800.0,90.741,90.8383,90.5563,90.6827,16800.0
2014-05-07 10:35:00,93.31,93.82,93.2,93.59,21700.0,90.7216,91.2174,90.6146,90.9938,21700.0
2014-05-07 10:40:00,93.65,93.72,93.05,93.13,10200.0,91.0522,91.1202,90.4688,90.5466,10200.0
2014-05-07 10:45:00,93.21,93.34,92.97,93.23,15700.0,90.6244,90.7508,90.391,90.6438,15700.0
2014-05-07 10:50:00,93.19,93.33,93.09,93.09,13700.0,90.6049,90.741,90.5077,90.5077,13700.0
2014-05-07 10:55:00,93.13,93.19,92.73,92.75,13300.0,90.5466,90.6049,90.1577,90.1771,13300.0
2014-05-07 11:00:00,92.71,92.71,92.46,92.59,24300.0,90.1382,90.1382,89.8952,90.0216,24300.0
2014-05-07 11:05:00,92.55,92.7,92.44,92.68,10500.0,89.9827,90.1285,89.8757,90.1091,10500.0
2014-05-07 11:10:00,92.71,92.96,92.59,92.96,19200.0,90.1382,90.3813,90.0216,90.3813,19200.0
2014-05-07 11:15:00,92.94,92.94,92.6,92.66,26800.0,90.3619,90.3619,90.0313,90.0896,26800.0
2014-05-07 11:20:00,92.68,92.8,92.6,92.69,15100.0,90.1091,90.2257,90.0313,90.1188,15100.0
2014-05-07 11:25:00,92.69,92.76,92.52,92.76,12700.0,90.1188,90.1868,89.9535,90.1868,12700.0
2014-05-07 11:30:00,92.74,93.21,92.68,93.15,11300.0,90.1674,90.6244,90.1091,90.566,11300.0
2014-05-07 11:35:00,93.14,93.23,93.04,93.16,8500.0,90.5563,90.6438,90.4591,90.5757,8500.0
2014-05-07 11:40:00,93.23,93.59,93.17,93.59,10400.0,90.6438,90.9938,90.5855,90.9938,10400.0
2014-05-07 11:45:00,93.61,93.81,93.57,93.57,8800.0,91.0133,91.2077,90.9744,90.9744,8800.0
2014-05-07 11:50:00,93.58,93.78,93.53,93.78,16400.0,90.9841,91.1785,90.9355,91.1785,16400.0
2014-05-07 11:55:00,93.83,93.88,93.51,93.53,12500.0,91.2272,91.2758,90.916,90.9355,12500.0
2014-05-07 12:00:00,93.48,93.54,93.29,93.32,9100.0,90.8869,90.9452,90.7021,90.7313,9100.0
2014-05-07 12:05:00,93.32,93.37,93.12,93.15,25000.0,90.7313,90.7799,90.5369,90.566,25000.0
2014-05-07 12:10:00,93.14,93.35,93.08,93.35,29800.0,90.5563,90.7605,90.498,90.7605,29800.0
2014-05-07 12:15:00,93.33,93.41,93.25,93.41,12500.0,90.741,90.8188,90.6633,90.8188,12500.0
2014-05-07 12:20:00,93.41,93.53,93.38,93.46,6200.0,90.8188,90.9355,90.7896,90.8674,6200.0
2014-05-07 12:25:00,93.41,93.44,93.26,93.36,13700.0,90.8188,90.848,90.673,90.7702,13700.0
2014-05-07 12:30:00,93.4,93.4,93.31,93.31,7700.0,90.8091,90.8091,90.7216,90.7216,7700.0
2014-05-07 12:35:00,93.33,93.46,93.16,93.25,7700.0,90.741,90.8674,90.5757,90.6633,7700.0
2014-05-07 12:40:00,93.32,93.32,93.05,93.05,5400.0,90.7313,90.7313,90.4688,90.4688,5400.0
2014-05-07 12:45:00,93.05,93.08,92.82,92.93,6700.0,90.4688,90.498,90.2452,90.3521,6700.0
2014-05-07 12:50:00,92.97,93.07,92.83,92.91,5300.0,90.391,90.4882,90.2549,90.3327,5300.0
2014-05-07 12:55:00,92.89,92.89,92.7,92.77,6200.0,90.3132,90.3132,90.1285,90.1966,6200.0
2014-05-07 13:00:00,92.71,92.95,92.68,92.88,7500.0,90.1382,90.3716,90.1091,90.3035,7500.0
2014-05-07 13:05:00,92.83,92.83,92.57,92.58,7800.0,90.2549,90.2549,90.0021,90.0118,7800.0
2014-05-07 13:10:00,92.55,92.84,92.52,92.82,14800.0,89.9827,90.2646,89.9535,90.2452,14800.0
2014-05-07 13:15:00,92.82,92.87,92.69,92.77,29700.0,90.2452,90.2938,90.1188,90.1966,29700.0
2014-05-07 13:20:00,92.73,92.74,92.61,92.63,8200.0,90.1577,90.1674,90.041,90.0605,8200.0
2014-05-07 13:25:00,92.63,92.63,92.48,92.52,9500.0,90.0605,90.0605,89.9146,89.9535,9500.0
2014-05-07 13:30:00,92.51,92.82,92.49,92.79,18100.0,89.9438,90.2452,89.9243,90.216,18100.0
2014-05-07 13:35:00,92.78,92.83,92.6,92.6,19500.0,90.2063,90.2549,90.0313,90.0313,19500.0
2014-05-07 13:40:00,92.59,92.63,92.47,92.63,7300.0,90.0216,90.0605,89.9049,90.0605,7300.0
2014-05-07 13:45:00,92.6,92.62,92.41,92.41,8900.0,90.0313,90.0507,89.8466,89.8466,8900.0
2014-05-07 13:50:00,92.37,92.51,92.33,92.39,6000.0,89.8077,89.9438,89.7688,89.8271,6000.0
2014-05-07 13:55:00,92.34,92.4,92.24,92.25,15600.0,89.7785,89.8368,89.6813,89.691,15600.0
2014-05-07 14:00:00,92.24,92.35,92.15,92.2,9100.0,89.6813,89.7882,89.5938,89.6424,9100.0
2014-05-07 14:05:00,92.15,92.49,92.15,92.42,11500.0,89.5938,89.9243,89.5938,89.8563,11500.0
2014-05-07 14:10:00,92.44,92.5,92.37,92.49,12600.0,89.8757,89.9341,89.8077,89.9243,12600.0
2014-05-07 14:15:00,92.53,92.73,92.48,92.59,10700.0,89.9632,90.1577,89.9146,90.0216,10700.0
2014-05-07 14:20:00,92.56,92.72,92.49,92.49,8300.0,89.9924,90.148,89.9243,89.9243,8300.0
2014-05-07 14:25:00,92.48,92.74,92.4,92.74,9400.0,89.9146,90.1674,89.8368,90.1674,9400.0
2014-05-07 14:30:00,92.78,92.82,92.68,92.72,13300.0,90.2063,90.2452,90.1091,90.148,13300.0
2014-05-07 14:35:00,92.74,92.92,92.73,92.73,7900.0,90.1674,90.3424,90.1577,90.1577,7900.0
2014-05-07 14:40:00,92.78,93.11,92.66,92.99,34600.0,90.2063,90.5271,90.0896,90.4105,34600.0
2014-05-07 14:45:00,92.95,92.97,92.75,92.75,13500.0,90.3716,90.391,90.1771,90.1771,13500.0
2014-05-07 14:50:00,92.71,92.77,92.62,92.74,10200.0,90.1382,90.1966,90.0507,90.1674,10200.0
2014-05-07 14:55:00,92.73,92.94,92.67,92.93,9700.0,90.1577,90.3619,90.0993,90.3521,9700.0
2014-05-07 15:00:00,92.93,92.93,92.64,92.64,10800.0,90.3521,90.3521,90.0702,90.0702,10800.0
2014-05-07 15:05:00,92.69,92.94,92.69,92.87,15700.0,90.1188,90.3619,90.1188,90.2938,15700.0
2014-05-07 15:10:00,92.89,92.9,92.74,92.83,16900.0,90.3132,90.323,90.1674,90.2549,16900.0
2014-05-07 15:15:00,92.81,92.85,92.69,92.71,9300.0,90.2355,90.2743,90.1188,90.1382,9300.0
2014-05-07 15:20:00,92.72,92.78,92.55,92.73,13500.0,90.148,90.2063,89.9827,90.1577,13500.0
2014-05-07 15:25:00,92.73,92.84,92.72,92.78,16300.0,90.1577,90.2646,90.148,90.2063,16300.0
2014-05-07 15:30:00,92.8,92.99,92.79,92.98,20500.0,90.2257,90.4105,90.216,90.4007,20500.0
2014-05-07 15:35:00,92.99,93.02,92.87,93.02,17400.0,90.4105,90.4396,90.2938,90.4396,17400.0
2014-05-07 15:40:00,93.04,93.22,92.97,93.22,24900.0,90.4591,90.6341,90.391,90.6341,24900.0
2014-05-07 15:45:00,93.22,93.23,93.11,93.14,48900.0,90.6341,90.6438,90.5271,90.5563,48900.0
2014-05-07 15:50:00,93.18,93.31,93.13,93.2,37400.0,90.5952,90.7216,90.5466,90.6146,37400.0
2014-05-07 15:55:00,93.2,93.36,93.16,93.33,98600.0,90.6146,90.7702,90.5757,90.741,98600.0
2014-05-08 09:30:00,93.17,93.28,92.59,92.87,16300.0,90.5855,90.6924,90.0216,90.2938,16300.0
2014-05-08 09:35:00,92.94,94.07,92.92,94.07,13700.0,90.3619,91.4605,90.3424,91.4605,13700.0
2014-05-08 09:40:00,94.1,94.39,94.0,94.36,4800.0,91.4897,91.7716,91.3924,91.7425,4800.0
2014-05-08 09:45:00,94.39,94.4,93.98,94.3,14700.0,91.7716,91.7814,91.373,91.6841,14700.0
2014-05-08 09:50:00,94.32,94.65,93.97,93.97,14800.0,91.7036,92.0244,91.3633,91.3633,14800.0
2014-05-08 09:55:00,94.0,94.41,93.9,94.32,11300.0,91.3924,91.7911,91.2952,91.7036,11300.0
2014-05-08 10:00:00,94.36,94.88,94.36,94.88,31500.0,91.7425,92.248,91.7425,92.248,31500.0
2014-05-08 10:05:00,94.9,95.11,94.76,94.88,25700.0,92.2675,92.4717,92.1314,92.248,25700.0
2014-05-08 10:10:00,94.87,95.25,94.87,95.05,9500.0,92.2383,92.6078,92.2383,92.4133,9500.0
2014-05-08 10:15:00,95.02,95.41,95.02,95.08,24800.0,92.3842,92.7633,92.3842,92.4425,24800.0
2014-05-08 10:20:00,95.15,95.22,94.99,95.12,8000.0,92.5105,92.5786,92.355,92.4814,8000.0
2014-05-08 10:25:00,95.2,95.27,94.9,94.9,8600.0,92.5592,92.6272,92.2675,92.2675,8600.0
2014-05-08 10:30:00,94.88,94.94,94.69,94.91,21900.0,92.248,92.3064,92.0633,92.2772,21900.0
2014-05-08 10:35:00,94.9,95.0,94.85,94.85,14700.0,92.2675,92.3647,92.2189,92.2189,14700.0
2014-05-08 10:40:00,94.88,95.12,94.73,94.82,15900.0,92.248,92.4814,92.1022,92.1897,15900.0
2014-05-08 10:45:00,94.74,94.82,94.48,94.78,36200.0,92.1119,92.1897,91.8591,92.1508,36200.0
2014-05-08 10:50:00,94.77,94.97,94.64,94.83,95300.0,92.1411,92.3355,92.0147,92.1994,95300.0
2014-05-08 10:55:00,94.85,94.93,94.51,94.73,41400.0,92.2189,92.2966,91.8883,92.1022,41400.0
2014-05-08 11:00:00,94.76,94.96,94.62,94.87,41800.0,92.1314,92.3258,91.9952,92.2383,41800.0
2014-05-08 11:05:00,94.96,95.27,94.89,95.25,7100.0,92.3258,92.6272,92.2578,92.6078,7100.0
2014-05-08 11:10:00,95.27,95.41,95.06,95.06,27100.0,92.6272,92.7633,92.423,92.423,27100.0
2014-05-08 11:15:00,95.09,95.11,94.8,95.04,25800.0,92.4522,92.4717,92.1703,92.4036,25800.0
2014-05-08 11:20:00,95.04,95.13,94.86,94.89,12500.0,92.4036,92.4911,92.2286,92.2578,12500.0
2014-05-08 11:25:00,94.83,94.98,94.79,94.89,7800.0,92.1994,92.3453,92.1605,92.2578,7800.0
2014-05-08 11:30:00,94.86,95.05,94.8,94.86,14500.0,92.2286,92.4133,92.1703,92.2286,14500.0
2014-05-08 11:35:00,94.85,95.04,94.71,94.71,3100.0,92.2189,92.4036,92.0828,92.0828,3100.0
2014-05-08 11:40:00,94.68,94.99,94.68,94.92,3900.0,92.0536,92.355,92.0536,92.2869,3900.0
2014-05-08 11:45:00,94.95,95.11,94.87,95.11,2200.0,92.3161,92.4717,92.2383,92.4717,2200.0
2014-05-08 11:50:00,95.21,95.37,95.11,95.15,7600.0,92.5689,92.7244,92.4717,92.5105,7600.0
2014-05-08 11:55:00,95.21,95.21,94.76,94.78,9300.0,92.5689,92.5689,92.1314,92.1508,9300.0
2014-05-08 12:00:00,94.74,95.04,94.74,95.03,19100.0,92.1119,92.4036,92.1119,92.3939,19100.0
2014-05-08 12:05:00,95.02,95.02,94.69,94.95,6800.0,92.3842,92.3842,92.0633,92.3161,6800.0
2014-05-08 12:10:00,94.96,95.07,94.88,94.88,7800.0,92.3258,92.4328,92.248,92.248,7800.0
2014-05-08 12:15:00,94.85,95.04,94.81,94.81,16100.0,92.2189,92.4036,92.18,92.18,16100.0
2014-05-08 12:20:00,94.81,94.9,94.73,94.84,7000.0,92.18,92.2675,92.1022,92.2091,7000.0
2014-05-08 12:25:00,94.9,95.03,94.89,95.0,6700.0,92.2675,92.3939,92.2578,92.3647,6700.0
2014-05-08 12:30:00,95.0,95.1,94.96,95.0,4400.0,92.3647,92.4619,92.3258,92.3647,4400.0
2014-05-08 12:35:00,95.0,95.05,94.95,95.03,4100.0,92.3647,92.4133,92.3161,92.3939,4100.0
2014-05-08 12:40:00,95.0,95.03,94.94,94.95,16100.0,92.3647,92.3939,92.3064,92.3161,16100.0
2014-05-08 12:45:00,94.97,95.03,94.95,94.95,12300.0,92.3355,92.3939,92.3161,92.3161,12300.0
2014-05-08 12:50:00,94.95,94.99,94.72,94.77,25300.0,92.3161,92.355,92.0925,92.1411,25300.0
2014-05-08 12:55:00,94.66,94.79,94.61,94.79,15000.0,92.0341,92.1605,91.9855,92.1605,15000.0
2014-05-08 13:00:00,94.81,94.95,94.65,94.87,8700.0,92.18,92.3161,92.0244,92.2383,8700.0
2014-05-08 13:05:00,94.91,94.99,94.77,94.87,6300.0,92.2772,92.355,92.1411,92.2383,6300.0
2014-05-08 13:10:00,94.87,94.89,94.57,94.62,12200.0,92.2383,92.2578,91.9466,91.9952,12200.0
2014-05-08 13:15:00,94.59,94.7,94.43,94.52,9400.0,91.9661,92.073,91.8105,91.898,9400.0
2014-05-08 13:20:00,94.51,94.56,94.15,94.25,36400.0,91.8883,91.9369,91.5383,91.6355,36400.0
2014-05-08 13:25:00,94.3,94.43,94.3,94.41,3900.0,91.6841,91.8105,91.6841,91.7911,3900.0
2014-05-08 13:30:00,94.38,94.39,94.01,94.28,17000.0,91.7619,91.7716,91.4022,91.6647,17000.0
2014-05-08 13:35:00,94.28,94.4,94.18,94.18,3100.0,91.6647,91.7814,91.5675,91.5675,3100.0
2014-05-08 13:40:00,94.15,94.27,94.01,94.18,6000.0,91.5383,91.655,91.4022,91.5675,6000.0
2014-05-08 13:45:00,94.19,94.26,94.03,94.09,11000.0,91.5772,91.6452,91.4216,91.4799,11000.0
2014-05-08 13:50:00,94.03,94.15,93.92,94.06,7200.0,91.4216,91.5383,91.3147,91.4508,7200.0
2014-05-08 13:55:00,94.01,94.03,93.88,93.92,7600.0,91.4022,91.4216,91.2758,91.3147,7600.0
2014-05-08 14:00:00,93.99,94.05,93.7,93.7,9500.0,91.3827,91.4411,91.1008,91.1008,9500.0
2014-05-08 14:05:00,93.67,93.78,93.66,93.68,26200.0,91.0716,91.1785,91.0619,91.0813,26200.0
2014-05-08 14:10:00,93.69,93.72,93.44,93.54,31900.0,91.091,91.1202,90.848,90.9452,31900.0
2014-05-08 14:15:00,93.59,93.9,93.48,93.89,12800.0,90.9938,91.2952,90.8869,91.2855,12800.0
2014-05-08 14:20:00,93.9,93.93,93.65,93.7,7100.0,91.2952,91.3244,91.0522,91.1008,7100.0
2014-05-08 14:25:00,93.81,93.96,93.65,93.83,12900.0,91.2077,91.3536,91.0522,91.2272,12900.0
2014-05-08 14:30:00,93.83,93.96,93.77,93.95,48700.0,91.2272,91.3536,91.1688,91.3438,48700.0
2014-05-08 14:35:00,93.99,94.15,93.87,93.96,27200.0,91.3827,91.5383,91.2661,91.3536,27200.0
2014-05-08 14:40:00,93.97,94.03,93.62,93.7,74300.0,91.3633,91.4216,91.023,91.1008,74300.0
2014-05-08 14:45:00,93.68,93.78,93.57,93.73,74600.0,91.0813,91.1785,90.9744,91.1299,74600.0
2014-05-08 14:50:00,93.76,94.02,93.65,93.76,58600.0,91.1591,91.4119,91.0522,91.1591,58600.0
2014-05-08 14:55:00,93.75,93.76,93.49,93.53,88600.0,91.1494,91.1591,90.8966,90.9355,88600.0
2014-05-08 15:00:00,93.54,93.54,92.99,93.15,48500.0,90.9452,90.9452,90.4105,90.566,48500.0
2014-05-08 15:05:00,93.14,93.32,92.92,93.01,18600.0,90.5563,90.7313,90.3424,90.4299,18600.0
2014-05-08 15:10:00,92.97,93.14,92.88,93.12,9900.0,90.391,90.5563,90.3035,90.5369,9900.0
2014-05-08 15:15:00,93.06,93.21,92.95,93.04,17100.0,90.4785,90.6244,90.3716,90.4591,17100.0
2014-05-08 15:20:00,93.09,93.37,93.08,93.15,27400.0,90.5077,90.7799,90.498,90.566,27400.0
2014-05-08 15:25:00,93.16,93.26,93.07,93.12,16100.0,90.5757,90.673,90.4882,90.5369,16100.0
2014-05-08 15:30:00,93.08,93.24,92.94,93.24,13300.0,90.498,90.6535,90.3619,90.6535,13300.0
2014-05-08 15:35:00,93.29,93.29,92.96,93.02,15400.0,90.7021,90.7021,90.3813,90.4396,15400.0
2014-05-08 15:40:00,92.99,93.12,92.89,92.9,14000.0,90.4105,90.5369,90.3132,90.323,14000.0
2014-05-08 15:45:00,92.91,92.98,92.84,92.88,32500.0,90.3327,90.4007,90.2646,90.3035,32500.0
2014-05-08 15:50:00,92.88,93.04,92.79,93.02,37000.0,90.3035,90.4591,90.216,90.4396,37000.0
2014-05-08 15:55:00,93.0,93.0,92.85,92.9,72200.0,90.4202,90.4202,90.2743,90.323,72200.0
2014-05-09 09:30:00,92.71,92.89,91.89,92.48,24100.0,90.1382,90.3132,89.341,89.9146,24100.0
2014-05-09 09:35:00,92.73,93.02,92.05,92.05,8300.0,90.1577,90.4396,89.4965,89.4965,8300.0
2014-05-09 09:40:00,92.05,92.05,91.29,91.3,24100.0,89.4965,89.4965,88.7576,88.7673,24100.0
2014-05-09 09:45:00,91.39,92.15,91.39,92.07,27600.0,88.8548,89.5938,88.8548,89.516,27600.0
2014-05-09 09:50:00,92.07,92.63,91.61,92.02,19700.0,89.516,90.0605,89.0687,89.4674,19700.0
2014-05-09 09:55:00,92.0,92.77,91.92,92.17,15400.0,89.4479,90.1966,89.3701,89.6132,15400.0
2014-05-09 10:00:00,92.09,92.6,92.05,92.29,19000.0,89.5354,90.0313,89.4965,89.7299,19000.0
2014-05-09 10:05:00,92.33,92.75,92.13,92.29,37600.0,89.7688,90.1771,89.5743,89.7299,37600.0
2014-05-09 10:10:00,92.29,93.0,92.19,92.98,16900.0,89.7299,90.4202,89.6327,90.4007,16900.0
2014-05-09 10:15:00,92.98,93.33,92.9,93.07,11700.0,90.4007,90.741,90.323,90.4882,11700.0
2014-05-09 10:20:00,93.0,93.13,92.81,93.13,19400.0,90.4202,90.5466,90.2355,90.5466,19400.0
2014-05-09 10:25:00,93.15,93.15,92.68,92.68,12900.0,90.566,90.566,90.1091,90.1091,12900.0
2014-05-09 10:30:00,92.67,92.86,92.4,92.6,16100.0,90.0993,90.2841,89.8368,90.0313,16100.0
2014-05-09 10:35:00,92.66,92.71,92.42,92.53,15500.0,90.0896,90.1382,89.8563,89.9632,15500.0
2014-05-09 10:40:00,92.56,92.64,92.19,92.24,32900.0,89.9924,90.0702,89.6327,89.6813,32900.0
2014-05-09 10:45:00,92.3,92.43,92.07,92.38,13400.0,89.7396,89.866,89.516,89.8174,13400.0
2014-05-09 10:50:00,92.42,92.58,92.35,92.35,22800.0,89.8563,90.0118,89.7882,89.7882,22800.0
2014-05-09 10:55:00,92.27,92.51,92.22,92.49,25500.0,89.7104,89.9438,89.6618,89.9243,25500.0
2014-05-09 11:00:00,92.45,92.52,92.1,92.18,24700.0,89.8854,89.9535,89.5452,89.6229,24700.0
2014-05-09 11:05:00,92.22,92.24,91.9,91.91,11700.0,89.6618,89.6813,89.3507,89.3604,11700.0
2014-05-09 11:10:00,91.86,92.03,91.81,92.0,10400.0,89.3118,89.4771,89.2632,89.4479,10400.0
2014-05-09 11:15:00,91.99,92.27,91.97,92.1,17600.0,89.4382,89.7104,89.4188,89.5452,17600.0
2014-05-09 11:20:00,92.1,92.25,92.1,92.25,5300.0,89.5452,89.691,89.5452,89.691,5300.0
2014-05-09 11:25:00,92.21,92.27,92.03,92.24,6200.0,89.6521,89.7104,89.4771,89.6813,6200.0
2014-05-09 11:30:00,92.25,92.31,92.09,92.19,14500.0,89.691,89.7493,89.5354,89.6327,14500.0
2014-05-09 11:35:00,92.23,92.64,92.23,92.59,13600.0,89.6715,90.0702,89.6715,90.0216,13600.0
2014-05-09 11:40:00,92.57,92.65,92.34,92.5,10300.0,90.0021,90.0799,89.7785,89.9341,10300.0
2014-05-09 11:45:00,92.58,92.97,92.58,92.97,4700.0,90.0118,90.391,90.0118,90.391,4700.0
2014-05-09 11:50:00,92.89,92.93,92.66,92.7,5800.0,90.3132,90.3521,90.0896,90.1285,5800.0
2014-05-09 11:55:00,92.73,92.95,92.6,92.6,7300.0,90.1577,90.3716,90.0313,90.0313,7300.0
2014-05-09 12:00:00,92.65,93.03,92.65,92.83,4400.0,90.0799,90.4494,90.0799,90.2549,4400.0
2014-05-09 12:05:00,92.8,92.86,92.66,92.72,7200.0,90.2257,90.2841,90.0896,90.148,7200.0
2014-05-09 12:10:00,92.71,92.83,92.64,92.81,7100.0,90.1382,90.2549,90.0702,90.2355,7100.0
2014-05-09 12:15:00,92.88,93.15,92.88,93.15,6600.0,90.3035,90.566,90.3035,90.566,6600.0
2014-05-09 12:20:00,93.18,93.21,92.91,92.92,7400.0,90.5952,90.6244,90.3327,90.3424,7400.0
2014-05-09 12:25:00,92.97,93.0,92.82,92.97,5400.0,90.391,90.4202,90.2452,90.391,5400.0
2014-05-09 12:30:00,92.96,93.21,92.96,93.17,3100.0,90.3813,90.6244,90.3813,90.5855,3100.0
2014-05-09 12:35:00,93.21,93.66,93.21,93.63,12600.0,90.6244,91.0619,90.6244,91.0327,12600.0
2014-05-09 12:40:00,93.68,93.71,93.33,93.44,13700.0,91.0813,91.1105,90.741,90.848,13700.0
2014-05-09 12:45:00,93.39,93.4,93.22,93.4,9100.0,90.7994,90.8091,90.6341,90.8091,9100.0
2014-05-09 12:50:00,93.38,93.45,93.34,93.37,5600.0,90.7896,90.8577,90.7508,90.7799,5600.0
2014-05-09 12:55:00,93.44,93.54,93.34,93.36,10000.0,90.848,90.9452,90.7508,90.7702,10000.0
2014-05-09 13:00:00,93.35,93.48,93.31,93.48,8200.0,90.7605,90.8869,90.7216,90.8869,8200.0
2014-05-09 13:05:00,93.52,93.52,93.2,93.24,14100.0,90.9258,90.9258,90.6146,90.6535,14100.0
2014-05-09 13:10:00,93.33,93.33,93.13,93.13,9200.0,90.741,90.741,90.5466,90.5466,9200.0
2014-05-09 13:15:00,93.14,93.19,93.04,93.13,6300.0,90.5563,90.6049,90.4591,90.5466,6300.0
2014-05-09 13:20:00,93.07,93.11,92.93,92.96,14500.0,90.4882,90.5271,90.3521,90.3813,14500.0
2014-05-09 13:25:00,93.0,93.08,92.96,93.08,3500.0,90.4202,90.498,90.3813,90.498,3500.0
2014-05-09 13:30:00,93.11,93.21,92.87,92.9,14800.0,90.5271,90.6244,90.2938,90.323,14800.0
2014-05-09 13:35:00,92.93,93.08,92.88,93.0,6900.0,90.3521,90.498,90.3035,90.4202,6900.0
2014-05-09 13:40:00,93.02,93.04,92.81,92.86,11100.0,90.4396,90.4591,90.2355,90.2841,11100.0
2014-05-09 13:45:00,92.82,92.86,92.68,92.68,10700.0,90.2452,90.2841,90.1091,90.1091,10700.0
2014-05-09 13:50:00,92.66,92.8,92.59,92.68,16400.0,90.0896,90.2257,90.0216,90.1091,16400.0
2014-05-09 13:55:00,92.73,92.84,92.73,92.79,5800.0,90.1577,90.2646,90.1577,90.216,5800.0
2014-05-09 14:00:00,92.77,92.93,92.74,92.88,10200.0,90.1966,90.3521,90.1674,90.3035,10200.0
2014-05-09 14:05:00,92.88,92.95,92.77,92.88,11900.0,90.3035,90.3716,90.1966,90.3035,11900.0
2014-05-09 14:10:00,92.94,92.97,92.77,92.77,5400.0,90.3619,90.391,90.1966,90.1966,5400.0
2014-05-09 14:15:00,92.75,92.75,92.55,92.61,10700.0,90.1771,90.1771,89.9827,90.041,10700.0
2014-05-09 14:20:00,92.63,92.78,92.63,92.64,8300.0,90.0605,90.2063,90.0605,90.0702,8300.0
2014-05-09 14:25:00,92.66,92.76,92.61,92.76,10800.0,90.0896,90.1868,90.041,90.1868,10800.0
2014-05-09 14:30:00,92.69,92.93,92.66,92.85,9800.0,90.1188,90.3521,90.0896,90.2743,9800.0
2014-05-09 14:35:00,92.85,92.99,92.81,92.99,3200.0,90.2743,90.4105,90.2355,90.4105,3200.0
2014-05-09 14:40:00,92.99,92.99,92.84,92.89,9500.0,90.4105,90.4105,90.2646,90.3132,9500.0
2014-05-09 14:45:00,92.91,93.0,92.9,92.94,5900.0,90.3327,90.4202,90.323,90.3619,5900.0
2014-05-09 14:50:00,92.96,92.99,92.85,92.86,9700.0,90.3813,90.4105,90.2743,90.2841,9700.0
2014-05-09 14:55:00,92.88,93.0,92.83,92.9,17700.0,90.3035,90.4202,90.2549,90.323,17700.0
2014-05-09 15:00:00,92.99,93.25,92.99,93.23,7600.0,90.4105,90.6633,90.4105,90.6438,7600.0
2014-05-09 15:05:00,93.29,93.29,93.1,93.19,6000.0,90.7021,90.7021,90.5174,90.6049,6000.0
2014-05-09 15:10:00,93.19,93.27,93.15,93.17,8000.0,90.6049,90.6827,90.566,90.5855,8000.0
2014-05-09 15:15:00,93.17,93.19,93.0,93.16,11200.0,90.5855,90.6049,90.4202,90.5757,11200.0
2014-05-09 15:20:00,93.18,93.18,93.02,93.07,9600.0,90.5952,90.5952,90.4396,90.4882,9600.0
2014-05-09 15:25:00,93.06,93.21,93.05,93.13,7100.0,90.4785,90.6244,90.4688,90.5466,7100.0
2014-05-09 15:30:00,93.12,93.17,92.95,92.98,13800.0,90.5369,90.5855,90.3716,90.4007,13800.0
2014-05-09 15:35:00,93.02,93.22,93.02,93.22,13700.0,90.4396,90.6341,90.4396,90.6341,13700.0
2014-05-09 15:40:00,93.2,93.51,93.2,93.44,15100.0,90.6146,90.916,90.6146,90.848,15100.0
2014-05-09 15:45:00,93.45,93.52,93.34,93.4,16800.0,90.8577,90.9258,90.7508,90.8091,16800.0
2014-05-09 15:50:00,93.4,93.43,93.38,93.43,17400.0,90.8091,90.8383,90.7896,90.8383,17400.0
2014-05-09 15:55:00,93.42,93.48,93.38,93.47,53200.0,90.8285,90.8869,90.7896,90.8771,53200.0
2014-05-12 09:30:00,93.89,94.3,93.83,94.0,52300.0,91.2855,91.6841,91.2272,91.3924,52300.0
2014-05-12 09:35:00,94.15,94.52,93.98,94.51,48500.0,91.5383,91.898,91.373,91.8883,48500.0
2014-05-12 09:40:00,94.45,95.37,94.45,95.37,16500.0,91.83,92.7244,91.83,92.7244,16500.0
2014-05-12 09:45:00,95.36,95.48,95.02,95.31,31800.0,92.7147,92.8314,92.3842,92.6661,31800.0
2014-05-12 09:50:00,95.4,95.55,95.22,95.35,15500.0,92.7536,92.8994,92.5786,92.705,15500.0
2014-05-12 09:55:00,95.39,95.62,95.17,95.43,19400.0,92.7439,92.9675,92.53,92.7828,19400.0
2014-05-12 10:00:00,95.5,95.62,95.07,95.25,25300.0,92.8508,92.9675,92.4328,92.6078,25300.0
2014-05-12 10:05:00,95.28,95.59,95.19,95.37,23500.0,92.6369,92.9383,92.5494,92.7244,23500.0
2014-05-12 10:10:00,95.32,95.42,95.18,95.42,13900.0,92.6758,92.7731,92.5397,92.7731,13900.0
2014-05-12 10:15:00,95.41,95.7,95.36,95.6,13400.0,92.7633,93.0453,92.7147,92.9481,13400.0
2014-05-12 10:20:00,95.63,95.89,95.63,95.8,22500.0,92.9772,93.23,92.9772,93.1425,22500.0
2014-05-12 10:25:00,95.83,95.95,95.75,95.86,69600.0,93.1717,93.2884,93.0939,93.2009,69600.0
2014-05-12 10:30:00,95.86,95.95,95.49,95.63,35900.0,93.2009,93.2884,92.8411,92.9772,35900.0
2014-05-12 10:35:00,95.67,95.92,95.55,95.89,10100.0,93.0161,93.2592,92.8994,93.23,10100.0
2014-05-12 10:40:00,95.9,95.95,95.71,95.89,14000.0,93.2397,93.2884,93.055,93.23,14000.0
2014-05-12 10:45:00,95.93,96.18,95.9,95.92,19800.0,93.2689,93.512,93.2397,93.2592,19800.0
2014-05-12 10:50:00,95.87,95.87,95.48,95.54,11200.0,93.2106,93.2106,92.8314,92.8897,11200.0
2014-05-12 10:55:00,95.59,95.75,95.59,95.74,13000.0,92.9383,93.0939,92.9383,93.0842,13000.0
2014-05-12 11:00:00,95.77,96.01,95.73,95.97,11700.0,93.1133,93.3467,93.0745,93.3078,11700.0
2014-05-12 11:05:00,95.99,96.19,95.99,96.08,10600.0,93.3272,93.5217,93.3272,93.4147,10600.0
2014-05-12 11:10:00,96.07,96.18,95.91,96.15,13600.0,93.405,93.512,93.2495,93.4828,13600.0
2014-05-12 11:15:00,96.14,96.27,96.06,96.19,11700.0,93.4731,93.5995,93.3953,93.5217,11700.0
2014-05-12 11:20:00,96.19,96.27,96.13,96.18,28200.0,93.5217,93.5995,93.4634,93.512,28200.0
2014-05-12 11:25:00,96.2,96.26,96.09,96.16,20700.0,93.5314,93.5898,93.4245,93.4925,20700.0
2014-05-12 11:30:00,96.17,96.5,96.16,96.45,17900.0,93.5023,93.8231,93.4925,93.7745,17900.0
2014-05-12 11:35:00,96.45,96.45,96.24,96.3,12300.0,93.7745,93.7745,93.5703,93.6286,12300.0
2014-05-12 11:40:00,96.3,96.57,96.28,96.47,19200.0,93.6286,93.8912,93.6092,93.7939,19200.0
2014-05-12 11:45:00,96.4,96.43,96.28,96.41,6700.0,93.7259,93.755,93.6092,93.7356,6700.0
2014-05-12 11:50:00,96.46,96.5,96.3,96.5,10300.0,93.7842,93.8231,93.6286,93.8231,10300.0
2014-05-12 11:55:00,96.5,96.5,96.31,96.45,14700.0,93.8231,93.8231,93.6384,93.7745,14700.0
2014-05-12 12:00:00,96.41,96.53,96.39,96.42,5400.0,93.7356,93.8523,93.7161,93.7453,5400.0
2014-05-12 12:05:00,96.41,96.53,96.35,96.42,8600.0,93.7356,93.8523,93.6773,93.7453,8600.0
2014-05-12 12:10:00,96.45,96.48,96.36,96.4,12100.0,93.7745,93.8037,93.687,93.7259,12100.0
2014-05-12 12:15:00,96.41,96.6,96.37,96.58,17200.0,93.7356,93.9203,93.6967,93.9009,17200.0
2014-05-12 12:20:00,96.6,96.91,96.59,96.78,21100.0,93.9203,94.2217,93.9106,94.0953,21100.0
2014-05-12 12:25:00,96.78,96.78,96.7,96.77,10400.0,94.0953,94.0953,94.0175,94.0856,10400.0
2014-05-12 12:30:00,96.78,96.79,96.66,96.7,12400.0,94.0953,94.1051,93.9787,94.0175,12400.0
2014-05-12 12:35:00,96.69,96.69,96.48,96.5,9400.0,94.0078,94.0078,93.8037,93.8231,9400.0
2014-05-12 12:40:00,96.52,96.59,96.51,96.52,13500.0,93.8425,93.9106,93.8328,93.8425,13500.0
2014-05-12 12:45:00,96.51,96.53,96.47,96.48,6700.0,93.8328,93.8523,93.7939,93.8037,6700.0
2014-05-12 12:50:00,96.49,96.61,96.45,96.59,10400.0,93.8134,93.93,93.7745,93.9106,10400.0
2014-05-12 12:55:00,96.56,96.57,96.45,96.46,9300.0,93.8814,93.8912,93.7745,93.7842,9300.0
2014-05-12 13:00:00,96.47,96.51,96.45,96.49,5700.0,93.7939,93.8328,93.7745,93.8134,5700.0
2014-05-12 13:05:00,96.46,96.58,96.44,96.57,6700.0,93.7842,93.9009,93.7648,93.8912,6700.0
2014-05-12 13:10:00,96.56,96.63,96.54,96.54,5700.0,93.8814,93.9495,93.862,93.862,5700.0
2014-05-12 13:15:00,96.55,96.7,96.55,96.67,13400.0,93.8717,94.0175,93.8717,93.9884,13400.0
2014-05-12 13:20:00,96.68,96.75,96.64,96.73,11500.0,93.9981,94.0662,93.9592,94.0467,11500.0
2014-05-12 13:25:00,96.75,96.92,96.72,96.82,11400.0,94.0662,94.2314,94.037,94.1342,11400.0
2014-05-12 13:30:00,96.82,96.99,96.75,96.93,15200.0,94.1342,94.2995,94.0662,94.2412,15200.0
2014-05-12 13:35:00,96.91,96.98,96.88,96.95,5000.0,94.2217,94.2898,94.1926,94.2606,5000.0
2014-05-12 13:40:00,96.95,97.0,96.93,96.95,11000.0,94.2606,94.3092,94.2412,94.2606,11000.0
2014-05-12 13:45:00,96.99,97.12,96.99,97.12,19200.0,94.2995,94.4259,94.2995,94.4259,19200.0
2014-05-12 13:50:00,97.12,97.43,97.11,97.39,32700.0,94.4259,94.7273,94.4162,94.6884,32700.0
2014-05-12 13:55:00,97.38,97.38,97.18,97.22,10900.0,94.6787,94.6787,94.4842,94.5231,10900.0
2014-05-12 14:00:00,97.22,97.22,96.94,97.16,20800.0,94.5231,94.5231,94.2509,94.4648,20800.0
2014-05-12 14:05:00,97.16,97.33,97.11,97.32,29400.0,94.4648,94.6301,94.4162,94.6203,29400.0
2014-05-12 14:10:00,97.33,97.45,97.32,97.34,19900.0,94.6301,94.7467,94.6203,94.6398,19900.0
2014-05-12 14:15:00,97.36,97.43,97.29,97.34,26100.0,94.6592,94.7273,94.5912,94.6398,26100.0
2014-05-12 14:20:00,97.36,97.56,97.36,97.56,23300.0,94.6592,94.8537,94.6592,94.8537,23300.0
2014-05-12 14:25:00,97.55,97.55,97.45,97.51,13600.0,94.844,94.844,94.7467,94.8051,13600.0
2014-05-12 14:30:00,97.49,97.51,97.29,97.47,23700.0,94.7856,94.8051,94.5912,94.7662,23700.0
2014-05-12 14:35:00,97.48,97.51,97.4,97.48,18500.0,94.7759,94.8051,94.6981,94.7759,18500.0
2014-05-12 14:40:00,97.48,97.76,97.48,97.64,29900.0,94.7759,95.0481,94.7759,94.9315,29900.0
2014-05-12 14:45:00,97.61,97.77,97.58,97.61,24400.0,94.9023,95.0579,94.8731,94.9023,24400.0
2014-05-12 14:50:00,97.6,97.67,97.54,97.6,11800.0,94.8926,94.9606,94.8342,94.8926,11800.0
2014-05-12 14:55:00,97.6,97.79,97.6,97.76,12900.0,94.8926,95.0773,94.8926,95.0481,12900.0
2014-05-12 15:00:00,97.79,97.87,97.73,97.76,25400.0,95.0773,95.1551,95.019,95.0481,25400.0
2014-05-12 15:05:00,97.75,97.78,97.59,97.62,13700.0,95.0384,95.0676,94.8829,94.912,13700.0
2014-05-12 15:10:00,97.6,97.75,97.6,97.69,17000.0,94.8926,95.0384,94.8926,94.9801,17000.0
2014-05-12 15:15:00,97.7,97.77,97.61,97.73,14700.0,94.9898,95.0579,94.9023,95.019,14700.0
2014-05-12 15:20:00,97.71,97.71,97.49,97.54,15700.0,94.9995,94.9995,94.7856,94.8342,15700.0
2014-05-12 15:25:00,97.54,97.64,97.53,97.6,12600.0,94.8342,94.9315,94.8245,94.8926,12600.0
2014-05-12 15:30:00,97.6,97.71,97.6,97.69,20900.0,94.8926,94.9995,94.8926,94.9801,20900.0
2014-05-12 15:35:00,97.69,97.73,97.64,97.68,20500.0,94.9801,95.019,94.9315,94.9704,20500.0
2014-05-12 15:40:00,97.67,97.73,97.6,97.62,24300.0,94.9606,95.019,94.8926,94.912,24300.0
2014-05-12 15:45:00,97.61,97.61,97.47,97.6,46800.0,94.9023,94.9023,94.7662,94.8926,46800.0
2014-05-12 15:50:00,97.6,97.63,97.58,97.58,34000.0,94.8926,94.9218,94.8731,94.8731,34000.0
2014-05-12 15:55:00,97.58,97.72,97.47,97.67,71600.0,94.8731,95.0093,94.7662,94.9606,71600.0
2014-05-13 09:30:00,97.79,98.23,97.75,98.17,33500.0,95.0773,95.5051,95.0384,95.4468,33500.0
2014-05-13 09:35:00,98.18,98.18,97.75,98.09,17500.0,95.4565,95.4565,95.0384,95.369,17500.0
2014-05-13 09:40:00,98.08,98.45,98.0,98.45,25800.0,95.3593,95.719,95.2815,95.719,25800.0
2014-05-13 09:45:00,98.43,98.79,98.32,98.69,21300.0,95.6996,96.0496,95.5926,95.9523,21300.0
2014-05-13 09:50:00,98.65,98.75,98.37,98.45,47300.0,95.9135,96.0107,95.6412,95.719,47300.0
2014-05-13 09:55:00,98.43,98.53,98.23,98.27,20300.0,95.6996,95.7968,95.5051,95.544,20300.0
2014-05-13 10:00:00,98.3,98.44,98.07,98.25,27800.0,95.5732,95.7093,95.3495,95.5246,27800.0
2014-05-13 10:05:00,98.3,98.6,98.22,98.6,29300.0,95.5732,95.8648,95.4954,95.8648,29300.0
2014-05-13 10:10:00,98.5,98.79,98.35,98.79,18200.0,95.7676,96.0496,95.6218,96.0496,18200.0
2014-05-13 10:15:00,98.74,98.92,98.68,98.74,14000.0,96.001,96.176,95.9426,96.001,14000.0
2014-05-13 10:20:00,98.74,98.81,98.41,98.44,24300.0,96.001,96.069,95.6801,95.7093,24300.0
2014-05-13 10:25:00,98.44,98.65,98.44,98.57,22600.0,95.7093,95.9135,95.7093,95.8357,22600.0
2014-05-13 10:30:00,98.58,98.88,98.58,98.81,16800.0,95.8454,96.1371,95.8454,96.069,16800.0
2014-05-13 10:35:00,98.83,99.03,98.73,99.02,22200.0,96.0885,96.2829,95.9912,96.2732,22200.0
2014-05-13 10:40:00,99.01,99.25,99.0,99.15,32900.0,96.2635,96.4968,96.2537,96.3996,32900.0
2014-05-13 10:45:00,99.12,99.19,98.95,98.96,19300.0,96.3704,96.4385,96.2051,96.2149,19300.0
2014-05-13 10:50:00,98.98,99.08,98.84,99.05,24700.0,96.2343,96.3315,96.0982,96.3024,24700.0
2014-05-13 10:55:00,99.04,99.07,98.79,98.79,6000.0,96.2926,96.3218,96.0496,96.0496,6000.0
2014-05-13 11:00:00,98.81,98.89,98.81,98.84,6800.0,96.069,96.1468,96.069,96.0982,6800.0
2014-05-13 11:05:00,98.85,98.88,98.74,98.83,17000.0,96.1079,96.1371,96.001,96.0885,17000.0
2014-05-13 11:10:00,98.83,98.83,98.53,98.55,8400.0,96.0885,96.0885,95.7968,95.8162,8400.0
2014-05-13 11:15:00,98.54,98.58,98.3,98.33,23100.0,95.8065,95.8454,95.5732,95.6023,23100.0
2014-05-13 11:20:00,98.33,98.34,98.16,98.27,21800.0,95.6023,95.6121,95.437,95.544,21800.0
2014-05-13 11:25:00,98.26,98.43,98.25,98.4,11400.0,95.5343,95.6996,95.5246,95.6704,11400.0
2014-05-13 11:30:00,98.38,98.51,98.36,98.36,10300.0,95.6509,95.7773,95.6315,95.6315,10300.0
2014-05-13 11:35:00,98.26,98.26,97.82,97.86,7900.0,95.5343,95.5343,95.1065,95.1454,7900.0
2014-05-13 11:40:00,97.82,97.97,97.76,97.88,12300.0,95.1065,95.2523,95.0481,95.1648,12300.0
2014-05-13 11:45:00,97.83,98.04,97.67,97.95,11700.0,95.1162,95.3204,94.9606,95.2329,11700.0
2014-05-13 11:50:00,97.94,98.05,97.83,98.04,23700.0,95.2232,95.3301,95.1162,95.3204,23700.0
2014-05-13 11:55:00,98.06,98.18,97.96,97.96,9900.0,95.3398,95.4565,95.2426,95.2426,9900.0
2014-05-13 12:00:00,97.99,98.04,97.9,98.02,7500.0,95.2718,95.3204,95.1843,95.3009,7500.0
2014-05-13 12:05:00,98.0,98.02,97.88,97.95,7700.0,95.2815,95.3009,95.1648,95.2329,7700.0
2014-05-13 12:10:00,97.94,98.23,97.86,98.22,14000.0,95.2232,95.5051,95.1454,95.4954,14000.0
2014-05-13 12:15:00,98.19,98.21,98.0,98.0,7100.0,95.4662,95.4857,95.2815,95.2815,7100.0
2014-05-13 12:20:00,98.04,98.1,97.78,97.79,7900.0,95.3204,95.3787,95.0676,95.0773,7900.0
2014-05-13 12:25:00,97.8,98.07,97.8,97.94,7100.0,95.087,95.3495,95.087,95.2232,7100.0
2014-05-13 12:30:00,97.96,97.98,97.82,97.98,7600.0,95.2426,95.262,95.1065,95.262,7600.0
2014-05-13 12:35:00,98.0,98.03,97.95,97.96,2900.0,95.2815,95.3107,95.2329,95.2426,2900.0
2014-05-13 12:40:00,97.94,97.97,97.89,97.97,4000.0,95.2232,95.2523,95.1745,95.2523,4000.0
2014-05-13 12:45:00,97.92,98.15,97.85,98.11,7900.0,95.2037,95.4273,95.1356,95.3884,7900.0
2014-05-13 12:50:00,98.07,98.09,97.96,97.99,5500.0,95.3495,95.369,95.2426,95.2718,5500.0
2014-05-13 12:55:00,97.98,98.09,97.91,97.94,12700.0,95.262,95.369,95.194,95.2232,12700.0
2014-05-13 13:00:00,97.96,98.01,97.95,98.0,4000.0,95.2426,95.2912,95.2329,95.2815,4000.0
2014-05-13 13:05:00,98.0,98.04,97.95,97.99,9100.0,95.2815,95.3204,95.2329,95.2718,9100.0
2014-05-13 13:10:00,98.04,98.04,97.86,97.86,4300.0,95.3204,95.3204,95.1454,95.1454,4300.0
2014-05-13 13:15:00,97.89,97.95,97.82,97.95,7800.0,95.1745,95.2329,95.1065,95.2329,7800.0
2014-05-13 13:20:00,97.95,98.04,97.91,97.97,8700.0,95.2329,95.3204,95.194,95.2523,8700.0
2014-05-13 13:25:00,97.95,98.01,97.88,97.92,7900.0,95.2329,95.2912,95.1648,95.2037,7900.0
2014-05-13 13:30:00,97.91,97.91,97.7,97.7,7200.0,95.194,95.194,94.9898,94.9898,7200.0
2014-05-13 13:35:00,97.67,97.72,97.22,97.45,22000.0,94.9606,95.0093,94.5231,94.7467,22000.0
2014-05-13 13:40:00,97.44,97.6,97.3,97.55,12500.0,94.737,94.8926,94.6009,94.844,12500.0
2014-05-13 13:45:00,97.56,97.6,97.44,97.56,5900.0,94.8537,94.8926,94.737,94.8537,5900.0
2014-05-13 13:50:00,97.57,97.58,97.41,97.58,6200.0,94.8634,94.8731,94.7079,94.8731,6200.0
2014-05-13 13:55:00,97.54,97.57,97.48,97.57,10300.0,94.8342,94.8634,94.7759,94.8634,10300.0
2014-05-13 14:00:00,97.57,97.7,97.54,97.7,7600.0,94.8634,94.9898,94.8342,94.9898,7600.0
2014-05-13 14:05:00,97.73,97.78,97.67,97.76,7100.0,95.019,95.0676,94.9606,95.0481,7100.0
2014-05-13 14:10:00,97.76,97.8,97.69,97.7,5200.0,95.0481,95.087,94.9801,94.9898,5200.0
2014-05-13 14:15:00,97.69,97.71,97.58,97.59,11000.0,94.9801,94.9995,94.8731,94.8829,11000.0
2014-05-13 14:20:00,97.59,97.85,97.59,97.83,6700.0,94.8829,95.1356,94.8829,95.1162,6700.0
2014-05-13 14:25:00,97.86,97.86,97.64,97.72,12100.0,95.1454,95.1454,94.9315,95.0093,12100.0
2014-05-13 14:30:00,97.7,97.86,97.7,97.86,8600.0,94.9898,95.1454,94.9898,95.1454,8600.0
2014-05-13 14:35:00,97.86,97.94,97.85,97.89,8300.0,95.1454,95.2232,95.1356,95.1745,8300.0
2014-05-13 14:40:00,97.89,97.97,97.86,97.97,3100.0,95.1745,95.2523,95.1454,95.2523,3100.0
2014-05-13 14:45:00,97.97,97.97,97.8,97.95,16900.0,95.2523,95.2523,95.087,95.2329,16900.0
2014-05-13 14:50:00,97.93,97.94,97.76,97.79,5600.0,95.2134,95.2232,95.0481,95.0773,5600.0
2014-05-13 14:55:00,97.8,97.92,97.78,97.88,6600.0,95.087,95.2037,95.0676,95.1648,6600.0
2014-05-13 15:00:00,97.88,97.89,97.75,97.75,11400.0,95.1648,95.1745,95.0384,95.0384,11400.0
2014-05-13 15:05:00,97.77,97.77,97.58,97.69,11600.0,95.0579,95.0579,94.8731,94.9801,11600.0
2014-05-13 15:10:00,97.68,97.68,97.57,97.65,25000.0,94.9704,94.9704,94.8634,94.9412,25000.0
2014-05-13 15:15:00,97.65,97.7,97.6,97.6,15200.0,94.9412,94.9898,94.8926,94.8926,15200.0
2014-05-13 15:20:00,97.61,97.64,97.6,97.62,17500.0,94.9023,94.9315,94.8926,94.912,17500.0
2014-05-13 15:25:00,97.6,97.69,97.6,97.69,13100.0,94.8926,94.9801,94.8926,94.9801,13100.0
2014-05-13 15:30:00,97.71,97.71,97.66,97.67,8900.0,94.9995,94.9995,94.9509,94.9606,8900.0
2014-05-13 15:35:00,97.68,97.68,97.63,97.68,13900.0,94.9704,94.9704,94.9218,94.9704,13900.0
2014-05-13 15:40:00,97.67,97.69,97.66,97.67,21400.0,94.9606,94.9801,94.9509,94.9606,21400.0
2014-05-13 15:45:00,97.67,97.68,97.51,97.54,23700.0,94.9606,94.9704,94.8051,94.8342,23700.0
2014-05-13 15:50:00,97.54,97.6,97.53,97.58,28400.0,94.8342,94.8926,94.8245,94.8731,28400.0
2014-05-13 15:55:00,97.58,97.67,97.55,97.65,59600.0,94.8731,94.9606,94.844,94.9412,59600.0
2014-05-14 09:30:00,97.46,97.5,97.01,97.05,19300.0,94.7565,94.7954,94.3189,94.3578,19300.0
2014-05-14 09:35:00,97.01,97.26,96.75,97.08,14100.0,94.3189,94.562,94.0662,94.387,14100.0
2014-05-14 09:40:00,97.19,97.91,97.17,97.7,35400.0,94.494,95.194,94.4745,94.9898,35400.0
2014-05-14 09:45:00,97.77,97.9,97.37,97.42,9400.0,95.0579,95.1843,94.669,94.7176,9400.0
2014-05-14 09:50:00,97.39,98.01,97.39,97.99,19500.0,94.6884,95.2912,94.6884,95.2718,19500.0
2014-05-14 09:55:00,97.88,98.47,97.88,98.34,15700.0,95.1648,95.7384,95.1648,95.6121,15700.0
2014-05-14 10:00:00,98.47,98.73,98.3,98.3,24900.0,95.7384,95.9912,95.5732,95.5732,24900.0
2014-05-14 10:05:00,98.43,98.58,98.15,98.37,16000.0,95.6996,95.8454,95.4273,95.6412,16000.0
2014-05-14 10:10:00,98.2,98.34,97.8,98.09,20300.0,95.4759,95.6121,95.087,95.369,20300.0
2014-05-14 10:15:00,98.14,98.24,97.82,97.83,10200.0,95.4176,95.5148,95.1065,95.1162,10200.0
2014-05-14 10:20:00,97.82,97.97,97.68,97.89,11600.0,95.1065,95.2523,94.9704,95.1745,11600.0
2014-05-14 10:25:00,97.91,98.04,97.72,98.03,10500.0,95.194,95.3204,95.0093,95.3107,10500.0
2014-05-14 10:30:00,98.03,98.03,97.75,97.75,14100.0,95.3107,95.3107,95.0384,95.0384,14100.0
2014-05-14 10:35:00,97.76,97.84,97.46,97.52,6100.0,95.0481,95.1259,94.7565,94.8148,6100.0
2014-05-14 10:40:00,97.5,97.69,97.34,97.57,18100.0,94.7954,94.9801,94.6398,94.8634,18100.0
2014-05-14 10:45:00,97.57,97.87,97.35,97.87,5400.0,94.8634,95.1551,94.6495,95.1551,5400.0
2014-05-14 10:50:00,97.86,97.97,97.47,97.48,7800.0,95.1454,95.2523,94.7662,94.7759,7800.0
2014-05-14 10:55:00,97.48,97.53,97.18,97.18,5900.0,94.7759,94.8245,94.4842,94.4842,5900.0
2014-05-14 11:00:00,97.27,97.41,97.17,97.19,5300.0,94.5717,94.7079,94.4745,94.494,5300.0
2014-05-14 11:05:00,97.23,97.54,97.18,97.54,6500.0,94.5328,94.8342,94.4842,94.8342,6500.0
2014-05-14 11:10:00,97.55,97.58,97.24,97.24,4200.0,94.844,94.8731,94.5426,94.5426,4200.0
2014-05-14 11:15:00,97.31,97.43,97.25,97.43,4300.0,94.6106,94.7273,94.5523,94.7273,4300.0
2014-05-14 11:20:00,97.43,97.45,97.33,97.33,10000.0,94.7273,94.7467,94.6301,94.6301,10000.0
2014-05-14 11:25:00,97.29,97.39,97.29,97.39,1900.0,94.5912,94.6884,94.5912,94.6884,1900.0
2014-05-14 11:30:00,97.34,97.45,97.34,97.37,6000.0,94.6398,94.7467,94.6398,94.669,6000.0
2014-05-14 11:35:00,97.39,97.68,97.39,97.68,4200.0,94.6884,94.9704,94.6884,94.9704,4200.0
2014-05-14 11:40:00,97.63,97.76,97.6,97.68,5100.0,94.9218,95.0481,94.8926,94.9704,5100.0
2014-05-14 11:45:00,97.67,97.81,97.67,97.74,3000.0,94.9606,95.0968,94.9606,95.0287,3000.0
2014-05-14 11:50:00,97.72,97.77,97.61,97.61,1700.0,95.0093,95.0579,94.9023,94.9023,1700.0
2014-05-14 11:55:00,97.61,97.61,97.44,97.44,1800.0,94.9023,94.9023,94.737,94.737,1800.0
2014-05-14 12:00:00,97.44,97.53,97.44,97.53,3300.0,94.737,94.8245,94.737,94.8245,3300.0
2014-05-14 12:05:00,97.49,97.6,97.49,97.6,5000.0,94.7856,94.8926,94.7856,94.8926,5000.0
2014-05-14 12:10:00,97.55,97.61,97.49,97.49,4700.0,94.844,94.9023,94.7856,94.7856,4700.0
2014-05-14 12:15:00,97.48,97.52,97.41,97.52,2900.0,94.7759,94.8148,94.7079,94.8148,2900.0
2014-05-14 12:20:00,97.52,97.54,97.42,97.44,6800.0,94.8148,94.8342,94.7176,94.737,6800.0
2014-05-14 12:25:00,97.44,97.54,97.44,97.53,2000.0,94.737,94.8342,94.737,94.8245,2000.0
2014-05-14 12:30:00,97.49,97.57,97.47,97.52,5600.0,94.7856,94.8634,94.7662,94.8148,5600.0
2014-05-14 12:35:00,97.56,97.64,97.53,97.61,2400.0,94.8537,94.9315,94.8245,94.9023,2400.0
2014-05-14 12:40:00,97.62,97.62,97.43,97.57,25600.0,94.912,94.912,94.7273,94.8634,25600.0
2014-05-14 12:45:00,97.57,97.57,97.44,97.57,12200.0,94.8634,94.8634,94.737,94.8634,12200.0
2014-05-14 12:50:00,97.55,97.55,97.32,97.33,8600.0,94.844,94.844,94.6203,94.6301,8600.0
2014-05-14 12:55:00,97.35,97.47,97.32,97.42,3900.0,94.6495,94.7662,94.6203,94.7176,3900.0
2014-05-14 13:00:00,97.4,97.61,97.4,97.57,13500.0,94.6981,94.9023,94.6981,94.8634,13500.0
2014-05-14 13:05:00,97.61,97.65,97.54,97.55,4200.0,94.9023,94.9412,94.8342,94.844,4200.0
2014-05-14 13:10:00,97.58,97.6,97.53,97.56,2300.0,94.8731,94.8926,94.8245,94.8537,2300.0
2014-05-14 13:15:00,97.57,97.75,97.57,97.74,8200.0,94.8634,95.0384,94.8634,95.0287,8200.0
2014-05-14 13:20:00,97.76,97.76,97.67,97.72,2600.0,95.0481,95.0481,94.9606,95.0093,2600.0
2014-05-14 13:25:00,97.71,97.73,97.67,97.69,1500.0,94.9995,95.019,94.9606,94.9801,1500.0
2014-05-14 13:30:00,97.7,97.73,97.41,97.5,26200.0,94.9898,95.019,94.7079,94.7954,26200.0
2014-05-14 13:35:00,97.47,97.56,97.36,97.36,8800.0,94.7662,94.8537,94.6592,94.6592,8800.0
2014-05-14 13:40:00,97.35,97.49,97.34,97.49,3200.0,94.6495,94.7856,94.6398,94.7856,3200.0
2014-05-14 13:45:00,97.5,97.5,97.29,97.38,7000.0,94.7954,94.7954,94.5912,94.6787,7000.0
2014-05-14 13:50:00,97.42,97.42,97.4,97.41,3100.0,94.7176,94.7176,94.6981,94.7079,3100.0
2014-05-14 13:55:00,97.41,97.5,97.39,97.5,4000.0,94.7079,94.7954,94.6884,94.7954,4000.0
2014-05-14 14:00:00,97.51,97.58,97.3,97.58,9100.0,94.8051,94.8731,94.6009,94.8731,9100.0
2014-05-14 14:05:00,97.58,97.7,97.52,97.52,9000.0,94.8731,94.9898,94.8148,94.8148,9000.0
2014-05-14 14:10:00,97.53,97.6,97.52,97.58,3400.0,94.8245,94.8926,94.8148,94.8731,3400.0
2014-05-14 14:15:00,97.57,97.68,97.57,97.63,6200.0,94.8634,94.9704,94.8634,94.9218,6200.0
2014-05-14 14:20:00,97.64,97.65,97.4,97.4,23900.0,94.9315,94.9412,94.6981,94.6981,23900.0
2014-05-14 14:25:00,97.41,97.45,97.37,97.37,7100.0,94.7079,94.7467,94.669,94.669,7100.0
2014-05-14 14:30:00,97.42,97.42,97.34,97.36,4400.0,94.7176,94.7176,94.6398,94.6592,4400.0
2014-05-14 14:35:00,97.37,97.37,97.25,97.26,7900.0,94.669,94.669,94.5523,94.562,7900.0
2014-05-14 14:40:00,97.26,97.26,97.2,97.2,9000.0,94.562,94.562,94.5037,94.5037,9000.0
2014-05-14 14:45:00,97.18,97.18,96.91,96.95,11000.0,94.4842,94.4842,94.2217,94.2606,11000.0
2014-05-14 14:50:00,96.93,97.02,96.79,97.02,17000.0,94.2412,94.3287,94.1051,94.3287,17000.0
2014-05-14 14:55:00,97.03,97.12,96.96,97.03,13600.0,94.3384,94.4259,94.2703,94.3384,13600.0
2014-05-14 15:00:00,97.0,97.13,97.0,97.12,13400.0,94.3092,94.4356,94.3092,94.4259,13400.0
2014-05-14 15:05:00,97.13,97.16,97.05,97.07,24600.0,94.4356,94.4648,94.3578,94.3773,24600.0
2014-05-14 15:10:00,97.09,97.22,97.08,97.17,11000.0,94.3967,94.5231,94.387,94.4745,11000.0
2014-05-14 15:15:00,97.18,97.21,97.1,97.17,16800.0,94.4842,94.5134,94.4065,94.4745,16800.0
2014-05-14 15:20:00,97.18,97.18,97.05,97.06,19800.0,94.4842,94.4842,94.3578,94.3676,19800.0
2014-05-14 15:25:00,97.08,97.15,97.08,97.14,7600.0,94.387,94.4551,94.387,94.4453,7600.0
2014-05-14 15:30:00,97.15,97.15,96.86,96.91,18100.0,94.4551,94.4551,94.1731,94.2217,18100.0
2014-05-14 15:35:00,96.88,96.91,96.76,96.87,16000.0,94.1926,94.2217,94.0759,94.1828,16000.0
2014-05-14 15:40:00,96.87,96.92,96.85,96.92,16100.0,94.1828,94.2314,94.1634,94.2314,16100.0
2014-05-14 15:45:00,96.91,96.92,96.77,96.78,19600.0,94.2217,94.2314,94.0856,94.0953,19600.0
2014-05-14 15:50:00,96.77,96.78,96.62,96.64,62900.0,94.0856,94.0953,93.9398,93.9592,62900.0
2014-05-14 15:55:00,96.65,96.75,96.62,96.74,47600.0,93.9689,94.0662,93.9398,94.0564,47600.0
2014-05-15 09:30:00,96.07,96.73,95.31,95.41,37200.0,93.405,94.0467,92.6661,92.7633,37200.0
2014-05-15 09:35:00,95.64,95.8,94.58,94.58,37800.0,92.987,93.1425,91.9564,91.9564,37800.0
2014-05-15 09:40:00,94.58,95.05,94.11,95.04,36100.0,91.9564,92.4133,91.4994,92.4036,36100.0
2014-05-15 09:45:00,94.99,95.27,94.62,94.72,15100.0,92.355,92.6272,91.9952,92.0925,15100.0
2014-05-15 09:50:00,94.62,94.63,93.75,93.89,101600.0,91.9952,92.005,91.1494,91.2855,101600.0
2014-05-15 09:55:00,93.99,94.16,93.43,94.01,63800.0,91.3827,91.548,90.8383,91.4022,63800.0
2014-05-15 10:00:00,94.06,94.1,93.65,93.65,32400.0,91.4508,91.4897,91.0522,91.0522,32400.0
2014-05-15 10:05:00,93.63,93.89,93.34,93.43,37400.0,91.0327,91.2855,90.7508,90.8383,37400.0
2014-05-15 10:10:00,93.46,93.55,92.9,93.08,35600.0,90.8674,90.9549,90.323,90.498,35600.0
2014-05-15 10:15:00,93.02,93.34,92.79,93.33,33600.0,90.4396,90.7508,90.216,90.741,33600.0
2014-05-15 10:20:00,93.33,93.76,93.12,93.66,51400.0,90.741,91.1591,90.5369,91.0619,51400.0
2014-05-15 10:25:00,93.63,93.77,93.3,93.41,31400.0,91.0327,91.1688,90.7119,90.8188,31400.0
2014-05-15 10:30:00,93.42,93.6,93.0,93.05,44800.0,90.8285,91.0035,90.4202,90.4688,44800.0
2014-05-15 10:35:00,93.01,93.09,92.76,92.77,50500.0,90.4299,90.5077,90.1868,90.1966,50500.0
2014-05-15 10:40:00,92.77,93.16,92.47,92.98,122900.0,90.1966,90.5757,89.9049,90.4007,122900.0
2014-05-15 10:45:00,93.04,93.09,92.87,92.92,34000.0,90.4591,90.5077,90.2938,90.3424,34000.0
2014-05-15 10:50:00,92.87,93.01,92.84,92.99,17600.0,90.2938,90.4299,90.2646,90.4105,17600.0
2014-05-15 10:55:00,92.96,93.08,92.83,92.93,27800.0,90.3813,90.498,90.2549,90.3521,27800.0
2014-05-15 11:00:00,92.92,93.04,92.7,92.7,16700.0,90.3424,90.4591,90.1285,90.1285,16700.0
2014-05-15 11:05:00,92.65,92.83,92.51,92.57,21700.0,90.0799,90.2549,89.9438,90.0021,21700.0
2014-05-15 11:10:00,92.54,92.8,92.46,92.5,26000.0,89.9729,90.2257,89.8952,89.9341,26000.0
2014-05-15 11:15:00,92.47,92.56,92.34,92.47,36400.0,89.9049,89.9924,89.7785,89.9049,36400.0
2014-05-15 11:20:00,92.51,92.52,92.11,92.14,37000.0,89.9438,89.9535,89.5549,89.584,37000.0
2014-05-15 11:25:00,92.17,92.21,92.0,92.0,24700.0,89.6132,89.6521,89.4479,89.4479,24700.0
2014-05-15 11:30:00,92.03,92.45,92.0,92.43,33200.0,89.4771,89.8854,89.4479,89.866,33200.0
2014-05-15 11:35:00,92.5,92.67,92.38,92.66,37800.0,89.9341,90.0993,89.8174,90.0896,37800.0
2014-05-15 11:40:00,92.63,92.64,92.32,92.32,16200.0,90.0605,90.0702,89.759,89.759,16200.0
2014-05-15 11:45:00,92.36,92.5,92.29,92.3,28100.0,89.7979,89.9341,89.7299,89.7396,28100.0
2014-05-15 11:50:00,92.32,92.46,92.17,92.2,28300.0,89.759,89.8952,89.6132,89.6424,28300.0
2014-05-15 11:55:00,92.27,92.27,91.93,92.24,34900.0,89.7104,89.7104,89.3799,89.6813,34900.0
2014-05-15 12:00:00,92.2,92.42,92.15,92.32,33100.0,89.6424,89.8563,89.5938,89.759,33100.0
2014-05-15 12:05:00,92.33,92.5,92.29,92.29,36600.0,89.7688,89.9341,89.7299,89.7299,36600.0
2014-05-15 12:10:00,92.29,92.48,92.28,92.43,19100.0,89.7299,89.9146,89.7202,89.866,19100.0
2014-05-15 12:15:00,92.45,92.45,92.25,92.29,12800.0,89.8854,89.8854,89.691,89.7299,12800.0
2014-05-15 12:20:00,92.31,92.32,92.05,92.24,10000.0,89.7493,89.759,89.4965,89.6813,10000.0
2014-05-15 12:25:00,92.25,92.33,92.2,92.27,18100.0,89.691,89.7688,89.6424,89.7104,18100.0
2014-05-15 12:30:00,92.3,92.43,92.29,92.4,19900.0,89.7396,89.866,89.7299,89.8368,19900.0
2014-05-15 12:35:00,92.44,92.44,92.28,92.3,15600.0,89.8757,89.8757,89.7202,89.7396,15600.0
2014-05-15 12:40:00,92.3,92.41,92.17,92.36,22100.0,89.7396,89.8466,89.6132,89.7979,22100.0
2014-05-15 12:45:00,92.35,92.35,92.14,92.14,16200.0,89.7882,89.7882,89.584,89.584,16200.0
2014-05-15 12:50:00,92.16,92.46,92.13,92.31,29300.0,89.6035,89.8952,89.5743,89.7493,29300.0
2014-05-15 12:55:00,92.33,92.47,92.32,92.35,21400.0,89.7688,89.9049,89.759,89.7882,21400.0
2014-05-15 13:00:00,92.37,92.49,92.28,92.49,22200.0,89.8077,89.9243,89.7202,89.9243,22200.0
2014-05-15 13:05:00,92.52,92.6,92.24,92.26,13800.0,89.9535,90.0313,89.6813,89.7007,13800.0
2014-05-15 13:10:00,92.3,92.6,92.26,92.48,21000.0,89.7396,90.0313,89.7007,89.9146,21000.0
2014-05-15 13:15:00,92.48,92.7,92.46,92.66,51300.0,89.9146,90.1285,89.8952,90.0896,51300.0
2014-05-15 13:20:00,92.69,92.81,92.59,92.76,22300.0,90.1188,90.2355,90.0216,90.1868,22300.0
2014-05-15 13:25:00,92.66,92.87,92.66,92.86,12000.0,90.0896,90.2938,90.0896,90.2841,12000.0
2014-05-15 13:30:00,92.86,93.01,92.74,93.01,13200.0,90.2841,90.4299,90.1674,90.4299,13200.0
2014-05-15 13:35:00,93.01,93.1,92.88,92.99,78300.0,90.4299,90.5174,90.3035,90.4105,78300.0
2014-05-15 13:40:00,92.96,93.03,92.88,93.03,30300.0,90.3813,90.4494,90.3035,90.4494,30300.0
2014-05-15 13:45:00,93.04,93.05,92.99,93.02,9700.0,90.4591,90.4688,90.4105,90.4396,9700.0
2014-05-15 13:50:00,93.02,93.2,92.96,93.11,20300.0,90.4396,90.6146,90.3813,90.5271,20300.0
2014-05-15 13:55:00,93.14,93.54,93.09,93.54,25500.0,90.5563,90.9452,90.5077,90.9452,25500.0
2014-05-15 14:00:00,93.53,93.69,93.42,93.69,18400.0,90.9355,91.091,90.8285,91.091,18400.0
2014-05-15 14:05:00,93.69,93.88,93.69,93.85,38600.0,91.091,91.2758,91.091,91.2466,38600.0
2014-05-15 14:10:00,93.83,94.05,93.81,93.91,19000.0,91.2272,91.4411,91.2077,91.3049,19000.0
2014-05-15 14:15:00,93.88,93.93,93.56,93.61,28100.0,91.2758,91.3244,90.9647,91.0133,28100.0
2014-05-15 14:20:00,93.59,93.8,93.49,93.79,10400.0,90.9938,91.198,90.8966,91.1883,10400.0
2014-05-15 14:25:00,93.81,93.84,93.68,93.82,17300.0,91.2077,91.2369,91.0813,91.2174,17300.0
2014-05-15 14:30:00,93.85,94.09,93.85,94.09,18400.0,91.2466,91.4799,91.2466,91.4799,18400.0
2014-05-15 14:35:00,94.09,94.25,94.04,94.17,11800.0,91.4799,91.6355,91.4313,91.5577,11800.0
2014-05-15 14:40:00,94.2,94.4,94.2,94.3,32900.0,91.5869,91.7814,91.5869,91.6841,32900.0
2014-05-15 14:45:00,94.26,94.4,94.26,94.4,17400.0,91.6452,91.7814,91.6452,91.7814,17400.0
2014-05-15 14:50:00,94.41,94.65,94.4,94.63,27700.0,91.7911,92.0244,91.7814,92.005,27700.0
2014-05-15 14:55:00,94.62,94.68,94.39,94.41,24600.0,91.9952,92.0536,91.7716,91.7911,24600.0
2014-05-15 15:00:00,94.41,94.55,94.39,94.46,7400.0,91.7911,91.9272,91.7716,91.8397,7400.0
2014-05-15 15:05:00,94.46,94.48,94.25,94.37,13300.0,91.8397,91.8591,91.6355,91.7522,13300.0
2014-05-15 15:10:00,94.39,94.51,94.35,94.36,18300.0,91.7716,91.8883,91.7327,91.7425,18300.0
2014-05-15 15:15:00,94.38,94.51,94.31,94.32,18300.0,91.7619,91.8883,91.6938,91.7036,18300.0
2014-05-15 15:20:00,94.33,94.35,94.15,94.15,12000.0,91.7133,91.7327,91.5383,91.5383,12000.0
2014-05-15 15:25:00,94.12,94.19,94.03,94.03,17500.0,91.5091,91.5772,91.4216,91.4216,17500.0
2014-05-15 15:30:00,94.07,94.32,94.05,94.3,23700.0,91.4605,91.7036,91.4411,91.6841,23700.0
2014-05-15 15:35:00,94.32,94.67,94.32,94.5,30100.0,91.7036,92.0439,91.7036,91.8786,30100.0
2014-05-15 15:40:00,94.49,94.49,94.38,94.41,28900.0,91.8689,91.8689,91.7619,91.7911,28900.0
2014-05-15 15:45:00,94.43,94.5,94.34,94.35,37400.0,91.8105,91.8786,91.723,91.7327,37400.0
2014-05-15 15:50:00,94.34,94.43,94.26,94.43,46200.0,91.723,91.8105,91.6452,91.8105,46200.0
2014-05-15 15:55:00,94.4,94.49,94.32,94.43,72300.0,91.7814,91.8689,91.7036,91.8105,72300.0
2014-05-16 09:30:00,94.35,94.42,94.21,94.21,17400.0,91.7327,91.8008,91.5966,91.5966,17400.0
2014-05-16 09:35:00,94.16,94.2,93.52,93.82,39500.0,91.548,91.5869,90.9258,91.2174,39500.0
2014-05-16 09:40:00,93.7,94.03,93.4,93.86,28000.0,91.1008,91.4216,90.8091,91.2563,28000.0
2014-05-16 09:45:00,93.87,93.99,93.14,93.24,65200.0,91.2661,91.3827,90.5563,90.6535,65200.0
2014-05-16 09:50:00,93.2,93.87,93.17,93.86,38800.0,90.6146,91.2661,90.5855,91.2563,38800.0
2014-05-16 09:55:00,93.86,94.6,93.71,94.44,37600.0,91.2563,91.9758,91.1105,91.8202,37600.0
2014-05-16 10:00:00,94.51,94.72,93.92,93.92,37900.0,91.8883,92.0925,91.3147,91.3147,37900.0
2014-05-16 10:05:00,93.86,93.91,93.48,93.58,34500.0,91.2563,91.3049,90.8869,90.9841,34500.0
2014-05-16 10:10:00,93.58,93.92,93.48,93.9,41500.0,90.9841,91.3147,90.8869,91.2952,41500.0
2014-05-16 10:15:00,93.88,94.22,93.77,94.22,13200.0,91.2758,91.6063,91.1688,91.6063,13200.0
2014-05-16 10:20:00,94.07,94.18,93.83,94.04,14600.0,91.4605,91.5675,91.2272,91.4313,14600.0
2014-05-16 10:25:00,93.99,94.12,93.85,93.91,21000.0,91.3827,91.5091,91.2466,91.3049,21000.0
2014-05-16 10:30:00,93.89,94.25,93.86,94.01,40900.0,91.2855,91.6355,91.2563,91.4022,40900.0
2014-05-16 10:35:00,94.06,94.24,94.04,94.13,20400.0,91.4508,91.6258,91.4313,91.5188,20400.0
2014-05-16 10:40:00,94.11,94.33,94.11,94.22,7000.0,91.4994,91.7133,91.4994,91.6063,7000.0
2014-05-16 10:45:00,94.23,94.5,94.17,94.49,22100.0,91.6161,91.8786,91.5577,91.8689,22100.0
2014-05-16 10:50:00,94.48,94.61,94.41,94.56,11600.0,91.8591,91.9855,91.7911,91.9369,11600.0
2014-05-16 10:55:00,94.61,94.79,94.56,94.65,13500.0,91.9855,92.1605,91.9369,92.0244,13500.0
2014-05-16 11:00:00,94.62,94.72,94.57,94.67,16100.0,91.9952,92.0925,91.9466,92.0439,16100.0
2014-05-16 11:05:00,94.68,94.98,94.65,94.98,14500.0,92.0536,92.3453,92.0244,92.3453,14500.0
2014-05-16 11:10:00,94.98,95.13,94.93,95.06,11100.0,92.3453,92.4911,92.2966,92.423,11100.0
2014-05-16 11:15:00,95.06,95.36,95.05,95.35,19300.0,92.423,92.7147,92.4133,92.705,19300.0
2014-05-16 11:20:00,95.36,95.42,95.12,95.21,10400.0,92.7147,92.7731,92.4814,92.5689,10400.0
2014-05-16 11:25:00,95.22,95.31,94.99,95.14,14900.0,92.5786,92.6661,92.355,92.5008,14900.0
2014-05-16 11:30:00,95.18,95.42,95.08,95.36,11100.0,92.5397,92.7731,92.4425,92.7147,11100.0
2014-05-16 11:35:00,95.37,95.39,95.13,95.13,8900.0,92.7244,92.7439,92.4911,92.4911,8900.0
2014-05-16 11:40:00,95.12,95.25,95.03,95.06,11300.0,92.4814,92.6078,92.3939,92.423,11300.0
2014-05-16 11:45:00,95.08,95.19,95.02,95.17,8100.0,92.4425,92.5494,92.3842,92.53,8100.0
2014-05-16 11:50:00,95.16,95.19,94.82,94.82,10600.0,92.5203,92.5494,92.1897,92.1897,10600.0
2014-05-16 11:55:00,94.84,95.2,94.84,95.19,8700.0,92.2091,92.5592,92.2091,92.5494,8700.0
2014-05-16 12:00:00,95.19,95.2,95.04,95.18,10300.0,92.5494,92.5592,92.4036,92.5397,10300.0
2014-05-16 12:05:00,95.18,95.2,94.91,95.0,9600.0,92.5397,92.5592,92.2772,92.3647,9600.0
2014-05-16 12:10:00,94.94,95.2,94.94,95.12,12300.0,92.3064,92.5592,92.3064,92.4814,12300.0
2014-05-16 12:15:00,95.14,95.2,95.09,95.19,8000.0,92.5008,92.5592,92.4522,92.5494,8000.0
2014-05-16 12:20:00,95.2,95.3,95.12,95.2,14300.0,92.5592,92.6564,92.4814,92.5592,14300.0
2014-05-16 12:25:00,95.18,95.22,95.05,95.15,11900.0,92.5397,92.5786,92.4133,92.5105,11900.0
2014-05-16 12:30:00,95.15,95.2,95.13,95.2,6700.0,92.5105,92.5592,92.4911,92.5592,6700.0
2014-05-16 12:35:00,95.2,95.2,95.12,95.2,13000.0,92.5592,92.5592,92.4814,92.5592,13000.0
2014-05-16 12:40:00,95.2,95.2,95.1,95.15,9600.0,92.5592,92.5592,92.4619,92.5105,9600.0
2014-05-16 12:45:00,95.19,95.2,95.08,95.13,9200.0,92.5494,92.5592,92.4425,92.4911,9200.0
2014-05-16 12:50:00,95.17,95.17,95.12,95.16,6700.0,92.53,92.53,92.4814,92.5203,6700.0
2014-05-16 12:55:00,95.16,95.16,94.86,95.12,22600.0,92.5203,92.5203,92.2286,92.4814,22600.0
2014-05-16 13:00:00,95.11,95.11,94.64,94.69,11800.0,92.4717,92.4717,92.0147,92.0633,11800.0
2014-05-16 13:05:00,94.72,95.09,94.72,95.09,16000.0,92.0925,92.4522,92.0925,92.4522,16000.0
2014-05-16 13:10:00,95.05,95.11,94.94,95.02,4200.0,92.4133,92.4717,92.3064,92.3842,4200.0
2014-05-16 13:15:00,95.04,95.17,95.04,95.09,9000.0,92.4036,92.53,92.4036,92.4522,9000.0
2014-05-16 13:20:00,95.09,95.2,95.06,95.17,5900.0,92.4522,92.5592,92.423,92.53,5900.0
2014-05-16 13:25:00,95.17,95.2,95.08,95.15,16100.0,92.53,92.5592,92.4425,92.5105,16100.0
2014-05-16 13:30:00,95.18,95.2,95.09,95.14,15400.0,92.5397,92.5592,92.4522,92.5008,15400.0
2014-05-16 13:35:00,95.19,95.2,95.1,95.14,6500.0,92.5494,92.5592,92.4619,92.5008,6500.0
2014-05-16 13:40:00,95.16,95.3,95.15,95.26,14300.0,92.5203,92.6564,92.5105,92.6175,14300.0
2014-05-16 13:45:00,95.21,95.25,95.15,95.24,9200.0,92.5689,92.6078,92.5105,92.598,9200.0
2014-05-16 13:50:00,95.23,95.35,95.2,95.27,9200.0,92.5883,92.705,92.5592,92.6272,9200.0
2014-05-16 13:55:00,95.26,95.35,95.26,95.35,4900.0,92.6175,92.705,92.6175,92.705,4900.0
2014-05-16 14:00:00,95.35,95.35,95.18,95.29,11700.0,92.705,92.705,92.5397,92.6467,11700.0
2014-05-16 14:05:00,95.31,95.33,95.16,95.2,9200.0,92.6661,92.6856,92.5203,92.5592,9200.0
2014-05-16 14:10:00,95.21,95.3,95.21,95.28,9400.0,92.5689,92.6564,92.5689,92.6369,9400.0
2014-05-16 14:15:00,95.28,95.35,95.27,95.33,9100.0,92.6369,92.705,92.6272,92.6856,9100.0
2014-05-16 14:20:00,95.28,95.37,95.28,95.35,8900.0,92.6369,92.7244,92.6369,92.705,8900.0
2014-05-16 14:25:00,95.35,95.44,95.12,95.23,38400.0,92.705,92.7925,92.4814,92.5883,38400.0
2014-05-16 14:30:00,95.24,95.48,95.24,95.46,6800.0,92.598,92.8314,92.598,92.8119,6800.0
2014-05-16 14:35:00,95.45,95.51,95.41,95.51,7600.0,92.8022,92.8606,92.7633,92.8606,7600.0
2014-05-16 14:40:00,95.53,95.72,95.49,95.68,11100.0,92.88,93.0647,92.8411,93.0258,11100.0
2014-05-16 14:45:00,95.71,95.79,95.59,95.65,11700.0,93.055,93.1328,92.9383,92.9967,11700.0
2014-05-16 14:50:00,95.65,95.69,95.55,95.64,8000.0,92.9967,93.0356,92.8994,92.987,8000.0
2014-05-16 14:55:00,95.64,96.04,95.63,96.0,22500.0,92.987,93.3759,92.9772,93.337,22500.0
2014-05-16 15:00:00,95.99,96.02,95.86,95.87,18300.0,93.3272,93.3564,93.2009,93.2106,18300.0
2014-05-16 15:05:00,95.87,95.96,95.75,95.96,23800.0,93.2106,93.2981,93.0939,93.2981,23800.0
2014-05-16 15:10:00,95.96,96.07,95.96,96.01,17400.0,93.2981,93.405,93.2981,93.3467,17400.0
2014-05-16 15:15:00,96.0,96.17,95.99,96.11,30400.0,93.337,93.5023,93.3272,93.4439,30400.0
2014-05-16 15:20:00,96.07,96.11,95.85,95.85,24200.0,93.405,93.4439,93.1911,93.1911,24200.0
2014-05-16 15:25:00,95.84,95.85,95.76,95.78,12000.0,93.1814,93.1911,93.1036,93.1231,12000.0
2014-05-16 15:30:00,95.77,95.9,95.75,95.78,24400.0,93.1133,93.2397,93.0939,93.1231,24400.0
2014-05-16 15:35:00,95.8,95.84,95.72,95.73,25400.0,93.1425,93.1814,93.0647,93.0745,25400.0
2014-05-16 15:40:00,95.74,95.76,95.65,95.68,26700.0,93.0842,93.1036,92.9967,93.0258,26700.0
2014-05-16 15:45:00,95.65,95.66,95.41,95.46,72300.0,92.9967,93.0064,92.7633,92.8119,72300.0
2014-05-16 15:50:00,95.45,95.47,95.42,95.44,55100.0,92.8022,92.8217,92.7731,92.7925,55100.0
2014-05-16 15:55:00,95.43,95.44,95.23,95.37,117500.0,92.7828,92.7925,92.5883,92.7244,117500.0
2014-05-19 09:30:00,95.3,96.06,95.17,95.67,43200.0,92.6564,93.3953,92.53,93.0161,43200.0
2014-05-19 09:35:00,95.81,96.47,95.75,95.99,62300.0,93.1522,93.7939,93.0939,93.3272,62300.0
2014-05-19 09:40:00,95.93,96.11,95.25,95.82,50200.0,93.2689,93.4439,92.6078,93.162,50200.0
2014-05-19 09:45:00,95.81,96.02,95.63,96.0,34700.0,93.1522,93.3564,92.9772,93.337,34700.0
2014-05-19 09:50:00,95.97,95.98,95.61,95.76,28300.0,93.3078,93.3175,92.9578,93.1036,28300.0
2014-05-19 09:55:00,95.72,95.97,95.62,95.89,32800.0,93.0647,93.3078,92.9675,93.23,32800.0
2014-05-19 10:00:00,95.91,96.37,95.82,96.17,69800.0,93.2495,93.6967,93.162,93.5023,69800.0
2014-05-19 10:05:00,96.18,96.72,96.16,96.51,26500.0,93.512,94.037,93.4925,93.8328,26500.0
2014-05-19 10:10:00,96.45,96.61,96.13,96.53,31600.0,93.7745,93.93,93.4634,93.8523,31600.0
2014-05-19 10:15:00,96.59,96.95,96.44,96.85,31800.0,93.9106,94.2606,93.7648,94.1634,31800.0
2014-05-19 10:20:00,96.77,96.9,96.45,96.5,18500.0,94.0856,94.212,93.7745,93.8231,18500.0
2014-05-19 10:25:00,96.5,96.83,96.43,96.45,18300.0,93.8231,94.1439,93.755,93.7745,18300.0
2014-05-19 10:30:00,96.5,96.54,96.32,96.47,9100.0,93.8231,93.862,93.6481,93.7939,9100.0
2014-05-19 10:35:00,96.47,96.75,96.4,96.47,24400.0,93.7939,94.0662,93.7259,93.7939,24400.0
2014-05-19 10:40:00,96.44,96.68,96.38,96.62,18300.0,93.7648,93.9981,93.7064,93.9398,18300.0
2014-05-19 10:45:00,96.6,96.61,96.38,96.38,22700.0,93.9203,93.93,93.7064,93.7064,22700.0
2014-05-19 10:50:00,96.4,96.64,96.4,96.53,12900.0,93.7259,93.9592,93.7259,93.8523,12900.0
2014-05-19 10:55:00,96.59,96.75,96.53,96.67,9700.0,93.9106,94.0662,93.8523,93.9884,9700.0
2014-05-19 11:00:00,96.71,96.75,96.65,96.73,10300.0,94.0273,94.0662,93.9689,94.0467,10300.0
2014-05-19 11:05:00,96.73,96.89,96.67,96.89,14700.0,94.0467,94.2023,93.9884,94.2023,14700.0
2014-05-19 11:10:00,96.89,97.1,96.89,97.0,19100.0,94.2023,94.4065,94.2023,94.3092,19100.0
2014-05-19 11:15:00,97.01,97.08,96.91,96.93,19400.0,94.3189,94.387,94.2217,94.2412,19400.0
2014-05-19 11:20:00,96.94,97.01,96.92,97.0,14400.0,94.2509,94.3189,94.2314,94.3092,14400.0
2014-05-19 11:25:00,96.98,97.01,96.88,96.94,11000.0,94.2898,94.3189,94.1926,94.2509,11000.0
2014-05-19 11:30:00,96.97,96.99,96.85,96.85,12500.0,94.2801,94.2995,94.1634,94.1634,12500.0
2014-05-19 11:35:00,96.85,96.85,96.68,96.68,8300.0,94.1634,94.1634,93.9981,93.9981,8300.0
2014-05-19 11:40:00,96.69,96.74,96.65,96.69,4900.0,94.0078,94.0564,93.9689,94.0078,4900.0
2014-05-19 11:45:00,96.71,96.73,96.59,96.59,10000.0,94.0273,94.0467,93.9106,93.9106,10000.0
2014-05-19 11:50:00,96.6,96.62,96.38,96.4,22900.0,93.9203,93.9398,93.7064,93.7259,22900.0
2014-05-19 11:55:00,96.37,96.61,96.37,96.54,11000.0,93.6967,93.93,93.6967,93.862,11000.0
2014-05-19 12:00:00,96.52,96.67,96.49,96.64,8200.0,93.8425,93.9884,93.8134,93.9592,8200.0
2014-05-19 12:05:00,96.65,96.73,96.64,96.73,10500.0,93.9689,94.0467,93.9592,94.0467,10500.0
2014-05-19 12:10:00,96.71,96.79,96.62,96.64,20800.0,94.0273,94.1051,93.9398,93.9592,20800.0
2014-05-19 12:15:00,96.64,96.75,96.64,96.73,9100.0,93.9592,94.0662,93.9592,94.0467,9100.0
2014-05-19 12:20:00,96.75,96.81,96.66,96.72,12100.0,94.0662,94.1245,93.9787,94.037,12100.0
2014-05-19 12:25:00,96.7,96.78,96.7,96.76,4800.0,94.0175,94.0953,94.0175,94.0759,4800.0
2014-05-19 12:30:00,96.74,96.77,96.45,96.49,9200.0,94.0564,94.0856,93.7745,93.8134,9200.0
2014-05-19 12:35:00,96.51,96.57,96.33,96.33,11500.0,93.8328,93.8912,93.6578,93.6578,11500.0
2014-05-19 12:40:00,96.33,96.36,96.27,96.31,9800.0,93.6578,93.687,93.5995,93.6384,9800.0
2014-05-19 12:45:00,96.28,96.39,96.28,96.37,19500.0,93.6092,93.7161,93.6092,93.6967,19500.0
2014-05-19 12:50:00,96.35,96.42,96.32,96.34,19300.0,93.6773,93.7453,93.6481,93.6675,19300.0
2014-05-19 12:55:00,96.31,96.42,96.12,96.39,7500.0,93.6384,93.7453,93.4536,93.7161,7500.0
2014-05-19 13:00:00,96.37,96.55,96.33,96.51,7000.0,93.6967,93.8717,93.6578,93.8328,7000.0
2014-05-19 13:05:00,96.46,96.54,96.43,96.43,5300.0,93.7842,93.862,93.755,93.755,5300.0
2014-05-19 13:10:00,96.43,96.51,96.4,96.51,4500.0,93.755,93.8328,93.7259,93.8328,4500.0
2014-05-19 13:15:00,96.54,96.54,96.34,96.45,5500.0,93.862,93.862,93.6675,93.7745,5500.0
2014-05-19 13:20:00,96.41,96.58,96.36,96.49,6000.0,93.7356,93.9009,93.687,93.8134,6000.0
2014-05-19 13:25:00,96.46,96.46,96.31,96.38,12200.0,93.7842,93.7842,93.6384,93.7064,12200.0
2014-05-19 13:30:00,96.37,96.5,96.32,96.37,7500.0,93.6967,93.8231,93.6481,93.6967,7500.0
2014-05-19 13:35:00,96.35,96.44,96.24,96.25,17400.0,93.6773,93.7648,93.5703,93.58,17400.0
2014-05-19 13:40:00,96.24,96.42,96.22,96.35,15500.0,93.5703,93.7453,93.5509,93.6773,15500.0
2014-05-19 13:45:00,96.3,96.34,96.26,96.34,7500.0,93.6286,93.6675,93.5898,93.6675,7500.0
2014-05-19 13:50:00,96.34,96.34,96.12,96.14,14800.0,93.6675,93.6675,93.4536,93.4731,14800.0
2014-05-19 13:55:00,96.1,96.44,96.1,96.44,14200.0,93.4342,93.7648,93.4342,93.7648,14200.0
2014-05-19 14:00:00,96.41,96.52,96.37,96.45,12100.0,93.7356,93.8425,93.6967,93.7745,12100.0
2014-05-19 14:05:00,96.43,96.43,96.24,96.35,7600.0,93.755,93.755,93.5703,93.6773,7600.0
2014-05-19 14:10:00,96.35,96.48,96.33,96.46,6600.0,93.6773,93.8037,93.6578,93.7842,6600.0
2014-05-19 14:15:00,96.5,96.52,96.4,96.41,6400.0,93.8231,93.8425,93.7259,93.7356,6400.0
2014-05-19 14:20:00,96.39,96.55,96.39,96.52,6200.0,93.7161,93.8717,93.7161,93.8425,6200.0
2014-05-19 14:25:00,96.52,96.57,96.38,96.48,6100.0,93.8425,93.8912,93.7064,93.8037,6100.0
2014-05-19 14:30:00,96.45,96.45,96.33,96.36,10700.0,93.7745,93.7745,93.6578,93.687,10700.0
2014-05-19 14:35:00,96.41,96.47,96.4,96.47,7800.0,93.7356,93.7939,93.7259,93.7939,7800.0
2014-05-19 14:40:00,96.48,96.56,96.38,96.4,8200.0,93.8037,93.8814,93.7064,93.7259,8200.0
2014-05-19 14:45:00,96.39,96.6,96.39,96.58,9200.0,93.7161,93.9203,93.7161,93.9009,9200.0
2014-05-19 14:50:00,96.58,96.62,96.44,96.47,12200.0,93.9009,93.9398,93.7648,93.7939,12200.0
2014-05-19 14:55:00,96.44,96.45,96.1,96.19,9500.0,93.7648,93.7745,93.4342,93.5217,9500.0
2014-05-19 15:00:00,96.23,96.41,96.23,96.29,10900.0,93.5606,93.7356,93.5606,93.6189,10900.0
2014-05-19 15:05:00,96.3,96.33,96.26,96.32,8800.0,93.6286,93.6578,93.5898,93.6481,8800.0
2014-05-19 15:10:00,96.31,96.35,96.22,96.24,10800.0,93.6384,93.6773,93.5509,93.5703,10800.0
2014-05-19 15:15:00,96.24,96.37,96.22,96.37,14300.0,93.5703,93.6967,93.5509,93.6967,14300.0
2014-05-19 15:20:00,96.37,96.43,96.31,96.41,13900.0,93.6967,93.755,93.6384,93.7356,13900.0
2014-05-19 15:25:00,96.43,96.54,96.4,96.47,29200.0,93.755,93.862,93.7259,93.7939,29200.0
2014-05-19 15:30:00,96.48,96.77,96.48,96.77,11500.0,93.8037,94.0856,93.8037,94.0856,11500.0
2014-05-19 15:35:00,96.77,96.81,96.64,96.66,13600.0,94.0856,94.1245,93.9592,93.9787,13600.0
2014-05-19 15:40:00,96.67,96.79,96.6,96.6,13700.0,93.9884,94.1051,93.9203,93.9203,13700.0
2014-05-19 15:45:00,96.62,96.74,96.62,96.73,12700.0,93.9398,94.0564,93.9398,94.0467,12700.0
2014-05-19 15:50:00,96.73,96.75,96.7,96.74,25300.0,94.0467,94.0662,94.0175,94.0564,25300.0
2014-05-19 15:55:00,96.74,96.74,96.61,96.61,43200.0,94.0564,94.0564,93.93,93.93,43200.0
2014-05-20 09:30:00,96.52,96.94,96.14,96.23,23100.0,93.8425,94.2509,93.4731,93.5606,23100.0
2014-05-20 09:35:00,96.28,96.42,96.03,96.42,19800.0,93.6092,93.7453,93.3661,93.7453,19800.0
2014-05-20 09:40:00,96.32,96.35,96.05,96.05,41900.0,93.6481,93.6773,93.3856,93.3856,41900.0
2014-05-20 09:45:00,96.07,96.37,96.01,96.11,21300.0,93.405,93.6967,93.3467,93.4439,21300.0
2014-05-20 09:50:00,96.11,96.35,95.95,95.98,32600.0,93.4439,93.6773,93.2884,93.3175,32600.0
2014-05-20 09:55:00,95.98,96.01,95.57,95.78,28000.0,93.3175,93.3467,92.9189,93.1231,28000.0
2014-05-20 10:00:00,95.75,96.12,95.6,96.07,14600.0,93.0939,93.4536,92.9481,93.405,14600.0
2014-05-20 10:05:00,96.04,96.19,95.95,95.96,25900.0,93.3759,93.5217,93.2884,93.2981,25900.0
2014-05-20 10:10:00,95.97,96.34,95.97,96.29,14500.0,93.3078,93.6675,93.3078,93.6189,14500.0
2014-05-20 10:15:00,96.34,96.66,96.34,96.46,27300.0,93.6675,93.9787,93.6675,93.7842,27300.0
2014-05-20 10:20:00,96.38,96.49,96.22,96.22,32400.0,93.7064,93.8134,93.5509,93.5509,32400.0
2014-05-20 10:25:00,96.23,96.45,96.04,96.1,23600.0,93.5606,93.7745,93.3759,93.4342,23600.0
2014-05-20 10:30:00,96.11,96.2,95.96,96.14,13400.0,93.4439,93.5314,93.2981,93.4731,13400.0
2014-05-20 10:35:00,96.16,96.48,96.12,96.21,13100.0,93.4925,93.8037,93.4536,93.5411,13100.0
2014-05-20 10:40:00,96.16,96.43,96.12,96.36,10900.0,93.4925,93.755,93.4536,93.687,10900.0
2014-05-20 10:45:00,96.4,96.4,96.18,96.35,20900.0,93.7259,93.7259,93.512,93.6773,20900.0
2014-05-20 10:50:00,96.3,96.39,96.22,96.34,8600.0,93.6286,93.7161,93.5509,93.6675,8600.0
2014-05-20 10:55:00,96.41,96.81,96.38,96.8,10000.0,93.7356,94.1245,93.7064,94.1148,10000.0
2014-05-20 11:00:00,96.84,97.07,96.79,97.03,8200.0,94.1537,94.3773,94.1051,94.3384,8200.0
2014-05-20 11:05:00,97.04,97.08,96.92,96.93,13100.0,94.3481,94.387,94.2314,94.2412,13100.0
2014-05-20 11:10:00,96.95,97.03,96.88,97.02,9100.0,94.2606,94.3384,94.1926,94.3287,9100.0
2014-05-20 11:15:00,97.03,97.18,96.86,97.01,14100.0,94.3384,94.4842,94.1731,94.3189,14100.0
2014-05-20 11:20:00,97.01,97.05,96.81,96.94,6500.0,94.3189,94.3578,94.1245,94.2509,6500.0
2014-05-20 11:25:00,96.96,97.08,96.82,97.05,25700.0,94.2703,94.387,94.1342,94.3578,25700.0
2014-05-20 11:30:00,96.99,97.23,96.87,97.15,10200.0,94.2995,94.5328,94.1828,94.4551,10200.0
2014-05-20 11:35:00,97.14,97.3,97.14,97.29,10500.0,94.4453,94.6009,94.4453,94.5912,10500.0
2014-05-20 11:40:00,97.26,97.5,97.22,97.42,13600.0,94.562,94.7954,94.5231,94.7176,13600.0
2014-05-20 11:45:00,97.41,97.72,97.41,97.72,16200.0,94.7079,95.0093,94.7079,95.0093,16200.0
2014-05-20 11:50:00,97.68,97.72,97.27,97.29,12000.0,94.9704,95.0093,94.5717,94.5912,12000.0
2014-05-20 11:55:00,97.22,97.4,97.16,97.25,9200.0,94.5231,94.6981,94.4648,94.5523,9200.0
2014-05-20 12:00:00,97.22,97.22,96.57,96.78,12000.0,94.5231,94.5231,93.8912,94.0953,12000.0
2014-05-20 12:05:00,96.72,96.84,96.56,96.74,16100.0,94.037,94.1537,93.8814,94.0564,16100.0
2014-05-20 12:10:00,96.72,96.75,96.23,96.5,11700.0,94.037,94.0662,93.5606,93.8231,11700.0
2014-05-20 12:15:00,96.45,96.73,96.36,96.6,14000.0,93.7745,94.0467,93.687,93.9203,14000.0
2014-05-20 12:20:00,96.6,96.65,96.38,96.54,18900.0,93.9203,93.9689,93.7064,93.862,18900.0
2014-05-20 12:25:00,96.51,96.51,96.18,96.18,7200.0,93.8328,93.8328,93.512,93.512,7200.0
2014-05-20 12:30:00,96.18,96.54,96.18,96.43,12600.0,93.512,93.862,93.512,93.755,12600.0
2014-05-20 12:35:00,96.44,96.54,96.35,96.44,8800.0,93.7648,93.862,93.6773,93.7648,8800.0
2014-05-20 12:40:00,96.4,96.54,96.34,96.54,6500.0,93.7259,93.862,93.6675,93.862,6500.0
2014-05-20 12:45:00,96.55,96.57,96.33,96.35,7800.0,93.8717,93.8912,93.6578,93.6773,7800.0
2014-05-20 12:50:00,96.36,96.6,96.36,96.6,8000.0,93.687,93.9203,93.687,93.9203,8000.0
2014-05-20 12:55:00,96.55,96.6,96.43,96.48,8200.0,93.8717,93.9203,93.755,93.8037,8200.0
2014-05-20 13:00:00,96.43,96.52,96.33,96.5,14700.0,93.755,93.8425,93.6578,93.8231,14700.0
2014-05-20 13:05:00,96.52,96.56,96.3,96.33,12600.0,93.8425,93.8814,93.6286,93.6578,12600.0
2014-05-20 13:10:00,96.29,96.29,95.96,96.0,8900.0,93.6189,93.6189,93.2981,93.337,8900.0
2014-05-20 13:15:00,95.96,95.99,95.61,95.7,37300.0,93.2981,93.3272,92.9578,93.0453,37300.0
2014-05-20 13:20:00,95.76,95.76,95.52,95.7,23800.0,93.1036,93.1036,92.8703,93.0453,23800.0
2014-05-20 13:25:00,95.72,95.97,95.65,95.87,11900.0,93.0647,93.3078,92.9967,93.2106,11900.0
2014-05-20 13:30:00,95.94,96.0,95.86,95.97,14600.0,93.2786,93.337,93.2009,93.3078,14600.0
2014-05-20 13:35:00,95.94,95.95,95.66,95.66,11500.0,93.2786,93.2884,93.0064,93.0064,11500.0
2014-05-20 13:40:00,95.63,95.65,95.4,95.58,15300.0,92.9772,92.9967,92.7536,92.9286,15300.0
2014-05-20 13:45:00,95.58,95.67,95.5,95.54,11100.0,92.9286,93.0161,92.8508,92.8897,11100.0
2014-05-20 13:50:00,95.5,95.58,95.38,95.46,15900.0,92.8508,92.9286,92.7342,92.8119,15900.0
2014-05-20 13:55:00,95.41,95.57,95.35,95.36,9700.0,92.7633,92.9189,92.705,92.7147,9700.0
2014-05-20 14:00:00,95.4,95.75,95.39,95.72,10300.0,92.7536,93.0939,92.7439,93.0647,10300.0
2014-05-20 14:05:00,95.72,95.82,95.68,95.78,8500.0,93.0647,93.162,93.0258,93.1231,8500.0
2014-05-20 14:10:00,95.78,95.81,95.59,95.62,8900.0,93.1231,93.1522,92.9383,92.9675,8900.0
2014-05-20 14:15:00,95.67,95.93,95.62,95.93,9900.0,93.0161,93.2689,92.9675,93.2689,9900.0
2014-05-20 14:20:00,95.86,95.91,95.75,95.81,7400.0,93.2009,93.2495,93.0939,93.1522,7400.0
2014-05-20 14:25:00,95.76,95.79,95.67,95.72,10000.0,93.1036,93.1328,93.0161,93.0647,10000.0
2014-05-20 14:30:00,95.68,95.78,95.64,95.68,8700.0,93.0258,93.1231,92.987,93.0258,8700.0
2014-05-20 14:35:00,95.68,95.69,95.56,95.6,13300.0,93.0258,93.0356,92.9092,92.9481,13300.0
2014-05-20 14:40:00,95.62,95.82,95.62,95.69,12500.0,92.9675,93.162,92.9675,93.0356,12500.0
2014-05-20 14:45:00,95.7,95.91,95.7,95.81,16700.0,93.0453,93.2495,93.0453,93.1522,16700.0
2014-05-20 14:50:00,95.73,95.76,95.64,95.64,10100.0,93.0745,93.1036,92.987,92.987,10100.0
2014-05-20 14:55:00,95.65,95.88,95.65,95.81,17000.0,92.9967,93.2203,92.9967,93.1522,17000.0
2014-05-20 15:00:00,95.83,95.89,95.71,95.89,11300.0,93.1717,93.23,93.055,93.23,11300.0
2014-05-20 15:05:00,95.9,96.11,95.9,96.06,19600.0,93.2397,93.4439,93.2397,93.3953,19600.0
2014-05-20 15:10:00,96.05,96.12,95.98,96.08,21000.0,93.3856,93.4536,93.3175,93.4147,21000.0
2014-05-20 15:15:00,96.1,96.21,96.08,96.15,18800.0,93.4342,93.5411,93.4147,93.4828,18800.0
2014-05-20 15:20:00,96.17,96.18,96.0,96.02,15500.0,93.5023,93.512,93.337,93.3564,15500.0
2014-05-20 15:25:00,96.01,96.26,96.0,96.19,21500.0,93.3467,93.5898,93.337,93.5217,21500.0
2014-05-20 15:30:00,96.17,96.3,96.17,96.28,14900.0,93.5023,93.6286,93.5023,93.6092,14900.0
2014-05-20 15:35:00,96.27,96.66,96.27,96.53,27600.0,93.5995,93.9787,93.5995,93.8523,27600.0
2014-05-20 15:40:00,96.53,96.69,96.53,96.53,19600.0,93.8523,94.0078,93.8523,93.8523,19600.0
2014-05-20 15:45:00,96.53,96.58,96.39,96.48,38700.0,93.8523,93.9009,93.7161,93.8037,38700.0
2014-05-20 15:50:00,96.47,96.51,96.43,96.51,35500.0,93.7939,93.8328,93.755,93.8328,35500.0
2014-05-20 15:55:00,96.5,96.5,96.34,96.39,58000.0,93.8231,93.8231,93.6675,93.7161,58000.0
2014-05-21 09:30:00,96.78,97.42,96.59,97.34,25200.0,94.0953,94.7176,93.9106,94.6398,25200.0
2014-05-21 09:35:00,97.33,98.0,97.33,97.65,40700.0,94.6301,95.2815,94.6301,94.9412,40700.0
2014-05-21 09:40:00,97.61,97.67,97.24,97.42,24300.0,94.9023,94.9606,94.5426,94.7176,24300.0
2014-05-21 09:45:00,97.55,97.88,97.48,97.88,14800.0,94.844,95.1648,94.7759,95.1648,14800.0
2014-05-21 09:50:00,97.88,98.09,97.67,97.95,11600.0,95.1648,95.369,94.9606,95.2329,11600.0
2014-05-21 09:55:00,97.97,97.97,97.67,97.89,20200.0,95.2523,95.2523,94.9606,95.1745,20200.0
2014-05-21 10:00:00,97.76,97.97,97.73,97.87,13400.0,95.0481,95.2523,95.019,95.1551,13400.0
2014-05-21 10:05:00,97.91,98.13,97.88,97.97,63700.0,95.194,95.4079,95.1648,95.2523,63700.0
2014-05-21 10:10:00,98.0,98.4,98.0,98.14,29400.0,95.2815,95.6704,95.2815,95.4176,29400.0
2014-05-21 10:15:00,98.15,98.44,98.15,98.34,18600.0,95.4273,95.7093,95.4273,95.6121,18600.0
2014-05-21 10:20:00,98.31,98.34,97.82,97.87,15900.0,95.5829,95.6121,95.1065,95.1551,15900.0
2014-05-21 10:25:00,97.85,98.16,97.85,98.1,12100.0,95.1356,95.437,95.1356,95.3787,12100.0
2014-05-21 10:30:00,98.14,98.37,98.09,98.26,30200.0,95.4176,95.6412,95.369,95.5343,30200.0
2014-05-21 10:35:00,98.29,98.49,98.29,98.41,14300.0,95.5634,95.7579,95.5634,95.6801,14300.0
2014-05-21 10:40:00,98.42,98.44,98.24,98.4,10900.0,95.6898,95.7093,95.5148,95.6704,10900.0
2014-05-21 10:45:00,98.38,98.38,98.1,98.33,13800.0,95.6509,95.6509,95.3787,95.6023,13800.0
2014-05-21 10:50:00,98.25,98.35,98.03,98.29,41500.0,95.5246,95.6218,95.3107,95.5634,41500.0
2014-05-21 10:55:00,98.29,98.34,97.93,97.99,21100.0,95.5634,95.6121,95.2134,95.2718,21100.0
2014-05-21 11:00:00,97.93,97.93,97.77,97.85,12600.0,95.2134,95.2134,95.0579,95.1356,12600.0
2014-05-21 11:05:00,97.89,97.95,97.74,97.83,17200.0,95.1745,95.2329,95.0287,95.1162,17200.0
2014-05-21 11:10:00,97.8,97.88,97.61,97.87,27000.0,95.087,95.1648,94.9023,95.1551,27000.0
2014-05-21 11:15:00,97.86,97.97,97.62,97.7,12400.0,95.1454,95.2523,94.912,94.9898,12400.0
2014-05-21 11:20:00,97.64,97.78,97.58,97.63,9500.0,94.9315,95.0676,94.8731,94.9218,9500.0
2014-05-21 11:25:00,97.63,97.66,97.2,97.29,22500.0,94.9218,94.9509,94.5037,94.5912,22500.0
2014-05-21 11:30:00,97.38,97.5,97.32,97.42,7400.0,94.6787,94.7954,94.6203,94.7176,7400.0
2014-05-21 11:35:00,97.42,97.58,97.34,97.58,13100.0,94.7176,94.8731,94.6398,94.8731,13100.0
2014-05-21 11:40:00,97.49,97.53,97.21,97.22,8400.0,94.7856,94.8245,94.5134,94.5231,8400.0
2014-05-21 11:45:00,97.22,97.25,96.75,96.81,41200.0,94.5231,94.5523,94.0662,94.1245,41200.0
2014-05-21 11:50:00,96.83,96.93,96.7,96.87,25700.0,94.1439,94.2412,94.0175,94.1828,25700.0
2014-05-21 11:55:00,96.81,97.14,96.75,97.12,9200.0,94.1245,94.4453,94.0662,94.4259,9200.0
2014-05-21 12:00:00,97.14,97.21,97.03,97.07,4600.0,94.4453,94.5134,94.3384,94.3773,4600.0
2014-05-21 12:05:00,97.08,97.25,97.05,97.05,6400.0,94.387,94.5523,94.3578,94.3578,6400.0
2014-05-21 12:10:00,97.02,97.12,96.85,96.96,13600.0,94.3287,94.4259,94.1634,94.2703,13600.0
2014-05-21 12:15:00,96.98,97.14,96.94,96.94,6400.0,94.2898,94.4453,94.2509,94.2509,6400.0
2014-05-21 12:20:00,96.98,97.09,96.98,97.06,3100.0,94.2898,94.3967,94.2898,94.3676,3100.0
2014-05-21 12:25:00,97.09,97.24,97.05,97.21,6500.0,94.3967,94.5426,94.3578,94.5134,6500.0
2014-05-21 12:30:00,97.24,97.42,97.23,97.23,6400.0,94.5426,94.7176,94.5328,94.5328,6400.0
2014-05-21 12:35:00,97.2,97.43,97.2,97.31,6900.0,94.5037,94.7273,94.5037,94.6106,6900.0
2014-05-21 12:40:00,97.37,97.49,97.37,97.41,2500.0,94.669,94.7856,94.669,94.7079,2500.0
2014-05-21 12:45:00,97.38,97.41,97.24,97.36,4100.0,94.6787,94.7079,94.5426,94.6592,4100.0
2014-05-21 12:50:00,97.33,97.57,97.33,97.5,4300.0,94.6301,94.8634,94.6301,94.7954,4300.0
2014-05-21 12:55:00,97.56,97.6,97.46,97.56,3400.0,94.8537,94.8926,94.7565,94.8537,3400.0
2014-05-21 13:00:00,97.6,97.84,97.55,97.8,5700.0,94.8926,95.1259,94.844,95.087,5700.0
2014-05-21 13:05:00,97.8,97.91,97.69,97.7,3500.0,95.087,95.194,94.9801,94.9898,3500.0
2014-05-21 13:10:00,97.77,97.78,97.68,97.68,2500.0,95.0579,95.0676,94.9704,94.9704,2500.0
2014-05-21 13:15:00,97.69,97.78,97.64,97.65,4700.0,94.9801,95.0676,94.9315,94.9412,4700.0
2014-05-21 13:20:00,97.59,97.64,97.55,97.61,1600.0,94.8829,94.9315,94.844,94.9023,1600.0
2014-05-21 13:25:00,97.58,97.58,97.45,97.45,6100.0,94.8731,94.8731,94.7467,94.7467,6100.0
2014-05-21 13:30:00,97.42,97.5,97.34,97.37,11500.0,94.7176,94.7954,94.6398,94.669,11500.0
2014-05-21 13:35:00,97.4,97.4,97.26,97.29,6300.0,94.6981,94.6981,94.562,94.5912,6300.0
2014-05-21 13:40:00,97.3,97.34,97.27,97.32,7400.0,94.6009,94.6398,94.5717,94.6203,7400.0
2014-05-21 13:45:00,97.31,97.31,97.16,97.19,3500.0,94.6106,94.6106,94.4648,94.494,3500.0
2014-05-21 13:50:00,97.19,97.33,97.17,97.32,11800.0,94.494,94.6301,94.4745,94.6203,11800.0
2014-05-21 13:55:00,97.29,97.31,97.23,97.29,9900.0,94.5912,94.6106,94.5328,94.5912,9900.0
2014-05-21 14:00:00,97.3,97.45,97.04,97.34,20800.0,94.6009,94.7467,94.3481,94.6398,20800.0
2014-05-21 14:05:00,97.42,97.5,97.09,97.13,12400.0,94.7176,94.7954,94.3967,94.4356,12400.0
2014-05-21 14:10:00,97.11,97.13,96.82,96.96,11000.0,94.4162,94.4356,94.1342,94.2703,11000.0
2014-05-21 14:15:00,97.0,97.18,96.86,97.15,10800.0,94.3092,94.4842,94.1731,94.4551,10800.0
2014-05-21 14:20:00,97.13,97.26,97.04,97.04,12100.0,94.4356,94.562,94.3481,94.3481,12100.0
2014-05-21 14:25:00,97.13,97.22,97.05,97.2,8900.0,94.4356,94.5231,94.3578,94.5037,8900.0
2014-05-21 14:30:00,97.13,97.3,97.08,97.28,9500.0,94.4356,94.6009,94.387,94.5815,9500.0
2014-05-21 14:35:00,97.26,97.3,97.16,97.21,6700.0,94.562,94.6009,94.4648,94.5134,6700.0
2014-05-21 14:40:00,97.31,97.46,97.31,97.35,17900.0,94.6106,94.7565,94.6106,94.6495,17900.0
2014-05-21 14:45:00,97.33,97.38,97.2,97.27,6700.0,94.6301,94.6787,94.5037,94.5717,6700.0
2014-05-21 14:50:00,97.24,97.33,97.12,97.14,17600.0,94.5426,94.6301,94.4259,94.4453,17600.0
2014-05-21 14:55:00,97.12,97.24,97.09,97.2,6700.0,94.4259,94.5426,94.3967,94.5037,6700.0
2014-05-21 15:00:00,97.18,97.36,97.08,97.2,11800.0,94.4842,94.6592,94.387,94.5037,11800.0
2014-05-21 15:05:00,97.22,97.33,97.15,97.33,8700.0,94.5231,94.6301,94.4551,94.6301,8700.0
2014-05-21 15:10:00,97.38,97.51,97.3,97.3,9200.0,94.6787,94.8051,94.6009,94.6009,9200.0
2014-05-21 15:15:00,97.36,97.66,97.36,97.46,10100.0,94.6592,94.9509,94.6592,94.7565,10100.0
2014-05-21 15:20:00,97.48,97.6,97.35,97.36,16100.0,94.7759,94.8926,94.6495,94.6592,16100.0
2014-05-21 15:25:00,97.4,97.41,97.28,97.37,16000.0,94.6981,94.7079,94.5815,94.669,16000.0
2014-05-21 15:30:00,97.38,97.55,97.38,97.44,32100.0,94.6787,94.844,94.6787,94.737,32100.0
2014-05-21 15:35:00,97.42,97.45,97.27,97.43,31100.0,94.7176,94.7467,94.5717,94.7273,31100.0
2014-05-21 15:40:00,97.43,97.43,97.27,97.28,13700.0,94.7273,94.7273,94.5717,94.5815,13700.0
2014-05-21 15:45:00,97.27,97.27,97.09,97.17,33000.0,94.5717,94.5717,94.3967,94.4745,33000.0
2014-05-21 15:50:00,97.17,97.4,97.16,97.4,33900.0,94.4745,94.6981,94.4648,94.6981,33900.0
2014-05-21 15:55:00,97.4,97.5,97.29,97.49,68400.0,94.6981,94.7954,94.5912,94.7856,68400.0
2014-05-22 09:30:00,97.65,97.67,97.25,97.37,16700.0,94.9412,94.9606,94.5523,94.669,16700.0
2014-05-22 09:35:00,97.44,97.7,97.07,97.7,8300.0,94.737,94.9898,94.3773,94.9898,8300.0
2014-05-22 09:40:00,97.63,98.04,97.36,97.82,23100.0,94.9218,95.3204,94.6592,95.1065,23100.0
2014-05-22 09:45:00,97.93,98.37,97.93,98.32,14900.0,95.2134,95.6412,95.2134,95.5926,14900.0
2014-05-22 09:50:00,98.39,98.6,98.15,98.56,19900.0,95.6607,95.8648,95.4273,95.826,19900.0
2014-05-22 09:55:00,98.61,98.77,98.21,98.51,66200.0,95.8746,96.0301,95.4857,95.7773,66200.0
2014-05-22 10:00:00,98.52,98.57,98.21,98.22,28200.0,95.7871,95.8357,95.4857,95.4954,28200.0
2014-05-22 10:05:00,98.17,98.29,97.91,98.19,39600.0,95.4468,95.5634,95.194,95.4662,39600.0
2014-05-22 10:10:00,98.14,98.4,98.14,98.21,8000.0,95.4176,95.6704,95.4176,95.4857,8000.0
2014-05-22 10:15:00,98.32,98.55,98.32,98.49,7700.0,95.5926,95.8162,95.5926,95.7579,7700.0
2014-05-22 10:20:00,98.47,98.47,98.17,98.35,12300.0,95.7384,95.7384,95.4468,95.6218,12300.0
2014-05-22 10:25:00,98.33,98.43,98.09,98.17,7500.0,95.6023,95.6996,95.369,95.4468,7500.0
2014-05-22 10:30:00,98.21,98.39,98.2,98.32,11300.0,95.4857,95.6607,95.4759,95.5926,11300.0
2014-05-22 10:35:00,98.32,98.4,98.21,98.33,50500.0,95.5926,95.6704,95.4857,95.6023,50500.0
2014-05-22 10:40:00,98.35,98.35,98.15,98.29,37200.0,95.6218,95.6218,95.4273,95.5634,37200.0
2014-05-22 10:45:00,98.3,98.6,98.26,98.6,18400.0,95.5732,95.8648,95.5343,95.8648,18400.0
2014-05-22 10:50:00,98.61,98.72,98.55,98.62,11700.0,95.8746,95.9815,95.8162,95.8843,11700.0
2014-05-22 10:55:00,98.64,98.64,98.44,98.56,17400.0,95.9037,95.9037,95.7093,95.826,17400.0
2014-05-22 11:00:00,98.58,98.61,98.46,98.48,13100.0,95.8454,95.8746,95.7287,95.7482,13100.0
2014-05-22 11:05:00,98.52,98.58,98.44,98.46,7700.0,95.7871,95.8454,95.7093,95.7287,7700.0
2014-05-22 11:10:00,98.5,98.67,98.49,98.67,4800.0,95.7676,95.9329,95.7579,95.9329,4800.0
2014-05-22 11:15:00,98.65,98.73,98.51,98.73,9500.0,95.9135,95.9912,95.7773,95.9912,9500.0
2014-05-22 11:20:00,98.69,98.75,98.59,98.68,10400.0,95.9523,96.0107,95.8551,95.9426,10400.0
2014-05-22 11:25:00,98.68,98.74,98.61,98.65,8600.0,95.9426,96.001,95.8746,95.9135,8600.0
2014-05-22 11:30:00,98.66,98.68,98.51,98.6,53400.0,95.9232,95.9426,95.7773,95.8648,53400.0
2014-05-22 11:35:00,98.58,98.74,98.51,98.61,15500.0,95.8454,96.001,95.7773,95.8746,15500.0
2014-05-22 11:40:00,98.61,98.64,98.27,98.32,12600.0,95.8746,95.9037,95.544,95.5926,12600.0
2014-05-22 11:45:00,98.34,98.75,98.34,98.63,16400.0,95.6121,96.0107,95.6121,95.894,16400.0
2014-05-22 11:50:00,98.61,98.69,98.56,98.66,7200.0,95.8746,95.9523,95.826,95.9232,7200.0
2014-05-22 11:55:00,98.66,98.75,98.66,98.67,6300.0,95.9232,96.0107,95.9232,95.9329,6300.0
2014-05-22 12:00:00,98.63,98.69,98.55,98.58,6500.0,95.894,95.9523,95.8162,95.8454,6500.0
2014-05-22 12:05:00,98.64,98.67,98.47,98.58,6700.0,95.9037,95.9329,95.7384,95.8454,6700.0
2014-05-22 12:10:00,98.56,98.56,98.33,98.4,8100.0,95.826,95.826,95.6023,95.6704,8100.0
2014-05-22 12:15:00,98.34,98.52,98.32,98.44,12100.0,95.6121,95.7871,95.5926,95.7093,12100.0
2014-05-22 12:20:00,98.4,98.56,98.39,98.46,9600.0,95.6704,95.826,95.6607,95.7287,9600.0
2014-05-22 12:25:00,98.44,98.61,98.39,98.58,5300.0,95.7093,95.8746,95.6607,95.8454,5300.0
2014-05-22 12:30:00,98.59,98.6,98.57,98.59,3300.0,95.8551,95.8648,95.8357,95.8551,3300.0
2014-05-22 12:35:00,98.63,98.73,98.59,98.66,11100.0,95.894,95.9912,95.8551,95.9232,11100.0
2014-05-22 12:40:00,98.7,98.82,98.65,98.74,12000.0,95.9621,96.0787,95.9135,96.001,12000.0
2014-05-22 12:45:00,98.75,98.78,98.63,98.63,7500.0,96.0107,96.0398,95.894,95.894,7500.0
2014-05-22 12:50:00,98.6,98.79,98.56,98.75,8000.0,95.8648,96.0496,95.826,96.0107,8000.0
2014-05-22 12:55:00,98.71,98.79,98.62,98.65,4300.0,95.9718,96.0496,95.8843,95.9135,4300.0
2014-05-22 13:00:00,98.66,98.76,98.63,98.76,14200.0,95.9232,96.0204,95.894,96.0204,14200.0
2014-05-22 13:05:00,98.73,98.81,98.7,98.79,9600.0,95.9912,96.069,95.9621,96.0496,9600.0
2014-05-22 13:10:00,98.8,98.82,98.72,98.77,9400.0,96.0593,96.0787,95.9815,96.0301,9400.0
2014-05-22 13:15:00,98.76,98.78,98.68,98.7,2200.0,96.0204,96.0398,95.9426,95.9621,2200.0
2014-05-22 13:20:00,98.67,98.8,98.67,98.74,6000.0,95.9329,96.0593,95.9329,96.001,6000.0
2014-05-22 13:25:00,98.74,98.82,98.72,98.76,6500.0,96.001,96.0787,95.9815,96.0204,6500.0
2014-05-22 13:30:00,98.77,98.81,98.73,98.78,5600.0,96.0301,96.069,95.9912,96.0398,5600.0
2014-05-22 13:35:00,98.76,99.0,98.76,98.98,12800.0,96.0204,96.2537,96.0204,96.2343,12800.0
2014-05-22 13:40:00,98.94,98.98,98.9,98.96,14100.0,96.1954,96.2343,96.1565,96.2149,14100.0
2014-05-22 13:45:00,98.97,98.98,98.83,98.96,11700.0,96.2246,96.2343,96.0885,96.2149,11700.0
2014-05-22 13:50:00,98.93,99.0,98.84,99.0,6700.0,96.1857,96.2537,96.0982,96.2537,6700.0
2014-05-22 13:55:00,98.97,98.99,98.83,98.86,8500.0,96.2246,96.244,96.0885,96.1176,8500.0
2014-05-22 14:00:00,98.84,98.9,98.81,98.88,11600.0,96.0982,96.1565,96.069,96.1371,11600.0
2014-05-22 14:05:00,98.88,98.89,98.77,98.79,22000.0,96.1371,96.1468,96.0301,96.0496,22000.0
2014-05-22 14:10:00,98.78,98.83,98.75,98.76,10000.0,96.0398,96.0885,96.0107,96.0204,10000.0
2014-05-22 14:15:00,98.75,98.81,98.75,98.75,10800.0,96.0107,96.069,96.0107,96.0107,10800.0
2014-05-22 14:20:00,98.76,98.84,98.76,98.83,5900.0,96.0204,96.0982,96.0204,96.0885,5900.0
2014-05-22 14:25:00,98.84,98.94,98.8,98.9,7600.0,96.0982,96.1954,96.0593,96.1565,7600.0
2014-05-22 14:30:00,98.87,98.95,98.87,98.95,8800.0,96.1274,96.2051,96.1274,96.2051,8800.0
2014-05-22 14:35:00,98.93,98.99,98.93,98.97,9200.0,96.1857,96.244,96.1857,96.2246,9200.0
2014-05-22 14:40:00,98.97,99.04,98.93,99.02,12100.0,96.2246,96.2926,96.1857,96.2732,12100.0
2014-05-22 14:45:00,99.02,99.04,98.95,98.99,6400.0,96.2732,96.2926,96.2051,96.244,6400.0
2014-05-22 14:50:00,98.98,99.04,98.94,99.04,5900.0,96.2343,96.2926,96.1954,96.2926,5900.0
2014-05-22 14:55:00,99.02,99.09,99.02,99.03,8700.0,96.2732,96.3413,96.2732,96.2829,8700.0
2014-05-22 15:00:00,99.04,99.04,98.9,98.93,10900.0,96.2926,96.2926,96.1565,96.1857,10900.0
2014-05-22 15:05:00,98.93,98.93,98.75,98.75,11400.0,96.1857,96.1857,96.0107,96.0107,11400.0
2014-05-22 15:10:00,98.76,98.81,98.75,98.8,13700.0,96.0204,96.069,96.0107,96.0593,13700.0
2014-05-22 15:15:00,98.78,98.95,98.75,98.86,8100.0,96.0398,96.2051,96.0107,96.1176,8100.0
2014-05-22 15:20:00,98.87,98.91,98.84,98.86,13300.0,96.1274,96.1662,96.0982,96.1176,13300.0
2014-05-22 15:25:00,98.84,98.85,98.73,98.73,13300.0,96.0982,96.1079,95.9912,95.9912,13300.0
2014-05-22 15:30:00,98.73,98.89,98.72,98.75,11700.0,95.9912,96.1468,95.9815,96.0107,11700.0
2014-05-22 15:35:00,98.79,98.91,98.78,98.89,14600.0,96.0496,96.1662,96.0398,96.1468,14600.0
2014-05-22 15:40:00,98.87,98.89,98.8,98.82,13700.0,96.1274,96.1468,96.0593,96.0787,13700.0
2014-05-22 15:45:00,98.83,98.85,98.78,98.83,30700.0,96.0885,96.1079,96.0398,96.0885,30700.0
2014-05-22 15:50:00,98.82,98.89,98.79,98.81,31900.0,96.0787,96.1468,96.0496,96.069,31900.0
2014-05-22 15:55:00,98.81,98.87,98.69,98.77,112800.0,96.069,96.1274,95.9523,96.0301,112800.0
2014-05-23 09:30:00,98.99,99.09,98.44,98.98,21300.0,96.244,96.3413,95.7093,96.2343,21300.0
2014-05-23 09:35:00,99.06,99.17,98.66,98.69,28200.0,96.3121,96.419,95.9232,95.9523,28200.0
2014-05-23 09:40:00,98.51,98.78,98.27,98.34,11100.0,95.7773,96.0398,95.544,95.6121,11100.0
2014-05-23 09:45:00,98.37,98.62,98.2,98.2,37000.0,95.6412,95.8843,95.4759,95.4759,37000.0
2014-05-23 09:50:00,98.15,98.49,98.0,98.39,15900.0,95.4273,95.7579,95.2815,95.6607,15900.0
2014-05-23 09:55:00,98.4,98.76,98.35,98.75,8600.0,95.6704,96.0204,95.6218,96.0107,8600.0
2014-05-23 10:00:00,98.73,99.16,98.68,99.15,19500.0,95.9912,96.4093,95.9426,96.3996,19500.0
2014-05-23 10:05:00,99.15,99.49,99.07,99.47,35900.0,96.3996,96.7302,96.3218,96.7107,35900.0
2014-05-23 10:10:00,99.47,99.57,99.06,99.35,13600.0,96.7107,96.8079,96.3121,96.594,13600.0
2014-05-23 10:15:00,99.45,99.46,99.18,99.25,7000.0,96.6913,96.701,96.4288,96.4968,7000.0
2014-05-23 10:20:00,99.34,99.34,98.98,99.25,11600.0,96.5843,96.5843,96.2343,96.4968,11600.0
2014-05-23 10:25:00,99.34,99.57,99.18,99.56,40600.0,96.5843,96.8079,96.4288,96.7982,40600.0
2014-05-23 10:30:00,99.57,99.71,99.51,99.71,9900.0,96.8079,96.9441,96.7496,96.9441,9900.0
2014-05-23 10:35:00,99.71,99.71,99.41,99.54,6600.0,96.9441,96.9441,96.6524,96.7788,6600.0
2014-05-23 10:40:00,99.59,99.67,99.44,99.49,18100.0,96.8274,96.9052,96.6815,96.7302,18100.0
2014-05-23 10:45:00,99.49,99.62,99.37,99.56,22400.0,96.7302,96.8565,96.6135,96.7982,22400.0
2014-05-23 10:50:00,99.57,99.59,99.41,99.59,7300.0,96.8079,96.8274,96.6524,96.8274,7300.0
2014-05-23 10:55:00,99.56,99.56,99.41,99.46,6200.0,96.7982,96.7982,96.6524,96.701,6200.0
2014-05-23 11:00:00,99.49,99.52,99.22,99.23,3700.0,96.7302,96.7593,96.4676,96.4774,3700.0
2014-05-23 11:05:00,99.23,99.29,99.11,99.19,12100.0,96.4774,96.5357,96.3607,96.4385,12100.0
2014-05-23 11:10:00,99.19,99.3,99.1,99.21,19800.0,96.4385,96.5454,96.351,96.4579,19800.0
2014-05-23 11:15:00,99.2,99.36,99.17,99.36,4700.0,96.4482,96.6038,96.419,96.6038,4700.0
2014-05-23 11:20:00,99.32,99.37,99.23,99.27,6500.0,96.5649,96.6135,96.4774,96.5163,6500.0
2014-05-23 11:25:00,99.21,99.26,99.08,99.14,7300.0,96.4579,96.5065,96.3315,96.3899,7300.0
2014-05-23 11:30:00,99.13,99.2,99.13,99.15,3200.0,96.3801,96.4482,96.3801,96.3996,3200.0
2014-05-23 11:35:00,99.12,99.3,99.08,99.3,5700.0,96.3704,96.5454,96.3315,96.5454,5700.0
2014-05-23 11:40:00,99.3,99.37,99.21,99.26,22500.0,96.5454,96.6135,96.4579,96.5065,22500.0
2014-05-23 11:45:00,99.25,99.37,99.23,99.31,4700.0,96.4968,96.6135,96.4774,96.5551,4700.0
2014-05-23 11:50:00,99.3,99.39,99.26,99.39,12000.0,96.5454,96.6329,96.5065,96.6329,12000.0
2014-05-23 11:55:00,99.41,99.41,99.17,99.33,6300.0,96.6524,96.6524,96.419,96.5746,6300.0
2014-05-23 12:00:00,99.36,99.5,99.31,99.5,8200.0,96.6038,96.7399,96.5551,96.7399,8200.0
2014-05-23 12:05:00,99.51,99.51,99.4,99.4,6700.0,96.7496,96.7496,96.6427,96.6427,6700.0
2014-05-23 12:10:00,99.37,99.46,99.37,99.43,7600.0,96.6135,96.701,96.6135,96.6718,7600.0
2014-05-23 12:15:00,99.41,99.52,99.35,99.5,14000.0,96.6524,96.7593,96.594,96.7399,14000.0
2014-05-23 12:20:00,99.5,99.52,99.44,99.48,5200.0,96.7399,96.7593,96.6815,96.7204,5200.0
2014-05-23 12:25:00,99.49,99.52,99.36,99.5,12100.0,96.7302,96.7593,96.6038,96.7399,12100.0
2014-05-23 12:30:00,99.51,99.69,99.48,99.63,6400.0,96.7496,96.9246,96.7204,96.8663,6400.0
2014-05-23 12:35:00,99.65,99.7,99.6,99.7,28800.0,96.8857,96.9343,96.8371,96.9343,28800.0
2014-05-23 12:40:00,99.69,99.73,99.68,99.7,6100.0,96.9246,96.9635,96.9149,96.9343,6100.0
2014-05-23 12:45:00,99.71,99.74,99.61,99.61,4000.0,96.9441,96.9732,96.8468,96.8468,4000.0
2014-05-23 12:50:00,99.64,99.74,99.64,99.72,16900.0,96.876,96.9732,96.876,96.9538,16900.0
2014-05-23 12:55:00,99.74,99.75,99.62,99.7,29000.0,96.9732,96.9829,96.8565,96.9343,29000.0
2014-05-23 13:00:00,99.68,99.68,99.5,99.51,8100.0,96.9149,96.9149,96.7399,96.7496,8100.0
2014-05-23 13:05:00,99.51,99.51,99.38,99.4,6300.0,96.7496,96.7496,96.6232,96.6427,6300.0
2014-05-23 13:10:00,99.43,99.43,99.18,99.23,8000.0,96.6718,96.6718,96.4288,96.4774,8000.0
2014-05-23 13:15:00,99.23,99.23,99.13,99.22,7100.0,96.4774,96.4774,96.3801,96.4676,7100.0
2014-05-23 13:20:00,99.25,99.37,99.25,99.32,6500.0,96.4968,96.6135,96.4968,96.5649,6500.0
2014-05-23 13:25:00,99.33,99.41,99.31,99.41,4400.0,96.5746,96.6524,96.5551,96.6524,4400.0
2014-05-23 13:30:00,99.42,99.51,99.42,99.46,5800.0,96.6621,96.7496,96.6621,96.701,5800.0
2014-05-23 13:35:00,99.46,99.46,99.32,99.37,6300.0,96.701,96.701,96.5649,96.6135,6300.0
2014-05-23 13:40:00,99.33,99.33,99.22,99.25,8500.0,96.5746,96.5746,96.4676,96.4968,8500.0
2014-05-23 13:45:00,99.24,99.28,99.18,99.27,9600.0,96.4871,96.526,96.4288,96.5163,9600.0
2014-05-23 13:50:00,99.27,99.3,99.21,99.29,8800.0,96.5163,96.5454,96.4579,96.5357,8800.0
2014-05-23 13:55:00,99.32,99.32,99.22,99.22,4300.0,96.5649,96.5649,96.4676,96.4676,4300.0
2014-05-23 14:00:00,99.24,99.28,99.2,99.28,4300.0,96.4871,96.526,96.4482,96.526,4300.0
2014-05-23 14:05:00,99.26,99.28,99.21,99.23,8300.0,96.5065,96.526,96.4579,96.4774,8300.0
2014-05-23 14:10:00,99.22,99.37,99.21,99.31,10200.0,96.4676,96.6135,96.4579,96.5551,10200.0
2014-05-23 14:15:00,99.31,99.44,99.28,99.44,11100.0,96.5551,96.6815,96.526,96.6815,11100.0
2014-05-23 14:20:00,99.43,99.6,99.42,99.54,59100.0,96.6718,96.8371,96.6621,96.7788,59100.0
2014-05-23 14:25:00,99.55,99.63,99.52,99.57,15900.0,96.7885,96.8663,96.7593,96.8079,15900.0
2014-05-23 14:30:00,99.58,99.73,99.52,99.68,22800.0,96.8177,96.9635,96.7593,96.9149,22800.0
2014-05-23 14:35:00,99.69,99.89,99.68,99.71,21000.0,96.9246,97.1191,96.9149,96.9441,21000.0
2014-05-23 14:40:00,99.74,99.9,99.72,99.81,18300.0,96.9732,97.1288,96.9538,97.0413,18300.0
2014-05-23 14:45:00,99.84,99.89,99.79,99.84,6000.0,97.0704,97.1191,97.0218,97.0704,6000.0
2014-05-23 14:50:00,99.84,99.95,99.84,99.92,8300.0,97.0704,97.1774,97.0704,97.1482,8300.0
2014-05-23 14:55:00,99.9,99.92,99.77,99.8,8800.0,97.1288,97.1482,97.0024,97.0316,8800.0
2014-05-23 15:00:00,99.75,99.82,99.75,99.77,4500.0,96.9829,97.051,96.9829,97.0024,4500.0
2014-05-23 15:05:00,99.76,99.81,99.76,99.81,10600.0,96.9927,97.0413,96.9927,97.0413,10600.0
2014-05-23 15:10:00,99.8,99.88,99.77,99.84,7100.0,97.0316,97.1093,97.0024,97.0704,7100.0
2014-05-23 15:15:00,99.85,99.88,99.82,99.87,7200.0,97.0802,97.1093,97.051,97.0996,7200.0
2014-05-23 15:20:00,99.88,99.94,99.85,99.93,10300.0,97.1093,97.1677,97.0802,97.1579,10300.0
2014-05-23 15:25:00,99.93,99.93,99.82,99.9,10600.0,97.1579,97.1579,97.051,97.1288,10600.0
2014-05-23 15:30:00,99.89,99.92,99.84,99.92,5800.0,97.1191,97.1482,97.0704,97.1482,5800.0
2014-05-23 15:35:00,99.92,99.95,99.91,99.92,12300.0,97.1482,97.1774,97.1385,97.1482,12300.0
2014-05-23 15:40:00,99.92,99.95,99.92,99.92,14700.0,97.1482,97.1774,97.1482,97.1482,14700.0
2014-05-23 15:45:00,99.92,99.93,99.92,99.93,23300.0,97.1482,97.1579,97.1482,97.1579,23300.0
2014-05-23 15:50:00,99.93,99.94,99.91,99.94,31600.0,97.1579,97.1677,97.1385,97.1677,31600.0
2014-05-23 15:55:00,99.93,99.94,99.86,99.89,55100.0,97.1579,97.1677,97.0899,97.1191,55100.0
2014-05-27 09:30:00,101.09,101.69,100.9,101.59,40200.0,98.2858,98.8691,98.101,98.7719,40200.0
2014-05-27 09:35:00,101.61,101.61,100.74,101.17,20000.0,98.7913,98.7913,97.9455,98.3636,20000.0
2014-05-27 09:40:00,101.12,101.5,101.04,101.2,38400.0,98.3149,98.6844,98.2372,98.3927,38400.0
2014-05-27 09:45:00,101.19,101.62,101.18,101.51,27700.0,98.383,98.8011,98.3733,98.6941,27700.0
2014-05-27 09:50:00,101.56,101.56,101.08,101.33,21000.0,98.7427,98.7427,98.276,98.5191,21000.0
2014-05-27 09:55:00,101.3,101.43,101.18,101.27,16300.0,98.4899,98.6163,98.3733,98.4608,16300.0
2014-05-27 10:00:00,101.27,101.62,101.27,101.62,19400.0,98.4608,98.8011,98.4608,98.8011,19400.0
2014-05-27 10:05:00,101.63,102.02,101.57,101.91,61600.0,98.8108,99.19,98.7525,99.083,61600.0
2014-05-27 10:10:00,101.9,102.08,101.59,101.92,103700.0,99.0733,99.2483,98.7719,99.0927,103700.0
2014-05-27 10:15:00,102.0,102.17,101.84,102.17,25900.0,99.1705,99.3358,99.015,99.3358,25900.0
2014-05-27 10:20:00,102.1,102.29,102.1,102.23,36500.0,99.2678,99.4525,99.2678,99.3941,36500.0
2014-05-27 10:25:00,102.23,102.42,102.22,102.25,36900.0,99.3941,99.5789,99.3844,99.4136,36900.0
2014-05-27 10:30:00,102.25,102.36,102.13,102.2,30300.0,99.4136,99.5205,99.2969,99.365,30300.0
2014-05-27 10:35:00,102.18,102.32,102.15,102.15,13500.0,99.3455,99.4817,99.3164,99.3164,13500.0
2014-05-27 10:40:00,102.17,102.33,102.16,102.25,12000.0,99.3358,99.4914,99.3261,99.4136,12000.0
2014-05-27 10:45:00,102.3,102.48,102.17,102.48,14600.0,99.4622,99.6372,99.3358,99.6372,14600.0
2014-05-27 10:50:00,102.38,102.41,101.93,101.94,16000.0,99.54,99.5692,99.1025,99.1122,16000.0
2014-05-27 10:55:00,101.99,102.0,101.79,101.84,9200.0,99.1608,99.1705,98.9664,99.015,9200.0
2014-05-27 11:00:00,101.83,101.91,101.79,101.82,10400.0,99.0052,99.083,98.9664,98.9955,10400.0
2014-05-27 11:05:00,101.79,101.87,101.78,101.86,16800.0,98.9664,99.0441,98.9566,99.0344,16800.0
2014-05-27 11:10:00,101.86,102.01,101.83,101.94,21900.0,99.0344,99.1802,99.0052,99.1122,21900.0
2014-05-27 11:15:00,101.93,101.95,101.82,101.82,12500.0,99.1025,99.1219,98.9955,98.9955,12500.0
2014-05-27 11:20:00,101.81,101.87,101.49,101.54,12500.0,98.9858,99.0441,98.6747,98.7233,12500.0
2014-05-27 11:25:00,101.56,101.58,101.35,101.36,9500.0,98.7427,98.7622,98.5386,98.5483,9500.0
2014-05-27 11:30:00,101.4,101.54,101.35,101.42,11100.0,98.5872,98.7233,98.5386,98.6066,11100.0
2014-05-27 11:35:00,101.46,101.52,101.35,101.43,8000.0,98.6455,98.7038,98.5386,98.6163,8000.0
2014-05-27 11:40:00,101.49,101.52,101.31,101.31,7300.0,98.6747,98.7038,98.4997,98.4997,7300.0
2014-05-27 11:45:00,101.31,101.37,101.25,101.28,4500.0,98.4997,98.558,98.4413,98.4705,4500.0
2014-05-27 11:50:00,101.33,101.35,101.16,101.21,9700.0,98.5191,98.5386,98.3538,98.4024,9700.0
2014-05-27 11:55:00,101.21,101.34,101.13,101.34,6500.0,98.4024,98.5288,98.3247,98.5288,6500.0
2014-05-27 12:00:00,101.31,101.33,101.23,101.23,8300.0,98.4997,98.5191,98.4219,98.4219,8300.0
2014-05-27 12:05:00,101.25,101.49,101.25,101.46,8800.0,98.4413,98.6747,98.4413,98.6455,8800.0
2014-05-27 12:10:00,101.47,101.48,101.39,101.39,3300.0,98.6552,98.665,98.5774,98.5774,3300.0
2014-05-27 12:15:00,101.41,101.42,101.31,101.31,5100.0,98.5969,98.6066,98.4997,98.4997,5100.0
2014-05-27 12:20:00,101.25,101.32,101.02,101.02,12400.0,98.4413,98.5094,98.2177,98.2177,12400.0
2014-05-27 12:25:00,101.01,101.01,100.79,100.9,13400.0,98.208,98.208,97.9941,98.101,13400.0
2014-05-27 12:30:00,100.95,101.05,100.93,101.05,8800.0,98.1497,98.2469,98.1302,98.2469,8800.0
2014-05-27 12:35:00,101.05,101.07,101.0,101.05,5600.0,98.2469,98.2663,98.1983,98.2469,5600.0
2014-05-27 12:40:00,101.07,101.15,100.96,101.11,6700.0,98.2663,98.3441,98.1594,98.3052,6700.0
2014-05-27 12:45:00,101.11,101.16,101.04,101.1,7400.0,98.3052,98.3538,98.2372,98.2955,7400.0
2014-05-27 12:50:00,101.15,101.42,101.11,101.11,23200.0,98.3441,98.6066,98.3052,98.3052,23200.0
2014-05-27 12:55:00,101.16,101.36,101.13,101.33,6100.0,98.3538,98.5483,98.3247,98.5191,6100.0
2014-05-27 13:00:00,101.32,101.32,101.17,101.21,3200.0,98.5094,98.5094,98.3636,98.4024,3200.0
2014-05-27 13:05:00,101.21,101.36,101.13,101.31,9500.0,98.4024,98.5483,98.3247,98.4997,9500.0
2014-05-27 13:10:00,101.3,101.3,101.19,101.24,5800.0,98.4899,98.4899,98.383,98.4316,5800.0
2014-05-27 13:15:00,101.26,101.27,101.16,101.2,7700.0,98.4511,98.4608,98.3538,98.3927,7700.0
2014-05-27 13:20:00,101.18,101.18,100.99,100.99,4000.0,98.3733,98.3733,98.1885,98.1885,4000.0
2014-05-27 13:25:00,101.0,101.05,100.9,100.94,9800.0,98.1983,98.2469,98.101,98.1399,9800.0
2014-05-27 13:30:00,101.01,101.01,100.82,100.87,7300.0,98.208,98.208,98.0233,98.0719,7300.0
2014-05-27 13:35:00,100.87,100.95,100.79,100.84,8500.0,98.0719,98.1497,97.9941,98.0427,8500.0
2014-05-27 13:40:00,100.86,100.9,100.73,100.89,11900.0,98.0622,98.101,97.9358,98.0913,11900.0
2014-05-27 13:45:00,100.92,101.03,100.86,100.95,5700.0,98.1205,98.2274,98.0622,98.1497,5700.0
2014-05-27 13:50:00,100.94,101.01,100.79,100.97,5600.0,98.1399,98.208,97.9941,98.1691,5600.0
2014-05-27 13:55:00,100.99,101.07,100.97,101.05,7200.0,98.1885,98.2663,98.1691,98.2469,7200.0
2014-05-27 14:00:00,101.05,101.11,100.92,100.95,6400.0,98.2469,98.3052,98.1205,98.1497,6400.0
2014-05-27 14:05:00,100.97,100.97,100.73,100.79,9900.0,98.1691,98.1691,97.9358,97.9941,9900.0
2014-05-27 14:10:00,100.78,100.85,100.76,100.81,5700.0,97.9844,98.0524,97.9649,98.0135,5700.0
2014-05-27 14:15:00,100.82,100.98,100.82,100.95,9100.0,98.0233,98.1788,98.0233,98.1497,9100.0
2014-05-27 14:20:00,100.96,101.13,100.96,101.12,8800.0,98.1594,98.3247,98.1594,98.3149,8800.0
2014-05-27 14:25:00,101.11,101.15,101.02,101.05,6800.0,98.3052,98.3441,98.2177,98.2469,6800.0
2014-05-27 14:30:00,101.06,101.06,100.87,100.94,14300.0,98.2566,98.2566,98.0719,98.1399,14300.0
2014-05-27 14:35:00,100.93,100.96,100.87,100.89,6000.0,98.1302,98.1594,98.0719,98.0913,6000.0
2014-05-27 14:40:00,100.91,100.97,100.87,100.92,9900.0,98.1108,98.1691,98.0719,98.1205,9900.0
2014-05-27 14:45:00,100.89,100.9,100.81,100.89,12000.0,98.0913,98.101,98.0135,98.0913,12000.0
2014-05-27 14:50:00,100.9,100.96,100.79,100.84,12000.0,98.101,98.1594,97.9941,98.0427,12000.0
2014-05-27 14:55:00,100.85,100.91,100.83,100.83,5500.0,98.0524,98.1108,98.033,98.033,5500.0
2014-05-27 15:00:00,100.83,100.93,100.83,100.9,13300.0,98.033,98.1302,98.033,98.101,13300.0
2014-05-27 15:05:00,100.91,100.94,100.89,100.93,14300.0,98.1108,98.1399,98.0913,98.1302,14300.0
2014-05-27 15:10:00,100.94,101.0,100.83,100.96,10900.0,98.1399,98.1983,98.033,98.1594,10900.0
2014-05-27 15:15:00,100.99,101.08,100.99,101.06,11200.0,98.1885,98.276,98.1885,98.2566,11200.0
2014-05-27 15:20:00,101.06,101.22,101.06,101.22,11800.0,98.2566,98.4122,98.2566,98.4122,11800.0
2014-05-27 15:25:00,101.21,101.3,101.2,101.26,14300.0,98.4024,98.4899,98.3927,98.4511,14300.0
2014-05-27 15:30:00,101.26,101.26,101.08,101.09,18500.0,98.4511,98.4511,98.276,98.2858,18500.0
2014-05-27 15:35:00,101.09,101.17,101.09,101.17,17200.0,98.2858,98.3636,98.2858,98.3636,17200.0
2014-05-27 15:40:00,101.19,101.28,101.17,101.24,24500.0,98.383,98.4705,98.3636,98.4316,24500.0
2014-05-27 15:45:00,101.25,101.34,101.25,101.3,26900.0,98.4413,98.5288,98.4413,98.4899,26900.0
2014-05-27 15:50:00,101.31,101.34,101.28,101.33,38700.0,98.4997,98.5288,98.4705,98.5191,38700.0
2014-05-27 15:55:00,101.34,101.38,101.11,101.25,85400.0,98.5288,98.5677,98.3052,98.4413,85400.0
2014-05-28 09:30:00,101.27,101.76,101.0,101.0,29600.0,98.4608,98.9372,98.1983,98.1983,29600.0
2014-05-28 09:35:00,101.01,101.16,100.51,100.51,13900.0,98.208,98.3538,97.7219,97.7219,13900.0
2014-05-28 09:40:00,100.5,101.12,100.44,101.12,13300.0,97.7121,98.3149,97.6538,98.3149,13300.0
2014-05-28 09:45:00,101.13,101.26,100.96,101.09,13600.0,98.3247,98.4511,98.1594,98.2858,13600.0
2014-05-28 09:50:00,101.02,101.27,100.83,100.97,13000.0,98.2177,98.4608,98.033,98.1691,13000.0
2014-05-28 09:55:00,100.85,100.91,100.56,100.67,51000.0,98.0524,98.1108,97.7705,97.8774,51000.0
2014-05-28 10:00:00,100.7,100.79,100.4,100.44,50500.0,97.9066,97.9941,97.6149,97.6538,50500.0
2014-05-28 10:05:00,100.44,100.6,100.34,100.39,23400.0,97.6538,97.8094,97.5566,97.6052,23400.0
2014-05-28 10:10:00,100.39,100.45,100.15,100.21,14200.0,97.6052,97.6635,97.3718,97.4302,14200.0
2014-05-28 10:15:00,100.2,100.3,100.1,100.11,7700.0,97.4205,97.5177,97.3232,97.333,7700.0
2014-05-28 10:20:00,100.11,100.45,100.11,100.44,13300.0,97.333,97.6635,97.333,97.6538,13300.0
2014-05-28 10:25:00,100.44,100.59,100.29,100.38,17200.0,97.6538,97.7996,97.508,97.5955,17200.0
2014-05-28 10:30:00,100.33,100.44,100.26,100.33,13200.0,97.5469,97.6538,97.4788,97.5469,13200.0
2014-05-28 10:35:00,100.33,100.45,100.32,100.33,9800.0,97.5469,97.6635,97.5371,97.5469,9800.0
2014-05-28 10:40:00,100.4,100.5,100.27,100.28,6300.0,97.6149,97.7121,97.4885,97.4982,6300.0
2014-05-28 10:45:00,100.3,100.32,100.09,100.32,10500.0,97.5177,97.5371,97.3135,97.5371,10500.0
2014-05-28 10:50:00,100.32,100.38,100.26,100.28,5200.0,97.5371,97.5955,97.4788,97.4982,5200.0
2014-05-28 10:55:00,100.31,100.49,100.31,100.49,6100.0,97.5274,97.7024,97.5274,97.7024,6100.0
2014-05-28 11:00:00,100.48,100.5,100.44,100.47,15100.0,97.6927,97.7121,97.6538,97.683,15100.0
2014-05-28 11:05:00,100.46,100.58,100.39,100.56,16800.0,97.6732,97.7899,97.6052,97.7705,16800.0
2014-05-28 11:10:00,100.6,100.8,100.6,100.77,3800.0,97.8094,98.0038,97.8094,97.9746,3800.0
2014-05-28 11:15:00,100.78,100.91,100.75,100.91,4700.0,97.9844,98.1108,97.9552,98.1108,4700.0
2014-05-28 11:20:00,100.88,100.93,100.84,100.85,2300.0,98.0816,98.1302,98.0427,98.0524,2300.0
2014-05-28 11:25:00,100.88,101.12,100.86,100.99,8400.0,98.0816,98.3149,98.0622,98.1885,8400.0
2014-05-28 11:30:00,101.02,101.23,100.95,101.22,6000.0,98.2177,98.4219,98.1497,98.4122,6000.0
2014-05-28 11:35:00,101.22,101.37,101.12,101.13,4700.0,98.4122,98.558,98.3149,98.3247,4700.0
2014-05-28 11:40:00,101.12,101.12,101.01,101.07,4000.0,98.3149,98.3149,98.208,98.2663,4000.0
2014-05-28 11:45:00,101.04,101.13,100.99,101.02,4900.0,98.2372,98.3247,98.1885,98.2177,4900.0
2014-05-28 11:50:00,101.01,101.06,100.83,100.89,6000.0,98.208,98.2566,98.033,98.0913,6000.0
2014-05-28 11:55:00,100.85,100.99,100.83,100.99,6600.0,98.0524,98.1885,98.033,98.1885,6600.0
2014-05-28 12:00:00,100.99,101.18,100.99,101.11,8600.0,98.1885,98.3733,98.1885,98.3052,8600.0
2014-05-28 12:05:00,101.09,101.31,101.08,101.19,12300.0,98.2858,98.4997,98.276,98.383,12300.0
2014-05-28 12:10:00,101.24,101.24,101.1,101.19,9700.0,98.4316,98.4316,98.2955,98.383,9700.0
2014-05-28 12:15:00,101.19,101.23,101.0,101.15,9900.0,98.383,98.4219,98.1983,98.3441,9900.0
2014-05-28 12:20:00,101.1,101.15,100.99,101.01,8100.0,98.2955,98.3441,98.1885,98.208,8100.0
2014-05-28 12:25:00,101.02,101.09,100.97,100.99,5000.0,98.2177,98.2858,98.1691,98.1885,5000.0
2014-05-28 12:30:00,100.97,101.11,100.97,100.97,8200.0,98.1691,98.3052,98.1691,98.1691,8200.0
2014-05-28 12:35:00,100.99,101.16,100.99,101.16,8300.0,98.1885,98.3538,98.1885,98.3538,8300.0
2014-05-28 12:40:00,101.2,101.24,101.0,101.03,13400.0,98.3927,98.4316,98.1983,98.2274,13400.0
2014-05-28 12:45:00,101.1,101.18,101.03,101.13,7800.0,98.2955,98.3733,98.2274,98.3247,7800.0
2014-05-28 12:50:00,101.16,101.18,101.07,101.18,5800.0,98.3538,98.3733,98.2663,98.3733,5800.0
2014-05-28 12:55:00,101.2,101.26,101.14,101.14,4800.0,98.3927,98.4511,98.3344,98.3344,4800.0
2014-05-28 13:00:00,101.17,101.26,101.12,101.19,5200.0,98.3636,98.4511,98.3149,98.383,5200.0
2014-05-28 13:05:00,101.22,101.22,101.03,101.05,6500.0,98.4122,98.4122,98.2274,98.2469,6500.0
2014-05-28 13:10:00,101.11,101.17,101.01,101.17,10200.0,98.3052,98.3636,98.208,98.3636,10200.0
2014-05-28 13:15:00,101.17,101.2,101.0,101.06,12200.0,98.3636,98.3927,98.1983,98.2566,12200.0
2014-05-28 13:20:00,101.08,101.12,100.97,101.03,7900.0,98.276,98.3149,98.1691,98.2274,7900.0
2014-05-28 13:25:00,100.94,100.98,100.93,100.96,5800.0,98.1399,98.1788,98.1302,98.1594,5800.0
2014-05-28 13:30:00,100.96,101.06,100.91,100.98,10600.0,98.1594,98.2566,98.1108,98.1788,10600.0
2014-05-28 13:35:00,100.98,100.98,100.88,100.89,13700.0,98.1788,98.1788,98.0816,98.0913,13700.0
2014-05-28 13:40:00,100.92,100.95,100.83,100.95,6300.0,98.1205,98.1497,98.033,98.1497,6300.0
2014-05-28 13:45:00,100.95,100.97,100.84,100.84,7200.0,98.1497,98.1691,98.0427,98.0427,7200.0
2014-05-28 13:50:00,100.91,101.0,100.84,100.97,12700.0,98.1108,98.1983,98.0427,98.1691,12700.0
2014-05-28 13:55:00,101.0,101.01,100.96,100.97,4700.0,98.1983,98.208,98.1594,98.1691,4700.0
2014-05-28 14:00:00,100.93,101.01,100.81,100.81,5400.0,98.1302,98.208,98.0135,98.0135,5400.0
2014-05-28 14:05:00,100.8,100.87,100.74,100.87,6600.0,98.0038,98.0719,97.9455,98.0719,6600.0
2014-05-28 14:10:00,100.88,100.9,100.76,100.79,4600.0,98.0816,98.101,97.9649,97.9941,4600.0
2014-05-28 14:15:00,100.81,100.93,100.75,100.87,12000.0,98.0135,98.1302,97.9552,98.0719,12000.0
2014-05-28 14:20:00,100.84,100.97,100.76,100.91,7100.0,98.0427,98.1691,97.9649,98.1108,7100.0
2014-05-28 14:25:00,100.96,100.97,100.86,100.87,5500.0,98.1594,98.1691,98.0622,98.0719,5500.0
2014-05-28 14:30:00,100.85,100.85,100.7,100.79,14800.0,98.0524,98.0524,97.9066,97.9941,14800.0
2014-05-28 14:35:00,100.79,101.08,100.79,101.08,18100.0,97.9941,98.276,97.9941,98.276,18100.0
2014-05-28 14:40:00,101.02,101.02,100.85,100.93,8000.0,98.2177,98.2177,98.0524,98.1302,8000.0
2014-05-28 14:45:00,100.9,100.97,100.82,100.91,5300.0,98.101,98.1691,98.0233,98.1108,5300.0
2014-05-28 14:50:00,100.95,101.0,100.91,100.95,6100.0,98.1497,98.1983,98.1108,98.1497,6100.0
2014-05-28 14:55:00,100.92,100.94,100.86,100.94,6500.0,98.1205,98.1399,98.0622,98.1399,6500.0
2014-05-28 15:00:00,100.89,101.05,100.88,100.95,14300.0,98.0913,98.2469,98.0816,98.1497,14300.0
2014-05-28 15:05:00,100.95,100.98,100.89,100.89,5400.0,98.1497,98.1788,98.0913,98.0913,5400.0
2014-05-28 15:10:00,100.88,100.96,100.87,100.9,6600.0,98.0816,98.1594,98.0719,98.101,6600.0
2014-05-28 15:15:00,100.91,101.03,100.9,100.92,5900.0,98.1108,98.2274,98.101,98.1205,5900.0
2014-05-28 15:20:00,100.92,100.97,100.9,100.91,13700.0,98.1205,98.1691,98.101,98.1108,13700.0
2014-05-28 15:25:00,100.93,101.0,100.92,100.92,13000.0,98.1302,98.1983,98.1205,98.1205,13000.0
2014-05-28 15:30:00,100.9,101.0,100.89,100.98,14500.0,98.101,98.1983,98.0913,98.1788,14500.0
2014-05-28 15:35:00,100.98,100.98,100.93,100.97,19900.0,98.1788,98.1788,98.1302,98.1691,19900.0
2014-05-28 15:40:00,100.96,101.0,100.95,100.98,20900.0,98.1594,98.1983,98.1497,98.1788,20900.0
2014-05-28 15:45:00,101.0,101.05,100.95,100.99,37700.0,98.1983,98.2469,98.1497,98.1885,37700.0
2014-05-28 15:50:00,100.99,101.02,100.87,100.89,36600.0,98.1885,98.2177,98.0719,98.0913,36600.0
2014-05-28 15:55:00,100.89,101.0,100.82,100.92,79600.0,98.0913,98.1983,98.0233,98.1205,79600.0
2014-05-29 09:30:00,101.27,101.39,100.86,101.33,13100.0,98.4608,98.5774,98.0622,98.5191,13100.0
2014-05-29 09:35:00,101.22,101.29,100.69,101.08,7000.0,98.4122,98.4802,97.8969,98.276,7000.0
2014-05-29 09:40:00,101.22,101.32,100.88,101.09,14600.0,98.4122,98.5094,98.0816,98.2858,14600.0
2014-05-29 09:45:00,101.14,101.17,100.7,100.71,7500.0,98.3344,98.3636,97.9066,97.9163,7500.0
2014-05-29 09:50:00,100.71,100.71,100.43,100.56,14100.0,97.9163,97.9163,97.6441,97.7705,14100.0
2014-05-29 09:55:00,100.62,100.93,100.44,100.92,33900.0,97.8288,98.1302,97.6538,98.1205,33900.0
2014-05-29 10:00:00,100.87,100.97,100.6,100.84,6400.0,98.0719,98.1691,97.8094,98.0427,6400.0
2014-05-29 10:05:00,100.71,100.82,100.44,100.52,7400.0,97.9163,98.0233,97.6538,97.7316,7400.0
2014-05-29 10:10:00,100.57,100.64,100.28,100.29,26400.0,97.7802,97.8483,97.4982,97.508,26400.0
2014-05-29 10:15:00,100.29,100.45,100.2,100.41,13400.0,97.508,97.6635,97.4205,97.6246,13400.0
2014-05-29 10:20:00,100.4,100.63,100.37,100.48,8100.0,97.6149,97.8385,97.5857,97.6927,8100.0
2014-05-29 10:25:00,100.46,100.54,100.37,100.47,7000.0,97.6732,97.751,97.5857,97.683,7000.0
2014-05-29 10:30:00,100.53,100.6,100.31,100.45,8900.0,97.7413,97.8094,97.5274,97.6635,8900.0
2014-05-29 10:35:00,100.48,100.64,100.44,100.62,7100.0,97.6927,97.8483,97.6538,97.8288,7100.0
2014-05-29 10:40:00,100.56,100.99,100.52,100.95,8500.0,97.7705,98.1885,97.7316,98.1497,8500.0
2014-05-29 10:45:00,100.97,101.16,100.97,101.12,5900.0,98.1691,98.3538,98.1691,98.3149,5900.0
2014-05-29 10:50:00,101.1,101.2,100.94,101.03,7700.0,98.2955,98.3927,98.1399,98.2274,7700.0
2014-05-29 10:55:00,101.02,101.14,101.0,101.14,5600.0,98.2177,98.3344,98.1983,98.3344,5600.0
2014-05-29 11:00:00,101.09,101.15,100.88,100.94,6900.0,98.2858,98.3441,98.0816,98.1399,6900.0
2014-05-29 11:05:00,100.91,101.02,100.83,100.92,7700.0,98.1108,98.2177,98.033,98.1205,7700.0
2014-05-29 11:10:00,100.93,100.98,100.89,100.98,5600.0,98.1302,98.1788,98.0913,98.1788,5600.0
2014-05-29 11:15:00,100.97,101.14,100.97,101.12,6700.0,98.1691,98.3344,98.1691,98.3149,6700.0
2014-05-29 11:20:00,101.15,101.22,101.13,101.14,8900.0,98.3441,98.4122,98.3247,98.3344,8900.0
2014-05-29 11:25:00,101.21,101.21,101.02,101.03,12300.0,98.4024,98.4024,98.2177,98.2274,12300.0
2014-05-29 11:30:00,101.05,101.23,101.02,101.05,10900.0,98.2469,98.4219,98.2177,98.2469,10900.0
2014-05-29 11:35:00,101.07,101.09,101.01,101.01,6400.0,98.2663,98.2858,98.208,98.208,6400.0
2014-05-29 11:40:00,101.03,101.03,100.75,100.87,15000.0,98.2274,98.2274,97.9552,98.0719,15000.0
2014-05-29 11:45:00,100.86,100.93,100.84,100.9,12300.0,98.0622,98.1302,98.0427,98.101,12300.0
2014-05-29 11:50:00,100.84,100.89,100.75,100.86,5200.0,98.0427,98.0913,97.9552,98.0622,5200.0
2014-05-29 11:55:00,100.87,100.88,100.77,100.77,5000.0,98.0719,98.0816,97.9746,97.9746,5000.0
2014-05-29 12:00:00,100.78,100.94,100.77,100.94,5300.0,97.9844,98.1399,97.9746,98.1399,5300.0
2014-05-29 12:05:00,100.96,101.05,100.94,101.03,3600.0,98.1594,98.2469,98.1399,98.2274,3600.0
2014-05-29 12:10:00,101.05,101.24,101.0,101.03,25200.0,98.2469,98.4316,98.1983,98.2274,25200.0
2014-05-29 12:15:00,101.04,101.04,100.75,100.76,3900.0,98.2372,98.2372,97.9552,97.9649,3900.0
2014-05-29 12:20:00,100.78,100.84,100.69,100.69,7800.0,97.9844,98.0427,97.8969,97.8969,7800.0
2014-05-29 12:25:00,100.69,100.7,100.6,100.69,7800.0,97.8969,97.9066,97.8094,97.8969,7800.0
2014-05-29 12:30:00,100.71,100.81,100.66,100.76,6400.0,97.9163,98.0135,97.8677,97.9649,6400.0
2014-05-29 12:35:00,100.74,100.8,100.71,100.77,2800.0,97.9455,98.0038,97.9163,97.9746,2800.0
2014-05-29 12:40:00,100.8,100.88,100.76,100.85,2900.0,98.0038,98.0816,97.9649,98.0524,2900.0
2014-05-29 12:45:00,100.84,100.86,100.75,100.75,4900.0,98.0427,98.0622,97.9552,97.9552,4900.0
2014-05-29 12:50:00,100.78,100.92,100.78,100.91,3200.0,97.9844,98.1205,97.9844,98.1108,3200.0
2014-05-29 12:55:00,100.91,100.91,100.83,100.84,3600.0,98.1108,98.1108,98.033,98.0427,3600.0
2014-05-29 13:00:00,100.85,100.85,100.75,100.77,7100.0,98.0524,98.0524,97.9552,97.9746,7100.0
2014-05-29 13:05:00,100.74,100.74,100.66,100.72,4500.0,97.9455,97.9455,97.8677,97.926,4500.0
2014-05-29 13:10:00,100.7,100.7,100.51,100.62,5900.0,97.9066,97.9066,97.7219,97.8288,5900.0
2014-05-29 13:15:00,100.62,100.62,100.55,100.55,5100.0,97.8288,97.8288,97.7607,97.7607,5100.0
2014-05-29 13:20:00,100.59,100.59,100.42,100.52,8700.0,97.7996,97.7996,97.6344,97.7316,8700.0
2014-05-29 13:25:00,100.52,100.58,100.48,100.56,5600.0,97.7316,97.7899,97.6927,97.7705,5600.0
2014-05-29 13:30:00,100.62,100.65,100.56,100.63,5200.0,97.8288,97.858,97.7705,97.8385,5200.0
2014-05-29 13:35:00,100.65,100.69,100.62,100.67,8500.0,97.858,97.8969,97.8288,97.8774,8500.0
2014-05-29 13:40:00,100.67,100.77,100.63,100.77,2900.0,97.8774,97.9746,97.8385,97.9746,2900.0
2014-05-29 13:45:00,100.81,100.98,100.81,100.92,3900.0,98.0135,98.1788,98.0135,98.1205,3900.0
2014-05-29 13:50:00,100.92,100.97,100.83,100.97,4100.0,98.1205,98.1691,98.033,98.1691,4100.0
2014-05-29 13:55:00,100.96,101.03,100.9,100.93,5700.0,98.1594,98.2274,98.101,98.1302,5700.0
2014-05-29 14:00:00,100.92,100.97,100.85,100.91,4600.0,98.1205,98.1691,98.0524,98.1108,4600.0
2014-05-29 14:05:00,100.91,101.0,100.87,100.9,5200.0,98.1108,98.1983,98.0719,98.101,5200.0
2014-05-29 14:10:00,100.92,100.94,100.85,100.89,4500.0,98.1205,98.1399,98.0524,98.0913,4500.0
2014-05-29 14:15:00,100.9,101.02,100.87,100.98,2700.0,98.101,98.2177,98.0719,98.1788,2700.0
2014-05-29 14:20:00,100.98,101.0,100.93,101.0,4200.0,98.1788,98.1983,98.1302,98.1983,4200.0
2014-05-29 14:25:00,101.01,101.04,100.94,101.04,12500.0,98.208,98.2372,98.1399,98.2372,12500.0
2014-05-29 14:30:00,101.04,101.07,101.02,101.05,4500.0,98.2372,98.2663,98.2177,98.2469,4500.0
2014-05-29 14:35:00,101.04,101.23,101.04,101.18,11200.0,98.2372,98.4219,98.2372,98.3733,11200.0
2014-05-29 14:40:00,101.18,101.22,101.02,101.16,7100.0,98.3733,98.4122,98.2177,98.3538,7100.0
2014-05-29 14:45:00,101.17,101.31,101.17,101.22,10700.0,98.3636,98.4997,98.3636,98.4122,10700.0
2014-05-29 14:50:00,101.27,101.32,101.18,101.26,8900.0,98.4608,98.5094,98.3733,98.4511,8900.0
2014-05-29 14:55:00,101.24,101.31,101.22,101.27,9200.0,98.4316,98.4997,98.4122,98.4608,9200.0
2014-05-29 15:00:00,101.28,101.34,101.22,101.22,11700.0,98.4705,98.5288,98.4122,98.4122,11700.0
2014-05-29 15:05:00,101.25,101.3,101.17,101.3,12300.0,98.4413,98.4899,98.3636,98.4899,12300.0
2014-05-29 15:10:00,101.3,101.33,101.21,101.28,12000.0,98.4899,98.5191,98.4024,98.4705,12000.0
2014-05-29 15:15:00,101.32,101.38,101.29,101.33,8500.0,98.5094,98.5677,98.4802,98.5191,8500.0
2014-05-29 15:20:00,101.3,101.35,101.29,101.32,11000.0,98.4899,98.5386,98.4802,98.5094,11000.0
2014-05-29 15:25:00,101.34,101.4,101.27,101.31,13600.0,98.5288,98.5872,98.4608,98.4997,13600.0
2014-05-29 15:30:00,101.31,101.37,101.26,101.34,8500.0,98.4997,98.558,98.4511,98.5288,8500.0
2014-05-29 15:35:00,101.35,101.37,101.31,101.34,20300.0,98.5386,98.558,98.4997,98.5288,20300.0
2014-05-29 15:40:00,101.34,101.39,101.34,101.37,25200.0,98.5288,98.5774,98.5288,98.558,25200.0
2014-05-29 15:45:00,101.37,101.42,101.35,101.42,29300.0,98.558,98.6066,98.5386,98.6066,29300.0
2014-05-29 15:50:00,101.42,101.48,101.4,101.4,31300.0,98.6066,98.665,98.5872,98.5872,31300.0
2014-05-29 15:55:00,101.41,101.51,101.41,101.51,30600.0,98.5969,98.6941,98.5969,98.6941,30600.0
2014-05-30 09:30:00,101.63,101.77,101.45,101.57,26400.0,98.8108,98.9469,98.6358,98.7525,26400.0
2014-05-30 09:35:00,101.58,101.62,101.26,101.59,5500.0,98.7622,98.8011,98.4511,98.7719,5500.0
2014-05-30 09:40:00,101.46,101.81,101.4,101.61,13400.0,98.6455,98.9858,98.5872,98.7913,13400.0
2014-05-30 09:45:00,101.77,101.86,101.45,101.48,9600.0,98.9469,99.0344,98.6358,98.665,9600.0
2014-05-30 09:50:00,101.49,101.49,101.27,101.37,14100.0,98.6747,98.6747,98.4608,98.558,14100.0
2014-05-30 09:55:00,101.28,101.31,101.07,101.11,8800.0,98.4705,98.4997,98.2663,98.3052,8800.0
2014-05-30 10:00:00,101.09,101.37,100.57,101.23,66300.0,98.2858,98.558,97.7802,98.4219,66300.0
2014-05-30 10:05:00,101.22,101.3,101.1,101.29,6900.0,98.4122,98.4899,98.2955,98.4802,6900.0
2014-05-30 10:10:00,101.29,101.46,101.23,101.36,5400.0,98.4802,98.6455,98.4219,98.5483,5400.0
2014-05-30 10:15:00,101.35,101.59,101.35,101.36,4700.0,98.5386,98.7719,98.5386,98.5483,4700.0
2014-05-30 10:20:00,101.29,101.32,101.16,101.28,7300.0,98.4802,98.5094,98.3538,98.4705,7300.0
2014-05-30 10:25:00,101.23,101.52,101.19,101.52,22600.0,98.4219,98.7038,98.383,98.7038,22600.0
2014-05-30 10:30:00,101.5,101.76,101.43,101.43,24700.0,98.6844,98.9372,98.6163,98.6163,24700.0
2014-05-30 10:35:00,101.45,101.45,101.19,101.23,8300.0,98.6358,98.6358,98.383,98.4219,8300.0
2014-05-30 10:40:00,101.23,101.3,101.09,101.18,10200.0,98.4219,98.4899,98.2858,98.3733,10200.0
2014-05-30 10:45:00,101.15,101.27,101.1,101.2,5500.0,98.3441,98.4608,98.2955,98.3927,5500.0
2014-05-30 10:50:00,101.18,101.42,101.13,101.3,10000.0,98.3733,98.6066,98.3247,98.4899,10000.0
2014-05-30 10:55:00,101.3,101.3,101.0,101.0,6800.0,98.4899,98.4899,98.1983,98.1983,6800.0
2014-05-30 11:00:00,101.05,101.25,101.05,101.18,4600.0,98.2469,98.4413,98.2469,98.3733,4600.0
2014-05-30 11:05:00,101.18,101.42,101.18,101.27,5600.0,98.3733,98.6066,98.3733,98.4608,5600.0
2014-05-30 11:10:00,101.24,101.37,101.24,101.35,5500.0,98.4316,98.558,98.4316,98.5386,5500.0
2014-05-30 11:15:00,101.36,101.36,101.24,101.27,3600.0,98.5483,98.5483,98.4316,98.4608,3600.0
2014-05-30 11:20:00,101.26,101.31,101.2,101.27,5800.0,98.4511,98.4997,98.3927,98.4608,5800.0
2014-05-30 11:25:00,101.25,101.25,101.08,101.11,5600.0,98.4413,98.4413,98.276,98.3052,5600.0
2014-05-30 11:30:00,101.09,101.13,100.93,100.99,12400.0,98.2858,98.3247,98.1302,98.1885,12400.0
2014-05-30 11:35:00,100.98,101.04,100.91,100.97,14000.0,98.1788,98.2372,98.1108,98.1691,14000.0
2014-05-30 11:40:00,100.92,100.97,100.81,100.97,8300.0,98.1205,98.1691,98.0135,98.1691,8300.0
2014-05-30 11:45:00,100.9,101.16,100.9,101.13,9600.0,98.101,98.3538,98.101,98.3247,9600.0
2014-05-30 11:50:00,101.09,101.11,100.99,101.1,5500.0,98.2858,98.3052,98.1885,98.2955,5500.0
2014-05-30 11:55:00,101.08,101.1,100.97,101.01,5500.0,98.276,98.2955,98.1691,98.208,5500.0
2014-05-30 12:00:00,101.01,101.11,101.01,101.07,6500.0,98.208,98.3052,98.208,98.2663,6500.0
2014-05-30 12:05:00,101.06,101.15,100.93,100.93,4800.0,98.2566,98.3441,98.1302,98.1302,4800.0
2014-05-30 12:10:00,100.97,101.06,100.97,101.04,5600.0,98.1691,98.2566,98.1691,98.2372,5600.0
2014-05-30 12:15:00,101.02,101.08,100.87,101.08,7600.0,98.2177,98.276,98.0719,98.276,7600.0
2014-05-30 12:20:00,101.08,101.16,101.08,101.11,6400.0,98.276,98.3538,98.276,98.3052,6400.0
2014-05-30 12:25:00,101.09,101.09,100.97,101.01,5500.0,98.2858,98.2858,98.1691,98.208,5500.0
2014-05-30 12:30:00,100.97,100.99,100.6,100.6,11100.0,98.1691,98.1885,97.8094,97.8094,11100.0
2014-05-30 12:35:00,100.59,100.6,100.42,100.42,8700.0,97.7996,97.8094,97.6344,97.6344,8700.0
2014-05-30 12:40:00,100.41,100.71,100.31,100.7,8200.0,97.6246,97.9163,97.5274,97.9066,8200.0
2014-05-30 12:45:00,100.75,100.79,100.65,100.66,4000.0,97.9552,97.9941,97.858,97.8677,4000.0
2014-05-30 12:50:00,100.65,100.79,100.65,100.71,14600.0,97.858,97.9941,97.858,97.9163,14600.0
2014-05-30 12:55:00,100.69,100.81,100.6,100.62,9100.0,97.8969,98.0135,97.8094,97.8288,9100.0
2014-05-30 13:00:00,100.62,100.7,100.52,100.67,9000.0,97.8288,97.9066,97.7316,97.8774,9000.0
2014-05-30 13:05:00,100.65,100.86,100.62,100.86,9600.0,97.858,98.0622,97.8288,98.0622,9600.0
2014-05-30 13:10:00,100.81,100.95,100.81,100.88,6000.0,98.0135,98.1497,98.0135,98.0816,6000.0
2014-05-30 13:15:00,100.84,100.85,100.66,100.71,7200.0,98.0427,98.0524,97.8677,97.9163,7200.0
2014-05-30 13:20:00,100.72,100.84,100.72,100.79,4000.0,97.926,98.0427,97.926,97.9941,4000.0
2014-05-30 13:25:00,100.81,100.87,100.7,100.72,7300.0,98.0135,98.0719,97.9066,97.926,7300.0
2014-05-30 13:30:00,100.68,100.78,100.64,100.73,13900.0,97.8871,97.9844,97.8483,97.9358,13900.0
2014-05-30 13:35:00,100.67,100.75,100.58,100.69,10300.0,97.8774,97.9552,97.7899,97.8969,10300.0
2014-05-30 13:40:00,100.7,100.71,100.48,100.48,6500.0,97.9066,97.9163,97.6927,97.6927,6500.0
2014-05-30 13:45:00,100.48,100.78,100.48,100.7,10900.0,97.6927,97.9844,97.6927,97.9066,10900.0
2014-05-30 13:50:00,100.74,100.92,100.72,100.91,6600.0,97.9455,98.1205,97.926,98.1108,6600.0
2014-05-30 13:55:00,100.9,100.94,100.81,100.94,7000.0,98.101,98.1399,98.0135,98.1399,7000.0
2014-05-30 14:00:00,100.91,100.92,100.81,100.84,3900.0,98.1108,98.1205,98.0135,98.0427,3900.0
2014-05-30 14:05:00,100.86,101.1,100.84,101.07,12000.0,98.0622,98.2955,98.0427,98.2663,12000.0
2014-05-30 14:10:00,101.04,101.14,101.04,101.09,6100.0,98.2372,98.3344,98.2372,98.2858,6100.0
2014-05-30 14:15:00,101.04,101.15,100.97,100.97,7700.0,98.2372,98.3441,98.1691,98.1691,7700.0
2014-05-30 14:20:00,101.0,101.07,100.88,100.95,8800.0,98.1983,98.2663,98.0816,98.1497,8800.0
2014-05-30 14:25:00,100.95,101.04,100.91,101.01,9400.0,98.1497,98.2372,98.1108,98.208,9400.0
2014-05-30 14:30:00,101.02,101.02,100.89,100.9,8700.0,98.2177,98.2177,98.0913,98.101,8700.0
2014-05-30 14:35:00,100.89,101.02,100.88,101.02,5400.0,98.0913,98.2177,98.0816,98.2177,5400.0
2014-05-30 14:40:00,101.01,101.12,100.96,100.97,12200.0,98.208,98.3149,98.1594,98.1691,12200.0
2014-05-30 14:45:00,100.98,101.04,100.92,100.96,8100.0,98.1788,98.2372,98.1205,98.1594,8100.0
2014-05-30 14:50:00,100.98,101.0,100.93,100.99,5400.0,98.1788,98.1983,98.1302,98.1885,5400.0
2014-05-30 14:55:00,100.99,100.99,100.76,100.78,12200.0,98.1885,98.1885,97.9649,97.9844,12200.0
2014-05-30 15:00:00,100.74,100.75,100.65,100.75,9900.0,97.9455,97.9552,97.858,97.9552,9900.0
2014-05-30 15:05:00,100.75,100.81,100.71,100.8,11500.0,97.9552,98.0135,97.9163,98.0038,11500.0
2014-05-30 15:10:00,100.82,100.94,100.81,100.94,7500.0,98.0233,98.1399,98.0135,98.1399,7500.0
2014-05-30 15:15:00,100.95,100.97,100.85,100.85,11300.0,98.1497,98.1691,98.0524,98.0524,11300.0
2014-05-30 15:20:00,100.87,100.92,100.73,100.83,24500.0,98.0719,98.1205,97.9358,98.033,24500.0
2014-05-30 15:25:00,100.84,101.03,100.82,101.0,24700.0,98.0427,98.2274,98.0233,98.1983,24700.0
2014-05-30 15:30:00,101.0,101.02,100.94,100.97,22300.0,98.1983,98.2177,98.1399,98.1691,22300.0
2014-05-30 15:35:00,100.97,101.1,100.97,100.97,29300.0,98.1691,98.2955,98.1691,98.1691,29300.0
2014-05-30 15:40:00,100.98,101.07,100.9,101.05,31700.0,98.1788,98.2663,98.101,98.2469,31700.0
2014-05-30 15:45:00,101.04,101.04,100.81,100.88,68900.0,98.2372,98.2372,98.0135,98.0816,68900.0
2014-05-30 15:50:00,100.88,100.89,100.84,100.84,46500.0,98.0816,98.0913,98.0427,98.0427,46500.0
2014-05-30 15:55:00,100.84,101.16,100.84,101.03,154300.0,98.0427,98.3538,98.0427,98.2274,154300.0
2014-06-02 09:30:00,100.77,100.77,100.41,100.55,35400.0,97.9746,97.9746,97.6246,97.7607,35400.0
2014-06-02 09:35:00,100.55,100.56,100.25,100.35,17200.0,97.7607,97.7705,97.4691,97.5663,17200.0
2014-06-02 09:40:00,100.43,100.65,100.3,100.65,7100.0,97.6441,97.858,97.5177,97.858,7100.0
2014-06-02 09:45:00,100.56,100.59,100.06,100.07,7900.0,97.7705,97.7996,97.2843,97.2941,7900.0
2014-06-02 09:50:00,100.07,100.18,99.94,100.18,17500.0,97.2941,97.401,97.1677,97.401,17500.0
2014-06-02 09:55:00,100.18,100.3,99.98,100.24,8000.0,97.401,97.5177,97.2066,97.4593,8000.0
2014-06-02 10:00:00,100.09,100.2,99.66,99.84,26900.0,97.3135,97.4205,96.8954,97.0704,26900.0
2014-06-02 10:05:00,99.76,99.86,99.3,99.36,20900.0,96.9927,97.0899,96.5454,96.6038,20900.0
2014-06-02 10:10:00,99.33,99.9,99.19,99.9,15800.0,96.5746,97.1288,96.4385,97.1288,15800.0
2014-06-02 10:15:00,99.87,100.25,99.81,100.21,7400.0,97.0996,97.4691,97.0413,97.4302,7400.0
2014-06-02 10:20:00,100.23,100.23,100.03,100.04,10600.0,97.4496,97.4496,97.2552,97.2649,10600.0
2014-06-02 10:25:00,100.03,100.19,100.0,100.06,15200.0,97.2552,97.4107,97.226,97.2843,15200.0
2014-06-02 10:30:00,100.06,100.29,100.04,100.14,16700.0,97.2843,97.508,97.2649,97.3621,16700.0
2014-06-02 10:35:00,100.12,100.47,100.12,100.45,6200.0,97.3427,97.683,97.3427,97.6635,6200.0
2014-06-02 10:40:00,100.43,100.43,100.2,100.36,7200.0,97.6441,97.6441,97.4205,97.576,7200.0
2014-06-02 10:45:00,100.29,100.31,100.04,100.05,17200.0,97.508,97.5274,97.2649,97.2746,17200.0
2014-06-02 10:50:00,100.02,100.23,100.0,100.09,17000.0,97.2455,97.4496,97.226,97.3135,17000.0
2014-06-02 10:55:00,100.02,100.17,99.85,100.12,29900.0,97.2455,97.3913,97.0802,97.3427,29900.0
2014-06-02 11:00:00,100.18,100.24,100.1,100.24,12400.0,97.401,97.4593,97.3232,97.4593,12400.0
2014-06-02 11:05:00,100.26,100.54,100.23,100.44,16000.0,97.4788,97.751,97.4496,97.6538,16000.0
2014-06-02 11:10:00,100.5,100.56,100.36,100.38,22500.0,97.7121,97.7705,97.576,97.5955,22500.0
2014-06-02 11:15:00,100.36,100.43,100.31,100.37,4200.0,97.576,97.6441,97.5274,97.5857,4200.0
2014-06-02 11:20:00,100.42,100.5,100.37,100.43,14600.0,97.6344,97.7121,97.5857,97.6441,14600.0
2014-06-02 11:25:00,100.47,100.71,100.29,100.71,13800.0,97.683,97.9163,97.508,97.9163,13800.0
2014-06-02 11:30:00,100.75,100.75,100.44,100.51,12800.0,97.9552,97.9552,97.6538,97.7219,12800.0
2014-06-02 11:35:00,100.51,100.6,100.43,100.6,7000.0,97.7219,97.8094,97.6441,97.8094,7000.0
2014-06-02 11:40:00,100.64,101.0,100.62,100.91,6300.0,97.8483,98.1983,97.8288,98.1108,6300.0
2014-06-02 11:45:00,100.92,101.04,100.85,101.0,13700.0,98.1205,98.2372,98.0524,98.1983,13700.0
2014-06-02 11:50:00,101.03,101.2,101.03,101.09,9000.0,98.2274,98.3927,98.2274,98.2858,9000.0
2014-06-02 11:55:00,101.1,101.2,101.07,101.17,14800.0,98.2955,98.3927,98.2663,98.3636,14800.0
2014-06-02 12:00:00,101.1,101.15,101.05,101.13,6800.0,98.2955,98.3441,98.2469,98.3247,6800.0
2014-06-02 12:05:00,101.18,101.24,101.11,101.22,5200.0,98.3733,98.4316,98.3052,98.4122,5200.0
2014-06-02 12:10:00,101.26,101.39,101.23,101.39,4300.0,98.4511,98.5774,98.4219,98.5774,4300.0
2014-06-02 12:15:00,101.35,101.38,101.24,101.29,10300.0,98.5386,98.5677,98.4316,98.4802,10300.0
2014-06-02 12:20:00,101.28,101.37,101.27,101.28,11300.0,98.4705,98.558,98.4608,98.4705,11300.0
2014-06-02 12:25:00,101.23,101.31,101.23,101.31,3100.0,98.4219,98.4997,98.4219,98.4997,3100.0
2014-06-02 12:30:00,101.27,101.34,101.27,101.34,2500.0,98.4608,98.5288,98.4608,98.5288,2500.0
2014-06-02 12:35:00,101.34,101.39,101.27,101.27,12900.0,98.5288,98.5774,98.4608,98.4608,12900.0
2014-06-02 12:40:00,101.25,101.34,101.25,101.34,1200.0,98.4413,98.5288,98.4413,98.5288,1200.0
2014-06-02 12:45:00,101.39,101.47,101.33,101.41,7300.0,98.5774,98.6552,98.5191,98.5969,7300.0
2014-06-02 12:50:00,101.42,101.44,101.33,101.37,4000.0,98.6066,98.6261,98.5191,98.558,4000.0
2014-06-02 12:55:00,101.36,101.41,101.34,101.4,5200.0,98.5483,98.5969,98.5288,98.5872,5200.0
2014-06-02 13:00:00,101.39,101.49,101.37,101.48,6400.0,98.5774,98.6747,98.558,98.665,6400.0
2014-06-02 13:05:00,101.46,101.49,101.31,101.49,12400.0,98.6455,98.6747,98.4997,98.6747,12400.0
2014-06-02 13:10:00,101.51,101.6,101.49,101.55,14300.0,98.6941,98.7816,98.6747,98.733,14300.0
2014-06-02 13:15:00,101.56,101.65,101.56,101.65,12300.0,98.7427,98.8302,98.7427,98.8302,12300.0
2014-06-02 13:20:00,101.6,101.68,101.45,101.52,15700.0,98.7816,98.8594,98.6358,98.7038,15700.0
2014-06-02 13:25:00,101.52,101.69,101.52,101.55,24900.0,98.7038,98.8691,98.7038,98.733,24900.0
2014-06-02 13:30:00,101.58,101.63,101.38,101.43,19800.0,98.7622,98.8108,98.5677,98.6163,19800.0
2014-06-02 13:35:00,101.47,101.5,101.27,101.31,8100.0,98.6552,98.6844,98.4608,98.4997,8100.0
2014-06-02 13:40:00,101.26,101.45,101.13,101.33,9900.0,98.4511,98.6358,98.3247,98.5191,9900.0
2014-06-02 13:45:00,101.33,101.4,101.26,101.33,5900.0,98.5191,98.5872,98.4511,98.5191,5900.0
2014-06-02 13:50:00,101.3,101.41,101.3,101.4,10200.0,98.4899,98.5969,98.4899,98.5872,10200.0
2014-06-02 13:55:00,101.37,101.48,101.31,101.38,7900.0,98.558,98.665,98.4997,98.5677,7900.0
2014-06-02 14:00:00,101.37,101.51,101.36,101.42,8600.0,98.558,98.6941,98.5483,98.6066,8600.0
2014-06-02 14:05:00,101.39,101.43,101.3,101.42,11500.0,98.5774,98.6163,98.4899,98.6066,11500.0
2014-06-02 14:10:00,101.4,101.54,101.29,101.3,12700.0,98.5872,98.7233,98.4802,98.4899,12700.0
2014-06-02 14:15:00,101.3,101.37,101.14,101.37,6700.0,98.4899,98.558,98.3344,98.558,6700.0
2014-06-02 14:20:00,101.4,101.49,101.37,101.46,9600.0,98.5872,98.6747,98.558,98.6455,9600.0
2014-06-02 14:25:00,101.5,101.64,101.47,101.47,11300.0,98.6844,98.8205,98.6552,98.6552,11300.0
2014-06-02 14:30:00,101.54,101.65,101.48,101.65,6500.0,98.7233,98.8302,98.665,98.8302,6500.0
2014-06-02 14:35:00,101.65,101.67,101.6,101.6,22700.0,98.8302,98.8497,98.7816,98.7816,22700.0
2014-06-02 14:40:00,101.61,101.63,101.52,101.58,6600.0,98.7913,98.8108,98.7038,98.7622,6600.0
2014-06-02 14:45:00,101.58,101.64,101.53,101.64,11300.0,98.7622,98.8205,98.7136,98.8205,11300.0
2014-06-02 14:50:00,101.63,101.73,101.58,101.62,15500.0,98.8108,98.908,98.7622,98.8011,15500.0
2014-06-02 14:55:00,101.59,101.63,101.54,101.59,3500.0,98.7719,98.8108,98.7233,98.7719,3500.0
2014-06-02 15:00:00,101.59,101.6,101.49,101.56,7300.0,98.7719,98.7816,98.6747,98.7427,7300.0
2014-06-02 15:05:00,101.55,101.63,101.48,101.52,12100.0,98.733,98.8108,98.665,98.7038,12100.0
2014-06-02 15:10:00,101.53,101.55,101.27,101.29,13000.0,98.7136,98.733,98.4608,98.4802,13000.0
2014-06-02 15:15:00,101.29,101.47,101.29,101.47,8500.0,98.4802,98.6552,98.4802,98.6552,8500.0
2014-06-02 15:20:00,101.43,101.55,101.4,101.52,7300.0,98.6163,98.733,98.5872,98.7038,7300.0
2014-06-02 15:25:00,101.5,101.51,101.45,101.45,9500.0,98.6844,98.6941,98.6358,98.6358,9500.0
2014-06-02 15:30:00,101.46,101.65,101.45,101.65,13500.0,98.6455,98.8302,98.6358,98.8302,13500.0
2014-06-02 15:35:00,101.64,101.64,101.6,101.64,17400.0,98.8205,98.8205,98.7816,98.8205,17400.0
2014-06-02 15:40:00,101.64,101.66,101.58,101.59,27300.0,98.8205,98.84,98.7622,98.7719,27300.0
2014-06-02 15:45:00,101.61,101.61,101.51,101.54,25900.0,98.7913,98.7913,98.6941,98.7233,25900.0
2014-06-02 15:50:00,101.53,101.55,101.46,101.48,24500.0,98.7136,98.733,98.6455,98.665,24500.0
2014-06-02 15:55:00,101.48,101.55,101.48,101.53,45600.0,98.665,98.733,98.665,98.7136,45600.0
2014-06-03 09:30:00,100.53,101.4,100.53,101.37,38000.0,97.7413,98.5872,97.7413,98.558,38000.0
2014-06-03 09:35:00,101.21,101.49,100.68,101.47,14100.0,98.4024,98.6747,97.8871,98.6552,14100.0
2014-06-03 09:40:00,101.48,101.48,101.25,101.35,20600.0,98.665,98.665,98.4413,98.5386,20600.0
2014-06-03 09:45:00,101.33,101.4,101.27,101.32,10100.0,98.5191,98.5872,98.4608,98.5094,10100.0
2014-06-03 09:50:00,101.32,101.59,101.25,101.42,17400.0,98.5094,98.7719,98.4413,98.6066,17400.0
2014-06-03 09:55:00,101.46,101.73,101.46,101.59,30800.0,98.6455,98.908,98.6455,98.7719,30800.0
2014-06-03 10:00:00,101.71,101.99,101.62,101.8,18000.0,98.8886,99.1608,98.8011,98.9761,18000.0
2014-06-03 10:05:00,101.83,102.0,101.83,101.85,10200.0,99.0052,99.1705,99.0052,99.0247,10200.0
2014-06-03 10:10:00,101.85,101.85,101.61,101.64,13500.0,99.0247,99.0247,98.7913,98.8205,13500.0
2014-06-03 10:15:00,101.7,101.7,101.33,101.37,5500.0,98.8788,98.8788,98.5191,98.558,5500.0
2014-06-03 10:20:00,101.42,101.59,101.33,101.45,33600.0,98.6066,98.7719,98.5191,98.6358,33600.0
2014-06-03 10:25:00,101.46,101.57,101.36,101.38,5700.0,98.6455,98.7525,98.5483,98.5677,5700.0
2014-06-03 10:30:00,101.38,101.64,101.33,101.57,14900.0,98.5677,98.8205,98.5191,98.7525,14900.0
2014-06-03 10:35:00,101.49,101.57,101.39,101.39,7700.0,98.6747,98.7525,98.5774,98.5774,7700.0
2014-06-03 10:40:00,101.37,101.54,101.24,101.24,20800.0,98.558,98.7233,98.4316,98.4316,20800.0
2014-06-03 10:45:00,101.17,101.27,100.81,100.82,18200.0,98.3636,98.4608,98.0135,98.0233,18200.0
2014-06-03 10:50:00,100.82,100.97,100.78,100.82,19400.0,98.0233,98.1691,97.9844,98.0233,19400.0
2014-06-03 10:55:00,100.82,101.21,100.82,101.19,9500.0,98.0233,98.4024,98.0233,98.383,9500.0
2014-06-03 11:00:00,101.23,101.27,101.2,101.24,4100.0,98.4219,98.4608,98.3927,98.4316,4100.0
2014-06-03 11:05:00,101.22,101.24,101.04,101.17,7700.0,98.4122,98.4316,98.2372,98.3636,7700.0
2014-06-03 11:10:00,101.19,101.19,100.99,101.04,10700.0,98.383,98.383,98.1885,98.2372,10700.0
2014-06-03 11:15:00,100.98,101.04,100.9,100.95,5800.0,98.1788,98.2372,98.101,98.1497,5800.0
2014-06-03 11:20:00,100.92,100.97,100.77,100.93,4200.0,98.1205,98.1691,97.9746,98.1302,4200.0
2014-06-03 11:25:00,100.91,100.91,100.66,100.74,3600.0,98.1108,98.1108,97.8677,97.9455,3600.0
2014-06-03 11:30:00,100.74,100.82,100.59,100.68,6200.0,97.9455,98.0233,97.7996,97.8871,6200.0
2014-06-03 11:35:00,100.67,100.68,100.4,100.4,13200.0,97.8774,97.8871,97.6149,97.6149,13200.0
2014-06-03 11:40:00,100.41,100.41,100.15,100.24,10900.0,97.6246,97.6246,97.3718,97.4593,10900.0
2014-06-03 11:45:00,100.25,100.57,100.24,100.45,8600.0,97.4691,97.7802,97.4593,97.6635,8600.0
2014-06-03 11:50:00,100.45,100.63,100.44,100.58,8900.0,97.6635,97.8385,97.6538,97.7899,8900.0
2014-06-03 11:55:00,100.53,100.54,100.34,100.53,10300.0,97.7413,97.751,97.5566,97.7413,10300.0
2014-06-03 12:00:00,100.55,100.83,100.5,100.8,6800.0,97.7607,98.033,97.7121,98.0038,6800.0
2014-06-03 12:05:00,100.8,100.8,100.68,100.74,5500.0,98.0038,98.0038,97.8871,97.9455,5500.0
2014-06-03 12:10:00,100.78,100.81,100.66,100.8,6700.0,97.9844,98.0135,97.8677,98.0038,6700.0
2014-06-03 12:15:00,100.78,100.78,100.66,100.75,5500.0,97.9844,97.9844,97.8677,97.9552,5500.0
2014-06-03 12:20:00,100.77,100.77,100.69,100.71,3200.0,97.9746,97.9746,97.8969,97.9163,3200.0
2014-06-03 12:25:00,100.71,100.71,100.63,100.7,4100.0,97.9163,97.9163,97.8385,97.9066,4100.0
2014-06-03 12:30:00,100.7,100.76,100.67,100.76,1400.0,97.9066,97.9649,97.8774,97.9649,1400.0
2014-06-03 12:35:00,100.76,100.82,100.7,100.82,3400.0,97.9649,98.0233,97.9066,98.0233,3400.0
2014-06-03 12:40:00,100.82,100.87,100.82,100.87,2900.0,98.0233,98.0719,98.0233,98.0719,2900.0
2014-06-03 12:45:00,100.9,100.92,100.85,100.86,1200.0,98.101,98.1205,98.0524,98.0622,1200.0
2014-06-03 12:50:00,100.85,100.93,100.81,100.84,2300.0,98.0524,98.1302,98.0135,98.0427,2300.0
2014-06-03 12:55:00,100.87,100.88,100.8,100.83,4700.0,98.0719,98.0816,98.0038,98.033,4700.0
2014-06-03 13:00:00,100.79,100.85,100.77,100.81,4800.0,97.9941,98.0524,97.9746,98.0135,4800.0
2014-06-03 13:05:00,100.8,100.96,100.8,100.89,4700.0,98.0038,98.1594,98.0038,98.0913,4700.0
2014-06-03 13:10:00,100.91,100.95,100.9,100.94,1500.0,98.1108,98.1497,98.101,98.1399,1500.0
2014-06-03 13:15:00,100.93,100.97,100.88,100.88,4000.0,98.1302,98.1691,98.0816,98.0816,4000.0
2014-06-03 13:20:00,100.9,101.0,100.86,101.0,4400.0,98.101,98.1983,98.0622,98.1983,4400.0
2014-06-03 13:25:00,101.0,101.12,100.98,101.12,3700.0,98.1983,98.3149,98.1788,98.3149,3700.0
2014-06-03 13:30:00,101.12,101.13,101.06,101.1,2800.0,98.3149,98.3247,98.2566,98.2955,2800.0
2014-06-03 13:35:00,101.1,101.1,100.91,100.91,4200.0,98.2955,98.2955,98.1108,98.1108,4200.0
2014-06-03 13:40:00,100.98,101.02,100.94,101.0,7700.0,98.1788,98.2177,98.1399,98.1983,7700.0
2014-06-03 13:45:00,101.01,101.03,100.95,100.96,6900.0,98.208,98.2274,98.1497,98.1594,6900.0
2014-06-03 13:50:00,100.96,101.05,100.93,100.99,4400.0,98.1594,98.2469,98.1302,98.1885,4400.0
2014-06-03 13:55:00,101.04,101.04,100.98,101.0,3100.0,98.2372,98.2372,98.1788,98.1983,3100.0
2014-06-03 14:00:00,101.0,101.04,100.99,101.04,8500.0,98.1983,98.2372,98.1885,98.2372,8500.0
2014-06-03 14:05:00,101.03,101.04,100.99,101.0,6300.0,98.2274,98.2372,98.1885,98.1983,6300.0
2014-06-03 14:10:00,101.01,101.01,100.84,100.9,4600.0,98.208,98.208,98.0427,98.101,4600.0
2014-06-03 14:15:00,100.91,101.05,100.88,100.95,4400.0,98.1108,98.2469,98.0816,98.1497,4400.0
2014-06-03 14:20:00,101.04,101.12,100.98,101.01,11100.0,98.2372,98.3149,98.1788,98.208,11100.0
2014-06-03 14:25:00,101.0,101.02,100.93,101.0,6900.0,98.1983,98.2177,98.1302,98.1983,6900.0
2014-06-03 14:30:00,101.01,101.04,100.95,100.96,4000.0,98.208,98.2372,98.1497,98.1594,4000.0
2014-06-03 14:35:00,101.02,101.02,100.93,100.95,7400.0,98.2177,98.2177,98.1302,98.1497,7400.0
2014-06-03 14:40:00,100.98,101.04,100.95,100.96,9800.0,98.1788,98.2372,98.1497,98.1594,9800.0
2014-06-03 14:45:00,100.98,101.0,100.91,100.91,6700.0,98.1788,98.1983,98.1108,98.1108,6700.0
2014-06-03 14:50:00,100.91,100.95,100.86,100.86,6700.0,98.1108,98.1497,98.0622,98.0622,6700.0
2014-06-03 14:55:00,100.86,100.91,100.8,100.82,5200.0,98.0622,98.1108,98.0038,98.0233,5200.0
2014-06-03 15:00:00,100.82,100.88,100.78,100.78,5200.0,98.0233,98.0816,97.9844,97.9844,5200.0
2014-06-03 15:05:00,100.82,100.92,100.81,100.91,5700.0,98.0233,98.1205,98.0135,98.1108,5700.0
2014-06-03 15:10:00,100.9,100.95,100.9,100.94,10700.0,98.101,98.1497,98.101,98.1399,10700.0
2014-06-03 15:15:00,100.93,101.02,100.92,101.0,7700.0,98.1302,98.2177,98.1205,98.1983,7700.0
2014-06-03 15:20:00,100.99,101.02,100.97,100.99,7700.0,98.1885,98.2177,98.1691,98.1885,7700.0
2014-06-03 15:25:00,101.0,101.02,100.99,100.99,11500.0,98.1983,98.2177,98.1885,98.1885,11500.0
2014-06-03 15:30:00,100.99,101.01,100.97,100.99,12200.0,98.1885,98.208,98.1691,98.1885,12200.0
2014-06-03 15:35:00,100.99,101.01,100.97,101.0,16100.0,98.1885,98.208,98.1691,98.1983,16100.0
2014-06-03 15:40:00,101.0,101.0,100.98,100.99,11300.0,98.1983,98.1983,98.1788,98.1885,11300.0
2014-06-03 15:45:00,100.99,101.03,100.97,101.0,26000.0,98.1885,98.2274,98.1691,98.1983,26000.0
2014-06-03 15:50:00,101.01,101.01,100.98,101.0,28400.0,98.208,98.208,98.1788,98.1983,28400.0
2014-06-03 15:55:00,101.0,101.01,100.95,100.99,60300.0,98.1983,98.208,98.1497,98.1885,60300.0
2014-06-04 09:30:00,101.0,101.45,100.8,101.32,54900.0,98.1983,98.6358,98.0038,98.5094,54900.0
2014-06-04 09:35:00,101.44,101.44,100.83,101.15,14500.0,98.6261,98.6261,98.033,98.3441,14500.0
2014-06-04 09:40:00,101.15,101.19,100.66,101.1,15600.0,98.3441,98.383,97.8677,98.2955,15600.0
2014-06-04 09:45:00,101.1,101.57,100.95,101.41,27300.0,98.2955,98.7525,98.1497,98.5969,27300.0
2014-06-04 09:50:00,101.52,101.81,101.28,101.66,59100.0,98.7038,98.9858,98.4705,98.84,59100.0
2014-06-04 09:55:00,101.71,101.82,101.62,101.62,12000.0,98.8886,98.9955,98.8011,98.8011,12000.0
2014-06-04 10:00:00,101.66,101.93,101.58,101.76,25300.0,98.84,99.1025,98.7622,98.9372,25300.0
2014-06-04 10:05:00,101.83,101.93,101.72,101.9,9800.0,99.0052,99.1025,98.8983,99.0733,9800.0
2014-06-04 10:10:00,101.9,102.09,101.83,102.02,32800.0,99.0733,99.258,99.0052,99.19,32800.0
2014-06-04 10:15:00,102.04,102.06,101.88,101.88,36500.0,99.2094,99.2289,99.0539,99.0539,36500.0
2014-06-04 10:20:00,101.91,101.95,101.59,101.63,18800.0,99.083,99.1219,98.7719,98.8108,18800.0
2014-06-04 10:25:00,101.66,101.66,101.28,101.48,15800.0,98.84,98.84,98.4705,98.665,15800.0
2014-06-04 10:30:00,101.5,101.5,101.13,101.26,35000.0,98.6844,98.6844,98.3247,98.4511,35000.0
2014-06-04 10:35:00,101.34,101.79,101.28,101.75,11800.0,98.5288,98.9664,98.4705,98.9275,11800.0
2014-06-04 10:40:00,101.77,101.78,101.41,101.61,13700.0,98.9469,98.9566,98.5969,98.7913,13700.0
2014-06-04 10:45:00,101.59,101.77,101.49,101.61,12100.0,98.7719,98.9469,98.6747,98.7913,12100.0
2014-06-04 10:50:00,101.62,101.79,101.6,101.76,11100.0,98.8011,98.9664,98.7816,98.9372,11100.0
2014-06-04 10:55:00,101.79,102.0,101.65,102.0,15300.0,98.9664,99.1705,98.8302,99.1705,15300.0
2014-06-04 11:00:00,102.0,102.05,101.88,102.03,8500.0,99.1705,99.2191,99.0539,99.1997,8500.0
2014-06-04 11:05:00,102.02,102.04,101.94,101.94,12600.0,99.19,99.2094,99.1122,99.1122,12600.0
2014-06-04 11:10:00,102.01,102.01,101.91,102.0,10000.0,99.1802,99.1802,99.083,99.1705,10000.0
2014-06-04 11:15:00,101.96,101.99,101.88,101.96,11500.0,99.1316,99.1608,99.0539,99.1316,11500.0
2014-06-04 11:20:00,101.97,102.05,101.97,102.01,29200.0,99.1414,99.2191,99.1414,99.1802,29200.0
2014-06-04 11:25:00,102.0,102.16,101.99,102.08,17900.0,99.1705,99.3261,99.1608,99.2483,17900.0
2014-06-04 11:30:00,102.12,102.16,102.08,102.11,11400.0,99.2872,99.3261,99.2483,99.2775,11400.0
2014-06-04 11:35:00,102.11,102.18,102.09,102.16,13300.0,99.2775,99.3455,99.258,99.3261,13300.0
2014-06-04 11:40:00,102.15,102.18,102.11,102.18,13700.0,99.3164,99.3455,99.2775,99.3455,13700.0
2014-06-04 11:45:00,102.16,102.18,101.95,101.99,14700.0,99.3261,99.3455,99.1219,99.1608,14700.0
2014-06-04 11:50:00,101.97,102.05,101.94,102.0,8400.0,99.1414,99.2191,99.1122,99.1705,8400.0
2014-06-04 11:55:00,102.0,102.04,101.94,101.94,7800.0,99.1705,99.2094,99.1122,99.1122,7800.0
2014-06-04 12:00:00,101.99,102.07,101.99,102.0,12700.0,99.1608,99.2386,99.1608,99.1705,12700.0
2014-06-04 12:05:00,102.03,102.03,101.96,101.97,19700.0,99.1997,99.1997,99.1316,99.1414,19700.0
2014-06-04 12:10:00,101.98,102.03,101.98,102.01,11000.0,99.1511,99.1997,99.1511,99.1802,11000.0
2014-06-04 12:15:00,102.01,102.02,101.98,102.02,8400.0,99.1802,99.19,99.1511,99.19,8400.0
2014-06-04 12:20:00,102.0,102.03,101.93,102.0,15300.0,99.1705,99.1997,99.1025,99.1705,15300.0
2014-06-04 12:25:00,102.02,102.04,102.0,102.02,15400.0,99.19,99.2094,99.1705,99.19,15400.0
2014-06-04 12:30:00,102.02,102.07,101.96,102.06,10200.0,99.19,99.2386,99.1316,99.2289,10200.0
2014-06-04 12:35:00,102.05,102.08,102.03,102.05,7000.0,99.2191,99.2483,99.1997,99.2191,7000.0
2014-06-04 12:40:00,102.05,102.06,102.0,102.02,14600.0,99.2191,99.2289,99.1705,99.19,14600.0
2014-06-04 12:45:00,102.02,102.04,101.97,101.98,12800.0,99.19,99.2094,99.1414,99.1511,12800.0
2014-06-04 12:50:00,102.0,102.03,101.97,102.0,11300.0,99.1705,99.1997,99.1414,99.1705,11300.0
2014-06-04 12:55:00,102.02,102.03,101.92,101.92,10800.0,99.19,99.1997,99.0927,99.0927,10800.0
2014-06-04 13:00:00,101.91,102.02,101.88,102.01,7000.0,99.083,99.19,99.0539,99.1802,7000.0
2014-06-04 13:05:00,102.0,102.04,101.94,101.94,6900.0,99.1705,99.2094,99.1122,99.1122,6900.0
2014-06-04 13:10:00,101.95,102.02,101.92,101.96,6600.0,99.1219,99.19,99.0927,99.1316,6600.0
2014-06-04 13:15:00,102.0,102.03,101.95,102.01,9200.0,99.1705,99.1997,99.1219,99.1802,9200.0
2014-06-04 13:20:00,101.99,102.1,101.96,102.08,10500.0,99.1608,99.2678,99.1316,99.2483,10500.0
2014-06-04 13:25:00,102.08,102.26,102.06,102.23,12500.0,99.2483,99.4233,99.2289,99.3941,12500.0
2014-06-04 13:30:00,102.2,102.24,102.09,102.16,12600.0,99.365,99.4039,99.258,99.3261,12600.0
2014-06-04 13:35:00,102.2,102.36,102.2,102.34,5800.0,99.365,99.5205,99.365,99.5011,5800.0
2014-06-04 13:40:00,102.38,102.41,102.35,102.41,8300.0,99.54,99.5692,99.5108,99.5692,8300.0
2014-06-04 13:45:00,102.42,102.44,102.22,102.26,17300.0,99.5789,99.5983,99.3844,99.4233,17300.0
2014-06-04 13:50:00,102.24,102.24,102.13,102.17,9700.0,99.4039,99.4039,99.2969,99.3358,9700.0
2014-06-04 13:55:00,102.15,102.26,102.15,102.26,9300.0,99.3164,99.4233,99.3164,99.4233,9300.0
2014-06-04 14:00:00,102.26,102.27,102.21,102.22,8400.0,99.4233,99.433,99.3747,99.3844,8400.0
2014-06-04 14:05:00,102.22,102.33,102.14,102.27,12500.0,99.3844,99.4914,99.3066,99.433,12500.0
2014-06-04 14:10:00,102.28,102.35,102.25,102.34,12800.0,99.4428,99.5108,99.4136,99.5011,12800.0
2014-06-04 14:15:00,102.33,102.35,102.29,102.32,18700.0,99.4914,99.5108,99.4525,99.4817,18700.0
2014-06-04 14:20:00,102.33,102.33,102.15,102.24,13200.0,99.4914,99.4914,99.3164,99.4039,13200.0
2014-06-04 14:25:00,102.23,102.29,102.16,102.26,8700.0,99.3941,99.4525,99.3261,99.4233,8700.0
2014-06-04 14:30:00,102.27,102.31,102.14,102.26,10800.0,99.433,99.4719,99.3066,99.4233,10800.0
2014-06-04 14:35:00,102.26,102.29,102.21,102.27,8300.0,99.4233,99.4525,99.3747,99.433,8300.0
2014-06-04 14:40:00,102.28,102.3,102.21,102.21,9600.0,99.4428,99.4622,99.3747,99.3747,9600.0
2014-06-04 14:45:00,102.22,102.25,102.01,102.06,13200.0,99.3844,99.4136,99.1802,99.2289,13200.0
2014-06-04 14:50:00,102.05,102.13,102.01,102.12,7600.0,99.2191,99.2969,99.1802,99.2872,7600.0
2014-06-04 14:55:00,102.12,102.14,101.9,101.94,15600.0,99.2872,99.3066,99.0733,99.1122,15600.0
2014-06-04 15:00:00,101.91,101.95,101.9,101.91,8000.0,99.083,99.1219,99.0733,99.083,8000.0
2014-06-04 15:05:00,101.91,101.95,101.91,101.95,14000.0,99.083,99.1219,99.083,99.1219,14000.0
2014-06-04 15:10:00,101.95,101.95,101.92,101.95,19900.0,99.1219,99.1219,99.0927,99.1219,19900.0
2014-06-04 15:15:00,101.97,102.0,101.94,101.97,12000.0,99.1414,99.1705,99.1122,99.1414,12000.0
2014-06-04 15:20:00,101.97,102.12,101.96,102.06,11900.0,99.1414,99.2872,99.1316,99.2289,11900.0
2014-06-04 15:25:00,102.11,102.23,102.11,102.23,13500.0,99.2775,99.3941,99.2775,99.3941,13500.0
2014-06-04 15:30:00,102.24,102.27,102.14,102.15,24400.0,99.4039,99.433,99.3066,99.3164,24400.0
2014-06-04 15:35:00,102.14,102.21,102.14,102.2,20500.0,99.3066,99.3747,99.3066,99.365,20500.0
2014-06-04 15:40:00,102.19,102.2,102.17,102.18,19300.0,99.3553,99.365,99.3358,99.3455,19300.0
2014-06-04 15:45:00,102.17,102.18,102.1,102.11,27300.0,99.3358,99.3455,99.2678,99.2775,27300.0
2014-06-04 15:50:00,102.11,102.16,102.1,102.1,40200.0,99.2775,99.3261,99.2678,99.2678,40200.0
2014-06-04 15:55:00,102.09,102.26,102.09,102.22,51300.0,99.258,99.4233,99.258,99.3844,51300.0
2014-06-05 09:30:00,103.04,104.47,103.0,104.32,88400.0,100.1817,101.572,100.1428,101.4262,88400.0
2014-06-05 09:35:00,104.34,104.44,103.93,104.1,21200.0,101.4456,101.5428,101.047,101.2123,21200.0
2014-06-05 09:40:00,104.08,104.08,103.28,103.92,55100.0,101.1928,101.1928,100.415,101.0373,55100.0
2014-06-05 09:45:00,103.84,104.48,103.83,104.38,31800.0,100.9595,101.5817,100.9498,101.4845,31800.0
2014-06-05 09:50:00,104.25,104.59,104.04,104.04,31000.0,101.3581,101.6887,101.1539,101.1539,31000.0
2014-06-05 09:55:00,104.06,104.38,103.95,104.29,61100.0,101.1734,101.4845,101.0664,101.397,61100.0
2014-06-05 10:00:00,104.41,104.64,104.17,104.24,33200.0,101.5137,101.7373,101.2803,101.3484,33200.0
2014-06-05 10:05:00,104.2,104.37,104.02,104.06,22600.0,101.3095,101.4748,101.1345,101.1734,22600.0
2014-06-05 10:10:00,104.02,104.07,103.79,103.93,27900.0,101.1345,101.1831,100.9109,101.047,27900.0
2014-06-05 10:15:00,103.95,104.2,103.82,104.14,12600.0,101.0664,101.3095,100.94,101.2512,12600.0
2014-06-05 10:20:00,104.12,104.37,104.09,104.26,22200.0,101.2317,101.4748,101.2026,101.3678,22200.0
2014-06-05 10:25:00,104.31,104.55,104.18,104.53,30400.0,101.4164,101.6498,101.2901,101.6303,30400.0
2014-06-05 10:30:00,104.5,104.56,104.32,104.41,34200.0,101.6012,101.6595,101.4262,101.5137,34200.0
2014-06-05 10:35:00,104.4,104.53,104.32,104.45,42200.0,101.504,101.6303,101.4262,101.5526,42200.0
2014-06-05 10:40:00,104.44,104.66,104.33,104.58,18200.0,101.5428,101.7567,101.4359,101.679,18200.0
2014-06-05 10:45:00,104.58,104.59,104.38,104.5,7100.0,101.679,101.6887,101.4845,101.6012,7100.0
2014-06-05 10:50:00,104.45,104.5,104.37,104.39,8900.0,101.5526,101.6012,101.4748,101.4942,8900.0
2014-06-05 10:55:00,104.34,104.46,104.33,104.46,8500.0,101.4456,101.5623,101.4359,101.5623,8500.0
2014-06-05 11:00:00,104.44,104.47,104.39,104.45,11100.0,101.5428,101.572,101.4942,101.5526,11100.0
2014-06-05 11:05:00,104.46,104.57,104.44,104.55,24600.0,101.5623,101.6692,101.5428,101.6498,24600.0
2014-06-05 11:10:00,104.57,104.8,104.55,104.66,18700.0,101.6692,101.8929,101.6498,101.7567,18700.0
2014-06-05 11:15:00,104.66,105.14,104.64,105.14,26100.0,101.7567,102.2234,101.7373,102.2234,26100.0
2014-06-05 11:20:00,105.14,105.45,105.07,105.45,38500.0,102.2234,102.5248,102.1554,102.5248,38500.0
2014-06-05 11:25:00,105.41,105.57,105.32,105.36,15000.0,102.4859,102.6415,102.3984,102.4373,15000.0
2014-06-05 11:30:00,105.37,105.75,105.36,105.74,23100.0,102.447,102.8165,102.4373,102.8068,23100.0
2014-06-05 11:35:00,105.75,105.77,105.6,105.63,24200.0,102.8165,102.8359,102.6707,102.6998,24200.0
2014-06-05 11:40:00,105.63,105.67,105.59,105.59,17100.0,102.6998,102.7387,102.6609,102.6609,17100.0
2014-06-05 11:45:00,105.62,105.82,105.59,105.78,34800.0,102.6901,102.8846,102.6609,102.8457,34800.0
2014-06-05 11:50:00,105.75,105.98,105.72,105.94,23000.0,102.8165,103.0401,102.7873,103.0012,23000.0
2014-06-05 11:55:00,105.95,106.24,105.9,106.2,34300.0,103.011,103.2929,102.9623,103.254,34300.0
2014-06-05 12:00:00,106.22,106.3,105.97,106.26,30900.0,103.2735,103.3512,103.0304,103.3124,30900.0
2014-06-05 12:05:00,106.22,106.25,105.9,105.96,34400.0,103.2735,103.3026,102.9623,103.0207,34400.0
2014-06-05 12:10:00,105.96,106.04,105.91,105.97,16100.0,103.0207,103.0985,102.9721,103.0304,16100.0
2014-06-05 12:15:00,106.02,106.13,105.95,106.02,8500.0,103.079,103.186,103.011,103.079,8500.0
2014-06-05 12:20:00,106.03,106.16,105.93,106.11,9700.0,103.0887,103.2151,102.9915,103.1665,9700.0
2014-06-05 12:25:00,106.13,106.17,105.98,105.98,8200.0,103.186,103.2249,103.0401,103.0401,8200.0
2014-06-05 12:30:00,105.99,106.18,105.99,106.14,9800.0,103.0498,103.2346,103.0498,103.1957,9800.0
2014-06-05 12:35:00,106.15,106.23,106.0,106.01,12700.0,103.2054,103.2832,103.0596,103.0693,12700.0
2014-06-05 12:40:00,106.0,106.1,105.98,106.0,12600.0,103.0596,103.1568,103.0401,103.0596,12600.0
2014-06-05 12:45:00,105.98,105.99,105.69,105.8,9800.0,103.0401,103.0498,102.7582,102.8651,9800.0
2014-06-05 12:50:00,105.75,105.93,105.75,105.93,13600.0,102.8165,102.9915,102.8165,102.9915,13600.0
2014-06-05 12:55:00,105.88,105.88,105.72,105.74,6100.0,102.9429,102.9429,102.7873,102.8068,6100.0
2014-06-05 13:00:00,105.75,105.9,105.73,105.88,21100.0,102.8165,102.9623,102.7971,102.9429,21100.0
2014-06-05 13:05:00,105.9,106.02,105.88,105.99,7200.0,102.9623,103.079,102.9429,103.0498,7200.0
2014-06-05 13:10:00,106.0,106.16,105.98,106.16,12800.0,103.0596,103.2151,103.0401,103.2151,12800.0
2014-06-05 13:15:00,106.16,106.21,106.13,106.19,7600.0,103.2151,103.2637,103.186,103.2443,7600.0
2014-06-05 13:20:00,106.2,106.23,106.14,106.16,10600.0,103.254,103.2832,103.1957,103.2151,10600.0
2014-06-05 13:25:00,106.16,106.16,106.01,106.12,10600.0,103.2151,103.2151,103.0693,103.1762,10600.0
2014-06-05 13:30:00,106.12,106.19,106.08,106.13,8100.0,103.1762,103.2443,103.1373,103.186,8100.0
2014-06-05 13:35:00,106.16,106.23,106.13,106.19,20700.0,103.2151,103.2832,103.186,103.2443,20700.0
2014-06-05 13:40:00,106.18,106.21,106.09,106.12,13200.0,103.2346,103.2637,103.1471,103.1762,13200.0
2014-06-05 13:45:00,106.11,106.2,106.11,106.13,6700.0,103.1665,103.254,103.1665,103.186,6700.0
2014-06-05 13:50:00,106.15,106.49,106.15,106.47,26200.0,103.2054,103.536,103.2054,103.5165,26200.0
2014-06-05 13:55:00,106.42,106.71,106.42,106.71,22100.0,103.4679,103.7499,103.4679,103.7499,22100.0
2014-06-05 14:00:00,106.72,106.73,106.5,106.54,25700.0,103.7596,103.7693,103.5457,103.5846,25700.0
2014-06-05 14:05:00,106.51,106.52,106.36,106.42,9200.0,103.5554,103.5651,103.4096,103.4679,9200.0
2014-06-05 14:10:00,106.44,106.55,106.42,106.47,9300.0,103.4874,103.5943,103.4679,103.5165,9300.0
2014-06-05 14:15:00,106.47,106.5,106.33,106.33,14200.0,103.5165,103.5457,103.3804,103.3804,14200.0
2014-06-05 14:20:00,106.32,106.52,106.29,106.52,8800.0,103.3707,103.5651,103.3415,103.5651,8800.0
2014-06-05 14:25:00,106.51,106.62,106.46,106.56,24200.0,103.5554,103.6624,103.5068,103.604,24200.0
2014-06-05 14:30:00,106.6,106.6,106.54,106.58,14200.0,103.6429,103.6429,103.5846,103.6235,14200.0
2014-06-05 14:35:00,106.58,106.6,106.43,106.48,18400.0,103.6235,103.6429,103.4776,103.5263,18400.0
2014-06-05 14:40:00,106.45,106.58,106.39,106.55,8900.0,103.4971,103.6235,103.4387,103.5943,8900.0
2014-06-05 14:45:00,106.58,106.58,106.42,106.44,11900.0,103.6235,103.6235,103.4679,103.4874,11900.0
2014-06-05 14:50:00,106.43,106.49,106.3,106.33,14900.0,103.4776,103.536,103.3512,103.3804,14900.0
2014-06-05 14:55:00,106.32,106.34,106.18,106.18,20600.0,103.3707,103.3901,103.2346,103.2346,20600.0
2014-06-05 15:00:00,106.18,106.28,106.1,106.27,25500.0,103.2346,103.3318,103.1568,103.3221,25500.0
2014-06-05 15:05:00,106.27,106.34,106.27,106.28,18100.0,103.3221,103.3901,103.3221,103.3318,18100.0
2014-06-05 15:10:00,106.28,106.34,106.02,106.02,18600.0,103.3318,103.3901,103.079,103.079,18600.0
2014-06-05 15:15:00,106.09,106.18,106.02,106.18,10500.0,103.1471,103.2346,103.079,103.2346,10500.0
2014-06-05 15:20:00,106.18,106.21,106.03,106.06,19500.0,103.2346,103.2637,103.0887,103.1179,19500.0
2014-06-05 15:25:00,106.04,106.1,106.03,106.04,16800.0,103.0985,103.1568,103.0887,103.0985,16800.0
2014-06-05 15:30:00,106.04,106.08,106.0,106.07,18300.0,103.0985,103.1373,103.0596,103.1276,18300.0
2014-06-05 15:35:00,106.07,106.15,106.02,106.04,34500.0,103.1276,103.2054,103.079,103.0985,34500.0
2014-06-05 15:40:00,106.05,106.05,105.95,105.96,16400.0,103.1082,103.1082,103.011,103.0207,16400.0
2014-06-05 15:45:00,105.97,105.99,105.83,105.83,31400.0,103.0304,103.0498,102.8943,102.8943,31400.0
2014-06-05 15:50:00,105.83,106.0,105.83,105.96,33500.0,102.8943,103.0596,102.8943,103.0207,33500.0
2014-06-05 15:55:00,105.96,105.97,105.9,105.96,56900.0,103.0207,103.0304,102.9623,103.0207,56900.0
2014-06-06 09:30:00,105.77,106.25,105.33,105.54,43400.0,102.8359,103.3026,102.4082,102.6123,43400.0
2014-06-06 09:35:00,105.53,105.89,105.12,105.6,39100.0,102.6026,102.9526,102.204,102.6707,39100.0
2014-06-06 09:40:00,105.6,106.43,105.6,106.07,65200.0,102.6707,103.4776,102.6707,103.1276,65200.0
2014-06-06 09:45:00,106.03,106.23,105.95,106.2,23900.0,103.0887,103.2832,103.011,103.254,23900.0
2014-06-06 09:50:00,106.17,106.46,106.17,106.35,25600.0,103.2249,103.5068,103.2249,103.3999,25600.0
2014-06-06 09:55:00,106.4,106.56,106.12,106.17,48000.0,103.4485,103.604,103.1762,103.2249,48000.0
2014-06-06 10:00:00,106.2,106.28,106.08,106.12,23400.0,103.254,103.3318,103.1373,103.1762,23400.0
2014-06-06 10:05:00,106.07,106.08,105.76,105.9,21300.0,103.1276,103.1373,102.8262,102.9623,21300.0
2014-06-06 10:10:00,105.85,105.95,105.6,105.62,17300.0,102.9137,103.011,102.6707,102.6901,17300.0
2014-06-06 10:15:00,105.66,105.7,105.48,105.48,10500.0,102.729,102.7679,102.554,102.554,10500.0
2014-06-06 10:20:00,105.5,105.89,105.5,105.86,16100.0,102.5734,102.9526,102.5734,102.9235,16100.0
2014-06-06 10:25:00,105.87,106.1,105.87,106.07,17900.0,102.9332,103.1568,102.9332,103.1276,17900.0
2014-06-06 10:30:00,106.08,106.33,106.08,106.24,24500.0,103.1373,103.3804,103.1373,103.2929,24500.0
2014-06-06 10:35:00,106.23,106.23,105.97,106.22,8900.0,103.2832,103.2832,103.0304,103.2735,8900.0
2014-06-06 10:40:00,106.22,106.23,106.15,106.17,14600.0,103.2735,103.2832,103.2054,103.2249,14600.0
2014-06-06 10:45:00,106.19,106.25,105.81,105.88,65200.0,103.2443,103.3026,102.8748,102.9429,65200.0
2014-06-06 10:50:00,105.86,106.05,105.86,105.97,7900.0,102.9235,103.1082,102.9235,103.0304,7900.0
2014-06-06 10:55:00,106.03,106.06,105.96,106.0,14700.0,103.0887,103.1179,103.0207,103.0596,14700.0
2014-06-06 11:00:00,106.03,106.1,106.03,106.09,12700.0,103.0887,103.1568,103.0887,103.1471,12700.0
2014-06-06 11:05:00,106.08,106.24,106.05,106.23,61600.0,103.1373,103.2929,103.1082,103.2832,61600.0
2014-06-06 11:10:00,106.24,106.41,106.23,106.3,18200.0,103.2929,103.4582,103.2832,103.3512,18200.0
2014-06-06 11:15:00,106.3,106.3,106.13,106.13,12200.0,103.3512,103.3512,103.186,103.186,12200.0
2014-06-06 11:20:00,106.13,106.2,105.93,105.93,17900.0,103.186,103.254,102.9915,102.9915,17900.0
2014-06-06 11:25:00,105.93,106.0,105.87,105.95,11000.0,102.9915,103.0596,102.9332,103.011,11000.0
2014-06-06 11:30:00,105.94,105.99,105.66,105.7,15200.0,103.0012,103.0498,102.729,102.7679,15200.0
2014-06-06 11:35:00,105.75,105.75,105.64,105.71,6800.0,102.8165,102.8165,102.7096,102.7776,6800.0
2014-06-06 11:40:00,105.73,105.83,105.72,105.83,11600.0,102.7971,102.8943,102.7873,102.8943,11600.0
2014-06-06 11:45:00,105.82,105.95,105.81,105.92,9500.0,102.8846,103.011,102.8748,102.9818,9500.0
2014-06-06 11:50:00,105.96,106.13,105.95,106.08,11300.0,103.0207,103.186,103.011,103.1373,11300.0
2014-06-06 11:55:00,106.04,106.05,105.97,106.0,9300.0,103.0985,103.1082,103.0304,103.0596,9300.0
2014-06-06 12:00:00,106.0,106.0,105.9,105.9,4900.0,103.0596,103.0596,102.9623,102.9623,4900.0
2014-06-06 12:05:00,105.92,105.98,105.9,105.96,11200.0,102.9818,103.0401,102.9623,103.0207,11200.0
2014-06-06 12:10:00,105.97,106.07,105.92,105.95,7900.0,103.0304,103.1276,102.9818,103.011,7900.0
2014-06-06 12:15:00,105.95,106.0,105.92,105.94,6200.0,103.011,103.0596,102.9818,103.0012,6200.0
2014-06-06 12:20:00,105.97,106.01,105.94,105.98,6800.0,103.0304,103.0693,103.0012,103.0401,6800.0
2014-06-06 12:25:00,105.97,106.0,105.93,105.96,8500.0,103.0304,103.0596,102.9915,103.0207,8500.0
2014-06-06 12:30:00,105.94,106.01,105.88,105.93,8900.0,103.0012,103.0693,102.9429,102.9915,8900.0
2014-06-06 12:35:00,105.91,105.94,105.8,105.8,9300.0,102.9721,103.0012,102.8651,102.8651,9300.0
2014-06-06 12:40:00,105.81,105.81,105.72,105.76,7000.0,102.8748,102.8748,102.7873,102.8262,7000.0
2014-06-06 12:45:00,105.8,105.8,105.7,105.79,6200.0,102.8651,102.8651,102.7679,102.8554,6200.0
2014-06-06 12:50:00,105.77,105.79,105.72,105.77,8500.0,102.8359,102.8554,102.7873,102.8359,8500.0
2014-06-06 12:55:00,105.76,105.85,105.72,105.73,16800.0,102.8262,102.9137,102.7873,102.7971,16800.0
2014-06-06 13:00:00,105.74,105.76,105.64,105.67,7600.0,102.8068,102.8262,102.7096,102.7387,7600.0
2014-06-06 13:05:00,105.7,105.7,105.66,105.68,8800.0,102.7679,102.7679,102.729,102.7484,8800.0
2014-06-06 13:10:00,105.67,105.76,105.66,105.69,10400.0,102.7387,102.8262,102.729,102.7582,10400.0
2014-06-06 13:15:00,105.7,105.71,105.62,105.64,13700.0,102.7679,102.7776,102.6901,102.7096,13700.0
2014-06-06 13:20:00,105.67,105.68,105.65,105.67,7400.0,102.7387,102.7484,102.7193,102.7387,7400.0
2014-06-06 13:25:00,105.67,105.67,105.64,105.64,11200.0,102.7387,102.7387,102.7096,102.7096,11200.0
2014-06-06 13:30:00,105.65,105.67,105.62,105.64,11000.0,102.7193,102.7387,102.6901,102.7096,11000.0
2014-06-06 13:35:00,105.64,105.66,105.55,105.57,11100.0,102.7096,102.729,102.6221,102.6415,11100.0
2014-06-06 13:40:00,105.56,105.62,105.56,105.62,8200.0,102.6318,102.6901,102.6318,102.6901,8200.0
2014-06-06 13:45:00,105.63,105.65,105.6,105.64,10000.0,102.6998,102.7193,102.6707,102.7096,10000.0
2014-06-06 13:50:00,105.64,105.67,105.56,105.59,27800.0,102.7096,102.7387,102.6318,102.6609,27800.0
2014-06-06 13:55:00,105.63,105.9,105.63,105.9,21900.0,102.6998,102.9623,102.6998,102.9623,21900.0
2014-06-06 14:00:00,105.91,105.98,105.91,105.93,11400.0,102.9721,103.0401,102.9721,102.9915,11400.0
2014-06-06 14:05:00,105.95,105.98,105.76,105.77,15500.0,103.011,103.0401,102.8262,102.8359,15500.0
2014-06-06 14:10:00,105.78,105.78,105.69,105.73,10400.0,102.8457,102.8457,102.7582,102.7971,10400.0
2014-06-06 14:15:00,105.74,105.76,105.63,105.63,15100.0,102.8068,102.8262,102.6998,102.6998,15100.0
2014-06-06 14:20:00,105.65,105.69,105.64,105.65,19100.0,102.7193,102.7582,102.7096,102.7193,19100.0
2014-06-06 14:25:00,105.65,105.66,105.61,105.64,13400.0,102.7193,102.729,102.6804,102.7096,13400.0
2014-06-06 14:30:00,105.64,105.65,105.61,105.64,8000.0,102.7096,102.7193,102.6804,102.7096,8000.0
2014-06-06 14:35:00,105.63,105.68,105.63,105.65,13000.0,102.6998,102.7484,102.6998,102.7193,13000.0
2014-06-06 14:40:00,105.65,105.77,105.63,105.7,22400.0,102.7193,102.8359,102.6998,102.7679,22400.0
2014-06-06 14:45:00,105.71,105.84,105.66,105.84,9000.0,102.7776,102.904,102.729,102.904,9000.0
2014-06-06 14:50:00,105.82,105.89,105.79,105.88,11500.0,102.8846,102.9526,102.8554,102.9429,11500.0
2014-06-06 14:55:00,105.86,105.86,105.76,105.76,13700.0,102.9235,102.9235,102.8262,102.8262,13700.0
2014-06-06 15:00:00,105.73,105.74,105.53,105.58,14800.0,102.7971,102.8068,102.6026,102.6512,14800.0
2014-06-06 15:05:00,105.58,105.72,105.58,105.72,14100.0,102.6512,102.7873,102.6512,102.7873,14100.0
2014-06-06 15:10:00,105.73,105.87,105.73,105.85,19000.0,102.7971,102.9332,102.7971,102.9137,19000.0
2014-06-06 15:15:00,105.85,105.9,105.83,105.86,13100.0,102.9137,102.9623,102.8943,102.9235,13100.0
2014-06-06 15:20:00,105.87,105.87,105.77,105.8,20800.0,102.9332,102.9332,102.8359,102.8651,20800.0
2014-06-06 15:25:00,105.8,105.86,105.78,105.86,12100.0,102.8651,102.9235,102.8457,102.9235,12100.0
2014-06-06 15:30:00,105.85,105.85,105.78,105.78,20800.0,102.9137,102.9137,102.8457,102.8457,20800.0
2014-06-06 15:35:00,105.8,105.81,105.68,105.68,19100.0,102.8651,102.8748,102.7484,102.7484,19100.0
2014-06-06 15:40:00,105.69,105.74,105.65,105.73,32500.0,102.7582,102.8068,102.7193,102.7971,32500.0
2014-06-06 15:45:00,105.73,105.76,105.67,105.71,85800.0,102.7971,102.8262,102.7387,102.7776,85800.0
2014-06-06 15:50:00,105.71,105.83,105.69,105.75,66000.0,102.7776,102.8943,102.7582,102.8165,66000.0
2014-06-06 15:55:00,105.75,105.97,105.73,105.96,62300.0,102.8165,103.0304,102.7971,103.0207,62300.0
2014-06-09 09:30:00,105.53,107.49,105.53,107.35,43700.0,102.6026,104.5082,102.6026,104.3721,43700.0
2014-06-09 09:35:00,107.49,107.68,106.94,107.04,27600.0,104.5082,104.693,103.9735,104.0707,27600.0
2014-06-09 09:40:00,107.13,107.33,106.88,106.88,9700.0,104.1582,104.3527,103.9152,103.9152,9700.0
2014-06-09 09:45:00,106.97,107.16,106.8,107.04,32100.0,104.0027,104.1874,103.8374,104.0707,32100.0
2014-06-09 09:50:00,107.05,107.29,106.91,106.99,12900.0,104.0804,104.3138,103.9443,104.0221,12900.0
2014-06-09 09:55:00,107.01,107.1,106.9,107.03,6400.0,104.0415,104.1291,103.9346,104.061,6400.0
2014-06-09 10:00:00,107.04,107.33,107.04,107.27,25100.0,104.0707,104.3527,104.0707,104.2943,25100.0
2014-06-09 10:05:00,107.18,107.62,107.17,107.48,16900.0,104.2068,104.6346,104.1971,104.4985,16900.0
2014-06-09 10:10:00,107.48,107.77,107.38,107.46,16100.0,104.4985,104.7805,104.4013,104.4791,16100.0
2014-06-09 10:15:00,107.38,107.55,107.33,107.39,22100.0,104.4013,104.5666,104.3527,104.411,22100.0
2014-06-09 10:20:00,107.38,107.63,107.38,107.54,12600.0,104.4013,104.6444,104.4013,104.5568,12600.0
2014-06-09 10:25:00,107.49,107.71,107.49,107.66,8100.0,104.5082,104.7221,104.5082,104.6735,8100.0
2014-06-09 10:30:00,107.7,107.76,107.51,107.55,10200.0,104.7124,104.7707,104.5277,104.5666,10200.0
2014-06-09 10:35:00,107.56,107.68,107.5,107.59,11100.0,104.5763,104.693,104.518,104.6055,11100.0
2014-06-09 10:40:00,107.62,107.7,107.39,107.41,14500.0,104.6346,104.7124,104.411,104.4305,14500.0
2014-06-09 10:45:00,107.45,107.8,107.39,107.79,7000.0,104.4693,104.8096,104.411,104.7999,7000.0
2014-06-09 10:50:00,107.76,107.86,107.75,107.82,11200.0,104.7707,104.868,104.761,104.8291,11200.0
2014-06-09 10:55:00,107.78,107.84,107.69,107.8,8700.0,104.7902,104.8485,104.7027,104.8096,8700.0
2014-06-09 11:00:00,107.84,107.9,107.62,107.62,14400.0,104.8485,104.9069,104.6346,104.6346,14400.0
2014-06-09 11:05:00,107.61,107.68,107.54,107.63,11800.0,104.6249,104.693,104.5568,104.6444,11800.0
2014-06-09 11:10:00,107.65,107.73,107.56,107.73,23700.0,104.6638,104.7416,104.5763,104.7416,23700.0
2014-06-09 11:15:00,107.67,107.95,107.67,107.95,17400.0,104.6832,104.9555,104.6832,104.9555,17400.0
2014-06-09 11:20:00,107.91,108.0,107.88,107.88,19100.0,104.9166,105.0041,104.8874,104.8874,19100.0
2014-06-09 11:25:00,107.87,107.91,107.82,107.91,12700.0,104.8777,104.9166,104.8291,104.9166,12700.0
2014-06-09 11:30:00,107.89,108.0,107.89,108.0,9500.0,104.8971,105.0041,104.8971,105.0041,9500.0
2014-06-09 11:35:00,108.02,108.08,108.0,108.07,10700.0,105.0235,105.0819,105.0041,105.0721,10700.0
2014-06-09 11:40:00,108.07,108.13,108.03,108.08,10800.0,105.0721,105.1305,105.0333,105.0819,10800.0
2014-06-09 11:45:00,108.08,108.4,108.08,108.38,19400.0,105.0819,105.393,105.0819,105.3735,19400.0
2014-06-09 11:50:00,108.39,108.45,108.24,108.32,11000.0,105.3833,105.4416,105.2374,105.3152,11000.0
2014-06-09 11:55:00,108.34,108.39,108.25,108.35,14800.0,105.3347,105.3833,105.2472,105.3444,14800.0
2014-06-09 12:00:00,108.34,108.4,108.24,108.32,8300.0,105.3347,105.393,105.2374,105.3152,8300.0
2014-06-09 12:05:00,108.27,108.44,108.27,108.36,18000.0,105.2666,105.4319,105.2666,105.3541,18000.0
2014-06-09 12:10:00,108.36,108.46,108.35,108.35,8300.0,105.3541,105.4513,105.3444,105.3444,8300.0
2014-06-09 12:15:00,108.33,108.33,108.01,108.07,13800.0,105.3249,105.3249,105.0138,105.0721,13800.0
2014-06-09 12:20:00,108.06,108.16,107.99,108.11,9900.0,105.0624,105.1596,104.9944,105.111,9900.0
2014-06-09 12:25:00,108.1,108.13,107.94,107.94,7300.0,105.1013,105.1305,104.9458,104.9458,7300.0
2014-06-09 12:30:00,107.95,108.04,107.89,108.01,9300.0,104.9555,105.043,104.8971,105.0138,9300.0
2014-06-09 12:35:00,108.0,108.04,107.92,107.96,9400.0,105.0041,105.043,104.9263,104.9652,9400.0
2014-06-09 12:40:00,107.95,108.04,107.9,107.92,14300.0,104.9555,105.043,104.9069,104.9263,14300.0
2014-06-09 12:45:00,107.92,107.99,107.88,107.99,9900.0,104.9263,104.9944,104.8874,104.9944,9900.0
2014-06-09 12:50:00,107.95,108.0,107.88,108.0,4800.0,104.9555,105.0041,104.8874,105.0041,4800.0
2014-06-09 12:55:00,108.0,108.03,107.94,107.94,5800.0,105.0041,105.0333,104.9458,104.9458,5800.0
2014-06-09 13:00:00,107.92,108.05,107.92,108.05,7500.0,104.9263,105.0527,104.9263,105.0527,7500.0
2014-06-09 13:05:00,108.05,108.05,107.85,107.89,10700.0,105.0527,105.0527,104.8582,104.8971,10700.0
2014-06-09 13:10:00,107.9,108.04,107.88,108.0,14000.0,104.9069,105.043,104.8874,105.0041,14000.0
2014-06-09 13:15:00,107.97,108.08,107.91,108.02,15500.0,104.9749,105.0819,104.9166,105.0235,15500.0
2014-06-09 13:20:00,108.01,108.05,107.76,107.79,36700.0,105.0138,105.0527,104.7707,104.7999,36700.0
2014-06-09 13:25:00,107.81,107.81,107.57,107.67,23400.0,104.8194,104.8194,104.586,104.6832,23400.0
2014-06-09 13:30:00,107.68,107.73,107.6,107.68,14200.0,104.693,104.7416,104.6152,104.693,14200.0
2014-06-09 13:35:00,107.68,107.93,107.68,107.92,16200.0,104.693,104.936,104.693,104.9263,16200.0
2014-06-09 13:40:00,107.9,108.04,107.8,107.96,10100.0,104.9069,105.043,104.8096,104.9652,10100.0
2014-06-09 13:45:00,107.95,107.96,107.86,107.89,9100.0,104.9555,104.9652,104.868,104.8971,9100.0
2014-06-09 13:50:00,107.86,107.92,107.71,107.73,16600.0,104.868,104.9263,104.7221,104.7416,16600.0
2014-06-09 13:55:00,107.71,107.9,107.69,107.81,33800.0,104.7221,104.9069,104.7027,104.8194,33800.0
2014-06-09 14:00:00,107.81,108.01,107.71,107.86,36400.0,104.8194,105.0138,104.7221,104.868,36400.0
2014-06-09 14:05:00,107.83,107.98,107.78,107.83,17700.0,104.8388,104.9846,104.7902,104.8388,17700.0
2014-06-09 14:10:00,107.81,107.84,107.39,107.39,26400.0,104.8194,104.8485,104.411,104.411,26400.0
2014-06-09 14:15:00,107.37,107.66,107.21,107.63,22000.0,104.3916,104.6735,104.236,104.6444,22000.0
2014-06-09 14:20:00,107.59,107.63,107.35,107.35,25200.0,104.6055,104.6444,104.3721,104.3721,25200.0
2014-06-09 14:25:00,107.38,107.57,107.32,107.36,18200.0,104.4013,104.586,104.343,104.3818,18200.0
2014-06-09 14:30:00,107.34,107.61,107.34,107.42,26100.0,104.3624,104.6249,104.3624,104.4402,26100.0
2014-06-09 14:35:00,107.49,107.67,107.48,107.64,22400.0,104.5082,104.6832,104.4985,104.6541,22400.0
2014-06-09 14:40:00,107.6,107.74,107.58,107.74,17200.0,104.6152,104.7513,104.5957,104.7513,17200.0
2014-06-09 14:45:00,107.74,107.74,107.51,107.55,7400.0,104.7513,104.7513,104.5277,104.5666,7400.0
2014-06-09 14:50:00,107.58,107.69,107.52,107.65,24600.0,104.5957,104.7027,104.5374,104.6638,24600.0
2014-06-09 14:55:00,107.66,107.7,107.55,107.59,10400.0,104.6735,104.7124,104.5666,104.6055,10400.0
2014-06-09 15:00:00,107.58,107.65,107.53,107.6,10600.0,104.5957,104.6638,104.5471,104.6152,10600.0
2014-06-09 15:05:00,107.59,107.67,107.59,107.63,12100.0,104.6055,104.6832,104.6055,104.6444,12100.0
2014-06-09 15:10:00,107.62,107.68,107.57,107.57,16500.0,104.6346,104.693,104.586,104.586,16500.0
2014-06-09 15:15:00,107.58,107.74,107.57,107.69,18300.0,104.5957,104.7513,104.586,104.7027,18300.0
2014-06-09 15:20:00,107.68,107.75,107.61,107.71,14600.0,104.693,104.761,104.6249,104.7221,14600.0
2014-06-09 15:25:00,107.69,107.72,107.65,107.71,22900.0,104.7027,104.7319,104.6638,104.7221,22900.0
2014-06-09 15:30:00,107.71,107.71,107.6,107.63,19100.0,104.7221,104.7221,104.6152,104.6444,19100.0
2014-06-09 15:35:00,107.6,107.66,107.58,107.62,16700.0,104.6152,104.6735,104.5957,104.6346,16700.0
2014-06-09 15:40:00,107.6,107.65,107.58,107.62,24100.0,104.6152,104.6638,104.5957,104.6346,24100.0
2014-06-09 15:45:00,107.61,107.7,107.58,107.7,32700.0,104.6249,104.7124,104.5957,104.7124,32700.0
2014-06-09 15:50:00,107.7,107.76,107.57,107.72,47000.0,104.7124,104.7707,104.586,104.7319,47000.0
2014-06-09 15:55:00,107.72,107.77,107.69,107.75,71100.0,104.7319,104.7805,104.7027,104.761,71100.0
2014-06-10 09:30:00,107.0,107.5,106.98,107.2,31300.0,104.0318,104.518,104.0124,104.2263,31300.0
2014-06-10 09:35:00,107.21,107.42,106.8,106.87,22500.0,104.236,104.4402,103.8374,103.9054,22500.0
2014-06-10 09:40:00,106.75,107.0,106.21,106.31,34100.0,103.7888,104.0318,103.2637,103.361,34100.0
2014-06-10 09:45:00,106.32,106.96,106.26,106.96,18800.0,103.3707,103.9929,103.3124,103.9929,18800.0
2014-06-10 09:50:00,106.97,107.02,106.51,106.57,25500.0,104.0027,104.0513,103.5554,103.6138,25500.0
2014-06-10 09:55:00,106.62,106.62,106.16,106.25,12500.0,103.6624,103.6624,103.2151,103.3026,12500.0
2014-06-10 10:00:00,106.27,106.4,105.86,105.9,17800.0,103.3221,103.4485,102.9235,102.9623,17800.0
2014-06-10 10:05:00,105.96,106.03,105.53,105.56,25200.0,103.0207,103.0887,102.6026,102.6318,25200.0
2014-06-10 10:10:00,105.55,105.83,105.35,105.48,27100.0,102.6221,102.8943,102.4276,102.554,27100.0
2014-06-10 10:15:00,105.48,105.76,105.37,105.64,10100.0,102.554,102.8262,102.447,102.7096,10100.0
2014-06-10 10:20:00,105.64,105.74,105.33,105.74,13100.0,102.7096,102.8068,102.4082,102.8068,13100.0
2014-06-10 10:25:00,105.73,106.14,105.66,106.05,20200.0,102.7971,103.1957,102.729,103.1082,20200.0
2014-06-10 10:30:00,106.05,106.2,105.95,105.95,15500.0,103.1082,103.254,103.011,103.011,15500.0
2014-06-10 10:35:00,105.98,106.01,105.74,105.9,13900.0,103.0401,103.0693,102.8068,102.9623,13900.0
2014-06-10 10:40:00,105.92,105.96,105.73,105.86,11600.0,102.9818,103.0207,102.7971,102.9235,11600.0
2014-06-10 10:45:00,105.9,106.24,105.83,106.2,13800.0,102.9623,103.2929,102.8943,103.254,13800.0
2014-06-10 10:50:00,106.17,106.4,106.17,106.3,7900.0,103.2249,103.4485,103.2249,103.3512,7900.0
2014-06-10 10:55:00,106.39,106.46,106.08,106.08,8700.0,103.4387,103.5068,103.1373,103.1373,8700.0
2014-06-10 11:00:00,106.13,106.18,105.97,106.02,13800.0,103.186,103.2346,103.0304,103.079,13800.0
2014-06-10 11:05:00,106.1,106.39,106.04,106.37,21400.0,103.1568,103.4387,103.0985,103.4193,21400.0
2014-06-10 11:10:00,106.37,106.61,106.37,106.4,9300.0,103.4193,103.6526,103.4193,103.4485,9300.0
2014-06-10 11:15:00,106.4,106.4,106.2,106.31,10100.0,103.4485,103.4485,103.254,103.361,10100.0
2014-06-10 11:20:00,106.28,106.46,106.18,106.31,6300.0,103.3318,103.5068,103.2346,103.361,6300.0
2014-06-10 11:25:00,106.25,106.5,106.25,106.41,10900.0,103.3026,103.5457,103.3026,103.4582,10900.0
2014-06-10 11:30:00,106.3,106.43,106.25,106.33,7100.0,103.3512,103.4776,103.3026,103.3804,7100.0
2014-06-10 11:35:00,106.33,106.51,106.32,106.48,12900.0,103.3804,103.5554,103.3707,103.5263,12900.0
2014-06-10 11:40:00,106.47,106.48,106.3,106.3,11900.0,103.5165,103.5263,103.3512,103.3512,11900.0
2014-06-10 11:45:00,106.3,106.31,106.17,106.21,8100.0,103.3512,103.361,103.2249,103.2637,8100.0
2014-06-10 11:50:00,106.26,106.27,106.05,106.08,8800.0,103.3124,103.3221,103.1082,103.1373,8800.0
2014-06-10 11:55:00,106.11,106.25,106.11,106.19,9300.0,103.1665,103.3026,103.1665,103.2443,9300.0
2014-06-10 12:00:00,106.25,106.25,106.01,106.01,15800.0,103.3026,103.3026,103.0693,103.0693,15800.0
2014-06-10 12:05:00,106.03,106.18,106.03,106.14,7900.0,103.0887,103.2346,103.0887,103.1957,7900.0
2014-06-10 12:10:00,106.12,106.22,106.1,106.19,4700.0,103.1762,103.2735,103.1568,103.2443,4700.0
2014-06-10 12:15:00,106.2,106.21,106.13,106.15,9900.0,103.254,103.2637,103.186,103.2054,9900.0
2014-06-10 12:20:00,106.14,106.21,106.1,106.2,5300.0,103.1957,103.2637,103.1568,103.254,5300.0
2014-06-10 12:25:00,106.21,106.38,106.17,106.33,7400.0,103.2637,103.429,103.2249,103.3804,7400.0
2014-06-10 12:30:00,106.35,106.37,106.26,106.33,3100.0,103.3999,103.4193,103.3124,103.3804,3100.0
2014-06-10 12:35:00,106.35,106.4,106.32,106.4,3100.0,103.3999,103.4485,103.3707,103.4485,3100.0
2014-06-10 12:40:00,106.39,106.41,106.26,106.34,6400.0,103.4387,103.4582,103.3124,103.3901,6400.0
2014-06-10 12:45:00,106.34,106.37,106.26,106.31,5000.0,103.3901,103.4193,103.3124,103.361,5000.0
2014-06-10 12:50:00,106.37,106.47,106.33,106.39,4500.0,103.4193,103.5165,103.3804,103.4387,4500.0
2014-06-10 12:55:00,106.38,106.46,106.34,106.45,4900.0,103.429,103.5068,103.3901,103.4971,4900.0
2014-06-10 13:00:00,106.44,106.5,106.37,106.39,3000.0,103.4874,103.5457,103.4193,103.4387,3000.0
2014-06-10 13:05:00,106.39,106.42,106.26,106.42,6400.0,103.4387,103.4679,103.3124,103.4679,6400.0
2014-06-10 13:10:00,106.39,106.39,106.23,106.23,3800.0,103.4387,103.4387,103.2832,103.2832,3800.0
2014-06-10 13:15:00,106.26,106.28,106.1,106.28,6300.0,103.3124,103.3318,103.1568,103.3318,6300.0
2014-06-10 13:20:00,106.27,106.27,106.06,106.1,4600.0,103.3221,103.3221,103.1179,103.1568,4600.0
2014-06-10 13:25:00,106.13,106.13,105.94,106.03,11500.0,103.186,103.186,103.0012,103.0887,11500.0
2014-06-10 13:30:00,106.03,106.3,106.03,106.28,6600.0,103.0887,103.3512,103.0887,103.3318,6600.0
2014-06-10 13:35:00,106.3,106.35,106.16,106.23,8800.0,103.3512,103.3999,103.2151,103.2832,8800.0
2014-06-10 13:40:00,106.23,106.43,106.23,106.38,8100.0,103.2832,103.4776,103.2832,103.429,8100.0
2014-06-10 13:45:00,106.4,106.52,106.35,106.41,4700.0,103.4485,103.5651,103.3999,103.4582,4700.0
2014-06-10 13:50:00,106.44,106.48,106.39,106.47,2700.0,103.4874,103.5263,103.4387,103.5165,2700.0
2014-06-10 13:55:00,106.52,106.69,106.52,106.64,7900.0,103.5651,103.7304,103.5651,103.6818,7900.0
2014-06-10 14:00:00,106.64,106.69,106.59,106.69,4000.0,103.6818,103.7304,103.6332,103.7304,4000.0
2014-06-10 14:05:00,106.66,106.69,106.55,106.6,9700.0,103.7013,103.7304,103.5943,103.6429,9700.0
2014-06-10 14:10:00,106.58,106.65,106.58,106.59,2900.0,103.6235,103.6915,103.6235,103.6332,2900.0
2014-06-10 14:15:00,106.61,106.66,106.44,106.66,6800.0,103.6526,103.7013,103.4874,103.7013,6800.0
2014-06-10 14:20:00,106.68,106.75,106.66,106.67,8300.0,103.7207,103.7888,103.7013,103.711,8300.0
2014-06-10 14:25:00,106.67,106.72,106.59,106.69,5200.0,103.711,103.7596,103.6332,103.7304,5200.0
2014-06-10 14:30:00,106.69,106.74,106.66,106.72,4300.0,103.7304,103.779,103.7013,103.7596,4300.0
2014-06-10 14:35:00,106.69,106.72,106.62,106.68,3200.0,103.7304,103.7596,103.6624,103.7207,3200.0
2014-06-10 14:40:00,106.68,106.72,106.64,106.66,5900.0,103.7207,103.7596,103.6818,103.7013,5900.0
2014-06-10 14:45:00,106.65,106.69,106.62,106.62,5200.0,103.6915,103.7304,103.6624,103.6624,5200.0
2014-06-10 14:50:00,106.67,106.76,106.67,106.73,11400.0,103.711,103.7985,103.711,103.7693,11400.0
2014-06-10 14:55:00,106.69,106.74,106.69,106.73,5400.0,103.7304,103.779,103.7304,103.7693,5400.0
2014-06-10 15:00:00,106.73,106.8,106.73,106.78,6400.0,103.7693,103.8374,103.7693,103.8179,6400.0
2014-06-10 15:05:00,106.81,106.85,106.78,106.78,7300.0,103.8471,103.886,103.8179,103.8179,7300.0
2014-06-10 15:10:00,106.76,106.79,106.67,106.7,7400.0,103.7985,103.8277,103.711,103.7401,7400.0
2014-06-10 15:15:00,106.68,106.88,106.64,106.86,9500.0,103.7207,103.9152,103.6818,103.8957,9500.0
2014-06-10 15:20:00,106.87,106.95,106.87,106.95,5100.0,103.9054,103.9832,103.9054,103.9832,5100.0
2014-06-10 15:25:00,106.94,107.0,106.86,106.97,15700.0,103.9735,104.0318,103.8957,104.0027,15700.0
2014-06-10 15:30:00,106.99,107.0,106.92,106.97,7000.0,104.0221,104.0318,103.954,104.0027,7000.0
2014-06-10 15:35:00,106.98,107.05,106.98,107.02,10600.0,104.0124,104.0804,104.0124,104.0513,10600.0
2014-06-10 15:40:00,107.02,107.09,107.02,107.04,10000.0,104.0513,104.1193,104.0513,104.0707,10000.0
2014-06-10 15:45:00,107.04,107.05,106.96,106.97,12200.0,104.0707,104.0804,103.9929,104.0027,12200.0
2014-06-10 15:50:00,106.97,107.08,106.97,107.02,17900.0,104.0027,104.1096,104.0027,104.0513,17900.0
2014-06-10 15:55:00,107.03,107.19,106.98,107.17,43800.0,104.061,104.2166,104.0124,104.1971,43800.0
2014-06-11 09:30:00,105.99,105.99,105.24,105.52,32400.0,103.0498,103.0498,102.3206,102.5929,32400.0
2014-06-11 09:35:00,105.53,106.06,105.42,105.79,22600.0,102.6026,103.1179,102.4957,102.8554,22600.0
2014-06-11 09:40:00,106.07,106.21,105.64,105.81,28600.0,103.1276,103.2637,102.7096,102.8748,28600.0
2014-06-11 09:45:00,105.85,105.91,105.68,105.7,12100.0,102.9137,102.9721,102.7484,102.7679,12100.0
2014-06-11 09:50:00,105.74,105.76,104.9,104.95,51300.0,102.8068,102.8262,101.9901,102.0387,51300.0
2014-06-11 09:55:00,105.05,105.42,104.8,105.42,16900.0,102.1359,102.4957,101.8929,102.4957,16900.0
2014-06-11 10:00:00,105.48,105.6,105.3,105.5,29000.0,102.554,102.6707,102.379,102.5734,29000.0
2014-06-11 10:05:00,105.58,105.85,105.57,105.76,55200.0,102.6512,102.9137,102.6415,102.8262,55200.0
2014-06-11 10:10:00,105.77,105.92,105.59,105.9,30900.0,102.8359,102.9818,102.6609,102.9623,30900.0
2014-06-11 10:15:00,105.92,105.99,105.84,105.92,13700.0,102.9818,103.0498,102.904,102.9818,13700.0
2014-06-11 10:20:00,105.9,106.13,105.9,106.0,8700.0,102.9623,103.186,102.9623,103.0596,8700.0
2014-06-11 10:25:00,105.93,105.94,105.6,105.78,14100.0,102.9915,103.0012,102.6707,102.8457,14100.0
2014-06-11 10:30:00,105.76,105.8,105.46,105.48,9000.0,102.8262,102.8651,102.5345,102.554,9000.0
2014-06-11 10:35:00,105.47,105.5,105.28,105.45,12300.0,102.5443,102.5734,102.3595,102.5248,12300.0
2014-06-11 10:40:00,105.49,105.88,105.49,105.71,20800.0,102.5637,102.9429,102.5637,102.7776,20800.0
2014-06-11 10:45:00,105.74,105.98,105.74,105.9,6000.0,102.8068,103.0401,102.8068,102.9623,6000.0
2014-06-11 10:50:00,105.85,105.94,105.82,105.94,13900.0,102.9137,103.0012,102.8846,103.0012,13900.0
2014-06-11 10:55:00,105.97,106.12,105.9,106.12,13400.0,103.0304,103.1762,102.9623,103.1762,13400.0
2014-06-11 11:00:00,106.07,106.42,106.07,106.42,11800.0,103.1276,103.4679,103.1276,103.4679,11800.0
2014-06-11 11:05:00,106.45,106.63,106.43,106.57,20200.0,103.4971,103.6721,103.4776,103.6138,20200.0
2014-06-11 11:10:00,106.58,106.76,106.57,106.6,13200.0,103.6235,103.7985,103.6138,103.6429,13200.0
2014-06-11 11:15:00,106.5,106.59,106.27,106.37,8300.0,103.5457,103.6332,103.3221,103.4193,8300.0
2014-06-11 11:20:00,106.37,106.57,106.36,106.5,3700.0,103.4193,103.6138,103.4096,103.5457,3700.0
2014-06-11 11:25:00,106.47,106.55,106.45,106.54,1900.0,103.5165,103.5943,103.4971,103.5846,1900.0
2014-06-11 11:30:00,106.49,106.67,106.43,106.64,9000.0,103.536,103.711,103.4776,103.6818,9000.0
2014-06-11 11:35:00,106.63,106.63,106.47,106.5,10800.0,103.6721,103.6721,103.5165,103.5457,10800.0
2014-06-11 11:40:00,106.5,106.65,106.49,106.49,6400.0,103.5457,103.6915,103.536,103.536,6400.0
2014-06-11 11:45:00,106.48,106.7,106.48,106.63,9600.0,103.5263,103.7401,103.5263,103.6721,9600.0
2014-06-11 11:50:00,106.62,106.72,106.62,106.72,6900.0,103.6624,103.7596,103.6624,103.7596,6900.0
2014-06-11 11:55:00,106.72,107.05,106.72,107.03,15800.0,103.7596,104.0804,103.7596,104.061,15800.0
2014-06-11 12:00:00,107.05,107.14,106.82,107.07,25300.0,104.0804,104.1679,103.8568,104.0999,25300.0
2014-06-11 12:05:00,107.08,107.16,107.05,107.06,9300.0,104.1096,104.1874,104.0804,104.0902,9300.0
2014-06-11 12:10:00,107.09,107.21,107.08,107.19,5000.0,104.1193,104.236,104.1096,104.2166,5000.0
2014-06-11 12:15:00,107.21,107.29,107.04,107.23,10400.0,104.236,104.3138,104.0707,104.2554,10400.0
2014-06-11 12:20:00,107.2,107.26,107.11,107.11,7400.0,104.2263,104.2846,104.1388,104.1388,7400.0
2014-06-11 12:25:00,107.11,107.18,107.09,107.14,8000.0,104.1388,104.2068,104.1193,104.1679,8000.0
2014-06-11 12:30:00,107.18,107.24,107.13,107.24,8000.0,104.2068,104.2652,104.1582,104.2652,8000.0
2014-06-11 12:35:00,107.24,107.3,107.21,107.23,11700.0,104.2652,104.3235,104.236,104.2554,11700.0
2014-06-11 12:40:00,107.17,107.27,107.17,107.27,4900.0,104.1971,104.2943,104.1971,104.2943,4900.0
2014-06-11 12:45:00,107.22,107.29,107.2,107.2,3600.0,104.2457,104.3138,104.2263,104.2263,3600.0
2014-06-11 12:50:00,107.2,107.26,107.19,107.26,4600.0,104.2263,104.2846,104.2166,104.2846,4600.0
2014-06-11 12:55:00,107.3,107.39,107.27,107.38,8300.0,104.3235,104.411,104.2943,104.4013,8300.0
2014-06-11 13:00:00,107.37,107.39,107.14,107.19,5100.0,104.3916,104.411,104.1679,104.2166,5100.0
2014-06-11 13:05:00,107.16,107.17,107.04,107.15,11000.0,104.1874,104.1971,104.0707,104.1777,11000.0
2014-06-11 13:10:00,107.12,107.17,107.0,107.0,3400.0,104.1485,104.1971,104.0318,104.0318,3400.0
2014-06-11 13:15:00,106.97,107.17,106.97,107.15,8000.0,104.0027,104.1971,104.0027,104.1777,8000.0
2014-06-11 13:20:00,107.11,107.19,107.06,107.17,6200.0,104.1388,104.2166,104.0902,104.1971,6200.0
2014-06-11 13:25:00,107.2,107.45,107.19,107.45,12100.0,104.2263,104.4693,104.2166,104.4693,12100.0
2014-06-11 13:30:00,107.45,107.45,107.25,107.29,6200.0,104.4693,104.4693,104.2749,104.3138,6200.0
2014-06-11 13:35:00,107.29,107.34,107.16,107.32,12500.0,104.3138,104.3624,104.1874,104.343,12500.0
2014-06-11 13:40:00,107.32,107.35,107.27,107.33,6200.0,104.343,104.3721,104.2943,104.3527,6200.0
2014-06-11 13:45:00,107.31,107.36,107.16,107.18,6900.0,104.3332,104.3818,104.1874,104.2068,6900.0
2014-06-11 13:50:00,107.12,107.24,107.12,107.24,8300.0,104.1485,104.2652,104.1485,104.2652,8300.0
2014-06-11 13:55:00,107.25,107.26,107.04,107.07,3600.0,104.2749,104.2846,104.0707,104.0999,3600.0
2014-06-11 14:00:00,107.0,107.03,106.85,106.86,5900.0,104.0318,104.061,103.886,103.8957,5900.0
2014-06-11 14:05:00,106.81,106.81,106.68,106.68,8900.0,103.8471,103.8471,103.7207,103.7207,8900.0
2014-06-11 14:10:00,106.67,106.82,106.55,106.66,11200.0,103.711,103.8568,103.5943,103.7013,11200.0
2014-06-11 14:15:00,106.73,106.93,106.66,106.86,11900.0,103.7693,103.9638,103.7013,103.8957,11900.0
2014-06-11 14:20:00,106.89,106.89,106.72,106.72,10600.0,103.9249,103.9249,103.7596,103.7596,10600.0
2014-06-11 14:25:00,106.74,106.98,106.7,106.94,7600.0,103.779,104.0124,103.7401,103.9735,7600.0
2014-06-11 14:30:00,106.93,106.95,106.81,106.81,9300.0,103.9638,103.9832,103.8471,103.8471,9300.0
2014-06-11 14:35:00,106.82,106.84,106.76,106.82,11600.0,103.8568,103.8763,103.7985,103.8568,11600.0
2014-06-11 14:40:00,106.83,106.84,106.77,106.78,11000.0,103.8665,103.8763,103.8082,103.8179,11000.0
2014-06-11 14:45:00,106.78,106.96,106.77,106.87,16000.0,103.8179,103.9929,103.8082,103.9054,16000.0
2014-06-11 14:50:00,106.85,106.85,106.71,106.79,8700.0,103.886,103.886,103.7499,103.8277,8700.0
2014-06-11 14:55:00,106.81,106.82,106.7,106.78,8000.0,103.8471,103.8568,103.7401,103.8179,8000.0
2014-06-11 15:00:00,106.78,106.98,106.77,106.92,14500.0,103.8179,104.0124,103.8082,103.954,14500.0
2014-06-11 15:05:00,106.93,107.0,106.91,106.96,15400.0,103.9638,104.0318,103.9443,103.9929,15400.0
2014-06-11 15:10:00,106.92,107.02,106.92,106.96,10800.0,103.954,104.0513,103.954,103.9929,10800.0
2014-06-11 15:15:00,106.96,106.98,106.94,106.95,9600.0,103.9929,104.0124,103.9735,103.9832,9600.0
2014-06-11 15:20:00,106.97,107.0,106.96,106.98,7900.0,104.0027,104.0318,103.9929,104.0124,7900.0
2014-06-11 15:25:00,106.98,107.19,106.98,107.19,11600.0,104.0124,104.2166,104.0124,104.2166,11600.0
2014-06-11 15:30:00,107.25,107.27,107.22,107.24,11400.0,104.2749,104.2943,104.2457,104.2652,11400.0
2014-06-11 15:35:00,107.25,107.29,107.2,107.29,14300.0,104.2749,104.3138,104.2263,104.3138,14300.0
2014-06-11 15:40:00,107.29,107.32,107.2,107.2,20900.0,104.3138,104.343,104.2263,104.2263,20900.0
2014-06-11 15:45:00,107.19,107.19,107.04,107.05,24800.0,104.2166,104.2166,104.0707,104.0804,24800.0
2014-06-11 15:50:00,107.05,107.2,107.05,107.06,42100.0,104.0804,104.2263,104.0804,104.0902,42100.0
2014-06-11 15:55:00,107.06,107.06,106.84,107.06,61000.0,104.0902,104.0902,103.8763,104.0902,61000.0
2014-06-12 09:30:00,106.55,107.0,106.55,106.62,24900.0,103.5943,104.0318,103.5943,103.6624,24900.0
2014-06-12 09:35:00,106.71,106.71,106.03,106.05,26200.0,103.7499,103.7499,103.0887,103.1082,26200.0
2014-06-12 09:40:00,106.03,106.23,105.57,106.17,35800.0,103.0887,103.2832,102.6415,103.2249,35800.0
2014-06-12 09:45:00,106.19,106.3,105.95,105.95,15800.0,103.2443,103.3512,103.011,103.011,15800.0
2014-06-12 09:50:00,105.92,106.33,105.89,106.1,21400.0,102.9818,103.3804,102.9526,103.1568,21400.0
2014-06-12 09:55:00,106.15,106.22,105.86,106.15,8000.0,103.2054,103.2735,102.9235,103.2054,8000.0
2014-06-12 10:00:00,106.1,106.27,105.94,106.21,16700.0,103.1568,103.3221,103.0012,103.2637,16700.0
2014-06-12 10:05:00,106.21,106.35,106.1,106.26,9100.0,103.2637,103.3999,103.1568,103.3124,9100.0
2014-06-12 10:10:00,106.25,106.29,106.06,106.09,15300.0,103.3026,103.3415,103.1179,103.1471,15300.0
2014-06-12 10:15:00,106.2,106.21,105.85,106.09,14500.0,103.254,103.2637,102.9137,103.1471,14500.0
2014-06-12 10:20:00,106.08,106.16,105.83,105.87,12900.0,103.1373,103.2151,102.8943,102.9332,12900.0
2014-06-12 10:25:00,105.89,105.9,105.31,105.33,26500.0,102.9526,102.9623,102.3887,102.4082,26500.0
2014-06-12 10:30:00,105.36,105.64,105.35,105.56,15300.0,102.4373,102.7096,102.4276,102.6318,15300.0
2014-06-12 10:35:00,105.51,105.68,105.3,105.43,8800.0,102.5832,102.7484,102.379,102.5054,8800.0
2014-06-12 10:40:00,105.39,105.65,105.33,105.51,26400.0,102.4665,102.7193,102.4082,102.5832,26400.0
2014-06-12 10:45:00,105.56,105.65,105.38,105.42,22200.0,102.6318,102.7193,102.4568,102.4957,22200.0
2014-06-12 10:50:00,105.42,105.6,105.36,105.6,15900.0,102.4957,102.6707,102.4373,102.6707,15900.0
2014-06-12 10:55:00,105.67,105.78,105.53,105.63,16700.0,102.7387,102.8457,102.6026,102.6998,16700.0
2014-06-12 11:00:00,105.63,105.66,105.52,105.66,7100.0,102.6998,102.729,102.5929,102.729,7100.0
2014-06-12 11:05:00,105.73,105.99,105.73,105.87,6900.0,102.7971,103.0498,102.7971,102.9332,6900.0
2014-06-12 11:10:00,105.96,106.31,105.96,106.27,10100.0,103.0207,103.361,103.0207,103.3221,10100.0
2014-06-12 11:15:00,106.28,106.31,106.08,106.12,4900.0,103.3318,103.361,103.1373,103.1762,4900.0
2014-06-12 11:20:00,106.13,106.13,105.99,106.0,6300.0,103.186,103.186,103.0498,103.0596,6300.0
2014-06-12 11:25:00,106.0,106.34,105.9,106.31,5700.0,103.0596,103.3901,102.9623,103.361,5700.0
2014-06-12 11:30:00,106.3,106.36,106.21,106.28,6700.0,103.3512,103.4096,103.2637,103.3318,6700.0
2014-06-12 11:35:00,106.31,106.31,106.17,106.24,5100.0,103.361,103.361,103.2249,103.2929,5100.0
2014-06-12 11:40:00,106.21,106.29,106.2,106.21,10400.0,103.2637,103.3415,103.254,103.2637,10400.0
2014-06-12 11:45:00,106.2,106.21,106.15,106.2,4300.0,103.254,103.2637,103.2054,103.254,4300.0
2014-06-12 11:50:00,106.23,106.28,106.04,106.08,8500.0,103.2832,103.3318,103.0985,103.1373,8500.0
2014-06-12 11:55:00,106.03,106.03,105.83,105.88,8200.0,103.0887,103.0887,102.8943,102.9429,8200.0
2014-06-12 12:00:00,105.86,105.87,105.44,105.56,20900.0,102.9235,102.9332,102.5151,102.6318,20900.0
2014-06-12 12:05:00,105.56,105.95,105.56,105.91,9700.0,102.6318,103.011,102.6318,102.9721,9700.0
2014-06-12 12:10:00,105.95,105.97,105.8,105.92,5300.0,103.011,103.0304,102.8651,102.9818,5300.0
2014-06-12 12:15:00,105.86,106.0,105.76,105.98,7400.0,102.9235,103.0596,102.8262,103.0401,7400.0
2014-06-12 12:20:00,106.0,106.16,106.0,106.12,8700.0,103.0596,103.2151,103.0596,103.1762,8700.0
2014-06-12 12:25:00,106.13,106.2,105.97,105.97,9000.0,103.186,103.254,103.0304,103.0304,9000.0
2014-06-12 12:30:00,106.02,106.02,105.8,105.8,4600.0,103.079,103.079,102.8651,102.8651,4600.0
2014-06-12 12:35:00,105.8,106.0,105.8,105.92,7500.0,102.8651,103.0596,102.8651,102.9818,7500.0
2014-06-12 12:40:00,105.81,105.86,105.69,105.79,10300.0,102.8748,102.9235,102.7582,102.8554,10300.0
2014-06-12 12:45:00,105.71,105.77,105.69,105.77,5400.0,102.7776,102.8359,102.7582,102.8359,5400.0
2014-06-12 12:50:00,105.74,105.77,105.48,105.48,10900.0,102.8068,102.8359,102.554,102.554,10900.0
2014-06-12 12:55:00,105.42,105.6,105.35,105.59,15400.0,102.4957,102.6707,102.4276,102.6609,15400.0
2014-06-12 13:00:00,105.61,105.65,105.43,105.46,6200.0,102.6804,102.7193,102.5054,102.5345,6200.0
2014-06-12 13:05:00,105.48,105.55,105.37,105.55,6700.0,102.554,102.6221,102.447,102.6221,6700.0
2014-06-12 13:10:00,105.57,105.61,105.41,105.41,4400.0,102.6415,102.6804,102.4859,102.4859,4400.0
2014-06-12 13:15:00,105.47,105.66,105.47,105.55,11200.0,102.5443,102.729,102.5443,102.6221,11200.0
2014-06-12 13:20:00,105.56,105.63,105.41,105.43,7100.0,102.6318,102.6998,102.4859,102.5054,7100.0
2014-06-12 13:25:00,105.43,105.48,105.21,105.32,10500.0,102.5054,102.554,102.2915,102.3984,10500.0
2014-06-12 13:30:00,105.28,105.31,105.1,105.11,6400.0,102.3595,102.3887,102.1845,102.1943,6400.0
2014-06-12 13:35:00,105.16,105.21,105.09,105.14,9800.0,102.2429,102.2915,102.1748,102.2234,9800.0
2014-06-12 13:40:00,105.16,105.16,104.92,105.0,40800.0,102.2429,102.2429,102.0095,102.0873,40800.0
2014-06-12 13:45:00,105.0,105.04,104.64,104.68,24800.0,102.0873,102.1262,101.7373,101.7762,24800.0
2014-06-12 13:50:00,104.68,104.73,104.4,104.48,34600.0,101.7762,101.8248,101.504,101.5817,34600.0
2014-06-12 13:55:00,104.46,104.59,104.36,104.56,28300.0,101.5623,101.6887,101.4651,101.6595,28300.0
2014-06-12 14:00:00,104.54,104.8,104.51,104.75,20400.0,101.6401,101.8929,101.6109,101.8442,20400.0
2014-06-12 14:05:00,104.76,104.78,104.66,104.68,9900.0,101.854,101.8734,101.7567,101.7762,9900.0
2014-06-12 14:10:00,104.65,104.83,104.6,104.8,10000.0,101.747,101.922,101.6984,101.8929,10000.0
2014-06-12 14:15:00,104.81,104.99,104.8,104.96,16600.0,101.9026,102.0776,101.8929,102.0484,16600.0
2014-06-12 14:20:00,104.95,105.01,104.79,104.79,17400.0,102.0387,102.097,101.8831,101.8831,17400.0
2014-06-12 14:25:00,104.83,104.91,104.73,104.79,15300.0,101.922,101.9998,101.8248,101.8831,15300.0
2014-06-12 14:30:00,104.82,104.82,104.63,104.77,12700.0,101.9123,101.9123,101.7276,101.8637,12700.0
2014-06-12 14:35:00,104.78,104.79,104.67,104.78,11100.0,101.8734,101.8831,101.7665,101.8734,11100.0
2014-06-12 14:40:00,104.8,104.83,104.67,104.81,13000.0,101.8929,101.922,101.7665,101.9026,13000.0
2014-06-12 14:45:00,104.83,104.9,104.75,104.85,17000.0,101.922,101.9901,101.8442,101.9415,17000.0
2014-06-12 14:50:00,104.88,105.03,104.83,105.01,17500.0,101.9706,102.1165,101.922,102.097,17500.0
2014-06-12 14:55:00,105.03,105.15,105.0,105.15,12200.0,102.1165,102.2331,102.0873,102.2331,12200.0
2014-06-12 15:00:00,105.17,105.2,104.98,104.98,15600.0,102.2526,102.2818,102.0679,102.0679,15600.0
2014-06-12 15:05:00,104.99,104.99,104.78,104.78,10800.0,102.0776,102.0776,101.8734,101.8734,10800.0
2014-06-12 15:10:00,104.78,104.8,104.63,104.7,14100.0,101.8734,101.8929,101.7276,101.7956,14100.0
2014-06-12 15:15:00,104.69,104.74,104.61,104.73,24500.0,101.7859,101.8345,101.7081,101.8248,24500.0
2014-06-12 15:20:00,104.71,105.02,104.7,104.89,22800.0,101.8054,102.1068,101.7956,101.9804,22800.0
2014-06-12 15:25:00,104.89,104.89,104.69,104.75,11300.0,101.9804,101.9804,101.7859,101.8442,11300.0
2014-06-12 15:30:00,104.76,104.87,104.62,104.87,29200.0,101.854,101.9609,101.7178,101.9609,29200.0
2014-06-12 15:35:00,104.88,104.91,104.63,104.63,21000.0,101.9706,101.9998,101.7276,101.7276,21000.0
2014-06-12 15:40:00,104.61,104.72,104.55,104.72,33400.0,101.7081,101.8151,101.6498,101.8151,33400.0
2014-06-12 15:45:00,104.72,105.0,104.7,104.84,30100.0,101.8151,102.0873,101.7956,101.9317,30100.0
2014-06-12 15:50:00,104.84,105.0,104.82,105.0,34200.0,101.9317,102.0873,101.9123,102.0873,34200.0
2014-06-12 15:55:00,104.99,105.05,104.97,105.02,56000.0,102.0776,102.1359,102.0581,102.1068,56000.0
2014-06-13 09:30:00,105.14,105.45,104.77,104.91,18800.0,102.2234,102.5248,101.8637,101.9998,18800.0
2014-06-13 09:35:00,105.06,105.31,104.75,104.75,11200.0,102.1456,102.3887,101.8442,101.8442,11200.0
2014-06-13 09:40:00,104.88,105.19,104.79,105.19,17700.0,101.9706,102.272,101.8831,102.272,17700.0
2014-06-13 09:45:00,105.19,105.56,104.87,104.87,34600.0,102.272,102.6318,101.9609,101.9609,34600.0
2014-06-13 09:50:00,104.89,105.19,104.65,104.65,16200.0,101.9804,102.272,101.747,101.747,16200.0
2014-06-13 09:55:00,104.65,104.99,104.35,104.73,21300.0,101.747,102.0776,101.4553,101.8248,21300.0
2014-06-13 10:00:00,104.8,104.82,104.36,104.37,15300.0,101.8929,101.9123,101.4651,101.4748,15300.0
2014-06-13 10:05:00,104.43,104.7,104.17,104.56,31100.0,101.5331,101.7956,101.2803,101.6595,31100.0
2014-06-13 10:10:00,104.61,105.01,104.47,104.9,13000.0,101.7081,102.097,101.572,101.9901,13000.0
2014-06-13 10:15:00,104.94,105.33,104.94,105.21,25600.0,102.029,102.4082,102.029,102.2915,25600.0
2014-06-13 10:20:00,105.26,105.4,105.17,105.33,15400.0,102.3401,102.4762,102.2526,102.4082,15400.0
2014-06-13 10:25:00,105.33,105.6,105.26,105.51,13800.0,102.4082,102.6707,102.3401,102.5832,13800.0
2014-06-13 10:30:00,105.52,105.93,105.52,105.8,10700.0,102.5929,102.9915,102.5929,102.8651,10700.0
2014-06-13 10:35:00,105.78,105.91,105.65,105.73,4700.0,102.8457,102.9721,102.7193,102.7971,4700.0
2014-06-13 10:40:00,105.77,105.89,105.71,105.71,9200.0,102.8359,102.9526,102.7776,102.7776,9200.0
2014-06-13 10:45:00,105.65,105.65,105.44,105.58,4800.0,102.7193,102.7193,102.5151,102.6512,4800.0
2014-06-13 10:50:00,105.59,105.73,105.55,105.56,5200.0,102.6609,102.7971,102.6221,102.6318,5200.0
2014-06-13 10:55:00,105.58,105.79,105.58,105.76,5700.0,102.6512,102.8554,102.6512,102.8262,5700.0
2014-06-13 11:00:00,105.79,105.89,105.69,105.77,5900.0,102.8554,102.9526,102.7582,102.8359,5900.0
2014-06-13 11:05:00,105.79,105.92,105.75,105.76,6200.0,102.8554,102.9818,102.8165,102.8262,6200.0
2014-06-13 11:10:00,105.78,105.86,105.63,105.64,7300.0,102.8457,102.9235,102.6998,102.7096,7300.0
2014-06-13 11:15:00,105.62,105.72,105.58,105.66,4600.0,102.6901,102.7873,102.6512,102.729,4600.0
2014-06-13 11:20:00,105.66,105.66,105.42,105.47,5200.0,102.729,102.729,102.4957,102.5443,5200.0
2014-06-13 11:25:00,105.44,105.53,105.38,105.43,7700.0,102.5151,102.6026,102.4568,102.5054,7700.0
2014-06-13 11:30:00,105.41,105.46,105.2,105.2,5000.0,102.4859,102.5345,102.2818,102.2818,5000.0
2014-06-13 11:35:00,105.2,105.21,105.03,105.08,8300.0,102.2818,102.2915,102.1165,102.1651,8300.0
2014-06-13 11:40:00,105.09,105.09,104.95,104.95,4700.0,102.1748,102.1748,102.0387,102.0387,4700.0
2014-06-13 11:45:00,105.0,105.0,104.85,104.98,5100.0,102.0873,102.0873,101.9415,102.0679,5100.0
2014-06-13 11:50:00,104.97,105.12,104.97,105.01,8400.0,102.0581,102.204,102.0581,102.097,8400.0
2014-06-13 11:55:00,105.02,105.09,104.97,105.03,7800.0,102.1068,102.1748,102.0581,102.1165,7800.0
2014-06-13 12:00:00,105.0,105.11,104.98,104.99,16800.0,102.0873,102.1943,102.0679,102.0776,16800.0
2014-06-13 12:05:00,104.99,105.13,104.9,105.07,20100.0,102.0776,102.2137,101.9901,102.1554,20100.0
2014-06-13 12:10:00,105.03,105.11,105.03,105.04,7800.0,102.1165,102.1943,102.1165,102.1262,7800.0
2014-06-13 12:15:00,105.04,105.15,105.03,105.15,10200.0,102.1262,102.2331,102.1165,102.2331,10200.0
2014-06-13 12:20:00,105.1,105.2,105.08,105.08,7300.0,102.1845,102.2818,102.1651,102.1651,7300.0
2014-06-13 12:25:00,105.08,105.15,105.01,105.02,5200.0,102.1651,102.2331,102.097,102.1068,5200.0
2014-06-13 12:30:00,105.03,105.08,105.0,105.05,8000.0,102.1165,102.1651,102.0873,102.1359,8000.0
2014-06-13 12:35:00,105.05,105.13,105.04,105.09,5700.0,102.1359,102.2137,102.1262,102.1748,5700.0
2014-06-13 12:40:00,105.07,105.2,105.07,105.16,12900.0,102.1554,102.2818,102.1554,102.2429,12900.0
2014-06-13 12:45:00,105.17,105.31,105.17,105.17,10200.0,102.2526,102.3887,102.2526,102.2526,10200.0
2014-06-13 12:50:00,105.17,105.25,105.12,105.25,6000.0,102.2526,102.3304,102.204,102.3304,6000.0
2014-06-13 12:55:00,105.24,105.31,105.2,105.29,5300.0,102.3206,102.3887,102.2818,102.3693,5300.0
2014-06-13 13:00:00,105.28,105.46,105.28,105.38,5100.0,102.3595,102.5345,102.3595,102.4568,5100.0
2014-06-13 13:05:00,105.36,105.37,105.29,105.37,6500.0,102.4373,102.447,102.3693,102.447,6500.0
2014-06-13 13:10:00,105.3,105.3,105.16,105.27,5200.0,102.379,102.379,102.2429,102.3498,5200.0
2014-06-13 13:15:00,105.27,105.41,105.27,105.41,4600.0,102.3498,102.4859,102.3498,102.4859,4600.0
2014-06-13 13:20:00,105.44,105.55,105.44,105.5,4100.0,102.5151,102.6221,102.5151,102.5734,4100.0
2014-06-13 13:25:00,105.49,105.49,105.32,105.32,5300.0,102.5637,102.5637,102.3984,102.3984,5300.0
2014-06-13 13:30:00,105.29,105.3,105.18,105.25,4600.0,102.3693,102.379,102.2623,102.3304,4600.0
2014-06-13 13:35:00,105.24,105.42,105.2,105.4,5700.0,102.3206,102.4957,102.2818,102.4762,5700.0
2014-06-13 13:40:00,105.35,105.45,105.33,105.35,2800.0,102.4276,102.5248,102.4082,102.4276,2800.0
2014-06-13 13:45:00,105.31,105.35,105.22,105.22,2300.0,102.3887,102.4276,102.3012,102.3012,2300.0
2014-06-13 13:50:00,105.26,105.39,105.25,105.33,8300.0,102.3401,102.4665,102.3304,102.4082,8300.0
2014-06-13 13:55:00,105.27,105.27,105.2,105.27,4800.0,102.3498,102.3498,102.2818,102.3498,4800.0
2014-06-13 14:00:00,105.25,105.33,105.23,105.28,2600.0,102.3304,102.4082,102.3109,102.3595,2600.0
2014-06-13 14:05:00,105.27,105.28,105.1,105.24,7700.0,102.3498,102.3595,102.1845,102.3206,7700.0
2014-06-13 14:10:00,105.24,105.31,105.22,105.31,3000.0,102.3206,102.3887,102.3012,102.3887,3000.0
2014-06-13 14:15:00,105.34,105.48,105.34,105.46,8800.0,102.4179,102.554,102.4179,102.5345,8800.0
2014-06-13 14:20:00,105.44,105.45,105.35,105.39,5400.0,102.5151,102.5248,102.4276,102.4665,5400.0
2014-06-13 14:25:00,105.4,105.4,105.28,105.31,5200.0,102.4762,102.4762,102.3595,102.3887,5200.0
2014-06-13 14:30:00,105.35,105.4,105.18,105.18,8300.0,102.4276,102.4762,102.2623,102.2623,8300.0
2014-06-13 14:35:00,105.22,105.34,105.22,105.26,8400.0,102.3012,102.4179,102.3012,102.3401,8400.0
2014-06-13 14:40:00,105.25,105.35,105.24,105.35,8600.0,102.3304,102.4276,102.3206,102.4276,8600.0
2014-06-13 14:45:00,105.34,105.42,105.31,105.38,6000.0,102.4179,102.4957,102.3887,102.4568,6000.0
2014-06-13 14:50:00,105.36,105.37,105.28,105.3,7500.0,102.4373,102.447,102.3595,102.379,7500.0
2014-06-13 14:55:00,105.3,105.32,105.26,105.26,4900.0,102.379,102.3984,102.3401,102.3401,4900.0
2014-06-13 15:00:00,105.29,105.36,105.26,105.28,7100.0,102.3693,102.4373,102.3401,102.3595,7100.0
2014-06-13 15:05:00,105.26,105.48,105.26,105.48,14100.0,102.3401,102.554,102.3401,102.554,14100.0
2014-06-13 15:10:00,105.5,105.5,105.33,105.38,10300.0,102.5734,102.5734,102.4082,102.4568,10300.0
2014-06-13 15:15:00,105.39,105.39,105.21,105.32,18300.0,102.4665,102.4665,102.2915,102.3984,18300.0
2014-06-13 15:20:00,105.29,105.3,105.2,105.3,14900.0,102.3693,102.379,102.2818,102.379,14900.0
2014-06-13 15:25:00,105.3,105.33,105.23,105.3,13200.0,102.379,102.4082,102.3109,102.379,13200.0
2014-06-13 15:30:00,105.3,105.3,105.08,105.1,14700.0,102.379,102.379,102.1651,102.1845,14700.0
2014-06-13 15:35:00,105.11,105.26,105.11,105.26,15300.0,102.1943,102.3401,102.1943,102.3401,15300.0
2014-06-13 15:40:00,105.26,105.37,105.2,105.21,10500.0,102.3401,102.447,102.2818,102.2915,10500.0
2014-06-13 15:45:00,105.21,105.26,105.09,105.2,18000.0,102.2915,102.3401,102.1748,102.2818,18000.0
2014-06-13 15:50:00,105.2,105.26,105.18,105.21,30800.0,102.2818,102.3401,102.2623,102.2915,30800.0
2014-06-13 15:55:00,105.2,105.4,105.2,105.4,52400.0,102.2818,102.4762,102.2818,102.4762,52400.0
2014-06-16 09:30:00,104.69,104.9,104.25,104.3,35100.0,101.7859,101.9901,101.3581,101.4067,35100.0
2014-06-16 09:35:00,104.26,105.22,104.25,104.94,30600.0,101.3678,102.3012,101.3581,102.029,30600.0
2014-06-16 09:40:00,104.97,105.21,104.83,105.14,18200.0,102.0581,102.2915,101.922,102.2234,18200.0
2014-06-16 09:45:00,105.04,105.21,104.66,104.67,11500.0,102.1262,102.2915,101.7567,101.7665,11500.0
2014-06-16 09:50:00,104.7,104.72,104.32,104.32,26600.0,101.7956,101.8151,101.4262,101.4262,26600.0
2014-06-16 09:55:00,104.34,104.56,104.05,104.2,14200.0,101.4456,101.6595,101.1637,101.3095,14200.0
2014-06-16 10:00:00,104.21,105.22,104.21,105.1,20500.0,101.3192,102.3012,101.3192,102.1845,20500.0
2014-06-16 10:05:00,105.11,105.15,104.86,104.87,28600.0,102.1943,102.2331,101.9512,101.9609,28600.0
2014-06-16 10:10:00,104.9,105.16,104.9,104.92,14400.0,101.9901,102.2429,101.9901,102.0095,14400.0
2014-06-16 10:15:00,104.9,105.02,104.66,104.7,12200.0,101.9901,102.1068,101.7567,101.7956,12200.0
2014-06-16 10:20:00,104.71,104.79,104.46,104.48,16900.0,101.8054,101.8831,101.5623,101.5817,16900.0
2014-06-16 10:25:00,104.46,104.58,104.32,104.34,25400.0,101.5623,101.679,101.4262,101.4456,25400.0
2014-06-16 10:30:00,104.36,104.61,104.28,104.34,13300.0,101.4651,101.7081,101.3873,101.4456,13300.0
2014-06-16 10:35:00,104.41,104.52,104.31,104.38,8400.0,101.5137,101.6206,101.4164,101.4845,8400.0
2014-06-16 10:40:00,104.36,104.59,104.34,104.58,17000.0,101.4651,101.6887,101.4456,101.679,17000.0
2014-06-16 10:45:00,104.63,104.65,104.49,104.54,7900.0,101.7276,101.747,101.5915,101.6401,7900.0
2014-06-16 10:50:00,104.5,104.61,104.39,104.54,12200.0,101.6012,101.7081,101.4942,101.6401,12200.0
2014-06-16 10:55:00,104.54,104.68,104.34,104.46,14300.0,101.6401,101.7762,101.4456,101.5623,14300.0
2014-06-16 11:00:00,104.46,104.46,104.31,104.32,6900.0,101.5623,101.5623,101.4164,101.4262,6900.0
2014-06-16 11:05:00,104.27,104.27,104.01,104.09,9900.0,101.3776,101.3776,101.1248,101.2026,9900.0
2014-06-16 11:10:00,104.06,104.32,104.06,104.18,8500.0,101.1734,101.4262,101.1734,101.2901,8500.0
2014-06-16 11:15:00,104.16,104.42,103.88,104.39,26500.0,101.2706,101.5234,100.9984,101.4942,26500.0
2014-06-16 11:20:00,104.4,104.47,104.26,104.47,15500.0,101.504,101.572,101.3678,101.572,15500.0
2014-06-16 11:25:00,104.48,104.68,104.42,104.67,10800.0,101.5817,101.7762,101.5234,101.7665,10800.0
2014-06-16 11:30:00,104.65,104.66,104.24,104.29,7100.0,101.747,101.7567,101.3484,101.397,7100.0
2014-06-16 11:35:00,104.28,104.33,104.21,104.32,32700.0,101.3873,101.4359,101.3192,101.4262,32700.0
2014-06-16 11:40:00,104.26,104.37,104.23,104.29,11800.0,101.3678,101.4748,101.3387,101.397,11800.0
2014-06-16 11:45:00,104.25,104.42,104.24,104.35,6800.0,101.3581,101.5234,101.3484,101.4553,6800.0
2014-06-16 11:50:00,104.34,104.42,104.31,104.36,5600.0,101.4456,101.5234,101.4164,101.4651,5600.0
2014-06-16 11:55:00,104.42,104.51,104.4,104.41,46600.0,101.5234,101.6109,101.504,101.5137,46600.0
2014-06-16 12:00:00,104.42,104.52,104.38,104.52,4100.0,101.5234,101.6206,101.4845,101.6206,4100.0
2014-06-16 12:05:00,104.56,104.71,104.48,104.67,12600.0,101.6595,101.8054,101.5817,101.7665,12600.0
2014-06-16 12:10:00,104.68,104.83,104.65,104.76,17800.0,101.7762,101.922,101.747,101.854,17800.0
2014-06-16 12:15:00,104.82,104.9,104.76,104.88,10600.0,101.9123,101.9901,101.854,101.9706,10600.0
2014-06-16 12:20:00,104.85,104.99,104.84,104.95,10800.0,101.9415,102.0776,101.9317,102.0387,10800.0
2014-06-16 12:25:00,104.97,105.02,104.94,104.94,6900.0,102.0581,102.1068,102.029,102.029,6900.0
2014-06-16 12:30:00,105.0,105.04,104.98,105.04,12400.0,102.0873,102.1262,102.0679,102.1262,12400.0
2014-06-16 12:35:00,104.99,105.16,104.98,105.1,11300.0,102.0776,102.2429,102.0679,102.1845,11300.0
2014-06-16 12:40:00,105.1,105.14,105.0,105.12,9100.0,102.1845,102.2234,102.0873,102.204,9100.0
2014-06-16 12:45:00,105.13,105.14,104.93,104.98,11700.0,102.2137,102.2234,102.0192,102.0679,11700.0
2014-06-16 12:50:00,104.98,105.24,104.97,105.24,8800.0,102.0679,102.3206,102.0581,102.3206,8800.0
2014-06-16 12:55:00,105.25,105.29,105.13,105.13,14800.0,102.3304,102.3693,102.2137,102.2137,14800.0
2014-06-16 13:00:00,105.15,105.4,105.06,105.4,8600.0,102.2331,102.4762,102.1456,102.4762,8600.0
2014-06-16 13:05:00,105.4,105.59,105.36,105.43,8900.0,102.4762,102.6609,102.4373,102.5054,8900.0
2014-06-16 13:10:00,105.37,105.51,105.29,105.38,13000.0,102.447,102.5832,102.3693,102.4568,13000.0
2014-06-16 13:15:00,105.39,105.41,105.21,105.3,11000.0,102.4665,102.4859,102.2915,102.379,11000.0
2014-06-16 13:20:00,105.25,105.35,105.23,105.32,6300.0,102.3304,102.4276,102.3109,102.3984,6300.0
2014-06-16 13:25:00,105.35,105.44,105.32,105.33,5400.0,102.4276,102.5151,102.3984,102.4082,5400.0
2014-06-16 13:30:00,105.33,105.38,105.22,105.38,9800.0,102.4082,102.4568,102.3012,102.4568,9800.0
2014-06-16 13:35:00,105.38,105.42,105.3,105.31,10200.0,102.4568,102.4957,102.379,102.3887,10200.0
2014-06-16 13:40:00,105.3,105.36,105.3,105.31,8400.0,102.379,102.4373,102.379,102.3887,8400.0
2014-06-16 13:45:00,105.31,105.35,105.3,105.32,8500.0,102.3887,102.4276,102.379,102.3984,8500.0
2014-06-16 13:50:00,105.32,105.36,105.07,105.07,9100.0,102.3984,102.4373,102.1554,102.1554,9100.0
2014-06-16 13:55:00,105.07,105.09,104.77,104.89,19200.0,102.1554,102.1748,101.8637,101.9804,19200.0
2014-06-16 14:00:00,104.9,105.1,104.9,105.08,9900.0,101.9901,102.1845,101.9901,102.1651,9900.0
2014-06-16 14:05:00,105.07,105.12,105.02,105.02,9000.0,102.1554,102.204,102.1068,102.1068,9000.0
2014-06-16 14:10:00,104.99,105.04,104.9,104.95,9700.0,102.0776,102.1262,101.9901,102.0387,9700.0
2014-06-16 14:15:00,104.97,104.97,104.82,104.82,12800.0,102.0581,102.0581,101.9123,101.9123,12800.0
2014-06-16 14:20:00,104.78,105.05,104.78,104.92,10900.0,101.8734,102.1359,101.8734,102.0095,10900.0
2014-06-16 14:25:00,104.9,104.9,104.78,104.82,15500.0,101.9901,101.9901,101.8734,101.9123,15500.0
2014-06-16 14:30:00,104.86,104.87,104.72,104.72,16700.0,101.9512,101.9609,101.8151,101.8151,16700.0
2014-06-16 14:35:00,104.71,104.85,104.69,104.83,13100.0,101.8054,101.9415,101.7859,101.922,13100.0
2014-06-16 14:40:00,104.8,104.85,104.72,104.77,10600.0,101.8929,101.9415,101.8151,101.8637,10600.0
2014-06-16 14:45:00,104.8,104.9,104.8,104.9,12800.0,101.8929,101.9901,101.8929,101.9901,12800.0
2014-06-16 14:50:00,104.87,104.87,104.7,104.72,17000.0,101.9609,101.9609,101.7956,101.8151,17000.0
2014-06-16 14:55:00,104.68,104.75,104.63,104.7,15300.0,101.7762,101.8442,101.7276,101.7956,15300.0
2014-06-16 15:00:00,104.7,104.74,104.59,104.65,28100.0,101.7956,101.8345,101.6887,101.747,28100.0
2014-06-16 15:05:00,104.64,104.76,104.64,104.76,11100.0,101.7373,101.854,101.7373,101.854,11100.0
2014-06-16 15:10:00,104.74,104.81,104.64,104.65,19400.0,101.8345,101.9026,101.7373,101.747,19400.0
2014-06-16 15:15:00,104.61,104.61,104.47,104.55,15700.0,101.7081,101.7081,101.572,101.6498,15700.0
2014-06-16 15:20:00,104.55,104.72,104.52,104.62,17600.0,101.6498,101.8151,101.6206,101.7178,17600.0
2014-06-16 15:25:00,104.63,104.81,104.59,104.76,14200.0,101.7276,101.9026,101.6887,101.854,14200.0
2014-06-16 15:30:00,104.77,104.88,104.73,104.88,15600.0,101.8637,101.9706,101.8248,101.9706,15600.0
2014-06-16 15:35:00,104.87,105.0,104.86,104.98,18600.0,101.9609,102.0873,101.9512,102.0679,18600.0
2014-06-16 15:40:00,104.98,105.02,104.97,105.01,28400.0,102.0679,102.1068,102.0581,102.097,28400.0
2014-06-16 15:45:00,105.0,105.02,104.92,104.94,30900.0,102.0873,102.1068,102.0095,102.029,30900.0
2014-06-16 15:50:00,104.95,105.06,104.95,105.04,25800.0,102.0387,102.1456,102.0387,102.1262,25800.0
2014-06-16 15:55:00,105.05,105.29,104.91,105.15,115300.0,102.1359,102.3693,101.9998,102.2331,115300.0
2014-06-17 09:30:00,103.2,103.7,102.23,103.13,143800.0,100.3372,100.8234,99.3941,100.2692,143800.0
2014-06-17 09:35:00,103.44,103.74,102.6,103.28,45100.0,100.5706,100.8623,99.7539,100.415,45100.0
2014-06-17 09:40:00,103.27,103.27,102.31,102.88,73600.0,100.4053,100.4053,99.4719,100.0261,73600.0
2014-06-17 09:45:00,102.76,103.0,102.68,102.75,62000.0,99.9094,100.1428,99.8317,99.8997,62000.0
2014-06-17 09:50:00,102.74,102.89,102.62,102.74,45000.0,99.89,100.0358,99.7733,99.89,45000.0
2014-06-17 09:55:00,102.8,102.84,102.36,102.7,44700.0,99.9483,99.9872,99.5205,99.8511,44700.0
2014-06-17 10:00:00,102.81,102.92,102.63,102.69,51200.0,99.9581,100.065,99.7831,99.8414,51200.0
2014-06-17 10:05:00,102.72,102.9,102.51,102.81,38500.0,99.8706,100.0456,99.6664,99.9581,38500.0
2014-06-17 10:10:00,102.83,102.86,102.6,102.69,29600.0,99.9775,100.0067,99.7539,99.8414,29600.0
2014-06-17 10:15:00,102.66,102.92,102.66,102.91,48200.0,99.8122,100.065,99.8122,100.0553,48200.0
2014-06-17 10:20:00,102.87,103.07,102.85,102.99,36300.0,100.0164,100.2108,99.9969,100.1331,36300.0
2014-06-17 10:25:00,102.98,103.05,102.92,102.97,18300.0,100.1233,100.1914,100.065,100.1136,18300.0
2014-06-17 10:30:00,103.01,103.01,102.75,102.75,16100.0,100.1525,100.1525,99.8997,99.8997,16100.0
2014-06-17 10:35:00,102.83,102.91,102.74,102.84,9800.0,99.9775,100.0553,99.89,99.9872,9800.0
2014-06-17 10:40:00,102.86,102.87,102.1,102.1,28400.0,100.0067,100.0164,99.2678,99.2678,28400.0
2014-06-17 10:45:00,102.11,102.73,101.8,102.19,40500.0,99.2775,99.8803,98.9761,99.3553,40500.0
2014-06-17 10:50:00,102.2,102.74,102.07,102.71,15200.0,99.365,99.89,99.2386,99.8608,15200.0
2014-06-17 10:55:00,102.69,102.98,102.65,102.96,15100.0,99.8414,100.1233,99.8025,100.1039,15100.0
2014-06-17 11:00:00,102.91,103.02,102.87,102.96,67200.0,100.0553,100.1622,100.0164,100.1039,67200.0
2014-06-17 11:05:00,102.96,103.12,102.88,103.02,19500.0,100.1039,100.2595,100.0261,100.1622,19500.0
2014-06-17 11:10:00,103.04,103.45,102.98,103.45,10200.0,100.1817,100.5803,100.1233,100.5803,10200.0
2014-06-17 11:15:00,103.43,103.78,103.43,103.67,16500.0,100.5609,100.9011,100.5609,100.7942,16500.0
2014-06-17 11:20:00,103.69,103.81,103.29,103.3,32900.0,100.8136,100.9303,100.4247,100.4345,32900.0
2014-06-17 11:25:00,103.38,103.4,102.86,103.13,32200.0,100.5122,100.5317,100.0067,100.2692,32200.0
2014-06-17 11:30:00,103.16,103.17,102.9,103.15,27500.0,100.2983,100.3081,100.0456,100.2886,27500.0
2014-06-17 11:35:00,103.15,103.19,103.02,103.11,16200.0,100.2886,100.3275,100.1622,100.2497,16200.0
2014-06-17 11:40:00,103.16,103.16,102.9,102.9,13300.0,100.2983,100.2983,100.0456,100.0456,13300.0
2014-06-17 11:45:00,102.97,103.05,102.25,102.28,32400.0,100.1136,100.1914,99.4136,99.4428,32400.0
2014-06-17 11:50:00,102.3,102.55,102.01,102.12,45900.0,99.4622,99.7053,99.1802,99.2872,45900.0
2014-06-17 11:55:00,102.12,102.53,102.07,102.38,14600.0,99.2872,99.6858,99.2386,99.54,14600.0
2014-06-17 12:00:00,102.39,102.59,102.39,102.57,10100.0,99.5497,99.7442,99.5497,99.7247,10100.0
2014-06-17 12:05:00,102.55,102.6,102.36,102.45,14700.0,99.7053,99.7539,99.5205,99.608,14700.0
2014-06-17 12:10:00,102.46,102.64,102.46,102.59,11000.0,99.6178,99.7928,99.6178,99.7442,11000.0
2014-06-17 12:15:00,102.61,102.74,102.55,102.73,13400.0,99.7636,99.89,99.7053,99.8803,13400.0
2014-06-17 12:20:00,102.71,102.83,102.67,102.71,15400.0,99.8608,99.9775,99.8219,99.8608,15400.0
2014-06-17 12:25:00,102.7,102.7,102.33,102.33,17300.0,99.8511,99.8511,99.4914,99.4914,17300.0
2014-06-17 12:30:00,102.37,102.55,102.28,102.47,16100.0,99.5303,99.7053,99.4428,99.6275,16100.0
2014-06-17 12:35:00,102.48,102.48,102.29,102.32,11900.0,99.6372,99.6372,99.4525,99.4817,11900.0
2014-06-17 12:40:00,102.35,102.47,102.3,102.36,13900.0,99.5108,99.6275,99.4622,99.5205,13900.0
2014-06-17 12:45:00,102.38,102.46,102.34,102.37,16100.0,99.54,99.6178,99.5011,99.5303,16100.0
2014-06-17 12:50:00,102.41,102.5,102.19,102.25,17600.0,99.5692,99.6567,99.3553,99.4136,17600.0
2014-06-17 12:55:00,102.2,102.3,102.08,102.08,14100.0,99.365,99.4622,99.2483,99.2483,14100.0
2014-06-17 13:00:00,102.14,102.29,102.09,102.13,13200.0,99.3066,99.4525,99.258,99.2969,13200.0
2014-06-17 13:05:00,102.15,102.22,102.06,102.15,11900.0,99.3164,99.3844,99.2289,99.3164,11900.0
2014-06-17 13:10:00,102.15,102.32,102.09,102.26,13100.0,99.3164,99.4817,99.258,99.4233,13100.0
2014-06-17 13:15:00,102.26,102.43,102.26,102.43,14500.0,99.4233,99.5886,99.4233,99.5886,14500.0
2014-06-17 13:20:00,102.38,102.45,102.31,102.33,11200.0,99.54,99.608,99.4719,99.4914,11200.0
2014-06-17 13:25:00,102.31,102.45,102.31,102.37,11500.0,99.4719,99.608,99.4719,99.5303,11500.0
2014-06-17 13:30:00,102.37,102.5,102.37,102.47,10100.0,99.5303,99.6567,99.5303,99.6275,10100.0
2014-06-17 13:35:00,102.48,102.66,102.39,102.66,13000.0,99.6372,99.8122,99.5497,99.8122,13000.0
2014-06-17 13:40:00,102.67,102.84,102.67,102.84,8800.0,99.8219,99.9872,99.8219,99.9872,8800.0
2014-06-17 13:45:00,102.8,102.92,102.68,102.73,13400.0,99.9483,100.065,99.8317,99.8803,13400.0
2014-06-17 13:50:00,102.75,102.88,102.75,102.84,7900.0,99.8997,100.0261,99.8997,99.9872,7900.0
2014-06-17 13:55:00,102.88,102.95,102.84,102.86,6700.0,100.0261,100.0942,99.9872,100.0067,6700.0
2014-06-17 14:00:00,102.88,102.88,102.45,102.54,11100.0,100.0261,100.0261,99.608,99.6955,11100.0
2014-06-17 14:05:00,102.57,102.62,102.51,102.62,9100.0,99.7247,99.7733,99.6664,99.7733,9100.0
2014-06-17 14:10:00,102.56,102.78,102.52,102.73,12000.0,99.715,99.9289,99.6761,99.8803,12000.0
2014-06-17 14:15:00,102.74,102.83,102.63,102.73,14200.0,99.89,99.9775,99.7831,99.8803,14200.0
2014-06-17 14:20:00,102.74,102.86,102.71,102.75,9300.0,99.89,100.0067,99.8608,99.8997,9300.0
2014-06-17 14:25:00,102.77,102.86,102.73,102.86,13000.0,99.9192,100.0067,99.8803,100.0067,13000.0
2014-06-17 14:30:00,102.86,103.11,102.86,103.07,33500.0,100.0067,100.2497,100.0067,100.2108,33500.0
2014-06-17 14:35:00,103.05,103.13,102.99,103.01,14000.0,100.1914,100.2692,100.1331,100.1525,14000.0
2014-06-17 14:40:00,103.06,103.06,102.92,103.06,14700.0,100.2011,100.2011,100.065,100.2011,14700.0
2014-06-17 14:45:00,103.1,103.11,102.96,103.05,22300.0,100.24,100.2497,100.1039,100.1914,22300.0
2014-06-17 14:50:00,103.04,103.09,103.01,103.05,19000.0,100.1817,100.2303,100.1525,100.1914,19000.0
2014-06-17 14:55:00,103.03,103.11,102.96,103.03,16400.0,100.172,100.2497,100.1039,100.172,16400.0
2014-06-17 15:00:00,103.06,103.1,102.94,103.06,13100.0,100.2011,100.24,100.0845,100.2011,13100.0
2014-06-17 15:05:00,103.06,103.08,102.86,102.93,15800.0,100.2011,100.2206,100.0067,100.0747,15800.0
2014-06-17 15:10:00,102.92,102.98,102.9,102.91,14800.0,100.065,100.1233,100.0456,100.0553,14800.0
2014-06-17 15:15:00,102.9,103.08,102.87,103.03,14800.0,100.0456,100.2206,100.0164,100.172,14800.0
2014-06-17 15:20:00,103.01,103.01,102.78,102.78,18800.0,100.1525,100.1525,99.9289,99.9289,18800.0
2014-06-17 15:25:00,102.77,102.84,102.64,102.69,21000.0,99.9192,99.9872,99.7928,99.8414,21000.0
2014-06-17 15:30:00,102.68,102.78,102.64,102.78,21000.0,99.8317,99.9289,99.7928,99.9289,21000.0
2014-06-17 15:35:00,102.8,102.84,102.68,102.78,20200.0,99.9483,99.9872,99.8317,99.9289,20200.0
2014-06-17 15:40:00,102.78,102.83,102.75,102.78,28700.0,99.9289,99.9775,99.8997,99.9289,28700.0
2014-06-17 15:45:00,102.78,102.8,102.71,102.77,30800.0,99.9289,99.9483,99.8608,99.9192,30800.0
2014-06-17 15:50:00,102.76,102.76,102.55,102.66,42500.0,99.9094,99.9094,99.7053,99.8122,42500.0
2014-06-17 15:55:00,102.67,102.79,102.66,102.74,57400.0,99.8219,99.9386,99.8122,99.89,57400.0
2014-06-18 09:30:00,103.13,103.22,102.75,102.81,55500.0,100.2692,100.3567,99.8997,99.9581,55500.0
2014-06-18 09:35:00,102.81,103.16,102.5,103.15,28700.0,99.9581,100.2983,99.6567,100.2886,28700.0
2014-06-18 09:40:00,103.15,103.16,102.92,103.06,20400.0,100.2886,100.2983,100.065,100.2011,20400.0
2014-06-18 09:45:00,103.11,103.22,102.88,103.22,25700.0,100.2497,100.3567,100.0261,100.3567,25700.0
2014-06-18 09:50:00,103.21,103.24,102.91,103.12,30100.0,100.347,100.3761,100.0553,100.2595,30100.0
2014-06-18 09:55:00,103.17,103.54,103.17,103.45,42000.0,100.3081,100.6678,100.3081,100.5803,42000.0
2014-06-18 10:00:00,103.48,103.63,103.45,103.45,39500.0,100.6095,100.7553,100.5803,100.5803,39500.0
2014-06-18 10:05:00,103.5,103.58,103.1,103.23,27600.0,100.6289,100.7067,100.24,100.3664,27600.0
2014-06-18 10:10:00,103.23,103.39,103.06,103.39,10900.0,100.3664,100.522,100.2011,100.522,10900.0
2014-06-18 10:15:00,103.43,103.71,103.39,103.68,36000.0,100.5609,100.8331,100.522,100.8039,36000.0
2014-06-18 10:20:00,103.69,103.71,103.49,103.69,21700.0,100.8136,100.8331,100.6192,100.8136,21700.0
2014-06-18 10:25:00,103.71,103.82,103.67,103.8,18000.0,100.8331,100.94,100.7942,100.9206,18000.0
2014-06-18 10:30:00,103.82,103.91,103.78,103.82,17500.0,100.94,101.0275,100.9011,100.94,17500.0
2014-06-18 10:35:00,103.82,103.97,103.81,103.86,18100.0,100.94,101.0859,100.9303,100.9789,18100.0
2014-06-18 10:40:00,103.9,103.95,103.79,103.87,24700.0,101.0178,101.0664,100.9109,100.9887,24700.0
2014-06-18 10:45:00,103.86,103.97,103.83,103.86,8800.0,100.9789,101.0859,100.9498,100.9789,8800.0
2014-06-18 10:50:00,103.9,104.04,103.85,104.04,13200.0,101.0178,101.1539,100.9692,101.1539,13200.0
2014-06-18 10:55:00,104.04,104.07,103.85,103.85,13700.0,101.1539,101.1831,100.9692,100.9692,13700.0
2014-06-18 11:00:00,103.81,103.95,103.8,103.9,6700.0,100.9303,101.0664,100.9206,101.0178,6700.0
2014-06-18 11:05:00,103.92,104.08,103.91,104.01,13500.0,101.0373,101.1928,101.0275,101.1248,13500.0
2014-06-18 11:10:00,104.0,104.09,104.0,104.03,14100.0,101.115,101.2026,101.115,101.1442,14100.0
2014-06-18 11:15:00,104.05,104.17,103.94,104.1,6900.0,101.1637,101.2803,101.0567,101.2123,6900.0
2014-06-18 11:20:00,104.06,104.09,103.98,104.09,4100.0,101.1734,101.2026,101.0956,101.2026,4100.0
2014-06-18 11:25:00,104.09,104.21,104.09,104.14,10300.0,101.2026,101.3192,101.2026,101.2512,10300.0
2014-06-18 11:30:00,104.15,104.2,104.1,104.15,11300.0,101.2609,101.3095,101.2123,101.2609,11300.0
2014-06-18 11:35:00,104.15,104.19,103.99,104.01,9800.0,101.2609,101.2998,101.1053,101.1248,9800.0
2014-06-18 11:40:00,104.01,104.04,103.96,104.04,9600.0,101.1248,101.1539,101.0762,101.1539,9600.0
2014-06-18 11:45:00,104.02,104.04,103.88,103.88,7900.0,101.1345,101.1539,100.9984,100.9984,7900.0
2014-06-18 11:50:00,103.93,103.97,103.92,103.92,7500.0,101.047,101.0859,101.0373,101.0373,7500.0
2014-06-18 11:55:00,103.91,103.98,103.85,103.91,7400.0,101.0275,101.0956,100.9692,101.0275,7400.0
2014-06-18 12:00:00,103.85,103.9,103.83,103.86,9800.0,100.9692,101.0178,100.9498,100.9789,9800.0
2014-06-18 12:05:00,103.83,104.01,103.83,104.01,7000.0,100.9498,101.1248,100.9498,101.1248,7000.0
2014-06-18 12:10:00,103.99,103.99,103.88,103.88,5500.0,101.1053,101.1053,100.9984,100.9984,5500.0
2014-06-18 12:15:00,103.87,104.01,103.85,103.93,8100.0,100.9887,101.1248,100.9692,101.047,8100.0
2014-06-18 12:20:00,103.92,103.92,103.83,103.83,3400.0,101.0373,101.0373,100.9498,100.9498,3400.0
2014-06-18 12:25:00,103.81,103.86,103.74,103.75,8400.0,100.9303,100.9789,100.8623,100.872,8400.0
2014-06-18 12:30:00,103.75,103.8,103.74,103.78,8500.0,100.872,100.9206,100.8623,100.9011,8500.0
2014-06-18 12:35:00,103.78,103.9,103.78,103.88,5000.0,100.9011,101.0178,100.9011,100.9984,5000.0
2014-06-18 12:40:00,103.91,103.91,103.83,103.87,7600.0,101.0275,101.0275,100.9498,100.9887,7600.0
2014-06-18 12:45:00,103.87,103.9,103.72,103.78,14800.0,100.9887,101.0178,100.8428,100.9011,14800.0
2014-06-18 12:50:00,103.78,103.84,103.69,103.72,21700.0,100.9011,100.9595,100.8136,100.8428,21700.0
2014-06-18 12:55:00,103.71,103.77,103.68,103.77,3700.0,100.8331,100.8914,100.8039,100.8914,3700.0
2014-06-18 13:00:00,103.79,103.84,103.7,103.7,6500.0,100.9109,100.9595,100.8234,100.8234,6500.0
2014-06-18 13:05:00,103.68,103.69,103.56,103.56,4200.0,100.8039,100.8136,100.6873,100.6873,4200.0
2014-06-18 13:10:00,103.56,103.61,103.56,103.57,3900.0,100.6873,100.7359,100.6873,100.697,3900.0
2014-06-18 13:15:00,103.58,103.66,103.57,103.62,6400.0,100.7067,100.7845,100.697,100.7456,6400.0
2014-06-18 13:20:00,103.6,103.65,103.58,103.6,3000.0,100.7261,100.7748,100.7067,100.7261,3000.0
2014-06-18 13:25:00,103.6,103.62,103.51,103.51,4800.0,100.7261,100.7456,100.6386,100.6386,4800.0
2014-06-18 13:30:00,103.51,103.52,103.4,103.46,7600.0,100.6386,100.6484,100.5317,100.59,7600.0
2014-06-18 13:35:00,103.45,103.51,103.4,103.47,11200.0,100.5803,100.6386,100.5317,100.5997,11200.0
2014-06-18 13:40:00,103.47,103.5,103.41,103.45,6000.0,100.5997,100.6289,100.5414,100.5803,6000.0
2014-06-18 13:45:00,103.46,103.52,103.41,103.51,4700.0,100.59,100.6484,100.5414,100.6386,4700.0
2014-06-18 13:50:00,103.53,103.63,103.4,103.5,7900.0,100.6581,100.7553,100.5317,100.6289,7900.0
2014-06-18 13:55:00,103.53,103.55,103.38,103.49,5800.0,100.6581,100.6775,100.5122,100.6192,5800.0
2014-06-18 14:00:00,103.5,104.07,103.48,103.81,31200.0,100.6289,101.1831,100.6095,100.9303,31200.0
2014-06-18 14:05:00,103.71,104.04,103.43,103.99,9600.0,100.8331,101.1539,100.5609,101.1053,9600.0
2014-06-18 14:10:00,104.09,104.24,103.97,104.02,12800.0,101.2026,101.3484,101.0859,101.1345,12800.0
2014-06-18 14:15:00,104.07,104.13,103.94,104.04,8500.0,101.1831,101.2414,101.0567,101.1539,8500.0
2014-06-18 14:20:00,103.93,104.16,103.93,104.06,14800.0,101.047,101.2706,101.047,101.1734,14800.0
2014-06-18 14:25:00,104.05,104.13,103.96,104.08,14800.0,101.1637,101.2414,101.0762,101.1928,14800.0
2014-06-18 14:30:00,104.04,104.22,103.81,103.82,17200.0,101.1539,101.3289,100.9303,100.94,17200.0
2014-06-18 14:35:00,103.84,104.1,103.84,104.04,12100.0,100.9595,101.2123,100.9595,101.1539,12100.0
2014-06-18 14:40:00,103.93,103.94,103.65,103.72,10900.0,101.047,101.0567,100.7748,100.8428,10900.0
2014-06-18 14:45:00,103.72,103.96,103.6,103.76,7300.0,100.8428,101.0762,100.7261,100.8817,7300.0
2014-06-18 14:50:00,103.8,103.83,103.64,103.71,17000.0,100.9206,100.9498,100.765,100.8331,17000.0
2014-06-18 14:55:00,103.67,103.81,103.64,103.76,11700.0,100.7942,100.9303,100.765,100.8817,11700.0
2014-06-18 15:00:00,103.75,103.8,103.71,103.77,22100.0,100.872,100.9206,100.8331,100.8914,22100.0
2014-06-18 15:05:00,103.77,103.88,103.73,103.8,27200.0,100.8914,100.9984,100.8525,100.9206,27200.0
2014-06-18 15:10:00,103.76,103.82,103.69,103.74,11100.0,100.8817,100.94,100.8136,100.8623,11100.0
2014-06-18 15:15:00,103.71,103.98,103.71,103.97,18300.0,100.8331,101.0956,100.8331,101.0859,18300.0
2014-06-18 15:20:00,103.98,104.13,103.94,104.1,10700.0,101.0956,101.2414,101.0567,101.2123,10700.0
2014-06-18 15:25:00,104.14,104.34,104.08,104.32,17000.0,101.2512,101.4456,101.1928,101.4262,17000.0
2014-06-18 15:30:00,104.33,104.62,104.3,104.62,19700.0,101.4359,101.7178,101.4067,101.7178,19700.0
2014-06-18 15:35:00,104.62,104.85,104.58,104.85,23000.0,101.7178,101.9415,101.679,101.9415,23000.0
2014-06-18 15:40:00,104.84,104.86,104.56,104.63,35200.0,101.9317,101.9512,101.6595,101.7276,35200.0
2014-06-18 15:45:00,104.65,104.79,104.63,104.74,23600.0,101.747,101.8831,101.7276,101.8345,23600.0
2014-06-18 15:50:00,104.75,104.81,104.65,104.66,30900.0,101.8442,101.9026,101.747,101.7567,30900.0
2014-06-18 15:55:00,104.65,104.81,104.63,104.77,50900.0,101.747,101.9026,101.7276,101.8637,50900.0
2014-06-19 09:30:00,104.85,104.85,104.51,104.53,28900.0,101.9415,101.9415,101.6109,101.6303,28900.0
2014-06-19 09:35:00,104.59,104.75,104.35,104.51,19300.0,101.6887,101.8442,101.4553,101.6109,19300.0
2014-06-19 09:40:00,104.51,104.51,104.27,104.27,16300.0,101.6109,101.6109,101.3776,101.3776,16300.0
2014-06-19 09:45:00,104.42,104.43,104.02,104.02,20500.0,101.5234,101.5331,101.1345,101.1345,20500.0
2014-06-19 09:50:00,104.0,104.05,103.8,104.0,12600.0,101.115,101.1637,100.9206,101.115,12600.0
2014-06-19 09:55:00,104.0,104.09,103.92,104.0,10000.0,101.115,101.2026,101.0373,101.115,10000.0
2014-06-19 10:00:00,104.01,104.45,103.99,104.35,17200.0,101.1248,101.5526,101.1053,101.4553,17200.0
2014-06-19 10:05:00,104.33,104.45,104.2,104.27,25100.0,101.4359,101.5526,101.3095,101.3776,25100.0
2014-06-19 10:10:00,104.2,104.45,104.19,104.36,12200.0,101.3095,101.5526,101.2998,101.4651,12200.0
2014-06-19 10:15:00,104.44,104.45,104.13,104.15,12400.0,101.5428,101.5526,101.2414,101.2609,12400.0
2014-06-19 10:20:00,104.08,104.13,103.95,103.95,8700.0,101.1928,101.2414,101.0664,101.0664,8700.0
2014-06-19 10:25:00,103.94,104.2,103.88,104.18,9700.0,101.0567,101.3095,100.9984,101.2901,9700.0
2014-06-19 10:30:00,104.19,104.19,103.95,103.95,11000.0,101.2998,101.2998,101.0664,101.0664,11000.0
2014-06-19 10:35:00,103.91,104.0,103.88,103.94,7800.0,101.0275,101.115,100.9984,101.0567,7800.0
2014-06-19 10:40:00,104.0,104.07,103.97,104.0,10800.0,101.115,101.1831,101.0859,101.115,10800.0
2014-06-19 10:45:00,104.05,104.06,103.92,103.92,13600.0,101.1637,101.1734,101.0373,101.0373,13600.0
2014-06-19 10:50:00,103.96,104.0,103.7,103.86,5600.0,101.0762,101.115,100.8234,100.9789,5600.0
2014-06-19 10:55:00,103.74,103.99,103.67,103.9,5400.0,100.8623,101.1053,100.7942,101.0178,5400.0
2014-06-19 11:00:00,103.93,104.01,103.87,103.98,4100.0,101.047,101.1248,100.9887,101.0956,4100.0
2014-06-19 11:05:00,103.98,104.04,103.92,104.01,5200.0,101.0956,101.1539,101.0373,101.1248,5200.0
2014-06-19 11:10:00,104.04,104.13,103.96,104.03,9600.0,101.1539,101.2414,101.0762,101.1442,9600.0
2014-06-19 11:15:00,104.04,104.1,103.99,104.08,8000.0,101.1539,101.2123,101.1053,101.1928,8000.0
2014-06-19 11:20:00,104.06,104.08,103.93,103.94,6600.0,101.1734,101.1928,101.047,101.0567,6600.0
2014-06-19 11:25:00,103.95,104.06,103.9,104.0,6300.0,101.0664,101.1734,101.0178,101.115,6300.0
2014-06-19 11:30:00,104.0,104.14,103.97,104.11,4300.0,101.115,101.2512,101.0859,101.222,4300.0
2014-06-19 11:35:00,104.12,104.22,104.12,104.19,2600.0,101.2317,101.3289,101.2317,101.2998,2600.0
2014-06-19 11:40:00,104.24,104.4,104.23,104.37,5300.0,101.3484,101.504,101.3387,101.4748,5300.0
2014-06-19 11:45:00,104.35,104.42,104.29,104.32,6800.0,101.4553,101.5234,101.397,101.4262,6800.0
2014-06-19 11:50:00,104.31,104.33,104.14,104.14,8900.0,101.4164,101.4359,101.2512,101.2512,8900.0
2014-06-19 11:55:00,104.11,104.12,104.03,104.11,4500.0,101.222,101.2317,101.1442,101.222,4500.0
2014-06-19 12:00:00,104.14,104.17,104.08,104.13,4600.0,101.2512,101.2803,101.1928,101.2414,4600.0
2014-06-19 12:05:00,104.17,104.18,104.12,104.13,7500.0,101.2803,101.2901,101.2317,101.2414,7500.0
2014-06-19 12:10:00,104.1,104.1,104.01,104.02,2500.0,101.2123,101.2123,101.1248,101.1345,2500.0
2014-06-19 12:15:00,104.07,104.16,104.07,104.08,4300.0,101.1831,101.2706,101.1831,101.1928,4300.0
2014-06-19 12:20:00,104.11,104.15,104.0,104.08,4800.0,101.222,101.2609,101.115,101.1928,4800.0
2014-06-19 12:25:00,104.09,104.13,104.02,104.02,2000.0,101.2026,101.2414,101.1345,101.1345,2000.0
2014-06-19 12:30:00,104.06,104.07,103.95,103.95,5500.0,101.1734,101.1831,101.0664,101.0664,5500.0
2014-06-19 12:35:00,104.0,104.05,103.95,104.01,11400.0,101.115,101.1637,101.0664,101.1248,11400.0
2014-06-19 12:40:00,104.01,104.1,104.0,104.03,12800.0,101.1248,101.2123,101.115,101.1442,12800.0
2014-06-19 12:45:00,104.09,104.13,104.04,104.04,3400.0,101.2026,101.2414,101.1539,101.1539,3400.0
2014-06-19 12:50:00,104.08,104.08,103.93,103.93,5600.0,101.1928,101.1928,101.047,101.047,5600.0
2014-06-19 12:55:00,103.97,104.03,103.88,103.92,3500.0,101.0859,101.1442,100.9984,101.0373,3500.0
2014-06-19 13:00:00,103.91,103.94,103.78,103.78,4500.0,101.0275,101.0567,100.9011,100.9011,4500.0
2014-06-19 13:05:00,103.8,103.91,103.79,103.89,2500.0,100.9206,101.0275,100.9109,101.0081,2500.0
2014-06-19 13:10:00,103.84,103.92,103.76,103.76,7400.0,100.9595,101.0373,100.8817,100.8817,7400.0
2014-06-19 13:15:00,103.85,103.86,103.48,103.51,14900.0,100.9692,100.9789,100.6095,100.6386,14900.0
2014-06-19 13:20:00,103.48,103.56,103.39,103.53,11100.0,100.6095,100.6873,100.522,100.6581,11100.0
2014-06-19 13:25:00,103.49,103.57,103.48,103.49,9800.0,100.6192,100.697,100.6095,100.6192,9800.0
2014-06-19 13:30:00,103.49,103.7,103.48,103.61,5800.0,100.6192,100.8234,100.6095,100.7359,5800.0
2014-06-19 13:35:00,103.65,103.82,103.61,103.67,10200.0,100.7748,100.94,100.7359,100.7942,10200.0
2014-06-19 13:40:00,103.65,103.73,103.62,103.67,5100.0,100.7748,100.8525,100.7456,100.7942,5100.0
2014-06-19 13:45:00,103.65,103.7,103.65,103.66,3700.0,100.7748,100.8234,100.7748,100.7845,3700.0
2014-06-19 13:50:00,103.71,103.73,103.63,103.66,4900.0,100.8331,100.8525,100.7553,100.7845,4900.0
2014-06-19 13:55:00,103.6,103.65,103.5,103.55,10900.0,100.7261,100.7748,100.6289,100.6775,10900.0
2014-06-19 14:00:00,103.57,103.6,103.51,103.55,5900.0,100.697,100.7261,100.6386,100.6775,5900.0
2014-06-19 14:05:00,103.54,103.57,103.45,103.46,6300.0,100.6678,100.697,100.5803,100.59,6300.0
2014-06-19 14:10:00,103.49,103.66,103.49,103.53,12300.0,100.6192,100.7845,100.6192,100.6581,12300.0
2014-06-19 14:15:00,103.56,103.58,103.5,103.55,6600.0,100.6873,100.7067,100.6289,100.6775,6600.0
2014-06-19 14:20:00,103.55,103.6,103.53,103.54,7600.0,100.6775,100.7261,100.6581,100.6678,7600.0
2014-06-19 14:25:00,103.54,103.62,103.53,103.53,4300.0,100.6678,100.7456,100.6581,100.6581,4300.0
2014-06-19 14:30:00,103.49,103.63,103.49,103.63,7500.0,100.6192,100.7553,100.6192,100.7553,7500.0
2014-06-19 14:35:00,103.67,103.84,103.67,103.74,6800.0,100.7942,100.9595,100.7942,100.8623,6800.0
2014-06-19 14:40:00,103.79,103.8,103.73,103.74,4500.0,100.9109,100.9206,100.8525,100.8623,4500.0
2014-06-19 14:45:00,103.74,103.8,103.73,103.75,6200.0,100.8623,100.9206,100.8525,100.872,6200.0
2014-06-19 14:50:00,103.77,103.84,103.7,103.78,6300.0,100.8914,100.9595,100.8234,100.9011,6300.0
2014-06-19 14:55:00,103.85,103.9,103.81,103.88,9200.0,100.9692,101.0178,100.9303,100.9984,9200.0
2014-06-19 15:00:00,103.89,103.89,103.73,103.76,8700.0,101.0081,101.0081,100.8525,100.8817,8700.0
2014-06-19 15:05:00,103.77,103.77,103.67,103.71,7800.0,100.8914,100.8914,100.7942,100.8331,7800.0
2014-06-19 15:10:00,103.74,103.85,103.73,103.85,4600.0,100.8623,100.9692,100.8525,100.9692,4600.0
2014-06-19 15:15:00,103.83,103.84,103.76,103.78,9300.0,100.9498,100.9595,100.8817,100.9011,9300.0
2014-06-19 15:20:00,103.76,103.84,103.75,103.78,23000.0,100.8817,100.9595,100.872,100.9011,23000.0
2014-06-19 15:25:00,103.8,103.88,103.77,103.79,23400.0,100.9206,100.9984,100.8914,100.9109,23400.0
2014-06-19 15:30:00,103.79,103.88,103.78,103.87,9800.0,100.9109,100.9984,100.9011,100.9887,9800.0
2014-06-19 15:35:00,103.87,103.91,103.82,103.91,10700.0,100.9887,101.0275,100.94,101.0275,10700.0
2014-06-19 15:40:00,103.91,103.92,103.86,103.9,15500.0,101.0275,101.0373,100.9789,101.0178,15500.0
2014-06-19 15:45:00,103.92,104.07,103.9,104.06,20900.0,101.0373,101.1831,101.0178,101.1734,20900.0
2014-06-19 15:50:00,104.08,104.16,104.07,104.09,33700.0,101.1928,101.2706,101.1831,101.2026,33700.0
2014-06-19 15:55:00,104.1,104.27,104.09,104.23,72800.0,101.2123,101.3776,101.2026,101.3387,72800.0
2014-06-20 09:30:00,104.29,104.75,104.16,104.54,108300.0,101.397,101.8442,101.2706,101.6401,108300.0
2014-06-20 09:35:00,104.53,104.56,103.91,103.91,27700.0,101.6303,101.6595,101.0275,101.0275,27700.0
2014-06-20 09:40:00,103.92,104.24,103.64,103.93,23400.0,101.0373,101.3484,100.765,101.047,23400.0
2014-06-20 09:45:00,103.91,104.47,103.87,104.4,35300.0,101.0275,101.572,100.9887,101.504,35300.0
2014-06-20 09:50:00,104.45,104.55,104.28,104.39,58100.0,101.5526,101.6498,101.3873,101.4942,58100.0
2014-06-20 09:55:00,104.46,104.47,104.14,104.15,20300.0,101.5623,101.572,101.2512,101.2609,20300.0
2014-06-20 10:00:00,104.19,104.42,104.09,104.29,23800.0,101.2998,101.5234,101.2026,101.397,23800.0
2014-06-20 10:05:00,104.29,104.46,104.29,104.41,27800.0,101.397,101.5623,101.397,101.5137,27800.0
2014-06-20 10:10:00,104.46,104.5,104.35,104.45,17600.0,101.5623,101.6012,101.4553,101.5526,17600.0
2014-06-20 10:15:00,104.5,104.52,104.36,104.37,8600.0,101.6012,101.6206,101.4651,101.4748,8600.0
2014-06-20 10:20:00,104.38,104.5,104.38,104.41,6800.0,101.4845,101.6012,101.4845,101.5137,6800.0
2014-06-20 10:25:00,104.47,104.48,104.28,104.43,10600.0,101.572,101.5817,101.3873,101.5331,10600.0
2014-06-20 10:30:00,104.37,104.53,104.37,104.52,9400.0,101.4748,101.6303,101.4748,101.6206,9400.0
2014-06-20 10:35:00,104.53,104.53,104.43,104.47,13800.0,101.6303,101.6303,101.5331,101.572,13800.0
2014-06-20 10:40:00,104.46,104.5,104.42,104.42,12000.0,101.5623,101.6012,101.5234,101.5234,12000.0
2014-06-20 10:45:00,104.48,104.48,104.42,104.48,8800.0,101.5817,101.5817,101.5234,101.5817,8800.0
2014-06-20 10:50:00,104.47,104.48,104.43,104.48,4200.0,101.572,101.5817,101.5331,101.5817,4200.0
2014-06-20 10:55:00,104.47,104.52,104.43,104.5,9300.0,101.572,101.6206,101.5331,101.6012,9300.0
2014-06-20 11:00:00,104.53,104.55,104.43,104.46,20100.0,101.6303,101.6498,101.5331,101.5623,20100.0
2014-06-20 11:05:00,104.47,104.47,104.38,104.43,6400.0,101.572,101.572,101.4845,101.5331,6400.0
2014-06-20 11:10:00,104.45,104.5,104.45,104.5,5500.0,101.5526,101.6012,101.5526,101.6012,5500.0
2014-06-20 11:15:00,104.49,104.5,104.42,104.42,6200.0,101.5915,101.6012,101.5234,101.5234,6200.0
2014-06-20 11:20:00,104.43,104.46,104.41,104.45,4700.0,101.5331,101.5623,101.5137,101.5526,4700.0
2014-06-20 11:25:00,104.45,104.48,104.41,104.41,11000.0,101.5526,101.5817,101.5137,101.5137,11000.0
2014-06-20 11:30:00,104.44,104.48,104.41,104.44,8600.0,101.5428,101.5817,101.5137,101.5428,8600.0
2014-06-20 11:35:00,104.46,104.48,104.42,104.44,9800.0,101.5623,101.5817,101.5234,101.5428,9800.0
2014-06-20 11:40:00,104.45,104.5,104.38,104.45,4600.0,101.5526,101.6012,101.4845,101.5526,4600.0
2014-06-20 11:45:00,104.47,104.48,104.46,104.46,6700.0,101.572,101.5817,101.5623,101.5623,6700.0
2014-06-20 11:50:00,104.47,104.53,104.43,104.53,3300.0,101.572,101.6303,101.5331,101.6303,3300.0
2014-06-20 11:55:00,104.5,104.52,104.43,104.48,8400.0,101.6012,101.6206,101.5331,101.5817,8400.0
2014-06-20 12:00:00,104.48,104.52,104.46,104.49,6300.0,101.5817,101.6206,101.5623,101.5915,6300.0
2014-06-20 12:05:00,104.47,104.5,104.42,104.44,4800.0,101.572,101.6012,101.5234,101.5428,4800.0
2014-06-20 12:10:00,104.5,104.56,104.43,104.43,12500.0,101.6012,101.6595,101.5331,101.5331,12500.0
2014-06-20 12:15:00,104.44,104.45,104.38,104.42,6400.0,101.5428,101.5526,101.4845,101.5234,6400.0
2014-06-20 12:20:00,104.44,104.47,104.34,104.45,15000.0,101.5428,101.572,101.4456,101.5526,15000.0
2014-06-20 12:25:00,104.5,104.55,104.46,104.55,8700.0,101.6012,101.6498,101.5623,101.6498,8700.0
2014-06-20 12:30:00,104.53,104.67,104.53,104.63,4300.0,101.6303,101.7665,101.6303,101.7276,4300.0
2014-06-20 12:35:00,104.63,104.63,104.42,104.42,3400.0,101.7276,101.7276,101.5234,101.5234,3400.0
2014-06-20 12:40:00,104.51,104.58,104.42,104.54,5800.0,101.6109,101.679,101.5234,101.6401,5800.0
2014-06-20 12:45:00,104.57,104.62,104.5,104.62,5200.0,101.6692,101.7178,101.6012,101.7178,5200.0
2014-06-20 12:50:00,104.59,104.68,104.59,104.6,2900.0,101.6887,101.7762,101.6887,101.6984,2900.0
2014-06-20 12:55:00,104.57,104.61,104.55,104.55,5700.0,101.6692,101.7081,101.6498,101.6498,5700.0
2014-06-20 13:00:00,104.56,104.66,104.54,104.59,6400.0,101.6595,101.7567,101.6401,101.6887,6400.0
2014-06-20 13:05:00,104.59,104.64,104.53,104.6,6400.0,101.6887,101.7373,101.6303,101.6984,6400.0
2014-06-20 13:10:00,104.6,104.69,104.53,104.69,4600.0,101.6984,101.7859,101.6303,101.7859,4600.0
2014-06-20 13:15:00,104.63,104.66,104.53,104.57,7100.0,101.7276,101.7567,101.6303,101.6692,7100.0
2014-06-20 13:20:00,104.56,104.65,104.49,104.49,3500.0,101.6595,101.747,101.5915,101.5915,3500.0
2014-06-20 13:25:00,104.55,104.62,104.47,104.51,5400.0,101.6498,101.7178,101.572,101.6109,5400.0
2014-06-20 13:30:00,104.5,104.54,104.45,104.47,3200.0,101.6012,101.6401,101.5526,101.572,3200.0
2014-06-20 13:35:00,104.47,104.53,104.46,104.48,3000.0,101.572,101.6303,101.5623,101.5817,3000.0
2014-06-20 13:40:00,104.53,104.53,104.47,104.51,5700.0,101.6303,101.6303,101.572,101.6109,5700.0
2014-06-20 13:45:00,104.51,104.55,104.47,104.5,8300.0,101.6109,101.6498,101.572,101.6012,8300.0
2014-06-20 13:50:00,104.52,104.55,104.49,104.53,10500.0,101.6206,101.6498,101.5915,101.6303,10500.0
2014-06-20 13:55:00,104.5,104.54,104.47,104.47,6700.0,101.6012,101.6401,101.572,101.572,6700.0
2014-06-20 14:00:00,104.49,104.52,104.47,104.5,6500.0,101.5915,101.6206,101.572,101.6012,6500.0
2014-06-20 14:05:00,104.53,104.6,104.5,104.58,7600.0,101.6303,101.6984,101.6012,101.679,7600.0
2014-06-20 14:10:00,104.56,104.65,104.53,104.56,5800.0,101.6595,101.747,101.6303,101.6595,5800.0
2014-06-20 14:15:00,104.55,104.66,104.55,104.6,5500.0,101.6498,101.7567,101.6498,101.6984,5500.0
2014-06-20 14:20:00,104.59,104.66,104.53,104.59,8800.0,101.6887,101.7567,101.6303,101.6887,8800.0
2014-06-20 14:25:00,104.6,104.65,104.55,104.56,11300.0,101.6984,101.747,101.6498,101.6595,11300.0
2014-06-20 14:30:00,104.56,104.59,104.5,104.56,9500.0,101.6595,101.6887,101.6012,101.6595,9500.0
2014-06-20 14:35:00,104.52,104.65,104.52,104.57,10900.0,101.6206,101.747,101.6206,101.6692,10900.0
2014-06-20 14:40:00,104.53,104.6,104.5,104.58,6200.0,101.6303,101.6984,101.6012,101.679,6200.0
2014-06-20 14:45:00,104.6,104.6,104.56,104.58,9300.0,101.6984,101.6984,101.6595,101.679,9300.0
2014-06-20 14:50:00,104.6,104.66,104.56,104.59,16000.0,101.6984,101.7567,101.6595,101.6887,16000.0
2014-06-20 14:55:00,104.58,104.6,104.55,104.59,25300.0,101.679,101.6984,101.6498,101.6887,25300.0
2014-06-20 15:00:00,104.59,104.68,104.58,104.68,14500.0,101.6887,101.7762,101.679,101.7762,14500.0
2014-06-20 15:05:00,104.68,104.74,104.67,104.67,7200.0,101.7762,101.8345,101.7665,101.7665,7200.0
2014-06-20 15:10:00,104.67,104.78,104.67,104.75,7500.0,101.7665,101.8734,101.7665,101.8442,7500.0
2014-06-20 15:15:00,104.75,104.82,104.74,104.82,8900.0,101.8442,101.9123,101.8345,101.9123,8900.0
2014-06-20 15:20:00,104.82,104.95,104.82,104.91,14000.0,101.9123,102.0387,101.9123,101.9998,14000.0
2014-06-20 15:25:00,104.9,104.96,104.85,104.94,11600.0,101.9901,102.0484,101.9415,102.029,11600.0
2014-06-20 15:30:00,104.94,105.0,104.89,104.97,15100.0,102.029,102.0873,101.9804,102.0581,15100.0
2014-06-20 15:35:00,104.97,105.0,104.95,104.99,16500.0,102.0581,102.0873,102.0387,102.0776,16500.0
2014-06-20 15:40:00,105.0,105.12,104.98,105.05,36500.0,102.0873,102.204,102.0679,102.1359,36500.0
2014-06-20 15:45:00,105.05,105.24,104.96,105.2,64500.0,102.1359,102.3206,102.0484,102.2818,64500.0
2014-06-20 15:50:00,105.2,105.3,105.16,105.28,85600.0,102.2818,102.379,102.2429,102.3595,85600.0
2014-06-20 15:55:00,105.27,105.34,105.09,105.24,185100.0,102.3498,102.4179,102.1748,102.3206,185100.0
2014-06-23 09:30:00,106.0,106.42,105.51,105.67,64500.0,103.0596,103.4679,102.5832,102.7387,64500.0
2014-06-23 09:35:00,105.73,106.03,105.45,105.6,20600.0,102.7971,103.0887,102.5248,102.6707,20600.0
2014-06-23 09:40:00,105.57,105.85,105.33,105.35,32400.0,102.6415,102.9137,102.4082,102.4276,32400.0
2014-06-23 09:45:00,105.34,105.48,105.25,105.28,18300.0,102.4179,102.554,102.3304,102.3595,18300.0
2014-06-23 09:50:00,105.26,105.57,105.25,105.5,11600.0,102.3401,102.6415,102.3304,102.5734,11600.0
2014-06-23 09:55:00,105.48,105.65,105.4,105.45,18300.0,102.554,102.7193,102.4762,102.5248,18300.0
2014-06-23 10:00:00,105.48,105.64,105.35,105.5,21700.0,102.554,102.7096,102.4276,102.5734,21700.0
2014-06-23 10:05:00,105.55,105.6,105.41,105.56,12500.0,102.6221,102.6707,102.4859,102.6318,12500.0
2014-06-23 10:10:00,105.49,105.64,105.36,105.55,13100.0,102.5637,102.7096,102.4373,102.6221,13100.0
2014-06-23 10:15:00,105.55,105.93,105.55,105.93,11200.0,102.6221,102.9915,102.6221,102.9915,11200.0
2014-06-23 10:20:00,105.92,106.17,105.87,106.06,23400.0,102.9818,103.2249,102.9332,103.1179,23400.0
2014-06-23 10:25:00,106.04,106.12,105.8,105.86,30100.0,103.0985,103.1762,102.8651,102.9235,30100.0
2014-06-23 10:30:00,105.9,106.02,105.81,105.87,14100.0,102.9623,103.079,102.8748,102.9332,14100.0
2014-06-23 10:35:00,105.87,105.87,105.67,105.74,6400.0,102.9332,102.9332,102.7387,102.8068,6400.0
2014-06-23 10:40:00,105.76,105.92,105.72,105.85,3600.0,102.8262,102.9818,102.7873,102.9137,3600.0
2014-06-23 10:45:00,105.83,106.0,105.79,105.87,6200.0,102.8943,103.0596,102.8554,102.9332,6200.0
2014-06-23 10:50:00,105.89,105.9,105.8,105.87,12000.0,102.9526,102.9623,102.8651,102.9332,12000.0
2014-06-23 10:55:00,105.9,105.93,105.84,105.89,9800.0,102.9623,102.9915,102.904,102.9526,9800.0
2014-06-23 11:00:00,105.89,105.99,105.78,105.8,9200.0,102.9526,103.0498,102.8457,102.8651,9200.0
2014-06-23 11:05:00,105.85,105.88,105.7,105.7,12500.0,102.9137,102.9429,102.7679,102.7679,12500.0
2014-06-23 11:10:00,105.76,105.84,105.58,105.58,7600.0,102.8262,102.904,102.6512,102.6512,7600.0
2014-06-23 11:15:00,105.64,105.64,105.5,105.5,3000.0,102.7096,102.7096,102.5734,102.5734,3000.0
2014-06-23 11:20:00,105.58,105.61,105.48,105.59,4600.0,102.6512,102.6804,102.554,102.6609,4600.0
2014-06-23 11:25:00,105.58,105.69,105.5,105.51,6100.0,102.6512,102.7582,102.5734,102.5832,6100.0
2014-06-23 11:30:00,105.55,105.58,105.44,105.51,6200.0,102.6221,102.6512,102.5151,102.5832,6200.0
2014-06-23 11:35:00,105.46,105.5,105.25,105.25,20900.0,102.5345,102.5734,102.3304,102.3304,20900.0
2014-06-23 11:40:00,105.29,105.54,105.27,105.41,6800.0,102.3693,102.6123,102.3498,102.4859,6800.0
2014-06-23 11:45:00,105.45,105.51,105.25,105.31,13800.0,102.5248,102.5832,102.3304,102.3887,13800.0
2014-06-23 11:50:00,105.33,105.45,105.27,105.39,8900.0,102.4082,102.5248,102.3498,102.4665,8900.0
2014-06-23 11:55:00,105.32,105.47,105.32,105.36,4100.0,102.3984,102.5443,102.3984,102.4373,4100.0
2014-06-23 12:00:00,105.33,105.55,105.33,105.45,4900.0,102.4082,102.6221,102.4082,102.5248,4900.0
2014-06-23 12:05:00,105.51,105.51,105.31,105.31,3100.0,102.5832,102.5832,102.3887,102.3887,3100.0
2014-06-23 12:10:00,105.33,105.37,105.26,105.26,7600.0,102.4082,102.447,102.3401,102.3401,7600.0
2014-06-23 12:15:00,105.25,105.34,105.25,105.25,1900.0,102.3304,102.4179,102.3304,102.3304,1900.0
2014-06-23 12:20:00,105.27,105.38,105.2,105.35,13000.0,102.3498,102.4568,102.2818,102.4276,13000.0
2014-06-23 12:25:00,105.35,105.42,105.32,105.4,6600.0,102.4276,102.4957,102.3984,102.4762,6600.0
2014-06-23 12:30:00,105.4,105.5,105.39,105.45,2900.0,102.4762,102.5734,102.4665,102.5248,2900.0
2014-06-23 12:35:00,105.42,105.45,105.33,105.33,4100.0,102.4957,102.5248,102.4082,102.4082,4100.0
2014-06-23 12:40:00,105.32,105.41,105.32,105.41,5600.0,102.3984,102.4859,102.3984,102.4859,5600.0
2014-06-23 12:45:00,105.39,105.47,105.33,105.44,2500.0,102.4665,102.5443,102.4082,102.5151,2500.0
2014-06-23 12:50:00,105.43,105.45,105.36,105.4,3700.0,102.5054,102.5248,102.4373,102.4762,3700.0
2014-06-23 12:55:00,105.41,105.41,105.3,105.36,3100.0,102.4859,102.4859,102.379,102.4373,3100.0
2014-06-23 13:00:00,105.32,105.4,105.3,105.38,15600.0,102.3984,102.4762,102.379,102.4568,15600.0
2014-06-23 13:05:00,105.37,105.4,105.08,105.09,22800.0,102.447,102.4762,102.1651,102.1748,22800.0
2014-06-23 13:10:00,105.09,105.15,105.04,105.05,2800.0,102.1748,102.2331,102.1262,102.1359,2800.0
2014-06-23 13:15:00,105.04,105.06,104.9,104.93,9100.0,102.1262,102.1456,101.9901,102.0192,9100.0
2014-06-23 13:20:00,104.95,105.0,104.85,104.85,5000.0,102.0387,102.0873,101.9415,101.9415,5000.0
2014-06-23 13:25:00,104.86,104.99,104.85,104.99,3000.0,101.9512,102.0776,101.9415,102.0776,3000.0
2014-06-23 13:30:00,104.87,104.97,104.86,104.91,2800.0,101.9609,102.0581,101.9512,101.9998,2800.0
2014-06-23 13:35:00,104.91,105.05,104.91,105.03,7200.0,101.9998,102.1359,101.9998,102.1165,7200.0
2014-06-23 13:40:00,105.06,105.07,104.97,105.06,3100.0,102.1456,102.1554,102.0581,102.1456,3100.0
2014-06-23 13:45:00,105.05,105.16,105.0,105.07,6100.0,102.1359,102.2429,102.0873,102.1554,6100.0
2014-06-23 13:50:00,105.1,105.23,105.1,105.15,4100.0,102.1845,102.3109,102.1845,102.2331,4100.0
2014-06-23 13:55:00,105.2,105.33,105.2,105.28,5200.0,102.2818,102.4082,102.2818,102.3595,5200.0
2014-06-23 14:00:00,105.29,105.4,105.29,105.35,4000.0,102.3693,102.4762,102.3693,102.4276,4000.0
2014-06-23 14:05:00,105.34,105.36,105.25,105.25,3700.0,102.4179,102.4373,102.3304,102.3304,3700.0
2014-06-23 14:10:00,105.22,105.42,105.22,105.38,4500.0,102.3012,102.4957,102.3012,102.4568,4500.0
2014-06-23 14:15:00,105.43,105.55,105.43,105.51,2600.0,102.5054,102.6221,102.5054,102.5832,2600.0
2014-06-23 14:20:00,105.47,105.51,105.44,105.51,4000.0,102.5443,102.5832,102.5151,102.5832,4000.0
2014-06-23 14:25:00,105.47,105.51,105.4,105.43,4700.0,102.5443,102.5832,102.4762,102.5054,4700.0
2014-06-23 14:30:00,105.41,105.47,105.4,105.44,6400.0,102.4859,102.5443,102.4762,102.5151,6400.0
2014-06-23 14:35:00,105.42,105.47,105.41,105.43,10100.0,102.4957,102.5443,102.4859,102.5054,10100.0
2014-06-23 14:40:00,105.45,105.45,105.31,105.31,5100.0,102.5248,102.5248,102.3887,102.3887,5100.0
2014-06-23 14:45:00,105.33,105.39,105.27,105.32,6500.0,102.4082,102.4665,102.3498,102.3984,6500.0
2014-06-23 14:50:00,105.27,105.37,105.26,105.33,5400.0,102.3498,102.447,102.3401,102.4082,5400.0
2014-06-23 14:55:00,105.33,105.33,105.23,105.27,10400.0,102.4082,102.4082,102.3109,102.3498,10400.0
2014-06-23 15:00:00,105.3,105.34,105.27,105.3,11200.0,102.379,102.4179,102.3498,102.379,11200.0
2014-06-23 15:05:00,105.31,105.36,105.27,105.28,9200.0,102.3887,102.4373,102.3498,102.3595,9200.0
2014-06-23 15:10:00,105.27,105.29,105.26,105.28,6100.0,102.3498,102.3693,102.3401,102.3595,6100.0
2014-06-23 15:15:00,105.27,105.3,105.24,105.24,8900.0,102.3498,102.379,102.3206,102.3206,8900.0
2014-06-23 15:20:00,105.26,105.32,105.26,105.31,27300.0,102.3401,102.3984,102.3401,102.3887,27300.0
2014-06-23 15:25:00,105.31,105.32,105.28,105.3,9700.0,102.3887,102.3984,102.3595,102.379,9700.0
2014-06-23 15:30:00,105.3,105.32,105.28,105.32,7800.0,102.379,102.3984,102.3595,102.3984,7800.0
2014-06-23 15:35:00,105.31,105.32,105.26,105.3,10100.0,102.3887,102.3984,102.3401,102.379,10100.0
2014-06-23 15:40:00,105.29,105.32,105.25,105.27,19800.0,102.3693,102.3984,102.3304,102.3498,19800.0
2014-06-23 15:45:00,105.26,105.3,105.25,105.28,16100.0,102.3401,102.379,102.3304,102.3595,16100.0
2014-06-23 15:50:00,105.29,105.34,105.29,105.31,32900.0,102.3693,102.4179,102.3693,102.3887,32900.0
2014-06-23 15:55:00,105.34,105.43,105.29,105.39,45600.0,102.4179,102.5054,102.3693,102.4665,45600.0
2014-06-24 09:30:00,105.37,105.58,105.1,105.3,47600.0,102.447,102.6512,102.1845,102.379,47600.0
2014-06-24 09:35:00,105.36,105.88,105.36,105.55,16400.0,102.4373,102.9429,102.4373,102.6221,16400.0
2014-06-24 09:40:00,105.62,105.75,105.44,105.51,29900.0,102.6901,102.8165,102.5151,102.5832,29900.0
2014-06-24 09:45:00,105.57,105.69,105.51,105.6,31000.0,102.6415,102.7582,102.5832,102.6707,31000.0
2014-06-24 09:50:00,105.6,105.61,105.44,105.55,24300.0,102.6707,102.6804,102.5151,102.6221,24300.0
2014-06-24 09:55:00,105.52,105.52,105.04,105.06,30400.0,102.5929,102.5929,102.1262,102.1456,30400.0
2014-06-24 10:00:00,105.25,105.4,105.0,105.34,27700.0,102.3304,102.4762,102.0873,102.4179,27700.0
2014-06-24 10:05:00,105.35,105.76,105.28,105.6,16500.0,102.4276,102.8262,102.3595,102.6707,16500.0
2014-06-24 10:10:00,105.64,105.84,105.54,105.67,28600.0,102.7096,102.904,102.6123,102.7387,28600.0
2014-06-24 10:15:00,105.72,105.73,105.42,105.63,13500.0,102.7873,102.7971,102.4957,102.6998,13500.0
2014-06-24 10:20:00,105.63,105.93,105.59,105.9,13200.0,102.6998,102.9915,102.6609,102.9623,13200.0
2014-06-24 10:25:00,105.87,106.19,105.78,106.18,13900.0,102.9332,103.2443,102.8457,103.2346,13900.0
2014-06-24 10:30:00,106.21,106.27,105.98,106.04,14800.0,103.2637,103.3221,103.0401,103.0985,14800.0
2014-06-24 10:35:00,106.07,106.26,106.03,106.23,7100.0,103.1276,103.3124,103.0887,103.2832,7100.0
2014-06-24 10:40:00,106.24,106.3,106.1,106.19,17100.0,103.2929,103.3512,103.1568,103.2443,17100.0
2014-06-24 10:45:00,106.18,106.2,106.1,106.17,6700.0,103.2346,103.254,103.1568,103.2249,6700.0
2014-06-24 10:50:00,106.18,106.25,106.13,106.22,14100.0,103.2346,103.3026,103.186,103.2735,14100.0
2014-06-24 10:55:00,106.23,106.43,106.21,106.43,7900.0,103.2832,103.4776,103.2637,103.4776,7900.0
2014-06-24 11:00:00,106.43,106.56,106.38,106.48,9900.0,103.4776,103.604,103.429,103.5263,9900.0
2014-06-24 11:05:00,106.42,106.42,106.21,106.31,6300.0,103.4679,103.4679,103.2637,103.361,6300.0
2014-06-24 11:10:00,106.26,106.43,106.23,106.43,10400.0,103.3124,103.4776,103.2832,103.4776,10400.0
2014-06-24 11:15:00,106.43,106.48,106.37,106.48,6100.0,103.4776,103.5263,103.4193,103.5263,6100.0
2014-06-24 11:20:00,106.48,106.5,106.34,106.39,10200.0,103.5263,103.5457,103.3901,103.4387,10200.0
2014-06-24 11:25:00,106.42,106.56,106.37,106.56,11400.0,103.4679,103.604,103.4193,103.604,11400.0
2014-06-24 11:30:00,106.56,106.6,106.46,106.55,3400.0,103.604,103.6429,103.5068,103.5943,3400.0
2014-06-24 11:35:00,106.48,106.49,106.38,106.41,2400.0,103.5263,103.536,103.429,103.4582,2400.0
2014-06-24 11:40:00,106.39,106.54,106.39,106.45,10500.0,103.4387,103.5846,103.4387,103.4971,10500.0
2014-06-24 11:45:00,106.5,106.53,106.3,106.33,8900.0,103.5457,103.5749,103.3512,103.3804,8900.0
2014-06-24 11:50:00,106.33,106.38,106.17,106.27,11900.0,103.3804,103.429,103.2249,103.3221,11900.0
2014-06-24 11:55:00,106.27,106.31,106.16,106.23,3900.0,103.3221,103.361,103.2151,103.2832,3900.0
2014-06-24 12:00:00,106.22,106.26,106.15,106.2,11800.0,103.2735,103.3124,103.2054,103.254,11800.0
2014-06-24 12:05:00,106.18,106.25,106.15,106.24,3000.0,103.2346,103.3026,103.2054,103.2929,3000.0
2014-06-24 12:10:00,106.23,106.25,106.15,106.21,2800.0,103.2832,103.3026,103.2054,103.2637,2800.0
2014-06-24 12:15:00,106.21,106.21,106.01,106.09,9400.0,103.2637,103.2637,103.0693,103.1471,9400.0
2014-06-24 12:20:00,106.03,106.08,105.98,105.98,3500.0,103.0887,103.1373,103.0401,103.0401,3500.0
2014-06-24 12:25:00,105.98,106.04,105.93,105.99,9900.0,103.0401,103.0985,102.9915,103.0498,9900.0
2014-06-24 12:30:00,106.02,106.03,105.9,105.9,6600.0,103.079,103.0887,102.9623,102.9623,6600.0
2014-06-24 12:35:00,105.95,106.07,105.85,105.97,12400.0,103.011,103.1276,102.9137,103.0304,12400.0
2014-06-24 12:40:00,106.01,106.06,105.91,105.91,4900.0,103.0693,103.1179,102.9721,102.9721,4900.0
2014-06-24 12:45:00,105.91,105.91,105.75,105.76,6300.0,102.9721,102.9721,102.8165,102.8262,6300.0
2014-06-24 12:50:00,105.79,105.8,105.7,105.79,9200.0,102.8554,102.8651,102.7679,102.8554,9200.0
2014-06-24 12:55:00,105.76,105.79,105.5,105.57,9600.0,102.8262,102.8554,102.5734,102.6415,9600.0
2014-06-24 13:00:00,105.63,105.63,105.27,105.27,22300.0,102.6998,102.6998,102.3498,102.3498,22300.0
2014-06-24 13:05:00,105.27,105.29,105.05,105.2,21000.0,102.3498,102.3693,102.1359,102.2818,21000.0
2014-06-24 13:10:00,105.23,105.35,105.05,105.13,8800.0,102.3109,102.4276,102.1359,102.2137,8800.0
2014-06-24 13:15:00,105.15,105.15,104.85,104.92,8000.0,102.2331,102.2331,101.9415,102.0095,8000.0
2014-06-24 13:20:00,104.9,104.9,104.74,104.74,11500.0,101.9901,101.9901,101.8345,101.8345,11500.0
2014-06-24 13:25:00,104.77,105.16,104.75,105.16,2900.0,101.8637,102.2429,101.8442,102.2429,2900.0
2014-06-24 13:30:00,105.08,105.18,105.0,105.1,5700.0,102.1651,102.2623,102.0873,102.1845,5700.0
2014-06-24 13:35:00,105.07,105.07,104.95,104.99,2900.0,102.1554,102.1554,102.0387,102.0776,2900.0
2014-06-24 13:40:00,105.02,105.07,104.83,104.83,5300.0,102.1068,102.1554,101.922,101.922,5300.0
2014-06-24 13:45:00,104.89,104.99,104.74,104.79,3900.0,101.9804,102.0776,101.8345,101.8831,3900.0
2014-06-24 13:50:00,104.82,104.85,104.71,104.77,6000.0,101.9123,101.9415,101.8054,101.8637,6000.0
2014-06-24 13:55:00,104.76,104.78,104.63,104.64,5100.0,101.854,101.8734,101.7276,101.7373,5100.0
2014-06-24 14:00:00,104.67,104.84,104.59,104.82,10000.0,101.7665,101.9317,101.6887,101.9123,10000.0
2014-06-24 14:05:00,104.8,104.8,104.63,104.71,7300.0,101.8929,101.8929,101.7276,101.8054,7300.0
2014-06-24 14:10:00,104.72,104.96,104.72,104.89,6700.0,101.8151,102.0484,101.8151,101.9804,6700.0
2014-06-24 14:15:00,104.89,104.89,104.76,104.76,6000.0,101.9804,101.9804,101.854,101.854,6000.0
2014-06-24 14:20:00,104.78,104.78,104.71,104.71,1400.0,101.8734,101.8734,101.8054,101.8054,1400.0
2014-06-24 14:25:00,104.7,104.7,104.41,104.48,12500.0,101.7956,101.7956,101.5137,101.5817,12500.0
2014-06-24 14:30:00,104.5,104.54,104.34,104.35,9300.0,101.6012,101.6401,101.4456,101.4553,9300.0
2014-06-24 14:35:00,104.35,104.43,104.33,104.41,7500.0,101.4553,101.5331,101.4359,101.5137,7500.0
2014-06-24 14:40:00,104.46,104.55,104.4,104.55,11600.0,101.5623,101.6498,101.504,101.6498,11600.0
2014-06-24 14:45:00,104.54,104.65,104.46,104.47,10200.0,101.6401,101.747,101.5623,101.572,10200.0
2014-06-24 14:50:00,104.47,104.6,104.45,104.6,10800.0,101.572,101.6984,101.5526,101.6984,10800.0
2014-06-24 14:55:00,104.55,104.72,104.54,104.57,8900.0,101.6498,101.8151,101.6401,101.6692,8900.0
2014-06-24 15:00:00,104.56,104.56,104.37,104.47,16300.0,101.6595,101.6595,101.4748,101.572,16300.0
2014-06-24 15:05:00,104.5,104.54,104.31,104.37,20800.0,101.6012,101.6401,101.4164,101.4748,20800.0
2014-06-24 15:10:00,104.31,104.32,104.03,104.11,14000.0,101.4164,101.4262,101.1442,101.222,14000.0
2014-06-24 15:15:00,104.11,104.35,104.04,104.24,38000.0,101.222,101.4553,101.1539,101.3484,38000.0
2014-06-24 15:20:00,104.3,104.3,103.94,103.99,27200.0,101.4067,101.4067,101.0567,101.1053,27200.0
2014-06-24 15:25:00,103.94,104.17,103.88,103.98,14000.0,101.0567,101.2803,100.9984,101.0956,14000.0
2014-06-24 15:30:00,104.0,104.13,103.98,103.98,7300.0,101.115,101.2414,101.0956,101.0956,7300.0
2014-06-24 15:35:00,103.94,103.97,103.65,103.65,14900.0,101.0567,101.0859,100.7748,100.7748,14900.0
2014-06-24 15:40:00,103.66,103.94,103.65,103.93,17100.0,100.7845,101.0567,100.7748,101.047,17100.0
2014-06-24 15:45:00,103.95,103.99,103.86,103.89,29500.0,101.0664,101.1053,100.9789,101.0081,29500.0
2014-06-24 15:50:00,103.88,103.95,103.76,103.79,23000.0,100.9984,101.0664,100.8817,100.9109,23000.0
2014-06-24 15:55:00,103.79,103.82,103.64,103.66,62500.0,100.9109,100.94,100.765,100.7845,62500.0
2014-06-25 09:30:00,103.79,103.9,103.11,103.76,36500.0,100.9109,101.0178,100.2497,100.8817,36500.0
2014-06-25 09:35:00,104.01,104.43,103.84,104.09,24600.0,101.1248,101.5331,100.9595,101.2026,24600.0
2014-06-25 09:40:00,104.1,104.5,104.03,104.46,13300.0,101.2123,101.6012,101.1442,101.5623,13300.0
2014-06-25 09:45:00,104.49,104.5,103.91,104.08,17500.0,101.5915,101.6012,101.0275,101.1928,17500.0
2014-06-25 09:50:00,104.04,104.28,104.04,104.17,10700.0,101.1539,101.3873,101.1539,101.2803,10700.0
2014-06-25 09:55:00,104.1,104.13,103.94,103.95,9300.0,101.2123,101.2414,101.0567,101.0664,9300.0
2014-06-25 10:00:00,103.85,104.05,103.76,103.87,11700.0,100.9692,101.1637,100.8817,100.9887,11700.0
2014-06-25 10:05:00,103.86,103.87,103.64,103.8,10900.0,100.9789,100.9887,100.765,100.9206,10900.0
2014-06-25 10:10:00,103.77,104.41,103.69,104.11,9400.0,100.8914,101.5137,100.8136,101.222,9400.0
2014-06-25 10:15:00,104.15,104.18,103.95,104.04,5200.0,101.2609,101.2901,101.0664,101.1539,5200.0
2014-06-25 10:20:00,104.03,104.15,103.85,103.93,6900.0,101.1442,101.2609,100.9692,101.047,6900.0
2014-06-25 10:25:00,103.88,104.18,103.88,104.01,7300.0,100.9984,101.2901,100.9984,101.1248,7300.0
2014-06-25 10:30:00,104.03,104.13,103.91,103.98,16200.0,101.1442,101.2414,101.0275,101.0956,16200.0
2014-06-25 10:35:00,103.92,103.93,103.71,103.9,12700.0,101.0373,101.047,100.8331,101.0178,12700.0
2014-06-25 10:40:00,103.83,104.16,103.8,104.12,19400.0,100.9498,101.2706,100.9206,101.2317,19400.0
2014-06-25 10:45:00,104.03,104.13,103.98,104.13,20200.0,101.1442,101.2414,101.0956,101.2414,20200.0
2014-06-25 10:50:00,104.2,104.44,104.18,104.44,15500.0,101.3095,101.5428,101.2901,101.5428,15500.0
2014-06-25 10:55:00,104.38,104.81,104.38,104.66,14100.0,101.4845,101.9026,101.4845,101.7567,14100.0
2014-06-25 11:00:00,104.6,104.67,104.47,104.67,10500.0,101.6984,101.7665,101.572,101.7665,10500.0
2014-06-25 11:05:00,104.66,104.72,104.45,104.49,23400.0,101.7567,101.8151,101.5526,101.5915,23400.0
2014-06-25 11:10:00,104.51,104.6,104.43,104.55,7000.0,101.6109,101.6984,101.5331,101.6498,7000.0
2014-06-25 11:15:00,104.48,104.54,104.33,104.35,6500.0,101.5817,101.6401,101.4359,101.4553,6500.0
2014-06-25 11:20:00,104.44,104.67,104.4,104.65,6700.0,101.5428,101.7665,101.504,101.747,6700.0
2014-06-25 11:25:00,104.65,104.72,104.39,104.4,7000.0,101.747,101.8151,101.4942,101.504,7000.0
2014-06-25 11:30:00,104.4,104.44,104.13,104.15,14100.0,101.504,101.5428,101.2414,101.2609,14100.0
2014-06-25 11:35:00,104.17,104.17,103.81,103.84,17700.0,101.2803,101.2803,100.9303,100.9595,17700.0
2014-06-25 11:40:00,103.86,104.17,103.78,104.17,10000.0,100.9789,101.2803,100.9011,101.2803,10000.0
2014-06-25 11:45:00,104.24,104.25,104.06,104.09,5800.0,101.3484,101.3581,101.1734,101.2026,5800.0
2014-06-25 11:50:00,104.13,104.31,104.09,104.31,9300.0,101.2414,101.4164,101.2026,101.4164,9300.0
2014-06-25 11:55:00,104.31,104.31,104.13,104.18,5800.0,101.4164,101.4164,101.2414,101.2901,5800.0
2014-06-25 12:00:00,104.2,104.34,104.14,104.16,7100.0,101.3095,101.4456,101.2512,101.2706,7100.0
2014-06-25 12:05:00,104.14,104.27,104.11,104.19,6600.0,101.2512,101.3776,101.222,101.2998,6600.0
2014-06-25 12:10:00,104.25,104.25,104.09,104.13,7500.0,101.3581,101.3581,101.2026,101.2414,7500.0
2014-06-25 12:15:00,104.19,104.38,104.17,104.35,10600.0,101.2998,101.4845,101.2803,101.4553,10600.0
2014-06-25 12:20:00,104.35,104.42,104.29,104.32,6500.0,101.4553,101.5234,101.397,101.4262,6500.0
2014-06-25 12:25:00,104.27,104.47,104.27,104.47,7400.0,101.3776,101.572,101.3776,101.572,7400.0
2014-06-25 12:30:00,104.48,104.52,104.37,104.45,10300.0,101.5817,101.6206,101.4748,101.5526,10300.0
2014-06-25 12:35:00,104.43,104.49,104.36,104.37,8200.0,101.5331,101.5915,101.4651,101.4748,8200.0
2014-06-25 12:40:00,104.37,104.51,104.36,104.51,4900.0,101.4748,101.6109,101.4651,101.6109,4900.0
2014-06-25 12:45:00,104.52,104.57,104.37,104.51,10500.0,101.6206,101.6692,101.4748,101.6109,10500.0
2014-06-25 12:50:00,104.5,104.64,104.5,104.54,5700.0,101.6012,101.7373,101.6012,101.6401,5700.0
2014-06-25 12:55:00,104.55,104.61,104.54,104.61,2900.0,101.6498,101.7081,101.6401,101.7081,2900.0
2014-06-25 13:00:00,104.61,104.87,104.49,104.83,8100.0,101.7081,101.9609,101.5915,101.922,8100.0
2014-06-25 13:05:00,104.81,104.87,104.66,104.66,7400.0,101.9026,101.9609,101.7567,101.7567,7400.0
2014-06-25 13:10:00,104.63,104.68,104.47,104.47,3600.0,101.7276,101.7762,101.572,101.572,3600.0
2014-06-25 13:15:00,104.55,104.6,104.5,104.58,6700.0,101.6498,101.6984,101.6012,101.679,6700.0
2014-06-25 13:20:00,104.55,104.7,104.55,104.65,4000.0,101.6498,101.7956,101.6498,101.747,4000.0
2014-06-25 13:25:00,104.63,104.71,104.47,104.53,6000.0,101.7276,101.8054,101.572,101.6303,6000.0
2014-06-25 13:30:00,104.54,104.66,104.53,104.61,8100.0,101.6401,101.7567,101.6303,101.7081,8100.0
2014-06-25 13:35:00,104.59,104.59,104.48,104.57,9000.0,101.6887,101.6887,101.5817,101.6692,9000.0
2014-06-25 13:40:00,104.56,104.64,104.46,104.64,8800.0,101.6595,101.7373,101.5623,101.7373,8800.0
2014-06-25 13:45:00,104.57,104.58,104.46,104.51,5400.0,101.6692,101.679,101.5623,101.6109,5400.0
2014-06-25 13:50:00,104.47,104.74,104.47,104.71,8000.0,101.572,101.8345,101.572,101.8054,8000.0
2014-06-25 13:55:00,104.74,104.89,104.65,104.77,8700.0,101.8345,101.9804,101.747,101.8637,8700.0
2014-06-25 14:00:00,104.78,104.86,104.69,104.69,4300.0,101.8734,101.9512,101.7859,101.7859,4300.0
2014-06-25 14:05:00,104.69,104.88,104.69,104.78,9600.0,101.7859,101.9706,101.7859,101.8734,9600.0
2014-06-25 14:10:00,104.8,104.9,104.72,104.89,5000.0,101.8929,101.9901,101.8151,101.9804,5000.0
2014-06-25 14:15:00,104.91,105.0,104.85,105.0,8700.0,101.9998,102.0873,101.9415,102.0873,8700.0
2014-06-25 14:20:00,105.01,105.1,105.0,105.04,7800.0,102.097,102.1845,102.0873,102.1262,7800.0
2014-06-25 14:25:00,105.04,105.17,105.04,105.12,3900.0,102.1262,102.2526,102.1262,102.204,3900.0
2014-06-25 14:30:00,105.15,105.22,105.14,105.2,7600.0,102.2331,102.3012,102.2234,102.2818,7600.0
2014-06-25 14:35:00,105.21,105.22,105.16,105.2,2700.0,102.2915,102.3012,102.2429,102.2818,2700.0
2014-06-25 14:40:00,105.22,105.3,105.17,105.2,8200.0,102.3012,102.379,102.2526,102.2818,8200.0
2014-06-25 14:45:00,105.17,105.17,104.92,105.03,8300.0,102.2526,102.2526,102.0095,102.1165,8300.0
2014-06-25 14:50:00,105.0,105.16,104.97,105.08,5600.0,102.0873,102.2429,102.0581,102.1651,5600.0
2014-06-25 14:55:00,105.08,105.13,105.01,105.07,3200.0,102.1651,102.2137,102.097,102.1554,3200.0
2014-06-25 15:00:00,105.03,105.06,104.95,104.98,3100.0,102.1165,102.1456,102.0387,102.0679,3100.0
2014-06-25 15:05:00,105.0,105.09,104.95,105.09,5400.0,102.0873,102.1748,102.0387,102.1748,5400.0
2014-06-25 15:10:00,105.07,105.16,105.04,105.13,5700.0,102.1554,102.2429,102.1262,102.2137,5700.0
2014-06-25 15:15:00,105.13,105.13,105.07,105.09,5800.0,102.2137,102.2137,102.1554,102.1748,5800.0
2014-06-25 15:20:00,105.11,105.27,105.11,105.27,7800.0,102.1943,102.3498,102.1943,102.3498,7800.0
2014-06-25 15:25:00,105.22,105.31,105.19,105.31,8400.0,102.3012,102.3887,102.272,102.3887,8400.0
2014-06-25 15:30:00,105.36,105.52,105.35,105.44,19600.0,102.4373,102.5929,102.4276,102.5151,19600.0
2014-06-25 15:35:00,105.45,105.6,105.45,105.5,11500.0,102.5248,102.6707,102.5248,102.5734,11500.0
2014-06-25 15:40:00,105.48,105.61,105.48,105.6,15900.0,102.554,102.6804,102.554,102.6707,15900.0
2014-06-25 15:45:00,105.6,105.63,105.44,105.48,23400.0,102.6707,102.6998,102.5151,102.554,23400.0
2014-06-25 15:50:00,105.48,105.57,105.42,105.44,21700.0,102.554,102.6415,102.4957,102.5151,21700.0
2014-06-25 15:55:00,105.45,105.65,105.45,105.58,37400.0,102.5248,102.7193,102.5248,102.6512,37400.0
2014-06-26 09:30:00,105.58,105.78,105.27,105.45,26100.0,102.6512,102.8457,102.3498,102.5248,26100.0
2014-06-26 09:35:00,105.45,105.58,105.15,105.18,9400.0,102.5248,102.6512,102.2331,102.2623,9400.0
2014-06-26 09:40:00,105.17,105.17,104.71,104.84,9900.0,102.2526,102.2526,101.8054,101.9317,9900.0
2014-06-26 09:45:00,104.78,104.81,104.39,104.45,23600.0,101.8734,101.9026,101.4942,101.5526,23600.0
2014-06-26 09:50:00,104.44,104.49,104.0,104.43,14400.0,101.5428,101.5915,101.115,101.5331,14400.0
2014-06-26 09:55:00,104.41,104.64,104.24,104.5,12600.0,101.5137,101.7373,101.3484,101.6012,12600.0
2014-06-26 10:00:00,104.5,104.5,103.93,104.29,14100.0,101.6012,101.6012,101.047,101.397,14100.0
2014-06-26 10:05:00,104.43,104.59,104.24,104.4,11300.0,101.5331,101.6887,101.3484,101.504,11300.0
2014-06-26 10:10:00,104.44,104.61,104.31,104.42,7600.0,101.5428,101.7081,101.4164,101.5234,7600.0
2014-06-26 10:15:00,104.33,104.79,104.33,104.73,6600.0,101.4359,101.8831,101.4359,101.8248,6600.0
2014-06-26 10:20:00,104.71,104.96,104.71,104.95,8100.0,101.8054,102.0484,101.8054,102.0387,8100.0
2014-06-26 10:25:00,104.89,104.89,104.6,104.8,6600.0,101.9804,101.9804,101.6984,101.8929,6600.0
2014-06-26 10:30:00,104.81,104.9,104.61,104.82,4800.0,101.9026,101.9901,101.7081,101.9123,4800.0
2014-06-26 10:35:00,104.77,104.83,104.46,104.75,10100.0,101.8637,101.922,101.5623,101.8442,10100.0
2014-06-26 10:40:00,104.72,104.9,104.59,104.82,7400.0,101.8151,101.9901,101.6887,101.9123,7400.0
2014-06-26 10:45:00,104.82,104.9,104.74,104.77,4800.0,101.9123,101.9901,101.8345,101.8637,4800.0
2014-06-26 10:50:00,104.71,104.9,104.63,104.81,6700.0,101.8054,101.9901,101.7276,101.9026,6700.0
2014-06-26 10:55:00,104.76,104.88,104.64,104.77,5100.0,101.854,101.9706,101.7373,101.8637,5100.0
2014-06-26 11:00:00,104.78,105.03,104.78,104.92,5100.0,101.8734,102.1165,101.8734,102.0095,5100.0
2014-06-26 11:05:00,104.96,104.98,104.6,104.63,12200.0,102.0484,102.0679,101.6984,101.7276,12200.0
2014-06-26 11:10:00,104.59,104.8,104.59,104.8,4400.0,101.6887,101.8929,101.6887,101.8929,4400.0
2014-06-26 11:15:00,104.8,104.8,104.5,104.56,14600.0,101.8929,101.8929,101.6012,101.6595,14600.0
2014-06-26 11:20:00,104.55,104.9,104.54,104.83,7500.0,101.6498,101.9901,101.6401,101.922,7500.0
2014-06-26 11:25:00,104.84,104.85,104.7,104.85,5800.0,101.9317,101.9415,101.7956,101.9415,5800.0
2014-06-26 11:30:00,104.78,104.83,104.52,104.79,3700.0,101.8734,101.922,101.6206,101.8831,3700.0
2014-06-26 11:35:00,104.77,104.99,104.77,104.91,2500.0,101.8637,102.0776,101.8637,101.9998,2500.0
2014-06-26 11:40:00,104.84,104.99,104.84,104.99,2900.0,101.9317,102.0776,101.9317,102.0776,2900.0
2014-06-26 11:45:00,104.91,104.93,104.69,104.77,5800.0,101.9998,102.0192,101.7859,101.8637,5800.0
2014-06-26 11:50:00,104.71,104.71,104.62,104.7,6700.0,101.8054,101.8054,101.7178,101.7956,6700.0
2014-06-26 11:55:00,104.68,104.69,104.53,104.63,5700.0,101.7762,101.7859,101.6303,101.7276,5700.0
2014-06-26 12:00:00,104.63,104.67,104.58,104.62,3700.0,101.7276,101.7665,101.679,101.7178,3700.0
2014-06-26 12:05:00,104.65,104.65,104.42,104.47,4500.0,101.747,101.747,101.5234,101.572,4500.0
2014-06-26 12:10:00,104.43,104.46,104.32,104.46,8200.0,101.5331,101.5623,101.4262,101.5623,8200.0
2014-06-26 12:15:00,104.46,104.57,104.41,104.48,4200.0,101.5623,101.6692,101.5137,101.5817,4200.0
2014-06-26 12:20:00,104.51,104.52,104.44,104.49,1800.0,101.6109,101.6206,101.5428,101.5915,1800.0
2014-06-26 12:25:00,104.46,104.53,104.41,104.53,3900.0,101.5623,101.6303,101.5137,101.6303,3900.0
2014-06-26 12:30:00,104.49,104.66,104.49,104.6,3800.0,101.5915,101.7567,101.5915,101.6984,3800.0
2014-06-26 12:35:00,104.62,104.62,104.45,104.53,3800.0,101.7178,101.7178,101.5526,101.6303,3800.0
2014-06-26 12:40:00,104.53,104.66,104.5,104.57,2900.0,101.6303,101.7567,101.6012,101.6692,2900.0
2014-06-26 12:45:00,104.57,104.59,104.45,104.49,3300.0,101.6692,101.6887,101.5526,101.5915,3300.0
2014-06-26 12:50:00,104.45,104.49,104.34,104.34,2200.0,101.5526,101.5915,101.4456,101.4456,2200.0
2014-06-26 12:55:00,104.38,104.4,104.32,104.32,4500.0,101.4845,101.504,101.4262,101.4262,4500.0
2014-06-26 13:00:00,104.32,104.43,104.32,104.4,3000.0,101.4262,101.5331,101.4262,101.504,3000.0
2014-06-26 13:05:00,104.43,104.53,104.38,104.52,3100.0,101.5331,101.6303,101.4845,101.6206,3100.0
2014-06-26 13:10:00,104.52,104.52,104.44,104.44,5400.0,101.6206,101.6206,101.5428,101.5428,5400.0
2014-06-26 13:15:00,104.42,104.54,104.42,104.54,4300.0,101.5234,101.6401,101.5234,101.6401,4300.0
2014-06-26 13:20:00,104.51,104.96,104.47,104.93,8100.0,101.6109,102.0484,101.572,102.0192,8100.0
2014-06-26 13:25:00,104.92,105.05,104.92,104.96,6400.0,102.0095,102.1359,102.0095,102.0484,6400.0
2014-06-26 13:30:00,104.96,105.02,104.92,104.92,5000.0,102.0484,102.1068,102.0095,102.0095,5000.0
2014-06-26 13:35:00,104.97,105.13,104.96,105.13,2100.0,102.0581,102.2137,102.0484,102.2137,2100.0
2014-06-26 13:40:00,105.16,105.2,104.98,105.09,5300.0,102.2429,102.2818,102.0679,102.1748,5300.0
2014-06-26 13:45:00,105.11,105.2,105.04,105.2,3600.0,102.1943,102.2818,102.1262,102.2818,3600.0
2014-06-26 13:50:00,105.22,105.26,105.18,105.23,8700.0,102.3012,102.3401,102.2623,102.3109,8700.0
2014-06-26 13:55:00,105.23,105.23,105.05,105.14,14000.0,102.3109,102.3109,102.1359,102.2234,14000.0
2014-06-26 14:00:00,105.14,105.19,105.08,105.08,3100.0,102.2234,102.272,102.1651,102.1651,3100.0
2014-06-26 14:05:00,105.15,105.25,105.13,105.13,3400.0,102.2331,102.3304,102.2137,102.2137,3400.0
2014-06-26 14:10:00,105.12,105.12,104.91,104.97,5200.0,102.204,102.204,101.9998,102.0581,5200.0
2014-06-26 14:15:00,104.97,105.05,104.94,105.01,3800.0,102.0581,102.1359,102.029,102.097,3800.0
2014-06-26 14:20:00,105.01,105.01,104.82,104.86,14000.0,102.097,102.097,101.9123,101.9512,14000.0
2014-06-26 14:25:00,104.85,104.87,104.8,104.85,9800.0,101.9415,101.9609,101.8929,101.9415,9800.0
2014-06-26 14:30:00,104.86,105.02,104.85,104.93,7300.0,101.9512,102.1068,101.9415,102.0192,7300.0
2014-06-26 14:35:00,104.97,105.1,104.97,105.1,2100.0,102.0581,102.1845,102.0581,102.1845,2100.0
2014-06-26 14:40:00,105.05,105.05,104.91,104.91,4500.0,102.1359,102.1359,101.9998,101.9998,4500.0
2014-06-26 14:45:00,104.91,104.93,104.85,104.87,2600.0,101.9998,102.0192,101.9415,101.9609,2600.0
2014-06-26 14:50:00,104.9,105.02,104.9,104.99,3600.0,101.9901,102.1068,101.9901,102.0776,3600.0
2014-06-26 14:55:00,104.97,105.0,104.82,104.87,3000.0,102.0581,102.0873,101.9123,101.9609,3000.0
2014-06-26 15:00:00,104.91,105.05,104.89,105.0,5900.0,101.9998,102.1359,101.9804,102.0873,5900.0
2014-06-26 15:05:00,105.03,105.27,105.03,105.23,5300.0,102.1165,102.3498,102.1165,102.3109,5300.0
2014-06-26 15:10:00,105.23,105.26,105.11,105.11,4000.0,102.3109,102.3401,102.1943,102.1943,4000.0
2014-06-26 15:15:00,105.17,105.17,105.04,105.06,5000.0,102.2526,102.2526,102.1262,102.1456,5000.0
2014-06-26 15:20:00,105.07,105.18,105.04,105.13,5400.0,102.1554,102.2623,102.1262,102.2137,5400.0
2014-06-26 15:25:00,105.13,105.15,105.02,105.03,5600.0,102.2137,102.2331,102.1068,102.1165,5600.0
2014-06-26 15:30:00,105.03,105.2,105.01,105.17,8600.0,102.1165,102.2818,102.097,102.2526,8600.0
2014-06-26 15:35:00,105.16,105.31,105.13,105.25,5700.0,102.2429,102.3887,102.2137,102.3304,5700.0
2014-06-26 15:40:00,105.26,105.32,105.2,105.22,7300.0,102.3401,102.3984,102.2818,102.3012,7300.0
2014-06-26 15:45:00,105.23,105.25,105.13,105.21,13300.0,102.3109,102.3304,102.2137,102.2915,13300.0
2014-06-26 15:50:00,105.23,105.23,105.13,105.13,9600.0,102.3109,102.3109,102.2137,102.2137,9600.0
2014-06-26 15:55:00,105.13,105.28,105.13,105.27,29600.0,102.2137,102.3595,102.2137,102.3498,29600.0
2014-06-27 09:30:00,105.01,105.38,105.0,105.38,14900.0,102.097,102.4568,102.0873,102.4568,14900.0
2014-06-27 09:35:00,105.41,105.59,105.15,105.33,5300.0,102.4859,102.6609,102.2331,102.4082,5300.0
2014-06-27 09:40:00,105.32,105.68,105.31,105.49,9800.0,102.3984,102.7484,102.3887,102.5637,9800.0
2014-06-27 09:45:00,105.55,105.63,105.27,105.33,38400.0,102.6221,102.6998,102.3498,102.4082,38400.0
2014-06-27 09:50:00,105.4,105.44,104.96,105.11,8800.0,102.4762,102.5151,102.0484,102.1943,8800.0
2014-06-27 09:55:00,105.03,105.29,105.03,105.04,3000.0,102.1165,102.3693,102.1165,102.1262,3000.0
2014-06-27 10:00:00,105.11,105.16,104.77,104.77,8200.0,102.1943,102.2429,101.8637,101.8637,8200.0
2014-06-27 10:05:00,104.74,104.99,104.67,104.94,8700.0,101.8345,102.0776,101.7665,102.029,8700.0
2014-06-27 10:10:00,105.03,105.03,104.68,104.84,10300.0,102.1165,102.1165,101.7762,101.9317,10300.0
2014-06-27 10:15:00,104.79,105.1,104.75,104.75,11400.0,101.8831,102.1845,101.8442,101.8442,11400.0
2014-06-27 10:20:00,104.75,105.04,104.74,104.98,7500.0,101.8442,102.1262,101.8345,102.0679,7500.0
2014-06-27 10:25:00,104.91,104.92,104.68,104.72,3700.0,101.9998,102.0095,101.7762,101.8151,3700.0
2014-06-27 10:30:00,104.74,104.86,104.72,104.72,3800.0,101.8345,101.9512,101.8151,101.8151,3800.0
2014-06-27 10:35:00,104.72,104.77,104.54,104.71,12200.0,101.8151,101.8637,101.6401,101.8054,12200.0
2014-06-27 10:40:00,104.72,104.99,104.61,104.8,4800.0,101.8151,102.0776,101.7081,101.8929,4800.0
2014-06-27 10:45:00,104.8,105.0,104.8,105.0,9700.0,101.8929,102.0873,101.8929,102.0873,9700.0
2014-06-27 10:50:00,105.0,105.04,104.73,104.73,5800.0,102.0873,102.1262,101.8248,101.8248,5800.0
2014-06-27 10:55:00,104.74,105.0,104.69,104.8,4000.0,101.8345,102.0873,101.7859,101.8929,4000.0
2014-06-27 11:00:00,104.86,104.95,104.82,104.91,6100.0,101.9512,102.0387,101.9123,101.9998,6100.0
2014-06-27 11:05:00,104.99,105.05,104.86,104.87,13400.0,102.0776,102.1359,101.9512,101.9609,13400.0
2014-06-27 11:10:00,104.88,105.02,104.85,104.86,5700.0,101.9706,102.1068,101.9415,101.9512,5700.0
2014-06-27 11:15:00,104.8,104.87,104.68,104.78,5200.0,101.8929,101.9609,101.7762,101.8734,5200.0
2014-06-27 11:20:00,104.81,105.01,104.78,104.8,8600.0,101.9026,102.097,101.8734,101.8929,8600.0
2014-06-27 11:25:00,104.79,105.07,104.65,104.93,8200.0,101.8831,102.1554,101.747,102.0192,8200.0
2014-06-27 11:30:00,104.93,104.93,104.76,104.76,5200.0,102.0192,102.0192,101.854,101.854,5200.0
2014-06-27 11:35:00,104.73,104.91,104.73,104.8,6000.0,101.8248,101.9998,101.8248,101.8929,6000.0
2014-06-27 11:40:00,104.81,104.96,104.75,104.75,3500.0,101.9026,102.0484,101.8442,101.8442,3500.0
2014-06-27 11:45:00,104.77,104.97,104.77,104.86,4700.0,101.8637,102.0581,101.8637,101.9512,4700.0
2014-06-27 11:50:00,104.88,105.0,104.82,104.89,10600.0,101.9706,102.0873,101.9123,101.9804,10600.0
2014-06-27 11:55:00,105.01,105.09,104.99,105.0,3100.0,102.097,102.1748,102.0776,102.0873,3100.0
2014-06-27 12:00:00,105.01,105.08,104.88,104.93,3000.0,102.097,102.1651,101.9706,102.0192,3000.0
2014-06-27 12:05:00,104.89,104.91,104.61,104.61,5100.0,101.9804,101.9998,101.7081,101.7081,5100.0
2014-06-27 12:10:00,104.7,104.88,104.69,104.69,3700.0,101.7956,101.9706,101.7859,101.7859,3700.0
2014-06-27 12:15:00,104.74,104.8,104.66,104.69,3400.0,101.8345,101.8929,101.7567,101.7859,3400.0
2014-06-27 12:20:00,104.74,104.81,104.74,104.81,1700.0,101.8345,101.9026,101.8345,101.9026,1700.0
2014-06-27 12:25:00,104.87,105.02,104.78,104.78,3500.0,101.9609,102.1068,101.8734,101.8734,3500.0
2014-06-27 12:30:00,104.77,104.89,104.72,104.89,3300.0,101.8637,101.9804,101.8151,101.9804,3300.0
2014-06-27 12:35:00,104.88,104.91,104.8,104.8,2300.0,101.9706,101.9998,101.8929,101.8929,2300.0
2014-06-27 12:40:00,104.82,104.85,104.69,104.69,6100.0,101.9123,101.9415,101.7859,101.7859,6100.0
2014-06-27 12:45:00,104.69,104.95,104.69,104.85,4100.0,101.7859,102.0387,101.7859,101.9415,4100.0
2014-06-27 12:50:00,104.8,104.93,104.8,104.82,1400.0,101.8929,102.0192,101.8929,101.9123,1400.0
2014-06-27 12:55:00,104.86,105.02,104.86,105.02,4100.0,101.9512,102.1068,101.9512,102.1068,4100.0
2014-06-27 13:00:00,104.94,104.97,104.66,104.73,4100.0,102.029,102.0581,101.7567,101.8248,4100.0
2014-06-27 13:05:00,104.74,104.76,104.52,104.52,5100.0,101.8345,101.854,101.6206,101.6206,5100.0
2014-06-27 13:10:00,104.53,104.62,104.51,104.51,4400.0,101.6303,101.7178,101.6109,101.6109,4400.0
2014-06-27 13:15:00,104.51,104.51,104.13,104.17,9400.0,101.6109,101.6109,101.2414,101.2803,9400.0
2014-06-27 13:20:00,104.19,104.3,104.19,104.22,2400.0,101.2998,101.4067,101.2998,101.3289,2400.0
2014-06-27 13:25:00,104.21,104.27,104.12,104.18,10400.0,101.3192,101.3776,101.2317,101.2901,10400.0
2014-06-27 13:30:00,104.22,104.46,104.22,104.4,6000.0,101.3289,101.5623,101.3289,101.504,6000.0
2014-06-27 13:35:00,104.42,104.5,104.36,104.5,2400.0,101.5234,101.6012,101.4651,101.6012,2400.0
2014-06-27 13:40:00,104.5,104.56,104.33,104.33,3000.0,101.6012,101.6595,101.4359,101.4359,3000.0
2014-06-27 13:45:00,104.33,104.41,104.29,104.3,4300.0,101.4359,101.5137,101.397,101.4067,4300.0
2014-06-27 13:50:00,104.34,104.4,104.19,104.21,3100.0,101.4456,101.504,101.2998,101.3192,3100.0
2014-06-27 13:55:00,104.25,104.5,104.25,104.36,4300.0,101.3581,101.6012,101.3581,101.4651,4300.0
2014-06-27 14:00:00,104.32,104.66,104.29,104.62,4700.0,101.4262,101.7567,101.397,101.7178,4700.0
2014-06-27 14:05:00,104.63,104.63,104.48,104.53,2500.0,101.7276,101.7276,101.5817,101.6303,2500.0
2014-06-27 14:10:00,104.53,104.63,104.51,104.54,12300.0,101.6303,101.7276,101.6109,101.6401,12300.0
2014-06-27 14:15:00,104.63,104.66,104.59,104.59,5900.0,101.7276,101.7567,101.6887,101.6887,5900.0
2014-06-27 14:20:00,104.58,104.81,104.57,104.81,4100.0,101.679,101.9026,101.6692,101.9026,4100.0
2014-06-27 14:25:00,104.82,104.82,104.71,104.77,2600.0,101.9123,101.9123,101.8054,101.8637,2600.0
2014-06-27 14:30:00,104.78,104.78,104.62,104.7,3800.0,101.8734,101.8734,101.7178,101.7956,3800.0
2014-06-27 14:35:00,104.7,104.82,104.6,104.74,7400.0,101.7956,101.9123,101.6984,101.8345,7400.0
2014-06-27 14:40:00,104.7,104.81,104.7,104.78,2700.0,101.7956,101.9026,101.7956,101.8734,2700.0
2014-06-27 14:45:00,104.75,104.8,104.68,104.76,3000.0,101.8442,101.8929,101.7762,101.854,3000.0
2014-06-27 14:50:00,104.75,104.75,104.67,104.69,4200.0,101.8442,101.8442,101.7665,101.7859,4200.0
2014-06-27 14:55:00,104.69,104.74,104.58,104.59,4700.0,101.7859,101.8345,101.679,101.6887,4700.0
2014-06-27 15:00:00,104.64,104.82,104.64,104.71,7000.0,101.7373,101.9123,101.7373,101.8054,7000.0
2014-06-27 15:05:00,104.74,104.8,104.7,104.77,5300.0,101.8345,101.8929,101.7956,101.8637,5300.0
2014-06-27 15:10:00,104.78,104.88,104.78,104.88,4400.0,101.8734,101.9706,101.8734,101.9706,4400.0
2014-06-27 15:15:00,104.92,104.94,104.81,104.93,7400.0,102.0095,102.029,101.9026,102.0192,7400.0
2014-06-27 15:20:00,104.97,105.07,104.96,105.03,6100.0,102.0581,102.1554,102.0484,102.1165,6100.0
2014-06-27 15:25:00,105.04,105.09,104.91,105.05,8300.0,102.1262,102.1748,101.9998,102.1359,8300.0
2014-06-27 15:30:00,105.04,105.2,105.01,105.11,9600.0,102.1262,102.2818,102.097,102.1943,9600.0
2014-06-27 15:35:00,105.16,105.18,105.05,105.06,6000.0,102.2429,102.2623,102.1359,102.1456,6000.0
2014-06-27 15:40:00,105.06,105.16,104.87,104.99,21400.0,102.1456,102.2429,101.9609,102.0776,21400.0
2014-06-27 15:45:00,105.01,105.06,104.78,104.86,20800.0,102.097,102.1456,101.8734,101.9512,20800.0
2014-06-27 15:50:00,104.87,104.94,104.75,104.8,24400.0,101.9609,102.029,101.8442,101.8929,24400.0
2014-06-27 15:55:00,104.8,104.93,104.73,104.9,67700.0,101.8929,102.0192,101.8248,101.9901,67700.0
2014-06-30 09:30:00,104.98,105.1,104.46,104.88,27800.0,102.0679,102.1845,101.5623,101.9706,27800.0
2014-06-30 09:35:00,104.88,105.19,104.88,105.0,10800.0,101.9706,102.272,101.9706,102.0873,10800.0
2014-06-30 09:40:00,104.99,105.1,104.56,104.59,26000.0,102.0776,102.1845,101.6595,101.6887,26000.0
2014-06-30 09:45:00,104.5,104.9,104.5,104.71,12200.0,101.6012,101.9901,101.6012,101.8054,12200.0
2014-06-30 09:50:00,104.76,104.93,104.6,104.71,10400.0,101.854,102.0192,101.6984,101.8054,10400.0
2014-06-30 09:55:00,104.71,105.16,104.65,104.85,7000.0,101.8054,102.2429,101.747,101.9415,7000.0
2014-06-30 10:00:00,104.94,105.21,104.84,104.84,17500.0,102.029,102.2915,101.9317,101.9317,17500.0
2014-06-30 10:05:00,104.85,104.95,104.85,104.86,4200.0,101.9415,102.0387,101.9415,101.9512,4200.0
2014-06-30 10:10:00,104.85,105.05,104.61,105.05,16400.0,101.9415,102.1359,101.7081,102.1359,16400.0
2014-06-30 10:15:00,105.09,105.09,104.9,105.02,6700.0,102.1748,102.1748,101.9901,102.1068,6700.0
2014-06-30 10:20:00,105.01,105.04,104.88,104.98,9600.0,102.097,102.1262,101.9706,102.0679,9600.0
2014-06-30 10:25:00,104.91,104.96,104.7,104.82,7600.0,101.9998,102.0484,101.7956,101.9123,7600.0
2014-06-30 10:30:00,104.87,105.03,104.79,104.81,6200.0,101.9609,102.1165,101.8831,101.9026,6200.0
2014-06-30 10:35:00,104.83,104.96,104.57,104.6,27900.0,101.922,102.0484,101.6692,101.6984,27900.0
2014-06-30 10:40:00,104.57,104.71,104.49,104.49,8500.0,101.6692,101.8054,101.5915,101.5915,8500.0
2014-06-30 10:45:00,104.5,104.51,104.32,104.34,8500.0,101.6012,101.6109,101.4262,101.4456,8500.0
2014-06-30 10:50:00,104.3,104.51,104.14,104.51,9800.0,101.4067,101.6109,101.2512,101.6109,9800.0
2014-06-30 10:55:00,104.54,104.6,104.44,104.58,4500.0,101.6401,101.6984,101.5428,101.679,4500.0
2014-06-30 11:00:00,104.58,104.58,104.37,104.37,5400.0,101.679,101.679,101.4748,101.4748,5400.0
2014-06-30 11:05:00,104.35,104.36,104.14,104.28,11800.0,101.4553,101.4651,101.2512,101.3873,11800.0
2014-06-30 11:10:00,104.29,104.41,104.21,104.3,8000.0,101.397,101.5137,101.3192,101.4067,8000.0
2014-06-30 11:15:00,104.26,104.39,104.2,104.32,5800.0,101.3678,101.4942,101.3095,101.4262,5800.0
2014-06-30 11:20:00,104.33,104.41,104.26,104.28,11600.0,101.4359,101.5137,101.3678,101.3873,11600.0
2014-06-30 11:25:00,104.37,104.6,104.31,104.53,6900.0,101.4748,101.6984,101.4164,101.6303,6900.0
2014-06-30 11:30:00,104.55,104.56,104.37,104.4,5800.0,101.6498,101.6595,101.4748,101.504,5800.0
2014-06-30 11:35:00,104.39,104.44,104.3,104.37,6500.0,101.4942,101.5428,101.4067,101.4748,6500.0
2014-06-30 11:40:00,104.35,104.36,104.24,104.24,4800.0,101.4553,101.4651,101.3484,101.3484,4800.0
2014-06-30 11:45:00,104.31,104.31,104.18,104.19,6500.0,101.4164,101.4164,101.2901,101.2998,6500.0
2014-06-30 11:50:00,104.17,104.32,104.17,104.22,6600.0,101.2803,101.4262,101.2803,101.3289,6600.0
2014-06-30 11:55:00,104.23,104.24,104.16,104.19,6700.0,101.3387,101.3484,101.2706,101.2998,6700.0
2014-06-30 12:00:00,104.2,104.27,104.17,104.18,6300.0,101.3095,101.3776,101.2803,101.2901,6300.0
2014-06-30 12:05:00,104.22,104.27,104.16,104.19,8000.0,101.3289,101.3776,101.2706,101.2998,8000.0
2014-06-30 12:10:00,104.2,104.35,104.2,104.29,7900.0,101.3095,101.4553,101.3095,101.397,7900.0
2014-06-30 12:15:00,104.3,104.47,104.3,104.39,10700.0,101.4067,101.572,101.4067,101.4942,10700.0
2014-06-30 12:20:00,104.37,104.42,104.36,104.4,3800.0,101.4748,101.5234,101.4651,101.504,3800.0
2014-06-30 12:25:00,104.41,104.47,104.37,104.47,5400.0,101.5137,101.572,101.4748,101.572,5400.0
2014-06-30 12:30:00,104.45,104.58,104.44,104.52,6500.0,101.5526,101.679,101.5428,101.6206,6500.0
2014-06-30 12:35:00,104.53,104.53,104.44,104.45,6100.0,101.6303,101.6303,101.5428,101.5526,6100.0
2014-06-30 12:40:00,104.48,104.53,104.4,104.45,6800.0,101.5817,101.6303,101.504,101.5526,6800.0
2014-06-30 12:45:00,104.44,104.5,104.39,104.43,4800.0,101.5428,101.6012,101.4942,101.5331,4800.0
2014-06-30 12:50:00,104.4,104.45,104.3,104.41,7000.0,101.504,101.5526,101.4067,101.5137,7000.0
2014-06-30 12:55:00,104.41,104.52,104.29,104.3,7400.0,101.5137,101.6206,101.397,101.4067,7400.0
2014-06-30 13:00:00,104.3,104.36,104.26,104.36,7900.0,101.4067,101.4651,101.3678,101.4651,7900.0
2014-06-30 13:05:00,104.36,104.47,104.31,104.45,5800.0,101.4651,101.572,101.4164,101.5526,5800.0
2014-06-30 13:10:00,104.42,104.58,104.38,104.48,7000.0,101.5234,101.679,101.4845,101.5817,7000.0
2014-06-30 13:15:00,104.49,104.61,104.47,104.5,9300.0,101.5915,101.7081,101.572,101.6012,9300.0
2014-06-30 13:20:00,104.5,104.59,104.47,104.51,4200.0,101.6012,101.6887,101.572,101.6109,4200.0
2014-06-30 13:25:00,104.55,104.65,104.51,104.58,6300.0,101.6498,101.747,101.6109,101.679,6300.0
2014-06-30 13:30:00,104.62,104.75,104.6,104.75,6600.0,101.7178,101.8442,101.6984,101.8442,6600.0
2014-06-30 13:35:00,104.73,104.73,104.55,104.71,8000.0,101.8248,101.8248,101.6498,101.8054,8000.0
2014-06-30 13:40:00,104.7,104.84,104.7,104.83,6400.0,101.7956,101.9317,101.7956,101.922,6400.0
2014-06-30 13:45:00,104.79,104.8,104.64,104.65,6600.0,101.8831,101.8929,101.7373,101.747,6600.0
2014-06-30 13:50:00,104.64,104.66,104.48,104.6,9700.0,101.7373,101.7567,101.5817,101.6984,9700.0
2014-06-30 13:55:00,104.6,104.61,104.45,104.59,8400.0,101.6984,101.7081,101.5526,101.6887,8400.0
2014-06-30 14:00:00,104.6,104.63,104.59,104.61,8800.0,101.6984,101.7276,101.6887,101.7081,8800.0
2014-06-30 14:05:00,104.62,104.62,104.57,104.61,12100.0,101.7178,101.7178,101.6692,101.7081,12100.0
2014-06-30 14:10:00,104.6,104.64,104.56,104.6,5400.0,101.6984,101.7373,101.6595,101.6984,5400.0
2014-06-30 14:15:00,104.62,104.63,104.58,104.6,8200.0,101.7178,101.7276,101.679,101.6984,8200.0
2014-06-30 14:20:00,104.62,104.69,104.59,104.68,8700.0,101.7178,101.7859,101.6887,101.7762,8700.0
2014-06-30 14:25:00,104.67,104.71,104.62,104.66,5800.0,101.7665,101.8054,101.7178,101.7567,5800.0
2014-06-30 14:30:00,104.67,104.73,104.67,104.69,4300.0,101.7665,101.8248,101.7665,101.7859,4300.0
2014-06-30 14:35:00,104.73,104.77,104.72,104.73,5000.0,101.8248,101.8637,101.8151,101.8248,5000.0
2014-06-30 14:40:00,104.77,104.77,104.55,104.59,9100.0,101.8637,101.8637,101.6498,101.6887,9100.0
2014-06-30 14:45:00,104.6,104.64,104.57,104.6,6800.0,101.6984,101.7373,101.6692,101.6984,6800.0
2014-06-30 14:50:00,104.58,104.65,104.55,104.61,5100.0,101.679,101.747,101.6498,101.7081,5100.0
2014-06-30 14:55:00,104.61,104.61,104.43,104.43,7400.0,101.7081,101.7081,101.5331,101.5331,7400.0
2014-06-30 15:00:00,104.44,104.59,104.41,104.5,8500.0,101.5428,101.6887,101.5137,101.6012,8500.0
2014-06-30 15:05:00,104.5,104.65,104.45,104.65,8700.0,101.6012,101.747,101.5526,101.747,8700.0
2014-06-30 15:10:00,104.68,104.7,104.55,104.58,10100.0,101.7762,101.7956,101.6498,101.679,10100.0
2014-06-30 15:15:00,104.6,104.63,104.52,104.59,10600.0,101.6984,101.7276,101.6206,101.6887,10600.0
2014-06-30 15:20:00,104.6,104.77,104.6,104.66,12100.0,101.6984,101.8637,101.6984,101.7567,12100.0
2014-06-30 15:25:00,104.66,104.69,104.53,104.59,14600.0,101.7567,101.7859,101.6303,101.6887,14600.0
2014-06-30 15:30:00,104.63,104.63,104.56,104.58,13200.0,101.7276,101.7276,101.6595,101.679,13200.0
2014-06-30 15:35:00,104.58,104.61,104.57,104.6,10900.0,101.679,101.7081,101.6692,101.6984,10900.0
2014-06-30 15:40:00,104.59,104.6,104.5,104.51,12000.0,101.6887,101.6984,101.6012,101.6109,12000.0
2014-06-30 15:45:00,104.52,104.67,104.52,104.59,52800.0,101.6206,101.7665,101.6206,101.6887,52800.0
2014-06-30 15:50:00,104.57,104.77,104.56,104.62,47900.0,101.6692,101.8637,101.6595,101.7178,47900.0
2014-06-30 15:55:00,104.6,104.82,104.59,104.78,83600.0,101.6984,101.9123,101.6887,101.8734,83600.0
2014-07-01 09:30:00,105.44,105.61,104.99,105.56,57100.0,102.5151,102.6804,102.0776,102.6318,57100.0
2014-07-01 09:35:00,105.56,105.93,105.37,105.52,39700.0,102.6318,102.9915,102.447,102.5929,39700.0
2014-07-01 09:40:00,105.52,105.57,105.25,105.36,8300.0,102.5929,102.6415,102.3304,102.4373,8300.0
2014-07-01 09:45:00,105.35,105.62,105.27,105.49,22900.0,102.4276,102.6901,102.3498,102.5637,22900.0
2014-07-01 09:50:00,105.49,105.64,105.46,105.54,28100.0,102.5637,102.7096,102.5345,102.6123,28100.0
2014-07-01 09:55:00,105.55,105.57,105.37,105.39,18500.0,102.6221,102.6415,102.447,102.4665,18500.0
2014-07-01 10:00:00,105.38,105.59,105.17,105.57,16800.0,102.4568,102.6609,102.2526,102.6415,16800.0
2014-07-01 10:05:00,105.56,105.58,105.39,105.44,14600.0,102.6318,102.6512,102.4665,102.5151,14600.0
2014-07-01 10:10:00,105.43,105.64,105.42,105.59,36000.0,102.5054,102.7096,102.4957,102.6609,36000.0
2014-07-01 10:15:00,105.55,105.88,105.49,105.88,11700.0,102.6221,102.9429,102.5637,102.9429,11700.0
2014-07-01 10:20:00,105.87,105.88,105.77,105.85,5800.0,102.9332,102.9429,102.8359,102.9137,5800.0
2014-07-01 10:25:00,105.82,105.99,105.69,105.73,20000.0,102.8846,103.0498,102.7582,102.7971,20000.0
2014-07-01 10:30:00,105.78,106.0,105.75,105.96,11900.0,102.8457,103.0596,102.8165,103.0207,11900.0
2014-07-01 10:35:00,105.94,105.98,105.81,105.85,16400.0,103.0012,103.0401,102.8748,102.9137,16400.0
2014-07-01 10:40:00,105.82,105.97,105.82,105.91,11700.0,102.8846,103.0304,102.8846,102.9721,11700.0
2014-07-01 10:45:00,105.87,106.07,105.87,105.98,12800.0,102.9332,103.1276,102.9332,103.0401,12800.0
2014-07-01 10:50:00,106.01,106.07,105.95,106.02,16800.0,103.0693,103.1276,103.011,103.079,16800.0
2014-07-01 10:55:00,106.08,106.24,105.91,105.97,13300.0,103.1373,103.2929,102.9721,103.0304,13300.0
2014-07-01 11:00:00,106.0,106.16,105.97,106.16,6400.0,103.0596,103.2151,103.0304,103.2151,6400.0
2014-07-01 11:05:00,106.16,106.25,106.05,106.12,13600.0,103.2151,103.3026,103.1082,103.1762,13600.0
2014-07-01 11:10:00,106.06,106.2,105.86,106.2,8000.0,103.1179,103.254,102.9235,103.254,8000.0
2014-07-01 11:15:00,106.2,106.24,106.11,106.11,9700.0,103.254,103.2929,103.1665,103.1665,9700.0
2014-07-01 11:20:00,106.1,106.25,106.07,106.2,15000.0,103.1568,103.3026,103.1276,103.254,15000.0
2014-07-01 11:25:00,106.21,106.43,106.16,106.38,6400.0,103.2637,103.4776,103.2151,103.429,6400.0
2014-07-01 11:30:00,106.28,106.49,106.26,106.49,8000.0,103.3318,103.536,103.3124,103.536,8000.0
2014-07-01 11:35:00,106.44,106.49,106.33,106.47,7200.0,103.4874,103.536,103.3804,103.5165,7200.0
2014-07-01 11:40:00,106.44,106.49,106.39,106.42,8800.0,103.4874,103.536,103.4387,103.4679,8800.0
2014-07-01 11:45:00,106.44,106.55,106.36,106.42,13800.0,103.4874,103.5943,103.4096,103.4679,13800.0
2014-07-01 11:50:00,106.46,106.53,106.37,106.42,6400.0,103.5068,103.5749,103.4193,103.4679,6400.0
2014-07-01 11:55:00,106.39,106.54,106.38,106.5,5500.0,103.4387,103.5846,103.429,103.5457,5500.0
2014-07-01 12:00:00,106.51,106.68,106.51,106.62,10100.0,103.5554,103.7207,103.5554,103.6624,10100.0
2014-07-01 12:05:00,106.6,106.64,106.54,106.54,13300.0,103.6429,103.6818,103.5846,103.5846,13300.0
2014-07-01 12:10:00,106.54,106.66,106.54,106.61,8900.0,103.5846,103.7013,103.5846,103.6526,8900.0
2014-07-01 12:15:00,106.6,106.64,106.45,106.52,3700.0,103.6429,103.6818,103.4971,103.5651,3700.0
2014-07-01 12:20:00,106.5,106.66,106.5,106.57,7200.0,103.5457,103.7013,103.5457,103.6138,7200.0
2014-07-01 12:25:00,106.55,106.69,106.54,106.65,5500.0,103.5943,103.7304,103.5846,103.6915,5500.0
2014-07-01 12:30:00,106.7,106.79,106.58,106.61,14600.0,103.7401,103.8277,103.6235,103.6526,14600.0
2014-07-01 12:35:00,106.61,106.79,106.6,106.73,15100.0,103.6526,103.8277,103.6429,103.7693,15100.0
2014-07-01 12:40:00,106.71,106.8,106.62,106.68,11600.0,103.7499,103.8374,103.6624,103.7207,11600.0
2014-07-01 12:45:00,106.71,106.79,106.53,106.72,10300.0,103.7499,103.8277,103.5749,103.7596,10300.0
2014-07-01 12:50:00,106.71,106.82,106.68,106.74,11400.0,103.7499,103.8568,103.7207,103.779,11400.0
2014-07-01 12:55:00,106.74,106.85,106.74,106.85,3800.0,103.779,103.886,103.779,103.886,3800.0
2014-07-01 13:00:00,106.79,107.11,106.78,107.06,19100.0,103.8277,104.1388,103.8179,104.0902,19100.0
2014-07-01 13:05:00,107.06,107.1,106.93,107.04,7900.0,104.0902,104.1291,103.9638,104.0707,7900.0
2014-07-01 13:10:00,106.99,107.18,106.95,107.15,16200.0,104.0221,104.2068,103.9832,104.1777,16200.0
2014-07-01 13:15:00,107.2,107.24,107.12,107.2,9200.0,104.2263,104.2652,104.1485,104.2263,9200.0
2014-07-01 13:20:00,107.21,107.31,107.18,107.29,15000.0,104.236,104.3332,104.2068,104.3138,15000.0
2014-07-01 13:25:00,107.28,107.38,107.28,107.32,8700.0,104.3041,104.4013,104.3041,104.343,8700.0
2014-07-01 13:30:00,107.35,107.38,107.14,107.27,10600.0,104.3721,104.4013,104.1679,104.2943,10600.0
2014-07-01 13:35:00,107.26,107.32,107.25,107.32,4200.0,104.2846,104.343,104.2749,104.343,4200.0
2014-07-01 13:40:00,107.31,107.35,107.19,107.35,9600.0,104.3332,104.3721,104.2166,104.3721,9600.0
2014-07-01 13:45:00,107.37,107.44,107.33,107.42,9000.0,104.3916,104.4596,104.3527,104.4402,9000.0
2014-07-01 13:50:00,107.39,107.46,107.17,107.17,13500.0,104.411,104.4791,104.1971,104.1971,13500.0
2014-07-01 13:55:00,107.13,107.45,107.12,107.42,7700.0,104.1582,104.4693,104.1485,104.4402,7700.0
2014-07-01 14:00:00,107.45,107.47,107.31,107.35,16800.0,104.4693,104.4888,104.3332,104.3721,16800.0
2014-07-01 14:05:00,107.37,107.43,107.33,107.37,7800.0,104.3916,104.4499,104.3527,104.3916,7800.0
2014-07-01 14:10:00,107.38,107.42,107.31,107.42,8000.0,104.4013,104.4402,104.3332,104.4402,8000.0
2014-07-01 14:15:00,107.39,107.39,107.21,107.26,7800.0,104.411,104.411,104.236,104.2846,7800.0
2014-07-01 14:20:00,107.21,107.21,106.99,107.0,14300.0,104.236,104.236,104.0221,104.0318,14300.0
2014-07-01 14:25:00,106.99,106.99,106.72,106.82,4900.0,104.0221,104.0221,103.7596,103.8568,4900.0
2014-07-01 14:30:00,106.8,106.85,106.73,106.73,10300.0,103.8374,103.886,103.7693,103.7693,10300.0
2014-07-01 14:35:00,106.79,107.08,106.79,107.05,4900.0,103.8277,104.1096,103.8277,104.0804,4900.0
2014-07-01 14:40:00,107.04,107.05,106.89,106.95,7600.0,104.0707,104.0804,103.9249,103.9832,7600.0
2014-07-01 14:45:00,106.97,107.07,106.84,106.96,13500.0,104.0027,104.0999,103.8763,103.9929,13500.0
2014-07-01 14:50:00,106.92,107.0,106.84,107.0,3400.0,103.954,104.0318,103.8763,104.0318,3400.0
2014-07-01 14:55:00,107.0,107.18,106.98,107.18,8500.0,104.0318,104.2068,104.0124,104.2068,8500.0
2014-07-01 15:00:00,107.17,107.2,107.04,107.2,13400.0,104.1971,104.2263,104.0707,104.2263,13400.0
2014-07-01 15:05:00,107.15,107.17,106.99,107.11,8500.0,104.1777,104.1971,104.0221,104.1388,8500.0
2014-07-01 15:10:00,107.11,107.12,106.88,106.93,9300.0,104.1388,104.1485,103.9152,103.9638,9300.0
2014-07-01 15:15:00,106.89,107.19,106.79,107.19,15900.0,103.9249,104.2166,103.8277,104.2166,15900.0
2014-07-01 15:20:00,107.16,107.25,106.95,107.21,11200.0,104.1874,104.2749,103.9832,104.236,11200.0
2014-07-01 15:25:00,107.22,107.25,107.06,107.15,13800.0,104.2457,104.2749,104.0902,104.1777,13800.0
2014-07-01 15:30:00,107.13,107.25,107.06,107.19,14300.0,104.1582,104.2749,104.0902,104.2166,14300.0
2014-07-01 15:35:00,107.21,107.38,107.21,107.38,14800.0,104.236,104.4013,104.236,104.4013,14800.0
2014-07-01 15:40:00,107.38,107.42,107.29,107.37,21000.0,104.4013,104.4402,104.3138,104.3916,21000.0
2014-07-01 15:45:00,107.38,107.41,107.23,107.23,17100.0,104.4013,104.4305,104.2554,104.2554,17100.0
2014-07-01 15:50:00,107.25,107.34,107.08,107.09,23600.0,104.2749,104.3624,104.1096,104.1193,23600.0
2014-07-01 15:55:00,107.1,107.22,107.04,107.19,51100.0,104.1291,104.2457,104.0707,104.2166,51100.0
2014-07-02 09:30:00,106.75,107.6,106.75,107.6,25300.0,103.7888,104.6152,103.7888,104.6152,25300.0
2014-07-02 09:35:00,107.55,108.25,107.55,108.22,13900.0,104.5666,105.2472,104.5666,105.218,13900.0
2014-07-02 09:40:00,108.25,108.39,107.72,107.93,14000.0,105.2472,105.3833,104.7319,104.936,14000.0
2014-07-02 09:45:00,107.79,107.83,107.56,107.69,15600.0,104.7999,104.8388,104.5763,104.7027,15600.0
2014-07-02 09:50:00,107.7,107.84,107.44,107.55,9400.0,104.7124,104.8485,104.4596,104.5666,9400.0
2014-07-02 09:55:00,107.59,107.74,107.59,107.74,2200.0,104.6055,104.7513,104.6055,104.7513,2200.0
2014-07-02 10:00:00,107.74,107.85,107.55,107.56,28600.0,104.7513,104.8582,104.5666,104.5763,28600.0
2014-07-02 10:05:00,107.63,107.65,107.43,107.56,9000.0,104.6444,104.6638,104.4499,104.5763,9000.0
2014-07-02 10:10:00,107.54,107.71,107.48,107.65,9400.0,104.5568,104.7221,104.4985,104.6638,9400.0
2014-07-02 10:15:00,107.62,107.79,107.6,107.79,6000.0,104.6346,104.7999,104.6152,104.7999,6000.0
2014-07-02 10:20:00,107.8,107.83,107.69,107.72,4300.0,104.8096,104.8388,104.7027,104.7319,4300.0
2014-07-02 10:25:00,107.74,107.91,107.59,107.65,4700.0,104.7513,104.9166,104.6055,104.6638,4700.0
2014-07-02 10:30:00,107.56,107.67,107.54,107.65,7900.0,104.5763,104.6832,104.5568,104.6638,7900.0
2014-07-02 10:35:00,107.67,107.71,107.61,107.61,3600.0,104.6832,104.7221,104.6249,104.6249,3600.0
2014-07-02 10:40:00,107.66,107.9,107.65,107.9,1900.0,104.6735,104.9069,104.6638,104.9069,1900.0
2014-07-02 10:45:00,107.88,107.89,107.71,107.76,4300.0,104.8874,104.8971,104.7221,104.7707,4300.0
2014-07-02 10:50:00,107.72,107.87,107.71,107.71,5000.0,104.7319,104.8777,104.7221,104.7221,5000.0
2014-07-02 10:55:00,107.76,107.78,107.62,107.78,15000.0,104.7707,104.7902,104.6346,104.7902,15000.0
2014-07-02 11:00:00,107.73,107.84,107.73,107.78,2900.0,104.7416,104.8485,104.7416,104.7902,2900.0
2014-07-02 11:05:00,107.79,107.87,107.54,107.61,9300.0,104.7999,104.8777,104.5568,104.6249,9300.0
2014-07-02 11:10:00,107.6,107.68,107.56,107.57,4200.0,104.6152,104.693,104.5763,104.586,4200.0
2014-07-02 11:15:00,107.65,107.72,107.59,107.59,4500.0,104.6638,104.7319,104.6055,104.6055,4500.0
2014-07-02 11:20:00,107.62,107.78,107.5,107.77,7800.0,104.6346,104.7902,104.518,104.7805,7800.0
2014-07-02 11:25:00,107.75,107.76,107.55,107.75,3300.0,104.761,104.7707,104.5666,104.761,3300.0
2014-07-02 11:30:00,107.76,107.85,107.69,107.79,3500.0,104.7707,104.8582,104.7027,104.7999,3500.0
2014-07-02 11:35:00,107.75,107.94,107.75,107.92,4200.0,104.761,104.9458,104.761,104.9263,4200.0
2014-07-02 11:40:00,107.92,107.94,107.88,107.9,5500.0,104.9263,104.9458,104.8874,104.9069,5500.0
2014-07-02 11:45:00,107.95,107.98,107.83,107.86,3600.0,104.9555,104.9846,104.8388,104.868,3600.0
2014-07-02 11:50:00,107.81,107.84,107.72,107.79,2900.0,104.8194,104.8485,104.7319,104.7999,2900.0
2014-07-02 11:55:00,107.76,107.76,107.65,107.7,4400.0,104.7707,104.7707,104.6638,104.7124,4400.0
2014-07-02 12:00:00,107.74,107.82,107.72,107.8,1700.0,104.7513,104.8291,104.7319,104.8096,1700.0
2014-07-02 12:05:00,107.84,107.93,107.84,107.88,10900.0,104.8485,104.936,104.8485,104.8874,10900.0
2014-07-02 12:10:00,107.84,108.03,107.84,108.03,31200.0,104.8485,105.0333,104.8485,105.0333,31200.0
2014-07-02 12:15:00,108.07,108.16,107.95,107.98,5700.0,105.0721,105.1596,104.9555,104.9846,5700.0
2014-07-02 12:20:00,107.94,108.03,107.85,107.95,3800.0,104.9458,105.0333,104.8582,104.9555,3800.0
2014-07-02 12:25:00,107.94,107.94,107.77,107.8,5300.0,104.9458,104.9458,104.7805,104.8096,5300.0
2014-07-02 12:30:00,107.78,107.84,107.72,107.72,3600.0,104.7902,104.8485,104.7319,104.7319,3600.0
2014-07-02 12:35:00,107.74,107.89,107.74,107.8,3800.0,104.7513,104.8971,104.7513,104.8096,3800.0
2014-07-02 12:40:00,107.81,107.89,107.8,107.89,1600.0,104.8194,104.8971,104.8096,104.8971,1600.0
2014-07-02 12:45:00,107.89,107.89,107.71,107.79,4500.0,104.8971,104.8971,104.7221,104.7999,4500.0
2014-07-02 12:50:00,107.76,107.88,107.63,107.67,6100.0,104.7707,104.8874,104.6444,104.6832,6100.0
2014-07-02 12:55:00,107.64,107.88,107.61,107.88,2400.0,104.6541,104.8874,104.6249,104.8874,2400.0
2014-07-02 13:00:00,107.91,107.95,107.75,107.78,4200.0,104.9166,104.9555,104.761,104.7902,4200.0
2014-07-02 13:05:00,107.79,107.8,107.56,107.78,12600.0,104.7999,104.8096,104.5763,104.7902,12600.0
2014-07-02 13:10:00,107.8,107.86,107.77,107.77,4000.0,104.8096,104.868,104.7805,104.7805,4000.0
2014-07-02 13:15:00,107.71,107.82,107.71,107.82,900.0,104.7221,104.8291,104.7221,104.8291,900.0
2014-07-02 13:20:00,107.81,107.81,107.64,107.75,5700.0,104.8194,104.8194,104.6541,104.761,5700.0
2014-07-02 13:25:00,107.75,107.81,107.75,107.78,1000.0,104.761,104.8194,104.761,104.7902,1000.0
2014-07-02 13:30:00,107.8,107.93,107.8,107.85,5200.0,104.8096,104.936,104.8096,104.8582,5200.0
2014-07-02 13:35:00,107.88,107.88,107.58,107.63,6200.0,104.8874,104.8874,104.5957,104.6444,6200.0
2014-07-02 13:40:00,107.65,107.72,107.59,107.6,3500.0,104.6638,104.7319,104.6055,104.6152,3500.0
2014-07-02 13:45:00,107.58,107.7,107.58,107.64,3100.0,104.5957,104.7124,104.5957,104.6541,3100.0
2014-07-02 13:50:00,107.67,107.67,107.52,107.61,8000.0,104.6832,104.6832,104.5374,104.6249,8000.0
2014-07-02 13:55:00,107.61,107.75,107.6,107.75,1400.0,104.6249,104.761,104.6152,104.761,1400.0
2014-07-02 14:00:00,107.81,107.82,107.66,107.7,4600.0,104.8194,104.8291,104.6735,104.7124,4600.0
2014-07-02 14:05:00,107.68,107.75,107.58,107.63,6000.0,104.693,104.761,104.5957,104.6444,6000.0
2014-07-02 14:10:00,107.66,107.71,107.6,107.6,2200.0,104.6735,104.7221,104.6152,104.6152,2200.0
2014-07-02 14:15:00,107.57,107.6,107.55,107.57,3500.0,104.586,104.6152,104.5666,104.586,3500.0
2014-07-02 14:20:00,107.57,107.59,107.45,107.46,4000.0,104.586,104.6055,104.4693,104.4791,4000.0
2014-07-02 14:25:00,107.45,107.47,107.31,107.32,4800.0,104.4693,104.4888,104.3332,104.343,4800.0
2014-07-02 14:30:00,107.36,107.54,107.36,107.54,2400.0,104.3818,104.5568,104.3818,104.5568,2400.0
2014-07-02 14:35:00,107.53,107.55,107.36,107.5,9300.0,104.5471,104.5666,104.3818,104.518,9300.0
2014-07-02 14:40:00,107.53,107.54,107.43,107.43,1900.0,104.5471,104.5568,104.4499,104.4499,1900.0
2014-07-02 14:45:00,107.41,107.45,107.35,107.38,4700.0,104.4305,104.4693,104.3721,104.4013,4700.0
2014-07-02 14:50:00,107.32,107.35,107.25,107.26,4200.0,104.343,104.3721,104.2749,104.2846,4200.0
2014-07-02 14:55:00,107.28,107.32,107.23,107.32,3700.0,104.3041,104.343,104.2554,104.343,3700.0
2014-07-02 15:00:00,107.32,107.45,107.32,107.36,5100.0,104.343,104.4693,104.343,104.3818,5100.0
2014-07-02 15:05:00,107.38,107.44,107.36,107.37,8800.0,104.4013,104.4596,104.3818,104.3916,8800.0
2014-07-02 15:10:00,107.38,107.43,107.33,107.43,7500.0,104.4013,104.4499,104.3527,104.4499,7500.0
2014-07-02 15:15:00,107.45,107.46,107.35,107.35,10200.0,104.4693,104.4791,104.3721,104.3721,10200.0
2014-07-02 15:20:00,107.34,107.46,107.34,107.41,10200.0,104.3624,104.4791,104.3624,104.4305,10200.0
2014-07-02 15:25:00,107.33,107.47,107.33,107.45,8800.0,104.3527,104.4888,104.3527,104.4693,8800.0
2014-07-02 15:30:00,107.46,107.53,107.42,107.42,8300.0,104.4791,104.5471,104.4402,104.4402,8300.0
2014-07-02 15:35:00,107.43,107.46,107.37,107.38,9800.0,104.4499,104.4791,104.3916,104.4013,9800.0
2014-07-02 15:40:00,107.39,107.43,107.34,107.39,14600.0,104.411,104.4499,104.3624,104.411,14600.0
2014-07-02 15:45:00,107.39,107.45,107.34,107.41,7400.0,104.411,104.4693,104.3624,104.4305,7400.0
2014-07-02 15:50:00,107.41,107.42,107.34,107.38,18400.0,104.4305,104.4402,104.3624,104.4013,18400.0
2014-07-02 15:55:00,107.39,107.52,107.31,107.52,23000.0,104.411,104.5374,104.3332,104.5374,23000.0
2014-07-03 09:30:00,108.45,109.0,108.15,108.47,28700.0,105.4416,105.9763,105.1499,105.461,28700.0
2014-07-03 09:35:00,108.5,108.95,107.95,108.01,8600.0,105.4902,105.9277,104.9555,105.0138,8600.0
2014-07-03 09:40:00,108.07,108.9,108.06,108.65,18000.0,105.0721,105.8791,105.0624,105.6361,18000.0
2014-07-03 09:45:00,108.53,108.67,108.11,108.3,11800.0,105.5194,105.6555,105.111,105.2958,11800.0
2014-07-03 09:50:00,108.24,108.68,108.17,108.68,13500.0,105.2374,105.6652,105.1694,105.6652,13500.0
2014-07-03 09:55:00,108.66,108.74,108.32,108.35,10500.0,105.6458,105.7236,105.3152,105.3444,10500.0
2014-07-03 10:00:00,108.38,108.48,108.15,108.39,13400.0,105.3735,105.4708,105.1499,105.3833,13400.0
2014-07-03 10:05:00,108.58,108.67,108.42,108.51,6100.0,105.568,105.6555,105.4124,105.4999,6100.0
2014-07-03 10:10:00,108.61,108.83,108.5,108.5,11500.0,105.5972,105.8111,105.4902,105.4902,11500.0
2014-07-03 10:15:00,108.5,108.61,108.41,108.47,6400.0,105.4902,105.5972,105.4027,105.461,6400.0
2014-07-03 10:20:00,108.52,108.53,108.2,108.2,10900.0,105.5097,105.5194,105.1985,105.1985,10900.0
2014-07-03 10:25:00,108.2,108.42,108.16,108.37,9600.0,105.1985,105.4124,105.1596,105.3638,9600.0
2014-07-03 10:30:00,108.37,108.47,108.28,108.47,7500.0,105.3638,105.461,105.2763,105.461,7500.0
2014-07-03 10:35:00,108.46,108.47,108.32,108.39,2600.0,105.4513,105.461,105.3152,105.3833,2600.0
2014-07-03 10:40:00,108.43,108.47,108.26,108.32,5400.0,105.4222,105.461,105.2569,105.3152,5400.0
2014-07-03 10:45:00,108.35,108.5,108.35,108.5,4200.0,105.3444,105.4902,105.3444,105.4902,4200.0
2014-07-03 10:50:00,108.5,108.81,108.46,108.81,6200.0,105.4902,105.7916,105.4513,105.7916,6200.0
2014-07-03 10:55:00,108.76,108.76,108.59,108.63,11100.0,105.743,105.743,105.5777,105.6166,11100.0
2014-07-03 11:00:00,108.65,108.66,108.51,108.51,3700.0,105.6361,105.6458,105.4999,105.4999,3700.0
2014-07-03 11:05:00,108.47,108.64,108.44,108.64,6700.0,105.461,105.6263,105.4319,105.6263,6700.0
2014-07-03 11:10:00,108.63,108.63,108.51,108.51,3600.0,105.6166,105.6166,105.4999,105.4999,3600.0
2014-07-03 11:15:00,108.53,108.69,108.53,108.63,5000.0,105.5194,105.6749,105.5194,105.6166,5000.0
2014-07-03 11:20:00,108.62,108.67,108.51,108.67,4900.0,105.6069,105.6555,105.4999,105.6555,4900.0
2014-07-03 11:25:00,108.67,108.68,108.52,108.54,7600.0,105.6555,105.6652,105.5097,105.5291,7600.0
2014-07-03 11:30:00,108.54,108.63,108.54,108.6,2700.0,105.5291,105.6166,105.5291,105.5874,2700.0
2014-07-03 11:35:00,108.6,108.8,108.53,108.75,5100.0,105.5874,105.7819,105.5194,105.7333,5100.0
2014-07-03 11:40:00,108.75,108.75,108.56,108.62,2500.0,105.7333,105.7333,105.5486,105.6069,2500.0
2014-07-03 11:45:00,108.67,108.67,108.59,108.62,3100.0,105.6555,105.6555,105.5777,105.6069,3100.0
2014-07-03 11:50:00,108.63,108.78,108.63,108.77,3600.0,105.6166,105.7625,105.6166,105.7527,3600.0
2014-07-03 11:55:00,108.76,108.87,108.76,108.83,3400.0,105.743,105.85,105.743,105.8111,3400.0
2014-07-03 12:00:00,108.88,108.9,108.7,108.83,6100.0,105.8597,105.8791,105.6847,105.8111,6100.0
2014-07-03 12:05:00,108.79,108.97,108.79,108.97,10500.0,105.7722,105.9472,105.7722,105.9472,10500.0
2014-07-03 12:10:00,108.98,109.18,108.95,109.15,16800.0,105.9569,106.1514,105.9277,106.1222,16800.0
2014-07-03 12:15:00,109.18,109.18,109.1,109.13,7500.0,106.1514,106.1514,106.0736,106.1027,7500.0
2014-07-03 12:20:00,109.11,109.11,109.03,109.08,7300.0,106.0833,106.0833,106.0055,106.0541,7300.0
2014-07-03 12:25:00,109.09,109.13,109.04,109.04,9500.0,106.0639,106.1027,106.0152,106.0152,9500.0
2014-07-03 12:30:00,109.05,109.11,109.01,109.1,8700.0,106.025,106.0833,105.9861,106.0736,8700.0
2014-07-03 12:35:00,109.1,109.15,109.06,109.1,11900.0,106.0736,106.1222,106.0347,106.0736,11900.0
2014-07-03 12:40:00,109.1,109.11,108.93,108.94,9700.0,106.0736,106.0833,105.9083,105.918,9700.0
2014-07-03 12:45:00,108.95,108.97,108.85,108.87,15200.0,105.9277,105.9472,105.8305,105.85,15200.0
2014-07-03 12:50:00,108.88,108.94,108.78,108.78,15100.0,105.8597,105.918,105.7625,105.7625,15100.0
2014-07-03 12:55:00,108.78,108.98,108.66,108.96,25800.0,105.7625,105.9569,105.6458,105.9375,25800.0
2014-07-07 09:30:00,108.25,108.5,108.12,108.17,44200.0,105.2472,105.4902,105.1208,105.1694,44200.0
2014-07-07 09:35:00,108.16,108.22,107.76,107.76,15100.0,105.1596,105.218,104.7707,104.7707,15100.0
2014-07-07 09:40:00,107.75,107.75,107.28,107.75,12900.0,104.761,104.761,104.3041,104.761,12900.0
2014-07-07 09:45:00,107.73,108.02,107.55,107.79,15800.0,104.7416,105.0235,104.5666,104.7999,15800.0
2014-07-07 09:50:00,107.79,107.79,107.38,107.42,15100.0,104.7999,104.7999,104.4013,104.4402,15100.0
2014-07-07 09:55:00,107.41,107.52,107.27,107.35,8500.0,104.4305,104.5374,104.2943,104.3721,8500.0
2014-07-07 10:00:00,107.3,107.38,107.06,107.2,13900.0,104.3235,104.4013,104.0902,104.2263,13900.0
2014-07-07 10:05:00,107.19,107.28,107.07,107.21,9600.0,104.2166,104.3041,104.0999,104.236,9600.0
2014-07-07 10:10:00,107.26,107.44,107.25,107.37,9400.0,104.2846,104.4596,104.2749,104.3916,9400.0
2014-07-07 10:15:00,107.3,107.56,107.18,107.4,8700.0,104.3235,104.5763,104.2068,104.4207,8700.0
2014-07-07 10:20:00,107.34,107.44,107.12,107.21,7900.0,104.3624,104.4596,104.1485,104.236,7900.0
2014-07-07 10:25:00,107.15,107.25,107.14,107.15,3900.0,104.1777,104.2749,104.1679,104.1777,3900.0
2014-07-07 10:30:00,107.25,107.25,107.04,107.15,6900.0,104.2749,104.2749,104.0707,104.1777,6900.0
2014-07-07 10:35:00,107.15,107.39,107.09,107.25,6600.0,104.1777,104.411,104.1193,104.2749,6600.0
2014-07-07 10:40:00,107.27,107.44,107.19,107.33,13500.0,104.2943,104.4596,104.2166,104.3527,13500.0
2014-07-07 10:45:00,107.32,107.32,107.11,107.11,6300.0,104.343,104.343,104.1388,104.1388,6300.0
2014-07-07 10:50:00,107.13,107.18,106.88,106.88,11800.0,104.1582,104.2068,103.9152,103.9152,11800.0
2014-07-07 10:55:00,106.82,106.87,106.55,106.67,18100.0,103.8568,103.9054,103.5943,103.711,18100.0
2014-07-07 11:00:00,106.68,106.71,106.57,106.62,12900.0,103.7207,103.7499,103.6138,103.6624,12900.0
2014-07-07 11:05:00,106.66,106.87,106.61,106.64,13000.0,103.7013,103.9054,103.6526,103.6818,13000.0
2014-07-07 11:10:00,106.64,106.76,106.64,106.69,11900.0,103.6818,103.7985,103.6818,103.7304,11900.0
2014-07-07 11:15:00,106.7,106.83,106.61,106.69,10100.0,103.7401,103.8665,103.6526,103.7304,10100.0
2014-07-07 11:20:00,106.66,106.68,106.57,106.68,5700.0,103.7013,103.7207,103.6138,103.7207,5700.0
2014-07-07 11:25:00,106.65,106.68,106.53,106.57,8900.0,103.6915,103.7207,103.5749,103.6138,8900.0
2014-07-07 11:30:00,106.58,106.59,106.45,106.54,11200.0,103.6235,103.6332,103.4971,103.5846,11200.0
2014-07-07 11:35:00,106.54,106.61,106.51,106.55,8700.0,103.5846,103.6526,103.5554,103.5943,8700.0
2014-07-07 11:40:00,106.52,106.57,106.47,106.55,4800.0,103.5651,103.6138,103.5165,103.5943,4800.0
2014-07-07 11:45:00,106.57,106.59,106.47,106.54,5600.0,103.6138,103.6332,103.5165,103.5846,5600.0
2014-07-07 11:50:00,106.57,106.6,106.49,106.49,10100.0,103.6138,103.6429,103.536,103.536,10100.0
2014-07-07 11:55:00,106.49,106.75,106.49,106.75,7500.0,103.536,103.7888,103.536,103.7888,7500.0
2014-07-07 12:00:00,106.75,107.1,106.75,107.01,9700.0,103.7888,104.1291,103.7888,104.0415,9700.0
2014-07-07 12:05:00,106.99,107.03,106.87,106.95,5900.0,104.0221,104.061,103.9054,103.9832,5900.0
2014-07-07 12:10:00,106.94,107.03,106.91,107.03,3000.0,103.9735,104.061,103.9443,104.061,3000.0
2014-07-07 12:15:00,106.99,107.01,106.89,106.91,3900.0,104.0221,104.0415,103.9249,103.9443,3900.0
2014-07-07 12:20:00,106.95,107.06,106.95,106.97,4900.0,103.9832,104.0902,103.9832,104.0027,4900.0
2014-07-07 12:25:00,106.97,106.97,106.92,106.93,3000.0,104.0027,104.0027,103.954,103.9638,3000.0
2014-07-07 12:30:00,106.92,106.94,106.83,106.83,4800.0,103.954,103.9735,103.8665,103.8665,4800.0
2014-07-07 12:35:00,106.83,106.87,106.77,106.78,4600.0,103.8665,103.9054,103.8082,103.8179,4600.0
2014-07-07 12:40:00,106.8,106.91,106.8,106.86,4800.0,103.8374,103.9443,103.8374,103.8957,4800.0
2014-07-07 12:45:00,106.82,106.85,106.67,106.69,6300.0,103.8568,103.886,103.711,103.7304,6300.0
2014-07-07 12:50:00,106.66,106.71,106.65,106.67,4100.0,103.7013,103.7499,103.6915,103.711,4100.0
2014-07-07 12:55:00,106.67,106.8,106.67,106.78,4800.0,103.711,103.8374,103.711,103.8179,4800.0
2014-07-07 13:00:00,106.8,106.8,106.65,106.79,5600.0,103.8374,103.8374,103.6915,103.8277,5600.0
2014-07-07 13:05:00,106.76,106.76,106.61,106.72,5000.0,103.7985,103.7985,103.6526,103.7596,5000.0
2014-07-07 13:10:00,106.72,106.8,106.65,106.69,6100.0,103.7596,103.8374,103.6915,103.7304,6100.0
2014-07-07 13:15:00,106.7,106.71,106.6,106.61,7700.0,103.7401,103.7499,103.6429,103.6526,7700.0
2014-07-07 13:20:00,106.6,106.63,106.59,106.6,3900.0,103.6429,103.6721,103.6332,103.6429,3900.0
2014-07-07 13:25:00,106.63,106.66,106.5,106.5,7300.0,103.6721,103.7013,103.5457,103.5457,7300.0
2014-07-07 13:30:00,106.5,106.72,106.48,106.71,10600.0,103.5457,103.7596,103.5263,103.7499,10600.0
2014-07-07 13:35:00,106.73,106.73,106.48,106.53,11500.0,103.7693,103.7693,103.5263,103.5749,11500.0
2014-07-07 13:40:00,106.53,106.55,106.46,106.52,9400.0,103.5749,103.5943,103.5068,103.5651,9400.0
2014-07-07 13:45:00,106.52,106.69,106.51,106.69,7000.0,103.5651,103.7304,103.5554,103.7304,7000.0
2014-07-07 13:50:00,106.68,106.8,106.68,106.74,6000.0,103.7207,103.8374,103.7207,103.779,6000.0
2014-07-07 13:55:00,106.78,106.78,106.65,106.67,3700.0,103.8179,103.8179,103.6915,103.711,3700.0
2014-07-07 14:00:00,106.72,106.74,106.67,106.67,4400.0,103.7596,103.779,103.711,103.711,4400.0
2014-07-07 14:05:00,106.69,106.76,106.61,106.76,7700.0,103.7304,103.7985,103.6526,103.7985,7700.0
2014-07-07 14:10:00,106.75,106.78,106.72,106.73,6700.0,103.7888,103.8179,103.7596,103.7693,6700.0
2014-07-07 14:15:00,106.7,106.75,106.67,106.7,4000.0,103.7401,103.7888,103.711,103.7401,4000.0
2014-07-07 14:20:00,106.71,106.71,106.61,106.64,5900.0,103.7499,103.7499,103.6526,103.6818,5900.0
2014-07-07 14:25:00,106.6,106.63,106.5,106.51,4500.0,103.6429,103.6721,103.5457,103.5554,4500.0
2014-07-07 14:30:00,106.51,106.59,106.31,106.32,16200.0,103.5554,103.6332,103.361,103.3707,16200.0
2014-07-07 14:35:00,106.35,106.35,106.27,106.31,4900.0,103.3999,103.3999,103.3221,103.361,4900.0
2014-07-07 14:40:00,106.31,106.35,106.2,106.24,10500.0,103.361,103.3999,103.254,103.2929,10500.0
2014-07-07 14:45:00,106.24,106.37,106.15,106.34,6600.0,103.2929,103.4193,103.2054,103.3901,6600.0
2014-07-07 14:50:00,106.33,106.41,106.26,106.39,8800.0,103.3804,103.4582,103.3124,103.4387,8800.0
2014-07-07 14:55:00,106.36,106.39,106.24,106.25,6500.0,103.4096,103.4387,103.2929,103.3026,6500.0
2014-07-07 15:00:00,106.25,106.28,106.19,106.19,10000.0,103.3026,103.3318,103.2443,103.2443,10000.0
2014-07-07 15:05:00,106.17,106.28,106.17,106.24,5900.0,103.2249,103.3318,103.2249,103.2929,5900.0
2014-07-07 15:10:00,106.22,106.36,106.22,106.27,8100.0,103.2735,103.4096,103.2735,103.3221,8100.0
2014-07-07 15:15:00,106.23,106.49,106.23,106.33,9800.0,103.2832,103.536,103.2832,103.3804,9800.0
2014-07-07 15:20:00,106.34,106.34,106.22,106.3,9800.0,103.3901,103.3901,103.2735,103.3512,9800.0
2014-07-07 15:25:00,106.31,106.31,106.16,106.16,10200.0,103.361,103.361,103.2151,103.2151,10200.0
2014-07-07 15:30:00,106.17,106.24,106.17,106.18,18100.0,103.2249,103.2929,103.2249,103.2346,18100.0
2014-07-07 15:35:00,106.18,106.2,106.15,106.16,13700.0,103.2346,103.254,103.2054,103.2151,13700.0
2014-07-07 15:40:00,106.18,106.24,106.16,106.2,13900.0,103.2346,103.2929,103.2151,103.254,13900.0
2014-07-07 15:45:00,106.2,106.29,106.15,106.21,24600.0,103.254,103.3415,103.2054,103.2637,24600.0
2014-07-07 15:50:00,106.22,106.25,106.17,106.22,22800.0,103.2735,103.3026,103.2249,103.2735,22800.0
2014-07-07 15:55:00,106.24,106.37,106.2,106.35,64500.0,103.2929,103.4193,103.254,103.3999,64500.0
2014-07-08 09:30:00,106.39,106.54,105.71,105.95,23300.0,103.4387,103.5846,102.7776,103.011,23300.0
2014-07-08 09:35:00,105.8,105.8,105.31,105.36,13100.0,102.8651,102.8651,102.3887,102.4373,13100.0
2014-07-08 09:40:00,105.37,105.85,105.26,105.85,16400.0,102.447,102.9137,102.3401,102.9137,16400.0
2014-07-08 09:45:00,105.86,106.07,105.63,105.81,7700.0,102.9235,103.1276,102.6998,102.8748,7700.0
2014-07-08 09:50:00,105.82,105.82,105.48,105.48,12400.0,102.8846,102.8846,102.554,102.554,12400.0
2014-07-08 09:55:00,105.47,106.05,105.44,106.03,14600.0,102.5443,103.1082,102.5151,103.0887,14600.0
2014-07-08 10:00:00,105.93,105.94,105.06,105.23,19700.0,102.9915,103.0012,102.1456,102.3109,19700.0
2014-07-08 10:05:00,105.23,105.38,105.09,105.31,26700.0,102.3109,102.4568,102.1748,102.3887,26700.0
2014-07-08 10:10:00,105.32,105.38,105.11,105.17,11100.0,102.3984,102.4568,102.1943,102.2526,11100.0
2014-07-08 10:15:00,105.22,105.42,105.01,105.33,10800.0,102.3012,102.4957,102.097,102.4082,10800.0
2014-07-08 10:20:00,105.36,105.52,105.17,105.29,19800.0,102.4373,102.5929,102.2526,102.3693,19800.0
2014-07-08 10:25:00,105.29,105.48,105.11,105.23,24700.0,102.3693,102.554,102.1943,102.3109,24700.0
2014-07-08 10:30:00,105.18,105.18,104.89,104.97,25000.0,102.2623,102.2623,101.9804,102.0581,25000.0
2014-07-08 10:35:00,104.91,105.22,104.85,105.03,20000.0,101.9998,102.3012,101.9415,102.1165,20000.0
2014-07-08 10:40:00,105.06,105.2,104.93,105.06,9700.0,102.1456,102.2818,102.0192,102.1456,9700.0
2014-07-08 10:45:00,105.06,105.42,104.99,105.38,10600.0,102.1456,102.4957,102.0776,102.4568,10600.0
2014-07-08 10:50:00,105.36,105.57,105.26,105.41,6700.0,102.4373,102.6415,102.3401,102.4859,6700.0
2014-07-08 10:55:00,105.39,105.63,105.29,105.55,6100.0,102.4665,102.6998,102.3693,102.6221,6100.0
2014-07-08 11:00:00,105.48,105.48,105.28,105.48,6100.0,102.554,102.554,102.3595,102.554,6100.0
2014-07-08 11:05:00,105.42,105.43,105.2,105.36,7400.0,102.4957,102.5054,102.2818,102.4373,7400.0
2014-07-08 11:10:00,105.3,105.48,105.28,105.38,8000.0,102.379,102.554,102.3595,102.4568,8000.0
2014-07-08 11:15:00,105.39,105.53,105.37,105.49,5300.0,102.4665,102.6026,102.447,102.5637,5300.0
2014-07-08 11:20:00,105.44,105.44,105.05,105.22,9200.0,102.5151,102.5151,102.1359,102.3012,9200.0
2014-07-08 11:25:00,105.2,105.28,105.06,105.13,9200.0,102.2818,102.3595,102.1456,102.2137,9200.0
2014-07-08 11:30:00,105.11,105.31,105.08,105.2,13200.0,102.1943,102.3887,102.1651,102.2818,13200.0
2014-07-08 11:35:00,105.15,105.31,105.1,105.31,10200.0,102.2331,102.3887,102.1845,102.3887,10200.0
2014-07-08 11:40:00,105.31,105.31,105.09,105.13,10700.0,102.3887,102.3887,102.1748,102.2137,10700.0
2014-07-08 11:45:00,105.09,105.2,104.97,105.17,18300.0,102.1748,102.2818,102.0581,102.2526,18300.0
2014-07-08 11:50:00,105.1,105.19,105.02,105.02,13100.0,102.1845,102.272,102.1068,102.1068,13100.0
2014-07-08 11:55:00,105.01,105.23,105.0,105.19,12000.0,102.097,102.3109,102.0873,102.272,12000.0
2014-07-08 12:00:00,105.23,105.23,105.04,105.07,22100.0,102.3109,102.3109,102.1262,102.1554,22100.0
2014-07-08 12:05:00,105.13,105.15,105.01,105.04,11800.0,102.2137,102.2331,102.097,102.1262,11800.0
2014-07-08 12:10:00,105.05,105.23,105.0,105.22,8400.0,102.1359,102.3109,102.0873,102.3012,8400.0
2014-07-08 12:15:00,105.18,105.23,105.02,105.16,12500.0,102.2623,102.3109,102.1068,102.2429,12500.0
2014-07-08 12:20:00,105.12,105.42,105.12,105.42,7600.0,102.204,102.4957,102.204,102.4957,7600.0
2014-07-08 12:25:00,105.5,105.56,105.44,105.56,3900.0,102.5734,102.6318,102.5151,102.6318,3900.0
2014-07-08 12:30:00,105.56,105.7,105.38,105.39,7900.0,102.6318,102.7679,102.4568,102.4665,7900.0
2014-07-08 12:35:00,105.39,105.48,105.25,105.32,6200.0,102.4665,102.554,102.3304,102.3984,6200.0
2014-07-08 12:40:00,105.28,105.65,105.23,105.65,5000.0,102.3595,102.7193,102.3109,102.7193,5000.0
2014-07-08 12:45:00,105.66,105.78,105.55,105.61,8000.0,102.729,102.8457,102.6221,102.6804,8000.0
2014-07-08 12:50:00,105.61,105.83,105.61,105.78,5700.0,102.6804,102.8943,102.6804,102.8457,5700.0
2014-07-08 12:55:00,105.74,105.81,105.67,105.76,6100.0,102.8068,102.8748,102.7387,102.8262,6100.0
2014-07-08 13:00:00,105.77,105.8,105.7,105.76,5900.0,102.8359,102.8651,102.7679,102.8262,5900.0
2014-07-08 13:05:00,105.72,105.83,105.66,105.77,9400.0,102.7873,102.8943,102.729,102.8359,9400.0
2014-07-08 13:10:00,105.78,106.06,105.78,106.03,11100.0,102.8457,103.1179,102.8457,103.0887,11100.0
2014-07-08 13:15:00,106.07,106.11,105.95,106.05,5500.0,103.1276,103.1665,103.011,103.1082,5500.0
2014-07-08 13:20:00,106.08,106.36,106.05,106.34,10000.0,103.1373,103.4096,103.1082,103.3901,10000.0
2014-07-08 13:25:00,106.33,106.46,106.27,106.28,11600.0,103.3804,103.5068,103.3221,103.3318,11600.0
2014-07-08 13:30:00,106.3,106.35,106.23,106.23,9000.0,103.3512,103.3999,103.2832,103.2832,9000.0
2014-07-08 13:35:00,106.3,106.35,106.23,106.35,6300.0,103.3512,103.3999,103.2832,103.3999,6300.0
2014-07-08 13:40:00,106.41,106.68,106.41,106.65,9000.0,103.4582,103.7207,103.4582,103.6915,9000.0
2014-07-08 13:45:00,106.67,106.73,106.62,106.69,18600.0,103.711,103.7693,103.6624,103.7304,18600.0
2014-07-08 13:50:00,106.73,106.84,106.69,106.8,9100.0,103.7693,103.8763,103.7304,103.8374,9100.0
2014-07-08 13:55:00,106.82,106.91,106.7,106.7,13900.0,103.8568,103.9443,103.7401,103.7401,13900.0
2014-07-08 14:00:00,106.69,106.69,106.46,106.47,13200.0,103.7304,103.7304,103.5068,103.5165,13200.0
2014-07-08 14:05:00,106.49,106.56,106.43,106.49,15700.0,103.536,103.604,103.4776,103.536,15700.0
2014-07-08 14:10:00,106.48,106.48,106.39,106.43,7600.0,103.5263,103.5263,103.4387,103.4776,7600.0
2014-07-08 14:15:00,106.42,106.45,106.27,106.27,10400.0,103.4679,103.4971,103.3221,103.3221,10400.0
2014-07-08 14:20:00,106.27,106.44,106.25,106.4,5900.0,103.3221,103.4874,103.3026,103.4485,5900.0
2014-07-08 14:25:00,106.37,106.42,106.17,106.25,6500.0,103.4193,103.4679,103.2249,103.3026,6500.0
2014-07-08 14:30:00,106.27,106.4,106.26,106.34,10600.0,103.3221,103.4485,103.3124,103.3901,10600.0
2014-07-08 14:35:00,106.29,106.51,106.29,106.35,7800.0,103.3415,103.5554,103.3415,103.3999,7800.0
2014-07-08 14:40:00,106.34,106.47,106.26,106.4,15200.0,103.3901,103.5165,103.3124,103.4485,15200.0
2014-07-08 14:45:00,106.44,106.44,106.21,106.26,8300.0,103.4874,103.4874,103.2637,103.3124,8300.0
2014-07-08 14:50:00,106.34,106.38,106.19,106.26,13200.0,103.3901,103.429,103.2443,103.3124,13200.0
2014-07-08 14:55:00,106.18,106.44,106.18,106.27,28700.0,103.2346,103.4874,103.2346,103.3221,28700.0
2014-07-08 15:00:00,106.28,106.31,106.11,106.12,6900.0,103.3318,103.361,103.1665,103.1762,6900.0
2014-07-08 15:05:00,106.11,106.27,106.11,106.21,10300.0,103.1665,103.3221,103.1665,103.2637,10300.0
2014-07-08 15:10:00,106.22,106.34,106.11,106.34,14000.0,103.2735,103.3901,103.1665,103.3901,14000.0
2014-07-08 15:15:00,106.32,106.52,106.31,106.31,12500.0,103.3707,103.5651,103.361,103.361,12500.0
2014-07-08 15:20:00,106.35,106.48,106.26,106.48,10600.0,103.3999,103.5263,103.3124,103.5263,10600.0
2014-07-08 15:25:00,106.52,106.57,106.38,106.38,17600.0,103.5651,103.6138,103.429,103.429,17600.0
2014-07-08 15:30:00,106.4,106.43,106.28,106.28,15000.0,103.4485,103.4776,103.3318,103.3318,15000.0
2014-07-08 15:35:00,106.27,106.5,106.2,106.47,15400.0,103.3221,103.5457,103.254,103.5165,15400.0
2014-07-08 15:40:00,106.46,106.47,106.28,106.29,18900.0,103.5068,103.5165,103.3318,103.3415,18900.0
2014-07-08 15:45:00,106.28,106.34,106.2,106.21,19000.0,103.3318,103.3901,103.254,103.2637,19000.0
2014-07-08 15:50:00,106.2,106.25,106.15,106.22,22100.0,103.254,103.3026,103.2054,103.2735,22100.0
2014-07-08 15:55:00,106.23,106.39,106.21,106.28,27500.0,103.2832,103.4387,103.2637,103.3318,27500.0
2014-07-09 09:30:00,106.63,107.02,106.6,106.98,27700.0,103.6721,104.0513,103.6429,104.0124,27700.0
2014-07-09 09:35:00,106.84,107.35,106.77,107.24,8600.0,103.8763,104.3721,103.8082,104.2652,8600.0
2014-07-09 09:40:00,107.29,107.38,107.08,107.21,8800.0,104.3138,104.4013,104.1096,104.236,8800.0
2014-07-09 09:45:00,107.21,107.6,107.08,107.53,30000.0,104.236,104.6152,104.1096,104.5471,30000.0
2014-07-09 09:50:00,107.63,107.67,107.26,107.48,18100.0,104.6444,104.6832,104.2846,104.4985,18100.0
2014-07-09 09:55:00,107.58,107.69,107.19,107.26,15900.0,104.5957,104.7027,104.2166,104.2846,15900.0
2014-07-09 10:00:00,107.27,107.43,107.14,107.3,23400.0,104.2943,104.4499,104.1679,104.3235,23400.0
2014-07-09 10:05:00,107.25,107.65,107.2,107.36,17800.0,104.2749,104.6638,104.2263,104.3818,17800.0
2014-07-09 10:10:00,107.27,107.41,107.02,107.37,23900.0,104.2943,104.4305,104.0513,104.3916,23900.0
2014-07-09 10:15:00,107.27,107.44,107.2,107.28,8600.0,104.2943,104.4596,104.2263,104.3041,8600.0
2014-07-09 10:20:00,107.2,107.73,107.07,107.7,10700.0,104.2263,104.7416,104.0999,104.7124,10700.0
2014-07-09 10:25:00,107.74,107.98,107.72,107.98,19400.0,104.7513,104.9846,104.7319,104.9846,19400.0
2014-07-09 10:30:00,107.94,108.0,107.81,107.96,14900.0,104.9458,105.0041,104.8194,104.9652,14900.0
2014-07-09 10:35:00,107.99,108.23,107.89,108.14,24000.0,104.9944,105.2277,104.8971,105.1402,24000.0
2014-07-09 10:40:00,108.1,108.36,107.89,108.26,21600.0,105.1013,105.3541,104.8971,105.2569,21600.0
2014-07-09 10:45:00,108.23,108.36,108.14,108.28,9300.0,105.2277,105.3541,105.1402,105.2763,9300.0
2014-07-09 10:50:00,108.22,108.34,108.14,108.23,12800.0,105.218,105.3347,105.1402,105.2277,12800.0
2014-07-09 10:55:00,108.24,108.24,108.03,108.15,10100.0,105.2374,105.2374,105.0333,105.1499,10100.0
2014-07-09 11:00:00,108.12,108.13,107.9,107.98,11800.0,105.1208,105.1305,104.9069,104.9846,11800.0
2014-07-09 11:05:00,108.01,108.06,107.66,107.66,9100.0,105.0138,105.0624,104.6735,104.6735,9100.0
2014-07-09 11:10:00,107.65,107.73,107.4,107.73,11700.0,104.6638,104.7416,104.4207,104.7416,11700.0
2014-07-09 11:15:00,107.68,107.81,107.62,107.71,4700.0,104.693,104.8194,104.6346,104.7221,4700.0
2014-07-09 11:20:00,107.72,107.75,107.6,107.64,6700.0,104.7319,104.761,104.6152,104.6541,6700.0
2014-07-09 11:25:00,107.76,107.78,107.58,107.64,6500.0,104.7707,104.7902,104.5957,104.6541,6500.0
2014-07-09 11:30:00,107.62,107.73,107.47,107.47,10900.0,104.6346,104.7416,104.4888,104.4888,10900.0
2014-07-09 11:35:00,107.52,107.52,107.28,107.4,7100.0,104.5374,104.5374,104.3041,104.4207,7100.0
2014-07-09 11:40:00,107.43,107.63,107.36,107.43,10900.0,104.4499,104.6444,104.3818,104.4499,10900.0
2014-07-09 11:45:00,107.42,107.48,107.37,107.48,2300.0,104.4402,104.4985,104.3916,104.4985,2300.0
2014-07-09 11:50:00,107.47,107.47,107.32,107.34,4200.0,104.4888,104.4888,104.343,104.3624,4200.0
2014-07-09 11:55:00,107.4,107.54,107.4,107.51,3500.0,104.4207,104.5568,104.4207,104.5277,3500.0
2014-07-09 12:00:00,107.55,107.55,107.33,107.38,5500.0,104.5666,104.5666,104.3527,104.4013,5500.0
2014-07-09 12:05:00,107.45,107.61,107.45,107.54,3000.0,104.4693,104.6249,104.4693,104.5568,3000.0
2014-07-09 12:10:00,107.59,107.6,107.35,107.39,5400.0,104.6055,104.6152,104.3721,104.411,5400.0
2014-07-09 12:15:00,107.38,107.39,107.27,107.35,5400.0,104.4013,104.411,104.2943,104.3721,5400.0
2014-07-09 12:20:00,107.31,107.4,107.29,107.35,8500.0,104.3332,104.4207,104.3138,104.3721,8500.0
2014-07-09 12:25:00,107.36,107.43,107.29,107.34,8900.0,104.3818,104.4499,104.3138,104.3624,8900.0
2014-07-09 12:30:00,107.34,107.42,107.27,107.36,5400.0,104.3624,104.4402,104.2943,104.3818,5400.0
2014-07-09 12:35:00,107.41,107.41,107.26,107.28,3200.0,104.4305,104.4305,104.2846,104.3041,3200.0
2014-07-09 12:40:00,107.32,107.4,107.29,107.33,2900.0,104.343,104.4207,104.3138,104.3527,2900.0
2014-07-09 12:45:00,107.37,107.49,107.28,107.28,14100.0,104.3916,104.5082,104.3041,104.3041,14100.0
2014-07-09 12:50:00,107.28,107.34,107.26,107.28,3400.0,104.3041,104.3624,104.2846,104.3041,3400.0
2014-07-09 12:55:00,107.27,107.34,107.27,107.31,5100.0,104.2943,104.3624,104.2943,104.3332,5100.0
2014-07-09 13:00:00,107.31,107.39,107.31,107.39,1500.0,104.3332,104.411,104.3332,104.411,1500.0
2014-07-09 13:05:00,107.42,107.67,107.42,107.67,4800.0,104.4402,104.6832,104.4402,104.6832,4800.0
2014-07-09 13:10:00,107.66,107.66,107.61,107.61,2500.0,104.6735,104.6735,104.6249,104.6249,2500.0
2014-07-09 13:15:00,107.67,107.88,107.67,107.78,6900.0,104.6832,104.8874,104.6832,104.7902,6900.0
2014-07-09 13:20:00,107.76,107.81,107.75,107.76,2100.0,104.7707,104.8194,104.761,104.7707,2100.0
2014-07-09 13:25:00,107.76,107.77,107.63,107.74,3500.0,104.7707,104.7805,104.6444,104.7513,3500.0
2014-07-09 13:30:00,107.68,107.82,107.68,107.79,3800.0,104.693,104.8291,104.693,104.7999,3800.0
2014-07-09 13:35:00,107.81,108.04,107.8,107.98,3600.0,104.8194,105.043,104.8096,104.9846,3600.0
2014-07-09 13:40:00,107.99,108.07,107.98,108.0,2800.0,104.9944,105.0721,104.9846,105.0041,2800.0
2014-07-09 13:45:00,108.04,108.11,108.0,108.07,3300.0,105.043,105.111,105.0041,105.0721,3300.0
2014-07-09 13:50:00,108.07,108.12,108.05,108.05,3700.0,105.0721,105.1208,105.0527,105.0527,3700.0
2014-07-09 13:55:00,108.04,108.04,107.99,107.99,1100.0,105.043,105.043,104.9944,104.9944,1100.0
2014-07-09 14:00:00,107.89,108.05,107.64,107.84,10000.0,104.8971,105.0527,104.6541,104.8485,10000.0
2014-07-09 14:05:00,107.88,107.89,107.55,107.78,6000.0,104.8874,104.8971,104.5666,104.7902,6000.0
2014-07-09 14:10:00,107.83,108.03,107.81,107.92,4200.0,104.8388,105.0333,104.8194,104.9263,4200.0
2014-07-09 14:15:00,107.89,108.29,107.89,108.29,11400.0,104.8971,105.286,104.8971,105.286,11400.0
2014-07-09 14:20:00,108.21,108.29,108.06,108.06,4900.0,105.2083,105.286,105.0624,105.0624,4900.0
2014-07-09 14:25:00,108.02,108.25,107.94,107.96,7800.0,105.0235,105.2472,104.9458,104.9652,7800.0
2014-07-09 14:30:00,107.99,108.0,107.8,107.94,4700.0,104.9944,105.0041,104.8096,104.9458,4700.0
2014-07-09 14:35:00,107.97,107.99,107.69,107.81,4900.0,104.9749,104.9944,104.7027,104.8194,4900.0
2014-07-09 14:40:00,107.79,107.94,107.79,107.86,7800.0,104.7999,104.9458,104.7999,104.868,7800.0
2014-07-09 14:45:00,107.82,108.01,107.75,108.01,6000.0,104.8291,105.0138,104.761,105.0138,6000.0
2014-07-09 14:50:00,108.01,108.13,107.97,108.1,8300.0,105.0138,105.1305,104.9749,105.1013,8300.0
2014-07-09 14:55:00,108.1,108.13,107.95,107.98,5900.0,105.1013,105.1305,104.9555,104.9846,5900.0
2014-07-09 15:00:00,107.98,108.12,107.98,108.05,7600.0,104.9846,105.1208,104.9846,105.0527,7600.0
2014-07-09 15:05:00,108.06,108.2,108.04,108.17,6300.0,105.0624,105.1985,105.043,105.1694,6300.0
2014-07-09 15:10:00,108.16,108.24,108.15,108.17,4700.0,105.1596,105.2374,105.1499,105.1694,4700.0
2014-07-09 15:15:00,108.13,108.14,107.96,107.98,6300.0,105.1305,105.1402,104.9652,104.9846,6300.0
2014-07-09 15:20:00,107.99,108.2,107.96,108.08,9400.0,104.9944,105.1985,104.9652,105.0819,9400.0
2014-07-09 15:25:00,108.08,108.14,108.04,108.1,8500.0,105.0819,105.1402,105.043,105.1013,8500.0
2014-07-09 15:30:00,108.1,108.1,107.99,108.07,8400.0,105.1013,105.1013,104.9944,105.0721,8400.0
2014-07-09 15:35:00,108.04,108.13,107.96,108.13,11500.0,105.043,105.1305,104.9652,105.1305,11500.0
2014-07-09 15:40:00,108.13,108.37,108.12,108.32,22400.0,105.1305,105.3638,105.1208,105.3152,22400.0
2014-07-09 15:45:00,108.32,108.32,108.22,108.27,25200.0,105.3152,105.3152,105.218,105.2666,25200.0
2014-07-09 15:50:00,108.28,108.34,108.17,108.33,38900.0,105.2763,105.3347,105.1694,105.3249,38900.0
2014-07-09 15:55:00,108.32,108.39,108.27,108.35,56300.0,105.3152,105.3833,105.2666,105.3444,56300.0
2014-07-10 09:30:00,106.43,106.58,105.72,106.18,61700.0,103.4776,103.6235,102.7873,103.2346,61700.0
2014-07-10 09:35:00,106.03,106.49,105.87,106.0,29300.0,103.0887,103.536,102.9332,103.0596,29300.0
2014-07-10 09:40:00,105.91,106.2,105.72,106.0,17600.0,102.9721,103.254,102.7873,103.0596,17600.0
2014-07-10 09:45:00,106.0,106.0,105.25,105.44,21900.0,103.0596,103.0596,102.3304,102.5151,21900.0
2014-07-10 09:50:00,105.41,105.71,105.32,105.71,20500.0,102.4859,102.7776,102.3984,102.7776,20500.0
2014-07-10 09:55:00,105.75,105.82,105.5,105.79,32600.0,102.8165,102.8846,102.5734,102.8554,32600.0
2014-07-10 10:00:00,105.76,106.14,105.62,106.1,32000.0,102.8262,103.1957,102.6901,103.1568,32000.0
2014-07-10 10:05:00,106.05,106.36,105.85,106.1,17900.0,103.1082,103.4096,102.9137,103.1568,17900.0
2014-07-10 10:10:00,106.18,106.26,106.0,106.18,15200.0,103.2346,103.3124,103.0596,103.2346,15200.0
2014-07-10 10:15:00,106.17,106.26,105.93,105.96,43500.0,103.2249,103.3124,102.9915,103.0207,43500.0
2014-07-10 10:20:00,105.97,106.31,105.96,106.24,11100.0,103.0304,103.361,103.0207,103.2929,11100.0
2014-07-10 10:25:00,106.32,106.42,106.24,106.35,16500.0,103.3707,103.4679,103.2929,103.3999,16500.0
2014-07-10 10:30:00,106.43,106.43,106.26,106.41,6500.0,103.4776,103.4776,103.3124,103.4582,6500.0
2014-07-10 10:35:00,106.41,106.41,106.26,106.32,8000.0,103.4582,103.4582,103.3124,103.3707,8000.0
2014-07-10 10:40:00,106.33,106.41,106.26,106.36,6200.0,103.3804,103.4582,103.3124,103.4096,6200.0
2014-07-10 10:45:00,106.34,106.5,106.33,106.41,14600.0,103.3901,103.5457,103.3804,103.4582,14600.0
2014-07-10 10:50:00,106.37,106.84,106.32,106.78,7900.0,103.4193,103.8763,103.3707,103.8179,7900.0
2014-07-10 10:55:00,106.73,106.99,106.72,106.86,7000.0,103.7693,104.0221,103.7596,103.8957,7000.0
2014-07-10 11:00:00,106.88,107.38,106.85,107.12,9600.0,103.9152,104.4013,103.886,104.1485,9600.0
2014-07-10 11:05:00,107.13,107.19,107.12,107.19,1700.0,104.1582,104.2166,104.1485,104.2166,1700.0
2014-07-10 11:10:00,107.2,107.31,107.13,107.29,8100.0,104.2263,104.3332,104.1582,104.3138,8100.0
2014-07-10 11:15:00,107.25,107.34,107.19,107.26,5700.0,104.2749,104.3624,104.2166,104.2846,5700.0
2014-07-10 11:20:00,107.25,107.39,107.21,107.34,3900.0,104.2749,104.411,104.236,104.3624,3900.0
2014-07-10 11:25:00,107.27,107.27,107.09,107.17,4200.0,104.2943,104.2943,104.1193,104.1971,4200.0
2014-07-10 11:30:00,107.13,107.13,106.95,106.95,5600.0,104.1582,104.1582,103.9832,103.9832,5600.0
2014-07-10 11:35:00,106.95,107.31,106.87,107.3,7500.0,103.9832,104.3332,103.9054,104.3235,7500.0
2014-07-10 11:40:00,107.22,107.24,106.83,106.83,2800.0,104.2457,104.2652,103.8665,103.8665,2800.0
2014-07-10 11:45:00,106.82,107.21,106.82,107.19,3300.0,103.8568,104.236,103.8568,104.2166,3300.0
2014-07-10 11:50:00,107.21,107.39,107.17,107.18,3200.0,104.236,104.411,104.1971,104.2068,3200.0
2014-07-10 11:55:00,107.2,107.58,107.14,107.58,4800.0,104.2263,104.5957,104.1679,104.5957,4800.0
2014-07-10 12:00:00,107.47,107.48,107.2,107.35,4900.0,104.4888,104.4985,104.2263,104.3721,4900.0
2014-07-10 12:05:00,107.36,107.39,107.17,107.32,3600.0,104.3818,104.411,104.1971,104.343,3600.0
2014-07-10 12:10:00,107.31,107.51,107.27,107.51,4700.0,104.3332,104.5277,104.2943,104.5277,4700.0
2014-07-10 12:15:00,107.51,107.72,107.5,107.64,5100.0,104.5277,104.7319,104.518,104.6541,5100.0
2014-07-10 12:20:00,107.65,107.89,107.65,107.78,4500.0,104.6638,104.8971,104.6638,104.7902,4500.0
2014-07-10 12:25:00,107.87,107.91,107.63,107.71,4300.0,104.8777,104.9166,104.6444,104.7221,4300.0
2014-07-10 12:30:00,107.73,107.8,107.65,107.76,3300.0,104.7416,104.8096,104.6638,104.7707,3300.0
2014-07-10 12:35:00,107.73,107.79,107.57,107.57,1900.0,104.7416,104.7999,104.586,104.586,1900.0
2014-07-10 12:40:00,107.55,107.65,107.5,107.53,2900.0,104.5666,104.6638,104.518,104.5471,2900.0
2014-07-10 12:45:00,107.53,107.65,107.44,107.46,4200.0,104.5471,104.6638,104.4596,104.4791,4200.0
2014-07-10 12:50:00,107.45,107.45,107.34,107.4,3400.0,104.4693,104.4693,104.3624,104.4207,3400.0
2014-07-10 12:55:00,107.42,107.62,107.42,107.62,2400.0,104.4402,104.6346,104.4402,104.6346,2400.0
2014-07-10 13:00:00,107.61,107.64,107.58,107.58,2400.0,104.6249,104.6541,104.5957,104.5957,2400.0
2014-07-10 13:05:00,107.63,107.76,107.63,107.64,4300.0,104.6444,104.7707,104.6444,104.6541,4300.0
2014-07-10 13:10:00,107.66,107.74,107.65,107.68,2100.0,104.6735,104.7513,104.6638,104.693,2100.0
2014-07-10 13:15:00,107.58,107.63,107.56,107.6,4500.0,104.5957,104.6444,104.5763,104.6152,4500.0
2014-07-10 13:20:00,107.67,108.06,107.67,108.01,5100.0,104.6832,105.0624,104.6832,105.0138,5100.0
2014-07-10 13:25:00,107.96,108.08,107.84,107.99,3000.0,104.9652,105.0819,104.8485,104.9944,3000.0
2014-07-10 13:30:00,108.04,108.05,107.87,107.87,4100.0,105.043,105.0527,104.8777,104.8777,4100.0
2014-07-10 13:35:00,107.88,108.05,107.8,108.05,3800.0,104.8874,105.0527,104.8096,105.0527,3800.0
2014-07-10 13:40:00,108.04,108.04,107.86,107.98,3000.0,105.043,105.043,104.868,104.9846,3000.0
2014-07-10 13:45:00,107.98,108.08,107.82,107.89,4900.0,104.9846,105.0819,104.8291,104.8971,4900.0
2014-07-10 13:50:00,107.89,107.97,107.77,107.77,4700.0,104.8971,104.9749,104.7805,104.7805,4700.0
2014-07-10 13:55:00,107.83,107.99,107.76,107.84,7600.0,104.8388,104.9944,104.7707,104.8485,7600.0
2014-07-10 14:00:00,107.86,108.09,107.8,107.89,4400.0,104.868,105.0916,104.8096,104.8971,4400.0
2014-07-10 14:05:00,107.93,108.06,107.88,108.06,7000.0,104.936,105.0624,104.8874,105.0624,7000.0
2014-07-10 14:10:00,108.05,108.19,108.05,108.14,17400.0,105.0527,105.1888,105.0527,105.1402,17400.0
2014-07-10 14:15:00,108.19,108.28,108.18,108.24,15700.0,105.1888,105.2763,105.1791,105.2374,15700.0
2014-07-10 14:20:00,108.21,108.52,108.21,108.46,12800.0,105.2083,105.5097,105.2083,105.4513,12800.0
2014-07-10 14:25:00,108.47,108.51,108.44,108.51,13500.0,105.461,105.4999,105.4319,105.4999,13500.0
2014-07-10 14:30:00,108.51,108.54,107.98,107.98,17500.0,105.4999,105.5291,104.9846,104.9846,17500.0
2014-07-10 14:35:00,107.99,107.99,107.8,107.97,5300.0,104.9944,104.9944,104.8096,104.9749,5300.0
2014-07-10 14:40:00,108.0,108.15,107.78,107.8,9400.0,105.0041,105.1499,104.7902,104.8096,9400.0
2014-07-10 14:45:00,107.79,108.18,107.79,107.99,8500.0,104.7999,105.1791,104.7999,104.9944,8500.0
2014-07-10 14:50:00,108.04,108.2,107.96,108.11,5700.0,105.043,105.1985,104.9652,105.111,5700.0
2014-07-10 14:55:00,108.12,108.12,107.73,107.73,8800.0,105.1208,105.1208,104.7416,104.7416,8800.0
2014-07-10 15:00:00,107.8,107.8,107.49,107.49,8900.0,104.8096,104.8096,104.5082,104.5082,8900.0
2014-07-10 15:05:00,107.56,107.64,107.4,107.55,18200.0,104.5763,104.6541,104.4207,104.5666,18200.0
2014-07-10 15:10:00,107.56,107.88,107.55,107.88,7800.0,104.5763,104.8874,104.5666,104.8874,7800.0
2014-07-10 15:15:00,107.86,107.86,107.7,107.79,11100.0,104.868,104.868,104.7124,104.7999,11100.0
2014-07-10 15:20:00,107.79,107.82,107.63,107.77,9600.0,104.7999,104.8291,104.6444,104.7805,9600.0
2014-07-10 15:25:00,107.81,107.98,107.79,107.92,8100.0,104.8194,104.9846,104.7999,104.9263,8100.0
2014-07-10 15:30:00,107.96,107.96,107.78,107.82,10600.0,104.9652,104.9652,104.7902,104.8291,10600.0
2014-07-10 15:35:00,107.85,107.93,107.8,107.91,11000.0,104.8582,104.936,104.8096,104.9166,11000.0
2014-07-10 15:40:00,107.93,108.04,107.88,107.95,14100.0,104.936,105.043,104.8874,104.9555,14100.0
2014-07-10 15:45:00,107.96,107.96,107.77,107.84,13600.0,104.9652,104.9652,104.7805,104.8485,13600.0
2014-07-10 15:50:00,107.84,107.88,107.59,107.69,33300.0,104.8485,104.8874,104.6055,104.7027,33300.0
2014-07-10 15:55:00,107.71,107.78,107.55,107.7,51300.0,104.7221,104.7902,104.5666,104.7124,51300.0
2014-07-11 09:30:00,107.34,107.85,107.34,107.55,19800.0,104.3624,104.8582,104.3624,104.5666,19800.0
2014-07-11 09:35:00,107.54,107.73,106.67,106.8,14700.0,104.5568,104.7416,103.711,103.8374,14700.0
2014-07-11 09:40:00,106.97,106.97,106.29,106.48,12300.0,104.0027,104.0027,103.3415,103.5263,12300.0
2014-07-11 09:45:00,106.42,106.59,106.16,106.44,20600.0,103.4679,103.6332,103.2151,103.4874,20600.0
2014-07-11 09:50:00,106.39,106.79,106.3,106.68,13200.0,103.4387,103.8277,103.3512,103.7207,13200.0
2014-07-11 09:55:00,106.65,106.89,106.65,106.85,6900.0,103.6915,103.9249,103.6915,103.886,6900.0
2014-07-11 10:00:00,106.83,106.92,106.53,106.8,7300.0,103.8665,103.954,103.5749,103.8374,7300.0
2014-07-11 10:05:00,106.71,106.84,106.53,106.84,7200.0,103.7499,103.8763,103.5749,103.8763,7200.0
2014-07-11 10:10:00,106.84,107.11,106.6,107.02,10300.0,103.8763,104.1388,103.6429,104.0513,10300.0
2014-07-11 10:15:00,107.05,107.28,107.0,107.26,6800.0,104.0804,104.3041,104.0318,104.2846,6800.0
2014-07-11 10:20:00,107.26,107.26,106.99,106.99,6400.0,104.2846,104.2846,104.0221,104.0221,6400.0
2014-07-11 10:25:00,107.01,107.14,107.01,107.05,12100.0,104.0415,104.1679,104.0415,104.0804,12100.0
2014-07-11 10:30:00,107.09,107.09,106.78,106.83,7500.0,104.1193,104.1193,103.8179,103.8665,7500.0
2014-07-11 10:35:00,106.82,106.87,106.65,106.77,8800.0,103.8568,103.9054,103.6915,103.8082,8800.0
2014-07-11 10:40:00,106.74,106.8,106.6,106.71,5400.0,103.779,103.8374,103.6429,103.7499,5400.0
2014-07-11 10:45:00,106.65,106.85,106.59,106.71,4900.0,103.6915,103.886,103.6332,103.7499,4900.0
2014-07-11 10:50:00,106.72,106.83,106.65,106.73,11000.0,103.7596,103.8665,103.6915,103.7693,11000.0
2014-07-11 10:55:00,106.69,106.75,106.61,106.67,7800.0,103.7304,103.7888,103.6526,103.711,7800.0
2014-07-11 11:00:00,106.66,106.72,106.55,106.57,6200.0,103.7013,103.7596,103.5943,103.6138,6200.0
2014-07-11 11:05:00,106.54,106.91,106.54,106.7,6200.0,103.5846,103.9443,103.5846,103.7401,6200.0
2014-07-11 11:10:00,106.8,106.9,106.69,106.75,2700.0,103.8374,103.9346,103.7304,103.7888,2700.0
2014-07-11 11:15:00,106.72,106.81,106.67,106.73,2700.0,103.7596,103.8471,103.711,103.7693,2700.0
2014-07-11 11:20:00,106.7,106.7,106.38,106.41,7500.0,103.7401,103.7401,103.429,103.4582,7500.0
2014-07-11 11:25:00,106.41,106.62,106.39,106.57,3600.0,103.4582,103.6624,103.4387,103.6138,3600.0
2014-07-11 11:30:00,106.59,106.75,106.56,106.69,7700.0,103.6332,103.7888,103.604,103.7304,7700.0
2014-07-11 11:35:00,106.66,106.66,106.57,106.61,2100.0,103.7013,103.7013,103.6138,103.6526,2100.0
2014-07-11 11:40:00,106.66,106.71,106.49,106.49,3300.0,103.7013,103.7499,103.536,103.536,3300.0
2014-07-11 11:45:00,106.42,106.47,106.37,106.4,4200.0,103.4679,103.5165,103.4193,103.4485,4200.0
2014-07-11 11:50:00,106.32,106.6,106.25,106.52,3800.0,103.3707,103.6429,103.3026,103.5651,3800.0
2014-07-11 11:55:00,106.5,106.5,106.37,106.44,3400.0,103.5457,103.5457,103.4193,103.4874,3400.0
2014-07-11 12:00:00,106.44,106.52,106.37,106.52,3600.0,103.4874,103.5651,103.4193,103.5651,3600.0
2014-07-11 12:05:00,106.52,106.66,106.52,106.6,5100.0,103.5651,103.7013,103.5651,103.6429,5100.0
2014-07-11 12:10:00,106.64,106.69,106.55,106.64,3500.0,103.6818,103.7304,103.5943,103.6818,3500.0
2014-07-11 12:15:00,106.7,106.7,106.58,106.58,2200.0,103.7401,103.7401,103.6235,103.6235,2200.0
2014-07-11 12:20:00,106.59,106.65,106.56,106.64,3600.0,103.6332,103.6915,103.604,103.6818,3600.0
2014-07-11 12:25:00,106.64,106.8,106.61,106.74,9000.0,103.6818,103.8374,103.6526,103.779,9000.0
2014-07-11 12:30:00,106.73,106.83,106.69,106.8,7000.0,103.7693,103.8665,103.7304,103.8374,7000.0
2014-07-11 12:35:00,106.81,106.87,106.81,106.87,3500.0,103.8471,103.9054,103.8471,103.9054,3500.0
2014-07-11 12:40:00,106.9,106.98,106.86,106.86,2500.0,103.9346,104.0124,103.8957,103.8957,2500.0
2014-07-11 12:45:00,106.82,106.85,106.81,106.82,2100.0,103.8568,103.886,103.8471,103.8568,2100.0
2014-07-11 12:50:00,106.86,106.92,106.85,106.92,2500.0,103.8957,103.954,103.886,103.954,2500.0
2014-07-11 12:55:00,106.88,106.94,106.88,106.92,8700.0,103.9152,103.9735,103.9152,103.954,8700.0
2014-07-11 13:00:00,106.92,106.97,106.91,106.96,2100.0,103.954,104.0027,103.9443,103.9929,2100.0
2014-07-11 13:05:00,106.99,107.01,106.92,106.95,3800.0,104.0221,104.0415,103.954,103.9832,3800.0
2014-07-11 13:10:00,106.9,106.95,106.88,106.94,3400.0,103.9346,103.9832,103.9152,103.9735,3400.0
2014-07-11 13:15:00,106.93,107.12,106.93,107.0,3400.0,103.9638,104.1485,103.9638,104.0318,3400.0
2014-07-11 13:20:00,107.02,107.21,107.02,107.21,7600.0,104.0513,104.236,104.0513,104.236,7600.0
2014-07-11 13:25:00,107.26,107.29,107.22,107.22,2600.0,104.2846,104.3138,104.2457,104.2457,2600.0
2014-07-11 13:30:00,107.2,107.2,107.1,107.1,5700.0,104.2263,104.2263,104.1291,104.1291,5700.0
2014-07-11 13:35:00,107.14,107.21,107.1,107.15,8200.0,104.1679,104.236,104.1291,104.1777,8200.0
2014-07-11 13:40:00,107.13,107.14,107.08,107.09,2400.0,104.1582,104.1679,104.1096,104.1193,2400.0
2014-07-11 13:45:00,107.13,107.15,107.1,107.14,2000.0,104.1582,104.1777,104.1291,104.1679,2000.0
2014-07-11 13:50:00,107.14,107.14,107.08,107.11,4200.0,104.1679,104.1679,104.1096,104.1388,4200.0
2014-07-11 13:55:00,107.09,107.1,106.97,106.97,1500.0,104.1193,104.1291,104.0027,104.0027,1500.0
2014-07-11 14:00:00,107.01,107.04,106.97,106.97,3500.0,104.0415,104.0707,104.0027,104.0027,3500.0
2014-07-11 14:05:00,107.03,107.13,107.03,107.08,4900.0,104.061,104.1582,104.061,104.1096,4900.0
2014-07-11 14:10:00,107.15,107.45,107.12,107.4,26000.0,104.1777,104.4693,104.1485,104.4207,26000.0
2014-07-11 14:15:00,107.4,107.44,107.21,107.21,5700.0,104.4207,104.4596,104.236,104.236,5700.0
2014-07-11 14:20:00,107.21,107.31,107.16,107.31,2300.0,104.236,104.3332,104.1874,104.3332,2300.0
2014-07-11 14:25:00,107.38,107.53,107.32,107.52,6600.0,104.4013,104.5471,104.343,104.5374,6600.0
2014-07-11 14:30:00,107.52,107.55,107.46,107.53,4400.0,104.5374,104.5666,104.4791,104.5471,4400.0
2014-07-11 14:35:00,107.55,107.56,107.47,107.47,3000.0,104.5666,104.5763,104.4888,104.4888,3000.0
2014-07-11 14:40:00,107.45,107.45,107.35,107.37,4400.0,104.4693,104.4693,104.3721,104.3916,4400.0
2014-07-11 14:45:00,107.38,107.44,107.36,107.4,2100.0,104.4013,104.4596,104.3818,104.4207,2100.0
2014-07-11 14:50:00,107.41,107.41,107.32,107.36,9100.0,104.4305,104.4305,104.343,104.3818,9100.0
2014-07-11 14:55:00,107.36,107.36,107.27,107.35,4100.0,104.3818,104.3818,104.2943,104.3721,4100.0
2014-07-11 15:00:00,107.35,107.42,107.3,107.38,6500.0,104.3721,104.4402,104.3235,104.4013,6500.0
2014-07-11 15:05:00,107.38,107.38,107.27,107.32,5600.0,104.4013,104.4013,104.2943,104.343,5600.0
2014-07-11 15:10:00,107.32,107.32,107.2,107.2,5000.0,104.343,104.343,104.2263,104.2263,5000.0
2014-07-11 15:15:00,107.21,107.34,107.2,107.3,4500.0,104.236,104.3624,104.2263,104.3235,4500.0
2014-07-11 15:20:00,107.3,107.36,107.26,107.34,5600.0,104.3235,104.3818,104.2846,104.3624,5600.0
2014-07-11 15:25:00,107.35,107.52,107.35,107.52,5900.0,104.3721,104.5374,104.3721,104.5374,5900.0
2014-07-11 15:30:00,107.51,107.6,107.48,107.48,14700.0,104.5277,104.6152,104.4985,104.4985,14700.0
2014-07-11 15:35:00,107.49,107.59,107.47,107.53,8800.0,104.5082,104.6055,104.4888,104.5471,8800.0
2014-07-11 15:40:00,107.52,107.53,107.45,107.49,13500.0,104.5374,104.5471,104.4693,104.5082,13500.0
2014-07-11 15:45:00,107.5,107.5,107.26,107.27,16800.0,104.518,104.518,104.2846,104.2943,16800.0
2014-07-11 15:50:00,107.27,107.36,107.26,107.31,22700.0,104.2943,104.3818,104.2846,104.3332,22700.0
2014-07-11 15:55:00,107.31,107.41,107.24,107.35,29300.0,104.3332,104.4305,104.2652,104.3721,29300.0
2014-07-14 09:30:00,108.45,108.45,108.19,108.21,22700.0,105.4416,105.4416,105.1888,105.2083,22700.0
2014-07-14 09:35:00,108.3,108.5,108.22,108.5,7300.0,105.2958,105.4902,105.218,105.4902,7300.0
2014-07-14 09:40:00,108.3,108.89,108.3,108.89,25200.0,105.2958,105.8694,105.2958,105.8694,25200.0
2014-07-14 09:45:00,108.83,109.2,108.83,109.03,25600.0,105.8111,106.1708,105.8111,106.0055,25600.0
2014-07-14 09:50:00,108.97,109.14,108.88,109.03,12800.0,105.9472,106.1125,105.8597,106.0055,12800.0
2014-07-14 09:55:00,109.01,109.2,108.89,109.15,12000.0,105.9861,106.1708,105.8694,106.1222,12000.0
2014-07-14 10:00:00,109.14,109.48,109.14,109.36,12100.0,106.1125,106.443,106.1125,106.3264,12100.0
2014-07-14 10:05:00,109.44,109.53,109.25,109.35,16200.0,106.4041,106.4916,106.2194,106.3166,16200.0
2014-07-14 10:10:00,109.26,109.43,109.07,109.43,6900.0,106.2291,106.3944,106.0444,106.3944,6900.0
2014-07-14 10:15:00,109.33,109.35,109.05,109.2,8500.0,106.2972,106.3166,106.025,106.1708,8500.0
2014-07-14 10:20:00,109.22,109.34,109.06,109.12,19600.0,106.1902,106.3069,106.0347,106.093,19600.0
2014-07-14 10:25:00,109.14,109.15,108.87,108.87,12200.0,106.1125,106.1222,105.85,105.85,12200.0
2014-07-14 10:30:00,108.89,108.92,108.63,108.67,30600.0,105.8694,105.8986,105.6166,105.6555,30600.0
2014-07-14 10:35:00,108.64,108.75,108.54,108.58,12800.0,105.6263,105.7333,105.5291,105.568,12800.0
2014-07-14 10:40:00,108.54,108.7,108.51,108.64,8100.0,105.5291,105.6847,105.4999,105.6263,8100.0
2014-07-14 10:45:00,108.64,108.89,108.59,108.67,16300.0,105.6263,105.8694,105.5777,105.6555,16300.0
2014-07-14 10:50:00,108.65,108.75,108.55,108.63,10700.0,105.6361,105.7333,105.5388,105.6166,10700.0
2014-07-14 10:55:00,108.64,108.75,108.64,108.73,8100.0,105.6263,105.7333,105.6263,105.7138,8100.0
2014-07-14 11:00:00,108.72,108.83,108.61,108.74,15000.0,105.7041,105.8111,105.5972,105.7236,15000.0
2014-07-14 11:05:00,108.77,108.77,108.64,108.74,7300.0,105.7527,105.7527,105.6263,105.7236,7300.0
2014-07-14 11:10:00,108.76,108.99,108.76,108.99,7900.0,105.743,105.9666,105.743,105.9666,7900.0
2014-07-14 11:15:00,108.96,108.97,108.9,108.93,4500.0,105.9375,105.9472,105.8791,105.9083,4500.0
2014-07-14 11:20:00,109.0,109.0,108.78,108.95,13200.0,105.9763,105.9763,105.7625,105.9277,13200.0
2014-07-14 11:25:00,108.91,108.94,108.84,108.92,5400.0,105.8888,105.918,105.8208,105.8986,5400.0
2014-07-14 11:30:00,108.94,109.1,108.92,109.04,7400.0,105.918,106.0736,105.8986,106.0152,7400.0
2014-07-14 11:35:00,109.04,109.04,108.74,108.74,9000.0,106.0152,106.0152,105.7236,105.7236,9000.0
2014-07-14 11:40:00,108.74,108.76,108.66,108.66,4200.0,105.7236,105.743,105.6458,105.6458,4200.0
2014-07-14 11:45:00,108.7,108.77,108.64,108.64,5400.0,105.6847,105.7527,105.6263,105.6263,5400.0
2014-07-14 11:50:00,108.64,108.64,108.5,108.61,5500.0,105.6263,105.6263,105.4902,105.5972,5500.0
2014-07-14 11:55:00,108.61,108.78,108.6,108.77,4300.0,105.5972,105.7625,105.5874,105.7527,4300.0
2014-07-14 12:00:00,108.75,108.77,108.6,108.66,6200.0,105.7333,105.7527,105.5874,105.6458,6200.0
2014-07-14 12:05:00,108.75,108.8,108.65,108.65,3700.0,105.7333,105.7819,105.6361,105.6361,3700.0
2014-07-14 12:10:00,108.6,108.64,108.54,108.6,5800.0,105.5874,105.6263,105.5291,105.5874,5800.0
2014-07-14 12:15:00,108.64,108.79,108.64,108.65,3800.0,105.6263,105.7722,105.6263,105.6361,3800.0
2014-07-14 12:20:00,108.68,108.8,108.65,108.73,3400.0,105.6652,105.7819,105.6361,105.7138,3400.0
2014-07-14 12:25:00,108.77,108.79,108.65,108.68,3300.0,105.7527,105.7722,105.6361,105.6652,3300.0
2014-07-14 12:30:00,108.64,108.71,108.64,108.69,2400.0,105.6263,105.6944,105.6263,105.6749,2400.0
2014-07-14 12:35:00,108.68,108.68,108.37,108.39,10100.0,105.6652,105.6652,105.3638,105.3833,10100.0
2014-07-14 12:40:00,108.44,108.51,108.38,108.39,4200.0,105.4319,105.4999,105.3735,105.3833,4200.0
2014-07-14 12:45:00,108.42,108.42,108.26,108.26,7900.0,105.4124,105.4124,105.2569,105.2569,7900.0
2014-07-14 12:50:00,108.26,108.32,108.02,108.02,8400.0,105.2569,105.3152,105.0235,105.0235,8400.0
2014-07-14 12:55:00,108.08,108.28,108.08,108.25,6400.0,105.0819,105.2763,105.0819,105.2472,6400.0
2014-07-14 13:00:00,108.22,108.28,108.2,108.28,4800.0,105.218,105.2763,105.1985,105.2763,4800.0
2014-07-14 13:05:00,108.3,108.54,108.28,108.54,8200.0,105.2958,105.5291,105.2763,105.5291,8200.0
2014-07-14 13:10:00,108.55,108.59,108.45,108.59,2800.0,105.5388,105.5777,105.4416,105.5777,2800.0
2014-07-14 13:15:00,108.6,108.6,108.48,108.5,2700.0,105.5874,105.5874,105.4708,105.4902,2700.0
2014-07-14 13:20:00,108.53,108.73,108.53,108.69,5000.0,105.5194,105.7138,105.5194,105.6749,5000.0
2014-07-14 13:25:00,108.78,108.88,108.77,108.87,6800.0,105.7625,105.8597,105.7527,105.85,6800.0
2014-07-14 13:30:00,108.89,108.92,108.81,108.88,23600.0,105.8694,105.8986,105.7916,105.8597,23600.0
2014-07-14 13:35:00,108.88,108.96,108.87,108.92,3900.0,105.8597,105.9375,105.85,105.8986,3900.0
2014-07-14 13:40:00,108.94,109.02,108.9,109.02,3000.0,105.918,105.9958,105.8791,105.9958,3000.0
2014-07-14 13:45:00,108.99,108.99,108.83,108.87,6300.0,105.9666,105.9666,105.8111,105.85,6300.0
2014-07-14 13:50:00,108.87,108.92,108.84,108.9,2500.0,105.85,105.8986,105.8208,105.8791,2500.0
2014-07-14 13:55:00,108.92,108.95,108.87,108.9,5500.0,105.8986,105.9277,105.85,105.8791,5500.0
2014-07-14 14:00:00,108.92,108.95,108.9,108.93,4200.0,105.8986,105.9277,105.8791,105.9083,4200.0
2014-07-14 14:05:00,108.92,109.0,108.9,108.93,5300.0,105.8986,105.9763,105.8791,105.9083,5300.0
2014-07-14 14:10:00,108.95,109.05,108.95,109.03,4400.0,105.9277,106.025,105.9277,106.0055,4400.0
2014-07-14 14:15:00,109.05,109.06,108.99,109.06,7600.0,106.025,106.0347,105.9666,106.0347,7600.0
2014-07-14 14:20:00,109.04,109.08,109.01,109.07,3900.0,106.0152,106.0541,105.9861,106.0444,3900.0
2014-07-14 14:25:00,109.07,109.13,109.07,109.09,7600.0,106.0444,106.1027,106.0444,106.0639,7600.0
2014-07-14 14:30:00,109.09,109.12,109.07,109.09,8100.0,106.0639,106.093,106.0444,106.0639,8100.0
2014-07-14 14:35:00,109.08,109.22,109.06,109.22,13200.0,106.0541,106.1902,106.0347,106.1902,13200.0
2014-07-14 14:40:00,109.21,109.25,109.18,109.24,10100.0,106.1805,106.2194,106.1514,106.2097,10100.0
2014-07-14 14:45:00,109.23,109.26,109.17,109.26,19200.0,106.2,106.2291,106.1416,106.2291,19200.0
2014-07-14 14:50:00,109.22,109.23,109.19,109.22,9500.0,106.1902,106.2,106.1611,106.1902,9500.0
2014-07-14 14:55:00,109.22,109.28,109.2,109.21,44000.0,106.1902,106.2486,106.1708,106.1805,44000.0
2014-07-14 15:00:00,109.25,109.25,109.19,109.21,10100.0,106.2194,106.2194,106.1611,106.1805,10100.0
2014-07-14 15:05:00,109.22,109.31,109.2,109.3,14100.0,106.1902,106.2777,106.1708,106.268,14100.0
2014-07-14 15:10:00,109.31,109.32,109.29,109.29,9800.0,106.2777,106.2875,106.2583,106.2583,9800.0
2014-07-14 15:15:00,109.27,109.3,109.22,109.27,10900.0,106.2389,106.268,106.1902,106.2389,10900.0
2014-07-14 15:20:00,109.28,109.37,109.28,109.36,14200.0,106.2486,106.3361,106.2486,106.3264,14200.0
2014-07-14 15:25:00,109.36,109.42,109.36,109.38,15800.0,106.3264,106.3847,106.3264,106.3458,15800.0
2014-07-14 15:30:00,109.38,109.45,109.38,109.43,18400.0,106.3458,106.4139,106.3458,106.3944,18400.0
2014-07-14 15:35:00,109.42,109.48,109.41,109.47,23400.0,106.3847,106.443,106.375,106.4333,23400.0
2014-07-14 15:40:00,109.48,109.49,109.44,109.46,15200.0,106.443,106.4528,106.4041,106.4236,15200.0
2014-07-14 15:45:00,109.46,109.5,109.44,109.47,28700.0,106.4236,106.4625,106.4041,106.4333,28700.0
2014-07-14 15:50:00,109.47,109.56,109.46,109.51,46400.0,106.4333,106.5208,106.4236,106.4722,46400.0
2014-07-14 15:55:00,109.5,109.6,109.46,109.5,54000.0,106.4625,106.5597,106.4236,106.4625,54000.0
2014-07-15 09:30:00,109.52,110.0,109.0,109.98,58000.0,106.4819,106.9486,105.9763,106.9292,58000.0
2014-07-15 09:35:00,109.96,109.98,109.54,109.74,17300.0,106.9097,106.9292,106.5014,106.6958,17300.0
2014-07-15 09:40:00,109.74,109.94,109.41,109.5,27600.0,106.6958,106.8903,106.375,106.4625,27600.0
2014-07-15 09:45:00,109.51,109.65,109.33,109.4,8600.0,106.4722,106.6083,106.2972,106.3653,8600.0
2014-07-15 09:50:00,109.43,109.51,109.01,109.04,7500.0,106.3944,106.4722,105.9861,106.0152,7500.0
2014-07-15 09:55:00,109.12,109.17,108.71,108.86,18200.0,106.093,106.1416,105.6944,105.8402,18200.0
2014-07-15 10:00:00,108.88,109.11,108.58,108.58,10800.0,105.8597,106.0833,105.568,105.568,10800.0
2014-07-15 10:05:00,108.69,108.89,108.6,108.8,14300.0,105.6749,105.8694,105.5874,105.7819,14300.0
2014-07-15 10:10:00,108.73,108.73,108.12,108.15,12000.0,105.7138,105.7138,105.1208,105.1499,12000.0
2014-07-15 10:15:00,108.2,108.43,107.82,108.43,21400.0,105.1985,105.4222,104.8291,105.4222,21400.0
2014-07-15 10:20:00,108.42,108.57,108.31,108.44,13600.0,105.4124,105.5583,105.3055,105.4319,13600.0
2014-07-15 10:25:00,108.39,108.57,108.34,108.45,7800.0,105.3833,105.5583,105.3347,105.4416,7800.0
2014-07-15 10:30:00,108.5,108.53,108.3,108.3,13800.0,105.4902,105.5194,105.2958,105.2958,13800.0
2014-07-15 10:35:00,108.25,108.32,107.85,107.91,12000.0,105.2472,105.3152,104.8582,104.9166,12000.0
2014-07-15 10:40:00,107.9,107.9,107.63,107.81,11200.0,104.9069,104.9069,104.6444,104.8194,11200.0
2014-07-15 10:45:00,107.84,107.88,107.3,107.37,17800.0,104.8485,104.8874,104.3235,104.3916,17800.0
2014-07-15 10:50:00,107.31,107.87,107.31,107.87,14000.0,104.3332,104.8777,104.3332,104.8777,14000.0
2014-07-15 10:55:00,107.89,108.25,107.89,108.2,27200.0,104.8971,105.2472,104.8971,105.1985,27200.0
2014-07-15 11:00:00,108.18,108.23,107.96,107.97,27500.0,105.1791,105.2277,104.9652,104.9749,27500.0
2014-07-15 11:05:00,107.98,108.24,107.97,108.15,22900.0,104.9846,105.2374,104.9749,105.1499,22900.0
2014-07-15 11:10:00,108.11,108.6,108.11,108.43,12300.0,105.111,105.5874,105.111,105.4222,12300.0
2014-07-15 11:15:00,108.51,108.51,108.31,108.44,6000.0,105.4999,105.4999,105.3055,105.4319,6000.0
2014-07-15 11:20:00,108.45,108.49,108.31,108.34,8400.0,105.4416,105.4805,105.3055,105.3347,8400.0
2014-07-15 11:25:00,108.32,108.32,108.06,108.07,6000.0,105.3152,105.3152,105.0624,105.0721,6000.0
2014-07-15 11:30:00,108.01,108.03,107.82,108.01,16400.0,105.0138,105.0333,104.8291,105.0138,16400.0
2014-07-15 11:35:00,108.01,108.02,107.71,107.9,11400.0,105.0138,105.0235,104.7221,104.9069,11400.0
2014-07-15 11:40:00,107.87,107.87,107.62,107.71,8600.0,104.8777,104.8777,104.6346,104.7221,8600.0
2014-07-15 11:45:00,107.71,107.81,107.6,107.65,9700.0,104.7221,104.8194,104.6152,104.6638,9700.0
2014-07-15 11:50:00,107.74,107.87,107.67,107.87,8300.0,104.7513,104.8777,104.6832,104.8777,8300.0
2014-07-15 11:55:00,107.76,107.78,107.55,107.57,15200.0,104.7707,104.7902,104.5666,104.586,15200.0
2014-07-15 12:00:00,107.56,107.78,107.49,107.56,15100.0,104.5763,104.7902,104.5082,104.5763,15100.0
2014-07-15 12:05:00,107.63,107.81,107.57,107.65,9900.0,104.6444,104.8194,104.586,104.6638,9900.0
2014-07-15 12:10:00,107.69,107.88,107.57,107.62,9200.0,104.7027,104.8874,104.586,104.6346,9200.0
2014-07-15 12:15:00,107.58,107.75,107.56,107.6,17500.0,104.5957,104.761,104.5763,104.6152,17500.0
2014-07-15 12:20:00,107.65,107.7,107.47,107.5,23300.0,104.6638,104.7124,104.4888,104.518,23300.0
2014-07-15 12:25:00,107.51,107.87,107.5,107.8,11100.0,104.5277,104.8777,104.518,104.8096,11100.0
2014-07-15 12:30:00,107.72,107.8,107.63,107.75,9700.0,104.7319,104.8096,104.6444,104.761,9700.0
2014-07-15 12:35:00,107.72,107.78,107.56,107.78,9700.0,104.7319,104.7902,104.5763,104.7902,9700.0
2014-07-15 12:40:00,107.75,107.87,107.7,107.77,11100.0,104.761,104.8777,104.7124,104.7805,11100.0
2014-07-15 12:45:00,107.81,107.86,107.69,107.82,7500.0,104.8194,104.868,104.7027,104.8291,7500.0
2014-07-15 12:50:00,107.78,107.81,107.6,107.69,10400.0,104.7902,104.8194,104.6152,104.7027,10400.0
2014-07-15 12:55:00,107.68,107.69,107.5,107.55,16500.0,104.693,104.7027,104.518,104.5666,16500.0
2014-07-15 13:00:00,107.54,107.71,107.54,107.59,4700.0,104.5568,104.7221,104.5568,104.6055,4700.0
2014-07-15 13:05:00,107.57,107.87,107.5,107.78,11200.0,104.586,104.8777,104.518,104.7902,11200.0
2014-07-15 13:10:00,107.77,107.8,107.6,107.71,13000.0,104.7805,104.8096,104.6152,104.7221,13000.0
2014-07-15 13:15:00,107.82,108.22,107.79,108.13,13900.0,104.8291,105.218,104.7999,105.1305,13900.0
2014-07-15 13:20:00,108.09,108.18,107.84,107.94,8000.0,105.0916,105.1791,104.8485,104.9458,8000.0
2014-07-15 13:25:00,107.94,108.13,107.82,108.12,12800.0,104.9458,105.1305,104.8291,105.1208,12800.0
2014-07-15 13:30:00,108.15,108.18,107.82,107.84,8000.0,105.1499,105.1791,104.8291,104.8485,8000.0
2014-07-15 13:35:00,107.87,107.94,107.69,107.69,8900.0,104.8777,104.9458,104.7027,104.7027,8900.0
2014-07-15 13:40:00,107.71,107.71,107.53,107.56,10500.0,104.7221,104.7221,104.5471,104.5763,10500.0
2014-07-15 13:45:00,107.6,107.78,107.5,107.62,11600.0,104.6152,104.7902,104.518,104.6346,11600.0
2014-07-15 13:50:00,107.62,107.72,107.32,107.32,17200.0,104.6346,104.7319,104.343,104.343,17200.0
2014-07-15 13:55:00,107.39,107.5,107.28,107.28,20500.0,104.411,104.518,104.3041,104.3041,20500.0
2014-07-15 14:00:00,107.33,107.53,107.31,107.39,10100.0,104.3527,104.5471,104.3332,104.411,10100.0
2014-07-15 14:05:00,107.37,107.7,107.34,107.5,12700.0,104.3916,104.7124,104.3624,104.518,12700.0
2014-07-15 14:10:00,107.47,107.63,107.4,107.48,10500.0,104.4888,104.6444,104.4207,104.4985,10500.0
2014-07-15 14:15:00,107.47,107.68,107.42,107.59,9800.0,104.4888,104.693,104.4402,104.6055,9800.0
2014-07-15 14:20:00,107.59,107.6,107.4,107.49,19900.0,104.6055,104.6152,104.4207,104.5082,19900.0
2014-07-15 14:25:00,107.47,107.55,107.3,107.44,34300.0,104.4888,104.5666,104.3235,104.4596,34300.0
2014-07-15 14:30:00,107.47,107.75,107.47,107.73,18400.0,104.4888,104.761,104.4888,104.7416,18400.0
2014-07-15 14:35:00,107.72,107.78,107.55,107.59,15500.0,104.7319,104.7902,104.5666,104.6055,15500.0
2014-07-15 14:40:00,107.6,107.65,107.51,107.56,4400.0,104.6152,104.6638,104.5277,104.5763,4400.0
2014-07-15 14:45:00,107.49,107.59,107.44,107.47,5900.0,104.5082,104.6055,104.4596,104.4888,5900.0
2014-07-15 14:50:00,107.51,107.68,107.47,107.63,12900.0,104.5277,104.693,104.4888,104.6444,12900.0
2014-07-15 14:55:00,107.61,107.72,107.61,107.72,8700.0,104.6249,104.7319,104.6249,104.7319,8700.0
2014-07-15 15:00:00,107.71,107.81,107.62,107.73,17300.0,104.7221,104.8194,104.6346,104.7416,17300.0
2014-07-15 15:05:00,107.72,107.76,107.48,107.5,10600.0,104.7319,104.7707,104.4985,104.518,10600.0
2014-07-15 15:10:00,107.5,107.82,107.42,107.82,8600.0,104.518,104.8291,104.4402,104.8291,8600.0
2014-07-15 15:15:00,107.8,107.8,107.55,107.6,12700.0,104.8096,104.8096,104.5666,104.6152,12700.0
2014-07-15 15:20:00,107.6,107.65,107.55,107.59,6900.0,104.6152,104.6638,104.5666,104.6055,6900.0
2014-07-15 15:25:00,107.61,107.8,107.6,107.74,7300.0,104.6249,104.8096,104.6152,104.7513,7300.0
2014-07-15 15:30:00,107.72,107.73,107.66,107.69,16300.0,104.7319,104.7416,104.6735,104.7027,16300.0
2014-07-15 15:35:00,107.69,107.69,107.64,107.66,13500.0,104.7027,104.7027,104.6541,104.6735,13500.0
2014-07-15 15:40:00,107.65,107.75,107.65,107.72,22500.0,104.6638,104.761,104.6638,104.7319,22500.0
2014-07-15 15:45:00,107.74,107.76,107.68,107.69,26900.0,104.7513,104.7707,104.693,104.7027,26900.0
2014-07-15 15:50:00,107.69,107.71,107.64,107.65,26000.0,104.7027,104.7221,104.6541,104.6638,26000.0
2014-07-15 15:55:00,107.65,107.68,107.57,107.68,73900.0,104.6638,104.693,104.586,104.693,73900.0
2014-07-16 09:30:00,108.6,108.82,108.32,108.47,19900.0,105.5874,105.8013,105.3152,105.461,19900.0
2014-07-16 09:35:00,108.56,108.65,108.15,108.5,17900.0,105.5486,105.6361,105.1499,105.4902,17900.0
2014-07-16 09:40:00,108.48,108.48,107.67,107.9,34600.0,105.4708,105.4708,104.6832,104.9069,34600.0
2014-07-16 09:45:00,107.84,108.33,107.61,108.0,22600.0,104.8485,105.3249,104.6249,105.0041,22600.0
2014-07-16 09:50:00,108.15,108.15,107.31,107.82,18500.0,105.1499,105.1499,104.3332,104.8291,18500.0
2014-07-16 09:55:00,107.78,108.1,107.58,108.0,14300.0,104.7902,105.1013,104.5957,105.0041,14300.0
2014-07-16 10:00:00,108.01,108.49,108.0,108.18,24300.0,105.0138,105.4805,105.0041,105.1791,24300.0
2014-07-16 10:05:00,108.2,108.53,108.09,108.41,10900.0,105.1985,105.5194,105.0916,105.4027,10900.0
2014-07-16 10:10:00,108.44,108.84,108.42,108.52,14900.0,105.4319,105.8208,105.4124,105.5097,14900.0
2014-07-16 10:15:00,108.43,108.51,108.03,108.1,10200.0,105.4222,105.4999,105.0333,105.1013,10200.0
2014-07-16 10:20:00,108.07,108.29,107.91,108.01,11400.0,105.0721,105.286,104.9166,105.0138,11400.0
2014-07-16 10:25:00,108.08,108.15,107.9,107.93,4700.0,105.0819,105.1499,104.9069,104.936,4700.0
2014-07-16 10:30:00,107.92,108.26,107.71,107.99,10800.0,104.9263,105.2569,104.7221,104.9944,10800.0
2014-07-16 10:35:00,108.08,108.08,107.72,108.04,7900.0,105.0819,105.0819,104.7319,105.043,7900.0
2014-07-16 10:40:00,108.01,108.19,107.83,108.03,6700.0,105.0138,105.1888,104.8388,105.0333,6700.0
2014-07-16 10:45:00,108.02,108.06,107.61,107.61,13900.0,105.0235,105.0624,104.6249,104.6249,13900.0
2014-07-16 10:50:00,107.6,107.75,107.43,107.55,30400.0,104.6152,104.761,104.4499,104.5666,30400.0
2014-07-16 10:55:00,107.54,107.69,107.46,107.53,52000.0,104.5568,104.7027,104.4791,104.5471,52000.0
2014-07-16 11:00:00,107.5,107.83,107.45,107.68,10700.0,104.518,104.8388,104.4693,104.693,10700.0
2014-07-16 11:05:00,107.63,107.93,107.63,107.73,12200.0,104.6444,104.936,104.6444,104.7416,12200.0
2014-07-16 11:10:00,107.68,107.82,107.68,107.8,4300.0,104.693,104.8291,104.693,104.8096,4300.0
2014-07-16 11:15:00,107.81,107.84,107.66,107.73,7400.0,104.8194,104.8485,104.6735,104.7416,7400.0
2014-07-16 11:20:00,107.73,107.81,107.63,107.66,8500.0,104.7416,104.8194,104.6444,104.6735,8500.0
2014-07-16 11:25:00,107.75,107.88,107.68,107.83,5900.0,104.761,104.8874,104.693,104.8388,5900.0
2014-07-16 11:30:00,107.83,107.83,107.61,107.61,6100.0,104.8388,104.8388,104.6249,104.6249,6100.0
2014-07-16 11:35:00,107.61,107.64,107.3,107.43,10200.0,104.6249,104.6541,104.3235,104.4499,10200.0
2014-07-16 11:40:00,107.47,107.73,107.42,107.67,5000.0,104.4888,104.7416,104.4402,104.6832,5000.0
2014-07-16 11:45:00,107.7,107.83,107.7,107.81,5100.0,104.7124,104.8388,104.7124,104.8194,5100.0
2014-07-16 11:50:00,107.85,107.85,107.69,107.74,10400.0,104.8582,104.8582,104.7027,104.7513,10400.0
2014-07-16 11:55:00,107.66,107.93,107.64,107.8,12700.0,104.6735,104.936,104.6541,104.8096,12700.0
2014-07-16 12:00:00,107.8,107.8,107.49,107.49,5200.0,104.8096,104.8096,104.5082,104.5082,5200.0
2014-07-16 12:05:00,107.57,107.82,107.57,107.8,18400.0,104.586,104.8291,104.586,104.8096,18400.0
2014-07-16 12:10:00,107.81,107.9,107.7,107.89,12900.0,104.8194,104.9069,104.7124,104.8971,12900.0
2014-07-16 12:15:00,107.93,108.2,107.81,108.0,19200.0,104.936,105.1985,104.8194,105.0041,19200.0
2014-07-16 12:20:00,108.01,108.01,107.78,107.85,22700.0,105.0138,105.0138,104.7902,104.8582,22700.0
2014-07-16 12:25:00,107.82,108.07,107.78,107.87,9700.0,104.8291,105.0721,104.7902,104.8777,9700.0
2014-07-16 12:30:00,107.87,108.03,107.8,107.85,11900.0,104.8777,105.0333,104.8096,104.8582,11900.0
2014-07-16 12:35:00,107.86,107.86,107.67,107.75,8400.0,104.868,104.868,104.6832,104.761,8400.0
2014-07-16 12:40:00,107.75,107.94,107.74,107.87,13100.0,104.761,104.9458,104.7513,104.8777,13100.0
2014-07-16 12:45:00,107.91,108.01,107.82,107.82,4800.0,104.9166,105.0138,104.8291,104.8291,4800.0
2014-07-16 12:50:00,107.8,107.88,107.6,107.68,20700.0,104.8096,104.8874,104.6152,104.693,20700.0
2014-07-16 12:55:00,107.7,107.93,107.7,107.88,7400.0,104.7124,104.936,104.7124,104.8874,7400.0
2014-07-16 13:00:00,107.84,107.98,107.71,107.88,16500.0,104.8485,104.9846,104.7221,104.8874,16500.0
2014-07-16 13:05:00,107.83,107.88,107.78,107.82,9100.0,104.8388,104.8874,104.7902,104.8291,9100.0
2014-07-16 13:10:00,107.79,107.96,107.78,107.96,5400.0,104.7999,104.9652,104.7902,104.9652,5400.0
2014-07-16 13:15:00,107.97,108.12,107.96,108.07,8300.0,104.9749,105.1208,104.9652,105.0721,8300.0
2014-07-16 13:20:00,107.97,107.99,107.87,107.92,4400.0,104.9749,104.9944,104.8777,104.9263,4400.0
2014-07-16 13:25:00,107.89,108.15,107.89,108.12,6600.0,104.8971,105.1499,104.8971,105.1208,6600.0
2014-07-16 13:30:00,108.11,108.17,107.99,108.01,9700.0,105.111,105.1694,104.9944,105.0138,9700.0
2014-07-16 13:35:00,108.01,108.01,107.88,107.95,7500.0,105.0138,105.0138,104.8874,104.9555,7500.0
2014-07-16 13:40:00,107.92,108.03,107.89,107.99,5900.0,104.9263,105.0333,104.8971,104.9944,5900.0
2014-07-16 13:45:00,108.04,108.23,108.01,108.07,5500.0,105.043,105.2277,105.0138,105.0721,5500.0
2014-07-16 13:50:00,108.03,108.04,107.9,107.93,8200.0,105.0333,105.043,104.9069,104.936,8200.0
2014-07-16 13:55:00,107.91,108.23,107.91,108.19,10200.0,104.9166,105.2277,104.9166,105.1888,10200.0
2014-07-16 14:00:00,108.19,108.34,108.18,108.32,5400.0,105.1888,105.3347,105.1791,105.3152,5400.0
2014-07-16 14:05:00,108.31,108.4,108.15,108.23,16900.0,105.3055,105.393,105.1499,105.2277,16900.0
2014-07-16 14:10:00,108.21,108.4,108.12,108.35,7300.0,105.2083,105.393,105.1208,105.3444,7300.0
2014-07-16 14:15:00,108.35,108.6,108.35,108.55,25200.0,105.3444,105.5874,105.3444,105.5388,25200.0
2014-07-16 14:20:00,108.58,108.69,108.55,108.65,22400.0,105.568,105.6749,105.5388,105.6361,22400.0
2014-07-16 14:25:00,108.67,108.76,108.63,108.76,8800.0,105.6555,105.743,105.6166,105.743,8800.0
2014-07-16 14:30:00,108.76,108.86,108.51,108.59,16800.0,105.743,105.8402,105.4999,105.5777,16800.0
2014-07-16 14:35:00,108.59,108.61,108.32,108.37,32700.0,105.5777,105.5972,105.3152,105.3638,32700.0
2014-07-16 14:40:00,108.32,108.57,108.26,108.39,20400.0,105.3152,105.5583,105.2569,105.3833,20400.0
2014-07-16 14:45:00,108.39,108.59,108.36,108.49,7700.0,105.3833,105.5777,105.3541,105.4805,7700.0
2014-07-16 14:50:00,108.51,108.53,108.18,108.24,19700.0,105.4999,105.5194,105.1791,105.2374,19700.0
2014-07-16 14:55:00,108.26,108.48,108.22,108.33,16000.0,105.2569,105.4708,105.218,105.3249,16000.0
2014-07-16 15:00:00,108.34,108.35,108.04,108.1,28700.0,105.3347,105.3444,105.043,105.1013,28700.0
2014-07-16 15:05:00,108.12,108.22,108.08,108.16,18900.0,105.1208,105.218,105.0819,105.1596,18900.0
2014-07-16 15:10:00,108.17,108.4,108.1,108.4,21900.0,105.1694,105.393,105.1013,105.393,21900.0
2014-07-16 15:15:00,108.4,108.5,108.34,108.44,23100.0,105.393,105.4902,105.3347,105.4319,23100.0
2014-07-16 15:20:00,108.39,108.51,108.26,108.47,48100.0,105.3833,105.4999,105.2569,105.461,48100.0
2014-07-16 15:25:00,108.47,108.55,108.43,108.43,23700.0,105.461,105.5388,105.4222,105.4222,23700.0
2014-07-16 15:30:00,108.47,108.52,108.42,108.42,23000.0,105.461,105.5097,105.4124,105.4124,23000.0
2014-07-16 15:35:00,108.42,108.43,108.08,108.08,33100.0,105.4124,105.4222,105.0819,105.0819,33100.0
2014-07-16 15:40:00,108.12,108.15,107.95,108.0,32100.0,105.1208,105.1499,104.9555,105.0041,32100.0
2014-07-16 15:45:00,107.97,108.13,107.96,108.07,61800.0,104.9749,105.1305,104.9652,105.0721,61800.0
2014-07-16 15:50:00,108.08,108.15,108.06,108.08,54400.0,105.0819,105.1499,105.0624,105.0819,54400.0
2014-07-16 15:55:00,108.08,108.32,108.07,108.3,70800.0,105.0819,105.3152,105.0721,105.2958,70800.0
2014-07-17 09:30:00,111.94,112.81,111.51,112.81,134700.0,108.8348,109.6807,108.4167,109.6807,134700.0
2014-07-17 09:35:00,112.65,112.99,111.72,112.25,81700.0,109.5251,109.8557,108.6209,109.1362,81700.0
2014-07-17 09:40:00,112.58,113.52,112.48,113.18,157200.0,109.457,110.371,109.3598,110.0404,157200.0
2014-07-17 09:45:00,113.19,113.31,112.89,113.08,98900.0,110.0501,110.1668,109.7584,109.9432,98900.0
2014-07-17 09:50:00,113.08,113.76,112.85,113.15,95500.0,109.9432,110.6043,109.7195,110.0112,95500.0
2014-07-17 09:55:00,113.07,114.4,113.06,114.13,84200.0,109.9334,111.2266,109.9237,110.964,84200.0
2014-07-17 10:00:00,114.38,114.95,114.0,114.21,102200.0,111.2071,111.7613,110.8376,111.0418,102200.0
2014-07-17 10:05:00,114.34,114.76,113.24,113.73,91600.0,111.1682,111.5766,110.0987,110.5751,91600.0
2014-07-17 10:10:00,113.74,114.03,113.58,113.85,57100.0,110.5849,110.8668,110.4293,110.6918,57100.0
2014-07-17 10:15:00,113.85,114.0,113.59,113.76,45600.0,110.6918,110.8376,110.439,110.6043,45600.0
2014-07-17 10:20:00,113.94,114.03,113.82,114.0,32500.0,110.7793,110.8668,110.6626,110.8376,32500.0
2014-07-17 10:25:00,114.01,114.01,113.01,113.23,63000.0,110.8474,110.8474,109.8751,110.089,63000.0
2014-07-17 10:30:00,113.34,113.36,111.96,112.1,77300.0,110.196,110.2154,108.8542,108.9904,77300.0
2014-07-17 10:35:00,112.1,112.15,111.11,111.78,101000.0,108.9904,109.039,108.0278,108.6792,101000.0
2014-07-17 10:40:00,111.68,112.9,111.64,112.55,24700.0,108.582,109.7682,108.5431,109.4279,24700.0
2014-07-17 10:45:00,112.71,113.0,112.0,112.29,22900.0,109.5834,109.8654,108.8931,109.1751,22900.0
2014-07-17 10:50:00,112.25,112.53,112.25,112.43,12900.0,109.1362,109.4084,109.1362,109.3112,12900.0
2014-07-17 10:55:00,112.3,112.39,111.67,111.67,19800.0,109.1848,109.2723,108.5723,108.5723,19800.0
2014-07-17 11:00:00,111.68,111.8,110.69,110.7,60500.0,108.582,108.6987,107.6195,107.6292,60500.0
2014-07-17 11:05:00,110.73,111.52,110.68,111.22,41300.0,107.6584,108.4264,107.6097,108.1348,41300.0
2014-07-17 11:10:00,111.21,111.54,111.02,111.29,40200.0,108.125,108.4459,107.9403,108.2028,40200.0
2014-07-17 11:15:00,111.23,111.47,111.07,111.22,20200.0,108.1445,108.3778,107.9889,108.1348,20200.0
2014-07-17 11:20:00,111.22,111.6,111.02,111.02,54400.0,108.1348,108.5042,107.9403,107.9403,54400.0
2014-07-17 11:25:00,111.02,111.45,109.87,110.16,48400.0,107.9403,108.3584,106.8222,107.1042,48400.0
2014-07-17 11:30:00,110.16,111.11,110.16,110.95,34600.0,107.1042,108.0278,107.1042,107.8723,34600.0
2014-07-17 11:35:00,110.88,111.26,110.7,111.13,38600.0,107.8042,108.1737,107.6292,108.0473,38600.0
2014-07-17 11:40:00,111.14,111.67,111.0,111.67,20800.0,108.057,108.5723,107.9209,108.5723,20800.0
2014-07-17 11:45:00,111.67,111.68,111.11,111.65,25100.0,108.5723,108.582,108.0278,108.5528,25100.0
2014-07-17 11:50:00,111.65,111.88,111.17,111.37,34600.0,108.5528,108.7765,108.0862,108.2806,34600.0
2014-07-17 11:55:00,111.25,111.42,110.57,111.31,29100.0,108.1639,108.3292,107.5028,108.2223,29100.0
2014-07-17 12:00:00,111.08,111.26,110.77,111.12,17800.0,107.9986,108.1737,107.6972,108.0375,17800.0
2014-07-17 12:05:00,111.12,111.2,110.59,110.83,18800.0,108.0375,108.1153,107.5222,107.7556,18800.0
2014-07-17 12:10:00,110.95,111.55,110.94,111.21,21300.0,107.8723,108.4556,107.8625,108.125,21300.0
2014-07-17 12:15:00,111.25,111.41,111.01,111.24,16900.0,108.1639,108.3195,107.9306,108.1542,16900.0
2014-07-17 12:20:00,111.27,111.3,111.03,111.2,13500.0,108.1834,108.2125,107.95,108.1153,13500.0
2014-07-17 12:25:00,111.21,111.31,111.02,111.17,19600.0,108.125,108.2223,107.9403,108.0862,19600.0
2014-07-17 12:30:00,111.22,111.22,111.02,111.17,10200.0,108.1348,108.1348,107.9403,108.0862,10200.0
2014-07-17 12:35:00,111.15,111.25,111.1,111.1,13200.0,108.0667,108.1639,108.0181,108.0181,13200.0
2014-07-17 12:40:00,111.2,111.43,111.2,111.41,5900.0,108.1153,108.3389,108.1153,108.3195,5900.0
2014-07-17 12:45:00,111.42,111.42,111.14,111.42,4700.0,108.3292,108.3292,108.057,108.3292,4700.0
2014-07-17 12:50:00,111.45,111.77,111.35,111.77,12800.0,108.3584,108.6695,108.2612,108.6695,12800.0
2014-07-17 12:55:00,111.7,111.78,111.6,111.74,7900.0,108.6014,108.6792,108.5042,108.6403,7900.0
2014-07-17 13:00:00,111.65,112.03,111.62,111.94,18300.0,108.5528,108.9223,108.5237,108.8348,18300.0
2014-07-17 13:05:00,111.79,112.0,111.73,111.87,13600.0,108.689,108.8931,108.6306,108.7667,13600.0
2014-07-17 13:10:00,111.79,111.9,111.79,111.9,11000.0,108.689,108.7959,108.689,108.7959,11000.0
2014-07-17 13:15:00,111.9,111.94,111.69,111.72,5400.0,108.7959,108.8348,108.5917,108.6209,5400.0
2014-07-17 13:20:00,111.66,111.7,111.39,111.51,6700.0,108.5626,108.6014,108.3,108.4167,6700.0
2014-07-17 13:25:00,111.43,111.8,111.43,111.76,7500.0,108.3389,108.6987,108.3389,108.6598,7500.0
2014-07-17 13:30:00,111.87,111.97,111.4,111.43,22000.0,108.7667,108.864,108.3098,108.3389,22000.0
2014-07-17 13:35:00,111.44,111.65,111.18,111.18,14000.0,108.3487,108.5528,108.0959,108.0959,14000.0
2014-07-17 13:40:00,111.13,111.23,110.63,110.87,10500.0,108.0473,108.1445,107.5611,107.7945,10500.0
2014-07-17 13:45:00,110.87,111.54,110.87,111.3,7700.0,107.7945,108.4459,107.7945,108.2125,7700.0
2014-07-17 13:50:00,111.23,111.37,111.0,111.05,6900.0,108.1445,108.2806,107.9209,107.9695,6900.0
2014-07-17 13:55:00,111.08,111.28,110.99,111.28,17900.0,107.9986,108.1931,107.9111,108.1931,17900.0
2014-07-17 14:00:00,111.26,111.38,111.07,111.33,9100.0,108.1737,108.2903,107.9889,108.2417,9100.0
2014-07-17 14:05:00,111.23,111.4,110.99,111.35,21000.0,108.1445,108.3098,107.9111,108.2612,21000.0
2014-07-17 14:10:00,111.35,111.76,111.35,111.65,16100.0,108.2612,108.6598,108.2612,108.5528,16100.0
2014-07-17 14:15:00,111.61,111.64,111.22,111.27,19200.0,108.5139,108.5431,108.1348,108.1834,19200.0
2014-07-17 14:20:00,111.22,111.44,111.03,111.32,15500.0,108.1348,108.3487,107.95,108.232,15500.0
2014-07-17 14:25:00,111.4,111.44,111.16,111.36,7400.0,108.3098,108.3487,108.0764,108.2709,7400.0
2014-07-17 14:30:00,111.3,111.39,111.17,111.2,10600.0,108.2125,108.3,108.0862,108.1153,10600.0
2014-07-17 14:35:00,111.16,111.68,111.16,111.65,14800.0,108.0764,108.582,108.0764,108.5528,14800.0
2014-07-17 14:40:00,111.65,111.68,111.37,111.5,28300.0,108.5528,108.582,108.2806,108.407,28300.0
2014-07-17 14:45:00,111.5,111.56,111.18,111.27,20500.0,108.407,108.4653,108.0959,108.1834,20500.0
2014-07-17 14:50:00,111.22,111.39,111.19,111.37,12600.0,108.1348,108.3,108.1056,108.2806,12600.0
2014-07-17 14:55:00,111.4,111.57,111.25,111.25,14200.0,108.3098,108.4751,108.1639,108.1639,14200.0
2014-07-17 15:00:00,111.18,111.5,111.1,111.32,16000.0,108.0959,108.407,108.0181,108.232,16000.0
2014-07-17 15:05:00,111.23,111.28,110.74,110.75,22200.0,108.1445,108.1931,107.6681,107.6778,22200.0
2014-07-17 15:10:00,110.75,110.96,110.46,110.65,34000.0,107.6778,107.882,107.3958,107.5806,34000.0
2014-07-17 15:15:00,110.65,110.69,110.03,110.03,28800.0,107.5806,107.6195,106.9778,106.9778,28800.0
2014-07-17 15:20:00,110.05,110.49,109.83,109.94,63900.0,106.9972,107.425,106.7833,106.8903,63900.0
2014-07-17 15:25:00,109.94,110.09,109.53,109.62,32700.0,106.8903,107.0361,106.4916,106.5791,32700.0
2014-07-17 15:30:00,109.67,109.89,109.45,109.45,44400.0,106.6278,106.8417,106.4139,106.4139,44400.0
2014-07-17 15:35:00,109.43,109.57,109.0,109.56,54200.0,106.3944,106.5305,105.9763,106.5208,54200.0
2014-07-17 15:40:00,109.56,109.72,109.32,109.6,55500.0,106.5208,106.6764,106.2875,106.5597,55500.0
2014-07-17 15:45:00,109.61,110.11,109.59,110.02,58800.0,106.5694,107.0556,106.55,106.9681,58800.0
2014-07-17 15:50:00,110.02,110.16,109.89,110.08,63500.0,106.9681,107.1042,106.8417,107.0264,63500.0
2014-07-17 15:55:00,110.07,110.14,109.92,110.06,91800.0,107.0167,107.0847,106.8708,107.0069,91800.0
2014-07-18 09:30:00,110.51,111.43,110.1,111.43,40300.0,107.4445,108.3389,107.0458,108.3389,40300.0
2014-07-18 09:35:00,111.21,111.6,110.98,111.45,35700.0,108.125,108.5042,107.9014,108.3584,35700.0
2014-07-18 09:40:00,111.45,111.45,110.7,110.7,20100.0,108.3584,108.3584,107.6292,107.6292,20100.0
2014-07-18 09:45:00,110.66,110.85,110.47,110.84,25400.0,107.5903,107.775,107.4056,107.7653,25400.0
2014-07-18 09:50:00,110.88,111.46,110.83,111.23,30700.0,107.8042,108.3681,107.7556,108.1445,30700.0
2014-07-18 09:55:00,111.34,111.55,111.24,111.39,33700.0,108.2514,108.4556,108.1542,108.3,33700.0
2014-07-18 10:00:00,111.43,111.43,110.7,110.79,26500.0,108.3389,108.3389,107.6292,107.7167,26500.0
2014-07-18 10:05:00,110.8,111.06,110.62,111.06,16700.0,107.7264,107.9792,107.5514,107.9792,16700.0
2014-07-18 10:10:00,111.1,111.26,110.95,111.0,13100.0,108.0181,108.1737,107.8723,107.9209,13100.0
2014-07-18 10:15:00,111.0,111.11,110.91,111.11,11800.0,107.9209,108.0278,107.8334,108.0278,11800.0
2014-07-18 10:20:00,111.11,111.21,111.02,111.14,6200.0,108.0278,108.125,107.9403,108.057,6200.0
2014-07-18 10:25:00,111.12,111.23,110.91,111.09,45200.0,108.0375,108.1445,107.8334,108.0084,45200.0
2014-07-18 10:30:00,111.1,111.17,110.96,111.06,19100.0,108.0181,108.0862,107.882,107.9792,19100.0
2014-07-18 10:35:00,111.03,111.07,110.83,111.02,15200.0,107.95,107.9889,107.7556,107.9403,15200.0
2014-07-18 10:40:00,110.9,111.0,110.68,110.8,15700.0,107.8236,107.9209,107.6097,107.7264,15700.0
2014-07-18 10:45:00,110.76,110.88,110.5,110.74,21700.0,107.6875,107.8042,107.4347,107.6681,21700.0
2014-07-18 10:50:00,110.76,110.86,110.58,110.7,24100.0,107.6875,107.7848,107.5125,107.6292,24100.0
2014-07-18 10:55:00,110.76,111.14,110.7,111.08,14900.0,107.6875,108.057,107.6292,107.9986,14900.0
2014-07-18 11:00:00,111.13,111.13,110.87,110.92,6400.0,108.0473,108.0473,107.7945,107.8431,6400.0
2014-07-18 11:05:00,110.92,111.01,110.82,110.85,12800.0,107.8431,107.9306,107.7459,107.775,12800.0
2014-07-18 11:10:00,110.84,111.02,110.8,110.96,12300.0,107.7653,107.9403,107.7264,107.882,12300.0
2014-07-18 11:15:00,110.96,111.12,110.9,111.04,5800.0,107.882,108.0375,107.8236,107.9598,5800.0
2014-07-18 11:20:00,111.09,111.15,110.92,110.92,8700.0,108.0084,108.0667,107.8431,107.8431,8700.0
2014-07-18 11:25:00,110.9,110.98,110.84,110.89,10600.0,107.8236,107.9014,107.7653,107.8139,10600.0
2014-07-18 11:30:00,110.89,110.96,110.81,110.91,11500.0,107.8139,107.882,107.7361,107.8334,11500.0
2014-07-18 11:35:00,110.97,111.17,110.92,111.01,12800.0,107.8917,108.0862,107.8431,107.9306,12800.0
2014-07-18 11:40:00,111.02,111.02,110.8,110.88,20700.0,107.9403,107.9403,107.7264,107.8042,20700.0
2014-07-18 11:45:00,110.85,111.05,110.85,111.05,10700.0,107.775,107.9695,107.775,107.9695,10700.0
2014-07-18 11:50:00,111.03,111.07,110.9,110.95,7700.0,107.95,107.9889,107.8236,107.8723,7700.0
2014-07-18 11:55:00,110.96,111.07,110.95,110.99,11800.0,107.882,107.9889,107.8723,107.9111,11800.0
2014-07-18 12:00:00,110.99,111.07,110.97,111.03,10600.0,107.9111,107.9889,107.8917,107.95,10600.0
2014-07-18 12:05:00,111.02,111.03,110.92,110.93,13500.0,107.9403,107.95,107.8431,107.8528,13500.0
2014-07-18 12:10:00,110.94,111.03,110.91,110.94,11500.0,107.8625,107.95,107.8334,107.8625,11500.0
2014-07-18 12:15:00,110.91,110.94,110.9,110.94,7700.0,107.8334,107.8625,107.8236,107.8625,7700.0
2014-07-18 12:20:00,110.96,111.03,110.94,111.03,11100.0,107.882,107.95,107.8625,107.95,11100.0
2014-07-18 12:25:00,111.01,111.03,110.92,111.0,7900.0,107.9306,107.95,107.8431,107.9209,7900.0
2014-07-18 12:30:00,111.0,111.03,110.9,110.95,11000.0,107.9209,107.95,107.8236,107.8723,11000.0
2014-07-18 12:35:00,110.92,111.03,110.82,111.03,10700.0,107.8431,107.95,107.7459,107.95,10700.0
2014-07-18 12:40:00,111.06,111.18,111.02,111.05,3800.0,107.9792,108.0959,107.9403,107.9695,3800.0
2014-07-18 12:45:00,111.1,111.1,111.01,111.01,2500.0,108.0181,108.0181,107.9306,107.9306,2500.0
2014-07-18 12:50:00,111.0,111.0,110.94,110.95,2300.0,107.9209,107.9209,107.8625,107.8723,2300.0
2014-07-18 12:55:00,110.95,111.11,110.93,111.05,8500.0,107.8723,108.0278,107.8528,107.9695,8500.0
2014-07-18 13:00:00,111.08,111.14,111.0,111.03,9800.0,107.9986,108.057,107.9209,107.95,9800.0
2014-07-18 13:05:00,111.02,111.07,110.91,110.91,6800.0,107.9403,107.9889,107.8334,107.8334,6800.0
2014-07-18 13:10:00,110.91,110.92,110.8,110.89,6400.0,107.8334,107.8431,107.7264,107.8139,6400.0
2014-07-18 13:15:00,110.84,110.84,110.64,110.8,9400.0,107.7653,107.7653,107.5709,107.7264,9400.0
2014-07-18 13:20:00,110.77,110.86,110.69,110.86,7100.0,107.6972,107.7848,107.6195,107.7848,7100.0
2014-07-18 13:25:00,110.84,110.9,110.82,110.89,4700.0,107.7653,107.8236,107.7459,107.8139,4700.0
2014-07-18 13:30:00,110.89,111.06,110.88,111.06,17300.0,107.8139,107.9792,107.8042,107.9792,17300.0
2014-07-18 13:35:00,111.07,111.13,111.0,111.02,8800.0,107.9889,108.0473,107.9209,107.9403,8800.0
2014-07-18 13:40:00,111.0,111.22,111.0,111.22,9500.0,107.9209,108.1348,107.9209,108.1348,9500.0
2014-07-18 13:45:00,111.22,111.27,111.03,111.05,15900.0,108.1348,108.1834,107.95,107.9695,15900.0
2014-07-18 13:50:00,111.07,111.12,111.01,111.09,9000.0,107.9889,108.0375,107.9306,108.0084,9000.0
2014-07-18 13:55:00,111.12,111.35,111.12,111.22,8400.0,108.0375,108.2612,108.0375,108.1348,8400.0
2014-07-18 14:00:00,111.2,111.2,111.03,111.1,11300.0,108.1153,108.1153,107.95,108.0181,11300.0
2014-07-18 14:05:00,111.09,111.23,111.04,111.23,7600.0,108.0084,108.1445,107.9598,108.1445,7600.0
2014-07-18 14:10:00,111.25,111.37,111.24,111.37,23600.0,108.1639,108.2806,108.1542,108.2806,23600.0
2014-07-18 14:15:00,111.37,111.49,111.37,111.44,9000.0,108.2806,108.3973,108.2806,108.3487,9000.0
2014-07-18 14:20:00,111.47,111.6,111.37,111.58,12300.0,108.3778,108.5042,108.2806,108.4848,12300.0
2014-07-18 14:25:00,111.57,111.6,111.48,111.58,7900.0,108.4751,108.5042,108.3876,108.4848,7900.0
2014-07-18 14:30:00,111.59,111.69,111.55,111.68,12100.0,108.4945,108.5917,108.4556,108.582,12100.0
2014-07-18 14:35:00,111.68,111.81,111.64,111.67,18500.0,108.582,108.7084,108.5431,108.5723,18500.0
2014-07-18 14:40:00,111.65,111.66,111.49,111.54,8600.0,108.5528,108.5626,108.3973,108.4459,8600.0
2014-07-18 14:45:00,111.54,111.58,111.46,111.49,9800.0,108.4459,108.4848,108.3681,108.3973,9800.0
2014-07-18 14:50:00,111.54,111.6,111.5,111.52,6300.0,108.4459,108.5042,108.407,108.4264,6300.0
2014-07-18 14:55:00,111.52,111.65,111.5,111.65,11100.0,108.4264,108.5528,108.407,108.5528,11100.0
2014-07-18 15:00:00,111.65,111.71,111.59,111.69,6800.0,108.5528,108.6112,108.4945,108.5917,6800.0
2014-07-18 15:05:00,111.69,111.85,111.69,111.85,12000.0,108.5917,108.7473,108.5917,108.7473,12000.0
2014-07-18 15:10:00,111.86,111.86,111.7,111.74,7200.0,108.757,108.757,108.6014,108.6403,7200.0
2014-07-18 15:15:00,111.75,111.77,111.6,111.75,17600.0,108.6501,108.6695,108.5042,108.6501,17600.0
2014-07-18 15:20:00,111.75,111.81,111.63,111.65,13200.0,108.6501,108.7084,108.5334,108.5528,13200.0
2014-07-18 15:25:00,111.65,111.76,111.64,111.72,16600.0,108.5528,108.6598,108.5431,108.6209,16600.0
2014-07-18 15:30:00,111.68,111.95,111.59,111.9,46000.0,108.582,108.8445,108.4945,108.7959,46000.0
2014-07-18 15:35:00,111.92,112.15,111.9,112.12,64300.0,108.8153,109.039,108.7959,109.0098,64300.0
2014-07-18 15:40:00,112.11,112.13,111.96,112.02,41700.0,109.0001,109.0195,108.8542,108.9126,41700.0
2014-07-18 15:45:00,112.0,112.0,111.79,111.79,40200.0,108.8931,108.8931,108.689,108.689,40200.0
2014-07-18 15:50:00,111.82,111.96,111.79,111.96,49000.0,108.7181,108.8542,108.689,108.8542,49000.0
2014-07-18 15:55:00,111.96,112.06,111.89,112.05,64400.0,108.8542,108.9515,108.7862,108.9417,64400.0
2014-07-21 09:30:00,111.08,112.17,111.08,111.96,35600.0,107.9986,109.0584,107.9986,108.8542,35600.0
2014-07-21 09:35:00,111.84,112.08,111.48,112.0,22000.0,108.7376,108.9709,108.3876,108.8931,22000.0
2014-07-21 09:40:00,111.92,112.0,111.43,111.72,11100.0,108.8153,108.8931,108.3389,108.6209,11100.0
2014-07-21 09:45:00,111.63,112.1,111.53,111.78,12300.0,108.5334,108.9904,108.4362,108.6792,12300.0
2014-07-21 09:50:00,111.72,112.08,111.61,112.06,10900.0,108.6209,108.9709,108.5139,108.9515,10900.0
2014-07-21 09:55:00,112.07,112.07,111.8,111.84,11000.0,108.9612,108.9612,108.6987,108.7376,11000.0
2014-07-21 10:00:00,111.89,111.89,111.48,111.64,9700.0,108.7862,108.7862,108.3876,108.5431,9700.0
2014-07-21 10:05:00,111.52,111.82,111.48,111.52,14300.0,108.4264,108.7181,108.3876,108.4264,14300.0
2014-07-21 10:10:00,111.5,111.7,111.37,111.7,13000.0,108.407,108.6014,108.2806,108.6014,13000.0
2014-07-21 10:15:00,111.57,111.81,111.52,111.6,11700.0,108.4751,108.7084,108.4264,108.5042,11700.0
2014-07-21 10:20:00,111.62,111.71,111.46,111.56,9100.0,108.5237,108.6112,108.3681,108.4653,9100.0
2014-07-21 10:25:00,111.64,111.78,111.53,111.71,11400.0,108.5431,108.6792,108.4362,108.6112,11400.0
2014-07-21 10:30:00,111.69,111.69,111.37,111.37,8700.0,108.5917,108.5917,108.2806,108.2806,8700.0
2014-07-21 10:35:00,111.36,111.56,111.31,111.54,40300.0,108.2709,108.4653,108.2223,108.4459,40300.0
2014-07-21 10:40:00,111.55,111.59,111.06,111.19,35000.0,108.4556,108.4945,107.9792,108.1056,35000.0
2014-07-21 10:45:00,111.2,111.52,111.17,111.51,16000.0,108.1153,108.4264,108.0862,108.4167,16000.0
2014-07-21 10:50:00,111.52,111.78,111.46,111.78,11600.0,108.4264,108.6792,108.3681,108.6792,11600.0
2014-07-21 10:55:00,111.73,111.85,111.71,111.75,12700.0,108.6306,108.7473,108.6112,108.6501,12700.0
2014-07-21 11:00:00,111.73,111.86,111.53,111.67,21500.0,108.6306,108.757,108.4362,108.5723,21500.0
2014-07-21 11:05:00,111.64,112.06,111.64,111.8,7100.0,108.5431,108.9515,108.5431,108.6987,7100.0
2014-07-21 11:10:00,111.81,111.88,111.63,111.85,16000.0,108.7084,108.7765,108.5334,108.7473,16000.0
2014-07-21 11:15:00,111.81,111.85,111.65,111.74,8400.0,108.7084,108.7473,108.5528,108.6403,8400.0
2014-07-21 11:20:00,111.71,111.94,111.71,111.75,3600.0,108.6112,108.8348,108.6112,108.6501,3600.0
2014-07-21 11:25:00,111.84,111.96,111.67,111.89,8400.0,108.7376,108.8542,108.5723,108.7862,8400.0
2014-07-21 11:30:00,111.81,111.97,111.81,111.89,7300.0,108.7084,108.864,108.7084,108.7862,7300.0
2014-07-21 11:35:00,111.82,111.9,111.81,111.88,3100.0,108.7181,108.7959,108.7084,108.7765,3100.0
2014-07-21 11:40:00,111.92,112.08,111.88,111.92,12500.0,108.8153,108.9709,108.7765,108.8153,12500.0
2014-07-21 11:45:00,111.88,111.93,111.71,111.81,10000.0,108.7765,108.8251,108.6112,108.7084,10000.0
2014-07-21 11:50:00,111.87,111.87,111.67,111.73,4500.0,108.7667,108.7667,108.5723,108.6306,4500.0
2014-07-21 11:55:00,111.75,111.94,111.74,111.9,2600.0,108.6501,108.8348,108.6403,108.7959,2600.0
2014-07-21 12:00:00,111.9,112.06,111.9,111.95,21500.0,108.7959,108.9515,108.7959,108.8445,21500.0
2014-07-21 12:05:00,111.95,111.95,111.66,111.67,7200.0,108.8445,108.8445,108.5626,108.5723,7200.0
2014-07-21 12:10:00,111.67,111.68,111.59,111.67,4200.0,108.5723,108.582,108.4945,108.5723,4200.0
2014-07-21 12:15:00,111.7,111.75,111.54,111.6,4000.0,108.6014,108.6501,108.4459,108.5042,4000.0
2014-07-21 12:20:00,111.54,111.57,111.43,111.44,8300.0,108.4459,108.4751,108.3389,108.3487,8300.0
2014-07-21 12:25:00,111.44,111.51,111.44,111.49,3500.0,108.3487,108.4167,108.3487,108.3973,3500.0
2014-07-21 12:30:00,111.45,111.66,111.45,111.66,2100.0,108.3584,108.5626,108.3584,108.5626,2100.0
2014-07-21 12:35:00,111.65,111.8,111.61,111.62,2900.0,108.5528,108.6987,108.5139,108.5237,2900.0
2014-07-21 12:40:00,111.65,111.66,111.54,111.54,1900.0,108.5528,108.5626,108.4459,108.4459,1900.0
2014-07-21 12:45:00,111.53,111.53,111.44,111.51,5900.0,108.4362,108.4362,108.3487,108.4167,5900.0
2014-07-21 12:50:00,111.51,111.6,111.47,111.53,4100.0,108.4167,108.5042,108.3778,108.4362,4100.0
2014-07-21 12:55:00,111.53,111.53,111.45,111.46,4800.0,108.4362,108.4362,108.3584,108.3681,4800.0
2014-07-21 13:00:00,111.45,111.56,111.45,111.51,2800.0,108.3584,108.4653,108.3584,108.4167,2800.0
2014-07-21 13:05:00,111.54,111.7,111.53,111.67,7900.0,108.4459,108.6014,108.4362,108.5723,7900.0
2014-07-21 13:10:00,111.67,111.93,111.64,111.79,6000.0,108.5723,108.8251,108.5431,108.689,6000.0
2014-07-21 13:15:00,111.82,111.88,111.68,111.88,3700.0,108.7181,108.7765,108.582,108.7765,3700.0
2014-07-21 13:20:00,111.95,112.14,111.89,112.08,6400.0,108.8445,109.0292,108.7862,108.9709,6400.0
2014-07-21 13:25:00,112.07,112.12,112.02,112.12,9100.0,108.9612,109.0098,108.9126,109.0098,9100.0
2014-07-21 13:30:00,112.11,112.11,111.94,111.95,3600.0,109.0001,109.0001,108.8348,108.8445,3600.0
2014-07-21 13:35:00,111.96,112.01,111.95,111.96,2900.0,108.8542,108.9029,108.8445,108.8542,2900.0
2014-07-21 13:40:00,111.95,112.25,111.95,112.18,3600.0,108.8445,109.1362,108.8445,109.0681,3600.0
2014-07-21 13:45:00,112.25,112.25,111.97,112.06,12400.0,109.1362,109.1362,108.864,108.9515,12400.0
2014-07-21 13:50:00,112.06,112.06,111.97,112.0,4000.0,108.9515,108.9515,108.864,108.8931,4000.0
2014-07-21 13:55:00,112.02,112.03,111.94,111.98,3200.0,108.9126,108.9223,108.8348,108.8737,3200.0
2014-07-21 14:00:00,111.94,112.14,111.94,112.12,3800.0,108.8348,109.0292,108.8348,109.0098,3800.0
2014-07-21 14:05:00,112.1,112.24,112.09,112.21,3200.0,108.9904,109.1265,108.9806,109.0973,3200.0
2014-07-21 14:10:00,112.19,112.2,112.13,112.13,1800.0,109.0779,109.0876,109.0195,109.0195,1800.0
2014-07-21 14:15:00,112.18,112.18,112.0,112.05,6500.0,109.0681,109.0681,108.8931,108.9417,6500.0
2014-07-21 14:20:00,112.06,112.06,111.97,111.97,7500.0,108.9515,108.9515,108.864,108.864,7500.0
2014-07-21 14:25:00,111.99,111.99,111.9,111.92,3400.0,108.8834,108.8834,108.7959,108.8153,3400.0
2014-07-21 14:30:00,111.9,111.92,111.77,111.79,4800.0,108.7959,108.8153,108.6695,108.689,4800.0
2014-07-21 14:35:00,111.75,111.81,111.65,111.78,10300.0,108.6501,108.7084,108.5528,108.6792,10300.0
2014-07-21 14:40:00,111.78,111.85,111.76,111.8,4100.0,108.6792,108.7473,108.6598,108.6987,4100.0
2014-07-21 14:45:00,111.81,111.81,111.67,111.73,4900.0,108.7084,108.7084,108.5723,108.6306,4900.0
2014-07-21 14:50:00,111.7,111.83,111.68,111.78,2600.0,108.6014,108.7278,108.582,108.6792,2600.0
2014-07-21 14:55:00,111.74,111.8,111.7,111.8,4900.0,108.6403,108.6987,108.6014,108.6987,4900.0
2014-07-21 15:00:00,111.76,111.81,111.73,111.75,7300.0,108.6598,108.7084,108.6306,108.6501,7300.0
2014-07-21 15:05:00,111.72,111.72,111.55,111.7,10400.0,108.6209,108.6209,108.4556,108.6014,10400.0
2014-07-21 15:10:00,111.7,111.87,111.65,111.84,15900.0,108.6014,108.7667,108.5528,108.7376,15900.0
2014-07-21 15:15:00,111.83,111.87,111.69,111.69,10600.0,108.7278,108.7667,108.5917,108.5917,10600.0
2014-07-21 15:20:00,111.7,111.73,111.66,111.68,12300.0,108.6014,108.6306,108.5626,108.582,12300.0
2014-07-21 15:25:00,111.73,111.79,111.71,111.77,16800.0,108.6306,108.689,108.6112,108.6695,16800.0
2014-07-21 15:30:00,111.78,111.79,111.73,111.79,11800.0,108.6792,108.689,108.6306,108.689,11800.0
2014-07-21 15:35:00,111.77,111.81,111.74,111.75,17800.0,108.6695,108.7084,108.6403,108.6501,17800.0
2014-07-21 15:40:00,111.74,111.78,111.7,111.71,23600.0,108.6403,108.6792,108.6014,108.6112,23600.0
2014-07-21 15:45:00,111.71,111.8,111.69,111.71,21700.0,108.6112,108.6987,108.5917,108.6112,21700.0
2014-07-21 15:50:00,111.71,111.83,111.71,111.82,28200.0,108.6112,108.7278,108.6112,108.7181,28200.0
2014-07-21 15:55:00,111.82,111.86,111.72,111.77,46500.0,108.7181,108.757,108.6209,108.6695,46500.0
2014-07-22 09:30:00,112.1,112.85,112.02,112.56,24100.0,108.9904,109.7195,108.9126,109.4376,24100.0
2014-07-22 09:35:00,112.6,113.4,112.51,113.19,24900.0,109.4765,110.2543,109.389,110.0501,24900.0
2014-07-22 09:40:00,113.0,113.01,112.16,112.46,13400.0,109.8654,109.8751,109.0487,109.3404,13400.0
2014-07-22 09:45:00,112.38,112.93,112.38,112.86,7900.0,109.2626,109.7973,109.2626,109.7293,7900.0
2014-07-22 09:50:00,112.96,113.23,112.9,112.91,10600.0,109.8265,110.089,109.7682,109.7779,10600.0
2014-07-22 09:55:00,112.89,113.1,112.84,113.08,8400.0,109.7584,109.9626,109.7098,109.9432,8400.0
2014-07-22 10:00:00,113.1,113.48,113.05,113.24,18400.0,109.9626,110.3321,109.914,110.0987,18400.0
2014-07-22 10:05:00,113.33,113.53,113.24,113.36,7400.0,110.1862,110.3807,110.0987,110.2154,7400.0
2014-07-22 10:10:00,113.36,113.58,113.28,113.4,14200.0,110.2154,110.4293,110.1376,110.2543,14200.0
2014-07-22 10:15:00,113.41,113.44,112.94,112.94,9600.0,110.264,110.2932,109.8071,109.8071,9600.0
2014-07-22 10:20:00,112.99,113.05,112.93,113.01,6200.0,109.8557,109.914,109.7973,109.8751,6200.0
2014-07-22 10:25:00,113.03,113.13,112.98,113.13,6400.0,109.8946,109.9918,109.8459,109.9918,6400.0
2014-07-22 10:30:00,113.23,113.24,112.99,112.99,9800.0,110.089,110.0987,109.8557,109.8557,9800.0
2014-07-22 10:35:00,112.94,113.2,112.94,113.17,10400.0,109.8071,110.0598,109.8071,110.0307,10400.0
2014-07-22 10:40:00,113.08,113.28,113.07,113.17,17900.0,109.9432,110.1376,109.9334,110.0307,17900.0
2014-07-22 10:45:00,113.17,113.41,113.12,113.34,4800.0,110.0307,110.264,109.9821,110.196,4800.0
2014-07-22 10:50:00,113.37,113.45,113.28,113.33,14200.0,110.2251,110.3029,110.1376,110.1862,14200.0
2014-07-22 10:55:00,113.36,113.59,113.3,113.59,6700.0,110.2154,110.439,110.1571,110.439,6700.0
2014-07-22 11:00:00,113.6,113.6,113.39,113.49,11200.0,110.4487,110.4487,110.2446,110.3418,11200.0
2014-07-22 11:05:00,113.49,113.72,113.42,113.64,11600.0,110.3418,110.5654,110.2737,110.4876,11600.0
2014-07-22 11:10:00,113.61,113.67,113.42,113.43,8600.0,110.4585,110.5168,110.2737,110.2835,8600.0
2014-07-22 11:15:00,113.47,113.6,113.42,113.58,6100.0,110.3223,110.4487,110.2737,110.4293,6100.0
2014-07-22 11:20:00,113.57,113.58,113.44,113.44,2100.0,110.4196,110.4293,110.2932,110.2932,2100.0
2014-07-22 11:25:00,113.51,113.58,113.43,113.57,4300.0,110.3612,110.4293,110.2835,110.4196,4300.0
2014-07-22 11:30:00,113.57,113.61,113.49,113.55,4500.0,110.4196,110.4585,110.3418,110.4001,4500.0
2014-07-22 11:35:00,113.62,113.68,113.5,113.5,7100.0,110.4682,110.5265,110.3515,110.3515,7100.0
2014-07-22 11:40:00,113.54,113.74,113.52,113.74,6600.0,110.3904,110.5849,110.371,110.5849,6600.0
2014-07-22 11:45:00,113.67,113.75,113.65,113.69,6400.0,110.5168,110.5946,110.4974,110.5362,6400.0
2014-07-22 11:50:00,113.73,113.88,113.73,113.88,7900.0,110.5751,110.721,110.5751,110.721,7900.0
2014-07-22 11:55:00,113.85,113.94,113.85,113.87,5800.0,110.6918,110.7793,110.6918,110.7113,5800.0
2014-07-22 12:00:00,113.88,113.93,113.79,113.92,12100.0,110.721,110.7696,110.6335,110.7599,12100.0
2014-07-22 12:05:00,113.92,113.96,113.83,113.89,11000.0,110.7599,110.7988,110.6724,110.7307,11000.0
2014-07-22 12:10:00,113.91,113.94,113.89,113.89,4500.0,110.7501,110.7793,110.7307,110.7307,4500.0
2014-07-22 12:15:00,113.94,113.94,113.83,113.88,3800.0,110.7793,110.7793,110.6724,110.721,3800.0
2014-07-22 12:20:00,113.81,113.82,113.72,113.72,3900.0,110.6529,110.6626,110.5654,110.5654,3900.0
2014-07-22 12:25:00,113.77,113.93,113.76,113.93,2800.0,110.614,110.7696,110.6043,110.7696,2800.0
2014-07-22 12:30:00,113.9,113.95,113.9,113.92,3900.0,110.7404,110.789,110.7404,110.7599,3900.0
2014-07-22 12:35:00,113.91,113.93,113.86,113.86,3100.0,110.7501,110.7696,110.7015,110.7015,3100.0
2014-07-22 12:40:00,113.86,113.86,113.7,113.7,2300.0,110.7015,110.7015,110.546,110.546,2300.0
2014-07-22 12:45:00,113.76,113.78,113.71,113.78,3500.0,110.6043,110.6238,110.5557,110.6238,3500.0
2014-07-22 12:50:00,113.76,113.82,113.69,113.75,5200.0,110.6043,110.6626,110.5362,110.5946,5200.0
2014-07-22 12:55:00,113.77,113.88,113.71,113.78,9600.0,110.614,110.721,110.5557,110.6238,9600.0
2014-07-22 13:00:00,113.77,113.8,113.55,113.55,1600.0,110.614,110.6432,110.4001,110.4001,1600.0
2014-07-22 13:05:00,113.56,113.65,113.55,113.55,2800.0,110.4099,110.4974,110.4001,110.4001,2800.0
2014-07-22 13:10:00,113.62,113.7,113.58,113.7,1100.0,110.4682,110.546,110.4293,110.546,1100.0
2014-07-22 13:15:00,113.68,113.68,113.54,113.57,7400.0,110.5265,110.5265,110.3904,110.4196,7400.0
2014-07-22 13:20:00,113.56,113.6,113.52,113.59,3300.0,110.4099,110.4487,110.371,110.439,3300.0
2014-07-22 13:25:00,113.57,113.61,113.5,113.51,3800.0,110.4196,110.4585,110.3515,110.3612,3800.0
2014-07-22 13:30:00,113.51,113.55,113.43,113.43,4300.0,110.3612,110.4001,110.2835,110.2835,4300.0
2014-07-22 13:35:00,113.43,113.45,113.36,113.37,5100.0,110.2835,110.3029,110.2154,110.2251,5100.0
2014-07-22 13:40:00,113.3,113.3,113.23,113.27,3300.0,110.1571,110.1571,110.089,110.1279,3300.0
2014-07-22 13:45:00,113.26,113.26,113.14,113.21,4100.0,110.1182,110.1182,110.0015,110.0696,4100.0
2014-07-22 13:50:00,113.24,113.32,113.18,113.29,3300.0,110.0987,110.1765,110.0404,110.1473,3300.0
2014-07-22 13:55:00,113.31,113.31,113.19,113.24,3000.0,110.1668,110.1668,110.0501,110.0987,3000.0
2014-07-22 14:00:00,113.23,113.25,113.17,113.24,4700.0,110.089,110.1085,110.0307,110.0987,4700.0
2014-07-22 14:05:00,113.27,113.4,113.19,113.39,4100.0,110.1279,110.2543,110.0501,110.2446,4100.0
2014-07-22 14:10:00,113.46,113.49,113.44,113.44,3500.0,110.3126,110.3418,110.2932,110.2932,3500.0
2014-07-22 14:15:00,113.44,113.44,113.35,113.41,1900.0,110.2932,110.2932,110.2057,110.264,1900.0
2014-07-22 14:20:00,113.38,113.39,113.3,113.37,2700.0,110.2348,110.2446,110.1571,110.2251,2700.0
2014-07-22 14:25:00,113.34,113.35,113.28,113.32,3700.0,110.196,110.2057,110.1376,110.1765,3700.0
2014-07-22 14:30:00,113.29,113.36,113.28,113.32,5300.0,110.1473,110.2154,110.1376,110.1765,5300.0
2014-07-22 14:35:00,113.34,113.37,113.24,113.26,3000.0,110.196,110.2251,110.0987,110.1182,3000.0
2014-07-22 14:40:00,113.25,113.25,113.05,113.05,3400.0,110.1085,110.1085,109.914,109.914,3400.0
2014-07-22 14:45:00,113.05,113.05,112.88,112.99,6600.0,109.914,109.914,109.7487,109.8557,6600.0
2014-07-22 14:50:00,112.93,113.01,112.87,112.95,7200.0,109.7973,109.8751,109.739,109.8168,7200.0
2014-07-22 14:55:00,112.98,113.24,112.98,113.16,12100.0,109.8459,110.0987,109.8459,110.0209,12100.0
2014-07-22 15:00:00,113.2,113.26,113.07,113.26,8200.0,110.0598,110.1182,109.9334,110.1182,8200.0
2014-07-22 15:05:00,113.2,113.27,113.1,113.12,6500.0,110.0598,110.1279,109.9626,109.9821,6500.0
2014-07-22 15:10:00,113.12,113.26,113.08,113.18,6500.0,109.9821,110.1182,109.9432,110.0404,6500.0
2014-07-22 15:15:00,113.18,113.19,113.1,113.1,5400.0,110.0404,110.0501,109.9626,109.9626,5400.0
2014-07-22 15:20:00,113.13,113.2,113.01,113.01,16600.0,109.9918,110.0598,109.8751,109.8751,16600.0
2014-07-22 15:25:00,113.04,113.21,113.04,113.16,8800.0,109.9043,110.0696,109.9043,110.0209,8800.0
2014-07-22 15:30:00,113.21,113.33,113.21,113.28,8500.0,110.0696,110.1862,110.0696,110.1376,8500.0
2014-07-22 15:35:00,113.3,113.4,113.18,113.25,11800.0,110.1571,110.2543,110.0404,110.1085,11800.0
2014-07-22 15:40:00,113.27,113.42,113.25,113.39,22100.0,110.1279,110.2737,110.1085,110.2446,22100.0
2014-07-22 15:45:00,113.39,113.42,113.23,113.25,25000.0,110.2446,110.2737,110.089,110.1085,25000.0
2014-07-22 15:50:00,113.26,113.32,113.15,113.2,23900.0,110.1182,110.1765,110.0112,110.0598,23900.0
2014-07-22 15:55:00,113.22,113.38,113.11,113.33,51000.0,110.0793,110.2348,109.9723,110.1862,51000.0
2014-07-23 09:30:00,113.94,114.0,113.69,113.78,37800.0,110.7793,110.8376,110.5362,110.6238,37800.0
2014-07-23 09:35:00,113.77,113.84,112.91,113.03,11700.0,110.614,110.6821,109.7779,109.8946,11700.0
2014-07-23 09:40:00,112.87,113.24,112.86,113.07,15200.0,109.739,110.0987,109.7293,109.9334,15200.0
2014-07-23 09:45:00,113.03,113.11,112.7,113.11,9600.0,109.8946,109.9723,109.5737,109.9723,9600.0
2014-07-23 09:50:00,113.12,113.39,113.12,113.27,13600.0,109.9821,110.2446,109.9821,110.1279,13600.0
2014-07-23 09:55:00,113.18,113.19,112.8,112.83,6000.0,110.0404,110.0501,109.6709,109.7001,6000.0
2014-07-23 10:00:00,112.87,112.92,112.56,112.92,7700.0,109.739,109.7876,109.4376,109.7876,7700.0
2014-07-23 10:05:00,112.94,112.94,112.7,112.73,20100.0,109.8071,109.8071,109.5737,109.6029,20100.0
2014-07-23 10:10:00,112.8,112.99,112.65,112.95,19500.0,109.6709,109.8557,109.5251,109.8168,19500.0
2014-07-23 10:15:00,112.9,112.96,112.82,112.91,8100.0,109.7682,109.8265,109.6904,109.7779,8100.0
2014-07-23 10:20:00,112.85,112.91,112.66,112.66,11300.0,109.7195,109.7779,109.5348,109.5348,11300.0
2014-07-23 10:25:00,112.69,112.89,112.57,112.84,11700.0,109.564,109.7584,109.4473,109.7098,11700.0
2014-07-23 10:30:00,112.86,113.11,112.83,112.89,25900.0,109.7293,109.9723,109.7001,109.7584,25900.0
2014-07-23 10:35:00,112.9,113.07,112.85,113.01,9600.0,109.7682,109.9334,109.7195,109.8751,9600.0
2014-07-23 10:40:00,113.0,113.16,113.0,113.15,12400.0,109.8654,110.0209,109.8654,110.0112,12400.0
2014-07-23 10:45:00,113.16,113.22,112.99,113.05,7200.0,110.0209,110.0793,109.8557,109.914,7200.0
2014-07-23 10:50:00,113.07,113.1,112.96,113.06,11400.0,109.9334,109.9626,109.8265,109.9237,11400.0
2014-07-23 10:55:00,113.04,113.22,112.97,113.19,12300.0,109.9043,110.0793,109.8362,110.0501,12300.0
2014-07-23 11:00:00,113.22,113.22,113.05,113.12,5000.0,110.0793,110.0793,109.914,109.9821,5000.0
2014-07-23 11:05:00,113.15,113.15,113.07,113.11,3700.0,110.0112,110.0112,109.9334,109.9723,3700.0
2014-07-23 11:10:00,113.11,113.32,113.11,113.32,4200.0,109.9723,110.1765,109.9723,110.1765,4200.0
2014-07-23 11:15:00,113.33,113.37,113.22,113.25,5200.0,110.1862,110.2251,110.0793,110.1085,5200.0
2014-07-23 11:20:00,113.23,113.26,113.16,113.23,4300.0,110.089,110.1182,110.0209,110.089,4300.0
2014-07-23 11:25:00,113.21,113.24,113.11,113.21,6300.0,110.0696,110.0987,109.9723,110.0696,6300.0
2014-07-23 11:30:00,113.2,113.72,113.17,113.56,18000.0,110.0598,110.5654,110.0307,110.4099,18000.0
2014-07-23 11:35:00,113.51,113.58,113.47,113.5,2900.0,110.3612,110.4293,110.3223,110.3515,2900.0
2014-07-23 11:40:00,113.51,113.51,113.42,113.47,9100.0,110.3612,110.3612,110.2737,110.3223,9100.0
2014-07-23 11:45:00,113.47,113.57,113.46,113.54,5200.0,110.3223,110.4196,110.3126,110.3904,5200.0
2014-07-23 11:50:00,113.62,113.62,113.57,113.57,3100.0,110.4682,110.4682,110.4196,110.4196,3100.0
2014-07-23 11:55:00,113.57,113.64,113.52,113.64,7400.0,110.4196,110.4876,110.371,110.4876,7400.0
2014-07-23 12:00:00,113.65,113.66,113.47,113.49,2700.0,110.4974,110.5071,110.3223,110.3418,2700.0
2014-07-23 12:05:00,113.47,113.49,113.34,113.47,4100.0,110.3223,110.3418,110.196,110.3223,4100.0
2014-07-23 12:10:00,113.46,113.46,113.34,113.34,4400.0,110.3126,110.3126,110.196,110.196,4400.0
2014-07-23 12:15:00,113.37,113.4,113.32,113.34,4400.0,110.2251,110.2543,110.1765,110.196,4400.0
2014-07-23 12:20:00,113.38,113.38,113.19,113.19,2800.0,110.2348,110.2348,110.0501,110.0501,2800.0
2014-07-23 12:25:00,113.18,113.19,113.11,113.15,4900.0,110.0404,110.0501,109.9723,110.0112,4900.0
2014-07-23 12:30:00,113.12,113.12,113.06,113.1,6100.0,109.9821,109.9821,109.9237,109.9626,6100.0
2014-07-23 12:35:00,113.06,113.06,112.77,112.85,7300.0,109.9237,109.9237,109.6418,109.7195,7300.0
2014-07-23 12:40:00,112.89,112.94,112.89,112.94,2200.0,109.7584,109.8071,109.7584,109.8071,2200.0
2014-07-23 12:45:00,112.88,112.9,112.81,112.86,3500.0,109.7487,109.7682,109.6807,109.7293,3500.0
2014-07-23 12:50:00,112.81,112.96,112.78,112.78,4000.0,109.6807,109.8265,109.6515,109.6515,4000.0
2014-07-23 12:55:00,112.87,112.92,112.87,112.92,2800.0,109.739,109.7876,109.739,109.7876,2800.0
2014-07-23 13:00:00,112.98,112.98,112.89,112.92,1200.0,109.8459,109.8459,109.7584,109.7876,1200.0
2014-07-23 13:05:00,112.94,112.95,112.86,112.91,5600.0,109.8071,109.8168,109.7293,109.7779,5600.0
2014-07-23 13:10:00,112.93,112.98,112.87,112.87,3000.0,109.7973,109.8459,109.739,109.739,3000.0
2014-07-23 13:15:00,112.87,112.93,112.86,112.91,3600.0,109.739,109.7973,109.7293,109.7779,3600.0
2014-07-23 13:20:00,112.93,112.95,112.86,112.89,3200.0,109.7973,109.8168,109.7293,109.7584,3200.0
2014-07-23 13:25:00,112.91,112.91,112.74,112.84,8700.0,109.7779,109.7779,109.6126,109.7098,8700.0
2014-07-23 13:30:00,112.89,112.94,112.8,112.94,4100.0,109.7584,109.8071,109.6709,109.8071,4100.0
2014-07-23 13:35:00,112.89,112.96,112.89,112.96,3200.0,109.7584,109.8265,109.7584,109.8265,3200.0
2014-07-23 13:40:00,112.97,113.25,112.97,113.25,4900.0,109.8362,110.1085,109.8362,110.1085,4900.0
2014-07-23 13:45:00,113.3,113.3,113.21,113.22,3700.0,110.1571,110.1571,110.0696,110.0793,3700.0
2014-07-23 13:50:00,113.21,113.23,113.19,113.21,1600.0,110.0696,110.089,110.0501,110.0696,1600.0
2014-07-23 13:55:00,113.23,113.24,113.2,113.2,3600.0,110.089,110.0987,110.0598,110.0598,3600.0
2014-07-23 14:00:00,113.21,113.22,113.13,113.15,5900.0,110.0696,110.0793,109.9918,110.0112,5900.0
2014-07-23 14:05:00,113.11,113.18,113.07,113.15,3100.0,109.9723,110.0404,109.9334,110.0112,3100.0
2014-07-23 14:10:00,113.14,113.19,113.14,113.19,5800.0,110.0015,110.0501,110.0015,110.0501,5800.0
2014-07-23 14:15:00,113.17,113.23,113.11,113.11,5500.0,110.0307,110.089,109.9723,109.9723,5500.0
2014-07-23 14:20:00,113.13,113.23,113.13,113.21,3700.0,109.9918,110.089,109.9918,110.0696,3700.0
2014-07-23 14:25:00,113.21,113.24,113.2,113.2,4300.0,110.0696,110.0987,110.0598,110.0598,4300.0
2014-07-23 14:30:00,113.2,113.21,113.15,113.2,6300.0,110.0598,110.0696,110.0112,110.0598,6300.0
2014-07-23 14:35:00,113.18,113.2,113.14,113.16,6000.0,110.0404,110.0598,110.0015,110.0209,6000.0
2014-07-23 14:40:00,113.13,113.18,113.11,113.17,3300.0,109.9918,110.0404,109.9723,110.0307,3300.0
2014-07-23 14:45:00,113.17,113.19,113.15,113.15,5100.0,110.0307,110.0501,110.0112,110.0112,5100.0
2014-07-23 14:50:00,113.18,113.18,113.13,113.13,1700.0,110.0404,110.0404,109.9918,109.9918,1700.0
2014-07-23 14:55:00,113.15,113.19,113.13,113.19,5800.0,110.0112,110.0501,109.9918,110.0501,5800.0
2014-07-23 15:00:00,113.18,113.19,113.11,113.14,3600.0,110.0404,110.0501,109.9723,110.0015,3600.0
2014-07-23 15:05:00,113.1,113.12,113.09,113.11,4900.0,109.9626,109.9821,109.9529,109.9723,4900.0
2014-07-23 15:10:00,113.09,113.09,112.96,112.98,9400.0,109.9529,109.9529,109.8265,109.8459,9400.0
2014-07-23 15:15:00,112.96,112.96,112.87,112.91,6700.0,109.8265,109.8265,109.739,109.7779,6700.0
2014-07-23 15:20:00,112.91,113.05,112.91,113.01,8600.0,109.7779,109.914,109.7779,109.8751,8600.0
2014-07-23 15:25:00,112.99,112.99,112.96,112.99,7800.0,109.8557,109.8557,109.8265,109.8557,7800.0
2014-07-23 15:30:00,112.98,112.98,112.88,112.88,11200.0,109.8459,109.8459,109.7487,109.7487,11200.0
2014-07-23 15:35:00,112.88,112.89,112.76,112.83,16000.0,109.7487,109.7584,109.632,109.7001,16000.0
2014-07-23 15:40:00,112.83,112.86,112.68,112.68,27200.0,109.7001,109.7293,109.5543,109.5543,27200.0
2014-07-23 15:45:00,112.69,112.71,112.65,112.67,26700.0,109.564,109.5834,109.5251,109.5445,26700.0
2014-07-23 15:50:00,112.67,112.73,112.66,112.69,32800.0,109.5445,109.6029,109.5348,109.564,32800.0
2014-07-23 15:55:00,112.69,112.79,112.69,112.77,46000.0,109.564,109.6612,109.564,109.6418,46000.0
2014-07-24 09:30:00,113.07,113.22,112.8,113.03,23800.0,109.9334,110.0793,109.6709,109.8946,23800.0
2014-07-24 09:35:00,112.84,112.89,112.36,112.57,13600.0,109.7098,109.7584,109.2431,109.4473,13600.0
2014-07-24 09:40:00,112.65,112.8,112.5,112.74,7500.0,109.5251,109.6709,109.3793,109.6126,7500.0
2014-07-24 09:45:00,112.72,113.25,112.7,113.25,6300.0,109.5932,110.1085,109.5737,110.1085,6300.0
2014-07-24 09:50:00,113.29,113.32,113.0,113.25,15600.0,110.1473,110.1765,109.8654,110.1085,15600.0
2014-07-24 09:55:00,113.29,113.37,113.17,113.25,10000.0,110.1473,110.2251,110.0307,110.1085,10000.0
2014-07-24 10:00:00,113.15,113.15,112.75,112.91,14900.0,110.0112,110.0112,109.6223,109.7779,14900.0
2014-07-24 10:05:00,112.94,112.94,112.61,112.84,6500.0,109.8071,109.8071,109.4862,109.7098,6500.0
2014-07-24 10:10:00,112.84,113.0,112.71,113.0,10400.0,109.7098,109.8654,109.5834,109.8654,10400.0
2014-07-24 10:15:00,113.0,113.0,112.72,113.0,11000.0,109.8654,109.8654,109.5932,109.8654,11000.0
2014-07-24 10:20:00,112.99,113.01,112.81,112.97,4400.0,109.8557,109.8751,109.6807,109.8362,4400.0
2014-07-24 10:25:00,112.91,113.15,112.85,113.11,10400.0,109.7779,110.0112,109.7195,109.9723,10400.0
2014-07-24 10:30:00,113.11,113.11,112.85,112.92,3500.0,109.9723,109.9723,109.7195,109.7876,3500.0
2014-07-24 10:35:00,112.87,112.97,112.72,112.87,4400.0,109.739,109.8362,109.5932,109.739,4400.0
2014-07-24 10:40:00,112.9,113.26,112.84,113.26,9100.0,109.7682,110.1182,109.7098,110.1182,9100.0
2014-07-24 10:45:00,113.25,113.42,113.24,113.36,9700.0,110.1085,110.2737,110.0987,110.2154,9700.0
2014-07-24 10:50:00,113.33,113.39,113.22,113.36,9300.0,110.1862,110.2446,110.0793,110.2154,9300.0
2014-07-24 10:55:00,113.4,113.44,113.15,113.21,4800.0,110.2543,110.2932,110.0112,110.0696,4800.0
2014-07-24 11:00:00,113.26,113.44,113.17,113.44,3900.0,110.1182,110.2932,110.0307,110.2932,3900.0
2014-07-24 11:05:00,113.48,113.67,113.45,113.64,8700.0,110.3321,110.5168,110.3029,110.4876,8700.0
2014-07-24 11:10:00,113.63,113.74,113.53,113.63,8100.0,110.4779,110.5849,110.3807,110.4779,8100.0
2014-07-24 11:15:00,113.62,113.7,113.59,113.59,2500.0,110.4682,110.546,110.439,110.439,2500.0
2014-07-24 11:20:00,113.64,113.64,113.6,113.63,2100.0,110.4876,110.4876,110.4487,110.4779,2100.0
2014-07-24 11:25:00,113.63,113.7,113.52,113.61,5000.0,110.4779,110.546,110.371,110.4585,5000.0
2014-07-24 11:30:00,113.66,113.84,113.61,113.8,9000.0,110.5071,110.6821,110.4585,110.6432,9000.0
2014-07-24 11:35:00,113.78,113.79,113.65,113.65,2400.0,110.6238,110.6335,110.4974,110.4974,2400.0
2014-07-24 11:40:00,113.7,113.74,113.63,113.7,4100.0,110.546,110.5849,110.4779,110.546,4100.0
2014-07-24 11:45:00,113.65,113.65,113.54,113.56,3600.0,110.4974,110.4974,110.3904,110.4099,3600.0
2014-07-24 11:50:00,113.53,113.54,113.34,113.38,10900.0,110.3807,110.3904,110.196,110.2348,10900.0
2014-07-24 11:55:00,113.35,113.52,113.35,113.45,2600.0,110.2057,110.371,110.2057,110.3029,2600.0
2014-07-24 12:00:00,113.45,113.6,113.45,113.59,9700.0,110.3029,110.4487,110.3029,110.439,9700.0
2014-07-24 12:05:00,113.61,113.71,113.61,113.65,7000.0,110.4585,110.5557,110.4585,110.4974,7000.0
2014-07-24 12:10:00,113.65,113.76,113.63,113.63,1900.0,110.4974,110.6043,110.4779,110.4779,1900.0
2014-07-24 12:15:00,113.61,113.66,113.53,113.66,6300.0,110.4585,110.5071,110.3807,110.5071,6300.0
2014-07-24 12:20:00,113.69,113.76,113.56,113.56,2500.0,110.5362,110.6043,110.4099,110.4099,2500.0
2014-07-24 12:25:00,113.47,113.69,113.47,113.69,7100.0,110.3223,110.5362,110.3223,110.5362,7100.0
2014-07-24 12:30:00,113.61,113.61,113.43,113.43,1200.0,110.4585,110.4585,110.2835,110.2835,1200.0
2014-07-24 12:35:00,113.43,113.54,113.36,113.46,5800.0,110.2835,110.3904,110.2154,110.3126,5800.0
2014-07-24 12:40:00,113.47,113.53,113.36,113.53,6300.0,110.3223,110.3807,110.2154,110.3807,6300.0
2014-07-24 12:45:00,113.51,113.59,113.36,113.37,7700.0,110.3612,110.439,110.2154,110.2251,7700.0
2014-07-24 12:50:00,113.39,113.49,113.38,113.41,3800.0,110.2446,110.3418,110.2348,110.264,3800.0
2014-07-24 12:55:00,113.41,113.5,113.38,113.38,4600.0,110.264,110.3515,110.2348,110.2348,4600.0
2014-07-24 13:00:00,113.43,113.43,113.17,113.2,9400.0,110.2835,110.2835,110.0307,110.0598,9400.0
2014-07-24 13:05:00,113.16,113.19,112.84,112.93,11400.0,110.0209,110.0501,109.7098,109.7973,11400.0
2014-07-24 13:10:00,113.0,113.01,112.93,112.95,3700.0,109.8654,109.8751,109.7973,109.8168,3700.0
2014-07-24 13:15:00,112.98,113.21,112.95,113.18,3000.0,109.8459,110.0696,109.8168,110.0404,3000.0
2014-07-24 13:20:00,113.26,113.32,113.17,113.2,7600.0,110.1182,110.1765,110.0307,110.0598,7600.0
2014-07-24 13:25:00,113.18,113.28,113.12,113.12,9300.0,110.0404,110.1376,109.9821,109.9821,9300.0
2014-07-24 13:30:00,113.07,113.2,113.03,113.07,4000.0,109.9334,110.0598,109.8946,109.9334,4000.0
2014-07-24 13:35:00,113.08,113.11,112.94,113.0,7500.0,109.9432,109.9723,109.8071,109.8654,7500.0
2014-07-24 13:40:00,112.96,113.07,112.96,112.96,8300.0,109.8265,109.9334,109.8265,109.8265,8300.0
2014-07-24 13:45:00,112.96,112.96,112.85,112.86,2900.0,109.8265,109.8265,109.7195,109.7293,2900.0
2014-07-24 13:50:00,112.86,112.92,112.81,112.92,4200.0,109.7293,109.7876,109.6807,109.7876,4200.0
2014-07-24 13:55:00,112.86,113.14,112.83,113.07,6000.0,109.7293,110.0015,109.7001,109.9334,6000.0
2014-07-24 14:00:00,113.07,113.12,113.03,113.12,4200.0,109.9334,109.9821,109.8946,109.9821,4200.0
2014-07-24 14:05:00,113.08,113.22,113.08,113.22,9000.0,109.9432,110.0793,109.9432,110.0793,9000.0
2014-07-24 14:10:00,113.21,113.29,113.21,113.28,13700.0,110.0696,110.1473,110.0696,110.1376,13700.0
2014-07-24 14:15:00,113.27,113.33,113.19,113.25,10000.0,110.1279,110.1862,110.0501,110.1085,10000.0
2014-07-24 14:20:00,113.24,113.24,113.13,113.13,6000.0,110.0987,110.0987,109.9918,109.9918,6000.0
2014-07-24 14:25:00,113.17,113.2,113.04,113.09,7200.0,110.0307,110.0598,109.9043,109.9529,7200.0
2014-07-24 14:30:00,113.1,113.1,112.88,112.92,4700.0,109.9626,109.9626,109.7487,109.7876,4700.0
2014-07-24 14:35:00,112.93,112.94,112.83,112.83,7900.0,109.7973,109.8071,109.7001,109.7001,7900.0
2014-07-24 14:40:00,112.81,112.93,112.75,112.78,11400.0,109.6807,109.7973,109.6223,109.6515,11400.0
2014-07-24 14:45:00,112.78,112.87,112.72,112.76,9500.0,109.6515,109.739,109.5932,109.632,9500.0
2014-07-24 14:50:00,112.74,112.75,112.68,112.7,7700.0,109.6126,109.6223,109.5543,109.5737,7700.0
2014-07-24 14:55:00,112.69,112.76,112.6,112.6,5900.0,109.564,109.632,109.4765,109.4765,5900.0
2014-07-24 15:00:00,112.6,112.6,112.52,112.52,7400.0,109.4765,109.4765,109.3987,109.3987,7400.0
2014-07-24 15:05:00,112.52,112.52,112.33,112.4,13200.0,109.3987,109.3987,109.214,109.282,13200.0
2014-07-24 15:10:00,112.4,112.46,112.38,112.45,11100.0,109.282,109.3404,109.2626,109.3306,11100.0
2014-07-24 15:15:00,112.46,112.51,112.46,112.49,15100.0,109.3404,109.389,109.3404,109.3695,15100.0
2014-07-24 15:20:00,112.49,112.49,112.39,112.41,14000.0,109.3695,109.3695,109.2723,109.2918,14000.0
2014-07-24 15:25:00,112.41,112.44,112.38,112.43,10000.0,109.2918,109.3209,109.2626,109.3112,10000.0
2014-07-24 15:30:00,112.43,112.59,112.42,112.56,10600.0,109.3112,109.4668,109.3015,109.4376,10600.0
2014-07-24 15:35:00,112.56,112.66,112.54,112.61,13700.0,109.4376,109.5348,109.4181,109.4862,13700.0
2014-07-24 15:40:00,112.63,112.64,112.54,112.54,13900.0,109.5057,109.5154,109.4181,109.4181,13900.0
2014-07-24 15:45:00,112.56,112.6,112.52,112.54,16500.0,109.4376,109.4765,109.3987,109.4181,16500.0
2014-07-24 15:50:00,112.56,112.6,112.54,112.55,13100.0,109.4376,109.4765,109.4181,109.4279,13100.0
2014-07-24 15:55:00,112.55,112.68,112.55,112.63,50200.0,109.4279,109.5543,109.4279,109.5057,50200.0
2014-07-25 09:30:00,112.34,112.55,112.13,112.31,39800.0,109.2237,109.4279,109.0195,109.1945,39800.0
2014-07-25 09:35:00,112.29,112.37,112.11,112.33,16800.0,109.1751,109.2529,109.0001,109.214,16800.0
2014-07-25 09:40:00,112.36,112.6,112.18,112.33,14000.0,109.2431,109.4765,109.0681,109.214,14000.0
2014-07-25 09:45:00,112.38,112.45,112.12,112.35,13300.0,109.2626,109.3306,109.0098,109.2334,13300.0
2014-07-25 09:50:00,112.44,112.68,112.44,112.66,5500.0,109.3209,109.5543,109.3209,109.5348,5500.0
2014-07-25 09:55:00,112.71,112.72,112.43,112.49,5800.0,109.5834,109.5932,109.3112,109.3695,5800.0
2014-07-25 10:00:00,112.57,112.7,112.45,112.67,15800.0,109.4473,109.5737,109.3306,109.5445,15800.0
2014-07-25 10:05:00,112.68,112.7,112.51,112.51,23900.0,109.5543,109.5737,109.389,109.389,23900.0
2014-07-25 10:10:00,112.54,112.68,112.41,112.49,29100.0,109.4181,109.5543,109.2918,109.3695,29100.0
2014-07-25 10:15:00,112.57,112.67,112.53,112.57,3800.0,109.4473,109.5445,109.4084,109.4473,3800.0
2014-07-25 10:20:00,112.54,112.9,112.51,112.76,6400.0,109.4181,109.7682,109.389,109.632,6400.0
2014-07-25 10:25:00,112.8,112.8,112.6,112.6,2500.0,109.6709,109.6709,109.4765,109.4765,2500.0
2014-07-25 10:30:00,112.63,112.69,112.52,112.53,4500.0,109.5057,109.564,109.3987,109.4084,4500.0
2014-07-25 10:35:00,112.55,112.6,112.46,112.53,9300.0,109.4279,109.4765,109.3404,109.4084,9300.0
2014-07-25 10:40:00,112.5,112.59,112.39,112.59,15400.0,109.3793,109.4668,109.2723,109.4668,15400.0
2014-07-25 10:45:00,112.67,112.85,112.66,112.85,2300.0,109.5445,109.7195,109.5348,109.7195,2300.0
2014-07-25 10:50:00,112.84,112.94,112.57,112.57,4100.0,109.7098,109.8071,109.4473,109.4473,4100.0
2014-07-25 10:55:00,112.56,112.56,112.29,112.33,14300.0,109.4376,109.4376,109.1751,109.214,14300.0
2014-07-25 11:00:00,112.33,112.37,112.17,112.32,7900.0,109.214,109.2529,109.0584,109.2043,7900.0
2014-07-25 11:05:00,112.32,112.5,112.3,112.46,9400.0,109.2043,109.3793,109.1848,109.3404,9400.0
2014-07-25 11:10:00,112.41,112.49,112.38,112.41,4900.0,109.2918,109.3695,109.2626,109.2918,4900.0
2014-07-25 11:15:00,112.34,112.49,112.31,112.39,25000.0,109.2237,109.3695,109.1945,109.2723,25000.0
2014-07-25 11:20:00,112.39,112.39,112.15,112.18,7900.0,109.2723,109.2723,109.039,109.0681,7900.0
2014-07-25 11:25:00,112.14,112.4,112.13,112.4,11100.0,109.0292,109.282,109.0195,109.282,11100.0
2014-07-25 11:30:00,112.47,112.58,112.45,112.58,3700.0,109.3501,109.457,109.3306,109.457,3700.0
2014-07-25 11:35:00,112.6,112.61,112.56,112.61,2000.0,109.4765,109.4862,109.4376,109.4862,2000.0
2014-07-25 11:40:00,112.58,112.68,112.57,112.68,6900.0,109.457,109.5543,109.4473,109.5543,6900.0
2014-07-25 11:45:00,112.65,112.65,112.51,112.51,2200.0,109.5251,109.5251,109.389,109.389,2200.0
2014-07-25 11:50:00,112.54,112.57,112.34,112.44,10200.0,109.4181,109.4473,109.2237,109.3209,10200.0
2014-07-25 11:55:00,112.39,112.45,112.33,112.38,7500.0,109.2723,109.3306,109.214,109.2626,7500.0
2014-07-25 12:00:00,112.38,112.58,112.38,112.58,1500.0,109.2626,109.457,109.2626,109.457,1500.0
2014-07-25 12:05:00,112.6,112.77,112.6,112.7,5400.0,109.4765,109.6418,109.4765,109.5737,5400.0
2014-07-25 12:10:00,112.65,112.66,112.6,112.63,1000.0,109.5251,109.5348,109.4765,109.5057,1000.0
2014-07-25 12:15:00,112.57,112.62,112.51,112.51,1100.0,109.4473,109.4959,109.389,109.389,1100.0
2014-07-25 12:20:00,112.55,112.57,112.43,112.44,12800.0,109.4279,109.4473,109.3112,109.3209,12800.0
2014-07-25 12:25:00,112.44,112.56,112.44,112.5,4200.0,109.3209,109.4376,109.3209,109.3793,4200.0
2014-07-25 12:30:00,112.44,112.52,112.44,112.47,4500.0,109.3209,109.3987,109.3209,109.3501,4500.0
2014-07-25 12:35:00,112.47,112.61,112.47,112.57,2600.0,109.3501,109.4862,109.3501,109.4473,2600.0
2014-07-25 12:40:00,112.55,112.64,112.54,112.59,2400.0,109.4279,109.5154,109.4181,109.4668,2400.0
2014-07-25 12:45:00,112.53,112.74,112.53,112.66,4600.0,109.4084,109.6126,109.4084,109.5348,4600.0
2014-07-25 12:50:00,112.73,112.73,112.63,112.63,700.0,109.6029,109.6029,109.5057,109.5057,700.0
2014-07-25 12:55:00,112.56,112.66,112.56,112.63,1900.0,109.4376,109.5348,109.4376,109.5057,1900.0
2014-07-25 13:00:00,112.57,112.61,112.52,112.61,4000.0,109.4473,109.4862,109.3987,109.4862,4000.0
2014-07-25 13:05:00,112.6,112.65,112.53,112.61,3200.0,109.4765,109.5251,109.4084,109.4862,3200.0
2014-07-25 13:10:00,112.56,112.62,112.55,112.62,4800.0,109.4376,109.4959,109.4279,109.4959,4800.0
2014-07-25 13:15:00,112.62,112.63,112.51,112.53,5000.0,109.4959,109.5057,109.389,109.4084,5000.0
2014-07-25 13:20:00,112.55,112.58,112.42,112.46,7600.0,109.4279,109.457,109.3015,109.3404,7600.0
2014-07-25 13:25:00,112.47,112.57,112.46,112.56,4000.0,109.3501,109.4473,109.3404,109.4376,4000.0
2014-07-25 13:30:00,112.55,112.55,112.3,112.33,3300.0,109.4279,109.4279,109.1848,109.214,3300.0
2014-07-25 13:35:00,112.34,112.52,112.33,112.51,3800.0,109.2237,109.3987,109.214,109.389,3800.0
2014-07-25 13:40:00,112.48,112.51,112.44,112.51,1500.0,109.3598,109.389,109.3209,109.389,1500.0
2014-07-25 13:45:00,112.46,112.53,112.45,112.53,1700.0,109.3404,109.4084,109.3306,109.4084,1700.0
2014-07-25 13:50:00,112.48,112.48,112.37,112.37,3100.0,109.3598,109.3598,109.2529,109.2529,3100.0
2014-07-25 13:55:00,112.39,112.49,112.38,112.38,6300.0,109.2723,109.3695,109.2626,109.2626,6300.0
2014-07-25 14:00:00,112.41,112.46,112.26,112.36,3300.0,109.2918,109.3404,109.1459,109.2431,3300.0
2014-07-25 14:05:00,112.36,112.58,112.36,112.58,5700.0,109.2431,109.457,109.2431,109.457,5700.0
2014-07-25 14:10:00,112.54,112.6,112.41,112.41,2300.0,109.4181,109.4765,109.2918,109.2918,2300.0
2014-07-25 14:15:00,112.4,112.59,112.4,112.55,2500.0,109.282,109.4668,109.282,109.4279,2500.0
2014-07-25 14:20:00,112.59,112.59,112.55,112.56,1100.0,109.4668,109.4668,109.4279,109.4376,1100.0
2014-07-25 14:25:00,112.59,112.66,112.57,112.63,4300.0,109.4668,109.5348,109.4473,109.5057,4300.0
2014-07-25 14:30:00,112.64,112.66,112.6,112.61,4100.0,109.5154,109.5348,109.4765,109.4862,4100.0
2014-07-25 14:35:00,112.62,112.64,112.56,112.58,2300.0,109.4959,109.5154,109.4376,109.457,2300.0
2014-07-25 14:40:00,112.59,112.77,112.59,112.77,1400.0,109.4668,109.6418,109.4668,109.6418,1400.0
2014-07-25 14:45:00,112.77,112.86,112.77,112.85,5400.0,109.6418,109.7293,109.6418,109.7195,5400.0
2014-07-25 14:50:00,112.85,112.85,112.73,112.76,6600.0,109.7195,109.7195,109.6029,109.632,6600.0
2014-07-25 14:55:00,112.73,112.97,112.72,112.95,13600.0,109.6029,109.8362,109.5932,109.8168,13600.0
2014-07-25 15:00:00,112.94,113.18,112.85,112.89,20400.0,109.8071,110.0404,109.7195,109.7584,20400.0
2014-07-25 15:05:00,112.89,112.9,112.8,112.9,10100.0,109.7584,109.7682,109.6709,109.7682,10100.0
2014-07-25 15:10:00,112.87,112.91,112.79,112.82,9700.0,109.739,109.7779,109.6612,109.6904,9700.0
2014-07-25 15:15:00,112.78,112.78,112.7,112.71,5300.0,109.6515,109.6515,109.5737,109.5834,5300.0
2014-07-25 15:20:00,112.73,112.73,112.64,112.66,11100.0,109.6029,109.6029,109.5154,109.5348,11100.0
2014-07-25 15:25:00,112.69,112.74,112.67,112.68,5400.0,109.564,109.6126,109.5445,109.5543,5400.0
2014-07-25 15:30:00,112.69,112.74,112.64,112.64,5400.0,109.564,109.6126,109.5154,109.5154,5400.0
2014-07-25 15:35:00,112.63,112.72,112.59,112.59,8200.0,109.5057,109.5932,109.4668,109.4668,8200.0
2014-07-25 15:40:00,112.6,112.62,112.51,112.62,5900.0,109.4765,109.4959,109.389,109.4959,5900.0
2014-07-25 15:45:00,112.61,112.65,112.58,112.62,8800.0,109.4862,109.5251,109.457,109.4959,8800.0
2014-07-25 15:50:00,112.62,112.63,112.49,112.56,15700.0,109.4959,109.5057,109.3695,109.4376,15700.0
2014-07-25 15:55:00,112.6,112.69,112.54,112.69,40200.0,109.4765,109.564,109.4181,109.564,40200.0
2014-07-28 09:30:00,112.95,112.95,112.39,112.45,15800.0,109.8168,109.8168,109.2723,109.3306,15800.0
2014-07-28 09:35:00,112.46,112.75,112.38,112.47,14000.0,109.3404,109.6223,109.2626,109.3501,14000.0
2014-07-28 09:40:00,112.38,112.4,112.1,112.17,7200.0,109.2626,109.282,108.9904,109.0584,7200.0
2014-07-28 09:45:00,112.16,112.17,111.58,111.7,19200.0,109.0487,109.0584,108.4848,108.6014,19200.0
2014-07-28 09:50:00,111.75,112.0,111.64,111.88,10300.0,108.6501,108.8931,108.5431,108.7765,10300.0
2014-07-28 09:55:00,111.89,112.1,111.87,112.07,5800.0,108.7862,108.9904,108.7667,108.9612,5800.0
2014-07-28 10:00:00,111.85,111.96,111.46,111.6,8400.0,108.7473,108.8542,108.3681,108.5042,8400.0
2014-07-28 10:05:00,111.69,111.88,111.26,111.26,10100.0,108.5917,108.7765,108.1737,108.1737,10100.0
2014-07-28 10:10:00,111.34,111.45,111.19,111.28,12200.0,108.2514,108.3584,108.1056,108.1931,12200.0
2014-07-28 10:15:00,111.27,111.31,110.91,110.92,17100.0,108.1834,108.2223,107.8334,107.8431,17100.0
2014-07-28 10:20:00,110.93,110.99,110.77,110.87,7700.0,107.8528,107.9111,107.6972,107.7945,7700.0
2014-07-28 10:25:00,110.83,111.25,110.83,111.13,20200.0,107.7556,108.1639,107.7556,108.0473,20200.0
2014-07-28 10:30:00,111.05,111.32,110.98,110.98,10300.0,107.9695,108.232,107.9014,107.9014,10300.0
2014-07-28 10:35:00,110.98,111.07,110.83,111.07,15100.0,107.9014,107.9889,107.7556,107.9889,15100.0
2014-07-28 10:40:00,111.14,111.19,111.0,111.14,11000.0,108.057,108.1056,107.9209,108.057,11000.0
2014-07-28 10:45:00,111.2,111.26,111.0,111.0,6500.0,108.1153,108.1737,107.9209,107.9209,6500.0
2014-07-28 10:50:00,111.0,111.1,110.91,110.93,6700.0,107.9209,108.0181,107.8334,107.8528,6700.0
2014-07-28 10:55:00,110.91,111.02,110.7,110.8,15300.0,107.8334,107.9403,107.6292,107.7264,15300.0
2014-07-28 11:00:00,110.8,110.86,110.67,110.78,6400.0,107.7264,107.7848,107.6,107.707,6400.0
2014-07-28 11:05:00,110.84,110.97,110.82,110.85,5700.0,107.7653,107.8917,107.7459,107.775,5700.0
2014-07-28 11:10:00,110.93,111.17,110.93,111.0,5200.0,107.8528,108.0862,107.8528,107.9209,5200.0
2014-07-28 11:15:00,111.0,111.02,110.78,111.02,8100.0,107.9209,107.9403,107.707,107.9403,8100.0
2014-07-28 11:20:00,110.92,111.21,110.92,111.17,7400.0,107.8431,108.125,107.8431,108.0862,7400.0
2014-07-28 11:25:00,111.1,111.48,111.1,111.42,8300.0,108.0181,108.3876,108.0181,108.3292,8300.0
2014-07-28 11:30:00,111.42,111.44,111.12,111.21,8300.0,108.3292,108.3487,108.0375,108.125,8300.0
2014-07-28 11:35:00,111.18,111.18,111.02,111.04,7300.0,108.0959,108.0959,107.9403,107.9598,7300.0
2014-07-28 11:40:00,111.13,111.21,111.04,111.04,5100.0,108.0473,108.125,107.9598,107.9598,5100.0
2014-07-28 11:45:00,111.06,111.09,110.92,111.09,5800.0,107.9792,108.0084,107.8431,108.0084,5800.0
2014-07-28 11:50:00,111.09,111.14,111.02,111.07,11600.0,108.0084,108.057,107.9403,107.9889,11600.0
2014-07-28 11:55:00,111.11,111.23,111.05,111.23,5400.0,108.0278,108.1445,107.9695,108.1445,5400.0
2014-07-28 12:00:00,111.16,111.25,111.16,111.16,2600.0,108.0764,108.1639,108.0764,108.0764,2600.0
2014-07-28 12:05:00,111.25,111.45,111.25,111.45,4500.0,108.1639,108.3584,108.1639,108.3584,4500.0
2014-07-28 12:10:00,111.41,111.41,111.19,111.22,6900.0,108.3195,108.3195,108.1056,108.1348,6900.0
2014-07-28 12:15:00,111.21,111.28,111.2,111.26,6500.0,108.125,108.1931,108.1153,108.1737,6500.0
2014-07-28 12:20:00,111.25,111.44,111.25,111.43,9900.0,108.1639,108.3487,108.1639,108.3389,9900.0
2014-07-28 12:25:00,111.44,111.44,111.26,111.26,4500.0,108.3487,108.3487,108.1737,108.1737,4500.0
2014-07-28 12:30:00,111.31,111.42,111.27,111.27,3800.0,108.2223,108.3292,108.1834,108.1834,3800.0
2014-07-28 12:35:00,111.35,111.41,111.31,111.31,10200.0,108.2612,108.3195,108.2223,108.2223,10200.0
2014-07-28 12:40:00,111.28,111.37,111.16,111.18,10700.0,108.1931,108.2806,108.0764,108.0959,10700.0
2014-07-28 12:45:00,111.2,111.2,111.12,111.15,7300.0,108.1153,108.1153,108.0375,108.0667,7300.0
2014-07-28 12:50:00,111.17,111.17,111.09,111.09,1500.0,108.0862,108.0862,108.0084,108.0084,1500.0
2014-07-28 12:55:00,111.09,111.26,111.07,111.16,3300.0,108.0084,108.1737,107.9889,108.0764,3300.0
2014-07-28 13:00:00,111.2,111.2,111.07,111.07,1500.0,108.1153,108.1153,107.9889,107.9889,1500.0
2014-07-28 13:05:00,111.07,111.18,111.07,111.13,2300.0,107.9889,108.0959,107.9889,108.0473,2300.0
2014-07-28 13:10:00,111.19,111.58,111.19,111.58,7900.0,108.1056,108.4848,108.1056,108.4848,7900.0
2014-07-28 13:15:00,111.51,111.63,111.39,111.41,7200.0,108.4167,108.5334,108.3,108.3195,7200.0
2014-07-28 13:20:00,111.48,111.48,111.24,111.45,13200.0,108.3876,108.3876,108.1542,108.3584,13200.0
2014-07-28 13:25:00,111.49,111.54,111.45,111.45,1900.0,108.3973,108.4459,108.3584,108.3584,1900.0
2014-07-28 13:30:00,111.51,111.74,111.5,111.59,3700.0,108.4167,108.6403,108.407,108.4945,3700.0
2014-07-28 13:35:00,111.59,111.72,111.57,111.61,9400.0,108.4945,108.6209,108.4751,108.5139,9400.0
2014-07-28 13:40:00,111.72,111.76,111.6,111.76,4100.0,108.6209,108.6598,108.5042,108.6598,4100.0
2014-07-28 13:45:00,111.76,111.76,111.56,111.67,6200.0,108.6598,108.6598,108.4653,108.5723,6200.0
2014-07-28 13:50:00,111.7,111.79,111.63,111.7,19300.0,108.6014,108.689,108.5334,108.6014,19300.0
2014-07-28 13:55:00,111.73,111.78,111.62,111.75,4000.0,108.6306,108.6792,108.5237,108.6501,4000.0
2014-07-28 14:00:00,111.65,111.76,111.61,111.71,5800.0,108.5528,108.6598,108.5139,108.6112,5800.0
2014-07-28 14:05:00,111.65,111.71,111.61,111.61,2200.0,108.5528,108.6112,108.5139,108.5139,2200.0
2014-07-28 14:10:00,111.61,111.75,111.48,111.51,6300.0,108.5139,108.6501,108.3876,108.4167,6300.0
2014-07-28 14:15:00,111.49,111.57,111.41,111.41,6500.0,108.3973,108.4751,108.3195,108.3195,6500.0
2014-07-28 14:20:00,111.41,111.48,111.37,111.37,3300.0,108.3195,108.3876,108.2806,108.2806,3300.0
2014-07-28 14:25:00,111.37,111.49,111.31,111.31,6900.0,108.2806,108.3973,108.2223,108.2223,6900.0
2014-07-28 14:30:00,111.33,111.34,111.13,111.17,21100.0,108.2417,108.2514,108.0473,108.0862,21100.0
2014-07-28 14:35:00,111.17,111.24,111.15,111.19,8700.0,108.0862,108.1542,108.0667,108.1056,8700.0
2014-07-28 14:40:00,111.17,111.19,110.92,110.92,26200.0,108.0862,108.1056,107.8431,107.8431,26200.0
2014-07-28 14:45:00,110.91,111.16,110.91,111.1,23700.0,107.8334,108.0764,107.8334,108.0181,23700.0
2014-07-28 14:50:00,111.1,111.2,111.1,111.13,5900.0,108.0181,108.1153,108.0181,108.0473,5900.0
2014-07-28 14:55:00,111.13,111.13,111.01,111.07,9600.0,108.0473,108.0473,107.9306,107.9889,9600.0
2014-07-28 15:00:00,111.05,111.17,111.04,111.12,10600.0,107.9695,108.0862,107.9598,108.0375,10600.0
2014-07-28 15:05:00,111.11,111.2,111.04,111.18,6800.0,108.0278,108.1153,107.9598,108.0959,6800.0
2014-07-28 15:10:00,111.19,111.25,111.13,111.23,6400.0,108.1056,108.1639,108.0473,108.1445,6400.0
2014-07-28 15:15:00,111.25,111.31,111.14,111.18,5700.0,108.1639,108.2223,108.057,108.0959,5700.0
2014-07-28 15:20:00,111.16,111.35,111.15,111.33,13100.0,108.0764,108.2612,108.0667,108.2417,13100.0
2014-07-28 15:25:00,111.3,111.34,111.22,111.23,8700.0,108.2125,108.2514,108.1348,108.1445,8700.0
2014-07-28 15:30:00,111.23,111.28,111.14,111.22,19400.0,108.1445,108.1931,108.057,108.1348,19400.0
2014-07-28 15:35:00,111.23,111.23,111.07,111.08,9900.0,108.1445,108.1445,107.9889,107.9986,9900.0
2014-07-28 15:40:00,111.05,111.26,111.05,111.25,10600.0,107.9695,108.1737,107.9695,108.1639,10600.0
2014-07-28 15:45:00,111.26,111.34,111.12,111.12,17600.0,108.1737,108.2514,108.0375,108.0375,17600.0
2014-07-28 15:50:00,111.12,111.2,111.09,111.2,31500.0,108.0375,108.1153,108.0084,108.1153,31500.0
2014-07-28 15:55:00,111.16,111.28,111.14,111.18,41000.0,108.0764,108.1931,108.057,108.0959,41000.0
2014-07-29 09:30:00,111.43,111.73,111.38,111.58,25000.0,108.3389,108.6306,108.2903,108.4848,25000.0
2014-07-29 09:35:00,111.58,111.82,111.4,111.43,18500.0,108.4848,108.7181,108.3098,108.3389,18500.0
2014-07-29 09:40:00,111.43,111.77,111.26,111.75,5100.0,108.3389,108.6695,108.1737,108.6501,5100.0
2014-07-29 09:45:00,111.75,111.96,111.65,111.8,6800.0,108.6501,108.8542,108.5528,108.6987,6800.0
2014-07-29 09:50:00,111.8,111.94,111.6,111.8,9800.0,108.6987,108.8348,108.5042,108.6987,9800.0
2014-07-29 09:55:00,111.92,112.09,111.54,111.56,8500.0,108.8153,108.9806,108.4459,108.4653,8500.0
2014-07-29 10:00:00,111.77,112.05,111.62,111.68,11200.0,108.6695,108.9417,108.5237,108.582,11200.0
2014-07-29 10:05:00,111.68,112.21,111.68,112.15,9000.0,108.582,109.0973,108.582,109.039,9000.0
2014-07-29 10:10:00,112.15,112.23,111.96,112.18,10700.0,109.039,109.1167,108.8542,109.0681,10700.0
2014-07-29 10:15:00,112.14,112.14,111.93,112.04,4400.0,109.0292,109.0292,108.8251,108.932,4400.0
2014-07-29 10:20:00,111.98,112.2,111.98,112.06,5700.0,108.8737,109.0876,108.8737,108.9515,5700.0
2014-07-29 10:25:00,112.07,112.28,112.03,112.06,12100.0,108.9612,109.1654,108.9223,108.9515,12100.0
2014-07-29 10:30:00,112.08,112.08,111.88,111.9,4100.0,108.9709,108.9709,108.7765,108.7959,4100.0
2014-07-29 10:35:00,111.9,112.04,111.82,111.96,10500.0,108.7959,108.932,108.7181,108.8542,10500.0
2014-07-29 10:40:00,111.98,112.22,111.98,112.21,25100.0,108.8737,109.107,108.8737,109.0973,25100.0
2014-07-29 10:45:00,112.17,112.38,112.15,112.31,12300.0,109.0584,109.2626,109.039,109.1945,12300.0
2014-07-29 10:50:00,112.26,112.26,111.89,111.89,5600.0,109.1459,109.1459,108.7862,108.7862,5600.0
2014-07-29 10:55:00,111.95,112.05,111.92,111.94,5300.0,108.8445,108.9417,108.8153,108.8348,5300.0
2014-07-29 11:00:00,111.9,111.97,111.72,111.72,4800.0,108.7959,108.864,108.6209,108.6209,4800.0
2014-07-29 11:05:00,111.74,111.75,111.22,111.31,9100.0,108.6403,108.6501,108.1348,108.2223,9100.0
2014-07-29 11:10:00,111.27,111.53,111.12,111.48,6200.0,108.1834,108.4362,108.0375,108.3876,6200.0
2014-07-29 11:15:00,111.45,111.52,111.39,111.45,5100.0,108.3584,108.4264,108.3,108.3584,5100.0
2014-07-29 11:20:00,111.45,111.59,111.41,111.55,1200.0,108.3584,108.4945,108.3195,108.4556,1200.0
2014-07-29 11:25:00,111.53,111.53,111.26,111.3,5400.0,108.4362,108.4362,108.1737,108.2125,5400.0
2014-07-29 11:30:00,111.26,111.3,111.08,111.08,3400.0,108.1737,108.2125,107.9986,107.9986,3400.0
2014-07-29 11:35:00,111.06,111.06,110.77,110.77,16500.0,107.9792,107.9792,107.6972,107.6972,16500.0
2014-07-29 11:40:00,110.77,110.92,110.77,110.84,5800.0,107.6972,107.8431,107.6972,107.7653,5800.0
2014-07-29 11:45:00,110.83,111.07,110.83,111.01,3800.0,107.7556,107.9889,107.7556,107.9306,3800.0
2014-07-29 11:50:00,111.01,111.05,110.87,110.94,5400.0,107.9306,107.9695,107.7945,107.8625,5400.0
2014-07-29 11:55:00,110.98,111.06,110.84,111.01,11400.0,107.9014,107.9792,107.7653,107.9306,11400.0
2014-07-29 12:00:00,111.01,111.11,110.95,111.1,2700.0,107.9306,108.0278,107.8723,108.0181,2700.0
2014-07-29 12:05:00,111.13,111.29,111.12,111.24,3500.0,108.0473,108.2028,108.0375,108.1542,3500.0
2014-07-29 12:10:00,111.21,111.22,111.08,111.22,11400.0,108.125,108.1348,107.9986,108.1348,11400.0
2014-07-29 12:15:00,111.22,111.22,111.04,111.12,2100.0,108.1348,108.1348,107.9598,108.0375,2100.0
2014-07-29 12:20:00,111.1,111.22,111.06,111.22,5100.0,108.0181,108.1348,107.9792,108.1348,5100.0
2014-07-29 12:25:00,111.26,111.41,111.26,111.29,3100.0,108.1737,108.3195,108.1737,108.2028,3100.0
2014-07-29 12:30:00,111.32,111.32,111.02,111.07,12400.0,108.232,108.232,107.9403,107.9889,12400.0
2014-07-29 12:35:00,111.1,111.1,110.96,111.07,34400.0,108.0181,108.0181,107.882,107.9889,34400.0
2014-07-29 12:40:00,110.99,111.03,110.87,110.98,9500.0,107.9111,107.95,107.7945,107.9014,9500.0
2014-07-29 12:45:00,111.01,111.15,110.97,111.01,5000.0,107.9306,108.0667,107.8917,107.9306,5000.0
2014-07-29 12:50:00,111.04,111.11,110.97,110.97,3000.0,107.9598,108.0278,107.8917,107.8917,3000.0
2014-07-29 12:55:00,111.03,111.12,110.99,111.05,3600.0,107.95,108.0375,107.9111,107.9695,3600.0
2014-07-29 13:00:00,111.05,111.05,110.89,111.03,3700.0,107.9695,107.9695,107.8139,107.95,3700.0
2014-07-29 13:05:00,111.04,111.19,111.03,111.16,6700.0,107.9598,108.1056,107.95,108.0764,6700.0
2014-07-29 13:10:00,111.16,111.16,111.04,111.14,6300.0,108.0764,108.0764,107.9598,108.057,6300.0
2014-07-29 13:15:00,111.13,111.23,111.05,111.19,3800.0,108.0473,108.1445,107.9695,108.1056,3800.0
2014-07-29 13:20:00,111.22,111.42,111.22,111.42,3900.0,108.1348,108.3292,108.1348,108.3292,3900.0
2014-07-29 13:25:00,111.38,111.38,111.06,111.14,2900.0,108.2903,108.2903,107.9792,108.057,2900.0
2014-07-29 13:30:00,111.05,111.16,111.05,111.09,4400.0,107.9695,108.0764,107.9695,108.0084,4400.0
2014-07-29 13:35:00,111.08,111.23,111.08,111.19,2800.0,107.9986,108.1445,107.9986,108.1056,2800.0
2014-07-29 13:40:00,111.18,111.18,111.06,111.09,1800.0,108.0959,108.0959,107.9792,108.0084,1800.0
2014-07-29 13:45:00,111.06,111.16,111.01,111.11,4200.0,107.9792,108.0764,107.9306,108.0278,4200.0
2014-07-29 13:50:00,111.1,111.29,111.1,111.26,5000.0,108.0181,108.2028,108.0181,108.1737,5000.0
2014-07-29 13:55:00,111.26,111.28,111.22,111.22,1600.0,108.1737,108.1931,108.1348,108.1348,1600.0
2014-07-29 14:00:00,111.21,111.22,111.03,111.03,4000.0,108.125,108.1348,107.95,107.95,4000.0
2014-07-29 14:05:00,111.1,111.16,111.04,111.13,3300.0,108.0181,108.0764,107.9598,108.0473,3300.0
2014-07-29 14:10:00,111.12,111.2,111.11,111.17,4100.0,108.0375,108.1153,108.0278,108.0862,4100.0
2014-07-29 14:15:00,111.2,111.21,111.0,111.0,3600.0,108.1153,108.125,107.9209,107.9209,3600.0
2014-07-29 14:20:00,110.97,111.0,110.73,110.73,5300.0,107.8917,107.9209,107.6584,107.6584,5300.0
2014-07-29 14:25:00,110.76,110.78,110.51,110.73,7600.0,107.6875,107.707,107.4445,107.6584,7600.0
2014-07-29 14:30:00,110.79,110.9,110.79,110.87,3700.0,107.7167,107.8236,107.7167,107.7945,3700.0
2014-07-29 14:35:00,110.82,110.82,110.62,110.65,3600.0,107.7459,107.7459,107.5514,107.5806,3600.0
2014-07-29 14:40:00,110.71,110.83,110.64,110.66,8600.0,107.6389,107.7556,107.5709,107.5903,8600.0
2014-07-29 14:45:00,110.69,110.96,110.67,110.95,8900.0,107.6195,107.882,107.6,107.8723,8900.0
2014-07-29 14:50:00,110.98,110.99,110.91,110.95,4100.0,107.9014,107.9111,107.8334,107.8723,4100.0
2014-07-29 14:55:00,110.95,110.99,110.84,110.87,5800.0,107.8723,107.9111,107.7653,107.7945,5800.0
2014-07-29 15:00:00,110.84,110.84,110.7,110.74,8300.0,107.7653,107.7653,107.6292,107.6681,8300.0
2014-07-29 15:05:00,110.77,110.79,110.69,110.69,16100.0,107.6972,107.7167,107.6195,107.6195,16100.0
2014-07-29 15:10:00,110.67,110.74,110.58,110.74,9600.0,107.6,107.6681,107.5125,107.6681,9600.0
2014-07-29 15:15:00,110.74,110.76,110.66,110.71,4300.0,107.6681,107.6875,107.5903,107.6389,4300.0
2014-07-29 15:20:00,110.73,110.85,110.64,110.68,12800.0,107.6584,107.775,107.5709,107.6097,12800.0
2014-07-29 15:25:00,110.68,110.82,110.59,110.76,9700.0,107.6097,107.7459,107.5222,107.6875,9700.0
2014-07-29 15:30:00,110.76,110.76,110.56,110.56,15300.0,107.6875,107.6875,107.4931,107.4931,15300.0
2014-07-29 15:35:00,110.57,110.76,110.56,110.7,12000.0,107.5028,107.6875,107.4931,107.6292,12000.0
2014-07-29 15:40:00,110.67,110.68,110.42,110.43,10500.0,107.6,107.6097,107.357,107.3667,10500.0
2014-07-29 15:45:00,110.45,110.61,110.44,110.55,29600.0,107.3861,107.5417,107.3764,107.4834,29600.0
2014-07-29 15:50:00,110.55,110.55,110.37,110.37,23500.0,107.4834,107.4834,107.3083,107.3083,23500.0
2014-07-29 15:55:00,110.36,110.5,110.28,110.45,68000.0,107.2986,107.4347,107.2208,107.3861,68000.0
2014-07-30 09:30:00,111.63,111.75,111.01,111.1,26400.0,108.5334,108.6501,107.9306,108.0181,26400.0
2014-07-30 09:35:00,111.19,111.44,110.75,111.23,13800.0,108.1056,108.3487,107.6778,108.1445,13800.0
2014-07-30 09:40:00,111.16,111.18,110.74,110.76,6600.0,108.0764,108.0959,107.6681,107.6875,6600.0
2014-07-30 09:45:00,110.77,111.12,110.63,111.02,16200.0,107.6972,108.0375,107.5611,107.9403,16200.0
2014-07-30 09:50:00,111.16,111.37,111.15,111.26,22500.0,108.0764,108.2806,108.0667,108.1737,22500.0
2014-07-30 09:55:00,111.31,111.34,110.89,110.95,14600.0,108.2223,108.2514,107.8139,107.8723,14600.0
2014-07-30 10:00:00,110.93,110.93,110.2,110.36,21700.0,107.8528,107.8528,107.1431,107.2986,21700.0
2014-07-30 10:05:00,110.25,110.63,110.0,110.57,12800.0,107.1917,107.5611,106.9486,107.5028,12800.0
2014-07-30 10:10:00,110.52,110.72,110.5,110.54,11600.0,107.4542,107.6486,107.4347,107.4736,11600.0
2014-07-30 10:15:00,110.58,110.64,110.39,110.5,6800.0,107.5125,107.5709,107.3278,107.4347,6800.0
2014-07-30 10:20:00,110.58,110.68,110.44,110.58,11000.0,107.5125,107.6097,107.3764,107.5125,11000.0
2014-07-30 10:25:00,110.53,110.58,110.36,110.46,11200.0,107.4639,107.5125,107.2986,107.3958,11200.0
2014-07-30 10:30:00,110.46,110.51,110.23,110.33,13500.0,107.3958,107.4445,107.1722,107.2695,13500.0
2014-07-30 10:35:00,110.37,110.62,110.3,110.3,6600.0,107.3083,107.5514,107.2403,107.2403,6600.0
2014-07-30 10:40:00,110.33,110.41,110.04,110.08,7600.0,107.2695,107.3472,106.9875,107.0264,7600.0
2014-07-30 10:45:00,110.02,110.02,109.61,109.91,27700.0,106.9681,106.9681,106.5694,106.8611,27700.0
2014-07-30 10:50:00,109.84,110.17,109.76,110.1,6300.0,106.793,107.1139,106.7153,107.0458,6300.0
2014-07-30 10:55:00,110.15,110.15,110.0,110.08,11400.0,107.0944,107.0944,106.9486,107.0264,11400.0
2014-07-30 11:00:00,110.08,110.08,109.77,109.86,15500.0,107.0264,107.0264,106.725,106.8125,15500.0
2014-07-30 11:05:00,109.89,110.06,109.8,110.03,8800.0,106.8417,107.0069,106.7542,106.9778,8800.0
2014-07-30 11:10:00,109.93,110.12,109.93,110.02,5600.0,106.8805,107.0653,106.8805,106.9681,5600.0
2014-07-30 11:15:00,110.07,110.36,110.06,110.36,6700.0,107.0167,107.2986,107.0069,107.2986,6700.0
2014-07-30 11:20:00,110.36,110.47,110.27,110.47,6300.0,107.2986,107.4056,107.2111,107.4056,6300.0
2014-07-30 11:25:00,110.44,110.45,110.31,110.39,3700.0,107.3764,107.3861,107.25,107.3278,3700.0
2014-07-30 11:30:00,110.31,110.5,110.25,110.48,6000.0,107.25,107.4347,107.1917,107.4153,6000.0
2014-07-30 11:35:00,110.47,110.47,110.27,110.4,3900.0,107.4056,107.4056,107.2111,107.3375,3900.0
2014-07-30 11:40:00,110.33,110.43,110.25,110.42,6800.0,107.2695,107.3667,107.1917,107.357,6800.0
2014-07-30 11:45:00,110.26,110.36,110.13,110.17,10000.0,107.2014,107.2986,107.075,107.1139,10000.0
2014-07-30 11:50:00,110.16,110.21,110.06,110.06,5200.0,107.1042,107.1528,107.0069,107.0069,5200.0
2014-07-30 11:55:00,110.05,110.14,109.86,109.96,3800.0,106.9972,107.0847,106.8125,106.9097,3800.0
2014-07-30 12:00:00,110.05,110.11,109.98,110.11,2500.0,106.9972,107.0556,106.9292,107.0556,2500.0
2014-07-30 12:05:00,110.15,110.16,109.84,109.85,8700.0,107.0944,107.1042,106.793,106.8028,8700.0
2014-07-30 12:10:00,109.9,110.21,109.87,110.08,7400.0,106.8514,107.1528,106.8222,107.0264,7400.0
2014-07-30 12:15:00,110.07,110.08,109.86,109.89,5200.0,107.0167,107.0264,106.8125,106.8417,5200.0
2014-07-30 12:20:00,109.91,110.12,109.9,110.01,5200.0,106.8611,107.0653,106.8514,106.9583,5200.0
2014-07-30 12:25:00,110.01,110.01,109.82,109.86,3700.0,106.9583,106.9583,106.7736,106.8125,3700.0
2014-07-30 12:30:00,109.88,110.0,109.85,109.93,4200.0,106.8319,106.9486,106.8028,106.8805,4200.0
2014-07-30 12:35:00,109.97,110.12,109.95,110.07,7800.0,106.9194,107.0653,106.9,107.0167,7800.0
2014-07-30 12:40:00,110.05,110.12,110.03,110.07,1600.0,106.9972,107.0653,106.9778,107.0167,1600.0
2014-07-30 12:45:00,110.07,110.2,110.02,110.12,4400.0,107.0167,107.1431,106.9681,107.0653,4400.0
2014-07-30 12:50:00,110.1,110.14,109.93,110.1,9300.0,107.0458,107.0847,106.8805,107.0458,9300.0
2014-07-30 12:55:00,110.12,110.18,110.08,110.12,3800.0,107.0653,107.1236,107.0264,107.0653,3800.0
2014-07-30 13:00:00,110.12,110.17,109.95,110.03,9900.0,107.0653,107.1139,106.9,106.9778,9900.0
2014-07-30 13:05:00,110.02,110.2,109.95,110.16,6500.0,106.9681,107.1431,106.9,107.1042,6500.0
2014-07-30 13:10:00,110.18,110.34,110.18,110.3,6200.0,107.1236,107.2792,107.1236,107.2403,6200.0
2014-07-30 13:15:00,110.26,110.26,110.1,110.11,1900.0,107.2014,107.2014,107.0458,107.0556,1900.0
2014-07-30 13:20:00,110.07,110.14,110.0,110.0,7500.0,107.0167,107.0847,106.9486,106.9486,7500.0
2014-07-30 13:25:00,109.99,110.08,109.85,110.06,2700.0,106.9389,107.0264,106.8028,107.0069,2700.0
2014-07-30 13:30:00,110.04,110.33,110.03,110.33,4300.0,106.9875,107.2695,106.9778,107.2695,4300.0
2014-07-30 13:35:00,110.33,110.33,110.07,110.07,2500.0,107.2695,107.2695,107.0167,107.0167,2500.0
2014-07-30 13:40:00,110.02,110.17,110.01,110.17,7200.0,106.9681,107.1139,106.9583,107.1139,7200.0
2014-07-30 13:45:00,110.1,110.23,110.08,110.19,3900.0,107.0458,107.1722,107.0264,107.1333,3900.0
2014-07-30 13:50:00,110.14,110.17,109.94,110.02,3700.0,107.0847,107.1139,106.8903,106.9681,3700.0
2014-07-30 13:55:00,109.97,110.17,109.97,110.1,6100.0,106.9194,107.1139,106.9194,107.0458,6100.0
2014-07-30 14:00:00,110.17,110.42,109.82,110.2,13600.0,107.1139,107.357,106.7736,107.1431,13600.0
2014-07-30 14:05:00,110.17,110.52,110.1,110.34,10900.0,107.1139,107.4542,107.0458,107.2792,10900.0
2014-07-30 14:10:00,110.47,110.82,110.47,110.67,6500.0,107.4056,107.7459,107.4056,107.6,6500.0
2014-07-30 14:15:00,110.72,110.84,110.48,110.67,6800.0,107.6486,107.7653,107.4153,107.6,6800.0
2014-07-30 14:20:00,110.64,110.67,110.37,110.58,5100.0,107.5709,107.6,107.3083,107.5125,5100.0
2014-07-30 14:25:00,110.58,110.74,110.47,110.74,9000.0,107.5125,107.6681,107.4056,107.6681,9000.0
2014-07-30 14:30:00,110.71,110.78,110.5,110.5,7100.0,107.6389,107.707,107.4347,107.4347,7100.0
2014-07-30 14:35:00,110.55,110.58,110.28,110.45,10200.0,107.4834,107.5125,107.2208,107.3861,10200.0
2014-07-30 14:40:00,110.51,110.61,110.46,110.54,4300.0,107.4445,107.5417,107.3958,107.4736,4300.0
2014-07-30 14:45:00,110.49,110.5,110.21,110.32,8200.0,107.425,107.4347,107.1528,107.2597,8200.0
2014-07-30 14:50:00,110.31,110.66,110.31,110.62,7300.0,107.25,107.5903,107.25,107.5514,7300.0
2014-07-30 14:55:00,110.61,110.65,110.36,110.59,4700.0,107.5417,107.5806,107.2986,107.5222,4700.0
2014-07-30 15:00:00,110.54,110.6,110.38,110.44,9200.0,107.4736,107.532,107.3181,107.3764,9200.0
2014-07-30 15:05:00,110.41,110.53,110.35,110.53,8300.0,107.3472,107.4639,107.2889,107.4639,8300.0
2014-07-30 15:10:00,110.45,110.51,110.28,110.45,6100.0,107.3861,107.4445,107.2208,107.3861,6100.0
2014-07-30 15:15:00,110.47,110.66,110.39,110.6,6600.0,107.4056,107.5903,107.3278,107.532,6600.0
2014-07-30 15:20:00,110.66,110.66,110.49,110.53,6500.0,107.5903,107.5903,107.425,107.4639,6500.0
2014-07-30 15:25:00,110.48,110.56,110.31,110.52,9400.0,107.4153,107.4931,107.25,107.4542,9400.0
2014-07-30 15:30:00,110.49,110.76,110.49,110.72,8100.0,107.425,107.6875,107.425,107.6486,8100.0
2014-07-30 15:35:00,110.72,110.73,110.58,110.67,7700.0,107.6486,107.6584,107.5125,107.6,7700.0
2014-07-30 15:40:00,110.72,110.75,110.57,110.61,7600.0,107.6486,107.6778,107.5028,107.5417,7600.0
2014-07-30 15:45:00,110.58,110.62,110.44,110.46,12600.0,107.5125,107.5514,107.3764,107.3958,12600.0
2014-07-30 15:50:00,110.44,110.83,110.43,110.48,28500.0,107.3764,107.7556,107.3667,107.4153,28500.0
2014-07-30 15:55:00,110.48,110.63,110.47,110.55,37200.0,107.4153,107.5611,107.4056,107.4834,37200.0
2014-07-31 09:30:00,108.87,108.87,108.04,108.6,42000.0,105.85,105.85,105.043,105.5874,42000.0
2014-07-31 09:35:00,108.62,109.31,108.62,109.07,18900.0,105.6069,106.2777,105.6069,106.0444,18900.0
2014-07-31 09:40:00,109.01,109.41,108.67,108.76,25700.0,105.9861,106.375,105.6555,105.743,25700.0
2014-07-31 09:45:00,108.84,109.28,108.76,109.28,13800.0,105.8208,106.2486,105.743,106.2486,13800.0
2014-07-31 09:50:00,109.28,109.29,108.8,108.85,41100.0,106.2486,106.2583,105.7819,105.8305,41100.0
2014-07-31 09:55:00,108.91,109.0,108.55,108.57,16100.0,105.8888,105.9763,105.5388,105.5583,16100.0
2014-07-31 10:00:00,108.6,108.66,108.18,108.6,20100.0,105.5874,105.6458,105.1791,105.5874,20100.0
2014-07-31 10:05:00,108.51,108.66,108.28,108.3,17300.0,105.4999,105.6458,105.2763,105.2958,17300.0
2014-07-31 10:10:00,108.46,108.9,108.36,108.55,15200.0,105.4513,105.8791,105.3541,105.5388,15200.0
2014-07-31 10:15:00,108.69,108.7,108.38,108.58,19000.0,105.6749,105.6847,105.3735,105.568,19000.0
2014-07-31 10:20:00,108.58,108.58,108.29,108.37,10700.0,105.568,105.568,105.286,105.3638,10700.0
2014-07-31 10:25:00,108.32,108.5,107.95,108.02,31700.0,105.3152,105.4902,104.9555,105.0235,31700.0
2014-07-31 10:30:00,107.97,108.14,107.64,107.64,22500.0,104.9749,105.1402,104.6541,104.6541,22500.0
2014-07-31 10:35:00,107.64,107.94,107.4,107.74,26100.0,104.6541,104.9458,104.4207,104.7513,26100.0
2014-07-31 10:40:00,107.68,108.01,107.64,108.01,13000.0,104.693,105.0138,104.6541,105.0138,13000.0
2014-07-31 10:45:00,108.01,108.14,107.85,107.95,8900.0,105.0138,105.1402,104.8582,104.9555,8900.0
2014-07-31 10:50:00,107.97,107.97,107.46,107.46,10600.0,104.9749,104.9749,104.4791,104.4791,10600.0
2014-07-31 10:55:00,107.5,107.51,107.0,107.0,14100.0,104.518,104.5277,104.0318,104.0318,14100.0
2014-07-31 11:00:00,107.0,107.11,106.9,107.05,39700.0,104.0318,104.1388,103.9346,104.0804,39700.0
2014-07-31 11:05:00,107.12,107.13,106.6,106.87,39200.0,104.1485,104.1582,103.6429,103.9054,39200.0
2014-07-31 11:10:00,106.87,106.92,106.61,106.72,16900.0,103.9054,103.954,103.6526,103.7596,16900.0
2014-07-31 11:15:00,106.72,106.77,106.16,106.4,55000.0,103.7596,103.8082,103.2151,103.4485,55000.0
2014-07-31 11:20:00,106.39,106.39,106.13,106.33,33300.0,103.4387,103.4387,103.186,103.3804,33300.0
2014-07-31 11:25:00,106.37,106.49,106.27,106.31,29800.0,103.4193,103.536,103.3221,103.361,29800.0
2014-07-31 11:30:00,106.26,106.28,105.69,105.76,51200.0,103.3124,103.3318,102.7582,102.8262,51200.0
2014-07-31 11:35:00,105.75,105.82,105.5,105.61,36900.0,102.8165,102.8846,102.5734,102.6804,36900.0
2014-07-31 11:40:00,105.62,105.67,105.19,105.19,30600.0,102.6901,102.7387,102.272,102.272,30600.0
2014-07-31 11:45:00,105.24,105.42,104.54,104.92,64200.0,102.3206,102.4957,101.6401,102.0095,64200.0
2014-07-31 11:50:00,104.95,104.97,104.75,104.75,33900.0,102.0387,102.0581,101.8442,101.8442,33900.0
2014-07-31 11:55:00,104.76,105.32,104.7,105.06,48900.0,101.854,102.3984,101.7956,102.1456,48900.0
2014-07-31 12:00:00,105.06,105.19,104.87,104.99,25600.0,102.1456,102.272,101.9609,102.0776,25600.0
2014-07-31 12:05:00,105.02,105.06,104.89,104.99,18800.0,102.1068,102.1456,101.9804,102.0776,18800.0
2014-07-31 12:10:00,104.94,105.03,104.81,104.91,18600.0,102.029,102.1165,101.9026,101.9998,18600.0
2014-07-31 12:15:00,104.97,105.01,104.75,104.85,12700.0,102.0581,102.097,101.8442,101.9415,12700.0
2014-07-31 12:20:00,104.85,104.94,104.79,104.9,7500.0,101.9415,102.029,101.8831,101.9901,7500.0
2014-07-31 12:25:00,104.86,104.95,104.75,104.84,10600.0,101.9512,102.0387,101.8442,101.9317,10600.0
2014-07-31 12:30:00,104.82,105.22,104.82,105.15,13600.0,101.9123,102.3012,101.9123,102.2331,13600.0
2014-07-31 12:35:00,105.14,105.38,105.11,105.38,37700.0,102.2234,102.4568,102.1943,102.4568,37700.0
2014-07-31 12:40:00,105.39,105.52,105.31,105.52,14600.0,102.4665,102.5929,102.3887,102.5929,14600.0
2014-07-31 12:45:00,105.5,105.89,105.49,105.89,15000.0,102.5734,102.9526,102.5637,102.9526,15000.0
2014-07-31 12:50:00,105.87,106.01,105.86,105.98,14300.0,102.9332,103.0693,102.9235,103.0401,14300.0
2014-07-31 12:55:00,106.0,106.18,105.97,106.1,8500.0,103.0596,103.2346,103.0304,103.1568,8500.0
2014-07-31 13:00:00,106.1,106.14,105.96,106.14,21100.0,103.1568,103.1957,103.0207,103.1957,21100.0
2014-07-31 13:05:00,106.19,106.42,106.18,106.39,7000.0,103.2443,103.4679,103.2346,103.4387,7000.0
2014-07-31 13:10:00,106.38,106.45,106.3,106.45,9600.0,103.429,103.4971,103.3512,103.4971,9600.0
2014-07-31 13:15:00,106.44,106.44,106.18,106.2,9100.0,103.4874,103.4874,103.2346,103.254,9100.0
2014-07-31 13:20:00,106.19,106.27,105.92,106.06,14700.0,103.2443,103.3221,102.9818,103.1179,14700.0
2014-07-31 13:25:00,106.0,106.14,106.0,106.04,6400.0,103.0596,103.1957,103.0596,103.0985,6400.0
2014-07-31 13:30:00,106.05,106.49,105.97,106.45,10300.0,103.1082,103.536,103.0304,103.4971,10300.0
2014-07-31 13:35:00,106.43,106.65,106.42,106.59,7800.0,103.4776,103.6915,103.4679,103.6332,7800.0
2014-07-31 13:40:00,106.53,106.7,106.5,106.55,11800.0,103.5749,103.7401,103.5457,103.5943,11800.0
2014-07-31 13:45:00,106.53,106.6,106.32,106.42,20000.0,103.5749,103.6429,103.3707,103.4679,20000.0
2014-07-31 13:50:00,106.48,106.48,106.07,106.08,11800.0,103.5263,103.5263,103.1276,103.1373,11800.0
2014-07-31 13:55:00,106.14,106.47,106.14,106.47,11500.0,103.1957,103.5165,103.1957,103.5165,11500.0
2014-07-31 14:00:00,106.45,106.51,106.4,106.51,6100.0,103.4971,103.5554,103.4485,103.5554,6100.0
2014-07-31 14:05:00,106.5,106.69,106.42,106.5,10100.0,103.5457,103.7304,103.4679,103.5457,10100.0
2014-07-31 14:10:00,106.49,106.63,106.44,106.59,13600.0,103.536,103.6721,103.4874,103.6332,13600.0
2014-07-31 14:15:00,106.61,106.69,106.47,106.51,9500.0,103.6526,103.7304,103.5165,103.5554,9500.0
2014-07-31 14:20:00,106.44,106.54,106.34,106.34,6300.0,103.4874,103.5846,103.3901,103.3901,6300.0
2014-07-31 14:25:00,106.32,106.52,106.23,106.52,8700.0,103.3707,103.5651,103.2832,103.5651,8700.0
2014-07-31 14:30:00,106.51,106.51,106.25,106.37,7900.0,103.5554,103.5554,103.3026,103.4193,7900.0
2014-07-31 14:35:00,106.37,106.39,106.23,106.23,16600.0,103.4193,103.4387,103.2832,103.2832,16600.0
2014-07-31 14:40:00,106.21,106.26,106.03,106.1,10800.0,103.2637,103.3124,103.0887,103.1568,10800.0
2014-07-31 14:45:00,106.1,106.19,105.84,106.12,25000.0,103.1568,103.2443,102.904,103.1762,25000.0
2014-07-31 14:50:00,106.09,106.16,105.9,105.94,14100.0,103.1471,103.2151,102.9623,103.0012,14100.0
2014-07-31 14:55:00,105.98,106.16,105.92,105.96,27900.0,103.0401,103.2151,102.9818,103.0207,27900.0
2014-07-31 15:00:00,105.96,106.17,105.96,106.1,12600.0,103.0207,103.2249,103.0207,103.1568,12600.0
2014-07-31 15:05:00,106.12,106.28,106.07,106.21,18900.0,103.1762,103.3318,103.1276,103.2637,18900.0
2014-07-31 15:10:00,106.21,106.22,105.96,105.96,20300.0,103.2637,103.2735,103.0207,103.0207,20300.0
2014-07-31 15:15:00,106.01,106.11,105.97,106.08,22200.0,103.0693,103.1665,103.0304,103.1373,22200.0
2014-07-31 15:20:00,106.08,106.14,106.01,106.1,25900.0,103.1373,103.1957,103.0693,103.1568,25900.0
2014-07-31 15:25:00,106.15,106.19,105.88,106.06,20800.0,103.2054,103.2443,102.9429,103.1179,20800.0
2014-07-31 15:30:00,106.1,106.21,106.09,106.1,19400.0,103.1568,103.2637,103.1471,103.1568,19400.0
2014-07-31 15:35:00,106.12,106.21,106.1,106.15,32600.0,103.1762,103.2637,103.1568,103.2054,32600.0
2014-07-31 15:40:00,106.13,106.23,106.01,106.01,32100.0,103.186,103.2832,103.0693,103.0693,32100.0
2014-07-31 15:45:00,106.0,106.0,105.81,105.94,40000.0,103.0596,103.0596,102.8748,103.0012,40000.0
2014-07-31 15:50:00,105.96,106.04,105.76,105.91,53600.0,103.0207,103.0985,102.8262,102.9721,53600.0
2014-07-31 15:55:00,105.92,106.01,105.88,105.88,77900.0,102.9818,103.0693,102.9429,102.9429,77900.0
2014-08-01 09:30:00,104.64,105.56,104.64,105.33,35200.0,101.7373,102.6318,101.7373,102.4082,35200.0
2014-08-01 09:35:00,105.33,106.21,105.33,106.16,30700.0,102.4082,103.2637,102.4082,103.2151,30700.0
2014-08-01 09:40:00,106.25,106.81,106.21,106.21,17400.0,103.3026,103.8471,103.2637,103.2637,17400.0
2014-08-01 09:45:00,106.38,106.43,106.14,106.33,19600.0,103.429,103.4776,103.1957,103.3804,19600.0
2014-08-01 09:50:00,106.29,106.4,106.08,106.38,7100.0,103.3415,103.4485,103.1373,103.429,7100.0
2014-08-01 09:55:00,106.38,106.65,106.29,106.53,6700.0,103.429,103.6915,103.3415,103.5749,6700.0
2014-08-01 10:00:00,106.63,107.06,106.51,106.86,29500.0,103.6721,104.0902,103.5554,103.8957,29500.0
2014-08-01 10:05:00,106.89,106.9,106.37,106.37,16200.0,103.9249,103.9346,103.4193,103.4193,16200.0
2014-08-01 10:10:00,106.37,106.47,106.0,106.04,22600.0,103.4193,103.5165,103.0596,103.0985,22600.0
2014-08-01 10:15:00,105.99,106.25,105.97,106.01,13500.0,103.0498,103.3026,103.0304,103.0693,13500.0
2014-08-01 10:20:00,106.0,106.25,105.89,106.25,11500.0,103.0596,103.3026,102.9526,103.3026,11500.0
2014-08-01 10:25:00,106.2,106.57,106.16,106.55,14200.0,103.254,103.6138,103.2151,103.5943,14200.0
2014-08-01 10:30:00,106.53,106.58,106.15,106.2,9500.0,103.5749,103.6235,103.2054,103.254,9500.0
2014-08-01 10:35:00,106.14,106.5,106.11,106.34,19200.0,103.1957,103.5457,103.1665,103.3901,19200.0
2014-08-01 10:40:00,106.34,106.61,106.33,106.39,27500.0,103.3901,103.6526,103.3804,103.4387,27500.0
2014-08-01 10:45:00,106.36,106.56,106.27,106.38,13800.0,103.4096,103.604,103.3221,103.429,13800.0
2014-08-01 10:50:00,106.3,106.31,106.12,106.17,9900.0,103.3512,103.361,103.1762,103.2249,9900.0
2014-08-01 10:55:00,106.16,106.16,105.96,106.02,10500.0,103.2151,103.2151,103.0207,103.079,10500.0
2014-08-01 11:00:00,106.0,106.07,105.85,105.85,20500.0,103.0596,103.1276,102.9137,102.9137,20500.0
2014-08-01 11:05:00,105.83,105.85,105.61,105.61,22900.0,102.8943,102.9137,102.6804,102.6804,22900.0
2014-08-01 11:10:00,105.67,105.72,105.42,105.49,14500.0,102.7387,102.7873,102.4957,102.5637,14500.0
2014-08-01 11:15:00,105.48,105.51,105.32,105.38,22400.0,102.554,102.5832,102.3984,102.4568,22400.0
2014-08-01 11:20:00,105.38,105.66,105.32,105.61,12200.0,102.4568,102.729,102.3984,102.6804,12200.0
2014-08-01 11:25:00,105.64,105.64,105.2,105.23,14700.0,102.7096,102.7096,102.2818,102.3109,14700.0
2014-08-01 11:30:00,105.27,105.3,105.09,105.1,8000.0,102.3498,102.379,102.1748,102.1845,8000.0
2014-08-01 11:35:00,105.09,105.15,104.8,104.94,21500.0,102.1748,102.2331,101.8929,102.029,21500.0
2014-08-01 11:40:00,104.85,105.01,104.57,104.61,16000.0,101.9415,102.097,101.6692,101.7081,16000.0
2014-08-01 11:45:00,104.58,104.77,104.3,104.33,28600.0,101.679,101.8637,101.4067,101.4359,28600.0
2014-08-01 11:50:00,104.35,104.38,104.05,104.17,30900.0,101.4553,101.4845,101.1637,101.2803,30900.0
2014-08-01 11:55:00,104.13,104.16,103.75,103.9,38900.0,101.2414,101.2706,100.872,101.0178,38900.0
2014-08-01 12:00:00,103.9,104.07,103.75,103.98,57900.0,101.0178,101.1831,100.872,101.0956,57900.0
2014-08-01 12:05:00,103.97,103.99,103.72,103.74,28500.0,101.0859,101.1053,100.8428,100.8623,28500.0
2014-08-01 12:10:00,103.74,103.75,103.6,103.75,31400.0,100.8623,100.872,100.7261,100.872,31400.0
2014-08-01 12:15:00,103.78,104.25,103.78,104.22,15800.0,100.9011,101.3581,100.9011,101.3289,15800.0
2014-08-01 12:20:00,104.18,104.46,104.18,104.46,15000.0,101.2901,101.5623,101.2901,101.5623,15000.0
2014-08-01 12:25:00,104.46,104.51,104.31,104.37,14100.0,101.5623,101.6109,101.4164,101.4748,14100.0
2014-08-01 12:30:00,104.42,104.69,104.33,104.33,13600.0,101.5234,101.7859,101.4359,101.4359,13600.0
2014-08-01 12:35:00,104.33,104.41,103.97,103.99,15400.0,101.4359,101.5137,101.0859,101.1053,15400.0
2014-08-01 12:40:00,104.07,104.36,104.02,104.22,5300.0,101.1831,101.4651,101.1345,101.3289,5300.0
2014-08-01 12:45:00,104.22,104.29,104.0,104.06,6200.0,101.3289,101.397,101.115,101.1734,6200.0
2014-08-01 12:50:00,104.02,104.26,103.82,104.08,14800.0,101.1345,101.3678,100.94,101.1928,14800.0
2014-08-01 12:55:00,104.04,104.4,104.04,104.11,7800.0,101.1539,101.504,101.1539,101.222,7800.0
2014-08-01 13:00:00,104.23,104.31,104.06,104.13,19700.0,101.3387,101.4164,101.1734,101.2414,19700.0
2014-08-01 13:05:00,104.15,104.53,104.07,104.53,9600.0,101.2609,101.6303,101.1831,101.6303,9600.0
2014-08-01 13:10:00,104.53,104.64,104.49,104.64,12800.0,101.6303,101.7373,101.5915,101.7373,12800.0
2014-08-01 13:15:00,104.62,104.78,104.49,104.71,14600.0,101.7178,101.8734,101.5915,101.8054,14600.0
2014-08-01 13:20:00,104.73,104.88,104.7,104.81,22100.0,101.8248,101.9706,101.7956,101.9026,22100.0
2014-08-01 13:25:00,104.81,105.12,104.64,105.12,20200.0,101.9026,102.204,101.7373,102.204,20200.0
2014-08-01 13:30:00,105.12,105.15,104.9,104.96,13100.0,102.204,102.2331,101.9901,102.0484,13100.0
2014-08-01 13:35:00,105.03,105.29,104.96,105.29,7900.0,102.1165,102.3693,102.0484,102.3693,7900.0
2014-08-01 13:40:00,105.27,105.31,105.01,105.08,12600.0,102.3498,102.3887,102.097,102.1651,12600.0
2014-08-01 13:45:00,105.08,105.38,105.0,105.33,9200.0,102.1651,102.4568,102.0873,102.4082,9200.0
2014-08-01 13:50:00,105.33,105.33,105.05,105.15,5400.0,102.4082,102.4082,102.1359,102.2331,5400.0
2014-08-01 13:55:00,105.2,105.32,105.16,105.32,5100.0,102.2818,102.3984,102.2429,102.3984,5100.0
2014-08-01 14:00:00,105.35,105.48,105.17,105.22,9600.0,102.4276,102.554,102.2526,102.3012,9600.0
2014-08-01 14:05:00,105.28,105.82,105.28,105.82,9700.0,102.3595,102.8846,102.3595,102.8846,9700.0
2014-08-01 14:10:00,105.79,105.86,105.72,105.77,10500.0,102.8554,102.9235,102.7873,102.8359,10500.0
2014-08-01 14:15:00,105.82,105.97,105.76,105.81,13700.0,102.8846,103.0304,102.8262,102.8748,13700.0
2014-08-01 14:20:00,105.81,105.81,105.48,105.53,7500.0,102.8748,102.8748,102.554,102.6026,7500.0
2014-08-01 14:25:00,105.57,105.58,105.37,105.4,6000.0,102.6415,102.6512,102.447,102.4762,6000.0
2014-08-01 14:30:00,105.42,105.59,105.39,105.59,4600.0,102.4957,102.6609,102.4665,102.6609,4600.0
2014-08-01 14:35:00,105.59,105.81,105.55,105.81,4400.0,102.6609,102.8748,102.6221,102.8748,4400.0
2014-08-01 14:40:00,105.84,105.94,105.72,105.94,7900.0,102.904,103.0012,102.7873,103.0012,7900.0
2014-08-01 14:45:00,105.89,105.89,105.51,105.54,9200.0,102.9526,102.9526,102.5832,102.6123,9200.0
2014-08-01 14:50:00,105.45,105.65,105.42,105.58,5600.0,102.5248,102.7193,102.4957,102.6512,5600.0
2014-08-01 14:55:00,105.47,105.78,105.46,105.61,8400.0,102.5443,102.8457,102.5345,102.6804,8400.0
2014-08-01 15:00:00,105.53,105.86,105.43,105.86,10600.0,102.6026,102.9235,102.5054,102.9235,10600.0
2014-08-01 15:05:00,105.86,106.05,105.81,105.95,12600.0,102.9235,103.1082,102.8748,103.011,12600.0
2014-08-01 15:10:00,105.98,106.05,105.75,105.75,10800.0,103.0401,103.1082,102.8165,102.8165,10800.0
2014-08-01 15:15:00,105.75,105.98,105.74,105.86,9600.0,102.8165,103.0401,102.8068,102.9235,9600.0
2014-08-01 15:20:00,105.91,106.0,105.75,105.77,9200.0,102.9721,103.0596,102.8165,102.8359,9200.0
2014-08-01 15:25:00,105.77,105.88,105.66,105.73,16300.0,102.8359,102.9429,102.729,102.7971,16300.0
2014-08-01 15:30:00,105.75,105.83,105.71,105.74,21200.0,102.8165,102.8943,102.7776,102.8068,21200.0
2014-08-01 15:35:00,105.73,106.02,105.73,106.0,21600.0,102.7971,103.079,102.7971,103.0596,21600.0
2014-08-01 15:40:00,105.99,106.2,105.98,106.16,46800.0,103.0498,103.254,103.0401,103.2151,46800.0
2014-08-01 15:45:00,106.17,106.19,105.99,106.1,50900.0,103.2249,103.2443,103.0498,103.1568,50900.0
2014-08-01 15:50:00,106.08,106.12,105.79,105.89,22600.0,103.1373,103.1762,102.8554,102.9526,22600.0
2014-08-01 15:55:00,105.87,105.96,105.75,105.86,43100.0,102.9332,103.0207,102.8165,102.9235,43100.0
2014-08-04 09:30:00,106.2,107.04,106.2,106.68,35200.0,103.254,104.0707,103.254,103.7207,35200.0
2014-08-04 09:35:00,106.65,107.15,106.58,107.04,13900.0,103.6915,104.1777,103.6235,104.0707,13900.0
2014-08-04 09:40:00,107.05,107.15,106.77,106.84,19700.0,104.0804,104.1777,103.8082,103.8763,19700.0
2014-08-04 09:45:00,106.85,106.91,106.59,106.72,20500.0,103.886,103.9443,103.6332,103.7596,20500.0
2014-08-04 09:50:00,106.7,107.07,106.56,106.95,14400.0,103.7401,104.0999,103.604,103.9832,14400.0
2014-08-04 09:55:00,106.96,106.98,106.7,106.82,9200.0,103.9929,104.0124,103.7401,103.8568,9200.0
2014-08-04 10:00:00,106.89,106.89,106.45,106.51,34200.0,103.9249,103.9249,103.4971,103.5554,34200.0
2014-08-04 10:05:00,106.51,106.85,106.4,106.54,12700.0,103.5554,103.886,103.4485,103.5846,12700.0
2014-08-04 10:10:00,106.54,106.57,105.93,106.11,14300.0,103.5846,103.6138,102.9915,103.1665,14300.0
2014-08-04 10:15:00,106.11,106.19,105.76,105.87,15900.0,103.1665,103.2443,102.8262,102.9332,15900.0
2014-08-04 10:20:00,105.89,106.25,105.89,106.17,6000.0,102.9526,103.3026,102.9526,103.2249,6000.0
2014-08-04 10:25:00,106.16,106.35,106.12,106.17,9400.0,103.2151,103.3999,103.1762,103.2249,9400.0
2014-08-04 10:30:00,106.15,106.38,106.14,106.19,25400.0,103.2054,103.429,103.1957,103.2443,25400.0
2014-08-04 10:35:00,106.25,106.25,105.9,105.9,11500.0,103.3026,103.3026,102.9623,102.9623,11500.0
2014-08-04 10:40:00,105.86,106.07,105.81,105.99,12100.0,102.9235,103.1276,102.8748,103.0498,12100.0
2014-08-04 10:45:00,105.95,105.95,105.61,105.72,17100.0,103.011,103.011,102.6804,102.7873,17100.0
2014-08-04 10:50:00,105.74,105.92,105.69,105.87,17400.0,102.8068,102.9818,102.7582,102.9332,17400.0
2014-08-04 10:55:00,105.87,105.87,105.3,105.5,18800.0,102.9332,102.9332,102.379,102.5734,18800.0
2014-08-04 11:00:00,105.47,105.63,105.17,105.18,12700.0,102.5443,102.6998,102.2526,102.2623,12700.0
2014-08-04 11:05:00,105.15,105.65,105.15,105.65,16700.0,102.2331,102.7193,102.2331,102.7193,16700.0
2014-08-04 11:10:00,105.63,105.84,105.57,105.69,19000.0,102.6998,102.904,102.6415,102.7582,19000.0
2014-08-04 11:15:00,105.69,105.92,105.58,105.87,12000.0,102.7582,102.9818,102.6512,102.9332,12000.0
2014-08-04 11:20:00,105.89,106.13,105.84,105.88,20100.0,102.9526,103.186,102.904,102.9429,20100.0
2014-08-04 11:25:00,105.89,106.14,105.83,106.13,4500.0,102.9526,103.1957,102.8943,103.186,4500.0
2014-08-04 11:30:00,106.15,106.32,105.95,106.23,10600.0,103.2054,103.3707,103.011,103.2832,10600.0
2014-08-04 11:35:00,106.12,106.23,106.05,106.14,4300.0,103.1762,103.2832,103.1082,103.1957,4300.0
2014-08-04 11:40:00,106.07,106.15,105.97,106.0,12300.0,103.1276,103.2054,103.0304,103.0596,12300.0
2014-08-04 11:45:00,105.98,106.2,105.91,106.2,13400.0,103.0401,103.254,102.9721,103.254,13400.0
2014-08-04 11:50:00,106.17,106.17,105.97,106.05,9000.0,103.2249,103.2249,103.0304,103.1082,9000.0
2014-08-04 11:55:00,106.05,106.2,105.97,106.1,14400.0,103.1082,103.254,103.0304,103.1568,14400.0
2014-08-04 12:00:00,106.11,106.11,105.81,105.86,9800.0,103.1665,103.1665,102.8748,102.9235,9800.0
2014-08-04 12:05:00,105.87,105.98,105.69,105.75,12500.0,102.9332,103.0401,102.7582,102.8165,12500.0
2014-08-04 12:10:00,105.84,105.93,105.81,105.81,9800.0,102.904,102.9915,102.8748,102.8748,9800.0
2014-08-04 12:15:00,105.85,105.85,105.65,105.84,21300.0,102.9137,102.9137,102.7193,102.904,21300.0
2014-08-04 12:20:00,105.84,106.01,105.75,106.01,3400.0,102.904,103.0693,102.8165,103.0693,3400.0
2014-08-04 12:25:00,106.02,106.15,105.97,106.13,3200.0,103.079,103.2054,103.0304,103.186,3200.0
2014-08-04 12:30:00,106.14,106.2,105.96,105.96,3000.0,103.1957,103.254,103.0207,103.0207,3000.0
2014-08-04 12:35:00,105.98,106.0,105.86,105.94,3700.0,103.0401,103.0596,102.9235,103.0012,3700.0
2014-08-04 12:40:00,105.95,106.13,105.95,106.07,2200.0,103.011,103.186,103.011,103.1276,2200.0
2014-08-04 12:45:00,106.13,106.14,106.01,106.04,5000.0,103.186,103.1957,103.0693,103.0985,5000.0
2014-08-04 12:50:00,106.03,106.3,106.02,106.3,3200.0,103.0887,103.3512,103.079,103.3512,3200.0
2014-08-04 12:55:00,106.26,106.26,106.13,106.17,2600.0,103.3124,103.3124,103.186,103.2249,2600.0
2014-08-04 13:00:00,106.19,106.31,106.15,106.21,3800.0,103.2443,103.361,103.2054,103.2637,3800.0
2014-08-04 13:05:00,106.21,106.28,106.21,106.22,3500.0,103.2637,103.3318,103.2637,103.2735,3500.0
2014-08-04 13:10:00,106.22,106.22,106.04,106.07,2700.0,103.2735,103.2735,103.0985,103.1276,2700.0
2014-08-04 13:15:00,106.05,106.05,105.97,105.98,4800.0,103.1082,103.1082,103.0304,103.0401,4800.0
2014-08-04 13:20:00,106.06,106.23,106.06,106.12,3900.0,103.1179,103.2832,103.1179,103.1762,3900.0
2014-08-04 13:25:00,106.12,106.3,106.12,106.23,3400.0,103.1762,103.3512,103.1762,103.2832,3400.0
2014-08-04 13:30:00,106.22,106.42,106.14,106.4,3600.0,103.2735,103.4679,103.1957,103.4485,3600.0
2014-08-04 13:35:00,106.4,106.53,106.28,106.51,3500.0,103.4485,103.5749,103.3318,103.5554,3500.0
2014-08-04 13:40:00,106.51,106.65,106.47,106.58,6200.0,103.5554,103.6915,103.5165,103.6235,6200.0
2014-08-04 13:45:00,106.55,106.72,106.47,106.66,4700.0,103.5943,103.7596,103.5165,103.7013,4700.0
2014-08-04 13:50:00,106.65,106.75,106.6,106.6,3900.0,103.6915,103.7888,103.6429,103.6429,3900.0
2014-08-04 13:55:00,106.57,106.63,106.53,106.55,3700.0,103.6138,103.6721,103.5749,103.5943,3700.0
2014-08-04 14:00:00,106.58,106.65,106.54,106.63,7300.0,103.6235,103.6915,103.5846,103.6721,7300.0
2014-08-04 14:05:00,106.61,106.61,106.43,106.49,6100.0,103.6526,103.6526,103.4776,103.536,6100.0
2014-08-04 14:10:00,106.46,106.54,106.46,106.54,3400.0,103.5068,103.5846,103.5068,103.5846,3400.0
2014-08-04 14:15:00,106.58,106.65,106.58,106.62,4900.0,103.6235,103.6915,103.6235,103.6624,4900.0
2014-08-04 14:20:00,106.59,106.6,106.53,106.58,3900.0,103.6332,103.6429,103.5749,103.6235,3900.0
2014-08-04 14:25:00,106.59,106.61,106.51,106.52,4200.0,103.6332,103.6526,103.5554,103.5651,4200.0
2014-08-04 14:30:00,106.57,106.69,106.56,106.69,9200.0,103.6138,103.7304,103.604,103.7304,9200.0
2014-08-04 14:35:00,106.7,106.79,106.63,106.78,7500.0,103.7401,103.8277,103.6721,103.8179,7500.0
2014-08-04 14:40:00,106.81,106.82,106.67,106.7,3700.0,103.8471,103.8568,103.711,103.7401,3700.0
2014-08-04 14:45:00,106.76,106.96,106.76,106.96,7100.0,103.7985,103.9929,103.7985,103.9929,7100.0
2014-08-04 14:50:00,106.99,107.06,106.85,106.85,6400.0,104.0221,104.0902,103.886,103.886,6400.0
2014-08-04 14:55:00,106.84,106.95,106.82,106.91,7100.0,103.8763,103.9832,103.8568,103.9443,7100.0
2014-08-04 15:00:00,106.9,106.99,106.88,106.95,6800.0,103.9346,104.0221,103.9152,103.9832,6800.0
2014-08-04 15:05:00,106.93,106.93,106.83,106.92,8100.0,103.9638,103.9638,103.8665,103.954,8100.0
2014-08-04 15:10:00,106.91,107.0,106.85,107.0,6400.0,103.9443,104.0318,103.886,104.0318,6400.0
2014-08-04 15:15:00,107.0,107.13,107.0,107.13,5900.0,104.0318,104.1582,104.0318,104.1582,5900.0
2014-08-04 15:20:00,107.15,107.16,107.01,107.01,7200.0,104.1777,104.1874,104.0415,104.0415,7200.0
2014-08-04 15:25:00,106.99,107.2,106.99,107.13,8000.0,104.0221,104.2263,104.0221,104.1582,8000.0
2014-08-04 15:30:00,107.15,107.22,107.03,107.12,10400.0,104.1777,104.2457,104.061,104.1485,10400.0
2014-08-04 15:35:00,107.12,107.34,107.12,107.34,10300.0,104.1485,104.3624,104.1485,104.3624,10300.0
2014-08-04 15:40:00,107.37,107.37,107.22,107.22,18200.0,104.3916,104.3916,104.2457,104.2457,18200.0
2014-08-04 15:45:00,107.21,107.21,107.07,107.13,17700.0,104.236,104.236,104.0999,104.1582,17700.0
2014-08-04 15:50:00,107.15,107.17,107.01,107.07,19100.0,104.1777,104.1971,104.0415,104.0999,19100.0
2014-08-04 15:55:00,107.06,107.06,106.92,106.99,49700.0,104.0902,104.0902,103.954,104.0221,49700.0
2014-08-05 09:30:00,106.61,106.68,106.24,106.48,23000.0,103.6526,103.7207,103.2929,103.5263,23000.0
2014-08-05 09:35:00,106.48,106.95,106.37,106.88,24300.0,103.5263,103.9832,103.4193,103.9152,24300.0
2014-08-05 09:40:00,106.9,107.08,106.74,107.0,12500.0,103.9346,104.1096,103.779,104.0318,12500.0
2014-08-05 09:45:00,107.01,107.27,106.92,106.92,7400.0,104.0415,104.2943,103.954,103.954,7400.0
2014-08-05 09:50:00,106.92,106.92,106.46,106.51,19700.0,103.954,103.954,103.5068,103.5554,19700.0
2014-08-05 09:55:00,106.51,106.51,105.9,106.28,32300.0,103.5554,103.5554,102.9623,103.3318,32300.0
2014-08-05 10:00:00,106.32,106.47,106.07,106.18,12700.0,103.3707,103.5165,103.1276,103.2346,12700.0
2014-08-05 10:05:00,106.18,106.42,106.13,106.28,12100.0,103.2346,103.4679,103.186,103.3318,12100.0
2014-08-05 10:10:00,106.29,106.67,106.29,106.63,27400.0,103.3415,103.711,103.3415,103.6721,27400.0
2014-08-05 10:15:00,106.5,106.8,106.47,106.63,12300.0,103.5457,103.8374,103.5165,103.6721,12300.0
2014-08-05 10:20:00,106.58,106.87,106.58,106.75,26400.0,103.6235,103.9054,103.6235,103.7888,26400.0
2014-08-05 10:25:00,106.76,106.87,106.7,106.84,10100.0,103.7985,103.9054,103.7401,103.8763,10100.0
2014-08-05 10:30:00,106.81,107.11,106.79,107.08,10600.0,103.8471,104.1388,103.8277,104.1096,10600.0
2014-08-05 10:35:00,107.08,107.15,106.9,106.9,7900.0,104.1096,104.1777,103.9346,103.9346,7900.0
2014-08-05 10:40:00,106.98,107.13,106.97,107.07,16500.0,104.0124,104.1582,104.0027,104.0999,16500.0
2014-08-05 10:45:00,107.14,107.44,107.14,107.44,5000.0,104.1679,104.4596,104.1679,104.4596,5000.0
2014-08-05 10:50:00,107.41,107.43,107.2,107.38,8800.0,104.4305,104.4499,104.2263,104.4013,8800.0
2014-08-05 10:55:00,107.4,107.43,107.03,107.15,5500.0,104.4207,104.4499,104.061,104.1777,5500.0
2014-08-05 11:00:00,107.15,107.2,106.71,106.71,24100.0,104.1777,104.2263,103.7499,103.7499,24100.0
2014-08-05 11:05:00,106.69,106.77,106.48,106.48,18800.0,103.7304,103.8082,103.5263,103.5263,18800.0
2014-08-05 11:10:00,106.5,106.87,106.5,106.86,12200.0,103.5457,103.9054,103.5457,103.8957,12200.0
2014-08-05 11:15:00,106.86,107.18,106.82,107.18,13000.0,103.8957,104.2068,103.8568,104.2068,13000.0
2014-08-05 11:20:00,107.1,107.27,107.09,107.27,3800.0,104.1291,104.2943,104.1193,104.2943,3800.0
2014-08-05 11:25:00,107.2,107.2,107.03,107.1,12000.0,104.2263,104.2263,104.061,104.1291,12000.0
2014-08-05 11:30:00,107.14,107.14,106.9,106.95,12100.0,104.1679,104.1679,103.9346,103.9832,12100.0
2014-08-05 11:35:00,106.94,106.94,106.87,106.89,1500.0,103.9735,103.9735,103.9054,103.9249,1500.0
2014-08-05 11:40:00,106.87,106.97,106.79,106.85,8400.0,103.9054,104.0027,103.8277,103.886,8400.0
2014-08-05 11:45:00,106.85,106.88,106.56,106.59,8000.0,103.886,103.9152,103.604,103.6332,8000.0
2014-08-05 11:50:00,106.6,106.71,106.54,106.64,20600.0,103.6429,103.7499,103.5846,103.6818,20600.0
2014-08-05 11:55:00,106.64,106.78,106.64,106.69,5800.0,103.6818,103.8179,103.6818,103.7304,5800.0
2014-08-05 12:00:00,106.64,106.86,106.64,106.7,7700.0,103.6818,103.8957,103.6818,103.7401,7700.0
2014-08-05 12:05:00,106.61,106.61,106.35,106.53,4300.0,103.6526,103.6526,103.3999,103.5749,4300.0
2014-08-05 12:10:00,106.54,106.65,106.47,106.64,2200.0,103.5846,103.6915,103.5165,103.6818,2200.0
2014-08-05 12:15:00,106.57,106.57,106.44,106.52,5000.0,103.6138,103.6138,103.4874,103.5651,5000.0
2014-08-05 12:20:00,106.59,106.59,106.2,106.2,3500.0,103.6332,103.6332,103.254,103.254,3500.0
2014-08-05 12:25:00,106.28,106.41,106.19,106.38,3300.0,103.3318,103.4582,103.2443,103.429,3300.0
2014-08-05 12:30:00,106.33,106.45,106.27,106.34,800.0,103.3804,103.4971,103.3221,103.3901,800.0
2014-08-05 12:35:00,106.32,106.33,106.09,106.27,6200.0,103.3707,103.3804,103.1471,103.3221,6200.0
2014-08-05 12:40:00,106.21,106.33,106.19,106.28,2300.0,103.2637,103.3804,103.2443,103.3318,2300.0
2014-08-05 12:45:00,106.28,106.43,106.28,106.29,2300.0,103.3318,103.4776,103.3318,103.3415,2300.0
2014-08-05 12:50:00,106.29,106.35,106.26,106.28,1400.0,103.3415,103.3999,103.3124,103.3318,1400.0
2014-08-05 12:55:00,106.41,106.46,106.3,106.34,3000.0,103.4582,103.5068,103.3512,103.3901,3000.0
2014-08-05 13:00:00,106.4,106.4,106.32,106.34,1600.0,103.4485,103.4485,103.3707,103.3901,1600.0
2014-08-05 13:05:00,106.3,106.43,106.27,106.29,2700.0,103.3512,103.4776,103.3221,103.3415,2700.0
2014-08-05 13:10:00,106.27,106.32,106.22,106.27,1700.0,103.3221,103.3707,103.2735,103.3221,1700.0
2014-08-05 13:15:00,106.25,106.48,106.23,106.44,11300.0,103.3026,103.5263,103.2832,103.4874,11300.0
2014-08-05 13:20:00,106.49,106.57,106.44,106.49,2600.0,103.536,103.6138,103.4874,103.536,2600.0
2014-08-05 13:25:00,106.56,106.63,106.5,106.55,2400.0,103.604,103.6721,103.5457,103.5943,2400.0
2014-08-05 13:30:00,106.59,106.59,106.43,106.46,1700.0,103.6332,103.6332,103.4776,103.5068,1700.0
2014-08-05 13:35:00,106.39,106.39,105.78,105.78,9300.0,103.4387,103.4387,102.8457,102.8457,9300.0
2014-08-05 13:40:00,105.72,105.91,105.49,105.59,14900.0,102.7873,102.9721,102.5637,102.6609,14900.0
2014-08-05 13:45:00,105.7,105.86,105.65,105.65,3200.0,102.7679,102.9235,102.7193,102.7193,3200.0
2014-08-05 13:50:00,105.66,105.85,105.53,105.84,8400.0,102.729,102.9137,102.6026,102.904,8400.0
2014-08-05 13:55:00,105.87,105.91,105.61,105.67,13100.0,102.9332,102.9721,102.6804,102.7387,13100.0
2014-08-05 14:00:00,105.59,105.72,105.5,105.63,22100.0,102.6609,102.7873,102.5734,102.6998,22100.0
2014-08-05 14:05:00,105.58,105.63,105.0,105.09,21500.0,102.6512,102.6998,102.0873,102.1748,21500.0
2014-08-05 14:10:00,105.04,105.24,104.9,105.07,32800.0,102.1262,102.3206,101.9901,102.1554,32800.0
2014-08-05 14:15:00,105.1,105.14,104.9,104.98,20200.0,102.1845,102.2234,101.9901,102.0679,20200.0
2014-08-05 14:20:00,105.06,105.42,105.06,105.27,14300.0,102.1456,102.4957,102.1456,102.3498,14300.0
2014-08-05 14:25:00,105.27,105.58,105.27,105.57,12800.0,102.3498,102.6512,102.3498,102.6415,12800.0
2014-08-05 14:30:00,105.56,105.92,105.56,105.83,11600.0,102.6318,102.9818,102.6318,102.8943,11600.0
2014-08-05 14:35:00,105.84,106.0,105.8,105.86,5900.0,102.904,103.0596,102.8651,102.9235,5900.0
2014-08-05 14:40:00,105.83,105.98,105.61,105.74,11200.0,102.8943,103.0401,102.6804,102.8068,11200.0
2014-08-05 14:45:00,105.74,105.9,105.7,105.8,5400.0,102.8068,102.9623,102.7679,102.8651,5400.0
2014-08-05 14:50:00,105.73,105.73,105.5,105.51,5600.0,102.7971,102.7971,102.5734,102.5832,5600.0
2014-08-05 14:55:00,105.56,105.76,105.53,105.58,10500.0,102.6318,102.8262,102.6026,102.6512,10500.0
2014-08-05 15:00:00,105.57,105.62,105.42,105.49,7500.0,102.6415,102.6901,102.4957,102.5637,7500.0
2014-08-05 15:05:00,105.46,105.56,105.16,105.17,6600.0,102.5345,102.6318,102.2429,102.2526,6600.0
2014-08-05 15:10:00,105.2,105.45,105.2,105.35,7500.0,102.2818,102.5248,102.2818,102.4276,7500.0
2014-08-05 15:15:00,105.32,105.61,105.32,105.58,8200.0,102.3984,102.6804,102.3984,102.6512,8200.0
2014-08-05 15:20:00,105.54,105.72,105.45,105.55,11500.0,102.6123,102.7873,102.5248,102.6221,11500.0
2014-08-05 15:25:00,105.57,105.62,105.38,105.38,19000.0,102.6415,102.6901,102.4568,102.4568,19000.0
2014-08-05 15:30:00,105.39,105.7,105.39,105.7,13000.0,102.4665,102.7679,102.4665,102.7679,13000.0
2014-08-05 15:35:00,105.67,105.89,105.64,105.64,16700.0,102.7387,102.9526,102.7096,102.7096,16700.0
2014-08-05 15:40:00,105.69,105.81,105.6,105.78,16500.0,102.7582,102.8748,102.6707,102.8457,16500.0
2014-08-05 15:45:00,105.79,105.83,105.63,105.76,31400.0,102.8554,102.8943,102.6998,102.8262,31400.0
2014-08-05 15:50:00,105.72,105.88,105.69,105.72,40300.0,102.7873,102.9429,102.7582,102.7873,40300.0
2014-08-05 15:55:00,105.73,105.88,105.73,105.74,39800.0,102.7971,102.9429,102.7971,102.8068,39800.0
2014-08-06 09:30:00,105.5,105.86,105.07,105.44,56500.0,102.5734,102.9235,102.1554,102.5151,56500.0
2014-08-06 09:35:00,105.55,105.79,105.23,105.39,18700.0,102.6221,102.8554,102.3109,102.4665,18700.0
2014-08-06 09:40:00,105.34,105.76,105.25,105.52,24200.0,102.4179,102.8262,102.3304,102.5929,24200.0
2014-08-06 09:45:00,105.62,105.88,105.46,105.72,27000.0,102.6901,102.9429,102.5345,102.7873,27000.0
2014-08-06 09:50:00,105.77,105.84,105.53,105.62,6600.0,102.8359,102.904,102.6026,102.6901,6600.0
2014-08-06 09:55:00,105.42,105.56,105.12,105.16,9100.0,102.4957,102.6318,102.204,102.2429,9100.0
2014-08-06 10:00:00,105.2,105.53,105.18,105.53,24200.0,102.2818,102.6026,102.2623,102.6026,24200.0
2014-08-06 10:05:00,105.51,105.88,105.45,105.61,12200.0,102.5832,102.9429,102.5248,102.6804,12200.0
2014-08-06 10:10:00,105.71,105.82,105.34,105.35,10500.0,102.7776,102.8846,102.4179,102.4276,10500.0
2014-08-06 10:15:00,105.39,105.45,104.77,104.97,29400.0,102.4665,102.5248,101.8637,102.0581,29400.0
2014-08-06 10:20:00,104.9,105.15,104.8,105.09,15600.0,101.9901,102.2331,101.8929,102.1748,15600.0
2014-08-06 10:25:00,105.12,105.45,105.07,105.45,17600.0,102.204,102.5248,102.1554,102.5248,17600.0
2014-08-06 10:30:00,105.48,105.57,105.03,105.17,23000.0,102.554,102.6415,102.1165,102.2526,23000.0
2014-08-06 10:35:00,105.16,105.33,104.89,105.04,9000.0,102.2429,102.4082,101.9804,102.1262,9000.0
2014-08-06 10:40:00,105.11,105.14,104.98,105.14,7000.0,102.1943,102.2234,102.0679,102.2234,7000.0
2014-08-06 10:45:00,105.16,105.23,104.71,104.82,16600.0,102.2429,102.3109,101.8054,101.9123,16600.0
2014-08-06 10:50:00,104.87,105.15,104.87,105.15,6700.0,101.9609,102.2331,101.9609,102.2331,6700.0
2014-08-06 10:55:00,105.18,105.52,105.03,105.47,8400.0,102.2623,102.5929,102.1165,102.5443,8400.0
2014-08-06 11:00:00,105.46,105.48,105.22,105.22,8400.0,102.5345,102.554,102.3012,102.3012,8400.0
2014-08-06 11:05:00,105.31,105.58,105.31,105.32,7400.0,102.3887,102.6512,102.3887,102.3984,7400.0
2014-08-06 11:10:00,105.36,105.47,105.16,105.16,17300.0,102.4373,102.5443,102.2429,102.2429,17300.0
2014-08-06 11:15:00,105.29,105.43,105.24,105.43,15700.0,102.3693,102.5054,102.3206,102.5054,15700.0
2014-08-06 11:20:00,105.43,105.55,105.4,105.55,11700.0,102.5054,102.6221,102.4762,102.6221,11700.0
2014-08-06 11:25:00,105.53,105.7,105.49,105.7,12100.0,102.6026,102.7679,102.5637,102.7679,12100.0
2014-08-06 11:30:00,105.69,105.91,105.69,105.87,5800.0,102.7582,102.9721,102.7582,102.9332,5800.0
2014-08-06 11:35:00,105.96,106.07,105.91,106.01,6200.0,103.0207,103.1276,102.9721,103.0693,6200.0
2014-08-06 11:40:00,105.94,106.27,105.94,106.26,5000.0,103.0012,103.3221,103.0012,103.3124,5000.0
2014-08-06 11:45:00,106.27,106.48,106.15,106.23,8400.0,103.3221,103.5263,103.2054,103.2832,8400.0
2014-08-06 11:50:00,106.25,106.25,106.12,106.21,3800.0,103.3026,103.3026,103.1762,103.2637,3800.0
2014-08-06 11:55:00,106.23,106.28,106.14,106.21,4000.0,103.2832,103.3318,103.1957,103.2637,4000.0
2014-08-06 12:00:00,106.2,106.23,106.11,106.23,3400.0,103.254,103.2832,103.1665,103.2832,3400.0
2014-08-06 12:05:00,106.16,106.17,105.98,105.98,3000.0,103.2151,103.2249,103.0401,103.0401,3000.0
2014-08-06 12:10:00,106.02,106.06,105.95,106.0,4200.0,103.079,103.1179,103.011,103.0596,4200.0
2014-08-06 12:15:00,106.05,106.05,105.64,105.67,7400.0,103.1082,103.1082,102.7096,102.7387,7400.0
2014-08-06 12:20:00,105.61,105.9,105.52,105.88,3900.0,102.6804,102.9623,102.5929,102.9429,3900.0
2014-08-06 12:25:00,105.83,105.83,105.56,105.69,13100.0,102.8943,102.8943,102.6318,102.7582,13100.0
2014-08-06 12:30:00,105.7,105.94,105.67,105.94,5900.0,102.7679,103.0012,102.7387,103.0012,5900.0
2014-08-06 12:35:00,105.89,105.97,105.81,105.89,10000.0,102.9526,103.0304,102.8748,102.9526,10000.0
2014-08-06 12:40:00,105.91,105.91,105.75,105.79,2200.0,102.9721,102.9721,102.8165,102.8554,2200.0
2014-08-06 12:45:00,105.81,105.83,105.71,105.8,2600.0,102.8748,102.8943,102.7776,102.8651,2600.0
2014-08-06 12:50:00,105.75,105.86,105.71,105.76,4200.0,102.8165,102.9235,102.7776,102.8262,4200.0
2014-08-06 12:55:00,105.78,105.91,105.73,105.81,3900.0,102.8457,102.9721,102.7971,102.8748,3900.0
2014-08-06 13:00:00,105.74,105.86,105.66,105.66,7300.0,102.8068,102.9235,102.729,102.729,7300.0
2014-08-06 13:05:00,105.51,105.65,105.51,105.59,2800.0,102.5832,102.7193,102.5832,102.6609,2800.0
2014-08-06 13:10:00,105.63,105.71,105.46,105.58,5900.0,102.6998,102.7776,102.5345,102.6512,5900.0
2014-08-06 13:15:00,105.59,105.64,105.49,105.49,12400.0,102.6609,102.7096,102.5637,102.5637,12400.0
2014-08-06 13:20:00,105.48,105.57,105.45,105.53,8800.0,102.554,102.6415,102.5248,102.6026,8800.0
2014-08-06 13:25:00,105.54,105.65,105.34,105.42,14000.0,102.6123,102.7193,102.4179,102.4957,14000.0
2014-08-06 13:30:00,105.4,105.43,105.35,105.41,2600.0,102.4762,102.5054,102.4276,102.4859,2600.0
2014-08-06 13:35:00,105.36,105.5,105.28,105.5,4400.0,102.4373,102.5734,102.3595,102.5734,4400.0
2014-08-06 13:40:00,105.5,105.5,105.45,105.45,3100.0,102.5734,102.5734,102.5248,102.5248,3100.0
2014-08-06 13:45:00,105.48,105.48,105.27,105.36,13000.0,102.554,102.554,102.3498,102.4373,13000.0
2014-08-06 13:50:00,105.29,105.3,105.02,105.06,7200.0,102.3693,102.379,102.1068,102.1456,7200.0
2014-08-06 13:55:00,105.07,105.15,105.04,105.04,2800.0,102.1554,102.2331,102.1262,102.1262,2800.0
2014-08-06 14:00:00,105.0,105.05,104.89,105.03,8700.0,102.0873,102.1359,101.9804,102.1165,8700.0
2014-08-06 14:05:00,105.03,105.07,104.89,104.9,5100.0,102.1165,102.1554,101.9804,101.9901,5100.0
2014-08-06 14:10:00,104.91,104.91,104.68,104.68,12800.0,101.9998,101.9998,101.7762,101.7762,12800.0
2014-08-06 14:15:00,104.73,104.91,104.67,104.86,7800.0,101.8248,101.9998,101.7665,101.9512,7800.0
2014-08-06 14:20:00,104.82,104.9,104.73,104.86,6900.0,101.9123,101.9901,101.8248,101.9512,6900.0
2014-08-06 14:25:00,104.87,105.12,104.87,105.03,8800.0,101.9609,102.204,101.9609,102.1165,8800.0
2014-08-06 14:30:00,105.07,105.07,104.85,104.92,9000.0,102.1554,102.1554,101.9415,102.0095,9000.0
2014-08-06 14:35:00,104.91,105.09,104.86,105.09,9200.0,101.9998,102.1748,101.9512,102.1748,9200.0
2014-08-06 14:40:00,105.09,105.25,105.01,105.18,3300.0,102.1748,102.3304,102.097,102.2623,3300.0
2014-08-06 14:45:00,105.21,105.23,105.12,105.2,2700.0,102.2915,102.3109,102.204,102.2818,2700.0
2014-08-06 14:50:00,105.25,105.33,105.15,105.24,3700.0,102.3304,102.4082,102.2331,102.3206,3700.0
2014-08-06 14:55:00,105.22,105.25,105.09,105.11,4500.0,102.3012,102.3304,102.1748,102.1943,4500.0
2014-08-06 15:00:00,105.11,105.47,105.11,105.44,7600.0,102.1943,102.5443,102.1943,102.5151,7600.0
2014-08-06 15:05:00,105.46,105.52,105.41,105.41,10600.0,102.5345,102.5929,102.4859,102.4859,10600.0
2014-08-06 15:10:00,105.33,105.33,105.13,105.27,4300.0,102.4082,102.4082,102.2137,102.3498,4300.0
2014-08-06 15:15:00,105.28,105.43,105.28,105.39,9900.0,102.3595,102.5054,102.3595,102.4665,9900.0
2014-08-06 15:20:00,105.39,105.48,105.34,105.45,7700.0,102.4665,102.554,102.4179,102.5248,7700.0
2014-08-06 15:25:00,105.48,105.54,105.31,105.33,7500.0,102.554,102.6123,102.3887,102.4082,7500.0
2014-08-06 15:30:00,105.34,105.34,105.16,105.25,9600.0,102.4179,102.4179,102.2429,102.3304,9600.0
2014-08-06 15:35:00,105.27,105.34,105.19,105.33,12900.0,102.3498,102.4179,102.272,102.4082,12900.0
2014-08-06 15:40:00,105.29,105.36,105.27,105.27,12800.0,102.3693,102.4373,102.3498,102.3498,12800.0
2014-08-06 15:45:00,105.26,105.43,105.26,105.28,15300.0,102.3401,102.5054,102.3401,102.3595,15300.0
2014-08-06 15:50:00,105.28,105.44,105.28,105.32,21700.0,102.3595,102.5151,102.3595,102.3984,21700.0
2014-08-06 15:55:00,105.29,105.51,105.28,105.44,55200.0,102.3693,102.5832,102.3595,102.5151,55200.0
2014-08-07 09:30:00,106.43,106.45,105.96,106.45,24700.0,103.4776,103.4971,103.0207,103.4971,24700.0
2014-08-07 09:35:00,106.45,106.78,106.23,106.3,28200.0,103.4971,103.8179,103.2832,103.3512,28200.0
2014-08-07 09:40:00,106.33,106.47,105.78,106.09,7800.0,103.3804,103.5165,102.8457,103.1471,7800.0
2014-08-07 09:45:00,105.94,106.05,105.71,105.71,13700.0,103.0012,103.1082,102.7776,102.7776,13700.0
2014-08-07 09:50:00,105.84,106.16,105.8,106.03,10700.0,102.904,103.2151,102.8651,103.0887,10700.0
2014-08-07 09:55:00,106.16,106.35,106.05,106.32,18400.0,103.2151,103.3999,103.1082,103.3707,18400.0
2014-08-07 10:00:00,106.27,107.37,106.27,107.2,80000.0,103.3221,104.3916,103.3221,104.2263,80000.0
2014-08-07 10:05:00,107.16,107.38,107.16,107.37,28700.0,104.1874,104.4013,104.1874,104.3916,28700.0
2014-08-07 10:10:00,107.35,107.81,107.35,107.78,37000.0,104.3721,104.8194,104.3721,104.7902,37000.0
2014-08-07 10:15:00,107.8,108.19,107.68,108.05,41700.0,104.8096,105.1888,104.693,105.0527,41700.0
2014-08-07 10:20:00,108.08,108.3,107.76,107.8,43100.0,105.0819,105.2958,104.7707,104.8096,43100.0
2014-08-07 10:25:00,107.79,107.93,107.57,107.73,22700.0,104.7999,104.936,104.586,104.7416,22700.0
2014-08-07 10:30:00,107.69,108.07,107.62,107.88,21800.0,104.7027,105.0721,104.6346,104.8874,21800.0
2014-08-07 10:35:00,107.98,108.21,107.95,108.12,19500.0,104.9846,105.2083,104.9555,105.1208,19500.0
2014-08-07 10:40:00,108.08,108.12,107.7,107.7,24700.0,105.0819,105.1208,104.7124,104.7124,24700.0
2014-08-07 10:45:00,107.67,107.76,107.43,107.46,40300.0,104.6832,104.7707,104.4499,104.4791,40300.0
2014-08-07 10:50:00,107.46,107.74,107.3,107.69,49400.0,104.4791,104.7513,104.3235,104.7027,49400.0
2014-08-07 10:55:00,107.69,108.0,107.55,107.55,30000.0,104.7027,105.0041,104.5666,104.5666,30000.0
2014-08-07 11:00:00,107.55,107.57,107.26,107.3,22400.0,104.5666,104.586,104.2846,104.3235,22400.0
2014-08-07 11:05:00,107.28,107.33,106.85,107.06,19100.0,104.3041,104.3527,103.886,104.0902,19100.0
2014-08-07 11:10:00,107.09,107.11,106.85,106.9,13200.0,104.1193,104.1388,103.886,103.9346,13200.0
2014-08-07 11:15:00,106.62,106.91,106.56,106.73,9100.0,103.6624,103.9443,103.604,103.7693,9100.0
2014-08-07 11:20:00,106.78,107.04,106.75,107.0,16000.0,103.8179,104.0707,103.7888,104.0318,16000.0
2014-08-07 11:25:00,107.0,107.24,106.97,107.08,17200.0,104.0318,104.2652,104.0027,104.1096,17200.0
2014-08-07 11:30:00,107.15,107.26,107.03,107.2,4300.0,104.1777,104.2846,104.061,104.2263,4300.0
2014-08-07 11:35:00,107.14,107.18,106.91,106.91,7000.0,104.1679,104.2068,103.9443,103.9443,7000.0
2014-08-07 11:40:00,106.88,106.91,106.84,106.89,7000.0,103.9152,103.9443,103.8763,103.9249,7000.0
2014-08-07 11:45:00,106.9,106.9,106.42,106.62,7800.0,103.9346,103.9346,103.4679,103.6624,7800.0
2014-08-07 11:50:00,106.69,106.82,106.48,106.52,5800.0,103.7304,103.8568,103.5263,103.5651,5800.0
2014-08-07 11:55:00,106.55,106.91,106.46,106.9,9900.0,103.5943,103.9443,103.5068,103.9346,9900.0
2014-08-07 12:00:00,106.91,106.99,106.55,106.65,52100.0,103.9443,104.0221,103.5943,103.6915,52100.0
2014-08-07 12:05:00,106.64,106.69,106.31,106.69,13600.0,103.6818,103.7304,103.361,103.7304,13600.0
2014-08-07 12:10:00,106.65,106.82,106.61,106.68,14200.0,103.6915,103.8568,103.6526,103.7207,14200.0
2014-08-07 12:15:00,106.63,106.69,106.24,106.24,10700.0,103.6721,103.7304,103.2929,103.2929,10700.0
2014-08-07 12:20:00,106.33,106.55,106.15,106.5,6500.0,103.3804,103.5943,103.2054,103.5457,6500.0
2014-08-07 12:25:00,106.53,106.75,106.43,106.48,10300.0,103.5749,103.7888,103.4776,103.5263,10300.0
2014-08-07 12:30:00,106.47,106.5,106.31,106.32,6600.0,103.5165,103.5457,103.361,103.3707,6600.0
2014-08-07 12:35:00,106.31,106.38,106.0,106.14,11600.0,103.361,103.429,103.0596,103.1957,11600.0
2014-08-07 12:40:00,106.19,106.45,106.09,106.45,6600.0,103.2443,103.4971,103.1471,103.4971,6600.0
2014-08-07 12:45:00,106.45,106.72,106.44,106.72,4500.0,103.4971,103.7596,103.4874,103.7596,4500.0
2014-08-07 12:50:00,106.73,106.93,106.67,106.89,9400.0,103.7693,103.9638,103.711,103.9249,9400.0
2014-08-07 12:55:00,106.94,106.96,106.6,106.68,11600.0,103.9735,103.9929,103.6429,103.7207,11600.0
2014-08-07 13:00:00,106.65,106.87,106.62,106.87,5900.0,103.6915,103.9054,103.6624,103.9054,5900.0
2014-08-07 13:05:00,106.84,106.93,106.71,106.91,47500.0,103.8763,103.9638,103.7499,103.9443,47500.0
2014-08-07 13:10:00,106.91,107.02,106.86,106.95,11200.0,103.9443,104.0513,103.8957,103.9832,11200.0
2014-08-07 13:15:00,106.94,107.0,106.71,106.71,11100.0,103.9735,104.0318,103.7499,103.7499,11100.0
2014-08-07 13:20:00,106.7,106.72,106.42,106.43,13800.0,103.7401,103.7596,103.4679,103.4776,13800.0
2014-08-07 13:25:00,106.47,106.76,106.36,106.41,20000.0,103.5165,103.7985,103.4096,103.4582,20000.0
2014-08-07 13:30:00,106.53,106.6,106.22,106.38,15600.0,103.5749,103.6429,103.2735,103.429,15600.0
2014-08-07 13:35:00,106.39,106.39,106.14,106.37,19800.0,103.4387,103.4387,103.1957,103.4193,19800.0
2014-08-07 13:40:00,106.35,106.74,106.33,106.64,8800.0,103.3999,103.779,103.3804,103.6818,8800.0
2014-08-07 13:45:00,106.69,106.71,106.53,106.6,5600.0,103.7304,103.7499,103.5749,103.6429,5600.0
2014-08-07 13:50:00,106.6,106.6,106.21,106.27,13400.0,103.6429,103.6429,103.2637,103.3221,13400.0
2014-08-07 13:55:00,106.27,106.44,106.24,106.36,7700.0,103.3221,103.4874,103.2929,103.4096,7700.0
2014-08-07 14:00:00,106.41,106.43,106.19,106.25,10100.0,103.4582,103.4776,103.2443,103.3026,10100.0
2014-08-07 14:05:00,106.25,106.5,106.24,106.31,14600.0,103.3026,103.5457,103.2929,103.361,14600.0
2014-08-07 14:10:00,106.39,106.41,106.14,106.14,14400.0,103.4387,103.4582,103.1957,103.1957,14400.0
2014-08-07 14:15:00,106.15,106.22,105.94,106.01,18200.0,103.2054,103.2735,103.0012,103.0693,18200.0
2014-08-07 14:20:00,106.06,106.11,105.92,105.98,11900.0,103.1179,103.1665,102.9818,103.0401,11900.0
2014-08-07 14:25:00,105.94,106.06,105.86,105.98,13100.0,103.0012,103.1179,102.9235,103.0401,13100.0
2014-08-07 14:30:00,106.0,106.02,105.82,105.84,7300.0,103.0596,103.079,102.8846,102.904,7300.0
2014-08-07 14:35:00,105.8,105.8,105.59,105.59,11300.0,102.8651,102.8651,102.6609,102.6609,11300.0
2014-08-07 14:40:00,105.59,105.8,105.59,105.61,9500.0,102.6609,102.8651,102.6609,102.6804,9500.0
2014-08-07 14:45:00,105.54,105.61,105.48,105.53,13400.0,102.6123,102.6804,102.554,102.6026,13400.0
2014-08-07 14:50:00,105.58,105.59,105.48,105.52,21100.0,102.6512,102.6609,102.554,102.5929,21100.0
2014-08-07 14:55:00,105.55,105.55,105.2,105.24,15800.0,102.6221,102.6221,102.2818,102.3206,15800.0
2014-08-07 15:00:00,105.19,105.3,105.13,105.29,16200.0,102.272,102.379,102.2137,102.3693,16200.0
2014-08-07 15:05:00,105.3,105.37,105.01,105.05,15000.0,102.379,102.447,102.097,102.1359,15000.0
2014-08-07 15:10:00,105.1,105.2,105.06,105.11,19600.0,102.1845,102.2818,102.1456,102.1943,19600.0
2014-08-07 15:15:00,105.14,105.16,104.92,105.11,15600.0,102.2234,102.2429,102.0095,102.1943,15600.0
2014-08-07 15:20:00,105.07,105.11,104.83,104.84,16000.0,102.1554,102.1943,101.922,101.9317,16000.0
2014-08-07 15:25:00,104.85,104.97,104.8,104.96,12700.0,101.9415,102.0581,101.8929,102.0484,12700.0
2014-08-07 15:30:00,104.95,105.06,104.92,105.06,13800.0,102.0387,102.1456,102.0095,102.1456,13800.0
2014-08-07 15:35:00,105.07,105.29,105.01,105.25,15500.0,102.1554,102.3693,102.097,102.3304,15500.0
2014-08-07 15:40:00,105.27,105.36,105.15,105.15,18900.0,102.3498,102.4373,102.2331,102.2331,18900.0
2014-08-07 15:45:00,105.16,105.23,105.02,105.09,34600.0,102.2429,102.3109,102.1068,102.1748,34600.0
2014-08-07 15:50:00,105.09,105.32,105.09,105.3,35200.0,102.1748,102.3984,102.1748,102.379,35200.0
2014-08-07 15:55:00,105.27,105.35,105.18,105.19,55700.0,102.3498,102.4276,102.2623,102.272,55700.0
2014-08-08 09:30:00,105.25,105.75,105.25,105.45,38700.0,102.3304,102.8165,102.3304,102.5248,38700.0
2014-08-08 09:35:00,105.45,105.47,104.83,104.85,14300.0,102.5248,102.5443,101.922,101.9415,14300.0
2014-08-08 09:40:00,104.85,104.95,104.51,104.58,15800.0,101.9415,102.0387,101.6109,101.679,15800.0
2014-08-08 09:45:00,104.58,104.77,104.33,104.59,13000.0,101.679,101.8637,101.4359,101.6887,13000.0
2014-08-08 09:50:00,104.62,104.93,104.62,104.84,11900.0,101.7178,102.0192,101.7178,101.9317,11900.0
2014-08-08 09:55:00,104.94,105.1,104.81,104.91,15800.0,102.029,102.1845,101.9026,101.9998,15800.0
2014-08-08 10:00:00,104.92,105.11,104.63,105.06,20000.0,102.0095,102.1943,101.7276,102.1456,20000.0
2014-08-08 10:05:00,105.03,105.24,104.93,104.93,24000.0,102.1165,102.3206,102.0192,102.0192,24000.0
2014-08-08 10:10:00,105.04,105.2,104.91,104.97,20300.0,102.1262,102.2818,101.9998,102.0581,20300.0
2014-08-08 10:15:00,104.91,104.91,104.74,104.75,15300.0,101.9998,101.9998,101.8345,101.8442,15300.0
2014-08-08 10:20:00,104.79,104.82,104.42,104.58,15200.0,101.8831,101.9123,101.5234,101.679,15200.0
2014-08-08 10:25:00,104.56,104.58,104.35,104.51,16900.0,101.6595,101.679,101.4553,101.6109,16900.0
2014-08-08 10:30:00,104.46,104.66,104.42,104.65,7800.0,101.5623,101.7567,101.5234,101.747,7800.0
2014-08-08 10:35:00,104.73,104.96,104.54,104.96,3800.0,101.8248,102.0484,101.6401,102.0484,3800.0
2014-08-08 10:40:00,104.9,105.28,104.9,105.09,26000.0,101.9901,102.3595,101.9901,102.1748,26000.0
2014-08-08 10:45:00,105.15,105.21,104.98,105.04,8000.0,102.2331,102.2915,102.0679,102.1262,8000.0
2014-08-08 10:50:00,105.04,105.19,105.04,105.1,5400.0,102.1262,102.272,102.1262,102.1845,5400.0
2014-08-08 10:55:00,105.05,105.22,105.0,105.06,6200.0,102.1359,102.3012,102.0873,102.1456,6200.0
2014-08-08 11:00:00,105.02,105.29,105.02,105.24,4300.0,102.1068,102.3693,102.1068,102.3206,4300.0
2014-08-08 11:05:00,105.39,105.46,105.3,105.3,16400.0,102.4665,102.5345,102.379,102.379,16400.0
2014-08-08 11:10:00,105.35,105.61,105.31,105.47,9100.0,102.4276,102.6804,102.3887,102.5443,9100.0
2014-08-08 11:15:00,105.52,105.6,105.44,105.6,7800.0,102.5929,102.6707,102.5151,102.6707,7800.0
2014-08-08 11:20:00,105.58,105.58,105.45,105.51,7900.0,102.6512,102.6512,102.5248,102.5832,7900.0
2014-08-08 11:25:00,105.49,105.65,105.49,105.61,12700.0,102.5637,102.7193,102.5637,102.6804,12700.0
2014-08-08 11:30:00,105.6,105.65,105.49,105.5,5700.0,102.6707,102.7193,102.5637,102.5734,5700.0
2014-08-08 11:35:00,105.56,105.57,105.4,105.42,17200.0,102.6318,102.6415,102.4762,102.4957,17200.0
2014-08-08 11:40:00,105.4,105.42,105.32,105.39,11300.0,102.4762,102.4957,102.3984,102.4665,11300.0
2014-08-08 11:45:00,105.39,105.39,105.21,105.24,9400.0,102.4665,102.4665,102.2915,102.3206,9400.0
2014-08-08 11:50:00,105.21,105.24,105.16,105.19,10800.0,102.2915,102.3206,102.2429,102.272,10800.0
2014-08-08 11:55:00,105.25,105.46,105.2,105.34,6000.0,102.3304,102.5345,102.2818,102.4179,6000.0
2014-08-08 12:00:00,105.36,105.36,105.28,105.29,13400.0,102.4373,102.4373,102.3595,102.3693,13400.0
2014-08-08 12:05:00,105.3,105.4,105.25,105.3,6000.0,102.379,102.4762,102.3304,102.379,6000.0
2014-08-08 12:10:00,105.29,105.37,105.28,105.35,7500.0,102.3693,102.447,102.3595,102.4276,7500.0
2014-08-08 12:15:00,105.35,105.38,105.29,105.29,2400.0,102.4276,102.4568,102.3693,102.3693,2400.0
2014-08-08 12:20:00,105.25,105.47,105.25,105.33,4600.0,102.3304,102.5443,102.3304,102.4082,4600.0
2014-08-08 12:25:00,105.3,105.3,105.2,105.2,1400.0,102.379,102.379,102.2818,102.2818,1400.0
2014-08-08 12:30:00,105.22,105.46,105.22,105.43,3800.0,102.3012,102.5345,102.3012,102.5054,3800.0
2014-08-08 12:35:00,105.42,105.47,105.24,105.45,10000.0,102.4957,102.5443,102.3206,102.5248,10000.0
2014-08-08 12:40:00,105.49,105.53,105.46,105.53,2300.0,102.5637,102.6026,102.5345,102.6026,2300.0
2014-08-08 12:45:00,105.49,105.49,105.36,105.48,8100.0,102.5637,102.5637,102.4373,102.554,8100.0
2014-08-08 12:50:00,105.43,105.54,105.38,105.45,3100.0,102.5054,102.6123,102.4568,102.5248,3100.0
2014-08-08 12:55:00,105.45,105.5,105.44,105.46,3200.0,102.5248,102.5734,102.5151,102.5345,3200.0
2014-08-08 13:00:00,105.41,105.5,105.38,105.45,3600.0,102.4859,102.5734,102.4568,102.5248,3600.0
2014-08-08 13:05:00,105.5,105.61,105.5,105.58,7800.0,102.5734,102.6804,102.5734,102.6512,7800.0
2014-08-08 13:10:00,105.55,105.71,105.54,105.65,3300.0,102.6221,102.7776,102.6123,102.7193,3300.0
2014-08-08 13:15:00,105.57,105.83,105.55,105.82,10900.0,102.6415,102.8943,102.6221,102.8846,10900.0
2014-08-08 13:20:00,105.9,106.0,105.86,106.0,3700.0,102.9623,103.0596,102.9235,103.0596,3700.0
2014-08-08 13:25:00,106.0,106.36,105.94,106.16,6100.0,103.0596,103.4096,103.0012,103.2151,6100.0
2014-08-08 13:30:00,106.12,106.18,105.99,106.0,10100.0,103.1762,103.2346,103.0498,103.0596,10100.0
2014-08-08 13:35:00,105.98,106.09,105.93,106.09,4600.0,103.0401,103.1471,102.9915,103.1471,4600.0
2014-08-08 13:40:00,106.2,106.4,106.2,106.35,4400.0,103.254,103.4485,103.254,103.3999,4400.0
2014-08-08 13:45:00,106.4,106.4,106.15,106.15,4200.0,103.4485,103.4485,103.2054,103.2054,4200.0
2014-08-08 13:50:00,106.14,106.26,106.07,106.07,4500.0,103.1957,103.3124,103.1276,103.1276,4500.0
2014-08-08 13:55:00,106.09,106.32,106.09,106.32,4000.0,103.1471,103.3707,103.1471,103.3707,4000.0
2014-08-08 14:00:00,106.27,106.32,106.2,106.24,4200.0,103.3221,103.3707,103.254,103.2929,4200.0
2014-08-08 14:05:00,106.28,106.38,106.22,106.22,2200.0,103.3318,103.429,103.2735,103.2735,2200.0
2014-08-08 14:10:00,106.28,106.29,106.14,106.22,3400.0,103.3318,103.3415,103.1957,103.2735,3400.0
2014-08-08 14:15:00,106.17,106.28,106.15,106.28,3700.0,103.2249,103.3318,103.2054,103.3318,3700.0
2014-08-08 14:20:00,106.29,106.41,106.22,106.31,7700.0,103.3415,103.4582,103.2735,103.361,7700.0
2014-08-08 14:25:00,106.37,106.71,106.36,106.66,7700.0,103.4193,103.7499,103.4096,103.7013,7700.0
2014-08-08 14:30:00,106.67,106.81,106.57,106.76,11800.0,103.711,103.8471,103.6138,103.7985,11800.0
2014-08-08 14:35:00,106.77,106.9,106.77,106.9,2600.0,103.8082,103.9346,103.8082,103.9346,2600.0
2014-08-08 14:40:00,106.9,106.93,106.78,106.81,10900.0,103.9346,103.9638,103.8179,103.8471,10900.0
2014-08-08 14:45:00,106.82,106.92,106.78,106.82,7700.0,103.8568,103.954,103.8179,103.8568,7700.0
2014-08-08 14:50:00,106.81,106.88,106.8,106.88,5700.0,103.8471,103.9152,103.8374,103.9152,5700.0
2014-08-08 14:55:00,106.85,106.86,106.69,106.71,9400.0,103.886,103.8957,103.7304,103.7499,9400.0
2014-08-08 15:00:00,106.71,106.8,106.61,106.77,9500.0,103.7499,103.8374,103.6526,103.8082,9500.0
2014-08-08 15:05:00,106.8,106.82,106.77,106.8,5600.0,103.8374,103.8568,103.8082,103.8374,5600.0
2014-08-08 15:10:00,106.81,106.9,106.75,106.9,11200.0,103.8471,103.9346,103.7888,103.9346,11200.0
2014-08-08 15:15:00,106.91,106.95,106.89,106.91,10600.0,103.9443,103.9832,103.9249,103.9443,10600.0
2014-08-08 15:20:00,106.91,106.99,106.91,106.92,7600.0,103.9443,104.0221,103.9443,103.954,7600.0
2014-08-08 15:25:00,106.95,107.06,106.94,107.06,9100.0,103.9832,104.0902,103.9735,104.0902,9100.0
2014-08-08 15:30:00,107.06,107.08,106.97,106.98,15600.0,104.0902,104.1096,104.0027,104.0124,15600.0
2014-08-08 15:35:00,106.99,107.08,106.94,107.06,17300.0,104.0221,104.1096,103.9735,104.0902,17300.0
2014-08-08 15:40:00,107.06,107.13,107.06,107.13,18400.0,104.0902,104.1582,104.0902,104.1582,18400.0
2014-08-08 15:45:00,107.13,107.24,107.13,107.18,22900.0,104.1582,104.2652,104.1582,104.2068,22900.0
2014-08-08 15:50:00,107.19,107.28,107.13,107.26,33200.0,104.2166,104.3041,104.1582,104.2846,33200.0
2014-08-08 15:55:00,107.25,107.32,107.18,107.24,55200.0,104.2749,104.343,104.2068,104.2652,55200.0
2014-08-11 09:30:00,108.43,110.08,108.33,109.28,113100.0,105.4222,107.0264,105.3249,106.2486,113100.0
2014-08-11 09:35:00,109.28,109.58,108.5,108.73,46700.0,106.2486,106.5403,105.4902,105.7138,46700.0
2014-08-11 09:40:00,108.83,108.97,108.36,108.43,14400.0,105.8111,105.9472,105.3541,105.4222,14400.0
2014-08-11 09:45:00,108.49,108.51,108.25,108.45,36200.0,105.4805,105.4999,105.2472,105.4416,36200.0
2014-08-11 09:50:00,108.48,109.3,108.45,109.29,21800.0,105.4708,106.268,105.4416,106.2583,21800.0
2014-08-11 09:55:00,109.26,109.59,108.99,109.21,33800.0,106.2291,106.55,105.9666,106.1805,33800.0
2014-08-11 10:00:00,109.38,109.45,108.9,108.98,7600.0,106.3458,106.4139,105.8791,105.9569,7600.0
2014-08-11 10:05:00,109.0,109.29,108.91,109.29,14300.0,105.9763,106.2583,105.8888,106.2583,14300.0
2014-08-11 10:10:00,109.33,109.6,109.26,109.36,30200.0,106.2972,106.5597,106.2291,106.3264,30200.0
2014-08-11 10:15:00,109.31,109.55,109.28,109.41,20400.0,106.2777,106.5111,106.2486,106.375,20400.0
2014-08-11 10:20:00,109.4,109.56,109.34,109.51,16500.0,106.3653,106.5208,106.3069,106.4722,16500.0
2014-08-11 10:25:00,109.51,109.81,109.41,109.71,16100.0,106.4722,106.7639,106.375,106.6667,16100.0
2014-08-11 10:30:00,109.78,109.78,109.6,109.7,5800.0,106.7347,106.7347,106.5597,106.6569,5800.0
2014-08-11 10:35:00,109.6,109.77,109.6,109.74,13500.0,106.5597,106.725,106.5597,106.6958,13500.0
2014-08-11 10:40:00,109.67,109.78,109.63,109.76,6100.0,106.6278,106.7347,106.5889,106.7153,6100.0
2014-08-11 10:45:00,109.75,109.87,109.72,109.79,8600.0,106.7055,106.8222,106.6764,106.7444,8600.0
2014-08-11 10:50:00,109.88,109.9,109.53,109.7,17200.0,106.8319,106.8514,106.4916,106.6569,17200.0
2014-08-11 10:55:00,109.72,109.75,109.5,109.59,14200.0,106.6764,106.7055,106.4625,106.55,14200.0
2014-08-11 11:00:00,109.5,109.59,109.39,109.55,9900.0,106.4625,106.55,106.3555,106.5111,9900.0
2014-08-11 11:05:00,109.6,109.78,109.6,109.72,9000.0,106.5597,106.7347,106.5597,106.6764,9000.0
2014-08-11 11:10:00,109.65,110.11,109.63,110.08,21300.0,106.6083,107.0556,106.5889,107.0264,21300.0
2014-08-11 11:15:00,110.1,110.31,110.05,110.23,15700.0,107.0458,107.25,106.9972,107.1722,15700.0
2014-08-11 11:20:00,110.23,110.36,110.11,110.19,10100.0,107.1722,107.2986,107.0556,107.1333,10100.0
2014-08-11 11:25:00,110.15,110.21,110.05,110.14,8500.0,107.0944,107.1528,106.9972,107.0847,8500.0
2014-08-11 11:30:00,110.18,110.23,109.94,110.02,6000.0,107.1236,107.1722,106.8903,106.9681,6000.0
2014-08-11 11:35:00,109.97,109.99,109.62,109.62,5200.0,106.9194,106.9389,106.5791,106.5791,5200.0
2014-08-11 11:40:00,109.65,109.73,109.56,109.73,6200.0,106.6083,106.6861,106.5208,106.6861,6200.0
2014-08-11 11:45:00,109.74,109.88,109.74,109.87,6600.0,106.6958,106.8319,106.6958,106.8222,6600.0
2014-08-11 11:50:00,109.9,109.98,109.78,109.87,6900.0,106.8514,106.9292,106.7347,106.8222,6900.0
2014-08-11 11:55:00,109.9,110.09,109.86,110.06,9100.0,106.8514,107.0361,106.8125,107.0069,9100.0
2014-08-11 12:00:00,110.11,110.15,109.75,109.81,9500.0,107.0556,107.0944,106.7055,106.7639,9500.0
2014-08-11 12:05:00,109.87,109.94,109.8,109.8,7700.0,106.8222,106.8903,106.7542,106.7542,7700.0
2014-08-11 12:10:00,109.76,110.0,109.76,109.89,8000.0,106.7153,106.9486,106.7153,106.8417,8000.0
2014-08-11 12:15:00,109.87,109.99,109.87,109.97,3500.0,106.8222,106.9389,106.8222,106.9194,3500.0
2014-08-11 12:20:00,109.94,110.16,109.94,110.08,7200.0,106.8903,107.1042,106.8903,107.0264,7200.0
2014-08-11 12:25:00,110.08,110.13,110.04,110.05,2700.0,107.0264,107.075,106.9875,106.9972,2700.0
2014-08-11 12:30:00,110.0,110.08,109.9,109.95,4200.0,106.9486,107.0264,106.8514,106.9,4200.0
2014-08-11 12:35:00,110.0,110.05,109.95,109.96,1900.0,106.9486,106.9972,106.9,106.9097,1900.0
2014-08-11 12:40:00,109.96,110.04,109.91,109.91,4300.0,106.9097,106.9875,106.8611,106.8611,4300.0
2014-08-11 12:45:00,109.98,109.99,109.75,109.76,4200.0,106.9292,106.9389,106.7055,106.7153,4200.0
2014-08-11 12:50:00,109.8,109.89,109.77,109.86,4600.0,106.7542,106.8417,106.725,106.8125,4600.0
2014-08-11 12:55:00,109.84,109.89,109.73,109.73,7900.0,106.793,106.8417,106.6861,106.6861,7900.0
2014-08-11 13:00:00,109.71,109.82,109.71,109.81,7800.0,106.6667,106.7736,106.6667,106.7639,7800.0
2014-08-11 13:05:00,109.8,109.93,109.8,109.87,4400.0,106.7542,106.8805,106.7542,106.8222,4400.0
2014-08-11 13:10:00,109.93,110.07,109.89,110.07,6700.0,106.8805,107.0167,106.8417,107.0167,6700.0
2014-08-11 13:15:00,110.06,110.07,109.96,110.02,9500.0,107.0069,107.0167,106.9097,106.9681,9500.0
2014-08-11 13:20:00,110.03,110.07,110.0,110.01,6500.0,106.9778,107.0167,106.9486,106.9583,6500.0
2014-08-11 13:25:00,110.07,110.07,109.91,109.91,7400.0,107.0167,107.0167,106.8611,106.8611,7400.0
2014-08-11 13:30:00,109.93,110.0,109.88,109.97,15500.0,106.8805,106.9486,106.8319,106.9194,15500.0
2014-08-11 13:35:00,109.99,110.04,109.91,109.91,6600.0,106.9389,106.9875,106.8611,106.8611,6600.0
2014-08-11 13:40:00,109.98,110.02,109.84,109.91,5400.0,106.9292,106.9681,106.793,106.8611,5400.0
2014-08-11 13:45:00,109.88,109.88,109.77,109.85,4000.0,106.8319,106.8319,106.725,106.8028,4000.0
2014-08-11 13:50:00,109.87,109.87,109.57,109.63,4900.0,106.8222,106.8222,106.5305,106.5889,4900.0
2014-08-11 13:55:00,109.58,109.58,109.41,109.52,9600.0,106.5403,106.5403,106.375,106.4819,9600.0
2014-08-11 14:00:00,109.49,109.57,109.43,109.5,6000.0,106.4528,106.5305,106.3944,106.4625,6000.0
2014-08-11 14:05:00,109.48,109.58,109.45,109.56,6100.0,106.443,106.5403,106.4139,106.5208,6100.0
2014-08-11 14:10:00,109.58,109.6,109.49,109.51,3900.0,106.5403,106.5597,106.4528,106.4722,3900.0
2014-08-11 14:15:00,109.52,109.6,109.41,109.58,6800.0,106.4819,106.5597,106.375,106.5403,6800.0
2014-08-11 14:20:00,109.57,109.59,109.49,109.59,3800.0,106.5305,106.55,106.4528,106.55,3800.0
2014-08-11 14:25:00,109.61,109.61,109.46,109.59,4100.0,106.5694,106.5694,106.4236,106.55,4100.0
2014-08-11 14:30:00,109.5,109.51,109.43,109.43,8100.0,106.4625,106.4722,106.3944,106.3944,8100.0
2014-08-11 14:35:00,109.39,109.47,109.27,109.42,7900.0,106.3555,106.4333,106.2389,106.3847,7900.0
2014-08-11 14:40:00,109.39,109.42,109.3,109.34,6700.0,106.3555,106.3847,106.268,106.3069,6700.0
2014-08-11 14:45:00,109.36,109.41,109.24,109.3,7900.0,106.3264,106.375,106.2097,106.268,7900.0
2014-08-11 14:50:00,109.24,109.24,109.08,109.19,7100.0,106.2097,106.2097,106.0541,106.1611,7100.0
2014-08-11 14:55:00,109.18,109.21,109.09,109.1,5200.0,106.1514,106.1805,106.0639,106.0736,5200.0
2014-08-11 15:00:00,109.1,109.24,109.1,109.2,6400.0,106.0736,106.2097,106.0736,106.1708,6400.0
2014-08-11 15:05:00,109.2,109.51,109.19,109.41,11400.0,106.1708,106.4722,106.1611,106.375,11400.0
2014-08-11 15:10:00,109.42,109.48,109.39,109.48,4500.0,106.3847,106.443,106.3555,106.443,4500.0
2014-08-11 15:15:00,109.48,109.59,109.4,109.52,13100.0,106.443,106.55,106.3653,106.4819,13100.0
2014-08-11 15:20:00,109.5,109.56,109.46,109.51,7800.0,106.4625,106.5208,106.4236,106.4722,7800.0
2014-08-11 15:25:00,109.55,109.57,109.46,109.5,7900.0,106.5111,106.5305,106.4236,106.4625,7900.0
2014-08-11 15:30:00,109.47,109.49,109.43,109.44,8200.0,106.4333,106.4528,106.3944,106.4041,8200.0
2014-08-11 15:35:00,109.43,109.5,109.39,109.41,12600.0,106.3944,106.4625,106.3555,106.375,12600.0
2014-08-11 15:40:00,109.41,109.41,109.15,109.15,11000.0,106.375,106.375,106.1222,106.1222,11000.0
2014-08-11 15:45:00,109.17,109.33,109.17,109.24,20600.0,106.1416,106.2972,106.1416,106.2097,20600.0
2014-08-11 15:50:00,109.24,109.41,109.24,109.41,30700.0,106.2097,106.375,106.2097,106.375,30700.0
2014-08-11 15:55:00,109.39,109.51,109.38,109.4,43400.0,106.3555,106.4722,106.3458,106.3653,43400.0
2014-08-12 09:30:00,109.24,109.5,108.85,109.33,22300.0,106.2097,106.4625,105.8305,106.2972,22300.0
2014-08-12 09:35:00,109.31,109.89,109.13,109.88,28500.0,106.2777,106.8417,106.1027,106.8319,28500.0
2014-08-12 09:40:00,109.98,110.17,109.87,110.05,23800.0,106.9292,107.1139,106.8222,106.9972,23800.0
2014-08-12 09:45:00,110.0,110.15,109.89,109.94,36700.0,106.9486,107.0944,106.8417,106.8903,36700.0
2014-08-12 09:50:00,110.01,110.17,109.68,109.7,16100.0,106.9583,107.1139,106.6375,106.6569,16100.0
2014-08-12 09:55:00,109.7,109.99,109.63,109.86,12500.0,106.6569,106.9389,106.5889,106.8125,12500.0
2014-08-12 10:00:00,109.82,110.13,109.56,109.71,20100.0,106.7736,107.075,106.5208,106.6667,20100.0
2014-08-12 10:05:00,109.79,110.04,109.79,109.85,20600.0,106.7444,106.9875,106.7444,106.8028,20600.0
2014-08-12 10:10:00,109.82,109.98,109.74,109.89,19100.0,106.7736,106.9292,106.6958,106.8417,19100.0
2014-08-12 10:15:00,109.89,110.06,109.85,109.91,9000.0,106.8417,107.0069,106.8028,106.8611,9000.0
2014-08-12 10:20:00,109.88,110.04,109.79,109.98,13200.0,106.8319,106.9875,106.7444,106.9292,13200.0
2014-08-12 10:25:00,109.97,110.03,109.8,109.87,17000.0,106.9194,106.9778,106.7542,106.8222,17000.0
2014-08-12 10:30:00,109.84,109.87,109.7,109.81,5600.0,106.793,106.8222,106.6569,106.7639,5600.0
2014-08-12 10:35:00,109.78,109.8,109.54,109.58,4400.0,106.7347,106.7542,106.5014,106.5403,4400.0
2014-08-12 10:40:00,109.56,109.78,109.33,109.33,8000.0,106.5208,106.7347,106.2972,106.2972,8000.0
2014-08-12 10:45:00,109.29,109.47,109.28,109.41,11500.0,106.2583,106.4333,106.2486,106.375,11500.0
2014-08-12 10:50:00,109.26,109.41,109.21,109.24,8000.0,106.2291,106.375,106.1805,106.2097,8000.0
2014-08-12 10:55:00,109.21,109.47,109.18,109.27,8400.0,106.1805,106.4333,106.1514,106.2389,8400.0
2014-08-12 11:00:00,109.2,109.23,108.86,108.86,5600.0,106.1708,106.2,105.8402,105.8402,5600.0
2014-08-12 11:05:00,108.95,108.99,108.73,108.78,5000.0,105.9277,105.9666,105.7138,105.7625,5000.0
2014-08-12 11:10:00,108.82,109.1,108.82,109.02,4600.0,105.8013,106.0736,105.8013,105.9958,4600.0
2014-08-12 11:15:00,109.02,109.15,108.91,109.15,4400.0,105.9958,106.1222,105.8888,106.1222,4400.0
2014-08-12 11:20:00,109.18,109.3,109.11,109.16,9300.0,106.1514,106.268,106.0833,106.1319,9300.0
2014-08-12 11:25:00,109.13,109.3,109.0,109.19,7500.0,106.1027,106.268,105.9763,106.1611,7500.0
2014-08-12 11:30:00,109.18,109.5,109.07,109.38,10900.0,106.1514,106.4625,106.0444,106.3458,10900.0
2014-08-12 11:35:00,109.3,109.52,109.3,109.52,4000.0,106.268,106.4819,106.268,106.4819,4000.0
2014-08-12 11:40:00,109.46,109.49,109.22,109.23,4100.0,106.4236,106.4528,106.1902,106.2,4100.0
2014-08-12 11:45:00,109.25,109.46,109.2,109.36,5800.0,106.2194,106.4236,106.1708,106.3264,5800.0
2014-08-12 11:50:00,109.36,109.55,109.3,109.55,7000.0,106.3264,106.5111,106.268,106.5111,7000.0
2014-08-12 11:55:00,109.47,109.47,109.35,109.35,2900.0,106.4333,106.4333,106.3166,106.3166,2900.0
2014-08-12 12:00:00,109.32,109.32,109.14,109.29,2600.0,106.2875,106.2875,106.1125,106.2583,2600.0
2014-08-12 12:05:00,109.35,109.49,109.3,109.45,3200.0,106.3166,106.4528,106.268,106.4139,3200.0
2014-08-12 12:10:00,109.42,109.66,109.42,109.59,4300.0,106.3847,106.618,106.3847,106.55,4300.0
2014-08-12 12:15:00,109.57,109.59,109.33,109.4,7500.0,106.5305,106.55,106.2972,106.3653,7500.0
2014-08-12 12:20:00,109.37,109.4,109.25,109.35,4600.0,106.3361,106.3653,106.2194,106.3166,4600.0
2014-08-12 12:25:00,109.4,109.45,109.19,109.28,7500.0,106.3653,106.4139,106.1611,106.2486,7500.0
2014-08-12 12:30:00,109.27,109.38,109.27,109.38,400.0,106.2389,106.3458,106.2389,106.3458,400.0
2014-08-12 12:35:00,109.37,109.49,109.33,109.45,5200.0,106.3361,106.4528,106.2972,106.4139,5200.0
2014-08-12 12:40:00,109.47,109.64,109.42,109.49,3600.0,106.4333,106.5986,106.3847,106.4528,3600.0
2014-08-12 12:45:00,109.51,109.59,109.44,109.44,1900.0,106.4722,106.55,106.4041,106.4041,1900.0
2014-08-12 12:50:00,109.44,109.47,109.35,109.47,1300.0,106.4041,106.4333,106.3166,106.4333,1300.0
2014-08-12 12:55:00,109.5,109.66,109.48,109.48,5000.0,106.4625,106.618,106.443,106.443,5000.0
2014-08-12 13:00:00,109.48,109.56,109.42,109.52,2000.0,106.443,106.5208,106.3847,106.4819,2000.0
2014-08-12 13:05:00,109.57,109.65,109.49,109.61,5900.0,106.5305,106.6083,106.4528,106.5694,5900.0
2014-08-12 13:10:00,109.63,109.7,109.57,109.6,4600.0,106.5889,106.6569,106.5305,106.5597,4600.0
2014-08-12 13:15:00,109.48,109.7,109.44,109.66,10100.0,106.443,106.6569,106.4041,106.618,10100.0
2014-08-12 13:20:00,109.66,109.75,109.5,109.57,4300.0,106.618,106.7055,106.4625,106.5305,4300.0
2014-08-12 13:25:00,109.6,109.68,109.6,109.62,5800.0,106.5597,106.6375,106.5597,106.5791,5800.0
2014-08-12 13:30:00,109.61,109.63,109.47,109.51,9300.0,106.5694,106.5889,106.4333,106.4722,9300.0
2014-08-12 13:35:00,109.48,109.5,109.43,109.47,2900.0,106.443,106.4625,106.3944,106.4333,2900.0
2014-08-12 13:40:00,109.47,109.51,109.47,109.47,1700.0,106.4333,106.4722,106.4333,106.4333,1700.0
2014-08-12 13:45:00,109.5,109.5,109.37,109.37,2700.0,106.4625,106.4625,106.3361,106.3361,2700.0
2014-08-12 13:50:00,109.34,109.49,109.34,109.48,1400.0,106.3069,106.4528,106.3069,106.443,1400.0
2014-08-12 13:55:00,109.48,109.49,109.29,109.38,2900.0,106.443,106.4528,106.2583,106.3458,2900.0
2014-08-12 14:00:00,109.35,109.37,109.19,109.19,4300.0,106.3166,106.3361,106.1611,106.1611,4300.0
2014-08-12 14:05:00,109.23,109.26,109.0,109.0,3400.0,106.2,106.2291,105.9763,105.9763,3400.0
2014-08-12 14:10:00,109.01,109.02,108.82,108.93,7400.0,105.9861,105.9958,105.8013,105.9083,7400.0
2014-08-12 14:15:00,109.03,109.04,108.78,108.87,5600.0,106.0055,106.0152,105.7625,105.85,5600.0
2014-08-12 14:20:00,108.95,108.95,108.8,108.92,5000.0,105.9277,105.9277,105.7819,105.8986,5000.0
2014-08-12 14:25:00,109.01,109.01,108.77,108.87,6000.0,105.9861,105.9861,105.7527,105.85,6000.0
2014-08-12 14:30:00,108.85,108.91,108.73,108.87,5000.0,105.8305,105.8888,105.7138,105.85,5000.0
2014-08-12 14:35:00,108.86,109.05,108.79,109.01,3300.0,105.8402,106.025,105.7722,105.9861,3300.0
2014-08-12 14:40:00,109.01,109.08,108.96,109.07,5900.0,105.9861,106.0541,105.9375,106.0444,5900.0
2014-08-12 14:45:00,109.0,109.17,108.99,109.04,4400.0,105.9763,106.1416,105.9666,106.0152,4400.0
2014-08-12 14:50:00,109.08,109.13,109.05,109.06,4400.0,106.0541,106.1027,106.025,106.0347,4400.0
2014-08-12 14:55:00,109.08,109.08,108.96,108.97,3800.0,106.0541,106.0541,105.9375,105.9472,3800.0
2014-08-12 15:00:00,109.0,109.11,109.0,109.03,3600.0,105.9763,106.0833,105.9763,106.0055,3600.0
2014-08-12 15:05:00,109.02,109.15,109.02,109.15,3700.0,105.9958,106.1222,105.9958,106.1222,3700.0
2014-08-12 15:10:00,109.16,109.22,109.1,109.22,7000.0,106.1319,106.1902,106.0736,106.1902,7000.0
2014-08-12 15:15:00,109.23,109.24,109.1,109.14,7200.0,106.2,106.2097,106.0736,106.1125,7200.0
2014-08-12 15:20:00,109.16,109.32,109.13,109.28,6600.0,106.1319,106.2875,106.1027,106.2486,6600.0
2014-08-12 15:25:00,109.28,109.33,109.25,109.26,7800.0,106.2486,106.2972,106.2194,106.2291,7800.0
2014-08-12 15:30:00,109.26,109.35,109.26,109.33,6200.0,106.2291,106.3166,106.2291,106.2972,6200.0
2014-08-12 15:35:00,109.32,109.42,109.28,109.42,13000.0,106.2875,106.3847,106.2486,106.3847,13000.0
2014-08-12 15:40:00,109.43,109.7,109.43,109.64,15200.0,106.3944,106.6569,106.3944,106.5986,15200.0
2014-08-12 15:45:00,109.63,109.69,109.51,109.62,18900.0,106.5889,106.6472,106.4722,106.5791,18900.0
2014-08-12 15:50:00,109.63,109.68,109.58,109.59,20200.0,106.5889,106.6375,106.5403,106.55,20200.0
2014-08-12 15:55:00,109.6,109.67,109.58,109.61,36700.0,106.5597,106.6278,106.5403,106.5694,36700.0
2014-08-13 09:30:00,110.5,110.54,110.01,110.33,19300.0,107.4347,107.4736,106.9583,107.2695,19300.0
2014-08-13 09:35:00,110.36,110.36,109.8,109.9,13500.0,107.2986,107.2986,106.7542,106.8514,13500.0
2014-08-13 09:40:00,109.84,110.16,109.77,110.09,13700.0,106.793,107.1042,106.725,107.0361,13700.0
2014-08-13 09:45:00,110.12,110.25,110.01,110.17,9300.0,107.0653,107.1917,106.9583,107.1139,9300.0
2014-08-13 09:50:00,110.07,110.28,110.0,110.1,12200.0,107.0167,107.2208,106.9486,107.0458,12200.0
2014-08-13 09:55:00,110.05,110.16,109.95,109.95,7300.0,106.9972,107.1042,106.9,106.9,7300.0
2014-08-13 10:00:00,110.05,110.3,110.01,110.28,8000.0,106.9972,107.2403,106.9583,107.2208,8000.0
2014-08-13 10:05:00,110.28,110.75,110.13,110.65,13100.0,107.2208,107.6778,107.075,107.5806,13100.0
2014-08-13 10:10:00,110.62,110.64,110.33,110.4,14500.0,107.5514,107.5709,107.2695,107.3375,14500.0
2014-08-13 10:15:00,110.41,110.52,110.21,110.49,9200.0,107.3472,107.4542,107.1528,107.425,9200.0
2014-08-13 10:20:00,110.5,110.94,110.5,110.84,21900.0,107.4347,107.8625,107.4347,107.7653,21900.0
2014-08-13 10:25:00,110.89,110.95,110.67,110.83,9800.0,107.8139,107.8723,107.6,107.7556,9800.0
2014-08-13 10:30:00,110.82,110.9,110.61,110.69,7900.0,107.7459,107.8236,107.5417,107.6195,7900.0
2014-08-13 10:35:00,110.65,110.93,110.65,110.93,5400.0,107.5806,107.8528,107.5806,107.8528,5400.0
2014-08-13 10:40:00,110.97,111.0,110.85,110.9,9100.0,107.8917,107.9209,107.775,107.8236,9100.0
2014-08-13 10:45:00,110.91,111.2,110.83,111.2,15800.0,107.8334,108.1153,107.7556,108.1153,15800.0
2014-08-13 10:50:00,111.22,111.41,111.21,111.35,10700.0,108.1348,108.3195,108.125,108.2612,10700.0
2014-08-13 10:55:00,111.4,111.56,111.35,111.44,14400.0,108.3098,108.4653,108.2612,108.3487,14400.0
2014-08-13 11:00:00,111.47,111.59,111.42,111.45,13600.0,108.3778,108.4945,108.3292,108.3584,13600.0
2014-08-13 11:05:00,111.48,111.53,111.4,111.41,9700.0,108.3876,108.4362,108.3098,108.3195,9700.0
2014-08-13 11:10:00,111.39,111.68,111.37,111.44,14300.0,108.3,108.582,108.2806,108.3487,14300.0
2014-08-13 11:15:00,111.38,111.43,111.14,111.18,7300.0,108.2903,108.3389,108.057,108.0959,7300.0
2014-08-13 11:20:00,111.18,111.29,111.15,111.29,6700.0,108.0959,108.2028,108.0667,108.2028,6700.0
2014-08-13 11:25:00,111.3,111.45,111.3,111.4,6600.0,108.2125,108.3584,108.2125,108.3098,6600.0
2014-08-13 11:30:00,111.42,111.42,111.3,111.35,5400.0,108.3292,108.3292,108.2125,108.2612,5400.0
2014-08-13 11:35:00,111.37,111.47,111.27,111.27,5500.0,108.2806,108.3778,108.1834,108.1834,5500.0
2014-08-13 11:40:00,111.22,111.51,111.17,111.51,14000.0,108.1348,108.4167,108.0862,108.4167,14000.0
2014-08-13 11:45:00,111.55,111.55,111.4,111.41,4100.0,108.4556,108.4556,108.3098,108.3195,4100.0
2014-08-13 11:50:00,111.4,111.41,111.28,111.3,3000.0,108.3098,108.3195,108.1931,108.2125,3000.0
2014-08-13 11:55:00,111.27,111.33,111.22,111.28,6100.0,108.1834,108.2417,108.1348,108.1931,6100.0
2014-08-13 12:00:00,111.26,111.34,111.26,111.31,4600.0,108.1737,108.2514,108.1737,108.2223,4600.0
2014-08-13 12:05:00,111.3,111.3,111.01,111.09,4800.0,108.2125,108.2125,107.9306,108.0084,4800.0
2014-08-13 12:10:00,111.14,111.14,111.01,111.03,3900.0,108.057,108.057,107.9306,107.95,3900.0
2014-08-13 12:15:00,111.03,111.03,110.92,110.99,2500.0,107.95,107.95,107.8431,107.9111,2500.0
2014-08-13 12:20:00,110.92,111.01,110.88,111.01,6800.0,107.8431,107.9306,107.8042,107.9306,6800.0
2014-08-13 12:25:00,111.01,111.08,110.94,111.06,17700.0,107.9306,107.9986,107.8625,107.9792,17700.0
2014-08-13 12:30:00,111.06,111.06,110.96,111.0,3700.0,107.9792,107.9792,107.882,107.9209,3700.0
2014-08-13 12:35:00,110.98,110.99,110.94,110.96,6000.0,107.9014,107.9111,107.8625,107.882,6000.0
2014-08-13 12:40:00,110.95,111.03,110.94,111.0,10000.0,107.8723,107.95,107.8625,107.9209,10000.0
2014-08-13 12:45:00,111.0,111.09,110.98,111.08,13600.0,107.9209,108.0084,107.9014,107.9986,13600.0
2014-08-13 12:50:00,111.04,111.22,111.03,111.03,7700.0,107.9598,108.1348,107.95,107.95,7700.0
2014-08-13 12:55:00,110.97,111.07,110.97,111.01,2900.0,107.8917,107.9889,107.8917,107.9306,2900.0
2014-08-13 13:00:00,111.02,111.18,111.02,111.09,6900.0,107.9403,108.0959,107.9403,108.0084,6900.0
2014-08-13 13:05:00,111.1,111.12,110.94,110.94,15200.0,108.0181,108.0375,107.8625,107.8625,15200.0
2014-08-13 13:10:00,110.93,111.06,110.93,111.06,3600.0,107.8528,107.9792,107.8528,107.9792,3600.0
2014-08-13 13:15:00,111.06,111.11,111.0,111.0,4500.0,107.9792,108.0278,107.9209,107.9209,4500.0
2014-08-13 13:20:00,111.0,111.03,110.95,111.0,6800.0,107.9209,107.95,107.8723,107.9209,6800.0
2014-08-13 13:25:00,110.97,111.01,110.91,111.01,2800.0,107.8917,107.9306,107.8334,107.9306,2800.0
2014-08-13 13:30:00,111.04,111.19,111.03,111.18,8200.0,107.9598,108.1056,107.95,108.0959,8200.0
2014-08-13 13:35:00,111.2,111.29,111.2,111.25,7100.0,108.1153,108.2028,108.1153,108.1639,7100.0
2014-08-13 13:40:00,111.2,111.23,111.18,111.21,5200.0,108.1153,108.1445,108.0959,108.125,5200.0
2014-08-13 13:45:00,111.2,111.2,111.17,111.2,3900.0,108.1153,108.1153,108.0862,108.1153,3900.0
2014-08-13 13:50:00,111.2,111.21,111.01,111.04,10500.0,108.1153,108.125,107.9306,107.9598,10500.0
2014-08-13 13:55:00,111.08,111.08,110.88,110.94,5200.0,107.9986,107.9986,107.8042,107.8625,5200.0
2014-08-13 14:00:00,110.89,111.0,110.89,110.9,4800.0,107.8139,107.9209,107.8139,107.8236,4800.0
2014-08-13 14:05:00,110.89,110.89,110.59,110.65,7100.0,107.8139,107.8139,107.5222,107.5806,7100.0
2014-08-13 14:10:00,110.68,110.69,110.65,110.68,5300.0,107.6097,107.6195,107.5806,107.6097,5300.0
2014-08-13 14:15:00,110.7,110.92,110.7,110.88,9200.0,107.6292,107.8431,107.6292,107.8042,9200.0
2014-08-13 14:20:00,110.88,111.03,110.83,110.93,5200.0,107.8042,107.95,107.7556,107.8528,5200.0
2014-08-13 14:25:00,110.91,111.03,110.85,110.9,6300.0,107.8334,107.95,107.775,107.8236,6300.0
2014-08-13 14:30:00,110.87,110.96,110.87,110.94,3800.0,107.7945,107.882,107.7945,107.8625,3800.0
2014-08-13 14:35:00,110.94,110.99,110.89,110.89,9000.0,107.8625,107.9111,107.8139,107.8139,9000.0
2014-08-13 14:40:00,110.9,110.9,110.72,110.81,15900.0,107.8236,107.8236,107.6486,107.7361,15900.0
2014-08-13 14:45:00,110.82,110.86,110.8,110.8,6000.0,107.7459,107.7848,107.7264,107.7264,6000.0
2014-08-13 14:50:00,110.77,110.94,110.77,110.83,16200.0,107.6972,107.8625,107.6972,107.7556,16200.0
2014-08-13 14:55:00,110.86,110.91,110.8,110.84,7300.0,107.7848,107.8334,107.7264,107.7653,7300.0
2014-08-13 15:00:00,110.88,110.91,110.84,110.84,5600.0,107.8042,107.8334,107.7653,107.7653,5600.0
2014-08-13 15:05:00,110.85,110.97,110.84,110.88,9300.0,107.775,107.8917,107.7653,107.8042,9300.0
2014-08-13 15:10:00,110.9,110.92,110.77,110.85,22200.0,107.8236,107.8431,107.6972,107.775,22200.0
2014-08-13 15:15:00,110.86,110.92,110.78,110.79,15000.0,107.7848,107.8431,107.707,107.7167,15000.0
2014-08-13 15:20:00,110.78,110.82,110.74,110.78,14400.0,107.707,107.7459,107.6681,107.707,14400.0
2014-08-13 15:25:00,110.79,110.81,110.68,110.68,8000.0,107.7167,107.7361,107.6097,107.6097,8000.0
2014-08-13 15:30:00,110.67,110.67,110.55,110.64,12900.0,107.6,107.6,107.4834,107.5709,12900.0
2014-08-13 15:35:00,110.64,110.66,110.61,110.65,10400.0,107.5709,107.5903,107.5417,107.5806,10400.0
2014-08-13 15:40:00,110.63,110.75,110.59,110.75,16100.0,107.5611,107.6778,107.5222,107.6778,16100.0
2014-08-13 15:45:00,110.76,110.89,110.73,110.75,32600.0,107.6875,107.8139,107.6584,107.6778,32600.0
2014-08-13 15:50:00,110.75,110.79,110.72,110.73,18700.0,107.6778,107.7167,107.6486,107.6584,18700.0
2014-08-13 15:55:00,110.73,110.84,110.71,110.83,58600.0,107.6584,107.7653,107.6389,107.7556,58600.0
2014-08-14 09:30:00,111.45,111.78,111.2,111.59,30000.0,108.3584,108.6792,108.1153,108.4945,30000.0
2014-08-14 09:35:00,111.73,111.97,111.66,111.9,3700.0,108.6306,108.864,108.5626,108.7959,3700.0
2014-08-14 09:40:00,111.77,111.88,111.38,111.63,8700.0,108.6695,108.7765,108.2903,108.5334,8700.0
2014-08-14 09:45:00,111.63,111.65,111.18,111.18,5500.0,108.5334,108.5528,108.0959,108.0959,5500.0
2014-08-14 09:50:00,111.28,111.52,111.24,111.52,9000.0,108.1931,108.4264,108.1542,108.4264,9000.0
2014-08-14 09:55:00,111.43,111.67,111.41,111.62,9500.0,108.3389,108.5723,108.3195,108.5237,9500.0
2014-08-14 10:00:00,111.6,111.72,111.35,111.42,7000.0,108.5042,108.6209,108.2612,108.3292,7000.0
2014-08-14 10:05:00,111.49,111.65,111.36,111.52,4300.0,108.3973,108.5528,108.2709,108.4264,4300.0
2014-08-14 10:10:00,111.58,111.59,111.17,111.22,22900.0,108.4848,108.4945,108.0862,108.1348,22900.0
2014-08-14 10:15:00,111.22,111.61,111.19,111.56,12800.0,108.1348,108.5139,108.1056,108.4653,12800.0
2014-08-14 10:20:00,111.56,111.89,111.56,111.89,27000.0,108.4653,108.7862,108.4653,108.7862,27000.0
2014-08-14 10:25:00,111.82,111.99,111.76,111.8,31900.0,108.7181,108.8834,108.6598,108.6987,31900.0
2014-08-14 10:30:00,111.86,112.0,111.86,111.96,8300.0,108.757,108.8931,108.757,108.8542,8300.0
2014-08-14 10:35:00,111.93,112.04,111.88,111.96,4900.0,108.8251,108.932,108.7765,108.8542,4900.0
2014-08-14 10:40:00,111.92,112.03,111.88,112.0,7900.0,108.8153,108.9223,108.7765,108.8931,7900.0
2014-08-14 10:45:00,112.0,112.04,111.73,111.74,21000.0,108.8931,108.932,108.6306,108.6403,21000.0
2014-08-14 10:50:00,111.78,111.87,111.69,111.69,8700.0,108.6792,108.7667,108.5917,108.5917,8700.0
2014-08-14 10:55:00,111.77,111.79,111.71,111.79,4100.0,108.6695,108.689,108.6112,108.689,4100.0
2014-08-14 11:00:00,111.78,111.92,111.76,111.91,10700.0,108.6792,108.8153,108.6598,108.8056,10700.0
2014-08-14 11:05:00,111.9,111.97,111.87,111.96,6400.0,108.7959,108.864,108.7667,108.8542,6400.0
2014-08-14 11:10:00,111.96,112.0,111.84,111.92,8800.0,108.8542,108.8931,108.7376,108.8153,8800.0
2014-08-14 11:15:00,111.94,111.99,111.88,111.88,2400.0,108.8348,108.8834,108.7765,108.7765,2400.0
2014-08-14 11:20:00,111.92,112.03,111.9,111.94,8600.0,108.8153,108.9223,108.7959,108.8348,8600.0
2014-08-14 11:25:00,111.92,111.92,111.8,111.8,5400.0,108.8153,108.8153,108.6987,108.6987,5400.0
2014-08-14 11:30:00,111.83,111.86,111.69,111.73,16000.0,108.7278,108.757,108.5917,108.6306,16000.0
2014-08-14 11:35:00,111.75,111.75,111.69,111.69,10400.0,108.6501,108.6501,108.5917,108.5917,10400.0
2014-08-14 11:40:00,111.66,111.73,111.65,111.73,4600.0,108.5626,108.6306,108.5528,108.6306,4600.0
2014-08-14 11:45:00,111.75,111.79,111.7,111.76,39400.0,108.6501,108.689,108.6014,108.6598,39400.0
2014-08-14 11:50:00,111.78,111.78,111.71,111.71,2500.0,108.6792,108.6792,108.6112,108.6112,2500.0
2014-08-14 11:55:00,111.77,111.91,111.77,111.91,3800.0,108.6695,108.8056,108.6695,108.8056,3800.0
2014-08-14 12:00:00,111.89,111.98,111.88,111.96,6800.0,108.7862,108.8737,108.7765,108.8542,6800.0
2014-08-14 12:05:00,111.99,112.0,111.9,111.95,10800.0,108.8834,108.8931,108.7959,108.8445,10800.0
2014-08-14 12:10:00,111.91,112.01,111.9,112.01,9400.0,108.8056,108.9029,108.7959,108.9029,9400.0
2014-08-14 12:15:00,112.01,112.09,111.99,112.07,8600.0,108.9029,108.9806,108.8834,108.9612,8600.0
2014-08-14 12:20:00,112.06,112.07,111.94,111.97,8000.0,108.9515,108.9612,108.8348,108.864,8000.0
2014-08-14 12:25:00,111.94,112.0,111.91,112.0,2500.0,108.8348,108.8931,108.8056,108.8931,2500.0
2014-08-14 12:30:00,112.0,112.0,111.9,111.92,2900.0,108.8931,108.8931,108.7959,108.8153,2900.0
2014-08-14 12:35:00,111.93,111.97,111.93,111.97,700.0,108.8251,108.864,108.8251,108.864,700.0
2014-08-14 12:40:00,111.98,112.0,111.97,112.0,3900.0,108.8737,108.8931,108.864,108.8931,3900.0
2014-08-14 12:45:00,111.99,112.0,111.94,111.97,3000.0,108.8834,108.8931,108.8348,108.864,3000.0
2014-08-14 12:50:00,111.97,112.03,111.96,111.98,5300.0,108.864,108.9223,108.8542,108.8737,5300.0
2014-08-14 12:55:00,111.99,112.04,111.96,112.02,8900.0,108.8834,108.932,108.8542,108.9126,8900.0
2014-08-14 13:00:00,112.0,112.04,111.81,111.81,18600.0,108.8931,108.932,108.7084,108.7084,18600.0
2014-08-14 13:05:00,111.83,111.84,111.63,111.66,8400.0,108.7278,108.7376,108.5334,108.5626,8400.0
2014-08-14 13:10:00,111.65,111.74,111.65,111.7,11700.0,108.5528,108.6403,108.5528,108.6014,11700.0
2014-08-14 13:15:00,111.71,111.76,111.67,111.68,11700.0,108.6112,108.6598,108.5723,108.582,11700.0
2014-08-14 13:20:00,111.72,111.77,111.67,111.72,3900.0,108.6209,108.6695,108.5723,108.6209,3900.0
2014-08-14 13:25:00,111.71,111.74,111.61,111.64,3600.0,108.6112,108.6403,108.5139,108.5431,3600.0
2014-08-14 13:30:00,111.65,111.65,111.56,111.61,2700.0,108.5528,108.5528,108.4653,108.5139,2700.0
2014-08-14 13:35:00,111.67,111.72,111.67,111.69,9500.0,108.5723,108.6209,108.5723,108.5917,9500.0
2014-08-14 13:40:00,111.71,111.81,111.69,111.69,4600.0,108.6112,108.7084,108.5917,108.5917,4600.0
2014-08-14 13:45:00,111.72,111.8,111.71,111.79,3000.0,108.6209,108.6987,108.6112,108.689,3000.0
2014-08-14 13:50:00,111.77,111.84,111.74,111.84,4400.0,108.6695,108.7376,108.6403,108.7376,4400.0
2014-08-14 13:55:00,111.84,111.9,111.72,111.8,18800.0,108.7376,108.7959,108.6209,108.6987,18800.0
2014-08-14 14:00:00,111.82,111.89,111.82,111.87,13700.0,108.7181,108.7862,108.7181,108.7667,13700.0
2014-08-14 14:05:00,111.83,111.84,111.73,111.73,7700.0,108.7278,108.7376,108.6306,108.6306,7700.0
2014-08-14 14:10:00,111.72,111.98,111.72,111.91,25000.0,108.6209,108.8737,108.6209,108.8056,25000.0
2014-08-14 14:15:00,111.91,111.96,111.84,111.84,7400.0,108.8056,108.8542,108.7376,108.7376,7400.0
2014-08-14 14:20:00,111.85,111.87,111.8,111.83,3600.0,108.7473,108.7667,108.6987,108.7278,3600.0
2014-08-14 14:25:00,111.85,111.94,111.85,111.92,4500.0,108.7473,108.8348,108.7473,108.8153,4500.0
2014-08-14 14:30:00,111.94,111.97,111.9,111.97,2900.0,108.8348,108.864,108.7959,108.864,2900.0
2014-08-14 14:35:00,111.98,111.98,111.84,111.84,15300.0,108.8737,108.8737,108.7376,108.7376,15300.0
2014-08-14 14:40:00,111.87,112.01,111.86,111.93,38500.0,108.7667,108.9029,108.757,108.8251,38500.0
2014-08-14 14:45:00,111.95,111.97,111.83,111.87,9700.0,108.8445,108.864,108.7278,108.7667,9700.0
2014-08-14 14:50:00,111.97,111.98,111.81,111.88,8800.0,108.864,108.8737,108.7084,108.7765,8800.0
2014-08-14 14:55:00,111.88,111.89,111.8,111.87,15200.0,108.7765,108.7862,108.6987,108.7667,15200.0
2014-08-14 15:00:00,111.88,111.95,111.71,111.71,38300.0,108.7765,108.8445,108.6112,108.6112,38300.0
2014-08-14 15:05:00,111.75,111.75,111.55,111.6,12300.0,108.6501,108.6501,108.4556,108.5042,12300.0
2014-08-14 15:10:00,111.6,111.69,111.59,111.67,12100.0,108.5042,108.5917,108.4945,108.5723,12100.0
2014-08-14 15:15:00,111.67,111.7,111.62,111.7,22600.0,108.5723,108.6014,108.5237,108.6014,22600.0
2014-08-14 15:20:00,111.7,111.71,111.58,111.58,6900.0,108.6014,108.6112,108.4848,108.4848,6900.0
2014-08-14 15:25:00,111.58,111.59,111.51,111.51,5800.0,108.4848,108.4945,108.4167,108.4167,5800.0
2014-08-14 15:30:00,111.49,111.57,111.45,111.54,7700.0,108.3973,108.4751,108.3584,108.4459,7700.0
2014-08-14 15:35:00,111.54,111.54,111.47,111.52,13300.0,108.4459,108.4459,108.3778,108.4264,13300.0
2014-08-14 15:40:00,111.5,111.58,111.5,111.56,8100.0,108.407,108.4848,108.407,108.4653,8100.0
2014-08-14 15:45:00,111.55,111.56,111.46,111.48,17800.0,108.4556,108.4653,108.3681,108.3876,17800.0
2014-08-14 15:50:00,111.49,111.68,111.48,111.56,26100.0,108.3973,108.582,108.3876,108.4653,26100.0
2014-08-14 15:55:00,111.55,111.58,111.43,111.57,64700.0,108.4556,108.4848,108.3389,108.4751,64700.0
2014-08-15 09:30:00,112.15,112.47,112.04,112.24,28000.0,109.039,109.3501,108.932,109.1265,28000.0
2014-08-15 09:35:00,112.12,112.14,111.85,111.85,13700.0,109.0098,109.0292,108.7473,108.7473,13700.0
2014-08-15 09:40:00,111.76,111.85,111.52,111.57,33200.0,108.6598,108.7473,108.4264,108.4751,33200.0
2014-08-15 09:45:00,111.57,111.66,111.45,111.46,12300.0,108.4751,108.5626,108.3584,108.3681,12300.0
2014-08-15 09:50:00,111.52,111.75,111.44,111.69,7400.0,108.4264,108.6501,108.3487,108.5917,7400.0
2014-08-15 09:55:00,111.63,111.74,111.54,111.65,7700.0,108.5334,108.6403,108.4459,108.5528,7700.0
2014-08-15 10:00:00,111.6,111.86,111.6,111.69,7100.0,108.5042,108.757,108.5042,108.5917,7100.0
2014-08-15 10:05:00,111.7,111.87,111.7,111.77,11100.0,108.6014,108.7667,108.6014,108.6695,11100.0
2014-08-15 10:10:00,111.77,111.86,111.74,111.83,3000.0,108.6695,108.757,108.6403,108.7278,3000.0
2014-08-15 10:15:00,111.82,111.82,111.5,111.72,9400.0,108.7181,108.7181,108.407,108.6209,9400.0
2014-08-15 10:20:00,111.75,111.87,111.63,111.81,3500.0,108.6501,108.7667,108.5334,108.7084,3500.0
2014-08-15 10:25:00,111.81,111.88,111.72,111.86,5800.0,108.7084,108.7765,108.6209,108.757,5800.0
2014-08-15 10:30:00,111.84,111.95,111.78,111.87,9300.0,108.7376,108.8445,108.6792,108.7667,9300.0
2014-08-15 10:35:00,111.87,112.0,111.85,111.98,17800.0,108.7667,108.8931,108.7473,108.8737,17800.0
2014-08-15 10:40:00,112.0,112.0,111.54,111.65,22300.0,108.8931,108.8931,108.4459,108.5528,22300.0
2014-08-15 10:45:00,111.65,111.68,111.3,111.51,7100.0,108.5528,108.582,108.2125,108.4167,7100.0
2014-08-15 10:50:00,111.45,111.54,110.77,110.77,19500.0,108.3584,108.4459,107.6972,107.6972,19500.0
2014-08-15 10:55:00,110.81,110.81,110.32,110.76,23400.0,107.7361,107.7361,107.2597,107.6875,23400.0
2014-08-15 11:00:00,110.8,110.83,110.49,110.56,19500.0,107.7264,107.7556,107.425,107.4931,19500.0
2014-08-15 11:05:00,110.59,110.87,110.52,110.85,6500.0,107.5222,107.7945,107.4542,107.775,6500.0
2014-08-15 11:10:00,110.83,111.2,110.74,110.99,11400.0,107.7556,108.1153,107.6681,107.9111,11400.0
2014-08-15 11:15:00,110.95,111.12,110.6,110.69,8400.0,107.8723,108.0375,107.532,107.6195,8400.0
2014-08-15 11:20:00,110.61,110.94,110.6,110.79,13200.0,107.5417,107.8625,107.532,107.7167,13200.0
2014-08-15 11:25:00,110.77,110.8,110.65,110.7,8200.0,107.6972,107.7264,107.5806,107.6292,8200.0
2014-08-15 11:30:00,110.75,110.79,110.45,110.55,6500.0,107.6778,107.7167,107.3861,107.4834,6500.0
2014-08-15 11:35:00,110.57,110.75,110.43,110.7,5100.0,107.5028,107.6778,107.3667,107.6292,5100.0
2014-08-15 11:40:00,110.61,110.72,110.58,110.72,4200.0,107.5417,107.6486,107.5125,107.6486,4200.0
2014-08-15 11:45:00,110.71,110.71,110.49,110.49,3500.0,107.6389,107.6389,107.425,107.425,3500.0
2014-08-15 11:50:00,110.49,110.52,109.5,109.88,29700.0,107.425,107.4542,106.4625,106.8319,29700.0
2014-08-15 11:55:00,109.82,110.12,109.68,110.12,10500.0,106.7736,107.0653,106.6375,107.0653,10500.0
2014-08-15 12:00:00,110.12,110.14,109.8,110.14,13100.0,107.0653,107.0847,106.7542,107.0847,13100.0
2014-08-15 12:05:00,110.27,110.54,110.18,110.4,15400.0,107.2111,107.4736,107.1236,107.3375,15400.0
2014-08-15 12:10:00,110.43,110.55,110.24,110.38,7500.0,107.3667,107.4834,107.1819,107.3181,7500.0
2014-08-15 12:15:00,110.35,110.55,110.24,110.48,9300.0,107.2889,107.4834,107.1819,107.4153,9300.0
2014-08-15 12:20:00,110.4,110.58,110.34,110.55,11300.0,107.3375,107.5125,107.2792,107.4834,11300.0
2014-08-15 12:25:00,110.5,110.74,110.5,110.72,9400.0,107.4347,107.6681,107.4347,107.6486,9400.0
2014-08-15 12:30:00,110.76,110.91,110.65,110.77,14000.0,107.6875,107.8334,107.5806,107.6972,14000.0
2014-08-15 12:35:00,110.82,110.93,110.81,110.84,3300.0,107.7459,107.8528,107.7361,107.7653,3300.0
2014-08-15 12:40:00,110.87,111.11,110.87,111.06,5900.0,107.7945,108.0278,107.7945,107.9792,5900.0
2014-08-15 12:45:00,111.07,111.12,110.92,110.92,9800.0,107.9889,108.0375,107.8431,107.8431,9800.0
2014-08-15 12:50:00,110.9,110.95,110.82,110.92,8300.0,107.8236,107.8723,107.7459,107.8431,8300.0
2014-08-15 12:55:00,110.96,111.0,110.81,110.86,3100.0,107.882,107.9209,107.7361,107.7848,3100.0
2014-08-15 13:00:00,110.85,110.85,110.69,110.69,3100.0,107.775,107.775,107.6195,107.6195,3100.0
2014-08-15 13:05:00,110.72,110.88,110.68,110.88,12800.0,107.6486,107.8042,107.6097,107.8042,12800.0
2014-08-15 13:10:00,110.91,111.12,110.86,111.05,14300.0,107.8334,108.0375,107.7848,107.9695,14300.0
2014-08-15 13:15:00,111.04,111.19,111.04,111.16,7300.0,107.9598,108.1056,107.9598,108.0764,7300.0
2014-08-15 13:20:00,111.16,111.19,111.0,111.14,8400.0,108.0764,108.1056,107.9209,108.057,8400.0
2014-08-15 13:25:00,111.1,111.16,111.0,111.16,11200.0,108.0181,108.0764,107.9209,108.0764,11200.0
2014-08-15 13:30:00,111.14,111.18,111.07,111.17,7600.0,108.057,108.0959,107.9889,108.0862,7600.0
2014-08-15 13:35:00,111.19,111.36,111.13,111.36,14400.0,108.1056,108.2709,108.0473,108.2709,14400.0
2014-08-15 13:40:00,111.36,111.63,111.36,111.63,15300.0,108.2709,108.5334,108.2709,108.5334,15300.0
2014-08-15 13:45:00,111.52,111.63,111.5,111.53,20300.0,108.4264,108.5334,108.407,108.4362,20300.0
2014-08-15 13:50:00,111.56,111.59,111.19,111.19,6200.0,108.4653,108.4945,108.1056,108.1056,6200.0
2014-08-15 13:55:00,111.14,111.24,111.12,111.18,2900.0,108.057,108.1542,108.0375,108.0959,2900.0
2014-08-15 14:00:00,111.18,111.33,111.18,111.28,5000.0,108.0959,108.2417,108.0959,108.1931,5000.0
2014-08-15 14:05:00,111.33,111.39,111.27,111.27,2700.0,108.2417,108.3,108.1834,108.1834,2700.0
2014-08-15 14:10:00,111.25,111.34,111.19,111.2,4300.0,108.1639,108.2514,108.1056,108.1153,4300.0
2014-08-15 14:15:00,111.18,111.24,111.09,111.15,7400.0,108.0959,108.1542,108.0084,108.0667,7400.0
2014-08-15 14:20:00,111.21,111.48,111.21,111.48,5200.0,108.125,108.3876,108.125,108.3876,5200.0
2014-08-15 14:25:00,111.51,111.75,111.51,111.72,10700.0,108.4167,108.6501,108.4167,108.6209,10700.0
2014-08-15 14:30:00,111.75,111.8,111.49,111.49,12300.0,108.6501,108.6987,108.3973,108.3973,12300.0
2014-08-15 14:35:00,111.5,111.59,111.48,111.48,4400.0,108.407,108.4945,108.3876,108.3876,4400.0
2014-08-15 14:40:00,111.54,111.83,111.51,111.71,8000.0,108.4459,108.7278,108.4167,108.6112,8000.0
2014-08-15 14:45:00,111.71,111.72,111.6,111.65,5600.0,108.6112,108.6209,108.5042,108.5528,5600.0
2014-08-15 14:50:00,111.62,111.65,111.52,111.58,6500.0,108.5237,108.5528,108.4264,108.4848,6500.0
2014-08-15 14:55:00,111.55,111.55,111.4,111.43,4700.0,108.4556,108.4556,108.3098,108.3389,4700.0
2014-08-15 15:00:00,111.45,111.55,111.45,111.51,9100.0,108.3584,108.4556,108.3584,108.4167,9100.0
2014-08-15 15:05:00,111.5,111.71,111.49,111.67,6000.0,108.407,108.6112,108.3973,108.5723,6000.0
2014-08-15 15:10:00,111.66,111.69,111.61,111.67,4500.0,108.5626,108.5917,108.5139,108.5723,4500.0
2014-08-15 15:15:00,111.63,111.72,111.58,111.65,8700.0,108.5334,108.6209,108.4848,108.5528,8700.0
2014-08-15 15:20:00,111.65,111.66,111.57,111.65,6100.0,108.5528,108.5626,108.4751,108.5528,6100.0
2014-08-15 15:25:00,111.65,111.73,111.59,111.66,8200.0,108.5528,108.6306,108.4945,108.5626,8200.0
2014-08-15 15:30:00,111.64,111.65,111.58,111.59,11200.0,108.5431,108.5528,108.4848,108.4945,11200.0
2014-08-15 15:35:00,111.61,111.68,111.61,111.67,13200.0,108.5139,108.582,108.5139,108.5723,13200.0
2014-08-15 15:40:00,111.68,111.73,111.57,111.57,13800.0,108.582,108.6306,108.4751,108.4751,13800.0
2014-08-15 15:45:00,111.57,111.63,111.55,111.63,15400.0,108.4751,108.5334,108.4556,108.5334,15400.0
2014-08-15 15:50:00,111.63,111.7,111.63,111.69,20400.0,108.5334,108.6014,108.5334,108.5917,20400.0
2014-08-15 15:55:00,111.69,111.75,111.68,111.7,37100.0,108.5917,108.6501,108.582,108.6014,37100.0
2014-08-18 09:30:00,112.64,113.1,112.64,113.01,25700.0,109.5154,109.9626,109.5154,109.8751,25700.0
2014-08-18 09:35:00,113.09,113.2,112.87,113.0,18900.0,109.9529,110.0598,109.739,109.8654,18900.0
2014-08-18 09:40:00,112.92,112.92,112.59,112.59,8400.0,109.7876,109.7876,109.4668,109.4668,8400.0
2014-08-18 09:45:00,112.6,112.78,112.41,112.6,23000.0,109.4765,109.6515,109.2918,109.4765,23000.0
2014-08-18 09:50:00,112.57,113.25,112.57,113.23,14600.0,109.4473,110.1085,109.4473,110.089,14600.0
2014-08-18 09:55:00,113.16,113.2,112.39,112.93,40700.0,110.0209,110.0598,109.2723,109.7973,40700.0
2014-08-18 10:00:00,112.99,113.27,112.95,113.05,6400.0,109.8557,110.1279,109.8168,109.914,6400.0
2014-08-18 10:05:00,113.05,113.08,112.85,112.88,10900.0,109.914,109.9432,109.7195,109.7487,10900.0
2014-08-18 10:10:00,112.91,113.05,112.87,113.0,7900.0,109.7779,109.914,109.739,109.8654,7900.0
2014-08-18 10:15:00,113.04,113.3,113.04,113.16,8700.0,109.9043,110.1571,109.9043,110.0209,8700.0
2014-08-18 10:20:00,113.15,113.3,113.15,113.3,11400.0,110.0112,110.1571,110.0112,110.1571,11400.0
2014-08-18 10:25:00,113.35,113.47,113.21,113.21,9100.0,110.2057,110.3223,110.0696,110.0696,9100.0
2014-08-18 10:30:00,113.33,113.47,113.33,113.38,10300.0,110.1862,110.3223,110.1862,110.2348,10300.0
2014-08-18 10:35:00,113.37,113.6,113.32,113.48,7000.0,110.2251,110.4487,110.1765,110.3321,7000.0
2014-08-18 10:40:00,113.48,113.52,113.37,113.48,8500.0,110.3321,110.371,110.2251,110.3321,8500.0
2014-08-18 10:45:00,113.55,113.58,113.48,113.49,11400.0,110.4001,110.4293,110.3321,110.3418,11400.0
2014-08-18 10:50:00,113.55,113.69,113.46,113.64,10400.0,110.4001,110.5362,110.3126,110.4876,10400.0
2014-08-18 10:55:00,113.66,113.77,113.61,113.73,9000.0,110.5071,110.614,110.4585,110.5751,9000.0
2014-08-18 11:00:00,113.77,113.8,113.55,113.6,4700.0,110.614,110.6432,110.4001,110.4487,4700.0
2014-08-18 11:05:00,113.58,113.65,113.55,113.59,8700.0,110.4293,110.4974,110.4001,110.439,8700.0
2014-08-18 11:10:00,113.59,113.81,113.54,113.73,5700.0,110.439,110.6529,110.3904,110.5751,5700.0
2014-08-18 11:15:00,113.8,113.8,113.73,113.77,6700.0,110.6432,110.6432,110.5751,110.614,6700.0
2014-08-18 11:20:00,113.79,114.0,113.77,113.94,11600.0,110.6335,110.8376,110.614,110.7793,11600.0
2014-08-18 11:25:00,113.93,114.12,113.93,114.08,9300.0,110.7696,110.9543,110.7696,110.9154,9300.0
2014-08-18 11:30:00,114.13,114.2,113.88,113.88,17300.0,110.964,111.0321,110.721,110.721,17300.0
2014-08-18 11:35:00,113.85,113.99,113.79,113.89,22200.0,110.6918,110.8279,110.6335,110.7307,22200.0
2014-08-18 11:40:00,113.85,113.89,113.72,113.72,5300.0,110.6918,110.7307,110.5654,110.5654,5300.0
2014-08-18 11:45:00,113.77,113.92,113.76,113.9,16700.0,110.614,110.7599,110.6043,110.7404,16700.0
2014-08-18 11:50:00,113.92,114.07,113.89,114.0,6800.0,110.7599,110.9057,110.7307,110.8376,6800.0
2014-08-18 11:55:00,114.03,114.16,114.0,114.16,21100.0,110.8668,110.9932,110.8376,110.9932,21100.0
2014-08-18 12:00:00,114.17,114.2,114.14,114.15,4800.0,111.0029,111.0321,110.9738,110.9835,4800.0
2014-08-18 12:05:00,114.2,114.3,114.2,114.26,3400.0,111.0321,111.1293,111.0321,111.0904,3400.0
2014-08-18 12:10:00,114.25,114.39,114.18,114.21,8000.0,111.0807,111.2168,111.0127,111.0418,8000.0
2014-08-18 12:15:00,114.2,114.27,114.1,114.11,6300.0,111.0321,111.1002,110.9349,110.9446,6300.0
2014-08-18 12:20:00,114.12,114.14,114.04,114.13,2100.0,110.9543,110.9738,110.8765,110.964,2100.0
2014-08-18 12:25:00,114.08,114.18,114.08,114.17,3800.0,110.9154,111.0127,110.9154,111.0029,3800.0
2014-08-18 12:30:00,114.15,114.18,114.09,114.09,3000.0,110.9835,111.0127,110.9252,110.9252,3000.0
2014-08-18 12:35:00,114.09,114.2,114.0,114.02,22800.0,110.9252,111.0321,110.8376,110.8571,22800.0
2014-08-18 12:40:00,114.01,114.03,113.86,113.91,8300.0,110.8474,110.8668,110.7015,110.7501,8300.0
2014-08-18 12:45:00,113.84,113.98,113.78,113.98,5800.0,110.6821,110.8182,110.6238,110.8182,5800.0
2014-08-18 12:50:00,113.97,114.03,113.97,113.99,1500.0,110.8085,110.8668,110.8085,110.8279,1500.0
2014-08-18 12:55:00,113.99,113.99,113.92,113.92,1100.0,110.8279,110.8279,110.7599,110.7599,1100.0
2014-08-18 13:00:00,113.94,113.95,113.81,113.83,2400.0,110.7793,110.789,110.6529,110.6724,2400.0
2014-08-18 13:05:00,113.84,113.91,113.77,113.91,3400.0,110.6821,110.7501,110.614,110.7501,3400.0
2014-08-18 13:10:00,113.95,113.95,113.85,113.86,3400.0,110.789,110.789,110.6918,110.7015,3400.0
2014-08-18 13:15:00,113.87,113.95,113.85,113.95,2100.0,110.7113,110.789,110.6918,110.789,2100.0
2014-08-18 13:20:00,113.96,113.99,113.89,113.89,3500.0,110.7988,110.8279,110.7307,110.7307,3500.0
2014-08-18 13:25:00,113.88,114.02,113.86,114.02,2300.0,110.721,110.8571,110.7015,110.8571,2300.0
2014-08-18 13:30:00,114.02,114.11,114.02,114.04,7700.0,110.8571,110.9446,110.8571,110.8765,7700.0
2014-08-18 13:35:00,114.08,114.08,113.92,113.97,4400.0,110.9154,110.9154,110.7599,110.8085,4400.0
2014-08-18 13:40:00,114.01,114.08,114.0,114.02,6100.0,110.8474,110.9154,110.8376,110.8571,6100.0
2014-08-18 13:45:00,114.0,114.03,113.99,114.02,3700.0,110.8376,110.8668,110.8279,110.8571,3700.0
2014-08-18 13:50:00,114.03,114.08,114.0,114.07,3000.0,110.8668,110.9154,110.8376,110.9057,3000.0
2014-08-18 13:55:00,114.06,114.06,113.84,114.0,7700.0,110.896,110.896,110.6821,110.8376,7700.0
2014-08-18 14:00:00,114.01,114.13,113.99,114.13,3100.0,110.8474,110.964,110.8279,110.964,3100.0
2014-08-18 14:05:00,114.13,114.17,114.12,114.15,10300.0,110.964,111.0029,110.9543,110.9835,10300.0
2014-08-18 14:10:00,114.14,114.23,114.14,114.19,3700.0,110.9738,111.0613,110.9738,111.0224,3700.0
2014-08-18 14:15:00,114.2,114.23,114.17,114.21,4200.0,111.0321,111.0613,111.0029,111.0418,4200.0
2014-08-18 14:20:00,114.21,114.29,114.19,114.29,14800.0,111.0418,111.1196,111.0224,111.1196,14800.0
2014-08-18 14:25:00,114.26,114.33,114.22,114.22,6300.0,111.0904,111.1585,111.0515,111.0515,6300.0
2014-08-18 14:30:00,114.22,114.22,114.11,114.17,4000.0,111.0515,111.0515,110.9446,111.0029,4000.0
2014-08-18 14:35:00,114.16,114.17,114.09,114.12,5700.0,110.9932,111.0029,110.9252,110.9543,5700.0
2014-08-18 14:40:00,114.13,114.16,114.11,114.16,6400.0,110.964,110.9932,110.9446,110.9932,6400.0
2014-08-18 14:45:00,114.13,114.16,114.08,114.11,3500.0,110.964,110.9932,110.9154,110.9446,3500.0
2014-08-18 14:50:00,114.13,114.15,114.08,114.13,3400.0,110.964,110.9835,110.9154,110.964,3400.0
2014-08-18 14:55:00,114.15,114.19,114.1,114.17,11700.0,110.9835,111.0224,110.9349,111.0029,11700.0
2014-08-18 15:00:00,114.17,114.29,114.16,114.28,4600.0,111.0029,111.1196,110.9932,111.1099,4600.0
2014-08-18 15:05:00,114.28,114.35,114.27,114.33,9500.0,111.1099,111.1779,111.1002,111.1585,9500.0
2014-08-18 15:10:00,114.35,114.46,114.29,114.38,24600.0,111.1779,111.2849,111.1196,111.2071,24600.0
2014-08-18 15:15:00,114.39,114.39,114.17,114.18,30600.0,111.2168,111.2168,111.0029,111.0127,30600.0
2014-08-18 15:20:00,114.2,114.28,114.12,114.18,10500.0,111.0321,111.1099,110.9543,111.0127,10500.0
2014-08-18 15:25:00,114.16,114.28,114.16,114.25,11000.0,110.9932,111.1099,110.9932,111.0807,11000.0
2014-08-18 15:30:00,114.24,114.31,114.23,114.29,12700.0,111.071,111.139,111.0613,111.1196,12700.0
2014-08-18 15:35:00,114.31,114.38,114.31,114.33,10300.0,111.139,111.2071,111.139,111.1585,10300.0
2014-08-18 15:40:00,114.32,114.32,114.25,114.28,11900.0,111.1488,111.1488,111.0807,111.1099,11900.0
2014-08-18 15:45:00,114.26,114.27,114.13,114.13,24800.0,111.0904,111.1002,110.964,110.964,24800.0
2014-08-18 15:50:00,114.15,114.18,114.13,114.13,46100.0,110.9835,111.0127,110.964,110.964,46100.0
2014-08-18 15:55:00,114.14,114.3,114.11,114.3,51600.0,110.9738,111.1293,110.9446,111.1293,51600.0
2014-08-19 09:30:00,114.9,115.86,114.67,115.86,40700.0,111.7127,112.6461,111.4891,112.6461,40700.0
2014-08-19 09:35:00,115.86,115.92,115.52,115.6,17600.0,112.6461,112.7044,112.3155,112.3933,17600.0
2014-08-19 09:40:00,115.66,116.08,115.58,115.89,18900.0,112.4516,112.8599,112.3738,112.6752,18900.0
2014-08-19 09:45:00,115.85,116.2,115.79,116.2,13300.0,112.6363,112.9766,112.578,112.9766,13300.0
2014-08-19 09:50:00,116.23,116.63,116.17,116.48,27300.0,113.0058,113.3947,112.9475,113.2489,27300.0
2014-08-19 09:55:00,116.32,116.4,115.9,116.09,15900.0,113.0933,113.1711,112.6849,112.8697,15900.0
2014-08-19 10:00:00,116.14,116.14,115.41,115.69,25500.0,112.9183,112.9183,112.2085,112.4808,25500.0
2014-08-19 10:05:00,115.69,115.82,115.4,115.77,13800.0,112.4808,112.6072,112.1988,112.5585,13800.0
2014-08-19 10:10:00,115.85,116.09,115.77,116.05,10400.0,112.6363,112.8697,112.5585,112.8308,10400.0
2014-08-19 10:15:00,116.04,116.07,115.77,115.9,35700.0,112.8211,112.8502,112.5585,112.6849,35700.0
2014-08-19 10:20:00,115.88,115.92,115.75,115.75,8700.0,112.6655,112.7044,112.5391,112.5391,8700.0
2014-08-19 10:25:00,115.72,115.89,115.72,115.83,12600.0,112.5099,112.6752,112.5099,112.6169,12600.0
2014-08-19 10:30:00,115.84,115.91,115.58,115.71,11900.0,112.6266,112.6947,112.3738,112.5002,11900.0
2014-08-19 10:35:00,115.66,115.91,115.59,115.84,12200.0,112.4516,112.6947,112.3835,112.6266,12200.0
2014-08-19 10:40:00,115.83,115.94,115.8,115.94,8800.0,112.6169,112.7238,112.5877,112.7238,8800.0
2014-08-19 10:45:00,115.94,116.08,115.91,116.0,15600.0,112.7238,112.8599,112.6947,112.7822,15600.0
2014-08-19 10:50:00,115.99,116.03,115.9,115.91,7600.0,112.7724,112.8113,112.6849,112.6947,7600.0
2014-08-19 10:55:00,115.91,115.98,115.78,115.88,11900.0,112.6947,112.7627,112.5683,112.6655,11900.0
2014-08-19 11:00:00,115.87,115.91,115.55,115.55,10200.0,112.6558,112.6947,112.3447,112.3447,10200.0
2014-08-19 11:05:00,115.58,115.58,115.32,115.36,11000.0,112.3738,112.3738,112.121,112.1599,11000.0
2014-08-19 11:10:00,115.34,115.42,115.32,115.35,6300.0,112.1405,112.2183,112.121,112.1502,6300.0
2014-08-19 11:15:00,115.35,115.38,115.31,115.32,6200.0,112.1502,112.1794,112.1113,112.121,6200.0
2014-08-19 11:20:00,115.32,115.35,115.23,115.26,9000.0,112.121,112.1502,112.0335,112.0627,9000.0
2014-08-19 11:25:00,115.27,115.45,115.27,115.44,7000.0,112.0724,112.2474,112.0724,112.2377,7000.0
2014-08-19 11:30:00,115.46,115.52,115.44,115.46,7900.0,112.2571,112.3155,112.2377,112.2571,7900.0
2014-08-19 11:35:00,115.46,115.5,115.44,115.44,5300.0,112.2571,112.296,112.2377,112.2377,5300.0
2014-08-19 11:40:00,115.46,115.46,115.36,115.39,3100.0,112.2571,112.2571,112.1599,112.1891,3100.0
2014-08-19 11:45:00,115.39,115.39,115.23,115.24,10100.0,112.1891,112.1891,112.0335,112.0433,10100.0
2014-08-19 11:50:00,115.24,115.24,115.0,115.06,18900.0,112.0433,112.0433,111.8099,111.8682,18900.0
2014-08-19 11:55:00,115.06,115.32,115.06,115.3,7100.0,111.8682,112.121,111.8682,112.1016,7100.0
2014-08-19 12:00:00,115.31,115.37,115.16,115.16,24700.0,112.1113,112.1696,111.9655,111.9655,24700.0
2014-08-19 12:05:00,115.12,115.17,115.1,115.11,3500.0,111.9266,111.9752,111.9071,111.9169,3500.0
2014-08-19 12:10:00,115.15,115.39,115.13,115.3,11300.0,111.9557,112.1891,111.9363,112.1016,11300.0
2014-08-19 12:15:00,115.3,115.3,115.19,115.2,5500.0,112.1016,112.1016,111.9946,112.0044,5500.0
2014-08-19 12:20:00,115.2,115.35,115.19,115.33,4900.0,112.0044,112.1502,111.9946,112.1308,4900.0
2014-08-19 12:25:00,115.33,115.49,115.33,115.46,7400.0,112.1308,112.2863,112.1308,112.2571,7400.0
2014-08-19 12:30:00,115.45,115.46,115.27,115.27,4600.0,112.2474,112.2571,112.0724,112.0724,4600.0
2014-08-19 12:35:00,115.26,115.26,115.1,115.11,5000.0,112.0627,112.0627,111.9071,111.9169,5000.0
2014-08-19 12:40:00,115.12,115.21,115.11,115.19,2900.0,111.9266,112.0141,111.9169,111.9946,2900.0
2014-08-19 12:45:00,115.17,115.28,115.17,115.28,2200.0,111.9752,112.0821,111.9752,112.0821,2200.0
2014-08-19 12:50:00,115.23,115.28,115.18,115.22,4000.0,112.0335,112.0821,111.9849,112.0238,4000.0
2014-08-19 12:55:00,115.22,115.27,115.22,115.22,23700.0,112.0238,112.0724,112.0238,112.0238,23700.0
2014-08-19 13:00:00,115.22,115.22,115.06,115.06,7300.0,112.0238,112.0238,111.8682,111.8682,7300.0
2014-08-19 13:05:00,115.06,115.11,114.95,115.11,21900.0,111.8682,111.9169,111.7613,111.9169,21900.0
2014-08-19 13:10:00,115.05,115.05,114.91,114.97,5400.0,111.8585,111.8585,111.7224,111.7807,5400.0
2014-08-19 13:15:00,114.96,115.01,114.86,114.94,3400.0,111.771,111.8196,111.6738,111.7516,3400.0
2014-08-19 13:20:00,114.91,114.99,114.84,114.99,4500.0,111.7224,111.8002,111.6543,111.8002,4500.0
2014-08-19 13:25:00,114.94,114.99,114.93,114.94,6700.0,111.7516,111.8002,111.7418,111.7516,6700.0
2014-08-19 13:30:00,114.92,114.99,114.92,114.99,5100.0,111.7321,111.8002,111.7321,111.8002,5100.0
2014-08-19 13:35:00,114.98,115.01,114.92,114.98,3500.0,111.7905,111.8196,111.7321,111.7905,3500.0
2014-08-19 13:40:00,114.96,114.97,114.9,114.91,3200.0,111.771,111.7807,111.7127,111.7224,3200.0
2014-08-19 13:45:00,114.87,114.93,114.83,114.87,3400.0,111.6835,111.7418,111.6446,111.6835,3400.0
2014-08-19 13:50:00,114.88,114.98,114.84,114.93,5100.0,111.6932,111.7905,111.6543,111.7418,5100.0
2014-08-19 13:55:00,114.95,115.03,114.92,115.03,7000.0,111.7613,111.8391,111.7321,111.8391,7000.0
2014-08-19 14:00:00,115.04,115.05,114.98,115.03,3500.0,111.8488,111.8585,111.7905,111.8391,3500.0
2014-08-19 14:05:00,115.04,115.04,114.88,114.9,2900.0,111.8488,111.8488,111.6932,111.7127,2900.0
2014-08-19 14:10:00,114.85,114.86,114.79,114.85,6600.0,111.6641,111.6738,111.6057,111.6641,6600.0
2014-08-19 14:15:00,114.86,114.93,114.84,114.91,4400.0,111.6738,111.7418,111.6543,111.7224,4400.0
2014-08-19 14:20:00,114.94,115.11,114.94,115.08,4400.0,111.7516,111.9169,111.7516,111.8877,4400.0
2014-08-19 14:25:00,115.09,115.22,115.09,115.22,4400.0,111.8974,112.0238,111.8974,112.0238,4400.0
2014-08-19 14:30:00,115.21,115.24,115.13,115.13,7200.0,112.0141,112.0433,111.9363,111.9363,7200.0
2014-08-19 14:35:00,115.14,115.18,115.13,115.18,6500.0,111.946,111.9849,111.9363,111.9849,6500.0
2014-08-19 14:40:00,115.18,115.2,115.09,115.1,4300.0,111.9849,112.0044,111.8974,111.9071,4300.0
2014-08-19 14:45:00,115.1,115.13,115.1,115.13,2100.0,111.9071,111.9363,111.9071,111.9363,2100.0
2014-08-19 14:50:00,115.12,115.24,115.12,115.21,3800.0,111.9266,112.0433,111.9266,112.0141,3800.0
2014-08-19 14:55:00,115.23,115.3,115.22,115.24,3600.0,112.0335,112.1016,112.0238,112.0433,3600.0
2014-08-19 15:00:00,115.26,115.28,115.21,115.28,4200.0,112.0627,112.0821,112.0141,112.0821,4200.0
2014-08-19 15:05:00,115.28,115.46,115.28,115.46,3900.0,112.0821,112.2571,112.0821,112.2571,3900.0
2014-08-19 15:10:00,115.46,115.47,115.34,115.47,17500.0,112.2571,112.2669,112.1405,112.2669,17500.0
2014-08-19 15:15:00,115.46,115.55,115.45,115.49,9100.0,112.2571,112.3447,112.2474,112.2863,9100.0
2014-08-19 15:20:00,115.46,115.49,115.42,115.46,6600.0,112.2571,112.2863,112.2183,112.2571,6600.0
2014-08-19 15:25:00,115.49,115.59,115.47,115.59,8900.0,112.2863,112.3835,112.2669,112.3835,8900.0
2014-08-19 15:30:00,115.57,115.6,115.4,115.41,6700.0,112.3641,112.3933,112.1988,112.2085,6700.0
2014-08-19 15:35:00,115.4,115.41,115.22,115.26,11200.0,112.1988,112.2085,112.0238,112.0627,11200.0
2014-08-19 15:40:00,115.24,115.33,115.24,115.28,6600.0,112.0433,112.1308,112.0433,112.0821,6600.0
2014-08-19 15:45:00,115.29,115.37,115.29,115.35,13600.0,112.0919,112.1696,112.0919,112.1502,13600.0
2014-08-19 15:50:00,115.34,115.4,115.29,115.29,18300.0,112.1405,112.1988,112.0919,112.0919,18300.0
2014-08-19 15:55:00,115.29,115.41,115.29,115.4,31500.0,112.0919,112.2085,112.0919,112.1988,31500.0
2014-08-20 09:30:00,114.76,115.34,114.58,114.79,20300.0,111.5766,112.1405,111.4016,111.6057,20300.0
2014-08-20 09:35:00,114.87,115.23,114.55,115.23,10200.0,111.6835,112.0335,111.3724,112.0335,10200.0
2014-08-20 09:40:00,115.04,115.18,114.84,115.1,9600.0,111.8488,111.9849,111.6543,111.9071,9600.0
2014-08-20 09:45:00,115.1,115.18,114.78,114.82,26100.0,111.9071,111.9849,111.596,111.6349,26100.0
2014-08-20 09:50:00,114.88,114.93,114.7,114.84,16700.0,111.6932,111.7418,111.5182,111.6543,16700.0
2014-08-20 09:55:00,114.85,115.03,114.75,114.76,8200.0,111.6641,111.8391,111.5668,111.5766,8200.0
2014-08-20 10:00:00,114.78,114.93,114.62,114.67,4900.0,111.596,111.7418,111.4404,111.4891,4900.0
2014-08-20 10:05:00,114.6,114.89,114.6,114.82,7600.0,111.421,111.703,111.421,111.6349,7600.0
2014-08-20 10:10:00,114.75,114.85,114.72,114.72,11100.0,111.5668,111.6641,111.5377,111.5377,11100.0
2014-08-20 10:15:00,114.72,114.83,114.65,114.65,5000.0,111.5377,111.6446,111.4696,111.4696,5000.0
2014-08-20 10:20:00,114.65,115.04,114.63,114.92,16700.0,111.4696,111.8488,111.4502,111.7321,16700.0
2014-08-20 10:25:00,114.99,115.31,114.99,115.14,16200.0,111.8002,112.1113,111.8002,111.946,16200.0
2014-08-20 10:30:00,115.28,115.33,115.19,115.32,6900.0,112.0821,112.1308,111.9946,112.121,6900.0
2014-08-20 10:35:00,115.22,115.59,115.22,115.55,15700.0,112.0238,112.3835,112.0238,112.3447,15700.0
2014-08-20 10:40:00,115.58,115.62,115.42,115.53,31200.0,112.3738,112.4127,112.2183,112.3252,31200.0
2014-08-20 10:45:00,115.6,115.73,115.55,115.66,7100.0,112.3933,112.5197,112.3447,112.4516,7100.0
2014-08-20 10:50:00,115.7,115.99,115.63,115.95,8600.0,112.4905,112.7724,112.4224,112.7336,8600.0
2014-08-20 10:55:00,115.93,115.94,115.82,115.86,7500.0,112.7141,112.7238,112.6072,112.6461,7500.0
2014-08-20 11:00:00,115.93,115.93,115.79,115.9,3900.0,112.7141,112.7141,112.578,112.6849,3900.0
2014-08-20 11:05:00,115.9,116.05,115.89,116.05,8700.0,112.6849,112.8308,112.6752,112.8308,8700.0
2014-08-20 11:10:00,116.03,116.1,116.01,116.1,2600.0,112.8113,112.8794,112.7919,112.8794,2600.0
2014-08-20 11:15:00,116.09,116.09,116.0,116.04,6600.0,112.8697,112.8697,112.7822,112.8211,6600.0
2014-08-20 11:20:00,116.09,116.12,116.03,116.03,2600.0,112.8697,112.8988,112.8113,112.8113,2600.0
2014-08-20 11:25:00,116.05,116.14,115.98,115.98,10100.0,112.8308,112.9183,112.7627,112.7627,10100.0
2014-08-20 11:30:00,116.0,116.17,116.0,116.1,4400.0,112.7822,112.9475,112.7822,112.8794,4400.0
2014-08-20 11:35:00,116.11,116.16,115.97,116.0,7000.0,112.8891,112.9377,112.753,112.7822,7000.0
2014-08-20 11:40:00,115.95,116.0,115.85,116.0,3100.0,112.7336,112.7822,112.6363,112.7822,3100.0
2014-08-20 11:45:00,115.99,116.07,115.94,116.06,10600.0,112.7724,112.8502,112.7238,112.8405,10600.0
2014-08-20 11:50:00,116.04,116.15,116.04,116.09,4200.0,112.8211,112.928,112.8211,112.8697,4200.0
2014-08-20 11:55:00,116.16,116.22,116.03,116.03,4500.0,112.9377,112.9961,112.8113,112.8113,4500.0
2014-08-20 12:00:00,116.04,116.15,116.02,116.1,3700.0,112.8211,112.928,112.8016,112.8794,3700.0
2014-08-20 12:05:00,116.1,116.15,116.01,116.02,4800.0,112.8794,112.928,112.7919,112.8016,4800.0
2014-08-20 12:10:00,116.05,116.15,116.03,116.11,3000.0,112.8308,112.928,112.8113,112.8891,3000.0
2014-08-20 12:15:00,116.11,116.17,116.06,116.06,2900.0,112.8891,112.9475,112.8405,112.8405,2900.0
2014-08-20 12:20:00,116.1,116.13,116.05,116.1,1400.0,112.8794,112.9086,112.8308,112.8794,1400.0
2014-08-20 12:25:00,116.13,116.2,116.09,116.17,8100.0,112.9086,112.9766,112.8697,112.9475,8100.0
2014-08-20 12:30:00,116.21,116.25,116.15,116.16,5900.0,112.9863,113.0252,112.928,112.9377,5900.0
2014-08-20 12:35:00,116.14,116.21,116.12,116.2,3000.0,112.9183,112.9863,112.8988,112.9766,3000.0
2014-08-20 12:40:00,116.19,116.28,116.19,116.28,5100.0,112.9669,113.0544,112.9669,113.0544,5100.0
2014-08-20 12:45:00,116.28,116.31,116.2,116.2,5200.0,113.0544,113.0836,112.9766,112.9766,5200.0
2014-08-20 12:50:00,116.2,116.2,116.03,116.14,2800.0,112.9766,112.9766,112.8113,112.9183,2800.0
2014-08-20 12:55:00,116.15,116.25,116.14,116.25,1700.0,112.928,113.0252,112.9183,113.0252,1700.0
2014-08-20 13:00:00,116.25,116.32,116.2,116.2,6400.0,113.0252,113.0933,112.9766,112.9766,6400.0
2014-08-20 13:05:00,116.21,116.32,116.2,116.28,4200.0,112.9863,113.0933,112.9766,113.0544,4200.0
2014-08-20 13:10:00,116.32,116.38,116.26,116.33,2900.0,113.0933,113.1516,113.035,113.103,2900.0
2014-08-20 13:15:00,116.4,116.49,116.37,116.47,3700.0,113.1711,113.2586,113.1419,113.2391,3700.0
2014-08-20 13:20:00,116.41,116.5,116.36,116.39,3400.0,113.1808,113.2683,113.1322,113.1613,3400.0
2014-08-20 13:25:00,116.42,116.42,116.24,116.25,2700.0,113.1905,113.1905,113.0155,113.0252,2700.0
2014-08-20 13:30:00,116.25,116.32,116.23,116.29,4400.0,113.0252,113.0933,113.0058,113.0641,4400.0
2014-08-20 13:35:00,116.31,116.31,116.13,116.17,5900.0,113.0836,113.0836,112.9086,112.9475,5900.0
2014-08-20 13:40:00,116.13,116.24,116.12,116.17,4900.0,112.9086,113.0155,112.8988,112.9475,4900.0
2014-08-20 13:45:00,116.18,116.18,116.02,116.07,4700.0,112.9572,112.9572,112.8016,112.8502,4700.0
2014-08-20 13:50:00,116.02,116.19,116.02,116.19,4600.0,112.8016,112.9669,112.8016,112.9669,4600.0
2014-08-20 13:55:00,116.19,116.26,116.13,116.25,4300.0,112.9669,113.035,112.9086,113.0252,4300.0
2014-08-20 14:00:00,116.21,116.25,115.95,115.95,11500.0,112.9863,113.0252,112.7336,112.7336,11500.0
2014-08-20 14:05:00,115.96,116.08,115.68,115.91,10400.0,112.7433,112.8599,112.471,112.6947,10400.0
2014-08-20 14:10:00,115.95,116.13,115.77,115.94,6900.0,112.7336,112.9086,112.5585,112.7238,6900.0
2014-08-20 14:15:00,115.85,115.97,115.77,115.8,10800.0,112.6363,112.753,112.5585,112.5877,10800.0
2014-08-20 14:20:00,115.85,116.12,115.85,116.1,5800.0,112.6363,112.8988,112.6363,112.8794,5800.0
2014-08-20 14:25:00,116.03,116.2,116.03,116.14,3200.0,112.8113,112.9766,112.8113,112.9183,3200.0
2014-08-20 14:30:00,116.12,116.31,116.12,116.24,5100.0,112.8988,113.0836,112.8988,113.0155,5100.0
2014-08-20 14:35:00,116.26,116.37,116.24,116.3,4400.0,113.035,113.1419,113.0155,113.0738,4400.0
2014-08-20 14:40:00,116.3,116.38,116.25,116.26,5200.0,113.0738,113.1516,113.0252,113.035,5200.0
2014-08-20 14:45:00,116.24,116.47,116.24,116.41,5800.0,113.0155,113.2391,113.0155,113.1808,5800.0
2014-08-20 14:50:00,116.44,116.5,116.41,116.44,7300.0,113.21,113.2683,113.1808,113.21,7300.0
2014-08-20 14:55:00,116.47,116.55,116.42,116.46,11400.0,113.2391,113.3169,113.1905,113.2294,11400.0
2014-08-20 15:00:00,116.44,116.64,116.43,116.59,9900.0,113.21,113.4044,113.2002,113.3558,9900.0
2014-08-20 15:05:00,116.56,116.69,116.56,116.63,8300.0,113.3266,113.453,113.3266,113.3947,8300.0
2014-08-20 15:10:00,116.63,116.78,116.61,116.67,10200.0,113.3947,113.5405,113.3752,113.4336,10200.0
2014-08-20 15:15:00,116.66,116.77,116.64,116.77,5900.0,113.4239,113.5308,113.4044,113.5308,5900.0
2014-08-20 15:20:00,116.78,116.79,116.68,116.72,7200.0,113.5405,113.5503,113.4433,113.4822,7200.0
2014-08-20 15:25:00,116.71,116.82,116.71,116.77,9600.0,113.4725,113.5794,113.4725,113.5308,9600.0
2014-08-20 15:30:00,116.79,116.8,116.71,116.73,10100.0,113.5503,113.56,113.4725,113.4919,10100.0
2014-08-20 15:35:00,116.72,116.96,116.72,116.96,27400.0,113.4822,113.7155,113.4822,113.7155,27400.0
2014-08-20 15:40:00,116.96,116.99,116.83,116.83,15500.0,113.7155,113.7447,113.5891,113.5891,15500.0
2014-08-20 15:45:00,116.83,116.84,116.64,116.68,28700.0,113.5891,113.5989,113.4044,113.4433,28700.0
2014-08-20 15:50:00,116.69,116.85,116.69,116.8,36000.0,113.453,113.6086,113.453,113.56,36000.0
2014-08-20 15:55:00,116.8,116.8,116.69,116.7,36300.0,113.56,113.56,113.453,113.4627,36300.0
2014-08-21 09:30:00,116.81,116.86,116.09,116.09,63500.0,113.5697,113.6183,112.8697,112.8697,63500.0
2014-08-21 09:35:00,116.18,116.18,115.98,116.12,9400.0,112.9572,112.9572,112.7627,112.8988,9400.0
2014-08-21 09:40:00,116.15,116.59,116.13,116.23,17300.0,112.928,113.3558,112.9086,113.0058,17300.0
2014-08-21 09:45:00,116.32,116.33,116.08,116.09,9100.0,113.0933,113.103,112.8599,112.8697,9100.0
2014-08-21 09:50:00,116.09,116.2,115.91,116.19,33600.0,112.8697,112.9766,112.6947,112.9669,33600.0
2014-08-21 09:55:00,116.23,116.26,115.9,116.01,5200.0,113.0058,113.035,112.6849,112.7919,5200.0
2014-08-21 10:00:00,116.1,116.35,115.83,115.96,8900.0,112.8794,113.1225,112.6169,112.7433,8900.0
2014-08-21 10:05:00,115.88,115.96,115.36,115.36,25400.0,112.6655,112.7433,112.1599,112.1599,25400.0
2014-08-21 10:10:00,115.4,115.46,115.3,115.36,14000.0,112.1988,112.2571,112.1016,112.1599,14000.0
2014-08-21 10:15:00,115.33,115.57,115.24,115.54,29900.0,112.1308,112.3641,112.0433,112.3349,29900.0
2014-08-21 10:20:00,115.47,115.85,115.42,115.79,11900.0,112.2669,112.6363,112.2183,112.578,11900.0
2014-08-21 10:25:00,115.77,115.97,115.77,115.82,4700.0,112.5585,112.753,112.5585,112.6072,4700.0
2014-08-21 10:30:00,115.83,115.92,115.75,115.86,4900.0,112.6169,112.7044,112.5391,112.6461,4900.0
2014-08-21 10:35:00,115.87,116.08,115.87,115.97,8800.0,112.6558,112.8599,112.6558,112.753,8800.0
2014-08-21 10:40:00,115.97,116.06,115.95,115.96,10700.0,112.753,112.8405,112.7336,112.7433,10700.0
2014-08-21 10:45:00,115.96,115.97,115.83,115.83,3300.0,112.7433,112.753,112.6169,112.6169,3300.0
2014-08-21 10:50:00,115.88,115.91,115.84,115.9,5400.0,112.6655,112.6947,112.6266,112.6849,5400.0
2014-08-21 10:55:00,115.89,116.09,115.87,116.04,5400.0,112.6752,112.8697,112.6558,112.8211,5400.0
2014-08-21 11:00:00,116.04,116.05,116.0,116.01,1800.0,112.8211,112.8308,112.7822,112.7919,1800.0
2014-08-21 11:05:00,116.04,116.11,116.01,116.05,7200.0,112.8211,112.8891,112.7919,112.8308,7200.0
2014-08-21 11:10:00,116.04,116.26,116.03,116.25,3600.0,112.8211,113.035,112.8113,113.0252,3600.0
2014-08-21 11:15:00,116.22,116.25,116.07,116.09,6800.0,112.9961,113.0252,112.8502,112.8697,6800.0
2014-08-21 11:20:00,116.08,116.09,115.87,115.87,4000.0,112.8599,112.8697,112.6558,112.6558,4000.0
2014-08-21 11:25:00,115.86,115.94,115.71,115.73,11000.0,112.6461,112.7238,112.5002,112.5197,11000.0
2014-08-21 11:30:00,115.81,116.0,115.81,115.98,10200.0,112.5974,112.7822,112.5974,112.7627,10200.0
2014-08-21 11:35:00,116.0,116.02,115.91,115.91,12000.0,112.7822,112.8016,112.6947,112.6947,12000.0
2014-08-21 11:40:00,115.93,116.08,115.93,116.02,3700.0,112.7141,112.8599,112.7141,112.8016,3700.0
2014-08-21 11:45:00,116.04,116.05,115.94,115.96,7100.0,112.8211,112.8308,112.7238,112.7433,7100.0
2014-08-21 11:50:00,115.95,116.01,115.91,115.94,2300.0,112.7336,112.7919,112.6947,112.7238,2300.0
2014-08-21 11:55:00,115.91,115.92,115.82,115.87,7500.0,112.6947,112.7044,112.6072,112.6558,7500.0
2014-08-21 12:00:00,115.89,116.03,115.89,116.01,3300.0,112.6752,112.8113,112.6752,112.7919,3300.0
2014-08-21 12:05:00,115.94,116.04,115.94,116.04,2100.0,112.7238,112.8211,112.7238,112.8211,2100.0
2014-08-21 12:10:00,115.99,116.13,115.99,116.13,4100.0,112.7724,112.9086,112.7724,112.9086,4100.0
2014-08-21 12:15:00,116.17,116.24,116.12,116.19,8600.0,112.9475,113.0155,112.8988,112.9669,8600.0
2014-08-21 12:20:00,116.18,116.38,116.15,116.34,18900.0,112.9572,113.1516,112.928,113.1127,18900.0
2014-08-21 12:25:00,116.32,116.33,116.14,116.23,2500.0,113.0933,113.103,112.9183,113.0058,2500.0
2014-08-21 12:30:00,116.25,116.26,116.18,116.18,1300.0,113.0252,113.035,112.9572,112.9572,1300.0
2014-08-21 12:35:00,116.12,116.21,116.05,116.21,5500.0,112.8988,112.9863,112.8308,112.9863,5500.0
2014-08-21 12:40:00,116.25,116.31,116.24,116.25,3600.0,113.0252,113.0836,113.0155,113.0252,3600.0
2014-08-21 12:45:00,116.25,116.25,116.13,116.19,6800.0,113.0252,113.0252,112.9086,112.9669,6800.0
2014-08-21 12:50:00,116.22,116.24,116.17,116.19,4700.0,112.9961,113.0155,112.9475,112.9669,4700.0
2014-08-21 12:55:00,116.19,116.29,116.19,116.21,3800.0,112.9669,113.0641,112.9669,112.9863,3800.0
2014-08-21 13:00:00,116.22,116.27,116.19,116.24,7200.0,112.9961,113.0447,112.9669,113.0155,7200.0
2014-08-21 13:05:00,116.24,116.32,116.22,116.28,3900.0,113.0155,113.0933,112.9961,113.0544,3900.0
2014-08-21 13:10:00,116.3,116.49,116.3,116.47,4900.0,113.0738,113.2586,113.0738,113.2391,4900.0
2014-08-21 13:15:00,116.46,116.62,116.45,116.52,5200.0,113.2294,113.385,113.2197,113.2877,5200.0
2014-08-21 13:20:00,116.54,116.54,116.39,116.44,2700.0,113.3072,113.3072,113.1613,113.21,2700.0
2014-08-21 13:25:00,116.47,116.47,116.38,116.42,2800.0,113.2391,113.2391,113.1516,113.1905,2800.0
2014-08-21 13:30:00,116.41,116.59,116.41,116.52,6500.0,113.1808,113.3558,113.1808,113.2877,6500.0
2014-08-21 13:35:00,116.48,116.55,116.43,116.55,6300.0,113.2489,113.3169,113.2002,113.3169,6300.0
2014-08-21 13:40:00,116.52,116.59,116.47,116.57,2200.0,113.2877,113.3558,113.2391,113.3364,2200.0
2014-08-21 13:45:00,116.58,116.66,116.55,116.55,3900.0,113.3461,113.4239,113.3169,113.3169,3900.0
2014-08-21 13:50:00,116.44,116.48,116.4,116.48,1400.0,113.21,113.2489,113.1711,113.2489,1400.0
2014-08-21 13:55:00,116.43,116.43,116.34,116.37,4400.0,113.2002,113.2002,113.1127,113.1419,4400.0
2014-08-21 14:00:00,116.34,116.35,116.26,116.28,6700.0,113.1127,113.1225,113.035,113.0544,6700.0
2014-08-21 14:05:00,116.3,116.34,116.27,116.3,7900.0,113.0738,113.1127,113.0447,113.0738,7900.0
2014-08-21 14:10:00,116.3,116.3,116.23,116.25,3400.0,113.0738,113.0738,113.0058,113.0252,3400.0
2014-08-21 14:15:00,116.24,116.29,116.21,116.28,6700.0,113.0155,113.0641,112.9863,113.0544,6700.0
2014-08-21 14:20:00,116.29,116.31,116.25,116.31,5100.0,113.0641,113.0836,113.0252,113.0836,5100.0
2014-08-21 14:25:00,116.3,116.37,116.3,116.37,8200.0,113.0738,113.1419,113.0738,113.1419,8200.0
2014-08-21 14:30:00,116.38,116.38,116.34,116.36,7400.0,113.1516,113.1516,113.1127,113.1322,7400.0
2014-08-21 14:35:00,116.36,116.39,116.35,116.37,5600.0,113.1322,113.1613,113.1225,113.1419,5600.0
2014-08-21 14:40:00,116.36,116.36,116.34,116.35,4100.0,113.1322,113.1322,113.1127,113.1225,4100.0
2014-08-21 14:45:00,116.35,116.35,116.33,116.35,4400.0,113.1225,113.1225,113.103,113.1225,4400.0
2014-08-21 14:50:00,116.37,116.44,116.36,116.38,4600.0,113.1419,113.21,113.1322,113.1516,4600.0
2014-08-21 14:55:00,116.35,116.44,116.35,116.4,4400.0,113.1225,113.21,113.1225,113.1711,4400.0
2014-08-21 15:00:00,116.38,116.47,116.37,116.47,4300.0,113.1516,113.2391,113.1419,113.2391,4300.0
2014-08-21 15:05:00,116.47,116.57,116.47,116.57,4100.0,113.2391,113.3364,113.2391,113.3364,4100.0
2014-08-21 15:10:00,116.59,116.6,116.5,116.5,6700.0,113.3558,113.3655,113.2683,113.2683,6700.0
2014-08-21 15:15:00,116.49,116.51,116.44,116.45,6800.0,113.2586,113.278,113.21,113.2197,6800.0
2014-08-21 15:20:00,116.45,116.54,116.44,116.44,6300.0,113.2197,113.3072,113.21,113.21,6300.0
2014-08-21 15:25:00,116.46,116.48,116.41,116.42,3700.0,113.2294,113.2489,113.1808,113.1905,3700.0
2014-08-21 15:30:00,116.45,116.49,116.42,116.44,8200.0,113.2197,113.2586,113.1905,113.21,8200.0
2014-08-21 15:35:00,116.44,116.46,116.43,116.45,5400.0,113.21,113.2294,113.2002,113.2197,5400.0
2014-08-21 15:40:00,116.46,116.48,116.43,116.44,8000.0,113.2294,113.2489,113.2002,113.21,8000.0
2014-08-21 15:45:00,116.42,116.43,116.35,116.37,17200.0,113.1905,113.2002,113.1225,113.1419,17200.0
2014-08-21 15:50:00,116.38,116.4,116.34,116.35,17200.0,113.1516,113.1711,113.1127,113.1225,17200.0
2014-08-21 15:55:00,116.36,116.36,116.27,116.29,40200.0,113.1322,113.1322,113.0447,113.0641,40200.0
2014-08-22 09:30:00,116.27,116.52,116.09,116.09,22300.0,113.0447,113.2877,112.8697,112.8697,22300.0
2014-08-22 09:35:00,116.19,116.19,115.5,115.69,10200.0,112.9669,112.9669,112.296,112.4808,10200.0
2014-08-22 09:40:00,115.8,115.92,115.64,115.77,9700.0,112.5877,112.7044,112.4322,112.5585,9700.0
2014-08-22 09:45:00,115.89,115.98,115.8,115.81,9500.0,112.6752,112.7627,112.5877,112.5974,9500.0
2014-08-22 09:50:00,115.8,115.93,115.52,115.67,8100.0,112.5877,112.7141,112.3155,112.4613,8100.0
2014-08-22 09:55:00,115.76,116.01,115.73,115.99,6500.0,112.5488,112.7919,112.5197,112.7724,6500.0
2014-08-22 10:00:00,116.07,116.16,115.82,116.04,7900.0,112.8502,112.9377,112.6072,112.8211,7900.0
2014-08-22 10:05:00,116.04,116.68,116.04,116.68,7300.0,112.8211,113.4433,112.8211,113.4433,7300.0
2014-08-22 10:10:00,116.56,116.84,116.53,116.76,6100.0,113.3266,113.5989,113.2975,113.5211,6100.0
2014-08-22 10:15:00,116.78,116.78,116.57,116.76,9400.0,113.5405,113.5405,113.3364,113.5211,9400.0
2014-08-22 10:20:00,116.69,116.81,116.61,116.81,3900.0,113.453,113.5697,113.3752,113.5697,3900.0
2014-08-22 10:25:00,116.81,116.82,116.7,116.77,3900.0,113.5697,113.5794,113.4627,113.5308,3900.0
2014-08-22 10:30:00,116.78,117.0,116.78,116.89,9000.0,113.5405,113.7544,113.5405,113.6475,9000.0
2014-08-22 10:35:00,116.83,116.87,116.66,116.73,7000.0,113.5891,113.628,113.4239,113.4919,7000.0
2014-08-22 10:40:00,116.78,116.82,116.57,116.6,7000.0,113.5405,113.5794,113.3364,113.3655,7000.0
2014-08-22 10:45:00,116.61,116.74,116.58,116.7,4500.0,113.3752,113.5016,113.3461,113.4627,4500.0
2014-08-22 10:50:00,116.79,116.85,116.57,116.61,8900.0,113.5503,113.6086,113.3364,113.3752,8900.0
2014-08-22 10:55:00,116.56,116.59,116.03,116.18,10600.0,113.3266,113.3558,112.8113,112.9572,10600.0
2014-08-22 11:00:00,116.13,116.13,115.87,116.11,6100.0,112.9086,112.9086,112.6558,112.8891,6100.0
2014-08-22 11:05:00,116.17,116.29,115.92,116.23,4200.0,112.9475,113.0641,112.7044,113.0058,4200.0
2014-08-22 11:10:00,116.2,116.44,116.2,116.44,2200.0,112.9766,113.21,112.9766,113.21,2200.0
2014-08-22 11:15:00,116.43,116.47,116.4,116.42,2900.0,113.2002,113.2391,113.1711,113.1905,2900.0
2014-08-22 11:20:00,116.48,116.49,116.32,116.41,4000.0,113.2489,113.2586,113.0933,113.1808,4000.0
2014-08-22 11:25:00,116.43,116.71,116.41,116.6,2700.0,113.2002,113.4725,113.1808,113.3655,2700.0
2014-08-22 11:30:00,116.71,116.79,116.64,116.79,7800.0,113.4725,113.5503,113.4044,113.5503,7800.0
2014-08-22 11:35:00,116.81,116.82,116.69,116.79,10400.0,113.5697,113.5794,113.453,113.5503,10400.0
2014-08-22 11:40:00,116.79,116.87,116.73,116.79,4200.0,113.5503,113.628,113.4919,113.5503,4200.0
2014-08-22 11:45:00,116.78,116.84,116.73,116.73,6600.0,113.5405,113.5989,113.4919,113.4919,6600.0
2014-08-22 11:50:00,116.8,117.04,116.76,117.04,8400.0,113.56,113.7933,113.5211,113.7933,8400.0
2014-08-22 11:55:00,116.99,117.04,116.76,116.82,4400.0,113.7447,113.7933,113.5211,113.5794,4400.0
2014-08-22 12:00:00,116.83,117.0,116.83,116.9,3600.0,113.5891,113.7544,113.5891,113.6572,3600.0
2014-08-22 12:05:00,116.83,117.11,116.83,116.98,6500.0,113.5891,113.8614,113.5891,113.735,6500.0
2014-08-22 12:10:00,117.04,117.08,116.93,116.99,3700.0,113.7933,113.8322,113.6864,113.7447,3700.0
2014-08-22 12:15:00,117.06,117.23,117.06,117.17,6200.0,113.8128,113.978,113.8128,113.9197,6200.0
2014-08-22 12:20:00,117.17,117.42,117.17,117.42,14300.0,113.9197,114.1628,113.9197,114.1628,14300.0
2014-08-22 12:25:00,117.39,117.42,117.21,117.27,11400.0,114.1336,114.1628,113.9586,114.0169,11400.0
2014-08-22 12:30:00,117.28,117.41,117.26,117.41,3300.0,114.0267,114.1531,114.0072,114.1531,3300.0
2014-08-22 12:35:00,117.4,117.4,117.11,117.11,7900.0,114.1433,114.1433,113.8614,113.8614,7900.0
2014-08-22 12:40:00,117.07,117.07,116.74,116.95,20500.0,113.8225,113.8225,113.5016,113.7058,20500.0
2014-08-22 12:45:00,116.92,117.07,116.92,117.07,2100.0,113.6766,113.8225,113.6766,113.8225,2100.0
2014-08-22 12:50:00,117.05,117.16,116.95,117.1,3600.0,113.803,113.91,113.7058,113.8517,3600.0
2014-08-22 12:55:00,117.09,117.15,117.01,117.01,1300.0,113.8419,113.9003,113.7642,113.7642,1300.0
2014-08-22 13:00:00,117.04,117.17,117.0,117.11,3000.0,113.7933,113.9197,113.7544,113.8614,3000.0
2014-08-22 13:05:00,117.16,117.21,117.15,117.21,600.0,113.91,113.9586,113.9003,113.9586,600.0
2014-08-22 13:10:00,117.2,117.26,117.13,117.23,3100.0,113.9489,114.0072,113.8808,113.978,3100.0
2014-08-22 13:15:00,117.23,117.36,117.23,117.3,3100.0,113.978,114.1044,113.978,114.0461,3100.0
2014-08-22 13:20:00,117.31,117.31,117.16,117.16,1800.0,114.0558,114.0558,113.91,113.91,1800.0
2014-08-22 13:25:00,117.22,117.34,117.16,117.34,2500.0,113.9683,114.085,113.91,114.085,2500.0
2014-08-22 13:30:00,117.34,117.37,117.16,117.17,5300.0,114.085,114.1142,113.91,113.9197,5300.0
2014-08-22 13:35:00,117.17,117.23,117.13,117.18,5000.0,113.9197,113.978,113.8808,113.9294,5000.0
2014-08-22 13:40:00,117.18,117.31,117.16,117.31,2500.0,113.9294,114.0558,113.91,114.0558,2500.0
2014-08-22 13:45:00,117.28,117.35,117.19,117.33,8100.0,114.0267,114.0947,113.9392,114.0753,8100.0
2014-08-22 13:50:00,117.33,117.35,117.26,117.26,3600.0,114.0753,114.0947,114.0072,114.0072,3600.0
2014-08-22 13:55:00,117.3,117.37,117.26,117.36,3800.0,114.0461,114.1142,114.0072,114.1044,3800.0
2014-08-22 14:00:00,117.38,117.39,117.3,117.33,3100.0,114.1239,114.1336,114.0461,114.0753,3100.0
2014-08-22 14:05:00,117.33,117.35,117.21,117.22,9000.0,114.0753,114.0947,113.9586,113.9683,9000.0
2014-08-22 14:10:00,117.26,117.34,117.22,117.34,5000.0,114.0072,114.085,113.9683,114.085,5000.0
2014-08-22 14:15:00,117.35,117.35,117.29,117.33,4000.0,114.0947,114.0947,114.0364,114.0753,4000.0
2014-08-22 14:20:00,117.3,117.39,117.3,117.3,4000.0,114.0461,114.1336,114.0461,114.0461,4000.0
2014-08-22 14:25:00,117.33,117.42,117.31,117.34,4600.0,114.0753,114.1628,114.0558,114.085,4600.0
2014-08-22 14:30:00,117.36,117.41,117.3,117.35,8000.0,114.1044,114.1531,114.0461,114.0947,8000.0
2014-08-22 14:35:00,117.37,117.42,117.26,117.31,7000.0,114.1142,114.1628,114.0072,114.0558,7000.0
2014-08-22 14:40:00,117.26,117.49,117.24,117.48,7600.0,114.0072,114.2308,113.9878,114.2211,7600.0
2014-08-22 14:45:00,117.49,117.57,117.46,117.53,5500.0,114.2308,114.3086,114.2017,114.2697,5500.0
2014-08-22 14:50:00,117.56,117.69,117.53,117.53,5500.0,114.2989,114.4253,114.2697,114.2697,5500.0
2014-08-22 14:55:00,117.52,117.66,117.51,117.66,4300.0,114.26,114.3961,114.2503,114.3961,4300.0
2014-08-22 15:00:00,117.67,117.72,117.59,117.72,8000.0,114.4058,114.4545,114.3281,114.4545,8000.0
2014-08-22 15:05:00,117.69,117.88,117.69,117.88,11200.0,114.4253,114.61,114.4253,114.61,11200.0
2014-08-22 15:10:00,117.89,117.97,117.73,117.87,11000.0,114.6197,114.6975,114.4642,114.6003,11000.0
2014-08-22 15:15:00,117.83,117.85,117.63,117.63,15600.0,114.5614,114.5808,114.367,114.367,15600.0
2014-08-22 15:20:00,117.63,117.65,117.38,117.42,10400.0,114.367,114.3864,114.1239,114.1628,10400.0
2014-08-22 15:25:00,117.38,117.41,117.3,117.39,7700.0,114.1239,114.1531,114.0461,114.1336,7700.0
2014-08-22 15:30:00,117.39,117.56,117.37,117.46,7900.0,114.1336,114.2989,114.1142,114.2017,7900.0
2014-08-22 15:35:00,117.49,117.49,117.38,117.38,8600.0,114.2308,114.2308,114.1239,114.1239,8600.0
2014-08-22 15:40:00,117.42,117.47,117.38,117.39,9900.0,114.1628,114.2114,114.1239,114.1336,9900.0
2014-08-22 15:45:00,117.36,117.36,117.27,117.3,17400.0,114.1044,114.1044,114.0169,114.0461,17400.0
2014-08-22 15:50:00,117.31,117.42,117.3,117.35,19800.0,114.0558,114.1628,114.0461,114.0947,19800.0
2014-08-22 15:55:00,117.35,117.36,117.2,117.24,27000.0,114.0947,114.1044,113.9489,113.9878,27000.0
2014-08-25 09:30:00,118.41,118.41,117.69,117.79,21600.0,115.1253,115.1253,114.4253,114.5225,21600.0
2014-08-25 09:35:00,117.79,117.94,117.42,117.55,7800.0,114.5225,114.6684,114.1628,114.2892,7800.0
2014-08-25 09:40:00,117.56,118.26,117.56,118.08,7900.0,114.2989,114.9795,114.2989,114.8045,7900.0
2014-08-25 09:45:00,118.09,118.15,117.75,118.07,10600.0,114.8142,114.8725,114.4836,114.7947,10600.0
2014-08-25 09:50:00,118.04,118.09,117.91,118.02,4700.0,114.7656,114.8142,114.6392,114.7461,4700.0
2014-08-25 09:55:00,118.08,118.25,118.01,118.22,8000.0,114.8045,114.9698,114.7364,114.9406,8000.0
2014-08-25 10:00:00,118.16,118.25,118.0,118.0,12500.0,114.8822,114.9698,114.7267,114.7267,12500.0
2014-08-25 10:05:00,118.1,118.16,117.92,117.95,5200.0,114.8239,114.8822,114.6489,114.6781,5200.0
2014-08-25 10:10:00,117.9,118.05,117.85,117.86,9400.0,114.6295,114.7753,114.5808,114.5906,9400.0
2014-08-25 10:15:00,117.91,117.98,117.8,117.91,10600.0,114.6392,114.7072,114.5322,114.6392,10600.0
2014-08-25 10:20:00,117.94,117.97,117.89,117.93,4700.0,114.6684,114.6975,114.6197,114.6586,4700.0
2014-08-25 10:25:00,117.94,118.08,117.82,118.08,6800.0,114.6684,114.8045,114.5517,114.8045,6800.0
2014-08-25 10:30:00,118.05,118.19,118.03,118.19,3500.0,114.7753,114.9114,114.7559,114.9114,3500.0
2014-08-25 10:35:00,118.25,118.38,118.18,118.32,6600.0,114.9698,115.0961,114.9017,115.0378,6600.0
2014-08-25 10:40:00,118.3,118.32,118.1,118.13,7000.0,115.0184,115.0378,114.8239,114.8531,7000.0
2014-08-25 10:45:00,118.18,118.37,118.18,118.26,3400.0,114.9017,115.0864,114.9017,114.9795,3400.0
2014-08-25 10:50:00,118.31,118.41,118.31,118.39,8200.0,115.0281,115.1253,115.0281,115.1059,8200.0
2014-08-25 10:55:00,118.4,118.44,118.33,118.38,3800.0,115.1156,115.1545,115.0475,115.0961,3800.0
2014-08-25 11:00:00,118.38,118.45,118.36,118.43,6700.0,115.0961,115.1642,115.0767,115.1448,6700.0
2014-08-25 11:05:00,118.44,118.63,118.44,118.57,8100.0,115.1545,115.3392,115.1545,115.2809,8100.0
2014-08-25 11:10:00,118.51,118.65,118.51,118.65,5100.0,115.2225,115.3587,115.2225,115.3587,5100.0
2014-08-25 11:15:00,118.62,118.7,118.61,118.7,2800.0,115.3295,115.4073,115.3198,115.4073,2800.0
2014-08-25 11:20:00,118.69,118.69,118.61,118.67,4400.0,115.3975,115.3975,115.3198,115.3781,4400.0
2014-08-25 11:25:00,118.67,118.77,118.62,118.77,9300.0,115.3781,115.4753,115.3295,115.4753,9300.0
2014-08-25 11:30:00,118.72,118.83,118.68,118.75,3400.0,115.4267,115.5337,115.3878,115.4559,3400.0
2014-08-25 11:35:00,118.79,118.81,118.67,118.81,9500.0,115.4948,115.5142,115.3781,115.5142,9500.0
2014-08-25 11:40:00,118.81,119.18,118.81,119.0,87700.0,115.5142,115.874,115.5142,115.6989,87700.0
2014-08-25 11:45:00,119.01,119.03,118.64,118.73,42700.0,115.7087,115.7281,115.3489,115.4364,42700.0
2014-08-25 11:50:00,118.73,118.78,118.48,118.52,31600.0,115.4364,115.4851,115.1934,115.2323,31600.0
2014-08-25 11:55:00,118.59,118.59,118.25,118.29,19000.0,115.3003,115.3003,114.9698,115.0086,19000.0
2014-08-25 12:00:00,118.3,118.36,118.23,118.28,6900.0,115.0184,115.0767,114.9503,114.9989,6900.0
2014-08-25 12:05:00,118.27,118.27,118.03,118.04,7400.0,114.9892,114.9892,114.7559,114.7656,7400.0
2014-08-25 12:10:00,118.1,118.3,118.04,118.3,10300.0,114.8239,115.0184,114.7656,115.0184,10300.0
2014-08-25 12:15:00,118.26,118.31,118.11,118.12,3200.0,114.9795,115.0281,114.8336,114.8434,3200.0
2014-08-25 12:20:00,118.18,118.21,118.12,118.12,2600.0,114.9017,114.9309,114.8434,114.8434,2600.0
2014-08-25 12:25:00,118.13,118.23,117.98,117.99,16800.0,114.8531,114.9503,114.7072,114.717,16800.0
2014-08-25 12:30:00,118.04,118.05,117.98,117.99,6600.0,114.7656,114.7753,114.7072,114.717,6600.0
2014-08-25 12:35:00,118.0,118.0,117.77,117.81,5500.0,114.7267,114.7267,114.5031,114.542,5500.0
2014-08-25 12:40:00,117.86,117.87,117.72,117.73,7200.0,114.5906,114.6003,114.4545,114.4642,7200.0
2014-08-25 12:45:00,117.73,117.82,117.73,117.78,5200.0,114.4642,114.5517,114.4642,114.5128,5200.0
2014-08-25 12:50:00,117.78,117.88,117.77,117.79,4400.0,114.5128,114.61,114.5031,114.5225,4400.0
2014-08-25 12:55:00,117.78,117.84,117.64,117.82,13700.0,114.5128,114.5711,114.3767,114.5517,13700.0
2014-08-25 13:00:00,117.81,117.91,117.81,117.81,4500.0,114.542,114.6392,114.542,114.542,4500.0
2014-08-25 13:05:00,117.81,117.91,117.8,117.85,3800.0,114.542,114.6392,114.5322,114.5808,3800.0
2014-08-25 13:10:00,117.91,118.17,117.87,118.09,9000.0,114.6392,114.892,114.6003,114.8142,9000.0
2014-08-25 13:15:00,118.13,118.24,118.09,118.09,2500.0,114.8531,114.96,114.8142,114.8142,2500.0
2014-08-25 13:20:00,118.14,118.3,118.12,118.21,6500.0,114.8628,115.0184,114.8434,114.9309,6500.0
2014-08-25 13:25:00,118.21,118.29,118.2,118.2,4400.0,114.9309,115.0086,114.9211,114.9211,4400.0
2014-08-25 13:30:00,118.22,118.22,118.13,118.19,3500.0,114.9406,114.9406,114.8531,114.9114,3500.0
2014-08-25 13:35:00,118.12,118.14,117.98,118.03,5900.0,114.8434,114.8628,114.7072,114.7559,5900.0
2014-08-25 13:40:00,118.03,118.1,117.94,117.98,9700.0,114.7559,114.8239,114.6684,114.7072,9700.0
2014-08-25 13:45:00,118.0,118.05,117.96,117.96,3700.0,114.7267,114.7753,114.6878,114.6878,3700.0
2014-08-25 13:50:00,117.98,118.07,117.96,118.03,3300.0,114.7072,114.7947,114.6878,114.7559,3300.0
2014-08-25 13:55:00,118.04,118.11,117.96,117.97,2800.0,114.7656,114.8336,114.6878,114.6975,2800.0
2014-08-25 14:00:00,117.95,118.06,117.95,117.95,4900.0,114.6781,114.785,114.6781,114.6781,4900.0
2014-08-25 14:05:00,117.99,118.09,117.99,118.08,10700.0,114.717,114.8142,114.717,114.8045,10700.0
2014-08-25 14:10:00,118.08,118.14,118.03,118.03,5800.0,114.8045,114.8628,114.7559,114.7559,5800.0
2014-08-25 14:15:00,118.01,118.04,117.94,117.98,4500.0,114.7364,114.7656,114.6684,114.7072,4500.0
2014-08-25 14:20:00,117.96,118.05,117.96,118.05,3000.0,114.6878,114.7753,114.6878,114.7753,3000.0
2014-08-25 14:25:00,118.0,118.05,117.92,117.99,2900.0,114.7267,114.7753,114.6489,114.717,2900.0
2014-08-25 14:30:00,118.0,118.0,117.87,117.99,4900.0,114.7267,114.7267,114.6003,114.717,4900.0
2014-08-25 14:35:00,118.0,118.1,118.0,118.09,7500.0,114.7267,114.8239,114.7267,114.8142,7500.0
2014-08-25 14:40:00,118.09,118.09,117.92,117.94,8300.0,114.8142,114.8142,114.6489,114.6684,8300.0
2014-08-25 14:45:00,117.96,118.03,117.95,118.02,3300.0,114.6878,114.7559,114.6781,114.7461,3300.0
2014-08-25 14:50:00,117.98,118.07,117.91,117.96,5000.0,114.7072,114.7947,114.6392,114.6878,5000.0
2014-08-25 14:55:00,117.98,117.99,117.86,117.9,4900.0,114.7072,114.717,114.5906,114.6295,4900.0
2014-08-25 15:00:00,117.88,118.01,117.88,118.0,3800.0,114.61,114.7364,114.61,114.7267,3800.0
2014-08-25 15:05:00,117.98,118.02,117.89,117.93,5900.0,114.7072,114.7461,114.6197,114.6586,5900.0
2014-08-25 15:10:00,117.94,118.0,117.93,117.93,2200.0,114.6684,114.7267,114.6586,114.6586,2200.0
2014-08-25 15:15:00,117.91,118.0,117.9,118.0,4900.0,114.6392,114.7267,114.6295,114.7267,4900.0
2014-08-25 15:20:00,117.99,118.01,117.92,117.96,10000.0,114.717,114.7364,114.6489,114.6878,10000.0
2014-08-25 15:25:00,117.95,118.07,117.95,117.97,4000.0,114.6781,114.7947,114.6781,114.6975,4000.0
2014-08-25 15:30:00,117.99,117.99,117.89,117.93,8100.0,114.717,114.717,114.6197,114.6586,8100.0
2014-08-25 15:35:00,117.91,118.09,117.87,118.09,12200.0,114.6392,114.8142,114.6003,114.8142,12200.0
2014-08-25 15:40:00,118.09,118.1,118.01,118.03,11700.0,114.8142,114.8239,114.7364,114.7559,11700.0
2014-08-25 15:45:00,118.02,118.02,117.9,117.95,11000.0,114.7461,114.7461,114.6295,114.6781,11000.0
2014-08-25 15:50:00,117.98,117.98,117.88,117.91,24300.0,114.7072,114.7072,114.61,114.6392,24300.0
2014-08-25 15:55:00,117.93,117.97,117.88,117.94,32400.0,114.6586,114.6975,114.61,114.6684,32400.0
2014-08-26 09:30:00,118.29,118.54,118.19,118.46,22500.0,115.0086,115.2517,114.9114,115.1739,22500.0
2014-08-26 09:35:00,118.5,118.77,118.39,118.44,4800.0,115.2128,115.4753,115.1059,115.1545,4800.0
2014-08-26 09:40:00,118.44,118.5,118.1,118.26,16800.0,115.1545,115.2128,114.8239,114.9795,16800.0
2014-08-26 09:45:00,118.31,118.37,118.09,118.33,17800.0,115.0281,115.0864,114.8142,115.0475,17800.0
2014-08-26 09:50:00,118.43,118.45,118.11,118.2,12100.0,115.1448,115.1642,114.8336,114.9211,12100.0
2014-08-26 09:55:00,118.24,118.3,117.8,117.84,6900.0,114.96,115.0184,114.5322,114.5711,6900.0
2014-08-26 10:00:00,117.84,118.19,117.82,117.97,17400.0,114.5711,114.9114,114.5517,114.6975,17400.0
2014-08-26 10:05:00,117.97,118.01,117.82,117.89,7400.0,114.6975,114.7364,114.5517,114.6197,7400.0
2014-08-26 10:10:00,117.92,118.08,117.82,117.88,4400.0,114.6489,114.8045,114.5517,114.61,4400.0
2014-08-26 10:15:00,117.82,118.0,117.82,117.98,21600.0,114.5517,114.7267,114.5517,114.7072,21600.0
2014-08-26 10:20:00,117.97,117.97,117.79,117.89,8200.0,114.6975,114.6975,114.5225,114.6197,8200.0
2014-08-26 10:25:00,117.9,117.91,117.65,117.8,14000.0,114.6295,114.6392,114.3864,114.5322,14000.0
2014-08-26 10:30:00,117.86,117.91,117.75,117.82,6600.0,114.5906,114.6392,114.4836,114.5517,6600.0
2014-08-26 10:35:00,117.84,117.87,117.5,117.65,10700.0,114.5711,114.6003,114.2406,114.3864,10700.0
2014-08-26 10:40:00,117.66,117.83,117.63,117.8,5300.0,114.3961,114.5614,114.367,114.5322,5300.0
2014-08-26 10:45:00,117.84,118.13,117.81,118.06,9600.0,114.5711,114.8531,114.542,114.785,9600.0
2014-08-26 10:50:00,118.03,118.1,117.93,117.99,12400.0,114.7559,114.8239,114.6586,114.717,12400.0
2014-08-26 10:55:00,117.99,118.08,117.92,118.04,6600.0,114.717,114.8045,114.6489,114.7656,6600.0
2014-08-26 11:00:00,118.08,118.14,117.98,118.05,10200.0,114.8045,114.8628,114.7072,114.7753,10200.0
2014-08-26 11:05:00,118.05,118.11,117.96,118.0,8000.0,114.7753,114.8336,114.6878,114.7267,8000.0
2014-08-26 11:10:00,118.0,118.05,117.96,118.05,3500.0,114.7267,114.7753,114.6878,114.7753,3500.0
2014-08-26 11:15:00,118.02,118.05,117.97,118.01,4700.0,114.7461,114.7753,114.6975,114.7364,4700.0
2014-08-26 11:20:00,118.03,118.04,117.98,118.0,2900.0,114.7559,114.7656,114.7072,114.7267,2900.0
2014-08-26 11:25:00,118.04,118.15,117.91,118.07,6600.0,114.7656,114.8725,114.6392,114.7947,6600.0
2014-08-26 11:30:00,118.1,118.13,118.0,118.02,7300.0,114.8239,114.8531,114.7267,114.7461,7300.0
2014-08-26 11:35:00,118.02,118.08,117.91,118.03,5500.0,114.7461,114.8045,114.6392,114.7559,5500.0
2014-08-26 11:40:00,117.98,118.03,117.92,118.0,2700.0,114.7072,114.7559,114.6489,114.7267,2700.0
2014-08-26 11:45:00,117.98,118.08,117.95,118.05,1700.0,114.7072,114.8045,114.6781,114.7753,1700.0
2014-08-26 11:50:00,118.05,118.21,118.0,118.21,10200.0,114.7753,114.9309,114.7267,114.9309,10200.0
2014-08-26 11:55:00,118.19,118.23,117.9,117.94,9100.0,114.9114,114.9503,114.6295,114.6684,9100.0
2014-08-26 12:00:00,117.94,118.06,117.91,118.06,5700.0,114.6684,114.785,114.6392,114.785,5700.0
2014-08-26 12:05:00,118.01,118.05,117.95,118.04,3800.0,114.7364,114.7753,114.6781,114.7656,3800.0
2014-08-26 12:10:00,118.0,118.11,117.96,118.09,4200.0,114.7267,114.8336,114.6878,114.8142,4200.0
2014-08-26 12:15:00,118.09,118.12,118.02,118.1,6300.0,114.8142,114.8434,114.7461,114.8239,6300.0
2014-08-26 12:20:00,118.13,118.15,118.11,118.13,5200.0,114.8531,114.8725,114.8336,114.8531,5200.0
2014-08-26 12:25:00,118.12,118.15,118.01,118.01,2300.0,114.8434,114.8725,114.7364,114.7364,2300.0
2014-08-26 12:30:00,118.04,118.16,118.04,118.07,2900.0,114.7656,114.8822,114.7656,114.7947,2900.0
2014-08-26 12:35:00,118.13,118.17,118.08,118.08,3500.0,114.8531,114.892,114.8045,114.8045,3500.0
2014-08-26 12:40:00,118.07,118.07,117.92,117.97,3400.0,114.7947,114.7947,114.6489,114.6975,3400.0
2014-08-26 12:45:00,117.96,117.96,117.87,117.87,2100.0,114.6878,114.6878,114.6003,114.6003,2100.0
2014-08-26 12:50:00,117.87,118.0,117.87,117.99,5000.0,114.6003,114.7267,114.6003,114.717,5000.0
2014-08-26 12:55:00,118.05,118.08,117.96,117.96,2500.0,114.7753,114.8045,114.6878,114.6878,2500.0
2014-08-26 13:00:00,117.97,118.0,117.91,117.92,4300.0,114.6975,114.7267,114.6392,114.6489,4300.0
2014-08-26 13:05:00,117.93,117.97,117.8,117.88,4500.0,114.6586,114.6975,114.5322,114.61,4500.0
2014-08-26 13:10:00,117.9,117.98,117.87,117.94,2300.0,114.6295,114.7072,114.6003,114.6684,2300.0
2014-08-26 13:15:00,117.95,118.04,117.93,117.94,5000.0,114.6781,114.7656,114.6586,114.6684,5000.0
2014-08-26 13:20:00,117.94,118.05,117.91,117.99,10800.0,114.6684,114.7753,114.6392,114.717,10800.0
2014-08-26 13:25:00,117.98,117.99,117.86,117.89,3000.0,114.7072,114.717,114.5906,114.6197,3000.0
2014-08-26 13:30:00,117.92,117.94,117.86,117.86,2700.0,114.6489,114.6684,114.5906,114.5906,2700.0
2014-08-26 13:35:00,117.89,117.94,117.82,117.9,3600.0,114.6197,114.6684,114.5517,114.6295,3600.0
2014-08-26 13:40:00,117.95,118.01,117.95,117.97,4300.0,114.6781,114.7364,114.6781,114.6975,4300.0
2014-08-26 13:45:00,117.99,118.01,117.92,117.92,4800.0,114.717,114.7364,114.6489,114.6489,4800.0
2014-08-26 13:50:00,117.92,117.94,117.84,117.92,3500.0,114.6489,114.6684,114.5711,114.6489,3500.0
2014-08-26 13:55:00,117.94,118.07,117.94,118.07,6100.0,114.6684,114.7947,114.6684,114.7947,6100.0
2014-08-26 14:00:00,118.09,118.12,117.96,117.96,6600.0,114.8142,114.8434,114.6878,114.6878,6600.0
2014-08-26 14:05:00,117.99,118.05,117.99,118.01,4000.0,114.717,114.7753,114.717,114.7364,4000.0
2014-08-26 14:10:00,118.0,118.0,117.95,118.0,4700.0,114.7267,114.7267,114.6781,114.7267,4700.0
2014-08-26 14:15:00,118.0,118.05,117.99,118.02,5900.0,114.7267,114.7753,114.717,114.7461,5900.0
2014-08-26 14:20:00,118.02,118.1,117.98,118.0,7800.0,114.7461,114.8239,114.7072,114.7267,7800.0
2014-08-26 14:25:00,117.97,118.04,117.94,118.04,3200.0,114.6975,114.7656,114.6684,114.7656,3200.0
2014-08-26 14:30:00,118.04,118.1,118.0,118.09,5200.0,114.7656,114.8239,114.7267,114.8142,5200.0
2014-08-26 14:35:00,118.1,118.21,118.1,118.21,4400.0,114.8239,114.9309,114.8239,114.9309,4400.0
2014-08-26 14:40:00,118.22,118.3,118.22,118.29,4100.0,114.9406,115.0184,114.9406,115.0086,4100.0
2014-08-26 14:45:00,118.3,118.41,118.3,118.39,6300.0,115.0184,115.1253,115.0184,115.1059,6300.0
2014-08-26 14:50:00,118.39,118.43,118.38,118.43,4900.0,115.1059,115.1448,115.0961,115.1448,4900.0
2014-08-26 14:55:00,118.43,118.51,118.42,118.51,4600.0,115.1448,115.2225,115.135,115.2225,4600.0
2014-08-26 15:00:00,118.51,118.53,118.48,118.53,7700.0,115.2225,115.242,115.1934,115.242,7700.0
2014-08-26 15:05:00,118.54,118.56,118.49,118.5,8400.0,115.2517,115.2712,115.2031,115.2128,8400.0
2014-08-26 15:10:00,118.5,118.52,118.48,118.52,2700.0,115.2128,115.2323,115.1934,115.2323,2700.0
2014-08-26 15:15:00,118.5,118.52,118.49,118.52,6100.0,115.2128,115.2323,115.2031,115.2323,6100.0
2014-08-26 15:20:00,118.48,118.51,118.46,118.47,5100.0,115.1934,115.2225,115.1739,115.1837,5100.0
2014-08-26 15:25:00,118.47,118.48,118.3,118.3,8100.0,115.1837,115.1934,115.0184,115.0184,8100.0
2014-08-26 15:30:00,118.33,118.33,118.22,118.26,9000.0,115.0475,115.0475,114.9406,114.9795,9000.0
2014-08-26 15:35:00,118.25,118.26,118.15,118.16,5100.0,114.9698,114.9795,114.8725,114.8822,5100.0
2014-08-26 15:40:00,118.13,118.28,118.13,118.26,9600.0,114.8531,114.9989,114.8531,114.9795,9600.0
2014-08-26 15:45:00,118.27,118.28,118.18,118.2,11100.0,114.9892,114.9989,114.9017,114.9211,11100.0
2014-08-26 15:50:00,118.2,118.31,118.2,118.28,16300.0,114.9211,115.0281,114.9211,114.9989,16300.0
2014-08-26 15:55:00,118.3,118.34,118.26,118.32,28400.0,115.0184,115.0573,114.9795,115.0378,28400.0
2014-08-27 09:30:00,118.16,118.58,118.05,118.1,18400.0,114.8822,115.2906,114.7753,114.8239,18400.0
2014-08-27 09:35:00,118.27,118.27,117.86,117.92,6500.0,114.9892,114.9892,114.5906,114.6489,6500.0
2014-08-27 09:40:00,117.84,118.0,117.82,117.91,8600.0,114.5711,114.7267,114.5517,114.6392,8600.0
2014-08-27 09:45:00,117.95,118.0,117.51,117.6,11800.0,114.6781,114.7267,114.2503,114.3378,11800.0
2014-08-27 09:50:00,117.57,117.59,117.23,117.32,5400.0,114.3086,114.3281,113.978,114.0656,5400.0
2014-08-27 09:55:00,117.4,117.56,117.32,117.38,8600.0,114.1433,114.2989,114.0656,114.1239,8600.0
2014-08-27 10:00:00,117.34,117.43,117.31,117.31,3300.0,114.085,114.1725,114.0558,114.0558,3300.0
2014-08-27 10:05:00,117.33,117.44,117.22,117.29,4600.0,114.0753,114.1822,113.9683,114.0364,4600.0
2014-08-27 10:10:00,117.32,117.33,117.01,117.13,15500.0,114.0656,114.0753,113.7642,113.8808,15500.0
2014-08-27 10:15:00,117.18,117.19,116.84,116.99,10600.0,113.9294,113.9392,113.5989,113.7447,10600.0
2014-08-27 10:20:00,116.94,117.21,116.91,117.1,13000.0,113.6961,113.9586,113.6669,113.8517,13000.0
2014-08-27 10:25:00,117.07,117.08,116.94,116.95,4400.0,113.8225,113.8322,113.6961,113.7058,4400.0
2014-08-27 10:30:00,116.96,117.01,116.84,116.89,8900.0,113.7155,113.7642,113.5989,113.6475,8900.0
2014-08-27 10:35:00,116.92,116.96,116.87,116.87,4300.0,113.6766,113.7155,113.628,113.628,4300.0
2014-08-27 10:40:00,116.9,116.99,116.86,116.93,15600.0,113.6572,113.7447,113.6183,113.6864,15600.0
2014-08-27 10:45:00,116.93,116.94,116.86,116.88,10600.0,113.6864,113.6961,113.6183,113.6378,10600.0
2014-08-27 10:50:00,116.93,116.94,116.83,116.91,14900.0,113.6864,113.6961,113.5891,113.6669,14900.0
2014-08-27 10:55:00,116.88,116.88,116.69,116.75,14100.0,113.6378,113.6378,113.453,113.5114,14100.0
2014-08-27 11:00:00,116.75,116.88,116.71,116.86,11800.0,113.5114,113.6378,113.4725,113.6183,11800.0
2014-08-27 11:05:00,116.81,116.84,116.72,116.83,7100.0,113.5697,113.5989,113.4822,113.5891,7100.0
2014-08-27 11:10:00,116.81,117.0,116.8,117.0,3700.0,113.5697,113.7544,113.56,113.7544,3700.0
2014-08-27 11:15:00,116.95,116.96,116.87,116.9,4400.0,113.7058,113.7155,113.628,113.6572,4400.0
2014-08-27 11:20:00,116.89,116.92,116.75,116.75,5400.0,113.6475,113.6766,113.5114,113.5114,5400.0
2014-08-27 11:25:00,116.81,116.92,116.75,116.92,4500.0,113.5697,113.6766,113.5114,113.6766,4500.0
2014-08-27 11:30:00,116.88,116.88,116.71,116.83,7200.0,113.6378,113.6378,113.4725,113.5891,7200.0
2014-08-27 11:35:00,116.81,116.97,116.79,116.81,5700.0,113.5697,113.7253,113.5503,113.5697,5700.0
2014-08-27 11:40:00,116.81,116.87,116.79,116.87,3500.0,113.5697,113.628,113.5503,113.628,3500.0
2014-08-27 11:45:00,116.87,116.99,116.87,116.95,4200.0,113.628,113.7447,113.628,113.7058,4200.0
2014-08-27 11:50:00,116.95,116.96,116.83,116.9,2900.0,113.7058,113.7155,113.5891,113.6572,2900.0
2014-08-27 11:55:00,116.92,116.96,116.89,116.89,2400.0,113.6766,113.7155,113.6475,113.6475,2400.0
2014-08-27 12:00:00,116.86,116.95,116.85,116.88,3600.0,113.6183,113.7058,113.6086,113.6378,3600.0
2014-08-27 12:05:00,116.92,116.95,116.87,116.92,5300.0,113.6766,113.7058,113.628,113.6766,5300.0
2014-08-27 12:10:00,116.9,117.06,116.9,117.04,10100.0,113.6572,113.8128,113.6572,113.7933,10100.0
2014-08-27 12:15:00,117.07,117.1,117.01,117.07,14100.0,113.8225,113.8517,113.7642,113.8225,14100.0
2014-08-27 12:20:00,117.08,117.2,117.05,117.16,10500.0,113.8322,113.9489,113.803,113.91,10500.0
2014-08-27 12:25:00,117.19,117.44,117.19,117.27,11700.0,113.9392,114.1822,113.9392,114.0169,11700.0
2014-08-27 12:30:00,117.24,117.26,117.2,117.2,3000.0,113.9878,114.0072,113.9489,113.9489,3000.0
2014-08-27 12:35:00,117.19,117.2,117.14,117.16,2900.0,113.9392,113.9489,113.8905,113.91,2900.0
2014-08-27 12:40:00,117.17,117.31,117.17,117.31,6200.0,113.9197,114.0558,113.9197,114.0558,6200.0
2014-08-27 12:45:00,117.36,117.5,117.36,117.5,4000.0,114.1044,114.2406,114.1044,114.2406,4000.0
2014-08-27 12:50:00,117.49,117.54,117.49,117.54,4900.0,114.2308,114.2794,114.2308,114.2794,4900.0
2014-08-27 12:55:00,117.54,117.54,117.49,117.5,3900.0,114.2794,114.2794,114.2308,114.2406,3900.0
2014-08-27 13:00:00,117.5,117.57,117.45,117.55,5900.0,114.2406,114.3086,114.1919,114.2892,5900.0
2014-08-27 13:05:00,117.53,117.56,117.39,117.42,3700.0,114.2697,114.2989,114.1336,114.1628,3700.0
2014-08-27 13:10:00,117.46,117.56,117.46,117.55,2300.0,114.2017,114.2989,114.2017,114.2892,2300.0
2014-08-27 13:15:00,117.57,117.58,117.5,117.51,2300.0,114.3086,114.3183,114.2406,114.2503,2300.0
2014-08-27 13:20:00,117.46,117.5,117.38,117.5,1500.0,114.2017,114.2406,114.1239,114.2406,1500.0
2014-08-27 13:25:00,117.44,117.46,117.38,117.38,900.0,114.1822,114.2017,114.1239,114.1239,900.0
2014-08-27 13:30:00,117.38,117.38,117.3,117.3,1500.0,114.1239,114.1239,114.0461,114.0461,1500.0
2014-08-27 13:35:00,117.33,117.44,117.31,117.44,2300.0,114.0753,114.1822,114.0558,114.1822,2300.0
2014-08-27 13:40:00,117.4,117.43,117.31,117.31,1600.0,114.1433,114.1725,114.0558,114.0558,1600.0
2014-08-27 13:45:00,117.27,117.38,117.27,117.38,900.0,114.0169,114.1239,114.0169,114.1239,900.0
2014-08-27 13:50:00,117.31,117.43,117.31,117.43,3600.0,114.0558,114.1725,114.0558,114.1725,3600.0
2014-08-27 13:55:00,117.4,117.42,117.28,117.34,6600.0,114.1433,114.1628,114.0267,114.085,6600.0
2014-08-27 14:00:00,117.35,117.35,117.23,117.24,3600.0,114.0947,114.0947,113.978,113.9878,3600.0
2014-08-27 14:05:00,117.26,117.3,117.25,117.25,2900.0,114.0072,114.0461,113.9975,113.9975,2900.0
2014-08-27 14:10:00,117.24,117.32,117.24,117.31,3800.0,113.9878,114.0656,113.9878,114.0558,3800.0
2014-08-27 14:15:00,117.29,117.34,117.29,117.32,5000.0,114.0364,114.085,114.0364,114.0656,5000.0
2014-08-27 14:20:00,117.32,117.36,117.24,117.27,23300.0,114.0656,114.1044,113.9878,114.0169,23300.0
2014-08-27 14:25:00,117.27,117.41,117.26,117.38,4900.0,114.0169,114.1531,114.0072,114.1239,4900.0
2014-08-27 14:30:00,117.43,117.6,117.43,117.6,4000.0,114.1725,114.3378,114.1725,114.3378,4000.0
2014-08-27 14:35:00,117.57,117.68,117.57,117.6,4500.0,114.3086,114.4156,114.3086,114.3378,4500.0
2014-08-27 14:40:00,117.61,117.62,117.47,117.5,5500.0,114.3475,114.3572,114.2114,114.2406,5500.0
2014-08-27 14:45:00,117.5,117.6,117.5,117.59,1500.0,114.2406,114.3378,114.2406,114.3281,1500.0
2014-08-27 14:50:00,117.57,117.59,117.54,117.55,3000.0,114.3086,114.3281,114.2794,114.2892,3000.0
2014-08-27 14:55:00,117.55,117.64,117.38,117.38,4800.0,114.2892,114.3767,114.1239,114.1239,4800.0
2014-08-27 15:00:00,117.36,117.4,117.07,117.26,10400.0,114.1044,114.1433,113.8225,114.0072,10400.0
2014-08-27 15:05:00,117.24,117.24,117.12,117.18,5300.0,113.9878,113.9878,113.8711,113.9294,5300.0
2014-08-27 15:10:00,117.18,117.24,117.13,117.13,4900.0,113.9294,113.9878,113.8808,113.8808,4900.0
2014-08-27 15:15:00,117.12,117.26,117.02,117.23,9800.0,113.8711,114.0072,113.7739,113.978,9800.0
2014-08-27 15:20:00,117.22,117.32,117.19,117.32,5000.0,113.9683,114.0656,113.9392,114.0656,5000.0
2014-08-27 15:25:00,117.32,117.35,117.25,117.34,12400.0,114.0656,114.0947,113.9975,114.085,12400.0
2014-08-27 15:30:00,117.3,117.47,117.28,117.44,8200.0,114.0461,114.2114,114.0267,114.1822,8200.0
2014-08-27 15:35:00,117.43,117.47,117.39,117.43,6500.0,114.1725,114.2114,114.1336,114.1725,6500.0
2014-08-27 15:40:00,117.43,117.46,117.34,117.38,8000.0,114.1725,114.2017,114.085,114.1239,8000.0
2014-08-27 15:45:00,117.41,117.51,117.39,117.46,16900.0,114.1531,114.2503,114.1336,114.2017,16900.0
2014-08-27 15:50:00,117.49,117.58,117.47,117.54,22200.0,114.2308,114.3183,114.2114,114.2794,22200.0
2014-08-27 15:55:00,117.57,117.66,117.48,117.57,51100.0,114.3086,114.3961,114.2211,114.3086,51100.0
2014-08-28 09:30:00,116.74,116.78,116.42,116.42,28600.0,113.5016,113.5405,113.1905,113.1905,28600.0
2014-08-28 09:35:00,116.41,116.56,115.82,115.98,24300.0,113.1808,113.3266,112.6072,112.7627,24300.0
2014-08-28 09:40:00,115.99,116.07,115.69,115.84,10600.0,112.7724,112.8502,112.4808,112.6266,10600.0
2014-08-28 09:45:00,115.8,116.17,115.75,116.08,10500.0,112.5877,112.9475,112.5391,112.8599,10500.0
2014-08-28 09:50:00,116.14,116.51,116.14,116.41,13800.0,112.9183,113.278,112.9183,113.1808,13800.0
2014-08-28 09:55:00,116.43,116.59,116.31,116.48,8700.0,113.2002,113.3558,113.0836,113.2489,8700.0
2014-08-28 10:00:00,116.53,116.6,116.47,116.56,5000.0,113.2975,113.3655,113.2391,113.3266,5000.0
2014-08-28 10:05:00,116.59,116.78,116.52,116.65,15900.0,113.3558,113.5405,113.2877,113.4141,15900.0
2014-08-28 10:10:00,116.59,116.63,116.28,116.28,4800.0,113.3558,113.3947,113.0544,113.0544,4800.0
2014-08-28 10:15:00,116.36,116.4,116.25,116.29,5000.0,113.1322,113.1711,113.0252,113.0641,5000.0
2014-08-28 10:20:00,116.3,116.51,116.22,116.39,3800.0,113.0738,113.278,112.9961,113.1613,3800.0
2014-08-28 10:25:00,116.39,116.59,116.39,116.57,3100.0,113.1613,113.3558,113.1613,113.3364,3100.0
2014-08-28 10:30:00,116.6,116.71,116.6,116.71,2400.0,113.3655,113.4725,113.3655,113.4725,2400.0
2014-08-28 10:35:00,116.73,116.82,116.64,116.64,5400.0,113.4919,113.5794,113.4044,113.4044,5400.0
2014-08-28 10:40:00,116.63,116.83,116.63,116.82,5700.0,113.3947,113.5891,113.3947,113.5794,5700.0
2014-08-28 10:45:00,116.95,117.07,116.9,117.0,14900.0,113.7058,113.8225,113.6572,113.7544,14900.0
2014-08-28 10:50:00,116.96,117.01,116.87,117.0,3500.0,113.7155,113.7642,113.628,113.7544,3500.0
2014-08-28 10:55:00,117.0,117.0,116.84,116.88,2600.0,113.7544,113.7544,113.5989,113.6378,2600.0
2014-08-28 11:00:00,116.93,117.02,116.88,117.02,5200.0,113.6864,113.7739,113.6378,113.7739,5200.0
2014-08-28 11:05:00,117.04,117.18,117.04,117.17,4300.0,113.7933,113.9294,113.7933,113.9197,4300.0
2014-08-28 11:10:00,117.11,117.25,116.96,116.96,5400.0,113.8614,113.9975,113.7155,113.7155,5400.0
2014-08-28 11:15:00,117.02,117.05,116.98,117.04,4500.0,113.7739,113.803,113.735,113.7933,4500.0
2014-08-28 11:20:00,117.08,117.15,117.02,117.09,3100.0,113.8322,113.9003,113.7739,113.8419,3100.0
2014-08-28 11:25:00,117.05,117.1,117.03,117.05,2300.0,113.803,113.8517,113.7836,113.803,2300.0
2014-08-28 11:30:00,117.12,117.12,117.02,117.02,2300.0,113.8711,113.8711,113.7739,113.7739,2300.0
2014-08-28 11:35:00,117.02,117.25,117.02,117.2,8000.0,113.7739,113.9975,113.7739,113.9489,8000.0
2014-08-28 11:40:00,117.19,117.2,117.04,117.04,2500.0,113.9392,113.9489,113.7933,113.7933,2500.0
2014-08-28 11:45:00,117.0,117.09,117.0,117.0,1100.0,113.7544,113.8419,113.7544,113.7544,1100.0
2014-08-28 11:50:00,117.08,117.25,117.04,117.17,2500.0,113.8322,113.9975,113.7933,113.9197,2500.0
2014-08-28 11:55:00,117.18,117.18,117.1,117.13,2000.0,113.9294,113.9294,113.8517,113.8808,2000.0
2014-08-28 12:00:00,117.13,117.14,117.05,117.11,3500.0,113.8808,113.8905,113.803,113.8614,3500.0
2014-08-28 12:05:00,117.12,117.18,117.04,117.18,8300.0,113.8711,113.9294,113.7933,113.9294,8300.0
2014-08-28 12:10:00,117.17,117.25,117.17,117.17,3000.0,113.9197,113.9975,113.9197,113.9197,3000.0
2014-08-28 12:15:00,117.18,117.37,117.18,117.33,2900.0,113.9294,114.1142,113.9294,114.0753,2900.0
2014-08-28 12:20:00,117.31,117.31,117.23,117.27,2600.0,114.0558,114.0558,113.978,114.0169,2600.0
2014-08-28 12:25:00,117.31,117.33,117.21,117.27,2000.0,114.0558,114.0753,113.9586,114.0169,2000.0
2014-08-28 12:30:00,117.25,117.28,117.25,117.27,600.0,113.9975,114.0267,113.9975,114.0169,600.0
2014-08-28 12:35:00,117.25,117.33,117.25,117.33,1300.0,113.9975,114.0753,113.9975,114.0753,1300.0
2014-08-28 12:40:00,117.3,117.35,117.27,117.33,4000.0,114.0461,114.0947,114.0169,114.0753,4000.0
2014-08-28 12:45:00,117.38,117.49,117.37,117.42,2400.0,114.1239,114.2308,114.1142,114.1628,2400.0
2014-08-28 12:50:00,117.43,117.43,117.31,117.35,2100.0,114.1725,114.1725,114.0558,114.0947,2100.0
2014-08-28 12:55:00,117.36,117.36,117.28,117.36,1100.0,114.1044,114.1044,114.0267,114.1044,1100.0
2014-08-28 13:00:00,117.38,117.38,117.25,117.27,2100.0,114.1239,114.1239,113.9975,114.0169,2100.0
2014-08-28 13:05:00,117.27,117.29,117.21,117.28,2300.0,114.0169,114.0364,113.9586,114.0267,2300.0
2014-08-28 13:10:00,117.3,117.4,117.25,117.34,1700.0,114.0461,114.1433,113.9975,114.085,1700.0
2014-08-28 13:15:00,117.32,117.32,117.26,117.29,1700.0,114.0656,114.0656,114.0072,114.0364,1700.0
2014-08-28 13:20:00,117.32,117.32,117.23,117.25,2700.0,114.0656,114.0656,113.978,113.9975,2700.0
2014-08-28 13:25:00,117.29,117.34,117.24,117.29,2100.0,114.0364,114.085,113.9878,114.0364,2100.0
2014-08-28 13:30:00,117.26,117.33,117.23,117.25,2200.0,114.0072,114.0753,113.978,113.9975,2200.0
2014-08-28 13:35:00,117.32,117.32,117.23,117.29,1800.0,114.0656,114.0656,113.978,114.0364,1800.0
2014-08-28 13:40:00,117.32,117.35,117.3,117.33,2300.0,114.0656,114.0947,114.0461,114.0753,2300.0
2014-08-28 13:45:00,117.35,117.41,117.32,117.41,1400.0,114.0947,114.1531,114.0656,114.1531,1400.0
2014-08-28 13:50:00,117.41,117.46,117.39,117.39,2100.0,114.1531,114.2017,114.1336,114.1336,2100.0
2014-08-28 13:55:00,117.39,117.43,117.33,117.34,2400.0,114.1336,114.1725,114.0753,114.085,2400.0
2014-08-28 14:00:00,117.33,117.38,117.33,117.38,1200.0,114.0753,114.1239,114.0753,114.1239,1200.0
2014-08-28 14:05:00,117.39,117.42,117.33,117.41,3500.0,114.1336,114.1628,114.0753,114.1531,3500.0
2014-08-28 14:10:00,117.42,117.44,117.34,117.43,10600.0,114.1628,114.1822,114.085,114.1725,10600.0
2014-08-28 14:15:00,117.43,117.43,117.32,117.41,5300.0,114.1725,114.1725,114.0656,114.1531,5300.0
2014-08-28 14:20:00,117.43,117.45,117.27,117.28,4100.0,114.1725,114.1919,114.0169,114.0267,4100.0
2014-08-28 14:25:00,117.28,117.29,117.09,117.09,5800.0,114.0267,114.0364,113.8419,113.8419,5800.0
2014-08-28 14:30:00,117.09,117.17,117.07,117.15,5700.0,113.8419,113.9197,113.8225,113.9003,5700.0
2014-08-28 14:35:00,117.17,117.29,117.16,117.29,2900.0,113.9197,114.0364,113.91,114.0364,2900.0
2014-08-28 14:40:00,117.28,117.31,117.2,117.2,2300.0,114.0267,114.0558,113.9489,113.9489,2300.0
2014-08-28 14:45:00,117.24,117.26,117.16,117.16,4100.0,113.9878,114.0072,113.91,113.91,4100.0
2014-08-28 14:50:00,117.17,117.24,117.15,117.24,2900.0,113.9197,113.9878,113.9003,113.9878,2900.0
2014-08-28 14:55:00,117.24,117.24,117.14,117.16,4300.0,113.9878,113.9878,113.8905,113.91,4300.0
2014-08-28 15:00:00,117.16,117.16,117.04,117.07,5100.0,113.91,113.91,113.7933,113.8225,5100.0
2014-08-28 15:05:00,117.06,117.11,117.01,117.11,4800.0,113.8128,113.8614,113.7642,113.8614,4800.0
2014-08-28 15:10:00,117.13,117.15,117.1,117.13,2000.0,113.8808,113.9003,113.8517,113.8808,2000.0
2014-08-28 15:15:00,117.12,117.25,117.09,117.18,11200.0,113.8711,113.9975,113.8419,113.9294,11200.0
2014-08-28 15:20:00,117.15,117.23,117.1,117.1,3400.0,113.9003,113.978,113.8517,113.8517,3400.0
2014-08-28 15:25:00,117.09,117.19,117.07,117.18,11400.0,113.8419,113.9392,113.8225,113.9294,11400.0
2014-08-28 15:30:00,117.19,117.34,117.19,117.34,9800.0,113.9392,114.085,113.9392,114.085,9800.0
2014-08-28 15:35:00,117.34,117.37,117.31,117.35,7400.0,114.085,114.1142,114.0558,114.0947,7400.0
2014-08-28 15:40:00,117.34,117.35,117.31,117.31,12300.0,114.085,114.0947,114.0558,114.0558,12300.0
2014-08-28 15:45:00,117.31,117.31,117.08,117.09,13400.0,114.0558,114.0558,113.8322,113.8419,13400.0
2014-08-28 15:50:00,117.08,117.13,117.0,117.0,17100.0,113.8322,113.8808,113.7544,113.7544,17100.0
2014-08-28 15:55:00,117.0,117.11,116.94,117.11,37400.0,113.7544,113.8614,113.6961,113.8614,37400.0
2014-08-29 09:30:00,117.8,117.8,117.42,117.42,8100.0,114.5322,114.5322,114.1628,114.1628,8100.0
2014-08-29 09:35:00,117.62,118.01,117.61,117.79,18200.0,114.3572,114.7364,114.3475,114.5225,18200.0
2014-08-29 09:40:00,117.82,117.82,117.52,117.77,5600.0,114.5517,114.5517,114.26,114.5031,5600.0
2014-08-29 09:45:00,117.63,117.71,117.44,117.6,4000.0,114.367,114.4447,114.1822,114.3378,4000.0
2014-08-29 09:50:00,117.45,117.62,117.4,117.62,5500.0,114.1919,114.3572,114.1433,114.3572,5500.0
2014-08-29 09:55:00,117.6,118.02,117.49,117.97,27600.0,114.3378,114.7461,114.2308,114.6975,27600.0
2014-08-29 10:00:00,117.85,117.85,117.51,117.55,3300.0,114.5808,114.5808,114.2503,114.2892,3300.0
2014-08-29 10:05:00,117.58,117.62,117.38,117.38,2800.0,114.3183,114.3572,114.1239,114.1239,2800.0
2014-08-29 10:10:00,117.41,117.41,117.23,117.39,3800.0,114.1531,114.1531,113.978,114.1336,3800.0
2014-08-29 10:15:00,117.37,117.69,117.28,117.64,4600.0,114.1142,114.4253,114.0267,114.3767,4600.0
2014-08-29 10:20:00,117.58,117.66,117.46,117.56,6200.0,114.3183,114.3961,114.2017,114.2989,6200.0
2014-08-29 10:25:00,117.59,117.7,117.52,117.61,3900.0,114.3281,114.435,114.26,114.3475,3900.0
2014-08-29 10:30:00,117.49,117.7,117.42,117.7,1800.0,114.2308,114.435,114.1628,114.435,1800.0
2014-08-29 10:35:00,117.72,117.76,117.63,117.76,3200.0,114.4545,114.4933,114.367,114.4933,3200.0
2014-08-29 10:40:00,117.73,117.86,117.69,117.77,8600.0,114.4642,114.5906,114.4253,114.5031,8600.0
2014-08-29 10:45:00,117.78,117.81,117.69,117.69,1400.0,114.5128,114.542,114.4253,114.4253,1400.0
2014-08-29 10:50:00,117.75,117.96,117.75,117.88,5200.0,114.4836,114.6878,114.4836,114.61,5200.0
2014-08-29 10:55:00,117.91,118.17,117.87,118.17,8800.0,114.6392,114.892,114.6003,114.892,8800.0
2014-08-29 11:00:00,118.2,118.22,118.03,118.14,5900.0,114.9211,114.9406,114.7559,114.8628,5900.0
2014-08-29 11:05:00,118.18,118.23,118.14,118.19,4300.0,114.9017,114.9503,114.8628,114.9114,4300.0
2014-08-29 11:10:00,118.24,118.28,118.15,118.28,3600.0,114.96,114.9989,114.8725,114.9989,3600.0
2014-08-29 11:15:00,118.23,118.26,118.16,118.16,1000.0,114.9503,114.9795,114.8822,114.8822,1000.0
2014-08-29 11:20:00,118.17,118.25,118.14,118.19,10800.0,114.892,114.9698,114.8628,114.9114,10800.0
2014-08-29 11:25:00,118.14,118.21,118.14,118.21,6000.0,114.8628,114.9309,114.8628,114.9309,6000.0
2014-08-29 11:30:00,118.17,118.2,118.13,118.15,5500.0,114.892,114.9211,114.8531,114.8725,5500.0
2014-08-29 11:35:00,118.15,118.24,118.11,118.12,9500.0,114.8725,114.96,114.8336,114.8434,9500.0
2014-08-29 11:40:00,118.13,118.22,118.08,118.18,4300.0,114.8531,114.9406,114.8045,114.9017,4300.0
2014-08-29 11:45:00,118.09,118.11,118.02,118.04,2000.0,114.8142,114.8336,114.7461,114.7656,2000.0
2014-08-29 11:50:00,118.03,118.12,117.97,118.01,1800.0,114.7559,114.8434,114.6975,114.7364,1800.0
2014-08-29 11:55:00,118.0,118.02,117.94,118.0,2300.0,114.7267,114.7461,114.6684,114.7267,2300.0
2014-08-29 12:00:00,118.02,118.12,118.02,118.11,4000.0,114.7461,114.8434,114.7461,114.8336,4000.0
2014-08-29 12:05:00,118.08,118.12,118.08,118.09,4700.0,114.8045,114.8434,114.8045,114.8142,4700.0
2014-08-29 12:10:00,118.09,118.14,118.08,118.1,2800.0,114.8142,114.8628,114.8045,114.8239,2800.0
2014-08-29 12:15:00,118.12,118.2,118.08,118.18,5400.0,114.8434,114.9211,114.8045,114.9017,5400.0
2014-08-29 12:20:00,118.2,118.21,118.13,118.14,1600.0,114.9211,114.9309,114.8531,114.8628,1600.0
2014-08-29 12:25:00,118.18,118.18,118.08,118.15,2200.0,114.9017,114.9017,114.8045,114.8725,2200.0
2014-08-29 12:30:00,118.12,118.12,118.07,118.07,2600.0,114.8434,114.8434,114.7947,114.7947,2600.0
2014-08-29 12:35:00,118.02,118.03,117.77,117.77,6100.0,114.7461,114.7559,114.5031,114.5031,6100.0
2014-08-29 12:40:00,117.75,117.75,117.54,117.56,6400.0,114.4836,114.4836,114.2794,114.2989,6400.0
2014-08-29 12:45:00,117.57,117.62,117.47,117.47,5200.0,114.3086,114.3572,114.2114,114.2114,5200.0
2014-08-29 12:50:00,117.47,117.52,117.47,117.52,3400.0,114.2114,114.26,114.2114,114.26,3400.0
2014-08-29 12:55:00,117.53,117.63,117.5,117.58,4000.0,114.2697,114.367,114.2406,114.3183,4000.0
2014-08-29 13:00:00,117.64,117.66,117.55,117.6,2100.0,114.3767,114.3961,114.2892,114.3378,2100.0
2014-08-29 13:05:00,117.63,117.64,117.55,117.57,2100.0,114.367,114.3767,114.2892,114.3086,2100.0
2014-08-29 13:10:00,117.55,117.55,117.55,117.55,100.0,114.2892,114.2892,114.2892,114.2892,100.0
2014-08-29 13:15:00,117.5,117.56,117.46,117.52,2700.0,114.2406,114.2989,114.2017,114.26,2700.0
2014-08-29 13:20:00,117.51,117.51,117.37,117.37,3700.0,114.2503,114.2503,114.1142,114.1142,3700.0
2014-08-29 13:25:00,117.36,117.43,117.33,117.43,2100.0,114.1044,114.1725,114.0753,114.1725,2100.0
2014-08-29 13:30:00,117.46,117.49,117.43,117.45,1900.0,114.2017,114.2308,114.1725,114.1919,1900.0
2014-08-29 13:35:00,117.41,117.42,117.38,117.39,1200.0,114.1531,114.1628,114.1239,114.1336,1200.0
2014-08-29 13:40:00,117.39,117.45,117.32,117.32,5900.0,114.1336,114.1919,114.0656,114.0656,5900.0
2014-08-29 13:45:00,117.37,117.38,117.29,117.33,2100.0,114.1142,114.1239,114.0364,114.0753,2100.0
2014-08-29 13:50:00,117.35,117.39,117.33,117.38,1700.0,114.0947,114.1336,114.0753,114.1239,1700.0
2014-08-29 13:55:00,117.4,117.43,117.35,117.43,3700.0,114.1433,114.1725,114.0947,114.1725,3700.0
2014-08-29 14:00:00,117.44,117.72,117.43,117.69,6100.0,114.1822,114.4545,114.1725,114.4253,6100.0
2014-08-29 14:05:00,117.71,117.79,117.71,117.79,1600.0,114.4447,114.5225,114.4447,114.5225,1600.0
2014-08-29 14:10:00,117.8,117.84,117.74,117.74,2900.0,114.5322,114.5711,114.4739,114.4739,2900.0
2014-08-29 14:15:00,117.72,117.75,117.67,117.72,800.0,114.4545,114.4836,114.4058,114.4545,800.0
2014-08-29 14:20:00,117.75,117.76,117.72,117.73,2800.0,114.4836,114.4933,114.4545,114.4642,2800.0
2014-08-29 14:25:00,117.74,117.77,117.72,117.77,1700.0,114.4739,114.5031,114.4545,114.5031,1700.0
2014-08-29 14:30:00,117.77,117.79,117.68,117.79,3600.0,114.5031,114.5225,114.4156,114.5225,3600.0
2014-08-29 14:35:00,117.77,117.77,117.7,117.73,1300.0,114.5031,114.5031,114.435,114.4642,1300.0
2014-08-29 14:40:00,117.74,117.74,117.68,117.73,2300.0,114.4739,114.4739,114.4156,114.4642,2300.0
2014-08-29 14:45:00,117.74,117.79,117.71,117.78,1800.0,114.4739,114.5225,114.4447,114.5128,1800.0
2014-08-29 14:50:00,117.73,117.75,117.71,117.73,1400.0,114.4642,114.4836,114.4447,114.4642,1400.0
2014-08-29 14:55:00,117.71,117.74,117.63,117.64,3000.0,114.4447,114.4739,114.367,114.3767,3000.0
2014-08-29 15:00:00,117.61,117.66,117.61,117.61,3000.0,114.3475,114.3961,114.3475,114.3475,3000.0
2014-08-29 15:05:00,117.64,117.66,117.57,117.57,1500.0,114.3767,114.3961,114.3086,114.3086,1500.0
2014-08-29 15:10:00,117.59,117.67,117.58,117.62,2600.0,114.3281,114.4058,114.3183,114.3572,2600.0
2014-08-29 15:15:00,117.63,117.7,117.61,117.68,3500.0,114.367,114.435,114.3475,114.4156,3500.0
2014-08-29 15:20:00,117.68,117.7,117.62,117.62,2200.0,114.4156,114.435,114.3572,114.3572,2200.0
2014-08-29 15:25:00,117.6,117.63,117.58,117.61,3200.0,114.3378,114.367,114.3183,114.3475,3200.0
2014-08-29 15:30:00,117.59,117.62,117.54,117.6,5900.0,114.3281,114.3572,114.2794,114.3378,5900.0
2014-08-29 15:35:00,117.61,117.76,117.61,117.76,3700.0,114.3475,114.4933,114.3475,114.4933,3700.0
2014-08-29 15:40:00,117.79,117.81,117.76,117.81,4400.0,114.5225,114.542,114.4933,114.542,4400.0
2014-08-29 15:45:00,117.78,117.79,117.7,117.75,9300.0,114.5128,114.5225,114.435,114.4836,9300.0
2014-08-29 15:50:00,117.76,117.82,117.69,117.7,9700.0,114.4933,114.5517,114.4253,114.435,9700.0
2014-08-29 15:55:00,117.69,117.74,117.55,117.59,62000.0,114.4253,114.4739,114.2892,114.3281,62000.0
2014-09-02 09:30:00,118.45,118.45,117.84,117.97,29900.0,115.1642,115.1642,114.5711,114.6975,29900.0
2014-09-02 09:35:00,118.14,118.23,117.9,117.9,7600.0,114.8628,114.9503,114.6295,114.6295,7600.0
2014-09-02 09:40:00,117.82,118.1,117.66,117.66,11700.0,114.5517,114.8239,114.3961,114.3961,11700.0
2014-09-02 09:45:00,117.68,118.25,117.56,118.18,13000.0,114.4156,114.9698,114.2989,114.9017,13000.0
2014-09-02 09:50:00,118.22,118.45,118.06,118.38,17600.0,114.9406,115.1642,114.785,115.0961,17600.0
2014-09-02 09:55:00,118.34,118.58,118.2,118.5,22200.0,115.0573,115.2906,114.9211,115.2128,22200.0
2014-09-02 10:00:00,118.59,118.79,118.44,118.72,22800.0,115.3003,115.4948,115.1545,115.4267,22800.0
2014-09-02 10:05:00,118.75,119.0,118.68,119.0,13400.0,115.4559,115.6989,115.3878,115.6989,13400.0
2014-09-02 10:10:00,119.0,119.47,118.89,119.4,25100.0,115.6989,116.1559,115.592,116.0879,25100.0
2014-09-02 10:15:00,119.38,119.43,119.18,119.23,8700.0,116.0684,116.117,115.874,115.9226,8700.0
2014-09-02 10:20:00,119.18,119.5,119.18,119.3,13700.0,115.874,116.1851,115.874,115.9906,13700.0
2014-09-02 10:25:00,119.33,119.44,119.26,119.39,8300.0,116.0198,116.1267,115.9517,116.0781,8300.0
2014-09-02 10:30:00,119.39,119.43,119.14,119.28,17500.0,116.0781,116.117,115.8351,115.9712,17500.0
2014-09-02 10:35:00,119.31,119.41,119.16,119.36,9500.0,116.0003,116.0976,115.8545,116.049,9500.0
2014-09-02 10:40:00,119.31,119.39,119.14,119.36,12000.0,116.0003,116.0781,115.8351,116.049,12000.0
2014-09-02 10:45:00,119.36,119.4,119.2,119.23,8600.0,116.049,116.0879,115.8934,115.9226,8600.0
2014-09-02 10:50:00,119.22,119.28,119.1,119.15,12400.0,115.9128,115.9712,115.7962,115.8448,12400.0
2014-09-02 10:55:00,119.15,119.2,119.05,119.13,10200.0,115.8448,115.8934,115.7476,115.8253,10200.0
2014-09-02 11:00:00,119.13,119.2,118.94,119.0,8300.0,115.8253,115.8934,115.6406,115.6989,8300.0
2014-09-02 11:05:00,119.01,119.06,118.83,118.86,5700.0,115.7087,115.7573,115.5337,115.5628,5700.0
2014-09-02 11:10:00,118.9,118.96,118.46,118.48,12200.0,115.6017,115.6601,115.1739,115.1934,12200.0
2014-09-02 11:15:00,118.48,118.53,118.04,118.05,15900.0,115.1934,115.242,114.7656,114.7753,15900.0
2014-09-02 11:20:00,118.06,118.36,118.06,118.21,10300.0,114.785,115.0767,114.785,114.9309,10300.0
2014-09-02 11:25:00,118.2,118.41,118.1,118.31,9400.0,114.9211,115.1253,114.8239,115.0281,9400.0
2014-09-02 11:30:00,118.31,118.5,118.29,118.5,9800.0,115.0281,115.2128,115.0086,115.2128,9800.0
2014-09-02 11:35:00,118.48,118.58,118.43,118.51,9200.0,115.1934,115.2906,115.1448,115.2225,9200.0
2014-09-02 11:40:00,118.48,118.48,118.37,118.4,4900.0,115.1934,115.1934,115.0864,115.1156,4900.0
2014-09-02 11:45:00,118.43,118.43,118.29,118.32,6800.0,115.1448,115.1448,115.0086,115.0378,6800.0
2014-09-02 11:50:00,118.34,118.38,118.17,118.17,9100.0,115.0573,115.0961,114.892,114.892,9100.0
2014-09-02 11:55:00,118.16,118.17,117.98,118.0,8600.0,114.8822,114.892,114.7072,114.7267,8600.0
2014-09-02 12:00:00,117.99,118.13,117.97,118.1,4300.0,114.717,114.8531,114.6975,114.8239,4300.0
2014-09-02 12:05:00,118.06,118.2,118.06,118.09,4500.0,114.785,114.9211,114.785,114.8142,4500.0
2014-09-02 12:10:00,118.12,118.26,118.1,118.21,3600.0,114.8434,114.9795,114.8239,114.9309,3600.0
2014-09-02 12:15:00,118.25,118.38,118.25,118.38,2700.0,114.9698,115.0961,114.9698,115.0961,2700.0
2014-09-02 12:20:00,118.4,118.47,118.4,118.42,8500.0,115.1156,115.1837,115.1156,115.135,8500.0
2014-09-02 12:25:00,118.45,118.52,118.43,118.43,6800.0,115.1642,115.2323,115.1448,115.1448,6800.0
2014-09-02 12:30:00,118.42,118.42,118.13,118.19,3000.0,115.135,115.135,114.8531,114.9114,3000.0
2014-09-02 12:35:00,118.16,118.16,117.96,117.97,8900.0,114.8822,114.8822,114.6878,114.6975,8900.0
2014-09-02 12:40:00,117.97,118.01,117.8,117.82,8200.0,114.6975,114.7364,114.5322,114.5517,8200.0
2014-09-02 12:45:00,117.79,117.82,117.76,117.8,2900.0,114.5225,114.5517,114.4933,114.5322,2900.0
2014-09-02 12:50:00,117.83,117.83,117.72,117.77,2700.0,114.5614,114.5614,114.4545,114.5031,2700.0
2014-09-02 12:55:00,117.76,117.9,117.76,117.87,10500.0,114.4933,114.6295,114.4933,114.6003,10500.0
2014-09-02 13:00:00,117.9,117.91,117.79,117.84,5100.0,114.6295,114.6392,114.5225,114.5711,5100.0
2014-09-02 13:05:00,117.81,117.91,117.77,117.87,4100.0,114.542,114.6392,114.5031,114.6003,4100.0
2014-09-02 13:10:00,117.93,117.97,117.9,117.9,4300.0,114.6586,114.6975,114.6295,114.6295,4300.0
2014-09-02 13:15:00,117.89,118.02,117.88,117.98,5500.0,114.6197,114.7461,114.61,114.7072,5500.0
2014-09-02 13:20:00,117.98,118.08,117.94,118.05,5100.0,114.7072,114.8045,114.6684,114.7753,5100.0
2014-09-02 13:25:00,118.05,118.07,117.95,118.07,5300.0,114.7753,114.7947,114.6781,114.7947,5300.0
2014-09-02 13:30:00,118.08,118.21,118.06,118.19,4800.0,114.8045,114.9309,114.785,114.9114,4800.0
2014-09-02 13:35:00,118.1,118.29,118.1,118.29,3100.0,114.8239,115.0086,114.8239,115.0086,3100.0
2014-09-02 13:40:00,118.31,118.41,118.29,118.4,6900.0,115.0281,115.1253,115.0086,115.1156,6900.0
2014-09-02 13:45:00,118.37,118.41,118.3,118.38,2100.0,115.0864,115.1253,115.0184,115.0961,2100.0
2014-09-02 13:50:00,118.36,118.4,118.29,118.4,5400.0,115.0767,115.1156,115.0086,115.1156,5400.0
2014-09-02 13:55:00,118.39,118.45,118.37,118.43,2800.0,115.1059,115.1642,115.0864,115.1448,2800.0
2014-09-02 14:00:00,118.38,118.52,118.33,118.52,4700.0,115.0961,115.2323,115.0475,115.2323,4700.0
2014-09-02 14:05:00,118.49,118.52,118.43,118.45,3600.0,115.2031,115.2323,115.1448,115.1642,3600.0
2014-09-02 14:10:00,118.47,118.53,118.42,118.52,2300.0,115.1837,115.242,115.135,115.2323,2300.0
2014-09-02 14:15:00,118.5,118.58,118.46,118.48,2600.0,115.2128,115.2906,115.1739,115.1934,2600.0
2014-09-02 14:20:00,118.56,118.59,118.45,118.45,2000.0,115.2712,115.3003,115.1642,115.1642,2000.0
2014-09-02 14:25:00,118.47,118.65,118.47,118.65,2800.0,115.1837,115.3587,115.1837,115.3587,2800.0
2014-09-02 14:30:00,118.65,118.65,118.56,118.56,2200.0,115.3587,115.3587,115.2712,115.2712,2200.0
2014-09-02 14:35:00,118.57,118.63,118.52,118.63,1700.0,115.2809,115.3392,115.2323,115.3392,1700.0
2014-09-02 14:40:00,118.67,118.72,118.59,118.6,3900.0,115.3781,115.4267,115.3003,115.31,3900.0
2014-09-02 14:45:00,118.61,118.72,118.6,118.72,3000.0,115.3198,115.4267,115.31,115.4267,3000.0
2014-09-02 14:50:00,118.71,118.84,118.66,118.78,9900.0,115.417,115.5434,115.3684,115.4851,9900.0
2014-09-02 14:55:00,118.73,118.78,118.68,118.68,5000.0,115.4364,115.4851,115.3878,115.3878,5000.0
2014-09-02 15:00:00,118.67,118.77,118.66,118.73,4100.0,115.3781,115.4753,115.3684,115.4364,4100.0
2014-09-02 15:05:00,118.73,118.8,118.7,118.77,5800.0,115.4364,115.5045,115.4073,115.4753,5800.0
2014-09-02 15:10:00,118.75,118.8,118.72,118.72,6300.0,115.4559,115.5045,115.4267,115.4267,6300.0
2014-09-02 15:15:00,118.72,118.75,118.66,118.73,7100.0,115.4267,115.4559,115.3684,115.4364,7100.0
2014-09-02 15:20:00,118.72,118.85,118.72,118.84,11400.0,115.4267,115.5531,115.4267,115.5434,11400.0
2014-09-02 15:25:00,118.79,118.92,118.76,118.84,8700.0,115.4948,115.6212,115.4656,115.5434,8700.0
2014-09-02 15:30:00,118.84,118.84,118.71,118.73,9200.0,115.5434,115.5434,115.417,115.4364,9200.0
2014-09-02 15:35:00,118.71,118.83,118.67,118.83,15200.0,115.417,115.5337,115.3781,115.5337,15200.0
2014-09-02 15:40:00,118.83,118.9,118.78,118.86,13400.0,115.5337,115.6017,115.4851,115.5628,13400.0
2014-09-02 15:45:00,118.9,118.96,118.85,118.9,18200.0,115.6017,115.6601,115.5531,115.6017,18200.0
2014-09-02 15:50:00,118.9,118.98,118.75,118.77,36200.0,115.6017,115.6795,115.4559,115.4753,36200.0
2014-09-02 15:55:00,118.77,118.85,118.71,118.82,35500.0,115.4753,115.5531,115.417,115.5239,35500.0
2014-09-03 09:30:00,119.44,119.83,119.32,119.71,45800.0,116.1267,116.5059,116.0101,116.3893,45800.0
2014-09-03 09:35:00,119.71,119.8,119.07,119.07,26700.0,116.3893,116.4768,115.767,115.767,26700.0
2014-09-03 09:40:00,119.01,119.21,118.91,118.91,19400.0,115.7087,115.9031,115.6114,115.6114,19400.0
2014-09-03 09:45:00,118.96,119.2,118.94,118.98,7300.0,115.6601,115.8934,115.6406,115.6795,7300.0
2014-09-03 09:50:00,118.98,118.99,118.61,118.69,12000.0,115.6795,115.6892,115.3198,115.3975,12000.0
2014-09-03 09:55:00,118.64,118.66,118.16,118.2,22300.0,115.3489,115.3684,114.8822,114.9211,22300.0
2014-09-03 10:00:00,118.23,118.4,118.22,118.35,13700.0,114.9503,115.1156,114.9406,115.067,13700.0
2014-09-03 10:05:00,118.32,118.4,118.22,118.39,23000.0,115.0378,115.1156,114.9406,115.1059,23000.0
2014-09-03 10:10:00,118.41,118.76,118.37,118.71,16800.0,115.1253,115.4656,115.0864,115.417,16800.0
2014-09-03 10:15:00,118.64,118.88,118.64,118.72,7900.0,115.3489,115.5823,115.3489,115.4267,7900.0
2014-09-03 10:20:00,118.78,118.83,118.43,118.45,9900.0,115.4851,115.5337,115.1448,115.1642,9900.0
2014-09-03 10:25:00,118.45,118.64,118.41,118.64,8500.0,115.1642,115.3489,115.1253,115.3489,8500.0
2014-09-03 10:30:00,118.62,118.83,118.61,118.66,5400.0,115.3295,115.5337,115.3198,115.3684,5400.0
2014-09-03 10:35:00,118.6,118.68,118.53,118.61,6600.0,115.31,115.3878,115.242,115.3198,6600.0
2014-09-03 10:40:00,118.64,118.81,118.64,118.77,5800.0,115.3489,115.5142,115.3489,115.4753,5800.0
2014-09-03 10:45:00,118.71,118.79,118.69,118.76,5600.0,115.417,115.4948,115.3975,115.4656,5600.0
2014-09-03 10:50:00,118.75,118.76,118.59,118.68,2000.0,115.4559,115.4656,115.3003,115.3878,2000.0
2014-09-03 10:55:00,118.69,118.71,118.66,118.68,1800.0,115.3975,115.417,115.3684,115.3878,1800.0
2014-09-03 11:00:00,118.57,118.65,118.41,118.46,7700.0,115.2809,115.3587,115.1253,115.1739,7700.0
2014-09-03 11:05:00,118.42,118.44,118.4,118.4,3600.0,115.135,115.1545,115.1156,115.1156,3600.0
2014-09-03 11:10:00,118.42,118.42,118.34,118.38,3700.0,115.135,115.135,115.0573,115.0961,3700.0
2014-09-03 11:15:00,118.37,118.4,118.16,118.21,8700.0,115.0864,115.1156,114.8822,114.9309,8700.0
2014-09-03 11:20:00,118.18,118.29,118.15,118.27,3200.0,114.9017,115.0086,114.8725,114.9892,3200.0
2014-09-03 11:25:00,118.23,118.23,118.0,118.0,6100.0,114.9503,114.9503,114.7267,114.7267,6100.0
2014-09-03 11:30:00,118.05,118.13,118.03,118.09,4400.0,114.7753,114.8531,114.7559,114.8142,4400.0
2014-09-03 11:35:00,118.12,118.17,118.03,118.03,4700.0,114.8434,114.892,114.7559,114.7559,4700.0
2014-09-03 11:40:00,118.03,118.1,117.92,117.92,10000.0,114.7559,114.8239,114.6489,114.6489,10000.0
2014-09-03 11:45:00,117.92,117.95,117.71,117.81,10300.0,114.6489,114.6781,114.4447,114.542,10300.0
2014-09-03 11:50:00,117.78,117.89,117.7,117.82,7400.0,114.5128,114.6197,114.435,114.5517,7400.0
2014-09-03 11:55:00,117.84,117.87,117.77,117.8,4600.0,114.5711,114.6003,114.5031,114.5322,4600.0
2014-09-03 12:00:00,117.77,117.78,117.63,117.71,7700.0,114.5031,114.5128,114.367,114.4447,7700.0
2014-09-03 12:05:00,117.71,117.77,117.66,117.72,2300.0,114.4447,114.5031,114.3961,114.4545,2300.0
2014-09-03 12:10:00,117.75,117.87,117.73,117.73,7600.0,114.4836,114.6003,114.4642,114.4642,7600.0
2014-09-03 12:15:00,117.78,117.82,117.77,117.81,1400.0,114.5128,114.5517,114.5031,114.542,1400.0
2014-09-03 12:20:00,117.79,117.85,117.77,117.81,6700.0,114.5225,114.5808,114.5031,114.542,6700.0
2014-09-03 12:25:00,117.76,117.85,117.76,117.8,8700.0,114.4933,114.5808,114.4933,114.5322,8700.0
2014-09-03 12:30:00,117.8,117.98,117.8,117.93,7600.0,114.5322,114.7072,114.5322,114.6586,7600.0
2014-09-03 12:35:00,117.9,118.22,117.89,118.22,5400.0,114.6295,114.9406,114.6197,114.9406,5400.0
2014-09-03 12:40:00,118.25,118.41,118.25,118.33,7200.0,114.9698,115.1253,114.9698,115.0475,7200.0
2014-09-03 12:45:00,118.32,118.35,118.18,118.18,2000.0,115.0378,115.067,114.9017,114.9017,2000.0
2014-09-03 12:50:00,118.21,118.22,118.15,118.16,1500.0,114.9309,114.9406,114.8725,114.8822,1500.0
2014-09-03 12:55:00,118.11,118.23,118.11,118.18,5800.0,114.8336,114.9503,114.8336,114.9017,5800.0
2014-09-03 13:00:00,118.19,118.21,118.1,118.16,2700.0,114.9114,114.9309,114.8239,114.8822,2700.0
2014-09-03 13:05:00,118.14,118.31,118.12,118.27,3600.0,114.8628,115.0281,114.8434,114.9892,3600.0
2014-09-03 13:10:00,118.23,118.48,118.23,118.47,6800.0,114.9503,115.1934,114.9503,115.1837,6800.0
2014-09-03 13:15:00,118.46,118.59,118.46,118.59,6000.0,115.1739,115.3003,115.1739,115.3003,6000.0
2014-09-03 13:20:00,118.6,118.6,118.5,118.55,3100.0,115.31,115.31,115.2128,115.2614,3100.0
2014-09-03 13:25:00,118.57,118.64,118.51,118.51,2700.0,115.2809,115.3489,115.2225,115.2225,2700.0
2014-09-03 13:30:00,118.55,118.56,118.5,118.53,3800.0,115.2614,115.2712,115.2128,115.242,3800.0
2014-09-03 13:35:00,118.56,118.56,118.33,118.33,4800.0,115.2712,115.2712,115.0475,115.0475,4800.0
2014-09-03 13:40:00,118.33,118.37,118.28,118.28,4400.0,115.0475,115.0864,114.9989,114.9989,4400.0
2014-09-03 13:45:00,118.28,118.33,118.17,118.17,6000.0,114.9989,115.0475,114.892,114.892,6000.0
2014-09-03 13:50:00,118.17,118.23,118.01,118.13,8400.0,114.892,114.9503,114.7364,114.8531,8400.0
2014-09-03 13:55:00,118.12,118.21,118.11,118.19,10100.0,114.8434,114.9309,114.8336,114.9114,10100.0
2014-09-03 14:00:00,118.21,118.21,118.12,118.17,3700.0,114.9309,114.9309,114.8434,114.892,3700.0
2014-09-03 14:05:00,118.17,118.27,118.09,118.12,17800.0,114.892,114.9892,114.8142,114.8434,17800.0
2014-09-03 14:10:00,118.15,118.23,118.1,118.1,5400.0,114.8725,114.9503,114.8239,114.8239,5400.0
2014-09-03 14:15:00,118.09,118.13,118.06,118.08,6400.0,114.8142,114.8531,114.785,114.8045,6400.0
2014-09-03 14:20:00,118.08,118.17,117.98,117.98,10500.0,114.8045,114.892,114.7072,114.7072,10500.0
2014-09-03 14:25:00,117.98,118.01,117.88,117.95,6200.0,114.7072,114.7364,114.61,114.6781,6200.0
2014-09-03 14:30:00,117.96,118.1,117.96,118.1,4500.0,114.6878,114.8239,114.6878,114.8239,4500.0
2014-09-03 14:35:00,118.09,118.1,118.02,118.06,4800.0,114.8142,114.8239,114.7461,114.785,4800.0
2014-09-03 14:40:00,118.05,118.07,117.98,118.05,8500.0,114.7753,114.7947,114.7072,114.7753,8500.0
2014-09-03 14:45:00,118.07,118.09,118.01,118.06,5800.0,114.7947,114.8142,114.7364,114.785,5800.0
2014-09-03 14:50:00,118.0,118.02,117.94,118.02,4800.0,114.7267,114.7461,114.6684,114.7461,4800.0
2014-09-03 14:55:00,118.04,118.04,117.91,117.91,6300.0,114.7656,114.7656,114.6392,114.6392,6300.0
2014-09-03 15:00:00,117.9,117.95,117.87,117.93,14200.0,114.6295,114.6781,114.6003,114.6586,14200.0
2014-09-03 15:05:00,117.94,118.01,117.9,118.01,7600.0,114.6684,114.7364,114.6295,114.7364,7600.0
2014-09-03 15:10:00,118.01,118.16,118.01,118.13,7600.0,114.7364,114.8822,114.7364,114.8531,7600.0
2014-09-03 15:15:00,118.12,118.16,118.03,118.03,10200.0,114.8434,114.8822,114.7559,114.7559,10200.0
2014-09-03 15:20:00,118.02,118.06,117.96,118.06,4100.0,114.7461,114.785,114.6878,114.785,4100.0
2014-09-03 15:25:00,118.06,118.17,118.05,118.09,9400.0,114.785,114.892,114.7753,114.8142,9400.0
2014-09-03 15:30:00,118.04,118.12,118.01,118.12,4700.0,114.7656,114.8434,114.7364,114.8434,4700.0
2014-09-03 15:35:00,118.1,118.1,117.99,117.99,5000.0,114.8239,114.8239,114.717,114.717,5000.0
2014-09-03 15:40:00,118.01,118.01,117.94,117.94,13900.0,114.7364,114.7364,114.6684,114.6684,13900.0
2014-09-03 15:45:00,117.96,117.97,117.85,117.96,20700.0,114.6878,114.6975,114.5808,114.6878,20700.0
2014-09-03 15:50:00,117.97,118.11,117.96,118.05,18300.0,114.6975,114.8336,114.6878,114.7753,18300.0
2014-09-03 15:55:00,118.07,118.24,118.05,118.22,31100.0,114.7947,114.96,114.7753,114.9406,31100.0
2014-09-04 09:30:00,118.45,118.7,117.94,118.3,16200.0,115.1642,115.4073,114.6684,115.0184,16200.0
2014-09-04 09:35:00,118.3,118.7,118.3,118.68,13500.0,115.0184,115.4073,115.0184,115.3878,13500.0
2014-09-04 09:40:00,118.7,118.81,118.61,118.77,8300.0,115.4073,115.5142,115.3198,115.4753,8300.0
2014-09-04 09:45:00,118.86,119.14,118.81,118.95,6900.0,115.5628,115.8351,115.5142,115.6503,6900.0
2014-09-04 09:50:00,119.03,119.36,119.03,119.14,22400.0,115.7281,116.049,115.7281,115.8351,22400.0
2014-09-04 09:55:00,119.14,119.22,118.8,118.87,17800.0,115.8351,115.9128,115.5045,115.5726,17800.0
2014-09-04 10:00:00,118.91,119.14,118.91,119.06,7300.0,115.6114,115.8351,115.6114,115.7573,7300.0
2014-09-04 10:05:00,119.05,119.62,119.0,119.51,16900.0,115.7476,116.3017,115.6989,116.1948,16900.0
2014-09-04 10:10:00,119.58,119.79,119.57,119.62,10000.0,116.2629,116.467,116.2531,116.3017,10000.0
2014-09-04 10:15:00,119.65,119.73,119.57,119.57,8400.0,116.3309,116.4087,116.2531,116.2531,8400.0
2014-09-04 10:20:00,119.56,119.65,119.51,119.64,12600.0,116.2434,116.3309,116.1948,116.3212,12600.0
2014-09-04 10:25:00,119.6,119.66,119.47,119.63,7800.0,116.2823,116.3406,116.1559,116.3115,7800.0
2014-09-04 10:30:00,119.63,119.66,119.48,119.58,5800.0,116.3115,116.3406,116.1656,116.2629,5800.0
2014-09-04 10:35:00,119.59,119.63,119.39,119.4,6000.0,116.2726,116.3115,116.0781,116.0879,6000.0
2014-09-04 10:40:00,119.42,119.66,119.42,119.65,9500.0,116.1073,116.3406,116.1073,116.3309,9500.0
2014-09-04 10:45:00,119.65,119.71,119.61,119.62,10900.0,116.3309,116.3893,116.292,116.3017,10900.0
2014-09-04 10:50:00,119.61,119.7,119.6,119.64,9000.0,116.292,116.3795,116.2823,116.3212,9000.0
2014-09-04 10:55:00,119.68,119.71,119.53,119.62,4100.0,116.3601,116.3893,116.2142,116.3017,4100.0
2014-09-04 11:00:00,119.65,119.73,119.52,119.52,12900.0,116.3309,116.4087,116.2045,116.2045,12900.0
2014-09-04 11:05:00,119.49,119.63,119.49,119.61,4400.0,116.1754,116.3115,116.1754,116.292,4400.0
2014-09-04 11:10:00,119.61,119.7,119.59,119.59,3700.0,116.292,116.3795,116.2726,116.2726,3700.0
2014-09-04 11:15:00,119.57,119.78,119.57,119.68,5700.0,116.2531,116.4573,116.2531,116.3601,5700.0
2014-09-04 11:20:00,119.7,119.73,119.44,119.47,10900.0,116.3795,116.4087,116.1267,116.1559,10900.0
2014-09-04 11:25:00,119.47,119.49,119.05,119.05,6000.0,116.1559,116.1754,115.7476,115.7476,6000.0
2014-09-04 11:30:00,119.09,119.09,119.01,119.03,13200.0,115.7865,115.7865,115.7087,115.7281,13200.0
2014-09-04 11:35:00,119.0,119.15,118.99,119.12,5900.0,115.6989,115.8448,115.6892,115.8156,5900.0
2014-09-04 11:40:00,119.15,119.22,119.11,119.17,5600.0,115.8448,115.9128,115.8059,115.8642,5600.0
2014-09-04 11:45:00,119.09,119.27,119.06,119.27,2500.0,115.7865,115.9615,115.7573,115.9615,2500.0
2014-09-04 11:50:00,119.27,119.4,119.26,119.32,6400.0,115.9615,116.0879,115.9517,116.0101,6400.0
2014-09-04 11:55:00,119.35,119.39,119.26,119.3,3100.0,116.0392,116.0781,115.9517,115.9906,3100.0
2014-09-04 12:00:00,119.29,119.43,119.29,119.41,3800.0,115.9809,116.117,115.9809,116.0976,3800.0
2014-09-04 12:05:00,119.43,119.46,119.34,119.46,7900.0,116.117,116.1462,116.0295,116.1462,7900.0
2014-09-04 12:10:00,119.5,119.5,119.35,119.35,3700.0,116.1851,116.1851,116.0392,116.0392,3700.0
2014-09-04 12:15:00,119.36,119.54,119.36,119.54,4500.0,116.049,116.224,116.049,116.224,4500.0
2014-09-04 12:20:00,119.54,119.58,119.44,119.44,3300.0,116.224,116.2629,116.1267,116.1267,3300.0
2014-09-04 12:25:00,119.45,119.45,119.25,119.39,2600.0,116.1365,116.1365,115.942,116.0781,2600.0
2014-09-04 12:30:00,119.36,119.44,119.31,119.34,3100.0,116.049,116.1267,116.0003,116.0295,3100.0
2014-09-04 12:35:00,119.29,119.56,119.29,119.47,7600.0,115.9809,116.2434,115.9809,116.1559,7600.0
2014-09-04 12:40:00,119.42,119.55,119.41,119.48,3000.0,116.1073,116.2337,116.0976,116.1656,3000.0
2014-09-04 12:45:00,119.44,119.44,119.27,119.29,3900.0,116.1267,116.1267,115.9615,115.9809,3900.0
2014-09-04 12:50:00,119.31,119.45,119.31,119.42,8700.0,116.0003,116.1365,116.0003,116.1073,8700.0
2014-09-04 12:55:00,119.4,119.4,119.3,119.3,1900.0,116.0879,116.0879,115.9906,115.9906,1900.0
2014-09-04 13:00:00,119.32,119.43,119.28,119.32,3500.0,116.0101,116.117,115.9712,116.0101,3500.0
2014-09-04 13:05:00,119.3,119.5,119.29,119.5,3400.0,115.9906,116.1851,115.9809,116.1851,3400.0
2014-09-04 13:10:00,119.5,119.5,119.46,119.49,2600.0,116.1851,116.1851,116.1462,116.1754,2600.0
2014-09-04 13:15:00,119.56,119.59,119.49,119.49,2600.0,116.2434,116.2726,116.1754,116.1754,2600.0
2014-09-04 13:20:00,119.48,119.48,119.29,119.4,1800.0,116.1656,116.1656,115.9809,116.0879,1800.0
2014-09-04 13:25:00,119.43,119.5,119.34,119.34,3500.0,116.117,116.1851,116.0295,116.0295,3500.0
2014-09-04 13:30:00,119.37,119.43,119.33,119.33,1100.0,116.0587,116.117,116.0198,116.0198,1100.0
2014-09-04 13:35:00,119.31,119.34,119.28,119.31,1700.0,116.0003,116.0295,115.9712,116.0003,1700.0
2014-09-04 13:40:00,119.35,119.39,119.29,119.39,5400.0,116.0392,116.0781,115.9809,116.0781,5400.0
2014-09-04 13:45:00,119.35,119.36,119.29,119.34,3200.0,116.0392,116.049,115.9809,116.0295,3200.0
2014-09-04 13:50:00,119.33,119.36,119.27,119.34,2800.0,116.0198,116.049,115.9615,116.0295,2800.0
2014-09-04 13:55:00,119.31,119.42,119.31,119.4,1400.0,116.0003,116.1073,116.0003,116.0879,1400.0
2014-09-04 14:00:00,119.4,119.6,119.38,119.53,5200.0,116.0879,116.2823,116.0684,116.2142,5200.0
2014-09-04 14:05:00,119.49,119.49,119.39,119.45,4600.0,116.1754,116.1754,116.0781,116.1365,4600.0
2014-09-04 14:10:00,119.45,119.52,119.45,119.49,2900.0,116.1365,116.2045,116.1365,116.1754,2900.0
2014-09-04 14:15:00,119.48,119.54,119.34,119.4,3700.0,116.1656,116.224,116.0295,116.0879,3700.0
2014-09-04 14:20:00,119.4,119.46,119.36,119.37,3100.0,116.0879,116.1462,116.049,116.0587,3100.0
2014-09-04 14:25:00,119.41,119.47,119.27,119.33,4200.0,116.0976,116.1559,115.9615,116.0198,4200.0
2014-09-04 14:30:00,119.33,119.33,119.06,119.06,4100.0,116.0198,116.0198,115.7573,115.7573,4100.0
2014-09-04 14:35:00,119.09,119.2,119.05,119.08,5200.0,115.7865,115.8934,115.7476,115.7767,5200.0
2014-09-04 14:40:00,119.05,119.09,119.0,119.05,3800.0,115.7476,115.7865,115.6989,115.7476,3800.0
2014-09-04 14:45:00,119.08,119.08,118.82,118.87,3500.0,115.7767,115.7767,115.5239,115.5726,3500.0
2014-09-04 14:50:00,118.85,118.93,118.8,118.8,6500.0,115.5531,115.6309,115.5045,115.5045,6500.0
2014-09-04 14:55:00,118.84,118.94,118.71,118.71,3200.0,115.5434,115.6406,115.417,115.417,3200.0
2014-09-04 15:00:00,118.71,118.74,118.5,118.54,10300.0,115.417,115.4462,115.2128,115.2517,10300.0
2014-09-04 15:05:00,118.52,118.52,118.41,118.5,4500.0,115.2323,115.2323,115.1253,115.2128,4500.0
2014-09-04 15:10:00,118.45,118.45,118.15,118.17,5400.0,115.1642,115.1642,114.8725,114.892,5400.0
2014-09-04 15:15:00,118.15,118.24,117.93,117.96,11800.0,114.8725,114.96,114.6586,114.6878,11800.0
2014-09-04 15:20:00,117.96,118.1,117.9,118.09,5600.0,114.6878,114.8239,114.6295,114.8142,5600.0
2014-09-04 15:25:00,118.09,118.19,118.03,118.08,14100.0,114.8142,114.9114,114.7559,114.8045,14100.0
2014-09-04 15:30:00,118.08,118.14,118.05,118.05,5200.0,114.8045,114.8628,114.7753,114.7753,5200.0
2014-09-04 15:35:00,118.03,118.16,118.03,118.03,7300.0,114.7559,114.8822,114.7559,114.7559,7300.0
2014-09-04 15:40:00,118.02,118.2,117.95,118.18,15700.0,114.7461,114.9211,114.6781,114.9017,15700.0
2014-09-04 15:45:00,118.16,118.2,118.06,118.18,24100.0,114.8822,114.9211,114.785,114.9017,24100.0
2014-09-04 15:50:00,118.2,118.23,118.13,118.19,18500.0,114.9211,114.9503,114.8531,114.9114,18500.0
2014-09-04 15:55:00,118.2,118.33,118.17,118.3,40000.0,114.9211,115.0475,114.892,115.0184,40000.0
2014-09-05 09:30:00,118.17,118.61,117.91,118.08,14400.0,114.892,115.3198,114.6392,114.8045,14400.0
2014-09-05 09:35:00,117.97,118.2,117.65,117.99,13300.0,114.6975,114.9211,114.3864,114.717,13300.0
2014-09-05 09:40:00,117.98,118.41,117.94,118.28,6400.0,114.7072,115.1253,114.6684,114.9989,6400.0
2014-09-05 09:45:00,118.27,118.75,118.27,118.61,9200.0,114.9892,115.4559,114.9892,115.3198,9200.0
2014-09-05 09:50:00,118.51,118.56,118.19,118.31,10500.0,115.2225,115.2712,114.9114,115.0281,10500.0
2014-09-05 09:55:00,118.31,118.91,118.31,118.53,7400.0,115.0281,115.6114,115.0281,115.242,7400.0
2014-09-05 10:00:00,118.57,118.67,118.33,118.38,10000.0,115.2809,115.3781,115.0475,115.0961,10000.0
2014-09-05 10:05:00,118.31,118.49,118.25,118.38,8000.0,115.0281,115.2031,114.9698,115.0961,8000.0
2014-09-05 10:10:00,118.37,118.4,117.93,118.1,6500.0,115.0864,115.1156,114.6586,114.8239,6500.0
2014-09-05 10:15:00,118.07,118.08,117.63,117.63,15300.0,114.7947,114.8045,114.367,114.367,15300.0
2014-09-05 10:20:00,117.58,117.8,117.58,117.68,13400.0,114.3183,114.5322,114.3183,114.4156,13400.0
2014-09-05 10:25:00,117.68,117.73,117.52,117.6,8000.0,114.4156,114.4642,114.26,114.3378,8000.0
2014-09-05 10:30:00,117.6,117.68,117.35,117.55,8300.0,114.3378,114.4156,114.0947,114.2892,8300.0
2014-09-05 10:35:00,117.58,117.7,117.19,117.19,8700.0,114.3183,114.435,113.9392,113.9392,8700.0
2014-09-05 10:40:00,117.17,117.49,117.11,117.49,6000.0,113.9197,114.2308,113.8614,114.2308,6000.0
2014-09-05 10:45:00,117.52,117.71,117.39,117.39,6200.0,114.26,114.4447,114.1336,114.1336,6200.0
2014-09-05 10:50:00,117.25,117.77,117.19,117.77,6000.0,113.9975,114.5031,113.9392,114.5031,6000.0
2014-09-05 10:55:00,117.77,117.85,117.57,117.57,6300.0,114.5031,114.5808,114.3086,114.3086,6300.0
2014-09-05 11:00:00,117.58,117.94,117.58,117.9,7600.0,114.3183,114.6684,114.3183,114.6295,7600.0
2014-09-05 11:05:00,117.84,117.95,117.79,117.88,3900.0,114.5711,114.6781,114.5225,114.61,3900.0
2014-09-05 11:10:00,117.94,117.94,117.58,117.6,4500.0,114.6684,114.6684,114.3183,114.3378,4500.0
2014-09-05 11:15:00,117.59,117.92,117.59,117.75,7500.0,114.3281,114.6489,114.3281,114.4836,7500.0
2014-09-05 11:20:00,117.75,117.86,117.67,117.73,4700.0,114.4836,114.5906,114.4058,114.4642,4700.0
2014-09-05 11:25:00,117.8,117.88,117.68,117.7,3900.0,114.5322,114.61,114.4156,114.435,3900.0
2014-09-05 11:30:00,117.79,117.91,117.78,117.78,5000.0,114.5225,114.6392,114.5128,114.5128,5000.0
2014-09-05 11:35:00,117.7,117.75,117.62,117.62,2700.0,114.435,114.4836,114.3572,114.3572,2700.0
2014-09-05 11:40:00,117.6,117.86,117.6,117.77,6700.0,114.3378,114.5906,114.3378,114.5031,6700.0
2014-09-05 11:45:00,117.73,117.89,117.73,117.85,4800.0,114.4642,114.6197,114.4642,114.5808,4800.0
2014-09-05 11:50:00,117.9,118.08,117.9,117.97,13900.0,114.6295,114.8045,114.6295,114.6975,13900.0
2014-09-05 11:55:00,118.05,118.09,117.83,117.9,6800.0,114.7753,114.8142,114.5614,114.6295,6800.0
2014-09-05 12:00:00,117.95,118.09,117.91,118.02,3900.0,114.6781,114.8142,114.6392,114.7461,3900.0
2014-09-05 12:05:00,118.04,118.09,117.96,117.98,2700.0,114.7656,114.8142,114.6878,114.7072,2700.0
2014-09-05 12:10:00,118.0,118.15,118.0,118.15,5200.0,114.7267,114.8725,114.7267,114.8725,5200.0
2014-09-05 12:15:00,118.17,118.25,118.06,118.12,6600.0,114.892,114.9698,114.785,114.8434,6600.0
2014-09-05 12:20:00,118.07,118.23,118.07,118.19,2100.0,114.7947,114.9503,114.7947,114.9114,2100.0
2014-09-05 12:25:00,118.19,118.38,118.19,118.3,4600.0,114.9114,115.0961,114.9114,115.0184,4600.0
2014-09-05 12:30:00,118.43,118.52,118.3,118.42,6900.0,115.1448,115.2323,115.0184,115.135,6900.0
2014-09-05 12:35:00,118.45,118.49,118.36,118.47,3700.0,115.1642,115.2031,115.0767,115.1837,3700.0
2014-09-05 12:40:00,118.45,118.62,118.45,118.62,2000.0,115.1642,115.3295,115.1642,115.3295,2000.0
2014-09-05 12:45:00,118.55,118.61,118.53,118.53,900.0,115.2614,115.3198,115.242,115.242,900.0
2014-09-05 12:50:00,118.44,118.46,118.38,118.42,2000.0,115.1545,115.1739,115.0961,115.135,2000.0
2014-09-05 12:55:00,118.46,118.48,118.36,118.4,2600.0,115.1739,115.1934,115.0767,115.1156,2600.0
2014-09-05 13:00:00,118.38,118.51,118.34,118.46,4000.0,115.0961,115.2225,115.0573,115.1739,4000.0
2014-09-05 13:05:00,118.38,118.63,118.38,118.62,4500.0,115.0961,115.3392,115.0961,115.3295,4500.0
2014-09-05 13:10:00,118.64,118.69,118.54,118.59,1800.0,115.3489,115.3975,115.2517,115.3003,1800.0
2014-09-05 13:15:00,118.46,118.49,118.43,118.48,4500.0,115.1739,115.2031,115.1448,115.1934,4500.0
2014-09-05 13:20:00,118.51,118.59,118.4,118.42,4900.0,115.2225,115.3003,115.1156,115.135,4900.0
2014-09-05 13:25:00,118.39,118.4,118.34,118.38,2000.0,115.1059,115.1156,115.0573,115.0961,2000.0
2014-09-05 13:30:00,118.37,118.38,118.3,118.31,3200.0,115.0864,115.0961,115.0184,115.0281,3200.0
2014-09-05 13:35:00,118.35,118.36,118.29,118.35,4700.0,115.067,115.0767,115.0086,115.067,4700.0
2014-09-05 13:40:00,118.34,118.4,118.31,118.33,2400.0,115.0573,115.1156,115.0281,115.0475,2400.0
2014-09-05 13:45:00,118.33,118.34,118.17,118.22,3900.0,115.0475,115.0573,114.892,114.9406,3900.0
2014-09-05 13:50:00,118.22,118.28,118.16,118.22,5000.0,114.9406,114.9989,114.8822,114.9406,5000.0
2014-09-05 13:55:00,118.21,118.24,118.14,118.24,4400.0,114.9309,114.96,114.8628,114.96,4400.0
2014-09-05 14:00:00,118.26,118.26,118.23,118.26,17000.0,114.9795,114.9795,114.9503,114.9795,17000.0
2014-09-05 14:05:00,118.26,118.27,118.22,118.27,13500.0,114.9795,114.9892,114.9406,114.9892,13500.0
2014-09-05 14:10:00,118.26,118.36,118.26,118.34,2400.0,114.9795,115.0767,114.9795,115.0573,2400.0
2014-09-05 14:15:00,118.34,118.34,118.29,118.31,4300.0,115.0573,115.0573,115.0086,115.0281,4300.0
2014-09-05 14:20:00,118.3,118.37,118.28,118.37,4700.0,115.0184,115.0864,114.9989,115.0864,4700.0
2014-09-05 14:25:00,118.31,118.37,118.31,118.35,6100.0,115.0281,115.0864,115.0281,115.067,6100.0
2014-09-05 14:30:00,118.36,118.4,118.34,118.39,4500.0,115.0767,115.1156,115.0573,115.1059,4500.0
2014-09-05 14:35:00,118.37,118.41,118.34,118.41,3200.0,115.0864,115.1253,115.0573,115.1253,3200.0
2014-09-05 14:40:00,118.4,118.4,118.22,118.3,5900.0,115.1156,115.1156,114.9406,115.0184,5900.0
2014-09-05 14:45:00,118.34,118.37,118.31,118.31,1400.0,115.0573,115.0864,115.0281,115.0281,1400.0
2014-09-05 14:50:00,118.36,118.36,118.26,118.33,5400.0,115.0767,115.0767,114.9795,115.0475,5400.0
2014-09-05 14:55:00,118.34,118.47,118.32,118.47,7600.0,115.0573,115.1837,115.0378,115.1837,7600.0
2014-09-05 15:00:00,118.42,118.44,118.36,118.4,2200.0,115.135,115.1545,115.0767,115.1156,2200.0
2014-09-05 15:05:00,118.4,118.49,118.34,118.48,8400.0,115.1156,115.2031,115.0573,115.1934,8400.0
2014-09-05 15:10:00,118.49,118.49,118.35,118.35,7400.0,115.2031,115.2031,115.067,115.067,7400.0
2014-09-05 15:15:00,118.37,118.43,118.37,118.39,6500.0,115.0864,115.1448,115.0864,115.1059,6500.0
2014-09-05 15:20:00,118.4,118.4,118.31,118.31,6400.0,115.1156,115.1156,115.0281,115.0281,6400.0
2014-09-05 15:25:00,118.31,118.34,118.29,118.29,4700.0,115.0281,115.0573,115.0086,115.0086,4700.0
2014-09-05 15:30:00,118.27,118.28,118.23,118.24,8900.0,114.9892,114.9989,114.9503,114.96,8900.0
2014-09-05 15:35:00,118.23,118.3,118.21,118.23,6600.0,114.9503,115.0184,114.9309,114.9503,6600.0
2014-09-05 15:40:00,118.25,118.42,118.25,118.41,9200.0,114.9698,115.135,114.9698,115.1253,9200.0
2014-09-05 15:45:00,118.44,118.44,118.37,118.4,15300.0,115.1545,115.1545,115.0864,115.1156,15300.0
2014-09-05 15:50:00,118.4,118.47,118.37,118.39,22100.0,115.1156,115.1837,115.0864,115.1059,22100.0
2014-09-05 15:55:00,118.39,118.47,118.35,118.47,22700.0,115.1059,115.1837,115.067,115.1837,22700.0
2014-09-08 09:30:00,118.27,118.62,118.14,118.43,14100.0,114.9892,115.3295,114.8628,115.1448,14100.0
2014-09-08 09:35:00,118.36,118.8,118.36,118.67,6200.0,115.0767,115.5045,115.0767,115.3781,6200.0
2014-09-08 09:40:00,118.8,119.01,118.71,118.84,10700.0,115.5045,115.7087,115.417,115.5434,10700.0
2014-09-08 09:45:00,118.79,118.79,118.44,118.56,4000.0,115.4948,115.4948,115.1545,115.2712,4000.0
2014-09-08 09:50:00,118.53,118.72,118.46,118.71,5300.0,115.242,115.4267,115.1739,115.417,5300.0
2014-09-08 09:55:00,118.72,118.72,118.51,118.51,1500.0,115.4267,115.4267,115.2225,115.2225,1500.0
2014-09-08 10:00:00,118.55,118.69,118.45,118.46,5700.0,115.2614,115.3975,115.1642,115.1739,5700.0
2014-09-08 10:05:00,118.51,118.58,118.31,118.31,2700.0,115.2225,115.2906,115.0281,115.0281,2700.0
2014-09-08 10:10:00,118.32,118.35,118.15,118.29,6200.0,115.0378,115.067,114.8725,115.0086,6200.0
2014-09-08 10:15:00,118.27,118.39,118.19,118.19,3500.0,114.9892,115.1059,114.9114,114.9114,3500.0
2014-09-08 10:20:00,118.18,118.24,118.09,118.19,5300.0,114.9017,114.96,114.8142,114.9114,5300.0
2014-09-08 10:25:00,118.19,118.31,118.18,118.31,11200.0,114.9114,115.0281,114.9017,115.0281,11200.0
2014-09-08 10:30:00,118.3,118.3,118.05,118.21,8300.0,115.0184,115.0184,114.7753,114.9309,8300.0
2014-09-08 10:35:00,118.2,118.27,118.01,118.07,4800.0,114.9211,114.9892,114.7364,114.7947,4800.0
2014-09-08 10:40:00,118.14,118.27,118.14,118.21,10800.0,114.8628,114.9892,114.8628,114.9309,10800.0
2014-09-08 10:45:00,118.31,118.48,118.3,118.41,3300.0,115.0281,115.1934,115.0184,115.1253,3300.0
2014-09-08 10:50:00,118.45,118.52,118.41,118.42,3000.0,115.1642,115.2323,115.1253,115.135,3000.0
2014-09-08 10:55:00,118.41,118.72,118.41,118.72,4400.0,115.1253,115.4267,115.1253,115.4267,4400.0
2014-09-08 11:00:00,118.73,118.73,118.47,118.47,3400.0,115.4364,115.4364,115.1837,115.1837,3400.0
2014-09-08 11:05:00,118.5,118.66,118.47,118.66,2400.0,115.2128,115.3684,115.1837,115.3684,2400.0
2014-09-08 11:10:00,118.61,118.64,118.52,118.59,1600.0,115.3198,115.3489,115.2323,115.3003,1600.0
2014-09-08 11:15:00,118.66,118.73,118.62,118.72,2400.0,115.3684,115.4364,115.3295,115.4267,2400.0
2014-09-08 11:20:00,118.8,118.96,118.74,118.82,4900.0,115.5045,115.6601,115.4462,115.5239,4900.0
2014-09-08 11:25:00,118.8,118.8,118.55,118.76,4000.0,115.5045,115.5045,115.2614,115.4656,4000.0
2014-09-08 11:30:00,118.69,118.82,118.65,118.82,1300.0,115.3975,115.5239,115.3587,115.5239,1300.0
2014-09-08 11:35:00,118.74,118.84,118.6,118.62,3700.0,115.4462,115.5434,115.31,115.3295,3700.0
2014-09-08 11:40:00,118.69,118.69,118.35,118.41,5400.0,115.3975,115.3975,115.067,115.1253,5400.0
2014-09-08 11:45:00,118.38,118.46,118.23,118.3,3600.0,115.0961,115.1739,114.9503,115.0184,3600.0
2014-09-08 11:50:00,118.27,118.32,118.15,118.23,12500.0,114.9892,115.0378,114.8725,114.9503,12500.0
2014-09-08 11:55:00,118.26,118.32,118.19,118.27,7200.0,114.9795,115.0378,114.9114,114.9892,7200.0
2014-09-08 12:00:00,118.22,118.47,118.2,118.4,6800.0,114.9406,115.1837,114.9211,115.1156,6800.0
2014-09-08 12:05:00,118.3,118.39,118.25,118.39,1900.0,115.0184,115.1059,114.9698,115.1059,1900.0
2014-09-08 12:10:00,118.39,118.39,118.26,118.37,4000.0,115.1059,115.1059,114.9795,115.0864,4000.0
2014-09-08 12:15:00,118.39,118.43,118.33,118.39,6800.0,115.1059,115.1448,115.0475,115.1059,6800.0
2014-09-08 12:20:00,118.39,118.45,118.3,118.39,4800.0,115.1059,115.1642,115.0184,115.1059,4800.0
2014-09-08 12:25:00,118.4,118.52,118.4,118.47,2700.0,115.1156,115.2323,115.1156,115.1837,2700.0
2014-09-08 12:30:00,118.52,118.55,118.41,118.53,5200.0,115.2323,115.2614,115.1253,115.242,5200.0
2014-09-08 12:35:00,118.58,118.61,118.53,118.61,1100.0,115.2906,115.3198,115.242,115.3198,1100.0
2014-09-08 12:40:00,118.55,118.55,118.47,118.53,1700.0,115.2614,115.2614,115.1837,115.242,1700.0
2014-09-08 12:45:00,118.54,118.57,118.37,118.44,5300.0,115.2517,115.2809,115.0864,115.1545,5300.0
2014-09-08 12:50:00,118.38,118.41,118.34,118.34,2600.0,115.0961,115.1253,115.0573,115.0573,2600.0
2014-09-08 12:55:00,118.33,118.36,118.29,118.29,2100.0,115.0475,115.0767,115.0086,115.0086,2100.0
2014-09-08 13:00:00,118.32,118.47,118.31,118.44,5000.0,115.0378,115.1837,115.0281,115.1545,5000.0
2014-09-08 13:05:00,118.38,118.4,118.27,118.33,6600.0,115.0961,115.1156,114.9892,115.0475,6600.0
2014-09-08 13:10:00,118.33,118.4,118.3,118.34,3000.0,115.0475,115.1156,115.0184,115.0573,3000.0
2014-09-08 13:15:00,118.35,118.38,118.19,118.27,18500.0,115.067,115.0961,114.9114,114.9892,18500.0
2014-09-08 13:20:00,118.21,118.31,118.21,118.28,7700.0,114.9309,115.0281,114.9309,114.9989,7700.0
2014-09-08 13:25:00,118.31,118.39,118.19,118.25,7100.0,115.0281,115.1059,114.9114,114.9698,7100.0
2014-09-08 13:30:00,118.28,118.29,118.04,118.15,10900.0,114.9989,115.0086,114.7656,114.8725,10900.0
2014-09-08 13:35:00,118.09,118.29,118.01,118.29,3200.0,114.8142,115.0086,114.7364,115.0086,3200.0
2014-09-08 13:40:00,118.31,118.31,118.08,118.16,2700.0,115.0281,115.0281,114.8045,114.8822,2700.0
2014-09-08 13:45:00,118.18,118.24,118.12,118.12,5400.0,114.9017,114.96,114.8434,114.8434,5400.0
2014-09-08 13:50:00,118.17,118.17,118.02,118.07,4600.0,114.892,114.892,114.7461,114.7947,4600.0
2014-09-08 13:55:00,118.07,118.11,118.04,118.09,2400.0,114.7947,114.8336,114.7656,114.8142,2400.0
2014-09-08 14:00:00,118.08,118.13,118.04,118.13,3400.0,114.8045,114.8531,114.7656,114.8531,3400.0
2014-09-08 14:05:00,118.15,118.16,118.02,118.09,17300.0,114.8725,114.8822,114.7461,114.8142,17300.0
2014-09-08 14:10:00,118.09,118.13,118.03,118.11,4400.0,114.8142,114.8531,114.7559,114.8336,4400.0
2014-09-08 14:15:00,118.09,118.27,118.09,118.27,7900.0,114.8142,114.9892,114.8142,114.9892,7900.0
2014-09-08 14:20:00,118.23,118.25,118.15,118.23,4900.0,114.9503,114.9698,114.8725,114.9503,4900.0
2014-09-08 14:25:00,118.23,118.36,118.2,118.36,5100.0,114.9503,115.0767,114.9211,115.0767,5100.0
2014-09-08 14:30:00,118.4,118.44,118.29,118.29,2300.0,115.1156,115.1545,115.0086,115.0086,2300.0
2014-09-08 14:35:00,118.31,118.36,118.28,118.3,4500.0,115.0281,115.0767,114.9989,115.0184,4500.0
2014-09-08 14:40:00,118.24,118.28,118.06,118.06,3000.0,114.96,114.9989,114.785,114.785,3000.0
2014-09-08 14:45:00,118.08,118.23,118.06,118.19,3300.0,114.8045,114.9503,114.785,114.9114,3300.0
2014-09-08 14:50:00,118.25,118.32,118.12,118.12,6200.0,114.9698,115.0378,114.8434,114.8434,6200.0
2014-09-08 14:55:00,118.14,118.14,118.02,118.02,5100.0,114.8628,114.8628,114.7461,114.7461,5100.0
2014-09-08 15:00:00,118.07,118.21,118.07,118.19,5700.0,114.7947,114.9309,114.7947,114.9114,5700.0
2014-09-08 15:05:00,118.24,118.24,118.02,118.16,2900.0,114.96,114.96,114.7461,114.8822,2900.0
2014-09-08 15:10:00,118.19,118.24,118.13,118.14,5200.0,114.9114,114.96,114.8531,114.8628,5200.0
2014-09-08 15:15:00,118.11,118.15,118.07,118.15,6600.0,114.8336,114.8725,114.7947,114.8725,6600.0
2014-09-08 15:20:00,118.17,118.27,118.14,118.25,13700.0,114.892,114.9892,114.8628,114.9698,13700.0
2014-09-08 15:25:00,118.24,118.28,118.15,118.28,8900.0,114.96,114.9989,114.8725,114.9989,8900.0
2014-09-08 15:30:00,118.29,118.35,118.26,118.35,16000.0,115.0086,115.067,114.9795,115.067,16000.0
2014-09-08 15:35:00,118.35,118.53,118.33,118.52,8200.0,115.067,115.242,115.0475,115.2323,8200.0
2014-09-08 15:40:00,118.54,118.57,118.43,118.47,7800.0,115.2517,115.2809,115.1448,115.1837,7800.0
2014-09-08 15:45:00,118.48,118.51,118.35,118.39,23900.0,115.1934,115.2225,115.067,115.1059,23900.0
2014-09-08 15:50:00,118.39,118.47,118.33,118.34,27000.0,115.1059,115.1837,115.0475,115.0573,27000.0
2014-09-08 15:55:00,118.35,118.36,118.22,118.27,37800.0,115.067,115.0767,114.9406,114.9892,37800.0
2014-09-09 09:30:00,118.11,118.62,117.0,117.09,35400.0,114.8336,115.3295,113.7544,113.8419,35400.0
2014-09-09 09:35:00,117.03,117.21,116.61,117.21,23100.0,113.7836,113.9586,113.3752,113.9586,23100.0
2014-09-09 09:40:00,117.25,117.58,117.22,117.56,8700.0,113.9975,114.3183,113.9683,114.2989,8700.0
2014-09-09 09:45:00,117.52,117.9,117.47,117.65,6700.0,114.26,114.6295,114.2114,114.3864,6700.0
2014-09-09 09:50:00,117.54,117.54,116.61,116.64,21900.0,114.2794,114.2794,113.3752,113.4044,21900.0
2014-09-09 09:55:00,116.61,116.71,116.42,116.53,12000.0,113.3752,113.4725,113.1905,113.2975,12000.0
2014-09-09 10:00:00,116.57,116.67,116.19,116.61,22100.0,113.3364,113.4336,112.9669,113.3752,22100.0
2014-09-09 10:05:00,116.72,117.03,116.72,117.03,5100.0,113.4822,113.7836,113.4822,113.7836,5100.0
2014-09-09 10:10:00,116.96,116.98,116.62,116.69,9400.0,113.7155,113.735,113.385,113.453,9400.0
2014-09-09 10:15:00,116.72,116.73,116.34,116.47,15700.0,113.4822,113.4919,113.1127,113.2391,15700.0
2014-09-09 10:20:00,116.48,116.52,116.34,116.39,5500.0,113.2489,113.2877,113.1127,113.1613,5500.0
2014-09-09 10:25:00,116.39,116.93,116.31,116.93,12900.0,113.1613,113.6864,113.0836,113.6864,12900.0
2014-09-09 10:30:00,116.93,116.98,116.55,116.55,5800.0,113.6864,113.735,113.3169,113.3169,5800.0
2014-09-09 10:35:00,116.49,116.55,116.3,116.47,9600.0,113.2586,113.3169,113.0738,113.2391,9600.0
2014-09-09 10:40:00,116.42,116.52,116.35,116.49,32300.0,113.1905,113.2877,113.1225,113.2586,32300.0
2014-09-09 10:45:00,116.48,116.72,116.48,116.7,24800.0,113.2489,113.4822,113.2489,113.4627,24800.0
2014-09-09 10:50:00,116.7,116.86,116.7,116.86,3700.0,113.4627,113.6183,113.4627,113.6183,3700.0
2014-09-09 10:55:00,116.94,116.95,116.79,116.83,3000.0,113.6961,113.7058,113.5503,113.5891,3000.0
2014-09-09 11:00:00,116.86,116.97,116.63,116.97,4100.0,113.6183,113.7253,113.3947,113.7253,4100.0
2014-09-09 11:05:00,116.9,117.07,116.82,116.89,3900.0,113.6572,113.8225,113.5794,113.6475,3900.0
2014-09-09 11:10:00,116.92,117.31,116.92,117.26,4700.0,113.6766,114.0558,113.6766,114.0072,4700.0
2014-09-09 11:15:00,117.35,117.41,117.25,117.41,1700.0,114.0947,114.1531,113.9975,114.1531,1700.0
2014-09-09 11:20:00,117.33,117.5,117.24,117.25,4600.0,114.0753,114.2406,113.9878,113.9975,4600.0
2014-09-09 11:25:00,117.2,117.2,117.06,117.1,2800.0,113.9489,113.9489,113.8128,113.8517,2800.0
2014-09-09 11:30:00,117.14,117.14,117.05,117.13,1700.0,113.8905,113.8905,113.803,113.8808,1700.0
2014-09-09 11:35:00,117.11,117.26,117.04,117.13,10900.0,113.8614,114.0072,113.7933,113.8808,10900.0
2014-09-09 11:40:00,117.14,117.39,117.11,117.39,4800.0,113.8905,114.1336,113.8614,114.1336,4800.0
2014-09-09 11:45:00,117.39,117.5,117.36,117.5,4700.0,114.1336,114.2406,114.1044,114.2406,4700.0
2014-09-09 11:50:00,117.44,117.49,117.11,117.17,4400.0,114.1822,114.2308,113.8614,113.9197,4400.0
2014-09-09 11:55:00,117.19,117.42,117.19,117.42,4500.0,113.9392,114.1628,113.9392,114.1628,4500.0
2014-09-09 12:00:00,117.34,117.34,117.15,117.27,4100.0,114.085,114.085,113.9003,114.0169,4100.0
2014-09-09 12:05:00,117.3,117.36,117.17,117.36,6500.0,114.0461,114.1044,113.9197,114.1044,6500.0
2014-09-09 12:10:00,117.33,117.33,117.13,117.27,4600.0,114.0753,114.0753,113.8808,114.0169,4600.0
2014-09-09 12:15:00,117.27,117.3,117.19,117.21,5300.0,114.0169,114.0461,113.9392,113.9586,5300.0
2014-09-09 12:20:00,117.21,117.53,117.21,117.41,3700.0,113.9586,114.2697,113.9586,114.1531,3700.0
2014-09-09 12:25:00,117.35,117.41,117.19,117.29,3900.0,114.0947,114.1531,113.9392,114.0364,3900.0
2014-09-09 12:30:00,117.27,117.37,117.22,117.22,2800.0,114.0169,114.1142,113.9683,113.9683,2800.0
2014-09-09 12:35:00,117.18,117.18,116.99,117.02,7000.0,113.9294,113.9294,113.7447,113.7739,7000.0
2014-09-09 12:40:00,117.02,117.02,116.95,117.01,2000.0,113.7739,113.7739,113.7058,113.7642,2000.0
2014-09-09 12:45:00,117.02,117.07,116.91,116.91,10500.0,113.7739,113.8225,113.6669,113.6669,10500.0
2014-09-09 12:50:00,116.95,116.97,116.69,116.75,11900.0,113.7058,113.7253,113.453,113.5114,11900.0
2014-09-09 12:55:00,116.66,116.74,116.62,116.74,7600.0,113.4239,113.5016,113.385,113.5016,7600.0
2014-09-09 13:00:00,116.74,116.86,116.65,116.79,13700.0,113.5016,113.6183,113.4141,113.5503,13700.0
2014-09-09 13:05:00,116.69,116.73,116.43,116.43,13200.0,113.453,113.4919,113.2002,113.2002,13200.0
2014-09-09 13:10:00,116.45,116.63,116.45,116.56,8000.0,113.2197,113.3947,113.2197,113.3266,8000.0
2014-09-09 13:15:00,116.57,116.62,116.5,116.55,4300.0,113.3364,113.385,113.2683,113.3169,4300.0
2014-09-09 13:20:00,116.62,116.7,116.42,116.46,5400.0,113.385,113.4627,113.1905,113.2294,5400.0
2014-09-09 13:25:00,116.48,116.84,116.47,116.82,14100.0,113.2489,113.5989,113.2391,113.5794,14100.0
2014-09-09 13:30:00,116.87,117.01,116.83,116.83,7100.0,113.628,113.7642,113.5891,113.5891,7100.0
2014-09-09 13:35:00,116.88,116.91,116.68,116.8,4400.0,113.6378,113.6669,113.4433,113.56,4400.0
2014-09-09 13:40:00,116.8,116.83,116.75,116.77,4600.0,113.56,113.5891,113.5114,113.5308,4600.0
2014-09-09 13:45:00,116.83,116.97,116.83,116.97,14500.0,113.5891,113.7253,113.5891,113.7253,14500.0
2014-09-09 13:50:00,116.96,117.09,116.86,116.86,4400.0,113.7155,113.8419,113.6183,113.6183,4400.0
2014-09-09 13:55:00,116.88,116.94,116.8,116.8,12000.0,113.6378,113.6961,113.56,113.56,12000.0
2014-09-09 14:00:00,116.84,116.84,116.63,116.75,6500.0,113.5989,113.5989,113.3947,113.5114,6500.0
2014-09-09 14:05:00,116.75,116.8,116.57,116.57,7900.0,113.5114,113.56,113.3364,113.3364,7900.0
2014-09-09 14:10:00,116.55,116.55,116.38,116.45,6600.0,113.3169,113.3169,113.1516,113.2197,6600.0
2014-09-09 14:15:00,116.43,116.43,116.27,116.31,8800.0,113.2002,113.2002,113.0447,113.0836,8800.0
2014-09-09 14:20:00,116.36,116.39,116.05,116.07,21100.0,113.1322,113.1613,112.8308,112.8502,21100.0
2014-09-09 14:25:00,116.08,116.2,116.02,116.1,12100.0,112.8599,112.9766,112.8016,112.8794,12100.0
2014-09-09 14:30:00,116.06,116.32,115.99,116.32,26100.0,112.8405,113.0933,112.7724,113.0933,26100.0
2014-09-09 14:35:00,116.32,116.4,116.28,116.3,5600.0,113.0933,113.1711,113.0544,113.0738,5600.0
2014-09-09 14:40:00,116.28,116.3,116.06,116.08,24000.0,113.0544,113.0738,112.8405,112.8599,24000.0
2014-09-09 14:45:00,116.05,116.19,116.0,116.0,10800.0,112.8308,112.9669,112.7822,112.7822,10800.0
2014-09-09 14:50:00,116.0,116.3,116.0,116.23,10100.0,112.7822,113.0738,112.7822,113.0058,10100.0
2014-09-09 14:55:00,116.25,116.26,116.08,116.15,8400.0,113.0252,113.035,112.8599,112.928,8400.0
2014-09-09 15:00:00,116.12,116.25,116.05,116.06,8600.0,112.8988,113.0252,112.8308,112.8405,8600.0
2014-09-09 15:05:00,116.06,116.07,115.53,115.58,32100.0,112.8405,112.8502,112.3252,112.3738,32100.0
2014-09-09 15:10:00,115.58,115.81,115.58,115.8,25000.0,112.3738,112.5974,112.3738,112.5877,25000.0
2014-09-09 15:15:00,115.8,115.82,115.6,115.61,14700.0,112.5877,112.6072,112.3933,112.403,14700.0
2014-09-09 15:20:00,115.64,115.64,115.22,115.38,19900.0,112.4322,112.4322,112.0238,112.1794,19900.0
2014-09-09 15:25:00,115.39,115.57,115.38,115.57,20600.0,112.1891,112.3641,112.1794,112.3641,20600.0
2014-09-09 15:30:00,115.54,115.72,115.54,115.68,12100.0,112.3349,112.5099,112.3349,112.471,12100.0
2014-09-09 15:35:00,115.69,115.81,115.69,115.8,10100.0,112.4808,112.5974,112.4808,112.5877,10100.0
2014-09-09 15:40:00,115.76,115.78,115.52,115.52,38800.0,112.5488,112.5683,112.3155,112.3155,38800.0
2014-09-09 15:45:00,115.53,115.61,115.4,115.5,35600.0,112.3252,112.403,112.1988,112.296,35600.0
2014-09-09 15:50:00,115.5,115.6,115.45,115.45,25200.0,112.296,112.3933,112.2474,112.2474,25200.0
2014-09-09 15:55:00,115.45,115.62,115.42,115.55,44900.0,112.2474,112.4127,112.2183,112.3447,44900.0
2014-09-10 09:30:00,115.77,116.2,115.77,115.88,23600.0,112.5585,112.9766,112.5585,112.6655,23600.0
2014-09-10 09:35:00,115.93,116.08,115.43,115.55,13500.0,112.7141,112.8599,112.228,112.3447,13500.0
2014-09-10 09:40:00,115.45,115.45,114.29,114.66,42600.0,112.2474,112.2474,111.1196,111.4793,42600.0
2014-09-10 09:45:00,114.72,115.47,114.72,115.05,7000.0,111.5377,112.2669,111.5377,111.8585,7000.0
2014-09-10 09:50:00,115.12,115.12,114.06,114.15,25200.0,111.9266,111.9266,110.896,110.9835,25200.0
2014-09-10 09:55:00,114.12,114.4,113.68,114.38,28700.0,110.9543,111.2266,110.5265,111.2071,28700.0
2014-09-10 10:00:00,114.41,114.61,114.19,114.19,14800.0,111.2363,111.4307,111.0224,111.0224,14800.0
2014-09-10 10:05:00,114.13,114.66,114.02,114.66,26600.0,110.964,111.4793,110.8571,111.4793,26600.0
2014-09-10 10:10:00,114.68,114.78,114.54,114.7,23900.0,111.4988,111.596,111.3627,111.5182,23900.0
2014-09-10 10:15:00,114.69,114.69,114.5,114.5,12800.0,111.5085,111.5085,111.3238,111.3238,12800.0
2014-09-10 10:20:00,114.52,114.52,114.13,114.13,14600.0,111.3432,111.3432,110.964,110.964,14600.0
2014-09-10 10:25:00,114.14,114.14,113.73,114.06,27000.0,110.9738,110.9738,110.5751,110.896,27000.0
2014-09-10 10:30:00,113.95,114.19,113.8,113.8,10200.0,110.789,111.0224,110.6432,110.6432,10200.0
2014-09-10 10:35:00,113.88,113.88,113.29,113.55,28100.0,110.721,110.721,110.1473,110.4001,28100.0
2014-09-10 10:40:00,113.47,114.3,113.41,114.09,25200.0,110.3223,111.1293,110.264,110.9252,25200.0
2014-09-10 10:45:00,114.09,114.16,113.76,113.8,10600.0,110.9252,110.9932,110.6043,110.6432,10600.0
2014-09-10 10:50:00,113.81,114.02,113.78,113.97,8500.0,110.6529,110.8571,110.6238,110.8085,8500.0
2014-09-10 10:55:00,114.05,114.12,113.82,114.04,10400.0,110.8863,110.9543,110.6626,110.8765,10400.0
2014-09-10 11:00:00,114.04,114.16,113.98,113.98,12600.0,110.8765,110.9932,110.8182,110.8182,12600.0
2014-09-10 11:05:00,114.0,114.01,113.55,113.94,12800.0,110.8376,110.8474,110.4001,110.7793,12800.0
2014-09-10 11:10:00,113.91,114.25,113.73,114.25,9300.0,110.7501,111.0807,110.5751,111.0807,9300.0
2014-09-10 11:15:00,114.24,114.4,114.1,114.4,12100.0,111.071,111.2266,110.9349,111.2266,12100.0
2014-09-10 11:20:00,114.34,114.7,114.25,114.68,7000.0,111.1682,111.5182,111.0807,111.4988,7000.0
2014-09-10 11:25:00,114.74,114.74,114.4,114.51,10000.0,111.5571,111.5571,111.2266,111.3335,10000.0
2014-09-10 11:30:00,114.57,114.71,114.56,114.65,5200.0,111.3918,111.528,111.3821,111.4696,5200.0
2014-09-10 11:35:00,114.67,115.04,114.67,114.97,23200.0,111.4891,111.8488,111.4891,111.7807,23200.0
2014-09-10 11:40:00,114.94,114.95,114.69,114.7,6300.0,111.7516,111.7613,111.5085,111.5182,6300.0
2014-09-10 11:45:00,114.7,114.75,114.54,114.64,15500.0,111.5182,111.5668,111.3627,111.4599,15500.0
2014-09-10 11:50:00,114.65,114.7,114.63,114.68,8900.0,111.4696,111.5182,111.4502,111.4988,8900.0
2014-09-10 11:55:00,114.71,114.86,114.71,114.85,9600.0,111.528,111.6738,111.528,111.6641,9600.0
2014-09-10 12:00:00,114.85,114.85,114.71,114.81,7500.0,111.6641,111.6641,111.528,111.6252,7500.0
2014-09-10 12:05:00,114.81,114.85,114.78,114.81,6000.0,111.6252,111.6641,111.596,111.6252,6000.0
2014-09-10 12:10:00,114.83,114.98,114.83,114.85,6300.0,111.6446,111.7905,111.6446,111.6641,6300.0
2014-09-10 12:15:00,114.85,115.32,114.83,115.28,20400.0,111.6641,112.121,111.6446,112.0821,20400.0
2014-09-10 12:20:00,115.27,115.39,115.15,115.34,12700.0,112.0724,112.1891,111.9557,112.1405,12700.0
2014-09-10 12:25:00,115.34,115.36,115.2,115.3,5100.0,112.1405,112.1599,112.0044,112.1016,5100.0
2014-09-10 12:30:00,115.35,115.4,115.19,115.25,3100.0,112.1502,112.1988,111.9946,112.053,3100.0
2014-09-10 12:35:00,115.23,115.29,115.15,115.29,2200.0,112.0335,112.0919,111.9557,112.0919,2200.0
2014-09-10 12:40:00,115.28,115.4,115.28,115.36,7600.0,112.0821,112.1988,112.0821,112.1599,7600.0
2014-09-10 12:45:00,115.39,115.43,115.32,115.36,9200.0,112.1891,112.228,112.121,112.1599,9200.0
2014-09-10 12:50:00,115.36,115.64,115.33,115.52,13100.0,112.1599,112.4322,112.1308,112.3155,13100.0
2014-09-10 12:55:00,115.52,115.52,115.12,115.12,18100.0,112.3155,112.3155,111.9266,111.9266,18100.0
2014-09-10 13:00:00,115.1,115.21,115.05,115.21,8000.0,111.9071,112.0141,111.8585,112.0141,8000.0
2014-09-10 13:05:00,115.22,115.58,115.19,115.53,12900.0,112.0238,112.3738,111.9946,112.3252,12900.0
2014-09-10 13:10:00,115.61,115.73,115.59,115.59,7600.0,112.403,112.5197,112.3835,112.3835,7600.0
2014-09-10 13:15:00,115.59,115.59,115.33,115.36,7100.0,112.3835,112.3835,112.1308,112.1599,7100.0
2014-09-10 13:20:00,115.28,115.28,115.14,115.16,6900.0,112.0821,112.0821,111.946,111.9655,6900.0
2014-09-10 13:25:00,115.16,115.16,114.99,115.03,17100.0,111.9655,111.9655,111.8002,111.8391,17100.0
2014-09-10 13:30:00,115.02,115.03,114.75,114.77,15500.0,111.8294,111.8391,111.5668,111.5863,15500.0
2014-09-10 13:35:00,114.78,114.84,114.68,114.69,10800.0,111.596,111.6543,111.4988,111.5085,10800.0
2014-09-10 13:40:00,114.7,114.75,114.62,114.63,14800.0,111.5182,111.5668,111.4404,111.4502,14800.0
2014-09-10 13:45:00,114.67,114.72,114.57,114.7,15400.0,111.4891,111.5377,111.3918,111.5182,15400.0
2014-09-10 13:50:00,114.71,115.12,114.71,115.1,9100.0,111.528,111.9266,111.528,111.9071,9100.0
2014-09-10 13:55:00,115.09,115.16,115.02,115.02,2500.0,111.8974,111.9655,111.8294,111.8294,2500.0
2014-09-10 14:00:00,115.05,115.19,115.04,115.14,3100.0,111.8585,111.9946,111.8488,111.946,3100.0
2014-09-10 14:05:00,115.1,115.12,115.01,115.01,4900.0,111.9071,111.9266,111.8196,111.8196,4900.0
2014-09-10 14:10:00,115.06,115.23,115.06,115.12,6000.0,111.8682,112.0335,111.8682,111.9266,6000.0
2014-09-10 14:15:00,115.19,115.2,115.02,115.05,4600.0,111.9946,112.0044,111.8294,111.8585,4600.0
2014-09-10 14:20:00,115.04,115.15,115.0,115.15,5800.0,111.8488,111.9557,111.8099,111.9557,5800.0
2014-09-10 14:25:00,115.07,115.16,114.92,114.92,5400.0,111.878,111.9655,111.7321,111.7321,5400.0
2014-09-10 14:30:00,114.9,114.98,114.81,114.81,4200.0,111.7127,111.7905,111.6252,111.6252,4200.0
2014-09-10 14:35:00,114.8,114.85,114.75,114.78,5800.0,111.6155,111.6641,111.5668,111.596,5800.0
2014-09-10 14:40:00,114.78,114.99,114.78,114.98,5800.0,111.596,111.8002,111.596,111.7905,5800.0
2014-09-10 14:45:00,114.96,114.96,114.84,114.94,8000.0,111.771,111.771,111.6543,111.7516,8000.0
2014-09-10 14:50:00,114.94,115.05,114.89,114.97,8000.0,111.7516,111.8585,111.703,111.7807,8000.0
2014-09-10 14:55:00,115.0,115.0,114.84,114.96,8900.0,111.8099,111.8099,111.6543,111.771,8900.0
2014-09-10 15:00:00,114.96,115.16,114.91,115.16,7800.0,111.771,111.9655,111.7224,111.9655,7800.0
2014-09-10 15:05:00,115.2,115.25,115.1,115.23,9300.0,112.0044,112.053,111.9071,112.0335,9300.0
2014-09-10 15:10:00,115.28,115.36,115.24,115.26,9200.0,112.0821,112.1599,112.0433,112.0627,9200.0
2014-09-10 15:15:00,115.28,115.31,115.21,115.31,9900.0,112.0821,112.1113,112.0141,112.1113,9900.0
2014-09-10 15:20:00,115.31,115.43,115.23,115.43,10100.0,112.1113,112.228,112.0335,112.228,10100.0
2014-09-10 15:25:00,115.43,115.45,115.25,115.4,35700.0,112.228,112.2474,112.053,112.1988,35700.0
2014-09-10 15:30:00,115.4,115.4,115.08,115.11,22100.0,112.1988,112.1988,111.8877,111.9169,22100.0
2014-09-10 15:35:00,115.12,115.24,115.09,115.16,16800.0,111.9266,112.0433,111.8974,111.9655,16800.0
2014-09-10 15:40:00,115.14,115.3,115.14,115.3,29500.0,111.946,112.1016,111.946,112.1016,29500.0
2014-09-10 15:45:00,115.29,115.29,115.09,115.11,20000.0,112.0919,112.0919,111.8974,111.9169,20000.0
2014-09-10 15:50:00,115.11,115.25,115.11,115.16,25800.0,111.9169,112.053,111.9169,111.9655,25800.0
2014-09-10 15:55:00,115.15,115.22,115.11,115.19,28400.0,111.9557,112.0238,111.9169,111.9946,28400.0
2014-09-11 09:30:00,114.73,115.13,114.44,115.13,18100.0,111.5474,111.9363,111.2654,111.9363,18100.0
2014-09-11 09:35:00,115.19,115.64,115.19,115.39,11400.0,111.9946,112.4322,111.9946,112.1891,11400.0
2014-09-11 09:40:00,115.41,115.47,115.24,115.27,4400.0,112.2085,112.2669,112.0433,112.0724,4400.0
2014-09-11 09:45:00,115.35,115.39,115.04,115.37,3800.0,112.1502,112.1891,111.8488,112.1696,3800.0
2014-09-11 09:50:00,115.39,115.39,114.99,115.11,19300.0,112.1891,112.1891,111.8002,111.9169,19300.0
2014-09-11 09:55:00,115.11,115.11,114.92,115.05,8500.0,111.9169,111.9169,111.7321,111.8585,8500.0
2014-09-11 10:00:00,115.05,115.11,114.86,114.86,2700.0,111.8585,111.9169,111.6738,111.6738,2700.0
2014-09-11 10:05:00,114.93,115.01,114.78,114.94,13600.0,111.7418,111.8196,111.596,111.7516,13600.0
2014-09-11 10:10:00,114.92,114.92,114.77,114.81,3700.0,111.7321,111.7321,111.5863,111.6252,3700.0
2014-09-11 10:15:00,114.86,115.03,114.86,114.99,9000.0,111.6738,111.8391,111.6738,111.8002,9000.0
2014-09-11 10:20:00,114.93,115.02,114.73,114.82,9900.0,111.7418,111.8294,111.5474,111.6349,9900.0
2014-09-11 10:25:00,114.89,114.97,114.73,114.79,13300.0,111.703,111.7807,111.5474,111.6057,13300.0
2014-09-11 10:30:00,114.75,114.79,114.47,114.47,19600.0,111.5668,111.6057,111.2946,111.2946,19600.0
2014-09-11 10:35:00,114.43,114.46,114.06,114.16,21300.0,111.2557,111.2849,110.896,110.9932,21300.0
2014-09-11 10:40:00,114.17,114.31,114.03,114.25,11400.0,111.0029,111.139,110.8668,111.0807,11400.0
2014-09-11 10:45:00,114.25,114.61,114.12,114.54,8500.0,111.0807,111.4307,110.9543,111.3627,8500.0
2014-09-11 10:50:00,114.56,114.56,114.31,114.47,23000.0,111.3821,111.3821,111.139,111.2946,23000.0
2014-09-11 10:55:00,114.47,114.54,114.27,114.53,11300.0,111.2946,111.3627,111.1002,111.3529,11300.0
2014-09-11 11:00:00,114.57,114.74,114.43,114.73,9900.0,111.3918,111.5571,111.2557,111.5474,9900.0
2014-09-11 11:05:00,114.73,114.73,114.62,114.62,10200.0,111.5474,111.5474,111.4404,111.4404,10200.0
2014-09-11 11:10:00,114.67,114.76,114.6,114.72,7000.0,111.4891,111.5766,111.421,111.5377,7000.0
2014-09-11 11:15:00,114.69,115.04,114.69,114.92,17000.0,111.5085,111.8488,111.5085,111.7321,17000.0
2014-09-11 11:20:00,114.93,114.96,114.62,114.62,21700.0,111.7418,111.771,111.4404,111.4404,21700.0
2014-09-11 11:25:00,114.64,114.72,114.59,114.65,11900.0,111.4599,111.5377,111.4113,111.4696,11900.0
2014-09-11 11:30:00,114.7,114.92,114.65,114.84,8300.0,111.5182,111.7321,111.4696,111.6543,8300.0
2014-09-11 11:35:00,114.9,115.0,114.88,114.95,8300.0,111.7127,111.8099,111.6932,111.7613,8300.0
2014-09-11 11:40:00,114.96,114.96,114.73,114.73,8800.0,111.771,111.771,111.5474,111.5474,8800.0
2014-09-11 11:45:00,114.73,114.92,114.7,114.86,8000.0,111.5474,111.7321,111.5182,111.6738,8000.0
2014-09-11 11:50:00,114.77,114.83,114.74,114.77,6200.0,111.5863,111.6446,111.5571,111.5863,6200.0
2014-09-11 11:55:00,114.82,114.82,114.67,114.7,9100.0,111.6349,111.6349,111.4891,111.5182,9100.0
2014-09-11 12:00:00,114.7,114.86,114.7,114.86,5800.0,111.5182,111.6738,111.5182,111.6738,5800.0
2014-09-11 12:05:00,114.87,114.95,114.83,114.91,4600.0,111.6835,111.7613,111.6446,111.7224,4600.0
2014-09-11 12:10:00,114.88,115.06,114.88,115.05,9000.0,111.6932,111.8682,111.6932,111.8585,9000.0
2014-09-11 12:15:00,115.05,115.21,115.03,115.19,12500.0,111.8585,112.0141,111.8391,111.9946,12500.0
2014-09-11 12:20:00,115.13,115.32,115.13,115.22,13000.0,111.9363,112.121,111.9363,112.0238,13000.0
2014-09-11 12:25:00,115.24,115.63,115.24,115.63,10200.0,112.0433,112.4224,112.0433,112.4224,10200.0
2014-09-11 12:30:00,115.6,115.63,115.42,115.47,18600.0,112.3933,112.4224,112.2183,112.2669,18600.0
2014-09-11 12:35:00,115.43,115.47,115.26,115.26,12100.0,112.228,112.2669,112.0627,112.0627,12100.0
2014-09-11 12:40:00,115.21,115.43,115.21,115.4,4900.0,112.0141,112.228,112.0141,112.1988,4900.0
2014-09-11 12:45:00,115.42,115.44,115.29,115.33,3900.0,112.2183,112.2377,112.0919,112.1308,3900.0
2014-09-11 12:50:00,115.34,115.43,115.27,115.38,5800.0,112.1405,112.228,112.0724,112.1794,5800.0
2014-09-11 12:55:00,115.31,115.31,115.02,115.13,7800.0,112.1113,112.1113,111.8294,111.9363,7800.0
2014-09-11 13:00:00,115.05,115.36,115.04,115.36,4100.0,111.8585,112.1599,111.8488,112.1599,4100.0
2014-09-11 13:05:00,115.35,115.39,115.3,115.38,4500.0,112.1502,112.1891,112.1016,112.1794,4500.0
2014-09-11 13:10:00,115.39,115.43,115.25,115.32,3900.0,112.1891,112.228,112.053,112.121,3900.0
2014-09-11 13:15:00,115.29,115.37,115.29,115.3,4400.0,112.0919,112.1696,112.0919,112.1016,4400.0
2014-09-11 13:20:00,115.3,115.4,115.08,115.08,18900.0,112.1016,112.1988,111.8877,111.8877,18900.0
2014-09-11 13:25:00,115.12,115.19,114.96,115.05,14300.0,111.9266,111.9946,111.771,111.8585,14300.0
2014-09-11 13:30:00,115.09,115.33,115.09,115.27,3900.0,111.8974,112.1308,111.8974,112.0724,3900.0
2014-09-11 13:35:00,115.28,115.28,115.09,115.24,9500.0,112.0821,112.0821,111.8974,112.0433,9500.0
2014-09-11 13:40:00,115.26,115.45,115.24,115.42,8700.0,112.0627,112.2474,112.0433,112.2183,8700.0
2014-09-11 13:45:00,115.42,115.49,115.36,115.45,6100.0,112.2183,112.2863,112.1599,112.2474,6100.0
2014-09-11 13:50:00,115.49,115.5,115.18,115.18,4300.0,112.2863,112.296,111.9849,111.9849,4300.0
2014-09-11 13:55:00,115.18,115.29,115.13,115.19,3700.0,111.9849,112.0919,111.9363,111.9946,3700.0
2014-09-11 14:00:00,115.16,115.6,115.16,115.6,7800.0,111.9655,112.3933,111.9655,112.3933,7800.0
2014-09-11 14:05:00,115.56,115.63,115.54,115.59,10900.0,112.3544,112.4224,112.3349,112.3835,10900.0
2014-09-11 14:10:00,115.56,115.58,115.44,115.46,17200.0,112.3544,112.3738,112.2377,112.2571,17200.0
2014-09-11 14:15:00,115.46,115.75,115.46,115.71,6200.0,112.2571,112.5391,112.2571,112.5002,6200.0
2014-09-11 14:20:00,115.71,115.71,115.58,115.68,3600.0,112.5002,112.5002,112.3738,112.471,3600.0
2014-09-11 14:25:00,115.72,115.91,115.72,115.84,6900.0,112.5099,112.6947,112.5099,112.6266,6900.0
2014-09-11 14:30:00,115.87,116.04,115.84,115.84,9300.0,112.6558,112.8211,112.6266,112.6266,9300.0
2014-09-11 14:35:00,115.81,115.81,115.62,115.62,7900.0,112.5974,112.5974,112.4127,112.4127,7900.0
2014-09-11 14:40:00,115.64,115.91,115.64,115.9,9900.0,112.4322,112.6947,112.4322,112.6849,9900.0
2014-09-11 14:45:00,115.93,116.04,115.88,115.92,7600.0,112.7141,112.8211,112.6655,112.7044,7600.0
2014-09-11 14:50:00,115.88,116.07,115.87,116.02,8500.0,112.6655,112.8502,112.6558,112.8016,8500.0
2014-09-11 14:55:00,116.0,116.07,115.93,115.99,6100.0,112.7822,112.8502,112.7141,112.7724,6100.0
2014-09-11 15:00:00,116.01,116.07,116.01,116.06,5400.0,112.7919,112.8502,112.7919,112.8405,5400.0
2014-09-11 15:05:00,116.06,116.14,115.8,115.82,9900.0,112.8405,112.9183,112.5877,112.6072,9900.0
2014-09-11 15:10:00,115.87,115.97,115.82,115.93,13200.0,112.6558,112.753,112.6072,112.7141,13200.0
2014-09-11 15:15:00,115.95,115.95,115.78,115.88,56000.0,112.7336,112.7336,112.5683,112.6655,56000.0
2014-09-11 15:20:00,115.88,116.08,115.88,116.0,23800.0,112.6655,112.8599,112.6655,112.7822,23800.0
2014-09-11 15:25:00,116.03,116.09,115.95,116.05,14200.0,112.8113,112.8697,112.7336,112.8308,14200.0
2014-09-11 15:30:00,116.04,116.07,115.9,115.92,16800.0,112.8211,112.8502,112.6849,112.7044,16800.0
2014-09-11 15:35:00,115.93,116.01,115.93,116.01,8800.0,112.7141,112.7919,112.7141,112.7919,8800.0
2014-09-11 15:40:00,116.03,116.05,115.96,115.98,11600.0,112.8113,112.8308,112.7433,112.7627,11600.0
2014-09-11 15:45:00,115.99,116.14,115.99,116.06,23200.0,112.7724,112.9183,112.7724,112.8405,23200.0
2014-09-11 15:50:00,116.07,116.13,116.01,116.02,19500.0,112.8502,112.9086,112.7919,112.8016,19500.0
2014-09-11 15:55:00,116.02,116.12,116.01,116.08,28500.0,112.8016,112.8988,112.7919,112.8599,28500.0
2014-09-12 09:30:00,116.42,116.56,116.13,116.56,32700.0,113.1905,113.3266,112.9086,113.3266,32700.0
2014-09-12 09:35:00,116.55,116.91,116.46,116.56,22300.0,113.3169,113.6669,113.2294,113.3266,22300.0
2014-09-12 09:40:00,116.61,116.61,115.89,116.01,21700.0,113.3752,113.3752,112.6752,112.7919,21700.0
2014-09-12 09:45:00,116.01,116.25,115.87,116.09,10900.0,112.7919,113.0252,112.6558,112.8697,10900.0
2014-09-12 09:50:00,116.08,116.15,116.04,116.12,3600.0,112.8599,112.928,112.8211,112.8988,3600.0
2014-09-12 09:55:00,116.09,116.15,115.83,115.83,6700.0,112.8697,112.928,112.6169,112.6169,6700.0
2014-09-12 10:00:00,115.83,116.05,115.75,115.9,9000.0,112.6169,112.8308,112.5391,112.6849,9000.0
2014-09-12 10:05:00,115.85,116.03,115.72,115.99,9800.0,112.6363,112.8113,112.5099,112.7724,9800.0
2014-09-12 10:10:00,116.06,116.12,115.91,116.06,14000.0,112.8405,112.8988,112.6947,112.8405,14000.0
2014-09-12 10:15:00,116.06,116.36,115.95,116.3,8200.0,112.8405,113.1322,112.7336,113.0738,8200.0
2014-09-12 10:20:00,116.38,116.38,116.17,116.17,10300.0,113.1516,113.1516,112.9475,112.9475,10300.0
2014-09-12 10:25:00,116.16,116.17,115.97,116.13,9400.0,112.9377,112.9475,112.753,112.9086,9400.0
2014-09-12 10:30:00,116.12,116.37,116.05,116.36,9500.0,112.8988,113.1419,112.8308,113.1322,9500.0
2014-09-12 10:35:00,116.35,116.49,116.19,116.32,11900.0,113.1225,113.2586,112.9669,113.0933,11900.0
2014-09-12 10:40:00,116.35,116.52,116.19,116.19,6400.0,113.1225,113.2877,112.9669,112.9669,6400.0
2014-09-12 10:45:00,116.18,116.2,115.83,116.03,9900.0,112.9572,112.9766,112.6169,112.8113,9900.0
2014-09-12 10:50:00,116.01,116.48,116.01,116.48,15300.0,112.7919,113.2489,112.7919,113.2489,15300.0
2014-09-12 10:55:00,116.45,116.56,116.41,116.56,6000.0,113.2197,113.3266,113.1808,113.3266,6000.0
2014-09-12 11:00:00,116.51,116.58,116.47,116.5,10700.0,113.278,113.3461,113.2391,113.2683,10700.0
2014-09-12 11:05:00,116.54,116.58,116.43,116.5,3100.0,113.3072,113.3461,113.2002,113.2683,3100.0
2014-09-12 11:10:00,116.5,116.56,116.31,116.31,9000.0,113.2683,113.3266,113.0836,113.0836,9000.0
2014-09-12 11:15:00,116.41,116.59,116.39,116.53,4600.0,113.1808,113.3558,113.1613,113.2975,4600.0
2014-09-12 11:20:00,116.53,116.53,116.33,116.41,5100.0,113.2975,113.2975,113.103,113.1808,5100.0
2014-09-12 11:25:00,116.46,116.54,116.35,116.54,8000.0,113.2294,113.3072,113.1225,113.3072,8000.0
2014-09-12 11:30:00,116.45,116.59,116.33,116.58,9000.0,113.2197,113.3558,113.103,113.3461,9000.0
2014-09-12 11:35:00,116.57,116.57,116.35,116.43,4900.0,113.3364,113.3364,113.1225,113.2002,4900.0
2014-09-12 11:40:00,116.39,116.59,116.39,116.52,7200.0,113.1613,113.3558,113.1613,113.2877,7200.0
2014-09-12 11:45:00,116.59,116.63,116.32,116.32,10500.0,113.3558,113.3947,113.0933,113.0933,10500.0
2014-09-12 11:50:00,116.3,116.3,116.13,116.19,9800.0,113.0738,113.0738,112.9086,112.9669,9800.0
2014-09-12 11:55:00,116.24,116.37,116.15,116.31,8700.0,113.0155,113.1419,112.928,113.0836,8700.0
2014-09-12 12:00:00,116.3,116.33,116.05,116.05,12000.0,113.0738,113.103,112.8308,112.8308,12000.0
2014-09-12 12:05:00,116.1,116.29,116.02,116.2,5000.0,112.8794,113.0641,112.8016,112.9766,5000.0
2014-09-12 12:10:00,116.19,116.2,116.05,116.13,5200.0,112.9669,112.9766,112.8308,112.9086,5200.0
2014-09-12 12:15:00,116.15,116.35,116.08,116.27,10200.0,112.928,113.1225,112.8599,113.0447,10200.0
2014-09-12 12:20:00,116.26,116.34,116.17,116.17,6100.0,113.035,113.1127,112.9475,112.9475,6100.0
2014-09-12 12:25:00,116.18,116.33,116.14,116.24,1900.0,112.9572,113.103,112.9183,113.0155,1900.0
2014-09-12 12:30:00,116.22,116.22,115.82,115.96,7400.0,112.9961,112.9961,112.6072,112.7433,7400.0
2014-09-12 12:35:00,115.95,116.1,115.88,115.93,10500.0,112.7336,112.8794,112.6655,112.7141,10500.0
2014-09-12 12:40:00,115.96,116.09,115.92,116.0,6400.0,112.7433,112.8697,112.7044,112.7822,6400.0
2014-09-12 12:45:00,115.94,116.11,115.94,116.03,1900.0,112.7238,112.8891,112.7238,112.8113,1900.0
2014-09-12 12:50:00,116.03,116.11,115.98,115.98,4400.0,112.8113,112.8891,112.7627,112.7627,4400.0
2014-09-12 12:55:00,115.94,116.0,115.85,115.99,2200.0,112.7238,112.7822,112.6363,112.7724,2200.0
2014-09-12 13:00:00,115.95,116.05,115.88,116.05,2400.0,112.7336,112.8308,112.6655,112.8308,2400.0
2014-09-12 13:05:00,116.05,116.05,115.82,116.05,4000.0,112.8308,112.8308,112.6072,112.8308,4000.0
2014-09-12 13:10:00,116.03,116.05,115.93,116.01,3300.0,112.8113,112.8308,112.7141,112.7919,3300.0
2014-09-12 13:15:00,115.97,116.0,115.71,115.75,5700.0,112.753,112.7822,112.5002,112.5391,5700.0
2014-09-12 13:20:00,115.76,115.77,115.65,115.72,20800.0,112.5488,112.5585,112.4419,112.5099,20800.0
2014-09-12 13:25:00,115.76,115.93,115.75,115.87,3800.0,112.5488,112.7141,112.5391,112.6558,3800.0
2014-09-12 13:30:00,115.85,115.85,115.74,115.8,5000.0,112.6363,112.6363,112.5294,112.5877,5000.0
2014-09-12 13:35:00,115.76,115.84,115.7,115.71,9300.0,112.5488,112.6266,112.4905,112.5002,9300.0
2014-09-12 13:40:00,115.75,116.01,115.63,116.01,3300.0,112.5391,112.7919,112.4224,112.7919,3300.0
2014-09-12 13:45:00,116.01,116.05,115.96,116.02,4800.0,112.7919,112.8308,112.7433,112.8016,4800.0
2014-09-12 13:50:00,116.02,116.19,115.98,116.16,7700.0,112.8016,112.9669,112.7627,112.9377,7700.0
2014-09-12 13:55:00,116.16,116.27,116.07,116.07,5900.0,112.9377,113.0447,112.8502,112.8502,5900.0
2014-09-12 14:00:00,116.09,116.16,115.97,116.0,14100.0,112.8697,112.9377,112.753,112.7822,14100.0
2014-09-12 14:05:00,115.96,116.2,115.96,116.17,3900.0,112.7433,112.9766,112.7433,112.9475,3900.0
2014-09-12 14:10:00,116.2,116.36,116.2,116.29,6500.0,112.9766,113.1322,112.9766,113.0641,6500.0
2014-09-12 14:15:00,116.29,116.3,115.98,115.98,7700.0,113.0641,113.0738,112.7627,112.7627,7700.0
2014-09-12 14:20:00,115.98,116.12,115.98,116.06,6500.0,112.7627,112.8988,112.7627,112.8405,6500.0
2014-09-12 14:25:00,116.07,116.23,115.99,115.99,9200.0,112.8502,113.0058,112.7724,112.7724,9200.0
2014-09-12 14:30:00,116.04,116.1,115.99,116.1,4800.0,112.8211,112.8794,112.7724,112.8794,4800.0
2014-09-12 14:35:00,116.06,116.08,115.91,115.96,9000.0,112.8405,112.8599,112.6947,112.7433,9000.0
2014-09-12 14:40:00,115.97,116.03,115.74,115.92,18300.0,112.753,112.8113,112.5294,112.7044,18300.0
2014-09-12 14:45:00,115.93,116.04,115.79,115.94,10800.0,112.7141,112.8211,112.578,112.7238,10800.0
2014-09-12 14:50:00,115.97,116.07,115.94,116.0,18500.0,112.753,112.8502,112.7238,112.7822,18500.0
2014-09-12 14:55:00,115.96,116.02,115.94,115.97,7100.0,112.7433,112.8016,112.7238,112.753,7100.0
2014-09-12 15:00:00,115.95,116.11,115.84,116.04,14500.0,112.7336,112.8891,112.6266,112.8211,14500.0
2014-09-12 15:05:00,116.05,116.14,116.02,116.07,9600.0,112.8308,112.9183,112.8016,112.8502,9600.0
2014-09-12 15:10:00,116.05,116.21,116.04,116.18,10600.0,112.8308,112.9863,112.8211,112.9572,10600.0
2014-09-12 15:15:00,116.24,116.42,116.15,116.42,27100.0,113.0155,113.1905,112.928,113.1905,27100.0
2014-09-12 15:20:00,116.45,116.6,116.41,116.58,16300.0,113.2197,113.3655,113.1808,113.3461,16300.0
2014-09-12 15:25:00,116.61,116.63,116.57,116.6,18300.0,113.3752,113.3947,113.3364,113.3655,18300.0
2014-09-12 15:30:00,116.59,116.7,116.58,116.69,24300.0,113.3558,113.4627,113.3461,113.453,24300.0
2014-09-12 15:35:00,116.69,116.69,116.57,116.57,20200.0,113.453,113.453,113.3364,113.3364,20200.0
2014-09-12 15:40:00,116.57,116.6,116.34,116.38,19300.0,113.3364,113.3655,113.1127,113.1516,19300.0
2014-09-12 15:45:00,116.38,116.57,116.35,116.57,33300.0,113.1516,113.3364,113.1225,113.3364,33300.0
2014-09-12 15:50:00,116.59,116.7,116.57,116.68,41700.0,113.3558,113.4627,113.3364,113.4433,41700.0
2014-09-12 15:55:00,116.68,116.77,116.54,116.56,38400.0,113.4433,113.5308,113.3072,113.3266,38400.0
2014-09-15 09:30:00,117.5,118.85,117.45,118.11,109300.0,114.2406,115.5531,114.1919,114.8336,109300.0
2014-09-15 09:35:00,118.1,118.26,117.55,117.78,53700.0,114.8239,114.9795,114.2892,114.5128,53700.0
2014-09-15 09:40:00,117.72,117.72,117.17,117.17,46700.0,114.4545,114.4545,113.9197,113.9197,46700.0
2014-09-15 09:45:00,117.17,117.22,116.85,117.02,25200.0,113.9197,113.9683,113.6086,113.7739,25200.0
2014-09-15 09:50:00,117.02,117.59,116.95,117.29,34900.0,113.7739,114.3281,113.7058,114.0364,34900.0
2014-09-15 09:55:00,117.35,117.35,116.84,117.29,12500.0,114.0947,114.0947,113.5989,114.0364,12500.0
2014-09-15 10:00:00,117.07,117.27,116.49,116.81,29300.0,113.8225,114.0169,113.2586,113.5697,29300.0
2014-09-15 10:05:00,116.67,117.3,116.5,116.98,21600.0,113.4336,114.0461,113.2683,113.735,21600.0
2014-09-15 10:10:00,116.86,117.17,116.66,117.07,38100.0,113.6183,113.9197,113.4239,113.8225,38100.0
2014-09-15 10:15:00,117.03,117.35,116.77,117.35,29000.0,113.7836,114.0947,113.5308,114.0947,29000.0
2014-09-15 10:20:00,117.33,117.33,117.04,117.1,12600.0,114.0753,114.0753,113.7933,113.8517,12600.0
2014-09-15 10:25:00,117.11,117.33,116.86,117.25,14600.0,113.8614,114.0753,113.6183,113.9975,14600.0
2014-09-15 10:30:00,117.25,117.47,117.18,117.19,12600.0,113.9975,114.2114,113.9294,113.9392,12600.0
2014-09-15 10:35:00,117.15,117.2,116.97,117.16,6700.0,113.9003,113.9489,113.7253,113.91,6700.0
2014-09-15 10:40:00,117.14,117.23,116.85,116.85,13800.0,113.8905,113.978,113.6086,113.6086,13800.0
2014-09-15 10:45:00,116.93,117.22,116.75,117.1,10600.0,113.6864,113.9683,113.5114,113.8517,10600.0
2014-09-15 10:50:00,117.0,117.23,116.87,117.2,13000.0,113.7544,113.978,113.628,113.9489,13000.0
2014-09-15 10:55:00,117.26,117.54,117.22,117.48,10400.0,114.0072,114.2794,113.9683,114.2211,10400.0
2014-09-15 11:00:00,117.38,117.38,117.1,117.16,7600.0,114.1239,114.1239,113.8517,113.91,7600.0
2014-09-15 11:05:00,117.18,117.25,116.95,117.13,8700.0,113.9294,113.9975,113.7058,113.8808,8700.0
2014-09-15 11:10:00,117.11,117.27,117.06,117.11,9700.0,113.8614,114.0169,113.8128,113.8614,9700.0
2014-09-15 11:15:00,117.04,117.18,116.95,116.95,18400.0,113.7933,113.9294,113.7058,113.7058,18400.0
2014-09-15 11:20:00,116.89,117.07,116.85,116.89,16900.0,113.6475,113.8225,113.6086,113.6475,16900.0
2014-09-15 11:25:00,116.86,117.04,116.83,117.04,13300.0,113.6183,113.7933,113.5891,113.7933,13300.0
2014-09-15 11:30:00,116.96,117.04,116.87,117.01,12700.0,113.7155,113.7933,113.628,113.7642,12700.0
2014-09-15 11:35:00,117.03,117.11,116.98,117.0,15900.0,113.7836,113.8614,113.735,113.7544,15900.0
2014-09-15 11:40:00,117.01,117.17,116.99,117.11,15500.0,113.7642,113.9197,113.7447,113.8614,15500.0
2014-09-15 11:45:00,117.07,117.16,117.0,117.06,12300.0,113.8225,113.91,113.7544,113.8128,12300.0
2014-09-15 11:50:00,117.03,117.12,117.0,117.07,9500.0,113.7836,113.8711,113.7544,113.8225,9500.0
2014-09-15 11:55:00,117.01,117.03,116.63,116.64,9100.0,113.7642,113.7836,113.3947,113.4044,9100.0
2014-09-15 12:00:00,116.68,116.84,116.64,116.77,19300.0,113.4433,113.5989,113.4044,113.5308,19300.0
2014-09-15 12:05:00,116.77,116.86,116.58,116.65,7900.0,113.5308,113.6183,113.3461,113.4141,7900.0
2014-09-15 12:10:00,116.62,116.81,116.55,116.62,17100.0,113.385,113.5697,113.3169,113.385,17100.0
2014-09-15 12:15:00,116.55,116.72,116.44,116.6,11800.0,113.3169,113.4822,113.21,113.3655,11800.0
2014-09-15 12:20:00,116.61,116.66,116.34,116.6,19200.0,113.3752,113.4239,113.1127,113.3655,19200.0
2014-09-15 12:25:00,116.65,117.0,116.54,116.83,24200.0,113.4141,113.7544,113.3072,113.5891,24200.0
2014-09-15 12:30:00,116.79,116.9,116.75,116.78,13200.0,113.5503,113.6572,113.5114,113.5405,13200.0
2014-09-15 12:35:00,116.76,116.78,116.65,116.72,7100.0,113.5211,113.5405,113.4141,113.4822,7100.0
2014-09-15 12:40:00,116.71,116.79,116.64,116.76,11100.0,113.4725,113.5503,113.4044,113.5211,11100.0
2014-09-15 12:45:00,116.74,116.84,116.7,116.81,6600.0,113.5016,113.5989,113.4627,113.5697,6600.0
2014-09-15 12:50:00,116.78,116.81,116.7,116.79,4600.0,113.5405,113.5697,113.4627,113.5503,4600.0
2014-09-15 12:55:00,116.76,116.76,116.62,116.73,9000.0,113.5211,113.5211,113.385,113.4919,9000.0
2014-09-15 13:00:00,116.73,116.77,116.67,116.69,5300.0,113.4919,113.5308,113.4336,113.453,5300.0
2014-09-15 13:05:00,116.63,116.73,116.52,116.67,6700.0,113.3947,113.4919,113.2877,113.4336,6700.0
2014-09-15 13:10:00,116.66,116.73,116.48,116.61,12500.0,113.4239,113.4919,113.2489,113.3752,12500.0
2014-09-15 13:15:00,116.55,116.6,116.46,116.5,7100.0,113.3169,113.3655,113.2294,113.2683,7100.0
2014-09-15 13:20:00,116.48,116.48,116.29,116.42,11400.0,113.2489,113.2489,113.0641,113.1905,11400.0
2014-09-15 13:25:00,116.43,116.5,116.25,116.33,16300.0,113.2002,113.2683,113.0252,113.103,16300.0
2014-09-15 13:30:00,116.32,116.51,116.32,116.49,9100.0,113.0933,113.278,113.0933,113.2586,9100.0
2014-09-15 13:35:00,116.46,116.5,116.26,116.47,10800.0,113.2294,113.2683,113.035,113.2391,10800.0
2014-09-15 13:40:00,116.43,116.5,116.34,116.43,5800.0,113.2002,113.2683,113.1127,113.2002,5800.0
2014-09-15 13:45:00,116.42,116.43,116.25,116.4,14200.0,113.1905,113.2002,113.0252,113.1711,14200.0
2014-09-15 13:50:00,116.4,116.4,116.07,116.07,17200.0,113.1711,113.1711,112.8502,112.8502,17200.0
2014-09-15 13:55:00,116.12,116.14,115.93,115.98,9800.0,112.8988,112.9183,112.7141,112.7627,9800.0
2014-09-15 14:00:00,115.96,116.0,115.75,115.84,19900.0,112.7433,112.7822,112.5391,112.6266,19900.0
2014-09-15 14:05:00,115.85,115.93,115.65,115.8,13000.0,112.6363,112.7141,112.4419,112.5877,13000.0
2014-09-15 14:10:00,115.74,115.87,115.74,115.79,10200.0,112.5294,112.6558,112.5294,112.578,10200.0
2014-09-15 14:15:00,115.86,115.94,115.75,115.75,10000.0,112.6461,112.7238,112.5391,112.5391,10000.0
2014-09-15 14:20:00,115.78,115.79,115.67,115.75,14800.0,112.5683,112.578,112.4613,112.5391,14800.0
2014-09-15 14:25:00,115.81,116.13,115.81,116.13,8500.0,112.5974,112.9086,112.5974,112.9086,8500.0
2014-09-15 14:30:00,116.13,116.36,116.1,116.29,8700.0,112.9086,113.1322,112.8794,113.0641,8700.0
2014-09-15 14:35:00,116.36,116.49,116.33,116.44,16400.0,113.1322,113.2586,113.103,113.21,16400.0
2014-09-15 14:40:00,116.44,116.57,116.4,116.45,17800.0,113.21,113.3364,113.1711,113.2197,17800.0
2014-09-15 14:45:00,116.44,116.5,116.17,116.23,15000.0,113.21,113.2683,112.9475,113.0058,15000.0
2014-09-15 14:50:00,116.25,116.25,116.0,116.0,8200.0,113.0252,113.0252,112.7822,112.7822,8200.0
2014-09-15 14:55:00,115.98,116.09,115.92,116.02,7600.0,112.7627,112.8697,112.7044,112.8016,7600.0
2014-09-15 15:00:00,115.98,116.18,115.98,116.17,10000.0,112.7627,112.9572,112.7627,112.9475,10000.0
2014-09-15 15:05:00,116.14,116.14,116.04,116.08,7000.0,112.9183,112.9183,112.8211,112.8599,7000.0
2014-09-15 15:10:00,116.08,116.12,116.03,116.03,13500.0,112.8599,112.8988,112.8113,112.8113,13500.0
2014-09-15 15:15:00,116.04,116.23,116.02,116.15,15700.0,112.8211,113.0058,112.8016,112.928,15700.0
2014-09-15 15:20:00,116.15,116.41,116.15,116.36,15100.0,112.928,113.1808,112.928,113.1322,15100.0
2014-09-15 15:25:00,116.36,116.53,116.34,116.45,17200.0,113.1322,113.2975,113.1127,113.2197,17200.0
2014-09-15 15:30:00,116.49,116.52,116.31,116.4,18100.0,113.2586,113.2877,113.0836,113.1711,18100.0
2014-09-15 15:35:00,116.41,116.44,116.3,116.37,18800.0,113.1808,113.21,113.0738,113.1419,18800.0
2014-09-15 15:40:00,116.37,116.37,116.29,116.31,23300.0,113.1419,113.1419,113.0641,113.0836,23300.0
2014-09-15 15:45:00,116.3,116.3,116.14,116.24,18300.0,113.0738,113.0738,112.9183,113.0155,18300.0
2014-09-15 15:50:00,116.24,116.24,116.14,116.2,34400.0,113.0155,113.0155,112.9183,112.9766,34400.0
2014-09-15 15:55:00,116.18,116.3,116.12,116.29,44100.0,112.9572,113.0738,112.8988,113.0641,44100.0
2014-09-16 09:30:00,115.68,115.89,115.5,115.89,27200.0,112.471,112.6752,112.296,112.6752,27200.0
2014-09-16 09:35:00,115.95,115.95,115.79,115.85,14700.0,112.7336,112.7336,112.578,112.6363,14700.0
2014-09-16 09:40:00,115.9,116.27,115.9,116.21,14000.0,112.6849,113.0447,112.6849,112.9863,14000.0
2014-09-16 09:45:00,116.25,116.52,116.22,116.51,18700.0,113.0252,113.2877,112.9961,113.278,18700.0
2014-09-16 09:50:00,116.56,116.79,116.46,116.67,14400.0,113.3266,113.5503,113.2294,113.4336,14400.0
2014-09-16 09:55:00,116.71,116.78,116.52,116.6,9400.0,113.4725,113.5405,113.2877,113.3655,9400.0
2014-09-16 10:00:00,116.68,117.44,116.5,117.38,33200.0,113.4433,114.1822,113.2683,114.1239,33200.0
2014-09-16 10:05:00,117.29,117.5,117.28,117.5,13800.0,114.0364,114.2406,114.0267,114.2406,13800.0
2014-09-16 10:10:00,117.5,117.6,117.4,117.56,15200.0,114.2406,114.3378,114.1433,114.2989,15200.0
2014-09-16 10:15:00,117.56,117.72,117.56,117.58,19600.0,114.2989,114.4545,114.2989,114.3183,19600.0
2014-09-16 10:20:00,117.53,117.64,117.25,117.53,27900.0,114.2697,114.3767,113.9975,114.2697,27900.0
2014-09-16 10:25:00,117.53,117.54,117.21,117.24,20700.0,114.2697,114.2794,113.9586,113.9878,20700.0
2014-09-16 10:30:00,117.25,117.25,116.17,116.2,32900.0,113.9975,113.9975,112.9475,112.9766,32900.0
2014-09-16 10:35:00,116.25,116.83,116.22,116.7,12800.0,113.0252,113.5891,112.9961,113.4627,12800.0
2014-09-16 10:40:00,116.66,116.7,116.29,116.32,42400.0,113.4239,113.4627,113.0641,113.0933,42400.0
2014-09-16 10:45:00,116.39,116.61,116.25,116.29,39500.0,113.1613,113.3752,113.0252,113.0641,39500.0
2014-09-16 10:50:00,116.13,116.55,116.13,116.35,40200.0,112.9086,113.3169,112.9086,113.1225,40200.0
2014-09-16 10:55:00,116.37,116.37,115.77,115.79,30600.0,113.1419,113.1419,112.5585,112.578,30600.0
2014-09-16 11:00:00,115.83,116.35,115.8,115.93,29900.0,112.6169,113.1225,112.5877,112.7141,29900.0
2014-09-16 11:05:00,115.95,116.04,115.83,115.85,16300.0,112.7336,112.8211,112.6169,112.6363,16300.0
2014-09-16 11:10:00,115.85,116.03,115.71,115.92,8600.0,112.6363,112.8113,112.5002,112.7044,8600.0
2014-09-16 11:15:00,115.94,115.95,115.84,115.9,16300.0,112.7238,112.7336,112.6266,112.6849,16300.0
2014-09-16 11:20:00,115.89,116.23,115.84,116.15,32500.0,112.6752,113.0058,112.6266,112.928,32500.0
2014-09-16 11:25:00,116.13,116.7,115.98,116.63,52900.0,112.9086,113.4627,112.7627,113.3947,52900.0
2014-09-16 11:30:00,116.72,116.99,116.65,116.87,15800.0,113.4822,113.7447,113.4141,113.628,15800.0
2014-09-16 11:35:00,116.88,117.11,116.88,116.91,18400.0,113.6378,113.8614,113.6378,113.6669,18400.0
2014-09-16 11:40:00,117.01,117.02,116.77,116.95,9000.0,113.7642,113.7739,113.5308,113.7058,9000.0
2014-09-16 11:45:00,116.88,116.92,116.58,116.76,21000.0,113.6378,113.6766,113.3461,113.5211,21000.0
2014-09-16 11:50:00,116.83,117.09,116.83,117.05,8600.0,113.5891,113.8419,113.5891,113.803,8600.0
2014-09-16 11:55:00,117.09,117.16,116.78,116.78,9100.0,113.8419,113.91,113.5405,113.5405,9100.0
2014-09-16 12:00:00,116.8,116.84,116.64,116.74,9400.0,113.56,113.5989,113.4044,113.5016,9400.0
2014-09-16 12:05:00,116.75,116.79,116.61,116.63,6400.0,113.5114,113.5503,113.3752,113.3947,6400.0
2014-09-16 12:10:00,116.6,116.71,116.59,116.69,7400.0,113.3655,113.4725,113.3558,113.453,7400.0
2014-09-16 12:15:00,116.73,116.9,116.68,116.68,5500.0,113.4919,113.6572,113.4433,113.4433,5500.0
2014-09-16 12:20:00,116.69,116.95,116.67,116.91,7400.0,113.453,113.7058,113.4336,113.6669,7400.0
2014-09-16 12:25:00,116.9,117.08,116.82,116.86,12100.0,113.6572,113.8322,113.5794,113.6183,12100.0
2014-09-16 12:30:00,116.82,116.98,116.79,116.91,7300.0,113.5794,113.735,113.5503,113.6669,7300.0
2014-09-16 12:35:00,116.89,117.09,116.88,117.04,9200.0,113.6475,113.8419,113.6378,113.7933,9200.0
2014-09-16 12:40:00,116.96,116.96,116.68,116.69,6700.0,113.7155,113.7155,113.4433,113.453,6700.0
2014-09-16 12:45:00,116.68,116.76,116.64,116.7,5700.0,113.4433,113.5211,113.4044,113.4627,5700.0
2014-09-16 12:50:00,116.68,116.74,116.59,116.61,5900.0,113.4433,113.5016,113.3558,113.3752,5900.0
2014-09-16 12:55:00,116.62,116.78,116.58,116.6,5200.0,113.385,113.5405,113.3461,113.3655,5200.0
2014-09-16 13:00:00,116.65,116.88,116.63,116.81,9100.0,113.4141,113.6378,113.3947,113.5697,9100.0
2014-09-16 13:05:00,116.83,117.0,116.79,117.0,18000.0,113.5891,113.7544,113.5503,113.7544,18000.0
2014-09-16 13:10:00,116.92,117.06,116.82,117.04,23800.0,113.6766,113.8128,113.5794,113.7933,23800.0
2014-09-16 13:15:00,116.99,117.26,116.94,117.25,16200.0,113.7447,114.0072,113.6961,113.9975,16200.0
2014-09-16 13:20:00,117.25,117.3,117.19,117.29,10600.0,113.9975,114.0461,113.9392,114.0364,10600.0
2014-09-16 13:25:00,117.28,117.31,117.2,117.28,16100.0,114.0267,114.0558,113.9489,114.0267,16100.0
2014-09-16 13:30:00,117.28,117.45,117.26,117.39,11100.0,114.0267,114.1919,114.0072,114.1336,11100.0
2014-09-16 13:35:00,117.39,117.73,117.38,117.71,18700.0,114.1336,114.4642,114.1239,114.4447,18700.0
2014-09-16 13:40:00,117.68,117.76,117.63,117.64,11900.0,114.4156,114.4933,114.367,114.3767,11900.0
2014-09-16 13:45:00,117.67,117.7,117.63,117.67,4700.0,114.4058,114.435,114.367,114.4058,4700.0
2014-09-16 13:50:00,117.65,117.76,117.63,117.76,10400.0,114.3864,114.4933,114.367,114.4933,10400.0
2014-09-16 13:55:00,117.75,117.75,117.5,117.59,9300.0,114.4836,114.4836,114.2406,114.3281,9300.0
2014-09-16 14:00:00,117.61,117.68,117.36,117.47,17100.0,114.3475,114.4156,114.1044,114.2114,17100.0
2014-09-16 14:05:00,117.48,117.67,117.47,117.65,9100.0,114.2211,114.4058,114.2114,114.3864,9100.0
2014-09-16 14:10:00,117.65,117.7,117.57,117.7,8700.0,114.3864,114.435,114.3086,114.435,8700.0
2014-09-16 14:15:00,117.68,117.77,117.53,117.57,11400.0,114.4156,114.5031,114.2697,114.3086,11400.0
2014-09-16 14:20:00,117.58,117.58,117.45,117.57,8000.0,114.3183,114.3183,114.1919,114.3086,8000.0
2014-09-16 14:25:00,117.57,117.88,117.57,117.78,16100.0,114.3086,114.61,114.3086,114.5128,16100.0
2014-09-16 14:30:00,117.77,118.04,117.76,117.83,13300.0,114.5031,114.7656,114.4933,114.5614,13300.0
2014-09-16 14:35:00,117.84,117.89,117.71,117.75,14900.0,114.5711,114.6197,114.4447,114.4836,14900.0
2014-09-16 14:40:00,117.75,117.85,117.71,117.85,12400.0,114.4836,114.5808,114.4447,114.5808,12400.0
2014-09-16 14:45:00,117.86,117.91,117.66,117.68,8800.0,114.5906,114.6392,114.3961,114.4156,8800.0
2014-09-16 14:50:00,117.65,117.69,117.58,117.62,7400.0,114.3864,114.4253,114.3183,114.3572,7400.0
2014-09-16 14:55:00,117.65,117.65,117.53,117.57,7200.0,114.3864,114.3864,114.2697,114.3086,7200.0
2014-09-16 15:00:00,117.54,117.79,117.52,117.66,11500.0,114.2794,114.5225,114.26,114.3961,11500.0
2014-09-16 15:05:00,117.66,117.98,117.66,117.88,10100.0,114.3961,114.7072,114.3961,114.61,10100.0
2014-09-16 15:10:00,117.89,117.89,117.8,117.81,13300.0,114.6197,114.6197,114.5322,114.542,13300.0
2014-09-16 15:15:00,117.77,117.81,117.73,117.73,9900.0,114.5031,114.542,114.4642,114.4642,9900.0
2014-09-16 15:20:00,117.7,117.82,117.66,117.82,18500.0,114.435,114.5517,114.3961,114.5517,18500.0
2014-09-16 15:25:00,117.82,117.82,117.55,117.55,11800.0,114.5517,114.5517,114.2892,114.2892,11800.0
2014-09-16 15:30:00,117.57,117.65,117.52,117.53,18500.0,114.3086,114.3864,114.26,114.2697,18500.0
2014-09-16 15:35:00,117.56,117.71,117.56,117.71,17800.0,114.2989,114.4447,114.2989,114.4447,17800.0
2014-09-16 15:40:00,117.69,117.75,117.64,117.73,20000.0,114.4253,114.4836,114.3767,114.4642,20000.0
2014-09-16 15:45:00,117.72,117.81,117.65,117.7,32400.0,114.4545,114.542,114.3864,114.435,32400.0
2014-09-16 15:50:00,117.71,117.74,117.67,117.69,36500.0,114.4447,114.4739,114.4058,114.4253,36500.0
2014-09-16 15:55:00,117.69,117.8,117.65,117.72,68900.0,114.4253,114.5322,114.3864,114.4545,68900.0
2014-09-17 09:30:00,118.0,118.27,117.73,118.09,17800.0,114.7267,114.9892,114.4642,114.8142,17800.0
2014-09-17 09:35:00,118.09,118.49,118.09,118.34,4300.0,114.8142,115.2031,114.8142,115.0573,4300.0
2014-09-17 09:40:00,118.2,118.22,118.0,118.22,6200.0,114.9211,114.9406,114.7267,114.9406,6200.0
2014-09-17 09:45:00,118.2,118.38,118.11,118.18,4300.0,114.9211,115.0961,114.8336,114.9017,4300.0
2014-09-17 09:50:00,118.19,118.22,118.04,118.11,9400.0,114.9114,114.9406,114.7656,114.8336,9400.0
2014-09-17 09:55:00,118.14,118.29,118.14,118.29,3300.0,114.8628,115.0086,114.8628,115.0086,3300.0
2014-09-17 10:00:00,118.33,118.48,118.2,118.2,15100.0,115.0475,115.1934,114.9211,114.9211,15100.0
2014-09-17 10:05:00,118.25,118.4,118.21,118.34,8000.0,114.9698,115.1156,114.9309,115.0573,8000.0
2014-09-17 10:10:00,118.27,118.29,118.05,118.13,11600.0,114.9892,115.0086,114.7753,114.8531,11600.0
2014-09-17 10:15:00,118.18,118.31,118.16,118.29,10800.0,114.9017,115.0281,114.8822,115.0086,10800.0
2014-09-17 10:20:00,118.23,118.32,118.13,118.32,5300.0,114.9503,115.0378,114.8531,115.0378,5300.0
2014-09-17 10:25:00,118.32,118.41,118.2,118.23,4700.0,115.0378,115.1253,114.9211,114.9503,4700.0
2014-09-17 10:30:00,118.2,118.2,118.03,118.07,9300.0,114.9211,114.9211,114.7559,114.7947,9300.0
2014-09-17 10:35:00,118.07,118.09,117.96,118.09,6700.0,114.7947,114.8142,114.6878,114.8142,6700.0
2014-09-17 10:40:00,118.07,118.19,118.03,118.03,8700.0,114.7947,114.9114,114.7559,114.7559,8700.0
2014-09-17 10:45:00,118.06,118.2,118.0,118.2,8300.0,114.785,114.9211,114.7267,114.9211,8300.0
2014-09-17 10:50:00,118.14,118.15,117.96,118.0,10200.0,114.8628,114.8725,114.6878,114.7267,10200.0
2014-09-17 10:55:00,117.96,118.0,117.89,117.99,14700.0,114.6878,114.7267,114.6197,114.717,14700.0
2014-09-17 11:00:00,118.0,118.0,117.86,117.89,7500.0,114.7267,114.7267,114.5906,114.6197,7500.0
2014-09-17 11:05:00,117.89,118.02,117.87,117.88,9100.0,114.6197,114.7461,114.6003,114.61,9100.0
2014-09-17 11:10:00,117.91,118.0,117.87,118.0,5300.0,114.6392,114.7267,114.6003,114.7267,5300.0
2014-09-17 11:15:00,117.99,118.04,117.8,117.8,6600.0,114.717,114.7656,114.5322,114.5322,6600.0
2014-09-17 11:20:00,117.78,117.81,117.56,117.59,11600.0,114.5128,114.542,114.2989,114.3281,11600.0
2014-09-17 11:25:00,117.55,117.71,117.48,117.6,11400.0,114.2892,114.4447,114.2211,114.3378,11400.0
2014-09-17 11:30:00,117.62,117.62,117.38,117.4,11200.0,114.3572,114.3572,114.1239,114.1433,11200.0
2014-09-17 11:35:00,117.39,117.59,117.37,117.59,6400.0,114.1336,114.3281,114.1142,114.3281,6400.0
2014-09-17 11:40:00,117.64,117.64,117.5,117.5,4500.0,114.3767,114.3767,114.2406,114.2406,4500.0
2014-09-17 11:45:00,117.49,117.52,117.44,117.44,9900.0,114.2308,114.26,114.1822,114.1822,9900.0
2014-09-17 11:50:00,117.45,117.76,117.41,117.75,13400.0,114.1919,114.4933,114.1531,114.4836,13400.0
2014-09-17 11:55:00,117.73,117.76,117.66,117.67,8800.0,114.4642,114.4933,114.3961,114.4058,8800.0
2014-09-17 12:00:00,117.67,117.8,117.67,117.8,6200.0,114.4058,114.5322,114.4058,114.5322,6200.0
2014-09-17 12:05:00,117.79,117.99,117.79,117.94,9300.0,114.5225,114.717,114.5225,114.6684,9300.0
2014-09-17 12:10:00,117.91,118.0,117.91,118.0,5700.0,114.6392,114.7267,114.6392,114.7267,5700.0
2014-09-17 12:15:00,118.01,118.03,117.88,117.88,8100.0,114.7364,114.7559,114.61,114.61,8100.0
2014-09-17 12:20:00,117.88,117.88,117.55,117.55,6500.0,114.61,114.61,114.2892,114.2892,6500.0
2014-09-17 12:25:00,117.5,117.6,117.48,117.54,10200.0,114.2406,114.3378,114.2211,114.2794,10200.0
2014-09-17 12:30:00,117.52,117.63,117.51,117.6,7900.0,114.26,114.367,114.2503,114.3378,7900.0
2014-09-17 12:35:00,117.6,117.68,117.57,117.61,3700.0,114.3378,114.4156,114.3086,114.3475,3700.0
2014-09-17 12:40:00,117.61,117.63,117.54,117.54,1400.0,114.3475,114.367,114.2794,114.2794,1400.0
2014-09-17 12:45:00,117.52,117.55,117.31,117.31,12200.0,114.26,114.2892,114.0558,114.0558,12200.0
2014-09-17 12:50:00,117.32,117.36,117.31,117.35,4600.0,114.0656,114.1044,114.0558,114.0947,4600.0
2014-09-17 12:55:00,117.4,117.47,117.32,117.33,3600.0,114.1433,114.2114,114.0656,114.0753,3600.0
2014-09-17 13:00:00,117.3,117.39,117.21,117.24,4800.0,114.0461,114.1336,113.9586,113.9878,4800.0
2014-09-17 13:05:00,117.22,117.36,117.13,117.36,12500.0,113.9683,114.1044,113.8808,114.1044,12500.0
2014-09-17 13:10:00,117.39,117.5,117.38,117.5,4200.0,114.1336,114.2406,114.1239,114.2406,4200.0
2014-09-17 13:15:00,117.44,117.48,117.42,117.48,3400.0,114.1822,114.2211,114.1628,114.2211,3400.0
2014-09-17 13:20:00,117.52,117.61,117.52,117.59,4000.0,114.26,114.3475,114.26,114.3281,4000.0
2014-09-17 13:25:00,117.53,117.57,117.51,117.52,6700.0,114.2697,114.3086,114.2503,114.26,6700.0
2014-09-17 13:30:00,117.5,117.53,117.42,117.51,7300.0,114.2406,114.2697,114.1628,114.2503,7300.0
2014-09-17 13:35:00,117.55,117.69,117.55,117.62,4700.0,114.2892,114.4253,114.2892,114.3572,4700.0
2014-09-17 13:40:00,117.59,117.88,117.59,117.82,8500.0,114.3281,114.61,114.3281,114.5517,8500.0
2014-09-17 13:45:00,117.8,117.88,117.77,117.86,7300.0,114.5322,114.61,114.5031,114.5906,7300.0
2014-09-17 13:50:00,117.83,117.92,117.8,117.88,6600.0,114.5614,114.6489,114.5322,114.61,6600.0
2014-09-17 13:55:00,117.86,117.87,117.79,117.84,2700.0,114.5906,114.6003,114.5225,114.5711,2700.0
2014-09-17 14:00:00,117.78,118.13,117.07,117.09,24600.0,114.5128,114.8531,113.8225,113.8419,24600.0
2014-09-17 14:05:00,117.15,117.96,117.15,117.71,21800.0,113.9003,114.6878,113.9003,114.4447,21800.0
2014-09-17 14:10:00,117.72,118.4,117.72,118.26,13200.0,114.4545,115.1156,114.4545,114.9795,13200.0
2014-09-17 14:15:00,118.24,118.3,117.92,118.09,19200.0,114.96,115.0184,114.6489,114.8142,19200.0
2014-09-17 14:20:00,118.03,118.15,117.95,118.15,6500.0,114.7559,114.8725,114.6781,114.8725,6500.0
2014-09-17 14:25:00,118.14,118.14,117.84,117.98,18100.0,114.8628,114.8628,114.5711,114.7072,18100.0
2014-09-17 14:30:00,118.01,118.03,117.68,117.68,12300.0,114.7364,114.7559,114.4156,114.4156,12300.0
2014-09-17 14:35:00,117.66,117.75,117.53,117.58,6400.0,114.3961,114.4836,114.2697,114.3183,6400.0
2014-09-17 14:40:00,117.6,117.77,117.38,117.46,10500.0,114.3378,114.5031,114.1239,114.2017,10500.0
2014-09-17 14:45:00,117.37,117.52,117.2,117.47,19300.0,114.1142,114.26,113.9489,114.2114,19300.0
2014-09-17 14:50:00,117.51,117.81,117.46,117.81,9700.0,114.2503,114.542,114.2017,114.542,9700.0
2014-09-17 14:55:00,117.82,117.9,117.66,117.9,10900.0,114.5517,114.6295,114.3961,114.6295,10900.0
2014-09-17 15:00:00,117.87,118.2,117.85,118.18,14400.0,114.6003,114.9211,114.5808,114.9017,14400.0
2014-09-17 15:05:00,118.17,118.4,118.17,118.31,8300.0,114.892,115.1156,114.892,115.0281,8300.0
2014-09-17 15:10:00,118.3,118.3,118.1,118.22,13700.0,115.0184,115.0184,114.8239,114.9406,13700.0
2014-09-17 15:15:00,118.26,118.35,118.12,118.13,8000.0,114.9795,115.067,114.8434,114.8531,8000.0
2014-09-17 15:20:00,118.05,118.07,117.76,117.8,9500.0,114.7753,114.7947,114.4933,114.5322,9500.0
2014-09-17 15:25:00,117.83,117.98,117.74,117.98,10500.0,114.5614,114.7072,114.4739,114.7072,10500.0
2014-09-17 15:30:00,117.95,117.96,117.52,117.52,13600.0,114.6781,114.6878,114.26,114.26,13600.0
2014-09-17 15:35:00,117.56,117.59,117.4,117.45,15900.0,114.2989,114.3281,114.1433,114.1919,15900.0
2014-09-17 15:40:00,117.47,117.7,117.46,117.59,16600.0,114.2114,114.435,114.2017,114.3281,16600.0
2014-09-17 15:45:00,117.63,117.73,117.52,117.56,24100.0,114.367,114.4642,114.26,114.2989,24100.0
2014-09-17 15:50:00,117.56,117.77,117.47,117.68,23500.0,114.2989,114.5031,114.2114,114.4156,23500.0
2014-09-17 15:55:00,117.68,117.74,117.6,117.66,36000.0,114.4156,114.4739,114.3378,114.3961,36000.0
2014-09-18 09:30:00,118.5,118.5,117.75,117.79,22200.0,115.2128,115.2128,114.4836,114.5225,22200.0
2014-09-18 09:35:00,117.7,117.7,117.21,117.4,13400.0,114.435,114.435,113.9586,114.1433,13400.0
2014-09-18 09:40:00,117.39,117.6,117.32,117.5,4800.0,114.1336,114.3378,114.0656,114.2406,4800.0
2014-09-18 09:45:00,117.87,118.08,117.79,117.86,20800.0,114.6003,114.8045,114.5225,114.5906,20800.0
2014-09-18 09:50:00,117.85,118.01,117.74,118.01,11300.0,114.5808,114.7364,114.4739,114.7364,11300.0
2014-09-18 09:55:00,118.05,118.12,117.89,118.11,9300.0,114.7753,114.8434,114.6197,114.8336,9300.0
2014-09-18 10:00:00,118.11,118.17,117.93,118.0,12500.0,114.8336,114.892,114.6586,114.7267,12500.0
2014-09-18 10:05:00,118.0,118.1,117.88,118.02,12800.0,114.7267,114.8239,114.61,114.7461,12800.0
2014-09-18 10:10:00,118.1,118.18,117.94,118.09,6300.0,114.8239,114.9017,114.6684,114.8142,6300.0
2014-09-18 10:15:00,118.09,118.13,117.85,117.92,10700.0,114.8142,114.8531,114.5808,114.6489,10700.0
2014-09-18 10:20:00,117.92,118.27,117.92,118.04,7300.0,114.6489,114.9892,114.6489,114.7656,7300.0
2014-09-18 10:25:00,118.14,118.14,117.87,117.93,6000.0,114.8628,114.8628,114.6003,114.6586,6000.0
2014-09-18 10:30:00,117.96,118.2,117.95,118.13,3600.0,114.6878,114.9211,114.6781,114.8531,3600.0
2014-09-18 10:35:00,118.14,118.32,118.14,118.25,9000.0,114.8628,115.0378,114.8628,114.9698,9000.0
2014-09-18 10:40:00,118.25,118.27,118.1,118.18,12100.0,114.9698,114.9892,114.8239,114.9017,12100.0
2014-09-18 10:45:00,118.22,118.42,118.2,118.32,5400.0,114.9406,115.135,114.9211,115.0378,5400.0
2014-09-18 10:50:00,118.24,118.33,118.23,118.33,6800.0,114.96,115.0475,114.9503,115.0475,6800.0
2014-09-18 10:55:00,118.3,118.41,118.11,118.15,12300.0,115.0184,115.1253,114.8336,114.8725,12300.0
2014-09-18 11:00:00,118.15,118.25,118.08,118.25,5100.0,114.8725,114.9698,114.8045,114.9698,5100.0
2014-09-18 11:05:00,118.23,118.32,118.2,118.29,4300.0,114.9503,115.0378,114.9211,115.0086,4300.0
2014-09-18 11:10:00,118.28,118.3,118.22,118.3,10700.0,114.9989,115.0184,114.9406,115.0184,10700.0
2014-09-18 11:15:00,118.27,118.27,118.09,118.13,3700.0,114.9892,114.9892,114.8142,114.8531,3700.0
2014-09-18 11:20:00,118.09,118.33,118.05,118.31,6400.0,114.8142,115.0475,114.7753,115.0281,6400.0
2014-09-18 11:25:00,118.31,118.37,118.28,118.35,5300.0,115.0281,115.0864,114.9989,115.067,5300.0
2014-09-18 11:30:00,118.33,118.57,118.3,118.57,11500.0,115.0475,115.2809,115.0184,115.2809,11500.0
2014-09-18 11:35:00,118.6,118.67,118.54,118.57,11600.0,115.31,115.3781,115.2517,115.2809,11600.0
2014-09-18 11:40:00,118.51,118.53,118.45,118.48,4500.0,115.2225,115.242,115.1642,115.1934,4500.0
2014-09-18 11:45:00,118.47,118.56,118.44,118.44,4400.0,115.1837,115.2712,115.1545,115.1545,4400.0
2014-09-18 11:50:00,118.42,118.45,118.38,118.39,6000.0,115.135,115.1642,115.0961,115.1059,6000.0
2014-09-18 11:55:00,118.37,118.49,118.37,118.44,7200.0,115.0864,115.2031,115.0864,115.1545,7200.0
2014-09-18 12:00:00,118.48,118.56,118.48,118.56,2100.0,115.1934,115.2712,115.1934,115.2712,2100.0
2014-09-18 12:05:00,118.57,118.59,118.4,118.4,11400.0,115.2809,115.3003,115.1156,115.1156,11400.0
2014-09-18 12:10:00,118.41,118.41,118.32,118.35,8400.0,115.1253,115.1253,115.0378,115.067,8400.0
2014-09-18 12:15:00,118.36,118.48,118.36,118.44,6400.0,115.0767,115.1934,115.0767,115.1545,6400.0
2014-09-18 12:20:00,118.42,118.53,118.36,118.53,5900.0,115.135,115.242,115.0767,115.242,5900.0
2014-09-18 12:25:00,118.5,118.58,118.49,118.49,8700.0,115.2128,115.2906,115.2031,115.2031,8700.0
2014-09-18 12:30:00,118.5,118.56,118.47,118.56,13900.0,115.2128,115.2712,115.1837,115.2712,13900.0
2014-09-18 12:35:00,118.55,118.74,118.55,118.74,13600.0,115.2614,115.4462,115.2614,115.4462,13600.0
2014-09-18 12:40:00,118.74,118.75,118.63,118.63,6200.0,115.4462,115.4559,115.3392,115.3392,6200.0
2014-09-18 12:45:00,118.67,118.68,118.46,118.58,14100.0,115.3781,115.3878,115.1739,115.2906,14100.0
2014-09-18 12:50:00,118.54,118.61,118.37,118.45,10000.0,115.2517,115.3198,115.0864,115.1642,10000.0
2014-09-18 12:55:00,118.48,118.75,118.48,118.71,9100.0,115.1934,115.4559,115.1934,115.417,9100.0
2014-09-18 13:00:00,118.68,118.68,118.57,118.62,3000.0,115.3878,115.3878,115.2809,115.3295,3000.0
2014-09-18 13:05:00,118.58,118.59,118.52,118.53,4200.0,115.2906,115.3003,115.2323,115.242,4200.0
2014-09-18 13:10:00,118.57,118.64,118.57,118.6,3200.0,115.2809,115.3489,115.2809,115.31,3200.0
2014-09-18 13:15:00,118.61,118.67,118.48,118.52,12600.0,115.3198,115.3781,115.1934,115.2323,12600.0
2014-09-18 13:20:00,118.52,118.52,118.29,118.29,9200.0,115.2323,115.2323,115.0086,115.0086,9200.0
2014-09-18 13:25:00,118.32,118.32,118.22,118.29,6400.0,115.0378,115.0378,114.9406,115.0086,6400.0
2014-09-18 13:30:00,118.26,118.28,118.22,118.22,6300.0,114.9795,114.9989,114.9406,114.9406,6300.0
2014-09-18 13:35:00,118.22,118.22,118.15,118.18,4100.0,114.9406,114.9406,114.8725,114.9017,4100.0
2014-09-18 13:40:00,118.18,118.22,118.08,118.13,10100.0,114.9017,114.9406,114.8045,114.8531,10100.0
2014-09-18 13:45:00,118.13,118.17,118.06,118.06,4100.0,114.8531,114.892,114.785,114.785,4100.0
2014-09-18 13:50:00,118.08,118.14,118.03,118.08,5000.0,114.8045,114.8628,114.7559,114.8045,5000.0
2014-09-18 13:55:00,118.08,118.12,118.0,118.09,6200.0,114.8045,114.8434,114.7267,114.8142,6200.0
2014-09-18 14:00:00,118.12,118.23,118.1,118.21,6300.0,114.8434,114.9503,114.8239,114.9309,6300.0
2014-09-18 14:05:00,118.24,118.5,118.24,118.5,5100.0,114.96,115.2128,114.96,115.2128,5100.0
2014-09-18 14:10:00,118.5,118.64,118.49,118.6,6600.0,115.2128,115.3489,115.2031,115.31,6600.0
2014-09-18 14:15:00,118.63,118.67,118.5,118.5,6000.0,115.3392,115.3781,115.2128,115.2128,6000.0
2014-09-18 14:20:00,118.47,118.64,118.43,118.63,10100.0,115.1837,115.3489,115.1448,115.3392,10100.0
2014-09-18 14:25:00,118.63,118.63,118.48,118.48,7100.0,115.3392,115.3392,115.1934,115.1934,7100.0
2014-09-18 14:30:00,118.51,118.54,118.47,118.51,6600.0,115.2225,115.2517,115.1837,115.2225,6600.0
2014-09-18 14:35:00,118.5,118.51,118.38,118.46,9800.0,115.2128,115.2225,115.0961,115.1739,9800.0
2014-09-18 14:40:00,118.48,118.52,118.42,118.49,6600.0,115.1934,115.2323,115.135,115.2031,6600.0
2014-09-18 14:45:00,118.49,118.51,118.46,118.5,6700.0,115.2031,115.2225,115.1739,115.2128,6700.0
2014-09-18 14:50:00,118.5,118.5,118.43,118.49,8600.0,115.2128,115.2128,115.1448,115.2031,8600.0
2014-09-18 14:55:00,118.49,118.51,118.43,118.44,9500.0,115.2031,115.2225,115.1448,115.1545,9500.0
2014-09-18 15:00:00,118.42,118.46,118.31,118.46,6800.0,115.135,115.1739,115.0281,115.1739,6800.0
2014-09-18 15:05:00,118.46,118.62,118.46,118.62,7300.0,115.1739,115.3295,115.1739,115.3295,7300.0
2014-09-18 15:10:00,118.64,118.66,118.52,118.53,8000.0,115.3489,115.3684,115.2323,115.242,8000.0
2014-09-18 15:15:00,118.53,118.62,118.49,118.57,11000.0,115.242,115.3295,115.2031,115.2809,11000.0
2014-09-18 15:20:00,118.6,118.73,118.6,118.72,10100.0,115.31,115.4364,115.31,115.4267,10100.0
2014-09-18 15:25:00,118.72,118.95,118.71,118.86,24700.0,115.4267,115.6503,115.417,115.5628,24700.0
2014-09-18 15:30:00,118.86,118.88,118.82,118.86,15600.0,115.5628,115.5823,115.5239,115.5628,15600.0
2014-09-18 15:35:00,118.85,118.87,118.81,118.85,14700.0,115.5531,115.5726,115.5142,115.5531,14700.0
2014-09-18 15:40:00,118.83,118.84,118.72,118.74,22500.0,115.5337,115.5434,115.4267,115.4462,22500.0
2014-09-18 15:45:00,118.73,118.74,118.54,118.57,30700.0,115.4364,115.4462,115.2517,115.2809,30700.0
2014-09-18 15:50:00,118.58,118.78,118.56,118.78,31200.0,115.2906,115.4851,115.2712,115.4851,31200.0
2014-09-18 15:55:00,118.77,118.83,118.68,118.72,59200.0,115.4753,115.5337,115.3878,115.4267,59200.0
2014-09-19 09:30:00,119.68,119.68,118.75,118.85,101500.0,116.3601,116.3601,115.4559,115.5531,101500.0
2014-09-19 09:35:00,118.79,119.11,118.75,118.96,24700.0,115.4948,115.8059,115.4559,115.6601,24700.0
2014-09-19 09:40:00,118.9,118.9,118.32,118.38,21800.0,115.6017,115.6017,115.0378,115.0961,21800.0
2014-09-19 09:45:00,118.41,118.66,118.39,118.62,10800.0,115.1253,115.3684,115.1059,115.3295,10800.0
2014-09-19 09:50:00,118.6,119.13,118.57,119.02,19300.0,115.31,115.8253,115.2809,115.7184,19300.0
2014-09-19 09:55:00,119.02,119.2,119.0,119.03,24100.0,115.7184,115.8934,115.6989,115.7281,24100.0
2014-09-19 10:00:00,119.0,119.2,118.98,119.14,17400.0,115.6989,115.8934,115.6795,115.8351,17400.0
2014-09-19 10:05:00,119.16,119.2,118.91,118.91,11500.0,115.8545,115.8934,115.6114,115.6114,11500.0
2014-09-19 10:10:00,118.92,119.0,118.88,118.94,17800.0,115.6212,115.6989,115.5823,115.6406,17800.0
2014-09-19 10:15:00,118.94,119.01,118.77,118.8,23400.0,115.6406,115.7087,115.4753,115.5045,23400.0
2014-09-19 10:20:00,118.8,118.8,118.59,118.74,16500.0,115.5045,115.5045,115.3003,115.4462,16500.0
2014-09-19 10:25:00,118.74,118.78,118.48,118.51,11000.0,115.4462,115.4851,115.1934,115.2225,11000.0
2014-09-19 10:30:00,118.51,118.85,118.33,118.85,10400.0,115.2225,115.5531,115.0475,115.5531,10400.0
2014-09-19 10:35:00,118.87,118.88,118.54,118.65,16400.0,115.5726,115.5823,115.2517,115.3587,16400.0
2014-09-19 10:40:00,118.64,118.68,118.57,118.61,7800.0,115.3489,115.3878,115.2809,115.3198,7800.0
2014-09-19 10:45:00,118.61,118.8,118.61,118.77,15200.0,115.3198,115.5045,115.3198,115.4753,15200.0
2014-09-19 10:50:00,118.82,118.82,118.67,118.73,8000.0,115.5239,115.5239,115.3781,115.4364,8000.0
2014-09-19 10:55:00,118.74,118.76,118.55,118.68,15800.0,115.4462,115.4656,115.2614,115.3878,15800.0
2014-09-19 11:00:00,118.65,118.7,118.53,118.64,11100.0,115.3587,115.4073,115.242,115.3489,11100.0
2014-09-19 11:05:00,118.64,118.67,118.56,118.65,20000.0,115.3489,115.3781,115.2712,115.3587,20000.0
2014-09-19 11:10:00,118.65,118.69,118.58,118.6,9300.0,115.3587,115.3975,115.2906,115.31,9300.0
2014-09-19 11:15:00,118.64,118.69,118.59,118.66,10900.0,115.3489,115.3975,115.3003,115.3684,10900.0
2014-09-19 11:20:00,118.68,118.71,118.66,118.67,6000.0,115.3878,115.417,115.3684,115.3781,6000.0
2014-09-19 11:25:00,118.68,118.75,118.61,118.61,11300.0,115.3878,115.4559,115.3198,115.3198,11300.0
2014-09-19 11:30:00,118.57,118.59,118.25,118.25,12000.0,115.2809,115.3003,114.9698,114.9698,12000.0
2014-09-19 11:35:00,118.23,118.23,118.04,118.04,14600.0,114.9503,114.9503,114.7656,114.7656,14600.0
2014-09-19 11:40:00,118.03,118.04,117.88,117.92,10200.0,114.7559,114.7656,114.61,114.6489,10200.0
2014-09-19 11:45:00,117.96,118.07,117.93,117.98,9200.0,114.6878,114.7947,114.6586,114.7072,9200.0
2014-09-19 11:50:00,117.95,118.13,117.95,118.07,6000.0,114.6781,114.8531,114.6781,114.7947,6000.0
2014-09-19 11:55:00,118.01,118.08,117.94,118.0,6000.0,114.7364,114.8045,114.6684,114.7267,6000.0
2014-09-19 12:00:00,117.95,118.0,117.84,117.84,8700.0,114.6781,114.7267,114.5711,114.5711,8700.0
2014-09-19 12:05:00,117.84,117.84,117.54,117.6,17800.0,114.5711,114.5711,114.2794,114.3378,17800.0
2014-09-19 12:10:00,117.6,117.83,117.59,117.82,4900.0,114.3378,114.5614,114.3281,114.5517,4900.0
2014-09-19 12:15:00,117.77,117.87,117.72,117.79,8500.0,114.5031,114.6003,114.4545,114.5225,8500.0
2014-09-19 12:20:00,117.74,117.87,117.62,117.63,10200.0,114.4739,114.6003,114.3572,114.367,10200.0
2014-09-19 12:25:00,117.66,117.87,117.66,117.87,6700.0,114.3961,114.6003,114.3961,114.6003,6700.0
2014-09-19 12:30:00,117.82,117.83,117.74,117.83,6100.0,114.5517,114.5614,114.4739,114.5614,6100.0
2014-09-19 12:35:00,117.86,117.97,117.82,117.92,6700.0,114.5906,114.6975,114.5517,114.6489,6700.0
2014-09-19 12:40:00,117.9,117.94,117.77,117.78,5400.0,114.6295,114.6684,114.5031,114.5128,5400.0
2014-09-19 12:45:00,117.74,117.83,117.64,117.72,8000.0,114.4739,114.5614,114.3767,114.4545,8000.0
2014-09-19 12:50:00,117.67,117.7,117.55,117.6,13100.0,114.4058,114.435,114.2892,114.3378,13100.0
2014-09-19 12:55:00,117.57,117.78,117.57,117.7,5100.0,114.3086,114.5128,114.3086,114.435,5100.0
2014-09-19 13:00:00,117.72,117.72,117.49,117.56,8000.0,114.4545,114.4545,114.2308,114.2989,8000.0
2014-09-19 13:05:00,117.59,117.69,117.46,117.55,8300.0,114.3281,114.4253,114.2017,114.2892,8300.0
2014-09-19 13:10:00,117.5,117.55,117.43,117.55,8900.0,114.2406,114.2892,114.1725,114.2892,8900.0
2014-09-19 13:15:00,117.53,117.54,117.4,117.43,5600.0,114.2697,114.2794,114.1433,114.1725,5600.0
2014-09-19 13:20:00,117.46,117.55,117.39,117.52,5800.0,114.2017,114.2892,114.1336,114.26,5800.0
2014-09-19 13:25:00,117.53,117.53,117.44,117.45,7900.0,114.2697,114.2697,114.1822,114.1919,7900.0
2014-09-19 13:30:00,117.45,117.67,117.44,117.6,15200.0,114.1919,114.4058,114.1822,114.3378,15200.0
2014-09-19 13:35:00,117.62,117.72,117.62,117.65,6700.0,114.3572,114.4545,114.3572,114.3864,6700.0
2014-09-19 13:40:00,117.6,117.61,117.5,117.59,7200.0,114.3378,114.3475,114.2406,114.3281,7200.0
2014-09-19 13:45:00,117.61,117.68,117.57,117.62,10600.0,114.3475,114.4156,114.3086,114.3572,10600.0
2014-09-19 13:50:00,117.61,117.82,117.6,117.82,12500.0,114.3475,114.5517,114.3378,114.5517,12500.0
2014-09-19 13:55:00,117.81,117.81,117.6,117.6,4700.0,114.542,114.542,114.3378,114.3378,4700.0
2014-09-19 14:00:00,117.65,117.71,117.63,117.63,7500.0,114.3864,114.4447,114.367,114.367,7500.0
2014-09-19 14:05:00,117.63,117.73,117.59,117.67,6400.0,114.367,114.4642,114.3281,114.4058,6400.0
2014-09-19 14:10:00,117.62,117.64,117.54,117.61,6800.0,114.3572,114.3767,114.2794,114.3475,6800.0
2014-09-19 14:15:00,117.57,117.82,117.56,117.82,7600.0,114.3086,114.5517,114.2989,114.5517,7600.0
2014-09-19 14:20:00,117.81,117.96,117.8,117.81,5800.0,114.542,114.6878,114.5322,114.542,5800.0
2014-09-19 14:25:00,117.82,117.85,117.8,117.82,7300.0,114.5517,114.5808,114.5322,114.5517,7300.0
2014-09-19 14:30:00,117.83,117.95,117.83,117.83,6600.0,114.5614,114.6781,114.5614,114.5614,6600.0
2014-09-19 14:35:00,117.81,117.82,117.69,117.77,18800.0,114.542,114.5517,114.4253,114.5031,18800.0
2014-09-19 14:40:00,117.77,117.78,117.74,117.75,5600.0,114.5031,114.5128,114.4739,114.4836,5600.0
2014-09-19 14:45:00,117.74,117.77,117.69,117.73,14200.0,114.4739,114.5031,114.4253,114.4642,14200.0
2014-09-19 14:50:00,117.72,117.78,117.69,117.77,13100.0,114.4545,114.5128,114.4253,114.5031,13100.0
2014-09-19 14:55:00,117.78,117.91,117.78,117.81,15900.0,114.5128,114.6392,114.5128,114.542,15900.0
2014-09-19 15:00:00,117.81,117.81,117.7,117.7,12700.0,114.542,114.542,114.435,114.435,12700.0
2014-09-19 15:05:00,117.72,117.73,117.69,117.71,13800.0,114.4545,114.4642,114.4253,114.4447,13800.0
2014-09-19 15:10:00,117.7,117.77,117.7,117.76,12200.0,114.435,114.5031,114.435,114.4933,12200.0
2014-09-19 15:15:00,117.76,117.85,117.74,117.85,23600.0,114.4933,114.5808,114.4739,114.5808,23600.0
2014-09-19 15:20:00,117.85,117.9,117.84,117.88,30300.0,114.5808,114.6295,114.5711,114.61,30300.0
2014-09-19 15:25:00,117.86,117.89,117.78,117.78,30800.0,114.5906,114.6197,114.5128,114.5128,30800.0
2014-09-19 15:30:00,117.8,117.81,117.58,117.62,36000.0,114.5322,114.542,114.3183,114.3572,36000.0
2014-09-19 15:35:00,117.62,117.67,117.6,117.67,38500.0,114.3572,114.4058,114.3378,114.4058,38500.0
2014-09-19 15:40:00,117.67,117.72,117.66,117.71,47400.0,114.4058,114.4545,114.3961,114.4447,47400.0
2014-09-19 15:45:00,117.77,118.0,117.7,117.71,118500.0,114.5031,114.7267,114.435,114.4447,118500.0
2014-09-19 15:50:00,117.71,117.75,117.67,117.75,88000.0,114.4447,114.4836,114.4058,114.4836,88000.0
2014-09-19 15:55:00,117.73,117.82,116.75,117.35,318700.0,114.4642,114.5517,113.5114,114.0947,318700.0
2014-09-22 09:30:00,116.97,117.16,116.08,116.59,62500.0,113.7253,113.91,112.8599,113.3558,62500.0
2014-09-22 09:35:00,116.64,116.9,116.49,116.85,25300.0,113.4044,113.6572,113.2586,113.6086,25300.0
2014-09-22 09:40:00,116.73,116.9,116.46,116.67,24300.0,113.4919,113.6572,113.2294,113.4336,24300.0
2014-09-22 09:45:00,116.67,116.87,116.42,116.46,22500.0,113.4336,113.628,113.1905,113.2294,22500.0
2014-09-22 09:50:00,116.47,116.6,116.33,116.49,19900.0,113.2391,113.3655,113.103,113.2586,19900.0
2014-09-22 09:55:00,116.5,117.1,116.38,117.1,13000.0,113.2683,113.8517,113.1516,113.8517,13000.0
2014-09-22 10:00:00,117.07,117.07,116.05,116.18,27600.0,113.8225,113.8225,112.8308,112.9572,27600.0
2014-09-22 10:05:00,116.19,116.48,116.13,116.29,44800.0,112.9669,113.2489,112.9086,113.0641,44800.0
2014-09-22 10:10:00,116.29,116.33,115.94,115.94,34700.0,113.0641,113.103,112.7238,112.7238,34700.0
2014-09-22 10:15:00,115.92,115.96,115.6,115.69,27900.0,112.7044,112.7433,112.3933,112.4808,27900.0
2014-09-22 10:20:00,115.69,115.69,115.26,115.28,37600.0,112.4808,112.4808,112.0627,112.0821,37600.0
2014-09-22 10:25:00,115.3,115.46,115.0,115.33,47200.0,112.1016,112.2571,111.8099,112.1308,47200.0
2014-09-22 10:30:00,115.27,115.3,115.13,115.16,25100.0,112.0724,112.1016,111.9363,111.9655,25100.0
2014-09-22 10:35:00,115.2,115.24,115.02,115.05,14400.0,112.0044,112.0433,111.8294,111.8585,14400.0
2014-09-22 10:40:00,115.05,115.25,115.02,115.25,37600.0,111.8585,112.053,111.8294,112.053,37600.0
2014-09-22 10:45:00,115.21,115.21,114.96,114.97,46200.0,112.0141,112.0141,111.771,111.7807,46200.0
2014-09-22 10:50:00,114.98,115.06,114.92,114.92,18200.0,111.7905,111.8682,111.7321,111.7321,18200.0
2014-09-22 10:55:00,114.94,114.94,114.77,114.9,18300.0,111.7516,111.7516,111.5863,111.7127,18300.0
2014-09-22 11:00:00,114.89,115.12,114.89,115.05,38400.0,111.703,111.9266,111.703,111.8585,38400.0
2014-09-22 11:05:00,115.05,115.1,114.96,114.99,25700.0,111.8585,111.9071,111.771,111.8002,25700.0
2014-09-22 11:10:00,114.92,115.05,114.79,114.99,28700.0,111.7321,111.8585,111.6057,111.8002,28700.0
2014-09-22 11:15:00,114.99,115.24,114.93,115.13,30400.0,111.8002,112.0433,111.7418,111.9363,30400.0
2014-09-22 11:20:00,115.11,115.32,115.11,115.23,21800.0,111.9169,112.121,111.9169,112.0335,21800.0
2014-09-22 11:25:00,115.21,115.38,115.21,115.34,18500.0,112.0141,112.1794,112.0141,112.1405,18500.0
2014-09-22 11:30:00,115.31,115.31,115.09,115.19,21900.0,112.1113,112.1113,111.8974,111.9946,21900.0
2014-09-22 11:35:00,115.19,115.24,115.01,115.02,23200.0,111.9946,112.0433,111.8196,111.8294,23200.0
2014-09-22 11:40:00,115.04,115.11,115.0,115.03,20000.0,111.8488,111.9169,111.8099,111.8391,20000.0
2014-09-22 11:45:00,115.03,115.03,114.64,114.76,20400.0,111.8391,111.8391,111.4599,111.5766,20400.0
2014-09-22 11:50:00,114.78,114.81,114.63,114.69,22400.0,111.596,111.6252,111.4502,111.5085,22400.0
2014-09-22 11:55:00,114.73,114.73,114.58,114.71,21400.0,111.5474,111.5474,111.4016,111.528,21400.0
2014-09-22 12:00:00,114.72,114.72,114.59,114.71,22000.0,111.5377,111.5377,111.4113,111.528,22000.0
2014-09-22 12:05:00,114.7,114.84,114.68,114.81,24200.0,111.5182,111.6543,111.4988,111.6252,24200.0
2014-09-22 12:10:00,114.8,114.84,114.65,114.67,10300.0,111.6155,111.6543,111.4696,111.4891,10300.0
2014-09-22 12:15:00,114.66,114.86,114.66,114.8,16500.0,111.4793,111.6738,111.4793,111.6155,16500.0
2014-09-22 12:20:00,114.79,114.92,114.73,114.92,13100.0,111.6057,111.7321,111.5474,111.7321,13100.0
2014-09-22 12:25:00,114.88,115.02,114.79,114.98,15800.0,111.6932,111.8294,111.6057,111.7905,15800.0
2014-09-22 12:30:00,114.98,115.02,114.77,114.82,20200.0,111.7905,111.8294,111.5863,111.6349,20200.0
2014-09-22 12:35:00,114.84,114.87,114.75,114.77,9400.0,111.6543,111.6835,111.5668,111.5863,9400.0
2014-09-22 12:40:00,114.75,114.88,114.63,114.82,10000.0,111.5668,111.6932,111.4502,111.6349,10000.0
2014-09-22 12:45:00,114.85,115.01,114.85,114.97,15100.0,111.6641,111.8196,111.6641,111.7807,15100.0
2014-09-22 12:50:00,115.01,115.14,114.89,115.14,13900.0,111.8196,111.946,111.703,111.946,13900.0
2014-09-22 12:55:00,115.1,115.12,114.9,115.01,11000.0,111.9071,111.9266,111.7127,111.8196,11000.0
2014-09-22 13:00:00,114.98,115.03,114.85,114.93,9400.0,111.7905,111.8391,111.6641,111.7418,9400.0
2014-09-22 13:05:00,114.89,115.2,114.89,115.03,20700.0,111.703,112.0044,111.703,111.8391,20700.0
2014-09-22 13:10:00,115.02,115.05,114.86,114.96,9900.0,111.8294,111.8585,111.6738,111.771,9900.0
2014-09-22 13:15:00,114.9,114.96,114.86,114.9,16100.0,111.7127,111.771,111.6738,111.7127,16100.0
2014-09-22 13:20:00,114.86,114.91,114.8,114.8,13700.0,111.6738,111.7224,111.6155,111.6155,13700.0
2014-09-22 13:25:00,114.8,115.12,114.8,115.11,8100.0,111.6155,111.9266,111.6155,111.9169,8100.0
2014-09-22 13:30:00,115.11,115.2,115.05,115.08,7200.0,111.9169,112.0044,111.8585,111.8877,7200.0
2014-09-22 13:35:00,115.08,115.1,114.89,114.99,12900.0,111.8877,111.9071,111.703,111.8002,12900.0
2014-09-22 13:40:00,115.0,115.07,114.95,115.04,10100.0,111.8099,111.878,111.7613,111.8488,10100.0
2014-09-22 13:45:00,115.01,115.19,114.9,115.19,20800.0,111.8196,111.9946,111.7127,111.9946,20800.0
2014-09-22 13:50:00,115.18,115.21,115.06,115.07,10900.0,111.9849,112.0141,111.8682,111.878,10900.0
2014-09-22 13:55:00,115.11,115.14,114.98,115.02,12200.0,111.9169,111.946,111.7905,111.8294,12200.0
2014-09-22 14:00:00,115.0,115.15,114.99,115.07,32100.0,111.8099,111.9557,111.8002,111.878,32100.0
2014-09-22 14:05:00,115.0,115.15,115.0,115.11,14500.0,111.8099,111.9557,111.8099,111.9169,14500.0
2014-09-22 14:10:00,115.15,115.19,115.01,115.13,11200.0,111.9557,111.9946,111.8196,111.9363,11200.0
2014-09-22 14:15:00,115.14,115.22,115.06,115.2,13800.0,111.946,112.0238,111.8682,112.0044,13800.0
2014-09-22 14:20:00,115.22,115.31,114.84,114.88,21300.0,112.0238,112.1113,111.6543,111.6932,21300.0
2014-09-22 14:25:00,114.89,114.91,114.73,114.75,9900.0,111.703,111.7224,111.5474,111.5668,9900.0
2014-09-22 14:30:00,114.77,114.84,114.77,114.78,6300.0,111.5863,111.6543,111.5863,111.596,6300.0
2014-09-22 14:35:00,114.78,114.79,114.65,114.69,15300.0,111.596,111.6057,111.4696,111.5085,15300.0
2014-09-22 14:40:00,114.7,114.75,114.57,114.58,23000.0,111.5182,111.5668,111.3918,111.4016,23000.0
2014-09-22 14:45:00,114.6,114.9,114.58,114.85,15900.0,111.421,111.7127,111.4016,111.6641,15900.0
2014-09-22 14:50:00,114.86,114.92,114.75,114.77,8400.0,111.6738,111.7321,111.5668,111.5863,8400.0
2014-09-22 14:55:00,114.77,114.95,114.77,114.85,13800.0,111.5863,111.7613,111.5863,111.6641,13800.0
2014-09-22 15:00:00,114.85,115.06,114.84,115.0,12200.0,111.6641,111.8682,111.6543,111.8099,12200.0
2014-09-22 15:05:00,114.95,115.02,114.83,115.02,19700.0,111.7613,111.8294,111.6446,111.8294,19700.0
2014-09-22 15:10:00,115.01,115.06,114.96,114.99,13700.0,111.8196,111.8682,111.771,111.8002,13700.0
2014-09-22 15:15:00,115.0,115.05,114.84,114.96,11800.0,111.8099,111.8585,111.6543,111.771,11800.0
2014-09-22 15:20:00,114.97,115.0,114.83,114.86,16400.0,111.7807,111.8099,111.6446,111.6738,16400.0
2014-09-22 15:25:00,114.87,115.03,114.86,115.03,13700.0,111.6835,111.8391,111.6738,111.8391,13700.0
2014-09-22 15:30:00,115.01,115.04,114.87,114.88,20300.0,111.8196,111.8488,111.6835,111.6932,20300.0
2014-09-22 15:35:00,114.87,114.89,114.77,114.86,32500.0,111.6835,111.703,111.5863,111.6738,32500.0
2014-09-22 15:40:00,114.89,115.12,114.85,115.07,19700.0,111.703,111.9266,111.6641,111.878,19700.0
2014-09-22 15:45:00,115.08,115.08,114.91,114.93,24600.0,111.8877,111.8877,111.7224,111.7418,24600.0
2014-09-22 15:50:00,114.93,114.94,114.83,114.86,49300.0,111.7418,111.7516,111.6446,111.6738,49300.0
2014-09-22 15:55:00,114.86,114.95,114.82,114.84,63700.0,111.6738,111.7613,111.6349,111.6543,63700.0
2014-09-23 09:30:00,114.0,114.65,113.0,113.45,55600.0,110.8376,111.4696,109.8654,110.3029,55600.0
2014-09-23 09:35:00,113.67,113.96,113.45,113.71,11400.0,110.5168,110.7988,110.3029,110.5557,11400.0
2014-09-23 09:40:00,113.68,114.01,113.59,113.62,7600.0,110.5265,110.8474,110.439,110.4682,7600.0
2014-09-23 09:45:00,113.74,114.11,113.57,114.03,13100.0,110.5849,110.9446,110.4196,110.8668,13100.0
2014-09-23 09:50:00,114.21,114.49,114.13,114.44,8000.0,111.0418,111.3141,110.964,111.2654,8000.0
2014-09-23 09:55:00,114.44,114.72,114.36,114.52,21600.0,111.2654,111.5377,111.1877,111.3432,21600.0
2014-09-23 10:00:00,114.52,114.63,114.5,114.52,11600.0,111.3432,111.4502,111.3238,111.3432,11600.0
2014-09-23 10:05:00,114.51,114.61,114.28,114.36,13500.0,111.3335,111.4307,111.1099,111.1877,13500.0
2014-09-23 10:10:00,114.36,114.38,114.2,114.3,8700.0,111.1877,111.2071,111.0321,111.1293,8700.0
2014-09-23 10:15:00,114.36,114.57,114.35,114.55,13200.0,111.1877,111.3918,111.1779,111.3724,13200.0
2014-09-23 10:20:00,114.56,114.69,114.51,114.56,8900.0,111.3821,111.5085,111.3335,111.3821,8900.0
2014-09-23 10:25:00,114.52,114.52,114.22,114.23,6000.0,111.3432,111.3432,111.0515,111.0613,6000.0
2014-09-23 10:30:00,114.22,114.32,114.1,114.13,9600.0,111.0515,111.1488,110.9349,110.964,9600.0
2014-09-23 10:35:00,114.11,114.22,113.9,114.22,10600.0,110.9446,111.0515,110.7404,111.0515,10600.0
2014-09-23 10:40:00,114.23,114.4,114.2,114.28,9400.0,111.0613,111.2266,111.0321,111.1099,9400.0
2014-09-23 10:45:00,114.25,114.37,114.1,114.28,3000.0,111.0807,111.1974,110.9349,111.1099,3000.0
2014-09-23 10:50:00,114.26,114.44,114.26,114.36,3400.0,111.0904,111.2654,111.0904,111.1877,3400.0
2014-09-23 10:55:00,114.38,114.4,114.21,114.3,2800.0,111.2071,111.2266,111.0418,111.1293,2800.0
2014-09-23 11:00:00,114.4,114.52,114.36,114.46,8900.0,111.2266,111.3432,111.1877,111.2849,8900.0
2014-09-23 11:05:00,114.42,114.43,114.29,114.43,7600.0,111.246,111.2557,111.1196,111.2557,7600.0
2014-09-23 11:10:00,114.46,114.46,114.19,114.34,5000.0,111.2849,111.2849,111.0224,111.1682,5000.0
2014-09-23 11:15:00,114.34,114.52,114.34,114.44,7200.0,111.1682,111.3432,111.1682,111.2654,7200.0
2014-09-23 11:20:00,114.51,114.68,114.47,114.57,7900.0,111.3335,111.4988,111.2946,111.3918,7900.0
2014-09-23 11:25:00,114.58,114.58,114.33,114.33,5400.0,111.4016,111.4016,111.1585,111.1585,5400.0
2014-09-23 11:30:00,114.34,114.5,114.34,114.4,3500.0,111.1682,111.3238,111.1682,111.2266,3500.0
2014-09-23 11:35:00,114.41,114.63,114.36,114.63,6200.0,111.2363,111.4502,111.1877,111.4502,6200.0
2014-09-23 11:40:00,114.63,114.66,114.46,114.48,7000.0,111.4502,111.4793,111.2849,111.3043,7000.0
2014-09-23 11:45:00,114.48,114.55,114.46,114.49,4000.0,111.3043,111.3724,111.2849,111.3141,4000.0
2014-09-23 11:50:00,114.44,114.58,114.44,114.57,2700.0,111.2654,111.4016,111.2654,111.3918,2700.0
2014-09-23 11:55:00,114.56,114.57,114.48,114.55,4500.0,111.3821,111.3918,111.3043,111.3724,4500.0
2014-09-23 12:00:00,114.51,114.56,114.43,114.44,10500.0,111.3335,111.3821,111.2557,111.2654,10500.0
2014-09-23 12:05:00,114.43,114.47,114.38,114.46,5400.0,111.2557,111.2946,111.2071,111.2849,5400.0
2014-09-23 12:10:00,114.48,114.5,114.35,114.42,3400.0,111.3043,111.3238,111.1779,111.246,3400.0
2014-09-23 12:15:00,114.46,114.58,114.46,114.57,2700.0,111.2849,111.4016,111.2849,111.3918,2700.0
2014-09-23 12:20:00,114.52,114.54,114.37,114.37,6400.0,111.3432,111.3627,111.1974,111.1974,6400.0
2014-09-23 12:25:00,114.31,114.32,114.24,114.24,3300.0,111.139,111.1488,111.071,111.071,3300.0
2014-09-23 12:30:00,114.25,114.31,114.19,114.25,5000.0,111.0807,111.139,111.0224,111.0807,5000.0
2014-09-23 12:35:00,114.23,114.32,114.22,114.29,4900.0,111.0613,111.1488,111.0515,111.1196,4900.0
2014-09-23 12:40:00,114.26,114.35,114.25,114.3,4100.0,111.0904,111.1779,111.0807,111.1293,4100.0
2014-09-23 12:45:00,114.29,114.33,114.09,114.09,9900.0,111.1196,111.1585,110.9252,110.9252,9900.0
2014-09-23 12:50:00,114.13,114.14,113.98,114.08,11600.0,110.964,110.9738,110.8182,110.9154,11600.0
2014-09-23 12:55:00,114.04,114.04,113.98,113.99,2400.0,110.8765,110.8765,110.8182,110.8279,2400.0
2014-09-23 13:00:00,113.97,114.04,113.89,114.03,7700.0,110.8085,110.8765,110.7307,110.8668,7700.0
2014-09-23 13:05:00,114.03,114.03,113.8,113.83,10700.0,110.8668,110.8668,110.6432,110.6724,10700.0
2014-09-23 13:10:00,113.84,113.86,113.75,113.76,8300.0,110.6821,110.7015,110.5946,110.6043,8300.0
2014-09-23 13:15:00,113.79,113.89,113.73,113.83,15100.0,110.6335,110.7307,110.5751,110.6724,15100.0
2014-09-23 13:20:00,113.9,113.97,113.82,113.82,2500.0,110.7404,110.8085,110.6626,110.6626,2500.0
2014-09-23 13:25:00,113.86,114.0,113.8,113.96,9600.0,110.7015,110.8376,110.6432,110.7988,9600.0
2014-09-23 13:30:00,114.04,114.06,113.92,113.97,7400.0,110.8765,110.896,110.7599,110.8085,7400.0
2014-09-23 13:35:00,113.94,113.98,113.86,113.91,4500.0,110.7793,110.8182,110.7015,110.7501,4500.0
2014-09-23 13:40:00,114.0,114.04,113.87,113.87,8400.0,110.8376,110.8765,110.7113,110.7113,8400.0
2014-09-23 13:45:00,113.89,113.89,113.71,113.71,5100.0,110.7307,110.7307,110.5557,110.5557,5100.0
2014-09-23 13:50:00,113.74,113.82,113.7,113.73,6700.0,110.5849,110.6626,110.546,110.5751,6700.0
2014-09-23 13:55:00,113.71,113.71,113.51,113.51,6700.0,110.5557,110.5557,110.3612,110.3612,6700.0
2014-09-23 14:00:00,113.53,113.75,113.5,113.58,9100.0,110.3807,110.5946,110.3515,110.4293,9100.0
2014-09-23 14:05:00,113.59,113.62,113.51,113.51,4600.0,110.439,110.4682,110.3612,110.3612,4600.0
2014-09-23 14:10:00,113.51,113.67,113.51,113.65,4900.0,110.3612,110.5168,110.3612,110.4974,4900.0
2014-09-23 14:15:00,113.61,113.65,113.5,113.51,5800.0,110.4585,110.4974,110.3515,110.3612,5800.0
2014-09-23 14:20:00,113.49,113.6,113.32,113.32,5500.0,110.3418,110.4487,110.1765,110.1765,5500.0
2014-09-23 14:25:00,113.32,113.49,113.29,113.46,5900.0,110.1765,110.3418,110.1473,110.3126,5900.0
2014-09-23 14:30:00,113.45,113.6,113.34,113.41,16100.0,110.3029,110.4487,110.196,110.264,16100.0
2014-09-23 14:35:00,113.39,113.46,113.32,113.34,12800.0,110.2446,110.3126,110.1765,110.196,12800.0
2014-09-23 14:40:00,113.33,113.39,113.11,113.15,14300.0,110.1862,110.2446,109.9723,110.0112,14300.0
2014-09-23 14:45:00,113.16,113.24,113.12,113.13,8400.0,110.0209,110.0987,109.9821,109.9918,8400.0
2014-09-23 14:50:00,113.2,113.27,113.1,113.19,10500.0,110.0598,110.1279,109.9626,110.0501,10500.0
2014-09-23 14:55:00,113.17,113.28,113.12,113.22,9300.0,110.0307,110.1376,109.9821,110.0793,9300.0
2014-09-23 15:00:00,113.19,113.39,113.19,113.28,13900.0,110.0501,110.2446,110.0501,110.1376,13900.0
2014-09-23 15:05:00,113.33,113.33,113.2,113.3,12200.0,110.1862,110.1862,110.0598,110.1571,12200.0
2014-09-23 15:10:00,113.3,113.51,113.27,113.49,14300.0,110.1571,110.3612,110.1279,110.3418,14300.0
2014-09-23 15:15:00,113.48,113.59,113.46,113.48,10400.0,110.3321,110.439,110.3126,110.3321,10400.0
2014-09-23 15:20:00,113.48,113.61,113.42,113.52,12300.0,110.3321,110.4585,110.2737,110.371,12300.0
2014-09-23 15:25:00,113.53,113.78,113.51,113.64,13300.0,110.3807,110.6238,110.3612,110.4876,13300.0
2014-09-23 15:30:00,113.69,113.74,113.58,113.71,21500.0,110.5362,110.5849,110.4293,110.5557,21500.0
2014-09-23 15:35:00,113.71,113.83,113.7,113.8,16000.0,110.5557,110.6724,110.546,110.6432,16000.0
2014-09-23 15:40:00,113.76,113.87,113.74,113.85,28900.0,110.6043,110.7113,110.5849,110.6918,28900.0
2014-09-23 15:45:00,113.87,113.88,113.8,113.81,54700.0,110.7113,110.721,110.6432,110.6529,54700.0
2014-09-23 15:50:00,113.8,113.82,113.45,113.56,32500.0,110.6432,110.6626,110.3029,110.4099,32500.0
2014-09-23 15:55:00,113.59,113.59,113.41,113.47,46600.0,110.439,110.439,110.264,110.3223,46600.0
2014-09-24 09:30:00,113.23,113.56,113.14,113.25,20400.0,110.089,110.4099,110.0015,110.1085,20400.0
2014-09-24 09:35:00,113.36,114.07,113.36,113.63,15900.0,110.2154,110.9057,110.2154,110.4779,15900.0
2014-09-24 09:40:00,113.63,113.67,113.37,113.47,17400.0,110.4779,110.5168,110.2251,110.3223,17400.0
2014-09-24 09:45:00,113.39,113.39,113.16,113.2,6300.0,110.2446,110.2446,110.0209,110.0598,6300.0
2014-09-24 09:50:00,113.15,113.26,112.92,113.17,18800.0,110.0112,110.1182,109.7876,110.0307,18800.0
2014-09-24 09:55:00,113.23,113.23,112.99,112.99,4000.0,110.089,110.089,109.8557,109.8557,4000.0
2014-09-24 10:00:00,112.99,113.34,112.93,113.22,17600.0,109.8557,110.196,109.7973,110.0793,17600.0
2014-09-24 10:05:00,113.17,113.23,112.92,112.98,6300.0,110.0307,110.089,109.7876,109.8459,6300.0
2014-09-24 10:10:00,112.86,112.91,112.58,112.85,18000.0,109.7293,109.7779,109.457,109.7195,18000.0
2014-09-24 10:15:00,112.8,112.87,112.6,112.6,6700.0,109.6709,109.739,109.4765,109.4765,6700.0
2014-09-24 10:20:00,112.54,112.81,112.35,112.71,18900.0,109.4181,109.6807,109.2334,109.5834,18900.0
2014-09-24 10:25:00,112.73,112.91,112.71,112.81,23100.0,109.6029,109.7779,109.5834,109.6807,23100.0
2014-09-24 10:30:00,112.82,112.87,112.67,112.8,19600.0,109.6904,109.739,109.5445,109.6709,19600.0
2014-09-24 10:35:00,112.82,112.94,112.67,112.87,9300.0,109.6904,109.8071,109.5445,109.739,9300.0
2014-09-24 10:40:00,112.8,112.88,112.72,112.78,12400.0,109.6709,109.7487,109.5932,109.6515,12400.0
2014-09-24 10:45:00,112.8,112.8,112.54,112.68,31100.0,109.6709,109.6709,109.4181,109.5543,31100.0
2014-09-24 10:50:00,112.68,112.84,112.64,112.72,14300.0,109.5543,109.7098,109.5154,109.5932,14300.0
2014-09-24 10:55:00,112.7,112.78,112.62,112.77,4000.0,109.5737,109.6515,109.4959,109.6418,4000.0
2014-09-24 11:00:00,112.78,112.91,112.73,112.9,15800.0,109.6515,109.7779,109.6029,109.7682,15800.0
2014-09-24 11:05:00,112.89,113.04,112.86,112.99,7600.0,109.7584,109.9043,109.7293,109.8557,7600.0
2014-09-24 11:10:00,113.02,113.11,112.96,113.1,9400.0,109.8848,109.9723,109.8265,109.9626,9400.0
2014-09-24 11:15:00,113.1,113.11,112.92,113.09,6000.0,109.9626,109.9723,109.7876,109.9529,6000.0
2014-09-24 11:20:00,113.09,113.32,113.09,113.23,7000.0,109.9529,110.1765,109.9529,110.089,7000.0
2014-09-24 11:25:00,113.28,113.28,113.14,113.19,19000.0,110.1376,110.1376,110.0015,110.0501,19000.0
2014-09-24 11:30:00,113.18,113.32,113.17,113.32,14300.0,110.0404,110.1765,110.0307,110.1765,14300.0
2014-09-24 11:35:00,113.36,113.41,113.34,113.38,6400.0,110.2154,110.264,110.196,110.2348,6400.0
2014-09-24 11:40:00,113.39,113.43,113.32,113.35,9900.0,110.2446,110.2835,110.1765,110.2057,9900.0
2014-09-24 11:45:00,113.41,113.41,113.25,113.25,4500.0,110.264,110.264,110.1085,110.1085,4500.0
2014-09-24 11:50:00,113.25,113.35,113.22,113.27,3900.0,110.1085,110.2057,110.0793,110.1279,3900.0
2014-09-24 11:55:00,113.26,113.33,113.24,113.3,4300.0,110.1182,110.1862,110.0987,110.1571,4300.0
2014-09-24 12:00:00,113.32,113.48,113.31,113.41,4800.0,110.1765,110.3321,110.1668,110.264,4800.0
2014-09-24 12:05:00,113.41,113.41,113.17,113.17,5900.0,110.264,110.264,110.0307,110.0307,5900.0
2014-09-24 12:10:00,113.15,113.3,113.15,113.28,3200.0,110.0112,110.1571,110.0112,110.1376,3200.0
2014-09-24 12:15:00,113.25,113.27,113.11,113.11,3100.0,110.1085,110.1279,109.9723,109.9723,3100.0
2014-09-24 12:20:00,113.11,113.13,113.0,113.02,8400.0,109.9723,109.9918,109.8654,109.8848,8400.0
2014-09-24 12:25:00,113.03,113.15,113.0,113.15,3000.0,109.8946,110.0112,109.8654,110.0112,3000.0
2014-09-24 12:30:00,113.07,113.2,113.07,113.18,4000.0,109.9334,110.0598,109.9334,110.0404,4000.0
2014-09-24 12:35:00,113.19,113.25,113.19,113.23,2300.0,110.0501,110.1085,110.0501,110.089,2300.0
2014-09-24 12:40:00,113.2,113.23,113.14,113.19,3100.0,110.0598,110.089,110.0015,110.0501,3100.0
2014-09-24 12:45:00,113.19,113.22,113.12,113.22,5700.0,110.0501,110.0793,109.9821,110.0793,5700.0
2014-09-24 12:50:00,113.25,113.25,113.09,113.19,14500.0,110.1085,110.1085,109.9529,110.0501,14500.0
2014-09-24 12:55:00,113.2,113.31,113.17,113.28,4200.0,110.0598,110.1668,110.0307,110.1376,4200.0
2014-09-24 13:00:00,113.27,113.4,113.27,113.4,9700.0,110.1279,110.2543,110.1279,110.2543,9700.0
2014-09-24 13:05:00,113.34,113.39,113.28,113.39,2400.0,110.196,110.2446,110.1376,110.2446,2400.0
2014-09-24 13:10:00,113.39,113.43,113.31,113.43,4800.0,110.2446,110.2835,110.1668,110.2835,4800.0
2014-09-24 13:15:00,113.45,113.55,113.39,113.49,6600.0,110.3029,110.4001,110.2446,110.3418,6600.0
2014-09-24 13:20:00,113.5,113.55,113.41,113.45,4200.0,110.3515,110.4001,110.264,110.3029,4200.0
2014-09-24 13:25:00,113.45,113.55,113.45,113.49,1900.0,110.3029,110.4001,110.3029,110.3418,1900.0
2014-09-24 13:30:00,113.56,113.72,113.56,113.72,4100.0,110.4099,110.5654,110.4099,110.5654,4100.0
2014-09-24 13:35:00,113.71,113.83,113.71,113.8,7100.0,110.5557,110.6724,110.5557,110.6432,7100.0
2014-09-24 13:40:00,113.84,113.9,113.8,113.87,3600.0,110.6821,110.7404,110.6432,110.7113,3600.0
2014-09-24 13:45:00,113.91,113.91,113.79,113.87,5900.0,110.7501,110.7501,110.6335,110.7113,5900.0
2014-09-24 13:50:00,113.82,113.85,113.8,113.84,3600.0,110.6626,110.6918,110.6432,110.6821,3600.0
2014-09-24 13:55:00,113.83,113.83,113.66,113.69,11600.0,110.6724,110.6724,110.5071,110.5362,11600.0
2014-09-24 14:00:00,113.67,113.69,113.63,113.67,3900.0,110.5168,110.5362,110.4779,110.5168,3900.0
2014-09-24 14:05:00,113.65,113.72,113.63,113.63,9300.0,110.4974,110.5654,110.4779,110.4779,9300.0
2014-09-24 14:10:00,113.63,113.63,113.49,113.49,16100.0,110.4779,110.4779,110.3418,110.3418,16100.0
2014-09-24 14:15:00,113.52,113.65,113.52,113.65,9900.0,110.371,110.4974,110.371,110.4974,9900.0
2014-09-24 14:20:00,113.63,113.7,113.59,113.59,6400.0,110.4779,110.546,110.439,110.439,6400.0
2014-09-24 14:25:00,113.63,113.95,113.63,113.94,11100.0,110.4779,110.789,110.4779,110.7793,11100.0
2014-09-24 14:30:00,113.93,114.0,113.9,113.92,21800.0,110.7696,110.8376,110.7404,110.7599,21800.0
2014-09-24 14:35:00,113.9,113.94,113.84,113.9,10300.0,110.7404,110.7793,110.6821,110.7404,10300.0
2014-09-24 14:40:00,113.91,113.97,113.86,113.9,13000.0,110.7501,110.8085,110.7015,110.7404,13000.0
2014-09-24 14:45:00,113.91,114.06,113.89,114.05,40900.0,110.7501,110.896,110.7307,110.8863,40900.0
2014-09-24 14:50:00,114.06,114.12,114.04,114.09,5700.0,110.896,110.9543,110.8765,110.9252,5700.0
2014-09-24 14:55:00,114.07,114.17,114.05,114.17,8700.0,110.9057,111.0029,110.8863,111.0029,8700.0
2014-09-24 15:00:00,114.17,114.19,114.12,114.19,9100.0,111.0029,111.0224,110.9543,111.0224,9100.0
2014-09-24 15:05:00,114.19,114.22,114.1,114.1,9600.0,111.0224,111.0515,110.9349,110.9349,9600.0
2014-09-24 15:10:00,114.12,114.21,114.01,114.09,7900.0,110.9543,111.0418,110.8474,110.9252,7900.0
2014-09-24 15:15:00,114.11,114.12,114.03,114.03,8900.0,110.9446,110.9543,110.8668,110.8668,8900.0
2014-09-24 15:20:00,114.01,114.17,114.01,114.11,9000.0,110.8474,111.0029,110.8474,110.9446,9000.0
2014-09-24 15:25:00,114.12,114.18,114.09,114.09,6100.0,110.9543,111.0127,110.9252,110.9252,6100.0
2014-09-24 15:30:00,114.09,114.2,114.08,114.09,13700.0,110.9252,111.0321,110.9154,110.9252,13700.0
2014-09-24 15:35:00,114.08,114.16,114.06,114.12,11500.0,110.9154,110.9932,110.896,110.9543,11500.0
2014-09-24 15:40:00,114.15,114.17,114.09,114.12,12900.0,110.9835,111.0029,110.9252,110.9543,12900.0
2014-09-24 15:45:00,114.12,114.16,114.1,114.11,27500.0,110.9543,110.9932,110.9349,110.9446,27500.0
2014-09-24 15:50:00,114.11,114.16,114.06,114.06,31200.0,110.9446,110.9932,110.896,110.896,31200.0
2014-09-24 15:55:00,114.07,114.12,114.04,114.09,67800.0,110.9057,110.9543,110.8765,110.9252,67800.0
2014-09-25 09:30:00,113.88,113.98,113.27,113.3,17800.0,110.721,110.8182,110.1279,110.1571,17800.0
2014-09-25 09:35:00,113.53,113.86,113.5,113.59,7200.0,110.3807,110.7015,110.3515,110.439,7200.0
2014-09-25 09:40:00,113.5,113.55,113.18,113.26,7800.0,110.3515,110.4001,110.0404,110.1182,7800.0
2014-09-25 09:45:00,113.18,113.58,113.01,113.17,20000.0,110.0404,110.4293,109.8751,110.0307,20000.0
2014-09-25 09:50:00,113.2,113.2,112.85,112.96,12600.0,110.0598,110.0598,109.7195,109.8265,12600.0
2014-09-25 09:55:00,112.95,113.09,112.79,112.92,8700.0,109.8168,109.9529,109.6612,109.7876,8700.0
2014-09-25 10:00:00,112.98,112.99,112.74,112.79,12200.0,109.8459,109.8557,109.6126,109.6612,12200.0
2014-09-25 10:05:00,112.83,112.9,112.65,112.67,11100.0,109.7001,109.7682,109.5251,109.5445,11100.0
2014-09-25 10:10:00,112.65,112.65,112.4,112.41,16800.0,109.5251,109.5251,109.282,109.2918,16800.0
2014-09-25 10:15:00,112.47,112.47,112.08,112.15,24600.0,109.3501,109.3501,108.9709,109.039,24600.0
2014-09-25 10:20:00,112.12,112.12,111.5,111.61,54600.0,109.0098,109.0098,108.407,108.5139,54600.0
2014-09-25 10:25:00,111.62,111.97,111.6,111.79,25500.0,108.5237,108.864,108.5042,108.689,25500.0
2014-09-25 10:30:00,111.87,111.87,111.18,111.53,23400.0,108.7667,108.7667,108.0959,108.4362,23400.0
2014-09-25 10:35:00,111.63,111.69,111.46,111.65,19000.0,108.5334,108.5917,108.3681,108.5528,19000.0
2014-09-25 10:40:00,111.64,111.7,111.3,111.44,29800.0,108.5431,108.6014,108.2125,108.3487,29800.0
2014-09-25 10:45:00,111.33,111.33,110.77,111.06,37400.0,108.2417,108.2417,107.6972,107.9792,37400.0
2014-09-25 10:50:00,111.07,111.56,111.05,111.31,10100.0,107.9889,108.4653,107.9695,108.2223,10100.0
2014-09-25 10:55:00,111.35,111.47,111.13,111.47,15400.0,108.2612,108.3778,108.0473,108.3778,15400.0
2014-09-25 11:00:00,111.38,111.54,111.15,111.43,13100.0,108.2903,108.4459,108.0667,108.3389,13100.0
2014-09-25 11:05:00,111.48,111.64,111.2,111.64,15500.0,108.3876,108.5431,108.1153,108.5431,15500.0
2014-09-25 11:10:00,111.58,111.7,111.4,111.61,7500.0,108.4848,108.6014,108.3098,108.5139,7500.0
2014-09-25 11:15:00,111.57,111.69,111.49,111.49,5700.0,108.4751,108.5917,108.3973,108.3973,5700.0
2014-09-25 11:20:00,111.55,111.61,111.34,111.61,7800.0,108.4556,108.5139,108.2514,108.5139,7800.0
2014-09-25 11:25:00,111.57,111.57,111.29,111.54,23300.0,108.4751,108.4751,108.2028,108.4459,23300.0
2014-09-25 11:30:00,111.53,111.57,111.33,111.55,19800.0,108.4362,108.4751,108.2417,108.4556,19800.0
2014-09-25 11:35:00,111.55,111.88,111.55,111.78,13700.0,108.4556,108.7765,108.4556,108.6792,13700.0
2014-09-25 11:40:00,111.76,111.79,111.57,111.62,12700.0,108.6598,108.689,108.4751,108.5237,12700.0
2014-09-25 11:45:00,111.64,111.67,111.42,111.42,6400.0,108.5431,108.5723,108.3292,108.3292,6400.0
2014-09-25 11:50:00,111.4,111.62,111.36,111.43,9600.0,108.3098,108.5237,108.2709,108.3389,9600.0
2014-09-25 11:55:00,111.53,111.59,111.35,111.38,15900.0,108.4362,108.4945,108.2612,108.2903,15900.0
2014-09-25 12:00:00,111.43,111.64,111.43,111.56,5100.0,108.3389,108.5431,108.3389,108.4653,5100.0
2014-09-25 12:05:00,111.6,111.79,111.51,111.64,7900.0,108.5042,108.689,108.4167,108.5431,7900.0
2014-09-25 12:10:00,111.64,111.67,111.55,111.64,3200.0,108.5431,108.5723,108.4556,108.5431,3200.0
2014-09-25 12:15:00,111.64,111.64,111.48,111.48,9100.0,108.5431,108.5431,108.3876,108.3876,9100.0
2014-09-25 12:20:00,111.48,111.61,111.43,111.54,6200.0,108.3876,108.5139,108.3389,108.4459,6200.0
2014-09-25 12:25:00,111.5,111.54,111.32,111.33,12600.0,108.407,108.4459,108.232,108.2417,12600.0
2014-09-25 12:30:00,111.3,111.48,111.24,111.41,12200.0,108.2125,108.3876,108.1542,108.3195,12200.0
2014-09-25 12:35:00,111.4,111.5,111.36,111.44,8100.0,108.3098,108.407,108.2709,108.3487,8100.0
2014-09-25 12:40:00,111.5,111.5,111.37,111.5,10000.0,108.407,108.407,108.2806,108.407,10000.0
2014-09-25 12:45:00,111.5,111.5,111.32,111.37,11500.0,108.407,108.407,108.232,108.2806,11500.0
2014-09-25 12:50:00,111.36,111.46,111.32,111.41,16500.0,108.2709,108.3681,108.232,108.3195,16500.0
2014-09-25 12:55:00,111.41,111.46,111.33,111.33,7900.0,108.3195,108.3681,108.2417,108.2417,7900.0
2014-09-25 13:00:00,111.39,111.46,111.27,111.27,7700.0,108.3,108.3681,108.1834,108.1834,7700.0
2014-09-25 13:05:00,111.28,111.53,111.25,111.42,6200.0,108.1931,108.4362,108.1639,108.3292,6200.0
2014-09-25 13:10:00,111.48,111.62,111.43,111.53,4100.0,108.3876,108.5237,108.3389,108.4362,4100.0
2014-09-25 13:15:00,111.54,111.69,111.52,111.53,9700.0,108.4459,108.5917,108.4264,108.4362,9700.0
2014-09-25 13:20:00,111.53,111.56,111.34,111.34,5400.0,108.4362,108.4653,108.2514,108.2514,5400.0
2014-09-25 13:25:00,111.39,111.45,111.31,111.42,15600.0,108.3,108.3584,108.2223,108.3292,15600.0
2014-09-25 13:30:00,111.47,111.61,111.43,111.53,10700.0,108.3778,108.5139,108.3389,108.4362,10700.0
2014-09-25 13:35:00,111.55,111.58,111.42,111.42,6200.0,108.4556,108.4848,108.3292,108.3292,6200.0
2014-09-25 13:40:00,111.42,111.48,111.34,111.47,5900.0,108.3292,108.3876,108.2514,108.3778,5900.0
2014-09-25 13:45:00,111.44,111.44,111.26,111.33,5800.0,108.3487,108.3487,108.1737,108.2417,5800.0
2014-09-25 13:50:00,111.34,111.36,111.11,111.12,8200.0,108.2514,108.2709,108.0278,108.0375,8200.0
2014-09-25 13:55:00,111.17,111.3,111.1,111.28,5600.0,108.0862,108.2125,108.0181,108.1931,5600.0
2014-09-25 14:00:00,111.19,111.25,111.16,111.25,5500.0,108.1056,108.1639,108.0764,108.1639,5500.0
2014-09-25 14:05:00,111.23,111.27,111.15,111.15,18400.0,108.1445,108.1834,108.0667,108.0667,18400.0
2014-09-25 14:10:00,111.16,111.19,111.05,111.12,15300.0,108.0764,108.1056,107.9695,108.0375,15300.0
2014-09-25 14:15:00,111.12,111.12,110.95,111.04,16300.0,108.0375,108.0375,107.8723,107.9598,16300.0
2014-09-25 14:20:00,111.05,111.05,110.88,110.92,38400.0,107.9695,107.9695,107.8042,107.8431,38400.0
2014-09-25 14:25:00,110.9,111.0,110.84,110.93,8200.0,107.8236,107.9209,107.7653,107.8528,8200.0
2014-09-25 14:30:00,110.97,111.0,110.87,110.98,9600.0,107.8917,107.9209,107.7945,107.9014,9600.0
2014-09-25 14:35:00,110.99,111.31,110.99,111.28,22900.0,107.9111,108.2223,107.9111,108.1931,22900.0
2014-09-25 14:40:00,111.26,111.32,111.2,111.2,12000.0,108.1737,108.232,108.1153,108.1153,12000.0
2014-09-25 14:45:00,111.22,111.49,111.21,111.45,10500.0,108.1348,108.3973,108.125,108.3584,10500.0
2014-09-25 14:50:00,111.48,111.51,111.36,111.5,12400.0,108.3876,108.4167,108.2709,108.407,12400.0
2014-09-25 14:55:00,111.48,111.49,111.19,111.19,7100.0,108.3876,108.3973,108.1056,108.1056,7100.0
2014-09-25 15:00:00,111.2,111.25,111.08,111.11,17200.0,108.1153,108.1639,107.9986,108.0278,17200.0
2014-09-25 15:05:00,111.12,111.22,111.12,111.14,14100.0,108.0375,108.1348,108.0375,108.057,14100.0
2014-09-25 15:10:00,111.14,111.16,111.01,111.12,15800.0,108.057,108.0764,107.9306,108.0375,15800.0
2014-09-25 15:15:00,111.12,111.24,111.06,111.12,8800.0,108.0375,108.1542,107.9792,108.0375,8800.0
2014-09-25 15:20:00,111.09,111.09,110.96,110.98,16500.0,108.0084,108.0084,107.882,107.9014,16500.0
2014-09-25 15:25:00,110.98,110.99,110.89,110.94,12900.0,107.9014,107.9111,107.8139,107.8625,12900.0
2014-09-25 15:30:00,110.92,111.0,110.84,111.0,20500.0,107.8431,107.9209,107.7653,107.9209,20500.0
2014-09-25 15:35:00,111.0,111.16,111.0,111.16,14900.0,107.9209,108.0764,107.9209,108.0764,14900.0
2014-09-25 15:40:00,111.19,111.26,111.13,111.19,22600.0,108.1056,108.1737,108.0473,108.1056,22600.0
2014-09-25 15:45:00,111.19,111.21,111.03,111.19,37200.0,108.1056,108.125,107.95,108.1056,37200.0
2014-09-25 15:50:00,111.18,111.25,111.13,111.16,38100.0,108.0959,108.1639,108.0473,108.0764,38100.0
2014-09-25 15:55:00,111.17,111.2,110.97,110.98,52200.0,108.0862,108.1153,107.8917,107.9014,52200.0
2014-09-26 09:30:00,110.99,111.4,110.79,110.82,29100.0,107.9111,108.3098,107.7167,107.7459,29100.0
2014-09-26 09:35:00,111.01,111.5,110.79,111.32,14400.0,107.9306,108.407,107.7167,108.232,14400.0
2014-09-26 09:40:00,111.36,111.37,110.74,111.1,19900.0,108.2709,108.2806,107.6681,108.0181,19900.0
2014-09-26 09:45:00,111.18,111.35,111.03,111.35,23300.0,108.0959,108.2612,107.95,108.2612,23300.0
2014-09-26 09:50:00,111.34,111.36,111.15,111.19,19100.0,108.2514,108.2709,108.0667,108.1056,19100.0
2014-09-26 09:55:00,111.16,111.35,111.06,111.22,25700.0,108.0764,108.2612,107.9792,108.1348,25700.0
2014-09-26 10:00:00,111.2,111.77,111.2,111.55,31600.0,108.1153,108.6695,108.1153,108.4556,31600.0
2014-09-26 10:05:00,111.55,111.57,111.31,111.38,12900.0,108.4556,108.4751,108.2223,108.2903,12900.0
2014-09-26 10:10:00,111.39,111.48,111.27,111.44,12800.0,108.3,108.3876,108.1834,108.3487,12800.0
2014-09-26 10:15:00,111.44,111.48,111.22,111.41,14100.0,108.3487,108.3876,108.1348,108.3195,14100.0
2014-09-26 10:20:00,111.37,111.45,111.27,111.41,13900.0,108.2806,108.3584,108.1834,108.3195,13900.0
2014-09-26 10:25:00,111.31,111.44,111.19,111.2,18500.0,108.2223,108.3487,108.1056,108.1153,18500.0
2014-09-26 10:30:00,111.19,111.49,111.11,111.48,11400.0,108.1056,108.3973,108.0278,108.3876,11400.0
2014-09-26 10:35:00,111.43,111.48,111.22,111.23,40200.0,108.3389,108.3876,108.1348,108.1445,40200.0
2014-09-26 10:40:00,111.25,111.43,111.23,111.32,6200.0,108.1639,108.3389,108.1445,108.232,6200.0
2014-09-26 10:45:00,111.35,111.42,111.17,111.38,18800.0,108.2612,108.3292,108.0862,108.2903,18800.0
2014-09-26 10:50:00,111.34,111.4,111.24,111.27,5000.0,108.2514,108.3098,108.1542,108.1834,5000.0
2014-09-26 10:55:00,111.24,111.65,111.2,111.65,11000.0,108.1542,108.5528,108.1153,108.5528,11000.0
2014-09-26 11:00:00,111.7,111.83,111.6,111.8,14200.0,108.6014,108.7278,108.5042,108.6987,14200.0
2014-09-26 11:05:00,111.81,111.87,111.75,111.87,5000.0,108.7084,108.7667,108.6501,108.7667,5000.0
2014-09-26 11:10:00,111.82,111.92,111.69,111.75,4200.0,108.7181,108.8153,108.5917,108.6501,4200.0
2014-09-26 11:15:00,111.82,111.89,111.71,111.71,5000.0,108.7181,108.7862,108.6112,108.6112,5000.0
2014-09-26 11:20:00,111.71,111.78,111.6,111.68,5300.0,108.6112,108.6792,108.5042,108.582,5300.0
2014-09-26 11:25:00,111.78,111.88,111.73,111.81,5100.0,108.6792,108.7765,108.6306,108.7084,5100.0
2014-09-26 11:30:00,111.81,111.83,111.65,111.74,4800.0,108.7084,108.7278,108.5528,108.6403,4800.0
2014-09-26 11:35:00,111.72,111.78,111.55,111.78,8900.0,108.6209,108.6792,108.4556,108.6792,8900.0
2014-09-26 11:40:00,111.76,111.76,111.67,111.73,2200.0,108.6598,108.6598,108.5723,108.6306,2200.0
2014-09-26 11:45:00,111.74,111.75,111.64,111.74,3600.0,108.6403,108.6501,108.5431,108.6403,3600.0
2014-09-26 11:50:00,111.74,111.86,111.73,111.73,3900.0,108.6403,108.757,108.6306,108.6306,3900.0
2014-09-26 11:55:00,111.82,111.85,111.76,111.83,2100.0,108.7181,108.7473,108.6598,108.7278,2100.0
2014-09-26 12:00:00,111.84,111.93,111.81,111.9,3200.0,108.7376,108.8251,108.7084,108.7959,3200.0
2014-09-26 12:05:00,111.91,111.97,111.82,111.94,3800.0,108.8056,108.864,108.7181,108.8348,3800.0
2014-09-26 12:10:00,111.91,111.93,111.84,111.89,6800.0,108.8056,108.8251,108.7376,108.7862,6800.0
2014-09-26 12:15:00,111.87,112.06,111.87,112.02,14700.0,108.7667,108.9515,108.7667,108.9126,14700.0
2014-09-26 12:20:00,112.02,112.07,112.0,112.0,14000.0,108.9126,108.9612,108.8931,108.8931,14000.0
2014-09-26 12:25:00,112.0,112.0,111.74,111.85,31600.0,108.8931,108.8931,108.6403,108.7473,31600.0
2014-09-26 12:30:00,111.87,111.95,111.83,111.87,5800.0,108.7667,108.8445,108.7278,108.7667,5800.0
2014-09-26 12:35:00,111.82,111.86,111.73,111.79,4800.0,108.7181,108.757,108.6306,108.689,4800.0
2014-09-26 12:40:00,111.83,111.83,111.73,111.77,3100.0,108.7278,108.7278,108.6306,108.6695,3100.0
2014-09-26 12:45:00,111.81,111.82,111.7,111.75,4200.0,108.7084,108.7181,108.6014,108.6501,4200.0
2014-09-26 12:50:00,111.8,111.8,111.71,111.71,3800.0,108.6987,108.6987,108.6112,108.6112,3800.0
2014-09-26 12:55:00,111.75,111.77,111.63,111.74,22200.0,108.6501,108.6695,108.5334,108.6403,22200.0
2014-09-26 13:00:00,111.78,111.78,111.63,111.67,18300.0,108.6792,108.6792,108.5334,108.5723,18300.0
2014-09-26 13:05:00,111.67,111.71,111.62,111.66,25600.0,108.5723,108.6112,108.5237,108.5626,25600.0
2014-09-26 13:10:00,111.66,111.68,111.63,111.65,5500.0,108.5626,108.582,108.5334,108.5528,5500.0
2014-09-26 13:15:00,111.68,111.78,111.63,111.78,7000.0,108.582,108.6792,108.5334,108.6792,7000.0
2014-09-26 13:20:00,111.75,111.81,111.72,111.77,6500.0,108.6501,108.7084,108.6209,108.6695,6500.0
2014-09-26 13:25:00,111.75,111.83,111.72,111.72,5600.0,108.6501,108.7278,108.6209,108.6209,5600.0
2014-09-26 13:30:00,111.76,111.85,111.76,111.84,5700.0,108.6598,108.7473,108.6598,108.7376,5700.0
2014-09-26 13:35:00,111.82,111.83,111.75,111.75,6400.0,108.7181,108.7278,108.6501,108.6501,6400.0
2014-09-26 13:40:00,111.75,111.93,111.75,111.86,8500.0,108.6501,108.8251,108.6501,108.757,8500.0
2014-09-26 13:45:00,111.89,111.95,111.86,111.9,6200.0,108.7862,108.8445,108.757,108.7959,6200.0
2014-09-26 13:50:00,111.86,111.95,111.8,111.8,7800.0,108.757,108.8445,108.6987,108.6987,7800.0
2014-09-26 13:55:00,111.81,112.02,111.79,111.96,9300.0,108.7084,108.9126,108.689,108.8542,9300.0
2014-09-26 14:00:00,111.98,112.21,111.95,112.18,5000.0,108.8737,109.0973,108.8445,109.0681,5000.0
2014-09-26 14:05:00,112.19,112.28,112.14,112.28,11600.0,109.0779,109.1654,109.0292,109.1654,11600.0
2014-09-26 14:10:00,112.28,112.33,112.09,112.13,13700.0,109.1654,109.214,108.9806,109.0195,13700.0
2014-09-26 14:15:00,112.15,112.37,112.05,112.37,15700.0,109.039,109.2529,108.9417,109.2529,15700.0
2014-09-26 14:20:00,112.4,112.44,112.26,112.29,11500.0,109.282,109.3209,109.1459,109.1751,11500.0
2014-09-26 14:25:00,112.3,112.35,112.26,112.3,10900.0,109.1848,109.2334,109.1459,109.1848,10900.0
2014-09-26 14:30:00,112.31,112.36,112.28,112.34,10300.0,109.1945,109.2431,109.1654,109.2237,10300.0
2014-09-26 14:35:00,112.35,112.56,112.35,112.47,9700.0,109.2334,109.4376,109.2334,109.3501,9700.0
2014-09-26 14:40:00,112.52,112.54,112.48,112.52,6700.0,109.3987,109.4181,109.3598,109.3987,6700.0
2014-09-26 14:45:00,112.51,112.61,112.49,112.55,15800.0,109.389,109.4862,109.3695,109.4279,15800.0
2014-09-26 14:50:00,112.55,112.57,112.38,112.4,17600.0,109.4279,109.4473,109.2626,109.282,17600.0
2014-09-26 14:55:00,112.39,112.45,112.32,112.45,10900.0,109.2723,109.3306,109.2043,109.3306,10900.0
2014-09-26 15:00:00,112.5,112.53,112.42,112.47,8000.0,109.3793,109.4084,109.3015,109.3501,8000.0
2014-09-26 15:05:00,112.51,112.57,112.49,112.5,7900.0,109.389,109.4473,109.3695,109.3793,7900.0
2014-09-26 15:10:00,112.49,112.54,112.45,112.49,6500.0,109.3695,109.4181,109.3306,109.3695,6500.0
2014-09-26 15:15:00,112.49,112.5,112.37,112.39,13100.0,109.3695,109.3793,109.2529,109.2723,13100.0
2014-09-26 15:20:00,112.36,112.46,112.36,112.4,10800.0,109.2431,109.3404,109.2431,109.282,10800.0
2014-09-26 15:25:00,112.39,112.42,112.34,112.4,10800.0,109.2723,109.3015,109.2237,109.282,10800.0
2014-09-26 15:30:00,112.43,112.48,112.24,112.27,13000.0,109.3112,109.3598,109.1265,109.1556,13000.0
2014-09-26 15:35:00,112.28,112.33,112.25,112.31,12100.0,109.1654,109.214,109.1362,109.1945,12100.0
2014-09-26 15:40:00,112.34,112.43,112.22,112.23,23900.0,109.2237,109.3112,109.107,109.1167,23900.0
2014-09-26 15:45:00,112.25,112.36,112.19,112.23,29200.0,109.1362,109.2431,109.0779,109.1167,29200.0
2014-09-26 15:50:00,112.24,112.36,112.23,112.35,33700.0,109.1265,109.2431,109.1167,109.2334,33700.0
2014-09-26 15:55:00,112.36,112.58,112.36,112.5,70700.0,109.2431,109.457,109.2431,109.3793,70700.0
2014-09-29 09:30:00,110.61,111.25,110.5,110.75,39100.0,107.5417,108.1639,107.4347,107.6778,39100.0
2014-09-29 09:35:00,110.8,111.11,110.71,110.75,15900.0,107.7264,108.0278,107.6389,107.6778,15900.0
2014-09-29 09:40:00,110.7,111.28,110.68,111.28,13900.0,107.6292,108.1931,107.6097,108.1931,13900.0
2014-09-29 09:45:00,111.28,111.51,111.16,111.16,19700.0,108.1931,108.4167,108.0764,108.0764,19700.0
2014-09-29 09:50:00,111.17,111.22,110.9,111.22,16700.0,108.0862,108.1348,107.8236,108.1348,16700.0
2014-09-29 09:55:00,111.23,111.52,111.08,111.44,7400.0,108.1445,108.4264,107.9986,108.3487,7400.0
2014-09-29 10:00:00,111.42,111.45,111.07,111.26,12900.0,108.3292,108.3584,107.9889,108.1737,12900.0
2014-09-29 10:05:00,111.23,111.37,111.18,111.23,11900.0,108.1445,108.2806,108.0959,108.1445,11900.0
2014-09-29 10:10:00,111.25,111.39,111.25,111.33,6000.0,108.1639,108.3,108.1639,108.2417,6000.0
2014-09-29 10:15:00,111.33,111.62,111.33,111.62,9900.0,108.2417,108.5237,108.2417,108.5237,9900.0
2014-09-29 10:20:00,111.63,111.8,111.56,111.61,9600.0,108.5334,108.6987,108.4653,108.5139,9600.0
2014-09-29 10:25:00,111.63,111.74,111.5,111.72,5800.0,108.5334,108.6403,108.407,108.6209,5800.0
2014-09-29 10:30:00,111.75,111.87,111.68,111.87,6700.0,108.6501,108.7667,108.582,108.7667,6700.0
2014-09-29 10:35:00,111.87,111.93,111.77,111.93,13700.0,108.7667,108.8251,108.6695,108.8251,13700.0
2014-09-29 10:40:00,111.98,112.19,111.95,112.17,11400.0,108.8737,109.0779,108.8445,109.0584,11400.0
2014-09-29 10:45:00,112.22,112.22,111.98,112.06,15600.0,109.107,109.107,108.8737,108.9515,15600.0
2014-09-29 10:50:00,112.09,112.24,112.01,112.2,22800.0,108.9806,109.1265,108.9029,109.0876,22800.0
2014-09-29 10:55:00,112.19,112.27,112.13,112.24,8800.0,109.0779,109.1556,109.0195,109.1265,8800.0
2014-09-29 11:00:00,112.25,112.25,112.15,112.24,4900.0,109.1362,109.1362,109.039,109.1265,4900.0
2014-09-29 11:05:00,112.27,112.35,112.26,112.26,5200.0,109.1556,109.2334,109.1459,109.1459,5200.0
2014-09-29 11:10:00,112.29,112.49,112.22,112.49,8300.0,109.1751,109.3695,109.107,109.3695,8300.0
2014-09-29 11:15:00,112.5,112.64,112.49,112.6,5100.0,109.3793,109.5154,109.3695,109.4765,5100.0
2014-09-29 11:20:00,112.63,112.64,112.4,112.46,9800.0,109.5057,109.5154,109.282,109.3404,9800.0
2014-09-29 11:25:00,112.52,112.52,112.28,112.37,6500.0,109.3987,109.3987,109.1654,109.2529,6500.0
2014-09-29 11:30:00,112.38,112.49,112.33,112.46,4700.0,109.2626,109.3695,109.214,109.3404,4700.0
2014-09-29 11:35:00,112.48,112.51,112.41,112.5,4600.0,109.3598,109.389,109.2918,109.3793,4600.0
2014-09-29 11:40:00,112.46,112.53,112.37,112.52,4400.0,109.3404,109.4084,109.2529,109.3987,4400.0
2014-09-29 11:45:00,112.51,112.51,112.4,112.47,4700.0,109.389,109.389,109.282,109.3501,4700.0
2014-09-29 11:50:00,112.51,112.63,112.51,112.6,3600.0,109.389,109.5057,109.389,109.4765,3600.0
2014-09-29 11:55:00,112.65,112.71,112.61,112.66,6300.0,109.5251,109.5834,109.4862,109.5348,6300.0
2014-09-29 12:00:00,112.72,112.72,112.51,112.59,7200.0,109.5932,109.5932,109.389,109.4668,7200.0
2014-09-29 12:05:00,112.52,112.55,112.39,112.48,6000.0,109.3987,109.4279,109.2723,109.3598,6000.0
2014-09-29 12:10:00,112.45,112.47,112.23,112.29,7500.0,109.3306,109.3501,109.1167,109.1751,7500.0
2014-09-29 12:15:00,112.25,112.36,112.23,112.33,4100.0,109.1362,109.2431,109.1167,109.214,4100.0
2014-09-29 12:20:00,112.33,112.44,112.24,112.31,12300.0,109.214,109.3209,109.1265,109.1945,12300.0
2014-09-29 12:25:00,112.29,112.36,112.27,112.35,5000.0,109.1751,109.2431,109.1556,109.2334,5000.0
2014-09-29 12:30:00,112.32,112.39,112.21,112.21,6000.0,109.2043,109.2723,109.0973,109.0973,6000.0
2014-09-29 12:35:00,112.19,112.25,112.13,112.18,4600.0,109.0779,109.1362,109.0195,109.0681,4600.0
2014-09-29 12:40:00,112.23,112.37,112.23,112.32,6500.0,109.1167,109.2529,109.1167,109.2043,6500.0
2014-09-29 12:45:00,112.28,112.28,112.16,112.21,3200.0,109.1654,109.1654,109.0487,109.0973,3200.0
2014-09-29 12:50:00,112.23,112.38,112.23,112.3,4200.0,109.1167,109.2626,109.1167,109.1848,4200.0
2014-09-29 12:55:00,112.3,112.32,112.28,112.28,1100.0,109.1848,109.2043,109.1654,109.1654,1100.0
2014-09-29 13:00:00,112.3,112.36,112.23,112.23,3400.0,109.1848,109.2431,109.1167,109.1167,3400.0
2014-09-29 13:05:00,112.22,112.22,112.11,112.21,3800.0,109.107,109.107,109.0001,109.0973,3800.0
2014-09-29 13:10:00,112.19,112.19,112.12,112.14,3400.0,109.0779,109.0779,109.0098,109.0292,3400.0
2014-09-29 13:15:00,112.08,112.39,112.06,112.3,7600.0,108.9709,109.2723,108.9515,109.1848,7600.0
2014-09-29 13:20:00,112.29,112.32,112.2,112.22,3800.0,109.1751,109.2043,109.0876,109.107,3800.0
2014-09-29 13:25:00,112.22,112.39,112.22,112.36,3700.0,109.107,109.2723,109.107,109.2431,3700.0
2014-09-29 13:30:00,112.41,112.52,112.38,112.4,12600.0,109.2918,109.3987,109.2626,109.282,12600.0
2014-09-29 13:35:00,112.36,112.36,112.25,112.35,6700.0,109.2431,109.2431,109.1362,109.2334,6700.0
2014-09-29 13:40:00,112.29,112.29,112.09,112.17,6100.0,109.1751,109.1751,108.9806,109.0584,6100.0
2014-09-29 13:45:00,112.16,112.23,112.13,112.16,4100.0,109.0487,109.1167,109.0195,109.0487,4100.0
2014-09-29 13:50:00,112.24,112.32,112.22,112.29,4500.0,109.1265,109.2043,109.107,109.1751,4500.0
2014-09-29 13:55:00,112.26,112.36,112.24,112.29,4000.0,109.1459,109.2431,109.1265,109.1751,4000.0
2014-09-29 14:00:00,112.34,112.5,112.34,112.36,4200.0,109.2237,109.3793,109.2237,109.2431,4200.0
2014-09-29 14:05:00,112.4,112.41,112.2,112.31,8600.0,109.282,109.2918,109.0876,109.1945,8600.0
2014-09-29 14:10:00,112.33,112.35,112.23,112.25,8000.0,109.214,109.2334,109.1167,109.1362,8000.0
2014-09-29 14:15:00,112.25,112.26,112.09,112.09,7600.0,109.1362,109.1459,108.9806,108.9806,7600.0
2014-09-29 14:20:00,112.11,112.16,111.98,111.98,12900.0,109.0001,109.0487,108.8737,108.8737,12900.0
2014-09-29 14:25:00,111.96,112.04,111.91,112.02,7900.0,108.8542,108.932,108.8056,108.9126,7900.0
2014-09-29 14:30:00,112.01,112.05,111.94,112.05,7600.0,108.9029,108.9417,108.8348,108.9417,7600.0
2014-09-29 14:35:00,112.03,112.09,112.0,112.05,8700.0,108.9223,108.9806,108.8931,108.9417,8700.0
2014-09-29 14:40:00,112.09,112.16,111.98,112.01,6200.0,108.9806,109.0487,108.8737,108.9029,6200.0
2014-09-29 14:45:00,112.0,112.13,111.99,112.07,14900.0,108.8931,109.0195,108.8834,108.9612,14900.0
2014-09-29 14:50:00,112.11,112.18,112.08,112.12,6800.0,109.0001,109.0681,108.9709,109.0098,6800.0
2014-09-29 14:55:00,112.11,112.41,112.1,112.34,21100.0,109.0001,109.2918,108.9904,109.2237,21100.0
2014-09-29 15:00:00,112.39,112.53,112.39,112.51,12400.0,109.2723,109.4084,109.2723,109.389,12400.0
2014-09-29 15:05:00,112.55,112.65,112.51,112.51,6200.0,109.4279,109.5251,109.389,109.389,6200.0
2014-09-29 15:10:00,112.46,112.68,112.44,112.68,11700.0,109.3404,109.5543,109.3209,109.5543,11700.0
2014-09-29 15:15:00,112.7,112.7,112.5,112.66,10300.0,109.5737,109.5737,109.3793,109.5348,10300.0
2014-09-29 15:20:00,112.67,112.71,112.53,112.61,11000.0,109.5445,109.5834,109.4084,109.4862,11000.0
2014-09-29 15:25:00,112.65,112.76,112.59,112.68,7400.0,109.5251,109.632,109.4668,109.5543,7400.0
2014-09-29 15:30:00,112.69,112.74,112.59,112.74,10800.0,109.564,109.6126,109.4668,109.6126,10800.0
2014-09-29 15:35:00,112.75,112.78,112.62,112.68,12800.0,109.6223,109.6515,109.4959,109.5543,12800.0
2014-09-29 15:40:00,112.66,112.66,112.44,112.47,13400.0,109.5348,109.5348,109.3209,109.3501,13400.0
2014-09-29 15:45:00,112.47,112.66,112.46,112.56,16800.0,109.3501,109.5348,109.3404,109.4376,16800.0
2014-09-29 15:50:00,112.54,112.57,112.41,112.44,29900.0,109.4181,109.4473,109.2918,109.3209,29900.0
2014-09-29 15:55:00,112.44,112.53,112.44,112.51,27400.0,109.3209,109.4084,109.3209,109.389,27400.0
2014-09-30 09:30:00,112.75,113.31,112.67,112.78,20700.0,109.6223,110.1668,109.5445,109.6515,20700.0
2014-09-30 09:35:00,112.7,112.85,112.65,112.7,6100.0,109.5737,109.7195,109.5251,109.5737,6100.0
2014-09-30 09:40:00,112.7,112.7,111.92,112.22,17100.0,109.5737,109.5737,108.8153,109.107,17100.0
2014-09-30 09:45:00,112.19,112.43,111.92,112.22,17900.0,109.0779,109.3112,108.8153,109.107,17900.0
2014-09-30 09:50:00,112.17,112.19,111.68,112.03,10700.0,109.0584,109.0779,108.582,108.9223,10700.0
2014-09-30 09:55:00,112.09,112.12,111.99,112.0,4900.0,108.9806,109.0098,108.8834,108.8931,4900.0
2014-09-30 10:00:00,112.0,112.0,111.58,111.8,16900.0,108.8931,108.8931,108.4848,108.6987,16900.0
2014-09-30 10:05:00,111.79,112.07,111.68,112.06,14900.0,108.689,108.9612,108.582,108.9515,14900.0
2014-09-30 10:10:00,112.06,112.15,111.97,112.1,9100.0,108.9515,109.039,108.864,108.9904,9100.0
2014-09-30 10:15:00,112.13,112.34,112.02,112.02,7900.0,109.0195,109.2237,108.9126,108.9126,7900.0
2014-09-30 10:20:00,112.03,112.28,111.96,111.98,9500.0,108.9223,109.1654,108.8542,108.8737,9500.0
2014-09-30 10:25:00,111.97,112.06,111.88,111.88,5800.0,108.864,108.9515,108.7765,108.7765,5800.0
2014-09-30 10:30:00,111.95,112.1,111.95,112.08,4700.0,108.8445,108.9904,108.8445,108.9709,4700.0
2014-09-30 10:35:00,112.12,112.48,112.1,112.47,8300.0,109.0098,109.3598,108.9904,109.3501,8300.0
2014-09-30 10:40:00,112.47,112.71,112.3,112.69,14200.0,109.3501,109.5834,109.1848,109.564,14200.0
2014-09-30 10:45:00,112.71,113.04,112.68,112.93,17700.0,109.5834,109.9043,109.5543,109.7973,17700.0
2014-09-30 10:50:00,112.9,112.96,112.77,112.92,5300.0,109.7682,109.8265,109.6418,109.7876,5300.0
2014-09-30 10:55:00,112.97,113.11,112.88,113.06,12200.0,109.8362,109.9723,109.7487,109.9237,12200.0
2014-09-30 11:00:00,113.04,113.11,113.0,113.11,9000.0,109.9043,109.9723,109.8654,109.9723,9000.0
2014-09-30 11:05:00,113.07,113.51,113.07,113.51,18600.0,109.9334,110.3612,109.9334,110.3612,18600.0
2014-09-30 11:10:00,113.5,113.55,113.17,113.19,14700.0,110.3515,110.4001,110.0307,110.0501,14700.0
2014-09-30 11:15:00,113.19,113.37,113.17,113.37,8800.0,110.0501,110.2251,110.0307,110.2251,8800.0
2014-09-30 11:20:00,113.34,113.42,113.26,113.34,8000.0,110.196,110.2737,110.1182,110.196,8000.0
2014-09-30 11:25:00,113.34,113.55,113.33,113.49,5300.0,110.196,110.4001,110.1862,110.3418,5300.0
2014-09-30 11:30:00,113.51,113.66,113.47,113.59,16800.0,110.3612,110.5071,110.3223,110.439,16800.0
2014-09-30 11:35:00,113.59,113.73,113.45,113.46,12000.0,110.439,110.5751,110.3029,110.3126,12000.0
2014-09-30 11:40:00,113.38,113.43,113.25,113.35,11200.0,110.2348,110.2835,110.1085,110.2057,11200.0
2014-09-30 11:45:00,113.31,113.31,113.12,113.24,6700.0,110.1668,110.1668,109.9821,110.0987,6700.0
2014-09-30 11:50:00,113.28,113.4,113.28,113.39,5900.0,110.1376,110.2543,110.1376,110.2446,5900.0
2014-09-30 11:55:00,113.39,113.39,113.23,113.37,11100.0,110.2446,110.2446,110.089,110.2251,11100.0
2014-09-30 12:00:00,113.37,113.45,113.33,113.45,23000.0,110.2251,110.3029,110.1862,110.3029,23000.0
2014-09-30 12:05:00,113.44,113.49,113.43,113.44,8200.0,110.2932,110.3418,110.2835,110.2932,8200.0
2014-09-30 12:10:00,113.45,113.5,113.39,113.5,7700.0,110.3029,110.3515,110.2446,110.3515,7700.0
2014-09-30 12:15:00,113.46,113.46,113.13,113.22,11900.0,110.3126,110.3126,109.9918,110.0793,11900.0
2014-09-30 12:20:00,113.21,113.21,112.78,112.78,20000.0,110.0696,110.0696,109.6515,109.6515,20000.0
2014-09-30 12:25:00,112.79,112.83,112.67,112.78,7700.0,109.6612,109.7001,109.5445,109.6515,7700.0
2014-09-30 12:30:00,112.76,112.78,112.57,112.59,20000.0,109.632,109.6515,109.4473,109.4668,20000.0
2014-09-30 12:35:00,112.6,112.6,112.22,112.22,9700.0,109.4765,109.4765,109.107,109.107,9700.0
2014-09-30 12:40:00,112.2,112.26,112.14,112.25,10400.0,109.0876,109.1459,109.0292,109.1362,10400.0
2014-09-30 12:45:00,112.23,112.42,112.23,112.37,3900.0,109.1167,109.3015,109.1167,109.2529,3900.0
2014-09-30 12:50:00,112.38,112.47,112.38,112.46,2700.0,109.2626,109.3501,109.2626,109.3404,2700.0
2014-09-30 12:55:00,112.46,112.46,112.28,112.32,10400.0,109.3404,109.3404,109.1654,109.2043,10400.0
2014-09-30 13:00:00,112.36,112.5,112.36,112.38,4900.0,109.2431,109.3793,109.2431,109.2626,4900.0
2014-09-30 13:05:00,112.42,112.6,112.32,112.32,4200.0,109.3015,109.4765,109.2043,109.2043,4200.0
2014-09-30 13:10:00,112.37,112.42,112.32,112.41,5200.0,109.2529,109.3015,109.2043,109.2918,5200.0
2014-09-30 13:15:00,112.39,112.46,112.36,112.36,4600.0,109.2723,109.3404,109.2431,109.2431,4600.0
2014-09-30 13:20:00,112.36,112.37,112.17,112.2,6900.0,109.2431,109.2529,109.0584,109.0876,6900.0
2014-09-30 13:25:00,112.19,112.22,112.0,112.03,6400.0,109.0779,109.107,108.8931,108.9223,6400.0
2014-09-30 13:30:00,112.03,112.09,111.67,111.78,14600.0,108.9223,108.9806,108.5723,108.6792,14600.0
2014-09-30 13:35:00,111.76,111.9,111.71,111.87,6100.0,108.6598,108.7959,108.6112,108.7667,6100.0
2014-09-30 13:40:00,111.85,111.85,111.41,111.41,13500.0,108.7473,108.7473,108.3195,108.3195,13500.0
2014-09-30 13:45:00,111.44,111.44,111.15,111.24,10900.0,108.3487,108.3487,108.0667,108.1542,10900.0
2014-09-30 13:50:00,111.24,111.25,110.96,111.03,40700.0,108.1542,108.1639,107.882,107.95,40700.0
2014-09-30 13:55:00,111.04,111.07,110.9,111.03,24800.0,107.9598,107.9889,107.8236,107.95,24800.0
2014-09-30 14:00:00,111.01,111.11,110.88,111.1,19900.0,107.9306,108.0278,107.8042,108.0181,19900.0
2014-09-30 14:05:00,111.07,111.15,110.96,111.12,10800.0,107.9889,108.0667,107.882,108.0375,10800.0
2014-09-30 14:10:00,111.19,111.32,111.14,111.28,5400.0,108.1056,108.232,108.057,108.1931,5400.0
2014-09-30 14:15:00,111.29,111.35,111.24,111.24,5500.0,108.2028,108.2612,108.1542,108.1542,5500.0
2014-09-30 14:20:00,111.29,111.29,111.03,111.12,6600.0,108.2028,108.2028,107.95,108.0375,6600.0
2014-09-30 14:25:00,111.15,111.23,110.95,111.21,12300.0,108.0667,108.1445,107.8723,108.125,12300.0
2014-09-30 14:30:00,111.22,111.25,111.04,111.06,34500.0,108.1348,108.1639,107.9598,107.9792,34500.0
2014-09-30 14:35:00,111.0,111.01,110.88,110.93,13800.0,107.9209,107.9306,107.8042,107.8528,13800.0
2014-09-30 14:40:00,110.93,111.05,110.91,111.0,19400.0,107.8528,107.9695,107.8334,107.9209,19400.0
2014-09-30 14:45:00,110.99,111.18,110.98,111.16,9700.0,107.9111,108.0959,107.9014,108.0764,9700.0
2014-09-30 14:50:00,111.17,111.2,111.07,111.13,5900.0,108.0862,108.1153,107.9889,108.0473,5900.0
2014-09-30 14:55:00,111.13,111.22,111.02,111.02,9300.0,108.0473,108.1348,107.9403,107.9403,9300.0
2014-09-30 15:00:00,111.03,111.08,110.88,111.08,17300.0,107.95,107.9986,107.8042,107.9986,17300.0
2014-09-30 15:05:00,111.08,111.09,110.95,111.09,40500.0,107.9986,108.0084,107.8723,108.0084,40500.0
2014-09-30 15:10:00,111.07,111.16,110.94,110.96,9800.0,107.9889,108.0764,107.8625,107.882,9800.0
2014-09-30 15:15:00,110.94,111.21,110.94,111.21,9200.0,107.8625,108.125,107.8625,108.125,9200.0
2014-09-30 15:20:00,111.2,111.41,111.17,111.3,12500.0,108.1153,108.3195,108.0862,108.2125,12500.0
2014-09-30 15:25:00,111.27,111.33,111.2,111.29,11900.0,108.1834,108.2417,108.1153,108.2028,11900.0
2014-09-30 15:30:00,111.3,111.45,111.18,111.45,19300.0,108.2125,108.3584,108.0959,108.3584,19300.0
2014-09-30 15:35:00,111.44,111.51,111.32,111.33,17000.0,108.3487,108.4167,108.232,108.2417,17000.0
2014-09-30 15:40:00,111.34,111.51,111.34,111.4,17700.0,108.2514,108.4167,108.2514,108.3098,17700.0
2014-09-30 15:45:00,111.41,111.46,111.28,111.38,29900.0,108.3195,108.3681,108.1931,108.2903,29900.0
2014-09-30 15:50:00,111.36,111.47,111.31,111.41,24600.0,108.2709,108.3778,108.2223,108.3195,24600.0
2014-09-30 15:55:00,111.43,111.43,111.06,111.1,68900.0,108.3389,108.3389,107.9792,108.0181,68900.0
2014-10-01 09:30:00,110.92,110.98,110.35,110.35,26700.0,107.8431,107.9014,107.2889,107.2889,26700.0
2014-10-01 09:35:00,110.26,110.26,108.63,108.83,55000.0,107.2014,107.2014,105.6166,105.8111,55000.0
2014-10-01 09:40:00,108.83,109.16,108.17,108.23,42000.0,105.8111,106.1319,105.1694,105.2277,42000.0
2014-10-01 09:45:00,108.32,108.46,106.27,107.14,161400.0,105.3152,105.4513,103.3221,104.1679,161400.0
2014-10-01 09:50:00,107.1,107.69,106.73,107.59,37000.0,104.1291,104.7027,103.7693,104.6055,37000.0
2014-10-01 09:55:00,107.7,107.9,107.05,107.05,30900.0,104.7124,104.9069,104.0804,104.0804,30900.0
2014-10-01 10:00:00,107.03,107.04,106.48,106.68,73900.0,104.061,104.0707,103.5263,103.7207,73900.0
2014-10-01 10:05:00,106.63,106.66,106.01,106.09,79100.0,103.6721,103.7013,103.0693,103.1471,79100.0
2014-10-01 10:10:00,106.13,106.13,105.4,105.87,76300.0,103.186,103.186,102.4762,102.9332,76300.0
2014-10-01 10:15:00,105.88,106.09,105.48,105.78,73100.0,102.9429,103.1471,102.554,102.8457,73100.0
2014-10-01 10:20:00,105.76,106.21,105.72,106.15,60400.0,102.8262,103.2637,102.7873,103.2054,60400.0
2014-10-01 10:25:00,106.19,106.31,105.64,105.64,38900.0,103.2443,103.361,102.7096,102.7096,38900.0
2014-10-01 10:30:00,105.67,105.86,105.35,105.39,62300.0,102.7387,102.9235,102.4276,102.4665,62300.0
2014-10-01 10:35:00,105.39,105.61,105.35,105.39,33500.0,102.4665,102.6804,102.4276,102.4665,33500.0
2014-10-01 10:40:00,105.4,105.71,105.29,105.56,42100.0,102.4762,102.7776,102.3693,102.6318,42100.0
2014-10-01 10:45:00,105.58,106.15,105.45,106.05,58900.0,102.6512,103.2054,102.5248,103.1082,58900.0
2014-10-01 10:50:00,106.08,106.35,106.04,106.15,48000.0,103.1373,103.3999,103.0985,103.2054,48000.0
2014-10-01 10:55:00,106.17,106.5,106.17,106.45,29400.0,103.2249,103.5457,103.2249,103.4971,29400.0
2014-10-01 11:00:00,106.47,106.66,106.36,106.54,47500.0,103.5165,103.7013,103.4096,103.5846,47500.0
2014-10-01 11:05:00,106.56,106.72,106.51,106.54,26700.0,103.604,103.7596,103.5554,103.5846,26700.0
2014-10-01 11:10:00,106.53,106.63,106.34,106.38,19700.0,103.5749,103.6721,103.3901,103.429,19700.0
2014-10-01 11:15:00,106.35,106.62,106.24,106.62,17600.0,103.3999,103.6624,103.2929,103.6624,17600.0
2014-10-01 11:20:00,106.59,106.72,106.5,106.51,18500.0,103.6332,103.7596,103.5457,103.5554,18500.0
2014-10-01 11:25:00,106.51,106.51,106.02,106.05,37700.0,103.5554,103.5554,103.079,103.1082,37700.0
2014-10-01 11:30:00,106.03,106.31,106.01,106.25,18800.0,103.0887,103.361,103.0693,103.3026,18800.0
2014-10-01 11:35:00,106.23,106.36,106.13,106.3,14700.0,103.2832,103.4096,103.186,103.3512,14700.0
2014-10-01 11:40:00,106.3,106.33,106.14,106.32,29700.0,103.3512,103.3804,103.1957,103.3707,29700.0
2014-10-01 11:45:00,106.28,106.31,105.92,106.02,42000.0,103.3318,103.361,102.9818,103.079,42000.0
2014-10-01 11:50:00,106.01,106.49,106.01,106.49,26200.0,103.0693,103.536,103.0693,103.536,26200.0
2014-10-01 11:55:00,106.49,106.5,106.11,106.12,27200.0,103.536,103.5457,103.1665,103.1762,27200.0
2014-10-01 12:00:00,106.17,106.35,106.13,106.31,19800.0,103.2249,103.3999,103.186,103.361,19800.0
2014-10-01 12:05:00,106.33,106.67,106.32,106.64,17900.0,103.3804,103.711,103.3707,103.6818,17900.0
2014-10-01 12:10:00,106.63,106.63,106.42,106.55,20700.0,103.6721,103.6721,103.4679,103.5943,20700.0
2014-10-01 12:15:00,106.58,106.72,106.51,106.7,18400.0,103.6235,103.7596,103.5554,103.7401,18400.0
2014-10-01 12:20:00,106.72,106.79,106.65,106.78,19000.0,103.7596,103.8277,103.6915,103.8179,19000.0
2014-10-01 12:25:00,106.78,106.88,106.63,106.82,22500.0,103.8179,103.9152,103.6721,103.8568,22500.0
2014-10-01 12:30:00,106.77,106.77,106.47,106.64,12700.0,103.8082,103.8082,103.5165,103.6818,12700.0
2014-10-01 12:35:00,106.6,106.62,106.44,106.45,12100.0,103.6429,103.6624,103.4874,103.4971,12100.0
2014-10-01 12:40:00,106.48,106.48,106.24,106.24,14800.0,103.5263,103.5263,103.2929,103.2929,14800.0
2014-10-01 12:45:00,106.26,106.32,106.02,106.02,24500.0,103.3124,103.3707,103.079,103.079,24500.0
2014-10-01 12:50:00,106.06,106.16,106.03,106.1,11500.0,103.1179,103.2151,103.0887,103.1568,11500.0
2014-10-01 12:55:00,106.12,106.17,105.98,106.01,9400.0,103.1762,103.2249,103.0401,103.0693,9400.0
2014-10-01 13:00:00,106.0,106.14,105.93,105.97,14900.0,103.0596,103.1957,102.9915,103.0304,14900.0
2014-10-01 13:05:00,106.0,106.02,105.78,105.8,25000.0,103.0596,103.079,102.8457,102.8651,25000.0
2014-10-01 13:10:00,105.83,105.89,105.74,105.78,15400.0,102.8943,102.9526,102.8068,102.8457,15400.0
2014-10-01 13:15:00,105.76,105.76,105.5,105.54,34600.0,102.8262,102.8262,102.5734,102.6123,34600.0
2014-10-01 13:20:00,105.51,105.54,105.43,105.46,38000.0,102.5832,102.6123,102.5054,102.5345,38000.0
2014-10-01 13:25:00,105.45,105.56,105.4,105.55,30400.0,102.5248,102.6318,102.4762,102.6221,30400.0
2014-10-01 13:30:00,105.56,105.57,105.12,105.14,37200.0,102.6318,102.6415,102.204,102.2234,37200.0
2014-10-01 13:35:00,105.16,105.31,104.85,104.85,50200.0,102.2429,102.3887,101.9415,101.9415,50200.0
2014-10-01 13:40:00,104.83,104.83,104.33,104.61,71200.0,101.922,101.922,101.4359,101.7081,71200.0
2014-10-01 13:45:00,104.58,104.85,104.51,104.79,24500.0,101.679,101.9415,101.6109,101.8831,24500.0
2014-10-01 13:50:00,104.81,105.05,104.81,105.0,34900.0,101.9026,102.1359,101.9026,102.0873,34900.0
2014-10-01 13:55:00,105.01,105.02,104.83,104.91,23600.0,102.097,102.1068,101.922,101.9998,23600.0
2014-10-01 14:00:00,104.9,105.0,104.8,104.95,40200.0,101.9901,102.0873,101.8929,102.0387,40200.0
2014-10-01 14:05:00,104.97,105.16,104.93,105.14,19300.0,102.0581,102.2429,102.0192,102.2234,19300.0
2014-10-01 14:10:00,105.14,105.24,105.0,105.0,18500.0,102.2234,102.3206,102.0873,102.0873,18500.0
2014-10-01 14:15:00,105.0,105.11,104.99,105.06,21000.0,102.0873,102.1943,102.0776,102.1456,21000.0
2014-10-01 14:20:00,105.04,105.12,104.84,105.12,20800.0,102.1262,102.204,101.9317,102.204,20800.0
2014-10-01 14:25:00,105.09,105.15,104.87,104.9,15000.0,102.1748,102.2331,101.9609,101.9901,15000.0
2014-10-01 14:30:00,104.93,105.02,104.85,104.95,26400.0,102.0192,102.1068,101.9415,102.0387,26400.0
2014-10-01 14:35:00,104.93,105.05,104.88,104.97,16900.0,102.0192,102.1359,101.9706,102.0581,16900.0
2014-10-01 14:40:00,104.95,105.02,104.7,104.73,24400.0,102.0387,102.1068,101.7956,101.8248,24400.0
2014-10-01 14:45:00,104.72,104.74,104.37,104.39,25900.0,101.8151,101.8345,101.4748,101.4942,25900.0
2014-10-01 14:50:00,104.4,104.4,104.19,104.21,25800.0,101.504,101.504,101.2998,101.3192,25800.0
2014-10-01 14:55:00,104.21,104.36,103.84,103.84,60500.0,101.3192,101.4651,100.9595,100.9595,60500.0
2014-10-01 15:00:00,103.83,104.0,103.73,103.86,44200.0,100.9498,101.115,100.8525,100.9789,44200.0
2014-10-01 15:05:00,103.86,103.92,103.53,103.53,61500.0,100.9789,101.0373,100.6581,100.6581,61500.0
2014-10-01 15:10:00,103.53,103.7,103.45,103.66,61100.0,100.6581,100.8234,100.5803,100.7845,61100.0
2014-10-01 15:15:00,103.67,103.84,103.62,103.74,19100.0,100.7942,100.9595,100.7456,100.8623,19100.0
2014-10-01 15:20:00,103.74,103.76,103.43,103.5,37100.0,100.8623,100.8817,100.5609,100.6289,37100.0
2014-10-01 15:25:00,103.46,103.71,103.46,103.62,39300.0,100.59,100.8331,100.59,100.7456,39300.0
2014-10-01 15:30:00,103.61,103.93,103.61,103.85,54100.0,100.7359,101.047,100.7359,100.9692,54100.0
2014-10-01 15:35:00,103.86,104.32,103.77,104.32,50300.0,100.9789,101.4262,100.8914,101.4262,50300.0
2014-10-01 15:40:00,104.29,104.72,104.28,104.59,77900.0,101.397,101.8151,101.3873,101.6887,77900.0
2014-10-01 15:45:00,104.6,104.92,104.57,104.76,95700.0,101.6984,102.0095,101.6692,101.854,95700.0
2014-10-01 15:50:00,104.75,104.76,104.41,104.56,131200.0,101.8442,101.854,101.5137,101.6595,131200.0
2014-10-01 15:55:00,104.57,104.62,104.3,104.4,94700.0,101.6692,101.7178,101.4067,101.504,94700.0
2014-10-02 09:30:00,104.35,105.0,104.25,104.84,47100.0,101.4553,102.0873,101.3581,101.9317,47100.0
2014-10-02 09:35:00,104.95,105.76,104.9,105.66,37300.0,102.0387,102.8262,101.9901,102.729,37300.0
2014-10-02 09:40:00,105.72,105.97,105.45,105.95,19200.0,102.7873,103.0304,102.5248,103.011,19200.0
2014-10-02 09:45:00,105.87,105.87,105.16,105.47,33700.0,102.9332,102.9332,102.2429,102.5443,33700.0
2014-10-02 09:50:00,105.35,105.75,105.35,105.55,12100.0,102.4276,102.8165,102.4276,102.6221,12100.0
2014-10-02 09:55:00,105.46,105.53,105.08,105.24,17600.0,102.5345,102.6026,102.1651,102.3206,17600.0
2014-10-02 10:00:00,105.32,105.32,105.09,105.14,29000.0,102.3984,102.3984,102.1748,102.2234,29000.0
2014-10-02 10:05:00,105.14,105.53,105.05,105.4,28400.0,102.2234,102.6026,102.1359,102.4762,28400.0
2014-10-02 10:10:00,105.44,105.46,104.83,104.86,27800.0,102.5151,102.5345,101.922,101.9512,27800.0
2014-10-02 10:15:00,104.79,104.92,104.33,104.33,22600.0,101.8831,102.0095,101.4359,101.4359,22600.0
2014-10-02 10:20:00,104.34,104.4,104.04,104.18,56000.0,101.4456,101.504,101.1539,101.2901,56000.0
2014-10-02 10:25:00,104.19,104.25,103.84,103.84,37300.0,101.2998,101.3581,100.9595,100.9595,37300.0
2014-10-02 10:30:00,103.83,103.89,103.3,103.3,32900.0,100.9498,101.0081,100.4345,100.4345,32900.0
2014-10-02 10:35:00,103.34,103.8,103.27,103.73,24100.0,100.4734,100.9206,100.4053,100.8525,24100.0
2014-10-02 10:40:00,103.72,103.87,103.5,103.58,15200.0,100.8428,100.9887,100.6289,100.7067,15200.0
2014-10-02 10:45:00,103.57,103.63,103.44,103.63,18800.0,100.697,100.7553,100.5706,100.7553,18800.0
2014-10-02 10:50:00,103.63,103.63,103.22,103.22,15500.0,100.7553,100.7553,100.3567,100.3567,15500.0
2014-10-02 10:55:00,103.25,103.33,102.83,102.83,24300.0,100.3859,100.4636,99.9775,99.9775,24300.0
2014-10-02 11:00:00,102.82,103.0,102.75,103.0,21500.0,99.9678,100.1428,99.8997,100.1428,21500.0
2014-10-02 11:05:00,103.0,103.11,102.95,102.99,20000.0,100.1428,100.2497,100.0942,100.1331,20000.0
2014-10-02 11:10:00,102.99,103.37,102.99,103.37,32700.0,100.1331,100.5025,100.1331,100.5025,32700.0
2014-10-02 11:15:00,103.38,103.48,103.24,103.33,27500.0,100.5122,100.6095,100.3761,100.4636,27500.0
2014-10-02 11:20:00,103.29,103.31,102.92,103.03,22700.0,100.4247,100.4442,100.065,100.172,22700.0
2014-10-02 11:25:00,103.1,103.22,103.01,103.05,20600.0,100.24,100.3567,100.1525,100.1914,20600.0
2014-10-02 11:30:00,103.11,103.16,102.4,102.52,45400.0,100.2497,100.2983,99.5594,99.6761,45400.0
2014-10-02 11:35:00,102.49,102.53,101.83,102.07,70100.0,99.6469,99.6858,99.0052,99.2386,70100.0
2014-10-02 11:40:00,102.1,102.26,101.65,101.85,75000.0,99.2678,99.4233,98.8302,99.0247,75000.0
2014-10-02 11:45:00,101.85,101.94,101.51,101.81,67500.0,99.0247,99.1122,98.6941,98.9858,67500.0
2014-10-02 11:50:00,101.77,102.2,101.7,102.04,39900.0,98.9469,99.365,98.8788,99.2094,39900.0
2014-10-02 11:55:00,102.1,102.3,102.09,102.14,26000.0,99.2678,99.4622,99.258,99.3066,26000.0
2014-10-02 12:00:00,102.2,102.52,102.14,102.47,16600.0,99.365,99.6761,99.3066,99.6275,16600.0
2014-10-02 12:05:00,102.51,102.92,102.46,102.88,13600.0,99.6664,100.065,99.6178,100.0261,13600.0
2014-10-02 12:10:00,102.89,103.0,102.83,102.95,33200.0,100.0358,100.1428,99.9775,100.0942,33200.0
2014-10-02 12:15:00,102.9,102.93,102.7,102.7,33800.0,100.0456,100.0747,99.8511,99.8511,33800.0
2014-10-02 12:20:00,102.73,102.76,102.65,102.69,15900.0,99.8803,99.9094,99.8025,99.8414,15900.0
2014-10-02 12:25:00,102.69,102.69,102.55,102.64,10800.0,99.8414,99.8414,99.7053,99.7928,10800.0
2014-10-02 12:30:00,102.64,102.7,102.49,102.62,19300.0,99.7928,99.8511,99.6469,99.7733,19300.0
2014-10-02 12:35:00,102.63,102.65,102.57,102.57,8300.0,99.7831,99.8025,99.7247,99.7247,8300.0
2014-10-02 12:40:00,102.61,102.85,102.5,102.84,14800.0,99.7636,99.9969,99.6567,99.9872,14800.0
2014-10-02 12:45:00,102.84,102.92,102.7,102.85,11800.0,99.9872,100.065,99.8511,99.9969,11800.0
2014-10-02 12:50:00,102.9,103.43,102.9,103.41,14000.0,100.0456,100.5609,100.0456,100.5414,14000.0
2014-10-02 12:55:00,103.4,103.7,103.35,103.7,12700.0,100.5317,100.8234,100.4831,100.8234,12700.0
2014-10-02 13:00:00,103.66,103.79,103.41,103.79,30500.0,100.7845,100.9109,100.5414,100.9109,30500.0
2014-10-02 13:05:00,103.73,104.0,103.65,103.98,18900.0,100.8525,101.115,100.7748,101.0956,18900.0
2014-10-02 13:10:00,104.01,104.13,103.97,104.1,17300.0,101.1248,101.2414,101.0859,101.2123,17300.0
2014-10-02 13:15:00,104.1,104.53,104.08,104.53,43200.0,101.2123,101.6303,101.1928,101.6303,43200.0
2014-10-02 13:20:00,104.47,104.57,104.32,104.47,16500.0,101.572,101.6692,101.4262,101.572,16500.0
2014-10-02 13:25:00,104.5,104.81,104.5,104.8,17900.0,101.6012,101.9026,101.6012,101.8929,17900.0
2014-10-02 13:30:00,104.77,105.0,104.76,104.78,18200.0,101.8637,102.0873,101.854,101.8734,18200.0
2014-10-02 13:35:00,104.79,104.79,104.58,104.63,17100.0,101.8831,101.8831,101.679,101.7276,17100.0
2014-10-02 13:40:00,104.63,104.63,104.39,104.49,21900.0,101.7276,101.7276,101.4942,101.5915,21900.0
2014-10-02 13:45:00,104.51,104.69,104.48,104.52,12100.0,101.6109,101.7859,101.5817,101.6206,12100.0
2014-10-02 13:50:00,104.53,104.67,104.51,104.64,6400.0,101.6303,101.7665,101.6109,101.7373,6400.0
2014-10-02 13:55:00,104.66,104.67,104.55,104.6,9700.0,101.7567,101.7665,101.6498,101.6984,9700.0
2014-10-02 14:00:00,104.6,104.69,104.52,104.6,14200.0,101.6984,101.7859,101.6206,101.6984,14200.0
2014-10-02 14:05:00,104.57,104.84,104.54,104.72,26300.0,101.6692,101.9317,101.6401,101.8151,26300.0
2014-10-02 14:10:00,104.72,104.73,104.57,104.72,17800.0,101.8151,101.8248,101.6692,101.8151,17800.0
2014-10-02 14:15:00,104.73,104.73,104.56,104.63,29000.0,101.8248,101.8248,101.6595,101.7276,29000.0
2014-10-02 14:20:00,104.62,104.79,104.58,104.77,40600.0,101.7178,101.8831,101.679,101.8637,40600.0
2014-10-02 14:25:00,104.77,105.03,104.72,104.96,13000.0,101.8637,102.1165,101.8151,102.0484,13000.0
2014-10-02 14:30:00,104.94,105.02,104.8,104.93,18400.0,102.029,102.1068,101.8929,102.0192,18400.0
2014-10-02 14:35:00,104.91,105.03,104.91,105.01,26600.0,101.9998,102.1165,101.9998,102.097,26600.0
2014-10-02 14:40:00,105.0,105.26,104.97,105.26,26200.0,102.0873,102.3401,102.0581,102.3401,26200.0
2014-10-02 14:45:00,105.2,105.5,105.2,105.42,29600.0,102.2818,102.5734,102.2818,102.4957,29600.0
2014-10-02 14:50:00,105.45,105.75,105.37,105.72,28000.0,102.5248,102.8165,102.447,102.7873,28000.0
2014-10-02 14:55:00,105.7,105.71,105.58,105.63,22900.0,102.7679,102.7776,102.6512,102.6998,22900.0
2014-10-02 15:00:00,105.61,105.65,105.5,105.58,21100.0,102.6804,102.7193,102.5734,102.6512,21100.0
2014-10-02 15:05:00,105.5,105.59,105.44,105.51,10300.0,102.5734,102.6609,102.5151,102.5832,10300.0
2014-10-02 15:10:00,105.5,105.63,105.38,105.4,15900.0,102.5734,102.6998,102.4568,102.4762,15900.0
2014-10-02 15:15:00,105.4,105.42,105.23,105.25,30700.0,102.4762,102.4957,102.3109,102.3304,30700.0
2014-10-02 15:20:00,105.25,105.43,105.24,105.42,20700.0,102.3304,102.5054,102.3206,102.4957,20700.0
2014-10-02 15:25:00,105.43,105.47,105.38,105.41,16000.0,102.5054,102.5443,102.4568,102.4859,16000.0
2014-10-02 15:30:00,105.41,105.41,105.26,105.27,19500.0,102.4859,102.4859,102.3401,102.3498,19500.0
2014-10-02 15:35:00,105.28,105.28,105.18,105.21,36300.0,102.3595,102.3595,102.2623,102.2915,36300.0
2014-10-02 15:40:00,105.19,105.2,105.13,105.14,24100.0,102.272,102.2818,102.2137,102.2234,24100.0
2014-10-02 15:45:00,105.16,105.4,105.1,105.35,37900.0,102.2429,102.4762,102.1845,102.4276,37900.0
2014-10-02 15:50:00,105.37,105.48,105.3,105.38,45700.0,102.447,102.554,102.379,102.4568,45700.0
2014-10-02 15:55:00,105.41,105.62,105.38,105.45,70100.0,102.4859,102.6901,102.4568,102.5248,70100.0
2014-10-03 09:30:00,106.13,107.55,106.08,106.8,51700.0,103.186,104.5666,103.1373,103.8374,51700.0
2014-10-03 09:35:00,106.99,107.05,106.71,106.71,25300.0,104.0221,104.0804,103.7499,103.7499,25300.0
2014-10-03 09:40:00,106.8,107.52,106.78,107.52,28600.0,103.8374,104.5374,103.8179,104.5374,28600.0
2014-10-03 09:45:00,107.46,107.52,107.22,107.43,23200.0,104.4791,104.5374,104.2457,104.4499,23200.0
2014-10-03 09:50:00,107.42,107.7,107.23,107.7,15000.0,104.4402,104.7124,104.2554,104.7124,15000.0
2014-10-03 09:55:00,107.69,107.92,107.65,107.7,21500.0,104.7027,104.9263,104.6638,104.7124,21500.0
2014-10-03 10:00:00,107.7,108.22,107.64,108.22,41000.0,104.7124,105.218,104.6541,105.218,41000.0
2014-10-03 10:05:00,108.17,108.22,108.03,108.14,29100.0,105.1694,105.218,105.0333,105.1402,29100.0
2014-10-03 10:10:00,108.06,108.08,107.66,107.84,25300.0,105.0624,105.0819,104.6735,104.8485,25300.0
2014-10-03 10:15:00,107.9,107.95,107.81,107.82,13700.0,104.9069,104.9555,104.8194,104.8291,13700.0
2014-10-03 10:20:00,107.79,107.98,107.53,107.68,28800.0,104.7999,104.9846,104.5471,104.693,28800.0
2014-10-03 10:25:00,107.73,107.88,107.67,107.84,16600.0,104.7416,104.8874,104.6832,104.8485,16600.0
2014-10-03 10:30:00,107.89,107.89,107.44,107.44,28800.0,104.8971,104.8971,104.4596,104.4596,28800.0
2014-10-03 10:35:00,107.42,107.71,107.25,107.66,27600.0,104.4402,104.7221,104.2749,104.6735,27600.0
2014-10-03 10:40:00,107.66,107.66,107.27,107.61,25200.0,104.6735,104.6735,104.2943,104.6249,25200.0
2014-10-03 10:45:00,107.62,107.94,107.57,107.94,31700.0,104.6346,104.9458,104.586,104.9458,31700.0
2014-10-03 10:50:00,107.95,108.22,107.87,108.22,24900.0,104.9555,105.218,104.8777,105.218,24900.0
2014-10-03 10:55:00,108.24,108.48,108.11,108.45,29000.0,105.2374,105.4708,105.111,105.4416,29000.0
2014-10-03 11:00:00,108.42,108.67,108.39,108.64,35700.0,105.4124,105.6555,105.3833,105.6263,35700.0
2014-10-03 11:05:00,108.63,108.86,108.62,108.8,23300.0,105.6166,105.8402,105.6069,105.7819,23300.0
2014-10-03 11:10:00,108.8,108.8,108.46,108.62,26500.0,105.7819,105.7819,105.4513,105.6069,26500.0
2014-10-03 11:15:00,108.65,108.68,108.47,108.52,12200.0,105.6361,105.6652,105.461,105.5097,12200.0
2014-10-03 11:20:00,108.59,108.67,108.46,108.48,16500.0,105.5777,105.6555,105.4513,105.4708,16500.0
2014-10-03 11:25:00,108.46,108.73,108.43,108.68,16300.0,105.4513,105.7138,105.4222,105.6652,16300.0
2014-10-03 11:30:00,108.76,108.89,108.68,108.81,14100.0,105.743,105.8694,105.6652,105.7916,14100.0
2014-10-03 11:35:00,108.8,108.9,108.77,108.85,9500.0,105.7819,105.8791,105.7527,105.8305,9500.0
2014-10-03 11:40:00,108.81,108.81,108.52,108.63,13200.0,105.7916,105.7916,105.5097,105.6166,13200.0
2014-10-03 11:45:00,108.63,108.73,108.59,108.71,17000.0,105.6166,105.7138,105.5777,105.6944,17000.0
2014-10-03 11:50:00,108.67,108.77,108.56,108.6,27200.0,105.6555,105.7527,105.5486,105.5874,27200.0
2014-10-03 11:55:00,108.62,108.88,108.6,108.83,27000.0,105.6069,105.8597,105.5874,105.8111,27000.0
2014-10-03 12:00:00,108.79,108.9,108.6,108.9,15700.0,105.7722,105.8791,105.5874,105.8791,15700.0
2014-10-03 12:05:00,108.86,108.94,108.82,108.87,10200.0,105.8402,105.918,105.8013,105.85,10200.0
2014-10-03 12:10:00,108.88,109.05,108.86,108.87,13200.0,105.8597,106.025,105.8402,105.85,13200.0
2014-10-03 12:15:00,108.88,108.96,108.87,108.91,17900.0,105.8597,105.9375,105.85,105.8888,17900.0
2014-10-03 12:20:00,108.93,109.05,108.93,109.05,12500.0,105.9083,106.025,105.9083,106.025,12500.0
2014-10-03 12:25:00,109.04,109.31,109.02,109.25,35700.0,106.0152,106.2777,105.9958,106.2194,35700.0
2014-10-03 12:30:00,109.26,109.6,109.26,109.6,42000.0,106.2291,106.5597,106.2291,106.5597,42000.0
2014-10-03 12:35:00,109.6,109.71,109.58,109.68,80700.0,106.5597,106.6667,106.5403,106.6375,80700.0
2014-10-03 12:40:00,109.66,109.88,109.66,109.79,20800.0,106.618,106.8319,106.618,106.7444,20800.0
2014-10-03 12:45:00,109.77,109.8,109.65,109.72,21200.0,106.725,106.7542,106.6083,106.6764,21200.0
2014-10-03 12:50:00,109.72,109.76,109.61,109.67,12600.0,106.6764,106.7153,106.5694,106.6278,12600.0
2014-10-03 12:55:00,109.67,109.68,109.4,109.42,11600.0,106.6278,106.6375,106.3653,106.3847,11600.0
2014-10-03 13:00:00,109.44,109.5,109.21,109.21,37800.0,106.4041,106.4625,106.1805,106.1805,37800.0
2014-10-03 13:05:00,109.2,109.25,109.12,109.17,23200.0,106.1708,106.2194,106.093,106.1416,23200.0
2014-10-03 13:10:00,109.18,109.25,109.12,109.17,17900.0,106.1514,106.2194,106.093,106.1416,17900.0
2014-10-03 13:15:00,109.17,109.18,109.0,109.18,25100.0,106.1416,106.1514,105.9763,106.1514,25100.0
2014-10-03 13:20:00,109.17,109.34,109.15,109.27,18200.0,106.1416,106.3069,106.1222,106.2389,18200.0
2014-10-03 13:25:00,109.25,109.46,109.2,109.45,18000.0,106.2194,106.4236,106.1708,106.4139,18000.0
2014-10-03 13:30:00,109.45,109.5,109.3,109.41,47600.0,106.4139,106.4625,106.268,106.375,47600.0
2014-10-03 13:35:00,109.38,109.75,109.33,109.75,45400.0,106.3458,106.7055,106.2972,106.7055,45400.0
2014-10-03 13:40:00,109.76,109.97,109.71,109.92,69300.0,106.7153,106.9194,106.6667,106.8708,69300.0
2014-10-03 13:45:00,109.92,109.98,109.52,109.59,45400.0,106.8708,106.9292,106.4819,106.55,45400.0
2014-10-03 13:50:00,109.56,110.51,109.56,110.48,121800.0,106.5208,107.4445,106.5208,107.4153,121800.0
2014-10-03 13:55:00,110.48,111.11,110.26,111.09,123700.0,107.4153,108.0278,107.2014,108.0084,123700.0
2014-10-03 14:00:00,111.1,111.11,110.59,110.59,55200.0,108.0181,108.0278,107.5222,107.5222,55200.0
2014-10-03 14:05:00,110.59,110.65,110.3,110.47,24600.0,107.5222,107.5806,107.2403,107.4056,24600.0
2014-10-03 14:10:00,110.53,110.77,110.48,110.66,24900.0,107.4639,107.6972,107.4153,107.5903,24900.0
2014-10-03 14:15:00,110.59,110.82,110.56,110.82,34800.0,107.5222,107.7459,107.4931,107.7459,34800.0
2014-10-03 14:20:00,110.85,110.9,110.66,110.66,14300.0,107.775,107.8236,107.5903,107.5903,14300.0
2014-10-03 14:25:00,110.71,110.77,110.43,110.56,20700.0,107.6389,107.6972,107.3667,107.4931,20700.0
2014-10-03 14:30:00,110.54,111.0,110.5,110.92,31500.0,107.4736,107.9209,107.4347,107.8431,31500.0
2014-10-03 14:35:00,110.91,110.93,110.73,110.73,18300.0,107.8334,107.8528,107.6584,107.6584,18300.0
2014-10-03 14:40:00,110.74,110.8,110.45,110.45,13900.0,107.6681,107.7264,107.3861,107.3861,13900.0
2014-10-03 14:45:00,110.43,110.44,110.35,110.37,11400.0,107.3667,107.3764,107.2889,107.3083,11400.0
2014-10-03 14:50:00,110.38,110.38,110.16,110.16,22200.0,107.3181,107.3181,107.1042,107.1042,22200.0
2014-10-03 14:55:00,110.2,110.2,109.97,110.09,19200.0,107.1431,107.1431,106.9194,107.0361,19200.0
2014-10-03 15:00:00,110.09,110.12,109.89,110.05,12800.0,107.0361,107.0653,106.8417,106.9972,12800.0
2014-10-03 15:05:00,110.04,110.05,109.81,109.88,13000.0,106.9875,106.9972,106.7639,106.8319,13000.0
2014-10-03 15:10:00,109.86,109.94,109.77,109.86,21900.0,106.8125,106.8903,106.725,106.8125,21900.0
2014-10-03 15:15:00,109.88,109.88,109.68,109.75,20700.0,106.8319,106.8319,106.6375,106.7055,20700.0
2014-10-03 15:20:00,109.75,109.88,109.75,109.81,18800.0,106.7055,106.8319,106.7055,106.7639,18800.0
2014-10-03 15:25:00,109.8,109.93,109.7,109.76,15700.0,106.7542,106.8805,106.6569,106.7153,15700.0
2014-10-03 15:30:00,109.72,109.75,109.53,109.53,26000.0,106.6764,106.7055,106.4916,106.4916,26000.0
2014-10-03 15:35:00,109.53,109.62,109.47,109.47,22700.0,106.4916,106.5791,106.4333,106.4333,22700.0
2014-10-03 15:40:00,109.47,109.47,109.32,109.4,37300.0,106.4333,106.4333,106.2875,106.3653,37300.0
2014-10-03 15:45:00,109.4,109.51,109.37,109.5,53100.0,106.3653,106.4722,106.3361,106.4625,53100.0
2014-10-03 15:50:00,109.5,109.55,109.41,109.43,65900.0,106.4625,106.5111,106.375,106.3944,65900.0
2014-10-03 15:55:00,109.43,109.44,109.14,109.15,78400.0,106.3944,106.4041,106.1125,106.1222,78400.0
2014-10-06 09:30:00,109.62,109.75,109.37,109.57,25900.0,106.5791,106.7055,106.3361,106.5305,25900.0
2014-10-06 09:35:00,109.54,109.87,109.11,109.54,19000.0,106.5014,106.8222,106.0833,106.5014,19000.0
2014-10-06 09:40:00,109.54,109.69,109.23,109.34,15300.0,106.5014,106.6472,106.2,106.3069,15300.0
2014-10-06 09:45:00,109.43,109.63,109.08,109.18,18400.0,106.3944,106.5889,106.0541,106.1514,18400.0
2014-10-06 09:50:00,109.07,109.26,108.95,108.95,11300.0,106.0444,106.2291,105.9277,105.9277,11300.0
2014-10-06 09:55:00,108.91,109.03,108.7,108.71,27100.0,105.8888,106.0055,105.6847,105.6944,27100.0
2014-10-06 10:00:00,108.83,109.07,108.52,108.69,16500.0,105.8111,106.0444,105.5097,105.6749,16500.0
2014-10-06 10:05:00,108.72,109.15,108.72,109.03,23100.0,105.7041,106.1222,105.7041,106.0055,23100.0
2014-10-06 10:10:00,109.0,109.05,108.63,108.87,29400.0,105.9763,106.025,105.6166,105.85,29400.0
2014-10-06 10:15:00,108.84,108.93,108.66,108.89,14100.0,105.8208,105.9083,105.6458,105.8694,14100.0
2014-10-06 10:20:00,108.86,108.86,108.6,108.71,14300.0,105.8402,105.8402,105.5874,105.6944,14300.0
2014-10-06 10:25:00,108.72,108.72,108.4,108.72,17300.0,105.7041,105.7041,105.393,105.7041,17300.0
2014-10-06 10:30:00,108.72,108.97,108.69,108.95,14900.0,105.7041,105.9472,105.6749,105.9277,14900.0
2014-10-06 10:35:00,108.93,109.15,108.87,108.9,8600.0,105.9083,106.1222,105.85,105.8791,8600.0
2014-10-06 10:40:00,108.95,109.11,108.81,108.81,6800.0,105.9277,106.0833,105.7916,105.7916,6800.0
2014-10-06 10:45:00,108.8,108.8,108.3,108.34,11900.0,105.7819,105.7819,105.2958,105.3347,11900.0
2014-10-06 10:50:00,108.3,108.49,108.2,108.23,20300.0,105.2958,105.4805,105.1985,105.2277,20300.0
2014-10-06 10:55:00,108.21,108.28,108.15,108.27,5600.0,105.2083,105.2763,105.1499,105.2666,5600.0
2014-10-06 11:00:00,108.26,108.53,108.19,108.5,3900.0,105.2569,105.5194,105.1888,105.4902,3900.0
2014-10-06 11:05:00,108.48,108.56,108.37,108.53,4500.0,105.4708,105.5486,105.3638,105.5194,4500.0
2014-10-06 11:10:00,108.56,108.65,108.48,108.6,8400.0,105.5486,105.6361,105.4708,105.5874,8400.0
2014-10-06 11:15:00,108.58,108.58,108.35,108.43,5600.0,105.568,105.568,105.3444,105.4222,5600.0
2014-10-06 11:20:00,108.48,108.48,108.17,108.27,7600.0,105.4708,105.4708,105.1694,105.2666,7600.0
2014-10-06 11:25:00,108.29,108.36,108.13,108.16,4200.0,105.286,105.3541,105.1305,105.1596,4200.0
2014-10-06 11:30:00,108.23,108.42,108.17,108.34,8200.0,105.2277,105.4124,105.1694,105.3347,8200.0
2014-10-06 11:35:00,108.32,108.33,108.02,108.03,8700.0,105.3152,105.3249,105.0235,105.0333,8700.0
2014-10-06 11:40:00,108.09,108.09,107.49,107.5,26500.0,105.0916,105.0916,104.5082,104.518,26500.0
2014-10-06 11:45:00,107.52,107.56,107.17,107.34,26000.0,104.5374,104.5763,104.1971,104.3624,26000.0
2014-10-06 11:50:00,107.33,107.54,107.33,107.47,7700.0,104.3527,104.5568,104.3527,104.4888,7700.0
2014-10-06 11:55:00,107.4,107.52,107.21,107.52,8600.0,104.4207,104.5374,104.236,104.5374,8600.0
2014-10-06 12:00:00,107.49,107.83,107.49,107.76,9400.0,104.5082,104.8388,104.5082,104.7707,9400.0
2014-10-06 12:05:00,107.76,108.03,107.73,107.87,13100.0,104.7707,105.0333,104.7416,104.8777,13100.0
2014-10-06 12:10:00,107.82,107.89,107.62,107.89,10300.0,104.8291,104.8971,104.6346,104.8971,10300.0
2014-10-06 12:15:00,107.87,108.13,107.84,108.08,7200.0,104.8777,105.1305,104.8485,105.0819,7200.0
2014-10-06 12:20:00,108.08,108.1,107.69,107.78,14800.0,105.0819,105.1013,104.7027,104.7902,14800.0
2014-10-06 12:25:00,107.8,108.03,107.78,107.83,4600.0,104.8096,105.0333,104.7902,104.8388,4600.0
2014-10-06 12:30:00,107.83,107.9,107.57,107.82,10800.0,104.8388,104.9069,104.586,104.8291,10800.0
2014-10-06 12:35:00,107.79,107.86,107.5,107.6,9400.0,104.7999,104.868,104.518,104.6152,9400.0
2014-10-06 12:40:00,107.58,107.67,107.17,107.35,16500.0,104.5957,104.6832,104.1971,104.3721,16500.0
2014-10-06 12:45:00,107.33,107.48,107.03,107.47,22600.0,104.3527,104.4985,104.061,104.4888,22600.0
2014-10-06 12:50:00,107.46,107.48,107.26,107.28,12100.0,104.4791,104.4985,104.2846,104.3041,12100.0
2014-10-06 12:55:00,107.3,107.57,107.24,107.4,9600.0,104.3235,104.586,104.2652,104.4207,9600.0
2014-10-06 13:00:00,107.36,107.58,107.17,107.56,19600.0,104.3818,104.5957,104.1971,104.5763,19600.0
2014-10-06 13:05:00,107.55,107.62,107.46,107.47,59900.0,104.5666,104.6346,104.4791,104.4888,59900.0
2014-10-06 13:10:00,107.49,107.6,107.41,107.6,6100.0,104.5082,104.6152,104.4305,104.6152,6100.0
2014-10-06 13:15:00,107.59,107.82,107.57,107.7,5800.0,104.6055,104.8291,104.586,104.7124,5800.0
2014-10-06 13:20:00,107.66,107.89,107.66,107.81,5600.0,104.6735,104.8971,104.6735,104.8194,5600.0
2014-10-06 13:25:00,107.81,107.87,107.72,107.75,3900.0,104.8194,104.8777,104.7319,104.761,3900.0
2014-10-06 13:30:00,107.8,107.94,107.8,107.92,13000.0,104.8096,104.9458,104.8096,104.9263,13000.0
2014-10-06 13:35:00,107.93,107.97,107.82,107.94,14200.0,104.936,104.9749,104.8291,104.9458,14200.0
2014-10-06 13:40:00,107.91,107.93,107.79,107.91,6700.0,104.9166,104.936,104.7999,104.9166,6700.0
2014-10-06 13:45:00,107.9,107.93,107.77,107.82,3600.0,104.9069,104.936,104.7805,104.8291,3600.0
2014-10-06 13:50:00,107.8,107.87,107.68,107.84,8200.0,104.8096,104.8777,104.693,104.8485,8200.0
2014-10-06 13:55:00,107.81,107.88,107.68,107.71,8500.0,104.8194,104.8874,104.693,104.7221,8500.0
2014-10-06 14:00:00,107.75,107.75,107.41,107.42,10400.0,104.761,104.761,104.4305,104.4402,10400.0
2014-10-06 14:05:00,107.41,107.41,107.1,107.21,12600.0,104.4305,104.4305,104.1291,104.236,12600.0
2014-10-06 14:10:00,107.19,107.27,107.08,107.23,13700.0,104.2166,104.2943,104.1096,104.2554,13700.0
2014-10-06 14:15:00,107.25,107.37,107.15,107.35,15400.0,104.2749,104.3916,104.1777,104.3721,15400.0
2014-10-06 14:20:00,107.38,107.63,107.38,107.53,9300.0,104.4013,104.6444,104.4013,104.5471,9300.0
2014-10-06 14:25:00,107.55,107.59,107.39,107.45,7200.0,104.5666,104.6055,104.411,104.4693,7200.0
2014-10-06 14:30:00,107.43,107.57,107.42,107.45,9200.0,104.4499,104.586,104.4402,104.4693,9200.0
2014-10-06 14:35:00,107.46,107.48,107.36,107.38,12500.0,104.4791,104.4985,104.3818,104.4013,12500.0
2014-10-06 14:40:00,107.4,107.4,107.2,107.2,7700.0,104.4207,104.4207,104.2263,104.2263,7700.0
2014-10-06 14:45:00,107.2,107.3,107.06,107.09,12300.0,104.2263,104.3235,104.0902,104.1193,12300.0
2014-10-06 14:50:00,107.08,107.21,107.08,107.16,15400.0,104.1096,104.236,104.1096,104.1874,15400.0
2014-10-06 14:55:00,107.16,107.26,107.08,107.15,14200.0,104.1874,104.2846,104.1096,104.1777,14200.0
2014-10-06 15:00:00,107.15,107.2,107.05,107.09,10400.0,104.1777,104.2263,104.0804,104.1193,10400.0
2014-10-06 15:05:00,107.04,107.13,106.84,106.85,17100.0,104.0707,104.1582,103.8763,103.886,17100.0
2014-10-06 15:10:00,106.85,106.86,106.58,106.78,24300.0,103.886,103.8957,103.6235,103.8179,24300.0
2014-10-06 15:15:00,106.81,106.94,106.77,106.88,16600.0,103.8471,103.9735,103.8082,103.9152,16600.0
2014-10-06 15:20:00,106.93,107.15,106.85,107.12,28900.0,103.9638,104.1777,103.886,104.1485,28900.0
2014-10-06 15:25:00,107.12,107.18,107.09,107.1,23300.0,104.1485,104.2068,104.1193,104.1291,23300.0
2014-10-06 15:30:00,107.1,107.1,106.94,107.0,16800.0,104.1291,104.1291,103.9735,104.0318,16800.0
2014-10-06 15:35:00,107.02,107.13,106.94,107.13,17600.0,104.0513,104.1582,103.9735,104.1582,17600.0
2014-10-06 15:40:00,107.14,107.14,106.97,107.06,21400.0,104.1679,104.1679,104.0027,104.0902,21400.0
2014-10-06 15:45:00,107.05,107.07,107.0,107.03,31600.0,104.0804,104.0999,104.0318,104.061,31600.0
2014-10-06 15:50:00,107.03,107.11,106.92,107.05,47600.0,104.061,104.1388,103.954,104.0804,47600.0
2014-10-06 15:55:00,107.07,107.1,106.97,107.05,66200.0,104.0999,104.1291,104.0027,104.0804,66200.0
2014-10-07 09:30:00,104.14,104.14,102.83,103.39,119600.0,101.2512,101.2512,99.9775,100.522,119600.0
2014-10-07 09:35:00,103.21,103.84,103.14,103.45,78300.0,100.347,100.9595,100.2789,100.5803,78300.0
2014-10-07 09:40:00,103.44,103.45,102.53,103.03,68600.0,100.5706,100.5803,99.6858,100.172,68600.0
2014-10-07 09:45:00,103.07,103.21,102.45,102.55,31000.0,100.2108,100.347,99.608,99.7053,31000.0
2014-10-07 09:50:00,102.46,102.7,102.38,102.5,41400.0,99.6178,99.8511,99.54,99.6567,41400.0
2014-10-07 09:55:00,102.48,102.66,102.15,102.45,32800.0,99.6372,99.8122,99.3164,99.608,32800.0
2014-10-07 10:00:00,102.42,103.36,102.26,103.3,102200.0,99.5789,100.4928,99.4233,100.4345,102200.0
2014-10-07 10:05:00,103.34,103.57,103.11,103.5,90900.0,100.4734,100.697,100.2497,100.6289,90900.0
2014-10-07 10:10:00,103.57,103.82,103.38,103.52,58000.0,100.697,100.94,100.5122,100.6484,58000.0
2014-10-07 10:15:00,103.52,103.82,103.45,103.64,46300.0,100.6484,100.94,100.5803,100.765,46300.0
2014-10-07 10:20:00,103.63,103.68,103.23,103.48,32700.0,100.7553,100.8039,100.3664,100.6095,32700.0
2014-10-07 10:25:00,103.47,103.56,103.32,103.54,31200.0,100.5997,100.6873,100.4539,100.6678,31200.0
2014-10-07 10:30:00,103.55,104.04,103.53,103.71,46500.0,100.6775,101.1539,100.6581,100.8331,46500.0
2014-10-07 10:35:00,103.69,103.71,103.23,103.24,38900.0,100.8136,100.8331,100.3664,100.3761,38900.0
2014-10-07 10:40:00,103.26,103.37,103.15,103.29,39000.0,100.3956,100.5025,100.2886,100.4247,39000.0
2014-10-07 10:45:00,103.34,103.6,103.14,103.22,35800.0,100.4734,100.7261,100.2789,100.3567,35800.0
2014-10-07 10:50:00,103.28,103.45,103.24,103.34,26700.0,100.415,100.5803,100.3761,100.4734,26700.0
2014-10-07 10:55:00,103.3,103.41,102.74,102.79,28300.0,100.4345,100.5414,99.89,99.9386,28300.0
2014-10-07 11:00:00,102.8,102.88,102.45,102.47,40200.0,99.9483,100.0261,99.608,99.6275,40200.0
2014-10-07 11:05:00,102.46,102.87,102.4,102.83,42300.0,99.6178,100.0164,99.5594,99.9775,42300.0
2014-10-07 11:10:00,102.81,102.95,102.7,102.7,14400.0,99.9581,100.0942,99.8511,99.8511,14400.0
2014-10-07 11:15:00,102.66,102.66,101.85,101.86,60100.0,99.8122,99.8122,99.0247,99.0344,60100.0
2014-10-07 11:20:00,101.85,102.26,101.04,101.06,98900.0,99.0247,99.4233,98.2372,98.2566,98900.0
2014-10-07 11:25:00,101.08,101.56,101.06,101.45,56500.0,98.276,98.7427,98.2566,98.6358,56500.0
2014-10-07 11:30:00,101.45,101.8,101.4,101.73,29000.0,98.6358,98.9761,98.5872,98.908,29000.0
2014-10-07 11:35:00,101.74,101.94,101.5,101.93,26900.0,98.9177,99.1122,98.6844,99.1025,26900.0
2014-10-07 11:40:00,101.93,102.3,101.88,102.27,55600.0,99.1025,99.4622,99.0539,99.433,55600.0
2014-10-07 11:45:00,102.26,102.44,102.18,102.4,19200.0,99.4233,99.5983,99.3455,99.5594,19200.0
2014-10-07 11:50:00,102.41,102.59,102.19,102.51,21200.0,99.5692,99.7442,99.3553,99.6664,21200.0
2014-10-07 11:55:00,102.49,102.62,102.44,102.44,15600.0,99.6469,99.7733,99.5983,99.5983,15600.0
2014-10-07 12:00:00,102.4,102.43,102.18,102.36,20600.0,99.5594,99.5886,99.3455,99.5205,20600.0
2014-10-07 12:05:00,102.37,102.67,102.36,102.53,50000.0,99.5303,99.8219,99.5205,99.6858,50000.0
2014-10-07 12:10:00,102.57,102.81,102.57,102.69,19800.0,99.7247,99.9581,99.7247,99.8414,19800.0
2014-10-07 12:15:00,102.7,102.82,102.62,102.68,17700.0,99.8511,99.9678,99.7733,99.8317,17700.0
2014-10-07 12:20:00,102.67,102.72,102.22,102.24,17600.0,99.8219,99.8706,99.3844,99.4039,17600.0
2014-10-07 12:25:00,102.26,102.51,102.11,102.15,42600.0,99.4233,99.6664,99.2775,99.3164,42600.0
2014-10-07 12:30:00,102.17,102.21,101.74,101.91,42600.0,99.3358,99.3747,98.9177,99.083,42600.0
2014-10-07 12:35:00,101.93,102.13,101.85,102.08,15100.0,99.1025,99.2969,99.0247,99.2483,15100.0
2014-10-07 12:40:00,102.08,102.2,101.91,102.01,16900.0,99.2483,99.365,99.083,99.1802,16900.0
2014-10-07 12:45:00,102.05,102.17,101.84,101.84,23200.0,99.2191,99.3358,99.015,99.015,23200.0
2014-10-07 12:50:00,101.83,102.02,101.82,101.92,17700.0,99.0052,99.19,98.9955,99.0927,17700.0
2014-10-07 12:55:00,101.9,102.05,101.9,102.03,12900.0,99.0733,99.2191,99.0733,99.1997,12900.0
2014-10-07 13:00:00,102.03,102.05,101.8,101.92,29000.0,99.1997,99.2191,98.9761,99.0927,29000.0
2014-10-07 13:05:00,101.94,101.96,101.76,101.82,12000.0,99.1122,99.1316,98.9372,98.9955,12000.0
2014-10-07 13:10:00,101.81,102.09,101.79,102.06,17500.0,98.9858,99.258,98.9664,99.2289,17500.0
2014-10-07 13:15:00,102.12,102.2,101.93,101.93,10500.0,99.2872,99.365,99.1025,99.1025,10500.0
2014-10-07 13:20:00,101.92,102.0,101.89,101.96,8400.0,99.0927,99.1705,99.0636,99.1316,8400.0
2014-10-07 13:25:00,101.95,102.06,101.83,102.0,13900.0,99.1219,99.2289,99.0052,99.1705,13900.0
2014-10-07 13:30:00,102.0,102.05,101.65,101.65,28400.0,99.1705,99.2191,98.8302,98.8302,28400.0
2014-10-07 13:35:00,101.63,101.78,101.47,101.49,28600.0,98.8108,98.9566,98.6552,98.6747,28600.0
2014-10-07 13:40:00,101.46,101.54,101.34,101.34,31100.0,98.6455,98.7233,98.5288,98.5288,31100.0
2014-10-07 13:45:00,101.33,101.48,101.24,101.34,22900.0,98.5191,98.665,98.4316,98.5288,22900.0
2014-10-07 13:50:00,101.35,101.61,101.33,101.57,22500.0,98.5386,98.7913,98.5191,98.7525,22500.0
2014-10-07 13:55:00,101.59,101.79,101.51,101.72,25900.0,98.7719,98.9664,98.6941,98.8983,25900.0
2014-10-07 14:00:00,101.72,101.72,101.4,101.54,30700.0,98.8983,98.8983,98.5872,98.7233,30700.0
2014-10-07 14:05:00,101.54,101.61,101.34,101.36,30300.0,98.7233,98.7913,98.5288,98.5483,30300.0
2014-10-07 14:10:00,101.39,101.46,101.24,101.4,21900.0,98.5774,98.6455,98.4316,98.5872,21900.0
2014-10-07 14:15:00,101.4,101.4,101.09,101.13,25800.0,98.5872,98.5872,98.2858,98.3247,25800.0
2014-10-07 14:20:00,101.16,101.16,100.68,100.78,40500.0,98.3538,98.3538,97.8871,97.9844,40500.0
2014-10-07 14:25:00,100.78,100.97,100.53,100.58,27400.0,97.9844,98.1691,97.7413,97.7899,27400.0
2014-10-07 14:30:00,100.58,100.67,100.22,100.67,56800.0,97.7899,97.8774,97.4399,97.8774,56800.0
2014-10-07 14:35:00,100.67,101.07,100.61,100.67,60600.0,97.8774,98.2663,97.8191,97.8774,60600.0
2014-10-07 14:40:00,100.69,100.73,100.44,100.71,40000.0,97.8969,97.9358,97.6538,97.9163,40000.0
2014-10-07 14:45:00,100.72,100.72,100.49,100.54,37800.0,97.926,97.926,97.7024,97.751,37800.0
2014-10-07 14:50:00,100.55,100.65,100.27,100.31,56700.0,97.7607,97.858,97.4885,97.5274,56700.0
2014-10-07 14:55:00,100.32,100.38,100.11,100.14,27000.0,97.5371,97.5955,97.333,97.3621,27000.0
2014-10-07 15:00:00,100.13,100.31,100.01,100.31,56000.0,97.3524,97.5274,97.2357,97.5274,56000.0
2014-10-07 15:05:00,100.32,100.36,100.13,100.15,35900.0,97.5371,97.576,97.3524,97.3718,35900.0
2014-10-07 15:10:00,100.13,100.17,99.59,99.8,89100.0,97.3524,97.3913,96.8274,97.0316,89100.0
2014-10-07 15:15:00,99.81,99.85,99.52,99.52,64300.0,97.0413,97.0802,96.7593,96.7593,64300.0
2014-10-07 15:20:00,99.49,99.61,99.31,99.56,78200.0,96.7302,96.8468,96.5551,96.7982,78200.0
2014-10-07 15:25:00,99.57,99.75,99.52,99.75,40800.0,96.8079,96.9829,96.7593,96.9829,40800.0
2014-10-07 15:30:00,99.74,100.04,99.72,99.94,75800.0,96.9732,97.2649,96.9538,97.1677,75800.0
2014-10-07 15:35:00,99.94,99.94,99.69,99.7,84900.0,97.1677,97.1677,96.9246,96.9343,84900.0
2014-10-07 15:40:00,99.71,99.93,99.65,99.68,69900.0,96.9441,97.1579,96.8857,96.9149,69900.0
2014-10-07 15:45:00,99.68,99.81,99.57,99.58,76500.0,96.9149,97.0413,96.8079,96.8177,76500.0
2014-10-07 15:50:00,99.57,99.6,99.28,99.34,158200.0,96.8079,96.8371,96.526,96.5843,158200.0
2014-10-07 15:55:00,99.32,99.39,99.18,99.25,188500.0,96.5649,96.6329,96.4288,96.4968,188500.0
2014-10-08 09:30:00,99.4,99.84,98.79,98.83,89600.0,96.6427,97.0704,96.0496,96.0885,89600.0
2014-10-08 09:35:00,98.88,99.43,98.64,99.38,79400.0,96.1371,96.6718,95.9037,96.6232,79400.0
2014-10-08 09:40:00,99.26,100.28,99.22,100.09,58100.0,96.5065,97.4982,96.4676,97.3135,58100.0
2014-10-08 09:45:00,100.09,100.23,99.85,100.04,36200.0,97.3135,97.4496,97.0802,97.2649,36200.0
2014-10-08 09:50:00,100.04,100.18,99.65,99.65,35700.0,97.2649,97.401,96.8857,96.8857,35700.0
2014-10-08 09:55:00,99.57,99.6,99.24,99.37,19900.0,96.8079,96.8371,96.4871,96.6135,19900.0
2014-10-08 10:00:00,99.29,99.59,99.1,99.21,17900.0,96.5357,96.8274,96.351,96.4579,17900.0
2014-10-08 10:05:00,99.16,99.42,99.14,99.36,19600.0,96.4093,96.6621,96.3899,96.6038,19600.0
2014-10-08 10:10:00,99.36,100.07,99.33,99.91,31200.0,96.6038,97.2941,96.5746,97.1385,31200.0
2014-10-08 10:15:00,99.91,100.04,99.71,99.71,21500.0,97.1385,97.2649,96.9441,96.9441,21500.0
2014-10-08 10:20:00,99.7,99.76,99.48,99.49,22200.0,96.9343,96.9927,96.7204,96.7302,22200.0
2014-10-08 10:25:00,99.56,99.98,99.51,99.77,30300.0,96.7982,97.2066,96.7496,97.0024,30300.0
2014-10-08 10:30:00,99.75,99.92,99.57,99.7,23300.0,96.9829,97.1482,96.8079,96.9343,23300.0
2014-10-08 10:35:00,99.72,99.84,99.36,99.44,18000.0,96.9538,97.0704,96.6038,96.6815,18000.0
2014-10-08 10:40:00,99.39,99.5,98.68,98.85,52800.0,96.6329,96.7399,95.9426,96.1079,52800.0
2014-10-08 10:45:00,98.89,98.89,98.25,98.25,61900.0,96.1468,96.1468,95.5246,95.5246,61900.0
2014-10-08 10:50:00,98.25,98.26,97.71,97.77,65600.0,95.5246,95.5343,94.9995,95.0579,65600.0
2014-10-08 10:55:00,97.73,97.81,97.6,97.64,73200.0,95.019,95.0968,94.8926,94.9315,73200.0
2014-10-08 11:00:00,97.6,97.63,97.02,97.02,54600.0,94.8926,94.9218,94.3287,94.3287,54600.0
2014-10-08 11:05:00,97.07,97.57,96.87,97.57,142900.0,94.3773,94.8634,94.1828,94.8634,142900.0
2014-10-08 11:10:00,97.62,97.97,97.58,97.89,38200.0,94.912,95.2523,94.8731,95.1745,38200.0
2014-10-08 11:15:00,97.84,97.84,97.54,97.62,14300.0,95.1259,95.1259,94.8342,94.912,14300.0
2014-10-08 11:20:00,97.65,98.14,97.54,98.1,41600.0,94.9412,95.4176,94.8342,95.3787,41600.0
2014-10-08 11:25:00,98.14,98.68,98.06,98.67,33400.0,95.4176,95.9426,95.3398,95.9329,33400.0
2014-10-08 11:30:00,98.65,98.9,98.55,98.64,44300.0,95.9135,96.1565,95.8162,95.9037,44300.0
2014-10-08 11:35:00,98.7,98.75,98.42,98.52,49300.0,95.9621,96.0107,95.6898,95.7871,49300.0
2014-10-08 11:40:00,98.53,98.63,98.34,98.56,15400.0,95.7968,95.894,95.6121,95.826,15400.0
2014-10-08 11:45:00,98.52,98.65,98.28,98.28,42600.0,95.7871,95.9135,95.5537,95.5537,42600.0
2014-10-08 11:50:00,98.3,98.61,98.3,98.6,19600.0,95.5732,95.8746,95.5732,95.8648,19600.0
2014-10-08 11:55:00,98.58,98.85,98.48,98.84,17000.0,95.8454,96.1079,95.7482,96.0982,17000.0
2014-10-08 12:00:00,98.84,99.07,98.81,98.96,24100.0,96.0982,96.3218,96.069,96.2149,24100.0
2014-10-08 12:05:00,99.0,99.21,98.96,99.08,13500.0,96.2537,96.4579,96.2149,96.3315,13500.0
2014-10-08 12:10:00,99.01,99.4,99.01,99.36,12600.0,96.2635,96.6427,96.2635,96.6038,12600.0
2014-10-08 12:15:00,99.36,99.55,99.32,99.5,17600.0,96.6038,96.7885,96.5649,96.7399,17600.0
2014-10-08 12:20:00,99.54,99.59,99.36,99.41,21700.0,96.7788,96.8274,96.6038,96.6524,21700.0
2014-10-08 12:25:00,99.39,99.5,99.27,99.27,14200.0,96.6329,96.7399,96.5163,96.5163,14200.0
2014-10-08 12:30:00,99.25,99.33,99.19,99.2,7500.0,96.4968,96.5746,96.4385,96.4482,7500.0
2014-10-08 12:35:00,99.17,99.56,99.17,99.43,22700.0,96.419,96.7982,96.419,96.6718,22700.0
2014-10-08 12:40:00,99.46,99.6,99.42,99.5,10200.0,96.701,96.8371,96.6621,96.7399,10200.0
2014-10-08 12:45:00,99.53,99.57,99.37,99.52,15800.0,96.769,96.8079,96.6135,96.7593,15800.0
2014-10-08 12:50:00,99.51,99.64,99.43,99.51,11000.0,96.7496,96.876,96.6718,96.7496,11000.0
2014-10-08 12:55:00,99.43,99.55,99.43,99.5,14500.0,96.6718,96.7885,96.6718,96.7399,14500.0
2014-10-08 13:00:00,99.46,99.9,99.46,99.9,12200.0,96.701,97.1288,96.701,97.1288,12200.0
2014-10-08 13:05:00,99.89,99.95,99.63,99.72,22900.0,97.1191,97.1774,96.8663,96.9538,22900.0
2014-10-08 13:10:00,99.68,99.88,99.63,99.86,12800.0,96.9149,97.1093,96.8663,97.0899,12800.0
2014-10-08 13:15:00,99.83,99.86,99.57,99.6,11000.0,97.0607,97.0899,96.8079,96.8371,11000.0
2014-10-08 13:20:00,99.56,99.62,99.49,99.51,13300.0,96.7982,96.8565,96.7302,96.7496,13300.0
2014-10-08 13:25:00,99.5,99.6,99.43,99.5,7400.0,96.7399,96.8371,96.6718,96.7399,7400.0
2014-10-08 13:30:00,99.5,99.65,99.48,99.61,12600.0,96.7399,96.8857,96.7204,96.8468,12600.0
2014-10-08 13:35:00,99.56,99.67,99.54,99.6,15900.0,96.7982,96.9052,96.7788,96.8371,15900.0
2014-10-08 13:40:00,99.58,99.66,99.54,99.64,13700.0,96.8177,96.8954,96.7788,96.876,13700.0
2014-10-08 13:45:00,99.65,99.99,99.64,99.99,44300.0,96.8857,97.2163,96.876,97.2163,44300.0
2014-10-08 13:50:00,99.98,100.22,99.94,100.18,46700.0,97.2066,97.4399,97.1677,97.401,46700.0
2014-10-08 13:55:00,100.2,100.35,100.18,100.35,21000.0,97.4205,97.5663,97.401,97.5663,21000.0
2014-10-08 14:00:00,100.31,100.85,100.29,100.78,48100.0,97.5274,98.0524,97.508,97.9844,48100.0
2014-10-08 14:05:00,100.78,101.45,100.76,101.4,51100.0,97.9844,98.6358,97.9649,98.5872,51100.0
2014-10-08 14:10:00,101.42,101.99,101.41,101.83,86500.0,98.6066,99.1608,98.5969,99.0052,86500.0
2014-10-08 14:15:00,101.78,102.23,101.64,102.22,63300.0,98.9566,99.3941,98.8205,99.3844,63300.0
2014-10-08 14:20:00,102.22,102.73,102.22,102.52,61200.0,99.3844,99.8803,99.3844,99.6761,61200.0
2014-10-08 14:25:00,102.48,102.67,102.45,102.58,31300.0,99.6372,99.8219,99.608,99.7344,31300.0
2014-10-08 14:30:00,102.56,103.0,102.55,102.94,69300.0,99.715,100.1428,99.7053,100.0845,69300.0
2014-10-08 14:35:00,102.97,102.99,102.45,102.52,39700.0,100.1136,100.1331,99.608,99.6761,39700.0
2014-10-08 14:40:00,102.52,102.52,102.23,102.29,24800.0,99.6761,99.6761,99.3941,99.4525,24800.0
2014-10-08 14:45:00,102.3,102.41,102.1,102.1,20500.0,99.4622,99.5692,99.2678,99.2678,20500.0
2014-10-08 14:50:00,102.15,102.15,101.8,101.8,33900.0,99.3164,99.3164,98.9761,98.9761,33900.0
2014-10-08 14:55:00,101.8,102.02,101.62,102.0,32900.0,98.9761,99.19,98.8011,99.1705,32900.0
2014-10-08 15:00:00,102.0,102.24,101.99,102.04,29200.0,99.1705,99.4039,99.1608,99.2094,29200.0
2014-10-08 15:05:00,102.03,102.27,102.03,102.25,24700.0,99.1997,99.433,99.1997,99.4136,24700.0
2014-10-08 15:10:00,102.26,102.37,102.21,102.26,19400.0,99.4233,99.5303,99.3747,99.4233,19400.0
2014-10-08 15:15:00,102.27,102.34,102.17,102.22,20800.0,99.433,99.5011,99.3358,99.3844,20800.0
2014-10-08 15:20:00,102.22,102.36,102.1,102.33,36700.0,99.3844,99.5205,99.2678,99.4914,36700.0
2014-10-08 15:25:00,102.34,102.65,102.34,102.6,40500.0,99.5011,99.8025,99.5011,99.7539,40500.0
2014-10-08 15:30:00,102.6,102.65,102.44,102.56,39900.0,99.7539,99.8025,99.5983,99.715,39900.0
2014-10-08 15:35:00,102.57,102.69,102.55,102.65,45500.0,99.7247,99.8414,99.7053,99.8025,45500.0
2014-10-08 15:40:00,102.65,103.0,102.64,102.96,49900.0,99.8025,100.1428,99.7928,100.1039,49900.0
2014-10-08 15:45:00,102.96,103.24,102.9,103.24,85400.0,100.1039,100.3761,100.0456,100.3761,85400.0
2014-10-08 15:50:00,103.24,103.25,103.04,103.13,102600.0,100.3761,100.3859,100.1817,100.2692,102600.0
2014-10-08 15:55:00,103.15,103.2,103.08,103.11,114000.0,100.2886,100.3372,100.2206,100.2497,114000.0
2014-10-09 09:30:00,102.5,103.0,102.25,102.82,68900.0,99.6567,100.1428,99.4136,99.9678,68900.0
2014-10-09 09:35:00,102.81,102.95,102.39,102.92,38500.0,99.9581,100.0942,99.5497,100.065,38500.0
2014-10-09 09:40:00,102.95,103.26,102.31,103.2,28000.0,100.0942,100.3956,99.4719,100.3372,28000.0
2014-10-09 09:45:00,103.15,103.17,102.44,102.55,35500.0,100.2886,100.3081,99.5983,99.7053,35500.0
2014-10-09 09:50:00,102.53,102.54,102.1,102.43,20300.0,99.6858,99.6955,99.2678,99.5886,20300.0
2014-10-09 09:55:00,102.45,102.55,101.97,102.01,34200.0,99.608,99.7053,99.1414,99.1802,34200.0
2014-10-09 10:00:00,102.02,102.5,101.97,102.42,35200.0,99.19,99.6567,99.1414,99.5789,35200.0
2014-10-09 10:05:00,102.4,102.5,101.72,101.98,43000.0,99.5594,99.6567,98.8983,99.1511,43000.0
2014-10-09 10:10:00,102.03,102.16,101.67,102.16,21100.0,99.1997,99.3261,98.8497,99.3261,21100.0
2014-10-09 10:15:00,102.15,103.0,102.15,102.54,72000.0,99.3164,100.1428,99.3164,99.6955,72000.0
2014-10-09 10:20:00,102.55,102.64,102.24,102.32,21700.0,99.7053,99.7928,99.4039,99.4817,21700.0
2014-10-09 10:25:00,102.22,102.5,102.12,102.39,16000.0,99.3844,99.6567,99.2872,99.5497,16000.0
2014-10-09 10:30:00,102.42,102.49,101.86,101.89,51100.0,99.5789,99.6469,99.0344,99.0636,51100.0
2014-10-09 10:35:00,101.97,101.97,101.57,101.72,27800.0,99.1414,99.1414,98.7525,98.8983,27800.0
2014-10-09 10:40:00,101.67,102.04,101.51,102.01,37100.0,98.8497,99.2094,98.6941,99.1802,37100.0
2014-10-09 10:45:00,101.91,102.24,101.91,102.23,12700.0,99.083,99.4039,99.083,99.3941,12700.0
2014-10-09 10:50:00,102.17,102.17,101.66,101.93,21900.0,99.3358,99.3358,98.84,99.1025,21900.0
2014-10-09 10:55:00,101.84,102.2,101.79,102.18,32100.0,99.015,99.365,98.9664,99.3455,32100.0
2014-10-09 11:00:00,102.18,102.22,101.71,101.75,29200.0,99.3455,99.3844,98.8886,98.9275,29200.0
2014-10-09 11:05:00,101.72,102.09,101.71,101.99,31100.0,98.8983,99.258,98.8886,99.1608,31100.0
2014-10-09 11:10:00,102.04,102.23,101.9,102.11,22700.0,99.2094,99.3941,99.0733,99.2775,22700.0
2014-10-09 11:15:00,102.12,102.17,101.75,101.78,11900.0,99.2872,99.3358,98.9275,98.9566,11900.0
2014-10-09 11:20:00,101.83,101.99,101.61,101.61,22400.0,99.0052,99.1608,98.7913,98.7913,22400.0
2014-10-09 11:25:00,101.61,101.76,101.53,101.53,14700.0,98.7913,98.9372,98.7136,98.7136,14700.0
2014-10-09 11:30:00,101.57,101.57,101.2,101.42,16000.0,98.7525,98.7525,98.3927,98.6066,16000.0
2014-10-09 11:35:00,101.44,101.44,100.91,100.99,29100.0,98.6261,98.6261,98.1108,98.1885,29100.0
2014-10-09 11:40:00,100.95,100.95,100.51,100.51,22700.0,98.1497,98.1497,97.7219,97.7219,22700.0
2014-10-09 11:45:00,100.56,100.61,100.23,100.36,26600.0,97.7705,97.8191,97.4496,97.576,26600.0
2014-10-09 11:50:00,100.32,100.47,99.83,99.98,24900.0,97.5371,97.683,97.0607,97.2066,24900.0
2014-10-09 11:55:00,99.94,99.97,99.6,99.75,28500.0,97.1677,97.1968,96.8371,96.9829,28500.0
2014-10-09 12:00:00,99.7,99.72,99.49,99.57,61200.0,96.9343,96.9538,96.7302,96.8079,61200.0
2014-10-09 12:05:00,99.58,99.58,99.12,99.12,32600.0,96.8177,96.8177,96.3704,96.3704,32600.0
2014-10-09 12:10:00,99.12,99.24,98.66,98.75,41400.0,96.3704,96.4871,95.9232,96.0107,41400.0
2014-10-09 12:15:00,98.76,98.97,98.46,98.78,26500.0,96.0204,96.2246,95.7287,96.0398,26500.0
2014-10-09 12:20:00,98.83,98.92,98.64,98.73,36300.0,96.0885,96.176,95.9037,95.9912,36300.0
2014-10-09 12:25:00,98.72,98.73,98.28,98.33,17800.0,95.9815,95.9912,95.5537,95.6023,17800.0
2014-10-09 12:30:00,98.33,98.52,98.15,98.26,18900.0,95.6023,95.7871,95.4273,95.5343,18900.0
2014-10-09 12:35:00,98.32,98.6,98.25,98.52,19900.0,95.5926,95.8648,95.5246,95.7871,19900.0
2014-10-09 12:40:00,98.51,98.82,98.46,98.79,11800.0,95.7773,96.0787,95.7287,96.0496,11800.0
2014-10-09 12:45:00,98.77,99.05,98.69,99.03,15900.0,96.0301,96.3024,95.9523,96.2829,15900.0
2014-10-09 12:50:00,99.04,99.26,98.94,99.15,17300.0,96.2926,96.5065,96.1954,96.3996,17300.0
2014-10-09 12:55:00,99.12,99.29,98.99,99.23,20800.0,96.3704,96.5357,96.244,96.4774,20800.0
2014-10-09 13:00:00,99.24,99.31,99.15,99.16,36300.0,96.4871,96.5551,96.3996,96.4093,36300.0
2014-10-09 13:05:00,99.16,99.3,98.67,98.76,39700.0,96.4093,96.5454,95.9329,96.0204,39700.0
2014-10-09 13:10:00,98.8,98.89,98.4,98.83,26800.0,96.0593,96.1468,95.6704,96.0885,26800.0
2014-10-09 13:15:00,98.84,99.13,98.81,99.03,13400.0,96.0982,96.3801,96.069,96.2829,13400.0
2014-10-09 13:20:00,99.02,99.45,99.0,99.41,12900.0,96.2732,96.6913,96.2537,96.6524,12900.0
2014-10-09 13:25:00,99.35,99.36,99.09,99.15,13500.0,96.594,96.6038,96.3413,96.3996,13500.0
2014-10-09 13:30:00,99.09,99.35,99.08,99.3,39300.0,96.3413,96.594,96.3315,96.5454,39300.0
2014-10-09 13:35:00,99.34,99.81,99.34,99.81,19600.0,96.5843,97.0413,96.5843,97.0413,19600.0
2014-10-09 13:40:00,99.8,99.82,99.56,99.7,14300.0,97.0316,97.051,96.7982,96.9343,14300.0
2014-10-09 13:45:00,99.68,99.83,99.57,99.65,8700.0,96.9149,97.0607,96.8079,96.8857,8700.0
2014-10-09 13:50:00,99.72,99.78,99.21,99.32,12100.0,96.9538,97.0121,96.4579,96.5649,12100.0
2014-10-09 13:55:00,99.31,99.41,99.22,99.29,7300.0,96.5551,96.6524,96.4676,96.5357,7300.0
2014-10-09 14:00:00,99.22,99.22,98.95,99.04,16500.0,96.4676,96.4676,96.2051,96.2926,16500.0
2014-10-09 14:05:00,99.09,99.14,98.78,98.9,25600.0,96.3413,96.3899,96.0398,96.1565,25600.0
2014-10-09 14:10:00,98.94,98.96,98.63,98.63,10300.0,96.1954,96.2149,95.894,95.894,10300.0
2014-10-09 14:15:00,98.64,98.83,98.46,98.63,20700.0,95.9037,96.0885,95.7287,95.894,20700.0
2014-10-09 14:20:00,98.56,98.62,98.35,98.43,12900.0,95.826,95.8843,95.6218,95.6996,12900.0
2014-10-09 14:25:00,98.49,98.69,98.27,98.32,18400.0,95.7579,95.9523,95.544,95.5926,18400.0
2014-10-09 14:30:00,98.33,98.33,97.99,98.25,23200.0,95.6023,95.6023,95.2718,95.5246,23200.0
2014-10-09 14:35:00,98.23,98.7,98.08,98.56,36100.0,95.5051,95.9621,95.3593,95.826,36100.0
2014-10-09 14:40:00,98.56,98.69,98.44,98.61,13600.0,95.826,95.9523,95.7093,95.8746,13600.0
2014-10-09 14:45:00,98.61,98.61,98.13,98.28,21000.0,95.8746,95.8746,95.4079,95.5537,21000.0
2014-10-09 14:50:00,98.3,98.45,98.22,98.26,15800.0,95.5732,95.719,95.4954,95.5343,15800.0
2014-10-09 14:55:00,98.31,98.31,97.9,98.01,18000.0,95.5829,95.5829,95.1843,95.2912,18000.0
2014-10-09 15:00:00,98.03,98.12,97.77,98.12,27600.0,95.3107,95.3982,95.0579,95.3982,27600.0
2014-10-09 15:05:00,98.14,98.18,97.8,97.88,23500.0,95.4176,95.4565,95.087,95.1648,23500.0
2014-10-09 15:10:00,97.87,98.35,97.87,98.25,23100.0,95.1551,95.6218,95.1551,95.5246,23100.0
2014-10-09 15:15:00,98.19,98.53,98.06,98.47,17200.0,95.4662,95.7968,95.3398,95.7384,17200.0
2014-10-09 15:20:00,98.46,98.46,98.1,98.16,47400.0,95.7287,95.7287,95.3787,95.437,47400.0
2014-10-09 15:25:00,98.19,98.31,97.98,98.11,49500.0,95.4662,95.5829,95.262,95.3884,49500.0
2014-10-09 15:30:00,98.08,98.43,98.07,98.4,31000.0,95.3593,95.6996,95.3495,95.6704,31000.0
2014-10-09 15:35:00,98.42,98.61,98.42,98.5,51300.0,95.6898,95.8746,95.6898,95.7676,51300.0
2014-10-09 15:40:00,98.52,98.54,98.16,98.22,23600.0,95.7871,95.8065,95.437,95.4954,23600.0
2014-10-09 15:45:00,98.21,98.23,97.85,97.85,57600.0,95.4857,95.5051,95.1356,95.1356,57600.0
2014-10-09 15:50:00,97.88,98.05,97.81,98.02,57600.0,95.1648,95.3301,95.0968,95.3009,57600.0
2014-10-09 15:55:00,98.03,98.17,97.84,97.89,108300.0,95.3107,95.4468,95.1259,95.1745,108300.0
2014-10-10 09:30:00,97.79,97.79,95.69,95.96,94900.0,95.0773,95.0773,93.0356,93.2981,94900.0
2014-10-10 09:35:00,95.97,97.54,95.95,97.25,69000.0,93.3078,94.8342,93.2884,94.5523,69000.0
2014-10-10 09:40:00,97.25,97.78,96.74,97.7,61100.0,94.5523,95.0676,94.0564,94.9898,61100.0
2014-10-10 09:45:00,97.73,97.86,97.26,97.3,35700.0,95.019,95.1454,94.562,94.6009,35700.0
2014-10-10 09:50:00,97.35,97.52,96.69,96.69,40800.0,94.6495,94.8148,94.0078,94.0078,40800.0
2014-10-10 09:55:00,96.63,97.18,96.63,97.03,19500.0,93.9495,94.4842,93.9495,94.3384,19500.0
2014-10-10 10:00:00,97.01,97.11,96.55,96.67,44700.0,94.3189,94.4162,93.8717,93.9884,44700.0
2014-10-10 10:05:00,96.64,96.67,96.35,96.35,58800.0,93.9592,93.9884,93.6773,93.6773,58800.0
2014-10-10 10:10:00,96.37,96.57,96.04,96.17,35400.0,93.6967,93.8912,93.3759,93.5023,35400.0
2014-10-10 10:15:00,96.18,96.35,95.8,95.89,23800.0,93.512,93.6773,93.1425,93.23,23800.0
2014-10-10 10:20:00,95.89,95.96,95.52,95.53,46800.0,93.23,93.2981,92.8703,92.88,46800.0
2014-10-10 10:25:00,95.47,95.56,94.63,94.7,59800.0,92.8217,92.9092,92.005,92.073,59800.0
2014-10-10 10:30:00,94.76,94.76,94.24,94.45,96300.0,92.1314,92.1314,91.6258,91.83,96300.0
2014-10-10 10:35:00,94.43,95.35,94.37,95.04,59100.0,91.8105,92.705,91.7522,92.4036,59100.0
2014-10-10 10:40:00,95.01,95.16,94.71,95.11,51700.0,92.3744,92.5203,92.0828,92.4717,51700.0
2014-10-10 10:45:00,95.09,95.26,94.65,95.22,23800.0,92.4522,92.6175,92.0244,92.5786,23800.0
2014-10-10 10:50:00,95.25,95.77,95.11,95.51,47100.0,92.6078,93.1133,92.4717,92.8606,47100.0
2014-10-10 10:55:00,95.43,95.7,95.35,95.43,31200.0,92.7828,93.0453,92.705,92.7828,31200.0
2014-10-10 11:00:00,95.45,96.16,95.45,96.1,45200.0,92.8022,93.4925,92.8022,93.4342,45200.0
2014-10-10 11:05:00,96.13,96.19,95.87,96.09,28700.0,93.4634,93.5217,93.2106,93.4245,28700.0
2014-10-10 11:10:00,96.02,96.04,95.5,95.53,16600.0,93.3564,93.3759,92.8508,92.88,16600.0
2014-10-10 11:15:00,95.5,95.5,95.26,95.31,18200.0,92.8508,92.8508,92.6175,92.6661,18200.0
2014-10-10 11:20:00,95.4,95.68,95.2,95.48,16700.0,92.7536,93.0258,92.5592,92.8314,16700.0
2014-10-10 11:25:00,95.47,95.67,95.25,95.58,26000.0,92.8217,93.0161,92.6078,92.9286,26000.0
2014-10-10 11:30:00,95.58,96.1,95.47,95.99,45200.0,92.9286,93.4342,92.8217,93.3272,45200.0
2014-10-10 11:35:00,95.9,96.24,95.9,96.03,14500.0,93.2397,93.5703,93.2397,93.3661,14500.0
2014-10-10 11:40:00,95.98,96.01,95.55,95.84,23200.0,93.3175,93.3467,92.8994,93.1814,23200.0
2014-10-10 11:45:00,95.82,96.25,95.79,96.15,32700.0,93.162,93.58,93.1328,93.4828,32700.0
2014-10-10 11:50:00,96.1,96.25,95.91,95.99,44100.0,93.4342,93.58,93.2495,93.3272,44100.0
2014-10-10 11:55:00,95.99,96.06,95.61,95.61,23100.0,93.3272,93.3953,92.9578,92.9578,23100.0
2014-10-10 12:00:00,95.64,96.41,95.63,96.37,58900.0,92.987,93.7356,92.9772,93.6967,58900.0
2014-10-10 12:05:00,96.37,96.65,96.32,96.61,35200.0,93.6967,93.9689,93.6481,93.93,35200.0
2014-10-10 12:10:00,96.57,96.96,96.49,96.94,27000.0,93.8912,94.2703,93.8134,94.2509,27000.0
2014-10-10 12:15:00,96.9,96.95,96.75,96.75,22900.0,94.212,94.2606,94.0662,94.0662,22900.0
2014-10-10 12:20:00,96.74,96.74,96.45,96.54,20900.0,94.0564,94.0564,93.7745,93.862,20900.0
2014-10-10 12:25:00,96.53,96.94,96.53,96.68,29700.0,93.8523,94.2509,93.8523,93.9981,29700.0
2014-10-10 12:30:00,96.71,97.21,96.71,96.91,32700.0,94.0273,94.5134,94.0273,94.2217,32700.0
2014-10-10 12:35:00,96.98,96.98,96.23,96.3,17400.0,94.2898,94.2898,93.5606,93.6286,17400.0
2014-10-10 12:40:00,96.3,96.59,95.93,96.59,37200.0,93.6286,93.9106,93.2689,93.9106,37200.0
2014-10-10 12:45:00,96.53,96.65,96.33,96.53,15100.0,93.8523,93.9689,93.6578,93.8523,15100.0
2014-10-10 12:50:00,96.58,96.7,96.16,96.44,19200.0,93.9009,94.0175,93.4925,93.7648,19200.0
2014-10-10 12:55:00,96.46,96.46,96.12,96.23,13300.0,93.7842,93.7842,93.4536,93.5606,13300.0
2014-10-10 13:00:00,96.25,96.61,96.25,96.31,25300.0,93.58,93.93,93.58,93.6384,25300.0
2014-10-10 13:05:00,96.35,96.51,96.24,96.4,10300.0,93.6773,93.8328,93.5703,93.7259,10300.0
2014-10-10 13:10:00,96.42,96.5,96.23,96.23,6200.0,93.7453,93.8231,93.5606,93.5606,6200.0
2014-10-10 13:15:00,96.19,96.22,95.83,95.83,5900.0,93.5217,93.5509,93.1717,93.1717,5900.0
2014-10-10 13:20:00,95.8,95.91,95.69,95.91,11400.0,93.1425,93.2495,93.0356,93.2495,11400.0
2014-10-10 13:25:00,95.91,95.94,95.66,95.75,14200.0,93.2495,93.2786,93.0064,93.0939,14200.0
2014-10-10 13:30:00,95.76,96.07,95.73,95.9,9300.0,93.1036,93.405,93.0745,93.2397,9300.0
2014-10-10 13:35:00,95.85,96.44,95.81,96.36,16000.0,93.1911,93.7648,93.1522,93.687,16000.0
2014-10-10 13:40:00,96.36,96.49,96.21,96.42,9900.0,93.687,93.8134,93.5411,93.7453,9900.0
2014-10-10 13:45:00,96.45,96.45,95.8,96.04,16700.0,93.7745,93.7745,93.1425,93.3759,16700.0
2014-10-10 13:50:00,96.13,96.14,95.95,96.03,14300.0,93.4634,93.4731,93.2884,93.3661,14300.0
2014-10-10 13:55:00,96.02,96.23,96.02,96.16,12100.0,93.3564,93.5606,93.3564,93.4925,12100.0
2014-10-10 14:00:00,96.18,96.35,96.06,96.19,13400.0,93.512,93.6773,93.3953,93.5217,13400.0
2014-10-10 14:05:00,96.21,96.25,95.98,96.12,16800.0,93.5411,93.58,93.3175,93.4536,16800.0
2014-10-10 14:10:00,96.09,96.12,95.73,95.73,8800.0,93.4245,93.4536,93.0745,93.0745,8800.0
2014-10-10 14:15:00,95.81,95.98,95.53,95.55,16200.0,93.1522,93.3175,92.88,92.8994,16200.0
2014-10-10 14:20:00,95.57,95.77,95.56,95.68,22500.0,92.9189,93.1133,92.9092,93.0258,22500.0
2014-10-10 14:25:00,95.72,95.81,95.43,95.55,24300.0,93.0647,93.1522,92.7828,92.8994,24300.0
2014-10-10 14:30:00,95.55,95.65,95.39,95.39,23200.0,92.8994,92.9967,92.7439,92.7439,23200.0
2014-10-10 14:35:00,95.37,95.38,95.09,95.1,23800.0,92.7244,92.7342,92.4522,92.4619,23800.0
2014-10-10 14:40:00,95.1,95.15,94.81,95.15,57100.0,92.4619,92.5105,92.18,92.5105,57100.0
2014-10-10 14:45:00,95.16,95.24,95.0,95.03,24400.0,92.5203,92.598,92.3647,92.3939,24400.0
2014-10-10 14:50:00,95.03,95.12,94.99,95.02,17400.0,92.3939,92.4814,92.355,92.3842,17400.0
2014-10-10 14:55:00,95.04,95.08,94.82,94.86,48300.0,92.4036,92.4425,92.1897,92.2286,48300.0
2014-10-10 15:00:00,94.85,95.08,94.8,94.88,45400.0,92.2189,92.4425,92.1703,92.248,45400.0
2014-10-10 15:05:00,94.86,94.86,94.63,94.77,30000.0,92.2286,92.2286,92.005,92.1411,30000.0
2014-10-10 15:10:00,94.77,95.0,94.74,94.87,37200.0,92.1411,92.3647,92.1119,92.2383,37200.0
2014-10-10 15:15:00,94.86,94.91,94.7,94.89,53100.0,92.2286,92.2772,92.073,92.2578,53100.0
2014-10-10 15:20:00,94.88,95.0,94.78,94.9,42000.0,92.248,92.3647,92.1508,92.2675,42000.0
2014-10-10 15:25:00,94.9,94.9,94.49,94.64,42300.0,92.2675,92.2675,91.8689,92.0147,42300.0
2014-10-10 15:30:00,94.66,94.79,94.43,94.47,30700.0,92.0341,92.1605,91.8105,91.8494,30700.0
2014-10-10 15:35:00,94.45,94.59,94.26,94.32,91400.0,91.83,91.9661,91.6452,91.7036,91400.0
2014-10-10 15:40:00,94.33,94.33,93.91,93.92,79200.0,91.7133,91.7133,91.3049,91.3147,79200.0
2014-10-10 15:45:00,93.92,94.11,93.72,93.83,102700.0,91.3147,91.4994,91.1202,91.2272,102700.0
2014-10-10 15:50:00,93.83,93.83,93.47,93.65,105500.0,91.2272,91.2272,90.8771,91.0522,105500.0
2014-10-10 15:55:00,93.65,93.78,93.61,93.72,120300.0,91.0522,91.1785,91.0133,91.1202,120300.0
2014-10-13 09:30:00,93.92,94.98,93.67,94.92,64600.0,91.3147,92.3453,91.0716,92.2869,64600.0
2014-10-13 09:35:00,94.87,94.96,94.29,94.61,34500.0,92.2383,92.3258,91.6744,91.9855,34500.0
2014-10-13 09:40:00,94.66,94.81,93.52,93.67,14000.0,92.0341,92.18,90.9258,91.0716,14000.0
2014-10-13 09:45:00,93.67,93.76,92.5,92.54,61600.0,91.0716,91.1591,89.9341,89.9729,61600.0
2014-10-13 09:50:00,92.62,92.63,91.67,91.74,81900.0,90.0507,90.0605,89.1271,89.1951,81900.0
2014-10-13 09:55:00,91.84,92.75,91.63,92.74,68800.0,89.2924,90.1771,89.0882,90.1674,68800.0
2014-10-13 10:00:00,92.68,93.31,92.66,93.07,42000.0,90.1091,90.7216,90.0896,90.4882,42000.0
2014-10-13 10:05:00,93.25,93.27,92.91,93.16,23900.0,90.6633,90.6827,90.3327,90.5757,23900.0
2014-10-13 10:10:00,92.99,93.3,92.95,93.16,23700.0,90.4105,90.7119,90.3716,90.5757,23700.0
2014-10-13 10:15:00,93.1,93.11,92.45,92.52,29200.0,90.5174,90.5271,89.8854,89.9535,29200.0
2014-10-13 10:20:00,92.52,92.83,92.44,92.44,21100.0,89.9535,90.2549,89.8757,89.8757,21100.0
2014-10-13 10:25:00,92.44,92.49,91.84,91.88,32100.0,89.8757,89.9243,89.2924,89.3313,32100.0
2014-10-13 10:30:00,91.87,92.34,91.76,92.04,21800.0,89.3215,89.7785,89.2146,89.4868,21800.0
2014-10-13 10:35:00,92.0,92.16,91.69,91.99,20300.0,89.4479,89.6035,89.1465,89.4382,20300.0
2014-10-13 10:40:00,91.91,91.99,91.12,91.12,41200.0,89.3604,89.4382,88.5923,88.5923,41200.0
2014-10-13 10:45:00,91.15,91.78,91.01,91.24,35800.0,88.6215,89.234,88.4854,88.709,35800.0
2014-10-13 10:50:00,91.28,92.08,91.19,92.02,53600.0,88.7479,89.5257,88.6604,89.4674,53600.0
2014-10-13 10:55:00,92.07,92.22,91.7,91.97,30300.0,89.516,89.6618,89.1562,89.4188,30300.0
2014-10-13 11:00:00,91.97,92.73,91.86,92.67,31300.0,89.4188,90.1577,89.3118,90.0993,31300.0
2014-10-13 11:05:00,92.65,92.89,92.57,92.7,24300.0,90.0799,90.3132,90.0021,90.1285,24300.0
2014-10-13 11:10:00,92.71,92.8,92.38,92.58,24800.0,90.1382,90.2257,89.8174,90.0118,24800.0
2014-10-13 11:15:00,92.6,92.7,91.86,91.88,26600.0,90.0313,90.1285,89.3118,89.3313,26600.0
2014-10-13 11:20:00,91.88,91.98,91.69,91.89,25800.0,89.3313,89.4285,89.1465,89.341,25800.0
2014-10-13 11:25:00,91.92,92.07,91.57,91.58,35700.0,89.3701,89.516,89.0299,89.0396,35700.0
2014-10-13 11:30:00,91.58,92.24,91.58,92.14,16800.0,89.0396,89.6813,89.0396,89.584,16800.0
2014-10-13 11:35:00,92.16,92.2,91.63,91.67,18100.0,89.6035,89.6424,89.0882,89.1271,18100.0
2014-10-13 11:40:00,91.68,92.18,91.67,91.86,20600.0,89.1368,89.6229,89.1271,89.3118,20600.0
2014-10-13 11:45:00,91.93,92.52,91.93,92.45,17600.0,89.3799,89.9535,89.3799,89.8854,17600.0
2014-10-13 11:50:00,92.48,92.65,92.19,92.23,14800.0,89.9146,90.0799,89.6327,89.6715,14800.0
2014-10-13 11:55:00,92.22,92.45,92.08,92.22,28900.0,89.6618,89.8854,89.5257,89.6618,28900.0
2014-10-13 12:00:00,92.26,92.44,91.94,92.32,16400.0,89.7007,89.8757,89.3896,89.759,16400.0
2014-10-13 12:05:00,92.25,92.35,91.97,92.07,10900.0,89.691,89.7882,89.4188,89.516,10900.0
2014-10-13 12:10:00,92.1,92.36,92.02,92.29,14500.0,89.5452,89.7979,89.4674,89.7299,14500.0
2014-10-13 12:15:00,92.25,92.71,92.13,92.67,14700.0,89.691,90.1382,89.5743,90.0993,14700.0
2014-10-13 12:20:00,92.68,92.86,92.6,92.82,13300.0,90.1091,90.2841,90.0313,90.2452,13300.0
2014-10-13 12:25:00,92.83,93.16,92.66,93.14,39900.0,90.2549,90.5757,90.0896,90.5563,39900.0
2014-10-13 12:30:00,93.17,93.36,92.83,93.08,36400.0,90.5855,90.7702,90.2549,90.498,36400.0
2014-10-13 12:35:00,93.13,93.15,92.89,92.92,14900.0,90.5466,90.566,90.3132,90.3424,14900.0
2014-10-13 12:40:00,92.92,93.19,92.85,92.91,31000.0,90.3424,90.6049,90.2743,90.3327,31000.0
2014-10-13 12:45:00,92.88,92.9,92.54,92.63,15600.0,90.3035,90.323,89.9729,90.0605,15600.0
2014-10-13 12:50:00,92.6,92.74,92.47,92.73,8900.0,90.0313,90.1674,89.9049,90.1577,8900.0
2014-10-13 12:55:00,92.72,92.82,92.59,92.64,5400.0,90.148,90.2452,90.0216,90.0702,5400.0
2014-10-13 13:00:00,92.8,92.88,92.74,92.79,11800.0,90.2257,90.3035,90.1674,90.216,11800.0
2014-10-13 13:05:00,92.8,92.9,92.71,92.78,11500.0,90.2257,90.323,90.1382,90.2063,11500.0
2014-10-13 13:10:00,92.76,92.76,92.21,92.3,11600.0,90.1868,90.1868,89.6521,89.7396,11600.0
2014-10-13 13:15:00,92.34,92.34,91.84,92.08,18900.0,89.7785,89.7785,89.2924,89.5257,18900.0
2014-10-13 13:20:00,92.15,92.48,92.1,92.25,7200.0,89.5938,89.9146,89.5452,89.691,7200.0
2014-10-13 13:25:00,92.23,92.68,92.08,92.68,14300.0,89.6715,90.1091,89.5257,90.1091,14300.0
2014-10-13 13:30:00,92.72,92.72,92.48,92.53,8500.0,90.148,90.148,89.9146,89.9632,8500.0
2014-10-13 13:35:00,92.59,92.82,92.58,92.64,15800.0,90.0216,90.2452,90.0118,90.0702,15800.0
2014-10-13 13:40:00,92.64,92.65,92.18,92.18,27800.0,90.0702,90.0799,89.6229,89.6229,27800.0
2014-10-13 13:45:00,92.12,92.28,91.98,92.01,12600.0,89.5646,89.7202,89.4285,89.4576,12600.0
2014-10-13 13:50:00,91.95,92.24,91.83,92.23,28500.0,89.3993,89.6813,89.2826,89.6715,28500.0
2014-10-13 13:55:00,92.15,92.15,91.64,91.8,29700.0,89.5938,89.5938,89.0979,89.2535,29700.0
2014-10-13 14:00:00,91.78,91.86,91.49,91.58,18800.0,89.234,89.3118,88.9521,89.0396,18800.0
2014-10-13 14:05:00,91.6,91.97,91.56,91.97,35700.0,89.059,89.4188,89.0201,89.4188,35700.0
2014-10-13 14:10:00,91.9,91.94,91.53,91.61,11600.0,89.3507,89.3896,88.991,89.0687,11600.0
2014-10-13 14:15:00,91.61,91.69,91.51,91.54,28300.0,89.0687,89.1465,88.9715,89.0007,28300.0
2014-10-13 14:20:00,91.52,91.87,91.52,91.72,21800.0,88.9812,89.3215,88.9812,89.1757,21800.0
2014-10-13 14:25:00,91.63,91.82,91.63,91.82,13400.0,89.0882,89.2729,89.0882,89.2729,13400.0
2014-10-13 14:30:00,91.79,91.79,91.51,91.59,32200.0,89.2438,89.2438,88.9715,89.0493,32200.0
2014-10-13 14:35:00,91.6,91.66,91.5,91.65,34300.0,89.059,89.1174,88.9618,89.1076,34300.0
2014-10-13 14:40:00,91.61,91.68,91.48,91.56,23800.0,89.0687,89.1368,88.9424,89.0201,23800.0
2014-10-13 14:45:00,91.54,91.64,91.52,91.62,22700.0,89.0007,89.0979,88.9812,89.0785,22700.0
2014-10-13 14:50:00,91.59,91.79,91.55,91.62,23800.0,89.0493,89.2438,89.0104,89.0785,23800.0
2014-10-13 14:55:00,91.61,91.62,91.5,91.55,26600.0,89.0687,89.0785,88.9618,89.0104,26600.0
2014-10-13 15:00:00,91.58,91.73,91.57,91.59,18000.0,89.0396,89.1854,89.0299,89.0493,18000.0
2014-10-13 15:05:00,91.61,91.72,91.49,91.55,23000.0,89.0687,89.1757,88.9521,89.0104,23000.0
2014-10-13 15:10:00,91.51,91.64,91.51,91.6,33800.0,88.9715,89.0979,88.9715,89.059,33800.0
2014-10-13 15:15:00,91.57,91.63,91.49,91.5,27100.0,89.0299,89.0882,88.9521,88.9618,27100.0
2014-10-13 15:20:00,91.48,91.56,91.29,91.45,28900.0,88.9424,89.0201,88.7576,88.9132,28900.0
2014-10-13 15:25:00,91.46,91.6,91.41,91.47,30500.0,88.9229,89.059,88.8743,88.9326,30500.0
2014-10-13 15:30:00,91.47,91.47,90.44,90.92,64600.0,88.9326,88.9326,87.9312,88.3979,64600.0
2014-10-13 15:35:00,90.93,91.1,90.85,90.93,68200.0,88.4076,88.5729,88.3298,88.4076,68200.0
2014-10-13 15:40:00,90.92,91.02,90.34,90.46,66800.0,88.3979,88.4951,87.834,87.9506,66800.0
2014-10-13 15:45:00,90.5,90.57,90.24,90.26,75100.0,87.9895,88.0576,87.7367,87.7562,75100.0
2014-10-13 15:50:00,90.29,90.55,90.11,90.3,67500.0,87.7854,88.0381,87.6104,87.7951,67500.0
2014-10-13 15:55:00,90.26,90.47,90.23,90.32,107400.0,87.7562,87.9604,87.727,87.8145,107400.0
2014-10-14 09:30:00,91.02,92.57,90.96,92.53,68700.0,88.4951,90.0021,88.4368,89.9632,68700.0
2014-10-14 09:35:00,92.74,92.97,92.32,92.86,45700.0,90.1674,90.391,89.759,90.2841,45700.0
2014-10-14 09:40:00,92.79,92.83,92.4,92.5,64100.0,90.216,90.2549,89.8368,89.9341,64100.0
2014-10-14 09:45:00,92.49,92.5,91.79,92.0,55300.0,89.9243,89.9341,89.2438,89.4479,55300.0
2014-10-14 09:50:00,92.01,92.16,91.93,92.09,109000.0,89.4576,89.6035,89.3799,89.5354,109000.0
2014-10-14 09:55:00,91.99,92.09,90.99,91.09,49000.0,89.4382,89.5354,88.4659,88.5632,49000.0
2014-10-14 10:00:00,91.25,91.58,90.94,91.49,48400.0,88.7187,89.0396,88.4173,88.9521,48400.0
2014-10-14 10:05:00,91.45,91.56,90.87,91.39,47300.0,88.9132,89.0201,88.3493,88.8548,47300.0
2014-10-14 10:10:00,91.41,91.81,91.14,91.57,43400.0,88.8743,89.2632,88.6118,89.0299,43400.0
2014-10-14 10:15:00,91.63,91.75,91.0,91.13,43000.0,89.0882,89.2049,88.4757,88.6021,43000.0
2014-10-14 10:20:00,91.09,91.31,91.0,91.02,28600.0,88.5632,88.7771,88.4757,88.4951,28600.0
2014-10-14 10:25:00,91.0,91.47,91.0,91.37,52300.0,88.4757,88.9326,88.4757,88.8354,52300.0
2014-10-14 10:30:00,91.35,91.4,91.09,91.19,22300.0,88.816,88.8646,88.5632,88.6604,22300.0
2014-10-14 10:35:00,91.28,91.46,91.28,91.35,43900.0,88.7479,88.9229,88.7479,88.816,43900.0
2014-10-14 10:40:00,91.35,91.45,90.98,91.31,32300.0,88.816,88.9132,88.4562,88.7771,32300.0
2014-10-14 10:45:00,91.3,91.64,91.28,91.59,34700.0,88.7673,89.0979,88.7479,89.0493,34700.0
2014-10-14 10:50:00,91.63,92.25,91.63,92.04,40400.0,89.0882,89.691,89.0882,89.4868,40400.0
2014-10-14 10:55:00,92.0,92.22,91.59,91.74,21800.0,89.4479,89.6618,89.0493,89.1951,21800.0
2014-10-14 11:00:00,91.78,92.18,91.72,91.93,25800.0,89.234,89.6229,89.1757,89.3799,25800.0
2014-10-14 11:05:00,91.89,92.2,91.71,92.09,24200.0,89.341,89.6424,89.166,89.5354,24200.0
2014-10-14 11:10:00,92.13,92.45,92.02,92.21,14500.0,89.5743,89.8854,89.4674,89.6521,14500.0
2014-10-14 11:15:00,92.27,92.88,92.23,92.84,30200.0,89.7104,90.3035,89.6715,90.2646,30200.0
2014-10-14 11:20:00,92.81,93.12,92.77,93.06,38900.0,90.2355,90.5369,90.1966,90.4785,38900.0
2014-10-14 11:25:00,93.06,93.16,92.88,93.06,33200.0,90.4785,90.5757,90.3035,90.4785,33200.0
2014-10-14 11:30:00,93.1,93.19,92.88,93.17,24100.0,90.5174,90.6049,90.3035,90.5855,24100.0
2014-10-14 11:35:00,93.24,93.82,93.17,93.75,43800.0,90.6535,91.2174,90.5855,91.1494,43800.0
2014-10-14 11:40:00,93.77,94.36,93.76,94.32,23400.0,91.1688,91.7425,91.1591,91.7036,23400.0
2014-10-14 11:45:00,94.35,94.37,93.89,94.09,19200.0,91.7327,91.7522,91.2855,91.4799,19200.0
2014-10-14 11:50:00,94.06,94.24,93.94,94.09,29700.0,91.4508,91.6258,91.3341,91.4799,29700.0
2014-10-14 11:55:00,94.12,94.34,93.77,93.97,20900.0,91.5091,91.723,91.1688,91.3633,20900.0
2014-10-14 12:00:00,94.0,94.29,93.9,94.23,20500.0,91.3924,91.6744,91.2952,91.6161,20500.0
2014-10-14 12:05:00,94.15,94.46,94.13,94.19,19400.0,91.5383,91.8397,91.5188,91.5772,19400.0
2014-10-14 12:10:00,94.17,94.4,93.96,94.4,19500.0,91.5577,91.7814,91.3536,91.7814,19500.0
2014-10-14 12:15:00,94.44,94.6,94.31,94.47,41700.0,91.8202,91.9758,91.6938,91.8494,41700.0
2014-10-14 12:20:00,94.46,94.55,94.1,94.18,38300.0,91.8397,91.9272,91.4897,91.5675,38300.0
2014-10-14 12:25:00,94.23,94.33,94.01,94.26,10100.0,91.6161,91.7133,91.4022,91.6452,10100.0
2014-10-14 12:30:00,94.2,94.35,94.14,94.29,33600.0,91.5869,91.7327,91.5286,91.6744,33600.0
2014-10-14 12:35:00,94.28,94.28,93.7,93.7,34900.0,91.6647,91.6647,91.1008,91.1008,34900.0
2014-10-14 12:40:00,93.61,93.81,93.44,93.72,20300.0,91.0133,91.2077,90.848,91.1202,20300.0
2014-10-14 12:45:00,93.8,94.07,93.63,94.05,14600.0,91.198,91.4605,91.0327,91.4411,14600.0
2014-10-14 12:50:00,93.97,93.97,93.71,93.81,10600.0,91.3633,91.3633,91.1105,91.2077,10600.0
2014-10-14 12:55:00,93.81,93.9,93.6,93.79,11800.0,91.2077,91.2952,91.0035,91.1883,11800.0
2014-10-14 13:00:00,93.82,93.95,93.5,93.9,17900.0,91.2174,91.3438,90.9063,91.2952,17900.0
2014-10-14 13:05:00,93.94,94.14,93.78,94.01,9100.0,91.3341,91.5286,91.1785,91.4022,9100.0
2014-10-14 13:10:00,94.01,94.29,93.89,94.29,11200.0,91.4022,91.6744,91.2855,91.6744,11200.0
2014-10-14 13:15:00,94.33,94.5,94.11,94.24,15600.0,91.7133,91.8786,91.4994,91.6258,15600.0
2014-10-14 13:20:00,94.2,94.2,93.49,93.56,11200.0,91.5869,91.5869,90.8966,90.9647,11200.0
2014-10-14 13:25:00,93.63,93.93,93.53,93.59,11100.0,91.0327,91.3244,90.9355,90.9938,11100.0
2014-10-14 13:30:00,93.63,93.87,93.51,93.82,15500.0,91.0327,91.2661,90.916,91.2174,15500.0
2014-10-14 13:35:00,93.78,93.78,93.21,93.38,11200.0,91.1785,91.1785,90.6244,90.7896,11200.0
2014-10-14 13:40:00,93.32,93.46,93.09,93.14,14700.0,90.7313,90.8674,90.5077,90.5563,14700.0
2014-10-14 13:45:00,93.13,93.38,92.93,93.28,16300.0,90.5466,90.7896,90.3521,90.6924,16300.0
2014-10-14 13:50:00,93.28,93.31,92.94,93.14,14600.0,90.6924,90.7216,90.3619,90.5563,14600.0
2014-10-14 13:55:00,93.17,93.33,92.88,93.33,12800.0,90.5855,90.741,90.3035,90.741,12800.0
2014-10-14 14:00:00,93.28,93.73,93.23,93.6,28800.0,90.6924,91.1299,90.6438,91.0035,28800.0
2014-10-14 14:05:00,93.65,93.65,93.23,93.44,26500.0,91.0522,91.0522,90.6438,90.848,26500.0
2014-10-14 14:10:00,93.42,93.83,93.38,93.72,14800.0,90.8285,91.2272,90.7896,91.1202,14800.0
2014-10-14 14:15:00,93.72,93.79,93.22,93.48,13800.0,91.1202,91.1883,90.6341,90.8869,13800.0
2014-10-14 14:20:00,93.43,93.59,92.72,92.75,30800.0,90.8383,90.9938,90.148,90.1771,30800.0
2014-10-14 14:25:00,92.7,92.98,92.68,92.92,11100.0,90.1285,90.4007,90.1091,90.3424,11100.0
2014-10-14 14:30:00,92.92,93.17,92.48,92.48,23200.0,90.3424,90.5855,89.9146,89.9146,23200.0
2014-10-14 14:35:00,92.51,92.83,92.39,92.77,13000.0,89.9438,90.2549,89.8271,90.1966,13000.0
2014-10-14 14:40:00,92.72,93.02,92.6,93.02,18400.0,90.148,90.4396,90.0313,90.4396,18400.0
2014-10-14 14:45:00,93.09,93.18,92.83,93.09,17400.0,90.5077,90.5952,90.2549,90.5077,17400.0
2014-10-14 14:50:00,93.12,93.15,92.54,92.6,17900.0,90.5369,90.566,89.9729,90.0313,17900.0
2014-10-14 14:55:00,92.64,92.81,92.32,92.46,19700.0,90.0702,90.2355,89.759,89.8952,19700.0
2014-10-14 15:00:00,92.49,92.76,92.34,92.43,17300.0,89.9243,90.1868,89.7785,89.866,17300.0
2014-10-14 15:05:00,92.37,92.41,92.02,92.16,15100.0,89.8077,89.8466,89.4674,89.6035,15100.0
2014-10-14 15:10:00,92.24,92.42,92.13,92.25,21300.0,89.6813,89.8563,89.5743,89.691,21300.0
2014-10-14 15:15:00,92.28,92.31,91.89,91.91,34500.0,89.7202,89.7493,89.341,89.3604,34500.0
2014-10-14 15:20:00,91.91,91.91,91.25,91.46,48400.0,89.3604,89.3604,88.7187,88.9229,48400.0
2014-10-14 15:25:00,91.55,92.15,91.53,92.06,28900.0,89.0104,89.5938,88.991,89.5063,28900.0
2014-10-14 15:30:00,92.07,92.14,91.66,91.89,22500.0,89.516,89.584,89.1174,89.341,22500.0
2014-10-14 15:35:00,91.97,92.66,91.88,92.66,39000.0,89.4188,90.0896,89.3313,90.0896,39000.0
2014-10-14 15:40:00,92.68,92.84,92.41,92.46,42500.0,90.1091,90.2646,89.8466,89.8952,42500.0
2014-10-14 15:45:00,92.45,92.56,92.26,92.42,40900.0,89.8854,89.9924,89.7007,89.8563,40900.0
2014-10-14 15:50:00,92.41,92.51,92.29,92.35,69200.0,89.8466,89.9438,89.7299,89.7882,69200.0
2014-10-14 15:55:00,92.35,92.61,92.23,92.5,145800.0,89.7882,90.041,89.6715,89.9341,145800.0
2014-10-15 09:30:00,91.27,91.27,89.68,90.09,71300.0,88.7382,88.7382,87.1923,87.5909,71300.0
2014-10-15 09:35:00,90.1,90.1,88.88,88.89,50400.0,87.6006,87.6006,86.4145,86.4242,50400.0
2014-10-15 09:40:00,88.9,89.29,88.34,89.28,68000.0,86.4339,86.8131,85.8895,86.8034,68000.0
2014-10-15 09:45:00,89.22,91.5,89.17,91.44,51900.0,86.745,88.9618,86.6964,88.9035,51900.0
2014-10-15 09:50:00,91.38,92.04,91.31,91.82,60600.0,88.8451,89.4868,88.7771,89.2729,60600.0
2014-10-15 09:55:00,91.82,91.99,91.09,91.73,57400.0,89.2729,89.4382,88.5632,89.1854,57400.0
2014-10-15 10:00:00,91.73,92.98,91.51,92.54,46700.0,89.1854,90.4007,88.9715,89.9729,46700.0
2014-10-15 10:05:00,92.6,92.93,92.38,92.88,16400.0,90.0313,90.3521,89.8174,90.3035,16400.0
2014-10-15 10:10:00,92.72,93.04,92.36,92.8,20400.0,90.148,90.4591,89.7979,90.2257,20400.0
2014-10-15 10:15:00,92.85,93.07,92.0,92.33,20600.0,90.2743,90.4882,89.4479,89.7688,20600.0
2014-10-15 10:20:00,92.35,93.08,92.02,92.58,25400.0,89.7882,90.498,89.4674,90.0118,25400.0
2014-10-15 10:25:00,92.58,92.58,92.06,92.37,24000.0,90.0118,90.0118,89.5063,89.8077,24000.0
2014-10-15 10:30:00,92.32,92.45,91.86,91.86,22600.0,89.759,89.8854,89.3118,89.3118,22600.0
2014-10-15 10:35:00,91.85,92.24,91.69,92.05,21200.0,89.3021,89.6813,89.1465,89.4965,21200.0
2014-10-15 10:40:00,91.98,92.24,91.55,91.55,20500.0,89.4285,89.6813,89.0104,89.0104,20500.0
2014-10-15 10:45:00,91.5,91.72,91.1,91.71,43100.0,88.9618,89.1757,88.5729,89.166,43100.0
2014-10-15 10:50:00,91.7,92.43,91.63,92.11,42400.0,89.1562,89.866,89.0882,89.5549,42400.0
2014-10-15 10:55:00,92.07,92.27,91.69,91.87,12200.0,89.516,89.7104,89.1465,89.3215,12200.0
2014-10-15 11:00:00,91.79,91.92,91.04,91.81,21800.0,89.2438,89.3701,88.5146,89.2632,21800.0
2014-10-15 11:05:00,91.82,92.38,91.82,92.25,14500.0,89.2729,89.8174,89.2729,89.691,14500.0
2014-10-15 11:10:00,92.28,92.34,91.68,91.68,28500.0,89.7202,89.7785,89.1368,89.1368,28500.0
2014-10-15 11:15:00,91.68,91.68,91.26,91.3,22900.0,89.1368,89.1368,88.7285,88.7673,22900.0
2014-10-15 11:20:00,91.25,91.25,90.63,90.72,23900.0,88.7187,88.7187,88.1159,88.2034,23900.0
2014-10-15 11:25:00,90.74,90.98,90.5,90.77,21400.0,88.2229,88.4562,87.9895,88.252,21400.0
2014-10-15 11:30:00,90.51,91.28,90.51,90.51,19200.0,87.9993,88.7479,87.9993,87.9993,19200.0
2014-10-15 11:35:00,90.64,90.97,90.46,90.83,26400.0,88.1257,88.4465,87.9506,88.3104,26400.0
2014-10-15 11:40:00,90.81,91.04,90.48,90.8,21700.0,88.2909,88.5146,87.9701,88.2812,21700.0
2014-10-15 11:45:00,90.78,90.99,90.64,90.88,14500.0,88.2618,88.4659,88.1257,88.359,14500.0
2014-10-15 11:50:00,90.85,91.33,90.74,91.24,23900.0,88.3298,88.7965,88.2229,88.709,23900.0
2014-10-15 11:55:00,91.24,91.49,91.21,91.48,13400.0,88.709,88.9521,88.6798,88.9424,13400.0
2014-10-15 12:00:00,91.4,91.44,90.98,91.3,19400.0,88.8646,88.9035,88.4562,88.7673,19400.0
2014-10-15 12:05:00,91.33,91.4,90.69,90.91,14400.0,88.7965,88.8646,88.1743,88.3882,14400.0
2014-10-15 12:10:00,90.76,91.02,90.29,90.34,13800.0,88.2423,88.4951,87.7854,87.834,13800.0
2014-10-15 12:15:00,90.38,90.71,90.2,90.46,19600.0,87.8729,88.1937,87.6979,87.9506,19600.0
2014-10-15 12:20:00,90.45,90.62,90.28,90.36,32100.0,87.9409,88.1062,87.7756,87.8534,32100.0
2014-10-15 12:25:00,90.36,90.61,90.31,90.42,13200.0,87.8534,88.0965,87.8048,87.9118,13200.0
2014-10-15 12:30:00,90.43,90.46,90.1,90.14,12500.0,87.9215,87.9506,87.6006,87.6395,12500.0
2014-10-15 12:35:00,90.11,90.16,89.82,90.03,27900.0,87.6104,87.659,87.3284,87.5326,27900.0
2014-10-15 12:40:00,89.98,90.08,89.66,89.82,26800.0,87.484,87.5812,87.1728,87.3284,26800.0
2014-10-15 12:45:00,89.77,90.37,89.71,90.12,19000.0,87.2798,87.8631,87.2215,87.6201,19000.0
2014-10-15 12:50:00,90.07,90.3,89.81,90.26,18600.0,87.5715,87.7951,87.3187,87.7562,18600.0
2014-10-15 12:55:00,90.3,90.39,89.8,90.05,10500.0,87.7951,87.8826,87.309,87.552,10500.0
2014-10-15 13:00:00,90.09,90.17,89.85,90.14,13500.0,87.5909,87.6687,87.3576,87.6395,13500.0
2014-10-15 13:05:00,90.08,90.5,89.72,90.32,25100.0,87.5812,87.9895,87.2312,87.8145,25100.0
2014-10-15 13:10:00,90.38,90.47,89.76,89.79,18100.0,87.8729,87.9604,87.2701,87.2992,18100.0
2014-10-15 13:15:00,89.84,89.98,89.24,89.47,28500.0,87.3478,87.484,86.7645,86.9881,28500.0
2014-10-15 13:20:00,89.43,89.45,88.75,89.07,38000.0,86.9492,86.9687,86.2881,86.5992,38000.0
2014-10-15 13:25:00,89.07,89.14,88.58,88.81,40400.0,86.5992,86.6673,86.1228,86.3464,40400.0
2014-10-15 13:30:00,88.84,89.73,88.82,89.59,38300.0,86.3756,87.2409,86.3561,87.1048,38300.0
2014-10-15 13:35:00,89.57,89.57,88.58,89.07,27000.0,87.0853,87.0853,86.1228,86.5992,27000.0
2014-10-15 13:40:00,89.06,89.15,88.75,88.98,21900.0,86.5895,86.677,86.2881,86.5117,21900.0
2014-10-15 13:45:00,88.95,89.98,88.85,89.98,21900.0,86.4825,87.484,86.3853,87.484,21900.0
2014-10-15 13:50:00,90.01,90.47,89.84,90.34,31800.0,87.5131,87.9604,87.3478,87.834,31800.0
2014-10-15 13:55:00,90.27,90.32,90.05,90.14,29500.0,87.7659,87.8145,87.552,87.6395,29500.0
2014-10-15 14:00:00,90.08,90.13,89.4,89.46,29700.0,87.5812,87.6298,86.9201,86.9784,29700.0
2014-10-15 14:05:00,89.42,90.26,89.42,90.11,31300.0,86.9395,87.7562,86.9395,87.6104,31300.0
2014-10-15 14:10:00,90.09,90.48,90.06,90.46,18400.0,87.5909,87.9701,87.5617,87.9506,18400.0
2014-10-15 14:15:00,90.44,90.88,90.43,90.83,39100.0,87.9312,88.359,87.9215,88.3104,39100.0
2014-10-15 14:20:00,90.8,91.05,90.61,90.71,27400.0,88.2812,88.5243,88.0965,88.1937,27400.0
2014-10-15 14:25:00,90.68,90.88,90.24,90.62,20300.0,88.1645,88.359,87.7367,88.1062,20300.0
2014-10-15 14:30:00,90.58,90.93,90.5,90.88,11000.0,88.0673,88.4076,87.9895,88.359,11000.0
2014-10-15 14:35:00,90.87,91.62,90.83,91.62,40300.0,88.3493,89.0785,88.3104,89.0785,40300.0
2014-10-15 14:40:00,91.66,91.83,91.27,91.37,32000.0,89.1174,89.2826,88.7382,88.8354,32000.0
2014-10-15 14:45:00,91.36,91.51,91.05,91.31,25800.0,88.8257,88.9715,88.5243,88.7771,25800.0
2014-10-15 14:50:00,91.36,91.91,91.3,91.81,18100.0,88.8257,89.3604,88.7673,89.2632,18100.0
2014-10-15 14:55:00,91.81,91.87,91.44,91.76,17400.0,89.2632,89.3215,88.9035,89.2146,17400.0
2014-10-15 15:00:00,91.82,91.87,91.52,91.76,21600.0,89.2729,89.3215,88.9812,89.2146,21600.0
2014-10-15 15:05:00,91.68,92.21,91.5,92.0,17300.0,89.1368,89.6521,88.9618,89.4479,17300.0
2014-10-15 15:10:00,91.93,92.38,91.88,92.2,28600.0,89.3799,89.8174,89.3313,89.6424,28600.0
2014-10-15 15:15:00,92.2,92.21,91.5,91.77,38300.0,89.6424,89.6521,88.9618,89.2243,38300.0
2014-10-15 15:20:00,91.84,91.99,91.59,91.82,19100.0,89.2924,89.4382,89.0493,89.2729,19100.0
2014-10-15 15:25:00,91.85,93.02,91.85,93.02,31100.0,89.3021,90.4396,89.3021,90.4396,31100.0
2014-10-15 15:30:00,92.95,93.34,92.74,92.74,61500.0,90.3716,90.7508,90.1674,90.1674,61500.0
2014-10-15 15:35:00,92.77,93.25,92.68,93.2,61900.0,90.1966,90.6633,90.1091,90.6146,61900.0
2014-10-15 15:40:00,93.22,93.72,93.12,93.56,57400.0,90.6341,91.1202,90.5369,90.9647,57400.0
2014-10-15 15:45:00,93.56,94.08,93.54,93.6,96900.0,90.9647,91.4702,90.9452,91.0035,96900.0
2014-10-15 15:50:00,93.56,93.59,93.1,93.32,97300.0,90.9647,90.9938,90.5174,90.7313,97300.0
2014-10-15 15:55:00,93.32,93.59,93.26,93.49,112500.0,90.7313,90.9938,90.673,90.8966,112500.0
2014-10-16 09:30:00,93.55,93.85,89.43,89.67,265000.0,90.9549,91.2466,86.9492,87.1826,265000.0
2014-10-16 09:35:00,89.6,94.2,89.51,93.58,230900.0,87.1145,91.5869,87.027,90.9841,230900.0
2014-10-16 09:40:00,93.61,94.89,93.43,94.67,146400.0,91.0133,92.2578,90.8383,92.0439,146400.0
2014-10-16 09:45:00,94.51,94.71,93.54,93.99,120000.0,91.8883,92.0828,90.9452,91.3827,120000.0
2014-10-16 09:50:00,93.9,95.31,93.9,95.18,87000.0,91.2952,92.6661,91.2952,92.5397,87000.0
2014-10-16 09:55:00,95.15,95.74,94.5,95.37,69200.0,92.5105,93.0842,91.8786,92.7244,69200.0
2014-10-16 10:00:00,95.31,95.51,94.28,94.48,57200.0,92.6661,92.8606,91.6647,91.8591,57200.0
2014-10-16 10:05:00,94.5,94.68,92.68,93.37,102100.0,91.8786,92.0536,90.1091,90.7799,102100.0
2014-10-16 10:10:00,93.49,93.87,92.79,93.47,39400.0,90.8966,91.2661,90.216,90.8771,39400.0
2014-10-16 10:15:00,93.44,93.5,92.36,93.04,57900.0,90.848,90.9063,89.7979,90.4591,57900.0
2014-10-16 10:20:00,93.09,94.57,92.89,94.31,112600.0,90.5077,91.9466,90.3132,91.6938,112600.0
2014-10-16 10:25:00,94.31,94.51,93.63,94.06,58600.0,91.6938,91.8883,91.0327,91.4508,58600.0
2014-10-16 10:30:00,94.05,94.05,93.45,93.93,38900.0,91.4411,91.4411,90.8577,91.3244,38900.0
2014-10-16 10:35:00,93.93,94.59,93.81,94.31,58500.0,91.3244,91.9661,91.2077,91.6938,58500.0
2014-10-16 10:40:00,94.2,94.71,93.87,94.59,37900.0,91.5869,92.0828,91.2661,91.9661,37900.0
2014-10-16 10:45:00,94.74,96.33,94.74,95.93,111200.0,92.1119,93.6578,92.1119,93.2689,111200.0
2014-10-16 10:50:00,95.97,97.37,95.9,96.75,105600.0,93.3078,94.669,93.2397,94.0662,105600.0
2014-10-16 10:55:00,96.8,97.0,95.86,96.78,132700.0,94.1148,94.3092,93.2009,94.0953,132700.0
2014-10-16 11:00:00,96.79,97.62,96.09,97.03,87100.0,94.1051,94.912,93.4245,94.3384,87100.0
2014-10-16 11:05:00,96.9,97.16,96.26,96.26,25000.0,94.212,94.4648,93.5898,93.5898,25000.0
2014-10-16 11:10:00,96.33,96.45,95.77,96.04,76800.0,93.6578,93.7745,93.1133,93.3759,76800.0
2014-10-16 11:15:00,96.18,98.27,96.1,97.69,103100.0,93.512,95.544,93.4342,94.9801,103100.0
2014-10-16 11:20:00,97.61,100.46,97.61,98.11,167500.0,94.9023,97.6732,94.9023,95.3884,167500.0
2014-10-16 11:25:00,98.29,99.49,98.2,99.19,114500.0,95.5634,96.7302,95.4759,96.4385,114500.0
2014-10-16 11:30:00,99.28,99.4,98.53,98.63,104200.0,96.526,96.6427,95.7968,95.894,104200.0
2014-10-16 11:35:00,98.63,98.89,97.82,98.37,62500.0,95.894,96.1468,95.1065,95.6412,62500.0
2014-10-16 11:40:00,98.35,99.85,98.27,99.63,74700.0,95.6218,97.0802,95.544,96.8663,74700.0
2014-10-16 11:45:00,99.62,99.83,97.91,98.11,63800.0,96.8565,97.0607,95.194,95.3884,63800.0
2014-10-16 11:50:00,98.16,98.98,98.16,98.53,82000.0,95.437,96.2343,95.437,95.7968,82000.0
2014-10-16 11:55:00,98.53,99.29,98.51,99.25,33400.0,95.7968,96.5357,95.7773,96.4968,33400.0
2014-10-16 12:00:00,99.19,99.19,98.51,98.79,48100.0,96.4385,96.4385,95.7773,96.0496,48100.0
2014-10-16 12:05:00,98.84,99.85,98.84,99.12,92800.0,96.0982,97.0802,96.0982,96.3704,92800.0
2014-10-16 12:10:00,99.2,99.98,99.02,99.9,64500.0,96.4482,97.2066,96.2732,97.1288,64500.0
2014-10-16 12:15:00,99.89,100.35,99.63,100.09,97900.0,97.1191,97.5663,96.8663,97.3135,97900.0
2014-10-16 12:20:00,100.2,100.4,99.92,100.16,36500.0,97.4205,97.6149,97.1482,97.3816,36500.0
2014-10-16 12:25:00,100.18,100.29,99.84,100.09,45100.0,97.401,97.508,97.0704,97.3135,45100.0
2014-10-16 12:30:00,100.11,100.25,99.79,100.2,99500.0,97.333,97.4691,97.0218,97.4205,99500.0
2014-10-16 12:35:00,100.23,100.63,99.79,100.16,58800.0,97.4496,97.8385,97.0218,97.3816,58800.0
2014-10-16 12:40:00,100.13,100.16,99.79,99.82,55900.0,97.3524,97.3816,97.0218,97.051,55900.0
2014-10-16 12:45:00,99.8,100.38,99.79,100.31,58400.0,97.0316,97.5955,97.0218,97.5274,58400.0
2014-10-16 12:50:00,100.36,100.85,100.3,100.43,46700.0,97.576,98.0524,97.5177,97.6441,46700.0
2014-10-16 12:55:00,100.46,100.9,100.4,100.72,48200.0,97.6732,98.101,97.6149,97.926,48200.0
2014-10-16 13:00:00,100.69,100.84,100.25,100.3,33200.0,97.8969,98.0427,97.4691,97.5177,33200.0
2014-10-16 13:05:00,100.22,100.78,99.94,100.65,33400.0,97.4399,97.9844,97.1677,97.858,33400.0
2014-10-16 13:10:00,100.69,100.72,100.25,100.4,19900.0,97.8969,97.926,97.4691,97.6149,19900.0
2014-10-16 13:15:00,100.43,100.57,100.05,100.53,25300.0,97.6441,97.7802,97.2746,97.7413,25300.0
2014-10-16 13:20:00,100.58,100.59,100.01,100.44,25300.0,97.7899,97.7996,97.2357,97.6538,25300.0
2014-10-16 13:25:00,100.42,100.68,100.07,100.14,27100.0,97.6344,97.8871,97.2941,97.3621,27100.0
2014-10-16 13:30:00,100.1,100.43,100.06,100.19,27400.0,97.3232,97.6441,97.2843,97.4107,27400.0
2014-10-16 13:35:00,100.21,100.4,100.15,100.24,24400.0,97.4302,97.6149,97.3718,97.4593,24400.0
2014-10-16 13:40:00,100.24,100.33,99.87,100.32,44200.0,97.4593,97.5469,97.0996,97.5371,44200.0
2014-10-16 13:45:00,100.44,100.7,99.79,100.18,56400.0,97.6538,97.9066,97.0218,97.401,56400.0
2014-10-16 13:50:00,100.14,100.16,99.52,99.7,79700.0,97.3621,97.3816,96.7593,96.9343,79700.0
2014-10-16 13:55:00,99.7,99.76,99.15,99.52,146300.0,96.9343,96.9927,96.3996,96.7593,146300.0
2014-10-16 14:00:00,99.45,99.71,99.17,99.65,73500.0,96.6913,96.9441,96.419,96.8857,73500.0
2014-10-16 14:05:00,99.63,100.0,99.63,99.83,36800.0,96.8663,97.226,96.8663,97.0607,36800.0
2014-10-16 14:10:00,99.83,99.86,99.03,99.11,60300.0,97.0607,97.0899,96.2829,96.3607,60300.0
2014-10-16 14:15:00,99.03,99.65,98.86,99.36,59700.0,96.2829,96.8857,96.1176,96.6038,59700.0
2014-10-16 14:20:00,99.26,99.56,99.24,99.44,41300.0,96.5065,96.7982,96.4871,96.6815,41300.0
2014-10-16 14:25:00,99.47,99.87,99.45,99.75,48900.0,96.7107,97.0996,96.6913,96.9829,48900.0
2014-10-16 14:30:00,99.69,100.0,99.61,99.84,61900.0,96.9246,97.226,96.8468,97.0704,61900.0
2014-10-16 14:35:00,99.87,99.97,99.67,99.79,29400.0,97.0996,97.1968,96.9052,97.0218,29400.0
2014-10-16 14:40:00,99.79,99.82,99.5,99.51,56800.0,97.0218,97.051,96.7399,96.7496,56800.0
2014-10-16 14:45:00,99.45,99.63,99.24,99.25,88300.0,96.6913,96.8663,96.4871,96.4968,88300.0
2014-10-16 14:50:00,99.27,99.79,99.15,99.69,85100.0,96.5163,97.0218,96.3996,96.9246,85100.0
2014-10-16 14:55:00,99.74,99.81,99.6,99.65,40300.0,96.9732,97.0413,96.8371,96.8857,40300.0
2014-10-16 15:00:00,99.65,99.79,99.33,99.37,60100.0,96.8857,97.0218,96.5746,96.6135,60100.0
2014-10-16 15:05:00,99.37,99.72,99.27,99.56,65200.0,96.6135,96.9538,96.5163,96.7982,65200.0
2014-10-16 15:10:00,99.62,100.0,99.56,99.89,40000.0,96.8565,97.226,96.7982,97.1191,40000.0
2014-10-16 15:15:00,99.95,99.99,99.26,99.35,44400.0,97.1774,97.2163,96.5065,96.594,44400.0
2014-10-16 15:20:00,99.28,99.67,99.23,99.46,43000.0,96.526,96.9052,96.4774,96.701,43000.0
2014-10-16 15:25:00,99.46,100.22,99.44,100.21,78900.0,96.701,97.4399,96.6815,97.4302,78900.0
2014-10-16 15:30:00,100.2,100.34,99.68,99.79,46600.0,97.4205,97.5566,96.9149,97.0218,46600.0
2014-10-16 15:35:00,99.82,99.89,99.35,99.35,63900.0,97.051,97.1191,96.594,96.594,63900.0
2014-10-16 15:40:00,99.35,99.83,99.31,99.67,70700.0,96.594,97.0607,96.5551,96.9052,70700.0
2014-10-16 15:45:00,99.64,99.83,99.63,99.79,89300.0,96.876,97.0607,96.8663,97.0218,89300.0
2014-10-16 15:50:00,99.82,100.18,99.8,99.98,109100.0,97.051,97.401,97.0316,97.2066,109100.0
2014-10-16 15:55:00,99.98,100.0,99.61,99.65,156000.0,97.2066,97.226,96.8468,96.8857,156000.0
2014-10-17 09:30:00,103.39,106.5,102.94,103.77,244100.0,100.522,103.5457,100.0845,100.8914,244100.0
2014-10-17 09:35:00,103.75,103.75,102.5,102.51,63800.0,100.872,100.872,99.6567,99.6664,63800.0
2014-10-17 09:40:00,102.7,103.01,101.23,101.56,74300.0,99.8511,100.1525,98.4219,98.7427,74300.0
2014-10-17 09:45:00,101.69,101.84,100.5,101.59,103500.0,98.8691,99.015,97.7121,98.7719,103500.0
2014-10-17 09:50:00,101.66,102.81,101.61,102.47,70700.0,98.84,99.9581,98.7913,99.6275,70700.0
2014-10-17 09:55:00,102.48,102.94,102.2,102.34,36000.0,99.6372,100.0845,99.365,99.5011,36000.0
2014-10-17 10:00:00,102.34,102.85,101.9,102.75,40300.0,99.5011,99.9969,99.0733,99.8997,40300.0
2014-10-17 10:05:00,102.8,102.9,102.1,102.46,37400.0,99.9483,100.0456,99.2678,99.6178,37400.0
2014-10-17 10:10:00,102.45,102.8,102.23,102.72,32800.0,99.608,99.9483,99.3941,99.8706,32800.0
2014-10-17 10:15:00,102.66,102.94,102.52,102.72,38100.0,99.8122,100.0845,99.6761,99.8706,38100.0
2014-10-17 10:20:00,102.7,102.76,102.31,102.67,23000.0,99.8511,99.9094,99.4719,99.8219,23000.0
2014-10-17 10:25:00,102.73,103.4,102.7,103.32,40000.0,99.8803,100.5317,99.8511,100.4539,40000.0
2014-10-17 10:30:00,103.36,103.4,102.8,102.9,39100.0,100.4928,100.5317,99.9483,100.0456,39100.0
2014-10-17 10:35:00,102.9,102.9,102.51,102.51,29300.0,100.0456,100.0456,99.6664,99.6664,29300.0
2014-10-17 10:40:00,102.53,102.81,102.53,102.69,31500.0,99.6858,99.9581,99.6858,99.8414,31500.0
2014-10-17 10:45:00,102.71,102.96,102.63,102.63,26900.0,99.8608,100.1039,99.7831,99.7831,26900.0
2014-10-17 10:50:00,102.67,103.06,102.67,103.05,18300.0,99.8219,100.2011,99.8219,100.1914,18300.0
2014-10-17 10:55:00,103.04,103.4,103.01,103.08,23600.0,100.1817,100.5317,100.1525,100.2206,23600.0
2014-10-17 11:00:00,103.12,103.22,102.95,103.05,15200.0,100.2595,100.3567,100.0942,100.1914,15200.0
2014-10-17 11:05:00,103.04,103.04,102.66,102.91,25900.0,100.1817,100.1817,99.8122,100.0553,25900.0
2014-10-17 11:10:00,102.97,103.02,102.6,102.65,25100.0,100.1136,100.1622,99.7539,99.8025,25100.0
2014-10-17 11:15:00,102.7,102.82,102.68,102.76,17800.0,99.8511,99.9678,99.8317,99.9094,17800.0
2014-10-17 11:20:00,102.72,102.82,102.59,102.79,34600.0,99.8706,99.9678,99.7442,99.9386,34600.0
2014-10-17 11:25:00,102.79,102.98,102.78,102.84,21900.0,99.9386,100.1233,99.9289,99.9872,21900.0
2014-10-17 11:30:00,102.84,103.05,102.69,102.94,19700.0,99.9872,100.1914,99.8414,100.0845,19700.0
2014-10-17 11:35:00,102.96,103.02,102.85,102.98,17600.0,100.1039,100.1622,99.9969,100.1233,17600.0
2014-10-17 11:40:00,102.93,103.01,102.83,102.83,14100.0,100.0747,100.1525,99.9775,99.9775,14100.0
2014-10-17 11:45:00,102.81,102.98,102.81,102.88,35000.0,99.9581,100.1233,99.9581,100.0261,35000.0
2014-10-17 11:50:00,102.87,103.03,102.84,103.0,19700.0,100.0164,100.172,99.9872,100.1428,19700.0
2014-10-17 11:55:00,102.99,103.07,102.95,103.07,63200.0,100.1331,100.2108,100.0942,100.2108,63200.0
2014-10-17 12:00:00,103.07,103.37,103.05,103.26,30300.0,100.2108,100.5025,100.1914,100.3956,30300.0
2014-10-17 12:05:00,103.25,103.42,103.2,103.25,27800.0,100.3859,100.5511,100.3372,100.3859,27800.0
2014-10-17 12:10:00,103.21,103.54,103.15,103.54,62900.0,100.347,100.6678,100.2886,100.6678,62900.0
2014-10-17 12:15:00,103.48,103.53,102.88,102.88,18500.0,100.6095,100.6581,100.0261,100.0261,18500.0
2014-10-17 12:20:00,102.88,103.02,102.84,102.91,17400.0,100.0261,100.1622,99.9872,100.0553,17400.0
2014-10-17 12:25:00,102.94,103.19,102.93,103.17,13800.0,100.0845,100.3275,100.0747,100.3081,13800.0
2014-10-17 12:30:00,103.17,103.43,103.08,103.17,26100.0,100.3081,100.5609,100.2206,100.3081,26100.0
2014-10-17 12:35:00,103.16,103.55,103.16,103.33,15500.0,100.2983,100.6775,100.2983,100.4636,15500.0
2014-10-17 12:40:00,103.38,103.38,103.06,103.32,24900.0,100.5122,100.5122,100.2011,100.4539,24900.0
2014-10-17 12:45:00,103.27,103.37,103.06,103.24,13700.0,100.4053,100.5025,100.2011,100.3761,13700.0
2014-10-17 12:50:00,103.28,103.28,102.93,103.19,15700.0,100.415,100.415,100.0747,100.3275,15700.0
2014-10-17 12:55:00,103.18,103.37,102.98,103.0,16600.0,100.3178,100.5025,100.1233,100.1428,16600.0
2014-10-17 13:00:00,103.0,103.24,102.96,102.98,36100.0,100.1428,100.3761,100.1039,100.1233,36100.0
2014-10-17 13:05:00,102.95,103.08,102.83,103.07,56300.0,100.0942,100.2206,99.9775,100.2108,56300.0
2014-10-17 13:10:00,102.98,103.03,102.73,102.75,46900.0,100.1233,100.172,99.8803,99.8997,46900.0
2014-10-17 13:15:00,102.75,103.29,102.71,103.24,27300.0,99.8997,100.4247,99.8608,100.3761,27300.0
2014-10-17 13:20:00,103.2,103.2,102.87,102.9,14600.0,100.3372,100.3372,100.0164,100.0456,14600.0
2014-10-17 13:25:00,102.9,103.02,102.83,102.83,27800.0,100.0456,100.1622,99.9775,99.9775,27800.0
2014-10-17 13:30:00,102.78,103.03,102.71,102.93,20900.0,99.9289,100.172,99.8608,100.0747,20900.0
2014-10-17 13:35:00,102.86,103.25,102.77,103.23,31200.0,100.0067,100.3859,99.9192,100.3664,31200.0
2014-10-17 13:40:00,103.2,103.45,103.12,103.45,16700.0,100.3372,100.5803,100.2595,100.5803,16700.0
2014-10-17 13:45:00,103.38,103.41,103.16,103.17,10900.0,100.5122,100.5414,100.2983,100.3081,10900.0
2014-10-17 13:50:00,103.16,103.34,102.99,103.29,17300.0,100.2983,100.4734,100.1331,100.4247,17300.0
2014-10-17 13:55:00,103.29,103.29,102.69,103.0,27000.0,100.4247,100.4247,99.8414,100.1428,27000.0
2014-10-17 14:00:00,102.98,103.11,102.88,103.0,38700.0,100.1233,100.2497,100.0261,100.1428,38700.0
2014-10-17 14:05:00,103.04,103.08,102.58,102.76,33300.0,100.1817,100.2206,99.7344,99.9094,33300.0
2014-10-17 14:10:00,102.78,103.09,102.71,103.09,36100.0,99.9289,100.2303,99.8608,100.2303,36100.0
2014-10-17 14:15:00,103.11,103.24,102.95,102.99,18500.0,100.2497,100.3761,100.0942,100.1331,18500.0
2014-10-17 14:20:00,102.98,103.15,102.82,103.15,28900.0,100.1233,100.2886,99.9678,100.2886,28900.0
2014-10-17 14:25:00,103.12,103.25,102.97,103.2,21600.0,100.2595,100.3859,100.1136,100.3372,21600.0
2014-10-17 14:30:00,103.15,103.61,103.05,103.13,25500.0,100.2886,100.7359,100.1914,100.2692,25500.0
2014-10-17 14:35:00,103.12,103.17,102.85,103.01,18000.0,100.2595,100.3081,99.9969,100.1525,18000.0
2014-10-17 14:40:00,103.1,103.59,103.01,103.44,20100.0,100.24,100.7164,100.1525,100.5706,20100.0
2014-10-17 14:45:00,103.42,103.42,102.97,103.21,18400.0,100.5511,100.5511,100.1136,100.347,18400.0
2014-10-17 14:50:00,103.2,103.26,102.97,103.09,21700.0,100.3372,100.3956,100.1136,100.2303,21700.0
2014-10-17 14:55:00,103.05,103.23,102.95,103.22,28500.0,100.1914,100.3664,100.0942,100.3567,28500.0
2014-10-17 15:00:00,103.22,103.22,102.72,102.81,77900.0,100.3567,100.3567,99.8706,99.9581,77900.0
2014-10-17 15:05:00,102.78,103.3,102.74,102.91,33700.0,99.9289,100.4345,99.89,100.0553,33700.0
2014-10-17 15:10:00,102.9,103.48,102.88,103.48,31500.0,100.0456,100.6095,100.0261,100.6095,31500.0
2014-10-17 15:15:00,103.48,103.6,103.3,103.48,33000.0,100.6095,100.7261,100.4345,100.6095,33000.0
2014-10-17 15:20:00,103.48,103.59,103.3,103.3,48400.0,100.6095,100.7164,100.4345,100.4345,48400.0
2014-10-17 15:25:00,103.35,103.55,103.16,103.23,29000.0,100.4831,100.6775,100.2983,100.3664,29000.0
2014-10-17 15:30:00,103.29,103.71,103.29,103.32,39200.0,100.4247,100.8331,100.4247,100.4539,39200.0
2014-10-17 15:35:00,103.31,103.37,103.12,103.12,45500.0,100.4442,100.5025,100.2595,100.2595,45500.0
2014-10-17 15:40:00,103.15,103.39,103.02,103.3,51500.0,100.2886,100.522,100.1622,100.4345,51500.0
2014-10-17 15:45:00,103.31,103.49,103.14,103.19,70100.0,100.4442,100.6192,100.2789,100.3275,70100.0
2014-10-17 15:50:00,103.21,103.25,103.04,103.25,75700.0,100.347,100.3859,100.1817,100.3859,75700.0
2014-10-17 15:55:00,103.24,103.24,103.07,103.12,114400.0,100.3761,100.3761,100.2108,100.2595,114400.0
2014-10-20 09:30:00,102.5,103.0,102.38,102.55,39500.0,99.6567,100.1428,99.54,99.7053,39500.0
2014-10-20 09:35:00,102.58,103.27,102.55,103.2,41600.0,99.7344,100.4053,99.7053,100.3372,41600.0
2014-10-20 09:40:00,103.2,103.69,103.04,103.69,44600.0,100.3372,100.8136,100.1817,100.8136,44600.0
2014-10-20 09:45:00,103.54,103.61,102.65,102.65,35100.0,100.6678,100.7359,99.8025,99.8025,35100.0
2014-10-20 09:50:00,102.57,102.72,102.32,102.33,33900.0,99.7247,99.8706,99.4817,99.4914,33900.0
2014-10-20 09:55:00,102.33,102.96,102.33,102.9,31700.0,99.4914,100.1039,99.4914,100.0456,31700.0
2014-10-20 10:00:00,102.99,103.11,102.61,102.61,33200.0,100.1331,100.2497,99.7636,99.7636,33200.0
2014-10-20 10:05:00,102.89,102.98,102.19,102.29,16900.0,100.0358,100.1233,99.3553,99.4525,16900.0
2014-10-20 10:10:00,102.2,102.44,102.07,102.12,46400.0,99.365,99.5983,99.2386,99.2872,46400.0
2014-10-20 10:15:00,102.13,102.2,101.79,101.88,39500.0,99.2969,99.365,98.9664,99.0539,39500.0
2014-10-20 10:20:00,101.95,103.0,101.93,102.9,32100.0,99.1219,100.1428,99.1025,100.0456,32100.0
2014-10-20 10:25:00,102.86,103.09,102.69,102.69,19300.0,100.0067,100.2303,99.8414,99.8414,19300.0
2014-10-20 10:30:00,102.72,102.88,102.59,102.72,37700.0,99.8706,100.0261,99.7442,99.8706,37700.0
2014-10-20 10:35:00,102.73,102.92,102.5,102.61,32400.0,99.8803,100.065,99.6567,99.7636,32400.0
2014-10-20 10:40:00,102.55,102.93,102.5,102.9,15300.0,99.7053,100.0747,99.6567,100.0456,15300.0
2014-10-20 10:45:00,102.87,102.95,102.6,102.61,17700.0,100.0164,100.0942,99.7539,99.7636,17700.0
2014-10-20 10:50:00,102.69,102.72,102.33,102.59,42500.0,99.8414,99.8706,99.4914,99.7442,42500.0
2014-10-20 10:55:00,102.6,103.1,102.53,102.79,32800.0,99.7539,100.24,99.6858,99.9386,32800.0
2014-10-20 11:00:00,102.79,102.79,102.15,102.17,43900.0,99.9386,99.9386,99.3164,99.3358,43900.0
2014-10-20 11:05:00,102.17,102.8,102.09,102.8,19900.0,99.3358,99.9483,99.258,99.9483,19900.0
2014-10-20 11:10:00,102.8,102.96,102.43,102.81,26900.0,99.9483,100.1039,99.5886,99.9581,26900.0
2014-10-20 11:15:00,102.76,103.11,102.76,103.09,20400.0,99.9094,100.2497,99.9094,100.2303,20400.0
2014-10-20 11:20:00,103.07,103.49,102.96,103.41,34700.0,100.2108,100.6192,100.1039,100.5414,34700.0
2014-10-20 11:25:00,103.42,103.5,103.07,103.11,33300.0,100.5511,100.6289,100.2108,100.2497,33300.0
2014-10-20 11:30:00,103.02,103.08,102.69,102.89,13900.0,100.1622,100.2206,99.8414,100.0358,13900.0
2014-10-20 11:35:00,102.87,103.18,102.82,103.04,14200.0,100.0164,100.3178,99.9678,100.1817,14200.0
2014-10-20 11:40:00,103.04,103.23,102.95,103.13,11300.0,100.1817,100.3664,100.0942,100.2692,11300.0
2014-10-20 11:45:00,103.13,103.17,102.81,103.01,19400.0,100.2692,100.3081,99.9581,100.1525,19400.0
2014-10-20 11:50:00,103.04,103.32,103.0,103.2,70300.0,100.1817,100.4539,100.1428,100.3372,70300.0
2014-10-20 11:55:00,103.17,103.36,103.04,103.34,14300.0,100.3081,100.4928,100.1817,100.4734,14300.0
2014-10-20 12:00:00,103.35,103.5,103.28,103.33,18200.0,100.4831,100.6289,100.415,100.4636,18200.0
2014-10-20 12:05:00,103.31,103.64,103.06,103.14,50200.0,100.4442,100.765,100.2011,100.2789,50200.0
2014-10-20 12:10:00,103.12,103.31,103.02,103.06,9900.0,100.2595,100.4442,100.1622,100.2011,9900.0
2014-10-20 12:15:00,103.0,103.04,102.84,102.95,15000.0,100.1428,100.1817,99.9872,100.0942,15000.0
2014-10-20 12:20:00,102.95,103.07,102.95,102.99,9700.0,100.0942,100.2108,100.0942,100.1331,9700.0
2014-10-20 12:25:00,102.99,103.03,102.9,102.92,11500.0,100.1331,100.172,100.0456,100.065,11500.0
2014-10-20 12:30:00,102.91,102.91,102.69,102.88,13200.0,100.0553,100.0553,99.8414,100.0261,13200.0
2014-10-20 12:35:00,102.82,102.88,102.63,102.63,13000.0,99.9678,100.0261,99.7831,99.7831,13000.0
2014-10-20 12:40:00,102.65,102.69,102.47,102.47,8500.0,99.8025,99.8414,99.6275,99.6275,8500.0
2014-10-20 12:45:00,102.46,102.84,102.19,102.84,43700.0,99.6178,99.9872,99.3553,99.9872,43700.0
2014-10-20 12:50:00,102.84,102.95,102.7,102.9,24300.0,99.9872,100.0942,99.8511,100.0456,24300.0
2014-10-20 12:55:00,102.85,102.86,102.29,102.34,12200.0,99.9969,100.0067,99.4525,99.5011,12200.0
2014-10-20 13:00:00,102.34,102.76,102.34,102.73,29600.0,99.5011,99.9094,99.5011,99.8803,29600.0
2014-10-20 13:05:00,102.77,102.9,102.66,102.9,42800.0,99.9192,100.0456,99.8122,100.0456,42800.0
2014-10-20 13:10:00,102.88,103.09,102.56,102.73,20000.0,100.0261,100.2303,99.715,99.8803,20000.0
2014-10-20 13:15:00,102.81,102.93,102.77,102.83,12800.0,99.9581,100.0747,99.9192,99.9775,12800.0
2014-10-20 13:20:00,102.83,102.89,102.55,102.59,19100.0,99.9775,100.0358,99.7053,99.7442,19100.0
2014-10-20 13:25:00,102.59,102.85,102.52,102.8,12500.0,99.7442,99.9969,99.6761,99.9483,12500.0
2014-10-20 13:30:00,102.77,102.77,102.45,102.48,10000.0,99.9192,99.9192,99.608,99.6372,10000.0
2014-10-20 13:35:00,102.47,102.53,102.35,102.37,10700.0,99.6275,99.6858,99.5108,99.5303,10700.0
2014-10-20 13:40:00,102.4,102.42,102.31,102.31,10300.0,99.5594,99.5789,99.4719,99.4719,10300.0
2014-10-20 13:45:00,102.29,102.44,102.22,102.22,16000.0,99.4525,99.5983,99.3844,99.3844,16000.0
2014-10-20 13:50:00,102.25,102.88,102.23,102.83,63500.0,99.4136,100.0261,99.3941,99.9775,63500.0
2014-10-20 13:55:00,102.78,102.88,102.71,102.75,14000.0,99.9289,100.0261,99.8608,99.8997,14000.0
2014-10-20 14:00:00,102.75,103.08,102.75,102.94,19800.0,99.8997,100.2206,99.8997,100.0845,19800.0
2014-10-20 14:05:00,102.98,103.18,102.96,103.08,34000.0,100.1233,100.3178,100.1039,100.2206,34000.0
2014-10-20 14:10:00,103.09,103.25,103.08,103.17,17700.0,100.2303,100.3859,100.2206,100.3081,17700.0
2014-10-20 14:15:00,103.17,103.21,102.89,102.89,18000.0,100.3081,100.347,100.0358,100.0358,18000.0
2014-10-20 14:20:00,102.89,103.28,102.89,103.01,35300.0,100.0358,100.415,100.0358,100.1525,35300.0
2014-10-20 14:25:00,102.99,103.09,102.9,103.08,12300.0,100.1331,100.2303,100.0456,100.2206,12300.0
2014-10-20 14:30:00,103.09,103.3,103.05,103.19,15700.0,100.2303,100.4345,100.1914,100.3275,15700.0
2014-10-20 14:35:00,103.19,103.5,103.14,103.48,45700.0,100.3275,100.6289,100.2789,100.6095,45700.0
2014-10-20 14:40:00,103.48,103.8,103.45,103.8,53200.0,100.6095,100.9206,100.5803,100.9206,53200.0
2014-10-20 14:45:00,103.78,103.79,103.35,103.49,37900.0,100.9011,100.9109,100.4831,100.6192,37900.0
2014-10-20 14:50:00,103.51,103.51,103.29,103.43,11900.0,100.6386,100.6386,100.4247,100.5609,11900.0
2014-10-20 14:55:00,103.46,103.92,103.37,103.78,61800.0,100.59,101.0373,100.5025,100.9011,61800.0
2014-10-20 15:00:00,103.81,103.95,103.78,103.84,17000.0,100.9303,101.0664,100.9011,100.9595,17000.0
2014-10-20 15:05:00,103.84,104.13,103.83,104.11,37200.0,100.9595,101.2414,100.9498,101.222,37200.0
2014-10-20 15:10:00,104.11,104.26,104.07,104.14,39700.0,101.222,101.3678,101.1831,101.2512,39700.0
2014-10-20 15:15:00,104.14,104.17,103.76,103.79,20200.0,101.2512,101.2803,100.8817,100.9109,20200.0
2014-10-20 15:20:00,103.79,103.79,103.6,103.67,25800.0,100.9109,100.9109,100.7261,100.7942,25800.0
2014-10-20 15:25:00,103.67,103.67,103.29,103.33,19200.0,100.7942,100.7942,100.4247,100.4636,19200.0
2014-10-20 15:30:00,103.35,103.71,103.34,103.65,25600.0,100.4831,100.8331,100.4734,100.7748,25600.0
2014-10-20 15:35:00,103.65,103.65,103.42,103.44,38700.0,100.7748,100.7748,100.5511,100.5706,38700.0
2014-10-20 15:40:00,103.47,103.83,103.42,103.8,53500.0,100.5997,100.9498,100.5511,100.9206,53500.0
2014-10-20 15:45:00,103.81,103.85,103.68,103.76,57100.0,100.9303,100.9692,100.8039,100.8817,57100.0
2014-10-20 15:50:00,103.76,103.78,103.74,103.77,53100.0,100.8817,100.9011,100.8623,100.8914,53100.0
2014-10-20 15:55:00,103.78,104.02,103.75,104.01,99400.0,100.9011,101.1345,100.872,101.1248,99400.0
2014-10-21 09:30:00,105.05,106.55,104.85,106.55,46000.0,102.1359,103.5943,101.9415,103.5943,46000.0
2014-10-21 09:35:00,106.56,107.02,106.45,107.02,33900.0,103.604,104.0513,103.4971,104.0513,33900.0
2014-10-21 09:40:00,106.97,107.21,106.2,107.19,59600.0,104.0027,104.236,103.254,104.2166,59600.0
2014-10-21 09:45:00,107.16,107.29,106.83,107.24,61700.0,104.1874,104.3138,103.8665,104.2652,61700.0
2014-10-21 09:50:00,107.28,107.56,107.14,107.14,31900.0,104.3041,104.5763,104.1679,104.1679,31900.0
2014-10-21 09:55:00,107.16,107.51,107.16,107.4,25500.0,104.1874,104.5277,104.1874,104.4207,25500.0
2014-10-21 10:00:00,107.4,107.48,107.12,107.23,28200.0,104.4207,104.4985,104.1485,104.2554,28200.0
2014-10-21 10:05:00,107.25,107.32,106.89,107.02,38400.0,104.2749,104.343,103.9249,104.0513,38400.0
2014-10-21 10:10:00,107.01,107.28,106.79,106.82,42700.0,104.0415,104.3041,103.8277,103.8568,42700.0
2014-10-21 10:15:00,106.87,106.96,106.61,106.85,44600.0,103.9054,103.9929,103.6526,103.886,44600.0
2014-10-21 10:20:00,106.86,106.97,106.78,106.95,26500.0,103.8957,104.0027,103.8179,103.9832,26500.0
2014-10-21 10:25:00,106.96,107.2,106.9,107.05,23900.0,103.9929,104.2263,103.9346,104.0804,23900.0
2014-10-21 10:30:00,107.09,107.19,106.86,107.01,19400.0,104.1193,104.2166,103.8957,104.0415,19400.0
2014-10-21 10:35:00,107.0,107.17,106.96,107.09,15300.0,104.0318,104.1971,103.9929,104.1193,15300.0
2014-10-21 10:40:00,107.09,107.33,107.09,107.17,38300.0,104.1193,104.3527,104.1193,104.1971,38300.0
2014-10-21 10:45:00,107.26,107.4,107.18,107.27,19800.0,104.2846,104.4207,104.2068,104.2943,19800.0
2014-10-21 10:50:00,107.29,107.29,106.8,106.92,21800.0,104.3138,104.3138,103.8374,103.954,21800.0
2014-10-21 10:55:00,106.91,106.92,106.76,106.89,85600.0,103.9443,103.954,103.7985,103.9249,85600.0
2014-10-21 11:00:00,106.92,107.05,106.89,107.02,15400.0,103.954,104.0804,103.9249,104.0513,15400.0
2014-10-21 11:05:00,107.05,107.24,106.87,106.97,60600.0,104.0804,104.2652,103.9054,104.0027,60600.0
2014-10-21 11:10:00,107.0,107.0,106.74,106.79,17700.0,104.0318,104.0318,103.779,103.8277,17700.0
2014-10-21 11:15:00,106.82,106.96,106.78,106.82,33300.0,103.8568,103.9929,103.8179,103.8568,33300.0
2014-10-21 11:20:00,106.85,107.06,106.82,107.0,17100.0,103.886,104.0902,103.8568,104.0318,17100.0
2014-10-21 11:25:00,107.0,107.19,106.95,107.19,32000.0,104.0318,104.2166,103.9832,104.2166,32000.0
2014-10-21 11:30:00,107.2,107.27,107.11,107.27,19000.0,104.2263,104.2943,104.1388,104.2943,19000.0
2014-10-21 11:35:00,107.29,107.4,107.0,107.05,20400.0,104.3138,104.4207,104.0318,104.0804,20400.0
2014-10-21 11:40:00,107.0,107.37,107.0,107.1,19700.0,104.0318,104.3916,104.0318,104.1291,19700.0
2014-10-21 11:45:00,107.15,107.17,106.93,107.02,18500.0,104.1777,104.1971,103.9638,104.0513,18500.0
2014-10-21 11:50:00,107.03,107.22,107.03,107.08,14000.0,104.061,104.2457,104.061,104.1096,14000.0
2014-10-21 11:55:00,107.07,107.13,107.03,107.07,19000.0,104.0999,104.1582,104.061,104.0999,19000.0
2014-10-21 12:00:00,107.14,107.23,107.1,107.19,16700.0,104.1679,104.2554,104.1291,104.2166,16700.0
2014-10-21 12:05:00,107.22,107.56,107.22,107.52,30800.0,104.2457,104.5763,104.2457,104.5374,30800.0
2014-10-21 12:10:00,107.52,107.79,107.49,107.55,24400.0,104.5374,104.7999,104.5082,104.5666,24400.0
2014-10-21 12:15:00,107.54,107.6,107.39,107.53,15200.0,104.5568,104.6152,104.411,104.5471,15200.0
2014-10-21 12:20:00,107.56,107.7,107.5,107.65,20300.0,104.5763,104.7124,104.518,104.6638,20300.0
2014-10-21 12:25:00,107.65,107.92,107.62,107.82,35400.0,104.6638,104.9263,104.6346,104.8291,35400.0
2014-10-21 12:30:00,107.83,107.87,107.66,107.77,21600.0,104.8388,104.8777,104.6735,104.7805,21600.0
2014-10-21 12:35:00,107.76,107.76,107.38,107.49,29000.0,104.7707,104.7707,104.4013,104.5082,29000.0
2014-10-21 12:40:00,107.5,107.64,107.42,107.42,30600.0,104.518,104.6541,104.4402,104.4402,30600.0
2014-10-21 12:45:00,107.45,107.45,107.26,107.31,16600.0,104.4693,104.4693,104.2846,104.3332,16600.0
2014-10-21 12:50:00,107.33,107.33,107.0,107.07,11500.0,104.3527,104.3527,104.0318,104.0999,11500.0
2014-10-21 12:55:00,107.08,107.08,106.89,106.94,20900.0,104.1096,104.1096,103.9249,103.9735,20900.0
2014-10-21 13:00:00,106.94,107.05,106.85,107.05,10100.0,103.9735,104.0804,103.886,104.0804,10100.0
2014-10-21 13:05:00,107.05,107.12,107.01,107.07,10800.0,104.0804,104.1485,104.0415,104.0999,10800.0
2014-10-21 13:10:00,107.07,107.14,107.02,107.09,5300.0,104.0999,104.1679,104.0513,104.1193,5300.0
2014-10-21 13:15:00,107.09,107.09,106.88,106.9,14000.0,104.1193,104.1193,103.9152,103.9346,14000.0
2014-10-21 13:20:00,106.91,106.95,106.71,106.79,16500.0,103.9443,103.9832,103.7499,103.8277,16500.0
2014-10-21 13:25:00,106.78,107.08,106.77,107.04,10700.0,103.8179,104.1096,103.8082,104.0707,10700.0
2014-10-21 13:30:00,107.06,107.38,107.06,107.37,16300.0,104.0902,104.4013,104.0902,104.3916,16300.0
2014-10-21 13:35:00,107.36,107.49,107.29,107.4,43200.0,104.3818,104.5082,104.3138,104.4207,43200.0
2014-10-21 13:40:00,107.4,107.57,107.33,107.54,26400.0,104.4207,104.586,104.3527,104.5568,26400.0
2014-10-21 13:45:00,107.54,107.54,107.39,107.51,19400.0,104.5568,104.5568,104.411,104.5277,19400.0
2014-10-21 13:50:00,107.52,107.78,107.52,107.72,23600.0,104.5374,104.7902,104.5374,104.7319,23600.0
2014-10-21 13:55:00,107.74,107.85,107.64,107.69,14000.0,104.7513,104.8582,104.6541,104.7027,14000.0
2014-10-21 14:00:00,107.69,107.7,107.5,107.54,16400.0,104.7027,104.7124,104.518,104.5568,16400.0
2014-10-21 14:05:00,107.57,107.87,107.55,107.85,20100.0,104.586,104.8777,104.5666,104.8582,20100.0
2014-10-21 14:10:00,107.85,107.86,107.71,107.85,14400.0,104.8582,104.868,104.7221,104.8582,14400.0
2014-10-21 14:15:00,107.86,108.07,107.86,108.04,20100.0,104.868,105.0721,104.868,105.043,20100.0
2014-10-21 14:20:00,108.04,108.3,108.04,108.26,21500.0,105.043,105.2958,105.043,105.2569,21500.0
2014-10-21 14:25:00,108.26,108.4,108.18,108.37,46800.0,105.2569,105.393,105.1791,105.3638,46800.0
2014-10-21 14:30:00,108.35,108.36,108.08,108.29,44800.0,105.3444,105.3541,105.0819,105.286,44800.0
2014-10-21 14:35:00,108.29,108.42,108.15,108.42,21900.0,105.286,105.4124,105.1499,105.4124,21900.0
2014-10-21 14:40:00,108.4,108.45,108.3,108.39,19800.0,105.393,105.4416,105.2958,105.3833,19800.0
2014-10-21 14:45:00,108.39,108.4,108.19,108.23,28400.0,105.3833,105.393,105.1888,105.2277,28400.0
2014-10-21 14:50:00,108.25,108.41,108.25,108.34,21000.0,105.2472,105.4027,105.2472,105.3347,21000.0
2014-10-21 14:55:00,108.34,108.42,108.22,108.41,31400.0,105.3347,105.4124,105.218,105.4027,31400.0
2014-10-21 15:00:00,108.4,108.79,108.39,108.76,36000.0,105.393,105.7722,105.3833,105.743,36000.0
2014-10-21 15:05:00,108.76,108.79,108.32,108.67,50200.0,105.743,105.7722,105.3152,105.6555,50200.0
2014-10-21 15:10:00,108.67,108.9,108.59,108.9,32700.0,105.6555,105.8791,105.5777,105.8791,32700.0
2014-10-21 15:15:00,108.9,108.92,108.7,108.76,35900.0,105.8791,105.8986,105.6847,105.743,35900.0
2014-10-21 15:20:00,108.76,109.19,108.7,109.1,40900.0,105.743,106.1611,105.6847,106.0736,40900.0
2014-10-21 15:25:00,109.1,109.22,109.0,109.19,39000.0,106.0736,106.1902,105.9763,106.1611,39000.0
2014-10-21 15:30:00,109.2,109.2,108.69,108.72,44600.0,106.1708,106.1708,105.6749,105.7041,44600.0
2014-10-21 15:35:00,108.72,108.75,108.46,108.46,43600.0,105.7041,105.7333,105.4513,105.4513,43600.0
2014-10-21 15:40:00,108.46,108.57,108.43,108.53,48700.0,105.4513,105.5583,105.4222,105.5194,48700.0
2014-10-21 15:45:00,108.53,108.65,108.52,108.58,50600.0,105.5194,105.6361,105.5097,105.568,50600.0
2014-10-21 15:50:00,108.6,108.62,108.55,108.61,46000.0,105.5874,105.6069,105.5388,105.5972,46000.0
2014-10-21 15:55:00,108.61,108.66,108.55,108.66,86600.0,105.5972,105.6458,105.5388,105.6458,86600.0
2014-10-22 09:30:00,109.03,109.15,108.37,108.39,24900.0,106.0055,106.1222,105.3638,105.3833,24900.0
2014-10-22 09:35:00,108.39,108.5,107.56,107.62,19200.0,105.3833,105.4902,104.5763,104.6346,19200.0
2014-10-22 09:40:00,107.7,108.17,107.57,108.17,18900.0,104.7124,105.1694,104.586,105.1694,18900.0
2014-10-22 09:45:00,108.2,108.53,108.1,108.14,16000.0,105.1985,105.5194,105.1013,105.1402,16000.0
2014-10-22 09:50:00,108.1,108.67,108.1,108.52,12400.0,105.1013,105.6555,105.1013,105.5097,12400.0
2014-10-22 09:55:00,108.52,108.52,107.99,108.03,13400.0,105.5097,105.5097,104.9944,105.0333,13400.0
2014-10-22 10:00:00,108.01,108.16,107.58,107.65,14000.0,105.0138,105.1596,104.5957,104.6638,14000.0
2014-10-22 10:05:00,107.57,107.64,107.0,107.01,18800.0,104.586,104.6541,104.0318,104.0415,18800.0
2014-10-22 10:10:00,107.02,107.6,107.02,107.48,21300.0,104.0513,104.6152,104.0513,104.4985,21300.0
2014-10-22 10:15:00,107.55,107.95,107.51,107.95,24700.0,104.5666,104.9555,104.5277,104.9555,24700.0
2014-10-22 10:20:00,107.98,108.4,107.93,108.12,22200.0,104.9846,105.393,104.936,105.1208,22200.0
2014-10-22 10:25:00,108.2,108.61,108.14,108.29,13500.0,105.1985,105.5972,105.1402,105.286,13500.0
2014-10-22 10:30:00,108.28,108.39,108.01,108.38,11900.0,105.2763,105.3833,105.0138,105.3735,11900.0
2014-10-22 10:35:00,108.41,108.41,108.0,108.31,12100.0,105.4027,105.4027,105.0041,105.3055,12100.0
2014-10-22 10:40:00,108.32,108.39,108.07,108.27,10800.0,105.3152,105.3833,105.0721,105.2666,10800.0
2014-10-22 10:45:00,108.24,108.7,108.22,108.57,37100.0,105.2374,105.6847,105.218,105.5583,37100.0
2014-10-22 10:50:00,108.61,108.89,108.56,108.81,14400.0,105.5972,105.8694,105.5486,105.7916,14400.0
2014-10-22 10:55:00,108.81,108.82,108.46,108.51,14300.0,105.7916,105.8013,105.4513,105.4999,14300.0
2014-10-22 11:00:00,108.49,108.63,108.35,108.43,29900.0,105.4805,105.6166,105.3444,105.4222,29900.0
2014-10-22 11:05:00,108.46,108.6,108.19,108.38,23600.0,105.4513,105.5874,105.1888,105.3735,23600.0
2014-10-22 11:10:00,108.36,108.79,108.36,108.75,6900.0,105.3541,105.7722,105.3541,105.7333,6900.0
2014-10-22 11:15:00,108.75,108.87,108.59,108.62,5400.0,105.7333,105.85,105.5777,105.6069,5400.0
2014-10-22 11:20:00,108.57,108.69,108.56,108.58,14700.0,105.5583,105.6749,105.5486,105.568,14700.0
2014-10-22 11:25:00,108.52,108.52,108.33,108.34,7500.0,105.5097,105.5097,105.3249,105.3347,7500.0
2014-10-22 11:30:00,108.35,108.52,108.29,108.5,12500.0,105.3444,105.5097,105.286,105.4902,12500.0
2014-10-22 11:35:00,108.53,108.63,108.48,108.48,7000.0,105.5194,105.6166,105.4708,105.4708,7000.0
2014-10-22 11:40:00,108.46,108.51,108.41,108.41,7800.0,105.4513,105.4999,105.4027,105.4027,7800.0
2014-10-22 11:45:00,108.48,108.67,108.36,108.36,11900.0,105.4708,105.6555,105.3541,105.3541,11900.0
2014-10-22 11:50:00,108.39,108.42,108.22,108.24,16800.0,105.3833,105.4124,105.218,105.2374,16800.0
2014-10-22 11:55:00,108.25,108.32,108.24,108.3,22800.0,105.2472,105.3152,105.2374,105.2958,22800.0
2014-10-22 12:00:00,108.3,108.38,108.26,108.36,14800.0,105.2958,105.3735,105.2569,105.3541,14800.0
2014-10-22 12:05:00,108.35,108.4,108.22,108.38,18400.0,105.3444,105.393,105.218,105.3735,18400.0
2014-10-22 12:10:00,108.4,108.49,108.2,108.24,13400.0,105.393,105.4805,105.1985,105.2374,13400.0
2014-10-22 12:15:00,108.26,108.26,107.78,107.88,13900.0,105.2569,105.2569,104.7902,104.8874,13900.0
2014-10-22 12:20:00,107.84,107.98,107.83,107.98,5200.0,104.8485,104.9846,104.8388,104.9846,5200.0
2014-10-22 12:25:00,107.95,108.22,107.94,108.06,6300.0,104.9555,105.218,104.9458,105.0624,6300.0
2014-10-22 12:30:00,108.05,108.09,107.78,107.78,15800.0,105.0527,105.0916,104.7902,104.7902,15800.0
2014-10-22 12:35:00,107.78,107.82,107.32,107.32,23100.0,104.7902,104.8291,104.343,104.343,23100.0
2014-10-22 12:40:00,107.36,107.37,107.01,107.01,15300.0,104.3818,104.3916,104.0415,104.0415,15300.0
2014-10-22 12:45:00,107.0,107.22,106.68,106.68,33600.0,104.0318,104.2457,103.7207,103.7207,33600.0
2014-10-22 12:50:00,106.67,106.86,106.53,106.78,31600.0,103.711,103.8957,103.5749,103.8179,31600.0
2014-10-22 12:55:00,106.73,106.83,106.52,106.83,43900.0,103.7693,103.8665,103.5651,103.8665,43900.0
2014-10-22 13:00:00,106.8,107.05,106.77,107.01,10600.0,103.8374,104.0804,103.8082,104.0415,10600.0
2014-10-22 13:05:00,107.01,107.06,106.91,106.96,22600.0,104.0415,104.0902,103.9443,103.9929,22600.0
2014-10-22 13:10:00,106.99,106.99,106.73,106.75,7300.0,104.0221,104.0221,103.7693,103.7888,7300.0
2014-10-22 13:15:00,106.78,106.81,106.72,106.72,3700.0,103.8179,103.8471,103.7596,103.7596,3700.0
2014-10-22 13:20:00,106.75,106.75,106.31,106.31,7200.0,103.7888,103.7888,103.361,103.361,7200.0
2014-10-22 13:25:00,106.27,106.31,105.97,106.07,12600.0,103.3221,103.361,103.0304,103.1276,12600.0
2014-10-22 13:30:00,106.09,106.18,105.95,106.02,17300.0,103.1471,103.2346,103.011,103.079,17300.0
2014-10-22 13:35:00,106.11,106.5,106.11,106.36,13400.0,103.1665,103.5457,103.1665,103.4096,13400.0
2014-10-22 13:40:00,106.36,106.54,106.33,106.38,31800.0,103.4096,103.5846,103.3804,103.429,31800.0
2014-10-22 13:45:00,106.44,106.44,106.04,106.06,7100.0,103.4874,103.4874,103.0985,103.1179,7100.0
2014-10-22 13:50:00,106.02,106.08,105.94,106.04,31500.0,103.079,103.1373,103.0012,103.0985,31500.0
2014-10-22 13:55:00,106.06,106.06,105.66,105.71,14600.0,103.1179,103.1179,102.729,102.7776,14600.0
2014-10-22 14:00:00,105.67,105.75,105.62,105.67,11400.0,102.7387,102.8165,102.6901,102.7387,11400.0
2014-10-22 14:05:00,105.69,105.86,105.63,105.69,15900.0,102.7582,102.9235,102.6998,102.7582,15900.0
2014-10-22 14:10:00,105.69,105.88,105.69,105.83,17400.0,102.7582,102.9429,102.7582,102.8943,17400.0
2014-10-22 14:15:00,105.79,105.8,105.63,105.8,8200.0,102.8554,102.8651,102.6998,102.8651,8200.0
2014-10-22 14:20:00,105.67,105.75,105.37,105.51,10000.0,102.7387,102.8165,102.447,102.5832,10000.0
2014-10-22 14:25:00,105.5,105.82,105.47,105.66,6300.0,102.5734,102.8846,102.5443,102.729,6300.0
2014-10-22 14:30:00,105.62,105.64,105.15,105.15,21100.0,102.6901,102.7096,102.2331,102.2331,21100.0
2014-10-22 14:35:00,105.22,105.3,105.08,105.09,21100.0,102.3012,102.379,102.1651,102.1748,21100.0
2014-10-22 14:40:00,105.07,105.36,105.06,105.34,22300.0,102.1554,102.4373,102.1456,102.4179,22300.0
2014-10-22 14:45:00,105.38,105.71,105.29,105.58,33200.0,102.4568,102.7776,102.3693,102.6512,33200.0
2014-10-22 14:50:00,105.6,105.6,105.25,105.26,12000.0,102.6707,102.6707,102.3304,102.3401,12000.0
2014-10-22 14:55:00,105.24,105.92,105.24,105.88,24800.0,102.3206,102.9818,102.3206,102.9429,24800.0
2014-10-22 15:00:00,105.89,106.04,105.78,105.99,24300.0,102.9526,103.0985,102.8457,103.0498,24300.0
2014-10-22 15:05:00,106.02,106.03,105.83,105.85,14600.0,103.079,103.0887,102.8943,102.9137,14600.0
2014-10-22 15:10:00,105.86,105.89,105.57,105.69,13400.0,102.9235,102.9526,102.6415,102.7582,13400.0
2014-10-22 15:15:00,105.68,105.84,105.64,105.66,16200.0,102.7484,102.904,102.7096,102.729,16200.0
2014-10-22 15:20:00,105.63,105.66,105.37,105.39,25600.0,102.6998,102.729,102.447,102.4665,25600.0
2014-10-22 15:25:00,105.41,105.56,105.37,105.51,21600.0,102.4859,102.6318,102.447,102.5832,21600.0
2014-10-22 15:30:00,105.54,105.54,105.09,105.14,35800.0,102.6123,102.6123,102.1748,102.2234,35800.0
2014-10-22 15:35:00,105.1,105.26,105.06,105.11,47300.0,102.1845,102.3401,102.1456,102.1943,47300.0
2014-10-22 15:40:00,105.1,105.17,104.92,104.94,37500.0,102.1845,102.2526,102.0095,102.029,37500.0
2014-10-22 15:45:00,104.95,104.99,104.75,104.79,61500.0,102.0387,102.0776,101.8442,101.8831,61500.0
2014-10-22 15:50:00,104.77,104.9,104.75,104.89,100100.0,101.8637,101.9901,101.8442,101.9804,100100.0
2014-10-22 15:55:00,104.9,104.93,104.75,104.88,101400.0,101.9901,102.0192,101.8442,101.9706,101400.0
2014-10-23 09:30:00,107.01,107.7,106.78,107.7,30900.0,104.0415,104.7124,103.8179,104.7124,30900.0
2014-10-23 09:35:00,107.5,107.84,107.02,107.38,31200.0,104.518,104.8485,104.0513,104.4013,31200.0
2014-10-23 09:40:00,107.25,107.4,106.85,107.22,27200.0,104.2749,104.4207,103.886,104.2457,27200.0
2014-10-23 09:45:00,107.0,107.15,106.82,107.0,15800.0,104.0318,104.1777,103.8568,104.0318,15800.0
2014-10-23 09:50:00,107.11,107.13,106.68,106.84,12300.0,104.1388,104.1582,103.7207,103.8763,12300.0
2014-10-23 09:55:00,106.95,107.01,106.4,106.95,22500.0,103.9832,104.0415,103.4485,103.9832,22500.0
2014-10-23 10:00:00,106.95,107.47,106.95,107.47,47200.0,103.9832,104.4888,103.9832,104.4888,47200.0
2014-10-23 10:05:00,107.49,108.22,107.49,108.08,52000.0,104.5082,105.218,104.5082,105.0819,52000.0
2014-10-23 10:10:00,108.0,108.05,107.8,108.01,10000.0,105.0041,105.0527,104.8096,105.0138,10000.0
2014-10-23 10:15:00,108.07,108.55,108.05,108.1,27900.0,105.0721,105.5388,105.0527,105.1013,27900.0
2014-10-23 10:20:00,108.11,108.2,107.71,107.89,13700.0,105.111,105.1985,104.7221,104.8971,13700.0
2014-10-23 10:25:00,107.86,108.0,107.7,107.84,12300.0,104.868,105.0041,104.7124,104.8485,12300.0
2014-10-23 10:30:00,107.81,107.88,107.57,107.73,20300.0,104.8194,104.8874,104.586,104.7416,20300.0
2014-10-23 10:35:00,107.78,107.78,107.5,107.56,10200.0,104.7902,104.7902,104.518,104.5763,10200.0
2014-10-23 10:40:00,107.59,107.77,107.42,107.77,5500.0,104.6055,104.7805,104.4402,104.7805,5500.0
2014-10-23 10:45:00,107.85,108.09,107.76,108.04,20500.0,104.8582,105.0916,104.7707,105.043,20500.0
2014-10-23 10:50:00,108.03,108.06,107.89,108.0,10600.0,105.0333,105.0624,104.8971,105.0041,10600.0
2014-10-23 10:55:00,108.0,108.01,107.85,107.91,9100.0,105.0041,105.0138,104.8582,104.9166,9100.0
2014-10-23 11:00:00,107.95,108.04,107.88,107.93,11300.0,104.9555,105.043,104.8874,104.936,11300.0
2014-10-23 11:05:00,107.93,108.38,107.93,108.26,16100.0,104.936,105.3735,104.936,105.2569,16100.0
2014-10-23 11:10:00,108.31,108.35,108.22,108.31,12000.0,105.3055,105.3444,105.218,105.3055,12000.0
2014-10-23 11:15:00,108.33,108.33,107.96,107.99,11600.0,105.3249,105.3249,104.9652,104.9944,11600.0
2014-10-23 11:20:00,107.98,108.1,107.92,108.0,9400.0,104.9846,105.1013,104.9263,105.0041,9400.0
2014-10-23 11:25:00,108.0,108.02,107.84,107.88,12500.0,105.0041,105.0235,104.8485,104.8874,12500.0
2014-10-23 11:30:00,107.93,108.16,107.86,108.1,8000.0,104.936,105.1596,104.868,105.1013,8000.0
2014-10-23 11:35:00,108.05,108.06,107.55,107.63,14800.0,105.0527,105.0624,104.5666,104.6444,14800.0
2014-10-23 11:40:00,107.66,107.92,107.62,107.82,17300.0,104.6735,104.9263,104.6346,104.8291,17300.0
2014-10-23 11:45:00,107.82,107.97,107.8,107.97,11200.0,104.8291,104.9749,104.8096,104.9749,11200.0
2014-10-23 11:50:00,107.98,107.98,107.85,107.85,7000.0,104.9846,104.9846,104.8582,104.8582,7000.0
2014-10-23 11:55:00,107.9,107.94,107.78,107.88,5200.0,104.9069,104.9458,104.7902,104.8874,5200.0
2014-10-23 12:00:00,107.84,107.99,107.81,107.91,15500.0,104.8485,104.9944,104.8194,104.9166,15500.0
2014-10-23 12:05:00,107.97,108.04,107.89,107.9,13000.0,104.9749,105.043,104.8971,104.9069,13000.0
2014-10-23 12:10:00,107.91,107.91,107.77,107.86,13300.0,104.9166,104.9166,104.7805,104.868,13300.0
2014-10-23 12:15:00,107.87,108.12,107.86,108.01,19700.0,104.8777,105.1208,104.868,105.0138,19700.0
2014-10-23 12:20:00,107.98,108.1,107.95,108.0,11100.0,104.9846,105.1013,104.9555,105.0041,11100.0
2014-10-23 12:25:00,107.99,108.16,107.97,108.11,7300.0,104.9944,105.1596,104.9749,105.111,7300.0
2014-10-23 12:30:00,108.1,108.11,107.88,107.95,6300.0,105.1013,105.111,104.8874,104.9555,6300.0
2014-10-23 12:35:00,108.02,108.05,107.9,107.97,7400.0,105.0235,105.0527,104.9069,104.9749,7400.0
2014-10-23 12:40:00,108.0,108.08,107.9,107.9,12800.0,105.0041,105.0819,104.9069,104.9069,12800.0
2014-10-23 12:45:00,107.95,107.95,107.83,107.87,9200.0,104.9555,104.9555,104.8388,104.8777,9200.0
2014-10-23 12:50:00,107.85,108.01,107.84,107.95,11100.0,104.8582,105.0138,104.8485,104.9555,11100.0
2014-10-23 12:55:00,107.95,107.97,107.81,107.97,33200.0,104.9555,104.9749,104.8194,104.9749,33200.0
2014-10-23 13:00:00,107.95,108.0,107.89,107.93,7300.0,104.9555,105.0041,104.8971,104.936,7300.0
2014-10-23 13:05:00,107.88,108.05,107.88,107.97,8600.0,104.8874,105.0527,104.8874,104.9749,8600.0
2014-10-23 13:10:00,108.0,108.0,107.9,107.93,6200.0,105.0041,105.0041,104.9069,104.936,6200.0
2014-10-23 13:15:00,108.03,108.03,107.87,107.87,5500.0,105.0333,105.0333,104.8777,104.8777,5500.0
2014-10-23 13:20:00,107.83,107.83,107.66,107.67,5000.0,104.8388,104.8388,104.6735,104.6832,5000.0
2014-10-23 13:25:00,107.66,107.93,107.58,107.91,7600.0,104.6735,104.936,104.5957,104.9166,7600.0
2014-10-23 13:30:00,107.97,108.05,107.83,107.99,7100.0,104.9749,105.0527,104.8388,104.9944,7100.0
2014-10-23 13:35:00,107.95,107.96,107.83,107.91,5300.0,104.9555,104.9652,104.8388,104.9166,5300.0
2014-10-23 13:40:00,107.82,107.87,107.63,107.66,14800.0,104.8291,104.8777,104.6444,104.6735,14800.0
2014-10-23 13:45:00,107.7,107.92,107.56,107.88,14300.0,104.7124,104.9263,104.5763,104.8874,14300.0
2014-10-23 13:50:00,107.86,107.88,107.63,107.68,32200.0,104.868,104.8874,104.6444,104.693,32200.0
2014-10-23 13:55:00,107.7,107.76,107.61,107.64,28800.0,104.7124,104.7707,104.6249,104.6541,28800.0
2014-10-23 14:00:00,107.68,107.71,107.62,107.66,42800.0,104.693,104.7221,104.6346,104.6735,42800.0
2014-10-23 14:05:00,107.65,107.65,107.36,107.36,48600.0,104.6638,104.6638,104.3818,104.3818,48600.0
2014-10-23 14:10:00,107.36,108.09,107.29,108.09,39500.0,104.3818,105.0916,104.3138,105.0916,39500.0
2014-10-23 14:15:00,108.07,108.23,108.07,108.13,13300.0,105.0721,105.2277,105.0721,105.1305,13300.0
2014-10-23 14:20:00,108.13,108.16,107.9,108.1,31800.0,105.1305,105.1596,104.9069,105.1013,31800.0
2014-10-23 14:25:00,108.09,108.3,107.95,108.19,38900.0,105.0916,105.2958,104.9555,105.1888,38900.0
2014-10-23 14:30:00,108.23,108.23,107.92,107.92,11200.0,105.2277,105.2277,104.9263,104.9263,11200.0
2014-10-23 14:35:00,107.92,108.0,107.87,107.99,8000.0,104.9263,105.0041,104.8777,104.9944,8000.0
2014-10-23 14:40:00,108.0,108.12,108.0,108.11,9800.0,105.0041,105.1208,105.0041,105.111,9800.0
2014-10-23 14:45:00,108.17,108.25,108.04,108.11,14600.0,105.1694,105.2472,105.043,105.111,14600.0
2014-10-23 14:50:00,108.14,108.16,107.76,107.82,11200.0,105.1402,105.1596,104.7707,104.8291,11200.0
2014-10-23 14:55:00,107.75,107.77,107.12,107.37,45300.0,104.761,104.7805,104.1485,104.3916,45300.0
2014-10-23 15:00:00,107.38,107.42,106.86,106.87,28400.0,104.4013,104.4402,103.8957,103.9054,28400.0
2014-10-23 15:05:00,106.81,107.02,106.66,106.99,24600.0,103.8471,104.0513,103.7013,104.0221,24600.0
2014-10-23 15:10:00,106.88,107.37,106.87,107.27,18400.0,103.9152,104.3916,103.9054,104.2943,18400.0
2014-10-23 15:15:00,107.22,107.42,107.08,107.22,13500.0,104.2457,104.4402,104.1096,104.2457,13500.0
2014-10-23 15:20:00,107.17,107.42,107.06,107.34,21900.0,104.1971,104.4402,104.0902,104.3624,21900.0
2014-10-23 15:25:00,107.3,107.37,107.13,107.28,15000.0,104.3235,104.3916,104.1582,104.3041,15000.0
2014-10-23 15:30:00,107.18,107.89,107.18,107.89,14900.0,104.2068,104.8971,104.2068,104.8971,14900.0
2014-10-23 15:35:00,107.85,107.89,107.47,107.53,17900.0,104.8582,104.8971,104.4888,104.5471,17900.0
2014-10-23 15:40:00,107.56,107.56,107.37,107.52,14700.0,104.5763,104.5763,104.3916,104.5374,14700.0
2014-10-23 15:45:00,107.58,107.62,107.47,107.49,22600.0,104.5957,104.6346,104.4888,104.5082,22600.0
2014-10-23 15:50:00,107.53,107.71,107.21,107.27,36200.0,104.5471,104.7221,104.236,104.2943,36200.0
2014-10-23 15:55:00,107.3,107.47,107.07,107.39,55800.0,104.3235,104.4888,104.0999,104.411,55800.0
2014-10-24 09:30:00,107.69,107.69,107.01,107.04,21300.0,104.7027,104.7027,104.0415,104.0707,21300.0
2014-10-24 09:35:00,107.06,107.75,107.01,107.69,14200.0,104.0902,104.761,104.0415,104.7027,14200.0
2014-10-24 09:40:00,107.72,107.74,107.35,107.74,4800.0,104.7319,104.7513,104.3721,104.7513,4800.0
2014-10-24 09:45:00,107.57,107.61,107.12,107.14,12700.0,104.586,104.6249,104.1485,104.1679,12700.0
2014-10-24 09:50:00,107.14,107.29,106.25,106.6,34600.0,104.1679,104.3138,103.3026,103.6429,34600.0
2014-10-24 09:55:00,106.53,106.84,106.53,106.6,5000.0,103.5749,103.8763,103.5749,103.6429,5000.0
2014-10-24 10:00:00,106.66,107.21,106.53,106.66,8500.0,103.7013,104.236,103.5749,103.7013,8500.0
2014-10-24 10:05:00,106.61,106.61,106.05,106.43,28300.0,103.6526,103.6526,103.1082,103.4776,28300.0
2014-10-24 10:10:00,106.41,106.88,106.31,106.88,8300.0,103.4582,103.9152,103.361,103.9152,8300.0
2014-10-24 10:15:00,106.92,107.45,106.81,107.45,15500.0,103.954,104.4693,103.8471,104.4693,15500.0
2014-10-24 10:20:00,107.49,107.52,106.86,106.86,7800.0,104.5082,104.5374,103.8957,103.8957,7800.0
2014-10-24 10:25:00,106.85,106.93,106.75,106.75,7200.0,103.886,103.9638,103.7888,103.7888,7200.0
2014-10-24 10:30:00,106.87,107.55,106.85,107.53,13200.0,103.9054,104.5666,103.886,104.5471,13200.0
2014-10-24 10:35:00,107.53,107.75,107.46,107.51,28500.0,104.5471,104.761,104.4791,104.5277,28500.0
2014-10-24 10:40:00,107.59,107.61,107.19,107.27,22300.0,104.6055,104.6249,104.2166,104.2943,22300.0
2014-10-24 10:45:00,107.17,107.22,106.73,106.84,9800.0,104.1971,104.2457,103.7693,103.8763,9800.0
2014-10-24 10:50:00,106.9,107.22,106.87,107.17,5900.0,103.9346,104.2457,103.9054,104.1971,5900.0
2014-10-24 10:55:00,107.18,107.36,107.16,107.28,25100.0,104.2068,104.3818,104.1874,104.3041,25100.0
2014-10-24 11:00:00,107.28,107.3,107.03,107.15,6100.0,104.3041,104.3235,104.061,104.1777,6100.0
2014-10-24 11:05:00,107.19,107.19,106.98,107.0,5000.0,104.2166,104.2166,104.0124,104.0318,5000.0
2014-10-24 11:10:00,107.08,107.09,106.8,106.8,9700.0,104.1096,104.1193,103.8374,103.8374,9700.0
2014-10-24 11:15:00,106.88,107.04,106.85,106.98,9600.0,103.9152,104.0707,103.886,104.0124,9600.0
2014-10-24 11:20:00,106.95,107.02,106.83,106.96,7300.0,103.9832,104.0513,103.8665,103.9929,7300.0
2014-10-24 11:25:00,106.89,106.98,106.71,106.71,6100.0,103.9249,104.0124,103.7499,103.7499,6100.0
2014-10-24 11:30:00,106.67,106.69,106.6,106.63,8600.0,103.711,103.7304,103.6429,103.6721,8600.0
2014-10-24 11:35:00,106.66,106.83,106.55,106.81,12800.0,103.7013,103.8665,103.5943,103.8471,12800.0
2014-10-24 11:40:00,106.83,107.2,106.81,107.19,8200.0,103.8665,104.2263,103.8471,104.2166,8200.0
2014-10-24 11:45:00,107.15,107.25,107.06,107.06,5000.0,104.1777,104.2749,104.0902,104.0902,5000.0
2014-10-24 11:50:00,107.04,107.07,106.91,106.93,2400.0,104.0707,104.0999,103.9443,103.9638,2400.0
2014-10-24 11:55:00,106.91,107.02,106.86,107.02,6800.0,103.9443,104.0513,103.8957,104.0513,6800.0
2014-10-24 12:00:00,107.04,107.19,107.0,107.17,5300.0,104.0707,104.2166,104.0318,104.1971,5300.0
2014-10-24 12:05:00,107.15,107.15,106.89,106.9,6800.0,104.1777,104.1777,103.9249,103.9346,6800.0
2014-10-24 12:10:00,106.91,107.0,106.89,106.98,6800.0,103.9443,104.0318,103.9249,104.0124,6800.0
2014-10-24 12:15:00,107.0,107.17,106.87,106.87,16700.0,104.0318,104.1971,103.9054,103.9054,16700.0
2014-10-24 12:20:00,106.87,106.89,106.71,106.78,4000.0,103.9054,103.9249,103.7499,103.8179,4000.0
2014-10-24 12:25:00,106.74,106.81,106.68,106.76,2100.0,103.779,103.8471,103.7207,103.7985,2100.0
2014-10-24 12:30:00,106.73,106.92,106.71,106.89,4400.0,103.7693,103.954,103.7499,103.9249,4400.0
2014-10-24 12:35:00,106.92,107.0,106.88,106.9,6500.0,103.954,104.0318,103.9152,103.9346,6500.0
2014-10-24 12:40:00,106.91,107.2,106.91,107.19,9300.0,103.9443,104.2263,103.9443,104.2166,9300.0
2014-10-24 12:45:00,107.11,107.11,106.99,107.02,2900.0,104.1388,104.1388,104.0221,104.0513,2900.0
2014-10-24 12:50:00,107.02,107.06,106.66,106.79,6700.0,104.0513,104.0902,103.7013,103.8277,6700.0
2014-10-24 12:55:00,106.78,107.0,106.78,107.0,2700.0,103.8179,104.0318,103.8179,104.0318,2700.0
2014-10-24 13:00:00,107.01,107.13,106.88,106.91,3800.0,104.0415,104.1582,103.9152,103.9443,3800.0
2014-10-24 13:05:00,106.94,107.02,106.9,106.94,1800.0,103.9735,104.0513,103.9346,103.9735,1800.0
2014-10-24 13:10:00,106.96,106.99,106.76,106.78,4700.0,103.9929,104.0221,103.7985,103.8179,4700.0
2014-10-24 13:15:00,106.82,106.82,106.57,106.6,6900.0,103.8568,103.8568,103.6138,103.6429,6900.0
2014-10-24 13:20:00,106.65,106.68,106.58,106.66,2200.0,103.6915,103.7207,103.6235,103.7013,2200.0
2014-10-24 13:25:00,106.66,106.77,106.58,106.6,14600.0,103.7013,103.8082,103.6235,103.6429,14600.0
2014-10-24 13:30:00,106.6,106.84,106.55,106.84,5600.0,103.6429,103.8763,103.5943,103.8763,5600.0
2014-10-24 13:35:00,106.84,107.06,106.83,107.06,3100.0,103.8763,104.0902,103.8665,104.0902,3100.0
2014-10-24 13:40:00,107.01,107.15,107.01,107.09,7500.0,104.0415,104.1777,104.0415,104.1193,7500.0
2014-10-24 13:45:00,107.04,107.13,106.98,107.01,6400.0,104.0707,104.1582,104.0124,104.0415,6400.0
2014-10-24 13:50:00,107.06,107.21,107.06,107.15,3800.0,104.0902,104.236,104.0902,104.1777,3800.0
2014-10-24 13:55:00,107.17,107.2,107.03,107.07,5400.0,104.1971,104.2263,104.061,104.0999,5400.0
2014-10-24 14:00:00,107.09,107.19,106.95,107.01,2500.0,104.1193,104.2166,103.9832,104.0415,2500.0
2014-10-24 14:05:00,107.07,107.2,107.04,107.2,6600.0,104.0999,104.2263,104.0707,104.2263,6600.0
2014-10-24 14:10:00,107.23,107.28,107.1,107.1,4700.0,104.2554,104.3041,104.1291,104.1291,4700.0
2014-10-24 14:15:00,107.15,107.26,107.09,107.19,3400.0,104.1777,104.2846,104.1193,104.2166,3400.0
2014-10-24 14:20:00,107.26,107.31,107.2,107.29,9300.0,104.2846,104.3332,104.2263,104.3138,9300.0
2014-10-24 14:25:00,107.3,107.39,107.2,107.25,10100.0,104.3235,104.411,104.2263,104.2749,10100.0
2014-10-24 14:30:00,107.28,107.42,107.18,107.31,10700.0,104.3041,104.4402,104.2068,104.3332,10700.0
2014-10-24 14:35:00,107.37,107.52,107.37,107.52,5100.0,104.3916,104.5374,104.3916,104.5374,5100.0
2014-10-24 14:40:00,107.51,107.58,107.48,107.53,5500.0,104.5277,104.5957,104.4985,104.5471,5500.0
2014-10-24 14:45:00,107.53,107.63,107.49,107.61,5500.0,104.5471,104.6444,104.5082,104.6249,5500.0
2014-10-24 14:50:00,107.59,107.59,107.36,107.41,8900.0,104.6055,104.6055,104.3818,104.4305,8900.0
2014-10-24 14:55:00,107.42,107.47,107.35,107.35,3800.0,104.4402,104.4888,104.3721,104.3721,3800.0
2014-10-24 15:00:00,107.36,107.56,107.34,107.56,6200.0,104.3818,104.5763,104.3624,104.5763,6200.0
2014-10-24 15:05:00,107.53,107.59,107.5,107.59,9500.0,104.5471,104.6055,104.518,104.6055,9500.0
2014-10-24 15:10:00,107.6,107.6,107.39,107.39,7100.0,104.6152,104.6152,104.411,104.411,7100.0
2014-10-24 15:15:00,107.42,107.5,107.37,107.44,7800.0,104.4402,104.518,104.3916,104.4596,7800.0
2014-10-24 15:20:00,107.4,107.46,107.35,107.44,10600.0,104.4207,104.4791,104.3721,104.4596,10600.0
2014-10-24 15:25:00,107.49,107.51,107.35,107.49,8800.0,104.5082,104.5277,104.3721,104.5082,8800.0
2014-10-24 15:30:00,107.48,107.55,107.47,107.55,11500.0,104.4985,104.5666,104.4888,104.5666,11500.0
2014-10-24 15:35:00,107.55,107.67,107.51,107.63,14100.0,104.5666,104.6832,104.5277,104.6444,14100.0
2014-10-24 15:40:00,107.63,107.86,107.62,107.79,14900.0,104.6444,104.868,104.6346,104.7999,14900.0
2014-10-24 15:45:00,107.8,107.84,107.69,107.72,26300.0,104.8096,104.8485,104.7027,104.7319,26300.0
2014-10-24 15:50:00,107.71,107.81,107.68,107.73,29200.0,104.7221,104.8194,104.693,104.7416,29200.0
2014-10-24 15:55:00,107.74,107.99,107.73,107.95,56100.0,104.7513,104.9944,104.7416,104.9555,56100.0
2014-10-27 09:30:00,107.33,107.37,106.34,106.81,25400.0,104.3527,104.3916,103.3901,103.8471,25400.0
2014-10-27 09:35:00,106.79,106.8,106.1,106.35,18800.0,103.8277,103.8374,103.1568,103.3999,18800.0
2014-10-27 09:40:00,106.3,106.48,105.71,106.32,14700.0,103.3512,103.5263,102.7776,103.3707,14700.0
2014-10-27 09:45:00,106.18,106.31,105.34,105.67,18600.0,103.2346,103.361,102.4179,102.7387,18600.0
2014-10-27 09:50:00,105.66,105.66,104.73,105.35,26100.0,102.729,102.729,101.8248,102.4276,26100.0
2014-10-27 09:55:00,105.44,105.44,105.22,105.35,13000.0,102.5151,102.5151,102.3012,102.4276,13000.0
2014-10-27 10:00:00,105.37,105.49,104.98,104.98,11000.0,102.447,102.5637,102.0679,102.0679,11000.0
2014-10-27 10:05:00,104.95,105.34,104.81,105.1,22000.0,102.0387,102.4179,101.9026,102.1845,22000.0
2014-10-27 10:10:00,105.24,105.74,105.13,105.6,27300.0,102.3206,102.8068,102.2137,102.6707,27300.0
2014-10-27 10:15:00,105.57,105.86,105.47,105.65,11900.0,102.6415,102.9235,102.5443,102.7193,11900.0
2014-10-27 10:20:00,105.71,105.71,105.18,105.36,17000.0,102.7776,102.7776,102.2623,102.4373,17000.0
2014-10-27 10:25:00,105.41,105.43,105.09,105.39,13600.0,102.4859,102.5054,102.1748,102.4665,13600.0
2014-10-27 10:30:00,105.37,105.42,104.9,104.95,15500.0,102.447,102.4957,101.9901,102.0387,15500.0
2014-10-27 10:35:00,104.95,105.33,104.85,105.22,6200.0,102.0387,102.4082,101.9415,102.3012,6200.0
2014-10-27 10:40:00,105.18,106.06,105.14,105.95,11400.0,102.2623,103.1179,102.2234,103.011,11400.0
2014-10-27 10:45:00,106.05,106.06,105.79,105.93,19900.0,103.1082,103.1179,102.8554,102.9915,19900.0
2014-10-27 10:50:00,105.82,105.87,105.6,105.6,10100.0,102.8846,102.9332,102.6707,102.6707,10100.0
2014-10-27 10:55:00,105.66,105.69,105.4,105.66,6200.0,102.729,102.7582,102.4762,102.729,6200.0
2014-10-27 11:00:00,105.68,105.78,105.55,105.76,11100.0,102.7484,102.8457,102.6221,102.8262,11100.0
2014-10-27 11:05:00,105.75,105.98,105.71,105.84,7600.0,102.8165,103.0401,102.7776,102.904,7600.0
2014-10-27 11:10:00,105.91,106.43,105.91,106.06,19200.0,102.9721,103.4776,102.9721,103.1179,19200.0
2014-10-27 11:15:00,106.05,106.14,105.85,105.94,6900.0,103.1082,103.1957,102.9137,103.0012,6900.0
2014-10-27 11:20:00,105.91,105.95,105.74,105.91,6100.0,102.9721,103.011,102.8068,102.9721,6100.0
2014-10-27 11:25:00,105.94,106.02,105.85,106.02,8000.0,103.0012,103.079,102.9137,103.079,8000.0
2014-10-27 11:30:00,106.04,106.25,105.96,105.96,11700.0,103.0985,103.3026,103.0207,103.0207,11700.0
2014-10-27 11:35:00,105.91,105.91,105.57,105.57,17200.0,102.9721,102.9721,102.6415,102.6415,17200.0
2014-10-27 11:40:00,105.71,105.79,105.59,105.65,6900.0,102.7776,102.8554,102.6609,102.7193,6900.0
2014-10-27 11:45:00,105.66,105.73,105.55,105.56,21500.0,102.729,102.7971,102.6221,102.6318,21500.0
2014-10-27 11:50:00,105.55,105.55,105.31,105.45,12600.0,102.6221,102.6221,102.3887,102.5248,12600.0
2014-10-27 11:55:00,105.46,105.56,105.34,105.34,7300.0,102.5345,102.6318,102.4179,102.4179,7300.0
2014-10-27 12:00:00,105.34,105.56,105.32,105.48,14400.0,102.4179,102.6318,102.3984,102.554,14400.0
2014-10-27 12:05:00,105.55,106.01,105.54,105.87,10000.0,102.6221,103.0693,102.6123,102.9332,10000.0
2014-10-27 12:10:00,105.85,105.98,105.81,105.91,11000.0,102.9137,103.0401,102.8748,102.9721,11000.0
2014-10-27 12:15:00,105.97,106.02,105.55,105.8,12700.0,103.0304,103.079,102.6221,102.8651,12700.0
2014-10-27 12:20:00,105.92,105.99,105.63,105.7,12200.0,102.9818,103.0498,102.6998,102.7679,12200.0
2014-10-27 12:25:00,105.7,105.84,105.56,105.67,6100.0,102.7679,102.904,102.6318,102.7387,6100.0
2014-10-27 12:30:00,105.74,105.93,105.57,105.93,14600.0,102.8068,102.9915,102.6415,102.9915,14600.0
2014-10-27 12:35:00,105.98,106.12,105.92,105.99,6000.0,103.0401,103.1762,102.9818,103.0498,6000.0
2014-10-27 12:40:00,105.92,106.0,105.79,105.93,4700.0,102.9818,103.0596,102.8554,102.9915,4700.0
2014-10-27 12:45:00,106.06,106.15,105.75,105.81,16900.0,103.1179,103.2054,102.8165,102.8748,16900.0
2014-10-27 12:50:00,105.82,106.0,105.7,105.83,9900.0,102.8846,103.0596,102.7679,102.8943,9900.0
2014-10-27 12:55:00,105.88,106.02,105.84,105.88,5400.0,102.9429,103.079,102.904,102.9429,5400.0
2014-10-27 13:00:00,105.92,106.25,105.88,106.25,14000.0,102.9818,103.3026,102.9429,103.3026,14000.0
2014-10-27 13:05:00,106.2,106.29,106.19,106.27,7300.0,103.254,103.3415,103.2443,103.3221,7300.0
2014-10-27 13:10:00,106.27,106.54,106.2,106.51,8400.0,103.3221,103.5846,103.254,103.5554,8400.0
2014-10-27 13:15:00,106.48,106.48,106.27,106.43,5100.0,103.5263,103.5263,103.3221,103.4776,5100.0
2014-10-27 13:20:00,106.45,106.49,106.32,106.34,10800.0,103.4971,103.536,103.3707,103.3901,10800.0
2014-10-27 13:25:00,106.34,106.37,106.08,106.11,13800.0,103.3901,103.4193,103.1373,103.1665,13800.0
2014-10-27 13:30:00,106.11,106.23,105.93,105.93,5900.0,103.1665,103.2832,102.9915,102.9915,5900.0
2014-10-27 13:35:00,105.97,106.04,105.84,105.84,6400.0,103.0304,103.0985,102.904,102.904,6400.0
2014-10-27 13:40:00,105.87,105.97,105.8,105.8,4800.0,102.9332,103.0304,102.8651,102.8651,4800.0
2014-10-27 13:45:00,105.77,105.96,105.75,105.9,6100.0,102.8359,103.0207,102.8165,102.9623,6100.0
2014-10-27 13:50:00,105.85,105.93,105.77,105.85,7600.0,102.9137,102.9915,102.8359,102.9137,7600.0
2014-10-27 13:55:00,105.87,106.07,105.82,106.03,27700.0,102.9332,103.1276,102.8846,103.0887,27700.0
2014-10-27 14:00:00,106.06,106.24,105.84,105.93,32300.0,103.1179,103.2929,102.904,102.9915,32300.0
2014-10-27 14:05:00,105.9,106.23,105.9,106.17,15400.0,102.9623,103.2832,102.9623,103.2249,15400.0
2014-10-27 14:10:00,106.18,106.38,106.13,106.33,14900.0,103.2346,103.429,103.186,103.3804,14900.0
2014-10-27 14:15:00,106.32,106.33,106.16,106.28,6400.0,103.3707,103.3804,103.2151,103.3318,6400.0
2014-10-27 14:20:00,106.31,106.31,106.19,106.2,11800.0,103.361,103.361,103.2443,103.254,11800.0
2014-10-27 14:25:00,106.23,106.24,105.88,106.01,15900.0,103.2832,103.2929,102.9429,103.0693,15900.0
2014-10-27 14:30:00,106.0,106.0,105.67,105.95,11500.0,103.0596,103.0596,102.7387,103.011,11500.0
2014-10-27 14:35:00,105.99,106.04,105.8,105.92,26500.0,103.0498,103.0985,102.8651,102.9818,26500.0
2014-10-27 14:40:00,105.86,105.94,105.71,105.8,11100.0,102.9235,103.0012,102.7776,102.8651,11100.0
2014-10-27 14:45:00,105.82,105.84,105.66,105.79,12500.0,102.8846,102.904,102.729,102.8554,12500.0
2014-10-27 14:50:00,105.82,105.96,105.68,105.68,15000.0,102.8846,103.0207,102.7484,102.7484,15000.0
2014-10-27 14:55:00,105.67,105.79,105.63,105.75,17500.0,102.7387,102.8554,102.6998,102.8165,17500.0
2014-10-27 15:00:00,105.76,105.85,105.64,105.84,20300.0,102.8262,102.9137,102.7096,102.904,20300.0
2014-10-27 15:05:00,105.85,105.92,105.7,105.7,22100.0,102.9137,102.9818,102.7679,102.7679,22100.0
2014-10-27 15:10:00,105.72,105.9,105.7,105.83,26600.0,102.7873,102.9623,102.7679,102.8943,26600.0
2014-10-27 15:15:00,105.83,106.02,105.76,106.02,22500.0,102.8943,103.079,102.8262,103.079,22500.0
2014-10-27 15:20:00,106.02,106.02,105.84,105.86,21200.0,103.079,103.079,102.904,102.9235,21200.0
2014-10-27 15:25:00,105.9,105.99,105.81,105.9,9400.0,102.9623,103.0498,102.8748,102.9623,9400.0
2014-10-27 15:30:00,105.9,105.98,105.77,105.97,18500.0,102.9623,103.0401,102.8359,103.0304,18500.0
2014-10-27 15:35:00,105.98,106.17,105.96,106.17,21600.0,103.0401,103.2249,103.0207,103.2249,21600.0
2014-10-27 15:40:00,106.13,106.25,106.05,106.14,27200.0,103.186,103.3026,103.1082,103.1957,27200.0
2014-10-27 15:45:00,106.16,106.27,106.03,106.19,24000.0,103.2151,103.3221,103.0887,103.2443,24000.0
2014-10-27 15:50:00,106.22,106.27,106.12,106.16,26800.0,103.2735,103.3221,103.1762,103.2151,26800.0
2014-10-27 15:55:00,106.16,106.27,106.07,106.11,43700.0,103.2151,103.3221,103.1276,103.1665,43700.0
2014-10-28 09:30:00,106.68,107.23,106.63,107.2,17200.0,103.7207,104.2554,103.6721,104.2263,17200.0
2014-10-28 09:35:00,107.2,107.34,106.68,106.82,20300.0,104.2263,104.3624,103.7207,103.8568,20300.0
2014-10-28 09:40:00,106.82,106.93,106.41,106.74,19200.0,103.8568,103.9638,103.4582,103.779,19200.0
2014-10-28 09:45:00,107.02,107.99,107.02,107.92,18600.0,104.0513,104.9944,104.0513,104.9263,18600.0
2014-10-28 09:50:00,108.0,108.55,107.93,108.12,18400.0,105.0041,105.5388,104.936,105.1208,18400.0
2014-10-28 09:55:00,108.11,108.16,107.71,107.94,10100.0,105.111,105.1596,104.7221,104.9458,10100.0
2014-10-28 10:00:00,107.95,108.21,107.79,108.2,14300.0,104.9555,105.2083,104.7999,105.1985,14300.0
2014-10-28 10:05:00,108.22,108.31,107.86,108.05,9200.0,105.218,105.3055,104.868,105.0527,9200.0
2014-10-28 10:10:00,108.01,108.24,108.01,108.24,3300.0,105.0138,105.2374,105.0138,105.2374,3300.0
2014-10-28 10:15:00,108.3,108.37,108.12,108.14,10100.0,105.2958,105.3638,105.1208,105.1402,10100.0
2014-10-28 10:20:00,108.03,108.03,107.85,107.97,6300.0,105.0333,105.0333,104.8582,104.9749,6300.0
2014-10-28 10:25:00,107.95,108.01,107.86,107.98,9000.0,104.9555,105.0138,104.868,104.9846,9000.0
2014-10-28 10:30:00,108.05,108.26,107.84,108.26,2800.0,105.0527,105.2569,104.8485,105.2569,2800.0
2014-10-28 10:35:00,108.23,108.46,108.15,108.38,9500.0,105.2277,105.4513,105.1499,105.3735,9500.0
2014-10-28 10:40:00,108.41,108.5,108.38,108.41,7500.0,105.4027,105.4902,105.3735,105.4027,7500.0
2014-10-28 10:45:00,108.41,108.52,108.02,108.02,7500.0,105.4027,105.5097,105.0235,105.0235,7500.0
2014-10-28 10:50:00,108.01,108.34,108.01,108.34,6400.0,105.0138,105.3347,105.0138,105.3347,6400.0
2014-10-28 10:55:00,108.43,108.69,108.26,108.48,15000.0,105.4222,105.6749,105.2569,105.4708,15000.0
2014-10-28 11:00:00,108.52,108.7,108.44,108.54,10100.0,105.5097,105.6847,105.4319,105.5291,10100.0
2014-10-28 11:05:00,108.55,108.69,108.55,108.58,2300.0,105.5388,105.6749,105.5388,105.568,2300.0
2014-10-28 11:10:00,108.62,108.87,108.61,108.72,10200.0,105.6069,105.85,105.5972,105.7041,10200.0
2014-10-28 11:15:00,108.7,108.83,108.52,108.58,12000.0,105.6847,105.8111,105.5097,105.568,12000.0
2014-10-28 11:20:00,108.67,108.67,108.4,108.43,11000.0,105.6555,105.6555,105.393,105.4222,11000.0
2014-10-28 11:25:00,108.4,108.43,108.3,108.3,10400.0,105.393,105.4222,105.2958,105.2958,10400.0
2014-10-28 11:30:00,108.3,108.38,108.09,108.09,15300.0,105.2958,105.3735,105.0916,105.0916,15300.0
2014-10-28 11:35:00,108.07,108.1,107.95,108.01,11000.0,105.0721,105.1013,104.9555,105.0138,11000.0
2014-10-28 11:40:00,108.03,108.22,108.0,108.0,22500.0,105.0333,105.218,105.0041,105.0041,22500.0
2014-10-28 11:45:00,108.05,108.19,107.82,107.9,31900.0,105.0527,105.1888,104.8291,104.9069,31900.0
2014-10-28 11:50:00,107.9,107.9,107.6,107.64,13000.0,104.9069,104.9069,104.6152,104.6541,13000.0
2014-10-28 11:55:00,107.67,107.86,107.63,107.73,14900.0,104.6832,104.868,104.6444,104.7416,14900.0
2014-10-28 12:00:00,107.71,107.91,107.69,107.89,5300.0,104.7221,104.9166,104.7027,104.8971,5300.0
2014-10-28 12:05:00,107.88,107.93,107.82,107.93,14600.0,104.8874,104.936,104.8291,104.936,14600.0
2014-10-28 12:10:00,107.92,108.0,107.89,107.89,8200.0,104.9263,105.0041,104.8971,104.8971,8200.0
2014-10-28 12:15:00,107.89,107.96,107.85,107.85,7200.0,104.8971,104.9652,104.8582,104.8582,7200.0
2014-10-28 12:20:00,107.85,107.96,107.85,107.96,7900.0,104.8582,104.9652,104.8582,104.9652,7900.0
2014-10-28 12:25:00,107.93,107.93,107.77,107.77,10100.0,104.936,104.936,104.7805,104.7805,10100.0
2014-10-28 12:30:00,107.78,107.82,107.73,107.82,13300.0,104.7902,104.8291,104.7416,104.8291,13300.0
2014-10-28 12:35:00,107.8,107.82,107.74,107.75,15200.0,104.8096,104.8291,104.7513,104.761,15200.0
2014-10-28 12:40:00,107.73,107.77,107.71,107.72,21400.0,104.7416,104.7805,104.7221,104.7319,21400.0
2014-10-28 12:45:00,107.71,107.71,107.63,107.66,12200.0,104.7221,104.7221,104.6444,104.6735,12200.0
2014-10-28 12:50:00,107.65,107.69,107.58,107.58,11200.0,104.6638,104.7027,104.5957,104.5957,11200.0
2014-10-28 12:55:00,107.6,107.6,107.43,107.47,11700.0,104.6152,104.6152,104.4499,104.4888,11700.0
2014-10-28 13:00:00,107.45,107.6,107.41,107.58,8800.0,104.4693,104.6152,104.4305,104.5957,8800.0
2014-10-28 13:05:00,107.57,107.58,107.4,107.47,14500.0,104.586,104.5957,104.4207,104.4888,14500.0
2014-10-28 13:10:00,107.46,107.51,107.43,107.49,6200.0,104.4791,104.5277,104.4499,104.5082,6200.0
2014-10-28 13:15:00,107.47,107.47,107.37,107.42,8200.0,104.4888,104.4888,104.3916,104.4402,8200.0
2014-10-28 13:20:00,107.42,107.59,107.42,107.49,9000.0,104.4402,104.6055,104.4402,104.5082,9000.0
2014-10-28 13:25:00,107.49,107.52,107.4,107.44,10600.0,104.5082,104.5374,104.4207,104.4596,10600.0
2014-10-28 13:30:00,107.44,107.47,107.3,107.32,6100.0,104.4596,104.4888,104.3235,104.343,6100.0
2014-10-28 13:35:00,107.32,107.5,107.32,107.48,11500.0,104.343,104.518,104.343,104.4985,11500.0
2014-10-28 13:40:00,107.49,107.64,107.48,107.55,10000.0,104.5082,104.6541,104.4985,104.5666,10000.0
2014-10-28 13:45:00,107.59,107.59,107.48,107.51,12500.0,104.6055,104.6055,104.4985,104.5277,12500.0
2014-10-28 13:50:00,107.5,107.64,107.5,107.64,10100.0,104.518,104.6541,104.518,104.6541,10100.0
2014-10-28 13:55:00,107.61,107.93,107.61,107.87,11800.0,104.6249,104.936,104.6249,104.8777,11800.0
2014-10-28 14:00:00,107.86,107.92,107.77,107.85,9400.0,104.868,104.9263,104.7805,104.8582,9400.0
2014-10-28 14:05:00,107.81,107.83,107.68,107.7,11300.0,104.8194,104.8388,104.693,104.7124,11300.0
2014-10-28 14:10:00,107.69,107.81,107.68,107.73,22200.0,104.7027,104.8194,104.693,104.7416,22200.0
2014-10-28 14:15:00,107.77,107.8,107.63,107.63,5700.0,104.7805,104.8096,104.6444,104.6444,5700.0
2014-10-28 14:20:00,107.63,107.68,107.61,107.64,9000.0,104.6444,104.693,104.6249,104.6541,9000.0
2014-10-28 14:25:00,107.63,107.81,107.6,107.81,16800.0,104.6444,104.8194,104.6152,104.8194,16800.0
2014-10-28 14:30:00,107.77,107.82,107.7,107.72,8500.0,104.7805,104.8291,104.7124,104.7319,8500.0
2014-10-28 14:35:00,107.76,107.78,107.72,107.75,14000.0,104.7707,104.7902,104.7319,104.761,14000.0
2014-10-28 14:40:00,107.75,107.91,107.75,107.91,14900.0,104.761,104.9166,104.761,104.9166,14900.0
2014-10-28 14:45:00,107.9,107.92,107.77,107.82,16500.0,104.9069,104.9263,104.7805,104.8291,16500.0
2014-10-28 14:50:00,107.84,107.94,107.79,107.92,13800.0,104.8485,104.9458,104.7999,104.9263,13800.0
2014-10-28 14:55:00,107.94,108.0,107.88,108.0,19800.0,104.9458,105.0041,104.8874,105.0041,19800.0
2014-10-28 15:00:00,108.02,108.41,108.02,108.33,17500.0,105.0235,105.4027,105.0235,105.3249,17500.0
2014-10-28 15:05:00,108.29,108.47,108.25,108.44,15000.0,105.286,105.461,105.2472,105.4319,15000.0
2014-10-28 15:10:00,108.44,108.52,108.38,108.52,34100.0,105.4319,105.5097,105.3735,105.5097,34100.0
2014-10-28 15:15:00,108.53,108.56,108.47,108.48,13900.0,105.5194,105.5486,105.461,105.4708,13900.0
2014-10-28 15:20:00,108.49,108.53,108.42,108.51,20200.0,105.4805,105.5194,105.4124,105.4999,20200.0
2014-10-28 15:25:00,108.5,108.79,108.5,108.68,24100.0,105.4902,105.7722,105.4902,105.6652,24100.0
2014-10-28 15:30:00,108.68,108.78,108.62,108.64,22100.0,105.6652,105.7625,105.6069,105.6263,22100.0
2014-10-28 15:35:00,108.63,108.74,108.63,108.66,27000.0,105.6166,105.7236,105.6166,105.6458,27000.0
2014-10-28 15:40:00,108.68,108.68,108.53,108.55,42100.0,105.6652,105.6652,105.5194,105.5388,42100.0
2014-10-28 15:45:00,108.55,108.56,108.32,108.4,57300.0,105.5388,105.5486,105.3152,105.393,57300.0
2014-10-28 15:50:00,108.43,108.53,108.43,108.51,28700.0,105.4222,105.5194,105.4222,105.4999,28700.0
2014-10-28 15:55:00,108.52,108.68,108.5,108.68,53000.0,105.5097,105.6652,105.4902,105.6652,53000.0
2014-10-29 09:30:00,108.78,109.99,108.52,109.43,31000.0,105.7625,106.9389,105.5097,106.3944,31000.0
2014-10-29 09:35:00,109.73,109.73,108.64,109.16,30400.0,106.6861,106.6861,105.6263,106.1319,30400.0
2014-10-29 09:40:00,109.25,109.67,109.25,109.3,9000.0,106.2194,106.6278,106.2194,106.268,9000.0
2014-10-29 09:45:00,109.43,109.43,108.93,109.19,21800.0,106.3944,106.3944,105.9083,106.1611,21800.0
2014-10-29 09:50:00,109.27,109.38,109.08,109.08,6400.0,106.2389,106.3458,106.0541,106.0541,6400.0
2014-10-29 09:55:00,109.2,109.34,108.99,109.18,12100.0,106.1708,106.3069,105.9666,106.1514,12100.0
2014-10-29 10:00:00,109.19,109.31,108.75,108.81,22300.0,106.1611,106.2777,105.7333,105.7916,22300.0
2014-10-29 10:05:00,108.71,108.94,108.67,108.85,12500.0,105.6944,105.918,105.6555,105.8305,12500.0
2014-10-29 10:10:00,108.79,108.8,108.37,108.42,13500.0,105.7722,105.7819,105.3638,105.4124,13500.0
2014-10-29 10:15:00,108.46,108.64,108.22,108.46,10900.0,105.4513,105.6263,105.218,105.4513,10900.0
2014-10-29 10:20:00,108.43,108.43,107.92,108.0,14200.0,105.4222,105.4222,104.9263,105.0041,14200.0
2014-10-29 10:25:00,108.01,108.05,107.66,107.78,13600.0,105.0138,105.0527,104.6735,104.7902,13600.0
2014-10-29 10:30:00,107.8,108.27,107.78,108.15,18800.0,104.8096,105.2666,104.7902,105.1499,18800.0
2014-10-29 10:35:00,108.1,108.1,107.81,107.81,6000.0,105.1013,105.1013,104.8194,104.8194,6000.0
2014-10-29 10:40:00,107.78,107.82,107.59,107.77,8700.0,104.7902,104.8291,104.6055,104.7805,8700.0
2014-10-29 10:45:00,107.77,107.8,107.52,107.52,20400.0,104.7805,104.8096,104.5374,104.5374,20400.0
2014-10-29 10:50:00,107.45,107.46,107.25,107.25,7800.0,104.4693,104.4791,104.2749,104.2749,7800.0
2014-10-29 10:55:00,107.23,107.41,107.22,107.36,12600.0,104.2554,104.4305,104.2457,104.3818,12600.0
2014-10-29 11:00:00,107.41,107.54,107.33,107.5,7300.0,104.4305,104.5568,104.3527,104.518,7300.0
2014-10-29 11:05:00,107.5,107.62,107.44,107.62,11700.0,104.518,104.6346,104.4596,104.6346,11700.0
2014-10-29 11:10:00,107.62,107.67,107.45,107.51,10300.0,104.6346,104.6832,104.4693,104.5277,10300.0
2014-10-29 11:15:00,107.54,107.69,107.47,107.67,9200.0,104.5568,104.7027,104.4888,104.6832,9200.0
2014-10-29 11:20:00,107.69,107.86,107.67,107.7,14900.0,104.7027,104.868,104.6832,104.7124,14900.0
2014-10-29 11:25:00,107.67,107.97,107.67,107.97,19200.0,104.6832,104.9749,104.6832,104.9749,19200.0
2014-10-29 11:30:00,107.97,107.98,107.74,107.74,14900.0,104.9749,104.9846,104.7513,104.7513,14900.0
2014-10-29 11:35:00,107.75,107.76,107.58,107.62,19400.0,104.761,104.7707,104.5957,104.6346,19400.0
2014-10-29 11:40:00,107.62,107.67,107.57,107.63,11300.0,104.6346,104.6832,104.586,104.6444,11300.0
2014-10-29 11:45:00,107.64,107.85,107.54,107.7,16100.0,104.6541,104.8582,104.5568,104.7124,16100.0
2014-10-29 11:50:00,107.73,107.75,107.64,107.67,9200.0,104.7416,104.761,104.6541,104.6832,9200.0
2014-10-29 11:55:00,107.65,107.65,107.44,107.48,8000.0,104.6638,104.6638,104.4596,104.4985,8000.0
2014-10-29 12:00:00,107.51,107.52,107.18,107.18,3800.0,104.5277,104.5374,104.2068,104.2068,3800.0
2014-10-29 12:05:00,107.08,107.26,107.03,107.26,13700.0,104.1096,104.2846,104.061,104.2846,13700.0
2014-10-29 12:10:00,107.25,107.27,107.14,107.23,5500.0,104.2749,104.2943,104.1679,104.2554,5500.0
2014-10-29 12:15:00,107.21,107.21,107.04,107.04,2900.0,104.236,104.236,104.0707,104.0707,2900.0
2014-10-29 12:20:00,107.09,107.09,106.93,106.98,11300.0,104.1193,104.1193,103.9638,104.0124,11300.0
2014-10-29 12:25:00,107.05,107.06,106.95,107.01,8600.0,104.0804,104.0902,103.9832,104.0415,8600.0
2014-10-29 12:30:00,106.99,107.2,106.95,107.1,6500.0,104.0221,104.2263,103.9832,104.1291,6500.0
2014-10-29 12:35:00,107.09,107.14,107.06,107.08,4600.0,104.1193,104.1679,104.0902,104.1096,4600.0
2014-10-29 12:40:00,107.08,107.13,106.98,107.06,5100.0,104.1096,104.1582,104.0124,104.0902,5100.0
2014-10-29 12:45:00,107.12,107.13,106.94,106.94,14400.0,104.1485,104.1582,103.9735,103.9735,14400.0
2014-10-29 12:50:00,106.98,107.08,106.93,107.03,6600.0,104.0124,104.1096,103.9638,104.061,6600.0
2014-10-29 12:55:00,107.02,107.26,107.02,107.03,5700.0,104.0513,104.2846,104.0513,104.061,5700.0
2014-10-29 13:00:00,107.05,107.06,106.89,106.98,6400.0,104.0804,104.0902,103.9249,104.0124,6400.0
2014-10-29 13:05:00,106.99,107.07,106.96,107.05,9400.0,104.0221,104.0999,103.9929,104.0804,9400.0
2014-10-29 13:10:00,107.0,107.13,107.0,107.06,2800.0,104.0318,104.1582,104.0318,104.0902,2800.0
2014-10-29 13:15:00,107.03,107.08,106.93,106.99,6000.0,104.061,104.1096,103.9638,104.0221,6000.0
2014-10-29 13:20:00,106.96,107.18,106.96,107.17,12600.0,103.9929,104.2068,103.9929,104.1971,12600.0
2014-10-29 13:25:00,107.13,107.24,107.12,107.16,6700.0,104.1582,104.2652,104.1485,104.1874,6700.0
2014-10-29 13:30:00,107.19,107.19,107.0,107.05,6500.0,104.2166,104.2166,104.0318,104.0804,6500.0
2014-10-29 13:35:00,107.06,107.14,107.03,107.08,16200.0,104.0902,104.1679,104.061,104.1096,16200.0
2014-10-29 13:40:00,107.11,107.16,107.03,107.11,10200.0,104.1388,104.1874,104.061,104.1388,10200.0
2014-10-29 13:45:00,107.14,107.3,107.04,107.28,6100.0,104.1679,104.3235,104.0707,104.3041,6100.0
2014-10-29 13:50:00,107.25,107.25,107.12,107.14,9600.0,104.2749,104.2749,104.1485,104.1679,9600.0
2014-10-29 13:55:00,107.11,107.37,107.1,107.36,13200.0,104.1388,104.3916,104.1291,104.3818,13200.0
2014-10-29 14:00:00,107.33,107.35,106.81,106.81,19800.0,104.3527,104.3721,103.8471,103.8471,19800.0
2014-10-29 14:05:00,106.83,106.91,106.47,106.76,16600.0,103.8665,103.9443,103.5165,103.7985,16600.0
2014-10-29 14:10:00,106.87,107.1,106.55,106.58,13100.0,103.9054,104.1291,103.5943,103.6235,13100.0
2014-10-29 14:15:00,106.56,106.56,106.06,106.47,21500.0,103.604,103.604,103.1179,103.5165,21500.0
2014-10-29 14:20:00,106.51,106.99,106.51,106.85,11400.0,103.5554,104.0221,103.5554,103.886,11400.0
2014-10-29 14:25:00,106.87,107.26,106.78,107.26,15400.0,103.9054,104.2846,103.8179,104.2846,15400.0
2014-10-29 14:30:00,107.24,107.33,106.84,107.15,12800.0,104.2652,104.3527,103.8763,104.1777,12800.0
2014-10-29 14:35:00,107.29,107.47,107.09,107.09,8400.0,104.3138,104.4888,104.1193,104.1193,8400.0
2014-10-29 14:40:00,107.05,107.22,107.03,107.04,9800.0,104.0804,104.2457,104.061,104.0707,9800.0
2014-10-29 14:45:00,107.03,107.09,106.58,106.7,13200.0,104.061,104.1193,103.6235,103.7401,13200.0
2014-10-29 14:50:00,106.69,106.7,106.46,106.6,14600.0,103.7304,103.7401,103.5068,103.6429,14600.0
2014-10-29 14:55:00,106.65,107.03,106.54,106.97,29800.0,103.6915,104.061,103.5846,104.0027,29800.0
2014-10-29 15:00:00,106.97,107.11,106.67,106.68,13100.0,104.0027,104.1388,103.711,103.7207,13100.0
2014-10-29 15:05:00,106.7,106.85,106.41,106.41,15500.0,103.7401,103.886,103.4582,103.4582,15500.0
2014-10-29 15:10:00,106.46,106.68,106.3,106.58,17600.0,103.5068,103.7207,103.3512,103.6235,17600.0
2014-10-29 15:15:00,106.58,106.84,106.5,106.84,10900.0,103.6235,103.8763,103.5457,103.8763,10900.0
2014-10-29 15:20:00,106.85,106.91,106.54,106.58,30900.0,103.886,103.9443,103.5846,103.6235,30900.0
2014-10-29 15:25:00,106.58,106.82,106.55,106.79,14900.0,103.6235,103.8568,103.5943,103.8277,14900.0
2014-10-29 15:30:00,106.8,107.25,106.78,107.1,39900.0,103.8374,104.2749,103.8179,104.1291,39900.0
2014-10-29 15:35:00,107.07,107.13,106.9,107.12,31700.0,104.0999,104.1582,103.9346,104.1485,31700.0
2014-10-29 15:40:00,107.17,107.48,107.04,107.4,49100.0,104.1971,104.4985,104.0707,104.4207,49100.0
2014-10-29 15:45:00,107.43,107.54,107.28,107.35,34200.0,104.4499,104.5568,104.3041,104.3721,34200.0
2014-10-29 15:50:00,107.36,107.4,107.17,107.22,32700.0,104.3818,104.4207,104.1971,104.2457,32700.0
2014-10-29 15:55:00,107.22,107.24,106.95,107.09,66300.0,104.2457,104.2652,103.9832,104.1193,66300.0
2014-10-30 09:30:00,106.68,107.63,106.49,107.0,31000.0,103.7207,104.6444,103.536,104.0318,31000.0
2014-10-30 09:35:00,107.0,107.05,106.47,106.47,43500.0,104.0318,104.0804,103.5165,103.5165,43500.0
2014-10-30 09:40:00,106.58,106.91,105.89,106.78,21900.0,103.6235,103.9443,102.9526,103.8179,21900.0
2014-10-30 09:45:00,106.61,106.73,106.3,106.55,9400.0,103.6526,103.7693,103.3512,103.5943,9400.0
2014-10-30 09:50:00,106.35,106.8,106.26,106.63,23300.0,103.3999,103.8374,103.3124,103.6721,23300.0
2014-10-30 09:55:00,106.58,106.73,106.19,106.19,21500.0,103.6235,103.7693,103.2443,103.2443,21500.0
2014-10-30 10:00:00,106.13,106.22,105.33,105.69,38300.0,103.186,103.2735,102.4082,102.7582,38300.0
2014-10-30 10:05:00,105.69,106.17,105.64,105.79,21700.0,102.7582,103.2249,102.7096,102.8554,21700.0
2014-10-30 10:10:00,105.77,106.02,105.7,105.92,21100.0,102.8359,103.079,102.7679,102.9818,21100.0
2014-10-30 10:15:00,105.75,106.42,105.72,106.33,15200.0,102.8165,103.4679,102.7873,103.3804,15200.0
2014-10-30 10:20:00,106.25,106.38,106.0,106.2,9500.0,103.3026,103.429,103.0596,103.254,9500.0
2014-10-30 10:25:00,106.07,106.24,106.07,106.12,12100.0,103.1276,103.2929,103.1276,103.1762,12100.0
2014-10-30 10:30:00,106.2,106.26,105.96,106.02,31000.0,103.254,103.3124,103.0207,103.079,31000.0
2014-10-30 10:35:00,106.04,106.06,105.58,105.67,17200.0,103.0985,103.1179,102.6512,102.7387,17200.0
2014-10-30 10:40:00,105.7,105.71,105.41,105.62,9200.0,102.7679,102.7776,102.4859,102.6901,9200.0
2014-10-30 10:45:00,105.67,105.73,105.21,105.31,16200.0,102.7387,102.7971,102.2915,102.3887,16200.0
2014-10-30 10:50:00,105.29,105.61,105.28,105.58,11900.0,102.3693,102.6804,102.3595,102.6512,11900.0
2014-10-30 10:55:00,105.47,105.74,105.47,105.63,25400.0,102.5443,102.8068,102.5443,102.6998,25400.0
2014-10-30 11:00:00,105.6,105.77,105.51,105.55,16500.0,102.6707,102.8359,102.5832,102.6221,16500.0
2014-10-30 11:05:00,105.49,105.76,105.41,105.76,35700.0,102.5637,102.8262,102.4859,102.8262,35700.0
2014-10-30 11:10:00,105.77,106.24,105.77,106.23,15200.0,102.8359,103.2929,102.8359,103.2832,15200.0
2014-10-30 11:15:00,106.22,106.29,106.08,106.11,10400.0,103.2735,103.3415,103.1373,103.1665,10400.0
2014-10-30 11:20:00,106.04,106.15,105.95,106.07,15300.0,103.0985,103.2054,103.011,103.1276,15300.0
2014-10-30 11:25:00,106.08,106.09,105.94,106.09,13500.0,103.1373,103.1471,103.0012,103.1471,13500.0
2014-10-30 11:30:00,106.08,106.14,105.84,106.03,16900.0,103.1373,103.1957,102.904,103.0887,16900.0
2014-10-30 11:35:00,106.06,106.17,105.84,105.88,6300.0,103.1179,103.2249,102.904,102.9429,6300.0
2014-10-30 11:40:00,105.89,105.96,105.72,105.96,11400.0,102.9526,103.0207,102.7873,103.0207,11400.0
2014-10-30 11:45:00,105.97,106.3,105.96,106.11,9200.0,103.0304,103.3512,103.0207,103.1665,9200.0
2014-10-30 11:50:00,106.11,106.2,105.94,106.19,13600.0,103.1665,103.254,103.0012,103.2443,13600.0
2014-10-30 11:55:00,106.2,106.48,106.07,106.45,9900.0,103.254,103.5263,103.1276,103.4971,9900.0
2014-10-30 12:00:00,106.47,106.56,106.38,106.38,12500.0,103.5165,103.604,103.429,103.429,12500.0
2014-10-30 12:05:00,106.37,106.43,106.22,106.38,9300.0,103.4193,103.4776,103.2735,103.429,9300.0
2014-10-30 12:10:00,106.45,106.5,106.24,106.24,4500.0,103.4971,103.5457,103.2929,103.2929,4500.0
2014-10-30 12:15:00,106.24,106.24,106.0,106.14,8700.0,103.2929,103.2929,103.0596,103.1957,8700.0
2014-10-30 12:20:00,106.15,106.27,106.09,106.26,5500.0,103.2054,103.3221,103.1471,103.3124,5500.0
2014-10-30 12:25:00,106.26,106.36,106.2,106.28,4600.0,103.3124,103.4096,103.254,103.3318,4600.0
2014-10-30 12:30:00,106.21,106.44,106.2,106.44,6700.0,103.2637,103.4874,103.254,103.4874,6700.0
2014-10-30 12:35:00,106.4,106.45,106.1,106.17,10200.0,103.4485,103.4971,103.1568,103.2249,10200.0
2014-10-30 12:40:00,106.13,106.17,106.01,106.1,9400.0,103.186,103.2249,103.0693,103.1568,9400.0
2014-10-30 12:45:00,106.13,106.21,105.95,105.97,14300.0,103.186,103.2637,103.011,103.0304,14300.0
2014-10-30 12:50:00,106.0,106.0,105.78,105.81,5700.0,103.0596,103.0596,102.8457,102.8748,5700.0
2014-10-30 12:55:00,105.73,105.8,105.6,105.71,10000.0,102.7971,102.8651,102.6707,102.7776,10000.0
2014-10-30 13:00:00,105.66,105.94,105.66,105.84,9600.0,102.729,103.0012,102.729,102.904,9600.0
2014-10-30 13:05:00,105.84,105.93,105.75,105.78,21200.0,102.904,102.9915,102.8165,102.8457,21200.0
2014-10-30 13:10:00,105.82,105.87,105.75,105.75,2200.0,102.8846,102.9332,102.8165,102.8165,2200.0
2014-10-30 13:15:00,105.77,106.13,105.73,105.91,2600.0,102.8359,103.186,102.7971,102.9721,2600.0
2014-10-30 13:20:00,105.87,106.07,105.87,106.01,4800.0,102.9332,103.1276,102.9332,103.0693,4800.0
2014-10-30 13:25:00,105.91,105.94,105.75,105.94,8400.0,102.9721,103.0012,102.8165,103.0012,8400.0
2014-10-30 13:30:00,105.83,105.91,105.69,105.72,4500.0,102.8943,102.9721,102.7582,102.7873,4500.0
2014-10-30 13:35:00,105.72,105.96,105.69,105.96,5700.0,102.7873,103.0207,102.7582,103.0207,5700.0
2014-10-30 13:40:00,105.97,106.23,105.92,106.12,2800.0,103.0304,103.2832,102.9818,103.1762,2800.0
2014-10-30 13:45:00,106.23,106.33,105.69,106.2,17900.0,103.2832,103.3804,102.7582,103.254,17900.0
2014-10-30 13:50:00,106.22,106.49,106.2,106.44,11400.0,103.2735,103.536,103.254,103.4874,11400.0
2014-10-30 13:55:00,106.68,106.74,106.55,106.55,7100.0,103.7207,103.779,103.5943,103.5943,7100.0
2014-10-30 14:00:00,106.59,106.71,106.57,106.68,10100.0,103.6332,103.7499,103.6138,103.7207,10100.0
2014-10-30 14:05:00,106.7,106.9,106.61,106.74,9700.0,103.7401,103.9346,103.6526,103.779,9700.0
2014-10-30 14:10:00,106.69,106.85,106.57,106.79,18400.0,103.7304,103.886,103.6138,103.8277,18400.0
2014-10-30 14:15:00,106.75,106.8,106.5,106.52,6200.0,103.7888,103.8374,103.5457,103.5651,6200.0
2014-10-30 14:20:00,106.49,106.49,106.29,106.32,7500.0,103.536,103.536,103.3415,103.3707,7500.0
2014-10-30 14:25:00,106.33,106.41,106.24,106.26,7000.0,103.3804,103.4582,103.2929,103.3124,7000.0
2014-10-30 14:30:00,106.22,106.37,106.21,106.37,11800.0,103.2735,103.4193,103.2637,103.4193,11800.0
2014-10-30 14:35:00,106.37,106.45,106.29,106.34,8000.0,103.4193,103.4971,103.3415,103.3901,8000.0
2014-10-30 14:40:00,106.34,106.43,106.34,106.43,8100.0,103.3901,103.4776,103.3901,103.4776,8100.0
2014-10-30 14:45:00,106.43,106.46,106.11,106.14,12500.0,103.4776,103.5068,103.1665,103.1957,12500.0
2014-10-30 14:50:00,106.12,106.12,105.7,105.7,15000.0,103.1762,103.1762,102.7679,102.7679,15000.0
2014-10-30 14:55:00,105.71,105.75,105.37,105.54,25800.0,102.7776,102.8165,102.447,102.6123,25800.0
2014-10-30 15:00:00,105.57,105.79,105.57,105.67,11100.0,102.6415,102.8554,102.6415,102.7387,11100.0
2014-10-30 15:05:00,105.67,105.89,105.65,105.78,11400.0,102.7387,102.9526,102.7193,102.8457,11400.0
2014-10-30 15:10:00,105.81,105.99,105.81,105.98,15000.0,102.8748,103.0498,102.8748,103.0401,15000.0
2014-10-30 15:15:00,106.0,106.0,105.79,105.87,12800.0,103.0596,103.0596,102.8554,102.9332,12800.0
2014-10-30 15:20:00,105.89,105.93,105.81,105.81,9600.0,102.9526,102.9915,102.8748,102.8748,9600.0
2014-10-30 15:25:00,105.82,105.84,105.54,105.62,14100.0,102.8846,102.904,102.6123,102.6901,14100.0
2014-10-30 15:30:00,105.67,105.96,105.64,105.94,15300.0,102.7387,103.0207,102.7096,103.0012,15300.0
2014-10-30 15:35:00,105.94,105.96,105.78,105.84,11300.0,103.0012,103.0207,102.8457,102.904,11300.0
2014-10-30 15:40:00,105.83,105.86,105.74,105.74,17100.0,102.8943,102.9235,102.8068,102.8068,17100.0
2014-10-30 15:45:00,105.75,106.03,105.73,105.91,21600.0,102.8165,103.0887,102.7971,102.9721,21600.0
2014-10-30 15:50:00,105.92,106.02,105.89,105.95,24500.0,102.9818,103.079,102.9526,103.011,24500.0
2014-10-30 15:55:00,105.98,106.14,105.89,106.12,36400.0,103.0401,103.1957,102.9526,103.1762,36400.0
2014-10-31 09:30:00,108.01,108.4,107.52,108.34,41300.0,105.0138,105.393,104.5374,105.3347,41300.0
2014-10-31 09:35:00,108.27,108.34,107.63,108.19,35900.0,105.2666,105.3347,104.6444,105.1888,35900.0
2014-10-31 09:40:00,108.17,108.45,107.78,108.45,43600.0,105.1694,105.4416,104.7902,105.4416,43600.0
2014-10-31 09:45:00,108.38,108.45,107.63,107.96,29800.0,105.3735,105.4416,104.6444,104.9652,29800.0
2014-10-31 09:50:00,107.96,108.35,107.61,108.35,44500.0,104.9652,105.3444,104.6249,105.3444,44500.0
2014-10-31 09:55:00,108.37,108.73,108.05,108.14,28400.0,105.3638,105.7138,105.0527,105.1402,28400.0
2014-10-31 10:00:00,108.23,108.46,108.0,108.09,25100.0,105.2277,105.4513,105.0041,105.0916,25100.0
2014-10-31 10:05:00,108.13,108.5,108.08,108.18,9300.0,105.1305,105.4902,105.0819,105.1791,9300.0
2014-10-31 10:10:00,108.15,108.93,107.95,108.92,38500.0,105.1499,105.9083,104.9555,105.8986,38500.0
2014-10-31 10:15:00,108.89,109.32,108.89,109.28,44200.0,105.8694,106.2875,105.8694,106.2486,44200.0
2014-10-31 10:20:00,109.3,109.65,109.3,109.57,23300.0,106.268,106.6083,106.268,106.5305,23300.0
2014-10-31 10:25:00,109.56,109.7,109.26,109.7,28200.0,106.5208,106.6569,106.2291,106.6569,28200.0
2014-10-31 10:30:00,109.69,109.72,109.43,109.55,15800.0,106.6472,106.6764,106.3944,106.5111,15800.0
2014-10-31 10:35:00,109.46,109.63,109.42,109.43,10000.0,106.4236,106.5889,106.3847,106.3944,10000.0
2014-10-31 10:40:00,109.47,109.49,109.3,109.49,18000.0,106.4333,106.4528,106.268,106.4528,18000.0
2014-10-31 10:45:00,109.46,109.61,109.45,109.49,14000.0,106.4236,106.5694,106.4139,106.4528,14000.0
2014-10-31 10:50:00,109.48,109.66,109.43,109.62,13500.0,106.443,106.618,106.3944,106.5791,13500.0
2014-10-31 10:55:00,109.61,109.65,109.18,109.18,16000.0,106.5694,106.6083,106.1514,106.1514,16000.0
2014-10-31 11:00:00,109.19,109.21,109.03,109.04,13200.0,106.1611,106.1805,106.0055,106.0152,13200.0
2014-10-31 11:05:00,109.03,109.57,109.03,109.44,9800.0,106.0055,106.5305,106.0055,106.4041,9800.0
2014-10-31 11:10:00,109.38,109.74,109.27,109.69,21500.0,106.3458,106.6958,106.2389,106.6472,21500.0
2014-10-31 11:15:00,109.69,109.72,109.58,109.69,7900.0,106.6472,106.6764,106.5403,106.6472,7900.0
2014-10-31 11:20:00,109.7,109.86,109.7,109.86,12600.0,106.6569,106.8125,106.6569,106.8125,12600.0
2014-10-31 11:25:00,109.87,110.35,109.81,110.35,51800.0,106.8222,107.2889,106.7639,107.2889,51800.0
2014-10-31 11:30:00,110.32,110.39,110.19,110.29,23200.0,107.2597,107.3278,107.1333,107.2306,23200.0
2014-10-31 11:35:00,110.28,110.34,110.05,110.08,12200.0,107.2208,107.2792,106.9972,107.0264,12200.0
2014-10-31 11:40:00,110.03,110.06,109.82,110.01,7500.0,106.9778,107.0069,106.7736,106.9583,7500.0
2014-10-31 11:45:00,109.98,110.14,109.87,109.95,9000.0,106.9292,107.0847,106.8222,106.9,9000.0
2014-10-31 11:50:00,109.98,110.04,109.72,109.84,7700.0,106.9292,106.9875,106.6764,106.793,7700.0
2014-10-31 11:55:00,109.83,109.85,109.67,109.74,6900.0,106.7833,106.8028,106.6278,106.6958,6900.0
2014-10-31 12:00:00,109.73,109.73,109.26,109.43,16000.0,106.6861,106.6861,106.2291,106.3944,16000.0
2014-10-31 12:05:00,109.42,109.52,109.32,109.51,7600.0,106.3847,106.4819,106.2875,106.4722,7600.0
2014-10-31 12:10:00,109.5,109.5,109.27,109.44,6600.0,106.4625,106.4625,106.2389,106.4041,6600.0
2014-10-31 12:15:00,109.46,109.46,109.2,109.25,8300.0,106.4236,106.4236,106.1708,106.2194,8300.0
2014-10-31 12:20:00,109.19,109.23,108.94,108.94,11500.0,106.1611,106.2,105.918,105.918,11500.0
2014-10-31 12:25:00,108.99,109.28,108.96,109.18,15900.0,105.9666,106.2486,105.9375,106.1514,15900.0
2014-10-31 12:30:00,109.18,109.29,109.14,109.21,10000.0,106.1514,106.2583,106.1125,106.1805,10000.0
2014-10-31 12:35:00,109.25,109.28,108.9,108.9,15600.0,106.2194,106.2486,105.8791,105.8791,15600.0
2014-10-31 12:40:00,108.9,108.97,108.75,108.97,19300.0,105.8791,105.9472,105.7333,105.9472,19300.0
2014-10-31 12:45:00,108.99,109.03,108.88,108.9,4600.0,105.9666,106.0055,105.8597,105.8791,4600.0
2014-10-31 12:50:00,108.93,109.17,108.9,109.17,4700.0,105.9083,106.1416,105.8791,106.1416,4700.0
2014-10-31 12:55:00,109.14,109.27,109.1,109.26,5100.0,106.1125,106.2389,106.0736,106.2291,5100.0
2014-10-31 13:00:00,109.27,109.39,109.25,109.34,17000.0,106.2389,106.3555,106.2194,106.3069,17000.0
2014-10-31 13:05:00,109.35,109.46,109.35,109.45,18100.0,106.3166,106.4236,106.3166,106.4139,18100.0
2014-10-31 13:10:00,109.45,109.62,109.43,109.46,13700.0,106.4139,106.5791,106.3944,106.4236,13700.0
2014-10-31 13:15:00,109.43,109.52,109.43,109.49,5300.0,106.3944,106.4819,106.3944,106.4528,5300.0
2014-10-31 13:20:00,109.49,109.64,109.48,109.64,12500.0,106.4528,106.5986,106.443,106.5986,12500.0
2014-10-31 13:25:00,109.61,109.69,109.61,109.64,6300.0,106.5694,106.6472,106.5694,106.5986,6300.0
2014-10-31 13:30:00,109.68,109.71,109.33,109.33,7400.0,106.6375,106.6667,106.2972,106.2972,7400.0
2014-10-31 13:35:00,109.32,109.4,109.24,109.3,7900.0,106.2875,106.3653,106.2097,106.268,7900.0
2014-10-31 13:40:00,109.31,109.31,109.23,109.3,4800.0,106.2777,106.2777,106.2,106.268,4800.0
2014-10-31 13:45:00,109.3,109.45,109.3,109.37,7300.0,106.268,106.4139,106.268,106.3361,7300.0
2014-10-31 13:50:00,109.3,109.33,109.06,109.15,5300.0,106.268,106.2972,106.0347,106.1222,5300.0
2014-10-31 13:55:00,109.16,109.21,109.11,109.18,4900.0,106.1319,106.1805,106.0833,106.1514,4900.0
2014-10-31 14:00:00,109.14,109.31,109.14,109.27,6200.0,106.1125,106.2777,106.1125,106.2389,6200.0
2014-10-31 14:05:00,109.27,109.33,109.22,109.23,10900.0,106.2389,106.2972,106.1902,106.2,10900.0
2014-10-31 14:10:00,109.23,109.46,109.23,109.46,4300.0,106.2,106.4236,106.2,106.4236,4300.0
2014-10-31 14:15:00,109.45,109.5,109.38,109.4,17600.0,106.4139,106.4625,106.3458,106.3653,17600.0
2014-10-31 14:20:00,109.44,109.55,109.44,109.49,13000.0,106.4041,106.5111,106.4041,106.4528,13000.0
2014-10-31 14:25:00,109.54,109.55,109.4,109.4,7300.0,106.5014,106.5111,106.3653,106.3653,7300.0
2014-10-31 14:30:00,109.42,109.43,109.32,109.33,9000.0,106.3847,106.3944,106.2875,106.2972,9000.0
2014-10-31 14:35:00,109.34,109.46,109.33,109.43,11200.0,106.3069,106.4236,106.2972,106.3944,11200.0
2014-10-31 14:40:00,109.45,109.52,109.45,109.47,10400.0,106.4139,106.4819,106.4139,106.4333,10400.0
2014-10-31 14:45:00,109.47,109.47,109.19,109.21,13900.0,106.4333,106.4333,106.1611,106.1805,13900.0
2014-10-31 14:50:00,109.21,109.34,109.2,109.26,10000.0,106.1805,106.3069,106.1708,106.2291,10000.0
2014-10-31 14:55:00,109.25,109.32,109.22,109.3,11000.0,106.2194,106.2875,106.1902,106.268,11000.0
2014-10-31 15:00:00,109.28,109.32,109.09,109.1,17100.0,106.2486,106.2875,106.0639,106.0736,17100.0
2014-10-31 15:05:00,109.11,109.27,109.06,109.25,15800.0,106.0833,106.2389,106.0347,106.2194,15800.0
2014-10-31 15:10:00,109.25,109.42,109.25,109.41,8500.0,106.2194,106.3847,106.2194,106.375,8500.0
2014-10-31 15:15:00,109.41,109.51,109.33,109.34,17500.0,106.375,106.4722,106.2972,106.3069,17500.0
2014-10-31 15:20:00,109.35,109.42,109.26,109.34,12100.0,106.3166,106.3847,106.2291,106.3069,12100.0
2014-10-31 15:25:00,109.39,109.59,109.38,109.5,18500.0,106.3555,106.55,106.3458,106.4625,18500.0
2014-10-31 15:30:00,109.53,109.61,109.5,109.6,13100.0,106.4916,106.5694,106.4625,106.5597,13100.0
2014-10-31 15:35:00,109.61,109.75,109.6,109.69,26200.0,106.5694,106.7055,106.5597,106.6472,26200.0
2014-10-31 15:40:00,109.71,109.78,109.66,109.7,22200.0,106.6667,106.7347,106.618,106.6569,22200.0
2014-10-31 15:45:00,109.75,109.97,109.75,109.86,30200.0,106.7055,106.9194,106.7055,106.8125,30200.0
2014-10-31 15:50:00,109.87,109.88,109.74,109.81,44400.0,106.8222,106.8319,106.6958,106.7639,44400.0
2014-10-31 15:55:00,109.81,110.09,109.81,110.06,101100.0,106.7639,107.0361,106.7639,107.0069,101100.0
2014-11-03 09:30:00,109.92,110.78,109.92,110.64,31200.0,106.8708,107.707,106.8708,107.5709,31200.0
2014-11-03 09:35:00,110.64,110.93,109.9,110.02,28500.0,107.5709,107.8528,106.8514,106.9681,28500.0
2014-11-03 09:40:00,110.09,110.43,110.02,110.41,23200.0,107.0361,107.3667,106.9681,107.3472,23200.0
2014-11-03 09:45:00,110.35,110.55,110.04,110.1,15700.0,107.2889,107.4834,106.9875,107.0458,15700.0
2014-11-03 09:50:00,110.15,111.3,110.15,111.3,23100.0,107.0944,108.2125,107.0944,108.2125,23100.0
2014-11-03 09:55:00,111.3,111.8,111.11,111.27,22000.0,108.2125,108.6987,108.0278,108.1834,22000.0
2014-11-03 10:00:00,111.33,112.1,111.33,111.77,49300.0,108.2417,108.9904,108.2417,108.6695,49300.0
2014-11-03 10:05:00,111.72,111.73,110.96,110.96,19000.0,108.6209,108.6306,107.882,107.882,19000.0
2014-11-03 10:10:00,110.99,111.14,110.79,110.79,22100.0,107.9111,108.057,107.7167,107.7167,22100.0
2014-11-03 10:15:00,110.85,111.04,110.77,110.91,17700.0,107.775,107.9598,107.6972,107.8334,17700.0
2014-11-03 10:20:00,110.9,111.23,110.9,111.14,13100.0,107.8236,108.1445,107.8236,108.057,13100.0
2014-11-03 10:25:00,111.14,111.48,111.13,111.36,15300.0,108.057,108.3876,108.0473,108.2709,15300.0
2014-11-03 10:30:00,111.31,111.75,111.25,111.7,17800.0,108.2223,108.6501,108.1639,108.6014,17800.0
2014-11-03 10:35:00,111.71,112.08,111.71,111.88,23400.0,108.6112,108.9709,108.6112,108.7765,23400.0
2014-11-03 10:40:00,111.92,111.95,111.75,111.89,13500.0,108.8153,108.8445,108.6501,108.7862,13500.0
2014-11-03 10:45:00,111.82,111.95,111.72,111.92,18200.0,108.7181,108.8445,108.6209,108.8153,18200.0
2014-11-03 10:50:00,111.91,112.23,111.88,112.23,10900.0,108.8056,109.1167,108.7765,109.1167,10900.0
2014-11-03 10:55:00,112.26,112.46,112.16,112.43,30300.0,109.1459,109.3404,109.0487,109.3112,30300.0
2014-11-03 11:00:00,112.42,112.47,112.26,112.43,27200.0,109.3015,109.3501,109.1459,109.3112,27200.0
2014-11-03 11:05:00,112.38,112.75,112.38,112.65,18500.0,109.2626,109.6223,109.2626,109.5251,18500.0
2014-11-03 11:10:00,112.71,112.78,112.41,112.41,18000.0,109.5834,109.6515,109.2918,109.2918,18000.0
2014-11-03 11:15:00,112.41,112.42,111.91,112.0,28400.0,109.2918,109.3015,108.8056,108.8931,28400.0
2014-11-03 11:20:00,112.02,112.38,112.0,112.22,10300.0,108.9126,109.2626,108.8931,109.107,10300.0
2014-11-03 11:25:00,112.28,112.36,112.12,112.32,16200.0,109.1654,109.2431,109.0098,109.2043,16200.0
2014-11-03 11:30:00,112.36,112.44,112.07,112.23,10600.0,109.2431,109.3209,108.9612,109.1167,10600.0
2014-11-03 11:35:00,112.22,112.43,112.19,112.43,14000.0,109.107,109.3112,109.0779,109.3112,14000.0
2014-11-03 11:40:00,112.44,112.68,112.39,112.67,16300.0,109.3209,109.5543,109.2723,109.5445,16300.0
2014-11-03 11:45:00,112.7,112.87,112.6,112.87,17000.0,109.5737,109.739,109.4765,109.739,17000.0
2014-11-03 11:50:00,112.82,112.96,112.71,112.89,11900.0,109.6904,109.8265,109.5834,109.7584,11900.0
2014-11-03 11:55:00,113.0,113.08,112.77,112.85,11600.0,109.8654,109.9432,109.6418,109.7195,11600.0
2014-11-03 12:00:00,112.85,112.93,112.65,112.93,20400.0,109.7195,109.7973,109.5251,109.7973,20400.0
2014-11-03 12:05:00,112.93,113.06,112.87,113.06,21200.0,109.7973,109.9237,109.739,109.9237,21200.0
2014-11-03 12:10:00,113.1,113.14,112.81,112.85,12700.0,109.9626,110.0015,109.6807,109.7195,12700.0
2014-11-03 12:15:00,112.88,113.03,112.85,112.99,10800.0,109.7487,109.8946,109.7195,109.8557,10800.0
2014-11-03 12:20:00,112.98,113.04,112.94,113.04,7400.0,109.8459,109.9043,109.8071,109.9043,7400.0
2014-11-03 12:25:00,113.05,113.06,112.89,112.96,9700.0,109.914,109.9237,109.7584,109.8265,9700.0
2014-11-03 12:30:00,113.04,113.06,112.94,113.06,10800.0,109.9043,109.9237,109.8071,109.9237,10800.0
2014-11-03 12:35:00,113.06,113.15,113.06,113.09,14300.0,109.9237,110.0112,109.9237,109.9529,14300.0
2014-11-03 12:40:00,113.12,113.28,113.06,113.12,15700.0,109.9821,110.1376,109.9237,109.9821,15700.0
2014-11-03 12:45:00,113.09,113.15,113.02,113.09,4400.0,109.9529,110.0112,109.8848,109.9529,4400.0
2014-11-03 12:50:00,113.15,113.15,112.92,112.93,6900.0,110.0112,110.0112,109.7876,109.7973,6900.0
2014-11-03 12:55:00,112.96,113.61,112.96,113.59,16200.0,109.8265,110.4585,109.8265,110.439,16200.0
2014-11-03 13:00:00,113.52,113.52,113.4,113.44,16000.0,110.371,110.371,110.2543,110.2932,16000.0
2014-11-03 13:05:00,113.43,113.45,113.25,113.37,9800.0,110.2835,110.3029,110.1085,110.2251,9800.0
2014-11-03 13:10:00,113.37,113.41,113.13,113.13,5400.0,110.2251,110.264,109.9918,109.9918,5400.0
2014-11-03 13:15:00,113.14,113.34,113.13,113.25,10900.0,110.0015,110.196,109.9918,110.1085,10900.0
2014-11-03 13:20:00,113.25,113.25,113.07,113.14,8700.0,110.1085,110.1085,109.9334,110.0015,8700.0
2014-11-03 13:25:00,113.18,113.29,113.17,113.19,5900.0,110.0404,110.1473,110.0307,110.0501,5900.0
2014-11-03 13:30:00,113.22,113.27,113.14,113.16,8000.0,110.0793,110.1279,110.0015,110.0209,8000.0
2014-11-03 13:35:00,113.14,113.3,113.13,113.19,9700.0,110.0015,110.1571,109.9918,110.0501,9700.0
2014-11-03 13:40:00,113.17,113.3,113.17,113.21,5200.0,110.0307,110.1571,110.0307,110.0696,5200.0
2014-11-03 13:45:00,113.2,113.28,113.07,113.07,4900.0,110.0598,110.1376,109.9334,109.9334,4900.0
2014-11-03 13:50:00,113.11,113.27,113.09,113.19,22900.0,109.9723,110.1279,109.9529,110.0501,22900.0
2014-11-03 13:55:00,113.18,113.35,113.12,113.25,10000.0,110.0404,110.2057,109.9821,110.1085,10000.0
2014-11-03 14:00:00,113.28,113.3,113.17,113.22,24100.0,110.1376,110.1571,110.0307,110.0793,24100.0
2014-11-03 14:05:00,113.22,113.24,113.04,113.22,8100.0,110.0793,110.0987,109.9043,110.0793,8100.0
2014-11-03 14:10:00,113.26,113.36,113.22,113.31,6200.0,110.1182,110.2154,110.0793,110.1668,6200.0
2014-11-03 14:15:00,113.3,113.4,113.24,113.24,8500.0,110.1571,110.2543,110.0987,110.0987,8500.0
2014-11-03 14:20:00,113.23,113.23,113.03,113.08,6000.0,110.089,110.089,109.8946,109.9432,6000.0
2014-11-03 14:25:00,113.19,113.23,113.0,113.0,12000.0,110.0501,110.089,109.8654,109.8654,12000.0
2014-11-03 14:30:00,113.01,113.01,112.55,112.59,20700.0,109.8751,109.8751,109.4279,109.4668,20700.0
2014-11-03 14:35:00,112.57,112.68,112.53,112.61,19500.0,109.4473,109.5543,109.4084,109.4862,19500.0
2014-11-03 14:40:00,112.59,112.61,112.42,112.52,9500.0,109.4668,109.4862,109.3015,109.3987,9500.0
2014-11-03 14:45:00,112.52,112.56,112.2,112.22,10000.0,109.3987,109.4376,109.0876,109.107,10000.0
2014-11-03 14:50:00,112.23,112.36,112.23,112.33,13400.0,109.1167,109.2431,109.1167,109.214,13400.0
2014-11-03 14:55:00,112.27,112.36,112.26,112.27,19500.0,109.1556,109.2431,109.1459,109.1556,19500.0
2014-11-03 15:00:00,112.25,112.43,112.22,112.28,13900.0,109.1362,109.3112,109.107,109.1654,13900.0
2014-11-03 15:05:00,112.25,112.35,112.2,112.34,10000.0,109.1362,109.2334,109.0876,109.2237,10000.0
2014-11-03 15:10:00,112.31,112.38,112.29,112.3,25900.0,109.1945,109.2626,109.1751,109.1848,25900.0
2014-11-03 15:15:00,112.28,112.28,112.13,112.13,16300.0,109.1654,109.1654,109.0195,109.0195,16300.0
2014-11-03 15:20:00,112.14,112.15,112.01,112.15,11200.0,109.0292,109.039,108.9029,109.039,11200.0
2014-11-03 15:25:00,112.16,112.16,111.59,111.61,21500.0,109.0487,109.0487,108.4945,108.5139,21500.0
2014-11-03 15:30:00,111.59,111.83,111.59,111.71,20200.0,108.4945,108.7278,108.4945,108.6112,20200.0
2014-11-03 15:35:00,111.7,111.73,111.57,111.64,21500.0,108.6014,108.6306,108.4751,108.5431,21500.0
2014-11-03 15:40:00,111.65,111.72,111.56,111.56,22700.0,108.5528,108.6209,108.4653,108.4653,22700.0
2014-11-03 15:45:00,111.59,111.78,111.43,111.43,29500.0,108.4945,108.6792,108.3389,108.3389,29500.0
2014-11-03 15:50:00,111.44,111.69,111.44,111.6,35000.0,108.3487,108.5917,108.3487,108.5042,35000.0
2014-11-03 15:55:00,111.62,111.92,111.6,111.84,57200.0,108.5237,108.8153,108.5042,108.7376,57200.0
2014-11-04 09:30:00,111.04,111.29,110.54,110.6,22500.0,107.9598,108.2028,107.4736,107.532,22500.0
2014-11-04 09:35:00,110.55,110.84,109.54,109.75,36100.0,107.4834,107.7653,106.5014,106.7055,36100.0
2014-11-04 09:40:00,109.72,109.88,108.84,109.0,36400.0,106.6764,106.8319,105.8208,105.9763,36400.0
2014-11-04 09:45:00,108.87,109.78,108.67,109.21,30400.0,105.85,106.7347,105.6555,106.1805,30400.0
2014-11-04 09:50:00,109.22,109.23,108.81,109.08,16000.0,106.1902,106.2,105.7916,106.0541,16000.0
2014-11-04 09:55:00,109.17,109.21,108.6,108.6,23500.0,106.1416,106.1805,105.5874,105.5874,23500.0
2014-11-04 10:00:00,108.6,109.07,108.56,108.99,31400.0,105.5874,106.0444,105.5486,105.9666,31400.0
2014-11-04 10:05:00,109.04,109.14,108.89,109.01,29900.0,106.0152,106.1125,105.8694,105.9861,29900.0
2014-11-04 10:10:00,109.01,109.28,108.92,108.92,13300.0,105.9861,106.2486,105.8986,105.8986,13300.0
2014-11-04 10:15:00,108.93,108.93,108.71,108.89,11200.0,105.9083,105.9083,105.6944,105.8694,11200.0
2014-11-04 10:20:00,108.84,109.03,108.6,108.8,36000.0,105.8208,106.0055,105.5874,105.7819,36000.0
2014-11-04 10:25:00,108.8,108.94,108.51,108.51,21200.0,105.7819,105.918,105.4999,105.4999,21200.0
2014-11-04 10:30:00,108.51,108.58,108.21,108.32,15300.0,105.4999,105.568,105.2083,105.3152,15300.0
2014-11-04 10:35:00,108.28,108.73,108.28,108.61,26500.0,105.2763,105.7138,105.2763,105.5972,26500.0
2014-11-04 10:40:00,108.57,108.73,108.57,108.6,12300.0,105.5583,105.7138,105.5583,105.5874,12300.0
2014-11-04 10:45:00,108.48,108.48,107.94,107.97,20600.0,105.4708,105.4708,104.9458,104.9749,20600.0
2014-11-04 10:50:00,107.96,108.28,107.89,108.07,17300.0,104.9652,105.2763,104.8971,105.0721,17300.0
2014-11-04 10:55:00,108.07,108.25,107.88,108.03,34700.0,105.0721,105.2472,104.8874,105.0333,34700.0
2014-11-04 11:00:00,108.03,108.07,107.85,107.86,13900.0,105.0333,105.0721,104.8582,104.868,13900.0
2014-11-04 11:05:00,107.85,108.06,107.85,107.98,40900.0,104.8582,105.0624,104.8582,104.9846,40900.0
2014-11-04 11:10:00,107.96,107.96,107.66,107.66,34400.0,104.9652,104.9652,104.6735,104.6735,34400.0
2014-11-04 11:15:00,107.69,107.78,107.63,107.75,24000.0,104.7027,104.7902,104.6444,104.761,24000.0
2014-11-04 11:20:00,107.75,107.81,107.65,107.71,31600.0,104.761,104.8194,104.6638,104.7221,31600.0
2014-11-04 11:25:00,107.74,108.02,107.7,107.99,49900.0,104.7513,105.0235,104.7124,104.9944,49900.0
2014-11-04 11:30:00,107.97,108.23,107.97,108.23,14000.0,104.9749,105.2277,104.9749,105.2277,14000.0
2014-11-04 11:35:00,108.24,108.3,108.18,108.28,4400.0,105.2374,105.2958,105.1791,105.2763,4400.0
2014-11-04 11:40:00,108.21,108.29,108.03,108.15,8700.0,105.2083,105.286,105.0333,105.1499,8700.0
2014-11-04 11:45:00,108.13,108.22,107.93,108.19,10500.0,105.1305,105.218,104.936,105.1888,10500.0
2014-11-04 11:50:00,108.23,108.25,108.05,108.1,18800.0,105.2277,105.2472,105.0527,105.1013,18800.0
2014-11-04 11:55:00,108.1,108.18,108.03,108.12,6600.0,105.1013,105.1791,105.0333,105.1208,6600.0
2014-11-04 12:00:00,108.11,108.42,108.11,108.42,9500.0,105.111,105.4124,105.111,105.4124,9500.0
2014-11-04 12:05:00,108.4,108.68,108.34,108.63,13200.0,105.393,105.6652,105.3347,105.6166,13200.0
2014-11-04 12:10:00,108.63,108.76,108.57,108.76,11800.0,105.6166,105.743,105.5583,105.743,11800.0
2014-11-04 12:15:00,108.79,108.88,108.49,108.49,6400.0,105.7722,105.8597,105.4805,105.4805,6400.0
2014-11-04 12:20:00,108.46,108.58,108.43,108.55,3200.0,105.4513,105.568,105.4222,105.5388,3200.0
2014-11-04 12:25:00,108.61,108.72,108.57,108.57,9800.0,105.5972,105.7041,105.5583,105.5583,9800.0
2014-11-04 12:30:00,108.54,108.65,108.52,108.6,4600.0,105.5291,105.6361,105.5097,105.5874,4600.0
2014-11-04 12:35:00,108.62,108.64,108.44,108.53,6600.0,105.6069,105.6263,105.4319,105.5194,6600.0
2014-11-04 12:40:00,108.5,108.78,108.47,108.78,6900.0,105.4902,105.7625,105.461,105.7625,6900.0
2014-11-04 12:45:00,108.86,108.94,108.8,108.92,9800.0,105.8402,105.918,105.7819,105.8986,9800.0
2014-11-04 12:50:00,108.92,109.01,108.88,108.91,13400.0,105.8986,105.9861,105.8597,105.8888,13400.0
2014-11-04 12:55:00,108.91,108.95,108.83,108.92,7600.0,105.8888,105.9277,105.8111,105.8986,7600.0
2014-11-04 13:00:00,108.94,108.99,108.91,108.92,10400.0,105.918,105.9666,105.8888,105.8986,10400.0
2014-11-04 13:05:00,108.96,108.97,108.83,108.85,10000.0,105.9375,105.9472,105.8111,105.8305,10000.0
2014-11-04 13:10:00,108.86,108.95,108.83,108.92,6700.0,105.8402,105.9277,105.8111,105.8986,6700.0
2014-11-04 13:15:00,108.93,108.93,108.74,108.74,7300.0,105.9083,105.9083,105.7236,105.7236,7300.0
2014-11-04 13:20:00,108.7,108.83,108.59,108.83,11400.0,105.6847,105.8111,105.5777,105.8111,11400.0
2014-11-04 13:25:00,108.86,108.87,108.79,108.85,6100.0,105.8402,105.85,105.7722,105.8305,6100.0
2014-11-04 13:30:00,108.84,108.84,108.71,108.83,6800.0,105.8208,105.8208,105.6944,105.8111,6800.0
2014-11-04 13:35:00,108.83,108.92,108.8,108.81,6500.0,105.8111,105.8986,105.7819,105.7916,6500.0
2014-11-04 13:40:00,108.78,108.9,108.77,108.85,3800.0,105.7625,105.8791,105.7527,105.8305,3800.0
2014-11-04 13:45:00,108.84,108.95,108.81,108.95,4800.0,105.8208,105.9277,105.7916,105.9277,4800.0
2014-11-04 13:50:00,108.98,109.23,108.95,109.23,8600.0,105.9569,106.2,105.9277,106.2,8600.0
2014-11-04 13:55:00,109.22,109.32,109.21,109.21,8200.0,106.1902,106.2875,106.1805,106.1805,8200.0
2014-11-04 14:00:00,109.19,109.29,109.15,109.16,8000.0,106.1611,106.2583,106.1222,106.1319,8000.0
2014-11-04 14:05:00,109.17,109.21,109.09,109.17,10500.0,106.1416,106.1805,106.0639,106.1416,10500.0
2014-11-04 14:10:00,109.13,109.31,109.11,109.23,6900.0,106.1027,106.2777,106.0833,106.2,6900.0
2014-11-04 14:15:00,109.19,109.28,109.0,109.0,11100.0,106.1611,106.2486,105.9763,105.9763,11100.0
2014-11-04 14:20:00,109.02,109.06,108.81,108.81,14100.0,105.9958,106.0347,105.7916,105.7916,14100.0
2014-11-04 14:25:00,108.82,109.09,108.81,108.95,9400.0,105.8013,106.0639,105.7916,105.9277,9400.0
2014-11-04 14:30:00,108.95,109.04,108.88,108.92,6200.0,105.9277,106.0152,105.8597,105.8986,6200.0
2014-11-04 14:35:00,108.96,109.04,108.96,109.03,7600.0,105.9375,106.0152,105.9375,106.0055,7600.0
2014-11-04 14:40:00,109.05,109.07,108.77,108.88,11700.0,106.025,106.0444,105.7527,105.8597,11700.0
2014-11-04 14:45:00,108.85,108.98,108.82,108.93,5600.0,105.8305,105.9569,105.8013,105.9083,5600.0
2014-11-04 14:50:00,108.94,109.13,108.94,109.05,4600.0,105.918,106.1027,105.918,106.025,4600.0
2014-11-04 14:55:00,109.05,109.29,109.04,109.25,6400.0,106.025,106.2583,106.0152,106.2194,6400.0
2014-11-04 15:00:00,109.32,109.32,109.12,109.14,8400.0,106.2875,106.2875,106.093,106.1125,8400.0
2014-11-04 15:05:00,109.18,109.25,109.17,109.25,6900.0,106.1514,106.2194,106.1416,106.2194,6900.0
2014-11-04 15:10:00,109.22,109.22,109.08,109.14,6600.0,106.1902,106.1902,106.0541,106.1125,6600.0
2014-11-04 15:15:00,109.08,109.18,109.06,109.13,8100.0,106.0541,106.1514,106.0347,106.1027,8100.0
2014-11-04 15:20:00,109.16,109.56,109.16,109.56,11700.0,106.1319,106.5208,106.1319,106.5208,11700.0
2014-11-04 15:25:00,109.56,109.66,109.23,109.35,17400.0,106.5208,106.618,106.2,106.3166,17400.0
2014-11-04 15:30:00,109.4,109.44,109.31,109.34,10400.0,106.3653,106.4041,106.2777,106.3069,10400.0
2014-11-04 15:35:00,109.31,109.39,109.3,109.32,11900.0,106.2777,106.3555,106.268,106.2875,11900.0
2014-11-04 15:40:00,109.34,109.59,109.31,109.51,23700.0,106.3069,106.55,106.2777,106.4722,23700.0
2014-11-04 15:45:00,109.51,109.7,109.51,109.64,34000.0,106.4722,106.6569,106.4722,106.5986,34000.0
2014-11-04 15:50:00,109.64,109.65,109.49,109.53,36300.0,106.5986,106.6083,106.4528,106.4916,36300.0
2014-11-04 15:55:00,109.54,109.63,109.54,109.57,51400.0,106.5014,106.5889,106.5014,106.5305,51400.0
2014-11-05 09:30:00,110.89,111.29,110.7,111.12,34500.0,107.8139,108.2028,107.6292,108.0375,34500.0
2014-11-05 09:35:00,111.11,111.29,110.46,111.23,30700.0,108.0278,108.2028,107.3958,108.1445,30700.0
2014-11-05 09:40:00,111.09,111.18,110.65,110.72,24800.0,108.0084,108.0959,107.5806,107.6486,24800.0
2014-11-05 09:45:00,110.66,111.0,110.53,110.8,20900.0,107.5903,107.9209,107.4639,107.7264,20900.0
2014-11-05 09:50:00,110.71,111.08,110.65,110.67,15400.0,107.6389,107.9986,107.5806,107.6,15400.0
2014-11-05 09:55:00,110.6,110.93,110.59,110.93,9100.0,107.532,107.8528,107.5222,107.8528,9100.0
2014-11-05 10:00:00,110.98,111.28,110.63,111.25,11300.0,107.9014,108.1931,107.5611,108.1639,11300.0
2014-11-05 10:05:00,111.31,111.52,111.12,111.45,14000.0,108.2223,108.4264,108.0375,108.3584,14000.0
2014-11-05 10:10:00,111.45,111.45,111.22,111.4,10700.0,108.3584,108.3584,108.1348,108.3098,10700.0
2014-11-05 10:15:00,111.31,111.93,111.31,111.71,44200.0,108.2223,108.8251,108.2223,108.6112,44200.0
2014-11-05 10:20:00,111.69,111.69,111.25,111.37,25000.0,108.5917,108.5917,108.1639,108.2806,25000.0
2014-11-05 10:25:00,111.36,111.37,111.11,111.37,8200.0,108.2709,108.2806,108.0278,108.2806,8200.0
2014-11-05 10:30:00,111.35,111.41,111.11,111.11,11100.0,108.2612,108.3195,108.0278,108.0278,11100.0
2014-11-05 10:35:00,111.17,111.4,111.17,111.29,15700.0,108.0862,108.3098,108.0862,108.2028,15700.0
2014-11-05 10:40:00,111.29,111.56,111.22,111.56,8400.0,108.2028,108.4653,108.1348,108.4653,8400.0
2014-11-05 10:45:00,111.49,111.71,111.37,111.7,8400.0,108.3973,108.6112,108.2806,108.6014,8400.0
2014-11-05 10:50:00,111.7,111.74,111.44,111.49,7000.0,108.6014,108.6403,108.3487,108.3973,7000.0
2014-11-05 10:55:00,111.41,111.71,111.38,111.64,23500.0,108.3195,108.6112,108.2903,108.5431,23500.0
2014-11-05 11:00:00,111.72,112.0,111.68,111.8,14200.0,108.6209,108.8931,108.582,108.6987,14200.0
2014-11-05 11:05:00,111.83,111.93,111.65,111.91,15300.0,108.7278,108.8251,108.5528,108.8056,15300.0
2014-11-05 11:10:00,111.92,112.29,111.89,112.29,16800.0,108.8153,109.1751,108.7862,109.1751,16800.0
2014-11-05 11:15:00,112.29,112.47,112.16,112.39,19900.0,109.1751,109.3501,109.0487,109.2723,19900.0
2014-11-05 11:20:00,112.39,112.5,111.95,112.03,14500.0,109.2723,109.3793,108.8445,108.9223,14500.0
2014-11-05 11:25:00,111.99,112.12,111.9,112.07,9400.0,108.8834,109.0098,108.7959,108.9612,9400.0
2014-11-05 11:30:00,112.04,112.23,111.86,112.14,15700.0,108.932,109.1167,108.757,109.0292,15700.0
2014-11-05 11:35:00,112.15,112.19,111.88,112.01,12400.0,109.039,109.0779,108.7765,108.9029,12400.0
2014-11-05 11:40:00,112.06,112.11,111.84,112.01,21300.0,108.9515,109.0001,108.7376,108.9029,21300.0
2014-11-05 11:45:00,111.9,111.9,111.74,111.76,7600.0,108.7959,108.7959,108.6403,108.6598,7600.0
2014-11-05 11:50:00,111.76,111.97,111.74,111.97,11900.0,108.6598,108.864,108.6403,108.864,11900.0
2014-11-05 11:55:00,111.97,112.32,111.97,112.31,11000.0,108.864,109.2043,108.864,109.1945,11000.0
2014-11-05 12:00:00,112.29,112.49,112.25,112.38,14800.0,109.1751,109.3695,109.1362,109.2626,14800.0
2014-11-05 12:05:00,112.28,112.28,112.02,112.08,7700.0,109.1654,109.1654,108.9126,108.9709,7700.0
2014-11-05 12:10:00,112.05,112.08,111.83,111.88,9000.0,108.9417,108.9709,108.7278,108.7765,9000.0
2014-11-05 12:15:00,111.86,111.91,111.74,111.88,10800.0,108.757,108.8056,108.6403,108.7765,10800.0
2014-11-05 12:20:00,111.88,112.03,111.84,111.98,30400.0,108.7765,108.9223,108.7376,108.8737,30400.0
2014-11-05 12:25:00,111.98,112.11,111.87,112.08,23200.0,108.8737,109.0001,108.7667,108.9709,23200.0
2014-11-05 12:30:00,112.08,112.18,112.08,112.16,6400.0,108.9709,109.0681,108.9709,109.0487,6400.0
2014-11-05 12:35:00,112.12,112.15,111.92,111.92,9800.0,109.0098,109.039,108.8153,108.8153,9800.0
2014-11-05 12:40:00,111.93,111.95,111.87,111.9,6200.0,108.8251,108.8445,108.7667,108.7959,6200.0
2014-11-05 12:45:00,111.93,112.0,111.85,111.88,7700.0,108.8251,108.8931,108.7473,108.7765,7700.0
2014-11-05 12:50:00,111.8,111.81,111.69,111.69,4000.0,108.6987,108.7084,108.5917,108.5917,4000.0
2014-11-05 12:55:00,111.73,111.73,111.65,111.65,5400.0,108.6306,108.6306,108.5528,108.5528,5400.0
2014-11-05 13:00:00,111.66,111.66,111.43,111.45,5600.0,108.5626,108.5626,108.3389,108.3584,5600.0
2014-11-05 13:05:00,111.44,111.47,111.35,111.39,7500.0,108.3487,108.3778,108.2612,108.3,7500.0
2014-11-05 13:10:00,111.39,111.44,111.32,111.44,5600.0,108.3,108.3487,108.232,108.3487,5600.0
2014-11-05 13:15:00,111.43,111.43,111.06,111.06,4000.0,108.3389,108.3389,107.9792,107.9792,4000.0
2014-11-05 13:20:00,111.09,111.14,111.02,111.14,6100.0,108.0084,108.057,107.9403,108.057,6100.0
2014-11-05 13:25:00,111.16,111.2,111.01,111.01,4400.0,108.0764,108.1153,107.9306,107.9306,4400.0
2014-11-05 13:30:00,111.02,111.11,111.0,111.06,10700.0,107.9403,108.0278,107.9209,107.9792,10700.0
2014-11-05 13:35:00,111.05,111.05,110.78,110.78,13800.0,107.9695,107.9695,107.707,107.707,13800.0
2014-11-05 13:40:00,110.76,110.78,110.5,110.5,4000.0,107.6875,107.707,107.4347,107.4347,4000.0
2014-11-05 13:45:00,110.46,110.61,110.42,110.52,12200.0,107.3958,107.5417,107.357,107.4542,12200.0
2014-11-05 13:50:00,110.52,110.6,110.52,110.55,6000.0,107.4542,107.532,107.4542,107.4834,6000.0
2014-11-05 13:55:00,110.55,110.79,110.55,110.66,12100.0,107.4834,107.7167,107.4834,107.5903,12100.0
2014-11-05 14:00:00,110.66,110.66,110.48,110.5,5400.0,107.5903,107.5903,107.4153,107.4347,5400.0
2014-11-05 14:05:00,110.48,110.62,110.48,110.54,3500.0,107.4153,107.5514,107.4153,107.4736,3500.0
2014-11-05 14:10:00,110.52,110.77,110.5,110.71,7700.0,107.4542,107.6972,107.4347,107.6389,7700.0
2014-11-05 14:15:00,110.69,110.82,110.64,110.76,5600.0,107.6195,107.7459,107.5709,107.6875,5600.0
2014-11-05 14:20:00,110.77,110.83,110.7,110.71,4300.0,107.6972,107.7556,107.6292,107.6389,4300.0
2014-11-05 14:25:00,110.77,110.92,110.73,110.87,7800.0,107.6972,107.8431,107.6584,107.7945,7800.0
2014-11-05 14:30:00,110.89,110.89,110.73,110.77,8000.0,107.8139,107.8139,107.6584,107.6972,8000.0
2014-11-05 14:35:00,110.79,110.79,110.64,110.69,7400.0,107.7167,107.7167,107.5709,107.6195,7400.0
2014-11-05 14:40:00,110.7,110.76,110.59,110.6,7600.0,107.6292,107.6875,107.5222,107.532,7600.0
2014-11-05 14:45:00,110.59,110.61,110.52,110.52,7700.0,107.5222,107.5417,107.4542,107.4542,7700.0
2014-11-05 14:50:00,110.59,110.59,110.49,110.51,8900.0,107.5222,107.5222,107.425,107.4445,8900.0
2014-11-05 14:55:00,110.5,110.77,110.5,110.76,10300.0,107.4347,107.6972,107.4347,107.6875,10300.0
2014-11-05 15:00:00,110.85,110.96,110.81,110.86,8000.0,107.775,107.882,107.7361,107.7848,8000.0
2014-11-05 15:05:00,110.84,111.07,110.84,111.03,7700.0,107.7653,107.9889,107.7653,107.95,7700.0
2014-11-05 15:10:00,111.02,111.02,110.91,110.93,14100.0,107.9403,107.9403,107.8334,107.8528,14100.0
2014-11-05 15:15:00,110.96,110.99,110.86,110.91,8400.0,107.882,107.9111,107.7848,107.8334,8400.0
2014-11-05 15:20:00,110.92,110.92,110.63,110.72,9300.0,107.8431,107.8431,107.5611,107.6486,9300.0
2014-11-05 15:25:00,110.73,110.89,110.71,110.83,8600.0,107.6584,107.8139,107.6389,107.7556,8600.0
2014-11-05 15:30:00,110.79,110.93,110.73,110.86,10400.0,107.7167,107.8528,107.6584,107.7848,10400.0
2014-11-05 15:35:00,110.84,110.84,110.7,110.74,16200.0,107.7653,107.7653,107.6292,107.6681,16200.0
2014-11-05 15:40:00,110.74,110.96,110.71,110.92,14700.0,107.6681,107.882,107.6389,107.8431,14700.0
2014-11-05 15:45:00,110.93,111.04,110.84,111.04,28900.0,107.8528,107.9598,107.7653,107.9598,28900.0
2014-11-05 15:50:00,111.08,111.19,110.95,110.98,20700.0,107.9986,108.1056,107.8723,107.9014,20700.0
2014-11-05 15:55:00,110.99,111.19,110.96,111.17,50300.0,107.9111,108.1056,107.882,108.0862,50300.0
2014-11-06 09:30:00,111.41,111.5,111.11,111.47,36400.0,108.3195,108.407,108.0278,108.3778,36400.0
2014-11-06 09:35:00,111.53,111.9,111.26,111.5,13100.0,108.4362,108.7959,108.1737,108.407,13100.0
2014-11-06 09:40:00,111.3,112.32,111.3,112.32,14300.0,108.2125,109.2043,108.2125,109.2043,14300.0
2014-11-06 09:45:00,112.23,112.78,111.94,112.71,19200.0,109.1167,109.6515,108.8348,109.5834,19200.0
2014-11-06 09:50:00,112.73,112.8,112.41,112.41,14600.0,109.6029,109.6709,109.2918,109.2918,14600.0
2014-11-06 09:55:00,112.42,112.42,112.02,112.4,11000.0,109.3015,109.3015,108.9126,109.282,11000.0
2014-11-06 10:00:00,112.4,112.74,112.27,112.37,24100.0,109.282,109.6126,109.1556,109.2529,24100.0
2014-11-06 10:05:00,112.37,112.49,112.18,112.2,12700.0,109.2529,109.3695,109.0681,109.0876,12700.0
2014-11-06 10:10:00,112.22,112.25,111.92,111.99,7300.0,109.107,109.1362,108.8153,108.8834,7300.0
2014-11-06 10:15:00,111.95,111.95,111.56,111.76,31300.0,108.8445,108.8445,108.4653,108.6598,31300.0
2014-11-06 10:20:00,111.76,112.0,111.73,111.95,15000.0,108.6598,108.8931,108.6306,108.8445,15000.0
2014-11-06 10:25:00,112.05,112.16,111.94,112.0,21400.0,108.9417,109.0487,108.8348,108.8931,21400.0
2014-11-06 10:30:00,111.94,111.94,111.61,111.82,6800.0,108.8348,108.8348,108.5139,108.7181,6800.0
2014-11-06 10:35:00,111.86,112.0,111.86,112.0,5600.0,108.757,108.8931,108.757,108.8931,5600.0
2014-11-06 10:40:00,111.96,112.3,111.96,112.08,15600.0,108.8542,109.1848,108.8542,108.9709,15600.0
2014-11-06 10:45:00,112.07,112.36,112.07,112.25,16000.0,108.9612,109.2431,108.9612,109.1362,16000.0
2014-11-06 10:50:00,112.22,112.22,112.08,112.18,7100.0,109.107,109.107,108.9709,109.0681,7100.0
2014-11-06 10:55:00,112.22,112.22,111.95,112.05,10400.0,109.107,109.107,108.8445,108.9417,10400.0
2014-11-06 11:00:00,112.01,112.34,111.96,112.32,31800.0,108.9029,109.2237,108.8542,109.2043,31800.0
2014-11-06 11:05:00,112.4,112.66,112.35,112.58,42300.0,109.282,109.5348,109.2334,109.457,42300.0
2014-11-06 11:10:00,112.63,112.84,112.6,112.81,54500.0,109.5057,109.7098,109.4765,109.6807,54500.0
2014-11-06 11:15:00,112.84,113.2,112.74,113.2,16400.0,109.7098,110.0598,109.6126,110.0598,16400.0
2014-11-06 11:20:00,113.22,113.28,113.0,113.19,9600.0,110.0793,110.1376,109.8654,110.0501,9600.0
2014-11-06 11:25:00,113.19,113.2,113.04,113.2,9500.0,110.0501,110.0598,109.9043,110.0598,9500.0
2014-11-06 11:30:00,113.17,113.19,113.05,113.05,9100.0,110.0307,110.0501,109.914,109.914,9100.0
2014-11-06 11:35:00,113.0,113.05,112.77,112.98,16300.0,109.8654,109.914,109.6418,109.8459,16300.0
2014-11-06 11:40:00,112.96,113.19,112.78,113.19,13800.0,109.8265,110.0501,109.6515,110.0501,13800.0
2014-11-06 11:45:00,113.13,113.16,112.88,112.88,5500.0,109.9918,110.0209,109.7487,109.7487,5500.0
2014-11-06 11:50:00,112.87,113.1,112.81,112.91,18200.0,109.739,109.9626,109.6807,109.7779,18200.0
2014-11-06 11:55:00,112.97,113.19,112.97,113.19,3100.0,109.8362,110.0501,109.8362,110.0501,3100.0
2014-11-06 12:00:00,113.19,113.19,112.96,113.04,13400.0,110.0501,110.0501,109.8265,109.9043,13400.0
2014-11-06 12:05:00,113.05,113.09,112.92,112.92,14300.0,109.914,109.9529,109.7876,109.7876,14300.0
2014-11-06 12:10:00,112.95,113.19,112.95,113.12,12200.0,109.8168,110.0501,109.8168,109.9821,12200.0
2014-11-06 12:15:00,113.12,113.41,113.06,113.41,22000.0,109.9821,110.264,109.9237,110.264,22000.0
2014-11-06 12:20:00,113.42,113.54,113.42,113.5,13400.0,110.2737,110.3904,110.2737,110.3515,13400.0
2014-11-06 12:25:00,113.47,113.49,113.31,113.49,5000.0,110.3223,110.3418,110.1668,110.3418,5000.0
2014-11-06 12:30:00,113.49,113.5,113.36,113.38,6400.0,110.3418,110.3515,110.2154,110.2348,6400.0
2014-11-06 12:35:00,113.38,113.44,113.34,113.34,22600.0,110.2348,110.2932,110.196,110.196,22600.0
2014-11-06 12:40:00,113.33,113.44,113.29,113.44,6200.0,110.1862,110.2932,110.1473,110.2932,6200.0
2014-11-06 12:45:00,113.41,113.69,113.41,113.64,9100.0,110.264,110.5362,110.264,110.4876,9100.0
2014-11-06 12:50:00,113.64,113.68,113.41,113.41,6700.0,110.4876,110.5265,110.264,110.264,6700.0
2014-11-06 12:55:00,113.42,113.61,113.39,113.51,13500.0,110.2737,110.4585,110.2446,110.3612,13500.0
2014-11-06 13:00:00,113.52,113.67,113.44,113.6,4700.0,110.371,110.5168,110.2932,110.4487,4700.0
2014-11-06 13:05:00,113.66,113.66,113.51,113.51,6000.0,110.5071,110.5071,110.3612,110.3612,6000.0
2014-11-06 13:10:00,113.5,113.6,113.4,113.56,10900.0,110.3515,110.4487,110.2543,110.4099,10900.0
2014-11-06 13:15:00,113.58,113.74,113.56,113.74,6900.0,110.4293,110.5849,110.4099,110.5849,6900.0
2014-11-06 13:20:00,113.77,114.0,113.75,114.0,15400.0,110.614,110.8376,110.5946,110.8376,15400.0
2014-11-06 13:25:00,113.95,114.02,113.78,113.84,18000.0,110.789,110.8571,110.6238,110.6821,18000.0
2014-11-06 13:30:00,113.83,113.89,113.76,113.77,6700.0,110.6724,110.7307,110.6043,110.614,6700.0
2014-11-06 13:35:00,113.77,113.77,113.64,113.7,5800.0,110.614,110.614,110.4876,110.546,5800.0
2014-11-06 13:40:00,113.72,113.79,113.59,113.59,3600.0,110.5654,110.6335,110.439,110.439,3600.0
2014-11-06 13:45:00,113.6,113.6,113.48,113.5,8100.0,110.4487,110.4487,110.3321,110.3515,8100.0
2014-11-06 13:50:00,113.56,113.75,113.56,113.71,7800.0,110.4099,110.5946,110.4099,110.5557,7800.0
2014-11-06 13:55:00,113.71,113.79,113.65,113.79,27400.0,110.5557,110.6335,110.4974,110.6335,27400.0
2014-11-06 14:00:00,113.76,113.82,113.74,113.78,9300.0,110.6043,110.6626,110.5849,110.6238,9300.0
2014-11-06 14:05:00,113.76,113.78,113.53,113.55,8000.0,110.6043,110.6238,110.3807,110.4001,8000.0
2014-11-06 14:10:00,113.56,113.58,113.44,113.54,13200.0,110.4099,110.4293,110.2932,110.3904,13200.0
2014-11-06 14:15:00,113.52,113.55,113.46,113.46,8500.0,110.371,110.4001,110.3126,110.3126,8500.0
2014-11-06 14:20:00,113.49,113.63,113.43,113.59,21800.0,110.3418,110.4779,110.2835,110.439,21800.0
2014-11-06 14:25:00,113.59,113.82,113.59,113.82,11100.0,110.439,110.6626,110.439,110.6626,11100.0
2014-11-06 14:30:00,113.81,113.82,113.57,113.62,16400.0,110.6529,110.6626,110.4196,110.4682,16400.0
2014-11-06 14:35:00,113.64,113.64,113.55,113.57,7900.0,110.4876,110.4876,110.4001,110.4196,7900.0
2014-11-06 14:40:00,113.6,113.68,113.58,113.68,6300.0,110.4487,110.5265,110.4293,110.5265,6300.0
2014-11-06 14:45:00,113.69,113.84,113.69,113.81,9800.0,110.5362,110.6821,110.5362,110.6529,9800.0
2014-11-06 14:50:00,113.81,113.82,113.75,113.76,5500.0,110.6529,110.6626,110.5946,110.6043,5500.0
2014-11-06 14:55:00,113.77,113.8,113.73,113.75,6800.0,110.614,110.6432,110.5751,110.5946,6800.0
2014-11-06 15:00:00,113.74,113.78,113.64,113.69,11000.0,110.5849,110.6238,110.4876,110.5362,11000.0
2014-11-06 15:05:00,113.67,113.69,113.58,113.68,12700.0,110.5168,110.5362,110.4293,110.5265,12700.0
2014-11-06 15:10:00,113.68,113.74,113.66,113.7,23400.0,110.5265,110.5849,110.5071,110.546,23400.0
2014-11-06 15:15:00,113.69,113.7,113.57,113.62,22100.0,110.5362,110.546,110.4196,110.4682,22100.0
2014-11-06 15:20:00,113.63,113.64,113.57,113.58,7300.0,110.4779,110.4876,110.4196,110.4293,7300.0
2014-11-06 15:25:00,113.56,113.62,113.53,113.62,13300.0,110.4099,110.4682,110.3807,110.4682,13300.0
2014-11-06 15:30:00,113.63,113.71,113.58,113.59,16300.0,110.4779,110.5557,110.4293,110.439,16300.0
2014-11-06 15:35:00,113.58,113.66,113.56,113.63,18600.0,110.4293,110.5071,110.4099,110.4779,18600.0
2014-11-06 15:40:00,113.64,113.65,113.58,113.61,17100.0,110.4876,110.4974,110.4293,110.4585,17100.0
2014-11-06 15:45:00,113.61,113.68,113.59,113.68,26600.0,110.4585,110.5265,110.439,110.5265,26600.0
2014-11-06 15:50:00,113.67,113.78,113.67,113.71,29800.0,110.5168,110.6238,110.5168,110.5557,29800.0
2014-11-06 15:55:00,113.73,113.79,113.67,113.76,44800.0,110.5751,110.6335,110.5168,110.6043,44800.0
2014-11-07 09:30:00,113.56,114.68,113.56,114.34,35200.0,110.4099,111.4988,110.4099,111.1682,35200.0
2014-11-07 09:35:00,114.27,114.8,113.56,114.79,13500.0,111.1002,111.6155,110.4099,111.6057,13500.0
2014-11-07 09:40:00,114.8,114.8,113.56,114.08,16400.0,111.6155,111.6155,110.4099,110.9154,16400.0
2014-11-07 09:45:00,114.0,114.11,113.8,114.0,10100.0,110.8376,110.9446,110.6432,110.8376,10100.0
2014-11-07 09:50:00,113.9,114.08,113.7,113.73,12100.0,110.7404,110.9154,110.546,110.5751,12100.0
2014-11-07 09:55:00,113.73,113.97,113.59,113.78,40500.0,110.5751,110.8085,110.439,110.6238,40500.0
2014-11-07 10:00:00,113.74,113.94,113.56,113.79,39000.0,110.5849,110.7793,110.4099,110.6335,39000.0
2014-11-07 10:05:00,113.86,113.96,113.77,113.92,25900.0,110.7015,110.7988,110.614,110.7599,25900.0
2014-11-07 10:10:00,114.03,114.37,113.99,114.04,31800.0,110.8668,111.1974,110.8279,110.8765,31800.0
2014-11-07 10:15:00,113.96,114.14,113.85,113.87,17100.0,110.7988,110.9738,110.6918,110.7113,17100.0
2014-11-07 10:20:00,113.84,113.88,113.37,113.57,14200.0,110.6821,110.721,110.2251,110.4196,14200.0
2014-11-07 10:25:00,113.53,113.56,113.31,113.32,3600.0,110.3807,110.4099,110.1668,110.1765,3600.0
2014-11-07 10:30:00,113.27,113.27,112.89,112.91,35100.0,110.1279,110.1279,109.7584,109.7779,35100.0
2014-11-07 10:35:00,112.92,113.34,112.85,113.28,11000.0,109.7876,110.196,109.7195,110.1376,11000.0
2014-11-07 10:40:00,113.34,113.37,113.23,113.23,2700.0,110.196,110.2251,110.089,110.089,2700.0
2014-11-07 10:45:00,113.22,113.64,113.2,113.57,12700.0,110.0793,110.4876,110.0598,110.4196,12700.0
2014-11-07 10:50:00,113.62,113.75,113.57,113.6,5300.0,110.4682,110.5946,110.4196,110.4487,5300.0
2014-11-07 10:55:00,113.73,114.11,113.73,114.11,12400.0,110.5751,110.9446,110.5751,110.9446,12400.0
2014-11-07 11:00:00,114.14,114.19,114.04,114.15,6700.0,110.9738,111.0224,110.8765,110.9835,6700.0
2014-11-07 11:05:00,114.15,114.26,114.09,114.2,4800.0,110.9835,111.0904,110.9252,111.0321,4800.0
2014-11-07 11:10:00,114.24,114.37,114.24,114.35,4400.0,111.071,111.1974,111.071,111.1779,4400.0
2014-11-07 11:15:00,114.39,114.48,114.34,114.48,7600.0,111.2168,111.3043,111.1682,111.3043,7600.0
2014-11-07 11:20:00,114.46,114.62,114.41,114.6,9300.0,111.2849,111.4404,111.2363,111.421,9300.0
2014-11-07 11:25:00,114.53,114.74,114.44,114.69,10500.0,111.3529,111.5571,111.2654,111.5085,10500.0
2014-11-07 11:30:00,114.67,114.95,114.38,114.49,13800.0,111.4891,111.7613,111.2071,111.3141,13800.0
2014-11-07 11:35:00,114.53,114.56,114.34,114.52,5200.0,111.3529,111.3821,111.1682,111.3432,5200.0
2014-11-07 11:40:00,114.49,114.52,114.36,114.36,2400.0,111.3141,111.3432,111.1877,111.1877,2400.0
2014-11-07 11:45:00,114.36,114.44,114.3,114.4,12000.0,111.1877,111.2654,111.1293,111.2266,12000.0
2014-11-07 11:50:00,114.44,114.44,114.31,114.31,2600.0,111.2654,111.2654,111.139,111.139,2600.0
2014-11-07 11:55:00,114.31,114.4,114.16,114.22,6900.0,111.139,111.2266,110.9932,111.0515,6900.0
2014-11-07 12:00:00,114.19,114.19,114.05,114.05,2900.0,111.0224,111.0224,110.8863,110.8863,2900.0
2014-11-07 12:05:00,114.11,114.22,114.09,114.15,4900.0,110.9446,111.0515,110.9252,110.9835,4900.0
2014-11-07 12:10:00,114.15,114.26,114.15,114.18,5800.0,110.9835,111.0904,110.9835,111.0127,5800.0
2014-11-07 12:15:00,114.19,114.5,114.14,114.45,15900.0,111.0224,111.3238,110.9738,111.2752,15900.0
2014-11-07 12:20:00,114.45,114.8,114.42,114.75,29000.0,111.2752,111.6155,111.246,111.5668,29000.0
2014-11-07 12:25:00,114.69,114.73,114.57,114.66,6100.0,111.5085,111.5474,111.3918,111.4793,6100.0
2014-11-07 12:30:00,114.67,114.73,114.62,114.71,3800.0,111.4891,111.5474,111.4404,111.528,3800.0
2014-11-07 12:35:00,114.75,114.8,114.64,114.66,3900.0,111.5668,111.6155,111.4599,111.4793,3900.0
2014-11-07 12:40:00,114.64,114.68,114.59,114.59,4600.0,111.4599,111.4988,111.4113,111.4113,4600.0
2014-11-07 12:45:00,114.63,114.65,114.5,114.65,6200.0,111.4502,111.4696,111.3238,111.4696,6200.0
2014-11-07 12:50:00,114.7,114.71,114.55,114.58,2800.0,111.5182,111.528,111.3724,111.4016,2800.0
2014-11-07 12:55:00,114.61,114.61,114.48,114.48,22500.0,111.4307,111.4307,111.3043,111.3043,22500.0
2014-11-07 13:00:00,114.47,114.54,114.4,114.43,17400.0,111.2946,111.3627,111.2266,111.2557,17400.0
2014-11-07 13:05:00,114.44,114.47,114.28,114.29,5500.0,111.2654,111.2946,111.1099,111.1196,5500.0
2014-11-07 13:10:00,114.26,114.27,114.19,114.25,3800.0,111.0904,111.1002,111.0224,111.0807,3800.0
2014-11-07 13:15:00,114.26,114.31,114.2,114.23,5800.0,111.0904,111.139,111.0321,111.0613,5800.0
2014-11-07 13:20:00,114.23,114.29,114.22,114.22,800.0,111.0613,111.1196,111.0515,111.0515,800.0
2014-11-07 13:25:00,114.24,114.25,114.2,114.23,5700.0,111.071,111.0807,111.0321,111.0613,5700.0
2014-11-07 13:30:00,114.25,114.53,114.25,114.48,4100.0,111.0807,111.3529,111.0807,111.3043,4100.0
2014-11-07 13:35:00,114.49,114.51,114.25,114.25,6000.0,111.3141,111.3335,111.0807,111.0807,6000.0
2014-11-07 13:40:00,114.25,114.29,114.21,114.26,2800.0,111.0807,111.1196,111.0418,111.0904,2800.0
2014-11-07 13:45:00,114.23,114.31,114.15,114.15,22100.0,111.0613,111.139,110.9835,110.9835,22100.0
2014-11-07 13:50:00,114.21,114.22,114.12,114.16,3300.0,111.0418,111.0515,110.9543,110.9932,3300.0
2014-11-07 13:55:00,114.16,114.16,114.02,114.07,8900.0,110.9932,110.9932,110.8571,110.9057,8900.0
2014-11-07 14:00:00,114.06,114.12,114.02,114.09,4900.0,110.896,110.9543,110.8571,110.9252,4900.0
2014-11-07 14:05:00,114.09,114.12,114.02,114.03,2900.0,110.9252,110.9543,110.8571,110.8668,2900.0
2014-11-07 14:10:00,114.02,114.04,113.94,113.96,3200.0,110.8571,110.8765,110.7793,110.7988,3200.0
2014-11-07 14:15:00,113.93,113.94,113.86,113.86,2300.0,110.7696,110.7793,110.7015,110.7015,2300.0
2014-11-07 14:20:00,113.86,113.87,113.73,113.73,4800.0,110.7015,110.7113,110.5751,110.5751,4800.0
2014-11-07 14:25:00,113.71,113.71,113.52,113.56,5600.0,110.5557,110.5557,110.371,110.4099,5600.0
2014-11-07 14:30:00,113.53,113.53,113.37,113.37,14100.0,110.3807,110.3807,110.2251,110.2251,14100.0
2014-11-07 14:35:00,113.39,113.45,113.35,113.43,6500.0,110.2446,110.3029,110.2057,110.2835,6500.0
2014-11-07 14:40:00,113.47,113.69,113.44,113.69,12000.0,110.3223,110.5362,110.2932,110.5362,12000.0
2014-11-07 14:45:00,113.73,113.81,113.73,113.81,1900.0,110.5751,110.6529,110.5751,110.6529,1900.0
2014-11-07 14:50:00,113.81,113.81,113.69,113.7,5200.0,110.6529,110.6529,110.5362,110.546,5200.0
2014-11-07 14:55:00,113.69,113.7,113.52,113.65,8800.0,110.5362,110.546,110.371,110.4974,8800.0
2014-11-07 15:00:00,113.63,113.72,113.63,113.67,18800.0,110.4779,110.5654,110.4779,110.5168,18800.0
2014-11-07 15:05:00,113.71,113.74,113.58,113.6,9600.0,110.5557,110.5849,110.4293,110.4487,9600.0
2014-11-07 15:10:00,113.6,113.69,113.57,113.69,5000.0,110.4487,110.5362,110.4196,110.5362,5000.0
2014-11-07 15:15:00,113.68,113.68,113.44,113.5,13800.0,110.5265,110.5265,110.2932,110.3515,13800.0
2014-11-07 15:20:00,113.5,113.51,113.42,113.48,3800.0,110.3515,110.3612,110.2737,110.3321,3800.0
2014-11-07 15:25:00,113.49,113.51,113.36,113.36,5700.0,110.3418,110.3612,110.2154,110.2154,5700.0
2014-11-07 15:30:00,113.39,113.42,113.27,113.3,20200.0,110.2446,110.2737,110.1279,110.1571,20200.0
2014-11-07 15:35:00,113.31,113.36,113.23,113.31,15900.0,110.1668,110.2154,110.089,110.1668,15900.0
2014-11-07 15:40:00,113.3,113.35,113.26,113.32,21600.0,110.1571,110.2057,110.1182,110.1765,21600.0
2014-11-07 15:45:00,113.33,113.44,113.24,113.27,42900.0,110.1862,110.2932,110.0987,110.1279,42900.0
2014-11-07 15:50:00,113.28,113.45,113.24,113.25,50200.0,110.1376,110.3029,110.0987,110.1085,50200.0
2014-11-07 15:55:00,113.25,113.35,113.17,113.32,64600.0,110.1085,110.2057,110.0307,110.1765,64600.0
2014-11-10 09:30:00,113.71,114.36,113.35,114.13,15800.0,110.5557,111.1877,110.2057,110.964,15800.0
2014-11-10 09:35:00,114.27,114.31,113.98,114.13,7500.0,111.1002,111.139,110.8182,110.964,7500.0
2014-11-10 09:40:00,114.11,114.21,113.68,113.95,11500.0,110.9446,111.0418,110.5265,110.789,11500.0
2014-11-10 09:45:00,113.97,114.06,113.81,113.94,3100.0,110.8085,110.896,110.6529,110.7793,3100.0
2014-11-10 09:50:00,113.99,114.23,113.85,113.85,10400.0,110.8279,111.0613,110.6918,110.6918,10400.0
2014-11-10 09:55:00,113.86,114.15,113.85,114.12,9100.0,110.7015,110.9835,110.6918,110.9543,9100.0
2014-11-10 10:00:00,114.04,114.28,113.93,114.04,37200.0,110.8765,111.1099,110.7696,110.8765,37200.0
2014-11-10 10:05:00,114.09,114.46,114.09,114.38,29400.0,110.9252,111.2849,110.9252,111.2071,29400.0
2014-11-10 10:10:00,114.41,114.49,114.17,114.29,25000.0,111.2363,111.3141,111.0029,111.1196,25000.0
2014-11-10 10:15:00,114.24,114.26,113.87,113.87,12400.0,111.071,111.0904,110.7113,110.7113,12400.0
2014-11-10 10:20:00,113.91,113.91,113.55,113.56,5300.0,110.7501,110.7501,110.4001,110.4099,5300.0
2014-11-10 10:25:00,113.66,113.66,113.33,113.57,7100.0,110.5071,110.5071,110.1862,110.4196,7100.0
2014-11-10 10:30:00,113.57,113.82,113.48,113.75,10300.0,110.4196,110.6626,110.3321,110.5946,10300.0
2014-11-10 10:35:00,113.7,113.89,113.66,113.89,4700.0,110.546,110.7307,110.5071,110.7307,4700.0
2014-11-10 10:40:00,113.91,114.49,113.87,114.48,20700.0,110.7501,111.3141,110.7113,111.3043,20700.0
2014-11-10 10:45:00,114.38,114.71,114.38,114.64,8700.0,111.2071,111.528,111.2071,111.4599,8700.0
2014-11-10 10:50:00,114.64,114.68,114.57,114.67,6900.0,111.4599,111.4988,111.3918,111.4891,6900.0
2014-11-10 10:55:00,114.72,114.94,114.45,114.57,10500.0,111.5377,111.7516,111.2752,111.3918,10500.0
2014-11-10 11:00:00,114.46,114.54,114.31,114.4,14800.0,111.2849,111.3627,111.139,111.2266,14800.0
2014-11-10 11:05:00,114.39,114.41,114.26,114.28,13100.0,111.2168,111.2363,111.0904,111.1099,13100.0
2014-11-10 11:10:00,114.28,114.38,114.19,114.26,16100.0,111.1099,111.2071,111.0224,111.0904,16100.0
2014-11-10 11:15:00,114.29,114.32,114.19,114.2,7100.0,111.1196,111.1488,111.0224,111.0321,7100.0
2014-11-10 11:20:00,114.2,114.27,114.1,114.17,8100.0,111.0321,111.1002,110.9349,111.0029,8100.0
2014-11-10 11:25:00,114.17,114.2,114.08,114.16,5600.0,111.0029,111.0321,110.9154,110.9932,5600.0
2014-11-10 11:30:00,114.14,114.28,114.14,114.25,10300.0,110.9738,111.1099,110.9738,111.0807,10300.0
2014-11-10 11:35:00,114.26,114.26,114.08,114.14,3700.0,111.0904,111.0904,110.9154,110.9738,3700.0
2014-11-10 11:40:00,114.26,114.26,114.15,114.21,2700.0,111.0904,111.0904,110.9835,111.0418,2700.0
2014-11-10 11:45:00,114.18,114.4,114.12,114.4,13200.0,111.0127,111.2266,110.9543,111.2266,13200.0
2014-11-10 11:50:00,114.42,114.46,114.33,114.39,6600.0,111.246,111.2849,111.1585,111.2168,6600.0
2014-11-10 11:55:00,114.33,114.39,114.15,114.16,8500.0,111.1585,111.2168,110.9835,110.9932,8500.0
2014-11-10 12:00:00,114.24,114.27,114.15,114.15,2900.0,111.071,111.1002,110.9835,110.9835,2900.0
2014-11-10 12:05:00,114.21,114.21,113.95,113.97,19800.0,111.0418,111.0418,110.789,110.8085,19800.0
2014-11-10 12:10:00,113.98,113.98,113.73,113.74,14900.0,110.8182,110.8182,110.5751,110.5849,14900.0
2014-11-10 12:15:00,113.74,113.74,113.54,113.54,9700.0,110.5849,110.5849,110.3904,110.3904,9700.0
2014-11-10 12:20:00,113.55,113.57,113.46,113.48,7500.0,110.4001,110.4196,110.3126,110.3321,7500.0
2014-11-10 12:25:00,113.49,113.57,113.41,113.53,3000.0,110.3418,110.4196,110.264,110.3807,3000.0
2014-11-10 12:30:00,113.66,113.75,113.66,113.67,6100.0,110.5071,110.5946,110.5071,110.5168,6100.0
2014-11-10 12:35:00,113.75,113.79,113.58,113.61,3400.0,110.5946,110.6335,110.4293,110.4585,3400.0
2014-11-10 12:40:00,113.63,113.75,113.59,113.68,2800.0,110.4779,110.5946,110.439,110.5265,2800.0
2014-11-10 12:45:00,113.71,113.8,113.71,113.78,1800.0,110.5557,110.6432,110.5557,110.6238,1800.0
2014-11-10 12:50:00,113.8,113.8,113.66,113.73,4400.0,110.6432,110.6432,110.5071,110.5751,4400.0
2014-11-10 12:55:00,113.71,113.76,113.71,113.76,3900.0,110.5557,110.6043,110.5557,110.6043,3900.0
2014-11-10 13:00:00,113.83,113.83,113.7,113.78,1800.0,110.6724,110.6724,110.546,110.6238,1800.0
2014-11-10 13:05:00,113.86,113.93,113.77,113.91,2100.0,110.7015,110.7696,110.614,110.7501,2100.0
2014-11-10 13:10:00,114.0,114.0,113.87,113.98,8000.0,110.8376,110.8376,110.7113,110.8182,8000.0
2014-11-10 13:15:00,113.98,114.0,113.96,113.99,10000.0,110.8182,110.8376,110.7988,110.8279,10000.0
2014-11-10 13:20:00,114.0,114.05,113.92,113.92,9200.0,110.8376,110.8863,110.7599,110.7599,9200.0
2014-11-10 13:25:00,113.96,113.97,113.89,113.9,4200.0,110.7988,110.8085,110.7307,110.7404,4200.0
2014-11-10 13:30:00,113.96,113.99,113.85,113.89,3000.0,110.7988,110.8279,110.6918,110.7307,3000.0
2014-11-10 13:35:00,113.86,113.9,113.86,113.87,3200.0,110.7015,110.7404,110.7015,110.7113,3200.0
2014-11-10 13:40:00,113.85,113.85,113.81,113.81,2000.0,110.6918,110.6918,110.6529,110.6529,2000.0
2014-11-10 13:45:00,113.84,113.86,113.73,113.77,2900.0,110.6821,110.7015,110.5751,110.614,2900.0
2014-11-10 13:50:00,113.79,113.81,113.62,113.62,6900.0,110.6335,110.6529,110.4682,110.4682,6900.0
2014-11-10 13:55:00,113.6,113.68,113.5,113.65,4300.0,110.4487,110.5265,110.3515,110.4974,4300.0
2014-11-10 14:00:00,113.6,113.63,113.58,113.59,3700.0,110.4487,110.4779,110.4293,110.439,3700.0
2014-11-10 14:05:00,113.62,113.7,113.62,113.7,3800.0,110.4682,110.546,110.4682,110.546,3800.0
2014-11-10 14:10:00,113.73,113.79,113.68,113.69,3300.0,110.5751,110.6335,110.5265,110.5362,3300.0
2014-11-10 14:15:00,113.7,113.7,113.64,113.65,4800.0,110.546,110.546,110.4876,110.4974,4800.0
2014-11-10 14:20:00,113.66,113.78,113.66,113.78,3700.0,110.5071,110.6238,110.5071,110.6238,3700.0
2014-11-10 14:25:00,113.76,113.76,113.7,113.75,6500.0,110.6043,110.6043,110.546,110.5946,6500.0
2014-11-10 14:30:00,113.75,113.76,113.61,113.65,13100.0,110.5946,110.6043,110.4585,110.4974,13100.0
2014-11-10 14:35:00,113.63,113.65,113.59,113.61,8300.0,110.4779,110.4974,110.439,110.4585,8300.0
2014-11-10 14:40:00,113.6,113.61,113.54,113.54,11800.0,110.4487,110.4585,110.3904,110.3904,11800.0
2014-11-10 14:45:00,113.56,113.59,113.46,113.49,5700.0,110.4099,110.439,110.3126,110.3418,5700.0
2014-11-10 14:50:00,113.49,113.61,113.46,113.46,11700.0,110.3418,110.4585,110.3126,110.3126,11700.0
2014-11-10 14:55:00,113.48,113.49,113.36,113.41,11700.0,110.3321,110.3418,110.2154,110.264,11700.0
2014-11-10 15:00:00,113.49,113.51,113.34,113.4,8900.0,110.3418,110.3612,110.196,110.2543,8900.0
2014-11-10 15:05:00,113.43,113.52,113.42,113.47,6700.0,110.2835,110.371,110.2737,110.3223,6700.0
2014-11-10 15:10:00,113.5,113.62,113.47,113.62,3400.0,110.3515,110.4682,110.3223,110.4682,3400.0
2014-11-10 15:15:00,113.61,113.61,113.4,113.45,7900.0,110.4585,110.4585,110.2543,110.3029,7900.0
2014-11-10 15:20:00,113.48,113.52,113.46,113.5,6100.0,110.3321,110.371,110.3126,110.3515,6100.0
2014-11-10 15:25:00,113.51,113.52,113.46,113.46,8000.0,110.3612,110.371,110.3126,110.3126,8000.0
2014-11-10 15:30:00,113.48,113.48,113.32,113.33,15600.0,110.3321,110.3321,110.1765,110.1862,15600.0
2014-11-10 15:35:00,113.32,113.48,113.31,113.44,10500.0,110.1765,110.3321,110.1668,110.2932,10500.0
2014-11-10 15:40:00,113.49,113.5,113.42,113.47,9200.0,110.3418,110.3515,110.2737,110.3223,9200.0
2014-11-10 15:45:00,113.5,113.55,113.47,113.49,20200.0,110.3515,110.4001,110.3223,110.3418,20200.0
2014-11-10 15:50:00,113.49,113.58,113.48,113.48,23500.0,110.3418,110.4293,110.3321,110.3321,23500.0
2014-11-10 15:55:00,113.49,113.67,113.49,113.65,34300.0,110.3418,110.5168,110.3418,110.4974,34300.0
2014-11-11 09:30:00,114.0,114.3,113.71,114.19,11000.0,110.8376,111.1293,110.5557,111.0224,11000.0
2014-11-11 09:35:00,114.1,114.28,113.71,113.8,8700.0,110.9349,111.1099,110.5557,110.6432,8700.0
2014-11-11 09:40:00,113.81,113.92,113.61,113.92,12900.0,110.6529,110.7599,110.4585,110.7599,12900.0
2014-11-11 09:45:00,113.92,114.16,113.78,113.99,4700.0,110.7599,110.9932,110.6238,110.8279,4700.0
2014-11-11 09:50:00,113.99,114.51,113.97,114.51,18200.0,110.8279,111.3335,110.8085,111.3335,18200.0
2014-11-11 09:55:00,114.51,114.78,114.38,114.56,29200.0,111.3335,111.596,111.2071,111.3821,29200.0
2014-11-11 10:00:00,114.69,115.23,114.51,114.61,25300.0,111.5085,112.0335,111.3335,111.4307,25300.0
2014-11-11 10:05:00,114.63,114.91,114.45,114.77,16400.0,111.4502,111.7224,111.2752,111.5863,16400.0
2014-11-11 10:10:00,114.77,114.84,114.58,114.67,11600.0,111.5863,111.6543,111.4016,111.4891,11600.0
2014-11-11 10:15:00,114.6,114.65,114.31,114.44,7200.0,111.421,111.4696,111.139,111.2654,7200.0
2014-11-11 10:20:00,114.45,114.52,114.3,114.38,5700.0,111.2752,111.3432,111.1293,111.2071,5700.0
2014-11-11 10:25:00,114.45,114.69,114.34,114.35,16000.0,111.2752,111.5085,111.1682,111.1779,16000.0
2014-11-11 10:30:00,114.39,114.53,114.15,114.15,11500.0,111.2168,111.3529,110.9835,110.9835,11500.0
2014-11-11 10:35:00,114.18,114.19,113.94,114.0,9600.0,111.0127,111.0224,110.7793,110.8376,9600.0
2014-11-11 10:40:00,113.93,114.0,113.74,113.74,10000.0,110.7696,110.8376,110.5849,110.5849,10000.0
2014-11-11 10:45:00,113.77,114.04,113.77,113.94,8600.0,110.614,110.8765,110.614,110.7793,8600.0
2014-11-11 10:50:00,114.02,114.07,113.74,114.03,27900.0,110.8571,110.9057,110.5849,110.8668,27900.0
2014-11-11 10:55:00,114.07,114.32,114.07,114.12,8600.0,110.9057,111.1488,110.9057,110.9543,8600.0
2014-11-11 11:00:00,114.12,114.13,113.81,113.87,6300.0,110.9543,110.964,110.6529,110.7113,6300.0
2014-11-11 11:05:00,113.86,113.86,113.74,113.77,4300.0,110.7015,110.7015,110.5849,110.614,4300.0
2014-11-11 11:10:00,113.74,113.74,113.42,113.54,26100.0,110.5849,110.5849,110.2737,110.3904,26100.0
2014-11-11 11:15:00,113.54,113.59,113.32,113.34,8600.0,110.3904,110.439,110.1765,110.196,8600.0
2014-11-11 11:20:00,113.31,113.39,113.3,113.34,8000.0,110.1668,110.2446,110.1571,110.196,8000.0
2014-11-11 11:25:00,113.39,113.41,113.17,113.17,8400.0,110.2446,110.264,110.0307,110.0307,8400.0
2014-11-11 11:30:00,113.17,113.2,113.02,113.11,25500.0,110.0307,110.0598,109.8848,109.9723,25500.0
2014-11-11 11:35:00,113.05,113.12,112.7,112.8,14400.0,109.914,109.9821,109.5737,109.6709,14400.0
2014-11-11 11:40:00,112.79,113.02,112.76,113.0,17400.0,109.6612,109.8848,109.632,109.8654,17400.0
2014-11-11 11:45:00,112.95,112.99,112.79,112.87,8200.0,109.8168,109.8557,109.6612,109.739,8200.0
2014-11-11 11:50:00,112.86,113.13,112.86,113.12,10600.0,109.7293,109.9918,109.7293,109.9821,10600.0
2014-11-11 11:55:00,113.12,113.12,113.0,113.09,6100.0,109.9821,109.9821,109.8654,109.9529,6100.0
2014-11-11 12:00:00,113.05,113.05,112.93,112.96,4200.0,109.914,109.914,109.7973,109.8265,4200.0
2014-11-11 12:05:00,112.95,113.02,112.83,112.89,9000.0,109.8168,109.8848,109.7001,109.7584,9000.0
2014-11-11 12:10:00,112.88,112.99,112.85,112.89,5600.0,109.7487,109.8557,109.7195,109.7584,5600.0
2014-11-11 12:15:00,112.86,112.87,112.67,112.75,7700.0,109.7293,109.739,109.5445,109.6223,7700.0
2014-11-11 12:20:00,112.75,112.9,112.75,112.9,2800.0,109.6223,109.7682,109.6223,109.7682,2800.0
2014-11-11 12:25:00,112.92,112.94,112.81,112.93,7400.0,109.7876,109.8071,109.6807,109.7973,7400.0
2014-11-11 12:30:00,112.94,113.25,112.94,113.25,6000.0,109.8071,110.1085,109.8071,110.1085,6000.0
2014-11-11 12:35:00,113.28,113.31,113.13,113.29,9400.0,110.1376,110.1668,109.9918,110.1473,9400.0
2014-11-11 12:40:00,113.32,113.41,113.28,113.3,13900.0,110.1765,110.264,110.1376,110.1571,13900.0
2014-11-11 12:45:00,113.29,113.29,113.12,113.19,1800.0,110.1473,110.1473,109.9821,110.0501,1800.0
2014-11-11 12:50:00,113.18,113.42,113.18,113.42,1700.0,110.0404,110.2737,110.0404,110.2737,1700.0
2014-11-11 12:55:00,113.37,113.44,113.3,113.33,3900.0,110.2251,110.2932,110.1571,110.1862,3900.0
2014-11-11 13:00:00,113.31,113.31,113.29,113.29,700.0,110.1668,110.1668,110.1473,110.1473,700.0
2014-11-11 13:05:00,113.37,113.39,113.26,113.33,4800.0,110.2251,110.2446,110.1182,110.1862,4800.0
2014-11-11 13:10:00,113.35,113.35,113.18,113.23,8100.0,110.2057,110.2057,110.0404,110.089,8100.0
2014-11-11 13:15:00,113.23,113.37,113.23,113.33,7300.0,110.089,110.2251,110.089,110.1862,7300.0
2014-11-11 13:20:00,113.33,113.51,113.31,113.46,3400.0,110.1862,110.3612,110.1668,110.3126,3400.0
2014-11-11 13:25:00,113.5,113.54,113.46,113.52,6300.0,110.3515,110.3904,110.3126,110.371,6300.0
2014-11-11 13:30:00,113.49,113.56,113.41,113.56,2400.0,110.3418,110.4099,110.264,110.4099,2400.0
2014-11-11 13:35:00,113.56,113.6,113.51,113.57,3800.0,110.4099,110.4487,110.3612,110.4196,3800.0
2014-11-11 13:40:00,113.53,113.71,113.52,113.71,2900.0,110.3807,110.5557,110.371,110.5557,2900.0
2014-11-11 13:45:00,113.71,113.71,113.45,113.52,3300.0,110.5557,110.5557,110.3029,110.371,3300.0
2014-11-11 13:50:00,113.46,113.49,113.4,113.43,6100.0,110.3126,110.3418,110.2543,110.2835,6100.0
2014-11-11 13:55:00,113.46,113.46,113.36,113.36,2700.0,110.3126,110.3126,110.2154,110.2154,2700.0
2014-11-11 14:00:00,113.36,113.44,113.36,113.44,6300.0,110.2154,110.2932,110.2154,110.2932,6300.0
2014-11-11 14:05:00,113.47,113.61,113.47,113.56,4300.0,110.3223,110.4585,110.3223,110.4099,4300.0
2014-11-11 14:10:00,113.55,113.62,113.46,113.52,4600.0,110.4001,110.4682,110.3126,110.371,4600.0
2014-11-11 14:15:00,113.54,113.56,113.5,113.5,1900.0,110.3904,110.4099,110.3515,110.3515,1900.0
2014-11-11 14:20:00,113.54,113.57,113.47,113.53,1300.0,110.3904,110.4196,110.3223,110.3807,1300.0
2014-11-11 14:25:00,113.54,113.54,113.46,113.53,2200.0,110.3904,110.3904,110.3126,110.3807,2200.0
2014-11-11 14:30:00,113.51,113.58,113.48,113.51,10300.0,110.3612,110.4293,110.3321,110.3612,10300.0
2014-11-11 14:35:00,113.55,113.55,113.3,113.46,7400.0,110.4001,110.4001,110.1571,110.3126,7400.0
2014-11-11 14:40:00,113.46,113.63,113.46,113.63,3400.0,110.3126,110.4779,110.3126,110.4779,3400.0
2014-11-11 14:45:00,113.6,113.76,113.6,113.72,2900.0,110.4487,110.6043,110.4487,110.5654,2900.0
2014-11-11 14:50:00,113.68,113.71,113.58,113.61,2600.0,110.5265,110.5557,110.4293,110.4585,2600.0
2014-11-11 14:55:00,113.62,113.68,113.6,113.68,3200.0,110.4682,110.5265,110.4487,110.5265,3200.0
2014-11-11 15:00:00,113.66,113.66,113.55,113.57,11300.0,110.5071,110.5071,110.4001,110.4196,11300.0
2014-11-11 15:05:00,113.56,113.57,113.49,113.49,5200.0,110.4099,110.4196,110.3418,110.3418,5200.0
2014-11-11 15:10:00,113.56,113.56,113.45,113.45,4900.0,110.4099,110.4099,110.3029,110.3029,4900.0
2014-11-11 15:15:00,113.48,113.66,113.47,113.6,8400.0,110.3321,110.5071,110.3223,110.4487,8400.0
2014-11-11 15:20:00,113.61,113.64,113.46,113.51,4300.0,110.4585,110.4876,110.3126,110.3612,4300.0
2014-11-11 15:25:00,113.45,113.55,113.42,113.51,5300.0,110.3029,110.4001,110.2737,110.3612,5300.0
2014-11-11 15:30:00,113.52,113.6,113.5,113.57,15200.0,110.371,110.4487,110.3515,110.4196,15200.0
2014-11-11 15:35:00,113.6,113.86,113.6,113.82,8900.0,110.4487,110.7015,110.4487,110.6626,8900.0
2014-11-11 15:40:00,113.82,113.99,113.8,113.93,13000.0,110.6626,110.8279,110.6432,110.7696,13000.0
2014-11-11 15:45:00,113.95,114.0,113.93,113.94,13000.0,110.789,110.8376,110.7696,110.7793,13000.0
2014-11-11 15:50:00,113.95,113.96,113.88,113.88,16600.0,110.789,110.7988,110.721,110.721,16600.0
2014-11-11 15:55:00,113.89,113.99,113.8,113.96,29600.0,110.7307,110.8279,110.6432,110.7988,29600.0
2014-11-12 09:30:00,113.32,113.74,113.13,113.74,16000.0,110.1765,110.5849,109.9918,110.5849,16000.0
2014-11-12 09:35:00,113.66,113.66,113.2,113.52,14700.0,110.5071,110.5071,110.0598,110.371,14700.0
2014-11-12 09:40:00,113.66,113.98,113.66,113.98,1100.0,110.5071,110.8182,110.5071,110.8182,1100.0
2014-11-12 09:45:00,113.98,114.18,113.74,114.18,5600.0,110.8182,111.0127,110.5849,111.0127,5600.0
2014-11-12 09:50:00,114.22,114.24,113.91,113.94,11700.0,111.0515,111.071,110.7501,110.7793,11700.0
2014-11-12 09:55:00,113.92,113.92,113.55,113.56,4700.0,110.7599,110.7599,110.4001,110.4099,4700.0
2014-11-12 10:00:00,113.66,113.98,113.64,113.8,5400.0,110.5071,110.8182,110.4876,110.6432,5400.0
2014-11-12 10:05:00,113.84,114.15,113.84,113.89,24600.0,110.6821,110.9835,110.6821,110.7307,24600.0
2014-11-12 10:10:00,113.84,114.01,113.83,113.83,15600.0,110.6821,110.8474,110.6724,110.6724,15600.0
2014-11-12 10:15:00,113.84,113.84,113.44,113.55,19100.0,110.6821,110.6821,110.2932,110.4001,19100.0
2014-11-12 10:20:00,113.66,113.81,113.59,113.75,11300.0,110.5071,110.6529,110.439,110.5946,11300.0
2014-11-12 10:25:00,113.75,113.75,113.44,113.52,8200.0,110.5946,110.5946,110.2932,110.371,8200.0
2014-11-12 10:30:00,113.5,113.5,113.24,113.36,30900.0,110.3515,110.3515,110.0987,110.2154,30900.0
2014-11-12 10:35:00,113.39,113.53,113.33,113.48,8700.0,110.2446,110.3807,110.1862,110.3321,8700.0
2014-11-12 10:40:00,113.5,113.66,113.36,113.43,12600.0,110.3515,110.5071,110.2154,110.2835,12600.0
2014-11-12 10:45:00,113.37,113.46,113.29,113.4,4400.0,110.2251,110.3126,110.1473,110.2543,4400.0
2014-11-12 10:50:00,113.38,113.4,113.21,113.21,3100.0,110.2348,110.2543,110.0696,110.0696,3100.0
2014-11-12 10:55:00,113.29,113.35,113.01,113.09,22300.0,110.1473,110.2057,109.8751,109.9529,22300.0
2014-11-12 11:00:00,113.13,113.15,112.94,113.05,7200.0,109.9918,110.0112,109.8071,109.914,7200.0
2014-11-12 11:05:00,113.05,113.35,113.05,113.34,5300.0,109.914,110.2057,109.914,110.196,5300.0
2014-11-12 11:10:00,113.33,113.39,113.26,113.29,2800.0,110.1862,110.2446,110.1182,110.1473,2800.0
2014-11-12 11:15:00,113.23,113.32,113.16,113.21,6600.0,110.089,110.1765,110.0209,110.0696,6600.0
2014-11-12 11:20:00,113.28,113.82,113.28,113.82,9000.0,110.1376,110.6626,110.1376,110.6626,9000.0
2014-11-12 11:25:00,113.74,113.78,113.59,113.78,5900.0,110.5849,110.6238,110.439,110.6238,5900.0
2014-11-12 11:30:00,113.72,113.8,113.68,113.77,4400.0,110.5654,110.6432,110.5265,110.614,4400.0
2014-11-12 11:35:00,113.81,113.93,113.77,113.87,3500.0,110.6529,110.7696,110.614,110.7113,3500.0
2014-11-12 11:40:00,113.88,113.88,113.76,113.8,11100.0,110.721,110.721,110.6043,110.6432,11100.0
2014-11-12 11:45:00,113.83,113.92,113.77,113.88,4300.0,110.6724,110.7599,110.614,110.721,4300.0
2014-11-12 11:50:00,113.88,114.04,113.82,114.04,4500.0,110.721,110.8765,110.6626,110.8765,4500.0
2014-11-12 11:55:00,114.04,114.11,113.97,113.97,6100.0,110.8765,110.9446,110.8085,110.8085,6100.0
2014-11-12 12:00:00,114.01,114.05,113.82,113.82,4600.0,110.8474,110.8863,110.6626,110.6626,4600.0
2014-11-12 12:05:00,113.84,114.02,113.84,113.96,3200.0,110.6821,110.8571,110.6821,110.7988,3200.0
2014-11-12 12:10:00,113.9,113.9,113.82,113.82,1900.0,110.7404,110.7404,110.6626,110.6626,1900.0
2014-11-12 12:15:00,113.78,113.86,113.76,113.83,3100.0,110.6238,110.7015,110.6043,110.6724,3100.0
2014-11-12 12:20:00,113.88,113.88,113.77,113.85,19500.0,110.721,110.721,110.614,110.6918,19500.0
2014-11-12 12:25:00,113.83,113.9,113.79,113.9,4700.0,110.6724,110.7404,110.6335,110.7404,4700.0
2014-11-12 12:30:00,113.82,113.96,113.79,113.91,12100.0,110.6626,110.7988,110.6335,110.7501,12100.0
2014-11-12 12:35:00,113.89,113.9,113.83,113.85,7200.0,110.7307,110.7404,110.6724,110.6918,7200.0
2014-11-12 12:40:00,113.84,114.02,113.84,114.0,15100.0,110.6821,110.8571,110.6821,110.8376,15100.0
2014-11-12 12:45:00,114.03,114.07,114.0,114.0,13500.0,110.8668,110.9057,110.8376,110.8376,13500.0
2014-11-12 12:50:00,114.0,114.0,113.96,113.96,1700.0,110.8376,110.8376,110.7988,110.7988,1700.0
2014-11-12 12:55:00,113.99,114.1,113.99,114.04,3100.0,110.8279,110.9349,110.8279,110.8765,3100.0
2014-11-12 13:00:00,114.1,114.1,114.05,114.05,5600.0,110.9349,110.9349,110.8863,110.8863,5600.0
2014-11-12 13:05:00,114.03,114.08,113.97,114.0,8400.0,110.8668,110.9154,110.8085,110.8376,8400.0
2014-11-12 13:10:00,114.0,114.07,114.0,114.04,7200.0,110.8376,110.9057,110.8376,110.8765,7200.0
2014-11-12 13:15:00,114.05,114.07,114.02,114.02,4600.0,110.8863,110.9057,110.8571,110.8571,4600.0
2014-11-12 13:20:00,114.02,114.2,114.0,114.2,6300.0,110.8571,111.0321,110.8376,111.0321,6300.0
2014-11-12 13:25:00,114.18,114.29,114.13,114.29,2400.0,111.0127,111.1196,110.964,111.1196,2400.0
2014-11-12 13:30:00,114.28,114.37,114.28,114.32,2400.0,111.1099,111.1974,111.1099,111.1488,2400.0
2014-11-12 13:35:00,114.32,114.34,114.19,114.24,5200.0,111.1488,111.1682,111.0224,111.071,5200.0
2014-11-12 13:40:00,114.27,114.4,114.27,114.4,3600.0,111.1002,111.2266,111.1002,111.2266,3600.0
2014-11-12 13:45:00,114.37,114.46,114.3,114.43,3500.0,111.1974,111.2849,111.1293,111.2557,3500.0
2014-11-12 13:50:00,114.37,114.47,114.29,114.39,9300.0,111.1974,111.2946,111.1196,111.2168,9300.0
2014-11-12 13:55:00,114.45,114.49,114.44,114.45,3500.0,111.2752,111.3141,111.2654,111.2752,3500.0
2014-11-12 14:00:00,114.51,114.63,114.44,114.59,10100.0,111.3335,111.4502,111.2654,111.4113,10100.0
2014-11-12 14:05:00,114.59,114.83,114.59,114.8,13100.0,111.4113,111.6446,111.4113,111.6155,13100.0
2014-11-12 14:10:00,114.82,114.92,114.8,114.84,11800.0,111.6349,111.7321,111.6155,111.6543,11800.0
2014-11-12 14:15:00,114.86,114.93,114.84,114.89,10200.0,111.6738,111.7418,111.6543,111.703,10200.0
2014-11-12 14:20:00,114.88,114.95,114.78,114.95,12600.0,111.6932,111.7613,111.596,111.7613,12600.0
2014-11-12 14:25:00,114.95,115.08,114.93,114.97,8600.0,111.7613,111.8877,111.7418,111.7807,8600.0
2014-11-12 14:30:00,114.94,114.98,114.83,114.96,6100.0,111.7516,111.7905,111.6446,111.771,6100.0
2014-11-12 14:35:00,114.99,114.99,114.85,114.88,6200.0,111.8002,111.8002,111.6641,111.6932,6200.0
2014-11-12 14:40:00,114.89,114.89,114.61,114.61,7500.0,111.703,111.703,111.4307,111.4307,7500.0
2014-11-12 14:45:00,114.67,114.68,114.52,114.52,8200.0,111.4891,111.4988,111.3432,111.3432,8200.0
2014-11-12 14:50:00,114.53,114.53,114.37,114.44,5600.0,111.3529,111.3529,111.1974,111.2654,5600.0
2014-11-12 14:55:00,114.41,114.51,114.4,114.48,6900.0,111.2363,111.3335,111.2266,111.3043,6900.0
2014-11-12 15:00:00,114.46,114.62,114.32,114.46,13300.0,111.2849,111.4404,111.1488,111.2849,13300.0
2014-11-12 15:05:00,114.49,114.83,114.41,114.83,6800.0,111.3141,111.6446,111.2363,111.6446,6800.0
2014-11-12 15:10:00,114.76,114.85,114.68,114.83,13500.0,111.5766,111.6641,111.4988,111.6446,13500.0
2014-11-12 15:15:00,114.84,114.86,114.72,114.83,16800.0,111.6543,111.6738,111.5377,111.6446,16800.0
2014-11-12 15:20:00,114.8,114.84,114.64,114.66,11900.0,111.6155,111.6543,111.4599,111.4793,11900.0
2014-11-12 15:25:00,114.64,114.68,114.57,114.64,9800.0,111.4599,111.4988,111.3918,111.4599,9800.0
2014-11-12 15:30:00,114.63,114.7,114.59,114.65,12300.0,111.4502,111.5182,111.4113,111.4696,12300.0
2014-11-12 15:35:00,114.67,114.71,114.55,114.59,16000.0,111.4891,111.528,111.3724,111.4113,16000.0
2014-11-12 15:40:00,114.65,114.7,114.59,114.68,13500.0,111.4696,111.5182,111.4113,111.4988,13500.0
2014-11-12 15:45:00,114.7,114.72,114.58,114.58,20500.0,111.5182,111.5377,111.4016,111.4016,20500.0
2014-11-12 15:50:00,114.61,114.71,114.34,114.43,34200.0,111.4307,111.528,111.1682,111.2557,34200.0
2014-11-12 15:55:00,114.45,114.55,114.34,114.38,50700.0,111.2752,111.3724,111.1682,111.2071,50700.0
2014-11-13 09:30:00,114.03,114.71,113.91,114.44,16700.0,110.8668,111.528,110.7501,111.2654,16700.0
2014-11-13 09:35:00,114.7,114.7,114.3,114.46,3100.0,111.5182,111.5182,111.1293,111.2849,3100.0
2014-11-13 09:40:00,114.47,114.63,114.09,114.13,7000.0,111.2946,111.4502,110.9252,110.964,7000.0
2014-11-13 09:45:00,114.25,114.35,114.09,114.29,4300.0,111.0807,111.1779,110.9252,111.1196,4300.0
2014-11-13 09:50:00,114.37,114.53,114.33,114.5,14300.0,111.1974,111.3529,111.1585,111.3238,14300.0
2014-11-13 09:55:00,114.32,114.33,114.1,114.22,9600.0,111.1488,111.1585,110.9349,111.0515,9600.0
2014-11-13 10:00:00,114.31,114.31,113.78,113.89,17000.0,111.139,111.139,110.6238,110.7307,17000.0
2014-11-13 10:05:00,113.9,114.33,113.89,114.12,9500.0,110.7404,111.1585,110.7307,110.9543,9500.0
2014-11-13 10:10:00,114.19,114.41,114.06,114.4,5500.0,111.0224,111.2363,110.896,111.2266,5500.0
2014-11-13 10:15:00,114.39,114.53,114.36,114.41,10400.0,111.2168,111.3529,111.1877,111.2363,10400.0
2014-11-13 10:20:00,114.36,114.42,114.22,114.42,3200.0,111.1877,111.246,111.0515,111.246,3200.0
2014-11-13 10:25:00,114.42,114.44,114.16,114.16,9300.0,111.246,111.2654,110.9932,110.9932,9300.0
2014-11-13 10:30:00,114.24,114.39,114.2,114.25,4100.0,111.071,111.2168,111.0321,111.0807,4100.0
2014-11-13 10:35:00,114.24,114.24,113.88,113.95,9500.0,111.071,111.071,110.721,110.789,9500.0
2014-11-13 10:40:00,113.95,113.99,113.9,113.92,2000.0,110.789,110.8279,110.7404,110.7599,2000.0
2014-11-13 10:45:00,113.96,114.2,113.9,114.2,14600.0,110.7988,111.0321,110.7404,111.0321,14600.0
2014-11-13 10:50:00,114.22,114.31,114.19,114.19,16700.0,111.0515,111.139,111.0224,111.0224,16700.0
2014-11-13 10:55:00,114.18,114.38,113.97,114.0,11500.0,111.0127,111.2071,110.8085,110.8376,11500.0
2014-11-13 11:00:00,114.0,114.07,113.75,113.83,17200.0,110.8376,110.9057,110.5946,110.6724,17200.0
2014-11-13 11:05:00,113.84,113.9,113.58,113.69,30000.0,110.6821,110.7404,110.4293,110.5362,30000.0
2014-11-13 11:10:00,113.72,113.85,113.56,113.71,30400.0,110.5654,110.6918,110.4099,110.5557,30400.0
2014-11-13 11:15:00,113.7,114.0,113.58,113.95,18900.0,110.546,110.8376,110.4293,110.789,18900.0
2014-11-13 11:20:00,113.92,113.99,113.88,113.96,31700.0,110.7599,110.8279,110.721,110.7988,31700.0
2014-11-13 11:25:00,113.89,113.92,113.72,113.75,11700.0,110.7307,110.7599,110.5654,110.5946,11700.0
2014-11-13 11:30:00,113.74,113.74,113.26,113.33,19800.0,110.5849,110.5849,110.1182,110.1862,19800.0
2014-11-13 11:35:00,113.26,113.31,112.93,113.02,13100.0,110.1182,110.1668,109.7973,109.8848,13100.0
2014-11-13 11:40:00,112.98,113.23,112.85,113.23,19000.0,109.8459,110.089,109.7195,110.089,19000.0
2014-11-13 11:45:00,113.16,113.24,112.95,113.15,25700.0,110.0209,110.0987,109.8168,110.0112,25700.0
2014-11-13 11:50:00,113.16,113.23,113.06,113.16,16100.0,110.0209,110.089,109.9237,110.0209,16100.0
2014-11-13 11:55:00,113.19,113.28,113.19,113.23,3900.0,110.0501,110.1376,110.0501,110.089,3900.0
2014-11-13 12:00:00,113.27,113.41,113.22,113.22,19200.0,110.1279,110.264,110.0793,110.0793,19200.0
2014-11-13 12:05:00,113.27,113.45,113.09,113.43,4600.0,110.1279,110.3029,109.9529,110.2835,4600.0
2014-11-13 12:10:00,113.45,113.61,113.41,113.45,5900.0,110.3029,110.4585,110.264,110.3029,5900.0
2014-11-13 12:15:00,113.48,113.63,113.35,113.63,9000.0,110.3321,110.4779,110.2057,110.4779,9000.0
2014-11-13 12:20:00,113.57,113.57,113.31,113.31,5300.0,110.4196,110.4196,110.1668,110.1668,5300.0
2014-11-13 12:25:00,113.34,113.48,113.31,113.47,11700.0,110.196,110.3321,110.1668,110.3223,11700.0
2014-11-13 12:30:00,113.4,113.62,113.36,113.5,11900.0,110.2543,110.4682,110.2154,110.3515,11900.0
2014-11-13 12:35:00,113.51,113.52,113.3,113.47,6900.0,110.3612,110.371,110.1571,110.3223,6900.0
2014-11-13 12:40:00,113.43,113.43,113.15,113.32,6800.0,110.2835,110.2835,110.0112,110.1765,6800.0
2014-11-13 12:45:00,113.32,113.45,113.28,113.43,5400.0,110.1765,110.3029,110.1376,110.2835,5400.0
2014-11-13 12:50:00,113.44,113.6,113.43,113.56,7500.0,110.2932,110.4487,110.2835,110.4099,7500.0
2014-11-13 12:55:00,113.59,113.6,113.44,113.44,4100.0,110.439,110.4487,110.2932,110.2932,4100.0
2014-11-13 13:00:00,113.4,113.61,113.38,113.61,9100.0,110.2543,110.4585,110.2348,110.4585,9100.0
2014-11-13 13:05:00,113.52,113.62,113.24,113.27,12800.0,110.371,110.4682,110.0987,110.1279,12800.0
2014-11-13 13:10:00,113.27,113.35,113.2,113.32,8500.0,110.1279,110.2057,110.0598,110.1765,8500.0
2014-11-13 13:15:00,113.27,113.3,113.18,113.25,10200.0,110.1279,110.1571,110.0404,110.1085,10200.0
2014-11-13 13:20:00,113.11,113.13,112.82,112.82,17800.0,109.9723,109.9918,109.6904,109.6904,17800.0
2014-11-13 13:25:00,112.84,113.03,112.69,112.98,10100.0,109.7098,109.8946,109.564,109.8459,10100.0
2014-11-13 13:30:00,113.01,113.03,112.69,112.69,12700.0,109.8751,109.8946,109.564,109.564,12700.0
2014-11-13 13:35:00,112.78,112.91,112.62,112.91,22500.0,109.6515,109.7779,109.4959,109.7779,22500.0
2014-11-13 13:40:00,112.89,113.14,112.79,113.14,7400.0,109.7584,110.0015,109.6612,110.0015,7400.0
2014-11-13 13:45:00,113.11,113.23,113.06,113.23,5000.0,109.9723,110.089,109.9237,110.089,5000.0
2014-11-13 13:50:00,113.25,113.41,113.19,113.35,6000.0,110.1085,110.264,110.0501,110.2057,6000.0
2014-11-13 13:55:00,113.42,113.42,113.32,113.32,4800.0,110.2737,110.2737,110.1765,110.1765,4800.0
2014-11-13 14:00:00,113.34,113.45,113.25,113.44,5800.0,110.196,110.3029,110.1085,110.2932,5800.0
2014-11-13 14:05:00,113.39,113.41,113.29,113.3,11000.0,110.2446,110.264,110.1473,110.1571,11000.0
2014-11-13 14:10:00,113.29,113.29,112.89,113.02,8500.0,110.1473,110.1473,109.7584,109.8848,8500.0
2014-11-13 14:15:00,112.97,113.0,112.76,112.92,21300.0,109.8362,109.8654,109.632,109.7876,21300.0
2014-11-13 14:20:00,112.85,112.96,112.72,112.72,12900.0,109.7195,109.8265,109.5932,109.5932,12900.0
2014-11-13 14:25:00,112.74,112.92,112.69,112.83,12300.0,109.6126,109.7876,109.564,109.7001,12300.0
2014-11-13 14:30:00,112.88,113.0,112.83,113.0,4300.0,109.7487,109.8654,109.7001,109.8654,4300.0
2014-11-13 14:35:00,112.96,112.99,112.85,112.87,6100.0,109.8265,109.8557,109.7195,109.739,6100.0
2014-11-13 14:40:00,112.89,112.94,112.73,112.87,8700.0,109.7584,109.8071,109.6029,109.739,8700.0
2014-11-13 14:45:00,112.93,113.14,112.93,113.11,4700.0,109.7973,110.0015,109.7973,109.9723,4700.0
2014-11-13 14:50:00,113.14,113.14,112.99,113.0,4100.0,110.0015,110.0015,109.8557,109.8654,4100.0
2014-11-13 14:55:00,113.04,113.04,112.83,112.89,5600.0,109.9043,109.9043,109.7001,109.7584,5600.0
2014-11-13 15:00:00,112.89,113.1,112.79,113.1,10200.0,109.7584,109.9626,109.6612,109.9626,10200.0
2014-11-13 15:05:00,113.08,113.23,113.08,113.2,6400.0,109.9432,110.089,109.9432,110.0598,6400.0
2014-11-13 15:10:00,113.2,113.26,113.12,113.17,10200.0,110.0598,110.1182,109.9821,110.0307,10200.0
2014-11-13 15:15:00,113.17,113.25,113.09,113.13,7600.0,110.0307,110.1085,109.9529,109.9918,7600.0
2014-11-13 15:20:00,113.15,113.2,112.95,113.19,8700.0,110.0112,110.0598,109.8168,110.0501,8700.0
2014-11-13 15:25:00,113.23,113.24,113.01,113.01,12200.0,110.089,110.0987,109.8751,109.8751,12200.0
2014-11-13 15:30:00,113.01,113.27,112.92,113.27,13300.0,109.8751,110.1279,109.7876,110.1279,13300.0
2014-11-13 15:35:00,113.3,113.57,113.26,113.49,12800.0,110.1571,110.4196,110.1182,110.3418,12800.0
2014-11-13 15:40:00,113.48,113.69,113.46,113.65,13000.0,110.3321,110.5362,110.3126,110.4974,13000.0
2014-11-13 15:45:00,113.68,113.72,113.43,113.57,23300.0,110.5265,110.5654,110.2835,110.4196,23300.0
2014-11-13 15:50:00,113.61,113.7,113.44,113.46,21900.0,110.4585,110.546,110.2932,110.3126,21900.0
2014-11-13 15:55:00,113.47,113.55,113.38,113.54,40700.0,110.3223,110.4001,110.2348,110.3904,40700.0
2014-11-14 09:30:00,113.31,114.13,113.09,114.12,19600.0,110.1668,110.964,109.9529,110.9543,19600.0
2014-11-14 09:35:00,114.0,114.18,113.95,114.05,8400.0,110.8376,111.0127,110.789,110.8863,8400.0
2014-11-14 09:40:00,113.97,114.15,113.89,113.99,17300.0,110.8085,110.9835,110.7307,110.8279,17300.0
2014-11-14 09:45:00,114.0,114.12,113.3,113.6,26000.0,110.8376,110.9543,110.1571,110.4487,26000.0
2014-11-14 09:50:00,113.58,113.89,113.57,113.89,9100.0,110.4293,110.7307,110.4196,110.7307,9100.0
2014-11-14 09:55:00,113.9,114.15,113.83,114.09,4700.0,110.7404,110.9835,110.6724,110.9252,4700.0
2014-11-14 10:00:00,114.04,114.98,114.03,114.96,24900.0,110.8765,111.7905,110.8668,111.771,24900.0
2014-11-14 10:05:00,114.95,114.95,114.68,114.7,9900.0,111.7613,111.7613,111.4988,111.5182,9900.0
2014-11-14 10:10:00,114.78,114.89,114.57,114.62,20600.0,111.596,111.703,111.3918,111.4404,20600.0
2014-11-14 10:15:00,114.56,114.57,114.19,114.47,12700.0,111.3821,111.3918,111.0224,111.2946,12700.0
2014-11-14 10:20:00,114.47,114.57,114.36,114.57,6700.0,111.2946,111.3918,111.1877,111.3918,6700.0
2014-11-14 10:25:00,114.59,114.67,114.27,114.33,7300.0,111.4113,111.4891,111.1002,111.1585,7300.0
2014-11-14 10:30:00,114.36,114.52,114.18,114.18,6800.0,111.1877,111.3432,111.0127,111.0127,6800.0
2014-11-14 10:35:00,114.19,114.24,114.06,114.2,2900.0,111.0224,111.071,110.896,111.0321,2900.0
2014-11-14 10:40:00,114.19,114.33,114.14,114.31,6600.0,111.0224,111.1585,110.9738,111.139,6600.0
2014-11-14 10:45:00,114.29,114.34,114.2,114.2,17800.0,111.1196,111.1682,111.0321,111.0321,17800.0
2014-11-14 10:50:00,114.25,114.32,114.21,114.25,2800.0,111.0807,111.1488,111.0418,111.0807,2800.0
2014-11-14 10:55:00,114.29,114.42,114.26,114.34,4100.0,111.1196,111.246,111.0904,111.1682,4100.0
2014-11-14 11:00:00,114.37,114.44,114.34,114.41,2100.0,111.1974,111.2654,111.1682,111.2363,2100.0
2014-11-14 11:05:00,114.48,114.58,114.43,114.52,4400.0,111.3043,111.4016,111.2557,111.3432,4400.0
2014-11-14 11:10:00,114.5,114.5,114.28,114.34,6300.0,111.3238,111.3238,111.1099,111.1682,6300.0
2014-11-14 11:15:00,114.31,114.41,114.29,114.39,7500.0,111.139,111.2363,111.1196,111.2168,7500.0
2014-11-14 11:20:00,114.39,114.46,114.35,114.37,9200.0,111.2168,111.2849,111.1779,111.1974,9200.0
2014-11-14 11:25:00,114.35,114.35,114.07,114.07,5800.0,111.1779,111.1779,110.9057,110.9057,5800.0
2014-11-14 11:30:00,114.06,114.18,113.9,114.12,5600.0,110.896,111.0127,110.7404,110.9543,5600.0
2014-11-14 11:35:00,114.12,114.12,113.97,113.97,5200.0,110.9543,110.9543,110.8085,110.8085,5200.0
2014-11-14 11:40:00,113.97,114.0,113.84,113.91,3700.0,110.8085,110.8376,110.6821,110.7501,3700.0
2014-11-14 11:45:00,113.94,113.96,113.88,113.9,3900.0,110.7793,110.7988,110.721,110.7404,3900.0
2014-11-14 11:50:00,113.9,114.1,113.88,114.09,3600.0,110.7404,110.9349,110.721,110.9252,3600.0
2014-11-14 11:55:00,114.12,114.23,114.04,114.19,12300.0,110.9543,111.0613,110.8765,111.0224,12300.0
2014-11-14 12:00:00,114.2,114.41,114.19,114.4,9400.0,111.0321,111.2363,111.0224,111.2266,9400.0
2014-11-14 12:05:00,114.43,114.53,114.41,114.51,8900.0,111.2557,111.3529,111.2363,111.3335,8900.0
2014-11-14 12:10:00,114.52,114.64,114.52,114.58,9500.0,111.3432,111.4599,111.3432,111.4016,9500.0
2014-11-14 12:15:00,114.59,114.61,114.4,114.49,16500.0,111.4113,111.4307,111.2266,111.3141,16500.0
2014-11-14 12:20:00,114.43,114.55,114.41,114.43,10600.0,111.2557,111.3724,111.2363,111.2557,10600.0
2014-11-14 12:25:00,114.46,114.53,114.43,114.53,5100.0,111.2849,111.3529,111.2557,111.3529,5100.0
2014-11-14 12:30:00,114.53,114.65,114.53,114.64,8800.0,111.3529,111.4696,111.3529,111.4599,8800.0
2014-11-14 12:35:00,114.64,114.77,114.64,114.76,11000.0,111.4599,111.5863,111.4599,111.5766,11000.0
2014-11-14 12:40:00,114.75,114.76,114.69,114.72,3300.0,111.5668,111.5766,111.5085,111.5377,3300.0
2014-11-14 12:45:00,114.73,114.91,114.71,114.88,14900.0,111.5474,111.7224,111.528,111.6932,14900.0
2014-11-14 12:50:00,114.89,114.89,114.76,114.76,4400.0,111.703,111.703,111.5766,111.5766,4400.0
2014-11-14 12:55:00,114.77,114.88,114.74,114.84,11600.0,111.5863,111.6932,111.5571,111.6543,11600.0
2014-11-14 13:00:00,114.83,114.84,114.76,114.79,5300.0,111.6446,111.6543,111.5766,111.6057,5300.0
2014-11-14 13:05:00,114.81,114.98,114.81,114.98,14700.0,111.6252,111.7905,111.6252,111.7905,14700.0
2014-11-14 13:10:00,114.98,114.98,114.9,114.97,9000.0,111.7905,111.7905,111.7127,111.7807,9000.0
2014-11-14 13:15:00,114.97,114.99,114.95,114.98,8300.0,111.7807,111.8002,111.7613,111.7905,8300.0
2014-11-14 13:20:00,114.97,115.02,114.92,114.94,13400.0,111.7807,111.8294,111.7321,111.7516,13400.0
2014-11-14 13:25:00,114.9,115.04,114.87,115.02,9900.0,111.7127,111.8488,111.6835,111.8294,9900.0
2014-11-14 13:30:00,115.04,115.26,115.02,115.15,14800.0,111.8488,112.0627,111.8294,111.9557,14800.0
2014-11-14 13:35:00,115.18,115.18,115.03,115.04,12400.0,111.9849,111.9849,111.8391,111.8488,12400.0
2014-11-14 13:40:00,115.03,115.05,114.93,114.93,6900.0,111.8391,111.8585,111.7418,111.7418,6900.0
2014-11-14 13:45:00,114.92,115.02,114.9,115.02,7700.0,111.7321,111.8294,111.7127,111.8294,7700.0
2014-11-14 13:50:00,115.0,115.1,115.0,115.04,5400.0,111.8099,111.9071,111.8099,111.8488,5400.0
2014-11-14 13:55:00,115.06,115.06,114.98,114.98,6900.0,111.8682,111.8682,111.7905,111.7905,6900.0
2014-11-14 14:00:00,114.99,115.04,114.92,114.93,6900.0,111.8002,111.8488,111.7321,111.7418,6900.0
2014-11-14 14:05:00,114.95,115.0,114.83,114.95,7200.0,111.7613,111.8099,111.6446,111.7613,7200.0
2014-11-14 14:10:00,114.97,115.02,114.92,115.02,3500.0,111.7807,111.8294,111.7321,111.8294,3500.0
2014-11-14 14:15:00,115.03,115.11,115.0,115.05,12900.0,111.8391,111.9169,111.8099,111.8585,12900.0
2014-11-14 14:20:00,115.04,115.12,114.95,114.95,6900.0,111.8488,111.9266,111.7613,111.7613,6900.0
2014-11-14 14:25:00,114.97,115.14,114.92,115.08,10700.0,111.7807,111.946,111.7321,111.8877,10700.0
2014-11-14 14:30:00,115.06,115.11,114.91,115.01,10700.0,111.8682,111.9169,111.7224,111.8196,10700.0
2014-11-14 14:35:00,114.95,114.98,114.8,114.88,14800.0,111.7613,111.7905,111.6155,111.6932,14800.0
2014-11-14 14:40:00,114.89,115.05,114.89,115.02,8200.0,111.703,111.8585,111.703,111.8294,8200.0
2014-11-14 14:45:00,114.99,115.05,114.92,114.93,5900.0,111.8002,111.8585,111.7321,111.7418,5900.0
2014-11-14 14:50:00,114.93,114.97,114.84,114.88,7500.0,111.7418,111.7807,111.6543,111.6932,7500.0
2014-11-14 14:55:00,114.87,115.0,114.86,114.97,17300.0,111.6835,111.8099,111.6738,111.7807,17300.0
2014-11-14 15:00:00,114.95,115.04,114.92,115.0,7000.0,111.7613,111.8488,111.7321,111.8099,7000.0
2014-11-14 15:05:00,115.01,115.21,115.0,115.11,6800.0,111.8196,112.0141,111.8099,111.9169,6800.0
2014-11-14 15:10:00,115.13,115.16,115.05,115.05,7400.0,111.9363,111.9655,111.8585,111.8585,7400.0
2014-11-14 15:15:00,115.05,115.11,114.99,115.02,12200.0,111.8585,111.9169,111.8002,111.8294,12200.0
2014-11-14 15:20:00,115.01,115.03,114.93,114.95,9200.0,111.8196,111.8391,111.7418,111.7613,9200.0
2014-11-14 15:25:00,114.95,115.05,114.95,115.05,15700.0,111.7613,111.8585,111.7613,111.8585,15700.0
2014-11-14 15:30:00,115.05,115.22,115.05,115.13,16200.0,111.8585,112.0238,111.8585,111.9363,16200.0
2014-11-14 15:35:00,115.14,115.16,115.09,115.09,11600.0,111.946,111.9655,111.8974,111.8974,11600.0
2014-11-14 15:40:00,115.09,115.13,115.0,115.12,19000.0,111.8974,111.9363,111.8099,111.9266,19000.0
2014-11-14 15:45:00,115.11,115.18,115.0,115.02,21600.0,111.9169,111.9849,111.8099,111.8294,21600.0
2014-11-14 15:50:00,115.02,115.09,115.02,115.05,21800.0,111.8294,111.8974,111.8294,111.8585,21800.0
2014-11-14 15:55:00,115.04,115.17,115.0,115.15,40300.0,111.8488,111.9752,111.8099,111.9557,40300.0
2014-11-17 09:30:00,114.32,114.67,113.2,114.2,48500.0,111.1488,111.4891,110.0598,111.0321,48500.0
2014-11-17 09:35:00,114.51,114.52,113.82,114.13,7800.0,111.3335,111.3432,110.6626,110.964,7800.0
2014-11-17 09:40:00,113.94,114.39,113.88,114.34,9000.0,110.7793,111.2168,110.721,111.1682,9000.0
2014-11-17 09:45:00,114.42,114.45,114.16,114.16,7100.0,111.246,111.2752,110.9932,110.9932,7100.0
2014-11-17 09:50:00,114.12,114.26,114.04,114.04,7700.0,110.9543,111.0904,110.8765,110.8765,7700.0
2014-11-17 09:55:00,114.08,114.15,113.79,114.06,6200.0,110.9154,110.9835,110.6335,110.896,6200.0
2014-11-17 10:00:00,114.16,114.36,114.04,114.16,4100.0,110.9932,111.1877,110.8765,110.9932,4100.0
2014-11-17 10:05:00,114.09,114.19,113.73,113.85,8400.0,110.9252,111.0224,110.5751,110.6918,8400.0
2014-11-17 10:10:00,113.85,114.03,113.53,113.81,20600.0,110.6918,110.8668,110.3807,110.6529,20600.0
2014-11-17 10:15:00,113.88,114.11,113.6,114.05,9300.0,110.721,110.9446,110.4487,110.8863,9300.0
2014-11-17 10:20:00,114.06,114.06,113.74,113.99,17200.0,110.896,110.896,110.5849,110.8279,17200.0
2014-11-17 10:25:00,113.97,114.3,113.92,114.11,5500.0,110.8085,111.1293,110.7599,110.9446,5500.0
2014-11-17 10:30:00,114.11,114.11,113.76,113.92,5100.0,110.9446,110.9446,110.6043,110.7599,5100.0
2014-11-17 10:35:00,113.84,113.9,113.66,113.73,5500.0,110.6821,110.7404,110.5071,110.5751,5500.0
2014-11-17 10:40:00,113.69,113.72,113.58,113.7,2600.0,110.5362,110.5654,110.4293,110.546,2600.0
2014-11-17 10:45:00,113.67,113.67,113.35,113.53,10200.0,110.5168,110.5168,110.2057,110.3807,10200.0
2014-11-17 10:50:00,113.47,113.52,113.34,113.46,6500.0,110.3223,110.371,110.196,110.3126,6500.0
2014-11-17 10:55:00,113.46,113.57,113.45,113.5,6700.0,110.3126,110.4196,110.3029,110.3515,6700.0
2014-11-17 11:00:00,113.52,113.55,113.21,113.21,7500.0,110.371,110.4001,110.0696,110.0696,7500.0
2014-11-17 11:05:00,113.3,113.38,113.05,113.06,9800.0,110.1571,110.2348,109.914,109.9237,9800.0
2014-11-17 11:10:00,113.05,113.06,112.77,112.95,17400.0,109.914,109.9237,109.6418,109.8168,17400.0
2014-11-17 11:15:00,113.0,113.36,112.97,113.36,12100.0,109.8654,110.2154,109.8362,110.2154,12100.0
2014-11-17 11:20:00,113.36,113.39,113.18,113.18,5100.0,110.2154,110.2446,110.0404,110.0404,5100.0
2014-11-17 11:25:00,113.19,113.19,112.86,112.91,7100.0,110.0501,110.0501,109.7293,109.7779,7100.0
2014-11-17 11:30:00,112.88,112.99,112.73,112.9,12100.0,109.7487,109.8557,109.6029,109.7682,12100.0
2014-11-17 11:35:00,112.88,113.01,112.86,112.9,9000.0,109.7487,109.8751,109.7293,109.7682,9000.0
2014-11-17 11:40:00,112.88,112.93,112.77,112.85,17400.0,109.7487,109.7973,109.6418,109.7195,17400.0
2014-11-17 11:45:00,112.85,112.88,112.61,112.68,21100.0,109.7195,109.7487,109.4862,109.5543,21100.0
2014-11-17 11:50:00,112.65,112.88,112.29,112.85,27000.0,109.5251,109.7487,109.1751,109.7195,27000.0
2014-11-17 11:55:00,112.85,112.87,112.75,112.82,3900.0,109.7195,109.739,109.6223,109.6904,3900.0
2014-11-17 12:00:00,112.81,112.92,112.63,112.63,9200.0,109.6807,109.7876,109.5057,109.5057,9200.0
2014-11-17 12:05:00,112.65,112.74,112.5,112.67,7300.0,109.5251,109.6126,109.3793,109.5445,7300.0
2014-11-17 12:10:00,112.65,112.92,112.6,112.91,10800.0,109.5251,109.7876,109.4765,109.7779,10800.0
2014-11-17 12:15:00,112.88,113.22,112.88,113.11,5600.0,109.7487,110.0793,109.7487,109.9723,5600.0
2014-11-17 12:20:00,113.1,113.32,113.1,113.26,3800.0,109.9626,110.1765,109.9626,110.1182,3800.0
2014-11-17 12:25:00,113.26,113.49,113.2,113.38,13900.0,110.1182,110.3418,110.0598,110.2348,13900.0
2014-11-17 12:30:00,113.4,113.46,113.35,113.46,2700.0,110.2543,110.3126,110.2057,110.3126,2700.0
2014-11-17 12:35:00,113.45,113.45,113.19,113.26,17300.0,110.3029,110.3029,110.0501,110.1182,17300.0
2014-11-17 12:40:00,113.25,113.51,113.25,113.41,8500.0,110.1085,110.3612,110.1085,110.264,8500.0
2014-11-17 12:45:00,113.41,113.48,113.41,113.47,2900.0,110.264,110.3321,110.264,110.3223,2900.0
2014-11-17 12:50:00,113.45,113.45,113.37,113.37,4200.0,110.3029,110.3029,110.2251,110.2251,4200.0
2014-11-17 12:55:00,113.39,113.43,113.07,113.12,10000.0,110.2446,110.2835,109.9334,109.9821,10000.0
2014-11-17 13:00:00,113.15,113.16,113.04,113.05,6500.0,110.0112,110.0209,109.9043,109.914,6500.0
2014-11-17 13:05:00,113.02,113.12,112.93,113.12,7000.0,109.8848,109.9821,109.7973,109.9821,7000.0
2014-11-17 13:10:00,113.15,113.25,113.11,113.14,5400.0,110.0112,110.1085,109.9723,110.0015,5400.0
2014-11-17 13:15:00,113.09,113.38,113.09,113.27,3000.0,109.9529,110.2348,109.9529,110.1279,3000.0
2014-11-17 13:20:00,113.26,113.62,113.24,113.62,5300.0,110.1182,110.4682,110.0987,110.4682,5300.0
2014-11-17 13:25:00,113.59,113.64,113.57,113.58,3300.0,110.439,110.4876,110.4196,110.4293,3300.0
2014-11-17 13:30:00,113.61,113.63,113.51,113.58,14200.0,110.4585,110.4779,110.3612,110.4293,14200.0
2014-11-17 13:35:00,113.58,113.65,113.43,113.5,11900.0,110.4293,110.4974,110.2835,110.3515,11900.0
2014-11-17 13:40:00,113.48,113.52,113.46,113.46,4100.0,110.3321,110.371,110.3126,110.3126,4100.0
2014-11-17 13:45:00,113.45,113.45,113.15,113.15,3900.0,110.3029,110.3029,110.0112,110.0112,3900.0
2014-11-17 13:50:00,113.16,113.27,113.12,113.27,6700.0,110.0209,110.1279,109.9821,110.1279,6700.0
2014-11-17 13:55:00,113.28,113.41,113.25,113.41,10900.0,110.1376,110.264,110.1085,110.264,10900.0
2014-11-17 14:00:00,113.4,113.58,113.39,113.58,13500.0,110.2543,110.4293,110.2446,110.4293,13500.0
2014-11-17 14:05:00,113.61,113.7,113.56,113.59,6200.0,110.4585,110.546,110.4099,110.439,6200.0
2014-11-17 14:10:00,113.55,113.77,113.55,113.75,3800.0,110.4001,110.614,110.4001,110.5946,3800.0
2014-11-17 14:15:00,113.73,113.78,113.6,113.62,4200.0,110.5751,110.6238,110.4487,110.4682,4200.0
2014-11-17 14:20:00,113.57,113.61,113.41,113.41,5500.0,110.4196,110.4585,110.264,110.264,5500.0
2014-11-17 14:25:00,113.41,113.51,113.4,113.5,5300.0,110.264,110.3612,110.2543,110.3515,5300.0
2014-11-17 14:30:00,113.49,113.63,113.49,113.6,6500.0,110.3418,110.4779,110.3418,110.4487,6500.0
2014-11-17 14:35:00,113.55,113.65,113.55,113.59,7600.0,110.4001,110.4974,110.4001,110.439,7600.0
2014-11-17 14:40:00,113.59,113.63,113.59,113.59,5800.0,110.439,110.4779,110.439,110.439,5800.0
2014-11-17 14:45:00,113.57,113.58,113.47,113.47,9300.0,110.4196,110.4293,110.3223,110.3223,9300.0
2014-11-17 14:50:00,113.42,113.43,113.29,113.29,9200.0,110.2737,110.2835,110.1473,110.1473,9200.0
2014-11-17 14:55:00,113.29,113.34,113.18,113.19,15700.0,110.1473,110.196,110.0404,110.0501,15700.0
2014-11-17 15:00:00,113.2,113.26,113.09,113.09,15300.0,110.0598,110.1182,109.9529,109.9529,15300.0
2014-11-17 15:05:00,113.1,113.1,112.94,113.1,19900.0,109.9626,109.9626,109.8071,109.9626,19900.0
2014-11-17 15:10:00,113.14,113.15,113.03,113.09,6800.0,110.0015,110.0112,109.8946,109.9529,6800.0
2014-11-17 15:15:00,113.08,113.1,113.0,113.05,10900.0,109.9432,109.9626,109.8654,109.914,10900.0
2014-11-17 15:20:00,113.06,113.12,113.04,113.1,5900.0,109.9237,109.9821,109.9043,109.9626,5900.0
2014-11-17 15:25:00,113.13,113.22,113.12,113.17,10900.0,109.9918,110.0793,109.9821,110.0307,10900.0
2014-11-17 15:30:00,113.18,113.32,113.16,113.32,17700.0,110.0404,110.1765,110.0209,110.1765,17700.0
2014-11-17 15:35:00,113.31,113.33,113.12,113.28,16400.0,110.1668,110.1862,109.9821,110.1376,16400.0
2014-11-17 15:40:00,113.28,113.37,113.25,113.33,19700.0,110.1376,110.2251,110.1085,110.1862,19700.0
2014-11-17 15:45:00,113.31,113.34,113.2,113.21,23800.0,110.1668,110.196,110.0598,110.0696,23800.0
2014-11-17 15:50:00,113.22,113.25,112.98,112.98,41400.0,110.0793,110.1085,109.8459,109.8459,41400.0
2014-11-17 15:55:00,112.99,113.02,112.9,112.96,75500.0,109.8557,109.8848,109.7682,109.8265,75500.0
2014-11-18 09:30:00,113.17,113.59,112.57,113.51,18300.0,110.0307,110.439,109.4473,110.3612,18300.0
2014-11-18 09:35:00,113.59,114.08,113.51,113.7,14900.0,110.439,110.9154,110.3612,110.546,14900.0
2014-11-18 09:40:00,113.56,114.24,113.48,113.94,21500.0,110.4099,111.071,110.3321,110.7793,21500.0
2014-11-18 09:45:00,113.99,114.23,113.94,113.98,7100.0,110.8279,111.0613,110.7793,110.8182,7100.0
2014-11-18 09:50:00,114.1,114.2,113.65,113.8,14300.0,110.9349,111.0321,110.4974,110.6432,14300.0
2014-11-18 09:55:00,113.85,113.94,113.64,113.65,12500.0,110.6918,110.7793,110.4876,110.4974,12500.0
2014-11-18 10:00:00,113.82,114.02,113.71,113.78,10800.0,110.6626,110.8571,110.5557,110.6238,10800.0
2014-11-18 10:05:00,113.92,114.0,113.81,113.9,25700.0,110.7599,110.8376,110.6529,110.7404,25700.0
2014-11-18 10:10:00,113.9,114.0,113.86,113.86,17800.0,110.7404,110.8376,110.7015,110.7015,17800.0
2014-11-18 10:15:00,113.83,113.9,113.75,113.79,9200.0,110.6724,110.7404,110.5946,110.6335,9200.0
2014-11-18 10:20:00,113.82,113.87,113.69,113.78,5600.0,110.6626,110.7113,110.5362,110.6238,5600.0
2014-11-18 10:25:00,113.74,113.78,113.37,113.45,8800.0,110.5849,110.6238,110.2251,110.3029,8800.0
2014-11-18 10:30:00,113.41,113.61,113.41,113.42,11000.0,110.264,110.4585,110.264,110.2737,11000.0
2014-11-18 10:35:00,113.47,113.5,113.25,113.26,17400.0,110.3223,110.3515,110.1085,110.1182,17400.0
2014-11-18 10:40:00,113.27,113.62,113.27,113.58,13600.0,110.1279,110.4682,110.1279,110.4293,13600.0
2014-11-18 10:45:00,113.55,113.93,113.52,113.93,14200.0,110.4001,110.7696,110.371,110.7696,14200.0
2014-11-18 10:50:00,113.84,113.91,113.53,113.59,11700.0,110.6821,110.7501,110.3807,110.439,11700.0
2014-11-18 10:55:00,113.7,113.9,113.65,113.89,6600.0,110.546,110.7404,110.4974,110.7307,6600.0
2014-11-18 11:00:00,113.89,113.92,113.68,113.69,7600.0,110.7307,110.7599,110.5265,110.5362,7600.0
2014-11-18 11:05:00,113.68,113.9,113.64,113.85,4800.0,110.5265,110.7404,110.4876,110.6918,4800.0
2014-11-18 11:10:00,113.87,113.92,113.77,113.77,8000.0,110.7113,110.7599,110.614,110.614,8000.0
2014-11-18 11:15:00,113.78,113.84,113.75,113.75,5100.0,110.6238,110.6821,110.5946,110.5946,5100.0
2014-11-18 11:20:00,113.77,113.79,113.69,113.75,6500.0,110.614,110.6335,110.5362,110.5946,6500.0
2014-11-18 11:25:00,113.71,113.81,113.65,113.76,10900.0,110.5557,110.6529,110.4974,110.6043,10900.0
2014-11-18 11:30:00,113.75,113.9,113.68,113.86,7600.0,110.5946,110.7404,110.5265,110.7015,7600.0
2014-11-18 11:35:00,113.9,114.05,113.9,114.05,6900.0,110.7404,110.8863,110.7404,110.8863,6900.0
2014-11-18 11:40:00,114.04,114.18,114.04,114.18,7100.0,110.8765,111.0127,110.8765,111.0127,7100.0
2014-11-18 11:45:00,114.18,114.27,114.14,114.27,14000.0,111.0127,111.1002,110.9738,111.1002,14000.0
2014-11-18 11:50:00,114.28,114.34,114.26,114.29,6900.0,111.1099,111.1682,111.0904,111.1196,6900.0
2014-11-18 11:55:00,114.23,114.27,114.18,114.27,3500.0,111.0613,111.1002,111.0127,111.1002,3500.0
2014-11-18 12:00:00,114.22,114.23,114.13,114.2,3500.0,111.0515,111.0613,110.964,111.0321,3500.0
2014-11-18 12:05:00,114.16,114.23,114.12,114.23,6700.0,110.9932,111.0613,110.9543,111.0613,6700.0
2014-11-18 12:10:00,114.25,114.34,114.18,114.19,6700.0,111.0807,111.1682,111.0127,111.0224,6700.0
2014-11-18 12:15:00,114.21,114.32,114.21,114.29,5300.0,111.0418,111.1488,111.0418,111.1196,5300.0
2014-11-18 12:20:00,114.26,114.26,114.2,114.21,3200.0,111.0904,111.0904,111.0321,111.0418,3200.0
2014-11-18 12:25:00,114.17,114.18,114.06,114.06,4900.0,111.0029,111.0127,110.896,110.896,4900.0
2014-11-18 12:30:00,114.07,114.23,114.07,114.23,2600.0,110.9057,111.0613,110.9057,111.0613,2600.0
2014-11-18 12:35:00,114.22,114.27,114.1,114.13,5200.0,111.0515,111.1002,110.9349,110.964,5200.0
2014-11-18 12:40:00,114.15,114.35,114.15,114.32,5000.0,110.9835,111.1779,110.9835,111.1488,5000.0
2014-11-18 12:45:00,114.31,114.31,114.18,114.21,2400.0,111.139,111.139,111.0127,111.0418,2400.0
2014-11-18 12:50:00,114.26,114.33,114.24,114.3,2100.0,111.0904,111.1585,111.071,111.1293,2100.0
2014-11-18 12:55:00,114.36,114.39,114.3,114.37,11900.0,111.1877,111.2168,111.1293,111.1974,11900.0
2014-11-18 13:00:00,114.37,114.38,114.29,114.34,7500.0,111.1974,111.2071,111.1196,111.1682,7500.0
2014-11-18 13:05:00,114.34,114.38,114.34,114.34,5700.0,111.1682,111.2071,111.1682,111.1682,5700.0
2014-11-18 13:10:00,114.38,114.38,114.28,114.3,8200.0,111.2071,111.2071,111.1099,111.1293,8200.0
2014-11-18 13:15:00,114.33,114.38,114.31,114.32,4700.0,111.1585,111.2071,111.139,111.1488,4700.0
2014-11-18 13:20:00,114.33,114.52,114.33,114.45,8000.0,111.1585,111.3432,111.1585,111.2752,8000.0
2014-11-18 13:25:00,114.52,114.6,114.48,114.53,2100.0,111.3432,111.421,111.3043,111.3529,2100.0
2014-11-18 13:30:00,114.57,114.57,114.43,114.54,1900.0,111.3918,111.3918,111.2557,111.3627,1900.0
2014-11-18 13:35:00,114.54,114.54,114.44,114.44,2600.0,111.3627,111.3627,111.2654,111.2654,2600.0
2014-11-18 13:40:00,114.47,114.58,114.47,114.52,900.0,111.2946,111.4016,111.2946,111.3432,900.0
2014-11-18 13:45:00,114.54,114.58,114.47,114.47,3600.0,111.3627,111.4016,111.2946,111.2946,3600.0
2014-11-18 13:50:00,114.46,114.58,114.46,114.57,3000.0,111.2849,111.4016,111.2849,111.3918,3000.0
2014-11-18 13:55:00,114.55,114.6,114.52,114.52,4300.0,111.3724,111.421,111.3432,111.3432,4300.0
2014-11-18 14:00:00,114.53,114.57,114.53,114.54,12900.0,111.3529,111.3918,111.3529,111.3627,12900.0
2014-11-18 14:05:00,114.56,114.58,114.5,114.51,7300.0,111.3821,111.4016,111.3238,111.3335,7300.0
2014-11-18 14:10:00,114.55,114.6,114.52,114.54,5700.0,111.3724,111.421,111.3432,111.3627,5700.0
2014-11-18 14:15:00,114.52,114.55,114.49,114.51,1600.0,111.3432,111.3724,111.3141,111.3335,1600.0
2014-11-18 14:20:00,114.51,114.55,114.49,114.55,3300.0,111.3335,111.3724,111.3141,111.3724,3300.0
2014-11-18 14:25:00,114.51,114.51,114.37,114.37,7500.0,111.3335,111.3335,111.1974,111.1974,7500.0
2014-11-18 14:30:00,114.38,114.39,114.3,114.35,2900.0,111.2071,111.2168,111.1293,111.1779,2900.0
2014-11-18 14:35:00,114.36,114.54,114.36,114.5,3100.0,111.1877,111.3627,111.1877,111.3238,3100.0
2014-11-18 14:40:00,114.43,114.44,114.37,114.44,2000.0,111.2557,111.2654,111.1974,111.2654,2000.0
2014-11-18 14:45:00,114.42,114.46,114.3,114.35,5200.0,111.246,111.2849,111.1293,111.1779,5200.0
2014-11-18 14:50:00,114.33,114.36,114.26,114.32,14900.0,111.1585,111.1877,111.0904,111.1488,14900.0
2014-11-18 14:55:00,114.35,114.38,114.28,114.3,4000.0,111.1779,111.2071,111.1099,111.1293,4000.0
2014-11-18 15:00:00,114.33,114.36,114.29,114.3,3300.0,111.1585,111.1877,111.1196,111.1293,3300.0
2014-11-18 15:05:00,114.31,114.46,114.28,114.42,2700.0,111.139,111.2849,111.1099,111.246,2700.0
2014-11-18 15:10:00,114.45,114.45,114.36,114.4,6100.0,111.2752,111.2752,111.1877,111.2266,6100.0
2014-11-18 15:15:00,114.4,114.42,114.22,114.25,9700.0,111.2266,111.246,111.0515,111.0807,9700.0
2014-11-18 15:20:00,114.23,114.31,114.22,114.23,5900.0,111.0613,111.139,111.0515,111.0613,5900.0
2014-11-18 15:25:00,114.22,114.29,114.22,114.27,7200.0,111.0515,111.1196,111.0515,111.1002,7200.0
2014-11-18 15:30:00,114.27,114.29,114.22,114.25,9500.0,111.1002,111.1196,111.0515,111.0807,9500.0
2014-11-18 15:35:00,114.26,114.26,114.18,114.25,8900.0,111.0904,111.0904,111.0127,111.0807,8900.0
2014-11-18 15:40:00,114.22,114.3,114.22,114.28,8600.0,111.0515,111.1293,111.0515,111.1099,8600.0
2014-11-18 15:45:00,114.28,114.39,114.13,114.16,28400.0,111.1099,111.2168,110.964,110.9932,28400.0
2014-11-18 15:50:00,114.15,114.16,114.03,114.15,12600.0,110.9835,110.9932,110.8668,110.9835,12600.0
2014-11-18 15:55:00,114.15,114.18,114.1,114.13,29800.0,110.9835,111.0127,110.9349,110.964,29800.0
2014-11-19 09:30:00,113.77,114.43,113.35,113.35,19000.0,110.614,111.2557,110.2057,110.2057,19000.0
2014-11-19 09:35:00,113.35,113.35,112.5,113.1,24400.0,110.2057,110.2057,109.3793,109.9626,24400.0
2014-11-19 09:40:00,113.09,113.32,112.81,113.31,17300.0,109.9529,110.1765,109.6807,110.1668,17300.0
2014-11-19 09:45:00,113.31,113.55,113.18,113.39,9400.0,110.1668,110.4001,110.0404,110.2446,9400.0
2014-11-19 09:50:00,113.29,113.36,112.98,113.19,7100.0,110.1473,110.2154,109.8459,110.0501,7100.0
2014-11-19 09:55:00,113.12,113.15,112.97,113.04,5500.0,109.9821,110.0112,109.8362,109.9043,5500.0
2014-11-19 10:00:00,113.02,113.25,112.9,112.96,9000.0,109.8848,110.1085,109.7682,109.8265,9000.0
2014-11-19 10:05:00,112.96,113.11,112.76,113.03,5900.0,109.8265,109.9723,109.632,109.8946,5900.0
2014-11-19 10:10:00,113.03,113.17,112.85,113.14,7100.0,109.8946,110.0307,109.7195,110.0015,7100.0
2014-11-19 10:15:00,113.11,113.3,113.03,113.23,13300.0,109.9723,110.1571,109.8946,110.089,13300.0
2014-11-19 10:20:00,113.23,113.23,112.85,112.91,5900.0,110.089,110.089,109.7195,109.7779,5900.0
2014-11-19 10:25:00,112.97,112.97,112.68,112.8,9200.0,109.8362,109.8362,109.5543,109.6709,9200.0
2014-11-19 10:30:00,112.82,113.14,112.82,112.97,2900.0,109.6904,110.0015,109.6904,109.8362,2900.0
2014-11-19 10:35:00,112.91,112.98,112.81,112.83,5300.0,109.7779,109.8459,109.6807,109.7001,5300.0
2014-11-19 10:40:00,112.81,112.81,112.64,112.75,3400.0,109.6807,109.6807,109.5154,109.6223,3400.0
2014-11-19 10:45:00,112.67,112.98,112.67,112.79,5900.0,109.5445,109.8459,109.5445,109.6612,5900.0
2014-11-19 10:50:00,112.79,112.91,112.71,112.91,11500.0,109.6612,109.7779,109.5834,109.7779,11500.0
2014-11-19 10:55:00,112.97,113.18,112.84,112.84,7700.0,109.8362,110.0404,109.7098,109.7098,7700.0
2014-11-19 11:00:00,112.94,113.02,112.78,112.82,5200.0,109.8071,109.8848,109.6515,109.6904,5200.0
2014-11-19 11:05:00,112.83,113.19,112.74,113.07,10800.0,109.7001,110.0501,109.6126,109.9334,10800.0
2014-11-19 11:10:00,113.11,113.18,113.05,113.11,3900.0,109.9723,110.0404,109.914,109.9723,3900.0
2014-11-19 11:15:00,113.18,113.26,113.13,113.25,5300.0,110.0404,110.1182,109.9918,110.1085,5300.0
2014-11-19 11:20:00,113.25,113.29,113.12,113.26,4300.0,110.1085,110.1473,109.9821,110.1182,4300.0
2014-11-19 11:25:00,113.22,113.33,113.2,113.2,4700.0,110.0793,110.1862,110.0598,110.0598,4700.0
2014-11-19 11:30:00,113.23,113.33,113.19,113.27,1600.0,110.089,110.1862,110.0501,110.1279,1600.0
2014-11-19 11:35:00,113.33,113.33,113.24,113.24,5700.0,110.1862,110.1862,110.0987,110.0987,5700.0
2014-11-19 11:40:00,113.29,113.55,113.24,113.55,5800.0,110.1473,110.4001,110.0987,110.4001,5800.0
2014-11-19 11:45:00,113.58,113.81,113.56,113.68,6300.0,110.4293,110.6529,110.4099,110.5265,6300.0
2014-11-19 11:50:00,113.74,113.75,113.58,113.58,1800.0,110.5849,110.5946,110.4293,110.4293,1800.0
2014-11-19 11:55:00,113.67,113.75,113.56,113.62,4500.0,110.5168,110.5946,110.4099,110.4682,4500.0
2014-11-19 12:00:00,113.69,113.85,113.64,113.84,3600.0,110.5362,110.6918,110.4876,110.6821,3600.0
2014-11-19 12:05:00,113.84,113.94,113.79,113.94,7300.0,110.6821,110.7793,110.6335,110.7793,7300.0
2014-11-19 12:10:00,114.0,114.01,113.89,114.0,2000.0,110.8376,110.8474,110.7307,110.8376,2000.0
2014-11-19 12:15:00,114.0,114.1,113.85,114.1,8100.0,110.8376,110.9349,110.6918,110.9349,8100.0
2014-11-19 12:20:00,114.07,114.07,113.83,113.83,10400.0,110.9057,110.9057,110.6724,110.6724,10400.0
2014-11-19 12:25:00,113.94,114.01,113.86,113.93,13200.0,110.7793,110.8474,110.7015,110.7696,13200.0
2014-11-19 12:30:00,113.9,113.91,113.84,113.91,2400.0,110.7404,110.7501,110.6821,110.7501,2400.0
2014-11-19 12:35:00,113.97,114.06,113.79,113.85,11400.0,110.8085,110.896,110.6335,110.6918,11400.0
2014-11-19 12:40:00,113.82,113.96,113.78,113.94,3900.0,110.6626,110.7988,110.6238,110.7793,3900.0
2014-11-19 12:45:00,113.93,113.98,113.84,113.87,2700.0,110.7696,110.8182,110.6821,110.7113,2700.0
2014-11-19 12:50:00,113.94,114.06,113.78,113.78,21000.0,110.7793,110.896,110.6238,110.6238,21000.0
2014-11-19 12:55:00,113.84,114.06,113.78,114.06,6700.0,110.6821,110.896,110.6238,110.896,6700.0
2014-11-19 13:00:00,114.07,114.09,113.96,113.96,5500.0,110.9057,110.9252,110.7988,110.7988,5500.0
2014-11-19 13:05:00,113.97,114.0,113.92,113.92,1600.0,110.8085,110.8376,110.7599,110.7599,1600.0
2014-11-19 13:10:00,114.0,114.07,113.85,113.85,9400.0,110.8376,110.9057,110.6918,110.6918,9400.0
2014-11-19 13:15:00,113.9,113.92,113.77,113.82,13300.0,110.7404,110.7599,110.614,110.6626,13300.0
2014-11-19 13:20:00,113.86,114.01,113.8,113.94,1800.0,110.7015,110.8474,110.6432,110.7793,1800.0
2014-11-19 13:25:00,113.97,114.09,113.87,113.87,4100.0,110.8085,110.9252,110.7113,110.7113,4100.0
2014-11-19 13:30:00,113.85,113.9,113.81,113.9,3400.0,110.6918,110.7404,110.6529,110.7404,3400.0
2014-11-19 13:35:00,113.87,114.04,113.82,114.04,1400.0,110.7113,110.8765,110.6626,110.8765,1400.0
2014-11-19 13:40:00,114.0,114.17,114.0,114.09,4800.0,110.8376,111.0029,110.8376,110.9252,4800.0
2014-11-19 13:45:00,114.07,114.11,114.01,114.03,3400.0,110.9057,110.9446,110.8474,110.8668,3400.0
2014-11-19 13:50:00,114.01,114.21,114.0,114.21,4500.0,110.8474,111.0418,110.8376,111.0418,4500.0
2014-11-19 13:55:00,114.21,114.25,114.11,114.12,8000.0,111.0418,111.0807,110.9446,110.9543,8000.0
2014-11-19 14:00:00,114.1,114.43,113.86,114.31,8300.0,110.9349,111.2557,110.7015,111.139,8300.0
2014-11-19 14:05:00,114.3,114.32,114.16,114.18,4700.0,111.1293,111.1488,110.9932,111.0127,4700.0
2014-11-19 14:10:00,114.17,114.3,114.14,114.16,3300.0,111.0029,111.1293,110.9738,110.9932,3300.0
2014-11-19 14:15:00,114.18,114.41,114.17,114.37,3600.0,111.0127,111.2363,111.0029,111.1974,3600.0
2014-11-19 14:20:00,114.37,114.37,113.72,113.79,6100.0,111.1974,111.1974,110.5654,110.6335,6100.0
2014-11-19 14:25:00,113.93,114.03,113.86,113.87,10000.0,110.7696,110.8668,110.7015,110.7113,10000.0
2014-11-19 14:30:00,113.89,114.03,113.78,114.0,7400.0,110.7307,110.8668,110.6238,110.8376,7400.0
2014-11-19 14:35:00,113.99,114.06,113.75,114.04,5900.0,110.8279,110.896,110.5946,110.8765,5900.0
2014-11-19 14:40:00,113.98,114.09,113.82,113.97,4000.0,110.8182,110.9252,110.6626,110.8085,4000.0
2014-11-19 14:45:00,113.99,114.08,113.74,113.93,10700.0,110.8279,110.9154,110.5849,110.7696,10700.0
2014-11-19 14:50:00,113.9,114.17,113.87,114.07,4700.0,110.7404,111.0029,110.7113,110.9057,4700.0
2014-11-19 14:55:00,114.06,114.2,114.02,114.14,9600.0,110.896,111.0321,110.8571,110.9738,9600.0
2014-11-19 15:00:00,114.11,114.19,114.0,114.0,4300.0,110.9446,111.0224,110.8376,110.8376,4300.0
2014-11-19 15:05:00,114.0,114.06,114.0,114.03,5400.0,110.8376,110.896,110.8376,110.8668,5400.0
2014-11-19 15:10:00,114.03,114.16,113.99,114.05,6700.0,110.8668,110.9932,110.8279,110.8863,6700.0
2014-11-19 15:15:00,114.08,114.37,114.08,114.32,6300.0,110.9154,111.1974,110.9154,111.1488,6300.0
2014-11-19 15:20:00,114.37,114.5,114.33,114.39,9800.0,111.1974,111.3238,111.1585,111.2168,9800.0
2014-11-19 15:25:00,114.41,114.42,114.27,114.28,4500.0,111.2363,111.246,111.1002,111.1099,4500.0
2014-11-19 15:30:00,114.31,114.34,114.19,114.34,5300.0,111.139,111.1682,111.0224,111.1682,5300.0
2014-11-19 15:35:00,114.32,114.35,114.14,114.15,8600.0,111.1488,111.1779,110.9738,110.9835,8600.0
2014-11-19 15:40:00,114.12,114.25,114.03,114.13,15700.0,110.9543,111.0807,110.8668,110.964,15700.0
2014-11-19 15:45:00,114.15,114.35,114.14,114.27,18900.0,110.9835,111.1779,110.9738,111.1002,18900.0
2014-11-19 15:50:00,114.29,114.37,114.23,114.3,26200.0,111.1196,111.1974,111.0613,111.1293,26200.0
2014-11-19 15:55:00,114.32,114.4,114.14,114.29,37100.0,111.1488,111.2266,110.9738,111.1196,37100.0
2014-11-20 09:30:00,113.63,113.63,113.03,113.03,19400.0,110.4779,110.4779,109.8946,109.8946,19400.0
2014-11-20 09:35:00,113.06,113.48,113.05,113.23,10600.0,109.9237,110.3321,109.914,110.089,10600.0
2014-11-20 09:40:00,113.25,113.38,112.95,112.95,15200.0,110.1085,110.2348,109.8168,109.8168,15200.0
2014-11-20 09:45:00,113.05,113.55,112.9,113.39,18000.0,109.914,110.4001,109.7682,110.2446,18000.0
2014-11-20 09:50:00,113.27,113.75,113.27,113.5,8500.0,110.1279,110.5946,110.1279,110.3515,8500.0
2014-11-20 09:55:00,113.59,113.95,113.53,113.94,16100.0,110.439,110.789,110.3807,110.7793,16100.0
2014-11-20 10:00:00,113.94,114.33,113.93,114.05,10900.0,110.7793,111.1585,110.7696,110.8863,10900.0
2014-11-20 10:05:00,114.14,114.36,114.14,114.2,6300.0,110.9738,111.1877,110.9738,111.0321,6300.0
2014-11-20 10:10:00,114.23,114.34,114.0,114.22,8000.0,111.0613,111.1682,110.8376,111.0515,8000.0
2014-11-20 10:15:00,114.25,114.31,113.98,114.05,8000.0,111.0807,111.139,110.8182,110.8863,8000.0
2014-11-20 10:20:00,114.14,114.41,114.06,114.41,13600.0,110.9738,111.2363,110.896,111.2363,13600.0
2014-11-20 10:25:00,114.39,114.41,114.15,114.22,4800.0,111.2168,111.2363,110.9835,111.0515,4800.0
2014-11-20 10:30:00,114.29,114.67,114.29,114.62,19000.0,111.1196,111.4891,111.1196,111.4404,19000.0
2014-11-20 10:35:00,114.66,114.84,114.56,114.66,7800.0,111.4793,111.6543,111.3821,111.4793,7800.0
2014-11-20 10:40:00,114.56,114.65,114.52,114.59,4500.0,111.3821,111.4696,111.3432,111.4113,4500.0
2014-11-20 10:45:00,114.58,114.61,114.35,114.35,3000.0,111.4016,111.4307,111.1779,111.1779,3000.0
2014-11-20 10:50:00,114.41,114.49,114.33,114.41,2500.0,111.2363,111.3141,111.1585,111.2363,2500.0
2014-11-20 10:55:00,114.38,114.43,114.3,114.4,3600.0,111.2071,111.2557,111.1293,111.2266,3600.0
2014-11-20 11:00:00,114.34,114.61,114.34,114.55,3800.0,111.1682,111.4307,111.1682,111.3724,3800.0
2014-11-20 11:05:00,114.45,114.53,114.41,114.44,3000.0,111.2752,111.3529,111.2363,111.2654,3000.0
2014-11-20 11:10:00,114.52,114.61,114.44,114.46,2400.0,111.3432,111.4307,111.2654,111.2849,2400.0
2014-11-20 11:15:00,114.5,114.58,114.46,114.57,5500.0,111.3238,111.4016,111.2849,111.3918,5500.0
2014-11-20 11:20:00,114.56,114.56,114.4,114.53,7000.0,111.3821,111.3821,111.2266,111.3529,7000.0
2014-11-20 11:25:00,114.52,114.59,114.39,114.47,3900.0,111.3432,111.4113,111.2168,111.2946,3900.0
2014-11-20 11:30:00,114.43,114.49,114.35,114.48,5300.0,111.2557,111.3141,111.1779,111.3043,5300.0
2014-11-20 11:35:00,114.5,114.58,114.33,114.38,8700.0,111.3238,111.4016,111.1585,111.2071,8700.0
2014-11-20 11:40:00,114.36,114.43,114.32,114.34,7800.0,111.1877,111.2557,111.1488,111.1682,7800.0
2014-11-20 11:45:00,114.31,114.4,114.31,114.37,9900.0,111.139,111.2266,111.139,111.1974,9900.0
2014-11-20 11:50:00,114.37,114.41,114.31,114.37,6500.0,111.1974,111.2363,111.139,111.1974,6500.0
2014-11-20 11:55:00,114.37,114.38,114.22,114.26,8000.0,111.1974,111.2071,111.0515,111.0904,8000.0
2014-11-20 12:00:00,114.26,114.27,114.1,114.15,8400.0,111.0904,111.1002,110.9349,110.9835,8400.0
2014-11-20 12:05:00,114.15,114.19,114.04,114.07,4800.0,110.9835,111.0224,110.8765,110.9057,4800.0
2014-11-20 12:10:00,114.11,114.19,114.11,114.18,3500.0,110.9446,111.0224,110.9446,111.0127,3500.0
2014-11-20 12:15:00,114.18,114.32,114.18,114.22,4600.0,111.0127,111.1488,111.0127,111.0515,4600.0
2014-11-20 12:20:00,114.2,114.31,114.16,114.29,7600.0,111.0321,111.139,110.9932,111.1196,7600.0
2014-11-20 12:25:00,114.23,114.3,114.19,114.21,9000.0,111.0613,111.1293,111.0224,111.0418,9000.0
2014-11-20 12:30:00,114.25,114.37,114.25,114.31,4900.0,111.0807,111.1974,111.0807,111.139,4900.0
2014-11-20 12:35:00,114.38,114.38,114.25,114.3,4100.0,111.2071,111.2071,111.0807,111.1293,4100.0
2014-11-20 12:40:00,114.3,114.3,114.06,114.09,7000.0,111.1293,111.1293,110.896,110.9252,7000.0
2014-11-20 12:45:00,114.13,114.21,114.06,114.14,8400.0,110.964,111.0418,110.896,110.9738,8400.0
2014-11-20 12:50:00,114.12,114.2,114.1,114.18,3200.0,110.9543,111.0321,110.9349,111.0127,3200.0
2014-11-20 12:55:00,114.15,114.27,114.1,114.21,10400.0,110.9835,111.1002,110.9349,111.0418,10400.0
2014-11-20 13:00:00,114.18,114.39,114.15,114.38,3200.0,111.0127,111.2168,110.9835,111.2071,3200.0
2014-11-20 13:05:00,114.37,114.37,114.24,114.29,7100.0,111.1974,111.1974,111.071,111.1196,7100.0
2014-11-20 13:10:00,114.26,114.34,114.2,114.31,5400.0,111.0904,111.1682,111.0321,111.139,5400.0
2014-11-20 13:15:00,114.37,114.38,114.18,114.25,5900.0,111.1974,111.2071,111.0127,111.0807,5900.0
2014-11-20 13:20:00,114.22,114.29,114.16,114.2,8400.0,111.0515,111.1196,110.9932,111.0321,8400.0
2014-11-20 13:25:00,114.21,114.23,114.16,114.22,2400.0,111.0418,111.0613,110.9932,111.0515,2400.0
2014-11-20 13:30:00,114.25,114.31,114.22,114.22,3400.0,111.0807,111.139,111.0515,111.0515,3400.0
2014-11-20 13:35:00,114.21,114.22,114.13,114.14,6100.0,111.0418,111.0515,110.964,110.9738,6100.0
2014-11-20 13:40:00,114.17,114.25,114.17,114.2,2900.0,111.0029,111.0807,111.0029,111.0321,2900.0
2014-11-20 13:45:00,114.18,114.26,114.17,114.26,2800.0,111.0127,111.0904,111.0029,111.0904,2800.0
2014-11-20 13:50:00,114.26,114.29,114.13,114.22,7700.0,111.0904,111.1196,110.964,111.0515,7700.0
2014-11-20 13:55:00,114.22,114.3,114.22,114.3,6700.0,111.0515,111.1293,111.0515,111.1293,6700.0
2014-11-20 14:00:00,114.3,114.32,114.25,114.25,5200.0,111.1293,111.1488,111.0807,111.0807,5200.0
2014-11-20 14:05:00,114.24,114.3,114.22,114.22,3300.0,111.071,111.1293,111.0515,111.0515,3300.0
2014-11-20 14:10:00,114.21,114.23,114.16,114.2,6600.0,111.0418,111.0613,110.9932,111.0321,6600.0
2014-11-20 14:15:00,114.19,114.27,114.17,114.17,5100.0,111.0224,111.1002,111.0029,111.0029,5100.0
2014-11-20 14:20:00,114.18,114.28,114.15,114.26,5900.0,111.0127,111.1099,110.9835,111.0904,5900.0
2014-11-20 14:25:00,114.3,114.33,114.26,114.28,7200.0,111.1293,111.1585,111.0904,111.1099,7200.0
2014-11-20 14:30:00,114.28,114.3,114.12,114.13,8500.0,111.1099,111.1293,110.9543,110.964,8500.0
2014-11-20 14:35:00,114.16,114.25,114.14,114.2,5400.0,110.9932,111.0807,110.9738,111.0321,5400.0
2014-11-20 14:40:00,114.19,114.29,114.17,114.29,5300.0,111.0224,111.1196,111.0029,111.1196,5300.0
2014-11-20 14:45:00,114.27,114.35,114.25,114.32,4900.0,111.1002,111.1779,111.0807,111.1488,4900.0
2014-11-20 14:50:00,114.33,114.34,114.3,114.33,2600.0,111.1585,111.1682,111.1293,111.1585,2600.0
2014-11-20 14:55:00,114.32,114.36,114.25,114.28,5200.0,111.1488,111.1877,111.0807,111.1099,5200.0
2014-11-20 15:00:00,114.23,114.24,114.13,114.2,4800.0,111.0613,111.071,110.964,111.0321,4800.0
2014-11-20 15:05:00,114.21,114.29,114.21,114.26,4900.0,111.0418,111.1196,111.0418,111.0904,4900.0
2014-11-20 15:10:00,114.26,114.26,114.19,114.22,5500.0,111.0904,111.0904,111.0224,111.0515,5500.0
2014-11-20 15:15:00,114.22,114.22,114.08,114.12,5500.0,111.0515,111.0515,110.9154,110.9543,5500.0
2014-11-20 15:20:00,114.12,114.14,114.08,114.12,5900.0,110.9543,110.9738,110.9154,110.9543,5900.0
2014-11-20 15:25:00,114.14,114.29,114.13,114.24,8000.0,110.9738,111.1196,110.964,111.071,8000.0
2014-11-20 15:30:00,114.24,114.37,114.23,114.34,5600.0,111.071,111.1974,111.0613,111.1682,5600.0
2014-11-20 15:35:00,114.36,114.48,114.34,114.47,13800.0,111.1877,111.3043,111.1682,111.2946,13800.0
2014-11-20 15:40:00,114.47,114.5,114.34,114.38,9600.0,111.2946,111.3238,111.1682,111.2071,9600.0
2014-11-20 15:45:00,114.4,114.48,114.37,114.43,12200.0,111.2266,111.3043,111.1974,111.2557,12200.0
2014-11-20 15:50:00,114.47,114.47,114.36,114.37,9100.0,111.2946,111.2946,111.1877,111.1974,9100.0
2014-11-20 15:55:00,114.38,114.49,114.29,114.49,34900.0,111.2071,111.3141,111.1196,111.3141,34900.0
2014-11-21 09:30:00,115.83,116.82,115.76,116.44,70100.0,112.6169,113.5794,112.5488,113.21,70100.0
2014-11-21 09:35:00,116.48,116.49,115.92,116.28,10300.0,113.2489,113.2586,112.7044,113.0544,10300.0
2014-11-21 09:40:00,116.39,116.56,116.15,116.3,39400.0,113.1613,113.3266,112.928,113.0738,39400.0
2014-11-21 09:45:00,116.32,116.42,115.71,115.81,22400.0,113.0933,113.1905,112.5002,112.5974,22400.0
2014-11-21 09:50:00,115.76,116.14,115.74,115.76,16100.0,112.5488,112.9183,112.5294,112.5488,16100.0
2014-11-21 09:55:00,115.89,116.12,115.71,115.84,8600.0,112.6752,112.8988,112.5002,112.6266,8600.0
2014-11-21 10:00:00,115.87,116.06,115.85,115.99,13500.0,112.6558,112.8405,112.6363,112.7724,13500.0
2014-11-21 10:05:00,116.0,116.0,115.51,115.53,29400.0,112.7822,112.7822,112.3058,112.3252,29400.0
2014-11-21 10:10:00,115.58,115.58,115.28,115.31,20200.0,112.3738,112.3738,112.0821,112.1113,20200.0
2014-11-21 10:15:00,115.31,115.39,115.16,115.28,17900.0,112.1113,112.1891,111.9655,112.0821,17900.0
2014-11-21 10:20:00,115.26,115.57,115.24,115.46,18300.0,112.0627,112.3641,112.0433,112.2571,18300.0
2014-11-21 10:25:00,115.48,115.54,115.18,115.27,15000.0,112.2766,112.3349,111.9849,112.0724,15000.0
2014-11-21 10:30:00,115.28,115.38,115.19,115.25,7900.0,112.0821,112.1794,111.9946,112.053,7900.0
2014-11-21 10:35:00,115.27,115.45,115.26,115.37,16700.0,112.0724,112.2474,112.0627,112.1696,16700.0
2014-11-21 10:40:00,115.36,115.47,115.31,115.47,9400.0,112.1599,112.2669,112.1113,112.2669,9400.0
2014-11-21 10:45:00,115.49,115.58,115.34,115.4,12600.0,112.2863,112.3738,112.1405,112.1988,12600.0
2014-11-21 10:50:00,115.39,115.39,115.1,115.16,8200.0,112.1891,112.1891,111.9071,111.9655,8200.0
2014-11-21 10:55:00,115.12,115.14,114.75,114.79,15800.0,111.9266,111.946,111.5668,111.6057,15800.0
2014-11-21 11:00:00,114.79,114.86,114.64,114.85,10700.0,111.6057,111.6738,111.4599,111.6641,10700.0
2014-11-21 11:05:00,114.79,115.18,114.79,115.18,16900.0,111.6057,111.9849,111.6057,111.9849,16900.0
2014-11-21 11:10:00,115.22,115.36,115.14,115.33,10800.0,112.0238,112.1599,111.946,112.1308,10800.0
2014-11-21 11:15:00,115.31,115.31,115.1,115.14,6300.0,112.1113,112.1113,111.9071,111.946,6300.0
2014-11-21 11:20:00,115.12,115.2,115.12,115.19,3300.0,111.9266,112.0044,111.9266,111.9946,3300.0
2014-11-21 11:25:00,115.24,115.24,115.13,115.15,6100.0,112.0433,112.0433,111.9363,111.9557,6100.0
2014-11-21 11:30:00,115.11,115.39,115.11,115.32,4500.0,111.9169,112.1891,111.9169,112.121,4500.0
2014-11-21 11:35:00,115.26,115.3,115.19,115.23,8100.0,112.0627,112.1016,111.9946,112.0335,8100.0
2014-11-21 11:40:00,115.24,115.36,115.24,115.33,4500.0,112.0433,112.1599,112.0433,112.1308,4500.0
2014-11-21 11:45:00,115.33,115.33,115.27,115.32,1700.0,112.1308,112.1308,112.0724,112.121,1700.0
2014-11-21 11:50:00,115.35,115.35,115.26,115.3,3100.0,112.1502,112.1502,112.0627,112.1016,3100.0
2014-11-21 11:55:00,115.27,115.38,115.25,115.38,2000.0,112.0724,112.1794,112.053,112.1794,2000.0
2014-11-21 12:00:00,115.36,115.54,115.3,115.37,3400.0,112.1599,112.3349,112.1016,112.1696,3400.0
2014-11-21 12:05:00,115.37,115.37,115.22,115.27,5800.0,112.1696,112.1696,112.0238,112.0724,5800.0
2014-11-21 12:10:00,115.28,115.4,115.26,115.33,1700.0,112.0821,112.1988,112.0627,112.1308,1700.0
2014-11-21 12:15:00,115.35,115.35,115.13,115.19,14800.0,112.1502,112.1502,111.9363,111.9946,14800.0
2014-11-21 12:20:00,115.18,115.37,115.18,115.28,7700.0,111.9849,112.1696,111.9849,112.0821,7700.0
2014-11-21 12:25:00,115.31,115.46,115.27,115.28,6000.0,112.1113,112.2571,112.0724,112.0821,6000.0
2014-11-21 12:30:00,115.3,115.68,115.3,115.34,3900.0,112.1016,112.471,112.1016,112.1405,3900.0
2014-11-21 12:35:00,115.33,115.6,115.33,115.6,3100.0,112.1308,112.3933,112.1308,112.3933,3100.0
2014-11-21 12:40:00,115.54,115.58,115.46,115.46,2500.0,112.3349,112.3738,112.2571,112.2571,2500.0
2014-11-21 12:45:00,115.53,115.6,115.5,115.55,4100.0,112.3252,112.3933,112.296,112.3447,4100.0
2014-11-21 12:50:00,115.53,115.62,115.5,115.5,6800.0,112.3252,112.4127,112.296,112.296,6800.0
2014-11-21 12:55:00,115.41,115.61,115.41,115.57,7500.0,112.2085,112.403,112.2085,112.3641,7500.0
2014-11-21 13:00:00,115.57,115.63,115.51,115.57,7600.0,112.3641,112.4224,112.3058,112.3641,7600.0
2014-11-21 13:05:00,115.52,115.56,115.28,115.33,3700.0,112.3155,112.3544,112.0821,112.1308,3700.0
2014-11-21 13:10:00,115.37,115.43,115.31,115.31,3700.0,112.1696,112.228,112.1113,112.1113,3700.0
2014-11-21 13:15:00,115.27,115.27,115.07,115.12,6400.0,112.0724,112.0724,111.878,111.9266,6400.0
2014-11-21 13:20:00,115.14,115.17,115.09,115.16,3900.0,111.946,111.9752,111.8974,111.9655,3900.0
2014-11-21 13:25:00,115.16,115.16,114.76,114.83,3900.0,111.9655,111.9655,111.5766,111.6446,3900.0
2014-11-21 13:30:00,114.72,114.85,114.6,114.77,4600.0,111.5377,111.6641,111.421,111.5863,4600.0
2014-11-21 13:35:00,114.82,114.92,114.76,114.78,5000.0,111.6349,111.7321,111.5766,111.596,5000.0
2014-11-21 13:40:00,114.8,114.83,114.58,114.58,6600.0,111.6155,111.6446,111.4016,111.4016,6600.0
2014-11-21 13:45:00,114.57,114.81,114.57,114.8,1800.0,111.3918,111.6252,111.3918,111.6155,1800.0
2014-11-21 13:50:00,114.76,114.89,114.74,114.88,4100.0,111.5766,111.703,111.5571,111.6932,4100.0
2014-11-21 13:55:00,114.94,114.97,114.75,114.75,6000.0,111.7516,111.7807,111.5668,111.5668,6000.0
2014-11-21 14:00:00,114.78,114.97,114.77,114.95,4900.0,111.596,111.7807,111.5863,111.7613,4900.0
2014-11-21 14:05:00,114.94,115.09,114.91,115.03,6000.0,111.7516,111.8974,111.7224,111.8391,6000.0
2014-11-21 14:10:00,115.04,115.11,114.95,114.95,3500.0,111.8488,111.9169,111.7613,111.7613,3500.0
2014-11-21 14:15:00,114.99,114.99,114.91,114.96,2600.0,111.8002,111.8002,111.7224,111.771,2600.0
2014-11-21 14:20:00,114.93,114.98,114.85,114.86,4600.0,111.7418,111.7905,111.6641,111.6738,4600.0
2014-11-21 14:25:00,114.85,114.87,114.68,114.71,3500.0,111.6641,111.6835,111.4988,111.528,3500.0
2014-11-21 14:30:00,114.69,114.74,114.57,114.7,3000.0,111.5085,111.5571,111.3918,111.5182,3000.0
2014-11-21 14:35:00,114.55,114.55,114.42,114.52,3700.0,111.3724,111.3724,111.246,111.3432,3700.0
2014-11-21 14:40:00,114.49,114.76,114.48,114.67,6500.0,111.3141,111.5766,111.3043,111.4891,6500.0
2014-11-21 14:45:00,114.68,114.74,114.6,114.73,3300.0,111.4988,111.5571,111.421,111.5474,3300.0
2014-11-21 14:50:00,114.74,114.78,114.56,114.74,4800.0,111.5571,111.596,111.3821,111.5571,4800.0
2014-11-21 14:55:00,114.7,114.7,114.6,114.64,4300.0,111.5182,111.5182,111.421,111.4599,4300.0
2014-11-21 15:00:00,114.67,114.72,114.62,114.68,5500.0,111.4891,111.5377,111.4404,111.4988,5500.0
2014-11-21 15:05:00,114.63,114.7,114.56,114.56,7600.0,111.4502,111.5182,111.3821,111.3821,7600.0
2014-11-21 15:10:00,114.54,114.59,114.51,114.52,11300.0,111.3627,111.4113,111.3335,111.3432,11300.0
2014-11-21 15:15:00,114.52,114.52,114.33,114.42,13900.0,111.3432,111.3432,111.1585,111.246,13900.0
2014-11-21 15:20:00,114.45,114.48,114.35,114.41,9700.0,111.2752,111.3043,111.1779,111.2363,9700.0
2014-11-21 15:25:00,114.44,114.47,114.38,114.39,16300.0,111.2654,111.2946,111.2071,111.2168,16300.0
2014-11-21 15:30:00,114.39,114.73,114.38,114.68,23000.0,111.2168,111.5474,111.2071,111.4988,23000.0
2014-11-21 15:35:00,114.7,114.92,114.68,114.79,23000.0,111.5182,111.7321,111.4988,111.6057,23000.0
2014-11-21 15:40:00,114.79,114.9,114.76,114.9,12700.0,111.6057,111.7127,111.5766,111.7127,12700.0
2014-11-21 15:45:00,114.89,115.02,114.81,114.83,28000.0,111.703,111.8294,111.6252,111.6446,28000.0
2014-11-21 15:50:00,114.84,114.9,114.65,114.69,13100.0,111.6543,111.7127,111.4696,111.5085,13100.0
2014-11-21 15:55:00,114.67,114.74,114.57,114.71,40300.0,111.4891,111.5571,111.3918,111.528,40300.0
2014-11-24 09:30:00,115.0,115.08,114.01,114.8,34500.0,111.8099,111.8877,110.8474,111.6155,34500.0
2014-11-24 09:35:00,114.85,115.02,114.32,114.91,23600.0,111.6641,111.8294,111.1488,111.7224,23600.0
2014-11-24 09:40:00,114.92,114.99,114.46,114.8,14300.0,111.7321,111.8002,111.2849,111.6155,14300.0
2014-11-24 09:45:00,114.75,114.79,113.75,113.86,26700.0,111.5668,111.6057,110.5946,110.7015,26700.0
2014-11-24 09:50:00,113.99,114.07,113.82,114.04,17500.0,110.8279,110.9057,110.6626,110.8765,17500.0
2014-11-24 09:55:00,114.11,114.53,114.02,114.19,12600.0,110.9446,111.3529,110.8571,111.0224,12600.0
2014-11-24 10:00:00,114.22,114.36,114.14,114.22,8500.0,111.0515,111.1877,110.9738,111.0515,8500.0
2014-11-24 10:05:00,114.33,114.9,114.2,114.71,25600.0,111.1585,111.7127,111.0321,111.528,25600.0
2014-11-24 10:10:00,114.66,115.13,114.66,115.01,10600.0,111.4793,111.9363,111.4793,111.8196,10600.0
2014-11-24 10:15:00,114.99,115.09,114.85,115.07,7900.0,111.8002,111.8974,111.6641,111.878,7900.0
2014-11-24 10:20:00,115.02,115.18,114.97,115.1,9600.0,111.8294,111.9849,111.7807,111.9071,9600.0
2014-11-24 10:25:00,115.11,115.27,115.07,115.26,9300.0,111.9169,112.0724,111.878,112.0627,9300.0
2014-11-24 10:30:00,115.23,115.39,115.2,115.2,8900.0,112.0335,112.1891,112.0044,112.0044,8900.0
2014-11-24 10:35:00,115.19,115.23,114.96,115.17,9500.0,111.9946,112.0335,111.771,111.9752,9500.0
2014-11-24 10:40:00,115.19,115.32,115.12,115.22,11900.0,111.9946,112.121,111.9266,112.0238,11900.0
2014-11-24 10:45:00,115.29,115.38,114.88,114.89,12700.0,112.0919,112.1794,111.6932,111.703,12700.0
2014-11-24 10:50:00,114.91,115.07,114.82,114.95,7100.0,111.7224,111.878,111.6349,111.7613,7100.0
2014-11-24 10:55:00,114.95,115.17,114.89,115.14,3200.0,111.7613,111.9752,111.703,111.946,3200.0
2014-11-24 11:00:00,115.12,115.5,115.12,115.48,9300.0,111.9266,112.296,111.9266,112.2766,9300.0
2014-11-24 11:05:00,115.5,115.53,115.26,115.4,6100.0,112.296,112.3252,112.0627,112.1988,6100.0
2014-11-24 11:10:00,115.37,115.51,115.3,115.51,3800.0,112.1696,112.3058,112.1016,112.3058,3800.0
2014-11-24 11:15:00,115.54,115.62,115.48,115.58,11500.0,112.3349,112.4127,112.2766,112.3738,11500.0
2014-11-24 11:20:00,115.55,115.77,115.52,115.64,6500.0,112.3447,112.5585,112.3155,112.4322,6500.0
2014-11-24 11:25:00,115.59,115.69,115.41,115.69,7000.0,112.3835,112.4808,112.2085,112.4808,7000.0
2014-11-24 11:30:00,115.66,115.94,115.66,115.87,5900.0,112.4516,112.7238,112.4516,112.6558,5900.0
2014-11-24 11:35:00,115.86,115.86,115.71,115.79,2300.0,112.6461,112.6461,112.5002,112.578,2300.0
2014-11-24 11:40:00,115.8,115.97,115.75,115.97,2900.0,112.5877,112.753,112.5391,112.753,2900.0
2014-11-24 11:45:00,115.97,115.98,115.85,115.92,6000.0,112.753,112.7627,112.6363,112.7044,6000.0
2014-11-24 11:50:00,115.91,115.95,115.9,115.95,4600.0,112.6947,112.7336,112.6849,112.7336,4600.0
2014-11-24 11:55:00,115.93,116.02,115.92,116.01,8400.0,112.7141,112.8016,112.7044,112.7919,8400.0
2014-11-24 12:00:00,116.03,116.14,116.02,116.11,8800.0,112.8113,112.9183,112.8016,112.8891,8800.0
2014-11-24 12:05:00,116.14,116.14,116.02,116.03,5500.0,112.9183,112.9183,112.8016,112.8113,5500.0
2014-11-24 12:10:00,116.04,116.04,115.81,115.84,7400.0,112.8211,112.8211,112.5974,112.6266,7400.0
2014-11-24 12:15:00,115.84,115.85,115.62,115.68,4400.0,112.6266,112.6363,112.4127,112.471,4400.0
2014-11-24 12:20:00,115.62,115.83,115.62,115.83,3500.0,112.4127,112.6169,112.4127,112.6169,3500.0
2014-11-24 12:25:00,115.79,115.99,115.76,115.94,8600.0,112.578,112.7724,112.5488,112.7238,8600.0
2014-11-24 12:30:00,115.97,115.97,115.9,115.94,8200.0,112.753,112.753,112.6849,112.7238,8200.0
2014-11-24 12:35:00,115.98,115.98,115.79,115.93,6400.0,112.7627,112.7627,112.578,112.7141,6400.0
2014-11-24 12:40:00,115.95,116.02,115.95,116.01,8200.0,112.7336,112.8016,112.7336,112.7919,8200.0
2014-11-24 12:45:00,116.0,116.03,115.97,116.0,4700.0,112.7822,112.8113,112.753,112.7822,4700.0
2014-11-24 12:50:00,115.99,116.09,115.98,116.06,5400.0,112.7724,112.8697,112.7627,112.8405,5400.0
2014-11-24 12:55:00,116.01,116.1,115.9,116.1,14500.0,112.7919,112.8794,112.6849,112.8794,14500.0
2014-11-24 13:00:00,116.04,116.1,115.98,116.05,6800.0,112.8211,112.8794,112.7627,112.8308,6800.0
2014-11-24 13:05:00,116.02,116.06,115.98,116.05,3700.0,112.8016,112.8405,112.7627,112.8308,3700.0
2014-11-24 13:10:00,116.05,116.23,116.04,116.21,6100.0,112.8308,113.0058,112.8211,112.9863,6100.0
2014-11-24 13:15:00,116.24,116.36,116.22,116.33,6700.0,113.0155,113.1322,112.9961,113.103,6700.0
2014-11-24 13:20:00,116.41,116.43,116.33,116.37,5300.0,113.1808,113.2002,113.103,113.1419,5300.0
2014-11-24 13:25:00,116.4,116.46,116.35,116.42,4600.0,113.1711,113.2294,113.1225,113.1905,4600.0
2014-11-24 13:30:00,116.43,116.49,116.37,116.37,11700.0,113.2002,113.2586,113.1419,113.1419,11700.0
2014-11-24 13:35:00,116.39,116.46,116.39,116.45,6400.0,113.1613,113.2294,113.1613,113.2197,6400.0
2014-11-24 13:40:00,116.44,116.53,116.26,116.3,11700.0,113.21,113.2975,113.035,113.0738,11700.0
2014-11-24 13:45:00,116.25,116.32,116.25,116.3,9400.0,113.0252,113.0933,113.0252,113.0738,9400.0
2014-11-24 13:50:00,116.31,116.31,116.22,116.25,11200.0,113.0836,113.0836,112.9961,113.0252,11200.0
2014-11-24 13:55:00,116.24,116.25,116.04,116.04,5200.0,113.0155,113.0252,112.8211,112.8211,5200.0
2014-11-24 14:00:00,116.06,116.14,115.99,116.01,27400.0,112.8405,112.9183,112.7724,112.7919,27400.0
2014-11-24 14:05:00,116.01,116.03,115.79,115.79,17300.0,112.7919,112.8113,112.578,112.578,17300.0
2014-11-24 14:10:00,115.75,115.81,115.7,115.73,8000.0,112.5391,112.5974,112.4905,112.5197,8000.0
2014-11-24 14:15:00,115.72,115.81,115.69,115.72,11200.0,112.5099,112.5974,112.4808,112.5099,11200.0
2014-11-24 14:20:00,115.76,115.77,115.65,115.69,12000.0,112.5488,112.5585,112.4419,112.4808,12000.0
2014-11-24 14:25:00,115.68,115.72,115.66,115.72,6400.0,112.471,112.5099,112.4516,112.5099,6400.0
2014-11-24 14:30:00,115.73,115.74,115.66,115.66,11800.0,112.5197,112.5294,112.4516,112.4516,11800.0
2014-11-24 14:35:00,115.66,115.66,115.54,115.55,13000.0,112.4516,112.4516,112.3349,112.3447,13000.0
2014-11-24 14:40:00,115.57,115.72,115.55,115.58,17600.0,112.3641,112.5099,112.3447,112.3738,17600.0
2014-11-24 14:45:00,115.57,115.74,115.57,115.73,7000.0,112.3641,112.5294,112.3641,112.5197,7000.0
2014-11-24 14:50:00,115.7,115.71,115.55,115.61,9800.0,112.4905,112.5002,112.3447,112.403,9800.0
2014-11-24 14:55:00,115.58,115.6,115.45,115.45,11600.0,112.3738,112.3933,112.2474,112.2474,11600.0
2014-11-24 15:00:00,115.44,115.51,115.27,115.27,19000.0,112.2377,112.3058,112.0724,112.0724,19000.0
2014-11-24 15:05:00,115.25,115.43,115.21,115.43,6100.0,112.053,112.228,112.0141,112.228,6100.0
2014-11-24 15:10:00,115.46,115.59,115.46,115.5,8000.0,112.2571,112.3835,112.2571,112.296,8000.0
2014-11-24 15:15:00,115.5,115.5,115.41,115.42,6400.0,112.296,112.296,112.2085,112.2183,6400.0
2014-11-24 15:20:00,115.43,115.56,115.4,115.56,6700.0,112.228,112.3544,112.1988,112.3544,6700.0
2014-11-24 15:25:00,115.56,115.6,115.5,115.52,11600.0,112.3544,112.3933,112.296,112.3155,11600.0
2014-11-24 15:30:00,115.54,115.6,115.44,115.45,15000.0,112.3349,112.3933,112.2377,112.2474,15000.0
2014-11-24 15:35:00,115.43,115.54,115.43,115.52,10200.0,112.228,112.3349,112.228,112.3155,10200.0
2014-11-24 15:40:00,115.52,115.61,115.46,115.47,21800.0,112.3155,112.403,112.2571,112.2669,21800.0
2014-11-24 15:45:00,115.45,115.61,115.36,115.53,19700.0,112.2474,112.403,112.1599,112.3252,19700.0
2014-11-24 15:50:00,115.53,115.81,115.51,115.76,19500.0,112.3252,112.5974,112.3058,112.5488,19500.0
2014-11-24 15:55:00,115.74,115.81,115.66,115.72,61600.0,112.5294,112.5974,112.4516,112.5099,61600.0
2014-11-25 09:30:00,115.74,117.38,115.74,117.04,38600.0,112.5294,114.1239,112.5294,113.7933,38600.0
2014-11-25 09:35:00,117.3,117.34,116.65,117.16,36300.0,114.0461,114.085,113.4141,113.91,36300.0
2014-11-25 09:40:00,117.25,117.81,117.17,117.73,30100.0,113.9975,114.542,113.9197,114.4642,30100.0
2014-11-25 09:45:00,117.77,118.12,117.71,117.98,15300.0,114.5031,114.8434,114.4447,114.7072,15300.0
2014-11-25 09:50:00,118.04,118.06,117.0,117.3,94800.0,114.7656,114.785,113.7544,114.0461,94800.0
2014-11-25 09:55:00,117.27,117.5,117.25,117.37,18800.0,114.0169,114.2406,113.9975,114.1142,18800.0
2014-11-25 10:00:00,117.38,117.49,117.23,117.23,27000.0,114.1239,114.2308,113.978,113.978,27000.0
2014-11-25 10:05:00,117.25,117.62,117.23,117.57,29600.0,113.9975,114.3572,113.978,114.3086,29600.0
2014-11-25 10:10:00,117.65,118.3,117.61,118.28,25600.0,114.3864,115.0184,114.3475,114.9989,25600.0
2014-11-25 10:15:00,118.27,118.3,118.01,118.06,44400.0,114.9892,115.0184,114.7364,114.785,44400.0
2014-11-25 10:20:00,118.07,118.22,117.99,118.09,16700.0,114.7947,114.9406,114.717,114.8142,16700.0
2014-11-25 10:25:00,118.15,118.54,118.03,118.51,19200.0,114.8725,115.2517,114.7559,115.2225,19200.0
2014-11-25 10:30:00,118.5,118.5,118.29,118.29,15000.0,115.2128,115.2128,115.0086,115.0086,15000.0
2014-11-25 10:35:00,118.28,118.28,117.73,117.86,18200.0,114.9989,114.9989,114.4642,114.5906,18200.0
2014-11-25 10:40:00,117.83,117.88,117.58,117.7,16900.0,114.5614,114.61,114.3183,114.435,16900.0
2014-11-25 10:45:00,117.66,117.89,117.49,117.52,17400.0,114.3961,114.6197,114.2308,114.26,17400.0
2014-11-25 10:50:00,117.51,117.6,117.41,117.45,10700.0,114.2503,114.3378,114.1531,114.1919,10700.0
2014-11-25 10:55:00,117.41,117.5,117.24,117.27,16000.0,114.1531,114.2406,113.9878,114.0169,16000.0
2014-11-25 11:00:00,117.28,117.59,117.25,117.59,10900.0,114.0267,114.3281,113.9975,114.3281,10900.0
2014-11-25 11:05:00,117.54,117.54,117.39,117.44,10000.0,114.2794,114.2794,114.1336,114.1822,10000.0
2014-11-25 11:10:00,117.46,117.57,117.43,117.56,5000.0,114.2017,114.3086,114.1725,114.2989,5000.0
2014-11-25 11:15:00,117.57,117.57,117.39,117.46,13000.0,114.3086,114.3086,114.1336,114.2017,13000.0
2014-11-25 11:20:00,117.43,117.54,117.43,117.48,9700.0,114.1725,114.2794,114.1725,114.2211,9700.0
2014-11-25 11:25:00,117.49,117.6,117.49,117.52,11000.0,114.2308,114.3378,114.2308,114.26,11000.0
2014-11-25 11:30:00,117.51,117.85,117.51,117.79,13500.0,114.2503,114.5808,114.2503,114.5225,13500.0
2014-11-25 11:35:00,117.78,117.83,117.66,117.73,9800.0,114.5128,114.5614,114.3961,114.4642,9800.0
2014-11-25 11:40:00,117.67,117.79,117.67,117.68,8400.0,114.4058,114.5225,114.4058,114.4156,8400.0
2014-11-25 11:45:00,117.72,118.09,117.7,118.0,18500.0,114.4545,114.8142,114.435,114.7267,18500.0
2014-11-25 11:50:00,118.04,118.04,117.95,117.95,8300.0,114.7656,114.7656,114.6781,114.6781,8300.0
2014-11-25 11:55:00,117.95,118.34,117.93,118.34,13900.0,114.6781,115.0573,114.6586,115.0573,13900.0
2014-11-25 12:00:00,118.37,118.5,118.37,118.47,12000.0,115.0864,115.2128,115.0864,115.1837,12000.0
2014-11-25 12:05:00,118.48,118.48,118.38,118.41,6000.0,115.1934,115.1934,115.0961,115.1253,6000.0
2014-11-25 12:10:00,118.45,118.52,118.41,118.44,11700.0,115.1642,115.2323,115.1253,115.1545,11700.0
2014-11-25 12:15:00,118.53,118.58,118.37,118.39,13000.0,115.242,115.2906,115.0864,115.1059,13000.0
2014-11-25 12:20:00,118.37,118.5,118.34,118.5,3000.0,115.0864,115.2128,115.0573,115.2128,3000.0
2014-11-25 12:25:00,118.48,118.59,118.43,118.5,6900.0,115.1934,115.3003,115.1448,115.2128,6900.0
2014-11-25 12:30:00,118.53,118.67,118.51,118.65,9500.0,115.242,115.3781,115.2225,115.3587,9500.0
2014-11-25 12:35:00,118.65,118.72,118.61,118.72,8100.0,115.3587,115.4267,115.3198,115.4267,8100.0
2014-11-25 12:40:00,118.74,119.0,118.68,118.99,19100.0,115.4462,115.6989,115.3878,115.6892,19100.0
2014-11-25 12:45:00,118.99,118.99,118.86,118.86,7300.0,115.6892,115.6892,115.5628,115.5628,7300.0
2014-11-25 12:50:00,118.86,118.86,118.57,118.57,27300.0,115.5628,115.5628,115.2809,115.2809,27300.0
2014-11-25 12:55:00,118.56,118.59,118.47,118.5,8200.0,115.2712,115.3003,115.1837,115.2128,8200.0
2014-11-25 13:00:00,118.49,118.63,118.49,118.63,8100.0,115.2031,115.3392,115.2031,115.3392,8100.0
2014-11-25 13:05:00,118.59,118.67,118.54,118.62,15000.0,115.3003,115.3781,115.2517,115.3295,15000.0
2014-11-25 13:10:00,118.62,118.63,118.47,118.52,7300.0,115.3295,115.3392,115.1837,115.2323,7300.0
2014-11-25 13:15:00,118.46,118.5,118.41,118.47,4600.0,115.1739,115.2128,115.1253,115.1837,4600.0
2014-11-25 13:20:00,118.46,118.54,118.45,118.54,6200.0,115.1739,115.2517,115.1642,115.2517,6200.0
2014-11-25 13:25:00,118.56,118.57,118.44,118.45,14400.0,115.2712,115.2809,115.1545,115.1642,14400.0
2014-11-25 13:30:00,118.45,118.45,118.3,118.3,9900.0,115.1642,115.1642,115.0184,115.0184,9900.0
2014-11-25 13:35:00,118.31,118.34,118.23,118.31,11100.0,115.0281,115.0573,114.9503,115.0281,11100.0
2014-11-25 13:40:00,118.28,118.41,118.23,118.38,8100.0,114.9989,115.1253,114.9503,115.0961,8100.0
2014-11-25 13:45:00,118.32,118.34,118.27,118.34,5700.0,115.0378,115.0573,114.9892,115.0573,5700.0
2014-11-25 13:50:00,118.34,118.4,118.32,118.38,9400.0,115.0573,115.1156,115.0378,115.0961,9400.0
2014-11-25 13:55:00,118.39,118.5,118.38,118.48,11100.0,115.1059,115.2128,115.0961,115.1934,11100.0
2014-11-25 14:00:00,118.48,118.48,118.24,118.32,12500.0,115.1934,115.1934,114.96,115.0378,12500.0
2014-11-25 14:05:00,118.32,118.32,118.2,118.27,14900.0,115.0378,115.0378,114.9211,114.9892,14900.0
2014-11-25 14:10:00,118.26,118.39,118.26,118.35,7800.0,114.9795,115.1059,114.9795,115.067,7800.0
2014-11-25 14:15:00,118.35,118.48,118.35,118.41,6700.0,115.067,115.1934,115.067,115.1253,6700.0
2014-11-25 14:20:00,118.41,118.5,118.41,118.5,11000.0,115.1253,115.2128,115.1253,115.2128,11000.0
2014-11-25 14:25:00,118.49,118.56,118.39,118.53,21100.0,115.2031,115.2712,115.1059,115.242,21100.0
2014-11-25 14:30:00,118.53,118.73,118.53,118.7,7600.0,115.242,115.4364,115.242,115.4073,7600.0
2014-11-25 14:35:00,118.72,118.76,118.66,118.75,8100.0,115.4267,115.4656,115.3684,115.4559,8100.0
2014-11-25 14:40:00,118.73,118.74,118.61,118.63,11000.0,115.4364,115.4462,115.3198,115.3392,11000.0
2014-11-25 14:45:00,118.62,118.64,118.46,118.52,25700.0,115.3295,115.3489,115.1739,115.2323,25700.0
2014-11-25 14:50:00,118.5,118.53,118.39,118.51,29800.0,115.2128,115.242,115.1059,115.2225,29800.0
2014-11-25 14:55:00,118.52,118.72,118.5,118.72,16000.0,115.2323,115.4267,115.2128,115.4267,16000.0
2014-11-25 15:00:00,118.69,118.8,118.57,118.68,17200.0,115.3975,115.5045,115.2809,115.3878,17200.0
2014-11-25 15:05:00,118.68,119.0,118.68,118.87,14700.0,115.3878,115.6989,115.3878,115.5726,14700.0
2014-11-25 15:10:00,118.89,118.9,118.73,118.81,13700.0,115.592,115.6017,115.4364,115.5142,13700.0
2014-11-25 15:15:00,118.81,118.97,118.76,118.96,10600.0,115.5142,115.6698,115.4656,115.6601,10600.0
2014-11-25 15:20:00,118.96,119.0,118.82,119.0,14800.0,115.6601,115.6989,115.5239,115.6989,14800.0
2014-11-25 15:25:00,119.0,119.03,118.93,119.03,36200.0,115.6989,115.7281,115.6309,115.7281,36200.0
2014-11-25 15:30:00,119.03,119.05,118.83,118.91,42100.0,115.7281,115.7476,115.5337,115.6114,42100.0
2014-11-25 15:35:00,118.9,118.95,118.85,118.85,27300.0,115.6017,115.6503,115.5531,115.5531,27300.0
2014-11-25 15:40:00,118.85,118.98,118.77,118.79,41600.0,115.5531,115.6795,115.4753,115.4948,41600.0
2014-11-25 15:45:00,118.79,118.85,118.75,118.83,33200.0,115.4948,115.5531,115.4559,115.5337,33200.0
2014-11-25 15:50:00,118.84,118.94,118.8,118.9,36000.0,115.5434,115.6406,115.5045,115.6017,36000.0
2014-11-25 15:55:00,118.9,119.12,118.9,119.02,81000.0,115.6017,115.8156,115.6017,115.7184,81000.0
2014-11-26 09:30:00,118.61,119.35,118.61,118.64,16200.0,115.3198,116.0392,115.3198,115.3489,16200.0
2014-11-26 09:35:00,118.78,118.96,118.33,118.34,14800.0,115.4851,115.6601,115.0475,115.0573,14800.0
2014-11-26 09:40:00,118.46,118.63,117.86,118.26,20500.0,115.1739,115.3392,114.5906,114.9795,20500.0
2014-11-26 09:45:00,118.3,118.56,118.29,118.46,6300.0,115.0184,115.2712,115.0086,115.1739,6300.0
2014-11-26 09:50:00,118.49,118.72,118.4,118.41,6200.0,115.2031,115.4267,115.1156,115.1253,6200.0
2014-11-26 09:55:00,118.5,118.5,118.3,118.36,6600.0,115.2128,115.2128,115.0184,115.0767,6600.0
2014-11-26 10:00:00,118.39,118.64,118.19,118.25,9700.0,115.1059,115.3489,114.9114,114.9698,9700.0
2014-11-26 10:05:00,118.27,118.7,118.2,118.7,8000.0,114.9892,115.4073,114.9211,115.4073,8000.0
2014-11-26 10:10:00,118.68,118.76,118.44,118.76,5800.0,115.3878,115.4656,115.1545,115.4656,5800.0
2014-11-26 10:15:00,118.71,118.8,118.57,118.57,4800.0,115.417,115.5045,115.2809,115.2809,4800.0
2014-11-26 10:20:00,118.56,118.72,118.52,118.72,3600.0,115.2712,115.4267,115.2323,115.4267,3600.0
2014-11-26 10:25:00,118.71,118.75,118.52,118.66,17100.0,115.417,115.4559,115.2323,115.3684,17100.0
2014-11-26 10:30:00,118.56,118.69,118.31,118.33,7800.0,115.2712,115.3975,115.0281,115.0475,7800.0
2014-11-26 10:35:00,118.39,118.45,118.24,118.36,23400.0,115.1059,115.1642,114.96,115.0767,23400.0
2014-11-26 10:40:00,118.39,118.5,118.32,118.49,20600.0,115.1059,115.2128,115.0378,115.2031,20600.0
2014-11-26 10:45:00,118.49,118.65,118.46,118.6,26700.0,115.2031,115.3587,115.1739,115.31,26700.0
2014-11-26 10:50:00,118.6,118.66,118.17,118.24,21400.0,115.31,115.3684,114.892,114.96,21400.0
2014-11-26 10:55:00,118.28,118.4,118.24,118.4,2700.0,114.9989,115.1156,114.96,115.1156,2700.0
2014-11-26 11:00:00,118.39,118.42,118.24,118.24,6900.0,115.1059,115.135,114.96,114.96,6900.0
2014-11-26 11:05:00,118.2,118.21,118.05,118.14,5600.0,114.9211,114.9309,114.7753,114.8628,5600.0
2014-11-26 11:10:00,118.13,118.15,118.01,118.06,5900.0,114.8531,114.8725,114.7364,114.785,5900.0
2014-11-26 11:15:00,118.06,118.13,117.91,117.91,7100.0,114.785,114.8531,114.6392,114.6392,7100.0
2014-11-26 11:20:00,117.88,117.9,117.71,117.76,7400.0,114.61,114.6295,114.4447,114.4933,7400.0
2014-11-26 11:25:00,117.78,117.98,117.78,117.96,6500.0,114.5128,114.7072,114.5128,114.6878,6500.0
2014-11-26 11:30:00,117.97,118.07,117.95,118.07,13000.0,114.6975,114.7947,114.6781,114.7947,13000.0
2014-11-26 11:35:00,118.06,118.12,118.01,118.03,8500.0,114.785,114.8434,114.7364,114.7559,8500.0
2014-11-26 11:40:00,118.04,118.1,118.0,118.09,5400.0,114.7656,114.8239,114.7267,114.8142,5400.0
2014-11-26 11:45:00,118.04,118.1,117.99,118.07,4100.0,114.7656,114.8239,114.717,114.7947,4100.0
2014-11-26 11:50:00,118.07,118.15,117.93,118.15,6100.0,114.7947,114.8725,114.6586,114.8725,6100.0
2014-11-26 11:55:00,118.14,118.14,118.01,118.07,4300.0,114.8628,114.8628,114.7364,114.7947,4300.0
2014-11-26 12:00:00,118.08,118.14,118.03,118.1,9700.0,114.8045,114.8628,114.7559,114.8239,9700.0
2014-11-26 12:05:00,118.14,118.14,117.88,117.89,4600.0,114.8628,114.8628,114.61,114.6197,4600.0
2014-11-26 12:10:00,117.88,117.91,117.79,117.86,5000.0,114.61,114.6392,114.5225,114.5906,5000.0
2014-11-26 12:15:00,117.84,117.92,117.83,117.9,4300.0,114.5711,114.6489,114.5614,114.6295,4300.0
2014-11-26 12:20:00,117.91,118.01,117.9,118.01,3500.0,114.6392,114.7364,114.6295,114.7364,3500.0
2014-11-26 12:25:00,118.0,118.01,117.95,118.0,4900.0,114.7267,114.7364,114.6781,114.7267,4900.0
2014-11-26 12:30:00,118.01,118.18,118.01,118.18,12700.0,114.7364,114.9017,114.7364,114.9017,12700.0
2014-11-26 12:35:00,118.19,118.21,118.17,118.2,4900.0,114.9114,114.9309,114.892,114.9211,4900.0
2014-11-26 12:40:00,118.18,118.21,118.14,118.18,2500.0,114.9017,114.9309,114.8628,114.9017,2500.0
2014-11-26 12:45:00,118.19,118.21,118.16,118.2,5300.0,114.9114,114.9309,114.8822,114.9211,5300.0
2014-11-26 12:50:00,118.2,118.27,118.16,118.24,5600.0,114.9211,114.9892,114.8822,114.96,5600.0
2014-11-26 12:55:00,118.2,118.24,118.13,118.23,2800.0,114.9211,114.96,114.8531,114.9503,2800.0
2014-11-26 13:00:00,118.25,118.37,118.22,118.37,6700.0,114.9698,115.0864,114.9406,115.0864,6700.0
2014-11-26 13:05:00,118.31,118.37,118.25,118.27,4600.0,115.0281,115.0864,114.9698,114.9892,4600.0
2014-11-26 13:10:00,118.24,118.25,118.15,118.24,5500.0,114.96,114.9698,114.8725,114.96,5500.0
2014-11-26 13:15:00,118.25,118.28,118.15,118.22,5600.0,114.9698,114.9989,114.8725,114.9406,5600.0
2014-11-26 13:20:00,118.24,118.25,118.13,118.15,4100.0,114.96,114.9698,114.8531,114.8725,4100.0
2014-11-26 13:25:00,118.18,118.22,118.14,118.22,3900.0,114.9017,114.9406,114.8628,114.9406,3900.0
2014-11-26 13:30:00,118.19,118.21,118.17,118.18,3200.0,114.9114,114.9309,114.892,114.9017,3200.0
2014-11-26 13:35:00,118.18,118.22,118.03,118.11,11700.0,114.9017,114.9406,114.7559,114.8336,11700.0
2014-11-26 13:40:00,118.13,118.13,118.03,118.05,4300.0,114.8531,114.8531,114.7559,114.7753,4300.0
2014-11-26 13:45:00,118.05,118.12,118.01,118.12,3000.0,114.7753,114.8434,114.7364,114.8434,3000.0
2014-11-26 13:50:00,118.11,118.12,118.0,118.03,5500.0,114.8336,114.8434,114.7267,114.7559,5500.0
2014-11-26 13:55:00,118.03,118.1,118.03,118.08,4500.0,114.7559,114.8239,114.7559,114.8045,4500.0
2014-11-26 14:00:00,118.1,118.23,118.1,118.23,5100.0,114.8239,114.9503,114.8239,114.9503,5100.0
2014-11-26 14:05:00,118.23,118.29,118.22,118.29,5200.0,114.9503,115.0086,114.9406,115.0086,5200.0
2014-11-26 14:10:00,118.23,118.25,118.18,118.22,2500.0,114.9503,114.9698,114.9017,114.9406,2500.0
2014-11-26 14:15:00,118.22,118.23,118.16,118.23,5000.0,114.9406,114.9503,114.8822,114.9503,5000.0
2014-11-26 14:20:00,118.23,118.24,118.14,118.19,4600.0,114.9503,114.96,114.8628,114.9114,4600.0
2014-11-26 14:25:00,118.18,118.28,118.17,118.27,8400.0,114.9017,114.9989,114.892,114.9892,8400.0
2014-11-26 14:30:00,118.28,118.37,118.28,118.3,5500.0,114.9989,115.0864,114.9989,115.0184,5500.0
2014-11-26 14:35:00,118.28,118.3,118.23,118.24,5700.0,114.9989,115.0184,114.9503,114.96,5700.0
2014-11-26 14:40:00,118.23,118.36,118.23,118.36,3800.0,114.9503,115.0767,114.9503,115.0767,3800.0
2014-11-26 14:45:00,118.38,118.48,118.36,118.46,6200.0,115.0961,115.1934,115.0767,115.1739,6200.0
2014-11-26 14:50:00,118.42,118.5,118.37,118.5,5500.0,115.135,115.2128,115.0864,115.2128,5500.0
2014-11-26 14:55:00,118.47,118.53,118.46,118.47,6300.0,115.1837,115.242,115.1739,115.1837,6300.0
2014-11-26 15:00:00,118.47,118.49,118.41,118.43,8200.0,115.1837,115.2031,115.1253,115.1448,8200.0
2014-11-26 15:05:00,118.44,118.44,118.32,118.38,10100.0,115.1545,115.1545,115.0378,115.0961,10100.0
2014-11-26 15:10:00,118.38,118.43,118.33,118.42,10300.0,115.0961,115.1448,115.0475,115.135,10300.0
2014-11-26 15:15:00,118.41,118.52,118.4,118.41,13200.0,115.1253,115.2323,115.1156,115.1253,13200.0
2014-11-26 15:20:00,118.41,118.49,118.4,118.47,10500.0,115.1253,115.2031,115.1156,115.1837,10500.0
2014-11-26 15:25:00,118.48,118.55,118.47,118.5,8400.0,115.1934,115.2614,115.1837,115.2128,8400.0
2014-11-26 15:30:00,118.5,118.5,118.44,118.48,10300.0,115.2128,115.2128,115.1545,115.1934,10300.0
2014-11-26 15:35:00,118.47,118.48,118.4,118.47,16000.0,115.1837,115.1934,115.1156,115.1837,16000.0
2014-11-26 15:40:00,118.48,118.66,118.45,118.65,20400.0,115.1934,115.3684,115.1642,115.3587,20400.0
2014-11-26 15:45:00,118.63,118.72,118.63,118.72,15500.0,115.3392,115.4267,115.3392,115.4267,15500.0
2014-11-26 15:50:00,118.72,118.82,118.67,118.74,27900.0,115.4267,115.5239,115.3781,115.4462,27900.0
2014-11-26 15:55:00,118.75,118.82,118.69,118.71,44100.0,115.4559,115.5239,115.3975,115.417,44100.0
2014-11-28 09:30:00,118.5,118.5,116.14,117.19,54200.0,115.2128,115.2128,112.9183,113.9392,54200.0
2014-11-28 09:35:00,117.15,117.15,115.56,115.74,40000.0,113.9003,113.9003,112.3544,112.5294,40000.0
2014-11-28 09:40:00,115.89,115.99,113.69,114.0,99800.0,112.6752,112.7724,110.5362,110.8376,99800.0
2014-11-28 09:45:00,113.91,115.02,113.91,114.32,31300.0,110.7501,111.8294,110.7501,111.1488,31300.0
2014-11-28 09:50:00,114.25,114.27,113.12,113.29,82300.0,111.0807,111.1002,109.9821,110.1473,82300.0
2014-11-28 09:55:00,113.28,114.45,112.93,114.25,65100.0,110.1376,111.2752,109.7973,111.0807,65100.0
2014-11-28 10:00:00,114.3,114.39,113.73,114.08,30400.0,111.1293,111.2168,110.5751,110.9154,30400.0
2014-11-28 10:05:00,114.08,114.41,113.98,114.36,16900.0,110.9154,111.2363,110.8182,111.1877,16900.0
2014-11-28 10:10:00,114.39,114.5,113.33,113.42,86900.0,111.2168,111.3238,110.1862,110.2737,86900.0
2014-11-28 10:15:00,113.5,113.85,113.09,113.56,24700.0,110.3515,110.6918,109.9529,110.4099,24700.0
2014-11-28 10:20:00,113.48,113.5,113.05,113.06,25900.0,110.3321,110.3515,109.914,109.9237,25900.0
2014-11-28 10:25:00,113.08,113.12,112.75,113.12,25100.0,109.9432,109.9821,109.6223,109.9821,25100.0
2014-11-28 10:30:00,113.05,113.05,112.83,112.85,32200.0,109.914,109.914,109.7001,109.7195,32200.0
2014-11-28 10:35:00,112.89,112.89,111.98,112.25,44900.0,109.7584,109.7584,108.8737,109.1362,44900.0
2014-11-28 10:40:00,112.25,112.38,111.7,111.7,73100.0,109.1362,109.2626,108.6014,108.6014,73100.0
2014-11-28 10:45:00,111.72,111.85,111.33,111.65,40900.0,108.6209,108.7473,108.2417,108.5528,40900.0
2014-11-28 10:50:00,111.68,111.75,111.35,111.68,19300.0,108.582,108.6501,108.2612,108.582,19300.0
2014-11-28 10:55:00,111.65,112.27,111.59,112.23,9400.0,108.5528,109.1556,108.4945,109.1167,9400.0
2014-11-28 11:00:00,112.31,112.53,112.26,112.51,12300.0,109.1945,109.4084,109.1459,109.389,12300.0
2014-11-28 11:05:00,112.49,112.6,112.37,112.47,16200.0,109.3695,109.4765,109.2529,109.3501,16200.0
2014-11-28 11:10:00,112.46,112.6,112.38,112.46,16300.0,109.3404,109.4765,109.2626,109.3404,16300.0
2014-11-28 11:15:00,112.51,112.84,112.48,112.81,19100.0,109.389,109.7098,109.3598,109.6807,19100.0
2014-11-28 11:20:00,112.83,113.11,112.71,112.9,16600.0,109.7001,109.9723,109.5834,109.7682,16600.0
2014-11-28 11:25:00,112.91,113.03,112.72,113.01,7500.0,109.7779,109.8946,109.5932,109.8751,7500.0
2014-11-28 11:30:00,113.04,113.29,113.04,113.29,9500.0,109.9043,110.1473,109.9043,110.1473,9500.0
2014-11-28 11:35:00,113.26,113.84,113.26,113.84,15000.0,110.1182,110.6821,110.1182,110.6821,15000.0
2014-11-28 11:40:00,113.83,113.84,113.19,113.59,22900.0,110.6724,110.6821,110.0501,110.439,22900.0
2014-11-28 11:45:00,113.59,113.6,113.5,113.53,17500.0,110.439,110.4487,110.3515,110.3807,17500.0
2014-11-28 11:50:00,113.52,113.52,112.99,113.06,13600.0,110.371,110.371,109.8557,109.9237,13600.0
2014-11-28 11:55:00,113.05,113.06,112.61,112.63,17100.0,109.914,109.9237,109.4862,109.5057,17100.0
2014-11-28 12:00:00,112.63,112.68,112.55,112.62,14900.0,109.5057,109.5543,109.4279,109.4959,14900.0
2014-11-28 12:05:00,112.62,112.69,112.59,112.64,16200.0,109.4959,109.564,109.4668,109.5154,16200.0
2014-11-28 12:10:00,112.63,112.82,112.6,112.69,13000.0,109.5057,109.6904,109.4765,109.564,13000.0
2014-11-28 12:15:00,112.73,113.04,112.73,112.99,13200.0,109.6029,109.9043,109.6029,109.8557,13200.0
2014-11-28 12:20:00,113.03,113.43,113.01,113.43,14400.0,109.8946,110.2835,109.8751,110.2835,14400.0
2014-11-28 12:25:00,113.48,113.61,113.41,113.57,19900.0,110.3321,110.4585,110.264,110.4196,19900.0
2014-11-28 12:30:00,113.55,113.72,113.43,113.52,16800.0,110.4001,110.5654,110.2835,110.371,16800.0
2014-11-28 12:35:00,113.49,113.62,113.29,113.6,22000.0,110.3418,110.4682,110.1473,110.4487,22000.0
2014-11-28 12:40:00,113.61,113.75,113.58,113.71,18500.0,110.4585,110.5946,110.4293,110.5557,18500.0
2014-11-28 12:45:00,113.69,113.7,113.25,113.29,26200.0,110.5362,110.546,110.1085,110.1473,26200.0
2014-11-28 12:50:00,113.31,113.37,113.22,113.34,21900.0,110.1668,110.2251,110.0793,110.196,21900.0
2014-11-28 12:55:00,113.34,113.34,113.13,113.31,66100.0,110.196,110.196,109.9918,110.1668,66100.0
2014-12-01 09:30:00,111.82,112.25,111.11,111.14,63700.0,108.7181,109.1362,108.0278,108.057,63700.0
2014-12-01 09:35:00,111.26,111.26,110.18,110.36,53500.0,108.1737,108.1737,107.1236,107.2986,53500.0
2014-12-01 09:40:00,110.38,110.84,109.36,109.77,111100.0,107.3181,107.7653,106.3264,106.725,111100.0
2014-12-01 09:45:00,109.79,109.83,108.42,108.42,71200.0,106.7444,106.7833,105.4124,105.4124,71200.0
2014-12-01 09:50:00,108.42,108.43,107.22,107.43,78800.0,105.4124,105.4222,104.2457,104.4499,78800.0
2014-12-01 09:55:00,107.5,108.38,107.44,108.34,115800.0,104.518,105.3735,104.4596,105.3347,115800.0
2014-12-01 10:00:00,108.27,108.87,108.25,108.44,87100.0,105.2666,105.85,105.2472,105.4319,87100.0
2014-12-01 10:05:00,108.46,108.51,106.61,107.29,78100.0,105.4513,105.4999,103.6526,104.3138,78100.0
2014-12-01 10:10:00,107.36,107.6,106.68,107.27,69000.0,104.3818,104.6152,103.7207,104.2943,69000.0
2014-12-01 10:15:00,107.27,107.9,107.2,107.7,63500.0,104.2943,104.9069,104.2263,104.7124,63500.0
2014-12-01 10:20:00,107.7,108.39,107.69,108.3,47800.0,104.7124,105.3833,104.7027,105.2958,47800.0
2014-12-01 10:25:00,108.37,108.43,107.71,107.76,60000.0,105.3638,105.4222,104.7221,104.7707,60000.0
2014-12-01 10:30:00,107.76,107.8,106.3,106.43,61600.0,104.7707,104.8096,103.3512,103.4776,61600.0
2014-12-01 10:35:00,106.43,106.79,106.26,106.26,43000.0,103.4776,103.8277,103.3124,103.3124,43000.0
2014-12-01 10:40:00,106.27,106.33,105.71,105.75,68200.0,103.3221,103.3804,102.7776,102.8165,68200.0
2014-12-01 10:45:00,105.72,106.01,105.35,105.36,38400.0,102.7873,103.0693,102.4276,102.4373,38400.0
2014-12-01 10:50:00,105.36,105.49,104.8,104.91,70700.0,102.4373,102.5637,101.8929,101.9998,70700.0
2014-12-01 10:55:00,104.91,105.29,104.89,105.12,40100.0,101.9998,102.3693,101.9804,102.204,40100.0
2014-12-01 11:00:00,105.12,105.21,103.85,104.58,74100.0,102.204,102.2915,100.9692,101.679,74100.0
2014-12-01 11:05:00,104.58,104.73,104.42,104.45,45400.0,101.679,101.8248,101.5234,101.5526,45400.0
2014-12-01 11:10:00,104.45,104.63,104.19,104.29,36200.0,101.5526,101.7276,101.2998,101.397,36200.0
2014-12-01 11:15:00,104.29,104.93,104.29,104.73,36800.0,101.397,102.0192,101.397,101.8248,36800.0
2014-12-01 11:20:00,104.77,104.81,104.4,104.45,31300.0,101.8637,101.9026,101.504,101.5526,31300.0
2014-12-01 11:25:00,104.44,104.73,104.41,104.71,30000.0,101.5428,101.8248,101.5137,101.8054,30000.0
2014-12-01 11:30:00,104.74,105.18,104.65,105.13,45000.0,101.8345,102.2623,101.747,102.2137,45000.0
2014-12-01 11:35:00,105.13,105.13,104.74,104.77,31900.0,102.2137,102.2137,101.8345,101.8637,31900.0
2014-12-01 11:40:00,104.73,105.19,104.63,105.19,43700.0,101.8248,102.272,101.7276,102.272,43700.0
2014-12-01 11:45:00,105.19,105.7,105.15,105.33,51800.0,102.272,102.7679,102.2331,102.4082,51800.0
2014-12-01 11:50:00,105.29,105.3,105.09,105.15,16500.0,102.3693,102.379,102.1748,102.2331,16500.0
2014-12-01 11:55:00,105.15,105.59,104.98,105.27,47400.0,102.2331,102.6609,102.0679,102.3498,47400.0
2014-12-01 12:00:00,105.27,105.46,105.16,105.24,15300.0,102.3498,102.5345,102.2429,102.3206,15300.0
2014-12-01 12:05:00,105.26,105.26,104.66,104.66,16500.0,102.3401,102.3401,101.7567,101.7567,16500.0
2014-12-01 12:10:00,104.63,104.8,104.52,104.8,24500.0,101.7276,101.8929,101.6206,101.8929,24500.0
2014-12-01 12:15:00,104.75,104.78,104.36,104.53,26600.0,101.8442,101.8734,101.4651,101.6303,26600.0
2014-12-01 12:20:00,104.5,105.12,104.5,105.1,22000.0,101.6012,102.204,101.6012,102.1845,22000.0
2014-12-01 12:25:00,105.1,105.3,104.97,105.28,27200.0,102.1845,102.379,102.0581,102.3595,27200.0
2014-12-01 12:30:00,105.29,105.4,105.11,105.13,40000.0,102.3693,102.4762,102.1943,102.2137,40000.0
2014-12-01 12:35:00,105.13,105.13,104.64,104.7,25600.0,102.2137,102.2137,101.7373,101.7956,25600.0
2014-12-01 12:40:00,104.7,105.19,104.7,105.17,17300.0,101.7956,102.272,101.7956,102.2526,17300.0
2014-12-01 12:45:00,105.16,105.27,104.91,105.16,20100.0,102.2429,102.3498,101.9998,102.2429,20100.0
2014-12-01 12:50:00,105.19,105.25,105.0,105.16,15600.0,102.272,102.3304,102.0873,102.2429,15600.0
2014-12-01 12:55:00,105.16,105.44,105.11,105.31,16800.0,102.2429,102.5151,102.1943,102.3887,16800.0
2014-12-01 13:00:00,105.34,105.53,105.33,105.47,23700.0,102.4179,102.6026,102.4082,102.5443,23700.0
2014-12-01 13:05:00,105.48,105.74,105.47,105.62,15400.0,102.554,102.8068,102.5443,102.6901,15400.0
2014-12-01 13:10:00,105.63,105.67,105.5,105.57,21600.0,102.6998,102.7387,102.5734,102.6415,21600.0
2014-12-01 13:15:00,105.55,105.74,105.5,105.58,16300.0,102.6221,102.8068,102.5734,102.6512,16300.0
2014-12-01 13:20:00,105.55,105.64,105.54,105.54,12500.0,102.6221,102.7096,102.6123,102.6123,12500.0
2014-12-01 13:25:00,105.55,105.57,105.48,105.5,20300.0,102.6221,102.6415,102.554,102.5734,20300.0
2014-12-01 13:30:00,105.55,105.77,105.53,105.73,14700.0,102.6221,102.8359,102.6026,102.7971,14700.0
2014-12-01 13:35:00,105.72,105.72,105.36,105.55,27000.0,102.7873,102.7873,102.4373,102.6221,27000.0
2014-12-01 13:40:00,105.57,105.64,105.56,105.6,10200.0,102.6415,102.7096,102.6318,102.6707,10200.0
2014-12-01 13:45:00,105.58,105.83,105.45,105.82,14500.0,102.6512,102.8943,102.5248,102.8846,14500.0
2014-12-01 13:50:00,105.77,105.77,105.45,105.45,18300.0,102.8359,102.8359,102.5248,102.5248,18300.0
2014-12-01 13:55:00,105.46,105.59,105.12,105.25,40800.0,102.5345,102.6609,102.204,102.3304,40800.0
2014-12-01 14:00:00,105.24,105.25,104.97,104.97,20800.0,102.3206,102.3304,102.0581,102.0581,20800.0
2014-12-01 14:05:00,104.97,104.97,104.6,104.76,26600.0,102.0581,102.0581,101.6984,101.854,26600.0
2014-12-01 14:10:00,104.76,104.76,104.59,104.64,14000.0,101.854,101.854,101.6887,101.7373,14000.0
2014-12-01 14:15:00,104.66,104.66,104.37,104.6,27800.0,101.7567,101.7567,101.4748,101.6984,27800.0
2014-12-01 14:20:00,104.59,104.76,104.55,104.6,33100.0,101.6887,101.854,101.6498,101.6984,33100.0
2014-12-01 14:25:00,104.63,104.72,104.45,104.65,28100.0,101.7276,101.8151,101.5526,101.747,28100.0
2014-12-01 14:30:00,104.66,104.87,104.55,104.87,17400.0,101.7567,101.9609,101.6498,101.9609,17400.0
2014-12-01 14:35:00,104.85,105.41,104.85,105.4,42300.0,101.9415,102.4859,101.9415,102.4762,42300.0
2014-12-01 14:40:00,105.41,105.67,105.37,105.38,36100.0,102.4859,102.7387,102.447,102.4568,36100.0
2014-12-01 14:45:00,105.37,105.64,105.37,105.53,22100.0,102.447,102.7096,102.447,102.6026,22100.0
2014-12-01 14:50:00,105.51,105.64,105.38,105.61,19400.0,102.5832,102.7096,102.4568,102.6804,19400.0
2014-12-01 14:55:00,105.59,105.63,105.42,105.56,21500.0,102.6609,102.6998,102.4957,102.6318,21500.0
2014-12-01 15:00:00,105.55,105.93,105.55,105.89,28000.0,102.6221,102.9915,102.6221,102.9526,28000.0
2014-12-01 15:05:00,105.91,105.95,105.81,105.93,23600.0,102.9721,103.011,102.8748,102.9915,23600.0
2014-12-01 15:10:00,105.93,106.11,105.84,106.03,32000.0,102.9915,103.1665,102.904,103.0887,32000.0
2014-12-01 15:15:00,106.02,106.3,105.99,106.29,26400.0,103.079,103.3512,103.0498,103.3415,26400.0
2014-12-01 15:20:00,106.29,106.53,106.21,106.53,42600.0,103.3415,103.5749,103.2637,103.5749,42600.0
2014-12-01 15:25:00,106.53,106.57,106.3,106.3,33100.0,103.5749,103.6138,103.3512,103.3512,33100.0
2014-12-01 15:30:00,106.35,106.37,106.11,106.25,33000.0,103.3999,103.4193,103.1665,103.3026,33000.0
2014-12-01 15:35:00,106.27,106.28,106.05,106.17,32000.0,103.3221,103.3318,103.1082,103.2249,32000.0
2014-12-01 15:40:00,106.19,106.39,106.16,106.3,42700.0,103.2443,103.4387,103.2151,103.3512,42700.0
2014-12-01 15:45:00,106.3,106.42,106.11,106.31,72300.0,103.3512,103.4679,103.1665,103.361,72300.0
2014-12-01 15:50:00,106.32,106.36,106.23,106.35,81200.0,103.3707,103.4096,103.2832,103.3999,81200.0
2014-12-01 15:55:00,106.35,106.44,106.3,106.37,95100.0,103.3999,103.4874,103.3512,103.4193,95100.0
2014-12-02 09:30:00,107.19,108.09,107.07,107.71,60600.0,104.2166,105.0916,104.0999,104.7221,60600.0
2014-12-02 09:35:00,107.78,108.96,107.58,108.51,61300.0,104.7902,105.9375,104.5957,105.4999,61300.0
2014-12-02 09:40:00,108.61,109.35,108.51,108.83,63200.0,105.5972,106.3166,105.4999,105.8111,63200.0
2014-12-02 09:45:00,108.91,108.91,108.11,108.28,33500.0,105.8888,105.8888,105.111,105.2763,33500.0
2014-12-02 09:50:00,108.28,108.28,107.82,107.95,29400.0,105.2763,105.2763,104.8291,104.9555,29400.0
2014-12-02 09:55:00,107.95,108.33,107.91,108.14,33500.0,104.9555,105.3249,104.9166,105.1402,33500.0
2014-12-02 10:00:00,108.19,108.39,108.01,108.33,87200.0,105.1888,105.3833,105.0138,105.3249,87200.0
2014-12-02 10:05:00,108.33,108.35,108.12,108.2,26100.0,105.3249,105.3444,105.1208,105.1985,26100.0
2014-12-02 10:10:00,108.2,108.22,107.89,108.11,16500.0,105.1985,105.218,104.8971,105.111,16500.0
2014-12-02 10:15:00,108.13,108.15,107.83,107.94,31300.0,105.1305,105.1499,104.8388,104.9458,31300.0
2014-12-02 10:20:00,108.0,108.01,107.62,107.64,20700.0,105.0041,105.0138,104.6346,104.6541,20700.0
2014-12-02 10:25:00,107.66,108.09,107.66,107.96,27100.0,104.6735,105.0916,104.6735,104.9652,27100.0
2014-12-02 10:30:00,107.99,108.25,107.99,108.21,16600.0,104.9944,105.2472,104.9944,105.2083,16600.0
2014-12-02 10:35:00,108.24,108.39,108.19,108.19,14800.0,105.2374,105.3833,105.1888,105.1888,14800.0
2014-12-02 10:40:00,108.19,108.39,108.11,108.17,18000.0,105.1888,105.3833,105.111,105.1694,18000.0
2014-12-02 10:45:00,108.2,108.39,108.13,108.13,20300.0,105.1985,105.3833,105.1305,105.1305,20300.0
2014-12-02 10:50:00,108.05,108.09,107.91,107.99,20800.0,105.0527,105.0916,104.9166,104.9944,20800.0
2014-12-02 10:55:00,107.99,108.5,107.99,108.45,26100.0,104.9944,105.4902,104.9944,105.4416,26100.0
2014-12-02 11:00:00,108.46,108.51,108.21,108.25,25400.0,105.4513,105.4999,105.2083,105.2472,25400.0
2014-12-02 11:05:00,108.25,108.51,108.22,108.51,20600.0,105.2472,105.4999,105.218,105.4999,20600.0
2014-12-02 11:10:00,108.51,108.52,108.45,108.49,13600.0,105.4999,105.5097,105.4416,105.4805,13600.0
2014-12-02 11:15:00,108.45,108.47,108.32,108.43,29700.0,105.4416,105.461,105.3152,105.4222,29700.0
2014-12-02 11:20:00,108.45,108.63,108.37,108.45,13600.0,105.4416,105.6166,105.3638,105.4416,13600.0
2014-12-02 11:25:00,108.47,108.7,108.41,108.61,23600.0,105.461,105.6847,105.4027,105.5972,23600.0
2014-12-02 11:30:00,108.61,108.73,108.46,108.46,14900.0,105.5972,105.7138,105.4513,105.4513,14900.0
2014-12-02 11:35:00,108.48,108.51,108.29,108.37,18900.0,105.4708,105.4999,105.286,105.3638,18900.0
2014-12-02 11:40:00,108.39,108.47,108.35,108.36,10700.0,105.3833,105.461,105.3444,105.3541,10700.0
2014-12-02 11:45:00,108.38,108.63,108.36,108.57,9600.0,105.3735,105.6166,105.3541,105.5583,9600.0
2014-12-02 11:50:00,108.54,108.66,108.54,108.63,8800.0,105.5291,105.6458,105.5291,105.6166,8800.0
2014-12-02 11:55:00,108.67,108.72,108.56,108.7,8600.0,105.6555,105.7041,105.5486,105.6847,8600.0
2014-12-02 12:00:00,108.72,108.74,108.49,108.5,10700.0,105.7041,105.7236,105.4805,105.4902,10700.0
2014-12-02 12:05:00,108.54,108.58,108.46,108.53,6000.0,105.5291,105.568,105.4513,105.5194,6000.0
2014-12-02 12:10:00,108.53,108.56,108.45,108.45,13400.0,105.5194,105.5486,105.4416,105.4416,13400.0
2014-12-02 12:15:00,108.47,108.53,108.35,108.5,12500.0,105.461,105.5194,105.3444,105.4902,12500.0
2014-12-02 12:20:00,108.49,108.57,108.37,108.57,11000.0,105.4805,105.5583,105.3638,105.5583,11000.0
2014-12-02 12:25:00,108.56,108.71,108.53,108.67,7100.0,105.5486,105.6944,105.5194,105.6555,7100.0
2014-12-02 12:30:00,108.64,108.64,108.29,108.32,15600.0,105.6263,105.6263,105.286,105.3152,15600.0
2014-12-02 12:35:00,108.29,108.31,108.12,108.2,9400.0,105.286,105.3055,105.1208,105.1985,9400.0
2014-12-02 12:40:00,108.24,108.26,108.08,108.08,3100.0,105.2374,105.2569,105.0819,105.0819,3100.0
2014-12-02 12:45:00,108.04,108.14,107.97,108.12,7900.0,105.043,105.1402,104.9749,105.1208,7900.0
2014-12-02 12:50:00,108.11,108.15,108.07,108.09,7700.0,105.111,105.1499,105.0721,105.0916,7700.0
2014-12-02 12:55:00,108.09,108.29,108.04,108.29,8800.0,105.0916,105.286,105.043,105.286,8800.0
2014-12-02 13:00:00,108.28,108.66,108.27,108.4,34100.0,105.2763,105.6458,105.2666,105.393,34100.0
2014-12-02 13:05:00,108.46,108.56,108.27,108.29,15500.0,105.4513,105.5486,105.2666,105.286,15500.0
2014-12-02 13:10:00,108.28,108.36,108.25,108.27,4700.0,105.2763,105.3541,105.2472,105.2666,4700.0
2014-12-02 13:15:00,108.24,108.33,108.19,108.33,6500.0,105.2374,105.3249,105.1888,105.3249,6500.0
2014-12-02 13:20:00,108.32,108.39,108.13,108.32,11600.0,105.3152,105.3833,105.1305,105.3152,11600.0
2014-12-02 13:25:00,108.32,108.61,108.25,108.57,8900.0,105.3152,105.5972,105.2472,105.5583,8900.0
2014-12-02 13:30:00,108.55,108.59,108.42,108.49,6500.0,105.5388,105.5777,105.4124,105.4805,6500.0
2014-12-02 13:35:00,108.51,108.64,108.51,108.58,6600.0,105.4999,105.6263,105.4999,105.568,6600.0
2014-12-02 13:40:00,108.58,108.64,108.5,108.64,6600.0,105.568,105.6263,105.4902,105.6263,6600.0
2014-12-02 13:45:00,108.64,108.69,108.57,108.61,7000.0,105.6263,105.6749,105.5583,105.5972,7000.0
2014-12-02 13:50:00,108.62,108.62,108.52,108.55,11400.0,105.6069,105.6069,105.5097,105.5388,11400.0
2014-12-02 13:55:00,108.53,108.64,108.5,108.64,7500.0,105.5194,105.6263,105.4902,105.6263,7500.0
2014-12-02 14:00:00,108.64,108.8,108.63,108.77,15400.0,105.6263,105.7819,105.6166,105.7527,15400.0
2014-12-02 14:05:00,108.74,108.76,108.58,108.63,37500.0,105.7236,105.743,105.568,105.6166,37500.0
2014-12-02 14:10:00,108.62,108.73,108.6,108.6,7700.0,105.6069,105.7138,105.5874,105.5874,7700.0
2014-12-02 14:15:00,108.56,108.64,108.55,108.62,10100.0,105.5486,105.6263,105.5388,105.6069,10100.0
2014-12-02 14:20:00,108.63,108.71,108.63,108.69,9200.0,105.6166,105.6944,105.6166,105.6749,9200.0
2014-12-02 14:25:00,108.71,108.71,108.66,108.7,15400.0,105.6944,105.6944,105.6458,105.6847,15400.0
2014-12-02 14:30:00,108.7,108.74,108.67,108.74,10400.0,105.6847,105.7236,105.6555,105.7236,10400.0
2014-12-02 14:35:00,108.77,108.87,108.71,108.82,20700.0,105.7527,105.85,105.6944,105.8013,20700.0
2014-12-02 14:40:00,108.84,108.91,108.79,108.91,18200.0,105.8208,105.8888,105.7722,105.8888,18200.0
2014-12-02 14:45:00,108.93,109.06,108.86,109.05,42200.0,105.9083,106.0347,105.8402,106.025,42200.0
2014-12-02 14:50:00,109.05,109.05,108.93,109.05,13500.0,106.025,106.025,105.9083,106.025,13500.0
2014-12-02 14:55:00,109.05,109.05,108.96,109.01,10500.0,106.025,106.025,105.9375,105.9861,10500.0
2014-12-02 15:00:00,109.04,109.14,109.03,109.14,13900.0,106.0152,106.1125,106.0055,106.1125,13900.0
2014-12-02 15:05:00,109.14,109.14,109.05,109.06,11100.0,106.1125,106.1125,106.025,106.0347,11100.0
2014-12-02 15:10:00,109.08,109.13,109.0,109.01,16400.0,106.0541,106.1027,105.9763,105.9861,16400.0
2014-12-02 15:15:00,109.02,109.12,108.94,109.0,14800.0,105.9958,106.093,105.918,105.9763,14800.0
2014-12-02 15:20:00,108.99,109.03,108.74,108.76,20000.0,105.9666,106.0055,105.7236,105.743,20000.0
2014-12-02 15:25:00,108.78,108.8,108.67,108.78,13800.0,105.7625,105.7819,105.6555,105.7625,13800.0
2014-12-02 15:30:00,108.78,109.01,108.76,109.01,19100.0,105.7625,105.9861,105.743,105.9861,19100.0
2014-12-02 15:35:00,109.04,109.09,108.88,108.92,28500.0,106.0152,106.0639,105.8597,105.8986,28500.0
2014-12-02 15:40:00,108.93,108.95,108.8,108.84,28000.0,105.9083,105.9277,105.7819,105.8208,28000.0
2014-12-02 15:45:00,108.85,108.85,108.58,108.6,47600.0,105.8305,105.8305,105.568,105.5874,47600.0
2014-12-02 15:50:00,108.6,108.65,108.55,108.58,52900.0,105.5874,105.6361,105.5388,105.568,52900.0
2014-12-02 15:55:00,108.58,108.77,108.56,108.74,52700.0,105.568,105.7527,105.5486,105.7236,52700.0
2014-12-03 09:30:00,109.57,109.99,108.91,109.66,69300.0,106.5305,106.9389,105.8888,106.618,69300.0
2014-12-03 09:35:00,109.55,111.0,109.44,110.89,62700.0,106.5111,107.9209,106.4041,107.8139,62700.0
2014-12-03 09:40:00,110.86,111.5,110.85,111.43,77600.0,107.7848,108.407,107.775,108.3389,77600.0
2014-12-03 09:45:00,111.43,111.75,111.43,111.55,29900.0,108.3389,108.6501,108.3389,108.4556,29900.0
2014-12-03 09:50:00,111.6,112.0,111.53,111.95,32100.0,108.5042,108.8931,108.4362,108.8445,32100.0
2014-12-03 09:55:00,111.95,112.19,111.75,112.07,40400.0,108.8445,109.0779,108.6501,108.9612,40400.0
2014-12-03 10:00:00,112.04,112.11,111.65,111.73,20700.0,108.932,109.0001,108.5528,108.6306,20700.0
2014-12-03 10:05:00,111.66,111.66,111.08,111.27,23300.0,108.5626,108.5626,107.9986,108.1834,23300.0
2014-12-03 10:10:00,111.26,111.76,111.26,111.59,11400.0,108.1737,108.6598,108.1737,108.4945,11400.0
2014-12-03 10:15:00,111.65,111.91,111.65,111.81,9900.0,108.5528,108.8056,108.5528,108.7084,9900.0
2014-12-03 10:20:00,111.84,111.84,111.46,111.81,8700.0,108.7376,108.7376,108.3681,108.7084,8700.0
2014-12-03 10:25:00,111.81,112.15,111.78,112.07,14400.0,108.7084,109.039,108.6792,108.9612,14400.0
2014-12-03 10:30:00,112.08,112.44,112.05,112.35,44800.0,108.9709,109.3209,108.9417,109.2334,44800.0
2014-12-03 10:35:00,112.38,112.57,112.33,112.43,20100.0,109.2626,109.4473,109.214,109.3112,20100.0
2014-12-03 10:40:00,112.39,112.54,112.32,112.5,25800.0,109.2723,109.4181,109.2043,109.3793,25800.0
2014-12-03 10:45:00,112.5,112.79,112.5,112.79,11900.0,109.3793,109.6612,109.3793,109.6612,11900.0
2014-12-03 10:50:00,112.74,112.75,112.51,112.56,11300.0,109.6126,109.6223,109.389,109.4376,11300.0
2014-12-03 10:55:00,112.53,112.68,112.53,112.68,12900.0,109.4084,109.5543,109.4084,109.5543,12900.0
2014-12-03 11:00:00,112.69,112.88,112.67,112.83,19600.0,109.564,109.7487,109.5445,109.7001,19600.0
2014-12-03 11:05:00,112.79,112.88,112.72,112.74,17100.0,109.6612,109.7487,109.5932,109.6126,17100.0
2014-12-03 11:10:00,112.77,112.93,112.7,112.83,13500.0,109.6418,109.7973,109.5737,109.7001,13500.0
2014-12-03 11:15:00,112.82,112.96,112.7,112.71,14000.0,109.6904,109.8265,109.5737,109.5834,14000.0
2014-12-03 11:20:00,112.72,112.76,112.46,112.56,12600.0,109.5932,109.632,109.3404,109.4376,12600.0
2014-12-03 11:25:00,112.54,112.61,112.44,112.51,21200.0,109.4181,109.4862,109.3209,109.389,21200.0
2014-12-03 11:30:00,112.56,112.59,112.43,112.44,10000.0,109.4376,109.4668,109.3112,109.3209,10000.0
2014-12-03 11:35:00,112.41,112.59,112.27,112.59,20200.0,109.2918,109.4668,109.1556,109.4668,20200.0
2014-12-03 11:40:00,112.6,112.79,112.6,112.77,27100.0,109.4765,109.6612,109.4765,109.6418,27100.0
2014-12-03 11:45:00,112.77,112.77,112.62,112.72,4600.0,109.6418,109.6418,109.4959,109.5932,4600.0
2014-12-03 11:50:00,112.72,112.88,112.69,112.8,9900.0,109.5932,109.7487,109.564,109.6709,9900.0
2014-12-03 11:55:00,112.8,112.83,112.65,112.68,9000.0,109.6709,109.7001,109.5251,109.5543,9000.0
2014-12-03 12:00:00,112.69,112.87,112.65,112.84,10800.0,109.564,109.739,109.5251,109.7098,10800.0
2014-12-03 12:05:00,112.84,112.9,112.74,112.84,2700.0,109.7098,109.7682,109.6126,109.7098,2700.0
2014-12-03 12:10:00,112.79,112.9,112.72,112.78,6800.0,109.6612,109.7682,109.5932,109.6515,6800.0
2014-12-03 12:15:00,112.82,112.93,112.76,112.87,6000.0,109.6904,109.7973,109.632,109.739,6000.0
2014-12-03 12:20:00,112.89,112.93,112.72,112.76,12500.0,109.7584,109.7973,109.5932,109.632,12500.0
2014-12-03 12:25:00,112.78,112.85,112.73,112.79,7000.0,109.6515,109.7195,109.6029,109.6612,7000.0
2014-12-03 12:30:00,112.76,112.76,112.48,112.55,12100.0,109.632,109.632,109.3598,109.4279,12100.0
2014-12-03 12:35:00,112.58,112.68,112.45,112.45,9500.0,109.457,109.5543,109.3306,109.3306,9500.0
2014-12-03 12:40:00,112.43,112.63,112.39,112.61,5200.0,109.3112,109.5057,109.2723,109.4862,5200.0
2014-12-03 12:45:00,112.6,112.81,112.55,112.73,13700.0,109.4765,109.6807,109.4279,109.6029,13700.0
2014-12-03 12:50:00,112.78,112.91,112.62,112.63,11700.0,109.6515,109.7779,109.4959,109.5057,11700.0
2014-12-03 12:55:00,112.61,112.69,112.53,112.69,6000.0,109.4862,109.564,109.4084,109.564,6000.0
2014-12-03 13:00:00,112.77,112.95,112.77,112.92,2900.0,109.6418,109.8168,109.6418,109.7876,2900.0
2014-12-03 13:05:00,112.92,112.94,112.7,112.77,9200.0,109.7876,109.8071,109.5737,109.6418,9200.0
2014-12-03 13:10:00,112.74,112.88,112.74,112.82,3900.0,109.6126,109.7487,109.6126,109.6904,3900.0
2014-12-03 13:15:00,112.84,112.85,112.78,112.85,4400.0,109.7098,109.7195,109.6515,109.7195,4400.0
2014-12-03 13:20:00,112.81,112.83,112.79,112.83,3500.0,109.6807,109.7001,109.6612,109.7001,3500.0
2014-12-03 13:25:00,112.82,113.21,112.81,113.1,41600.0,109.6904,110.0696,109.6807,109.9626,41600.0
2014-12-03 13:30:00,113.09,113.12,113.0,113.01,6800.0,109.9529,109.9821,109.8654,109.8751,6800.0
2014-12-03 13:35:00,113.01,113.01,112.78,112.84,6200.0,109.8751,109.8751,109.6515,109.7098,6200.0
2014-12-03 13:40:00,112.85,112.85,112.55,112.58,14800.0,109.7195,109.7195,109.4279,109.457,14800.0
2014-12-03 13:45:00,112.58,112.58,112.36,112.51,19800.0,109.457,109.457,109.2431,109.389,19800.0
2014-12-03 13:50:00,112.48,112.6,112.48,112.53,5900.0,109.3598,109.4765,109.3598,109.4084,5900.0
2014-12-03 13:55:00,112.53,112.6,112.52,112.57,11800.0,109.4084,109.4765,109.3987,109.4473,11800.0
2014-12-03 14:00:00,112.59,112.7,112.58,112.67,9400.0,109.4668,109.5737,109.457,109.5445,9400.0
2014-12-03 14:05:00,112.66,112.68,112.59,112.64,16300.0,109.5348,109.5543,109.4668,109.5154,16300.0
2014-12-03 14:10:00,112.62,112.84,112.62,112.84,13400.0,109.4959,109.7098,109.4959,109.7098,13400.0
2014-12-03 14:15:00,112.82,112.83,112.64,112.68,9800.0,109.6904,109.7001,109.5154,109.5543,9800.0
2014-12-03 14:20:00,112.67,112.81,112.67,112.72,13000.0,109.5445,109.6807,109.5445,109.5932,13000.0
2014-12-03 14:25:00,112.74,112.74,112.57,112.59,11700.0,109.6126,109.6126,109.4473,109.4668,11700.0
2014-12-03 14:30:00,112.62,112.63,112.45,112.45,18000.0,109.4959,109.5057,109.3306,109.3306,18000.0
2014-12-03 14:35:00,112.45,112.45,112.22,112.22,16700.0,109.3306,109.3306,109.107,109.107,16700.0
2014-12-03 14:40:00,112.2,112.75,112.14,112.73,33000.0,109.0876,109.6223,109.0292,109.6029,33000.0
2014-12-03 14:45:00,112.71,112.72,112.54,112.66,8500.0,109.5834,109.5932,109.4181,109.5348,8500.0
2014-12-03 14:50:00,112.62,112.76,112.62,112.67,7800.0,109.4959,109.632,109.4959,109.5445,7800.0
2014-12-03 14:55:00,112.72,112.76,112.67,112.67,7100.0,109.5932,109.632,109.5445,109.5445,7100.0
2014-12-03 15:00:00,112.68,112.71,112.66,112.66,6400.0,109.5543,109.5834,109.5348,109.5348,6400.0
2014-12-03 15:05:00,112.68,112.71,112.58,112.71,9800.0,109.5543,109.5834,109.457,109.5834,9800.0
2014-12-03 15:10:00,112.73,112.9,112.72,112.83,18500.0,109.6029,109.7682,109.5932,109.7001,18500.0
2014-12-03 15:15:00,112.84,112.86,112.65,112.72,13400.0,109.7098,109.7293,109.5251,109.5932,13400.0
2014-12-03 15:20:00,112.79,112.82,112.72,112.76,8600.0,109.6612,109.6904,109.5932,109.632,8600.0
2014-12-03 15:25:00,112.76,112.78,112.67,112.72,15800.0,109.632,109.6515,109.5445,109.5932,15800.0
2014-12-03 15:30:00,112.72,112.9,112.69,112.89,29700.0,109.5932,109.7682,109.564,109.7584,29700.0
2014-12-03 15:35:00,112.88,112.95,112.86,112.86,13800.0,109.7487,109.8168,109.7293,109.7293,13800.0
2014-12-03 15:40:00,112.84,112.86,112.64,112.65,32500.0,109.7098,109.7293,109.5154,109.5251,32500.0
2014-12-03 15:45:00,112.66,112.71,112.55,112.59,46400.0,109.5348,109.5834,109.4279,109.4668,46400.0
2014-12-03 15:50:00,112.59,112.67,112.59,112.62,32100.0,109.4668,109.5445,109.4668,109.4959,32100.0
2014-12-03 15:55:00,112.6,112.63,112.31,112.46,99200.0,109.4765,109.5057,109.1945,109.3404,99200.0
2014-12-04 09:30:00,112.22,112.23,111.67,112.23,19700.0,109.107,109.1167,108.5723,109.1167,19700.0
2014-12-04 09:35:00,112.24,112.27,111.97,112.15,10700.0,109.1265,109.1556,108.864,109.039,10700.0
2014-12-04 09:40:00,112.23,112.89,112.15,112.76,16000.0,109.1167,109.7584,109.039,109.632,16000.0
2014-12-04 09:45:00,112.75,112.88,112.16,112.16,11600.0,109.6223,109.7487,109.0487,109.0487,11600.0
2014-12-04 09:50:00,112.16,112.16,111.9,111.9,6800.0,109.0487,109.0487,108.7959,108.7959,6800.0
2014-12-04 09:55:00,111.94,111.99,111.73,111.94,8400.0,108.8348,108.8834,108.6306,108.8348,8400.0
2014-12-04 10:00:00,112.0,112.33,111.99,112.29,29000.0,108.8931,109.214,108.8834,109.1751,29000.0
2014-12-04 10:05:00,112.2,112.28,111.74,111.74,5700.0,109.0876,109.1654,108.6403,108.6403,5700.0
2014-12-04 10:10:00,111.73,112.0,111.72,111.78,11600.0,108.6306,108.8931,108.6209,108.6792,11600.0
2014-12-04 10:15:00,111.78,111.94,111.71,111.79,9000.0,108.6792,108.8348,108.6112,108.689,9000.0
2014-12-04 10:20:00,111.75,111.85,111.61,111.61,5800.0,108.6501,108.7473,108.5139,108.5139,5800.0
2014-12-04 10:25:00,111.57,111.66,111.34,111.34,27200.0,108.4751,108.5626,108.2514,108.2514,27200.0
2014-12-04 10:30:00,111.36,111.36,111.1,111.19,8400.0,108.2709,108.2709,108.0181,108.1056,8400.0
2014-12-04 10:35:00,111.16,111.17,110.85,110.95,14000.0,108.0764,108.0862,107.775,107.8723,14000.0
2014-12-04 10:40:00,111.02,111.15,110.81,110.83,8900.0,107.9403,108.0667,107.7361,107.7556,8900.0
2014-12-04 10:45:00,110.81,110.94,110.72,110.94,13200.0,107.7361,107.8625,107.6486,107.8625,13200.0
2014-12-04 10:50:00,110.98,111.15,110.95,111.06,11300.0,107.9014,108.0667,107.8723,107.9792,11300.0
2014-12-04 10:55:00,111.14,111.32,111.07,111.26,8900.0,108.057,108.232,107.9889,108.1737,8900.0
2014-12-04 11:00:00,111.21,111.25,111.07,111.17,4300.0,108.125,108.1639,107.9889,108.0862,4300.0
2014-12-04 11:05:00,111.14,111.36,111.11,111.18,4800.0,108.057,108.2709,108.0278,108.0959,4800.0
2014-12-04 11:10:00,111.18,111.48,111.18,111.32,8900.0,108.0959,108.3876,108.0959,108.232,8900.0
2014-12-04 11:15:00,111.31,111.34,111.11,111.32,5500.0,108.2223,108.2514,108.0278,108.232,5500.0
2014-12-04 11:20:00,111.29,111.36,111.2,111.34,8400.0,108.2028,108.2709,108.1153,108.2514,8400.0
2014-12-04 11:25:00,111.34,111.35,111.19,111.22,14500.0,108.2514,108.2612,108.1056,108.1348,14500.0
2014-12-04 11:30:00,111.23,111.68,111.23,111.68,13500.0,108.1445,108.582,108.1445,108.582,13500.0
2014-12-04 11:35:00,111.78,112.04,111.77,111.99,10300.0,108.6792,108.932,108.6695,108.8834,10300.0
2014-12-04 11:40:00,111.98,112.14,111.92,112.14,26900.0,108.8737,109.0292,108.8153,109.0292,26900.0
2014-12-04 11:45:00,112.19,112.32,112.04,112.08,68900.0,109.0779,109.2043,108.932,108.9709,68900.0
2014-12-04 11:50:00,112.14,112.31,111.97,112.29,21400.0,109.0292,109.1945,108.864,109.1751,21400.0
2014-12-04 11:55:00,112.28,112.4,112.2,112.2,5300.0,109.1654,109.282,109.0876,109.0876,5300.0
2014-12-04 12:00:00,112.19,112.23,112.13,112.16,2700.0,109.0779,109.1167,109.0195,109.0487,2700.0
2014-12-04 12:05:00,112.19,112.25,112.09,112.25,7600.0,109.0779,109.1362,108.9806,109.1362,7600.0
2014-12-04 12:10:00,112.28,112.37,112.24,112.37,6400.0,109.1654,109.2529,109.1265,109.2529,6400.0
2014-12-04 12:15:00,112.36,112.43,112.34,112.35,5700.0,109.2431,109.3112,109.2237,109.2334,5700.0
2014-12-04 12:20:00,112.36,112.38,112.32,112.32,900.0,109.2431,109.2626,109.2043,109.2043,900.0
2014-12-04 12:25:00,112.33,112.4,112.21,112.21,1800.0,109.214,109.282,109.0973,109.0973,1800.0
2014-12-04 12:30:00,112.21,112.87,112.2,112.52,12000.0,109.0973,109.739,109.0876,109.3987,12000.0
2014-12-04 12:35:00,112.64,112.64,112.33,112.45,8200.0,109.5154,109.5154,109.214,109.3306,8200.0
2014-12-04 12:40:00,112.42,112.69,112.41,112.51,2200.0,109.3015,109.564,109.2918,109.389,2200.0
2014-12-04 12:45:00,112.47,112.58,112.43,112.47,4900.0,109.3501,109.457,109.3112,109.3501,4900.0
2014-12-04 12:50:00,112.46,112.51,112.32,112.38,14600.0,109.3404,109.389,109.2043,109.2626,14600.0
2014-12-04 12:55:00,112.43,112.61,112.35,112.55,11500.0,109.3112,109.4862,109.2334,109.4279,11500.0
2014-12-04 13:00:00,112.51,112.86,112.51,112.78,7800.0,109.389,109.7293,109.389,109.6515,7800.0
2014-12-04 13:05:00,112.74,112.76,112.57,112.64,6800.0,109.6126,109.632,109.4473,109.5154,6800.0
2014-12-04 13:10:00,112.55,112.73,112.55,112.6,2000.0,109.4279,109.6029,109.4279,109.4765,2000.0
2014-12-04 13:15:00,112.51,112.66,112.51,112.6,2200.0,109.389,109.5348,109.389,109.4765,2200.0
2014-12-04 13:20:00,112.63,112.74,112.55,112.73,6100.0,109.5057,109.6126,109.4279,109.6029,6100.0
2014-12-04 13:25:00,112.73,112.99,112.73,112.96,14100.0,109.6029,109.8557,109.6029,109.8265,14100.0
2014-12-04 13:30:00,112.93,113.25,112.92,113.19,17400.0,109.7973,110.1085,109.7876,110.0501,17400.0
2014-12-04 13:35:00,113.19,113.36,113.15,113.36,30800.0,110.0501,110.2154,110.0112,110.2154,30800.0
2014-12-04 13:40:00,113.35,113.53,113.29,113.53,15700.0,110.2057,110.3807,110.1473,110.3807,15700.0
2014-12-04 13:45:00,113.47,113.48,113.2,113.28,9600.0,110.3223,110.3321,110.0598,110.1376,9600.0
2014-12-04 13:50:00,113.31,113.4,113.11,113.12,23500.0,110.1668,110.2543,109.9723,109.9821,23500.0
2014-12-04 13:55:00,113.1,113.12,112.81,112.81,11900.0,109.9626,109.9821,109.6807,109.6807,11900.0
2014-12-04 14:00:00,112.8,112.88,112.64,112.84,9000.0,109.6709,109.7487,109.5154,109.7098,9000.0
2014-12-04 14:05:00,112.87,112.94,112.75,112.79,7300.0,109.739,109.8071,109.6223,109.6612,7300.0
2014-12-04 14:10:00,112.8,112.91,112.8,112.8,9100.0,109.6709,109.7779,109.6709,109.6709,9100.0
2014-12-04 14:15:00,112.77,112.88,112.73,112.81,4100.0,109.6418,109.7487,109.6029,109.6807,4100.0
2014-12-04 14:20:00,112.82,113.0,112.82,112.99,2400.0,109.6904,109.8654,109.6904,109.8557,2400.0
2014-12-04 14:25:00,112.99,113.01,112.83,112.83,6400.0,109.8557,109.8751,109.7001,109.7001,6400.0
2014-12-04 14:30:00,112.81,112.81,112.62,112.71,9400.0,109.6807,109.6807,109.4959,109.5834,9400.0
2014-12-04 14:35:00,112.71,112.71,112.55,112.59,6500.0,109.5834,109.5834,109.4279,109.4668,6500.0
2014-12-04 14:40:00,112.62,112.63,112.53,112.55,6000.0,109.4959,109.5057,109.4084,109.4279,6000.0
2014-12-04 14:45:00,112.54,112.63,112.51,112.55,11900.0,109.4181,109.5057,109.389,109.4279,11900.0
2014-12-04 14:50:00,112.55,112.61,112.42,112.49,8500.0,109.4279,109.4862,109.3015,109.3695,8500.0
2014-12-04 14:55:00,112.47,112.54,112.44,112.5,5400.0,109.3501,109.4181,109.3209,109.3793,5400.0
2014-12-04 15:00:00,112.46,112.65,112.46,112.65,11600.0,109.3404,109.5251,109.3404,109.5251,11600.0
2014-12-04 15:05:00,112.64,112.67,112.57,112.65,12400.0,109.5154,109.5445,109.4473,109.5251,12400.0
2014-12-04 15:10:00,112.62,112.64,112.54,112.63,9200.0,109.4959,109.5154,109.4181,109.5057,9200.0
2014-12-04 15:15:00,112.55,112.62,112.33,112.42,6600.0,109.4279,109.4959,109.214,109.3015,6600.0
2014-12-04 15:20:00,112.37,112.41,111.99,112.07,19700.0,109.2529,109.2918,108.8834,108.9612,19700.0
2014-12-04 15:25:00,111.99,112.06,111.95,112.06,16400.0,108.8834,108.9515,108.8445,108.9515,16400.0
2014-12-04 15:30:00,112.01,112.29,111.99,112.29,11600.0,108.9029,109.1751,108.8834,109.1751,11600.0
2014-12-04 15:35:00,112.29,112.35,112.15,112.24,12400.0,109.1751,109.2334,109.039,109.1265,12400.0
2014-12-04 15:40:00,112.22,112.51,112.18,112.41,20000.0,109.107,109.389,109.0681,109.2918,20000.0
2014-12-04 15:45:00,112.47,112.82,112.44,112.82,44500.0,109.3501,109.6904,109.3209,109.6904,44500.0
2014-12-04 15:50:00,112.82,113.1,112.75,113.03,83300.0,109.6904,109.9626,109.6223,109.8946,83300.0
2014-12-04 15:55:00,113.01,113.41,113.0,113.33,135300.0,109.8751,110.264,109.8654,110.1862,135300.0
2014-12-05 09:30:00,115.17,116.29,114.65,114.99,82700.0,111.9752,113.0641,111.4696,111.8002,82700.0
2014-12-05 09:35:00,115.12,115.28,114.45,114.68,34300.0,111.9266,112.0821,111.2752,111.4988,34300.0
2014-12-05 09:40:00,114.57,114.67,113.23,113.39,55500.0,111.3918,111.4891,110.089,110.2446,55500.0
2014-12-05 09:45:00,113.32,113.45,112.96,113.45,46500.0,110.1765,110.3029,109.8265,110.3029,46500.0
2014-12-05 09:50:00,113.53,113.92,113.32,113.92,22200.0,110.3807,110.7599,110.1765,110.7599,22200.0
2014-12-05 09:55:00,113.83,114.52,113.82,114.52,18100.0,110.6724,111.3432,110.6626,111.3432,18100.0
2014-12-05 10:00:00,114.6,114.63,114.11,114.43,16400.0,111.421,111.4502,110.9446,111.2557,16400.0
2014-12-05 10:05:00,114.49,114.62,114.32,114.32,17300.0,111.3141,111.4404,111.1488,111.1488,17300.0
2014-12-05 10:10:00,114.29,114.44,114.24,114.38,8400.0,111.1196,111.2654,111.071,111.2071,8400.0
2014-12-05 10:15:00,114.33,114.62,114.26,114.55,11600.0,111.1585,111.4404,111.0904,111.3724,11600.0
2014-12-05 10:20:00,114.5,114.7,114.38,114.69,25200.0,111.3238,111.5182,111.2071,111.5085,25200.0
2014-12-05 10:25:00,114.67,114.93,114.66,114.82,19700.0,111.4891,111.7418,111.4793,111.6349,19700.0
2014-12-05 10:30:00,114.81,115.17,114.81,115.1,13600.0,111.6252,111.9752,111.6252,111.9071,13600.0
2014-12-05 10:35:00,115.1,115.1,114.95,114.95,7500.0,111.9071,111.9071,111.7613,111.7613,7500.0
2014-12-05 10:40:00,115.0,115.18,114.83,114.94,24400.0,111.8099,111.9849,111.6446,111.7516,24400.0
2014-12-05 10:45:00,114.95,114.98,114.65,114.68,11800.0,111.7613,111.7905,111.4696,111.4988,11800.0
2014-12-05 10:50:00,114.65,114.84,114.55,114.63,13900.0,111.4696,111.6543,111.3724,111.4502,13900.0
2014-12-05 10:55:00,114.6,114.62,114.37,114.37,8900.0,111.421,111.4404,111.1974,111.1974,8900.0
2014-12-05 11:00:00,114.38,114.56,114.36,114.39,11600.0,111.2071,111.3821,111.1877,111.2168,11600.0
2014-12-05 11:05:00,114.34,114.35,114.21,114.22,13200.0,111.1682,111.1779,111.0418,111.0515,13200.0
2014-12-05 11:10:00,114.21,114.26,114.14,114.17,6000.0,111.0418,111.0904,110.9738,111.0029,6000.0
2014-12-05 11:15:00,114.16,114.37,114.12,114.25,9900.0,110.9932,111.1974,110.9543,111.0807,9900.0
2014-12-05 11:20:00,114.24,114.33,114.24,114.28,12700.0,111.071,111.1585,111.071,111.1099,12700.0
2014-12-05 11:25:00,114.3,114.36,114.23,114.35,11400.0,111.1293,111.1877,111.0613,111.1779,11400.0
2014-12-05 11:30:00,114.36,114.51,114.35,114.48,10700.0,111.1877,111.3335,111.1779,111.3043,10700.0
2014-12-05 11:35:00,114.47,114.53,114.44,114.52,10600.0,111.2946,111.3529,111.2654,111.3432,10600.0
2014-12-05 11:40:00,114.53,114.53,114.38,114.46,15800.0,111.3529,111.3529,111.2071,111.2849,15800.0
2014-12-05 11:45:00,114.46,114.56,114.36,114.5,18700.0,111.2849,111.3821,111.1877,111.3238,18700.0
2014-12-05 11:50:00,114.55,114.92,114.5,114.92,10300.0,111.3724,111.7321,111.3238,111.7321,10300.0
2014-12-05 11:55:00,114.93,114.94,114.73,114.74,3100.0,111.7418,111.7516,111.5474,111.5571,3100.0
2014-12-05 12:00:00,114.7,114.72,114.61,114.66,4400.0,111.5182,111.5377,111.4307,111.4793,4400.0
2014-12-05 12:05:00,114.69,114.85,114.68,114.85,14200.0,111.5085,111.6641,111.4988,111.6641,14200.0
2014-12-05 12:10:00,114.91,114.92,114.66,114.73,8800.0,111.7224,111.7321,111.4793,111.5474,8800.0
2014-12-05 12:15:00,114.73,115.21,114.73,115.21,8400.0,111.5474,112.0141,111.5474,112.0141,8400.0
2014-12-05 12:20:00,115.23,115.24,115.04,115.06,5200.0,112.0335,112.0433,111.8488,111.8682,5200.0
2014-12-05 12:25:00,115.01,115.03,114.9,114.95,3100.0,111.8196,111.8391,111.7127,111.7613,3100.0
2014-12-05 12:30:00,115.01,115.12,114.99,115.08,5700.0,111.8196,111.9266,111.8002,111.8877,5700.0
2014-12-05 12:35:00,115.08,115.18,115.05,115.18,3300.0,111.8877,111.9849,111.8585,111.9849,3300.0
2014-12-05 12:40:00,115.24,115.37,115.17,115.37,5300.0,112.0433,112.1696,111.9752,112.1696,5300.0
2014-12-05 12:45:00,115.37,115.47,115.34,115.41,10900.0,112.1696,112.2669,112.1405,112.2085,10900.0
2014-12-05 12:50:00,115.43,115.55,115.41,115.44,15200.0,112.228,112.3447,112.2085,112.2377,15200.0
2014-12-05 12:55:00,115.42,115.57,115.37,115.55,10000.0,112.2183,112.3641,112.1696,112.3447,10000.0
2014-12-05 13:00:00,115.57,115.68,115.56,115.66,4400.0,112.3641,112.471,112.3544,112.4516,4400.0
2014-12-05 13:05:00,115.68,115.76,115.56,115.56,15900.0,112.471,112.5488,112.3544,112.3544,15900.0
2014-12-05 13:10:00,115.56,115.56,115.2,115.2,11200.0,112.3544,112.3544,112.0044,112.0044,11200.0
2014-12-05 13:15:00,115.18,115.31,115.1,115.31,8900.0,111.9849,112.1113,111.9071,112.1113,8900.0
2014-12-05 13:20:00,115.32,115.37,115.25,115.34,7700.0,112.121,112.1696,112.053,112.1405,7700.0
2014-12-05 13:25:00,115.3,115.33,115.15,115.22,2800.0,112.1016,112.1308,111.9557,112.0238,2800.0
2014-12-05 13:30:00,115.22,115.31,115.22,115.3,7700.0,112.0238,112.1113,112.0238,112.1016,7700.0
2014-12-05 13:35:00,115.31,115.41,115.31,115.34,7400.0,112.1113,112.2085,112.1113,112.1405,7400.0
2014-12-05 13:40:00,115.34,115.46,115.34,115.41,5000.0,112.1405,112.2571,112.1405,112.2085,5000.0
2014-12-05 13:45:00,115.45,115.45,115.29,115.32,3700.0,112.2474,112.2474,112.0919,112.121,3700.0
2014-12-05 13:50:00,115.33,115.35,115.28,115.29,4500.0,112.1308,112.1502,112.0821,112.0919,4500.0
2014-12-05 13:55:00,115.28,115.36,115.26,115.32,5800.0,112.0821,112.1599,112.0627,112.121,5800.0
2014-12-05 14:00:00,115.3,115.45,115.3,115.45,7500.0,112.1016,112.2474,112.1016,112.2474,7500.0
2014-12-05 14:05:00,115.43,115.56,115.43,115.54,8000.0,112.228,112.3544,112.228,112.3349,8000.0
2014-12-05 14:10:00,115.55,115.59,115.42,115.59,11700.0,112.3447,112.3835,112.2183,112.3835,11700.0
2014-12-05 14:15:00,115.61,115.65,115.58,115.58,9900.0,112.403,112.4419,112.3738,112.3738,9900.0
2014-12-05 14:20:00,115.57,115.59,115.38,115.49,7700.0,112.3641,112.3835,112.1794,112.2863,7700.0
2014-12-05 14:25:00,115.49,115.52,115.3,115.3,9000.0,112.2863,112.3155,112.1016,112.1016,9000.0
2014-12-05 14:30:00,115.29,115.34,115.22,115.3,15600.0,112.0919,112.1405,112.0238,112.1016,15600.0
2014-12-05 14:35:00,115.31,115.35,115.17,115.2,12500.0,112.1113,112.1502,111.9752,112.0044,12500.0
2014-12-05 14:40:00,115.18,115.22,114.97,114.97,10900.0,111.9849,112.0238,111.7807,111.7807,10900.0
2014-12-05 14:45:00,114.95,115.21,114.95,115.11,17500.0,111.7613,112.0141,111.7613,111.9169,17500.0
2014-12-05 14:50:00,115.12,115.12,114.89,114.89,5900.0,111.9266,111.9266,111.703,111.703,5900.0
2014-12-05 14:55:00,114.86,114.86,114.69,114.79,10600.0,111.6738,111.6738,111.5085,111.6057,10600.0
2014-12-05 15:00:00,114.78,114.89,114.75,114.87,7900.0,111.596,111.703,111.5668,111.6835,7900.0
2014-12-05 15:05:00,114.85,114.9,114.8,114.8,11900.0,111.6641,111.7127,111.6155,111.6155,11900.0
2014-12-05 15:10:00,114.8,114.89,114.74,114.87,10600.0,111.6155,111.703,111.5571,111.6835,10600.0
2014-12-05 15:15:00,114.87,114.88,114.76,114.86,13800.0,111.6835,111.6932,111.5766,111.6738,13800.0
2014-12-05 15:20:00,114.82,114.86,114.76,114.81,12300.0,111.6349,111.6738,111.5766,111.6252,12300.0
2014-12-05 15:25:00,114.81,114.86,114.78,114.83,12600.0,111.6252,111.6738,111.596,111.6446,12600.0
2014-12-05 15:30:00,114.83,114.84,114.48,114.48,21900.0,111.6446,111.6543,111.3043,111.3043,21900.0
2014-12-05 15:35:00,114.46,114.55,114.43,114.45,20500.0,111.2849,111.3724,111.2557,111.2752,20500.0
2014-12-05 15:40:00,114.43,114.55,114.38,114.38,28700.0,111.2557,111.3724,111.2071,111.2071,28700.0
2014-12-05 15:45:00,114.38,114.51,114.19,114.2,36500.0,111.2071,111.3335,111.0224,111.0321,36500.0
2014-12-05 15:50:00,114.19,114.38,114.19,114.25,48000.0,111.0224,111.2071,111.0224,111.0807,48000.0
2014-12-05 15:55:00,114.26,114.6,114.26,114.53,50200.0,111.0904,111.421,111.0904,111.3529,50200.0
2014-12-08 09:30:00,113.99,113.99,112.49,113.25,45500.0,110.8279,110.8279,109.3695,110.1085,45500.0
2014-12-08 09:35:00,113.18,113.99,113.03,113.71,31800.0,110.0404,110.8279,109.8946,110.5557,31800.0
2014-12-08 09:40:00,113.75,113.8,113.5,113.69,7400.0,110.5946,110.6432,110.3515,110.5362,7400.0
2014-12-08 09:45:00,113.71,113.72,113.22,113.25,8400.0,110.5557,110.5654,110.0793,110.1085,8400.0
2014-12-08 09:50:00,113.36,113.41,113.01,113.01,8700.0,110.2154,110.264,109.8751,109.8751,8700.0
2014-12-08 09:55:00,113.09,113.17,112.9,112.95,11400.0,109.9529,110.0307,109.7682,109.8168,11400.0
2014-12-08 10:00:00,112.95,113.08,112.8,112.86,20700.0,109.8168,109.9432,109.6709,109.7293,20700.0
2014-12-08 10:05:00,112.87,113.1,112.87,112.89,6900.0,109.739,109.9626,109.739,109.7584,6900.0
2014-12-08 10:10:00,112.92,113.04,112.9,113.04,3900.0,109.7876,109.9043,109.7682,109.9043,3900.0
2014-12-08 10:15:00,113.09,113.56,113.05,113.47,8400.0,109.9529,110.4099,109.914,110.3223,8400.0
2014-12-08 10:20:00,113.46,113.68,113.46,113.58,5400.0,110.3126,110.5265,110.3126,110.4293,5400.0
2014-12-08 10:25:00,113.68,114.23,113.68,114.18,13900.0,110.5265,111.0613,110.5265,111.0127,13900.0
2014-12-08 10:30:00,114.09,114.19,113.92,114.17,7300.0,110.9252,111.0224,110.7599,111.0029,7300.0
2014-12-08 10:35:00,114.16,114.2,114.08,114.18,8300.0,110.9932,111.0321,110.9154,111.0127,8300.0
2014-12-08 10:40:00,114.14,114.21,113.91,114.01,10100.0,110.9738,111.0418,110.7501,110.8474,10100.0
2014-12-08 10:45:00,114.01,114.02,113.86,113.94,3300.0,110.8474,110.8571,110.7015,110.7793,3300.0
2014-12-08 10:50:00,113.94,114.07,113.94,114.02,3200.0,110.7793,110.9057,110.7793,110.8571,3200.0
2014-12-08 10:55:00,114.02,114.05,113.82,113.82,14900.0,110.8571,110.8863,110.6626,110.6626,14900.0
2014-12-08 11:00:00,113.8,113.86,113.75,113.77,7200.0,110.6432,110.7015,110.5946,110.614,7200.0
2014-12-08 11:05:00,113.77,113.8,113.57,113.58,16900.0,110.614,110.6432,110.4196,110.4293,16900.0
2014-12-08 11:10:00,113.59,113.76,113.57,113.58,12000.0,110.439,110.6043,110.4196,110.4293,12000.0
2014-12-08 11:15:00,113.57,113.59,113.32,113.44,14400.0,110.4196,110.439,110.1765,110.2932,14400.0
2014-12-08 11:20:00,113.51,113.64,113.47,113.61,5600.0,110.3612,110.4876,110.3223,110.4585,5600.0
2014-12-08 11:25:00,113.57,113.6,113.29,113.29,16700.0,110.4196,110.4487,110.1473,110.1473,16700.0
2014-12-08 11:30:00,113.32,113.34,113.02,113.06,9900.0,110.1765,110.196,109.8848,109.9237,9900.0
2014-12-08 11:35:00,113.01,113.01,112.75,112.83,11300.0,109.8751,109.8751,109.6223,109.7001,11300.0
2014-12-08 11:40:00,112.76,112.81,112.56,112.66,12000.0,109.632,109.6807,109.4376,109.5348,12000.0
2014-12-08 11:45:00,112.66,112.66,112.33,112.33,15300.0,109.5348,109.5348,109.214,109.214,15300.0
2014-12-08 11:50:00,112.36,112.63,112.25,112.53,18000.0,109.2431,109.5057,109.1362,109.4084,18000.0
2014-12-08 11:55:00,112.5,112.68,112.5,112.62,9400.0,109.3793,109.5543,109.3793,109.4959,9400.0
2014-12-08 12:00:00,112.61,112.64,112.22,112.54,14300.0,109.4862,109.5154,109.107,109.4181,14300.0
2014-12-08 12:05:00,112.6,112.64,112.52,112.57,7900.0,109.4765,109.5154,109.3987,109.4473,7900.0
2014-12-08 12:10:00,112.56,112.56,111.96,111.96,11000.0,109.4376,109.4376,108.8542,108.8542,11000.0
2014-12-08 12:15:00,112.03,112.04,111.75,111.94,8300.0,108.9223,108.932,108.6501,108.8348,8300.0
2014-12-08 12:20:00,111.94,111.96,111.68,111.88,12600.0,108.8348,108.8542,108.582,108.7765,12600.0
2014-12-08 12:25:00,111.86,111.96,111.83,111.84,5100.0,108.757,108.8542,108.7278,108.7376,5100.0
2014-12-08 12:30:00,111.86,111.94,111.64,111.87,10300.0,108.757,108.8348,108.5431,108.7667,10300.0
2014-12-08 12:35:00,111.94,111.94,111.77,111.82,6300.0,108.8348,108.8348,108.6695,108.7181,6300.0
2014-12-08 12:40:00,111.88,111.91,111.74,111.81,11300.0,108.7765,108.8056,108.6403,108.7084,11300.0
2014-12-08 12:45:00,111.85,111.96,111.78,111.85,10100.0,108.7473,108.8542,108.6792,108.7473,10100.0
2014-12-08 12:50:00,111.84,111.89,111.81,111.84,2400.0,108.7376,108.7862,108.7084,108.7376,2400.0
2014-12-08 12:55:00,111.83,111.84,111.58,111.63,10100.0,108.7278,108.7376,108.4848,108.5334,10100.0
2014-12-08 13:00:00,111.59,111.6,111.52,111.54,7200.0,108.4945,108.5042,108.4264,108.4459,7200.0
2014-12-08 13:05:00,111.52,111.65,111.5,111.64,7900.0,108.4264,108.5528,108.407,108.5431,7900.0
2014-12-08 13:10:00,111.59,111.62,111.4,111.4,6700.0,108.4945,108.5237,108.3098,108.3098,6700.0
2014-12-08 13:15:00,111.41,111.41,111.3,111.3,8700.0,108.3195,108.3195,108.2125,108.2125,8700.0
2014-12-08 13:20:00,111.27,111.32,111.03,111.08,10600.0,108.1834,108.232,107.95,107.9986,10600.0
2014-12-08 13:25:00,111.04,111.11,110.94,110.94,12700.0,107.9598,108.0278,107.8625,107.8625,12700.0
2014-12-08 13:30:00,110.97,110.99,110.63,110.67,8500.0,107.8917,107.9111,107.5611,107.6,8500.0
2014-12-08 13:35:00,110.66,110.66,110.52,110.55,8800.0,107.5903,107.5903,107.4542,107.4834,8800.0
2014-12-08 13:40:00,110.51,110.52,110.28,110.35,9800.0,107.4445,107.4542,107.2208,107.2889,9800.0
2014-12-08 13:45:00,110.32,110.46,110.29,110.4,6800.0,107.2597,107.3958,107.2306,107.3375,6800.0
2014-12-08 13:50:00,110.4,110.55,110.38,110.5,17600.0,107.3375,107.4834,107.3181,107.4347,17600.0
2014-12-08 13:55:00,110.49,110.51,110.23,110.23,14900.0,107.425,107.4445,107.1722,107.1722,14900.0
2014-12-08 14:00:00,110.25,110.29,110.1,110.17,24100.0,107.1917,107.2306,107.0458,107.1139,24100.0
2014-12-08 14:05:00,110.11,110.16,109.89,109.9,33800.0,107.0556,107.1042,106.8417,106.8514,33800.0
2014-12-08 14:10:00,109.9,109.9,109.61,109.61,15600.0,106.8514,106.8514,106.5694,106.5694,15600.0
2014-12-08 14:15:00,109.61,109.62,109.44,109.5,27600.0,106.5694,106.5791,106.4041,106.4625,27600.0
2014-12-08 14:20:00,109.48,109.6,109.35,109.6,27200.0,106.443,106.5597,106.3166,106.5597,27200.0
2014-12-08 14:25:00,109.62,110.08,109.62,110.03,15500.0,106.5791,107.0264,106.5791,106.9778,15500.0
2014-12-08 14:30:00,110.05,110.34,110.03,110.28,7400.0,106.9972,107.2792,106.9778,107.2208,7400.0
2014-12-08 14:35:00,110.31,110.49,110.29,110.45,11100.0,107.25,107.425,107.2306,107.3861,11100.0
2014-12-08 14:40:00,110.46,110.69,110.41,110.62,8900.0,107.3958,107.6195,107.3472,107.5514,8900.0
2014-12-08 14:45:00,110.66,110.85,110.65,110.85,6700.0,107.5903,107.775,107.5806,107.775,6700.0
2014-12-08 14:50:00,110.88,111.15,110.84,111.1,9300.0,107.8042,108.0667,107.7653,108.0181,9300.0
2014-12-08 14:55:00,111.14,111.14,110.79,110.8,13200.0,108.057,108.057,107.7167,107.7264,13200.0
2014-12-08 15:00:00,110.75,110.79,110.59,110.63,16900.0,107.6778,107.7167,107.5222,107.5611,16900.0
2014-12-08 15:05:00,110.62,110.66,110.36,110.42,11300.0,107.5514,107.5903,107.2986,107.357,11300.0
2014-12-08 15:10:00,110.36,110.96,110.36,110.82,46900.0,107.2986,107.882,107.2986,107.7459,46900.0
2014-12-08 15:15:00,110.82,110.85,110.41,110.42,13700.0,107.7459,107.775,107.3472,107.357,13700.0
2014-12-08 15:20:00,110.43,110.6,110.39,110.49,28300.0,107.3667,107.532,107.3278,107.425,28300.0
2014-12-08 15:25:00,110.51,110.73,110.51,110.63,6800.0,107.4445,107.6584,107.4445,107.5611,6800.0
2014-12-08 15:30:00,110.63,110.65,110.5,110.58,13700.0,107.5611,107.5806,107.4347,107.5125,13700.0
2014-12-08 15:35:00,110.61,110.64,110.43,110.56,16900.0,107.5417,107.5709,107.3667,107.4931,16900.0
2014-12-08 15:40:00,110.57,110.75,110.41,110.72,16500.0,107.5028,107.6778,107.3472,107.6486,16500.0
2014-12-08 15:45:00,110.72,110.74,110.5,110.66,24800.0,107.6486,107.6681,107.4347,107.5903,24800.0
2014-12-08 15:50:00,110.65,110.86,110.63,110.83,38800.0,107.5806,107.7848,107.5611,107.7556,38800.0
2014-12-08 15:55:00,110.84,111.1,110.79,110.85,66600.0,107.7653,108.0181,107.7167,107.775,66600.0
2014-12-09 09:30:00,108.91,109.27,107.81,107.81,53500.0,105.8888,106.2389,104.8194,104.8194,53500.0
2014-12-09 09:35:00,107.79,108.1,107.3,107.84,34700.0,104.7999,105.1013,104.3235,104.8485,34700.0
2014-12-09 09:40:00,107.79,108.36,107.72,108.23,30800.0,104.7999,105.3541,104.7319,105.2277,30800.0
2014-12-09 09:45:00,108.25,109.0,108.09,108.58,69100.0,105.2472,105.9763,105.0916,105.568,69100.0
2014-12-09 09:50:00,108.65,108.72,107.97,108.17,23600.0,105.6361,105.7041,104.9749,105.1694,23600.0
2014-12-09 09:55:00,108.11,108.33,108.05,108.25,21500.0,105.111,105.3249,105.0527,105.2472,21500.0
2014-12-09 10:00:00,108.32,108.46,108.05,108.05,36200.0,105.3152,105.4513,105.0527,105.0527,36200.0
2014-12-09 10:05:00,108.11,108.11,107.51,107.64,57700.0,105.111,105.111,104.5277,104.6541,57700.0
2014-12-09 10:10:00,107.63,107.73,107.12,107.32,42100.0,104.6444,104.7416,104.1485,104.343,42100.0
2014-12-09 10:15:00,107.28,107.65,107.1,107.1,23900.0,104.3041,104.6638,104.1291,104.1291,23900.0
2014-12-09 10:20:00,107.1,107.1,106.58,106.77,36400.0,104.1291,104.1291,103.6235,103.8082,36400.0
2014-12-09 10:25:00,106.78,106.83,106.37,106.51,35800.0,103.8179,103.8665,103.4193,103.5554,35800.0
2014-12-09 10:30:00,106.54,107.31,106.52,107.18,35100.0,103.5846,104.3332,103.5651,104.2068,35100.0
2014-12-09 10:35:00,107.22,107.66,107.18,107.5,16700.0,104.2457,104.6735,104.2068,104.518,16700.0
2014-12-09 10:40:00,107.49,107.97,107.44,107.92,23000.0,104.5082,104.9749,104.4596,104.9263,23000.0
2014-12-09 10:45:00,107.95,108.36,107.89,108.36,27800.0,104.9555,105.3541,104.8971,105.3541,27800.0
2014-12-09 10:50:00,108.31,108.51,108.24,108.44,50800.0,105.3055,105.4999,105.2374,105.4319,50800.0
2014-12-09 10:55:00,108.48,108.83,108.47,108.68,19400.0,105.4708,105.8111,105.461,105.6652,19400.0
2014-12-09 11:00:00,108.63,108.65,108.27,108.29,18300.0,105.6166,105.6361,105.2666,105.286,18300.0
2014-12-09 11:05:00,108.36,108.46,108.1,108.14,18800.0,105.3541,105.4513,105.1013,105.1402,18800.0
2014-12-09 11:10:00,108.16,108.5,108.11,108.29,137000.0,105.1596,105.4902,105.111,105.286,137000.0
2014-12-09 11:15:00,108.35,108.57,108.3,108.44,20500.0,105.3444,105.5583,105.2958,105.4319,20500.0
2014-12-09 11:20:00,108.42,108.53,108.27,108.39,18700.0,105.4124,105.5194,105.2666,105.3833,18700.0
2014-12-09 11:25:00,108.42,108.74,108.41,108.48,17500.0,105.4124,105.7236,105.4027,105.4708,17500.0
2014-12-09 11:30:00,108.48,108.66,108.36,108.41,25900.0,105.4708,105.6458,105.3541,105.4027,25900.0
2014-12-09 11:35:00,108.4,108.4,107.74,107.84,21800.0,105.393,105.393,104.7513,104.8485,21800.0
2014-12-09 11:40:00,107.84,108.05,107.77,108.02,17300.0,104.8485,105.0527,104.7805,105.0235,17300.0
2014-12-09 11:45:00,108.02,108.03,107.62,107.63,14500.0,105.0235,105.0333,104.6346,104.6444,14500.0
2014-12-09 11:50:00,107.66,107.8,107.53,107.61,14300.0,104.6735,104.8096,104.5471,104.6249,14300.0
2014-12-09 11:55:00,107.65,107.68,107.46,107.51,15100.0,104.6638,104.693,104.4791,104.5277,15100.0
2014-12-09 12:00:00,107.51,107.61,107.46,107.46,19300.0,104.5277,104.6249,104.4791,104.4791,19300.0
2014-12-09 12:05:00,107.5,107.72,107.49,107.66,11300.0,104.518,104.7319,104.5082,104.6735,11300.0
2014-12-09 12:10:00,107.65,107.65,107.2,107.37,19100.0,104.6638,104.6638,104.2263,104.3916,19100.0
2014-12-09 12:15:00,107.42,107.45,107.0,107.02,14600.0,104.4402,104.4693,104.0318,104.0513,14600.0
2014-12-09 12:20:00,107.08,107.22,107.01,107.06,10600.0,104.1096,104.2457,104.0415,104.0902,10600.0
2014-12-09 12:25:00,107.03,107.36,107.03,107.35,17600.0,104.061,104.3818,104.061,104.3721,17600.0
2014-12-09 12:30:00,107.36,107.68,107.33,107.67,11100.0,104.3818,104.693,104.3527,104.6832,11100.0
2014-12-09 12:35:00,107.69,108.13,107.61,108.13,13100.0,104.7027,105.1305,104.6249,105.1305,13100.0
2014-12-09 12:40:00,108.13,108.33,108.13,108.31,24600.0,105.1305,105.3249,105.1305,105.3055,24600.0
2014-12-09 12:45:00,108.31,108.4,108.18,108.2,23100.0,105.3055,105.393,105.1791,105.1985,23100.0
2014-12-09 12:50:00,108.23,108.26,107.94,108.0,8300.0,105.2277,105.2569,104.9458,105.0041,8300.0
2014-12-09 12:55:00,108.0,108.49,107.97,108.49,13800.0,105.0041,105.4805,104.9749,105.4805,13800.0
2014-12-09 13:00:00,108.45,108.45,107.95,108.07,10000.0,105.4416,105.4416,104.9555,105.0721,10000.0
2014-12-09 13:05:00,108.06,108.28,108.05,108.18,7700.0,105.0624,105.2763,105.0527,105.1791,7700.0
2014-12-09 13:10:00,108.23,108.39,108.21,108.26,17700.0,105.2277,105.3833,105.2083,105.2569,17700.0
2014-12-09 13:15:00,108.22,108.34,108.1,108.11,16000.0,105.218,105.3347,105.1013,105.111,16000.0
2014-12-09 13:20:00,108.12,108.16,107.84,107.86,15300.0,105.1208,105.1596,104.8485,104.868,15300.0
2014-12-09 13:25:00,107.86,108.22,107.79,108.13,18400.0,104.868,105.218,104.7999,105.1305,18400.0
2014-12-09 13:30:00,108.16,108.33,108.12,108.33,16100.0,105.1596,105.3249,105.1208,105.3249,16100.0
2014-12-09 13:35:00,108.34,108.43,108.17,108.33,25600.0,105.3347,105.4222,105.1694,105.3249,25600.0
2014-12-09 13:40:00,108.34,108.54,108.27,108.5,16900.0,105.3347,105.5291,105.2666,105.4902,16900.0
2014-12-09 13:45:00,108.52,108.55,108.21,108.39,19200.0,105.5097,105.5388,105.2083,105.3833,19200.0
2014-12-09 13:50:00,108.4,108.44,108.27,108.44,19100.0,105.393,105.4319,105.2666,105.4319,19100.0
2014-12-09 13:55:00,108.45,108.47,108.25,108.32,16800.0,105.4416,105.461,105.2472,105.3152,16800.0
2014-12-09 14:00:00,108.32,108.36,108.08,108.08,19300.0,105.3152,105.3541,105.0819,105.0819,19300.0
2014-12-09 14:05:00,108.08,108.2,108.07,108.09,15700.0,105.0819,105.1985,105.0721,105.0916,15700.0
2014-12-09 14:10:00,108.1,108.29,108.05,108.1,22300.0,105.1013,105.286,105.0527,105.1013,22300.0
2014-12-09 14:15:00,108.15,108.2,107.94,107.94,34600.0,105.1499,105.1985,104.9458,104.9458,34600.0
2014-12-09 14:20:00,107.94,107.94,107.69,107.79,32100.0,104.9458,104.9458,104.7027,104.7999,32100.0
2014-12-09 14:25:00,107.82,107.82,107.73,107.81,24000.0,104.8291,104.8291,104.7416,104.8194,24000.0
2014-12-09 14:30:00,107.82,107.83,107.26,107.29,33800.0,104.8291,104.8388,104.2846,104.3138,33800.0
2014-12-09 14:35:00,107.3,107.99,107.3,107.91,19500.0,104.3235,104.9944,104.3235,104.9166,19500.0
2014-12-09 14:40:00,107.91,108.22,107.86,108.03,17700.0,104.9166,105.218,104.868,105.0333,17700.0
2014-12-09 14:45:00,108.02,108.29,108.01,108.15,26600.0,105.0235,105.286,105.0138,105.1499,26600.0
2014-12-09 14:50:00,108.15,108.18,108.0,108.05,10800.0,105.1499,105.1791,105.0041,105.0527,10800.0
2014-12-09 14:55:00,108.06,108.25,108.06,108.2,13900.0,105.0624,105.2472,105.0624,105.1985,13900.0
2014-12-09 15:00:00,108.21,108.49,108.19,108.42,22700.0,105.2083,105.4805,105.1888,105.4124,22700.0
2014-12-09 15:05:00,108.42,108.42,108.15,108.15,18100.0,105.4124,105.4124,105.1499,105.1499,18100.0
2014-12-09 15:10:00,108.2,108.33,108.09,108.31,27400.0,105.1985,105.3249,105.0916,105.3055,27400.0
2014-12-09 15:15:00,108.33,108.52,108.29,108.45,17100.0,105.3249,105.5097,105.286,105.4416,17100.0
2014-12-09 15:20:00,108.46,108.53,108.34,108.5,21600.0,105.4513,105.5194,105.3347,105.4902,21600.0
2014-12-09 15:25:00,108.51,108.76,108.49,108.61,18700.0,105.4999,105.743,105.4805,105.5972,18700.0
2014-12-09 15:30:00,108.64,108.71,108.45,108.69,26000.0,105.6263,105.6944,105.4416,105.6749,26000.0
2014-12-09 15:35:00,108.68,108.88,108.67,108.87,21400.0,105.6652,105.8597,105.6555,105.85,21400.0
2014-12-09 15:40:00,108.85,109.06,108.82,108.97,30600.0,105.8305,106.0347,105.8013,105.9472,30600.0
2014-12-09 15:45:00,108.99,109.29,108.87,109.27,42900.0,105.9666,106.2583,105.85,106.2389,42900.0
2014-12-09 15:50:00,109.26,109.26,109.0,109.21,40200.0,106.2291,106.2291,105.9763,106.1805,40200.0
2014-12-09 15:55:00,109.21,109.38,109.19,109.27,61500.0,106.1805,106.3458,106.1611,106.2389,61500.0
2014-12-10 09:30:00,109.35,110.2,109.0,109.75,72600.0,106.3166,107.1431,105.9763,106.7055,72600.0
2014-12-10 09:35:00,109.59,110.46,109.33,110.22,21300.0,106.55,107.3958,106.2972,107.1625,21300.0
2014-12-10 09:40:00,110.41,110.77,109.51,109.51,27200.0,107.3472,107.6972,106.4722,106.4722,27200.0
2014-12-10 09:45:00,109.5,109.5,108.83,108.86,11700.0,106.4625,106.4625,105.8111,105.8402,11700.0
2014-12-10 09:50:00,108.76,108.77,108.22,108.51,15800.0,105.743,105.7527,105.218,105.4999,15800.0
2014-12-10 09:55:00,108.52,108.75,108.22,108.75,10600.0,105.5097,105.7333,105.218,105.7333,10600.0
2014-12-10 10:00:00,108.66,108.73,108.46,108.59,13200.0,105.6458,105.7138,105.4513,105.5777,13200.0
2014-12-10 10:05:00,108.58,109.1,108.39,108.6,9100.0,105.568,106.0736,105.3833,105.5874,9100.0
2014-12-10 10:10:00,108.6,109.23,108.39,109.06,12400.0,105.5874,106.2,105.3833,106.0347,12400.0
2014-12-10 10:15:00,109.06,109.29,108.82,109.29,4500.0,106.0347,106.2583,105.8013,106.2583,4500.0
2014-12-10 10:20:00,109.24,109.41,109.05,109.06,7800.0,106.2097,106.375,106.025,106.0347,7800.0
2014-12-10 10:25:00,109.06,109.09,108.8,108.92,33600.0,106.0347,106.0639,105.7819,105.8986,33600.0
2014-12-10 10:30:00,108.89,108.89,108.39,108.47,18200.0,105.8694,105.8694,105.3833,105.461,18200.0
2014-12-10 10:35:00,108.46,108.49,108.25,108.48,18500.0,105.4513,105.4805,105.2472,105.4708,18500.0
2014-12-10 10:40:00,108.48,108.87,108.48,108.79,10400.0,105.4708,105.85,105.4708,105.7722,10400.0
2014-12-10 10:45:00,108.81,109.11,108.71,108.79,9400.0,105.7916,106.0833,105.6944,105.7722,9400.0
2014-12-10 10:50:00,108.84,109.87,108.84,109.85,46400.0,105.8208,106.8222,105.8208,106.8028,46400.0
2014-12-10 10:55:00,109.91,110.13,109.86,110.13,11300.0,106.8611,107.075,106.8125,107.075,11300.0
2014-12-10 11:00:00,110.16,110.19,109.66,109.69,12100.0,107.1042,107.1333,106.618,106.6472,12100.0
2014-12-10 11:05:00,109.68,109.8,109.53,109.64,6000.0,106.6375,106.7542,106.4916,106.5986,6000.0
2014-12-10 11:10:00,109.71,109.74,109.53,109.74,6600.0,106.6667,106.6958,106.4916,106.6958,6600.0
2014-12-10 11:15:00,109.7,109.7,109.19,109.35,15700.0,106.6569,106.6569,106.1611,106.3166,15700.0
2014-12-10 11:20:00,109.37,109.87,109.37,109.87,9900.0,106.3361,106.8222,106.3361,106.8222,9900.0
2014-12-10 11:25:00,109.84,110.04,109.77,109.81,15000.0,106.793,106.9875,106.725,106.7639,15000.0
2014-12-10 11:30:00,109.78,109.92,109.72,109.84,8800.0,106.7347,106.8708,106.6764,106.793,8800.0
2014-12-10 11:35:00,109.72,109.98,109.63,109.87,13600.0,106.6764,106.9292,106.5889,106.8222,13600.0
2014-12-10 11:40:00,109.86,109.87,109.64,109.68,10500.0,106.8125,106.8222,106.5986,106.6375,10500.0
2014-12-10 11:45:00,109.7,110.02,109.61,109.98,8900.0,106.6569,106.9681,106.5694,106.9292,8900.0
2014-12-10 11:50:00,110.02,110.28,109.99,110.06,11100.0,106.9681,107.2208,106.9389,107.0069,11100.0
2014-12-10 11:55:00,110.1,110.19,110.02,110.11,10900.0,107.0458,107.1333,106.9681,107.0556,10900.0
2014-12-10 12:00:00,110.09,110.32,110.03,110.25,17600.0,107.0361,107.2597,106.9778,107.1917,17600.0
2014-12-10 12:05:00,110.27,110.39,110.21,110.36,22000.0,107.2111,107.3278,107.1528,107.2986,22000.0
2014-12-10 12:10:00,110.37,110.81,110.37,110.73,19900.0,107.3083,107.7361,107.3083,107.6584,19900.0
2014-12-10 12:15:00,110.75,110.75,110.44,110.6,29800.0,107.6778,107.6778,107.3764,107.532,29800.0
2014-12-10 12:20:00,110.52,110.63,110.5,110.62,10500.0,107.4542,107.5611,107.4347,107.5514,10500.0
2014-12-10 12:25:00,110.63,110.63,110.34,110.38,13200.0,107.5611,107.5611,107.2792,107.3181,13200.0
2014-12-10 12:30:00,110.38,110.42,110.08,110.4,10900.0,107.3181,107.357,107.0264,107.3375,10900.0
2014-12-10 12:35:00,110.4,110.78,110.38,110.56,9500.0,107.3375,107.707,107.3181,107.4931,9500.0
2014-12-10 12:40:00,110.6,110.72,110.54,110.71,10500.0,107.532,107.6486,107.4736,107.6389,10500.0
2014-12-10 12:45:00,110.74,110.99,110.69,110.94,11300.0,107.6681,107.9111,107.6195,107.8625,11300.0
2014-12-10 12:50:00,110.99,111.17,110.75,110.75,10100.0,107.9111,108.0862,107.6778,107.6778,10100.0
2014-12-10 12:55:00,110.7,110.87,110.65,110.82,20600.0,107.6292,107.7945,107.5806,107.7459,20600.0
2014-12-10 13:00:00,110.81,110.97,110.68,110.97,8700.0,107.7361,107.8917,107.6097,107.8917,8700.0
2014-12-10 13:05:00,110.98,110.98,110.79,110.96,6400.0,107.9014,107.9014,107.7167,107.882,6400.0
2014-12-10 13:10:00,110.9,110.99,110.89,110.9,20400.0,107.8236,107.9111,107.8139,107.8236,20400.0
2014-12-10 13:15:00,110.88,110.94,110.68,110.86,6000.0,107.8042,107.8625,107.6097,107.7848,6000.0
2014-12-10 13:20:00,110.89,110.89,110.63,110.63,7000.0,107.8139,107.8139,107.5611,107.5611,7000.0
2014-12-10 13:25:00,110.59,110.74,110.55,110.66,6200.0,107.5222,107.6681,107.4834,107.5903,6200.0
2014-12-10 13:30:00,110.65,110.77,110.46,110.62,20700.0,107.5806,107.6972,107.3958,107.5514,20700.0
2014-12-10 13:35:00,110.59,110.75,110.51,110.75,20700.0,107.5222,107.6778,107.4445,107.6778,20700.0
2014-12-10 13:40:00,110.73,110.76,110.57,110.76,10400.0,107.6584,107.6875,107.5028,107.6875,10400.0
2014-12-10 13:45:00,110.77,110.77,110.19,110.24,31400.0,107.6972,107.6972,107.1333,107.1819,31400.0
2014-12-10 13:50:00,110.1,110.22,110.07,110.17,28100.0,107.0458,107.1625,107.0167,107.1139,28100.0
2014-12-10 13:55:00,110.15,110.24,110.08,110.13,28100.0,107.0944,107.1819,107.0264,107.075,28100.0
2014-12-10 14:00:00,110.12,110.25,110.05,110.05,45600.0,107.0653,107.1917,106.9972,106.9972,45600.0
2014-12-10 14:05:00,110.03,110.04,109.74,109.74,11800.0,106.9778,106.9875,106.6958,106.6958,11800.0
2014-12-10 14:10:00,109.7,109.71,109.52,109.7,36800.0,106.6569,106.6667,106.4819,106.6569,36800.0
2014-12-10 14:15:00,109.66,109.87,109.5,109.58,47600.0,106.618,106.8222,106.4625,106.5403,47600.0
2014-12-10 14:20:00,109.58,109.58,109.25,109.31,9000.0,106.5403,106.5403,106.2194,106.2777,9000.0
2014-12-10 14:25:00,109.32,109.46,109.2,109.22,10300.0,106.2875,106.4236,106.1708,106.1902,10300.0
2014-12-10 14:30:00,109.22,109.26,108.86,108.97,12300.0,106.1902,106.2291,105.8402,105.9472,12300.0
2014-12-10 14:35:00,109.0,109.1,108.71,108.76,15900.0,105.9763,106.0736,105.6944,105.743,15900.0
2014-12-10 14:40:00,108.76,109.03,108.71,108.77,43700.0,105.743,106.0055,105.6944,105.7527,43700.0
2014-12-10 14:45:00,108.77,108.8,108.68,108.68,17600.0,105.7527,105.7819,105.6652,105.6652,17600.0
2014-12-10 14:50:00,108.69,108.69,108.34,108.35,19600.0,105.6749,105.6749,105.3347,105.3444,19600.0
2014-12-10 14:55:00,108.32,108.33,107.87,107.87,12100.0,105.3152,105.3249,104.8777,104.8777,12100.0
2014-12-10 15:00:00,107.89,108.01,107.62,107.72,43500.0,104.8971,105.0138,104.6346,104.7319,43500.0
2014-12-10 15:05:00,107.72,108.19,107.59,108.13,30100.0,104.7319,105.1888,104.6055,105.1305,30100.0
2014-12-10 15:10:00,108.09,108.35,108.09,108.24,18600.0,105.0916,105.3444,105.0916,105.2374,18600.0
2014-12-10 15:15:00,108.22,108.4,108.09,108.34,31100.0,105.218,105.393,105.0916,105.3347,31100.0
2014-12-10 15:20:00,108.34,108.47,108.27,108.45,14500.0,105.3347,105.461,105.2666,105.4416,14500.0
2014-12-10 15:25:00,108.44,108.51,108.32,108.51,21300.0,105.4319,105.4999,105.3152,105.4999,21300.0
2014-12-10 15:30:00,108.51,108.83,108.39,108.83,26600.0,105.4999,105.8111,105.3833,105.8111,26600.0
2014-12-10 15:35:00,108.84,108.84,108.39,108.46,34900.0,105.8208,105.8208,105.3833,105.4513,34900.0
2014-12-10 15:40:00,108.45,108.48,108.22,108.38,59400.0,105.4416,105.4708,105.218,105.3735,59400.0
2014-12-10 15:45:00,108.36,108.38,108.04,108.08,49200.0,105.3541,105.3735,105.043,105.0819,49200.0
2014-12-10 15:50:00,108.1,108.22,108.06,108.21,53900.0,105.1013,105.218,105.0624,105.2083,53900.0
2014-12-10 15:55:00,108.2,108.49,108.19,108.23,73500.0,105.1985,105.4805,105.1888,105.2277,73500.0
2014-12-11 09:30:00,108.39,108.91,108.01,108.15,33500.0,105.3833,105.8888,105.0138,105.1499,33500.0
2014-12-11 09:35:00,108.22,108.66,108.01,108.48,41700.0,105.218,105.6458,105.0138,105.4708,41700.0
2014-12-11 09:40:00,108.54,109.27,108.48,109.19,27400.0,105.5291,106.2389,105.4708,106.1611,27400.0
2014-12-11 09:45:00,109.17,109.51,109.05,109.41,27500.0,106.1416,106.4722,106.025,106.375,27500.0
2014-12-11 09:50:00,109.46,109.67,109.33,109.46,15100.0,106.4236,106.6278,106.2972,106.4236,15100.0
2014-12-11 09:55:00,109.43,109.49,109.05,109.12,28200.0,106.3944,106.4528,106.025,106.093,28200.0
2014-12-11 10:00:00,109.25,109.62,109.14,109.23,32400.0,106.2194,106.5791,106.1125,106.2,32400.0
2014-12-11 10:05:00,109.35,109.35,108.77,109.29,12700.0,106.3166,106.3166,105.7527,106.2583,12700.0
2014-12-11 10:10:00,109.11,109.57,108.97,109.55,8000.0,106.0833,106.5305,105.9472,106.5111,8000.0
2014-12-11 10:15:00,109.46,109.6,109.09,109.26,17200.0,106.4236,106.5597,106.0639,106.2291,17200.0
2014-12-11 10:20:00,109.34,109.72,109.2,109.66,16800.0,106.3069,106.6764,106.1708,106.618,16800.0
2014-12-11 10:25:00,109.61,109.93,109.54,109.8,6700.0,106.5694,106.8805,106.5014,106.7542,6700.0
2014-12-11 10:30:00,109.82,110.29,109.78,110.24,20900.0,106.7736,107.2306,106.7347,107.1819,20900.0
2014-12-11 10:35:00,110.23,110.34,110.07,110.32,7400.0,107.1722,107.2792,107.0167,107.2597,7400.0
2014-12-11 10:40:00,110.33,110.33,109.98,109.98,18700.0,107.2695,107.2695,106.9292,106.9292,18700.0
2014-12-11 10:45:00,109.97,109.99,109.64,109.74,21500.0,106.9194,106.9389,106.5986,106.6958,21500.0
2014-12-11 10:50:00,109.72,109.73,109.49,109.53,7400.0,106.6764,106.6861,106.4528,106.4916,7400.0
2014-12-11 10:55:00,109.55,109.56,109.09,109.47,22500.0,106.5111,106.5208,106.0639,106.4333,22500.0
2014-12-11 11:00:00,109.39,109.49,109.27,109.35,19200.0,106.3555,106.4528,106.2389,106.3166,19200.0
2014-12-11 11:05:00,109.24,109.38,109.09,109.09,15300.0,106.2097,106.3458,106.0639,106.0639,15300.0
2014-12-11 11:10:00,109.09,109.32,109.06,109.22,11200.0,106.0639,106.2875,106.0347,106.1902,11200.0
2014-12-11 11:15:00,109.22,109.43,109.21,109.27,8300.0,106.1902,106.3944,106.1805,106.2389,8300.0
2014-12-11 11:20:00,109.26,109.52,109.23,109.52,14100.0,106.2291,106.4819,106.2,106.4819,14100.0
2014-12-11 11:25:00,109.4,109.57,109.11,109.14,11400.0,106.3653,106.5305,106.0833,106.1125,11400.0
2014-12-11 11:30:00,109.15,109.3,109.1,109.16,11100.0,106.1222,106.268,106.0736,106.1319,11100.0
2014-12-11 11:35:00,109.17,109.17,109.02,109.1,18500.0,106.1416,106.1416,105.9958,106.0736,18500.0
2014-12-11 11:40:00,109.01,109.08,108.85,108.86,9300.0,105.9861,106.0541,105.8305,105.8402,9300.0
2014-12-11 11:45:00,108.84,108.92,108.68,108.92,12500.0,105.8208,105.8986,105.6652,105.8986,12500.0
2014-12-11 11:50:00,108.92,109.16,108.92,109.16,12200.0,105.8986,106.1319,105.8986,106.1319,12200.0
2014-12-11 11:55:00,109.14,109.27,109.08,109.22,12300.0,106.1125,106.2389,106.0541,106.1902,12300.0
2014-12-11 12:00:00,109.27,109.35,109.1,109.24,7200.0,106.2389,106.3166,106.0736,106.2097,7200.0
2014-12-11 12:05:00,109.21,109.37,109.21,109.33,11400.0,106.1805,106.3361,106.1805,106.2972,11400.0
2014-12-11 12:10:00,109.37,109.37,109.2,109.3,9300.0,106.3361,106.3361,106.1708,106.268,9300.0
2014-12-11 12:15:00,109.27,109.45,109.21,109.45,8900.0,106.2389,106.4139,106.1805,106.4139,8900.0
2014-12-11 12:20:00,109.39,109.6,109.39,109.6,9300.0,106.3555,106.5597,106.3555,106.5597,9300.0
2014-12-11 12:25:00,109.55,109.7,109.44,109.7,9100.0,106.5111,106.6569,106.4041,106.6569,9100.0
2014-12-11 12:30:00,109.7,109.74,109.53,109.53,7500.0,106.6569,106.6958,106.4916,106.4916,7500.0
2014-12-11 12:35:00,109.47,109.62,109.47,109.57,5700.0,106.4333,106.5791,106.4333,106.5305,5700.0
2014-12-11 12:40:00,109.61,109.65,109.32,109.35,7300.0,106.5694,106.6083,106.2875,106.3166,7300.0
2014-12-11 12:45:00,109.34,109.63,109.3,109.56,4600.0,106.3069,106.5889,106.268,106.5208,4600.0
2014-12-11 12:50:00,109.54,109.59,109.46,109.46,4400.0,106.5014,106.55,106.4236,106.4236,4400.0
2014-12-11 12:55:00,109.51,109.64,109.51,109.58,4300.0,106.4722,106.5986,106.4722,106.5403,4300.0
2014-12-11 13:00:00,109.56,109.6,109.46,109.53,5100.0,106.5208,106.5597,106.4236,106.4916,5100.0
2014-12-11 13:05:00,109.51,109.62,109.4,109.43,9000.0,106.4722,106.5791,106.3653,106.3944,9000.0
2014-12-11 13:10:00,109.43,109.46,109.08,109.08,9500.0,106.3944,106.4236,106.0541,106.0541,9500.0
2014-12-11 13:15:00,109.1,109.18,109.04,109.16,6600.0,106.0736,106.1514,106.0152,106.1319,6600.0
2014-12-11 13:20:00,109.11,109.2,108.91,108.91,13000.0,106.0833,106.1708,105.8888,105.8888,13000.0
2014-12-11 13:25:00,108.92,109.05,108.91,108.98,13800.0,105.8986,106.025,105.8888,105.9569,13800.0
2014-12-11 13:30:00,109.03,109.05,108.94,108.98,21900.0,106.0055,106.025,105.918,105.9569,21900.0
2014-12-11 13:35:00,108.97,109.12,108.95,109.05,18400.0,105.9472,106.093,105.9277,106.025,18400.0
2014-12-11 13:40:00,109.11,109.28,109.06,109.06,5100.0,106.0833,106.2486,106.0347,106.0347,5100.0
2014-12-11 13:45:00,109.09,109.14,109.01,109.01,12200.0,106.0639,106.1125,105.9861,105.9861,12200.0
2014-12-11 13:50:00,109.01,109.06,108.9,109.02,24500.0,105.9861,106.0347,105.8791,105.9958,24500.0
2014-12-11 13:55:00,109.03,109.09,108.58,108.59,23900.0,106.0055,106.0639,105.568,105.5777,23900.0
2014-12-11 14:00:00,108.59,108.7,108.5,108.58,17600.0,105.5777,105.6847,105.4902,105.568,17600.0
2014-12-11 14:05:00,108.59,108.68,108.47,108.5,9200.0,105.5777,105.6652,105.461,105.4902,9200.0
2014-12-11 14:10:00,108.49,108.52,108.41,108.41,5200.0,105.4805,105.5097,105.4027,105.4027,5200.0
2014-12-11 14:15:00,108.4,108.47,108.27,108.35,8000.0,105.393,105.461,105.2666,105.3444,8000.0
2014-12-11 14:20:00,108.34,108.38,108.15,108.25,20200.0,105.3347,105.3735,105.1499,105.2472,20200.0
2014-12-11 14:25:00,108.19,108.22,107.76,107.85,14200.0,105.1888,105.218,104.7707,104.8582,14200.0
2014-12-11 14:30:00,107.88,108.06,107.85,107.87,14400.0,104.8874,105.0624,104.8582,104.8777,14400.0
2014-12-11 14:35:00,107.85,107.97,107.67,107.85,38600.0,104.8582,104.9749,104.6832,104.8582,38600.0
2014-12-11 14:40:00,107.87,108.15,107.86,107.97,17600.0,104.8777,105.1499,104.868,104.9749,17600.0
2014-12-11 14:45:00,107.91,107.98,107.37,107.37,19500.0,104.9166,104.9846,104.3916,104.3916,19500.0
2014-12-11 14:50:00,107.38,107.48,107.36,107.38,15400.0,104.4013,104.4985,104.3818,104.4013,15400.0
2014-12-11 14:55:00,107.39,107.43,106.97,107.03,28300.0,104.411,104.4499,104.0027,104.061,28300.0
2014-12-11 15:00:00,107.09,107.48,107.06,107.47,19500.0,104.1193,104.4985,104.0902,104.4888,19500.0
2014-12-11 15:05:00,107.47,107.49,107.27,107.28,20100.0,104.4888,104.5082,104.2943,104.3041,20100.0
2014-12-11 15:10:00,107.3,107.64,107.3,107.63,20500.0,104.3235,104.6541,104.3235,104.6444,20500.0
2014-12-11 15:15:00,107.63,107.79,107.57,107.69,17100.0,104.6444,104.7999,104.586,104.7027,17100.0
2014-12-11 15:20:00,107.7,107.73,107.5,107.69,26600.0,104.7124,104.7416,104.518,104.7027,26600.0
2014-12-11 15:25:00,107.69,107.73,107.44,107.49,21000.0,104.7027,104.7416,104.4596,104.5082,21000.0
2014-12-11 15:30:00,107.49,107.61,107.12,107.21,39900.0,104.5082,104.6249,104.1485,104.236,39900.0
2014-12-11 15:35:00,107.21,107.21,106.95,107.0,29100.0,104.236,104.236,103.9832,104.0318,29100.0
2014-12-11 15:40:00,107.04,107.2,106.66,106.66,44300.0,104.0707,104.2263,103.7013,103.7013,44300.0
2014-12-11 15:45:00,106.64,106.89,106.64,106.8,73700.0,103.6818,103.9249,103.6818,103.8374,73700.0
2014-12-11 15:50:00,106.8,106.8,106.25,106.4,67300.0,103.8374,103.8374,103.3026,103.4485,67300.0
2014-12-11 15:55:00,106.4,106.57,106.38,106.5,82900.0,103.4485,103.6138,103.429,103.5457,82900.0
2014-12-12 09:30:00,105.02,105.03,104.04,104.21,61700.0,102.1068,102.1165,101.1539,101.3192,61700.0
2014-12-12 09:35:00,104.43,104.58,104.21,104.22,58700.0,101.5331,101.679,101.3192,101.3289,58700.0
2014-12-12 09:40:00,104.22,105.01,104.22,104.87,63500.0,101.3289,102.097,101.3289,101.9609,63500.0
2014-12-12 09:45:00,104.82,104.82,104.16,104.16,18300.0,101.9123,101.9123,101.2706,101.2706,18300.0
2014-12-12 09:50:00,104.23,104.32,103.45,103.63,44900.0,101.3387,101.4262,100.5803,100.7553,44900.0
2014-12-12 09:55:00,103.62,104.09,103.29,104.0,44900.0,100.7456,101.2026,100.4247,101.115,44900.0
2014-12-12 10:00:00,104.07,104.15,103.89,104.0,20400.0,101.1831,101.2609,101.0081,101.115,20400.0
2014-12-12 10:05:00,104.0,104.48,103.94,104.43,22200.0,101.115,101.5817,101.0567,101.5331,22200.0
2014-12-12 10:10:00,104.44,104.44,104.01,104.05,33500.0,101.5428,101.5428,101.1248,101.1637,33500.0
2014-12-12 10:15:00,104.1,104.55,104.0,104.55,17300.0,101.2123,101.6498,101.115,101.6498,17300.0
2014-12-12 10:20:00,104.53,104.85,104.51,104.81,67500.0,101.6303,101.9415,101.6109,101.9026,67500.0
2014-12-12 10:25:00,104.88,104.88,104.46,104.61,18500.0,101.9706,101.9706,101.5623,101.7081,18500.0
2014-12-12 10:30:00,104.51,104.86,104.48,104.67,21100.0,101.6109,101.9512,101.5817,101.7665,21100.0
2014-12-12 10:35:00,104.63,104.63,103.86,103.86,15300.0,101.7276,101.7276,100.9789,100.9789,15300.0
2014-12-12 10:40:00,103.91,103.94,103.67,103.72,13500.0,101.0275,101.0567,100.7942,100.8428,13500.0
2014-12-12 10:45:00,103.75,103.91,103.66,103.8,12100.0,100.872,101.0275,100.7845,100.9206,12100.0
2014-12-12 10:50:00,103.75,103.79,103.42,103.42,9900.0,100.872,100.9109,100.5511,100.5511,9900.0
2014-12-12 10:55:00,103.5,103.5,102.68,102.75,59600.0,100.6289,100.6289,99.8317,99.8997,59600.0
2014-12-12 11:00:00,102.74,102.83,102.56,102.68,32200.0,99.89,99.9775,99.715,99.8317,32200.0
2014-12-12 11:05:00,102.69,102.78,102.53,102.56,49900.0,99.8414,99.9289,99.6858,99.715,49900.0
2014-12-12 11:10:00,102.56,102.7,102.27,102.69,31000.0,99.715,99.8511,99.433,99.8414,31000.0
2014-12-12 11:15:00,102.62,102.83,102.47,102.74,31400.0,99.7733,99.9775,99.6275,99.89,31400.0
2014-12-12 11:20:00,102.78,102.94,102.54,102.82,30900.0,99.9289,100.0845,99.6955,99.9678,30900.0
2014-12-12 11:25:00,102.78,102.78,101.83,102.02,53500.0,99.9289,99.9289,99.0052,99.19,53500.0
2014-12-12 11:30:00,102.03,102.38,101.83,102.1,44600.0,99.1997,99.54,99.0052,99.2678,44600.0
2014-12-12 11:35:00,102.11,102.15,101.66,101.89,47900.0,99.2775,99.3164,98.84,99.0636,47900.0
2014-12-12 11:40:00,101.91,102.05,101.72,101.75,26000.0,99.083,99.2191,98.8983,98.9275,26000.0
2014-12-12 11:45:00,101.78,101.86,101.12,101.19,59600.0,98.9566,99.0344,98.3149,98.383,59600.0
2014-12-12 11:50:00,101.12,101.45,100.95,101.3,77700.0,98.3149,98.6358,98.1497,98.4899,77700.0
2014-12-12 11:55:00,101.28,101.46,100.85,101.0,28900.0,98.4705,98.6455,98.0524,98.1983,28900.0
2014-12-12 12:00:00,101.05,101.45,101.03,101.21,61100.0,98.2469,98.6358,98.2274,98.4024,61100.0
2014-12-12 12:05:00,101.27,101.4,100.85,101.03,87900.0,98.4608,98.5872,98.0524,98.2274,87900.0
2014-12-12 12:10:00,101.0,101.18,100.7,100.71,40400.0,98.1983,98.3733,97.9066,97.9163,40400.0
2014-12-12 12:15:00,100.71,101.35,100.6,101.26,29500.0,97.9163,98.5386,97.8094,98.4511,29500.0
2014-12-12 12:20:00,101.29,101.62,101.23,101.5,18500.0,98.4802,98.8011,98.4219,98.6844,18500.0
2014-12-12 12:25:00,101.55,101.55,101.33,101.43,24400.0,98.733,98.733,98.5191,98.6163,24400.0
2014-12-12 12:30:00,101.43,101.58,101.33,101.34,30800.0,98.6163,98.7622,98.5191,98.5288,30800.0
2014-12-12 12:35:00,101.34,101.8,101.32,101.74,35100.0,98.5288,98.9761,98.5094,98.9177,35100.0
2014-12-12 12:40:00,101.7,101.75,101.48,101.57,20800.0,98.8788,98.9275,98.665,98.7525,20800.0
2014-12-12 12:45:00,101.59,101.72,101.5,101.65,20200.0,98.7719,98.8983,98.6844,98.8302,20200.0
2014-12-12 12:50:00,101.64,101.66,101.5,101.59,15700.0,98.8205,98.84,98.6844,98.7719,15700.0
2014-12-12 12:55:00,101.59,101.7,101.54,101.61,42900.0,98.7719,98.8788,98.7233,98.7913,42900.0
2014-12-12 13:00:00,101.6,101.6,101.37,101.48,24400.0,98.7816,98.7816,98.558,98.665,24400.0
2014-12-12 13:05:00,101.47,101.88,101.47,101.81,22400.0,98.6552,99.0539,98.6552,98.9858,22400.0
2014-12-12 13:10:00,101.81,101.88,101.46,101.56,23200.0,98.9858,99.0539,98.6455,98.7427,23200.0
2014-12-12 13:15:00,101.6,102.06,101.6,101.94,23400.0,98.7816,99.2289,98.7816,99.1122,23400.0
2014-12-12 13:20:00,102.0,102.29,101.95,102.15,18900.0,99.1705,99.4525,99.1219,99.3164,18900.0
2014-12-12 13:25:00,102.19,102.22,102.0,102.06,16900.0,99.3553,99.3844,99.1705,99.2289,16900.0
2014-12-12 13:30:00,102.01,102.07,101.78,101.92,14900.0,99.1802,99.2386,98.9566,99.0927,14900.0
2014-12-12 13:35:00,101.92,101.99,101.91,101.95,7700.0,99.0927,99.1608,99.083,99.1219,7700.0
2014-12-12 13:40:00,101.97,102.0,101.66,101.71,10600.0,99.1414,99.1705,98.84,98.8886,10600.0
2014-12-12 13:45:00,101.68,101.74,101.46,101.74,15800.0,98.8594,98.9177,98.6455,98.9177,15800.0
2014-12-12 13:50:00,101.75,102.11,101.71,102.11,24100.0,98.9275,99.2775,98.8886,99.2775,24100.0
2014-12-12 13:55:00,102.11,102.19,101.83,101.94,12700.0,99.2775,99.3553,99.0052,99.1122,12700.0
2014-12-12 14:00:00,101.94,101.94,101.75,101.91,17300.0,99.1122,99.1122,98.9275,99.083,17300.0
2014-12-12 14:05:00,101.91,101.94,101.8,101.84,17600.0,99.083,99.1122,98.9761,99.015,17600.0
2014-12-12 14:10:00,101.83,101.83,101.66,101.66,12800.0,99.0052,99.0052,98.84,98.84,12800.0
2014-12-12 14:15:00,101.66,101.76,101.58,101.73,18300.0,98.84,98.9372,98.7622,98.908,18300.0
2014-12-12 14:20:00,101.73,101.79,101.52,101.56,14000.0,98.908,98.9664,98.7038,98.7427,14000.0
2014-12-12 14:25:00,101.55,101.57,101.28,101.29,22500.0,98.733,98.7525,98.4705,98.4802,22500.0
2014-12-12 14:30:00,101.3,101.55,101.28,101.49,21800.0,98.4899,98.733,98.4705,98.6747,21800.0
2014-12-12 14:35:00,101.49,101.5,101.29,101.38,16800.0,98.6747,98.6844,98.4802,98.5677,16800.0
2014-12-12 14:40:00,101.38,101.39,101.01,101.01,25100.0,98.5677,98.5774,98.208,98.208,25100.0
2014-12-12 14:45:00,101.01,101.08,100.91,100.97,27600.0,98.208,98.276,98.1108,98.1691,27600.0
2014-12-12 14:50:00,100.97,101.0,100.92,100.99,22700.0,98.1691,98.1983,98.1205,98.1885,22700.0
2014-12-12 14:55:00,101.0,101.07,100.83,101.04,27200.0,98.1983,98.2663,98.033,98.2372,27200.0
2014-12-12 15:00:00,101.07,101.08,100.87,100.88,19000.0,98.2663,98.276,98.0719,98.0816,19000.0
2014-12-12 15:05:00,100.88,100.88,100.67,100.69,36200.0,98.0816,98.0816,97.8774,97.8969,36200.0
2014-12-12 15:10:00,100.68,100.76,100.5,100.59,40000.0,97.8871,97.9649,97.7121,97.7996,40000.0
2014-12-12 15:15:00,100.6,100.76,100.5,100.7,26900.0,97.8094,97.9649,97.7121,97.9066,26900.0
2014-12-12 15:20:00,100.71,100.84,100.56,100.56,44500.0,97.9163,98.0427,97.7705,97.7705,44500.0
2014-12-12 15:25:00,100.57,100.81,100.43,100.76,26900.0,97.7802,98.0135,97.6441,97.9649,26900.0
2014-12-12 15:30:00,100.76,100.77,100.4,100.4,43400.0,97.9649,97.9746,97.6149,97.6149,43400.0
2014-12-12 15:35:00,100.4,100.4,100.06,100.09,59100.0,97.6149,97.6149,97.2843,97.3135,59100.0
2014-12-12 15:40:00,100.09,100.13,99.77,99.83,95700.0,97.3135,97.3524,97.0024,97.0607,95700.0
2014-12-12 15:45:00,99.84,100.0,99.8,99.96,70500.0,97.0704,97.226,97.0316,97.1871,70500.0
2014-12-12 15:50:00,99.94,99.97,99.67,99.97,98200.0,97.1677,97.1968,96.9052,97.1968,98200.0
2014-12-12 15:55:00,99.96,100.05,99.58,99.69,122800.0,97.1871,97.2746,96.8177,96.9246,122800.0
2014-12-15 09:30:00,101.01,102.64,100.81,102.46,161400.0,98.208,99.7928,98.0135,99.6178,161400.0
2014-12-15 09:35:00,102.43,102.43,101.57,101.66,24500.0,99.5886,99.5886,98.7525,98.84,24500.0
2014-12-15 09:40:00,101.66,102.18,101.61,101.77,25800.0,98.84,99.3455,98.7913,98.9469,25800.0
2014-12-15 09:45:00,101.81,102.22,101.67,102.09,48300.0,98.9858,99.3844,98.8497,99.258,48300.0
2014-12-15 09:50:00,102.19,102.32,102.03,102.31,17000.0,99.3553,99.4817,99.1997,99.4719,17000.0
2014-12-15 09:55:00,102.31,102.31,101.6,101.7,68900.0,99.4719,99.4719,98.7816,98.8788,68900.0
2014-12-15 10:00:00,101.7,101.7,100.7,100.8,37600.0,98.8788,98.8788,97.9066,98.0038,37600.0
2014-12-15 10:05:00,100.86,101.24,100.27,100.27,41600.0,98.0622,98.4316,97.4885,97.4885,41600.0
2014-12-15 10:10:00,100.27,100.32,99.84,100.11,73700.0,97.4885,97.5371,97.0704,97.333,73700.0
2014-12-15 10:15:00,100.11,100.28,99.9,99.95,44000.0,97.333,97.4982,97.1288,97.1774,44000.0
2014-12-15 10:20:00,100.0,100.0,99.29,99.47,43500.0,97.226,97.226,96.5357,96.7107,43500.0
2014-12-15 10:25:00,99.47,100.14,99.47,100.08,31700.0,96.7107,97.3621,96.7107,97.3038,31700.0
2014-12-15 10:30:00,100.01,100.11,99.74,99.84,20500.0,97.2357,97.333,96.9732,97.0704,20500.0
2014-12-15 10:35:00,99.76,99.9,99.12,99.2,20700.0,96.9927,97.1288,96.3704,96.4482,20700.0
2014-12-15 10:40:00,99.2,99.29,99.02,99.05,43000.0,96.4482,96.5357,96.2732,96.3024,43000.0
2014-12-15 10:45:00,99.11,99.41,98.81,99.41,32400.0,96.3607,96.6524,96.069,96.6524,32400.0
2014-12-15 10:50:00,99.41,100.17,99.41,100.14,27600.0,96.6524,97.3913,96.6524,97.3621,27600.0
2014-12-15 10:55:00,100.01,100.17,99.92,100.06,41900.0,97.2357,97.3913,97.1482,97.2843,41900.0
2014-12-15 11:00:00,100.01,100.04,99.75,99.86,18400.0,97.2357,97.2649,96.9829,97.0899,18400.0
2014-12-15 11:05:00,99.84,99.92,99.55,99.73,22200.0,97.0704,97.1482,96.7885,96.9635,22200.0
2014-12-15 11:10:00,99.79,99.88,99.56,99.57,16400.0,97.0218,97.1093,96.7982,96.8079,16400.0
2014-12-15 11:15:00,99.57,99.57,99.33,99.4,11800.0,96.8079,96.8079,96.5746,96.6427,11800.0
2014-12-15 11:20:00,99.43,99.63,99.17,99.22,14200.0,96.6718,96.8663,96.419,96.4676,14200.0
2014-12-15 11:25:00,99.2,99.28,99.04,99.19,18300.0,96.4482,96.526,96.2926,96.4385,18300.0
2014-12-15 11:30:00,99.15,99.57,99.14,99.48,13200.0,96.3996,96.8079,96.3899,96.7204,13200.0
2014-12-15 11:35:00,99.54,99.54,99.17,99.17,13600.0,96.7788,96.7788,96.419,96.419,13600.0
2014-12-15 11:40:00,99.11,99.32,99.0,99.11,12500.0,96.3607,96.5649,96.2537,96.3607,12500.0
2014-12-15 11:45:00,99.14,99.39,99.1,99.26,15000.0,96.3899,96.6329,96.351,96.5065,15000.0
2014-12-15 11:50:00,99.27,99.47,99.05,99.05,15300.0,96.5163,96.7107,96.3024,96.3024,15300.0
2014-12-15 11:55:00,99.06,99.14,98.86,98.86,18700.0,96.3121,96.3899,96.1176,96.1176,18700.0
2014-12-15 12:00:00,98.88,99.4,98.88,99.26,17000.0,96.1371,96.6427,96.1371,96.5065,17000.0
2014-12-15 12:05:00,99.31,99.58,99.21,99.34,14300.0,96.5551,96.8177,96.4579,96.5843,14300.0
2014-12-15 12:10:00,99.31,99.56,99.26,99.48,25000.0,96.5551,96.7982,96.5065,96.7204,25000.0
2014-12-15 12:15:00,99.45,99.46,99.25,99.39,18500.0,96.6913,96.701,96.4968,96.6329,18500.0
2014-12-15 12:20:00,99.39,99.64,99.35,99.6,22300.0,96.6329,96.876,96.594,96.8371,22300.0
2014-12-15 12:25:00,99.63,99.91,99.61,99.75,15900.0,96.8663,97.1385,96.8468,96.9829,15900.0
2014-12-15 12:30:00,99.76,99.84,99.34,99.46,33000.0,96.9927,97.0704,96.5843,96.701,33000.0
2014-12-15 12:35:00,99.5,99.89,99.44,99.88,13900.0,96.7399,97.1191,96.6815,97.1093,13900.0
2014-12-15 12:40:00,99.83,99.97,99.7,99.72,24100.0,97.0607,97.1968,96.9343,96.9538,24100.0
2014-12-15 12:45:00,99.77,99.93,99.59,99.68,15100.0,97.0024,97.1579,96.8274,96.9149,15100.0
2014-12-15 12:50:00,99.79,99.82,99.53,99.79,8600.0,97.0218,97.051,96.769,97.0218,8600.0
2014-12-15 12:55:00,99.83,100.07,99.72,99.88,25200.0,97.0607,97.2941,96.9538,97.1093,25200.0
2014-12-15 13:00:00,99.87,100.11,99.85,100.01,18200.0,97.0996,97.333,97.0802,97.2357,18200.0
2014-12-15 13:05:00,99.95,100.07,99.72,99.79,16900.0,97.1774,97.2941,96.9538,97.0218,16900.0
2014-12-15 13:10:00,99.73,99.87,99.27,99.34,9800.0,96.9635,97.0996,96.5163,96.5843,9800.0
2014-12-15 13:15:00,99.33,99.54,99.33,99.53,10800.0,96.5746,96.7788,96.5746,96.769,10800.0
2014-12-15 13:20:00,99.53,99.89,99.52,99.71,7200.0,96.769,97.1191,96.7593,96.9441,7200.0
2014-12-15 13:25:00,99.71,99.74,99.37,99.38,8400.0,96.9441,96.9732,96.6135,96.6232,8400.0
2014-12-15 13:30:00,99.37,99.72,99.32,99.72,15600.0,96.6135,96.9538,96.5649,96.9538,15600.0
2014-12-15 13:35:00,99.72,100.02,99.65,99.96,17500.0,96.9538,97.2455,96.8857,97.1871,17500.0
2014-12-15 13:40:00,99.96,100.14,99.9,100.05,26700.0,97.1871,97.3621,97.1288,97.2746,26700.0
2014-12-15 13:45:00,100.04,100.04,99.63,99.7,12800.0,97.2649,97.2649,96.8663,96.9343,12800.0
2014-12-15 13:50:00,99.69,100.08,99.57,99.94,12500.0,96.9246,97.3038,96.8079,97.1677,12500.0
2014-12-15 13:55:00,99.94,100.02,99.85,99.86,13900.0,97.1677,97.2455,97.0802,97.0899,13900.0
2014-12-15 14:00:00,99.86,100.01,99.78,99.85,14400.0,97.0899,97.2357,97.0121,97.0802,14400.0
2014-12-15 14:05:00,99.85,99.93,99.7,99.87,10200.0,97.0802,97.1579,96.9343,97.0996,10200.0
2014-12-15 14:10:00,99.87,99.92,99.65,99.78,14600.0,97.0996,97.1482,96.8857,97.0121,14600.0
2014-12-15 14:15:00,99.72,99.82,99.67,99.7,14000.0,96.9538,97.051,96.9052,96.9343,14000.0
2014-12-15 14:20:00,99.73,100.25,99.7,100.19,30900.0,96.9635,97.4691,96.9343,97.4107,30900.0
2014-12-15 14:25:00,100.24,100.66,100.22,100.45,23900.0,97.4593,97.8677,97.4399,97.6635,23900.0
2014-12-15 14:30:00,100.46,100.46,99.94,100.23,13900.0,97.6732,97.6732,97.1677,97.4496,13900.0
2014-12-15 14:35:00,100.23,100.63,100.16,100.25,19600.0,97.4496,97.8385,97.3816,97.4691,19600.0
2014-12-15 14:40:00,100.25,100.33,99.68,99.76,13700.0,97.4691,97.5469,96.9149,96.9927,13700.0
2014-12-15 14:45:00,99.74,99.98,99.68,99.8,14600.0,96.9732,97.2066,96.9149,97.0316,14600.0
2014-12-15 14:50:00,99.8,99.89,99.73,99.79,11200.0,97.0316,97.1191,96.9635,97.0218,11200.0
2014-12-15 14:55:00,99.79,99.99,99.76,99.97,16400.0,97.0218,97.2163,96.9927,97.1968,16400.0
2014-12-15 15:00:00,99.97,99.97,99.72,99.73,42800.0,97.1968,97.1968,96.9538,96.9635,42800.0
2014-12-15 15:05:00,99.73,99.8,99.54,99.62,47300.0,96.9635,97.0316,96.7788,96.8565,47300.0
2014-12-15 15:10:00,99.64,99.96,99.64,99.76,21500.0,96.876,97.1871,96.876,96.9927,21500.0
2014-12-15 15:15:00,99.77,99.83,99.62,99.79,17100.0,97.0024,97.0607,96.8565,97.0218,17100.0
2014-12-15 15:20:00,99.79,99.99,99.71,99.86,17200.0,97.0218,97.2163,96.9441,97.0899,17200.0
2014-12-15 15:25:00,99.84,100.01,99.47,99.48,20700.0,97.0704,97.2357,96.7107,96.7204,20700.0
2014-12-15 15:30:00,99.48,99.56,99.28,99.51,24800.0,96.7204,96.7982,96.526,96.7496,24800.0
2014-12-15 15:35:00,99.5,100.1,99.48,99.98,34800.0,96.7399,97.3232,96.7204,97.2066,34800.0
2014-12-15 15:40:00,99.95,99.97,99.8,99.82,23400.0,97.1774,97.1968,97.0316,97.051,23400.0
2014-12-15 15:45:00,99.85,99.89,99.53,99.68,53700.0,97.0802,97.1191,96.769,96.9149,53700.0
2014-12-15 15:50:00,99.63,99.75,99.55,99.59,47900.0,96.8663,96.9829,96.7885,96.8274,47900.0
2014-12-15 15:55:00,99.6,99.72,99.45,99.46,62900.0,96.8371,96.9538,96.6913,96.701,62900.0
2014-12-16 09:30:00,98.73,99.37,98.26,99.36,63400.0,95.9912,96.6135,95.5343,96.6038,63400.0
2014-12-16 09:35:00,99.36,99.75,99.15,99.16,13900.0,96.6038,96.9829,96.3996,96.4093,13900.0
2014-12-16 09:40:00,99.29,100.27,99.29,100.27,23600.0,96.5357,97.4885,96.5357,97.4885,23600.0
2014-12-16 09:45:00,100.3,100.51,99.92,100.47,23400.0,97.5177,97.7219,97.1482,97.683,23400.0
2014-12-16 09:50:00,100.46,100.6,99.93,100.42,22300.0,97.6732,97.8094,97.1579,97.6344,22300.0
2014-12-16 09:55:00,100.42,100.92,100.16,100.65,13600.0,97.6344,98.1205,97.3816,97.858,13600.0
2014-12-16 10:00:00,100.8,101.11,100.68,100.74,17600.0,98.0038,98.3052,97.8871,97.9455,17600.0
2014-12-16 10:05:00,100.76,100.95,100.45,100.57,21500.0,97.9649,98.1497,97.6635,97.7802,21500.0
2014-12-16 10:10:00,100.53,100.67,100.46,100.48,22300.0,97.7413,97.8774,97.6732,97.6927,22300.0
2014-12-16 10:15:00,100.48,101.16,100.45,101.1,22300.0,97.6927,98.3538,97.6635,98.2955,22300.0
2014-12-16 10:20:00,101.09,101.63,100.96,101.53,21000.0,98.2858,98.8108,98.1594,98.7136,21000.0
2014-12-16 10:25:00,101.53,101.81,101.09,101.81,19200.0,98.7136,98.9858,98.2858,98.9858,19200.0
2014-12-16 10:30:00,101.75,101.95,101.36,101.48,36400.0,98.9275,99.1219,98.5483,98.665,36400.0
2014-12-16 10:35:00,101.42,101.67,101.37,101.57,12600.0,98.6066,98.8497,98.558,98.7525,12600.0
2014-12-16 10:40:00,101.52,101.52,101.1,101.12,14800.0,98.7038,98.7038,98.2955,98.3149,14800.0
2014-12-16 10:45:00,101.1,101.39,101.05,101.06,9800.0,98.2955,98.5774,98.2469,98.2566,9800.0
2014-12-16 10:50:00,101.09,101.57,101.05,101.55,11600.0,98.2858,98.7525,98.2469,98.733,11600.0
2014-12-16 10:55:00,101.65,102.26,101.59,102.15,23400.0,98.8302,99.4233,98.7719,99.3164,23400.0
2014-12-16 11:00:00,102.11,102.31,102.07,102.26,17500.0,99.2775,99.4719,99.2386,99.4233,17500.0
2014-12-16 11:05:00,102.22,102.3,102.07,102.17,12200.0,99.3844,99.4622,99.2386,99.3358,12200.0
2014-12-16 11:10:00,102.12,102.62,102.11,102.61,18300.0,99.2872,99.7733,99.2775,99.7636,18300.0
2014-12-16 11:15:00,102.67,102.88,102.57,102.78,28200.0,99.8219,100.0261,99.7247,99.9289,28200.0
2014-12-16 11:20:00,102.91,103.33,102.91,103.33,23700.0,100.0553,100.4636,100.0553,100.4636,23700.0
2014-12-16 11:25:00,103.37,104.35,103.28,103.88,48300.0,100.5025,101.4553,100.415,100.9984,48300.0
2014-12-16 11:30:00,103.91,104.29,103.84,104.01,27700.0,101.0275,101.397,100.9595,101.1248,27700.0
2014-12-16 11:35:00,104.01,104.08,103.78,103.89,18400.0,101.1248,101.1928,100.9011,101.0081,18400.0
2014-12-16 11:40:00,103.94,104.23,103.87,104.15,14900.0,101.0567,101.3387,100.9887,101.2609,14900.0
2014-12-16 11:45:00,104.23,104.33,104.12,104.31,34800.0,101.3387,101.4359,101.2317,101.4164,34800.0
2014-12-16 11:50:00,104.25,104.33,103.81,103.81,26400.0,101.3581,101.4359,100.9303,100.9303,26400.0
2014-12-16 11:55:00,103.82,103.82,103.18,103.32,31800.0,100.94,100.94,100.3178,100.4539,31800.0
2014-12-16 12:00:00,103.32,103.47,103.04,103.25,24900.0,100.4539,100.5997,100.1817,100.3859,24900.0
2014-12-16 12:05:00,103.17,103.23,102.95,103.23,14000.0,100.3081,100.3664,100.0942,100.3664,14000.0
2014-12-16 12:10:00,103.25,103.47,103.19,103.19,17300.0,100.3859,100.5997,100.3275,100.3275,17300.0
2014-12-16 12:15:00,103.21,103.39,103.21,103.31,13000.0,100.347,100.522,100.347,100.4442,13000.0
2014-12-16 12:20:00,103.28,103.46,103.28,103.39,25100.0,100.415,100.59,100.415,100.522,25100.0
2014-12-16 12:25:00,103.4,103.64,103.32,103.57,20500.0,100.5317,100.765,100.4539,100.697,20500.0
2014-12-16 12:30:00,103.63,103.79,103.62,103.77,16000.0,100.7553,100.9109,100.7456,100.8914,16000.0
2014-12-16 12:35:00,103.78,104.0,103.69,103.95,14000.0,100.9011,101.115,100.8136,101.0664,14000.0
2014-12-16 12:40:00,103.93,104.02,103.78,103.82,33100.0,101.047,101.1345,100.9011,100.94,33100.0
2014-12-16 12:45:00,103.82,103.84,103.53,103.73,60000.0,100.94,100.9595,100.6581,100.8525,60000.0
2014-12-16 12:50:00,103.76,103.84,103.67,103.79,15700.0,100.8817,100.9595,100.7942,100.9109,15700.0
2014-12-16 12:55:00,103.79,103.91,103.61,103.65,10900.0,100.9109,101.0275,100.7359,100.7748,10900.0
2014-12-16 13:00:00,103.58,103.79,103.56,103.65,9100.0,100.7067,100.9109,100.6873,100.7748,9100.0
2014-12-16 13:05:00,103.63,103.64,102.81,102.85,33400.0,100.7553,100.765,99.9581,99.9969,33400.0
2014-12-16 13:10:00,102.89,102.92,102.4,102.5,41000.0,100.0358,100.065,99.5594,99.6567,41000.0
2014-12-16 13:15:00,102.45,102.62,102.18,102.32,24300.0,99.608,99.7733,99.3455,99.4817,24300.0
2014-12-16 13:20:00,102.3,102.44,102.18,102.18,21700.0,99.4622,99.5983,99.3455,99.3455,21700.0
2014-12-16 13:25:00,102.2,102.23,101.72,101.72,104900.0,99.365,99.3941,98.8983,98.8983,104900.0
2014-12-16 13:30:00,101.71,101.85,101.5,101.62,69000.0,98.8886,99.0247,98.6844,98.8011,69000.0
2014-12-16 13:35:00,101.58,101.91,101.47,101.91,73400.0,98.7622,99.083,98.6552,99.083,73400.0
2014-12-16 13:40:00,101.9,102.0,101.71,101.71,66600.0,99.0733,99.1705,98.8886,98.8886,66600.0
2014-12-16 13:45:00,101.72,101.72,101.34,101.41,39000.0,98.8983,98.8983,98.5288,98.5969,39000.0
2014-12-16 13:50:00,101.42,101.89,101.39,101.52,44900.0,98.6066,99.0636,98.5774,98.7038,44900.0
2014-12-16 13:55:00,101.46,101.52,101.17,101.22,21200.0,98.6455,98.7038,98.3636,98.4122,21200.0
2014-12-16 14:00:00,101.19,101.37,100.89,100.94,50900.0,98.383,98.558,98.0913,98.1399,50900.0
2014-12-16 14:05:00,100.94,101.53,100.94,101.48,43800.0,98.1399,98.7136,98.1399,98.665,43800.0
2014-12-16 14:10:00,101.48,101.82,101.38,101.74,74300.0,98.665,98.9955,98.5677,98.9177,74300.0
2014-12-16 14:15:00,101.73,101.9,101.59,101.8,32400.0,98.908,99.0733,98.7719,98.9761,32400.0
2014-12-16 14:20:00,101.86,102.0,101.35,101.37,37500.0,99.0344,99.1705,98.5386,98.558,37500.0
2014-12-16 14:25:00,101.35,101.61,101.3,101.53,32100.0,98.5386,98.7913,98.4899,98.7136,32100.0
2014-12-16 14:30:00,101.55,101.74,101.25,101.29,16800.0,98.733,98.9177,98.4413,98.4802,16800.0
2014-12-16 14:35:00,101.33,101.44,101.14,101.36,14000.0,98.5191,98.6261,98.3344,98.5483,14000.0
2014-12-16 14:40:00,101.37,101.45,101.14,101.14,13400.0,98.558,98.6358,98.3344,98.3344,13400.0
2014-12-16 14:45:00,101.14,101.16,100.75,100.76,18600.0,98.3344,98.3538,97.9552,97.9649,18600.0
2014-12-16 14:50:00,100.75,100.78,100.45,100.72,18700.0,97.9552,97.9844,97.6635,97.926,18700.0
2014-12-16 14:55:00,100.72,100.77,100.57,100.77,16200.0,97.926,97.9746,97.7802,97.9746,16200.0
2014-12-16 15:00:00,100.81,101.11,100.61,100.9,26600.0,98.0135,98.3052,97.8191,98.101,26600.0
2014-12-16 15:05:00,100.9,100.97,100.45,100.69,36900.0,98.101,98.1691,97.6635,97.8969,36900.0
2014-12-16 15:10:00,100.64,100.65,100.32,100.34,41300.0,97.8483,97.858,97.5371,97.5566,41300.0
2014-12-16 15:15:00,100.33,100.5,100.21,100.24,76800.0,97.5469,97.7121,97.4302,97.4593,76800.0
2014-12-16 15:20:00,100.27,100.3,99.97,100.0,69900.0,97.4885,97.5177,97.1968,97.226,69900.0
2014-12-16 15:25:00,99.97,100.0,99.71,99.79,59600.0,97.1968,97.226,96.9441,97.0218,59600.0
2014-12-16 15:30:00,99.75,100.15,99.7,99.99,74900.0,96.9829,97.3718,96.9343,97.2163,74900.0
2014-12-16 15:35:00,100.01,100.06,99.45,99.47,40900.0,97.2357,97.2843,96.6913,96.7107,40900.0
2014-12-16 15:40:00,99.48,99.58,99.24,99.41,73700.0,96.7204,96.8177,96.4871,96.6524,73700.0
2014-12-16 15:45:00,99.42,99.81,99.39,99.59,77500.0,96.6621,97.0413,96.6329,96.8274,77500.0
2014-12-16 15:50:00,99.61,99.67,99.32,99.66,115300.0,96.8468,96.9052,96.5649,96.8954,115300.0
2014-12-16 15:55:00,99.58,99.78,99.41,99.71,289100.0,96.8177,97.0121,96.6524,96.9441,289100.0
2014-12-17 09:30:00,99.75,99.75,97.19,97.48,91100.0,96.9829,96.9829,94.494,94.7759,91100.0
2014-12-17 09:35:00,97.7,98.89,97.7,98.81,27300.0,94.9898,96.1468,94.9898,96.069,27300.0
2014-12-17 09:40:00,98.89,99.38,98.11,99.38,56700.0,96.1468,96.6232,95.3884,96.6232,56700.0
2014-12-17 09:45:00,99.38,99.94,99.24,99.81,40600.0,96.6232,97.1677,96.4871,97.0413,40600.0
2014-12-17 09:50:00,99.78,100.07,99.68,99.97,23300.0,97.0121,97.2941,96.9149,97.1968,23300.0
2014-12-17 09:55:00,99.99,100.05,99.52,99.71,34000.0,97.2163,97.2746,96.7593,96.9441,34000.0
2014-12-17 10:00:00,99.71,99.73,99.29,99.6,51600.0,96.9441,96.9635,96.5357,96.8371,51600.0
2014-12-17 10:05:00,99.61,99.61,98.99,99.15,67400.0,96.8468,96.8468,96.244,96.3996,67400.0
2014-12-17 10:10:00,99.14,99.45,99.09,99.43,21400.0,96.3899,96.6913,96.3413,96.6718,21400.0
2014-12-17 10:15:00,99.41,99.45,99.01,99.33,25000.0,96.6524,96.6913,96.2635,96.5746,25000.0
2014-12-17 10:20:00,99.36,99.36,98.84,98.96,18500.0,96.6038,96.6038,96.0982,96.2149,18500.0
2014-12-17 10:25:00,99.03,99.03,98.14,98.22,35700.0,96.2829,96.2829,95.4176,95.4954,35700.0
2014-12-17 10:30:00,98.22,98.32,97.86,98.06,62500.0,95.4954,95.5926,95.1454,95.3398,62500.0
2014-12-17 10:35:00,98.05,98.58,97.84,98.55,70000.0,95.3301,95.8454,95.1259,95.8162,70000.0
2014-12-17 10:40:00,98.56,98.85,98.3,98.8,56200.0,95.826,96.1079,95.5732,96.0593,56200.0
2014-12-17 10:45:00,98.8,98.98,98.65,98.7,43300.0,96.0593,96.2343,95.9135,95.9621,43300.0
2014-12-17 10:50:00,98.7,98.77,98.53,98.53,17400.0,95.9621,96.0301,95.7968,95.7968,17400.0
2014-12-17 10:55:00,98.55,98.7,98.47,98.6,28400.0,95.8162,95.9621,95.7384,95.8648,28400.0
2014-12-17 11:00:00,98.62,99.29,98.58,99.28,42500.0,95.8843,96.5357,95.8454,96.526,42500.0
2014-12-17 11:05:00,99.29,99.33,99.1,99.24,33700.0,96.5357,96.5746,96.351,96.4871,33700.0
2014-12-17 11:10:00,99.26,99.62,99.25,99.59,53500.0,96.5065,96.8565,96.4968,96.8274,53500.0
2014-12-17 11:15:00,99.63,99.73,99.5,99.73,27600.0,96.8663,96.9635,96.7399,96.9635,27600.0
2014-12-17 11:20:00,99.7,100.0,99.7,99.93,42200.0,96.9343,97.226,96.9343,97.1579,42200.0
2014-12-17 11:25:00,99.93,100.0,99.76,99.96,56100.0,97.1579,97.226,96.9927,97.1871,56100.0
2014-12-17 11:30:00,99.94,99.95,99.77,99.79,39400.0,97.1677,97.1774,97.0024,97.0218,39400.0
2014-12-17 11:35:00,99.77,100.05,99.52,100.0,65800.0,97.0024,97.2746,96.7593,97.226,65800.0
2014-12-17 11:40:00,100.0,100.24,99.77,100.14,109500.0,97.226,97.4593,97.0024,97.3621,109500.0
2014-12-17 11:45:00,100.17,100.22,99.66,99.7,144600.0,97.3913,97.4399,96.8954,96.9343,144600.0
2014-12-17 11:50:00,99.69,99.7,99.35,99.5,68500.0,96.9246,96.9343,96.594,96.7399,68500.0
2014-12-17 11:55:00,99.56,99.83,99.26,99.4,162500.0,96.7982,97.0607,96.5065,96.6427,162500.0
2014-12-17 12:00:00,99.47,99.5,98.3,98.47,150900.0,96.7107,96.7399,95.5732,95.7384,150900.0
2014-12-17 12:05:00,98.42,98.43,98.02,98.17,133700.0,95.6898,95.6996,95.3009,95.4468,133700.0
2014-12-17 12:10:00,98.16,98.2,97.96,98.09,67000.0,95.437,95.4759,95.2426,95.369,67000.0
2014-12-17 12:15:00,98.08,98.95,98.01,98.93,54300.0,95.3593,96.2051,95.2912,96.1857,54300.0
2014-12-17 12:20:00,98.93,99.0,98.78,98.83,23900.0,96.1857,96.2537,96.0398,96.0885,23900.0
2014-12-17 12:25:00,98.8,98.85,98.59,98.69,13700.0,96.0593,96.1079,95.8551,95.9523,13700.0
2014-12-17 12:30:00,98.71,99.1,98.7,98.91,48700.0,95.9718,96.351,95.9621,96.1662,48700.0
2014-12-17 12:35:00,98.91,98.98,98.71,98.87,10100.0,96.1662,96.2343,95.9718,96.1274,10100.0
2014-12-17 12:40:00,98.83,99.0,98.78,98.88,19600.0,96.0885,96.2537,96.0398,96.1371,19600.0
2014-12-17 12:45:00,98.9,99.04,98.88,99.04,16700.0,96.1565,96.2926,96.1371,96.2926,16700.0
2014-12-17 12:50:00,99.05,99.38,99.04,99.05,68900.0,96.3024,96.6232,96.2926,96.3024,68900.0
2014-12-17 12:55:00,99.08,99.18,98.95,98.98,41000.0,96.3315,96.4288,96.2051,96.2343,41000.0
2014-12-17 13:00:00,98.97,99.07,98.95,99.02,13700.0,96.2246,96.3218,96.2051,96.2732,13700.0
2014-12-17 13:05:00,99.01,99.2,98.98,99.09,56300.0,96.2635,96.4482,96.2343,96.3413,56300.0
2014-12-17 13:10:00,99.09,99.1,98.96,99.02,27100.0,96.3413,96.351,96.2149,96.2732,27100.0
2014-12-17 13:15:00,98.99,99.1,98.96,99.04,32400.0,96.244,96.351,96.2149,96.2926,32400.0
2014-12-17 13:20:00,99.07,99.09,98.83,98.83,23600.0,96.3218,96.3413,96.0885,96.0885,23600.0
2014-12-17 13:25:00,98.83,98.98,98.74,98.97,12500.0,96.0885,96.2343,96.001,96.2246,12500.0
2014-12-17 13:30:00,99.0,99.04,98.89,98.89,15200.0,96.2537,96.2926,96.1468,96.1468,15200.0
2014-12-17 13:35:00,98.89,98.99,98.78,98.89,12700.0,96.1468,96.244,96.0398,96.1468,12700.0
2014-12-17 13:40:00,98.9,98.93,98.48,98.52,42900.0,96.1565,96.1857,95.7482,95.7871,42900.0
2014-12-17 13:45:00,98.53,98.59,98.13,98.42,30400.0,95.7968,95.8551,95.4079,95.6898,30400.0
2014-12-17 13:50:00,98.4,98.76,98.4,98.74,32200.0,95.6704,96.0204,95.6704,96.001,32200.0
2014-12-17 13:55:00,98.72,98.74,98.47,98.63,58700.0,95.9815,96.001,95.7384,95.894,58700.0
2014-12-17 14:00:00,98.84,99.56,98.72,99.11,70200.0,96.0982,96.7982,95.9815,96.3607,70200.0
2014-12-17 14:05:00,98.96,99.42,98.92,99.28,95900.0,96.2149,96.6621,96.176,96.526,95900.0
2014-12-17 14:10:00,99.27,99.47,99.05,99.18,47400.0,96.5163,96.7107,96.3024,96.4288,47400.0
2014-12-17 14:15:00,99.18,99.44,99.18,99.32,94000.0,96.4288,96.6815,96.4288,96.5649,94000.0
2014-12-17 14:20:00,99.32,99.32,98.99,99.12,45700.0,96.5649,96.5649,96.244,96.3704,45700.0
2014-12-17 14:25:00,99.16,99.21,98.98,98.99,33100.0,96.4093,96.4579,96.2343,96.244,33100.0
2014-12-17 14:30:00,99.01,99.16,98.5,98.71,39000.0,96.2635,96.4093,95.7676,95.9718,39000.0
2014-12-17 14:35:00,98.71,98.99,98.68,98.99,36400.0,95.9718,96.244,95.9426,96.244,36400.0
2014-12-17 14:40:00,98.9,98.9,98.18,98.26,49700.0,96.1565,96.1565,95.4565,95.5343,49700.0
2014-12-17 14:45:00,98.22,98.33,97.8,97.8,30300.0,95.4954,95.6023,95.087,95.087,30300.0
2014-12-17 14:50:00,97.8,98.15,97.73,98.14,21000.0,95.087,95.4273,95.019,95.4176,21000.0
2014-12-17 14:55:00,98.17,98.2,97.25,97.36,57500.0,95.4468,95.4759,94.5523,94.6592,57500.0
2014-12-17 15:00:00,97.37,97.44,97.0,97.36,44500.0,94.669,94.737,94.3092,94.6592,44500.0
2014-12-17 15:05:00,97.32,97.66,97.13,97.57,42500.0,94.6203,94.9509,94.4356,94.8634,42500.0
2014-12-17 15:10:00,97.63,98.15,97.62,98.15,33100.0,94.9218,95.4273,94.912,95.4273,33100.0
2014-12-17 15:15:00,98.15,98.5,97.83,98.5,74200.0,95.4273,95.7676,95.1162,95.7676,74200.0
2014-12-17 15:20:00,98.55,98.57,98.08,98.18,71200.0,95.8162,95.8357,95.3593,95.4565,71200.0
2014-12-17 15:25:00,98.23,99.09,97.74,99.04,80300.0,95.5051,96.3413,95.0287,96.2926,80300.0
2014-12-17 15:30:00,99.06,99.32,98.75,99.25,54300.0,96.3121,96.5649,96.0107,96.4968,54300.0
2014-12-17 15:35:00,99.25,99.57,99.2,99.55,48100.0,96.4968,96.8079,96.4482,96.7885,48100.0
2014-12-17 15:40:00,99.55,99.9,99.52,99.72,59100.0,96.7885,97.1288,96.7593,96.9538,59100.0
2014-12-17 15:45:00,99.73,99.81,99.51,99.58,145200.0,96.9635,97.0413,96.7496,96.8177,145200.0
2014-12-17 15:50:00,99.61,99.62,99.09,99.14,95000.0,96.8468,96.8565,96.3413,96.3899,95000.0
2014-12-17 15:55:00,99.15,99.34,99.05,99.19,188500.0,96.3996,96.5843,96.3024,96.4385,188500.0
2014-12-18 09:30:00,101.42,103.21,101.35,102.17,104700.0,98.6066,100.347,98.5386,99.3358,104700.0
2014-12-18 09:35:00,102.17,102.3,99.83,101.09,189300.0,99.3358,99.4622,97.0607,98.2858,189300.0
2014-12-18 09:40:00,101.35,101.8,101.09,101.33,81200.0,98.5386,98.9761,98.2858,98.5191,81200.0
2014-12-18 09:45:00,101.34,101.42,100.5,100.95,53000.0,98.5288,98.6066,97.7121,98.1497,53000.0
2014-12-18 09:50:00,101.09,101.8,100.95,101.33,55400.0,98.2858,98.9761,98.1497,98.5191,55400.0
2014-12-18 09:55:00,101.45,102.0,101.44,101.88,40500.0,98.6358,99.1705,98.6261,99.0539,40500.0
2014-12-18 10:00:00,101.78,101.82,101.33,101.72,18000.0,98.9566,98.9955,98.5191,98.8983,18000.0
2014-12-18 10:05:00,101.68,101.74,101.44,101.51,51500.0,98.8594,98.9177,98.6261,98.6941,51500.0
2014-12-18 10:10:00,101.59,101.61,101.24,101.33,24700.0,98.7719,98.7913,98.4316,98.5191,24700.0
2014-12-18 10:15:00,101.29,101.45,100.88,101.02,16400.0,98.4802,98.6358,98.0816,98.2177,16400.0
2014-12-18 10:20:00,101.0,101.22,100.88,101.16,20200.0,98.1983,98.4122,98.0816,98.3538,20200.0
2014-12-18 10:25:00,101.18,101.22,100.95,101.06,14700.0,98.3733,98.4122,98.1497,98.2566,14700.0
2014-12-18 10:30:00,101.05,101.1,100.84,100.91,31400.0,98.2469,98.2955,98.0427,98.1108,31400.0
2014-12-18 10:35:00,100.85,100.89,100.58,100.63,15000.0,98.0524,98.0913,97.7899,97.8385,15000.0
2014-12-18 10:40:00,100.68,100.69,100.44,100.45,18400.0,97.8871,97.8969,97.6538,97.6635,18400.0
2014-12-18 10:45:00,100.44,100.46,100.0,100.45,33800.0,97.6538,97.6732,97.226,97.6635,33800.0
2014-12-18 10:50:00,100.45,100.72,100.4,100.61,22700.0,97.6635,97.926,97.6149,97.8191,22700.0
2014-12-18 10:55:00,100.67,100.78,100.59,100.73,6100.0,97.8774,97.9844,97.7996,97.9358,6100.0
2014-12-18 11:00:00,100.71,100.76,100.5,100.7,14200.0,97.9163,97.9649,97.7121,97.9066,14200.0
2014-12-18 11:05:00,100.7,100.82,100.64,100.72,16800.0,97.9066,98.0233,97.8483,97.926,16800.0
2014-12-18 11:10:00,100.68,100.82,100.51,100.73,35300.0,97.8871,98.0233,97.7219,97.9358,35300.0
2014-12-18 11:15:00,100.72,100.79,100.6,100.73,39000.0,97.926,97.9941,97.8094,97.9358,39000.0
2014-12-18 11:20:00,100.75,100.9,100.7,100.84,17500.0,97.9552,98.101,97.9066,98.0427,17500.0
2014-12-18 11:25:00,100.84,101.09,100.63,100.73,19100.0,98.0427,98.2858,97.8385,97.9358,19100.0
2014-12-18 11:30:00,100.79,100.87,100.51,100.73,11600.0,97.9941,98.0719,97.7219,97.9358,11600.0
2014-12-18 11:35:00,100.75,100.89,100.61,100.82,11300.0,97.9552,98.0913,97.8191,98.0233,11300.0
2014-12-18 11:40:00,100.71,100.79,100.52,100.55,11700.0,97.9163,97.9941,97.7316,97.7607,11700.0
2014-12-18 11:45:00,100.5,100.65,100.49,100.64,14200.0,97.7121,97.858,97.7024,97.8483,14200.0
2014-12-18 11:50:00,100.66,100.99,100.66,100.89,18100.0,97.8677,98.1885,97.8677,98.0913,18100.0
2014-12-18 11:55:00,100.89,100.89,100.46,100.61,15100.0,98.0913,98.0913,97.6732,97.8191,15100.0
2014-12-18 12:00:00,100.57,100.66,100.18,100.33,18000.0,97.7802,97.8677,97.401,97.5469,18000.0
2014-12-18 12:05:00,100.33,100.54,100.29,100.42,12000.0,97.5469,97.751,97.508,97.6344,12000.0
2014-12-18 12:10:00,100.44,100.51,100.24,100.26,12900.0,97.6538,97.7219,97.4593,97.4788,12900.0
2014-12-18 12:15:00,100.28,100.44,100.26,100.44,13900.0,97.4982,97.6538,97.4788,97.6538,13900.0
2014-12-18 12:20:00,100.37,100.42,99.95,100.14,20700.0,97.5857,97.6344,97.1774,97.3621,20700.0
2014-12-18 12:25:00,100.19,100.3,100.1,100.13,14600.0,97.4107,97.5177,97.3232,97.3524,14600.0
2014-12-18 12:30:00,100.09,100.09,99.87,99.97,19100.0,97.3135,97.3135,97.0996,97.1968,19100.0
2014-12-18 12:35:00,100.02,100.13,99.95,99.97,11800.0,97.2455,97.3524,97.1774,97.1968,11800.0
2014-12-18 12:40:00,99.98,100.09,99.86,100.02,21700.0,97.2066,97.3135,97.0899,97.2455,21700.0
2014-12-18 12:45:00,100.0,100.15,99.92,100.09,20400.0,97.226,97.3718,97.1482,97.3135,20400.0
2014-12-18 12:50:00,100.12,100.29,100.03,100.26,11900.0,97.3427,97.508,97.2552,97.4788,11900.0
2014-12-18 12:55:00,100.27,100.62,100.25,100.55,10100.0,97.4885,97.8288,97.4691,97.7607,10100.0
2014-12-18 13:00:00,100.47,100.47,100.02,100.23,42000.0,97.683,97.683,97.2455,97.4496,42000.0
2014-12-18 13:05:00,100.28,100.58,100.25,100.43,15200.0,97.4982,97.7899,97.4691,97.6441,15200.0
2014-12-18 13:10:00,100.46,100.57,100.36,100.53,15000.0,97.6732,97.7802,97.576,97.7413,15000.0
2014-12-18 13:15:00,100.5,100.58,100.08,100.14,39700.0,97.7121,97.7899,97.3038,97.3621,39700.0
2014-12-18 13:20:00,100.15,100.38,100.0,100.33,22200.0,97.3718,97.5955,97.226,97.5469,22200.0
2014-12-18 13:25:00,100.33,100.35,100.08,100.27,11700.0,97.5469,97.5663,97.3038,97.4885,11700.0
2014-12-18 13:30:00,100.3,100.6,100.3,100.54,18500.0,97.5177,97.8094,97.5177,97.751,18500.0
2014-12-18 13:35:00,100.53,100.55,100.38,100.41,20400.0,97.7413,97.7607,97.5955,97.6246,20400.0
2014-12-18 13:40:00,100.4,100.4,100.12,100.24,30400.0,97.6149,97.6149,97.3427,97.4593,30400.0
2014-12-18 13:45:00,100.22,100.27,100.1,100.11,14200.0,97.4399,97.4885,97.3232,97.333,14200.0
2014-12-18 13:50:00,100.14,100.29,100.13,100.24,21200.0,97.3621,97.508,97.3524,97.4593,21200.0
2014-12-18 13:55:00,100.23,100.3,100.16,100.3,12100.0,97.4496,97.5177,97.3816,97.5177,12100.0
2014-12-18 14:00:00,100.32,100.36,99.97,100.14,16800.0,97.5371,97.576,97.1968,97.3621,16800.0
2014-12-18 14:05:00,100.13,100.13,99.9,99.97,11000.0,97.3524,97.3524,97.1288,97.1968,11000.0
2014-12-18 14:10:00,99.94,99.97,99.78,99.92,11600.0,97.1677,97.1968,97.0121,97.1482,11600.0
2014-12-18 14:15:00,99.95,100.01,99.88,99.95,19200.0,97.1774,97.2357,97.1093,97.1774,19200.0
2014-12-18 14:20:00,99.95,100.01,99.8,99.81,25700.0,97.1774,97.2357,97.0316,97.0413,25700.0
2014-12-18 14:25:00,99.79,99.93,99.7,99.7,8600.0,97.0218,97.1579,96.9343,96.9343,8600.0
2014-12-18 14:30:00,99.65,99.85,99.48,99.8,14200.0,96.8857,97.0802,96.7204,97.0316,14200.0
2014-12-18 14:35:00,99.78,99.87,99.72,99.72,22700.0,97.0121,97.0996,96.9538,96.9538,22700.0
2014-12-18 14:40:00,99.71,99.72,99.51,99.51,19900.0,96.9441,96.9538,96.7496,96.7496,19900.0
2014-12-18 14:45:00,99.51,99.54,99.17,99.23,21300.0,96.7496,96.7788,96.419,96.4774,21300.0
2014-12-18 14:50:00,99.28,99.61,99.25,99.61,23400.0,96.526,96.8468,96.4968,96.8468,23400.0
2014-12-18 14:55:00,99.6,99.82,99.52,99.77,26700.0,96.8371,97.051,96.7593,97.0024,26700.0
2014-12-18 15:00:00,99.79,100.04,99.75,100.01,13700.0,97.0218,97.2649,96.9829,97.2357,13700.0
2014-12-18 15:05:00,100.04,100.21,100.0,100.17,22900.0,97.2649,97.4302,97.226,97.3913,22900.0
2014-12-18 15:10:00,100.15,100.29,100.14,100.29,27000.0,97.3718,97.508,97.3621,97.508,27000.0
2014-12-18 15:15:00,100.3,100.34,100.09,100.11,27300.0,97.5177,97.5566,97.3135,97.333,27300.0
2014-12-18 15:20:00,100.11,100.16,99.99,100.06,36900.0,97.333,97.3816,97.2163,97.2843,36900.0
2014-12-18 15:25:00,100.08,100.14,99.87,100.08,26600.0,97.3038,97.3621,97.0996,97.3038,26600.0
2014-12-18 15:30:00,100.1,100.21,100.05,100.1,30400.0,97.3232,97.4302,97.2746,97.3232,30400.0
2014-12-18 15:35:00,100.1,100.14,100.05,100.07,37100.0,97.3232,97.3621,97.2746,97.2941,37100.0
2014-12-18 15:40:00,100.08,100.33,100.06,100.24,46300.0,97.3038,97.5469,97.2843,97.4593,46300.0
2014-12-18 15:45:00,100.25,100.44,100.25,100.41,63500.0,97.4691,97.6538,97.4691,97.6246,63500.0
2014-12-18 15:50:00,100.4,100.64,100.4,100.48,89300.0,97.6149,97.8483,97.6149,97.6927,89300.0
2014-12-18 15:55:00,100.48,100.78,100.44,100.76,124400.0,97.6927,97.9844,97.6538,97.9649,124400.0
2014-12-19 09:30:00,101.14,101.56,100.65,101.19,178800.0,98.3344,98.7427,97.858,98.383,178800.0
2014-12-19 09:35:00,101.28,101.28,100.57,100.76,36300.0,98.4705,98.4705,97.7802,97.9649,36300.0
2014-12-19 09:40:00,100.78,100.97,100.5,100.5,25700.0,97.9844,98.1691,97.7121,97.7121,25700.0
2014-12-19 09:45:00,100.59,100.71,100.1,100.13,40600.0,97.7996,97.9163,97.3232,97.3524,40600.0
2014-12-19 09:50:00,100.38,100.46,99.81,99.97,21100.0,97.5955,97.6732,97.0413,97.1968,21100.0
2014-12-19 09:55:00,100.13,100.21,99.76,100.15,33800.0,97.3524,97.4302,96.9927,97.3718,33800.0
2014-12-19 10:00:00,100.26,100.5,99.98,100.39,20700.0,97.4788,97.7121,97.2066,97.6052,20700.0
2014-12-19 10:05:00,100.34,100.6,100.16,100.5,45400.0,97.5566,97.8094,97.3816,97.7121,45400.0
2014-12-19 10:10:00,100.5,100.72,100.4,100.7,28500.0,97.7121,97.926,97.6149,97.9066,28500.0
2014-12-19 10:15:00,100.67,100.91,100.44,100.48,17200.0,97.8774,98.1108,97.6538,97.6927,17200.0
2014-12-19 10:20:00,100.42,100.61,100.33,100.38,22000.0,97.6344,97.8191,97.5469,97.5955,22000.0
2014-12-19 10:25:00,100.35,100.44,99.99,100.39,11300.0,97.5663,97.6538,97.2163,97.6052,11300.0
2014-12-19 10:30:00,100.39,100.39,99.76,99.89,25900.0,97.6052,97.6052,96.9927,97.1191,25900.0
2014-12-19 10:35:00,99.9,99.98,99.85,99.98,22300.0,97.1288,97.2066,97.0802,97.2066,22300.0
2014-12-19 10:40:00,99.98,100.23,99.89,100.02,16900.0,97.2066,97.4496,97.1191,97.2455,16900.0
2014-12-19 10:45:00,99.99,100.03,99.67,99.7,18900.0,97.2163,97.2552,96.9052,96.9343,18900.0
2014-12-19 10:50:00,99.73,100.04,99.69,99.96,21300.0,96.9635,97.2649,96.9246,97.1871,21300.0
2014-12-19 10:55:00,99.98,100.07,99.86,100.01,40000.0,97.2066,97.2941,97.0899,97.2357,40000.0
2014-12-19 11:00:00,99.99,100.34,99.93,100.3,22500.0,97.2163,97.5566,97.1579,97.5177,22500.0
2014-12-19 11:05:00,100.31,100.31,100.04,100.2,11000.0,97.5274,97.5274,97.2649,97.4205,11000.0
2014-12-19 11:10:00,100.17,100.45,100.16,100.45,27600.0,97.3913,97.6635,97.3816,97.6635,27600.0
2014-12-19 11:15:00,100.47,100.47,100.23,100.25,22100.0,97.683,97.683,97.4496,97.4691,22100.0
2014-12-19 11:20:00,100.23,100.43,100.23,100.37,11300.0,97.4496,97.6441,97.4496,97.5857,11300.0
2014-12-19 11:25:00,100.37,100.59,100.36,100.45,17400.0,97.5857,97.7996,97.576,97.6635,17400.0
2014-12-19 11:30:00,100.43,100.6,100.42,100.59,14000.0,97.6441,97.8094,97.6344,97.7996,14000.0
2014-12-19 11:35:00,100.63,100.74,100.55,100.74,42800.0,97.8385,97.9455,97.7607,97.9455,42800.0
2014-12-19 11:40:00,100.76,100.89,100.74,100.86,14000.0,97.9649,98.0913,97.9455,98.0622,14000.0
2014-12-19 11:45:00,100.88,100.92,100.79,100.9,8000.0,98.0816,98.1205,97.9941,98.101,8000.0
2014-12-19 11:50:00,100.9,100.91,100.7,100.81,11100.0,98.101,98.1108,97.9066,98.0135,11100.0
2014-12-19 11:55:00,100.82,101.0,100.81,100.95,48200.0,98.0233,98.1983,98.0135,98.1497,48200.0
2014-12-19 12:00:00,100.97,100.97,100.67,100.74,25400.0,98.1691,98.1691,97.8774,97.9455,25400.0
2014-12-19 12:05:00,100.72,100.81,100.61,100.76,7700.0,97.926,98.0135,97.8191,97.9649,7700.0
2014-12-19 12:10:00,100.76,100.76,100.53,100.53,7700.0,97.9649,97.9649,97.7413,97.7413,7700.0
2014-12-19 12:15:00,100.55,100.73,100.55,100.58,9100.0,97.7607,97.9358,97.7607,97.7899,9100.0
2014-12-19 12:20:00,100.56,100.59,100.34,100.35,18100.0,97.7705,97.7996,97.5566,97.5663,18100.0
2014-12-19 12:25:00,100.34,100.48,100.34,100.38,12200.0,97.5566,97.6927,97.5566,97.5955,12200.0
2014-12-19 12:30:00,100.34,100.48,100.3,100.37,17400.0,97.5566,97.6927,97.5177,97.5857,17400.0
2014-12-19 12:35:00,100.39,100.44,100.3,100.37,13400.0,97.6052,97.6538,97.5177,97.5857,13400.0
2014-12-19 12:40:00,100.37,100.43,100.34,100.39,12900.0,97.5857,97.6441,97.5566,97.6052,12900.0
2014-12-19 12:45:00,100.4,100.42,100.24,100.37,21900.0,97.6149,97.6344,97.4593,97.5857,21900.0
2014-12-19 12:50:00,100.36,100.42,100.3,100.4,25600.0,97.576,97.6344,97.5177,97.6149,25600.0
2014-12-19 12:55:00,100.37,100.51,100.33,100.44,23600.0,97.5857,97.7219,97.5469,97.6538,23600.0
2014-12-19 13:00:00,100.39,100.55,100.36,100.41,12500.0,97.6052,97.7607,97.576,97.6246,12500.0
2014-12-19 13:05:00,100.38,100.47,100.37,100.4,10000.0,97.5955,97.683,97.5857,97.6149,10000.0
2014-12-19 13:10:00,100.38,100.39,100.3,100.38,14300.0,97.5955,97.6052,97.5177,97.5955,14300.0
2014-12-19 13:15:00,100.39,100.47,100.39,100.44,23100.0,97.6052,97.683,97.6052,97.6538,23100.0
2014-12-19 13:20:00,100.44,100.5,100.35,100.45,20200.0,97.6538,97.7121,97.5663,97.6635,20200.0
2014-12-19 13:25:00,100.45,100.52,100.36,100.36,10900.0,97.6635,97.7316,97.576,97.576,10900.0
2014-12-19 13:30:00,100.39,100.46,100.26,100.27,21900.0,97.6052,97.6732,97.4788,97.4885,21900.0
2014-12-19 13:35:00,100.3,100.3,100.17,100.3,11800.0,97.5177,97.5177,97.3913,97.5177,11800.0
2014-12-19 13:40:00,100.29,100.64,100.29,100.64,47900.0,97.508,97.8483,97.508,97.8483,47900.0
2014-12-19 13:45:00,100.66,100.68,100.54,100.64,9400.0,97.8677,97.8871,97.751,97.8483,9400.0
2014-12-19 13:50:00,100.7,100.91,100.66,100.9,13700.0,97.9066,98.1108,97.8677,98.101,13700.0
2014-12-19 13:55:00,100.9,100.93,100.69,100.86,65200.0,98.101,98.1302,97.8969,98.0622,65200.0
2014-12-19 14:00:00,100.87,101.0,100.82,100.94,10700.0,98.0719,98.1983,98.0233,98.1399,10700.0
2014-12-19 14:05:00,100.98,100.99,100.86,100.87,25500.0,98.1788,98.1885,98.0622,98.0719,25500.0
2014-12-19 14:10:00,100.91,100.91,100.87,100.9,23100.0,98.1108,98.1108,98.0719,98.101,23100.0
2014-12-19 14:15:00,100.91,100.96,100.81,100.82,25300.0,98.1108,98.1594,98.0135,98.0233,25300.0
2014-12-19 14:20:00,100.8,100.9,100.77,100.83,35600.0,98.0038,98.101,97.9746,98.033,35600.0
2014-12-19 14:25:00,100.82,100.91,100.75,100.86,12800.0,98.0233,98.1108,97.9552,98.0622,12800.0
2014-12-19 14:30:00,100.85,100.93,100.84,100.9,20800.0,98.0524,98.1302,98.0427,98.101,20800.0
2014-12-19 14:35:00,100.88,100.92,100.84,100.91,10300.0,98.0816,98.1205,98.0427,98.1108,10300.0
2014-12-19 14:40:00,100.91,101.12,100.89,101.12,19900.0,98.1108,98.3149,98.0913,98.3149,19900.0
2014-12-19 14:45:00,101.12,101.33,101.11,101.32,11700.0,98.3149,98.5191,98.3052,98.5094,11700.0
2014-12-19 14:50:00,101.35,101.6,101.32,101.34,49300.0,98.5386,98.7816,98.5094,98.5288,49300.0
2014-12-19 14:55:00,101.38,101.39,101.25,101.25,15500.0,98.5677,98.5774,98.4413,98.4413,15500.0
2014-12-19 15:00:00,101.33,101.4,101.27,101.31,28300.0,98.5191,98.5872,98.4608,98.4997,28300.0
2014-12-19 15:05:00,101.31,101.32,101.1,101.18,24800.0,98.4997,98.5094,98.2955,98.3733,24800.0
2014-12-19 15:10:00,101.14,101.44,100.98,101.36,26700.0,98.3344,98.6261,98.1788,98.5483,26700.0
2014-12-19 15:15:00,101.34,101.46,101.25,101.45,23600.0,98.5288,98.6455,98.4413,98.6358,23600.0
2014-12-19 15:20:00,101.47,101.57,101.43,101.48,21900.0,98.6552,98.7525,98.6163,98.665,21900.0
2014-12-19 15:25:00,101.48,101.67,101.44,101.67,19800.0,98.665,98.8497,98.6261,98.8497,19800.0
2014-12-19 15:30:00,101.64,101.86,101.63,101.78,34500.0,98.8205,99.0344,98.8108,98.9566,34500.0
2014-12-19 15:35:00,101.78,101.78,101.63,101.65,50400.0,98.9566,98.9566,98.8108,98.8302,50400.0
2014-12-19 15:40:00,101.66,101.72,101.48,101.52,43100.0,98.84,98.8983,98.665,98.7038,43100.0
2014-12-19 15:45:00,101.52,101.52,101.2,101.29,51800.0,98.7038,98.7038,98.3927,98.4802,51800.0
2014-12-19 15:50:00,101.3,101.31,100.92,100.96,68700.0,98.4899,98.4997,98.1205,98.1594,68700.0
2014-12-19 15:55:00,100.96,101.44,100.96,101.25,155700.0,98.1594,98.6261,98.1594,98.4413,155700.0
2014-12-22 09:30:00,101.67,102.94,101.41,102.13,59600.0,98.8497,100.0845,98.5969,99.2969,59600.0
2014-12-22 09:35:00,101.79,101.98,101.41,101.83,32100.0,98.9664,99.1511,98.5969,99.0052,32100.0
2014-12-22 09:40:00,101.68,102.1,101.55,101.79,28000.0,98.8594,99.2678,98.733,98.9664,28000.0
2014-12-22 09:45:00,101.82,102.09,101.57,101.74,24900.0,98.9955,99.258,98.7525,98.9177,24900.0
2014-12-22 09:50:00,101.68,102.0,101.58,101.89,26400.0,98.8594,99.1705,98.7622,99.0636,26400.0
2014-12-22 09:55:00,101.88,102.22,101.88,102.2,15200.0,99.0539,99.3844,99.0539,99.365,15200.0
2014-12-22 10:00:00,102.27,102.31,101.81,101.94,18200.0,99.433,99.4719,98.9858,99.1122,18200.0
2014-12-22 10:05:00,101.99,102.03,101.76,101.88,11200.0,99.1608,99.1997,98.9372,99.0539,11200.0
2014-12-22 10:10:00,101.84,101.87,101.62,101.68,15000.0,99.015,99.0441,98.8011,98.8594,15000.0
2014-12-22 10:15:00,101.72,102.13,101.64,102.0,14300.0,98.8983,99.2969,98.8205,99.1705,14300.0
2014-12-22 10:20:00,101.95,102.27,101.9,102.26,19100.0,99.1219,99.433,99.0733,99.4233,19100.0
2014-12-22 10:25:00,102.21,102.57,102.06,102.46,25600.0,99.3747,99.7247,99.2289,99.6178,25600.0
2014-12-22 10:30:00,102.44,102.48,101.99,102.05,19300.0,99.5983,99.6372,99.1608,99.2191,19300.0
2014-12-22 10:35:00,101.97,102.33,101.97,102.18,18500.0,99.1414,99.4914,99.1414,99.3455,18500.0
2014-12-22 10:40:00,102.11,102.4,102.08,102.36,12300.0,99.2775,99.5594,99.2483,99.5205,12300.0
2014-12-22 10:45:00,102.4,102.49,102.29,102.31,11700.0,99.5594,99.6469,99.4525,99.4719,11700.0
2014-12-22 10:50:00,102.31,102.61,102.31,102.61,19000.0,99.4719,99.7636,99.4719,99.7636,19000.0
2014-12-22 10:55:00,102.63,102.76,102.51,102.75,21100.0,99.7831,99.9094,99.6664,99.8997,21100.0
2014-12-22 11:00:00,102.74,102.75,102.39,102.5,13500.0,99.89,99.8997,99.5497,99.6567,13500.0
2014-12-22 11:05:00,102.51,102.56,102.38,102.45,34800.0,99.6664,99.715,99.54,99.608,34800.0
2014-12-22 11:10:00,102.44,102.48,102.28,102.28,12300.0,99.5983,99.6372,99.4428,99.4428,12300.0
2014-12-22 11:15:00,102.28,102.34,102.15,102.21,13900.0,99.4428,99.5011,99.3164,99.3747,13900.0
2014-12-22 11:20:00,102.2,102.24,102.09,102.14,6100.0,99.365,99.4039,99.258,99.3066,6100.0
2014-12-22 11:25:00,102.1,102.34,102.06,102.27,10800.0,99.2678,99.5011,99.2289,99.433,10800.0
2014-12-22 11:30:00,102.25,102.31,102.21,102.25,3700.0,99.4136,99.4719,99.3747,99.4136,3700.0
2014-12-22 11:35:00,102.3,102.37,102.27,102.28,3800.0,99.4622,99.5303,99.433,99.4428,3800.0
2014-12-22 11:40:00,102.23,102.24,102.09,102.11,5400.0,99.3941,99.4039,99.258,99.2775,5400.0
2014-12-22 11:45:00,102.15,102.21,102.02,102.09,4500.0,99.3164,99.3747,99.19,99.258,4500.0
2014-12-22 11:50:00,102.11,102.2,101.97,102.14,6700.0,99.2775,99.365,99.1414,99.3066,6700.0
2014-12-22 11:55:00,102.18,102.21,102.03,102.1,5500.0,99.3455,99.3747,99.1997,99.2678,5500.0
2014-12-22 12:00:00,102.07,102.07,101.62,101.62,17700.0,99.2386,99.2386,98.8011,98.8011,17700.0
2014-12-22 12:05:00,101.68,101.81,101.61,101.8,13800.0,98.8594,98.9858,98.7913,98.9761,13800.0
2014-12-22 12:10:00,101.8,101.83,101.64,101.67,3800.0,98.9761,99.0052,98.8205,98.8497,3800.0
2014-12-22 12:15:00,101.66,101.75,101.6,101.62,9500.0,98.84,98.9275,98.7816,98.8011,9500.0
2014-12-22 12:20:00,101.59,101.61,101.2,101.2,20600.0,98.7719,98.7913,98.3927,98.3927,20600.0
2014-12-22 12:25:00,101.28,101.29,101.01,101.07,28600.0,98.4705,98.4802,98.208,98.2663,28600.0
2014-12-22 12:30:00,101.1,101.13,101.04,101.07,3900.0,98.2955,98.3247,98.2372,98.2663,3900.0
2014-12-22 12:35:00,101.13,101.37,101.12,101.37,11400.0,98.3247,98.558,98.3149,98.558,11400.0
2014-12-22 12:40:00,101.39,101.45,101.35,101.39,7700.0,98.5774,98.6358,98.5386,98.5774,7700.0
2014-12-22 12:45:00,101.39,101.51,101.35,101.48,7700.0,98.5774,98.6941,98.5386,98.665,7700.0
2014-12-22 12:50:00,101.45,101.57,101.42,101.55,7300.0,98.6358,98.7525,98.6066,98.733,7300.0
2014-12-22 12:55:00,101.57,101.58,101.43,101.43,11900.0,98.7525,98.7622,98.6163,98.6163,11900.0
2014-12-22 13:00:00,101.41,101.49,101.39,101.4,3700.0,98.5969,98.6747,98.5774,98.5872,3700.0
2014-12-22 13:05:00,101.43,101.43,101.3,101.36,5300.0,98.6163,98.6163,98.4899,98.5483,5300.0
2014-12-22 13:10:00,101.36,101.42,101.34,101.37,7000.0,98.5483,98.6066,98.5288,98.558,7000.0
2014-12-22 13:15:00,101.39,101.47,101.38,101.41,3700.0,98.5774,98.6552,98.5677,98.5969,3700.0
2014-12-22 13:20:00,101.41,101.54,101.37,101.51,5600.0,98.5969,98.7233,98.558,98.6941,5600.0
2014-12-22 13:25:00,101.57,101.66,101.57,101.61,2100.0,98.7525,98.84,98.7525,98.7913,2100.0
2014-12-22 13:30:00,101.61,101.61,101.53,101.56,4500.0,98.7913,98.7913,98.7136,98.7427,4500.0
2014-12-22 13:35:00,101.61,101.72,101.61,101.72,5500.0,98.7913,98.8983,98.7913,98.8983,5500.0
2014-12-22 13:40:00,101.7,101.7,101.64,101.66,2700.0,98.8788,98.8788,98.8205,98.84,2700.0
2014-12-22 13:45:00,101.7,101.86,101.69,101.83,8300.0,98.8788,99.0344,98.8691,99.0052,8300.0
2014-12-22 13:50:00,101.84,101.88,101.78,101.85,9200.0,99.015,99.0539,98.9566,99.0247,9200.0
2014-12-22 13:55:00,101.82,101.99,101.8,101.98,17100.0,98.9955,99.1608,98.9761,99.1511,17100.0
2014-12-22 14:00:00,102.0,102.0,101.89,101.93,11500.0,99.1705,99.1705,99.0636,99.1025,11500.0
2014-12-22 14:05:00,101.95,102.16,101.95,102.16,4300.0,99.1219,99.3261,99.1219,99.3261,4300.0
2014-12-22 14:10:00,102.12,102.22,102.07,102.22,13900.0,99.2872,99.3844,99.2386,99.3844,13900.0
2014-12-22 14:15:00,102.2,102.25,102.18,102.18,4700.0,99.365,99.4136,99.3455,99.3455,4700.0
2014-12-22 14:20:00,102.21,102.26,102.15,102.15,4000.0,99.3747,99.4233,99.3164,99.3164,4000.0
2014-12-22 14:25:00,102.16,102.27,102.15,102.27,8100.0,99.3261,99.433,99.3164,99.433,8100.0
2014-12-22 14:30:00,102.26,102.27,102.16,102.18,12300.0,99.4233,99.433,99.3261,99.3455,12300.0
2014-12-22 14:35:00,102.23,102.27,102.12,102.13,9600.0,99.3941,99.433,99.2872,99.2969,9600.0
2014-12-22 14:40:00,102.11,102.11,102.0,102.01,7900.0,99.2775,99.2775,99.1705,99.1802,7900.0
2014-12-22 14:45:00,102.01,102.09,101.99,102.08,5400.0,99.1802,99.258,99.1608,99.2483,5400.0
2014-12-22 14:50:00,102.07,102.11,102.03,102.08,4900.0,99.2386,99.2775,99.1997,99.2483,4900.0
2014-12-22 14:55:00,102.07,102.14,102.01,102.01,9500.0,99.2386,99.3066,99.1802,99.1802,9500.0
2014-12-22 15:00:00,102.05,102.15,102.05,102.11,5000.0,99.2191,99.3164,99.2191,99.2775,5000.0
2014-12-22 15:05:00,102.12,102.13,102.05,102.13,6800.0,99.2872,99.2969,99.2191,99.2969,6800.0
2014-12-22 15:10:00,102.14,102.25,102.13,102.14,10200.0,99.3066,99.4136,99.2969,99.3066,10200.0
2014-12-22 15:15:00,102.16,102.19,102.11,102.15,7500.0,99.3261,99.3553,99.2775,99.3164,7500.0
2014-12-22 15:20:00,102.15,102.27,102.12,102.27,21800.0,99.3164,99.433,99.2872,99.433,21800.0
2014-12-22 15:25:00,102.27,102.37,102.24,102.31,13600.0,99.433,99.5303,99.4039,99.4719,13600.0
2014-12-22 15:30:00,102.3,102.3,102.18,102.25,14200.0,99.4622,99.4622,99.3455,99.4136,14200.0
2014-12-22 15:35:00,102.25,102.25,102.16,102.2,15900.0,99.4136,99.4136,99.3261,99.365,15900.0
2014-12-22 15:40:00,102.21,102.26,102.18,102.2,14800.0,99.3747,99.4233,99.3455,99.365,14800.0
2014-12-22 15:45:00,102.21,102.31,102.11,102.23,26500.0,99.3747,99.4719,99.2775,99.3941,26500.0
2014-12-22 15:50:00,102.21,102.27,102.11,102.22,34000.0,99.3747,99.433,99.2775,99.3844,34000.0
2014-12-22 15:55:00,102.21,102.36,102.17,102.36,43300.0,99.3747,99.5205,99.3358,99.5205,43300.0
2014-12-23 09:30:00,102.73,103.29,102.59,102.96,17400.0,99.8803,100.4247,99.7442,100.1039,17400.0
2014-12-23 09:35:00,102.64,103.49,102.64,103.32,12800.0,99.7928,100.6192,99.7928,100.4539,12800.0
2014-12-23 09:40:00,103.41,103.75,103.34,103.61,19200.0,100.5414,100.872,100.4734,100.7359,19200.0
2014-12-23 09:45:00,103.61,103.69,103.43,103.55,8800.0,100.7359,100.8136,100.5609,100.6775,8800.0
2014-12-23 09:50:00,103.61,103.7,103.38,103.56,16800.0,100.7359,100.8234,100.5122,100.6873,16800.0
2014-12-23 09:55:00,103.56,103.74,103.48,103.54,6500.0,100.6873,100.8623,100.6095,100.6678,6500.0
2014-12-23 10:00:00,103.44,103.68,103.36,103.59,10700.0,100.5706,100.8039,100.4928,100.7164,10700.0
2014-12-23 10:05:00,103.68,104.27,103.64,104.15,20700.0,100.8039,101.3776,100.765,101.2609,20700.0
2014-12-23 10:10:00,104.13,104.19,103.99,104.03,11900.0,101.2414,101.2998,101.1053,101.1442,11900.0
2014-12-23 10:15:00,104.02,104.35,103.98,104.32,19500.0,101.1345,101.4553,101.0956,101.4262,19500.0
2014-12-23 10:20:00,104.36,104.6,104.3,104.48,32800.0,101.4651,101.6984,101.4067,101.5817,32800.0
2014-12-23 10:25:00,104.48,104.88,104.4,104.85,45600.0,101.5817,101.9706,101.504,101.9415,45600.0
2014-12-23 10:30:00,104.76,104.8,104.36,104.41,16200.0,101.854,101.8929,101.4651,101.5137,16200.0
2014-12-23 10:35:00,104.44,104.48,104.32,104.36,20700.0,101.5428,101.5817,101.4262,101.4651,20700.0
2014-12-23 10:40:00,104.36,104.42,104.32,104.34,4300.0,101.4651,101.5234,101.4262,101.4456,4300.0
2014-12-23 10:45:00,104.34,104.36,103.96,103.96,13000.0,101.4456,101.4651,101.0762,101.0762,13000.0
2014-12-23 10:50:00,103.97,104.12,103.96,104.07,27000.0,101.0859,101.2317,101.0762,101.1831,27000.0
2014-12-23 10:55:00,104.06,104.25,104.01,104.2,12500.0,101.1734,101.3581,101.1248,101.3095,12500.0
2014-12-23 11:00:00,104.17,104.21,104.02,104.18,25000.0,101.2803,101.3192,101.1345,101.2901,25000.0
2014-12-23 11:05:00,104.18,104.34,104.13,104.24,16800.0,101.2901,101.4456,101.2414,101.3484,16800.0
2014-12-23 11:10:00,104.23,104.34,104.18,104.25,9800.0,101.3387,101.4456,101.2901,101.3581,9800.0
2014-12-23 11:15:00,104.2,104.32,104.14,104.32,7400.0,101.3095,101.4262,101.2512,101.4262,7400.0
2014-12-23 11:20:00,104.32,104.47,104.22,104.32,15400.0,101.4262,101.572,101.3289,101.4262,15400.0
2014-12-23 11:25:00,104.33,104.39,104.31,104.38,2800.0,101.4359,101.4942,101.4164,101.4845,2800.0
2014-12-23 11:30:00,104.39,104.52,104.33,104.52,8400.0,101.4942,101.6206,101.4359,101.6206,8400.0
2014-12-23 11:35:00,104.52,104.66,104.48,104.51,9200.0,101.6206,101.7567,101.5817,101.6109,9200.0
2014-12-23 11:40:00,104.57,104.62,104.53,104.6,4100.0,101.6692,101.7178,101.6303,101.6984,4100.0
2014-12-23 11:45:00,104.6,104.85,104.55,104.82,18400.0,101.6984,101.9415,101.6498,101.9123,18400.0
2014-12-23 11:50:00,104.79,104.99,104.62,104.72,28100.0,101.8831,102.0776,101.7178,101.8151,28100.0
2014-12-23 11:55:00,104.72,104.77,104.5,104.5,10600.0,101.8151,101.8637,101.6012,101.6012,10600.0
2014-12-23 12:00:00,104.49,104.55,104.46,104.55,14700.0,101.5915,101.6498,101.5623,101.6498,14700.0
2014-12-23 12:05:00,104.53,104.62,104.49,104.53,6300.0,101.6303,101.7178,101.5915,101.6303,6300.0
2014-12-23 12:10:00,104.54,104.61,104.5,104.54,14100.0,101.6401,101.7081,101.6012,101.6401,14100.0
2014-12-23 12:15:00,104.58,104.83,104.56,104.83,5100.0,101.679,101.922,101.6595,101.922,5100.0
2014-12-23 12:20:00,104.84,104.84,104.74,104.8,6500.0,101.9317,101.9317,101.8345,101.8929,6500.0
2014-12-23 12:25:00,104.84,104.87,104.8,104.87,7900.0,101.9317,101.9609,101.8929,101.9609,7900.0
2014-12-23 12:30:00,104.88,104.99,104.73,104.95,13800.0,101.9706,102.0776,101.8248,102.0387,13800.0
2014-12-23 12:35:00,104.91,105.12,104.86,105.11,14500.0,101.9998,102.204,101.9512,102.1943,14500.0
2014-12-23 12:40:00,105.12,105.29,105.09,105.22,29000.0,102.204,102.3693,102.1748,102.3012,29000.0
2014-12-23 12:45:00,105.22,105.22,105.1,105.22,9300.0,102.3012,102.3012,102.1845,102.3012,9300.0
2014-12-23 12:50:00,105.16,105.19,105.06,105.06,13600.0,102.2429,102.272,102.1456,102.1456,13600.0
2014-12-23 12:55:00,105.03,105.11,105.03,105.11,4000.0,102.1165,102.1943,102.1165,102.1943,4000.0
2014-12-23 13:00:00,105.06,105.06,104.81,104.89,8200.0,102.1456,102.1456,101.9026,101.9804,8200.0
2014-12-23 13:05:00,104.89,104.89,104.7,104.76,6000.0,101.9804,101.9804,101.7956,101.854,6000.0
2014-12-23 13:10:00,104.73,104.82,104.68,104.77,8900.0,101.8248,101.9123,101.7762,101.8637,8900.0
2014-12-23 13:15:00,104.78,104.81,104.71,104.79,4300.0,101.8734,101.9026,101.8054,101.8831,4300.0
2014-12-23 13:20:00,104.77,104.81,104.72,104.79,7500.0,101.8637,101.9026,101.8151,101.8831,7500.0
2014-12-23 13:25:00,104.75,104.79,104.6,104.61,6000.0,101.8442,101.8831,101.6984,101.7081,6000.0
2014-12-23 13:30:00,104.62,104.7,104.61,104.66,7300.0,101.7178,101.7956,101.7081,101.7567,7300.0
2014-12-23 13:35:00,104.62,104.69,104.61,104.65,11400.0,101.7178,101.7859,101.7081,101.747,11400.0
2014-12-23 13:40:00,104.65,104.83,104.65,104.82,3700.0,101.747,101.922,101.747,101.9123,3700.0
2014-12-23 13:45:00,104.78,104.85,104.75,104.85,4300.0,101.8734,101.9415,101.8442,101.9415,4300.0
2014-12-23 13:50:00,104.85,104.94,104.82,104.91,4500.0,101.9415,102.029,101.9123,101.9998,4500.0
2014-12-23 13:55:00,104.92,104.98,104.74,104.77,7100.0,102.0095,102.0679,101.8345,101.8637,7100.0
2014-12-23 14:00:00,104.79,104.84,104.74,104.74,12200.0,101.8831,101.9317,101.8345,101.8345,12200.0
2014-12-23 14:05:00,104.75,104.76,104.71,104.73,7500.0,101.8442,101.854,101.8054,101.8248,7500.0
2014-12-23 14:10:00,104.71,104.9,104.68,104.87,6100.0,101.8054,101.9901,101.7762,101.9609,6100.0
2014-12-23 14:15:00,104.85,104.91,104.8,104.9,7900.0,101.9415,101.9998,101.8929,101.9901,7900.0
2014-12-23 14:20:00,104.92,104.92,104.67,104.74,12600.0,102.0095,102.0095,101.7665,101.8345,12600.0
2014-12-23 14:25:00,104.73,104.81,104.73,104.81,8200.0,101.8248,101.9026,101.8248,101.9026,8200.0
2014-12-23 14:30:00,104.85,104.9,104.82,104.89,6500.0,101.9415,101.9901,101.9123,101.9804,6500.0
2014-12-23 14:35:00,104.9,105.2,104.89,105.1,14700.0,101.9901,102.2818,101.9804,102.1845,14700.0
2014-12-23 14:40:00,105.11,105.22,105.1,105.21,10000.0,102.1943,102.3012,102.1845,102.2915,10000.0
2014-12-23 14:45:00,105.22,105.31,105.22,105.28,9200.0,102.3012,102.3887,102.3012,102.3595,9200.0
2014-12-23 14:50:00,105.27,105.37,105.26,105.37,12000.0,102.3498,102.447,102.3401,102.447,12000.0
2014-12-23 14:55:00,105.36,105.41,105.29,105.35,15000.0,102.4373,102.4859,102.3693,102.4276,15000.0
2014-12-23 15:00:00,105.38,105.44,105.25,105.26,28900.0,102.4568,102.5151,102.3304,102.3401,28900.0
2014-12-23 15:05:00,105.26,105.26,105.21,105.24,12300.0,102.3401,102.3401,102.2915,102.3206,12300.0
2014-12-23 15:10:00,105.23,105.41,105.23,105.32,15800.0,102.3109,102.4859,102.3109,102.3984,15800.0
2014-12-23 15:15:00,105.32,105.38,105.3,105.35,11000.0,102.3984,102.4568,102.379,102.4276,11000.0
2014-12-23 15:20:00,105.35,105.35,104.95,104.95,11100.0,102.4276,102.4276,102.0387,102.0387,11100.0
2014-12-23 15:25:00,104.93,105.05,104.93,104.97,14100.0,102.0192,102.1359,102.0192,102.0581,14100.0
2014-12-23 15:30:00,104.96,104.97,104.85,104.93,14400.0,102.0484,102.0581,101.9415,102.0192,14400.0
2014-12-23 15:35:00,104.91,105.0,104.87,104.9,18700.0,101.9998,102.0873,101.9609,101.9901,18700.0
2014-12-23 15:40:00,104.9,104.92,104.82,104.89,21100.0,101.9901,102.0095,101.9123,101.9804,21100.0
2014-12-23 15:45:00,104.9,104.9,104.75,104.84,27300.0,101.9901,101.9901,101.8442,101.9317,27300.0
2014-12-23 15:50:00,104.84,104.86,104.71,104.8,41000.0,101.9317,101.9512,101.8054,101.8929,41000.0
2014-12-23 15:55:00,104.79,104.79,104.68,104.69,64700.0,101.8831,101.8831,101.7762,101.7859,64700.0
2014-12-24 09:30:00,104.73,105.16,104.73,104.95,11600.0,101.8248,102.2429,101.8248,102.0387,11600.0
2014-12-24 09:35:00,105.16,105.33,104.68,104.68,2500.0,102.2429,102.4082,101.7762,101.7762,2500.0
2014-12-24 09:40:00,104.66,104.73,104.2,104.36,6600.0,101.7567,101.8248,101.3095,101.4651,6600.0
2014-12-24 09:45:00,104.25,104.55,104.19,104.47,17600.0,101.3581,101.6498,101.2998,101.572,17600.0
2014-12-24 09:50:00,104.49,105.12,104.48,104.97,6800.0,101.5915,102.204,101.5817,102.0581,6800.0
2014-12-24 09:55:00,105.05,105.27,104.72,105.03,5200.0,102.1359,102.3498,101.8151,102.1165,5200.0
2014-12-24 10:00:00,104.98,105.21,104.64,104.68,12100.0,102.0679,102.2915,101.7373,101.7762,12100.0
2014-12-24 10:05:00,104.63,104.67,104.5,104.59,14700.0,101.7276,101.7665,101.6012,101.6887,14700.0
2014-12-24 10:10:00,104.59,104.96,104.59,104.93,12200.0,101.6887,102.0484,101.6887,102.0192,12200.0
2014-12-24 10:15:00,104.96,105.33,104.91,105.33,9000.0,102.0484,102.4082,101.9998,102.4082,9000.0
2014-12-24 10:20:00,105.25,105.39,105.13,105.2,11600.0,102.3304,102.4665,102.2137,102.2818,11600.0
2014-12-24 10:25:00,105.13,105.22,105.13,105.13,6200.0,102.2137,102.3012,102.2137,102.2137,6200.0
2014-12-24 10:30:00,105.17,105.18,105.04,105.13,6100.0,102.2526,102.2623,102.1262,102.2137,6100.0
2014-12-24 10:35:00,105.09,105.46,105.09,105.4,11900.0,102.1748,102.5345,102.1748,102.4762,11900.0
2014-12-24 10:40:00,105.39,105.52,105.39,105.52,8900.0,102.4665,102.5929,102.4665,102.5929,8900.0
2014-12-24 10:45:00,105.53,105.6,105.47,105.5,11300.0,102.6026,102.6707,102.5443,102.5734,11300.0
2014-12-24 10:50:00,105.46,105.67,105.44,105.56,7200.0,102.5345,102.7387,102.5151,102.6318,7200.0
2014-12-24 10:55:00,105.59,105.77,105.54,105.67,11200.0,102.6609,102.8359,102.6123,102.7387,11200.0
2014-12-24 11:00:00,105.69,105.95,105.63,105.86,30100.0,102.7582,103.011,102.6998,102.9235,30100.0
2014-12-24 11:05:00,105.84,105.84,105.66,105.68,16700.0,102.904,102.904,102.729,102.7484,16700.0
2014-12-24 11:10:00,105.63,105.68,105.55,105.66,11800.0,102.6998,102.7484,102.6221,102.729,11800.0
2014-12-24 11:15:00,105.66,105.69,105.56,105.58,10100.0,102.729,102.7582,102.6318,102.6512,10100.0
2014-12-24 11:20:00,105.56,105.57,105.34,105.4,13200.0,102.6318,102.6415,102.4179,102.4762,13200.0
2014-12-24 11:25:00,105.4,105.52,105.4,105.47,6500.0,102.4762,102.5929,102.4762,102.5443,6500.0
2014-12-24 11:30:00,105.45,105.62,105.41,105.56,8800.0,102.5248,102.6901,102.4859,102.6318,8800.0
2014-12-24 11:35:00,105.55,105.55,105.42,105.49,5000.0,102.6221,102.6221,102.4957,102.5637,5000.0
2014-12-24 11:40:00,105.53,105.84,105.53,105.64,15600.0,102.6026,102.904,102.6026,102.7096,15600.0
2014-12-24 11:45:00,105.68,105.73,105.66,105.69,5600.0,102.7484,102.7971,102.729,102.7582,5600.0
2014-12-24 11:50:00,105.69,105.89,105.64,105.89,9700.0,102.7582,102.9526,102.7096,102.9526,9700.0
2014-12-24 11:55:00,105.89,106.03,105.86,105.9,9100.0,102.9526,103.0887,102.9235,102.9623,9100.0
2014-12-24 12:00:00,105.93,105.93,105.72,105.72,5800.0,102.9915,102.9915,102.7873,102.7873,5800.0
2014-12-24 12:05:00,105.7,105.71,105.63,105.7,6600.0,102.7679,102.7776,102.6998,102.7679,6600.0
2014-12-24 12:10:00,105.7,105.7,105.47,105.47,7700.0,102.7679,102.7679,102.5443,102.5443,7700.0
2014-12-24 12:15:00,105.45,105.49,105.41,105.44,4700.0,102.5248,102.5637,102.4859,102.5151,4700.0
2014-12-24 12:20:00,105.38,105.43,105.32,105.32,5000.0,102.4568,102.5054,102.3984,102.3984,5000.0
2014-12-24 12:25:00,105.36,105.37,105.29,105.29,9700.0,102.4373,102.447,102.3693,102.3693,9700.0
2014-12-24 12:30:00,105.28,105.28,105.19,105.24,10700.0,102.3595,102.3595,102.272,102.3206,10700.0
2014-12-24 12:35:00,105.23,105.23,105.01,105.16,10600.0,102.3109,102.3109,102.097,102.2429,10600.0
2014-12-24 12:40:00,105.15,105.18,105.09,105.13,11600.0,102.2331,102.2623,102.1748,102.2137,11600.0
2014-12-24 12:45:00,105.13,105.31,105.03,105.26,14900.0,102.2137,102.3887,102.1165,102.3401,14900.0
2014-12-24 12:50:00,105.24,105.27,105.09,105.1,10600.0,102.3206,102.3498,102.1748,102.1845,10600.0
2014-12-24 12:55:00,105.13,105.13,104.75,104.82,16800.0,102.2137,102.2137,101.8442,101.9123,16800.0
2014-12-26 09:30:00,104.99,105.86,104.99,105.86,9000.0,102.0776,102.9235,102.0776,102.9235,9000.0
2014-12-26 09:35:00,105.8,106.15,105.7,106.08,13900.0,102.8651,103.2054,102.7679,103.1373,13900.0
2014-12-26 09:40:00,106.14,106.43,105.72,105.9,20600.0,103.1957,103.4776,102.7873,102.9623,20600.0
2014-12-26 09:45:00,105.73,105.85,105.57,105.74,9700.0,102.7971,102.9137,102.6415,102.8068,9700.0
2014-12-26 09:50:00,105.69,105.73,105.46,105.6,7500.0,102.7582,102.7971,102.5345,102.6707,7500.0
2014-12-26 09:55:00,105.6,105.71,105.48,105.48,5300.0,102.6707,102.7776,102.554,102.554,5300.0
2014-12-26 10:00:00,105.59,105.89,105.57,105.79,4600.0,102.6609,102.9526,102.6415,102.8554,4600.0
2014-12-26 10:05:00,105.84,105.92,105.71,105.71,3100.0,102.904,102.9818,102.7776,102.7776,3100.0
2014-12-26 10:10:00,105.76,106.1,105.76,105.91,8000.0,102.8262,103.1568,102.8262,102.9721,8000.0
2014-12-26 10:15:00,105.88,106.03,105.88,105.92,10800.0,102.9429,103.0887,102.9429,102.9818,10800.0
2014-12-26 10:20:00,105.88,106.11,105.88,105.92,7500.0,102.9429,103.1665,102.9429,102.9818,7500.0
2014-12-26 10:25:00,105.89,105.93,105.69,105.69,7700.0,102.9526,102.9915,102.7582,102.7582,7700.0
2014-12-26 10:30:00,105.67,105.91,105.64,105.85,5900.0,102.7387,102.9721,102.7096,102.9137,5900.0
2014-12-26 10:35:00,105.88,105.9,105.7,105.71,16400.0,102.9429,102.9623,102.7679,102.7776,16400.0
2014-12-26 10:40:00,105.8,105.91,105.69,105.91,8700.0,102.8651,102.9721,102.7582,102.9721,8700.0
2014-12-26 10:45:00,105.93,106.2,105.92,106.17,6900.0,102.9915,103.254,102.9818,103.2249,6900.0
2014-12-26 10:50:00,106.18,106.24,106.09,106.14,9400.0,103.2346,103.2929,103.1471,103.1957,9400.0
2014-12-26 10:55:00,106.09,106.38,106.09,106.36,9900.0,103.1471,103.429,103.1471,103.4096,9900.0
2014-12-26 11:00:00,106.34,106.4,106.28,106.28,7500.0,103.3901,103.4485,103.3318,103.3318,7500.0
2014-12-26 11:05:00,106.3,106.38,106.12,106.12,15000.0,103.3512,103.429,103.1762,103.1762,15000.0
2014-12-26 11:10:00,106.2,106.2,106.07,106.09,15400.0,103.254,103.254,103.1276,103.1471,15400.0
2014-12-26 11:15:00,106.07,106.14,106.04,106.05,8200.0,103.1276,103.1957,103.0985,103.1082,8200.0
2014-12-26 11:20:00,106.08,106.26,106.08,106.26,8800.0,103.1373,103.3124,103.1373,103.3124,8800.0
2014-12-26 11:25:00,106.26,106.35,106.26,106.29,8900.0,103.3124,103.3999,103.3124,103.3415,8900.0
2014-12-26 11:30:00,106.32,106.32,106.24,106.3,6200.0,103.3707,103.3707,103.2929,103.3512,6200.0
2014-12-26 11:35:00,106.28,106.28,106.21,106.23,3300.0,103.3318,103.3318,103.2637,103.2832,3300.0
2014-12-26 11:40:00,106.24,106.34,106.2,106.24,6000.0,103.2929,103.3901,103.254,103.2929,6000.0
2014-12-26 11:45:00,106.25,106.4,106.24,106.34,5400.0,103.3026,103.4485,103.2929,103.3901,5400.0
2014-12-26 11:50:00,106.36,106.48,106.33,106.44,9200.0,103.4096,103.5263,103.3804,103.4874,9200.0
2014-12-26 11:55:00,106.44,106.48,106.4,106.4,6500.0,103.4874,103.5263,103.4485,103.4485,6500.0
2014-12-26 12:00:00,106.38,106.39,106.23,106.23,6600.0,103.429,103.4387,103.2832,103.2832,6600.0
2014-12-26 12:05:00,106.21,106.22,106.02,106.06,26200.0,103.2637,103.2735,103.079,103.1179,26200.0
2014-12-26 12:10:00,106.05,106.06,105.82,105.91,12000.0,103.1082,103.1179,102.8846,102.9721,12000.0
2014-12-26 12:15:00,105.93,106.02,105.91,106.02,3200.0,102.9915,103.079,102.9721,103.079,3200.0
2014-12-26 12:20:00,106.04,106.11,106.04,106.1,900.0,103.0985,103.1665,103.0985,103.1568,900.0
2014-12-26 12:25:00,106.07,106.07,105.99,106.05,2100.0,103.1276,103.1276,103.0498,103.1082,2100.0
2014-12-26 12:30:00,106.03,106.03,105.96,106.03,1700.0,103.0887,103.0887,103.0207,103.0887,1700.0
2014-12-26 12:35:00,106.04,106.07,105.97,106.05,7100.0,103.0985,103.1276,103.0304,103.1082,7100.0
2014-12-26 12:40:00,106.11,106.12,106.07,106.08,1300.0,103.1665,103.1762,103.1276,103.1373,1300.0
2014-12-26 12:45:00,106.07,106.15,106.03,106.15,1600.0,103.1276,103.2054,103.0887,103.2054,1600.0
2014-12-26 12:50:00,106.1,106.22,106.1,106.22,1900.0,103.1568,103.2735,103.1568,103.2735,1900.0
2014-12-26 12:55:00,106.25,106.29,106.19,106.19,4500.0,103.3026,103.3415,103.2443,103.2443,4500.0
2014-12-26 13:00:00,106.22,106.25,106.13,106.14,2500.0,103.2735,103.3026,103.186,103.1957,2500.0
2014-12-26 13:05:00,106.09,106.14,106.08,106.1,1900.0,103.1471,103.1957,103.1373,103.1568,1900.0
2014-12-26 13:10:00,106.06,106.14,106.03,106.03,3200.0,103.1179,103.1957,103.0887,103.0887,3200.0
2014-12-26 13:15:00,106.05,106.18,106.05,106.15,4000.0,103.1082,103.2346,103.1082,103.2054,4000.0
2014-12-26 13:20:00,106.18,106.24,106.18,106.24,1700.0,103.2346,103.2929,103.2346,103.2929,1700.0
2014-12-26 13:25:00,106.2,106.24,106.15,106.18,5100.0,103.254,103.2929,103.2054,103.2346,5100.0
2014-12-26 13:30:00,106.11,106.23,106.11,106.23,3200.0,103.1665,103.2832,103.1665,103.2832,3200.0
2014-12-26 13:35:00,106.24,106.32,106.2,106.28,8000.0,103.2929,103.3707,103.254,103.3318,8000.0
2014-12-26 13:40:00,106.3,106.55,106.29,106.54,15100.0,103.3512,103.5943,103.3415,103.5846,15100.0
2014-12-26 13:45:00,106.49,106.6,106.48,106.57,11400.0,103.536,103.6429,103.5263,103.6138,11400.0
2014-12-26 13:50:00,106.56,106.63,106.5,106.56,14900.0,103.604,103.6721,103.5457,103.604,14900.0
2014-12-26 13:55:00,106.54,106.54,106.35,106.38,8300.0,103.5846,103.5846,103.3999,103.429,8300.0
2014-12-26 14:00:00,106.34,106.39,106.26,106.27,8700.0,103.3901,103.4387,103.3124,103.3221,8700.0
2014-12-26 14:05:00,106.26,106.26,106.17,106.21,9100.0,103.3124,103.3124,103.2249,103.2637,9100.0
2014-12-26 14:10:00,106.23,106.32,106.22,106.32,4200.0,103.2832,103.3707,103.2735,103.3707,4200.0
2014-12-26 14:15:00,106.28,106.29,106.1,106.13,22900.0,103.3318,103.3415,103.1568,103.186,22900.0
2014-12-26 14:20:00,106.15,106.15,106.03,106.08,7900.0,103.2054,103.2054,103.0887,103.1373,7900.0
2014-12-26 14:25:00,106.09,106.18,106.07,106.17,6400.0,103.1471,103.2346,103.1276,103.2249,6400.0
2014-12-26 14:30:00,106.15,106.25,106.14,106.25,7000.0,103.2054,103.3026,103.1957,103.3026,7000.0
2014-12-26 14:35:00,106.25,106.54,106.25,106.48,13900.0,103.3026,103.5846,103.3026,103.5263,13900.0
2014-12-26 14:40:00,106.42,106.54,106.42,106.52,10700.0,103.4679,103.5846,103.4679,103.5651,10700.0
2014-12-26 14:45:00,106.55,106.64,106.5,106.58,17100.0,103.5943,103.6818,103.5457,103.6235,17100.0
2014-12-26 14:50:00,106.6,106.69,106.6,106.64,5100.0,103.6429,103.7304,103.6429,103.6818,5100.0
2014-12-26 14:55:00,106.6,106.75,106.58,106.75,8200.0,103.6429,103.7888,103.6235,103.7888,8200.0
2014-12-26 15:00:00,106.75,106.75,106.69,106.74,5000.0,103.7888,103.7888,103.7304,103.779,5000.0
2014-12-26 15:05:00,106.74,106.8,106.7,106.74,13000.0,103.779,103.8374,103.7401,103.779,13000.0
2014-12-26 15:10:00,106.76,106.77,106.7,106.7,8800.0,103.7985,103.8082,103.7401,103.7401,8800.0
2014-12-26 15:15:00,106.69,106.75,106.68,106.75,9400.0,103.7304,103.7888,103.7207,103.7888,9400.0
2014-12-26 15:20:00,106.75,106.75,106.65,106.67,9000.0,103.7888,103.7888,103.6915,103.711,9000.0
2014-12-26 15:25:00,106.66,106.66,106.57,106.58,5100.0,103.7013,103.7013,103.6138,103.6235,5100.0
2014-12-26 15:30:00,106.57,106.6,106.38,106.42,15400.0,103.6138,103.6429,103.429,103.4679,15400.0
2014-12-26 15:35:00,106.44,106.45,106.3,106.32,6800.0,103.4874,103.4971,103.3512,103.3707,6800.0
2014-12-26 15:40:00,106.33,106.35,106.27,106.3,11200.0,103.3804,103.3999,103.3221,103.3512,11200.0
2014-12-26 15:45:00,106.27,106.29,106.08,106.1,17900.0,103.3221,103.3415,103.1373,103.1568,17900.0
2014-12-26 15:50:00,106.1,106.17,106.03,106.06,21300.0,103.1568,103.2249,103.0887,103.1179,21300.0
2014-12-26 15:55:00,106.05,106.09,105.96,106.04,27000.0,103.1082,103.1471,103.0207,103.0985,27000.0
2014-12-29 09:30:00,105.89,106.14,105.58,105.73,13300.0,102.9526,103.1957,102.6512,102.7971,13300.0
2014-12-29 09:35:00,105.57,105.87,105.24,105.62,8000.0,102.6415,102.9332,102.3206,102.6901,8000.0
2014-12-29 09:40:00,105.6,106.16,105.54,105.73,8400.0,102.6707,103.2151,102.6123,102.7971,8400.0
2014-12-29 09:45:00,105.76,105.95,105.75,105.89,2400.0,102.8262,103.011,102.8165,102.9526,2400.0
2014-12-29 09:50:00,105.95,106.07,105.47,105.53,10700.0,103.011,103.1276,102.5443,102.6026,10700.0
2014-12-29 09:55:00,105.46,105.77,105.44,105.68,3800.0,102.5345,102.8359,102.5151,102.7484,3800.0
2014-12-29 10:00:00,105.73,105.82,105.7,105.81,5400.0,102.7971,102.8846,102.7679,102.8748,5400.0
2014-12-29 10:05:00,105.94,106.12,105.89,106.07,7800.0,103.0012,103.1762,102.9526,103.1276,7800.0
2014-12-29 10:10:00,106.08,106.19,105.95,106.12,15900.0,103.1373,103.2443,103.011,103.1762,15900.0
2014-12-29 10:15:00,106.18,106.2,106.07,106.13,6100.0,103.2346,103.254,103.1276,103.186,6100.0
2014-12-29 10:20:00,106.1,106.19,105.92,105.92,6800.0,103.1568,103.2443,102.9818,102.9818,6800.0
2014-12-29 10:25:00,105.9,105.93,105.77,105.86,14400.0,102.9623,102.9915,102.8359,102.9235,14400.0
2014-12-29 10:30:00,105.87,105.97,105.87,105.94,5500.0,102.9332,103.0304,102.9332,103.0012,5500.0
2014-12-29 10:35:00,105.91,105.97,105.87,105.87,6700.0,102.9721,103.0304,102.9332,102.9332,6700.0
2014-12-29 10:40:00,105.87,105.98,105.87,105.87,2000.0,102.9332,103.0401,102.9332,102.9332,2000.0
2014-12-29 10:45:00,105.85,105.9,105.67,105.67,7000.0,102.9137,102.9623,102.7387,102.7387,7000.0
2014-12-29 10:50:00,105.67,105.78,105.59,105.75,7600.0,102.7387,102.8457,102.6609,102.8165,7600.0
2014-12-29 10:55:00,105.83,105.83,105.69,105.75,2200.0,102.8943,102.8943,102.7582,102.8165,2200.0
2014-12-29 11:00:00,105.76,105.84,105.7,105.84,3700.0,102.8262,102.904,102.7679,102.904,3700.0
2014-12-29 11:05:00,105.84,105.98,105.82,105.93,10300.0,102.904,103.0401,102.8846,102.9915,10300.0
2014-12-29 11:10:00,105.93,106.04,105.93,106.02,2600.0,102.9915,103.0985,102.9915,103.079,2600.0
2014-12-29 11:15:00,106.03,106.06,105.91,106.01,3100.0,103.0887,103.1179,102.9721,103.0693,3100.0
2014-12-29 11:20:00,106.01,106.08,105.91,106.08,11000.0,103.0693,103.1373,102.9721,103.1373,11000.0
2014-12-29 11:25:00,106.0,106.21,105.97,106.21,7300.0,103.0596,103.2637,103.0304,103.2637,7300.0
2014-12-29 11:30:00,106.2,106.21,106.17,106.19,2100.0,103.254,103.2637,103.2249,103.2443,2100.0
2014-12-29 11:35:00,106.18,106.21,106.11,106.18,3800.0,103.2346,103.2637,103.1665,103.2346,3800.0
2014-12-29 11:40:00,106.2,106.21,106.11,106.17,7500.0,103.254,103.2637,103.1665,103.2249,7500.0
2014-12-29 11:45:00,106.2,106.41,106.16,106.39,6500.0,103.254,103.4582,103.2151,103.4387,6500.0
2014-12-29 11:50:00,106.42,106.42,106.26,106.34,3400.0,103.4679,103.4679,103.3124,103.3901,3400.0
2014-12-29 11:55:00,106.31,106.35,106.28,106.34,1900.0,103.361,103.3999,103.3318,103.3901,1900.0
2014-12-29 12:00:00,106.34,106.37,106.29,106.36,1700.0,103.3901,103.4193,103.3415,103.4096,1700.0
2014-12-29 12:05:00,106.34,106.35,106.24,106.31,4200.0,103.3901,103.3999,103.2929,103.361,4200.0
2014-12-29 12:10:00,106.29,106.32,106.25,106.25,1700.0,103.3415,103.3707,103.3026,103.3026,1700.0
2014-12-29 12:15:00,106.26,106.31,106.15,106.16,9800.0,103.3124,103.361,103.2054,103.2151,9800.0
2014-12-29 12:20:00,106.15,106.2,106.15,106.19,3600.0,103.2054,103.254,103.2054,103.2443,3600.0
2014-12-29 12:25:00,106.2,106.22,106.15,106.19,4800.0,103.254,103.2735,103.2054,103.2443,4800.0
2014-12-29 12:30:00,106.18,106.21,106.15,106.16,2500.0,103.2346,103.2637,103.2054,103.2151,2500.0
2014-12-29 12:35:00,106.17,106.28,106.17,106.28,3400.0,103.2249,103.3318,103.2249,103.3318,3400.0
2014-12-29 12:40:00,106.23,106.28,106.22,106.27,1700.0,103.2832,103.3318,103.2735,103.3221,1700.0
2014-12-29 12:45:00,106.26,106.29,106.22,106.24,2600.0,103.3124,103.3415,103.2735,103.2929,2600.0
2014-12-29 12:50:00,106.26,106.27,106.18,106.18,5100.0,103.3124,103.3221,103.2346,103.2346,5100.0
2014-12-29 12:55:00,106.2,106.2,106.13,106.13,3700.0,103.254,103.254,103.186,103.186,3700.0
2014-12-29 13:00:00,106.11,106.15,106.09,106.09,3800.0,103.1665,103.2054,103.1471,103.1471,3800.0
2014-12-29 13:05:00,106.06,106.11,106.03,106.04,5800.0,103.1179,103.1665,103.0887,103.0985,5800.0
2014-12-29 13:10:00,106.04,106.06,105.95,106.0,5000.0,103.0985,103.1179,103.011,103.0596,5000.0
2014-12-29 13:15:00,106.0,106.03,106.0,106.0,5400.0,103.0596,103.0887,103.0596,103.0596,5400.0
2014-12-29 13:20:00,106.02,106.21,106.02,106.21,5700.0,103.079,103.2637,103.079,103.2637,5700.0
2014-12-29 13:25:00,106.21,106.26,106.21,106.25,4700.0,103.2637,103.3124,103.2637,103.3026,4700.0
2014-12-29 13:30:00,106.25,106.31,106.24,106.24,4700.0,103.3026,103.361,103.2929,103.2929,4700.0
2014-12-29 13:35:00,106.28,106.28,106.19,106.2,2600.0,103.3318,103.3318,103.2443,103.254,2600.0
2014-12-29 13:40:00,106.2,106.22,106.18,106.2,3300.0,103.254,103.2735,103.2346,103.254,3300.0
2014-12-29 13:45:00,106.15,106.15,105.94,105.94,4200.0,103.2054,103.2054,103.0012,103.0012,4200.0
2014-12-29 13:50:00,105.93,105.97,105.81,105.83,3800.0,102.9915,103.0304,102.8748,102.8943,3800.0
2014-12-29 13:55:00,105.81,105.82,105.77,105.78,1400.0,102.8748,102.8846,102.8359,102.8457,1400.0
2014-12-29 14:00:00,105.82,105.84,105.76,105.79,6100.0,102.8846,102.904,102.8262,102.8554,6100.0
2014-12-29 14:05:00,105.76,105.79,105.7,105.76,3400.0,102.8262,102.8554,102.7679,102.8262,3400.0
2014-12-29 14:10:00,105.75,105.76,105.68,105.76,3700.0,102.8165,102.8262,102.7484,102.8262,3700.0
2014-12-29 14:15:00,105.72,105.78,105.71,105.72,4200.0,102.7873,102.8457,102.7776,102.7873,4200.0
2014-12-29 14:20:00,105.7,105.9,105.69,105.89,4200.0,102.7679,102.9623,102.7582,102.9526,4200.0
2014-12-29 14:25:00,105.88,105.9,105.86,105.88,3600.0,102.9429,102.9623,102.9235,102.9429,3600.0
2014-12-29 14:30:00,105.9,105.92,105.87,105.88,9000.0,102.9623,102.9818,102.9332,102.9429,9000.0
2014-12-29 14:35:00,105.88,105.88,105.84,105.87,8200.0,102.9429,102.9429,102.904,102.9332,8200.0
2014-12-29 14:40:00,105.88,105.95,105.87,105.94,6200.0,102.9429,103.011,102.9332,103.0012,6200.0
2014-12-29 14:45:00,105.99,106.1,105.91,106.09,8300.0,103.0498,103.1568,102.9721,103.1471,8300.0
2014-12-29 14:50:00,106.08,106.12,106.03,106.09,4600.0,103.1373,103.1762,103.0887,103.1471,4600.0
2014-12-29 14:55:00,106.08,106.12,106.07,106.09,5100.0,103.1373,103.1762,103.1276,103.1471,5100.0
2014-12-29 15:00:00,106.13,106.14,106.02,106.02,6500.0,103.186,103.1957,103.079,103.079,6500.0
2014-12-29 15:05:00,106.02,106.07,105.83,105.83,12400.0,103.079,103.1276,102.8943,102.8943,12400.0
2014-12-29 15:10:00,105.81,105.82,105.7,105.7,10700.0,102.8748,102.8846,102.7679,102.7679,10700.0
2014-12-29 15:15:00,105.7,105.85,105.67,105.82,15400.0,102.7679,102.9137,102.7387,102.8846,15400.0
2014-12-29 15:20:00,105.81,105.82,105.7,105.71,9800.0,102.8748,102.8846,102.7679,102.7776,9800.0
2014-12-29 15:25:00,105.69,105.72,105.56,105.62,12800.0,102.7582,102.7873,102.6318,102.6901,12800.0
2014-12-29 15:30:00,105.62,105.67,105.57,105.62,15300.0,102.6901,102.7387,102.6415,102.6901,15300.0
2014-12-29 15:35:00,105.63,105.95,105.62,105.88,36200.0,102.6998,103.011,102.6901,102.9429,36200.0
2014-12-29 15:40:00,105.91,105.93,105.86,105.92,10700.0,102.9721,102.9915,102.9235,102.9818,10700.0
2014-12-29 15:45:00,105.89,105.92,105.77,105.77,16700.0,102.9526,102.9818,102.8359,102.8359,16700.0
2014-12-29 15:50:00,105.79,105.8,105.76,105.77,12600.0,102.8554,102.8651,102.8262,102.8359,12600.0
2014-12-29 15:55:00,105.76,105.78,105.68,105.7,41500.0,102.8262,102.8457,102.7484,102.7679,41500.0
2014-12-30 09:30:00,105.21,105.54,105.04,105.54,19000.0,102.2915,102.6123,102.1262,102.6123,19000.0
2014-12-30 09:35:00,105.59,105.77,105.41,105.65,12300.0,102.6609,102.8359,102.4859,102.7193,12300.0
2014-12-30 09:40:00,105.59,105.75,105.39,105.39,6400.0,102.6609,102.8165,102.4665,102.4665,6400.0
2014-12-30 09:45:00,105.37,105.5,105.1,105.31,11000.0,102.447,102.5734,102.1845,102.3887,11000.0
2014-12-30 09:50:00,105.28,105.53,105.04,105.35,24500.0,102.3595,102.6026,102.1262,102.4276,24500.0
2014-12-30 09:55:00,105.34,105.35,104.17,104.22,15200.0,102.4179,102.4276,101.2803,101.3289,15200.0
2014-12-30 10:00:00,104.34,104.86,104.23,104.49,20200.0,101.4456,101.9512,101.3387,101.5915,20200.0
2014-12-30 10:05:00,104.44,104.51,104.26,104.44,10100.0,101.5428,101.6109,101.3678,101.5428,10100.0
2014-12-30 10:10:00,104.46,104.58,104.37,104.51,20700.0,101.5623,101.679,101.4748,101.6109,20700.0
2014-12-30 10:15:00,104.53,104.6,104.44,104.56,10800.0,101.6303,101.6984,101.5428,101.6595,10800.0
2014-12-30 10:20:00,104.6,104.6,104.49,104.58,13000.0,101.6984,101.6984,101.5915,101.679,13000.0
2014-12-30 10:25:00,104.54,104.61,104.15,104.15,23800.0,101.6401,101.7081,101.2609,101.2609,23800.0
2014-12-30 10:30:00,104.08,104.08,103.92,103.92,8400.0,101.1928,101.1928,101.0373,101.0373,8400.0
2014-12-30 10:35:00,103.97,103.97,103.64,103.78,11300.0,101.0859,101.0859,100.765,100.9011,11300.0
2014-12-30 10:40:00,103.84,104.07,103.82,104.02,14100.0,100.9595,101.1831,100.94,101.1345,14100.0
2014-12-30 10:45:00,104.05,104.13,103.98,103.98,4400.0,101.1637,101.2414,101.0956,101.0956,4400.0
2014-12-30 10:50:00,103.98,104.05,103.88,103.88,9400.0,101.0956,101.1637,100.9984,100.9984,9400.0
2014-12-30 10:55:00,103.97,104.16,103.89,104.05,6700.0,101.0859,101.2706,101.0081,101.1637,6700.0
2014-12-30 11:00:00,104.05,104.12,103.99,104.07,7100.0,101.1637,101.2317,101.1053,101.1831,7100.0
2014-12-30 11:05:00,104.08,104.38,104.08,104.31,10600.0,101.1928,101.4845,101.1928,101.4164,10600.0
2014-12-30 11:10:00,104.33,104.38,104.2,104.26,7900.0,101.4359,101.4845,101.3095,101.3678,7900.0
2014-12-30 11:15:00,104.21,104.62,104.21,104.62,8000.0,101.3192,101.7178,101.3192,101.7178,8000.0
2014-12-30 11:20:00,104.62,104.76,104.55,104.61,7000.0,101.7178,101.854,101.6498,101.7081,7000.0
2014-12-30 11:25:00,104.6,104.6,104.4,104.4,13800.0,101.6984,101.6984,101.504,101.504,13800.0
2014-12-30 11:30:00,104.35,104.37,104.23,104.23,2400.0,101.4553,101.4748,101.3387,101.3387,2400.0
2014-12-30 11:35:00,104.27,104.42,104.24,104.35,4900.0,101.3776,101.5234,101.3484,101.4553,4900.0
2014-12-30 11:40:00,104.36,104.36,104.15,104.15,4000.0,101.4651,101.4651,101.2609,101.2609,4000.0
2014-12-30 11:45:00,104.2,104.34,104.15,104.34,8000.0,101.3095,101.4456,101.2609,101.4456,8000.0
2014-12-30 11:50:00,104.32,104.47,104.32,104.37,14700.0,101.4262,101.572,101.4262,101.4748,14700.0
2014-12-30 11:55:00,104.4,104.48,104.39,104.44,3100.0,101.504,101.5817,101.4942,101.5428,3100.0
2014-12-30 12:00:00,104.45,104.51,104.44,104.49,6700.0,101.5526,101.6109,101.5428,101.5915,6700.0
2014-12-30 12:05:00,104.48,104.48,104.41,104.41,3900.0,101.5817,101.5817,101.5137,101.5137,3900.0
2014-12-30 12:10:00,104.41,104.41,104.28,104.31,5600.0,101.5137,101.5137,101.3873,101.4164,5600.0
2014-12-30 12:15:00,104.27,104.3,104.15,104.15,5900.0,101.3776,101.4067,101.2609,101.2609,5900.0
2014-12-30 12:20:00,104.15,104.23,104.01,104.22,7600.0,101.2609,101.3387,101.1248,101.3289,7600.0
2014-12-30 12:25:00,104.17,104.17,104.08,104.1,1800.0,101.2803,101.2803,101.1928,101.2123,1800.0
2014-12-30 12:30:00,104.08,104.2,104.08,104.2,8800.0,101.1928,101.3095,101.1928,101.3095,8800.0
2014-12-30 12:35:00,104.18,104.2,104.09,104.17,11200.0,101.2901,101.3095,101.2026,101.2803,11200.0
2014-12-30 12:40:00,104.15,104.16,104.07,104.15,8900.0,101.2609,101.2706,101.1831,101.2609,8900.0
2014-12-30 12:45:00,104.15,104.23,104.13,104.2,7800.0,101.2609,101.3387,101.2414,101.3095,7800.0
2014-12-30 12:50:00,104.2,104.23,104.17,104.22,4600.0,101.3095,101.3387,101.2803,101.3289,4600.0
2014-12-30 12:55:00,104.23,104.24,104.18,104.24,5800.0,101.3387,101.3484,101.2901,101.3484,5800.0
2014-12-30 13:00:00,104.22,104.41,104.22,104.41,5500.0,101.3289,101.5137,101.3289,101.5137,5500.0
2014-12-30 13:05:00,104.39,104.48,104.38,104.48,5000.0,101.4942,101.5817,101.4845,101.5817,5000.0
2014-12-30 13:10:00,104.44,104.48,104.39,104.43,5000.0,101.5428,101.5817,101.4942,101.5331,5000.0
2014-12-30 13:15:00,104.44,104.48,104.37,104.37,6400.0,101.5428,101.5817,101.4748,101.4748,6400.0
2014-12-30 13:20:00,104.35,104.38,104.18,104.18,9900.0,101.4553,101.4845,101.2901,101.2901,9900.0
2014-12-30 13:25:00,104.18,104.18,104.02,104.02,12000.0,101.2901,101.2901,101.1345,101.1345,12000.0
2014-12-30 13:30:00,104.01,104.01,103.94,103.94,3700.0,101.1248,101.1248,101.0567,101.0567,3700.0
2014-12-30 13:35:00,103.95,104.05,103.95,104.01,8700.0,101.0664,101.1637,101.0664,101.1248,8700.0
2014-12-30 13:40:00,103.98,104.03,103.67,103.74,17500.0,101.0956,101.1442,100.7942,100.8623,17500.0
2014-12-30 13:45:00,103.73,103.74,103.55,103.64,10300.0,100.8525,100.8623,100.6775,100.765,10300.0
2014-12-30 13:50:00,103.66,103.66,103.55,103.64,14600.0,100.7845,100.7845,100.6775,100.765,14600.0
2014-12-30 13:55:00,103.64,103.86,103.64,103.84,7900.0,100.765,100.9789,100.765,100.9595,7900.0
2014-12-30 14:00:00,103.84,103.99,103.84,103.98,9000.0,100.9595,101.1053,100.9595,101.0956,9000.0
2014-12-30 14:05:00,104.01,104.1,104.01,104.09,10700.0,101.1248,101.2123,101.1248,101.2026,10700.0
2014-12-30 14:10:00,104.08,104.18,104.06,104.18,9900.0,101.1928,101.2901,101.1734,101.2901,9900.0
2014-12-30 14:15:00,104.17,104.18,103.94,103.95,8000.0,101.2803,101.2901,101.0567,101.0664,8000.0
2014-12-30 14:20:00,103.91,104.11,103.91,104.09,10300.0,101.0275,101.222,101.0275,101.2026,10300.0
2014-12-30 14:25:00,104.08,104.17,104.06,104.16,7200.0,101.1928,101.2803,101.1734,101.2706,7200.0
2014-12-30 14:30:00,104.17,104.29,104.16,104.29,4600.0,101.2803,101.397,101.2706,101.397,4600.0
2014-12-30 14:35:00,104.3,104.41,104.26,104.41,4100.0,101.4067,101.5137,101.3678,101.5137,4100.0
2014-12-30 14:40:00,104.41,104.42,104.33,104.34,6500.0,101.5137,101.5234,101.4359,101.4456,6500.0
2014-12-30 14:45:00,104.32,104.35,104.24,104.35,10100.0,101.4262,101.4553,101.3484,101.4553,10100.0
2014-12-30 14:50:00,104.35,104.35,104.22,104.22,5200.0,101.4553,101.4553,101.3289,101.3289,5200.0
2014-12-30 14:55:00,104.2,104.22,104.12,104.22,7800.0,101.3095,101.3289,101.2317,101.3289,7800.0
2014-12-30 15:00:00,104.21,104.22,104.12,104.21,15000.0,101.3192,101.3289,101.2317,101.3192,15000.0
2014-12-30 15:05:00,104.19,104.26,104.12,104.15,7000.0,101.2998,101.3678,101.2317,101.2609,7000.0
2014-12-30 15:10:00,104.19,104.2,104.09,104.11,12700.0,101.2998,101.3095,101.2026,101.222,12700.0
2014-12-30 15:15:00,104.13,104.2,104.12,104.19,10100.0,101.2414,101.3095,101.2317,101.2998,10100.0
2014-12-30 15:20:00,104.22,104.31,104.21,104.31,8600.0,101.3289,101.4164,101.3192,101.4164,8600.0
2014-12-30 15:25:00,104.28,104.36,104.28,104.35,7200.0,101.3873,101.4651,101.3873,101.4553,7200.0
2014-12-30 15:30:00,104.35,104.44,104.23,104.44,15600.0,101.4553,101.5428,101.3387,101.5428,15600.0
2014-12-30 15:35:00,104.43,104.48,104.38,104.42,13800.0,101.5331,101.5817,101.4845,101.5234,13800.0
2014-12-30 15:40:00,104.41,104.41,104.24,104.32,16800.0,101.5137,101.5137,101.3484,101.4262,16800.0
2014-12-30 15:45:00,104.31,104.31,104.18,104.24,16900.0,101.4164,101.4164,101.2901,101.3484,16900.0
2014-12-30 15:50:00,104.23,104.26,104.14,104.19,30100.0,101.3387,101.3678,101.2512,101.2998,30100.0
2014-12-30 15:55:00,104.19,104.23,104.06,104.13,32300.0,101.2998,101.3387,101.1734,101.2414,32300.0
2014-12-31 09:30:00,104.6,104.6,104.0,104.0,8900.0,101.6984,101.6984,101.115,101.115,8900.0
2014-12-31 09:35:00,103.97,104.0,103.46,103.46,6400.0,101.0859,101.115,100.59,100.59,6400.0
2014-12-31 09:40:00,103.33,103.73,103.18,103.54,22300.0,100.4636,100.8525,100.3178,100.6678,22300.0
2014-12-31 09:45:00,103.56,103.84,103.47,103.72,14700.0,100.6873,100.9595,100.5997,100.8428,14700.0
2014-12-31 09:50:00,103.7,103.8,103.39,103.59,8500.0,100.8234,100.9206,100.522,100.7164,8500.0
2014-12-31 09:55:00,103.5,103.72,103.35,103.49,6900.0,100.6289,100.8428,100.4831,100.6192,6900.0
2014-12-31 10:00:00,103.42,103.93,103.42,103.74,12900.0,100.5511,101.047,100.5511,100.8623,12900.0
2014-12-31 10:05:00,103.75,103.84,103.67,103.76,14700.0,100.872,100.9595,100.7942,100.8817,14700.0
2014-12-31 10:10:00,103.73,103.78,103.6,103.68,8100.0,100.8525,100.9011,100.7261,100.8039,8100.0
2014-12-31 10:15:00,103.67,103.78,103.62,103.71,9400.0,100.7942,100.9011,100.7456,100.8331,9400.0
2014-12-31 10:20:00,103.73,103.83,103.65,103.72,12800.0,100.8525,100.9498,100.7748,100.8428,12800.0
2014-12-31 10:25:00,103.75,103.82,103.68,103.68,9500.0,100.872,100.94,100.8039,100.8039,9500.0
2014-12-31 10:30:00,103.67,103.7,103.55,103.55,8200.0,100.7942,100.8234,100.6775,100.6775,8200.0
2014-12-31 10:35:00,103.55,103.55,103.43,103.44,3300.0,100.6775,100.6775,100.5609,100.5706,3300.0
2014-12-31 10:40:00,103.43,103.56,103.43,103.54,3300.0,100.5609,100.6873,100.5609,100.6678,3300.0
2014-12-31 10:45:00,103.51,103.6,103.49,103.55,3400.0,100.6386,100.7261,100.6192,100.6775,3400.0
2014-12-31 10:50:00,103.56,103.79,103.56,103.69,7600.0,100.6873,100.9109,100.6873,100.8136,7600.0
2014-12-31 10:55:00,103.64,103.71,103.54,103.6,7500.0,100.765,100.8331,100.6678,100.7261,7500.0
2014-12-31 11:00:00,103.62,103.63,103.46,103.46,3700.0,100.7456,100.7553,100.59,100.59,3700.0
2014-12-31 11:05:00,103.46,103.5,103.38,103.48,6300.0,100.59,100.6289,100.5122,100.6095,6300.0
2014-12-31 11:10:00,103.47,103.48,103.3,103.3,6600.0,100.5997,100.6095,100.4345,100.4345,6600.0
2014-12-31 11:15:00,103.27,103.36,103.27,103.33,5600.0,100.4053,100.4928,100.4053,100.4636,5600.0
2014-12-31 11:20:00,103.33,103.5,103.18,103.22,16400.0,100.4636,100.6289,100.3178,100.3567,16400.0
2014-12-31 11:25:00,103.21,103.29,103.15,103.22,4300.0,100.347,100.4247,100.2886,100.3567,4300.0
2014-12-31 11:30:00,103.25,103.42,103.2,103.41,5300.0,100.3859,100.5511,100.3372,100.5414,5300.0
2014-12-31 11:35:00,103.39,103.43,103.32,103.36,7200.0,100.522,100.5609,100.4539,100.4928,7200.0
2014-12-31 11:40:00,103.36,103.48,103.33,103.48,6600.0,100.4928,100.6095,100.4636,100.6095,6600.0
2014-12-31 11:45:00,103.51,103.56,103.36,103.54,3700.0,100.6386,100.6873,100.4928,100.6678,3700.0
2014-12-31 11:50:00,103.5,103.67,103.46,103.67,2700.0,100.6289,100.7942,100.59,100.7942,2700.0
2014-12-31 11:55:00,103.64,103.66,103.58,103.64,3300.0,100.765,100.7845,100.7067,100.765,3300.0
2014-12-31 12:00:00,103.71,103.71,103.3,103.36,5300.0,100.8331,100.8331,100.4345,100.4928,5300.0
2014-12-31 12:05:00,103.29,103.38,103.18,103.36,12000.0,100.4247,100.5122,100.3178,100.4928,12000.0
2014-12-31 12:10:00,103.38,103.47,103.27,103.28,5100.0,100.5122,100.5997,100.4053,100.415,5100.0
2014-12-31 12:15:00,103.28,103.35,103.23,103.3,12200.0,100.415,100.4831,100.3664,100.4345,12200.0
2014-12-31 12:20:00,103.27,103.27,103.02,103.09,9600.0,100.4053,100.4053,100.1622,100.2303,9600.0
2014-12-31 12:25:00,103.07,103.07,102.74,103.06,11300.0,100.2108,100.2108,99.89,100.2011,11300.0
2014-12-31 12:30:00,103.02,103.16,102.95,102.96,5900.0,100.1622,100.2983,100.0942,100.1039,5900.0
2014-12-31 12:35:00,102.83,103.2,102.83,103.17,6400.0,99.9775,100.3372,99.9775,100.3081,6400.0
2014-12-31 12:40:00,103.14,103.33,103.12,103.27,4800.0,100.2789,100.4636,100.2595,100.4053,4800.0
2014-12-31 12:45:00,103.34,103.45,103.34,103.45,4100.0,100.4734,100.5803,100.4734,100.5803,4100.0
2014-12-31 12:50:00,103.47,103.54,103.31,103.46,7000.0,100.5997,100.6678,100.4442,100.59,7000.0
2014-12-31 12:55:00,103.44,103.53,103.41,103.45,3600.0,100.5706,100.6581,100.5414,100.5803,3600.0
2014-12-31 13:00:00,103.45,103.79,103.42,103.72,9200.0,100.5803,100.9109,100.5511,100.8428,9200.0
2014-12-31 13:05:00,103.73,103.82,103.7,103.7,7000.0,100.8525,100.94,100.8234,100.8234,7000.0
2014-12-31 13:10:00,103.71,103.81,103.44,103.56,15900.0,100.8331,100.9303,100.5706,100.6873,15900.0
2014-12-31 13:15:00,103.58,103.64,103.52,103.6,2700.0,100.7067,100.765,100.6484,100.7261,2700.0
2014-12-31 13:20:00,103.58,103.6,103.46,103.48,4100.0,100.7067,100.7261,100.59,100.6095,4100.0
2014-12-31 13:25:00,103.49,103.54,103.39,103.53,4900.0,100.6192,100.6678,100.522,100.6581,4900.0
2014-12-31 13:30:00,103.56,103.67,103.56,103.66,2900.0,100.6873,100.7942,100.6873,100.7845,2900.0
2014-12-31 13:35:00,103.63,103.67,103.58,103.61,1500.0,100.7553,100.7942,100.7067,100.7359,1500.0
2014-12-31 13:40:00,103.62,103.68,103.58,103.63,3100.0,100.7456,100.8039,100.7067,100.7553,3100.0
2014-12-31 13:45:00,103.66,103.7,103.54,103.54,3700.0,100.7845,100.8234,100.6678,100.6678,3700.0
2014-12-31 13:50:00,103.54,103.54,103.42,103.46,5400.0,100.6678,100.6678,100.5511,100.59,5400.0
2014-12-31 13:55:00,103.46,103.52,103.35,103.52,6600.0,100.59,100.6484,100.4831,100.6484,6600.0
2014-12-31 14:00:00,103.45,103.46,103.34,103.39,2900.0,100.5803,100.59,100.4734,100.522,2900.0
2014-12-31 14:05:00,103.32,103.35,103.2,103.2,6200.0,100.4539,100.4831,100.3372,100.3372,6200.0
2014-12-31 14:10:00,103.2,103.24,103.14,103.14,6000.0,100.3372,100.3761,100.2789,100.2789,6000.0
2014-12-31 14:15:00,103.11,103.11,102.9,103.01,5800.0,100.2497,100.2497,100.0456,100.1525,5800.0
2014-12-31 14:20:00,103.01,103.01,102.82,102.96,8000.0,100.1525,100.1525,99.9678,100.1039,8000.0
2014-12-31 14:25:00,103.0,103.08,102.9,102.97,3500.0,100.1428,100.2206,100.0456,100.1136,3500.0
2014-12-31 14:30:00,102.97,103.08,102.96,103.0,4100.0,100.1136,100.2206,100.1039,100.1428,4100.0
2014-12-31 14:35:00,103.0,103.0,102.77,102.78,10900.0,100.1428,100.1428,99.9192,99.9289,10900.0
2014-12-31 14:40:00,102.78,102.86,102.64,102.84,7800.0,99.9289,100.0067,99.7928,99.9872,7800.0
2014-12-31 14:45:00,102.88,102.88,102.77,102.82,2900.0,100.0261,100.0261,99.9192,99.9678,2900.0
2014-12-31 14:50:00,102.74,102.81,102.65,102.65,7900.0,99.89,99.9581,99.8025,99.8025,7900.0
2014-12-31 14:55:00,102.67,102.68,102.54,102.54,4700.0,99.8219,99.8317,99.6955,99.6955,4700.0
2014-12-31 15:00:00,102.52,102.53,102.34,102.36,9300.0,99.6761,99.6858,99.5011,99.5205,9300.0
2014-12-31 15:05:00,102.36,102.51,102.35,102.51,8500.0,99.5205,99.6664,99.5108,99.6664,8500.0
2014-12-31 15:10:00,102.42,102.68,102.36,102.64,8100.0,99.5789,99.8317,99.5205,99.7928,8100.0
2014-12-31 15:15:00,102.62,102.75,102.61,102.7,8700.0,99.7733,99.8997,99.7636,99.8511,8700.0
2014-12-31 15:20:00,102.71,102.8,102.65,102.8,10800.0,99.8608,99.9483,99.8025,99.9483,10800.0
2014-12-31 15:25:00,102.83,102.85,102.72,102.8,20600.0,99.9775,99.9969,99.8706,99.9483,20600.0
2014-12-31 15:30:00,102.84,102.87,102.65,102.65,15400.0,99.9872,100.0164,99.8025,99.8025,15400.0
2014-12-31 15:35:00,102.66,102.75,102.65,102.72,23800.0,99.8122,99.8997,99.8025,99.8706,23800.0
2014-12-31 15:40:00,102.7,102.7,102.53,102.65,35600.0,99.8511,99.8511,99.6858,99.8025,35600.0
2014-12-31 15:45:00,102.64,102.69,102.37,102.37,46100.0,99.7928,99.8414,99.5303,99.5303,46100.0
2014-12-31 15:50:00,102.41,102.41,102.15,102.15,61600.0,99.5692,99.5692,99.3164,99.3164,61600.0
2014-12-31 15:55:00,102.18,102.31,101.87,102.08,116300.0,99.3455,99.4719,99.0441,99.2483,116300.0
2015-01-02 09:30:00,103.11,103.48,102.33,102.33,50100.0,100.2497,100.6095,99.4914,99.4914,50100.0
2015-01-02 09:35:00,102.3,102.91,101.93,102.82,24900.0,99.4622,100.0553,99.1025,99.9678,24900.0
2015-01-02 09:40:00,102.75,102.75,102.25,102.25,11600.0,99.8997,99.8997,99.4136,99.4136,11600.0
2015-01-02 09:45:00,102.07,102.94,102.07,102.87,21500.0,99.2386,100.0845,99.2386,100.0164,21500.0
2015-01-02 09:50:00,102.88,102.89,102.16,102.16,20800.0,100.0261,100.0358,99.3261,99.3261,20800.0
2015-01-02 09:55:00,102.23,102.36,102.01,102.25,22800.0,99.3941,99.5205,99.1802,99.4136,22800.0
2015-01-02 10:00:00,102.25,102.55,101.76,102.4,22200.0,99.4136,99.7053,98.9372,99.5594,22200.0
2015-01-02 10:05:00,102.36,102.52,102.07,102.23,6800.0,99.5205,99.6761,99.2386,99.3941,6800.0
2015-01-02 10:10:00,102.23,102.74,102.23,102.57,17400.0,99.3941,99.89,99.3941,99.7247,17400.0
2015-01-02 10:15:00,102.69,102.69,102.01,102.42,14000.0,99.8414,99.8414,99.1802,99.5789,14000.0
2015-01-02 10:20:00,102.37,102.47,102.22,102.28,8000.0,99.5303,99.6275,99.3844,99.4428,8000.0
2015-01-02 10:25:00,102.28,102.39,102.01,102.2,17700.0,99.4428,99.5497,99.1802,99.365,17700.0
2015-01-02 10:30:00,102.18,102.18,101.57,101.61,12200.0,99.3455,99.3455,98.7525,98.7913,12200.0
2015-01-02 10:35:00,101.61,101.81,101.04,101.04,20900.0,98.7913,98.9858,98.2372,98.2372,20900.0
2015-01-02 10:40:00,101.12,101.32,100.46,100.76,27200.0,98.3149,98.5094,97.6732,97.9649,27200.0
2015-01-02 10:45:00,100.8,101.41,100.73,101.2,16900.0,98.0038,98.5969,97.9358,98.3927,16900.0
2015-01-02 10:50:00,101.19,101.29,100.98,101.24,11300.0,98.383,98.4802,98.1788,98.4316,11300.0
2015-01-02 10:55:00,101.34,101.72,101.3,101.64,14500.0,98.5288,98.8983,98.4899,98.8205,14500.0
2015-01-02 11:00:00,101.6,101.6,101.29,101.37,10100.0,98.7816,98.7816,98.4802,98.558,10100.0
2015-01-02 11:05:00,101.37,101.49,101.29,101.43,10700.0,98.558,98.6747,98.4802,98.6163,10700.0
2015-01-02 11:10:00,101.51,101.52,101.04,101.11,15500.0,98.6941,98.7038,98.2372,98.3052,15500.0
2015-01-02 11:15:00,101.15,101.27,101.03,101.12,11400.0,98.3441,98.4608,98.2274,98.3149,11400.0
2015-01-02 11:20:00,101.1,101.44,101.0,101.3,7900.0,98.2955,98.6261,98.1983,98.4899,7900.0
2015-01-02 11:25:00,101.36,101.93,101.31,101.86,9900.0,98.5483,99.1025,98.4997,99.0344,9900.0
2015-01-02 11:30:00,101.82,101.96,101.78,101.8,8300.0,98.9955,99.1316,98.9566,98.9761,8300.0
2015-01-02 11:35:00,101.84,101.92,101.67,101.79,11300.0,99.015,99.0927,98.8497,98.9664,11300.0
2015-01-02 11:40:00,101.87,101.94,101.75,101.78,6900.0,99.0441,99.1122,98.9275,98.9566,6900.0
2015-01-02 11:45:00,101.76,102.03,101.76,101.93,15100.0,98.9372,99.1997,98.9372,99.1025,15100.0
2015-01-02 11:50:00,101.92,102.07,101.73,102.02,8800.0,99.0927,99.2386,98.908,99.19,8800.0
2015-01-02 11:55:00,102.1,102.39,102.1,102.29,8200.0,99.2678,99.5497,99.2678,99.4525,8200.0
2015-01-02 12:00:00,102.29,102.63,102.2,102.51,8300.0,99.4525,99.7831,99.365,99.6664,8300.0
2015-01-02 12:05:00,102.55,102.86,102.55,102.8,9400.0,99.7053,100.0067,99.7053,99.9483,9400.0
2015-01-02 12:10:00,102.81,102.89,102.44,102.52,9600.0,99.9581,100.0358,99.5983,99.6761,9600.0
2015-01-02 12:15:00,102.44,102.53,102.34,102.53,6200.0,99.5983,99.6858,99.5011,99.6858,6200.0
2015-01-02 12:20:00,102.46,102.5,102.38,102.38,4600.0,99.6178,99.6567,99.54,99.54,4600.0
2015-01-02 12:25:00,102.38,102.45,102.3,102.34,5900.0,99.54,99.608,99.4622,99.5011,5900.0
2015-01-02 12:30:00,102.36,102.5,102.32,102.47,4900.0,99.5205,99.6567,99.4817,99.6275,4900.0
2015-01-02 12:35:00,102.47,102.65,102.31,102.65,6800.0,99.6275,99.8025,99.4719,99.8025,6800.0
2015-01-02 12:40:00,102.67,102.67,102.47,102.47,2500.0,99.8219,99.8219,99.6275,99.6275,2500.0
2015-01-02 12:45:00,102.45,102.51,102.15,102.28,5600.0,99.608,99.6664,99.3164,99.4428,5600.0
2015-01-02 12:50:00,102.2,102.44,102.15,102.38,5400.0,99.365,99.5983,99.3164,99.54,5400.0
2015-01-02 12:55:00,102.42,102.53,102.22,102.24,5600.0,99.5789,99.6858,99.3844,99.4039,5600.0
2015-01-02 13:00:00,102.24,102.51,102.2,102.51,4600.0,99.4039,99.6664,99.365,99.6664,4600.0
2015-01-02 13:05:00,102.55,102.6,102.35,102.36,5300.0,99.7053,99.7539,99.5108,99.5205,5300.0
2015-01-02 13:10:00,102.36,102.45,102.32,102.32,5000.0,99.5205,99.608,99.4817,99.4817,5000.0
2015-01-02 13:15:00,102.29,102.47,102.29,102.43,8700.0,99.4525,99.6275,99.4525,99.5886,8700.0
2015-01-02 13:20:00,102.44,102.65,102.44,102.65,4700.0,99.5983,99.8025,99.5983,99.8025,4700.0
2015-01-02 13:25:00,102.63,102.66,102.15,102.16,6800.0,99.7831,99.8122,99.3164,99.3261,6800.0
2015-01-02 13:30:00,102.12,102.24,101.99,102.1,6200.0,99.2872,99.4039,99.1608,99.2678,6200.0
2015-01-02 13:35:00,102.17,102.21,102.11,102.15,11800.0,99.3358,99.3747,99.2775,99.3164,11800.0
2015-01-02 13:40:00,102.15,102.19,102.0,102.03,8500.0,99.3164,99.3553,99.1705,99.1997,8500.0
2015-01-02 13:45:00,102.01,102.21,102.01,102.2,8300.0,99.1802,99.3747,99.1802,99.365,8300.0
2015-01-02 13:50:00,102.2,102.5,102.09,102.49,7200.0,99.365,99.6567,99.258,99.6469,7200.0
2015-01-02 13:55:00,102.46,102.58,102.39,102.39,4400.0,99.6178,99.7344,99.5497,99.5497,4400.0
2015-01-02 14:00:00,102.4,102.55,102.39,102.49,7800.0,99.5594,99.7053,99.5497,99.6469,7800.0
2015-01-02 14:05:00,102.47,102.83,102.43,102.77,8200.0,99.6275,99.9775,99.5886,99.9192,8200.0
2015-01-02 14:10:00,102.8,102.97,102.8,102.83,8300.0,99.9483,100.1136,99.9483,99.9775,8300.0
2015-01-02 14:15:00,102.82,102.87,102.68,102.68,7600.0,99.9678,100.0164,99.8317,99.8317,7600.0
2015-01-02 14:20:00,102.74,102.97,102.74,102.97,8200.0,99.89,100.1136,99.89,100.1136,8200.0
2015-01-02 14:25:00,103.0,103.19,102.88,102.89,6800.0,100.1428,100.3275,100.0261,100.0358,6800.0
2015-01-02 14:30:00,102.88,102.97,102.81,102.91,7300.0,100.0261,100.1136,99.9581,100.0553,7300.0
2015-01-02 14:35:00,102.98,103.16,102.98,103.16,8800.0,100.1233,100.2983,100.1233,100.2983,8800.0
2015-01-02 14:40:00,103.19,103.36,103.12,103.15,10600.0,100.3275,100.4928,100.2595,100.2886,10600.0
2015-01-02 14:45:00,103.15,103.23,102.98,103.19,10100.0,100.2886,100.3664,100.1233,100.3275,10100.0
2015-01-02 14:50:00,103.2,103.26,103.18,103.24,7600.0,100.3372,100.3956,100.3178,100.3761,7600.0
2015-01-02 14:55:00,103.22,103.25,103.04,103.05,7600.0,100.3567,100.3859,100.1817,100.1914,7600.0
2015-01-02 15:00:00,103.05,103.11,102.93,102.99,11700.0,100.1914,100.2497,100.0747,100.1331,11700.0
2015-01-02 15:05:00,103.0,103.18,103.0,103.17,9000.0,100.1428,100.3178,100.1428,100.3081,9000.0
2015-01-02 15:10:00,103.1,103.1,102.82,102.93,12700.0,100.24,100.24,99.9678,100.0747,12700.0
2015-01-02 15:15:00,102.95,103.2,102.92,103.19,14000.0,100.0942,100.3372,100.065,100.3275,14000.0
2015-01-02 15:20:00,103.18,103.34,103.17,103.31,15400.0,100.3178,100.4734,100.3081,100.4442,15400.0
2015-01-02 15:25:00,103.34,103.41,103.26,103.29,15800.0,100.4734,100.5414,100.3956,100.4247,15800.0
2015-01-02 15:30:00,103.3,103.36,103.21,103.36,16300.0,100.4345,100.4928,100.347,100.4928,16300.0
2015-01-02 15:35:00,103.35,103.42,103.18,103.36,17800.0,100.4831,100.5511,100.3178,100.4928,17800.0
2015-01-02 15:40:00,103.36,103.66,103.35,103.51,25200.0,100.4928,100.7845,100.4831,100.6386,25200.0
2015-01-02 15:45:00,103.55,103.82,103.53,103.8,31700.0,100.6775,100.94,100.6581,100.9206,31700.0
2015-01-02 15:50:00,103.8,103.85,103.6,103.69,42800.0,100.9206,100.9692,100.7261,100.8136,42800.0
2015-01-02 15:55:00,103.7,103.78,103.55,103.58,56800.0,100.8234,100.9011,100.6775,100.7067,56800.0
2015-01-05 09:30:00,102.68,102.82,102.27,102.53,21000.0,99.8317,99.9678,99.433,99.6858,21000.0
2015-01-05 09:35:00,102.45,102.45,101.2,101.62,21000.0,99.608,99.608,98.3927,98.8011,21000.0
2015-01-05 09:40:00,101.52,101.74,101.04,101.74,35800.0,98.7038,98.9177,98.2372,98.9177,35800.0
2015-01-05 09:45:00,101.79,101.9,101.47,101.62,39500.0,98.9664,99.0733,98.6552,98.8011,39500.0
2015-01-05 09:50:00,101.56,101.61,100.92,101.05,33000.0,98.7427,98.7913,98.1205,98.2469,33000.0
2015-01-05 09:55:00,100.91,101.24,100.87,101.12,27100.0,98.1108,98.4316,98.0719,98.3149,27100.0
2015-01-05 10:00:00,100.92,101.14,100.67,101.13,29500.0,98.1205,98.3344,97.8774,98.3247,29500.0
2015-01-05 10:05:00,101.06,101.38,100.9,101.16,14500.0,98.2566,98.5677,98.101,98.3538,14500.0
2015-01-05 10:10:00,101.03,101.26,100.98,101.26,23600.0,98.2274,98.4511,98.1788,98.4511,23600.0
2015-01-05 10:15:00,101.27,101.35,100.91,100.91,12700.0,98.4608,98.5386,98.1108,98.1108,12700.0
2015-01-05 10:20:00,101.0,101.01,100.7,100.92,12400.0,98.1983,98.208,97.9066,98.1205,12400.0
2015-01-05 10:25:00,100.93,101.3,100.85,101.04,15100.0,98.1302,98.4899,98.0524,98.2372,15100.0
2015-01-05 10:30:00,101.03,101.11,100.72,100.8,29800.0,98.2274,98.3052,97.926,98.0038,29800.0
2015-01-05 10:35:00,100.82,100.9,100.64,100.86,17600.0,98.0233,98.101,97.8483,98.0622,17600.0
2015-01-05 10:40:00,100.86,100.95,100.35,100.35,15700.0,98.0622,98.1497,97.5663,97.5663,15700.0
2015-01-05 10:45:00,100.41,100.88,100.34,100.84,25100.0,97.6246,98.0816,97.5566,98.0427,25100.0
2015-01-05 10:50:00,100.84,101.04,100.7,101.02,11100.0,98.0427,98.2372,97.9066,98.2177,11100.0
2015-01-05 10:55:00,101.02,101.09,100.78,100.83,15700.0,98.2177,98.2858,97.9844,98.033,15700.0
2015-01-05 11:00:00,100.8,100.83,100.56,100.59,17500.0,98.0038,98.033,97.7705,97.7996,17500.0
2015-01-05 11:05:00,100.59,100.6,100.35,100.47,15100.0,97.7996,97.8094,97.5663,97.683,15100.0
2015-01-05 11:10:00,100.49,100.55,100.3,100.44,18800.0,97.7024,97.7607,97.5177,97.6538,18800.0
2015-01-05 11:15:00,100.38,100.4,100.06,100.14,17800.0,97.5955,97.6149,97.2843,97.3621,17800.0
2015-01-05 11:20:00,100.05,100.27,100.05,100.14,38000.0,97.2746,97.4885,97.2746,97.3621,38000.0
2015-01-05 11:25:00,100.1,100.27,100.05,100.22,30500.0,97.3232,97.4885,97.2746,97.4399,30500.0
2015-01-05 11:30:00,100.21,100.3,99.97,100.01,48100.0,97.4302,97.5177,97.1968,97.2357,48100.0
2015-01-05 11:35:00,100.03,100.05,99.82,99.83,17700.0,97.2552,97.2746,97.051,97.0607,17700.0
2015-01-05 11:40:00,99.85,100.31,99.85,100.18,16500.0,97.0802,97.5274,97.0802,97.401,16500.0
2015-01-05 11:45:00,100.21,100.37,100.18,100.26,14700.0,97.4302,97.5857,97.401,97.4788,14700.0
2015-01-05 11:50:00,100.23,100.52,100.18,100.48,19600.0,97.4496,97.7316,97.401,97.6927,19600.0
2015-01-05 11:55:00,100.47,100.54,100.33,100.38,40000.0,97.683,97.751,97.5469,97.5955,40000.0
2015-01-05 12:00:00,100.4,100.52,100.27,100.3,46000.0,97.6149,97.7316,97.4885,97.5177,46000.0
2015-01-05 12:05:00,100.28,100.37,99.94,99.98,23400.0,97.4982,97.5857,97.1677,97.2066,23400.0
2015-01-05 12:10:00,99.99,100.02,99.84,99.92,23200.0,97.2163,97.2455,97.0704,97.1482,23200.0
2015-01-05 12:15:00,99.93,99.99,99.81,99.87,29300.0,97.1579,97.2163,97.0413,97.0996,29300.0
2015-01-05 12:20:00,99.89,99.94,99.63,99.74,12200.0,97.1191,97.1677,96.8663,96.9732,12200.0
2015-01-05 12:25:00,99.71,99.73,99.39,99.39,21700.0,96.9441,96.9635,96.6329,96.6329,21700.0
2015-01-05 12:30:00,99.36,99.44,98.95,98.95,21200.0,96.6038,96.6815,96.2051,96.2051,21200.0
2015-01-05 12:35:00,98.94,99.41,98.94,99.28,21100.0,96.1954,96.6524,96.1954,96.526,21100.0
2015-01-05 12:40:00,99.28,99.31,99.06,99.13,27000.0,96.526,96.5551,96.3121,96.3801,27000.0
2015-01-05 12:45:00,99.12,99.17,98.94,98.94,19800.0,96.3704,96.419,96.1954,96.1954,19800.0
2015-01-05 12:50:00,98.93,99.08,98.91,98.98,14900.0,96.1857,96.3315,96.1662,96.2343,14900.0
2015-01-05 12:55:00,98.98,99.02,98.78,98.79,20700.0,96.2343,96.2732,96.0398,96.0496,20700.0
2015-01-05 13:00:00,98.85,98.85,98.7,98.75,19100.0,96.1079,96.1079,95.9621,96.0107,19100.0
2015-01-05 13:05:00,98.75,99.27,98.74,99.21,25800.0,96.0107,96.5163,96.001,96.4579,25800.0
2015-01-05 13:10:00,99.21,99.29,99.08,99.19,26300.0,96.4579,96.5357,96.3315,96.4385,26300.0
2015-01-05 13:15:00,99.19,99.38,99.13,99.34,26000.0,96.4385,96.6232,96.3801,96.5843,26000.0
2015-01-05 13:20:00,99.33,99.39,97.32,97.44,245700.0,96.5746,96.6329,94.6203,94.737,245700.0
2015-01-05 13:25:00,97.44,97.44,96.1,97.05,263100.0,94.737,94.737,93.4342,94.3578,263100.0
2015-01-05 13:30:00,97.05,97.35,96.3,96.39,92100.0,94.3578,94.6495,93.6286,93.7161,92100.0
2015-01-05 13:35:00,96.56,96.65,94.71,94.88,217500.0,93.8814,93.9689,92.0828,92.248,217500.0
2015-01-05 13:40:00,94.89,95.2,93.54,94.6,270200.0,92.2578,92.5592,90.9452,91.9758,270200.0
2015-01-05 13:45:00,94.59,95.6,94.59,95.52,134500.0,91.9661,92.9481,91.9661,92.8703,134500.0
2015-01-05 13:50:00,95.58,95.73,94.87,95.38,107600.0,92.9286,93.0745,92.2383,92.7342,107600.0
2015-01-05 13:55:00,95.38,95.65,94.59,94.78,66400.0,92.7342,92.9967,91.9661,92.1508,66400.0
2015-01-05 14:00:00,94.79,94.89,94.55,94.71,46900.0,92.1605,92.2578,91.9272,92.0828,46900.0
2015-01-05 14:05:00,94.71,95.13,94.55,94.65,85100.0,92.0828,92.4911,91.9272,92.0244,85100.0
2015-01-05 14:10:00,94.65,94.68,94.15,94.34,76900.0,92.0244,92.0536,91.5383,91.723,76900.0
2015-01-05 14:15:00,94.33,94.4,93.95,94.09,112300.0,91.7133,91.7814,91.3438,91.4799,112300.0
2015-01-05 14:20:00,94.14,94.24,94.1,94.2,70800.0,91.5286,91.6258,91.4897,91.5869,70800.0
2015-01-05 14:25:00,94.21,94.21,93.92,93.92,72600.0,91.5966,91.5966,91.3147,91.3147,72600.0
2015-01-05 14:30:00,93.9,94.02,93.64,93.7,62000.0,91.2952,91.4119,91.0424,91.1008,62000.0
2015-01-05 14:35:00,93.7,93.75,92.59,92.6,101700.0,91.1008,91.1494,90.0216,90.0313,101700.0
2015-01-05 14:40:00,92.69,93.14,92.29,92.47,160100.0,90.1188,90.5563,89.7299,89.9049,160100.0
2015-01-05 14:45:00,92.46,92.67,92.02,92.02,73500.0,89.8952,90.0993,89.4674,89.4674,73500.0
2015-01-05 14:50:00,92.04,92.1,91.14,91.14,151500.0,89.4868,89.5452,88.6118,88.6118,151500.0
2015-01-05 14:55:00,91.15,91.65,91.0,91.44,183400.0,88.6215,89.1076,88.4757,88.9035,183400.0
2015-01-05 15:00:00,91.44,91.59,90.98,91.31,116300.0,88.9035,89.0493,88.4562,88.7771,116300.0
2015-01-05 15:05:00,91.28,91.85,91.2,91.7,151500.0,88.7479,89.3021,88.6701,89.1562,151500.0
2015-01-05 15:10:00,91.7,92.1,91.66,92.06,108500.0,89.1562,89.5452,89.1174,89.5063,108500.0
2015-01-05 15:15:00,92.03,92.14,91.88,92.01,86100.0,89.4771,89.584,89.3313,89.4576,86100.0
2015-01-05 15:20:00,92.03,92.04,91.7,91.99,78400.0,89.4771,89.4868,89.1562,89.4382,78400.0
2015-01-05 15:25:00,91.99,92.51,91.94,92.37,109500.0,89.4382,89.9438,89.3896,89.8077,109500.0
2015-01-05 15:30:00,92.37,92.51,92.1,92.24,89200.0,89.8077,89.9438,89.5452,89.6813,89200.0
2015-01-05 15:35:00,92.24,92.35,92.15,92.3,82900.0,89.6813,89.7882,89.5938,89.7396,82900.0
2015-01-05 15:40:00,92.29,92.46,92.11,92.35,84600.0,89.7299,89.8952,89.5549,89.7882,84600.0
2015-01-05 15:45:00,92.37,92.38,91.88,91.92,122300.0,89.8077,89.8174,89.3313,89.3701,122300.0
2015-01-05 15:50:00,91.93,92.27,91.92,92.24,113200.0,89.3799,89.7104,89.3701,89.6813,113200.0
2015-01-05 15:55:00,92.23,92.45,92.19,92.25,126400.0,89.6715,89.8854,89.6327,89.691,126400.0
2015-01-06 09:30:00,92.65,92.84,91.43,91.51,233400.0,90.0799,90.2646,88.8937,88.9715,233400.0
2015-01-06 09:35:00,91.54,91.7,90.3,90.8,109500.0,89.0007,89.1562,87.7951,88.2812,109500.0
2015-01-06 09:40:00,90.78,90.79,89.75,89.86,161900.0,88.2618,88.2715,87.2603,87.3673,161900.0
2015-01-06 09:45:00,89.86,90.44,89.78,90.24,95700.0,87.3673,87.9312,87.2895,87.7367,95700.0
2015-01-06 09:50:00,90.24,90.26,89.52,89.67,84900.0,87.7367,87.7562,87.0367,87.1826,84900.0
2015-01-06 09:55:00,89.66,89.71,89.0,89.13,133100.0,87.1728,87.2215,86.5311,86.6575,133100.0
2015-01-06 10:00:00,89.15,89.32,88.7,89.29,103300.0,86.677,86.8423,86.2395,86.8131,103300.0
2015-01-06 10:05:00,89.28,89.29,88.7,88.97,111600.0,86.8034,86.8131,86.2395,86.502,111600.0
2015-01-06 10:10:00,88.97,89.17,88.5,89.15,159300.0,86.502,86.6964,86.045,86.677,159300.0
2015-01-06 10:15:00,89.16,89.72,89.12,89.58,125500.0,86.6867,87.2312,86.6478,87.0951,125500.0
2015-01-06 10:20:00,89.61,90.39,89.49,90.36,116700.0,87.1242,87.8826,87.0076,87.8534,116700.0
2015-01-06 10:25:00,90.39,91.17,90.38,91.15,147900.0,87.8826,88.641,87.8729,88.6215,147900.0
2015-01-06 10:30:00,91.15,91.39,90.73,91.27,106400.0,88.6215,88.8548,88.2132,88.7382,106400.0
2015-01-06 10:35:00,91.05,91.35,91.04,91.19,41500.0,88.5243,88.816,88.5146,88.6604,41500.0
2015-01-06 10:40:00,91.18,91.68,91.13,91.32,86600.0,88.6507,89.1368,88.6021,88.7868,86600.0
2015-01-06 10:45:00,91.24,91.25,90.5,90.54,43500.0,88.709,88.7187,87.9895,88.0284,43500.0
2015-01-06 10:50:00,90.54,90.61,90.29,90.4,43900.0,88.0284,88.0965,87.7854,87.8923,43900.0
2015-01-06 10:55:00,90.41,90.42,90.03,90.07,37300.0,87.902,87.9118,87.5326,87.5715,37300.0
2015-01-06 11:00:00,90.04,90.11,89.7,89.99,45600.0,87.5423,87.6104,87.2117,87.4937,45600.0
2015-01-06 11:05:00,89.99,90.05,89.76,89.8,41500.0,87.4937,87.552,87.2701,87.309,41500.0
2015-01-06 11:10:00,89.79,89.8,89.45,89.48,58000.0,87.2992,87.309,86.9687,86.9978,58000.0
2015-01-06 11:15:00,89.47,89.48,89.09,89.16,53800.0,86.9881,86.9978,86.6186,86.6867,53800.0
2015-01-06 11:20:00,89.16,89.16,88.76,88.89,48300.0,86.6867,86.6867,86.2978,86.4242,48300.0
2015-01-06 11:25:00,88.89,89.06,88.36,88.73,73400.0,86.4242,86.5895,85.9089,86.2686,73400.0
2015-01-06 11:30:00,88.68,88.79,88.38,88.6,75400.0,86.22,86.327,85.9283,86.1422,75400.0
2015-01-06 11:35:00,88.62,88.7,88.25,88.3,67000.0,86.1617,86.2395,85.802,85.8506,67000.0
2015-01-06 11:40:00,88.3,88.52,88.3,88.46,65400.0,85.8506,86.0645,85.8506,86.0061,65400.0
2015-01-06 11:45:00,88.46,88.74,88.43,88.55,73700.0,86.0061,86.2784,85.977,86.0936,73700.0
2015-01-06 11:50:00,88.55,88.7,88.16,88.19,75500.0,86.0936,86.2395,85.7144,85.7436,75500.0
2015-01-06 11:55:00,88.16,88.28,88.04,88.22,60100.0,85.7144,85.8311,85.5978,85.7728,60100.0
2015-01-06 12:00:00,88.18,88.23,87.13,87.25,179800.0,85.7339,85.7825,84.713,84.8297,179800.0
2015-01-06 12:05:00,87.21,87.38,87.05,87.06,67700.0,84.7908,84.9561,84.6352,84.645,67700.0
2015-01-06 12:10:00,87.09,87.09,86.63,86.8,211500.0,84.6741,84.6741,84.2269,84.3922,211500.0
2015-01-06 12:15:00,86.81,86.86,86.28,86.8,179400.0,84.4019,84.4505,83.8866,84.3922,179400.0
2015-01-06 12:20:00,86.78,87.11,86.64,86.95,118500.0,84.3727,84.6936,84.2366,84.538,118500.0
2015-01-06 12:25:00,86.93,87.38,86.93,87.31,54800.0,84.5186,84.9561,84.5186,84.888,54800.0
2015-01-06 12:30:00,87.28,87.52,87.27,87.49,60800.0,84.8589,85.0922,84.8491,85.063,60800.0
2015-01-06 12:35:00,87.49,87.72,87.4,87.72,83700.0,85.063,85.2867,84.9755,85.2867,83700.0
2015-01-06 12:40:00,87.72,88.09,87.65,88.0,86000.0,85.2867,85.6464,85.2186,85.5589,86000.0
2015-01-06 12:45:00,88.0,88.3,87.84,88.19,90400.0,85.5589,85.8506,85.4033,85.7436,90400.0
2015-01-06 12:50:00,88.16,88.45,88.01,88.25,39200.0,85.7144,85.9964,85.5686,85.802,39200.0
2015-01-06 12:55:00,88.32,88.81,88.32,88.5,57900.0,85.87,86.3464,85.87,86.045,57900.0
2015-01-06 13:00:00,88.5,88.54,87.99,88.12,48600.0,86.045,86.0839,85.5492,85.6756,48600.0
2015-01-06 13:05:00,88.11,88.19,87.53,87.6,34700.0,85.6658,85.7436,85.1019,85.17,34700.0
2015-01-06 13:10:00,87.61,87.88,87.58,87.81,21600.0,85.1797,85.4422,85.1505,85.3742,21600.0
2015-01-06 13:15:00,87.8,87.94,87.6,87.72,17800.0,85.3644,85.5006,85.17,85.2867,17800.0
2015-01-06 13:20:00,87.72,87.78,87.4,87.52,19600.0,85.2867,85.345,84.9755,85.0922,19600.0
2015-01-06 13:25:00,87.51,87.93,87.4,87.9,29000.0,85.0825,85.4908,84.9755,85.4617,29000.0
2015-01-06 13:30:00,87.9,88.08,87.64,87.66,71600.0,85.4617,85.6367,85.2089,85.2283,71600.0
2015-01-06 13:35:00,87.69,88.07,87.69,87.97,40800.0,85.2575,85.6269,85.2575,85.5297,40800.0
2015-01-06 13:40:00,87.97,88.04,87.83,87.98,39600.0,85.5297,85.5978,85.3936,85.5394,39600.0
2015-01-06 13:45:00,87.98,88.21,87.84,88.16,52700.0,85.5394,85.7631,85.4033,85.7144,52700.0
2015-01-06 13:50:00,88.15,88.49,88.09,88.09,38800.0,85.7047,86.0353,85.6464,85.6464,38800.0
2015-01-06 13:55:00,88.14,88.24,87.94,88.24,34700.0,85.695,85.7922,85.5006,85.7922,34700.0
2015-01-06 14:00:00,88.24,88.44,88.1,88.3,30600.0,85.7922,85.9867,85.6561,85.8506,30600.0
2015-01-06 14:05:00,88.29,88.45,88.22,88.22,32000.0,85.8408,85.9964,85.7728,85.7728,32000.0
2015-01-06 14:10:00,88.24,88.27,88.0,88.17,48900.0,85.7922,85.8214,85.5589,85.7242,48900.0
2015-01-06 14:15:00,88.17,88.34,88.17,88.32,27600.0,85.7242,85.8895,85.7242,85.87,27600.0
2015-01-06 14:20:00,88.34,88.65,88.34,88.55,37900.0,85.8895,86.1909,85.8895,86.0936,37900.0
2015-01-06 14:25:00,88.55,89.05,88.54,89.0,73400.0,86.0936,86.5798,86.0839,86.5311,73400.0
2015-01-06 14:30:00,89.04,89.28,88.99,89.19,66200.0,86.57,86.8034,86.5214,86.7159,66200.0
2015-01-06 14:35:00,89.21,89.66,89.19,89.65,48800.0,86.7353,87.1728,86.7159,87.1631,48800.0
2015-01-06 14:40:00,89.7,90.07,89.53,90.07,37500.0,87.2117,87.5715,87.0464,87.5715,37500.0
2015-01-06 14:45:00,90.06,90.52,90.01,90.41,67100.0,87.5617,88.009,87.5131,87.902,67100.0
2015-01-06 14:50:00,90.41,90.67,90.34,90.67,59700.0,87.902,88.1548,87.834,88.1548,59700.0
2015-01-06 14:55:00,90.65,90.65,90.1,90.2,60800.0,88.1354,88.1354,87.6006,87.6979,60800.0
2015-01-06 15:00:00,90.2,90.45,90.06,90.29,53100.0,87.6979,87.9409,87.5617,87.7854,53100.0
2015-01-06 15:05:00,90.29,90.37,90.1,90.2,62700.0,87.7854,87.8631,87.6006,87.6979,62700.0
2015-01-06 15:10:00,90.21,90.34,90.01,90.17,64500.0,87.7076,87.834,87.5131,87.6687,64500.0
2015-01-06 15:15:00,90.17,90.52,90.09,90.5,59500.0,87.6687,88.009,87.5909,87.9895,59500.0
2015-01-06 15:20:00,90.53,90.75,90.25,90.34,82000.0,88.0187,88.2326,87.7465,87.834,82000.0
2015-01-06 15:25:00,90.35,90.6,90.2,90.6,78800.0,87.8437,88.0868,87.6979,88.0868,78800.0
2015-01-06 15:30:00,90.62,90.65,90.36,90.5,46400.0,88.1062,88.1354,87.8534,87.9895,46400.0
2015-01-06 15:35:00,90.51,90.6,90.15,90.16,62900.0,87.9993,88.0868,87.6492,87.659,62900.0
2015-01-06 15:40:00,90.16,90.17,89.91,89.93,114100.0,87.659,87.6687,87.4159,87.4353,114100.0
2015-01-06 15:45:00,89.94,89.97,89.48,89.48,136100.0,87.4451,87.4742,86.9978,86.9978,136100.0
2015-01-06 15:50:00,89.5,89.52,89.36,89.46,157100.0,87.0173,87.0367,86.8812,86.9784,157100.0
2015-01-06 15:55:00,89.47,89.53,89.25,89.36,128200.0,86.9881,87.0464,86.7742,86.8812,128200.0
2015-01-07 09:30:00,90.47,90.9,89.95,90.43,64900.0,87.9604,88.3784,87.4548,87.9215,64900.0
2015-01-07 09:35:00,90.52,90.8,89.82,89.82,44000.0,88.009,88.2812,87.3284,87.3284,44000.0
2015-01-07 09:40:00,89.95,90.12,89.5,89.98,43400.0,87.4548,87.6201,87.0173,87.484,43400.0
2015-01-07 09:45:00,89.98,89.99,89.62,89.76,19100.0,87.484,87.4937,87.1339,87.2701,19100.0
2015-01-07 09:50:00,89.77,90.04,89.33,89.33,67700.0,87.2798,87.5423,86.852,86.852,67700.0
2015-01-07 09:55:00,89.33,89.92,89.3,89.72,44700.0,86.852,87.4256,86.8228,87.2312,44700.0
2015-01-07 10:00:00,89.72,90.12,89.54,89.99,69800.0,87.2312,87.6201,87.0562,87.4937,69800.0
2015-01-07 10:05:00,90.1,90.15,89.5,89.59,66800.0,87.6006,87.6492,87.0173,87.1048,66800.0
2015-01-07 10:10:00,89.61,89.91,89.31,89.31,26100.0,87.1242,87.4159,86.8325,86.8325,26100.0
2015-01-07 10:15:00,89.31,89.71,89.11,89.71,22600.0,86.8325,87.2215,86.6381,87.2215,22600.0
2015-01-07 10:20:00,89.77,89.79,89.42,89.43,18700.0,87.2798,87.2992,86.9395,86.9492,18700.0
2015-01-07 10:25:00,89.47,89.52,89.06,89.34,26700.0,86.9881,87.0367,86.5895,86.8617,26700.0
2015-01-07 10:30:00,89.34,89.34,88.69,88.92,56300.0,86.8617,86.8617,86.2297,86.4534,56300.0
2015-01-07 10:35:00,88.92,89.31,88.58,88.69,70400.0,86.4534,86.8325,86.1228,86.2297,70400.0
2015-01-07 10:40:00,88.69,89.01,88.61,88.84,72900.0,86.2297,86.5409,86.152,86.3756,72900.0
2015-01-07 10:45:00,88.84,89.09,88.75,89.06,35400.0,86.3756,86.6186,86.2881,86.5895,35400.0
2015-01-07 10:50:00,89.06,89.1,88.8,89.07,54700.0,86.5895,86.6284,86.3367,86.5992,54700.0
2015-01-07 10:55:00,89.1,89.15,88.95,89.03,70600.0,86.6284,86.677,86.4825,86.5603,70600.0
2015-01-07 11:00:00,89.05,89.16,88.73,88.84,47800.0,86.5798,86.6867,86.2686,86.3756,47800.0
2015-01-07 11:05:00,88.81,88.83,88.37,88.37,55700.0,86.3464,86.3659,85.9186,85.9186,55700.0
2015-01-07 11:10:00,88.37,88.43,88.1,88.15,37300.0,85.9186,85.977,85.6561,85.7047,37300.0
2015-01-07 11:15:00,88.05,88.25,88.0,88.08,34600.0,85.6075,85.802,85.5589,85.6367,34600.0
2015-01-07 11:20:00,88.08,88.18,87.85,87.99,35800.0,85.6367,85.7339,85.413,85.5492,35800.0
2015-01-07 11:25:00,87.91,88.01,87.76,87.87,35600.0,85.4714,85.5686,85.3255,85.4325,35600.0
2015-01-07 11:30:00,87.86,88.38,87.78,88.31,34200.0,85.4228,85.9283,85.345,85.8603,34200.0
2015-01-07 11:35:00,88.28,88.36,88.26,88.34,21700.0,85.8311,85.9089,85.8117,85.8895,21700.0
2015-01-07 11:40:00,88.36,88.58,88.2,88.51,36200.0,85.9089,86.1228,85.7533,86.0547,36200.0
2015-01-07 11:45:00,88.56,88.83,88.42,88.77,20900.0,86.1034,86.3659,85.9672,86.3075,20900.0
2015-01-07 11:50:00,88.83,89.15,88.8,89.15,45800.0,86.3659,86.677,86.3367,86.677,45800.0
2015-01-07 11:55:00,89.16,89.53,89.16,89.48,46300.0,86.6867,87.0464,86.6867,86.9978,46300.0
2015-01-07 12:00:00,89.48,89.85,89.48,89.5,27900.0,86.9978,87.3576,86.9978,87.0173,27900.0
2015-01-07 12:05:00,89.52,89.8,89.25,89.51,37500.0,87.0367,87.309,86.7742,87.027,37500.0
2015-01-07 12:10:00,89.51,89.55,89.1,89.17,23600.0,87.027,87.0659,86.6284,86.6964,23600.0
2015-01-07 12:15:00,89.17,89.22,89.09,89.15,38200.0,86.6964,86.745,86.6186,86.677,38200.0
2015-01-07 12:20:00,89.15,89.35,89.1,89.14,36400.0,86.677,86.8714,86.6284,86.6673,36400.0
2015-01-07 12:25:00,89.13,89.17,89.01,89.11,45800.0,86.6575,86.6964,86.5409,86.6381,45800.0
2015-01-07 12:30:00,89.17,89.28,88.75,88.9,24300.0,86.6964,86.8034,86.2881,86.4339,24300.0
2015-01-07 12:35:00,88.86,89.0,88.79,88.92,16900.0,86.395,86.5311,86.327,86.4534,16900.0
2015-01-07 12:40:00,88.93,88.98,88.85,88.89,11600.0,86.4631,86.5117,86.3853,86.4242,11600.0
2015-01-07 12:45:00,88.9,89.0,88.65,89.0,44600.0,86.4339,86.5311,86.1909,86.5311,44600.0
2015-01-07 12:50:00,89.02,89.07,88.96,89.03,12300.0,86.5506,86.5992,86.4923,86.5603,12300.0
2015-01-07 12:55:00,89.04,89.06,88.72,88.72,10800.0,86.57,86.5895,86.2589,86.2589,10800.0
2015-01-07 13:00:00,88.73,88.96,88.53,88.7,41900.0,86.2686,86.4923,86.0742,86.2395,41900.0
2015-01-07 13:05:00,88.68,88.92,88.61,88.61,19300.0,86.22,86.4534,86.152,86.152,19300.0
2015-01-07 13:10:00,88.65,88.92,88.64,88.79,19800.0,86.1909,86.4534,86.1811,86.327,19800.0
2015-01-07 13:15:00,88.8,88.98,88.78,88.78,15300.0,86.3367,86.5117,86.3172,86.3172,15300.0
2015-01-07 13:20:00,88.81,88.85,88.38,88.44,17800.0,86.3464,86.3853,85.9283,85.9867,17800.0
2015-01-07 13:25:00,88.44,88.44,88.0,88.32,42400.0,85.9867,85.9867,85.5589,85.87,42400.0
2015-01-07 13:30:00,88.29,88.42,88.2,88.3,19200.0,85.8408,85.9672,85.7533,85.8506,19200.0
2015-01-07 13:35:00,88.29,88.34,88.0,88.06,34400.0,85.8408,85.8895,85.5589,85.6172,34400.0
2015-01-07 13:40:00,88.02,88.1,88.0,88.02,18800.0,85.5783,85.6561,85.5589,85.5783,18800.0
2015-01-07 13:45:00,88.0,88.39,87.91,88.38,25500.0,85.5589,85.9381,85.4714,85.9283,25500.0
2015-01-07 13:50:00,88.36,88.49,88.32,88.39,31400.0,85.9089,86.0353,85.87,85.9381,31400.0
2015-01-07 13:55:00,88.4,88.46,88.26,88.31,60100.0,85.9478,86.0061,85.8117,85.8603,60100.0
2015-01-07 14:00:00,88.28,88.9,88.03,88.63,40600.0,85.8311,86.4339,85.5881,86.1714,40600.0
2015-01-07 14:05:00,88.57,88.78,88.29,88.73,16600.0,86.1131,86.3172,85.8408,86.2686,16600.0
2015-01-07 14:10:00,88.75,88.84,88.53,88.65,19800.0,86.2881,86.3756,86.0742,86.1909,19800.0
2015-01-07 14:15:00,88.67,88.84,88.61,88.68,16800.0,86.2103,86.3756,86.152,86.22,16800.0
2015-01-07 14:20:00,88.72,89.01,88.62,88.78,27400.0,86.2589,86.5409,86.1617,86.3172,27400.0
2015-01-07 14:25:00,88.78,88.96,88.76,88.83,26500.0,86.3172,86.4923,86.2978,86.3659,26500.0
2015-01-07 14:30:00,88.83,89.33,88.83,89.32,33900.0,86.3659,86.852,86.3659,86.8423,33900.0
2015-01-07 14:35:00,89.33,89.61,89.04,89.08,49800.0,86.852,87.1242,86.57,86.6089,49800.0
2015-01-07 14:40:00,89.07,89.07,88.92,88.98,39000.0,86.5992,86.5992,86.4534,86.5117,39000.0
2015-01-07 14:45:00,88.98,88.99,88.72,88.72,26800.0,86.5117,86.5214,86.2589,86.2589,26800.0
2015-01-07 14:50:00,88.77,88.81,88.46,88.5,15100.0,86.3075,86.3464,86.0061,86.045,15100.0
2015-01-07 14:55:00,88.5,88.55,88.33,88.33,23100.0,86.045,86.0936,85.8797,85.8797,23100.0
2015-01-07 15:00:00,88.39,88.87,88.36,88.65,43000.0,85.9381,86.4048,85.9089,86.1909,43000.0
2015-01-07 15:05:00,88.65,89.01,88.56,88.85,25000.0,86.1909,86.5409,86.1034,86.3853,25000.0
2015-01-07 15:10:00,88.85,88.85,88.68,88.68,30600.0,86.3853,86.3853,86.22,86.22,30600.0
2015-01-07 15:15:00,88.7,88.95,88.49,88.86,24400.0,86.2395,86.4825,86.0353,86.395,24400.0
2015-01-07 15:20:00,88.86,88.9,88.72,88.75,26200.0,86.395,86.4339,86.2589,86.2881,26200.0
2015-01-07 15:25:00,88.74,88.91,88.66,88.88,27500.0,86.2784,86.4436,86.2006,86.4145,27500.0
2015-01-07 15:30:00,88.88,88.94,88.74,88.89,33100.0,86.4145,86.4728,86.2784,86.4242,33100.0
2015-01-07 15:35:00,88.92,89.0,88.78,88.96,56200.0,86.4534,86.5311,86.3172,86.4923,56200.0
2015-01-07 15:40:00,88.96,89.02,88.83,88.94,35000.0,86.4923,86.5506,86.3659,86.4728,35000.0
2015-01-07 15:45:00,88.91,89.13,88.75,88.83,74900.0,86.4436,86.6575,86.2881,86.3659,74900.0
2015-01-07 15:50:00,88.82,88.95,88.7,88.73,71800.0,86.3561,86.4825,86.2395,86.2686,71800.0
2015-01-07 15:55:00,88.75,88.88,88.64,88.72,198300.0,86.2881,86.4145,86.1811,86.2589,198300.0
2015-01-08 09:30:00,90.07,91.13,90.05,91.08,85200.0,87.5715,88.6021,87.552,88.5534,85200.0
2015-01-08 09:35:00,90.89,90.89,90.0,90.63,61400.0,88.3687,88.3687,87.5034,88.1159,61400.0
2015-01-08 09:40:00,90.6,90.63,90.2,90.2,71900.0,88.0868,88.1159,87.6979,87.6979,71900.0
2015-01-08 09:45:00,90.2,90.44,90.02,90.08,42900.0,87.6979,87.9312,87.5229,87.5812,42900.0
2015-01-08 09:50:00,90.02,90.33,90.01,90.14,50900.0,87.5229,87.8243,87.5131,87.6395,50900.0
2015-01-08 09:55:00,90.14,90.15,89.72,89.95,39800.0,87.6395,87.6492,87.2312,87.4548,39800.0
2015-01-08 10:00:00,89.86,90.49,89.83,89.83,101100.0,87.3673,87.9798,87.3381,87.3381,101100.0
2015-01-08 10:05:00,89.84,90.07,89.81,90.07,28200.0,87.3478,87.5715,87.3187,87.5715,28200.0
2015-01-08 10:10:00,90.07,90.25,89.95,90.0,30200.0,87.5715,87.7465,87.4548,87.5034,30200.0
2015-01-08 10:15:00,90.0,90.02,89.61,89.84,32700.0,87.5034,87.5229,87.1242,87.3478,32700.0
2015-01-08 10:20:00,89.85,90.02,89.61,89.62,22700.0,87.3576,87.5229,87.1242,87.1339,22700.0
2015-01-08 10:25:00,89.65,89.95,89.65,89.7,31600.0,87.1631,87.4548,87.1631,87.2117,31600.0
2015-01-08 10:30:00,89.73,89.85,89.67,89.8,16600.0,87.2409,87.3576,87.1826,87.309,16600.0
2015-01-08 10:35:00,89.82,89.99,89.5,89.5,26000.0,87.3284,87.4937,87.0173,87.0173,26000.0
2015-01-08 10:40:00,89.51,89.73,89.5,89.73,32700.0,87.027,87.2409,87.0173,87.2409,32700.0
2015-01-08 10:45:00,89.74,90.02,89.73,89.88,30000.0,87.2506,87.5229,87.2409,87.3867,30000.0
2015-01-08 10:50:00,89.95,90.08,89.9,90.03,17600.0,87.4548,87.5812,87.4062,87.5326,17600.0
2015-01-08 10:55:00,90.08,90.32,90.08,90.31,26900.0,87.5812,87.8145,87.5812,87.8048,26900.0
2015-01-08 11:00:00,90.34,90.36,90.12,90.16,29700.0,87.834,87.8534,87.6201,87.659,29700.0
2015-01-08 11:05:00,90.13,90.18,89.92,89.97,79900.0,87.6298,87.6784,87.4256,87.4742,79900.0
2015-01-08 11:10:00,89.98,90.07,89.94,90.07,23000.0,87.484,87.5715,87.4451,87.5715,23000.0
2015-01-08 11:15:00,90.07,90.26,90.07,90.2,25600.0,87.5715,87.7562,87.5715,87.6979,25600.0
2015-01-08 11:20:00,90.21,90.46,90.2,90.37,31600.0,87.7076,87.9506,87.6979,87.8631,31600.0
2015-01-08 11:25:00,90.37,90.39,90.31,90.38,19100.0,87.8631,87.8826,87.8048,87.8729,19100.0
2015-01-08 11:30:00,90.38,90.44,90.27,90.27,22200.0,87.8729,87.9312,87.7659,87.7659,22200.0
2015-01-08 11:35:00,90.26,90.33,90.17,90.33,24500.0,87.7562,87.8243,87.6687,87.8243,24500.0
2015-01-08 11:40:00,90.38,90.49,90.18,90.18,16900.0,87.8729,87.9798,87.6784,87.6784,16900.0
2015-01-08 11:45:00,90.18,90.21,90.02,90.04,28500.0,87.6784,87.7076,87.5229,87.5423,28500.0
2015-01-08 11:50:00,90.04,90.04,89.69,89.88,60300.0,87.5423,87.5423,87.202,87.3867,60300.0
2015-01-08 11:55:00,89.88,90.23,89.84,90.23,23900.0,87.3867,87.727,87.3478,87.727,23900.0
2015-01-08 12:00:00,90.26,90.29,90.1,90.18,44100.0,87.7562,87.7854,87.6006,87.6784,44100.0
2015-01-08 12:05:00,90.22,90.22,90.02,90.07,18600.0,87.7173,87.7173,87.5229,87.5715,18600.0
2015-01-08 12:10:00,90.07,90.07,89.82,89.87,27800.0,87.5715,87.5715,87.3284,87.377,27800.0
2015-01-08 12:15:00,89.91,90.04,89.89,89.98,28500.0,87.4159,87.5423,87.3965,87.484,28500.0
2015-01-08 12:20:00,89.95,90.03,89.94,89.95,18500.0,87.4548,87.5326,87.4451,87.4548,18500.0
2015-01-08 12:25:00,89.95,90.15,89.93,90.15,23100.0,87.4548,87.6492,87.4353,87.6492,23100.0
2015-01-08 12:30:00,90.19,90.43,90.08,90.43,26700.0,87.6881,87.9215,87.5812,87.9215,26700.0
2015-01-08 12:35:00,90.42,90.63,90.4,90.62,24400.0,87.9118,88.1159,87.8923,88.1062,24400.0
2015-01-08 12:40:00,90.63,90.75,90.61,90.67,25600.0,88.1159,88.2326,88.0965,88.1548,25600.0
2015-01-08 12:45:00,90.69,90.69,90.39,90.41,21000.0,88.1743,88.1743,87.8826,87.902,21000.0
2015-01-08 12:50:00,90.41,90.44,90.28,90.28,16500.0,87.902,87.9312,87.7756,87.7756,16500.0
2015-01-08 12:55:00,90.27,90.3,90.21,90.27,15500.0,87.7659,87.7951,87.7076,87.7659,15500.0
2015-01-08 13:00:00,90.27,90.3,90.08,90.15,21800.0,87.7659,87.7951,87.5812,87.6492,21800.0
2015-01-08 13:05:00,90.16,90.42,90.15,90.42,19500.0,87.659,87.9118,87.6492,87.9118,19500.0
2015-01-08 13:10:00,90.43,90.62,90.42,90.47,24300.0,87.9215,88.1062,87.9118,87.9604,24300.0
2015-01-08 13:15:00,90.5,90.5,90.38,90.45,12900.0,87.9895,87.9895,87.8729,87.9409,12900.0
2015-01-08 13:20:00,90.49,90.52,90.45,90.5,18000.0,87.9798,88.009,87.9409,87.9895,18000.0
2015-01-08 13:25:00,90.49,90.51,90.38,90.5,23700.0,87.9798,87.9993,87.8729,87.9895,23700.0
2015-01-08 13:30:00,90.5,90.64,90.48,90.53,29100.0,87.9895,88.1257,87.9701,88.0187,29100.0
2015-01-08 13:35:00,90.54,90.55,90.36,90.5,25000.0,88.0284,88.0381,87.8534,87.9895,25000.0
2015-01-08 13:40:00,90.5,90.54,90.33,90.38,19100.0,87.9895,88.0284,87.8243,87.8729,19100.0
2015-01-08 13:45:00,90.37,90.38,90.31,90.34,13800.0,87.8631,87.8729,87.8048,87.834,13800.0
2015-01-08 13:50:00,90.35,90.37,90.25,90.27,33700.0,87.8437,87.8631,87.7465,87.7659,33700.0
2015-01-08 13:55:00,90.25,90.28,90.0,90.06,32400.0,87.7465,87.7756,87.5034,87.5617,32400.0
2015-01-08 14:00:00,90.06,90.19,90.0,90.19,18600.0,87.5617,87.6881,87.5034,87.6881,18600.0
2015-01-08 14:05:00,90.19,90.29,90.18,90.22,19300.0,87.6881,87.7854,87.6784,87.7173,19300.0
2015-01-08 14:10:00,90.23,90.23,90.0,90.03,15600.0,87.727,87.727,87.5034,87.5326,15600.0
2015-01-08 14:15:00,90.05,90.14,90.0,90.12,28500.0,87.552,87.6395,87.5034,87.6201,28500.0
2015-01-08 14:20:00,90.11,90.28,90.11,90.22,16400.0,87.6104,87.7756,87.6104,87.7173,16400.0
2015-01-08 14:25:00,90.22,90.41,90.22,90.38,19100.0,87.7173,87.902,87.7173,87.8729,19100.0
2015-01-08 14:30:00,90.4,90.58,90.36,90.36,28000.0,87.8923,88.0673,87.8534,87.8534,28000.0
2015-01-08 14:35:00,90.35,90.46,90.18,90.46,53900.0,87.8437,87.9506,87.6784,87.9506,53900.0
2015-01-08 14:40:00,90.48,90.62,90.32,90.36,24700.0,87.9701,88.1062,87.8145,87.8534,24700.0
2015-01-08 14:45:00,90.34,90.34,90.15,90.16,21300.0,87.834,87.834,87.6492,87.659,21300.0
2015-01-08 14:50:00,90.17,90.18,90.04,90.14,28000.0,87.6687,87.6784,87.5423,87.6395,28000.0
2015-01-08 14:55:00,90.15,90.26,90.04,90.11,25100.0,87.6492,87.7562,87.5423,87.6104,25100.0
2015-01-08 15:00:00,90.14,90.2,90.0,90.05,25400.0,87.6395,87.6979,87.5034,87.552,25400.0
2015-01-08 15:05:00,90.05,90.15,90.0,90.02,23000.0,87.552,87.6492,87.5034,87.5229,23000.0
2015-01-08 15:10:00,90.02,90.15,90.0,90.08,31100.0,87.5229,87.6492,87.5034,87.5812,31100.0
2015-01-08 15:15:00,90.07,90.12,90.06,90.1,29400.0,87.5715,87.6201,87.5617,87.6006,29400.0
2015-01-08 15:20:00,90.1,90.12,90.07,90.1,38400.0,87.6006,87.6201,87.5715,87.6006,38400.0
2015-01-08 15:25:00,90.09,90.2,90.02,90.2,42300.0,87.5909,87.6979,87.5229,87.6979,42300.0
2015-01-08 15:30:00,90.2,90.24,90.09,90.18,36400.0,87.6979,87.7367,87.5909,87.6784,36400.0
2015-01-08 15:35:00,90.2,90.32,90.19,90.26,41600.0,87.6979,87.8145,87.6881,87.7562,41600.0
2015-01-08 15:40:00,90.25,90.26,90.08,90.14,46700.0,87.7465,87.7562,87.5812,87.6395,46700.0
2015-01-08 15:45:00,90.14,90.14,90.1,90.11,47400.0,87.6395,87.6395,87.6006,87.6104,47400.0
2015-01-08 15:50:00,90.11,90.14,90.09,90.13,74400.0,87.6104,87.6395,87.5909,87.6298,74400.0
2015-01-08 15:55:00,90.13,90.5,90.13,90.45,156000.0,87.6298,87.9895,87.6298,87.9409,156000.0
2015-01-09 09:30:00,90.57,91.5,90.53,90.82,50500.0,88.0576,88.9618,88.0187,88.3007,50500.0
2015-01-09 09:35:00,90.8,90.81,90.0,90.64,24900.0,88.2812,88.2909,87.5034,88.1257,24900.0
2015-01-09 09:40:00,90.64,91.23,90.5,91.21,45500.0,88.1257,88.6993,87.9895,88.6798,45500.0
2015-01-09 09:45:00,91.17,91.2,90.28,90.73,49800.0,88.641,88.6701,87.7756,88.2132,49800.0
2015-01-09 09:50:00,90.84,91.19,90.57,91.17,76800.0,88.3201,88.6604,88.0576,88.641,76800.0
2015-01-09 09:55:00,90.94,91.01,90.47,90.48,34200.0,88.4173,88.4854,87.9604,87.9701,34200.0
2015-01-09 10:00:00,90.44,90.69,90.37,90.37,27200.0,87.9312,88.1743,87.8631,87.8631,27200.0
2015-01-09 10:05:00,90.41,90.51,90.21,90.43,18200.0,87.902,87.9993,87.7076,87.9215,18200.0
2015-01-09 10:10:00,90.51,90.67,90.23,90.24,17800.0,87.9993,88.1548,87.727,87.7367,17800.0
2015-01-09 10:15:00,90.31,90.37,90.06,90.28,28300.0,87.8048,87.8631,87.5617,87.7756,28300.0
2015-01-09 10:20:00,90.29,90.3,90.04,90.11,17000.0,87.7854,87.7951,87.5423,87.6104,17000.0
2015-01-09 10:25:00,90.1,90.13,89.5,89.51,24500.0,87.6006,87.6298,87.0173,87.027,24500.0
2015-01-09 10:30:00,89.54,89.54,88.95,89.04,68400.0,87.0562,87.0562,86.4825,86.57,68400.0
2015-01-09 10:35:00,89.05,89.32,89.0,89.21,39800.0,86.5798,86.8423,86.5311,86.7353,39800.0
2015-01-09 10:40:00,89.21,89.21,88.91,89.02,43800.0,86.7353,86.7353,86.4436,86.5506,43800.0
2015-01-09 10:45:00,89.0,89.51,88.96,89.21,51300.0,86.5311,87.027,86.4923,86.7353,51300.0
2015-01-09 10:50:00,89.21,89.57,89.15,89.4,17200.0,86.7353,87.0853,86.677,86.9201,17200.0
2015-01-09 10:55:00,89.43,89.69,89.36,89.51,22500.0,86.9492,87.202,86.8812,87.027,22500.0
2015-01-09 11:00:00,89.46,89.46,88.91,89.02,40200.0,86.9784,86.9784,86.4436,86.5506,40200.0
2015-01-09 11:05:00,88.98,89.11,88.83,88.84,18500.0,86.5117,86.6381,86.3659,86.3756,18500.0
2015-01-09 11:10:00,88.93,88.93,88.36,88.42,49200.0,86.4631,86.4631,85.9089,85.9672,49200.0
2015-01-09 11:15:00,88.46,88.49,88.26,88.41,22300.0,86.0061,86.0353,85.8117,85.9575,22300.0
2015-01-09 11:20:00,88.36,88.58,88.16,88.58,42100.0,85.9089,86.1228,85.7144,86.1228,42100.0
2015-01-09 11:25:00,88.52,88.7,88.48,88.69,29400.0,86.0645,86.2395,86.0256,86.2297,29400.0
2015-01-09 11:30:00,88.67,89.1,88.44,89.1,23000.0,86.2103,86.6284,85.9867,86.6284,23000.0
2015-01-09 11:35:00,89.05,89.07,88.93,89.03,14700.0,86.5798,86.5992,86.4631,86.5603,14700.0
2015-01-09 11:40:00,89.05,89.06,88.72,88.98,18300.0,86.5798,86.5895,86.2589,86.5117,18300.0
2015-01-09 11:45:00,88.98,89.31,88.91,89.23,14800.0,86.5117,86.8325,86.4436,86.7548,14800.0
2015-01-09 11:50:00,89.27,89.33,89.15,89.32,11400.0,86.7937,86.852,86.677,86.8423,11400.0
2015-01-09 11:55:00,89.31,89.36,89.14,89.36,18600.0,86.8325,86.8812,86.6673,86.8812,18600.0
2015-01-09 12:00:00,89.36,89.36,89.22,89.33,8800.0,86.8812,86.8812,86.745,86.852,8800.0
2015-01-09 12:05:00,89.31,89.6,89.29,89.54,13400.0,86.8325,87.1145,86.8131,87.0562,13400.0
2015-01-09 12:10:00,89.59,89.6,89.41,89.57,21000.0,87.1048,87.1145,86.9298,87.0853,21000.0
2015-01-09 12:15:00,89.59,89.76,89.57,89.72,34900.0,87.1048,87.2701,87.0853,87.2312,34900.0
2015-01-09 12:20:00,89.7,89.74,89.49,89.57,17100.0,87.2117,87.2506,87.0076,87.0853,17100.0
2015-01-09 12:25:00,89.56,89.69,89.55,89.66,12500.0,87.0756,87.202,87.0659,87.1728,12500.0
2015-01-09 12:30:00,89.67,89.73,89.33,89.42,9900.0,87.1826,87.2409,86.852,86.9395,9900.0
2015-01-09 12:35:00,89.32,89.44,89.3,89.4,9200.0,86.8423,86.9589,86.8228,86.9201,9200.0
2015-01-09 12:40:00,89.45,89.45,89.32,89.36,7900.0,86.9687,86.9687,86.8423,86.8812,7900.0
2015-01-09 12:45:00,89.3,89.36,89.15,89.23,18200.0,86.8228,86.8812,86.677,86.7548,18200.0
2015-01-09 12:50:00,89.23,89.26,88.89,89.07,19000.0,86.7548,86.7839,86.4242,86.5992,19000.0
2015-01-09 12:55:00,89.07,89.27,88.99,89.01,14000.0,86.5992,86.7937,86.5214,86.5409,14000.0
2015-01-09 13:00:00,89.01,89.17,88.97,89.17,13400.0,86.5409,86.6964,86.502,86.6964,13400.0
2015-01-09 13:05:00,89.22,89.31,89.16,89.25,10700.0,86.745,86.8325,86.6867,86.7742,10700.0
2015-01-09 13:10:00,89.28,89.67,89.24,89.62,15600.0,86.8034,87.1826,86.7645,87.1339,15600.0
2015-01-09 13:15:00,89.64,89.67,89.36,89.48,11500.0,87.1534,87.1826,86.8812,86.9978,11500.0
2015-01-09 13:20:00,89.5,89.5,89.31,89.31,20500.0,87.0173,87.0173,86.8325,86.8325,20500.0
2015-01-09 13:25:00,89.34,89.42,89.2,89.25,21900.0,86.8617,86.9395,86.7256,86.7742,21900.0
2015-01-09 13:30:00,89.29,89.68,89.28,89.39,24200.0,86.8131,87.1923,86.8034,86.9103,24200.0
2015-01-09 13:35:00,89.37,89.46,89.26,89.28,15000.0,86.8909,86.9784,86.7839,86.8034,15000.0
2015-01-09 13:40:00,89.27,89.31,89.03,89.11,11000.0,86.7937,86.8325,86.5603,86.6381,11000.0
2015-01-09 13:45:00,89.19,89.42,89.16,89.4,15500.0,86.7159,86.9395,86.6867,86.9201,15500.0
2015-01-09 13:50:00,89.39,89.51,89.31,89.31,15600.0,86.9103,87.027,86.8325,86.8325,15600.0
2015-01-09 13:55:00,89.31,89.31,89.15,89.21,17000.0,86.8325,86.8325,86.677,86.7353,17000.0
2015-01-09 14:00:00,89.2,89.27,89.11,89.21,14200.0,86.7256,86.7937,86.6381,86.7353,14200.0
2015-01-09 14:05:00,89.21,89.29,89.16,89.18,11000.0,86.7353,86.8131,86.6867,86.7062,11000.0
2015-01-09 14:10:00,89.19,89.21,89.05,89.16,21000.0,86.7159,86.7353,86.5798,86.6867,21000.0
2015-01-09 14:15:00,89.16,89.24,89.09,89.24,12900.0,86.6867,86.7645,86.6186,86.7645,12900.0
2015-01-09 14:20:00,89.21,89.28,89.14,89.28,7800.0,86.7353,86.8034,86.6673,86.8034,7800.0
2015-01-09 14:25:00,89.28,89.28,89.18,89.22,16400.0,86.8034,86.8034,86.7062,86.745,16400.0
2015-01-09 14:30:00,89.24,89.25,89.14,89.2,20200.0,86.7645,86.7742,86.6673,86.7256,20200.0
2015-01-09 14:35:00,89.24,89.37,89.18,89.35,19800.0,86.7645,86.8909,86.7062,86.8714,19800.0
2015-01-09 14:40:00,89.37,89.4,89.17,89.17,12500.0,86.8909,86.9201,86.6964,86.6964,12500.0
2015-01-09 14:45:00,89.17,89.22,89.09,89.13,23300.0,86.6964,86.745,86.6186,86.6575,23300.0
2015-01-09 14:50:00,89.13,89.42,89.13,89.33,15200.0,86.6575,86.9395,86.6575,86.852,15200.0
2015-01-09 14:55:00,89.35,89.36,89.2,89.31,17000.0,86.8714,86.8812,86.7256,86.8325,17000.0
2015-01-09 15:00:00,89.31,89.46,89.25,89.41,29500.0,86.8325,86.9784,86.7742,86.9298,29500.0
2015-01-09 15:05:00,89.42,89.48,89.38,89.43,19800.0,86.9395,86.9978,86.9006,86.9492,19800.0
2015-01-09 15:10:00,89.42,89.73,89.42,89.73,18700.0,86.9395,87.2409,86.9395,87.2409,18700.0
2015-01-09 15:15:00,89.73,89.73,89.59,89.65,15400.0,87.2409,87.2409,87.1048,87.1631,15400.0
2015-01-09 15:20:00,89.65,89.69,89.58,89.6,12500.0,87.1631,87.202,87.0951,87.1145,12500.0
2015-01-09 15:25:00,89.63,89.67,89.31,89.37,20800.0,87.1437,87.1826,86.8325,86.8909,20800.0
2015-01-09 15:30:00,89.38,89.46,89.24,89.38,20200.0,86.9006,86.9784,86.7645,86.9006,20200.0
2015-01-09 15:35:00,89.35,89.47,89.35,89.46,42200.0,86.8714,86.9881,86.8714,86.9784,42200.0
2015-01-09 15:40:00,89.46,89.62,89.39,89.41,36400.0,86.9784,87.1339,86.9103,86.9298,36400.0
2015-01-09 15:45:00,89.41,89.54,89.32,89.5,80800.0,86.9298,87.0562,86.8423,87.0173,80800.0
2015-01-09 15:50:00,89.48,89.48,89.32,89.37,34100.0,86.9978,86.9978,86.8423,86.8909,34100.0
2015-01-09 15:55:00,89.38,89.4,89.18,89.3,75100.0,86.9006,86.9201,86.7062,86.8228,75100.0
2015-01-12 09:30:00,89.29,89.29,88.02,88.14,54700.0,86.8131,86.8131,85.5783,85.695,54700.0
2015-01-12 09:35:00,88.05,88.15,87.05,87.14,70300.0,85.6075,85.7047,84.6352,84.7227,70300.0
2015-01-12 09:40:00,87.13,87.17,86.8,86.97,67100.0,84.713,84.7519,84.3922,84.5575,67100.0
2015-01-12 09:45:00,86.94,86.99,86.2,86.32,48000.0,84.5283,84.5769,83.8088,83.9255,48000.0
2015-01-12 09:50:00,86.28,86.39,85.81,86.01,83500.0,83.8866,83.9935,83.4296,83.6241,83500.0
2015-01-12 09:55:00,86.01,86.01,85.11,85.72,82700.0,83.6241,83.6241,82.7491,83.3421,82700.0
2015-01-12 10:00:00,85.78,86.01,85.31,85.9,66300.0,83.4005,83.6241,82.9435,83.5171,66300.0
2015-01-12 10:05:00,85.95,86.14,85.87,86.11,28900.0,83.5658,83.7505,83.488,83.7213,28900.0
2015-01-12 10:10:00,86.07,86.33,85.91,86.15,41600.0,83.6824,83.9352,83.5269,83.7602,41600.0
2015-01-12 10:15:00,86.15,86.6,86.05,86.49,42500.0,83.7602,84.1977,83.663,84.0908,42500.0
2015-01-12 10:20:00,86.5,86.54,86.18,86.5,42000.0,84.1005,84.1394,83.7894,84.1005,42000.0
2015-01-12 10:25:00,86.53,86.58,86.24,86.37,41800.0,84.1297,84.1783,83.8477,83.9741,41800.0
2015-01-12 10:30:00,86.39,86.71,86.3,86.52,33000.0,83.9935,84.3047,83.906,84.1199,33000.0
2015-01-12 10:35:00,86.53,86.56,86.36,86.42,32000.0,84.1297,84.1588,83.9644,84.0227,32000.0
2015-01-12 10:40:00,86.42,86.42,86.1,86.1,39300.0,84.0227,84.0227,83.7116,83.7116,39300.0
2015-01-12 10:45:00,86.1,86.18,85.96,86.06,33600.0,83.7116,83.7894,83.5755,83.6727,33600.0
2015-01-12 10:50:00,85.99,86.0,85.66,85.78,28200.0,83.6046,83.6144,83.2838,83.4005,28200.0
2015-01-12 10:55:00,85.8,86.21,85.59,86.21,63500.0,83.4199,83.8185,83.2157,83.8185,63500.0
2015-01-12 11:00:00,86.29,86.41,86.22,86.23,18500.0,83.8963,84.013,83.8283,83.838,18500.0
2015-01-12 11:05:00,86.26,86.68,86.24,86.53,36300.0,83.8672,84.2755,83.8477,84.1297,36300.0
2015-01-12 11:10:00,86.53,86.71,86.49,86.54,24000.0,84.1297,84.3047,84.0908,84.1394,24000.0
2015-01-12 11:15:00,86.57,86.69,86.35,86.53,51000.0,84.1686,84.2852,83.9547,84.1297,51000.0
2015-01-12 11:20:00,86.53,86.74,86.47,86.55,33900.0,84.1297,84.3338,84.0713,84.1491,33900.0
2015-01-12 11:25:00,86.53,86.63,86.38,86.6,36900.0,84.1297,84.2269,83.9838,84.1977,36900.0
2015-01-12 11:30:00,86.58,86.66,86.15,86.19,25700.0,84.1783,84.2561,83.7602,83.7991,25700.0
2015-01-12 11:35:00,86.19,86.43,86.15,86.29,29800.0,83.7991,84.0324,83.7602,83.8963,29800.0
2015-01-12 11:40:00,86.25,86.42,86.15,86.42,54100.0,83.8574,84.0227,83.7602,84.0227,54100.0
2015-01-12 11:45:00,86.45,86.48,86.03,86.05,15400.0,84.0519,84.0811,83.6435,83.663,15400.0
2015-01-12 11:50:00,86.02,86.16,85.94,85.94,24900.0,83.6338,83.7699,83.556,83.556,24900.0
2015-01-12 11:55:00,85.94,86.14,85.92,86.03,20800.0,83.556,83.7505,83.5366,83.6435,20800.0
2015-01-12 12:00:00,86.03,86.32,85.78,86.08,48700.0,83.6435,83.9255,83.4005,83.6921,48700.0
2015-01-12 12:05:00,86.16,86.16,85.94,86.01,20000.0,83.7699,83.7699,83.556,83.6241,20000.0
2015-01-12 12:10:00,85.98,86.0,85.54,85.62,26400.0,83.5949,83.6144,83.1671,83.2449,26400.0
2015-01-12 12:15:00,85.61,85.75,85.36,85.52,36900.0,83.2352,83.3713,82.9921,83.1477,36900.0
2015-01-12 12:20:00,85.56,85.7,85.55,85.58,16400.0,83.1866,83.3227,83.1768,83.206,16400.0
2015-01-12 12:25:00,85.63,85.66,85.17,85.29,31500.0,83.2546,83.2838,82.8074,82.9241,31500.0
2015-01-12 12:30:00,85.24,85.53,85.24,85.42,32200.0,82.8754,83.1574,82.8754,83.0505,32200.0
2015-01-12 12:35:00,85.47,85.54,85.33,85.41,17300.0,83.0991,83.1671,82.963,83.0407,17300.0
2015-01-12 12:40:00,85.39,85.44,85.15,85.36,28600.0,83.0213,83.0699,82.7879,82.9921,28600.0
2015-01-12 12:45:00,85.36,85.55,85.35,85.49,18000.0,82.9921,83.1768,82.9824,83.1185,18000.0
2015-01-12 12:50:00,85.49,85.49,85.16,85.25,16000.0,83.1185,83.1185,82.7977,82.8852,16000.0
2015-01-12 12:55:00,85.25,85.42,85.2,85.25,21000.0,82.8852,83.0505,82.8366,82.8852,21000.0
2015-01-12 13:00:00,85.28,85.45,85.09,85.32,38300.0,82.9143,83.0796,82.7296,82.9532,38300.0
2015-01-12 13:05:00,85.31,85.36,85.16,85.27,27900.0,82.9435,82.9921,82.7977,82.9046,27900.0
2015-01-12 13:10:00,85.32,85.38,85.18,85.26,20600.0,82.9532,83.0116,82.8171,82.8949,20600.0
2015-01-12 13:15:00,85.3,85.3,85.05,85.1,23200.0,82.9338,82.9338,82.6907,82.7393,23200.0
2015-01-12 13:20:00,85.05,85.05,84.78,84.97,35000.0,82.6907,82.6907,82.4282,82.6129,35000.0
2015-01-12 13:25:00,84.96,85.1,84.93,84.98,48000.0,82.6032,82.7393,82.574,82.6227,48000.0
2015-01-12 13:30:00,84.98,85.3,84.95,85.29,15100.0,82.6227,82.9338,82.5935,82.9241,15100.0
2015-01-12 13:35:00,85.33,85.5,85.29,85.49,23900.0,82.963,83.1282,82.9241,83.1185,23900.0
2015-01-12 13:40:00,85.45,85.52,85.33,85.41,18200.0,83.0796,83.1477,82.963,83.0407,18200.0
2015-01-12 13:45:00,85.47,85.51,85.36,85.45,14300.0,83.0991,83.138,82.9921,83.0796,14300.0
2015-01-12 13:50:00,85.45,85.5,85.44,85.45,14300.0,83.0796,83.1282,83.0699,83.0796,14300.0
2015-01-12 13:55:00,85.44,85.5,85.38,85.38,14400.0,83.0699,83.1282,83.0116,83.0116,14400.0
2015-01-12 14:00:00,85.39,85.57,85.36,85.39,11400.0,83.0213,83.1963,82.9921,83.0213,11400.0
2015-01-12 14:05:00,85.42,85.67,85.39,85.67,14800.0,83.0505,83.2935,83.0213,83.2935,14800.0
2015-01-12 14:10:00,85.68,85.8,85.68,85.78,15700.0,83.3032,83.4199,83.3032,83.4005,15700.0
2015-01-12 14:15:00,85.8,85.85,85.65,85.65,34400.0,83.4199,83.4685,83.2741,83.2741,34400.0
2015-01-12 14:20:00,85.62,85.62,85.38,85.4,18600.0,83.2449,83.2449,83.0116,83.031,18600.0
2015-01-12 14:25:00,85.41,85.46,85.26,85.3,10000.0,83.0407,83.0893,82.8949,82.9338,10000.0
2015-01-12 14:30:00,85.28,85.31,85.04,85.13,22500.0,82.9143,82.9435,82.681,82.7685,22500.0
2015-01-12 14:35:00,85.14,85.17,84.9,84.92,43100.0,82.7782,82.8074,82.5449,82.5643,43100.0
2015-01-12 14:40:00,84.9,85.04,84.9,84.97,27700.0,82.5449,82.681,82.5449,82.6129,27700.0
2015-01-12 14:45:00,84.94,85.15,84.91,85.12,31800.0,82.5838,82.7879,82.5546,82.7588,31800.0
2015-01-12 14:50:00,85.12,85.18,85.06,85.06,24900.0,82.7588,82.8171,82.7004,82.7004,24900.0
2015-01-12 14:55:00,85.07,85.18,85.04,85.17,25800.0,82.7102,82.8171,82.681,82.8074,25800.0
2015-01-12 15:00:00,85.18,85.44,85.18,85.38,36800.0,82.8171,83.0699,82.8171,83.0116,36800.0
2015-01-12 15:05:00,85.39,85.42,85.0,85.16,42000.0,83.0213,83.0505,82.6421,82.7977,42000.0
2015-01-12 15:10:00,85.18,85.41,85.17,85.31,44100.0,82.8171,83.0407,82.8074,82.9435,44100.0
2015-01-12 15:15:00,85.29,85.5,85.23,85.42,40300.0,82.9241,83.1282,82.8657,83.0505,40300.0
2015-01-12 15:20:00,85.41,85.53,85.13,85.26,55600.0,83.0407,83.1574,82.7685,82.8949,55600.0
2015-01-12 15:25:00,85.26,85.38,85.2,85.3,52700.0,82.8949,83.0116,82.8366,82.9338,52700.0
2015-01-12 15:30:00,85.3,85.38,85.15,85.15,71000.0,82.9338,83.0116,82.7879,82.7879,71000.0
2015-01-12 15:35:00,85.17,85.48,85.07,85.48,60200.0,82.8074,83.1088,82.7102,83.1088,60200.0
2015-01-12 15:40:00,85.49,85.67,85.44,85.67,69200.0,83.1185,83.2935,83.0699,83.2935,69200.0
2015-01-12 15:45:00,85.67,85.98,85.65,85.76,87400.0,83.2935,83.5949,83.2741,83.381,87400.0
2015-01-12 15:50:00,85.75,85.83,85.74,85.8,90200.0,83.3713,83.4491,83.3616,83.4199,90200.0
2015-01-12 15:55:00,85.81,85.85,85.69,85.78,146200.0,83.4296,83.4685,83.313,83.4005,146200.0
2015-01-13 09:30:00,87.23,88.27,86.75,88.0,72500.0,84.8102,85.8214,84.3436,85.5589,72500.0
2015-01-13 09:35:00,87.75,88.4,87.31,87.59,19200.0,85.3158,85.9478,84.888,85.1603,19200.0
2015-01-13 09:40:00,87.6,87.9,87.06,87.06,32400.0,85.17,85.4617,84.645,84.645,32400.0
2015-01-13 09:45:00,87.06,87.2,86.84,86.99,43900.0,84.645,84.7811,84.4311,84.5769,43900.0
2015-01-13 09:50:00,87.02,87.06,86.67,86.92,37200.0,84.6061,84.645,84.2658,84.5088,37200.0
2015-01-13 09:55:00,86.96,87.11,86.84,87.01,53600.0,84.5477,84.6936,84.4311,84.5963,53600.0
2015-01-13 10:00:00,87.11,87.25,86.94,86.96,40400.0,84.6936,84.8297,84.5283,84.5477,40400.0
2015-01-13 10:05:00,86.99,87.09,86.86,86.98,35200.0,84.5769,84.6741,84.4505,84.5672,35200.0
2015-01-13 10:10:00,86.93,87.08,86.9,86.94,22700.0,84.5186,84.6644,84.4894,84.5283,22700.0
2015-01-13 10:15:00,86.89,86.92,86.36,86.36,74000.0,84.4797,84.5088,83.9644,83.9644,74000.0
2015-01-13 10:20:00,86.33,86.98,86.19,86.88,74400.0,83.9352,84.5672,83.7991,84.47,74400.0
2015-01-13 10:25:00,86.88,86.94,86.65,86.85,55500.0,84.47,84.5283,84.2463,84.4408,55500.0
2015-01-13 10:30:00,86.82,87.14,86.81,87.14,17200.0,84.4116,84.7227,84.4019,84.7227,17200.0
2015-01-13 10:35:00,87.14,87.25,87.07,87.16,26400.0,84.7227,84.8297,84.6547,84.7422,26400.0
2015-01-13 10:40:00,87.19,87.4,87.09,87.28,23900.0,84.7714,84.9755,84.6741,84.8589,23900.0
2015-01-13 10:45:00,87.25,87.51,87.24,87.44,19400.0,84.8297,85.0825,84.82,85.0144,19400.0
2015-01-13 10:50:00,87.45,87.64,87.41,87.42,19000.0,85.0241,85.2089,84.9853,84.995,19000.0
2015-01-13 10:55:00,87.42,87.54,87.32,87.4,12700.0,84.995,85.1116,84.8977,84.9755,12700.0
2015-01-13 11:00:00,87.37,87.38,87.14,87.31,12600.0,84.9464,84.9561,84.7227,84.888,12600.0
2015-01-13 11:05:00,87.28,87.52,87.28,87.42,10700.0,84.8589,85.0922,84.8589,84.995,10700.0
2015-01-13 11:10:00,87.36,87.48,87.26,87.35,12300.0,84.9366,85.0533,84.8394,84.9269,12300.0
2015-01-13 11:15:00,87.39,87.42,87.01,87.04,18300.0,84.9658,84.995,84.5963,84.6255,18300.0
2015-01-13 11:20:00,87.03,87.03,86.71,86.76,26400.0,84.6158,84.6158,84.3047,84.3533,26400.0
2015-01-13 11:25:00,86.75,86.76,86.64,86.71,9800.0,84.3436,84.3533,84.2366,84.3047,9800.0
2015-01-13 11:30:00,86.74,86.79,86.43,86.45,14400.0,84.3338,84.3825,84.0324,84.0519,14400.0
2015-01-13 11:35:00,86.48,86.63,86.29,86.38,19700.0,84.0811,84.2269,83.8963,83.9838,19700.0
2015-01-13 11:40:00,86.38,86.45,86.0,86.15,26300.0,83.9838,84.0519,83.6144,83.7602,26300.0
2015-01-13 11:45:00,86.1,86.3,86.1,86.22,27300.0,83.7116,83.906,83.7116,83.8283,27300.0
2015-01-13 11:50:00,86.22,86.31,86.1,86.1,18200.0,83.8283,83.9158,83.7116,83.7116,18200.0
2015-01-13 11:55:00,86.09,86.15,85.91,86.01,21200.0,83.7019,83.7602,83.5269,83.6241,21200.0
2015-01-13 12:00:00,85.97,86.12,85.8,85.95,13000.0,83.5852,83.731,83.4199,83.5658,13000.0
2015-01-13 12:05:00,85.95,86.02,85.82,85.95,23300.0,83.5658,83.6338,83.4394,83.5658,23300.0
2015-01-13 12:10:00,85.96,86.0,85.83,85.9,13200.0,83.5755,83.6144,83.4491,83.5171,13200.0
2015-01-13 12:15:00,85.93,85.95,85.72,85.78,19800.0,83.5463,83.5658,83.3421,83.4005,19800.0
2015-01-13 12:20:00,85.79,85.79,85.31,85.36,20600.0,83.4102,83.4102,82.9435,82.9921,20600.0
2015-01-13 12:25:00,85.36,85.44,85.31,85.39,14100.0,82.9921,83.0699,82.9435,83.0213,14100.0
2015-01-13 12:30:00,85.38,85.38,85.15,85.31,14000.0,83.0116,83.0116,82.7879,82.9435,14000.0
2015-01-13 12:35:00,85.35,85.58,85.32,85.48,13300.0,82.9824,83.206,82.9532,83.1088,13300.0
2015-01-13 12:40:00,85.44,85.44,85.27,85.34,13300.0,83.0699,83.0699,82.9046,82.9727,13300.0
2015-01-13 12:45:00,85.34,85.65,85.33,85.65,20200.0,82.9727,83.2741,82.963,83.2741,20200.0
2015-01-13 12:50:00,85.66,85.73,85.57,85.6,6900.0,83.2838,83.3519,83.1963,83.2255,6900.0
2015-01-13 12:55:00,85.6,85.75,85.6,85.69,8100.0,83.2255,83.3713,83.2255,83.313,8100.0
2015-01-13 13:00:00,85.73,85.83,85.68,85.69,8600.0,83.3519,83.4491,83.3032,83.313,8600.0
2015-01-13 13:05:00,85.71,85.81,85.71,85.75,12400.0,83.3324,83.4296,83.3324,83.3713,12400.0
2015-01-13 13:10:00,85.73,85.84,85.72,85.78,11200.0,83.3519,83.4588,83.3421,83.4005,11200.0
2015-01-13 13:15:00,85.78,85.85,85.72,85.75,9300.0,83.4005,83.4685,83.3421,83.3713,9300.0
2015-01-13 13:20:00,85.75,85.75,85.29,85.3,17000.0,83.3713,83.3713,82.9241,82.9338,17000.0
2015-01-13 13:25:00,85.36,85.4,85.04,85.08,27000.0,82.9921,83.031,82.681,82.7199,27000.0
2015-01-13 13:30:00,85.09,85.14,84.95,85.1,77300.0,82.7296,82.7782,82.5935,82.7393,77300.0
2015-01-13 13:35:00,85.06,85.11,84.6,84.6,50300.0,82.7004,82.7491,82.2532,82.2532,50300.0
2015-01-13 13:40:00,84.61,84.71,84.48,84.5,26600.0,82.2629,82.3602,82.1365,82.156,26600.0
2015-01-13 13:45:00,84.49,84.76,84.4,84.7,40800.0,82.1463,82.4088,82.0587,82.3504,40800.0
2015-01-13 13:50:00,84.7,84.71,84.08,84.23,53900.0,82.3504,82.3602,81.7476,81.8935,53900.0
2015-01-13 13:55:00,84.29,84.71,84.2,84.71,27100.0,81.9518,82.3602,81.8643,82.3602,27100.0
2015-01-13 14:00:00,84.64,84.72,84.46,84.67,16400.0,82.2921,82.3699,82.1171,82.3213,16400.0
2015-01-13 14:05:00,84.66,84.73,84.38,84.56,23300.0,82.3115,82.3796,82.0393,82.2143,23300.0
2015-01-13 14:10:00,84.64,84.66,84.19,84.32,16600.0,82.2921,82.3115,81.8546,81.981,16600.0
2015-01-13 14:15:00,84.29,84.67,84.23,84.6,14700.0,81.9518,82.3213,81.8935,82.2532,14700.0
2015-01-13 14:20:00,84.57,84.68,84.45,84.6,13000.0,82.224,82.331,82.1074,82.2532,13000.0
2015-01-13 14:25:00,84.63,85.09,84.63,85.07,43900.0,82.2824,82.7296,82.2824,82.7102,43900.0
2015-01-13 14:30:00,85.09,85.18,84.96,84.98,29800.0,82.7296,82.8171,82.6032,82.6227,29800.0
2015-01-13 14:35:00,84.98,85.11,84.97,84.99,26000.0,82.6227,82.7491,82.6129,82.6324,26000.0
2015-01-13 14:40:00,85.03,85.2,84.99,85.16,13300.0,82.6713,82.8366,82.6324,82.7977,13300.0
2015-01-13 14:45:00,85.18,85.37,85.18,85.27,20000.0,82.8171,83.0018,82.8171,82.9046,20000.0
2015-01-13 14:50:00,85.28,85.61,85.27,85.44,24100.0,82.9143,83.2352,82.9046,83.0699,24100.0
2015-01-13 14:55:00,85.44,85.52,84.92,84.92,35500.0,83.0699,83.1477,82.5643,82.5643,35500.0
2015-01-13 15:00:00,84.98,85.09,84.91,85.01,19100.0,82.6227,82.7296,82.5546,82.6518,19100.0
2015-01-13 15:05:00,84.98,85.04,84.75,84.77,22600.0,82.6227,82.681,82.399,82.4185,22600.0
2015-01-13 15:10:00,84.8,85.4,84.76,85.34,19900.0,82.4477,83.031,82.4088,82.9727,19900.0
2015-01-13 15:15:00,85.33,85.56,85.25,85.4,28600.0,82.963,83.1866,82.8852,83.031,28600.0
2015-01-13 15:20:00,85.44,85.6,85.28,85.52,35300.0,83.0699,83.2255,82.9143,83.1477,35300.0
2015-01-13 15:25:00,85.49,85.61,85.19,85.2,45400.0,83.1185,83.2352,82.8268,82.8366,45400.0
2015-01-13 15:30:00,85.22,85.76,85.22,85.66,34300.0,82.856,83.381,82.856,83.2838,34300.0
2015-01-13 15:35:00,85.65,86.1,85.63,86.06,32600.0,83.2741,83.7116,83.2546,83.6727,32600.0
2015-01-13 15:40:00,86.03,86.16,85.81,85.88,43600.0,83.6435,83.7699,83.4296,83.4977,43600.0
2015-01-13 15:45:00,85.91,85.93,85.61,85.7,34000.0,83.5269,83.5463,83.2352,83.3227,34000.0
2015-01-13 15:50:00,85.7,85.84,85.58,85.71,79300.0,83.3227,83.4588,83.206,83.3324,79300.0
2015-01-13 15:55:00,85.7,85.85,85.69,85.82,94300.0,83.3227,83.4685,83.313,83.4394,94300.0
2015-01-14 09:30:00,82.95,83.66,82.9,83.66,69900.0,80.649,81.3393,80.6004,81.3393,69900.0
2015-01-14 09:35:00,83.5,84.48,83.5,83.7,83300.0,81.1837,82.1365,81.1837,81.3782,83300.0
2015-01-14 09:40:00,83.69,84.13,83.21,83.65,59300.0,81.3684,81.7962,80.9018,81.3296,59300.0
2015-01-14 09:45:00,83.55,84.34,83.31,84.27,75500.0,81.2323,82.0004,80.999,81.9324,75500.0
2015-01-14 09:50:00,84.32,84.35,83.89,84.09,67100.0,81.981,82.0101,81.5629,81.7573,67100.0
2015-01-14 09:55:00,84.15,84.19,83.86,83.89,33300.0,81.8157,81.8546,81.5337,81.5629,33300.0
2015-01-14 10:00:00,83.87,84.16,83.71,83.91,63800.0,81.5435,81.8254,81.3879,81.5823,63800.0
2015-01-14 10:05:00,83.92,84.25,83.87,84.2,94200.0,81.5921,81.9129,81.5435,81.8643,94200.0
2015-01-14 10:10:00,84.19,84.43,84.1,84.17,44300.0,81.8546,82.0879,81.7671,81.8351,44300.0
2015-01-14 10:15:00,84.17,84.27,83.98,84.13,55200.0,81.8351,81.9324,81.6504,81.7962,55200.0
2015-01-14 10:20:00,84.1,84.35,84.1,84.3,63300.0,81.7671,82.0101,81.7671,81.9615,63300.0
2015-01-14 10:25:00,84.29,84.43,84.02,84.23,40500.0,81.9518,82.0879,81.6893,81.8935,40500.0
2015-01-14 10:30:00,84.21,84.21,83.69,84.01,53200.0,81.874,81.874,81.3684,81.6796,53200.0
2015-01-14 10:35:00,83.95,84.13,83.75,83.76,24000.0,81.6212,81.7962,81.4268,81.4365,24000.0
2015-01-14 10:40:00,83.78,84.33,83.72,84.33,15700.0,81.4559,81.9907,81.3976,81.9907,15700.0
2015-01-14 10:45:00,84.26,84.46,84.12,84.22,26900.0,81.9226,82.1171,81.7865,81.8837,26900.0
2015-01-14 10:50:00,84.19,84.43,84.06,84.1,28600.0,81.8546,82.0879,81.7282,81.7671,28600.0
2015-01-14 10:55:00,84.06,84.23,83.91,84.09,24100.0,81.7282,81.8935,81.5823,81.7573,24100.0
2015-01-14 11:00:00,84.06,84.07,83.63,83.7,33300.0,81.7282,81.7379,81.3101,81.3782,33300.0
2015-01-14 11:05:00,83.67,83.83,83.48,83.59,42400.0,81.349,81.5046,81.1643,81.2712,42400.0
2015-01-14 11:10:00,83.54,83.76,83.49,83.5,15400.0,81.2226,81.4365,81.174,81.1837,15400.0
2015-01-14 11:15:00,83.48,83.76,83.47,83.5,30900.0,81.1643,81.4365,81.1545,81.1837,30900.0
2015-01-14 11:20:00,83.5,83.68,83.47,83.47,21300.0,81.1837,81.3587,81.1545,81.1545,21300.0
2015-01-14 11:25:00,83.47,83.54,83.34,83.48,24400.0,81.1545,81.2226,81.0282,81.1643,24400.0
2015-01-14 11:30:00,83.47,83.53,83.37,83.48,21300.0,81.1545,81.2129,81.0573,81.1643,21300.0
2015-01-14 11:35:00,83.56,84.0,83.49,83.97,28400.0,81.2421,81.6698,81.174,81.6407,28400.0
2015-01-14 11:40:00,83.98,84.21,83.97,84.04,20200.0,81.6504,81.874,81.6407,81.7087,20200.0
2015-01-14 11:45:00,84.02,84.16,84.0,84.07,15500.0,81.6893,81.8254,81.6698,81.7379,15500.0
2015-01-14 11:50:00,84.12,84.26,83.95,84.04,14900.0,81.7865,81.9226,81.6212,81.7087,14900.0
2015-01-14 11:55:00,84.12,84.14,83.75,83.75,8700.0,81.7865,81.806,81.4268,81.4268,8700.0
2015-01-14 12:00:00,83.75,84.12,83.72,84.11,16900.0,81.4268,81.7865,81.3976,81.7768,16900.0
2015-01-14 12:05:00,84.17,84.18,83.84,83.9,7000.0,81.8351,81.8449,81.5143,81.5726,7000.0
2015-01-14 12:10:00,83.82,83.9,83.53,83.64,11600.0,81.4948,81.5726,81.2129,81.3198,11600.0
2015-01-14 12:15:00,83.62,83.78,83.51,83.68,43200.0,81.3004,81.4559,81.1934,81.3587,43200.0
2015-01-14 12:20:00,83.62,83.95,83.61,83.89,11500.0,81.3004,81.6212,81.2907,81.5629,11500.0
2015-01-14 12:25:00,83.93,83.93,83.66,83.74,15600.0,81.6018,81.6018,81.3393,81.4171,15600.0
2015-01-14 12:30:00,83.75,83.96,83.72,83.93,12700.0,81.4268,81.631,81.3976,81.6018,12700.0
2015-01-14 12:35:00,83.91,84.1,83.87,84.05,25800.0,81.5823,81.7671,81.5435,81.7185,25800.0
2015-01-14 12:40:00,84.01,84.08,83.77,83.81,12200.0,81.6796,81.7476,81.4462,81.4851,12200.0
2015-01-14 12:45:00,83.82,83.91,83.52,83.68,21300.0,81.4948,81.5823,81.2032,81.3587,21300.0
2015-01-14 12:50:00,83.68,83.69,83.4,83.48,22400.0,81.3587,81.3684,81.0865,81.1643,22400.0
2015-01-14 12:55:00,83.49,83.51,83.41,83.42,37000.0,81.174,81.1934,81.0962,81.1059,37000.0
2015-01-14 13:00:00,83.42,83.51,83.28,83.33,25200.0,81.1059,81.1934,80.9698,81.0184,25200.0
2015-01-14 13:05:00,83.33,83.37,83.21,83.3,63500.0,81.0184,81.0573,80.9018,80.9893,63500.0
2015-01-14 13:10:00,83.3,83.47,83.21,83.22,20500.0,80.9893,81.1545,80.9018,80.9115,20500.0
2015-01-14 13:15:00,83.21,83.38,83.16,83.37,7500.0,80.9018,81.067,80.8531,81.0573,7500.0
2015-01-14 13:20:00,83.32,83.32,82.89,82.9,39100.0,81.0087,81.0087,80.5906,80.6004,39100.0
2015-01-14 13:25:00,82.86,82.86,82.53,82.77,46800.0,80.5615,80.5615,80.2406,80.474,46800.0
2015-01-14 13:30:00,82.76,82.78,82.55,82.61,17300.0,80.4642,80.4837,80.2601,80.3184,17300.0
2015-01-14 13:35:00,82.58,82.61,82.21,82.21,33000.0,80.2892,80.3184,79.9295,79.9295,33000.0
2015-01-14 13:40:00,82.21,82.25,81.95,82.0,33300.0,79.9295,79.9684,79.6767,79.7253,33300.0
2015-01-14 13:45:00,81.95,82.28,81.92,82.21,46400.0,79.6767,79.9976,79.6475,79.9295,46400.0
2015-01-14 13:50:00,82.19,82.21,81.98,82.0,21700.0,79.9101,79.9295,79.7059,79.7253,21700.0
2015-01-14 13:55:00,82.01,82.28,81.91,82.21,36500.0,79.735,79.9976,79.6378,79.9295,36500.0
2015-01-14 14:00:00,82.23,82.6,82.17,82.44,37700.0,79.9489,80.3087,79.8906,80.1531,37700.0
2015-01-14 14:05:00,82.45,82.63,82.37,82.6,25600.0,80.1628,80.3378,80.0851,80.3087,25600.0
2015-01-14 14:10:00,82.59,83.18,82.52,82.99,42400.0,80.299,80.8726,80.2309,80.6879,42400.0
2015-01-14 14:15:00,83.04,83.12,82.86,83.0,68200.0,80.7365,80.8143,80.5615,80.6976,68200.0
2015-01-14 14:20:00,83.02,83.4,83.0,83.17,53900.0,80.717,81.0865,80.6976,80.8629,53900.0
2015-01-14 14:25:00,83.17,83.29,83.15,83.17,29900.0,80.8629,80.9795,80.8434,80.8629,29900.0
2015-01-14 14:30:00,83.21,83.64,83.13,83.63,66600.0,80.9018,81.3198,80.824,81.3101,66600.0
2015-01-14 14:35:00,83.64,83.82,83.62,83.73,116900.0,81.3198,81.4948,81.3004,81.4073,116900.0
2015-01-14 14:40:00,83.77,83.93,83.65,83.7,32500.0,81.4462,81.6018,81.3296,81.3782,32500.0
2015-01-14 14:45:00,83.74,83.89,83.69,83.75,24000.0,81.4171,81.5629,81.3684,81.4268,24000.0
2015-01-14 14:50:00,83.73,83.78,83.45,83.49,51200.0,81.4073,81.4559,81.1351,81.174,51200.0
2015-01-14 14:55:00,83.58,83.61,83.39,83.4,35100.0,81.2615,81.2907,81.0768,81.0865,35100.0
2015-01-14 15:00:00,83.39,83.62,83.35,83.49,41200.0,81.0768,81.3004,81.0379,81.174,41200.0
2015-01-14 15:05:00,83.51,83.77,83.43,83.7,68600.0,81.1934,81.4462,81.1157,81.3782,68600.0
2015-01-14 15:10:00,83.74,83.84,83.51,83.73,47000.0,81.4171,81.5143,81.1934,81.4073,47000.0
2015-01-14 15:15:00,83.77,84.2,83.74,83.98,129800.0,81.4462,81.8643,81.4171,81.6504,129800.0
2015-01-14 15:20:00,84.0,84.16,83.96,84.06,81700.0,81.6698,81.8254,81.631,81.7282,81700.0
2015-01-14 15:25:00,84.06,84.06,83.7,83.99,40300.0,81.7282,81.7282,81.3782,81.6601,40300.0
2015-01-14 15:30:00,83.95,84.1,83.54,83.62,32600.0,81.6212,81.7671,81.2226,81.3004,32600.0
2015-01-14 15:35:00,83.6,83.81,83.52,83.8,45200.0,81.2809,81.4851,81.2032,81.4754,45200.0
2015-01-14 15:40:00,83.79,84.08,83.76,83.81,65500.0,81.4657,81.7476,81.4365,81.4851,65500.0
2015-01-14 15:45:00,83.82,84.14,83.81,84.02,46200.0,81.4948,81.806,81.4851,81.6893,46200.0
2015-01-14 15:50:00,84.03,84.11,83.91,83.95,70000.0,81.699,81.7768,81.5823,81.6212,70000.0
2015-01-14 15:55:00,83.96,84.14,83.96,84.04,169000.0,81.631,81.806,81.631,81.7087,169000.0
2015-01-15 09:30:00,84.29,85.43,84.29,85.03,142400.0,81.9518,83.0602,81.9518,82.6713,142400.0
2015-01-15 09:35:00,85.1,85.11,84.03,84.46,55000.0,82.7393,82.7491,81.699,82.1171,55000.0
2015-01-15 09:40:00,84.45,84.74,84.0,84.09,33400.0,82.1074,82.3893,81.6698,81.7573,33400.0
2015-01-15 09:45:00,84.09,84.43,84.0,84.18,36400.0,81.7573,82.0879,81.6698,81.8449,36400.0
2015-01-15 09:50:00,84.18,84.65,84.18,84.44,27300.0,81.8449,82.3018,81.8449,82.0976,27300.0
2015-01-15 09:55:00,84.49,84.49,84.09,84.26,39300.0,82.1463,82.1463,81.7573,81.9226,39300.0
2015-01-15 10:00:00,84.25,84.53,84.07,84.19,30900.0,81.9129,82.1851,81.7379,81.8546,30900.0
2015-01-15 10:05:00,84.1,84.6,84.08,84.26,25900.0,81.7671,82.2532,81.7476,81.9226,25900.0
2015-01-15 10:10:00,84.25,84.54,84.11,84.49,24600.0,81.9129,82.1949,81.7768,82.1463,24600.0
2015-01-15 10:15:00,84.45,84.87,84.38,84.74,41100.0,82.1074,82.5157,82.0393,82.3893,41100.0
2015-01-15 10:20:00,84.81,85.0,84.54,84.92,45000.0,82.4574,82.6421,82.1949,82.5643,45000.0
2015-01-15 10:25:00,85.0,85.24,84.74,84.95,58300.0,82.6421,82.8754,82.3893,82.5935,58300.0
2015-01-15 10:30:00,84.95,85.45,84.92,85.24,30900.0,82.5935,83.0796,82.5643,82.8754,30900.0
2015-01-15 10:35:00,85.17,85.29,84.94,85.21,25300.0,82.8074,82.9241,82.5838,82.8463,25300.0
2015-01-15 10:40:00,85.1,85.15,84.8,84.84,32000.0,82.7393,82.7879,82.4477,82.4865,32000.0
2015-01-15 10:45:00,84.81,84.97,84.7,84.74,33700.0,82.4574,82.6129,82.3504,82.3893,33700.0
2015-01-15 10:50:00,84.77,84.89,84.68,84.84,23800.0,82.4185,82.5352,82.331,82.4865,23800.0
2015-01-15 10:55:00,84.83,84.9,84.57,84.81,24900.0,82.4768,82.5449,82.224,82.4574,24900.0
2015-01-15 11:00:00,84.8,84.9,84.54,84.6,35300.0,82.4477,82.5449,82.1949,82.2532,35300.0
2015-01-15 11:05:00,84.68,84.69,84.47,84.63,37800.0,82.331,82.3407,82.1268,82.2824,37800.0
2015-01-15 11:10:00,84.63,84.68,84.4,84.61,28400.0,82.2824,82.331,82.0587,82.2629,28400.0
2015-01-15 11:15:00,84.63,84.67,84.36,84.37,18600.0,82.2824,82.3213,82.0199,82.0296,18600.0
2015-01-15 11:20:00,84.37,84.41,84.22,84.28,31900.0,82.0296,82.0685,81.8837,81.9421,31900.0
2015-01-15 11:25:00,84.25,84.33,83.98,84.05,120900.0,81.9129,81.9907,81.6504,81.7185,120900.0
2015-01-15 11:30:00,84.06,84.45,83.98,84.36,42100.0,81.7282,82.1074,81.6504,82.0199,42100.0
2015-01-15 11:35:00,84.36,84.38,83.91,83.98,30500.0,82.0199,82.0393,81.5823,81.6504,30500.0
2015-01-15 11:40:00,83.99,84.62,83.99,84.61,22200.0,81.6601,82.2726,81.6601,82.2629,22200.0
2015-01-15 11:45:00,84.56,84.71,84.37,84.43,29700.0,82.2143,82.3602,82.0296,82.0879,29700.0
2015-01-15 11:50:00,84.43,84.47,84.08,84.26,21200.0,82.0879,82.1268,81.7476,81.9226,21200.0
2015-01-15 11:55:00,84.29,84.3,84.06,84.17,12500.0,81.9518,81.9615,81.7282,81.8351,12500.0
2015-01-15 12:00:00,84.17,84.53,84.17,84.44,51600.0,81.8351,82.1851,81.8351,82.0976,51600.0
2015-01-15 12:05:00,84.43,84.52,84.34,84.38,19800.0,82.0879,82.1754,82.0004,82.0393,19800.0
2015-01-15 12:10:00,84.36,84.53,84.29,84.52,39600.0,82.0199,82.1851,81.9518,82.1754,39600.0
2015-01-15 12:15:00,84.49,84.5,84.05,84.18,16400.0,82.1463,82.156,81.7185,81.8449,16400.0
2015-01-15 12:20:00,84.13,84.35,84.13,84.17,11400.0,81.7962,82.0101,81.7962,81.8351,11400.0
2015-01-15 12:25:00,84.18,84.44,84.18,84.31,15600.0,81.8449,82.0976,81.8449,81.9712,15600.0
2015-01-15 12:30:00,84.26,84.33,84.08,84.3,11600.0,81.9226,81.9907,81.7476,81.9615,11600.0
2015-01-15 12:35:00,84.26,84.3,83.87,84.08,24500.0,81.9226,81.9615,81.5435,81.7476,24500.0
2015-01-15 12:40:00,84.02,84.02,83.66,83.7,18900.0,81.6893,81.6893,81.3393,81.3782,18900.0
2015-01-15 12:45:00,83.69,83.81,83.52,83.81,21200.0,81.3684,81.4851,81.2032,81.4851,21200.0
2015-01-15 12:50:00,83.81,84.15,83.73,84.07,15900.0,81.4851,81.8157,81.4073,81.7379,15900.0
2015-01-15 12:55:00,84.09,84.09,83.9,83.94,18400.0,81.7573,81.7573,81.5726,81.6115,18400.0
2015-01-15 13:00:00,83.97,84.3,83.89,84.19,50600.0,81.6407,81.9615,81.5629,81.8546,50600.0
2015-01-15 13:05:00,84.25,84.31,83.91,83.98,21200.0,81.9129,81.9712,81.5823,81.6504,21200.0
2015-01-15 13:10:00,84.0,84.08,83.87,83.96,52600.0,81.6698,81.7476,81.5435,81.631,52600.0
2015-01-15 13:15:00,84.0,84.18,83.82,83.93,33100.0,81.6698,81.8449,81.4948,81.6018,33100.0
2015-01-15 13:20:00,84.0,84.0,83.67,83.69,18000.0,81.6698,81.6698,81.349,81.3684,18000.0
2015-01-15 13:25:00,83.68,83.9,83.56,83.56,14500.0,81.3587,81.5726,81.2421,81.2421,14500.0
2015-01-15 13:30:00,83.61,83.7,83.52,83.6,10700.0,81.2907,81.3782,81.2032,81.2809,10700.0
2015-01-15 13:35:00,83.63,83.72,83.37,83.37,12100.0,81.3101,81.3976,81.0573,81.0573,12100.0
2015-01-15 13:40:00,83.45,83.5,83.27,83.29,11400.0,81.1351,81.1837,80.9601,80.9795,11400.0
2015-01-15 13:45:00,83.31,83.48,83.17,83.48,16700.0,80.999,81.1643,80.8629,81.1643,16700.0
2015-01-15 13:50:00,83.47,83.84,83.47,83.81,31200.0,81.1545,81.5143,81.1545,81.4851,31200.0
2015-01-15 13:55:00,83.8,83.82,83.52,83.54,60800.0,81.4754,81.4948,81.2032,81.2226,60800.0
2015-01-15 14:00:00,83.55,83.66,83.43,83.54,32500.0,81.2323,81.3393,81.1157,81.2226,32500.0
2015-01-15 14:05:00,83.53,83.69,83.45,83.61,21800.0,81.2129,81.3684,81.1351,81.2907,21800.0
2015-01-15 14:10:00,83.63,83.71,83.54,83.65,20600.0,81.3101,81.3879,81.2226,81.3296,20600.0
2015-01-15 14:15:00,83.69,83.89,83.68,83.77,33900.0,81.3684,81.5629,81.3587,81.4462,33900.0
2015-01-15 14:20:00,83.82,83.82,83.59,83.72,34800.0,81.4948,81.4948,81.2712,81.3976,34800.0
2015-01-15 14:25:00,83.74,83.8,83.71,83.76,14600.0,81.4171,81.4754,81.3879,81.4365,14600.0
2015-01-15 14:30:00,83.76,83.93,83.72,83.93,32200.0,81.4365,81.6018,81.3976,81.6018,32200.0
2015-01-15 14:35:00,83.93,83.99,83.82,83.93,19700.0,81.6018,81.6601,81.4948,81.6018,19700.0
2015-01-15 14:40:00,83.96,84.05,83.9,83.98,28600.0,81.631,81.7185,81.5726,81.6504,28600.0
2015-01-15 14:45:00,83.97,83.98,83.84,83.84,31100.0,81.6407,81.6504,81.5143,81.5143,31100.0
2015-01-15 14:50:00,83.8,83.91,83.71,83.79,24300.0,81.4754,81.5823,81.3879,81.4657,24300.0
2015-01-15 14:55:00,83.8,84.04,83.74,83.93,22800.0,81.4754,81.7087,81.4171,81.6018,22800.0
2015-01-15 15:00:00,83.92,84.01,83.81,83.89,26800.0,81.5921,81.6796,81.4851,81.5629,26800.0
2015-01-15 15:05:00,83.88,83.88,83.63,83.7,30300.0,81.5532,81.5532,81.3101,81.3782,30300.0
2015-01-15 15:10:00,83.68,83.69,83.49,83.53,43700.0,81.3587,81.3684,81.174,81.2129,43700.0
2015-01-15 15:15:00,83.51,83.71,83.45,83.67,41800.0,81.1934,81.3879,81.1351,81.349,41800.0
2015-01-15 15:20:00,83.7,83.72,83.48,83.59,35900.0,81.3782,81.3976,81.1643,81.2712,35900.0
2015-01-15 15:25:00,83.6,83.84,83.6,83.75,32500.0,81.2809,81.5143,81.2809,81.4268,32500.0
2015-01-15 15:30:00,83.74,83.83,83.53,83.69,51300.0,81.4171,81.5046,81.2129,81.3684,51300.0
2015-01-15 15:35:00,83.69,83.69,83.52,83.66,42800.0,81.3684,81.3684,81.2032,81.3393,42800.0
2015-01-15 15:40:00,83.64,83.7,83.51,83.64,49000.0,81.3198,81.3782,81.1934,81.3198,49000.0
2015-01-15 15:45:00,83.61,83.66,83.39,83.49,94800.0,81.2907,81.3393,81.0768,81.174,94800.0
2015-01-15 15:50:00,83.5,83.51,83.16,83.24,79800.0,81.1837,81.1934,80.8531,80.9309,79800.0
2015-01-15 15:55:00,83.24,83.25,83.08,83.11,185000.0,80.9309,80.9407,80.7754,80.8045,185000.0
2015-01-16 09:30:00,82.3,83.59,82.26,83.53,87700.0,80.017,81.2712,79.9781,81.2129,87700.0
2015-01-16 09:35:00,83.54,84.0,82.99,83.74,50100.0,81.2226,81.6698,80.6879,81.4171,50100.0
2015-01-16 09:40:00,83.69,84.23,83.2,84.22,54200.0,81.3684,81.8935,80.892,81.8837,54200.0
2015-01-16 09:45:00,84.12,84.18,83.54,83.92,107600.0,81.7865,81.8449,81.2226,81.5921,107600.0
2015-01-16 09:50:00,83.99,84.02,82.95,83.11,49600.0,81.6601,81.6893,80.649,80.8045,49600.0
2015-01-16 09:55:00,82.96,83.15,82.49,82.71,26400.0,80.6587,80.8434,80.2017,80.4156,26400.0
2015-01-16 10:00:00,82.72,83.4,82.59,82.83,35800.0,80.4254,81.0865,80.299,80.5323,35800.0
2015-01-16 10:05:00,82.89,82.9,82.15,82.15,27200.0,80.5906,80.6004,79.8712,79.8712,27200.0
2015-01-16 10:10:00,82.25,82.28,81.87,81.97,56400.0,79.9684,79.9976,79.5989,79.6962,56400.0
2015-01-16 10:15:00,81.95,82.01,81.65,81.93,62600.0,79.6767,79.735,79.385,79.6573,62600.0
2015-01-16 10:20:00,81.91,82.5,81.78,82.5,33900.0,79.6378,80.2115,79.5114,80.2115,33900.0
2015-01-16 10:25:00,82.48,83.04,82.38,82.99,64700.0,80.192,80.7365,80.0948,80.6879,64700.0
2015-01-16 10:30:00,82.99,83.15,82.89,82.97,50900.0,80.6879,80.8434,80.5906,80.6684,50900.0
2015-01-16 10:35:00,82.98,83.0,82.5,82.71,40900.0,80.6781,80.6976,80.2115,80.4156,40900.0
2015-01-16 10:40:00,82.65,82.75,82.45,82.52,30000.0,80.3573,80.4545,80.1628,80.2309,30000.0
2015-01-16 10:45:00,82.56,82.58,82.17,82.38,56100.0,80.2698,80.2892,79.8906,80.0948,56100.0
2015-01-16 10:50:00,82.38,82.55,82.24,82.42,31700.0,80.0948,80.2601,79.9587,80.1337,31700.0
2015-01-16 10:55:00,82.43,82.64,82.3,82.5,33900.0,80.1434,80.3476,80.017,80.2115,33900.0
2015-01-16 11:00:00,82.5,82.52,82.12,82.15,54700.0,80.2115,80.2309,79.842,79.8712,54700.0
2015-01-16 11:05:00,82.14,82.16,81.84,81.93,68000.0,79.8614,79.8809,79.5698,79.6573,68000.0
2015-01-16 11:10:00,81.9,81.96,81.64,81.9,36000.0,79.6281,79.6864,79.3753,79.6281,36000.0
2015-01-16 11:15:00,81.87,82.19,81.68,82.1,37900.0,79.5989,79.9101,79.4142,79.8226,37900.0
2015-01-16 11:20:00,82.08,82.17,82.02,82.14,20800.0,79.8031,79.8906,79.7448,79.8614,20800.0
2015-01-16 11:25:00,82.11,82.27,82.01,82.2,35100.0,79.8323,79.9878,79.735,79.9198,35100.0
2015-01-16 11:30:00,82.15,82.41,82.15,82.32,40200.0,79.8712,80.124,79.8712,80.0364,40200.0
2015-01-16 11:35:00,82.34,82.38,82.01,82.38,108100.0,80.0559,80.0948,79.735,80.0948,108100.0
2015-01-16 11:40:00,82.37,82.48,82.19,82.44,48600.0,80.0851,80.192,79.9101,80.1531,48600.0
2015-01-16 11:45:00,82.44,82.53,82.25,82.27,11000.0,80.1531,80.2406,79.9684,79.9878,11000.0
2015-01-16 11:50:00,82.25,82.34,82.2,82.23,57800.0,79.9684,80.0559,79.9198,79.9489,57800.0
2015-01-16 11:55:00,82.22,82.42,82.16,82.25,17700.0,79.9392,80.1337,79.8809,79.9684,17700.0
2015-01-16 12:00:00,82.26,82.28,81.9,82.06,47000.0,79.9781,79.9976,79.6281,79.7837,47000.0
2015-01-16 12:05:00,82.05,82.13,81.67,81.73,29100.0,79.7739,79.8517,79.4045,79.4628,29100.0
2015-01-16 12:10:00,81.73,81.94,81.56,81.76,70700.0,79.4628,79.667,79.2975,79.492,70700.0
2015-01-16 12:15:00,81.79,82.08,81.78,82.06,32600.0,79.5212,79.8031,79.5114,79.7837,32600.0
2015-01-16 12:20:00,82.04,82.11,81.67,82.02,62700.0,79.7642,79.8323,79.4045,79.7448,62700.0
2015-01-16 12:25:00,81.99,82.0,81.83,81.88,21700.0,79.7156,79.7253,79.56,79.6087,21700.0
2015-01-16 12:30:00,81.86,81.86,81.67,81.77,17500.0,79.5892,79.5892,79.4045,79.5017,17500.0
2015-01-16 12:35:00,81.83,81.86,81.7,81.76,21100.0,79.56,79.5892,79.4336,79.492,21100.0
2015-01-16 12:40:00,81.77,82.1,81.76,82.1,24100.0,79.5017,79.8226,79.492,79.8226,24100.0
2015-01-16 12:45:00,82.1,82.1,81.84,81.91,28300.0,79.8226,79.8226,79.5698,79.6378,28300.0
2015-01-16 12:50:00,81.9,82.09,81.9,81.95,19400.0,79.6281,79.8128,79.6281,79.6767,19400.0
2015-01-16 12:55:00,81.94,81.96,81.78,81.9,30900.0,79.667,79.6864,79.5114,79.6281,30900.0
2015-01-16 13:00:00,81.91,81.96,81.6,81.62,37000.0,79.6378,79.6864,79.3364,79.3559,37000.0
2015-01-16 13:05:00,81.66,81.86,81.59,81.73,40200.0,79.3948,79.5892,79.3267,79.4628,40200.0
2015-01-16 13:10:00,81.76,81.86,81.7,81.73,27800.0,79.492,79.5892,79.4336,79.4628,27800.0
2015-01-16 13:15:00,81.72,81.92,81.69,81.84,25900.0,79.4531,79.6475,79.4239,79.5698,25900.0
2015-01-16 13:20:00,81.91,81.98,81.66,81.8,32800.0,79.6378,79.7059,79.3948,79.5309,32800.0
2015-01-16 13:25:00,81.8,81.86,81.6,81.62,19100.0,79.5309,79.5892,79.3364,79.3559,19100.0
2015-01-16 13:30:00,81.66,81.96,81.66,81.95,22900.0,79.3948,79.6864,79.3948,79.6767,22900.0
2015-01-16 13:35:00,81.94,81.96,81.81,81.81,23100.0,79.667,79.6864,79.5406,79.5406,23100.0
2015-01-16 13:40:00,81.88,81.9,81.5,81.5,26300.0,79.6087,79.6281,79.2392,79.2392,26300.0
2015-01-16 13:45:00,81.52,81.7,81.38,81.7,18900.0,79.2586,79.4336,79.1225,79.4336,18900.0
2015-01-16 13:50:00,81.67,81.84,81.6,81.78,24500.0,79.4045,79.5698,79.3364,79.5114,24500.0
2015-01-16 13:55:00,81.8,82.13,81.79,82.09,47600.0,79.5309,79.8517,79.5212,79.8128,47600.0
2015-01-16 14:00:00,82.07,82.1,81.82,81.83,22400.0,79.7934,79.8226,79.5503,79.56,22400.0
2015-01-16 14:05:00,81.85,81.89,81.78,81.78,25400.0,79.5795,79.6184,79.5114,79.5114,25400.0
2015-01-16 14:10:00,81.78,81.84,81.67,81.71,38800.0,79.5114,79.5698,79.4045,79.4434,38800.0
2015-01-16 14:15:00,81.69,81.87,81.63,81.82,35300.0,79.4239,79.5989,79.3656,79.5503,35300.0
2015-01-16 14:20:00,81.87,81.87,81.74,81.79,20700.0,79.5989,79.5989,79.4725,79.5212,20700.0
2015-01-16 14:25:00,81.8,81.97,81.79,81.83,31500.0,79.5309,79.6962,79.5212,79.56,31500.0
2015-01-16 14:30:00,81.85,81.85,81.72,81.77,29900.0,79.5795,79.5795,79.4531,79.5017,29900.0
2015-01-16 14:35:00,81.75,81.77,81.59,81.71,39700.0,79.4823,79.5017,79.3267,79.4434,39700.0
2015-01-16 14:40:00,81.7,81.7,81.61,81.61,35800.0,79.4336,79.4336,79.3461,79.3461,35800.0
2015-01-16 14:45:00,81.62,81.64,81.48,81.63,76800.0,79.3559,79.3753,79.2198,79.3656,76800.0
2015-01-16 14:50:00,81.63,81.74,81.59,81.6,53800.0,79.3656,79.4725,79.3267,79.3364,53800.0
2015-01-16 14:55:00,81.6,81.62,81.37,81.39,61900.0,79.3364,79.3559,79.1128,79.1322,61900.0
2015-01-16 15:00:00,81.38,81.5,81.25,81.47,71900.0,79.1225,79.2392,78.9961,79.21,71900.0
2015-01-16 15:05:00,81.46,81.64,81.46,81.61,52000.0,79.2003,79.3753,79.2003,79.3461,52000.0
2015-01-16 15:10:00,81.61,81.61,81.41,81.53,49800.0,79.3461,79.3461,79.1517,79.2684,49800.0
2015-01-16 15:15:00,81.54,81.66,81.4,81.65,61200.0,79.2781,79.3948,79.142,79.385,61200.0
2015-01-16 15:20:00,81.67,81.91,81.66,81.87,61900.0,79.4045,79.6378,79.3948,79.5989,61900.0
2015-01-16 15:25:00,81.87,81.87,81.71,81.75,56700.0,79.5989,79.5989,79.4434,79.4823,56700.0
2015-01-16 15:30:00,81.76,81.85,81.71,81.85,67200.0,79.492,79.5795,79.4434,79.5795,67200.0
2015-01-16 15:35:00,81.85,82.12,81.8,82.11,92600.0,79.5795,79.842,79.5309,79.8323,92600.0
2015-01-16 15:40:00,82.12,82.13,82.03,82.1,110100.0,79.842,79.8517,79.7545,79.8226,110100.0
2015-01-16 15:45:00,82.13,82.28,82.09,82.23,144800.0,79.8517,79.9976,79.8128,79.9489,144800.0
2015-01-16 15:50:00,82.25,82.34,82.14,82.21,151000.0,79.9684,80.0559,79.8614,79.9295,151000.0
2015-01-16 15:55:00,82.21,82.46,82.21,82.3,203600.0,79.9295,80.1726,79.9295,80.017,203600.0
2015-01-20 09:30:00,82.42,83.41,82.33,83.17,101200.0,80.1337,81.0962,80.0462,80.8629,101200.0
2015-01-20 09:35:00,83.17,83.42,82.7,82.77,41700.0,80.8629,81.1059,80.4059,80.474,41700.0
2015-01-20 09:40:00,82.66,82.76,81.82,82.16,79800.0,80.367,80.4642,79.5503,79.8809,79800.0
2015-01-20 09:45:00,82.21,82.34,81.39,81.46,51700.0,79.9295,80.0559,79.1322,79.2003,51700.0
2015-01-20 09:50:00,81.45,81.92,81.32,81.35,33800.0,79.1906,79.6475,79.0642,79.0934,33800.0
2015-01-20 09:55:00,81.31,82.01,81.29,81.91,29900.0,79.0545,79.735,79.035,79.6378,29900.0
2015-01-20 10:00:00,81.96,82.07,81.84,82.01,24000.0,79.6864,79.7934,79.5698,79.735,24000.0
2015-01-20 10:05:00,81.99,82.54,81.96,82.3,40500.0,79.7156,80.2503,79.6864,80.017,40500.0
2015-01-20 10:10:00,82.37,82.9,82.32,82.66,49400.0,80.0851,80.6004,80.0364,80.367,49400.0
2015-01-20 10:15:00,82.65,82.87,82.31,82.59,48000.0,80.3573,80.5712,80.0267,80.299,48000.0
2015-01-20 10:20:00,82.6,83.32,82.6,83.31,22200.0,80.3087,81.0087,80.3087,80.999,22200.0
2015-01-20 10:25:00,83.27,83.48,83.1,83.37,58100.0,80.9601,81.1643,80.7948,81.0573,58100.0
2015-01-20 10:30:00,83.36,83.4,82.94,82.96,36300.0,81.0476,81.0865,80.6392,80.6587,36300.0
2015-01-20 10:35:00,82.98,83.06,82.9,82.91,35600.0,80.6781,80.7559,80.6004,80.6101,35600.0
2015-01-20 10:40:00,82.91,83.16,82.9,83.12,66400.0,80.6101,80.8531,80.6004,80.8143,66400.0
2015-01-20 10:45:00,83.11,83.32,83.08,83.21,21100.0,80.8045,81.0087,80.7754,80.9018,21100.0
2015-01-20 10:50:00,83.25,83.33,83.14,83.33,48200.0,80.9407,81.0184,80.8337,81.0184,48200.0
2015-01-20 10:55:00,83.32,83.57,83.25,83.56,53600.0,81.0087,81.2518,80.9407,81.2421,53600.0
2015-01-20 11:00:00,83.53,83.57,83.39,83.54,27000.0,81.2129,81.2518,81.0768,81.2226,27000.0
2015-01-20 11:05:00,83.47,83.72,83.33,83.68,35000.0,81.1545,81.3976,81.0184,81.3587,35000.0
2015-01-20 11:10:00,83.67,83.82,83.65,83.82,21500.0,81.349,81.4948,81.3296,81.4948,21500.0
2015-01-20 11:15:00,83.84,84.0,83.75,83.99,43900.0,81.5143,81.6698,81.4268,81.6601,43900.0
2015-01-20 11:20:00,84.0,84.06,83.85,83.97,32800.0,81.6698,81.7282,81.524,81.6407,32800.0
2015-01-20 11:25:00,83.99,84.15,83.96,84.05,46900.0,81.6601,81.8157,81.631,81.7185,46900.0
2015-01-20 11:30:00,83.99,84.16,83.78,83.96,54800.0,81.6601,81.8254,81.4559,81.631,54800.0
2015-01-20 11:35:00,83.93,84.02,83.61,83.68,35900.0,81.6018,81.6893,81.2907,81.3587,35900.0
2015-01-20 11:40:00,83.66,83.66,83.23,83.52,53100.0,81.3393,81.3393,80.9212,81.2032,53100.0
2015-01-20 11:45:00,83.52,83.52,83.0,83.21,42100.0,81.2032,81.2032,80.6976,80.9018,42100.0
2015-01-20 11:50:00,83.22,83.24,83.04,83.08,15500.0,80.9115,80.9309,80.7365,80.7754,15500.0
2015-01-20 11:55:00,83.11,83.33,83.07,83.32,28800.0,80.8045,81.0184,80.7656,81.0087,28800.0
2015-01-20 12:00:00,83.32,83.42,83.31,83.35,13300.0,81.0087,81.1059,80.999,81.0379,13300.0
2015-01-20 12:05:00,83.37,83.68,83.27,83.68,9400.0,81.0573,81.3587,80.9601,81.3587,9400.0
2015-01-20 12:10:00,83.68,83.84,83.66,83.76,10900.0,81.3587,81.5143,81.3393,81.4365,10900.0
2015-01-20 12:15:00,83.8,83.87,83.68,83.68,23100.0,81.4754,81.5435,81.3587,81.3587,23100.0
2015-01-20 12:20:00,83.69,83.83,83.66,83.75,12900.0,81.3684,81.5046,81.3393,81.4268,12900.0
2015-01-20 12:25:00,83.76,83.93,83.76,83.9,6300.0,81.4365,81.6018,81.4365,81.5726,6300.0
2015-01-20 12:30:00,83.89,83.94,83.73,83.74,13300.0,81.5629,81.6115,81.4073,81.4171,13300.0
2015-01-20 12:35:00,83.73,83.94,83.67,83.94,11600.0,81.4073,81.6115,81.349,81.6115,11600.0
2015-01-20 12:40:00,83.91,83.91,83.81,83.83,16100.0,81.5823,81.5823,81.4851,81.5046,16100.0
2015-01-20 12:45:00,83.86,84.07,83.86,84.07,23700.0,81.5337,81.7379,81.5337,81.7379,23700.0
2015-01-20 12:50:00,84.06,84.07,83.95,84.04,33700.0,81.7282,81.7379,81.6212,81.7087,33700.0
2015-01-20 12:55:00,84.01,84.11,84.0,84.11,11900.0,81.6796,81.7768,81.6698,81.7768,11900.0
2015-01-20 13:00:00,84.07,84.17,84.0,84.08,32200.0,81.7379,81.8351,81.6698,81.7476,32200.0
2015-01-20 13:05:00,84.1,84.12,83.88,83.9,43500.0,81.7671,81.7865,81.5532,81.5726,43500.0
2015-01-20 13:10:00,83.9,84.12,83.87,83.87,34600.0,81.5726,81.7865,81.5435,81.5435,34600.0
2015-01-20 13:15:00,83.87,84.17,83.85,84.13,39900.0,81.5435,81.8351,81.524,81.7962,39900.0
2015-01-20 13:20:00,84.13,84.37,84.13,84.14,34600.0,81.7962,82.0296,81.7962,81.806,34600.0
2015-01-20 13:25:00,84.14,84.23,84.09,84.15,35200.0,81.806,81.8935,81.7573,81.8157,35200.0
2015-01-20 13:30:00,84.15,84.22,84.13,84.18,22400.0,81.8157,81.8837,81.7962,81.8449,22400.0
2015-01-20 13:35:00,84.15,84.17,84.04,84.14,17300.0,81.8157,81.8351,81.7087,81.806,17300.0
2015-01-20 13:40:00,84.12,84.16,84.02,84.08,15000.0,81.7865,81.8254,81.6893,81.7476,15000.0
2015-01-20 13:45:00,84.09,84.15,83.96,84.02,25100.0,81.7573,81.8157,81.631,81.6893,25100.0
2015-01-20 13:50:00,84.03,84.05,83.87,83.93,21800.0,81.699,81.7185,81.5435,81.6018,21800.0
2015-01-20 13:55:00,83.95,83.95,83.78,83.79,17500.0,81.6212,81.6212,81.4559,81.4657,17500.0
2015-01-20 14:00:00,83.78,84.09,83.77,84.04,25200.0,81.4559,81.7573,81.4462,81.7087,25200.0
2015-01-20 14:05:00,84.05,84.07,83.92,84.0,16700.0,81.7185,81.7379,81.5921,81.6698,16700.0
2015-01-20 14:10:00,83.98,83.98,83.9,83.94,18800.0,81.6504,81.6504,81.5726,81.6115,18800.0
2015-01-20 14:15:00,83.94,84.07,83.92,83.97,27500.0,81.6115,81.7379,81.5921,81.6407,27500.0
2015-01-20 14:20:00,83.97,84.0,83.93,83.98,14600.0,81.6407,81.6698,81.6018,81.6504,14600.0
2015-01-20 14:25:00,83.98,84.07,83.95,84.06,46100.0,81.6504,81.7379,81.6212,81.7282,46100.0
2015-01-20 14:30:00,84.06,84.27,84.05,84.26,29800.0,81.7282,81.9324,81.7185,81.9226,29800.0
2015-01-20 14:35:00,84.26,84.27,84.2,84.26,60800.0,81.9226,81.9324,81.8643,81.9226,60800.0
2015-01-20 14:40:00,84.26,84.41,84.23,84.38,49300.0,81.9226,82.0685,81.8935,82.0393,49300.0
2015-01-20 14:45:00,84.38,84.71,84.37,84.71,23000.0,82.0393,82.3602,82.0296,82.3602,23000.0
2015-01-20 14:50:00,84.72,84.8,84.6,84.67,25300.0,82.3699,82.4477,82.2532,82.3213,25300.0
2015-01-20 14:55:00,84.65,84.83,84.65,84.81,22000.0,82.3018,82.4768,82.3018,82.4574,22000.0
2015-01-20 15:00:00,84.81,84.84,84.52,84.6,57700.0,82.4574,82.4865,82.1754,82.2532,57700.0
2015-01-20 15:05:00,84.61,84.61,84.42,84.44,26700.0,82.2629,82.2629,82.0782,82.0976,26700.0
2015-01-20 15:10:00,84.45,84.45,84.27,84.43,21700.0,82.1074,82.1074,81.9324,82.0879,21700.0
2015-01-20 15:15:00,84.44,84.54,84.35,84.52,26900.0,82.0976,82.1949,82.0101,82.1754,26900.0
2015-01-20 15:20:00,84.53,84.59,84.31,84.31,35200.0,82.1851,82.2435,81.9712,81.9712,35200.0
2015-01-20 15:25:00,84.37,84.46,84.31,84.31,31700.0,82.0296,82.1171,81.9712,81.9712,31700.0
2015-01-20 15:30:00,84.32,84.38,84.17,84.34,44900.0,81.981,82.0393,81.8351,82.0004,44900.0
2015-01-20 15:35:00,84.34,84.45,84.34,84.41,36600.0,82.0004,82.1074,82.0004,82.0685,36600.0
2015-01-20 15:40:00,84.4,84.52,84.39,84.49,44000.0,82.0587,82.1754,82.049,82.1463,44000.0
2015-01-20 15:45:00,84.48,84.48,84.34,84.44,75100.0,82.1365,82.1365,82.0004,82.0976,75100.0
2015-01-20 15:50:00,84.43,84.5,84.38,84.39,109300.0,82.0879,82.156,82.0393,82.049,109300.0
2015-01-20 15:55:00,84.4,84.54,84.39,84.5,135300.0,82.0587,82.1949,82.049,82.156,135300.0
2015-01-21 09:30:00,84.25,84.69,83.99,84.69,56000.0,81.9129,82.3407,81.6601,82.3407,56000.0
2015-01-21 09:35:00,84.74,86.2,84.58,85.76,55900.0,82.3893,83.8088,82.2338,83.381,55900.0
2015-01-21 09:40:00,85.73,86.37,85.57,86.14,79800.0,83.3519,83.9741,83.1963,83.7505,79800.0
2015-01-21 09:45:00,86.13,86.63,85.7,86.48,102600.0,83.7408,84.2269,83.3227,84.0811,102600.0
2015-01-21 09:50:00,86.42,86.51,86.13,86.33,41500.0,84.0227,84.1102,83.7408,83.9352,41500.0
2015-01-21 09:55:00,86.4,86.83,86.4,86.82,41700.0,84.0033,84.4213,84.0033,84.4116,41700.0
2015-01-21 10:00:00,86.67,86.96,86.41,86.65,41700.0,84.2658,84.5477,84.013,84.2463,41700.0
2015-01-21 10:05:00,86.68,86.84,86.37,86.41,60400.0,84.2755,84.4311,83.9741,84.013,60400.0
2015-01-21 10:10:00,86.46,86.86,86.22,86.63,59300.0,84.0616,84.4505,83.8283,84.2269,59300.0
2015-01-21 10:15:00,86.63,87.07,86.55,86.95,42100.0,84.2269,84.6547,84.1491,84.538,42100.0
2015-01-21 10:20:00,86.97,87.15,86.92,87.04,47400.0,84.5575,84.7325,84.5088,84.6255,47400.0
2015-01-21 10:25:00,87.04,87.22,87.01,87.14,38000.0,84.6255,84.8005,84.5963,84.7227,38000.0
2015-01-21 10:30:00,87.17,87.29,87.06,87.25,41300.0,84.7519,84.8686,84.645,84.8297,41300.0
2015-01-21 10:35:00,87.23,87.3,87.18,87.22,49000.0,84.8102,84.8783,84.7616,84.8005,49000.0
2015-01-21 10:40:00,87.22,87.43,87.19,87.43,25200.0,84.8005,85.0047,84.7714,85.0047,25200.0
2015-01-21 10:45:00,87.44,87.78,87.38,87.72,27100.0,85.0144,85.345,84.9561,85.2867,27100.0
2015-01-21 10:50:00,87.76,87.95,87.63,87.95,42000.0,85.3255,85.5103,85.1991,85.5103,42000.0
2015-01-21 10:55:00,87.94,88.0,87.8,87.83,39900.0,85.5006,85.5589,85.3644,85.3936,39900.0
2015-01-21 11:00:00,87.79,87.88,87.33,87.33,40400.0,85.3547,85.4422,84.9075,84.9075,40400.0
2015-01-21 11:05:00,87.31,87.37,87.0,87.02,36600.0,84.888,84.9464,84.5866,84.6061,36600.0
2015-01-21 11:10:00,87.02,87.35,87.01,87.3,37500.0,84.6061,84.9269,84.5963,84.8783,37500.0
2015-01-21 11:15:00,87.3,87.33,86.99,87.16,29000.0,84.8783,84.9075,84.5769,84.7422,29000.0
2015-01-21 11:20:00,87.16,87.18,86.99,87.1,22400.0,84.7422,84.7616,84.5769,84.6839,22400.0
2015-01-21 11:25:00,87.08,87.2,86.99,87.2,24200.0,84.6644,84.7811,84.5769,84.7811,24200.0
2015-01-21 11:30:00,87.21,87.34,87.21,87.22,27000.0,84.7908,84.9172,84.7908,84.8005,27000.0
2015-01-21 11:35:00,87.22,87.23,86.75,86.81,27700.0,84.8005,84.8102,84.3436,84.4019,27700.0
2015-01-21 11:40:00,86.77,86.9,86.74,86.85,19200.0,84.363,84.4894,84.3338,84.4408,19200.0
2015-01-21 11:45:00,86.9,87.31,86.86,87.23,35800.0,84.4894,84.888,84.4505,84.8102,35800.0
2015-01-21 11:50:00,87.22,87.34,87.17,87.3,21900.0,84.8005,84.9172,84.7519,84.8783,21900.0
2015-01-21 11:55:00,87.27,87.35,87.19,87.27,18000.0,84.8491,84.9269,84.7714,84.8491,18000.0
2015-01-21 12:00:00,87.23,87.24,86.89,86.96,26900.0,84.8102,84.82,84.4797,84.5477,26900.0
2015-01-21 12:05:00,86.9,87.14,86.9,86.94,14500.0,84.4894,84.7227,84.4894,84.5283,14500.0
2015-01-21 12:10:00,86.96,87.22,86.94,87.22,15400.0,84.5477,84.8005,84.5283,84.8005,15400.0
2015-01-21 12:15:00,87.25,87.47,87.25,87.47,30900.0,84.8297,85.0436,84.8297,85.0436,30900.0
2015-01-21 12:20:00,87.44,87.59,87.42,87.47,17400.0,85.0144,85.1603,84.995,85.0436,17400.0
2015-01-21 12:25:00,87.47,87.77,87.44,87.75,22500.0,85.0436,85.3353,85.0144,85.3158,22500.0
2015-01-21 12:30:00,87.8,88.1,87.33,87.43,36100.0,85.3644,85.6561,84.9075,85.0047,36100.0
2015-01-21 12:35:00,87.38,87.44,87.3,87.37,18500.0,84.9561,85.0144,84.8783,84.9464,18500.0
2015-01-21 12:40:00,87.34,87.62,87.34,87.62,8700.0,84.9172,85.1894,84.9172,85.1894,8700.0
2015-01-21 12:45:00,87.56,87.71,87.49,87.49,15800.0,85.1311,85.2769,85.063,85.063,15800.0
2015-01-21 12:50:00,87.5,87.5,86.87,86.93,20700.0,85.0728,85.0728,84.4602,84.5186,20700.0
2015-01-21 12:55:00,86.97,87.05,86.87,87.03,18200.0,84.5575,84.6352,84.4602,84.6158,18200.0
2015-01-21 13:00:00,87.0,87.12,86.94,87.03,18500.0,84.5866,84.7033,84.5283,84.6158,18500.0
2015-01-21 13:05:00,87.01,87.31,86.88,87.21,27600.0,84.5963,84.888,84.47,84.7908,27600.0
2015-01-21 13:10:00,87.18,87.2,86.87,87.1,16800.0,84.7616,84.7811,84.4602,84.6839,16800.0
2015-01-21 13:15:00,87.07,87.3,87.04,87.28,17800.0,84.6547,84.8783,84.6255,84.8589,17800.0
2015-01-21 13:20:00,87.24,87.59,87.23,87.52,38800.0,84.82,85.1603,84.8102,85.0922,38800.0
2015-01-21 13:25:00,87.52,87.58,87.24,87.35,18900.0,85.0922,85.1505,84.82,84.9269,18900.0
2015-01-21 13:30:00,87.28,87.35,86.89,86.89,26700.0,84.8589,84.9269,84.4797,84.4797,26700.0
2015-01-21 13:35:00,86.89,86.97,86.79,86.95,32800.0,84.4797,84.5575,84.3825,84.538,32800.0
2015-01-21 13:40:00,86.93,86.93,86.78,86.84,14900.0,84.5186,84.5186,84.3727,84.4311,14900.0
2015-01-21 13:45:00,86.85,86.92,86.74,86.75,21800.0,84.4408,84.5088,84.3338,84.3436,21800.0
2015-01-21 13:50:00,86.75,86.82,86.67,86.75,26300.0,84.3436,84.4116,84.2658,84.3436,26300.0
2015-01-21 13:55:00,86.75,86.83,86.64,86.68,29300.0,84.3436,84.4213,84.2366,84.2755,29300.0
2015-01-21 14:00:00,86.67,86.72,86.62,86.67,47500.0,84.2658,84.3144,84.2172,84.2658,47500.0
2015-01-21 14:05:00,86.67,86.74,86.55,86.55,23300.0,84.2658,84.3338,84.1491,84.1491,23300.0
2015-01-21 14:10:00,86.55,86.69,86.48,86.64,27400.0,84.1491,84.2852,84.0811,84.2366,27400.0
2015-01-21 14:15:00,86.71,86.92,86.71,86.92,28900.0,84.3047,84.5088,84.3047,84.5088,28900.0
2015-01-21 14:20:00,86.93,87.13,86.93,87.08,18200.0,84.5186,84.713,84.5186,84.6644,18200.0
2015-01-21 14:25:00,87.07,87.1,86.79,86.9,23600.0,84.6547,84.6839,84.3825,84.4894,23600.0
2015-01-21 14:30:00,86.92,86.95,86.74,86.8,42700.0,84.5088,84.538,84.3338,84.3922,42700.0
2015-01-21 14:35:00,86.79,86.87,86.71,86.71,55400.0,84.3825,84.4602,84.3047,84.3047,55400.0
2015-01-21 14:40:00,86.73,86.95,86.66,86.94,32400.0,84.3241,84.538,84.2561,84.5283,32400.0
2015-01-21 14:45:00,86.96,87.24,86.94,87.18,30700.0,84.5477,84.82,84.5283,84.7616,30700.0
2015-01-21 14:50:00,87.2,87.24,86.94,86.96,26700.0,84.7811,84.82,84.5283,84.5477,26700.0
2015-01-21 14:55:00,86.96,87.22,86.94,87.08,26200.0,84.5477,84.8005,84.5283,84.6644,26200.0
2015-01-21 15:00:00,87.07,87.16,86.88,86.9,28500.0,84.6547,84.7422,84.47,84.4894,28500.0
2015-01-21 15:05:00,86.92,87.06,86.86,86.86,58300.0,84.5088,84.645,84.4505,84.4505,58300.0
2015-01-21 15:10:00,86.89,87.0,86.85,86.98,35400.0,84.4797,84.5866,84.4408,84.5672,35400.0
2015-01-21 15:15:00,86.98,87.2,86.97,87.18,36700.0,84.5672,84.7811,84.5575,84.7616,36700.0
2015-01-21 15:20:00,87.17,87.31,87.0,87.13,61300.0,84.7519,84.888,84.5866,84.713,61300.0
2015-01-21 15:25:00,87.15,87.29,87.1,87.16,52000.0,84.7325,84.8686,84.6839,84.7422,52000.0
2015-01-21 15:30:00,87.15,87.38,87.14,87.29,59000.0,84.7325,84.9561,84.7227,84.8686,59000.0
2015-01-21 15:35:00,87.31,87.32,87.13,87.26,70600.0,84.888,84.8977,84.713,84.8394,70600.0
2015-01-21 15:40:00,87.26,87.5,87.17,87.41,92300.0,84.8394,85.0728,84.7519,84.9853,92300.0
2015-01-21 15:45:00,87.39,87.64,87.35,87.63,141800.0,84.9658,85.2089,84.9269,85.1991,141800.0
2015-01-21 15:50:00,87.63,87.8,87.51,87.77,178800.0,85.1991,85.3644,85.0825,85.3353,178800.0
2015-01-21 15:55:00,87.77,87.93,87.43,87.62,266100.0,85.3353,85.4908,85.0047,85.1894,266100.0
2015-01-22 09:30:00,91.63,92.09,88.55,89.45,244000.0,89.0882,89.5354,86.0936,86.9687,244000.0
2015-01-22 09:35:00,89.4,89.48,87.71,87.9,159400.0,86.9201,86.9978,85.2769,85.4617,159400.0
2015-01-22 09:40:00,88.02,88.35,86.53,86.9,228800.0,85.5783,85.8992,84.1297,84.4894,228800.0
2015-01-22 09:45:00,87.06,87.4,82.11,83.63,498500.0,84.645,84.9755,79.8323,81.3101,498500.0
2015-01-22 09:50:00,83.7,85.25,83.1,85.21,335400.0,81.3782,82.8852,80.7948,82.8463,335400.0
2015-01-22 09:55:00,85.2,86.45,84.85,86.3,217700.0,82.8366,84.0519,82.4963,83.906,217700.0
2015-01-22 10:00:00,86.3,87.05,86.22,86.81,182300.0,83.906,84.6352,83.8283,84.4019,182300.0
2015-01-22 10:05:00,86.81,87.01,86.25,86.73,76800.0,84.4019,84.5963,83.8574,84.3241,76800.0
2015-01-22 10:10:00,86.73,87.5,86.51,87.26,134300.0,84.3241,85.0728,84.1102,84.8394,134300.0
2015-01-22 10:15:00,87.17,87.35,86.55,86.65,93800.0,84.7519,84.9269,84.1491,84.2463,93800.0
2015-01-22 10:20:00,86.66,86.84,86.4,86.62,77900.0,84.2561,84.4311,84.0033,84.2172,77900.0
2015-01-22 10:25:00,86.57,86.75,86.41,86.54,78300.0,84.1686,84.3436,84.013,84.1394,78300.0
2015-01-22 10:30:00,86.54,86.54,86.0,86.04,88800.0,84.1394,84.1394,83.6144,83.6533,88800.0
2015-01-22 10:35:00,86.02,86.8,86.01,86.34,69400.0,83.6338,84.3922,83.6241,83.9449,69400.0
2015-01-22 10:40:00,86.35,86.44,85.75,85.75,99000.0,83.9547,84.0422,83.3713,83.3713,99000.0
2015-01-22 10:45:00,85.76,85.94,85.32,85.57,74900.0,83.381,83.556,82.9532,83.1963,74900.0
2015-01-22 10:50:00,85.55,85.98,85.19,85.2,64100.0,83.1768,83.5949,82.8268,82.8366,64100.0
2015-01-22 10:55:00,85.26,86.64,85.21,86.6,86100.0,82.8949,84.2366,82.8463,84.1977,86100.0
2015-01-22 11:00:00,86.57,86.62,85.96,86.12,45700.0,84.1686,84.2172,83.5755,83.731,45700.0
2015-01-22 11:05:00,86.15,86.5,85.53,86.44,46400.0,83.7602,84.1005,83.1574,84.0422,46400.0
2015-01-22 11:10:00,86.45,86.9,86.22,86.64,91400.0,84.0519,84.4894,83.8283,84.2366,91400.0
2015-01-22 11:15:00,86.58,88.08,86.58,87.95,217400.0,84.1783,85.6367,84.1783,85.5103,217400.0
2015-01-22 11:20:00,87.79,88.6,87.72,88.27,148500.0,85.3547,86.1422,85.2867,85.8214,148500.0
2015-01-22 11:25:00,88.37,89.0,88.15,88.92,151400.0,85.9186,86.5311,85.7047,86.4534,151400.0
2015-01-22 11:30:00,88.9,89.38,87.39,87.57,186900.0,86.4339,86.9006,84.9658,85.1408,186900.0
2015-01-22 11:35:00,87.71,87.71,87.0,87.26,65700.0,85.2769,85.2769,84.5866,84.8394,65700.0
2015-01-22 11:40:00,87.23,87.6,86.85,87.36,59900.0,84.8102,85.17,84.4408,84.9366,59900.0
2015-01-22 11:45:00,87.36,87.37,86.67,86.83,65300.0,84.9366,84.9464,84.2658,84.4213,65300.0
2015-01-22 11:50:00,86.81,86.81,85.86,85.86,121400.0,84.4019,84.4019,83.4782,83.4782,121400.0
2015-01-22 11:55:00,85.95,86.26,85.73,85.95,59500.0,83.5658,83.8672,83.3519,83.5658,59500.0
2015-01-22 12:00:00,85.94,86.24,85.8,85.9,51400.0,83.556,83.8477,83.4199,83.5171,51400.0
2015-01-22 12:05:00,85.93,86.38,85.93,86.34,49600.0,83.5463,83.9838,83.5463,83.9449,49600.0
2015-01-22 12:10:00,86.36,86.71,86.21,86.65,46600.0,83.9644,84.3047,83.8185,84.2463,46600.0
2015-01-22 12:15:00,86.62,87.44,86.6,87.09,61900.0,84.2172,85.0144,84.1977,84.6741,61900.0
2015-01-22 12:20:00,87.02,87.38,86.71,86.84,26600.0,84.6061,84.9561,84.3047,84.4311,26600.0
2015-01-22 12:25:00,86.85,86.85,86.16,86.28,30400.0,84.4408,84.4408,83.7699,83.8866,30400.0
2015-01-22 12:30:00,86.21,86.44,86.0,86.27,43900.0,83.8185,84.0422,83.6144,83.8769,43900.0
2015-01-22 12:35:00,86.22,86.24,85.91,86.19,23000.0,83.8283,83.8477,83.5269,83.7991,23000.0
2015-01-22 12:40:00,86.15,86.18,85.55,85.76,31900.0,83.7602,83.7894,83.1768,83.381,31900.0
2015-01-22 12:45:00,85.77,85.83,85.17,85.64,56500.0,83.3907,83.4491,82.8074,83.2644,56500.0
2015-01-22 12:50:00,85.62,85.83,85.34,85.47,41400.0,83.2449,83.4491,82.9727,83.0991,41400.0
2015-01-22 12:55:00,85.48,85.82,85.45,85.81,24800.0,83.1088,83.4394,83.0796,83.4296,24800.0
2015-01-22 13:00:00,85.82,85.89,85.48,85.66,25100.0,83.4394,83.5074,83.1088,83.2838,25100.0
2015-01-22 13:05:00,85.66,85.75,85.35,85.43,34000.0,83.2838,83.3713,82.9824,83.0602,34000.0
2015-01-22 13:10:00,85.41,85.58,85.23,85.38,66400.0,83.0407,83.206,82.8657,83.0116,66400.0
2015-01-22 13:15:00,85.4,85.64,85.06,85.11,37800.0,83.031,83.2644,82.7004,82.7491,37800.0
2015-01-22 13:20:00,85.15,85.41,85.05,85.26,40500.0,82.7879,83.0407,82.6907,82.8949,40500.0
2015-01-22 13:25:00,85.3,85.48,85.21,85.35,30600.0,82.9338,83.1088,82.8463,82.9824,30600.0
2015-01-22 13:30:00,85.4,85.63,85.39,85.55,33300.0,83.031,83.2546,83.0213,83.1768,33300.0
2015-01-22 13:35:00,85.54,86.0,85.5,85.86,61700.0,83.1671,83.6144,83.1282,83.4782,61700.0
2015-01-22 13:40:00,85.84,86.0,85.81,85.86,24000.0,83.4588,83.6144,83.4296,83.4782,24000.0
2015-01-22 13:45:00,85.85,86.05,85.64,85.65,30900.0,83.4685,83.663,83.2644,83.2741,30900.0
2015-01-22 13:50:00,85.67,85.9,85.54,85.85,28600.0,83.2935,83.5171,83.1671,83.4685,28600.0
2015-01-22 13:55:00,85.88,85.88,85.75,85.79,18300.0,83.4977,83.4977,83.3713,83.4102,18300.0
2015-01-22 14:00:00,85.77,85.8,85.5,85.55,52600.0,83.3907,83.4199,83.1282,83.1768,52600.0
2015-01-22 14:05:00,85.51,85.57,85.35,85.35,46800.0,83.138,83.1963,82.9824,82.9824,46800.0
2015-01-22 14:10:00,85.31,85.39,85.09,85.16,39400.0,82.9435,83.0213,82.7296,82.7977,39400.0
2015-01-22 14:15:00,85.15,85.3,85.06,85.28,45700.0,82.7879,82.9338,82.7004,82.9143,45700.0
2015-01-22 14:20:00,85.28,85.47,85.2,85.33,39900.0,82.9143,83.0991,82.8366,82.963,39900.0
2015-01-22 14:25:00,85.38,85.61,85.35,85.53,28000.0,83.0116,83.2352,82.9824,83.1574,28000.0
2015-01-22 14:30:00,85.55,86.42,85.55,86.05,126300.0,83.1768,84.0227,83.1768,83.663,126300.0
2015-01-22 14:35:00,86.05,86.07,85.52,85.52,33100.0,83.663,83.6824,83.1477,83.1477,33100.0
2015-01-22 14:40:00,85.53,85.78,85.32,85.73,76300.0,83.1574,83.4005,82.9532,83.3519,76300.0
2015-01-22 14:45:00,85.75,86.01,85.71,85.81,34100.0,83.3713,83.6241,83.3324,83.4296,34100.0
2015-01-22 14:50:00,85.75,86.04,85.66,86.03,34300.0,83.3713,83.6533,83.2838,83.6435,34300.0
2015-01-22 14:55:00,86.04,86.06,85.7,85.87,33900.0,83.6533,83.6727,83.3227,83.488,33900.0
2015-01-22 15:00:00,85.92,86.4,85.88,86.03,72800.0,83.5366,84.0033,83.4977,83.6435,72800.0
2015-01-22 15:05:00,86.04,86.04,85.76,85.93,68100.0,83.6533,83.6533,83.381,83.5463,68100.0
2015-01-22 15:10:00,85.94,86.19,85.92,86.05,41600.0,83.556,83.7991,83.5366,83.663,41600.0
2015-01-22 15:15:00,86.06,86.06,85.95,85.99,38900.0,83.6727,83.6727,83.5658,83.6046,38900.0
2015-01-22 15:20:00,85.97,86.01,85.74,85.74,49200.0,83.5852,83.6241,83.3616,83.3616,49200.0
2015-01-22 15:25:00,85.76,86.01,85.73,86.0,63400.0,83.381,83.6241,83.3519,83.6144,63400.0
2015-01-22 15:30:00,85.99,86.14,85.89,86.14,97800.0,83.6046,83.7505,83.5074,83.7505,97800.0
2015-01-22 15:35:00,86.14,86.21,85.91,86.17,54700.0,83.7505,83.8185,83.5269,83.7797,54700.0
2015-01-22 15:40:00,86.18,86.19,85.91,85.96,78400.0,83.7894,83.7991,83.5269,83.5755,78400.0
2015-01-22 15:45:00,86.0,86.09,85.98,86.04,108100.0,83.6144,83.7019,83.5949,83.6533,108100.0
2015-01-22 15:50:00,86.05,86.06,85.71,85.83,124900.0,83.663,83.6727,83.3324,83.4491,124900.0
2015-01-22 15:55:00,85.83,86.06,85.7,86.01,152500.0,83.4491,83.6727,83.3227,83.6241,152500.0
2015-01-23 09:30:00,87.69,88.0,87.2,87.35,249100.0,85.2575,85.5589,84.7811,84.9269,249100.0
2015-01-23 09:35:00,87.4,87.75,87.25,87.4,102600.0,84.9755,85.3158,84.8297,84.9755,102600.0
2015-01-23 09:40:00,87.38,87.48,86.85,87.03,97500.0,84.9561,85.0533,84.4408,84.6158,97500.0
2015-01-23 09:45:00,87.01,87.74,86.94,87.7,112500.0,84.5963,85.3061,84.5283,85.2672,112500.0
2015-01-23 09:50:00,87.72,88.16,87.56,87.94,144200.0,85.2867,85.7144,85.1311,85.5006,144200.0
2015-01-23 09:55:00,87.94,89.37,87.94,89.27,382200.0,85.5006,86.8909,85.5006,86.7937,382200.0
2015-01-23 10:00:00,89.27,89.5,88.5,88.53,109500.0,86.7937,87.0173,86.045,86.0742,109500.0
2015-01-23 10:05:00,88.55,89.11,88.52,88.75,57800.0,86.0936,86.6381,86.0645,86.2881,57800.0
2015-01-23 10:10:00,88.75,88.87,88.5,88.62,77700.0,86.2881,86.4048,86.045,86.1617,77700.0
2015-01-23 10:15:00,88.63,88.64,88.1,88.2,103300.0,86.1714,86.1811,85.6561,85.7533,103300.0
2015-01-23 10:20:00,88.2,88.53,88.2,88.27,58200.0,85.7533,86.0742,85.7533,85.8214,58200.0
2015-01-23 10:25:00,88.29,88.67,88.26,88.61,61600.0,85.8408,86.2103,85.8117,86.152,61600.0
2015-01-23 10:30:00,88.61,88.78,88.46,88.72,44100.0,86.152,86.3172,86.0061,86.2589,44100.0
2015-01-23 10:35:00,88.68,89.03,88.59,88.69,61200.0,86.22,86.5603,86.1325,86.2297,61200.0
2015-01-23 10:40:00,88.68,88.68,88.2,88.27,60500.0,86.22,86.22,85.7533,85.8214,60500.0
2015-01-23 10:45:00,88.27,88.42,88.2,88.34,61100.0,85.8214,85.9672,85.7533,85.8895,61100.0
2015-01-23 10:50:00,88.33,88.63,88.2,88.61,64600.0,85.8797,86.1714,85.7533,86.152,64600.0
2015-01-23 10:55:00,88.65,88.68,88.47,88.55,83200.0,86.1909,86.22,86.0158,86.0936,83200.0
2015-01-23 11:00:00,88.55,88.59,88.38,88.45,59800.0,86.0936,86.1325,85.9283,85.9964,59800.0
2015-01-23 11:05:00,88.45,88.48,88.34,88.41,50100.0,85.9964,86.0256,85.8895,85.9575,50100.0
2015-01-23 11:10:00,88.41,88.97,88.36,88.86,68200.0,85.9575,86.502,85.9089,86.395,68200.0
2015-01-23 11:15:00,88.87,89.25,88.87,89.22,167300.0,86.4048,86.7742,86.4048,86.745,167300.0
2015-01-23 11:20:00,89.21,89.29,89.04,89.07,59900.0,86.7353,86.8131,86.57,86.5992,59900.0
2015-01-23 11:25:00,89.09,89.11,88.85,88.91,42800.0,86.6186,86.6381,86.3853,86.4436,42800.0
2015-01-23 11:30:00,88.91,89.12,88.89,88.99,45800.0,86.4436,86.6478,86.4242,86.5214,45800.0
2015-01-23 11:35:00,88.99,89.11,88.95,89.06,40900.0,86.5214,86.6381,86.4825,86.5895,40900.0
2015-01-23 11:40:00,89.09,89.09,88.92,88.96,51100.0,86.6186,86.6186,86.4534,86.4923,51100.0
2015-01-23 11:45:00,88.96,89.49,88.94,89.46,45800.0,86.4923,87.0076,86.4728,86.9784,45800.0
2015-01-23 11:50:00,89.46,89.46,89.12,89.12,46000.0,86.9784,86.9784,86.6478,86.6478,46000.0
2015-01-23 11:55:00,89.12,89.15,88.85,89.0,38800.0,86.6478,86.677,86.3853,86.5311,38800.0
2015-01-23 12:00:00,89.0,89.04,88.85,88.86,41000.0,86.5311,86.57,86.3853,86.395,41000.0
2015-01-23 12:05:00,88.87,89.2,88.86,88.96,42300.0,86.4048,86.7256,86.395,86.4923,42300.0
2015-01-23 12:10:00,88.98,89.11,88.96,89.02,55600.0,86.5117,86.6381,86.4923,86.5506,55600.0
2015-01-23 12:15:00,89.02,89.04,88.8,88.83,31700.0,86.5506,86.57,86.3367,86.3659,31700.0
2015-01-23 12:20:00,88.85,89.06,88.8,89.06,29000.0,86.3853,86.5895,86.3367,86.5895,29000.0
2015-01-23 12:25:00,89.07,89.16,89.07,89.11,23700.0,86.5992,86.6867,86.5992,86.6381,23700.0
2015-01-23 12:30:00,89.09,89.11,88.75,88.8,33200.0,86.6186,86.6381,86.2881,86.3367,33200.0
2015-01-23 12:35:00,88.8,88.8,88.59,88.7,28700.0,86.3367,86.3367,86.1325,86.2395,28700.0
2015-01-23 12:40:00,88.69,88.71,88.49,88.54,24600.0,86.2297,86.2492,86.0353,86.0839,24600.0
2015-01-23 12:45:00,88.54,88.62,88.49,88.52,24200.0,86.0839,86.1617,86.0353,86.0645,24200.0
2015-01-23 12:50:00,88.53,88.58,88.49,88.52,23200.0,86.0742,86.1228,86.0353,86.0645,23200.0
2015-01-23 12:55:00,88.49,88.72,88.48,88.64,35500.0,86.0353,86.2589,86.0256,86.1811,35500.0
2015-01-23 13:00:00,88.62,88.65,88.49,88.55,45500.0,86.1617,86.1909,86.0353,86.0936,45500.0
2015-01-23 13:05:00,88.55,88.59,88.49,88.56,25800.0,86.0936,86.1325,86.0353,86.1034,25800.0
2015-01-23 13:10:00,88.56,88.73,88.52,88.57,110100.0,86.1034,86.2686,86.0645,86.1131,110100.0
2015-01-23 13:15:00,88.58,88.73,88.26,88.44,139600.0,86.1228,86.2686,85.8117,85.9867,139600.0
2015-01-23 13:20:00,88.43,88.53,88.2,88.37,33700.0,85.977,86.0742,85.7533,85.9186,33700.0
2015-01-23 13:25:00,88.42,88.48,88.35,88.42,27700.0,85.9672,86.0256,85.8992,85.9672,27700.0
2015-01-23 13:30:00,88.42,88.46,88.37,88.46,31900.0,85.9672,86.0061,85.9186,86.0061,31900.0
2015-01-23 13:35:00,88.45,88.49,88.37,88.47,43600.0,85.9964,86.0353,85.9186,86.0158,43600.0
2015-01-23 13:40:00,88.47,88.61,88.41,88.49,41400.0,86.0158,86.152,85.9575,86.0353,41400.0
2015-01-23 13:45:00,88.49,88.56,88.43,88.46,65600.0,86.0353,86.1034,85.977,86.0061,65600.0
2015-01-23 13:50:00,88.45,88.51,88.38,88.51,31500.0,85.9964,86.0547,85.9283,86.0547,31500.0
2015-01-23 13:55:00,88.48,88.52,88.39,88.5,43100.0,86.0256,86.0645,85.9381,86.045,43100.0
2015-01-23 14:00:00,88.49,88.72,88.44,88.67,56500.0,86.0353,86.2589,85.9867,86.2103,56500.0
2015-01-23 14:05:00,88.67,88.67,88.51,88.51,50900.0,86.2103,86.2103,86.0547,86.0547,50900.0
2015-01-23 14:10:00,88.51,88.54,88.47,88.47,28500.0,86.0547,86.0839,86.0158,86.0158,28500.0
2015-01-23 14:15:00,88.48,88.63,88.47,88.57,43600.0,86.0256,86.1714,86.0158,86.1131,43600.0
2015-01-23 14:20:00,88.59,88.62,88.5,88.52,42600.0,86.1325,86.1617,86.045,86.0645,42600.0
2015-01-23 14:25:00,88.52,88.59,88.47,88.5,39200.0,86.0645,86.1325,86.0158,86.045,39200.0
2015-01-23 14:30:00,88.5,88.62,88.42,88.59,75200.0,86.045,86.1617,85.9672,86.1325,75200.0
2015-01-23 14:35:00,88.58,88.67,88.4,88.66,51200.0,86.1228,86.2103,85.9478,86.2006,51200.0
2015-01-23 14:40:00,88.64,88.66,88.58,88.59,45600.0,86.1811,86.2006,86.1228,86.1325,45600.0
2015-01-23 14:45:00,88.58,88.67,88.48,88.66,76400.0,86.1228,86.2103,86.0256,86.2006,76400.0
2015-01-23 14:50:00,88.67,88.93,88.52,88.92,50100.0,86.2103,86.4631,86.0645,86.4534,50100.0
2015-01-23 14:55:00,88.92,89.04,88.61,88.61,56300.0,86.4534,86.57,86.152,86.152,56300.0
2015-01-23 15:00:00,88.63,88.67,88.56,88.59,61200.0,86.1714,86.2103,86.1034,86.1325,61200.0
2015-01-23 15:05:00,88.59,88.77,88.58,88.64,43000.0,86.1325,86.3075,86.1228,86.1811,43000.0
2015-01-23 15:10:00,88.7,88.76,88.52,88.56,55700.0,86.2395,86.2978,86.0645,86.1034,55700.0
2015-01-23 15:15:00,88.56,88.77,88.53,88.74,132700.0,86.1034,86.3075,86.0742,86.2784,132700.0
2015-01-23 15:20:00,88.74,88.76,88.48,88.55,89700.0,86.2784,86.2978,86.0256,86.0936,89700.0
2015-01-23 15:25:00,88.54,88.8,88.49,88.73,73700.0,86.0839,86.3367,86.0353,86.2686,73700.0
2015-01-23 15:30:00,88.77,88.79,88.64,88.73,75500.0,86.3075,86.327,86.1811,86.2686,75500.0
2015-01-23 15:35:00,88.73,88.88,88.57,88.57,88600.0,86.2686,86.4145,86.1131,86.1131,88600.0
2015-01-23 15:40:00,88.59,88.6,88.38,88.41,105500.0,86.1325,86.1422,85.9283,85.9575,105500.0
2015-01-23 15:45:00,88.4,88.57,88.29,88.5,99500.0,85.9478,86.1131,85.8408,86.045,99500.0
2015-01-23 15:50:00,88.49,88.51,88.2,88.31,105300.0,86.0353,86.0547,85.7533,85.8603,105300.0
2015-01-23 15:55:00,88.3,88.51,88.24,88.46,425000.0,85.8506,86.0547,85.7922,86.0061,425000.0
2015-01-26 09:30:00,88.85,89.55,88.73,89.2,102700.0,86.3853,87.0659,86.2686,86.7256,102700.0
2015-01-26 09:35:00,89.23,89.74,89.2,89.65,118900.0,86.7548,87.2506,86.7256,87.1631,118900.0
2015-01-26 09:40:00,89.67,89.96,89.54,89.71,85200.0,87.1826,87.4645,87.0562,87.2215,85200.0
2015-01-26 09:45:00,89.71,90.67,89.61,90.54,123500.0,87.2215,88.1548,87.1242,88.0284,123500.0
2015-01-26 09:50:00,90.59,91.28,90.5,91.1,84900.0,88.077,88.7479,87.9895,88.5729,84900.0
2015-01-26 09:55:00,91.12,91.29,91.0,91.11,52300.0,88.5923,88.7576,88.4757,88.5826,52300.0
2015-01-26 10:00:00,91.15,91.42,91.0,91.41,82100.0,88.6215,88.884,88.4757,88.8743,82100.0
2015-01-26 10:05:00,91.41,91.54,91.03,91.36,88100.0,88.8743,89.0007,88.5048,88.8257,88100.0
2015-01-26 10:10:00,91.36,91.36,91.0,91.01,65700.0,88.8257,88.8257,88.4757,88.4854,65700.0
2015-01-26 10:15:00,91.05,91.15,90.29,90.5,96100.0,88.5243,88.6215,87.7854,87.9895,96100.0
2015-01-26 10:20:00,90.5,90.92,90.46,90.88,88800.0,87.9895,88.3979,87.9506,88.359,88800.0
2015-01-26 10:25:00,90.87,90.97,90.76,90.96,86700.0,88.3493,88.4465,88.2423,88.4368,86700.0
2015-01-26 10:30:00,90.93,91.08,90.77,90.86,58100.0,88.4076,88.5534,88.252,88.3395,58100.0
2015-01-26 10:35:00,90.87,91.11,90.87,91.03,59300.0,88.3493,88.5826,88.3493,88.5048,59300.0
2015-01-26 10:40:00,91.02,91.29,90.96,91.13,66000.0,88.4951,88.7576,88.4368,88.6021,66000.0
2015-01-26 10:45:00,91.1,91.23,90.88,91.0,39200.0,88.5729,88.6993,88.359,88.4757,39200.0
2015-01-26 10:50:00,91.0,91.04,90.67,90.68,44200.0,88.4757,88.5146,88.1548,88.1645,44200.0
2015-01-26 10:55:00,90.67,90.75,90.5,90.69,53000.0,88.1548,88.2326,87.9895,88.1743,53000.0
2015-01-26 11:00:00,90.69,91.04,90.59,91.04,36900.0,88.1743,88.5146,88.077,88.5146,36900.0
2015-01-26 11:05:00,91.05,91.18,90.97,91.01,31000.0,88.5243,88.6507,88.4465,88.4854,31000.0
2015-01-26 11:10:00,91.01,91.11,90.98,91.03,23600.0,88.4854,88.5826,88.4562,88.5048,23600.0
2015-01-26 11:15:00,91.01,91.07,91.0,91.03,48700.0,88.4854,88.5437,88.4757,88.5048,48700.0
2015-01-26 11:20:00,91.03,91.23,91.02,91.02,42900.0,88.5048,88.6993,88.4951,88.4951,42900.0
2015-01-26 11:25:00,91.03,91.09,91.0,91.05,56000.0,88.5048,88.5632,88.4757,88.5243,56000.0
2015-01-26 11:30:00,91.05,91.05,90.98,91.0,109300.0,88.5243,88.5243,88.4562,88.4757,109300.0
2015-01-26 11:35:00,90.99,91.1,90.91,90.97,35000.0,88.4659,88.5729,88.3882,88.4465,35000.0
2015-01-26 11:40:00,91.0,91.06,91.0,91.01,29500.0,88.4757,88.534,88.4757,88.4854,29500.0
2015-01-26 11:45:00,91.01,91.08,90.85,90.85,21500.0,88.4854,88.5534,88.3298,88.3298,21500.0
2015-01-26 11:50:00,90.83,90.84,90.66,90.84,20800.0,88.3104,88.3201,88.1451,88.3201,20800.0
2015-01-26 11:55:00,90.85,90.89,90.53,90.8,26100.0,88.3298,88.3687,88.0187,88.2812,26100.0
2015-01-26 12:00:00,90.77,90.8,90.54,90.55,22000.0,88.252,88.2812,88.0284,88.0381,22000.0
2015-01-26 12:05:00,90.56,91.05,90.55,91.01,33800.0,88.0479,88.5243,88.0381,88.4854,33800.0
2015-01-26 12:10:00,91.0,91.06,90.95,90.96,27100.0,88.4757,88.534,88.4271,88.4368,27100.0
2015-01-26 12:15:00,90.96,90.98,90.88,90.97,18100.0,88.4368,88.4562,88.359,88.4465,18100.0
2015-01-26 12:20:00,90.98,91.04,90.7,90.75,23700.0,88.4562,88.5146,88.184,88.2326,23700.0
2015-01-26 12:25:00,90.76,90.88,90.71,90.71,19800.0,88.2423,88.359,88.1937,88.1937,19800.0
2015-01-26 12:30:00,90.71,90.8,90.61,90.61,14900.0,88.1937,88.2812,88.0965,88.0965,14900.0
2015-01-26 12:35:00,90.61,90.63,90.47,90.48,27800.0,88.0965,88.1159,87.9604,87.9701,27800.0
2015-01-26 12:40:00,90.52,90.57,90.49,90.51,21300.0,88.009,88.0576,87.9798,87.9993,21300.0
2015-01-26 12:45:00,90.51,90.54,90.46,90.48,38400.0,87.9993,88.0284,87.9506,87.9701,38400.0
2015-01-26 12:50:00,90.48,90.54,90.4,90.5,28400.0,87.9701,88.0284,87.8923,87.9895,28400.0
2015-01-26 12:55:00,90.51,90.56,90.42,90.42,12400.0,87.9993,88.0479,87.9118,87.9118,12400.0
2015-01-26 13:00:00,90.44,90.46,90.19,90.22,31700.0,87.9312,87.9506,87.6881,87.7173,31700.0
2015-01-26 13:05:00,90.22,90.25,90.1,90.25,37100.0,87.7173,87.7465,87.6006,87.7465,37100.0
2015-01-26 13:10:00,90.25,90.46,90.18,90.2,24600.0,87.7465,87.9506,87.6784,87.6979,24600.0
2015-01-26 13:15:00,90.2,90.36,90.16,90.36,23400.0,87.6979,87.8534,87.659,87.8534,23400.0
2015-01-26 13:20:00,90.36,90.39,90.29,90.39,19200.0,87.8534,87.8826,87.7854,87.8826,19200.0
2015-01-26 13:25:00,90.39,90.45,90.3,90.45,29700.0,87.8826,87.9409,87.7951,87.9409,29700.0
2015-01-26 13:30:00,90.45,90.66,90.44,90.6,25500.0,87.9409,88.1451,87.9312,88.0868,25500.0
2015-01-26 13:35:00,90.6,90.61,90.49,90.61,18900.0,88.0868,88.0965,87.9798,88.0965,18900.0
2015-01-26 13:40:00,90.6,90.74,90.56,90.71,20900.0,88.0868,88.2229,88.0479,88.1937,20900.0
2015-01-26 13:45:00,90.71,90.91,90.62,90.8,22500.0,88.1937,88.3882,88.1062,88.2812,22500.0
2015-01-26 13:50:00,90.8,90.8,90.49,90.49,18600.0,88.2812,88.2812,87.9798,87.9798,18600.0
2015-01-26 13:55:00,90.5,90.74,90.47,90.69,50500.0,87.9895,88.2229,87.9604,88.1743,50500.0
2015-01-26 14:00:00,90.69,90.71,90.42,90.43,26800.0,88.1743,88.1937,87.9118,87.9215,26800.0
2015-01-26 14:05:00,90.43,90.44,90.19,90.2,26900.0,87.9215,87.9312,87.6881,87.6979,26900.0
2015-01-26 14:10:00,90.2,90.37,90.18,90.3,47100.0,87.6979,87.8631,87.6784,87.7951,47100.0
2015-01-26 14:15:00,90.3,90.41,90.28,90.39,30600.0,87.7951,87.902,87.7756,87.8826,30600.0
2015-01-26 14:20:00,90.4,90.56,90.36,90.55,41200.0,87.8923,88.0479,87.8534,88.0381,41200.0
2015-01-26 14:25:00,90.55,90.67,90.49,90.66,48200.0,88.0381,88.1548,87.9798,88.1451,48200.0
2015-01-26 14:30:00,90.68,90.89,90.66,90.82,31600.0,88.1645,88.3687,88.1451,88.3007,31600.0
2015-01-26 14:35:00,90.83,90.98,90.82,90.89,40500.0,88.3104,88.4562,88.3007,88.3687,40500.0
2015-01-26 14:40:00,90.9,90.94,90.67,90.68,27600.0,88.3784,88.4173,88.1548,88.1645,27600.0
2015-01-26 14:45:00,90.67,90.87,90.65,90.75,39400.0,88.1548,88.3493,88.1354,88.2326,39400.0
2015-01-26 14:50:00,90.75,90.83,90.7,90.81,28400.0,88.2326,88.3104,88.184,88.2909,28400.0
2015-01-26 14:55:00,90.81,90.91,90.72,90.73,30600.0,88.2909,88.3882,88.2034,88.2132,30600.0
2015-01-26 15:00:00,90.74,90.75,90.57,90.65,34800.0,88.2229,88.2326,88.0576,88.1354,34800.0
2015-01-26 15:05:00,90.65,90.77,90.65,90.75,35500.0,88.1354,88.252,88.1354,88.2326,35500.0
2015-01-26 15:10:00,90.75,90.81,90.67,90.76,54800.0,88.2326,88.2909,88.1548,88.2423,54800.0
2015-01-26 15:15:00,90.76,90.77,90.51,90.71,49000.0,88.2423,88.252,87.9993,88.1937,49000.0
2015-01-26 15:20:00,90.72,90.91,90.71,90.89,71400.0,88.2034,88.3882,88.1937,88.3687,71400.0
2015-01-26 15:25:00,90.89,91.02,90.79,90.85,68600.0,88.3687,88.4951,88.2715,88.3298,68600.0
2015-01-26 15:30:00,90.85,90.87,90.75,90.75,82100.0,88.3298,88.3493,88.2326,88.2326,82100.0
2015-01-26 15:35:00,90.75,91.03,90.75,91.0,93700.0,88.2326,88.5048,88.2326,88.4757,93700.0
2015-01-26 15:40:00,91.0,91.01,90.66,90.66,69000.0,88.4757,88.4854,88.1451,88.1451,69000.0
2015-01-26 15:45:00,90.67,90.76,90.49,90.49,86400.0,88.1548,88.2423,87.9798,87.9798,86400.0
2015-01-26 15:50:00,90.5,90.6,90.49,90.51,117800.0,87.9895,88.0868,87.9798,87.9993,117800.0
2015-01-26 15:55:00,90.51,90.6,90.39,90.46,196400.0,87.9993,88.0868,87.8826,87.9506,196400.0
2015-01-27 09:30:00,87.9,88.37,87.0,88.02,195000.0,85.4617,85.9186,84.5866,85.5783,195000.0
2015-01-27 09:35:00,88.02,88.75,87.54,88.31,63800.0,85.5783,86.2881,85.1116,85.8603,63800.0
2015-01-27 09:40:00,88.31,88.47,87.93,88.46,40100.0,85.8603,86.0158,85.4908,86.0061,40100.0
2015-01-27 09:45:00,88.39,88.57,88.13,88.25,68500.0,85.9381,86.1131,85.6853,85.802,68500.0
2015-01-27 09:50:00,88.26,88.33,87.58,87.91,51000.0,85.8117,85.8797,85.1505,85.4714,51000.0
2015-01-27 09:55:00,87.94,88.46,87.78,88.46,27700.0,85.5006,86.0061,85.345,86.0061,27700.0
2015-01-27 10:00:00,88.26,88.45,88.0,88.36,32000.0,85.8117,85.9964,85.5589,85.9089,32000.0
2015-01-27 10:05:00,88.27,88.3,87.98,88.3,81200.0,85.8214,85.8506,85.5394,85.8506,81200.0
2015-01-27 10:10:00,88.3,88.39,87.97,88.1,23200.0,85.8506,85.9381,85.5297,85.6561,23200.0
2015-01-27 10:15:00,88.06,88.19,87.95,88.03,45100.0,85.6172,85.7436,85.5103,85.5881,45100.0
2015-01-27 10:20:00,88.03,88.11,87.88,87.97,30100.0,85.5881,85.6658,85.4422,85.5297,30100.0
2015-01-27 10:25:00,88.0,88.64,87.93,88.42,43700.0,85.5589,86.1811,85.4908,85.9672,43700.0
2015-01-27 10:30:00,88.42,88.43,87.98,88.17,17700.0,85.9672,85.977,85.5394,85.7242,17700.0
2015-01-27 10:35:00,88.09,88.3,87.95,88.3,24200.0,85.6464,85.8506,85.5103,85.8506,24200.0
2015-01-27 10:40:00,88.21,88.3,88.13,88.18,16700.0,85.7631,85.8506,85.6853,85.7339,16700.0
2015-01-27 10:45:00,88.15,88.15,87.96,88.12,32100.0,85.7047,85.7047,85.52,85.6756,32100.0
2015-01-27 10:50:00,88.13,88.49,88.12,88.44,37200.0,85.6853,86.0353,85.6756,85.9867,37200.0
2015-01-27 10:55:00,88.48,88.83,88.44,88.78,27300.0,86.0256,86.3659,85.9867,86.3172,27300.0
2015-01-27 11:00:00,88.76,88.81,88.65,88.69,15000.0,86.2978,86.3464,86.1909,86.2297,15000.0
2015-01-27 11:05:00,88.7,89.09,88.69,89.05,39800.0,86.2395,86.6186,86.2297,86.5798,39800.0
2015-01-27 11:10:00,89.06,89.53,88.98,89.48,40600.0,86.5895,87.0464,86.5117,86.9978,40600.0
2015-01-27 11:15:00,89.41,89.49,89.05,89.07,16400.0,86.9298,87.0076,86.5798,86.5992,16400.0
2015-01-27 11:20:00,89.09,89.13,88.73,88.73,31700.0,86.6186,86.6575,86.2686,86.2686,31700.0
2015-01-27 11:25:00,88.72,88.92,88.54,88.91,49800.0,86.2589,86.4534,86.0839,86.4436,49800.0
2015-01-27 11:30:00,88.91,89.06,88.84,88.85,18500.0,86.4436,86.5895,86.3756,86.3853,18500.0
2015-01-27 11:35:00,88.85,88.89,88.65,88.8,28600.0,86.3853,86.4242,86.1909,86.3367,28600.0
2015-01-27 11:40:00,88.79,88.88,88.69,88.88,6500.0,86.327,86.4145,86.2297,86.4145,6500.0
2015-01-27 11:45:00,88.85,89.28,88.85,89.28,41200.0,86.3853,86.8034,86.3853,86.8034,41200.0
2015-01-27 11:50:00,89.29,89.48,89.21,89.35,29300.0,86.8131,86.9978,86.7353,86.8714,29300.0
2015-01-27 11:55:00,89.36,89.41,89.0,89.01,14100.0,86.8812,86.9298,86.5311,86.5409,14100.0
2015-01-27 12:00:00,89.02,89.07,88.91,88.96,15200.0,86.5506,86.5992,86.4436,86.4923,15200.0
2015-01-27 12:05:00,89.01,89.04,88.86,88.93,7900.0,86.5409,86.57,86.395,86.4631,7900.0
2015-01-27 12:10:00,88.93,88.97,88.83,88.94,9700.0,86.4631,86.502,86.3659,86.4728,9700.0
2015-01-27 12:15:00,88.9,89.03,88.84,89.01,19900.0,86.4339,86.5603,86.3756,86.5409,19900.0
2015-01-27 12:20:00,89.06,89.2,88.99,89.14,10900.0,86.5895,86.7256,86.5214,86.6673,10900.0
2015-01-27 12:25:00,89.14,89.61,89.14,89.56,24400.0,86.6673,87.1242,86.6673,87.0756,24400.0
2015-01-27 12:30:00,89.6,89.6,89.47,89.54,22600.0,87.1145,87.1145,86.9881,87.0562,22600.0
2015-01-27 12:35:00,89.53,89.53,89.23,89.42,18700.0,87.0464,87.0464,86.7548,86.9395,18700.0
2015-01-27 12:40:00,89.44,89.58,89.32,89.55,28900.0,86.9589,87.0951,86.8423,87.0659,28900.0
2015-01-27 12:45:00,89.54,89.54,89.42,89.42,43000.0,87.0562,87.0562,86.9395,86.9395,43000.0
2015-01-27 12:50:00,89.42,89.5,89.32,89.46,10600.0,86.9395,87.0173,86.8423,86.9784,10600.0
2015-01-27 12:55:00,89.49,89.5,89.37,89.44,17700.0,87.0076,87.0173,86.8909,86.9589,17700.0
2015-01-27 13:00:00,89.47,89.61,89.44,89.53,33000.0,86.9881,87.1242,86.9589,87.0464,33000.0
2015-01-27 13:05:00,89.5,89.53,89.47,89.52,19900.0,87.0173,87.0464,86.9881,87.0367,19900.0
2015-01-27 13:10:00,89.5,89.59,89.44,89.59,56600.0,87.0173,87.1048,86.9589,87.1048,56600.0
2015-01-27 13:15:00,89.59,89.78,89.55,89.6,69200.0,87.1048,87.2895,87.0659,87.1145,69200.0
2015-01-27 13:20:00,89.62,89.7,89.48,89.48,85700.0,87.1339,87.2117,86.9978,86.9978,85700.0
2015-01-27 13:25:00,89.5,89.59,89.45,89.58,17600.0,87.0173,87.1048,86.9687,87.0951,17600.0
2015-01-27 13:30:00,89.58,89.64,89.56,89.57,37100.0,87.0951,87.1534,87.0756,87.0853,37100.0
2015-01-27 13:35:00,89.56,89.68,89.56,89.57,22000.0,87.0756,87.1923,87.0756,87.0853,22000.0
2015-01-27 13:40:00,89.6,89.61,89.2,89.22,24200.0,87.1145,87.1242,86.7256,86.745,24200.0
2015-01-27 13:45:00,89.22,89.24,89.11,89.11,17400.0,86.745,86.7645,86.6381,86.6381,17400.0
2015-01-27 13:50:00,89.1,89.14,89.06,89.1,13100.0,86.6284,86.6673,86.5895,86.6284,13100.0
2015-01-27 13:55:00,89.08,89.1,88.96,89.04,37500.0,86.6089,86.6284,86.4923,86.57,37500.0
2015-01-27 14:00:00,89.05,89.13,89.03,89.09,52100.0,86.5798,86.6575,86.5603,86.6186,52100.0
2015-01-27 14:05:00,89.07,89.14,89.02,89.02,31100.0,86.5992,86.6673,86.5506,86.5506,31100.0
2015-01-27 14:10:00,89.04,89.13,88.99,89.12,27300.0,86.57,86.6575,86.5214,86.6478,27300.0
2015-01-27 14:15:00,89.16,89.39,89.08,89.37,26400.0,86.6867,86.9103,86.6089,86.8909,26400.0
2015-01-27 14:20:00,89.4,89.51,89.36,89.47,24900.0,86.9201,87.027,86.8812,86.9881,24900.0
2015-01-27 14:25:00,89.45,89.56,89.42,89.52,34300.0,86.9687,87.0756,86.9395,87.0367,34300.0
2015-01-27 14:30:00,89.51,89.61,89.42,89.55,50900.0,87.027,87.1242,86.9395,87.0659,50900.0
2015-01-27 14:35:00,89.56,89.56,89.48,89.52,22600.0,87.0756,87.0756,86.9978,87.0367,22600.0
2015-01-27 14:40:00,89.53,89.58,89.42,89.53,27800.0,87.0464,87.0951,86.9395,87.0464,27800.0
2015-01-27 14:45:00,89.51,89.56,89.43,89.53,18700.0,87.027,87.0756,86.9492,87.0464,18700.0
2015-01-27 14:50:00,89.55,89.72,89.47,89.5,19500.0,87.0659,87.2312,86.9881,87.0173,19500.0
2015-01-27 14:55:00,89.47,89.53,89.3,89.41,23700.0,86.9881,87.0464,86.8228,86.9298,23700.0
2015-01-27 15:00:00,89.41,89.49,89.35,89.4,17600.0,86.9298,87.0076,86.8714,86.9201,17600.0
2015-01-27 15:05:00,89.46,89.49,89.31,89.34,25700.0,86.9784,87.0076,86.8325,86.8617,25700.0
2015-01-27 15:10:00,89.38,89.41,89.29,89.3,80600.0,86.9006,86.9298,86.8131,86.8228,80600.0
2015-01-27 15:15:00,89.29,89.33,89.15,89.26,26000.0,86.8131,86.852,86.677,86.7839,26000.0
2015-01-27 15:20:00,89.27,89.27,88.95,89.03,46700.0,86.7937,86.7937,86.4825,86.5603,46700.0
2015-01-27 15:25:00,89.05,89.11,88.85,88.85,28800.0,86.5798,86.6381,86.3853,86.3853,28800.0
2015-01-27 15:30:00,88.88,88.91,88.79,88.83,44700.0,86.4145,86.4436,86.327,86.3659,44700.0
2015-01-27 15:35:00,88.85,88.88,88.68,88.81,39600.0,86.3853,86.4145,86.22,86.3464,39600.0
2015-01-27 15:40:00,88.82,88.96,88.79,88.91,39200.0,86.3561,86.4923,86.327,86.4436,39200.0
2015-01-27 15:45:00,88.92,88.93,88.7,88.77,39900.0,86.4534,86.4631,86.2395,86.3075,39900.0
2015-01-27 15:50:00,88.81,88.81,88.6,88.73,70900.0,86.3464,86.3464,86.1422,86.2686,70900.0
2015-01-27 15:55:00,88.75,88.86,88.65,88.75,91900.0,86.2881,86.395,86.1909,86.2881,91900.0
2015-01-28 09:30:00,89.0,89.44,88.31,88.51,51600.0,86.5311,86.9589,85.8603,86.0547,51600.0
2015-01-28 09:35:00,88.35,88.35,87.67,87.76,47100.0,85.8992,85.8992,85.238,85.3255,47100.0
2015-01-28 09:40:00,87.75,88.03,87.63,87.85,34800.0,85.3158,85.5881,85.1991,85.413,34800.0
2015-01-28 09:45:00,87.9,88.22,87.85,88.22,24800.0,85.4617,85.7728,85.413,85.7728,24800.0
2015-01-28 09:50:00,88.21,88.23,87.92,87.94,20000.0,85.7631,85.7825,85.4811,85.5006,20000.0
2015-01-28 09:55:00,87.94,88.06,87.73,87.76,41300.0,85.5006,85.6172,85.2964,85.3255,41300.0
2015-01-28 10:00:00,87.73,87.96,87.7,87.89,37100.0,85.2964,85.52,85.2672,85.4519,37100.0
2015-01-28 10:05:00,87.88,88.09,87.8,87.85,28300.0,85.4422,85.6464,85.3644,85.413,28300.0
2015-01-28 10:10:00,87.83,87.85,87.47,87.47,33900.0,85.3936,85.413,85.0436,85.0436,33900.0
2015-01-28 10:15:00,87.47,87.66,87.44,87.61,27600.0,85.0436,85.2283,85.0144,85.1797,27600.0
2015-01-28 10:20:00,87.63,87.73,87.52,87.58,32300.0,85.1991,85.2964,85.0922,85.1505,32300.0
2015-01-28 10:25:00,87.61,87.62,87.2,87.2,40400.0,85.1797,85.1894,84.7811,84.7811,40400.0
2015-01-28 10:30:00,87.21,87.41,87.01,87.02,51500.0,84.7908,84.9853,84.5963,84.6061,51500.0
2015-01-28 10:35:00,87.03,87.16,87.0,87.16,29800.0,84.6158,84.7422,84.5866,84.7422,29800.0
2015-01-28 10:40:00,87.14,87.3,86.97,87.08,61900.0,84.7227,84.8783,84.5575,84.6644,61900.0
2015-01-28 10:45:00,87.02,87.02,86.57,86.75,98500.0,84.6061,84.6061,84.1686,84.3436,98500.0
2015-01-28 10:50:00,86.76,86.88,86.69,86.75,96800.0,84.3533,84.47,84.2852,84.3436,96800.0
2015-01-28 10:55:00,86.75,86.75,86.51,86.56,24700.0,84.3436,84.3436,84.1102,84.1588,24700.0
2015-01-28 11:00:00,86.51,86.68,86.5,86.62,32400.0,84.1102,84.2755,84.1005,84.2172,32400.0
2015-01-28 11:05:00,86.67,86.75,86.65,86.72,26700.0,84.2658,84.3436,84.2463,84.3144,26700.0
2015-01-28 11:10:00,86.71,86.82,86.45,86.45,90900.0,84.3047,84.4116,84.0519,84.0519,90900.0
2015-01-28 11:15:00,86.53,86.67,86.3,86.63,155500.0,84.1297,84.2658,83.906,84.2269,155500.0
2015-01-28 11:20:00,86.63,86.72,86.48,86.48,38400.0,84.2269,84.3144,84.0811,84.0811,38400.0
2015-01-28 11:25:00,86.51,86.71,86.45,86.65,26000.0,84.1102,84.3047,84.0519,84.2463,26000.0
2015-01-28 11:30:00,86.64,86.9,86.56,86.86,46100.0,84.2366,84.4894,84.1588,84.4505,46100.0
2015-01-28 11:35:00,86.81,87.11,86.8,86.95,20000.0,84.4019,84.6936,84.3922,84.538,20000.0
2015-01-28 11:40:00,86.94,87.26,86.91,87.11,36700.0,84.5283,84.8394,84.4991,84.6936,36700.0
2015-01-28 11:45:00,87.1,87.18,86.95,87.1,20900.0,84.6839,84.7616,84.538,84.6839,20900.0
2015-01-28 11:50:00,87.09,87.12,86.78,86.8,14000.0,84.6741,84.7033,84.3727,84.3922,14000.0
2015-01-28 11:55:00,86.83,86.88,86.71,86.81,12400.0,84.4213,84.47,84.3047,84.4019,12400.0
2015-01-28 12:00:00,86.83,87.1,86.77,87.06,13100.0,84.4213,84.6839,84.363,84.645,13100.0
2015-01-28 12:05:00,87.06,87.32,87.02,87.32,17700.0,84.645,84.8977,84.6061,84.8977,17700.0
2015-01-28 12:10:00,87.28,87.32,87.02,87.06,11700.0,84.8589,84.8977,84.6061,84.645,11700.0
2015-01-28 12:15:00,87.05,87.39,87.02,87.39,13400.0,84.6352,84.9658,84.6061,84.9658,13400.0
2015-01-28 12:20:00,87.34,87.42,87.22,87.35,19500.0,84.9172,84.995,84.8005,84.9269,19500.0
2015-01-28 12:25:00,87.41,87.66,87.32,87.56,73900.0,84.9853,85.2283,84.8977,85.1311,73900.0
2015-01-28 12:30:00,87.59,87.6,87.31,87.34,17200.0,85.1603,85.17,84.888,84.9172,17200.0
2015-01-28 12:35:00,87.36,87.36,87.09,87.16,16300.0,84.9366,84.9366,84.6741,84.7422,16300.0
2015-01-28 12:40:00,87.17,87.19,86.99,87.0,20700.0,84.7519,84.7714,84.5769,84.5866,20700.0
2015-01-28 12:45:00,87.0,87.19,87.0,87.1,8600.0,84.5866,84.7714,84.5866,84.6839,8600.0
2015-01-28 12:50:00,87.12,87.18,86.98,87.0,6800.0,84.7033,84.7616,84.5672,84.5866,6800.0
2015-01-28 12:55:00,87.0,87.07,86.92,86.93,13300.0,84.5866,84.6547,84.5088,84.5186,13300.0
2015-01-28 13:00:00,86.92,87.0,86.86,86.99,10900.0,84.5088,84.5866,84.4505,84.5769,10900.0
2015-01-28 13:05:00,87.0,87.08,86.92,86.95,10600.0,84.5866,84.6644,84.5088,84.538,10600.0
2015-01-28 13:10:00,86.94,86.97,86.72,86.79,11000.0,84.5283,84.5575,84.3144,84.3825,11000.0
2015-01-28 13:15:00,86.82,86.9,86.81,86.84,7300.0,84.4116,84.4894,84.4019,84.4311,7300.0
2015-01-28 13:20:00,86.8,86.94,86.8,86.87,8400.0,84.3922,84.5283,84.3922,84.4602,8400.0
2015-01-28 13:25:00,86.91,86.92,86.71,86.74,10800.0,84.4991,84.5088,84.3047,84.3338,10800.0
2015-01-28 13:30:00,86.7,86.98,86.67,86.87,17300.0,84.2949,84.5672,84.2658,84.4602,17300.0
2015-01-28 13:35:00,86.86,86.87,86.72,86.81,12400.0,84.4505,84.4602,84.3144,84.4019,12400.0
2015-01-28 13:40:00,86.8,86.82,86.52,86.55,15700.0,84.3922,84.4116,84.1199,84.1491,15700.0
2015-01-28 13:45:00,86.55,86.73,86.48,86.51,50300.0,84.1491,84.3241,84.0811,84.1102,50300.0
2015-01-28 13:50:00,86.54,86.63,86.53,86.54,20000.0,84.1394,84.2269,84.1297,84.1394,20000.0
2015-01-28 13:55:00,86.53,86.63,86.47,86.54,44100.0,84.1297,84.2269,84.0713,84.1394,44100.0
2015-01-28 14:00:00,86.56,87.09,86.56,86.79,54500.0,84.1588,84.6741,84.1588,84.3825,54500.0
2015-01-28 14:05:00,86.72,86.78,86.4,86.5,70400.0,84.3144,84.3727,84.0033,84.1005,70400.0
2015-01-28 14:10:00,86.51,86.77,86.44,86.65,68600.0,84.1102,84.363,84.0422,84.2463,68600.0
2015-01-28 14:15:00,86.6,86.99,86.51,86.83,46500.0,84.1977,84.5769,84.1102,84.4213,46500.0
2015-01-28 14:20:00,86.85,87.01,86.76,86.98,37500.0,84.4408,84.5963,84.3533,84.5672,37500.0
2015-01-28 14:25:00,86.95,87.11,86.53,86.53,48300.0,84.538,84.6936,84.1297,84.1297,48300.0
2015-01-28 14:30:00,86.52,86.59,86.45,86.51,54600.0,84.1199,84.188,84.0519,84.1102,54600.0
2015-01-28 14:35:00,86.5,86.78,86.44,86.67,37200.0,84.1005,84.3727,84.0422,84.2658,37200.0
2015-01-28 14:40:00,86.67,86.99,86.58,86.74,63400.0,84.2658,84.5769,84.1783,84.3338,63400.0
2015-01-28 14:45:00,86.74,87.01,86.7,86.91,27000.0,84.3338,84.5963,84.2949,84.4991,27000.0
2015-01-28 14:50:00,86.89,87.01,86.76,86.87,71000.0,84.4797,84.5963,84.3533,84.4602,71000.0
2015-01-28 14:55:00,87.0,87.02,86.66,86.72,48700.0,84.5866,84.6061,84.2561,84.3144,48700.0
2015-01-28 15:00:00,86.72,86.78,86.6,86.65,104900.0,84.3144,84.3727,84.1977,84.2463,104900.0
2015-01-28 15:05:00,86.66,86.76,86.52,86.7,25300.0,84.2561,84.3533,84.1199,84.2949,25300.0
2015-01-28 15:10:00,86.7,86.74,86.53,86.54,26200.0,84.2949,84.3338,84.1297,84.1394,26200.0
2015-01-28 15:15:00,86.58,86.6,86.42,86.48,61200.0,84.1783,84.1977,84.0227,84.0811,61200.0
2015-01-28 15:20:00,86.48,86.66,86.45,86.58,70100.0,84.0811,84.2561,84.0519,84.1783,70100.0
2015-01-28 15:25:00,86.56,86.67,86.44,86.67,88000.0,84.1588,84.2658,84.0422,84.2658,88000.0
2015-01-28 15:30:00,86.67,86.67,86.26,86.3,125300.0,84.2658,84.2658,83.8672,83.906,125300.0
2015-01-28 15:35:00,86.3,86.57,86.21,86.25,187100.0,83.906,84.1686,83.8185,83.8574,187100.0
2015-01-28 15:40:00,86.24,86.32,86.01,86.13,95900.0,83.8477,83.9255,83.6241,83.7408,95900.0
2015-01-28 15:45:00,86.15,86.31,86.02,86.24,87700.0,83.7602,83.9158,83.6338,83.8477,87700.0
2015-01-28 15:50:00,86.22,86.27,86.04,86.16,65900.0,83.8283,83.8769,83.6533,83.7699,65900.0
2015-01-28 15:55:00,86.17,86.38,86.15,86.26,161600.0,83.7797,83.9838,83.7602,83.8672,161600.0
2015-01-29 09:30:00,86.5,86.82,86.07,86.09,57900.0,84.1005,84.4116,83.6824,83.7019,57900.0
2015-01-29 09:35:00,86.16,86.44,85.36,85.39,54600.0,83.7699,84.0422,82.9921,83.0213,54600.0
2015-01-29 09:40:00,85.39,85.48,85.05,85.16,39600.0,83.0213,83.1088,82.6907,82.7977,39600.0
2015-01-29 09:45:00,85.14,85.46,84.91,85.33,49400.0,82.7782,83.0893,82.5546,82.963,49400.0
2015-01-29 09:50:00,85.33,85.41,85.01,85.3,49800.0,82.963,83.0407,82.6518,82.9338,49800.0
2015-01-29 09:55:00,85.28,85.92,85.17,85.92,23100.0,82.9143,83.5366,82.8074,83.5366,23100.0
2015-01-29 10:00:00,85.91,86.0,85.43,85.83,23300.0,83.5269,83.6144,83.0602,83.4491,23300.0
2015-01-29 10:05:00,85.83,86.02,85.48,85.71,15800.0,83.4491,83.6338,83.1088,83.3324,15800.0
2015-01-29 10:10:00,85.71,85.83,85.45,85.45,15700.0,83.3324,83.4491,83.0796,83.0796,15700.0
2015-01-29 10:15:00,85.46,85.68,85.32,85.54,18100.0,83.0893,83.3032,82.9532,83.1671,18100.0
2015-01-29 10:20:00,85.53,85.55,85.11,85.17,25200.0,83.1574,83.1768,82.7491,82.8074,25200.0
2015-01-29 10:25:00,85.22,85.73,85.21,85.63,20200.0,82.856,83.3519,82.8463,83.2546,20200.0
2015-01-29 10:30:00,85.67,85.73,85.41,85.55,19200.0,83.2935,83.3519,83.0407,83.1768,19200.0
2015-01-29 10:35:00,85.55,85.62,85.17,85.39,25600.0,83.1768,83.2449,82.8074,83.0213,25600.0
2015-01-29 10:40:00,85.43,85.43,85.01,85.04,29400.0,83.0602,83.0602,82.6518,82.681,29400.0
2015-01-29 10:45:00,85.06,85.07,84.69,84.84,117300.0,82.7004,82.7102,82.3407,82.4865,117300.0
2015-01-29 10:50:00,84.89,84.97,84.67,84.96,29900.0,82.5352,82.6129,82.3213,82.6032,29900.0
2015-01-29 10:55:00,84.93,85.26,84.79,85.06,51300.0,82.574,82.8949,82.4379,82.7004,51300.0
2015-01-29 11:00:00,85.06,85.11,84.66,85.06,45600.0,82.7004,82.7491,82.3115,82.7004,45600.0
2015-01-29 11:05:00,85.02,85.2,84.92,85.18,46600.0,82.6616,82.8366,82.5643,82.8171,46600.0
2015-01-29 11:10:00,85.22,85.43,85.17,85.23,38800.0,82.856,83.0602,82.8074,82.8657,38800.0
2015-01-29 11:15:00,85.2,85.41,84.94,84.95,27300.0,82.8366,83.0407,82.5838,82.5935,27300.0
2015-01-29 11:20:00,84.95,85.31,84.95,85.2,19000.0,82.5935,82.9435,82.5935,82.8366,19000.0
2015-01-29 11:25:00,85.19,85.28,84.92,85.27,18900.0,82.8268,82.9143,82.5643,82.9046,18900.0
2015-01-29 11:30:00,85.28,85.99,85.27,85.83,63000.0,82.9143,83.6046,82.9046,83.4491,63000.0
2015-01-29 11:35:00,85.83,86.07,85.69,86.07,27400.0,83.4491,83.6824,83.313,83.6824,27400.0
2015-01-29 11:40:00,86.07,86.07,85.82,85.87,28800.0,83.6824,83.6824,83.4394,83.488,28800.0
2015-01-29 11:45:00,85.86,85.96,85.79,85.96,26300.0,83.4782,83.5755,83.4102,83.5755,26300.0
2015-01-29 11:50:00,85.95,86.21,85.83,85.83,25100.0,83.5658,83.8185,83.4491,83.4491,25100.0
2015-01-29 11:55:00,85.77,85.89,85.65,85.68,18400.0,83.3907,83.5074,83.2741,83.3032,18400.0
2015-01-29 12:00:00,85.71,86.03,85.71,85.88,19900.0,83.3324,83.6435,83.3324,83.4977,19900.0
2015-01-29 12:05:00,85.88,85.95,85.63,85.71,20100.0,83.4977,83.5658,83.2546,83.3324,20100.0
2015-01-29 12:10:00,85.72,85.78,85.55,85.63,26100.0,83.3421,83.4005,83.1768,83.2546,26100.0
2015-01-29 12:15:00,85.61,85.61,85.4,85.4,15900.0,83.2352,83.2352,83.031,83.031,15900.0
2015-01-29 12:20:00,85.38,85.56,85.35,85.46,20700.0,83.0116,83.1866,82.9824,83.0893,20700.0
2015-01-29 12:25:00,85.47,85.61,85.44,85.61,20500.0,83.0991,83.2352,83.0699,83.2352,20500.0
2015-01-29 12:30:00,85.6,85.88,85.53,85.83,16800.0,83.2255,83.4977,83.1574,83.4491,16800.0
2015-01-29 12:35:00,85.82,85.89,85.72,85.75,18900.0,83.4394,83.5074,83.3421,83.3713,18900.0
2015-01-29 12:40:00,85.74,85.76,85.48,85.5,18600.0,83.3616,83.381,83.1088,83.1282,18600.0
2015-01-29 12:45:00,85.48,85.73,85.41,85.64,20400.0,83.1088,83.3519,83.0407,83.2644,20400.0
2015-01-29 12:50:00,85.64,85.67,85.41,85.66,17700.0,83.2644,83.2935,83.0407,83.2838,17700.0
2015-01-29 12:55:00,85.67,85.88,85.59,85.84,18600.0,83.2935,83.4977,83.2157,83.4588,18600.0
2015-01-29 13:00:00,85.84,85.85,85.64,85.74,22400.0,83.4588,83.4685,83.2644,83.3616,22400.0
2015-01-29 13:05:00,85.73,85.78,85.51,85.53,22000.0,83.3519,83.4005,83.138,83.1574,22000.0
2015-01-29 13:10:00,85.53,85.85,85.53,85.79,13500.0,83.1574,83.4685,83.1574,83.4102,13500.0
2015-01-29 13:15:00,85.78,86.08,85.78,86.01,14100.0,83.4005,83.6921,83.4005,83.6241,14100.0
2015-01-29 13:20:00,86.0,86.11,85.98,85.99,17000.0,83.6144,83.7213,83.5949,83.6046,17000.0
2015-01-29 13:25:00,86.01,86.1,85.9,86.06,15500.0,83.6241,83.7116,83.5171,83.6727,15500.0
2015-01-29 13:30:00,86.06,86.07,85.91,86.07,15300.0,83.6727,83.6824,83.5269,83.6824,15300.0
2015-01-29 13:35:00,86.05,86.24,86.02,86.23,24900.0,83.663,83.8477,83.6338,83.838,24900.0
2015-01-29 13:40:00,86.23,86.38,86.14,86.29,26600.0,83.838,83.9838,83.7505,83.8963,26600.0
2015-01-29 13:45:00,86.29,86.29,86.08,86.1,40100.0,83.8963,83.8963,83.6921,83.7116,40100.0
2015-01-29 13:50:00,86.11,86.2,86.09,86.16,23000.0,83.7213,83.8088,83.7019,83.7699,23000.0
2015-01-29 13:55:00,86.16,86.16,85.96,85.97,13300.0,83.7699,83.7699,83.5755,83.5852,13300.0
2015-01-29 14:00:00,85.94,86.09,85.91,86.03,13800.0,83.556,83.7019,83.5269,83.6435,13800.0
2015-01-29 14:05:00,86.03,86.08,85.79,85.79,16300.0,83.6435,83.6921,83.4102,83.4102,16300.0
2015-01-29 14:10:00,85.8,85.84,85.72,85.8,23100.0,83.4199,83.4588,83.3421,83.4199,23100.0
2015-01-29 14:15:00,85.8,85.86,85.7,85.7,20000.0,83.4199,83.4782,83.3227,83.3227,20000.0
2015-01-29 14:20:00,85.72,85.75,85.64,85.72,91000.0,83.3421,83.3713,83.2644,83.3421,91000.0
2015-01-29 14:25:00,85.73,85.94,85.65,85.87,92100.0,83.3519,83.556,83.2741,83.488,92100.0
2015-01-29 14:30:00,85.88,86.0,85.81,85.9,32400.0,83.4977,83.6144,83.4296,83.5171,32400.0
2015-01-29 14:35:00,85.88,85.89,85.71,85.74,27400.0,83.4977,83.5074,83.3324,83.3616,27400.0
2015-01-29 14:40:00,85.74,85.75,85.48,85.48,24600.0,83.3616,83.3713,83.1088,83.1088,24600.0
2015-01-29 14:45:00,85.49,85.62,85.4,85.61,30100.0,83.1185,83.2449,83.031,83.2352,30100.0
2015-01-29 14:50:00,85.59,85.7,85.5,85.58,23300.0,83.2157,83.3227,83.1282,83.206,23300.0
2015-01-29 14:55:00,85.56,85.77,85.45,85.75,27700.0,83.1866,83.3907,83.0796,83.3713,27700.0
2015-01-29 15:00:00,85.75,85.85,85.68,85.71,32900.0,83.3713,83.4685,83.3032,83.3324,32900.0
2015-01-29 15:05:00,85.71,85.8,85.71,85.79,47000.0,83.3324,83.4199,83.3324,83.4102,47000.0
2015-01-29 15:10:00,85.76,85.8,85.67,85.73,39300.0,83.381,83.4199,83.2935,83.3519,39300.0
2015-01-29 15:15:00,85.73,86.14,85.69,86.14,37100.0,83.3519,83.7505,83.313,83.7505,37100.0
2015-01-29 15:20:00,86.14,86.41,86.09,86.39,38600.0,83.7505,84.013,83.7019,83.9935,38600.0
2015-01-29 15:25:00,86.42,86.51,86.08,86.25,69700.0,84.0227,84.1102,83.6921,83.8574,69700.0
2015-01-29 15:30:00,86.29,86.43,86.24,86.3,29000.0,83.8963,84.0324,83.8477,83.906,29000.0
2015-01-29 15:35:00,86.31,86.57,86.22,86.52,43200.0,83.9158,84.1686,83.8283,84.1199,43200.0
2015-01-29 15:40:00,86.54,86.58,86.3,86.35,32300.0,84.1394,84.1783,83.906,83.9547,32300.0
2015-01-29 15:45:00,86.34,86.36,86.22,86.27,54300.0,83.9449,83.9644,83.8283,83.8769,54300.0
2015-01-29 15:50:00,86.28,86.3,86.13,86.22,56100.0,83.8866,83.906,83.7408,83.8283,56100.0
2015-01-29 15:55:00,86.22,86.35,86.09,86.33,128600.0,83.8283,83.9547,83.7019,83.9352,128600.0
2015-01-30 09:30:00,85.37,85.98,85.29,85.48,51000.0,83.0018,83.5949,82.9241,83.1088,51000.0
2015-01-30 09:35:00,85.49,85.71,85.0,85.16,29900.0,83.1185,83.3324,82.6421,82.7977,29900.0
2015-01-30 09:40:00,85.38,85.95,85.38,85.66,18100.0,83.0116,83.5658,83.0116,83.2838,18100.0
2015-01-30 09:45:00,85.71,85.78,85.16,85.21,14100.0,83.3324,83.4005,82.7977,82.8463,14100.0
2015-01-30 09:50:00,85.28,85.44,85.01,85.38,21300.0,82.9143,83.0699,82.6518,83.0116,21300.0
2015-01-30 09:55:00,85.43,85.75,85.25,85.43,17100.0,83.0602,83.3713,82.8852,83.0602,17100.0
2015-01-30 10:00:00,85.34,85.61,85.21,85.39,35800.0,82.9727,83.2352,82.8463,83.0213,35800.0
2015-01-30 10:05:00,85.4,85.45,84.95,85.01,33100.0,83.031,83.0796,82.5935,82.6518,33100.0
2015-01-30 10:10:00,85.01,85.31,84.73,85.31,25300.0,82.6518,82.9435,82.3796,82.9435,25300.0
2015-01-30 10:15:00,85.31,85.53,85.23,85.24,11900.0,82.9435,83.1574,82.8657,82.8754,11900.0
2015-01-30 10:20:00,85.19,85.4,85.17,85.37,17900.0,82.8268,83.031,82.8074,83.0018,17900.0
2015-01-30 10:25:00,85.27,85.46,85.03,85.06,35900.0,82.9046,83.0893,82.6713,82.7004,35900.0
2015-01-30 10:30:00,85.11,85.11,84.8,84.86,40200.0,82.7491,82.7491,82.4477,82.506,40200.0
2015-01-30 10:35:00,84.95,84.95,84.76,84.83,64700.0,82.5935,82.5935,82.4088,82.4768,64700.0
2015-01-30 10:40:00,84.82,85.11,84.76,85.06,48000.0,82.4671,82.7491,82.4088,82.7004,48000.0
2015-01-30 10:45:00,85.03,85.06,84.72,84.78,21500.0,82.6713,82.7004,82.3699,82.4282,21500.0
2015-01-30 10:50:00,84.8,84.8,84.46,84.46,31300.0,82.4477,82.4477,82.1171,82.1171,31300.0
2015-01-30 10:55:00,84.44,84.44,84.1,84.16,102900.0,82.0976,82.0976,81.7671,81.8254,102900.0
2015-01-30 11:00:00,84.15,84.18,84.0,84.05,56900.0,81.8157,81.8449,81.6698,81.7185,56900.0
2015-01-30 11:05:00,84.05,84.11,83.66,84.0,65800.0,81.7185,81.7768,81.3393,81.6698,65800.0
2015-01-30 11:10:00,84.02,84.12,83.63,83.64,50800.0,81.6893,81.7865,81.3101,81.3198,50800.0
2015-01-30 11:15:00,83.62,83.68,83.47,83.5,53200.0,81.3004,81.3587,81.1545,81.1837,53200.0
2015-01-30 11:20:00,83.52,83.66,83.49,83.56,44700.0,81.2032,81.3393,81.174,81.2421,44700.0
2015-01-30 11:25:00,83.56,83.88,83.52,83.73,56700.0,81.2421,81.5532,81.2032,81.4073,56700.0
2015-01-30 11:30:00,83.78,84.04,83.71,84.04,40600.0,81.4559,81.7087,81.3879,81.7087,40600.0
2015-01-30 11:35:00,84.11,84.2,84.04,84.2,13200.0,81.7768,81.8643,81.7087,81.8643,13200.0
2015-01-30 11:40:00,84.2,84.2,83.97,84.0,19800.0,81.8643,81.8643,81.6407,81.6698,19800.0
2015-01-30 11:45:00,84.0,84.03,83.65,83.65,19400.0,81.6698,81.699,81.3296,81.3296,19400.0
2015-01-30 11:50:00,83.67,83.9,83.64,83.73,15600.0,81.349,81.5726,81.3198,81.4073,15600.0
2015-01-30 11:55:00,83.78,84.06,83.78,84.01,23500.0,81.4559,81.7282,81.4559,81.6796,23500.0
2015-01-30 12:00:00,84.03,84.25,83.95,83.98,51900.0,81.699,81.9129,81.6212,81.6504,51900.0
2015-01-30 12:05:00,83.98,84.06,83.83,83.94,15200.0,81.6504,81.7282,81.5046,81.6115,15200.0
2015-01-30 12:10:00,83.93,84.14,83.77,84.07,20800.0,81.6018,81.806,81.4462,81.7379,20800.0
2015-01-30 12:15:00,84.08,84.15,83.9,83.91,29000.0,81.7476,81.8157,81.5726,81.5823,29000.0
2015-01-30 12:20:00,83.91,84.09,83.91,84.07,8500.0,81.5823,81.7573,81.5823,81.7379,8500.0
2015-01-30 12:25:00,84.05,84.08,83.85,84.01,41700.0,81.7185,81.7476,81.524,81.6796,41700.0
2015-01-30 12:30:00,84.0,84.05,83.84,84.05,16900.0,81.6698,81.7185,81.5143,81.7185,16900.0
2015-01-30 12:35:00,84.05,84.18,83.97,84.04,43800.0,81.7185,81.8449,81.6407,81.7087,43800.0
2015-01-30 12:40:00,84.0,84.02,83.86,83.95,16900.0,81.6698,81.6893,81.5337,81.6212,16900.0
2015-01-30 12:45:00,83.95,83.99,83.85,83.86,10500.0,81.6212,81.6601,81.524,81.5337,10500.0
2015-01-30 12:50:00,83.84,83.86,83.66,83.7,34900.0,81.5143,81.5337,81.3393,81.3782,34900.0
2015-01-30 12:55:00,83.7,83.81,83.51,83.73,22400.0,81.3782,81.4851,81.1934,81.4073,22400.0
2015-01-30 13:00:00,83.78,83.97,83.74,83.89,18800.0,81.4559,81.6407,81.4171,81.5629,18800.0
2015-01-30 13:05:00,83.9,83.9,83.7,83.81,15800.0,81.5726,81.5726,81.3782,81.4851,15800.0
2015-01-30 13:10:00,83.82,83.82,83.57,83.57,11400.0,81.4948,81.4948,81.2518,81.2518,11400.0
2015-01-30 13:15:00,83.57,83.58,83.46,83.56,20500.0,81.2518,81.2615,81.1448,81.2421,20500.0
2015-01-30 13:20:00,83.55,83.58,83.4,83.43,22800.0,81.2323,81.2615,81.0865,81.1157,22800.0
2015-01-30 13:25:00,83.43,83.69,83.35,83.65,19900.0,81.1157,81.3684,81.0379,81.3296,19900.0
2015-01-30 13:30:00,83.67,83.67,83.49,83.59,51500.0,81.349,81.349,81.174,81.2712,51500.0
2015-01-30 13:35:00,83.6,83.69,83.54,83.63,15900.0,81.2809,81.3684,81.2226,81.3101,15900.0
2015-01-30 13:40:00,83.63,83.82,83.52,83.82,18100.0,81.3101,81.4948,81.2032,81.4948,18100.0
2015-01-30 13:45:00,83.85,83.92,83.67,83.91,29200.0,81.524,81.5921,81.349,81.5823,29200.0
2015-01-30 13:50:00,83.88,83.9,83.69,83.77,24700.0,81.5532,81.5726,81.3684,81.4462,24700.0
2015-01-30 13:55:00,83.76,84.0,83.69,84.0,46500.0,81.4365,81.6698,81.3684,81.6698,46500.0
2015-01-30 14:00:00,84.01,84.01,83.78,83.82,37900.0,81.6796,81.6796,81.4559,81.4948,37900.0
2015-01-30 14:05:00,83.82,83.93,83.71,83.91,30000.0,81.4948,81.6018,81.3879,81.5823,30000.0
2015-01-30 14:10:00,83.91,83.93,83.71,83.79,21200.0,81.5823,81.6018,81.3879,81.4657,21200.0
2015-01-30 14:15:00,83.77,83.83,83.71,83.83,52100.0,81.4462,81.5046,81.3879,81.5046,52100.0
2015-01-30 14:20:00,83.84,84.01,83.77,84.0,79500.0,81.5143,81.6796,81.4462,81.6698,79500.0
2015-01-30 14:25:00,84.0,84.53,83.96,84.51,237800.0,81.6698,82.1851,81.631,82.1657,237800.0
2015-01-30 14:30:00,84.51,84.6,84.27,84.32,54700.0,82.1657,82.2532,81.9324,81.981,54700.0
2015-01-30 14:35:00,84.32,84.39,84.12,84.16,42000.0,81.981,82.049,81.7865,81.8254,42000.0
2015-01-30 14:40:00,84.16,84.36,84.16,84.21,75200.0,81.8254,82.0199,81.8254,81.874,75200.0
2015-01-30 14:45:00,84.16,84.17,83.82,83.95,40900.0,81.8254,81.8351,81.4948,81.6212,40900.0
2015-01-30 14:50:00,83.91,83.91,83.54,83.6,39500.0,81.5823,81.5823,81.2226,81.2809,39500.0
2015-01-30 14:55:00,83.6,83.61,83.44,83.55,38800.0,81.2809,81.2907,81.1254,81.2323,38800.0
2015-01-30 15:00:00,83.57,83.87,83.57,83.68,38100.0,81.2518,81.5435,81.2518,81.3587,38100.0
2015-01-30 15:05:00,83.66,83.77,83.36,83.48,85900.0,81.3393,81.4462,81.0476,81.1643,85900.0
2015-01-30 15:10:00,83.48,83.78,83.44,83.75,58000.0,81.1643,81.4559,81.1254,81.4268,58000.0
2015-01-30 15:15:00,83.76,83.76,83.33,83.33,54400.0,81.4365,81.4365,81.0184,81.0184,54400.0
2015-01-30 15:20:00,83.35,83.38,83.08,83.28,78000.0,81.0379,81.067,80.7754,80.9698,78000.0
2015-01-30 15:25:00,83.28,83.57,83.0,83.47,58600.0,80.9698,81.2518,80.6976,81.1545,58600.0
2015-01-30 15:30:00,83.46,83.46,83.25,83.33,47500.0,81.1448,81.1448,80.9407,81.0184,47500.0
2015-01-30 15:35:00,83.35,83.45,83.23,83.3,65900.0,81.0379,81.1351,80.9212,80.9893,65900.0
2015-01-30 15:40:00,83.29,83.29,83.0,83.03,87200.0,80.9795,80.9795,80.6976,80.7268,87200.0
2015-01-30 15:45:00,83.07,83.23,82.88,83.01,155000.0,80.7656,80.9212,80.5809,80.7073,155000.0
2015-01-30 15:50:00,83.0,83.03,82.8,82.85,135000.0,80.6976,80.7268,80.5031,80.5517,135000.0
2015-01-30 15:55:00,82.84,82.92,82.7,82.84,232300.0,80.542,80.6198,80.4059,80.542,232300.0
2015-02-02 09:30:00,83.01,83.18,82.51,82.54,112400.0,80.7073,80.8726,80.2212,80.2503,112400.0
2015-02-02 09:35:00,82.53,83.25,82.52,83.09,30000.0,80.2406,80.9407,80.2309,80.7851,30000.0
2015-02-02 09:40:00,83.08,83.59,82.94,83.59,40600.0,80.7754,81.2712,80.6392,81.2712,40600.0
2015-02-02 09:45:00,83.46,83.98,83.31,83.85,48000.0,81.1448,81.6504,80.999,81.524,48000.0
2015-02-02 09:50:00,83.67,83.83,83.61,83.75,22800.0,81.349,81.5046,81.2907,81.4268,22800.0
2015-02-02 09:55:00,83.75,83.95,83.43,83.45,22100.0,81.4268,81.6212,81.1157,81.1351,22100.0
2015-02-02 10:00:00,83.48,83.49,83.23,83.24,54100.0,81.1643,81.174,80.9212,80.9309,54100.0
2015-02-02 10:05:00,83.25,83.45,82.78,82.8,82100.0,80.9407,81.1351,80.4837,80.5031,82100.0
2015-02-02 10:10:00,82.74,83.25,82.61,82.87,45300.0,80.4448,80.9407,80.3184,80.5712,45300.0
2015-02-02 10:15:00,82.89,83.4,82.83,83.22,51300.0,80.5906,81.0865,80.5323,80.9115,51300.0
2015-02-02 10:20:00,83.18,83.38,83.0,83.22,28300.0,80.8726,81.067,80.6976,80.9115,28300.0
2015-02-02 10:25:00,83.22,83.79,83.22,83.66,34600.0,80.9115,81.4657,80.9115,81.3393,34600.0
2015-02-02 10:30:00,83.65,83.9,83.39,83.42,28800.0,81.3296,81.5726,81.0768,81.1059,28800.0
2015-02-02 10:35:00,83.45,83.95,83.44,83.9,18000.0,81.1351,81.6212,81.1254,81.5726,18000.0
2015-02-02 10:40:00,83.88,84.44,83.88,84.31,41200.0,81.5532,82.0976,81.5532,81.9712,41200.0
2015-02-02 10:45:00,84.29,84.59,84.04,84.47,61800.0,81.9518,82.2435,81.7087,82.1268,61800.0
2015-02-02 10:50:00,84.43,84.8,84.35,84.68,47200.0,82.0879,82.4477,82.0101,82.331,47200.0
2015-02-02 10:55:00,84.68,84.93,84.45,84.67,45500.0,82.331,82.574,82.1074,82.3213,45500.0
2015-02-02 11:00:00,84.64,85.07,84.52,85.05,38600.0,82.2921,82.7102,82.1754,82.6907,38600.0
2015-02-02 11:05:00,85.07,85.12,84.94,85.12,27500.0,82.7102,82.7588,82.5838,82.7588,27500.0
2015-02-02 11:10:00,85.08,85.61,84.99,85.15,37400.0,82.7199,83.2352,82.6324,82.7879,37400.0
2015-02-02 11:15:00,85.15,85.16,84.92,85.08,24600.0,82.7879,82.7977,82.5643,82.7199,24600.0
2015-02-02 11:20:00,85.02,85.26,84.77,85.04,26700.0,82.6616,82.8949,82.4185,82.681,26700.0
2015-02-02 11:25:00,85.08,85.21,84.77,85.12,16500.0,82.7199,82.8463,82.4185,82.7588,16500.0
2015-02-02 11:30:00,85.18,85.46,85.04,85.41,19200.0,82.8171,83.0893,82.681,83.0407,19200.0
2015-02-02 11:35:00,85.42,85.51,85.3,85.38,21000.0,83.0505,83.138,82.9338,83.0116,21000.0
2015-02-02 11:40:00,85.31,85.4,85.04,85.25,19500.0,82.9435,83.031,82.681,82.8852,19500.0
2015-02-02 11:45:00,85.23,85.41,85.14,85.17,14900.0,82.8657,83.0407,82.7782,82.8074,14900.0
2015-02-02 11:50:00,85.11,85.38,85.08,85.19,17700.0,82.7491,83.0116,82.7199,82.8268,17700.0
2015-02-02 11:55:00,85.15,85.29,85.0,85.18,29200.0,82.7879,82.9241,82.6421,82.8171,29200.0
2015-02-02 12:00:00,85.2,85.3,84.98,85.09,24200.0,82.8366,82.9338,82.6227,82.7296,24200.0
2015-02-02 12:05:00,85.05,85.07,84.84,84.95,19700.0,82.6907,82.7102,82.4865,82.5935,19700.0
2015-02-02 12:10:00,84.92,85.08,84.82,85.02,26300.0,82.5643,82.7199,82.4671,82.6616,26300.0
2015-02-02 12:15:00,85.01,85.29,84.98,85.26,16300.0,82.6518,82.9241,82.6227,82.8949,16300.0
2015-02-02 12:20:00,85.22,85.22,85.0,85.0,16200.0,82.856,82.856,82.6421,82.6421,16200.0
2015-02-02 12:25:00,84.98,85.17,84.94,85.02,15100.0,82.6227,82.8074,82.5838,82.6616,15100.0
2015-02-02 12:30:00,85.02,85.02,84.84,84.97,10400.0,82.6616,82.6616,82.4865,82.6129,10400.0
2015-02-02 12:35:00,85.01,85.11,84.88,84.99,10000.0,82.6518,82.7491,82.5254,82.6324,10000.0
2015-02-02 12:40:00,85.03,85.25,85.02,85.07,31500.0,82.6713,82.8852,82.6616,82.7102,31500.0
2015-02-02 12:45:00,85.09,85.09,84.65,84.65,12800.0,82.7296,82.7296,82.3018,82.3018,12800.0
2015-02-02 12:50:00,84.69,84.71,84.51,84.58,13100.0,82.3407,82.3602,82.1657,82.2338,13100.0
2015-02-02 12:55:00,84.52,84.55,84.19,84.22,14000.0,82.1754,82.2046,81.8546,81.8837,14000.0
2015-02-02 13:00:00,84.27,84.32,84.09,84.21,11700.0,81.9324,81.981,81.7573,81.874,11700.0
2015-02-02 13:05:00,84.23,84.26,84.04,84.22,12100.0,81.8935,81.9226,81.7087,81.8837,12100.0
2015-02-02 13:10:00,84.15,84.28,84.07,84.08,14000.0,81.8157,81.9421,81.7379,81.7476,14000.0
2015-02-02 13:15:00,84.09,84.17,83.77,83.88,51400.0,81.7573,81.8351,81.4462,81.5532,51400.0
2015-02-02 13:20:00,83.86,84.21,83.86,84.16,20100.0,81.5337,81.874,81.5337,81.8254,20100.0
2015-02-02 13:25:00,84.19,84.22,83.99,84.02,24700.0,81.8546,81.8837,81.6601,81.6893,24700.0
2015-02-02 13:30:00,84.02,84.09,83.66,83.71,19900.0,81.6893,81.7573,81.3393,81.3879,19900.0
2015-02-02 13:35:00,83.65,83.91,83.6,83.75,16100.0,81.3296,81.5823,81.2809,81.4268,16100.0
2015-02-02 13:40:00,83.74,83.84,83.55,83.55,12300.0,81.4171,81.5143,81.2323,81.2323,12300.0
2015-02-02 13:45:00,83.55,83.6,83.41,83.46,27100.0,81.2323,81.2809,81.0962,81.1448,27100.0
2015-02-02 13:50:00,83.46,83.66,83.44,83.5,14000.0,81.1448,81.3393,81.1254,81.1837,14000.0
2015-02-02 13:55:00,83.5,83.51,83.29,83.34,23300.0,81.1837,81.1934,80.9795,81.0282,23300.0
2015-02-02 14:00:00,83.31,83.47,83.26,83.36,32300.0,80.999,81.1545,80.9504,81.0476,32300.0
2015-02-02 14:05:00,83.36,83.43,83.21,83.25,34500.0,81.0476,81.1157,80.9018,80.9407,34500.0
2015-02-02 14:10:00,83.29,83.4,83.21,83.4,29200.0,80.9795,81.0865,80.9018,81.0865,29200.0
2015-02-02 14:15:00,83.38,83.69,83.38,83.65,28200.0,81.067,81.3684,81.067,81.3296,28200.0
2015-02-02 14:20:00,83.65,83.75,83.6,83.69,23800.0,81.3296,81.4268,81.2809,81.3684,23800.0
2015-02-02 14:25:00,83.68,83.79,83.61,83.7,22400.0,81.3587,81.4657,81.2907,81.3782,22400.0
2015-02-02 14:30:00,83.74,83.8,83.48,83.68,30600.0,81.4171,81.4754,81.1643,81.3587,30600.0
2015-02-02 14:35:00,83.64,83.71,83.33,83.39,32300.0,81.3198,81.3879,81.0184,81.0768,32300.0
2015-02-02 14:40:00,83.39,83.44,83.29,83.32,18300.0,81.0768,81.1254,80.9795,81.0087,18300.0
2015-02-02 14:45:00,83.32,83.41,83.14,83.17,26200.0,81.0087,81.0962,80.8337,80.8629,26200.0
2015-02-02 14:50:00,83.21,83.58,83.21,83.5,20800.0,80.9018,81.2615,80.9018,81.1837,20800.0
2015-02-02 14:55:00,83.49,83.49,83.34,83.41,24600.0,81.174,81.174,81.0282,81.0962,24600.0
2015-02-02 15:00:00,83.42,83.52,83.32,83.47,12300.0,81.1059,81.2032,81.0087,81.1545,12300.0
2015-02-02 15:05:00,83.45,83.65,83.31,83.65,18900.0,81.1351,81.3296,80.999,81.3296,18900.0
2015-02-02 15:10:00,83.59,83.85,83.58,83.85,16800.0,81.2712,81.524,81.2615,81.524,16800.0
2015-02-02 15:15:00,83.84,83.97,83.71,83.82,21600.0,81.5143,81.6407,81.3879,81.4948,21600.0
2015-02-02 15:20:00,83.84,84.04,83.8,83.99,29500.0,81.5143,81.7087,81.4754,81.6601,29500.0
2015-02-02 15:25:00,84.0,84.1,83.96,84.03,24800.0,81.6698,81.7671,81.631,81.699,24800.0
2015-02-02 15:30:00,84.05,84.24,83.96,84.2,35900.0,81.7185,81.9032,81.631,81.8643,35900.0
2015-02-02 15:35:00,84.2,84.75,84.15,84.72,48700.0,81.8643,82.399,81.8157,82.3699,48700.0
2015-02-02 15:40:00,84.75,85.07,84.71,84.88,71300.0,82.399,82.7102,82.3602,82.5254,71300.0
2015-02-02 15:45:00,84.88,85.14,84.88,85.02,123200.0,82.5254,82.7782,82.5254,82.6616,123200.0
2015-02-02 15:50:00,85.04,85.08,84.97,84.97,76000.0,82.681,82.7199,82.6129,82.6129,76000.0
2015-02-02 15:55:00,84.98,85.19,84.93,85.15,148200.0,82.6227,82.8268,82.574,82.7879,148200.0
2015-02-03 09:30:00,85.88,87.25,85.67,87.03,163100.0,83.4977,84.8297,83.2935,84.6158,163100.0
2015-02-03 09:35:00,87.04,87.48,86.67,87.11,80600.0,84.6255,85.0533,84.2658,84.6936,80600.0
2015-02-03 09:40:00,87.23,88.03,87.14,87.49,66500.0,84.8102,85.5881,84.7227,85.063,66500.0
2015-02-03 09:45:00,87.58,87.93,87.5,87.93,35100.0,85.1505,85.4908,85.0728,85.4908,35100.0
2015-02-03 09:50:00,87.89,87.99,87.56,87.63,41100.0,85.4519,85.5492,85.1311,85.1991,41100.0
2015-02-03 09:55:00,87.61,88.0,87.52,87.93,57800.0,85.1797,85.5589,85.0922,85.4908,57800.0
2015-02-03 10:00:00,87.97,87.97,87.6,87.62,42200.0,85.5297,85.5297,85.17,85.1894,42200.0
2015-02-03 10:05:00,87.64,87.76,87.4,87.48,41300.0,85.2089,85.3255,84.9755,85.0533,41300.0
2015-02-03 10:10:00,87.5,87.54,87.3,87.36,26700.0,85.0728,85.1116,84.8783,84.9366,26700.0
2015-02-03 10:15:00,87.3,87.58,87.05,87.55,37800.0,84.8783,85.1505,84.6352,85.1214,37800.0
2015-02-03 10:20:00,87.49,87.55,87.23,87.3,51300.0,85.063,85.1214,84.8102,84.8783,51300.0
2015-02-03 10:25:00,87.26,87.47,87.25,87.46,65400.0,84.8394,85.0436,84.8297,85.0339,65400.0
2015-02-03 10:30:00,87.45,87.47,87.3,87.31,35800.0,85.0241,85.0436,84.8783,84.888,35800.0
2015-02-03 10:35:00,87.32,87.41,87.05,87.15,36700.0,84.8977,84.9853,84.6352,84.7325,36700.0
2015-02-03 10:40:00,87.14,87.53,87.12,87.35,36400.0,84.7227,85.1019,84.7033,84.9269,36400.0
2015-02-03 10:45:00,87.36,87.53,87.25,87.51,39800.0,84.9366,85.1019,84.8297,85.0825,39800.0
2015-02-03 10:50:00,87.52,87.67,87.41,87.65,26300.0,85.0922,85.238,84.9853,85.2186,26300.0
2015-02-03 10:55:00,87.67,87.81,87.6,87.66,51300.0,85.238,85.3742,85.17,85.2283,51300.0
2015-02-03 11:00:00,87.61,87.86,87.57,87.72,38800.0,85.1797,85.4228,85.1408,85.2867,38800.0
2015-02-03 11:05:00,87.71,88.13,87.69,88.13,61700.0,85.2769,85.6853,85.2575,85.6853,61700.0
2015-02-03 11:10:00,88.14,88.45,87.87,88.2,35200.0,85.695,85.9964,85.4325,85.7533,35200.0
2015-02-03 11:15:00,88.24,88.47,88.19,88.46,31600.0,85.7922,86.0158,85.7436,86.0061,31600.0
2015-02-03 11:20:00,88.44,88.7,88.35,88.68,54000.0,85.9867,86.2395,85.8992,86.22,54000.0
2015-02-03 11:25:00,88.72,88.87,88.51,88.61,55500.0,86.2589,86.4048,86.0547,86.152,55500.0
2015-02-03 11:30:00,88.61,88.8,88.48,88.7,24800.0,86.152,86.3367,86.0256,86.2395,24800.0
2015-02-03 11:35:00,88.74,88.74,88.51,88.61,32700.0,86.2784,86.2784,86.0547,86.152,32700.0
2015-02-03 11:40:00,88.58,88.88,88.52,88.8,21300.0,86.1228,86.4145,86.0645,86.3367,21300.0
2015-02-03 11:45:00,88.82,88.86,88.49,88.79,27000.0,86.3561,86.395,86.0353,86.327,27000.0
2015-02-03 11:50:00,88.77,88.85,88.49,88.52,32400.0,86.3075,86.3853,86.0353,86.0645,32400.0
2015-02-03 11:55:00,88.54,88.77,88.39,88.6,24300.0,86.0839,86.3075,85.9381,86.1422,24300.0
2015-02-03 12:00:00,88.57,88.6,88.35,88.6,29000.0,86.1131,86.1422,85.8992,86.1422,29000.0
2015-02-03 12:05:00,88.63,88.75,88.57,88.63,18500.0,86.1714,86.2881,86.1131,86.1714,18500.0
2015-02-03 12:10:00,88.58,88.81,88.54,88.8,11400.0,86.1228,86.3464,86.0839,86.3367,11400.0
2015-02-03 12:15:00,88.77,88.78,88.45,88.45,12400.0,86.3075,86.3172,85.9964,85.9964,12400.0
2015-02-03 12:20:00,88.45,88.66,88.45,88.57,13800.0,85.9964,86.2006,85.9964,86.1131,13800.0
2015-02-03 12:25:00,88.56,88.74,88.53,88.72,14900.0,86.1034,86.2784,86.0742,86.2589,14900.0
2015-02-03 12:30:00,88.66,88.83,88.41,88.81,40500.0,86.2006,86.3659,85.9575,86.3464,40500.0
2015-02-03 12:35:00,88.81,89.05,88.75,88.96,35300.0,86.3464,86.5798,86.2881,86.4923,35300.0
2015-02-03 12:40:00,88.96,89.08,88.93,89.03,52600.0,86.4923,86.6089,86.4631,86.5603,52600.0
2015-02-03 12:45:00,89.03,89.03,88.72,88.89,43400.0,86.5603,86.5603,86.2589,86.4242,43400.0
2015-02-03 12:50:00,88.89,88.97,88.69,88.97,14900.0,86.4242,86.502,86.2297,86.502,14900.0
2015-02-03 12:55:00,89.0,89.28,89.0,89.27,41400.0,86.5311,86.8034,86.5311,86.7937,41400.0
2015-02-03 13:00:00,89.27,89.48,89.22,89.41,63600.0,86.7937,86.9978,86.745,86.9298,63600.0
2015-02-03 13:05:00,89.42,89.52,89.31,89.46,36700.0,86.9395,87.0367,86.8325,86.9784,36700.0
2015-02-03 13:10:00,89.45,89.7,89.22,89.59,21500.0,86.9687,87.2117,86.745,87.1048,21500.0
2015-02-03 13:15:00,89.59,89.64,89.5,89.62,14600.0,87.1048,87.1534,87.0173,87.1339,14600.0
2015-02-03 13:20:00,89.57,90.15,89.57,89.91,42200.0,87.0853,87.6492,87.0853,87.4159,42200.0
2015-02-03 13:25:00,89.93,90.0,89.83,89.93,19900.0,87.4353,87.5034,87.3381,87.4353,19900.0
2015-02-03 13:30:00,89.93,90.06,89.86,89.92,43800.0,87.4353,87.5617,87.3673,87.4256,43800.0
2015-02-03 13:35:00,89.9,90.05,89.44,89.46,59700.0,87.4062,87.552,86.9589,86.9784,59700.0
2015-02-03 13:40:00,89.47,89.67,89.42,89.65,28700.0,86.9881,87.1826,86.9395,87.1631,28700.0
2015-02-03 13:45:00,89.65,89.91,89.62,89.85,14500.0,87.1631,87.4159,87.1339,87.3576,14500.0
2015-02-03 13:50:00,89.84,90.02,89.77,89.98,12000.0,87.3478,87.5229,87.2798,87.484,12000.0
2015-02-03 13:55:00,89.98,90.16,89.98,90.09,34500.0,87.484,87.659,87.484,87.5909,34500.0
2015-02-03 14:00:00,90.09,90.3,90.05,90.22,24300.0,87.5909,87.7951,87.552,87.7173,24300.0
2015-02-03 14:05:00,90.24,90.28,90.01,90.09,24400.0,87.7367,87.7756,87.5131,87.5909,24400.0
2015-02-03 14:10:00,90.07,90.16,90.04,90.15,25400.0,87.5715,87.659,87.5423,87.6492,25400.0
2015-02-03 14:15:00,90.12,90.25,90.09,90.09,31800.0,87.6201,87.7465,87.5909,87.5909,31800.0
2015-02-03 14:20:00,90.08,90.2,89.97,89.97,40800.0,87.5812,87.6979,87.4742,87.4742,40800.0
2015-02-03 14:25:00,89.96,89.97,89.85,89.92,34500.0,87.4645,87.4742,87.3576,87.4256,34500.0
2015-02-03 14:30:00,89.94,90.06,89.89,89.92,45500.0,87.4451,87.5617,87.3965,87.4256,45500.0
2015-02-03 14:35:00,89.92,90.02,89.81,90.02,32800.0,87.4256,87.5229,87.3187,87.5229,32800.0
2015-02-03 14:40:00,89.98,90.07,89.95,90.03,20500.0,87.484,87.5715,87.4548,87.5326,20500.0
2015-02-03 14:45:00,90.01,90.03,89.82,89.96,25700.0,87.5131,87.5326,87.3284,87.4645,25700.0
2015-02-03 14:50:00,89.97,90.1,89.91,90.02,21500.0,87.4742,87.6006,87.4159,87.5229,21500.0
2015-02-03 14:55:00,90.02,90.16,89.99,90.16,22900.0,87.5229,87.659,87.4937,87.659,22900.0
2015-02-03 15:00:00,90.17,90.25,90.05,90.15,16800.0,87.6687,87.7465,87.552,87.6492,16800.0
2015-02-03 15:05:00,90.15,90.23,90.06,90.22,15900.0,87.6492,87.727,87.5617,87.7173,15900.0
2015-02-03 15:10:00,90.2,90.23,90.05,90.2,17600.0,87.6979,87.727,87.552,87.6979,17600.0
2015-02-03 15:15:00,90.2,90.21,90.09,90.12,25400.0,87.6979,87.7076,87.5909,87.6201,25400.0
2015-02-03 15:20:00,90.11,90.32,90.1,90.32,37700.0,87.6104,87.8145,87.6006,87.8145,37700.0
2015-02-03 15:25:00,90.3,90.32,90.04,90.24,40600.0,87.7951,87.8145,87.5423,87.7367,40600.0
2015-02-03 15:30:00,90.25,90.3,90.01,90.01,38600.0,87.7465,87.7951,87.5131,87.5131,38600.0
2015-02-03 15:35:00,90.0,90.22,90.0,90.19,36900.0,87.5034,87.7173,87.5034,87.6881,36900.0
2015-02-03 15:40:00,90.19,90.25,90.13,90.22,41600.0,87.6881,87.7465,87.6298,87.7173,41600.0
2015-02-03 15:45:00,90.22,90.26,90.07,90.12,69300.0,87.7173,87.7562,87.5715,87.6201,69300.0
2015-02-03 15:50:00,90.13,90.2,90.05,90.09,70300.0,87.6298,87.6979,87.552,87.5909,70300.0
2015-02-03 15:55:00,90.08,90.15,89.95,90.09,133500.0,87.5812,87.6492,87.4548,87.5909,133500.0
2015-02-04 09:30:00,89.0,89.72,88.6,89.18,44400.0,86.5311,87.2312,86.1422,86.7062,44400.0
2015-02-04 09:35:00,89.07,89.34,88.72,88.72,19600.0,86.5992,86.8617,86.2589,86.2589,19600.0
2015-02-04 09:40:00,88.74,89.1,88.6,89.08,12400.0,86.2784,86.6284,86.1422,86.6089,12400.0
2015-02-04 09:45:00,89.08,89.08,88.18,88.49,23700.0,86.6089,86.6089,85.7339,86.0353,23700.0
2015-02-04 09:50:00,88.53,88.8,88.41,88.74,21000.0,86.0742,86.3367,85.9575,86.2784,21000.0
2015-02-04 09:55:00,88.8,88.88,88.5,88.86,20100.0,86.3367,86.4145,86.045,86.395,20100.0
2015-02-04 10:00:00,88.87,89.15,88.78,89.08,21100.0,86.4048,86.677,86.3172,86.6089,21100.0
2015-02-04 10:05:00,89.03,89.22,88.73,88.73,19400.0,86.5603,86.745,86.2686,86.2686,19400.0
2015-02-04 10:10:00,88.73,88.97,88.53,88.63,20000.0,86.2686,86.502,86.0742,86.1714,20000.0
2015-02-04 10:15:00,88.58,88.63,88.34,88.52,16500.0,86.1228,86.1714,85.8895,86.0645,16500.0
2015-02-04 10:20:00,88.55,88.91,88.51,88.91,32200.0,86.0936,86.4436,86.0547,86.4436,32200.0
2015-02-04 10:25:00,88.88,89.05,88.85,89.05,20300.0,86.4145,86.5798,86.3853,86.5798,20300.0
2015-02-04 10:30:00,89.02,89.07,88.57,89.04,80400.0,86.5506,86.5992,86.1131,86.57,80400.0
2015-02-04 10:35:00,89.07,89.3,88.83,89.3,29000.0,86.5992,86.8228,86.3659,86.8228,29000.0
2015-02-04 10:40:00,89.3,89.75,89.3,89.72,28500.0,86.8228,87.2603,86.8228,87.2312,28500.0
2015-02-04 10:45:00,89.75,89.8,89.23,89.29,29900.0,87.2603,87.309,86.7548,86.8131,29900.0
2015-02-04 10:50:00,89.34,89.34,89.15,89.23,6700.0,86.8617,86.8617,86.677,86.7548,6700.0
2015-02-04 10:55:00,89.27,89.47,89.16,89.41,11800.0,86.7937,86.9881,86.6867,86.9298,11800.0
2015-02-04 11:00:00,89.3,89.31,88.96,89.07,21200.0,86.8228,86.8325,86.4923,86.5992,21200.0
2015-02-04 11:05:00,89.06,89.21,89.01,89.2,13800.0,86.5895,86.7353,86.5409,86.7256,13800.0
2015-02-04 11:10:00,89.2,89.24,88.89,89.14,26700.0,86.7256,86.7645,86.4242,86.6673,26700.0
2015-02-04 11:15:00,89.07,89.34,89.07,89.24,19100.0,86.5992,86.8617,86.5992,86.7645,19100.0
2015-02-04 11:20:00,89.24,89.51,89.2,89.51,16100.0,86.7645,87.027,86.7256,87.027,16100.0
2015-02-04 11:25:00,89.52,89.52,89.21,89.34,10400.0,87.0367,87.0367,86.7353,86.8617,10400.0
2015-02-04 11:30:00,89.33,89.7,89.33,89.7,17700.0,86.852,87.2117,86.852,87.2117,17700.0
2015-02-04 11:35:00,89.69,89.81,89.66,89.78,21500.0,87.202,87.3187,87.1728,87.2895,21500.0
2015-02-04 11:40:00,89.79,89.98,89.78,89.84,28800.0,87.2992,87.484,87.2895,87.3478,28800.0
2015-02-04 11:45:00,89.79,89.89,89.6,89.87,27400.0,87.2992,87.3965,87.1145,87.377,27400.0
2015-02-04 11:50:00,89.88,89.97,89.5,89.52,30000.0,87.3867,87.4742,87.0173,87.0367,30000.0
2015-02-04 11:55:00,89.53,89.65,89.36,89.62,33200.0,87.0464,87.1631,86.8812,87.1339,33200.0
2015-02-04 12:00:00,89.64,89.65,89.38,89.52,10900.0,87.1534,87.1631,86.9006,87.0367,10900.0
2015-02-04 12:05:00,89.54,89.6,89.45,89.6,8600.0,87.0562,87.1145,86.9687,87.1145,8600.0
2015-02-04 12:10:00,89.59,89.59,89.41,89.48,11400.0,87.1048,87.1048,86.9298,86.9978,11400.0
2015-02-04 12:15:00,89.48,89.53,89.31,89.33,9800.0,86.9978,87.0464,86.8325,86.852,9800.0
2015-02-04 12:20:00,89.3,89.47,89.21,89.47,12100.0,86.8228,86.9881,86.7353,86.9881,12100.0
2015-02-04 12:25:00,89.48,89.5,89.1,89.16,14400.0,86.9978,87.0173,86.6284,86.6867,14400.0
2015-02-04 12:30:00,89.1,89.35,89.04,89.32,17200.0,86.6284,86.8714,86.57,86.8423,17200.0
2015-02-04 12:35:00,89.28,89.28,89.05,89.2,13200.0,86.8034,86.8034,86.5798,86.7256,13200.0
2015-02-04 12:40:00,89.19,89.26,88.92,88.97,9800.0,86.7159,86.7839,86.4534,86.502,9800.0
2015-02-04 12:45:00,88.99,89.01,88.73,88.73,29900.0,86.5214,86.5409,86.2686,86.2686,29900.0
2015-02-04 12:50:00,88.74,88.92,88.73,88.78,19400.0,86.2784,86.4534,86.2686,86.3172,19400.0
2015-02-04 12:55:00,88.75,88.93,88.75,88.8,12600.0,86.2881,86.4631,86.2881,86.3367,12600.0
2015-02-04 13:00:00,88.81,89.0,88.75,88.93,16600.0,86.3464,86.5311,86.2881,86.4631,16600.0
2015-02-04 13:05:00,88.97,89.0,88.68,88.75,13100.0,86.502,86.5311,86.22,86.2881,13100.0
2015-02-04 13:10:00,88.74,88.8,88.6,88.6,7700.0,86.2784,86.3367,86.1422,86.1422,7700.0
2015-02-04 13:15:00,88.59,88.88,88.59,88.78,15000.0,86.1325,86.4145,86.1325,86.3172,15000.0
2015-02-04 13:20:00,88.75,88.9,88.7,88.88,9700.0,86.2881,86.4339,86.2395,86.4145,9700.0
2015-02-04 13:25:00,88.91,88.95,88.73,88.78,17000.0,86.4436,86.4825,86.2686,86.3172,17000.0
2015-02-04 13:30:00,88.8,88.9,88.68,88.86,11900.0,86.3367,86.4339,86.22,86.395,11900.0
2015-02-04 13:35:00,88.85,88.87,88.6,88.69,20800.0,86.3853,86.4048,86.1422,86.2297,20800.0
2015-02-04 13:40:00,88.71,88.72,88.55,88.65,7600.0,86.2492,86.2589,86.0936,86.1909,7600.0
2015-02-04 13:45:00,88.66,88.67,88.46,88.55,15900.0,86.2006,86.2103,86.0061,86.0936,15900.0
2015-02-04 13:50:00,88.54,88.6,88.5,88.52,9500.0,86.0839,86.1422,86.045,86.0645,9500.0
2015-02-04 13:55:00,88.51,88.53,88.36,88.4,12900.0,86.0547,86.0742,85.9089,85.9478,12900.0
2015-02-04 14:00:00,88.42,88.68,88.38,88.64,23200.0,85.9672,86.22,85.9283,86.1811,23200.0
2015-02-04 14:05:00,88.64,88.67,88.44,88.55,36600.0,86.1811,86.2103,85.9867,86.0936,36600.0
2015-02-04 14:10:00,88.54,88.6,88.44,88.45,19900.0,86.0839,86.1422,85.9867,85.9964,19900.0
2015-02-04 14:15:00,88.45,88.6,88.42,88.46,30100.0,85.9964,86.1422,85.9672,86.0061,30100.0
2015-02-04 14:20:00,88.48,88.62,88.45,88.51,15200.0,86.0256,86.1617,85.9964,86.0547,15200.0
2015-02-04 14:25:00,88.46,88.6,88.38,88.49,17600.0,86.0061,86.1422,85.9283,86.0353,17600.0
2015-02-04 14:30:00,88.51,88.53,88.39,88.43,10000.0,86.0547,86.0742,85.9381,85.977,10000.0
2015-02-04 14:35:00,88.46,88.74,88.45,88.74,16700.0,86.0061,86.2784,85.9964,86.2784,16700.0
2015-02-04 14:40:00,88.74,88.88,88.74,88.8,11600.0,86.2784,86.4145,86.2784,86.3367,11600.0
2015-02-04 14:45:00,88.76,88.96,88.75,88.96,11700.0,86.2978,86.4923,86.2881,86.4923,11700.0
2015-02-04 14:50:00,88.96,89.0,88.84,89.0,16900.0,86.4923,86.5311,86.3756,86.5311,16900.0
2015-02-04 14:55:00,89.0,89.01,88.87,88.87,9800.0,86.5311,86.5409,86.4048,86.4048,9800.0
2015-02-04 15:00:00,88.88,88.88,88.72,88.81,11800.0,86.4145,86.4145,86.2589,86.3464,11800.0
2015-02-04 15:05:00,88.84,88.89,88.76,88.87,17200.0,86.3756,86.4242,86.2978,86.4048,17200.0
2015-02-04 15:10:00,88.86,88.92,88.8,88.92,13200.0,86.395,86.4534,86.3367,86.4534,13200.0
2015-02-04 15:15:00,88.95,89.12,88.93,89.0,26700.0,86.4825,86.6478,86.4631,86.5311,26700.0
2015-02-04 15:20:00,89.0,89.21,88.96,89.18,18400.0,86.5311,86.7353,86.4923,86.7062,18400.0
2015-02-04 15:25:00,89.19,89.4,89.18,89.4,25500.0,86.7159,86.9201,86.7062,86.9201,25500.0
2015-02-04 15:30:00,89.4,89.63,89.4,89.6,33200.0,86.9201,87.1437,86.9201,87.1145,33200.0
2015-02-04 15:35:00,89.61,89.66,89.24,89.25,64200.0,87.1242,87.1728,86.7645,86.7742,64200.0
2015-02-04 15:40:00,89.22,89.25,88.71,88.72,66500.0,86.745,86.7742,86.2492,86.2589,66500.0
2015-02-04 15:45:00,88.73,88.84,88.47,88.63,89400.0,86.2686,86.3756,86.0158,86.1714,89400.0
2015-02-04 15:50:00,88.66,88.83,88.52,88.8,187400.0,86.2006,86.3659,86.0645,86.3367,187400.0
2015-02-04 15:55:00,88.78,89.04,88.73,89.01,265800.0,86.3172,86.57,86.2686,86.5409,265800.0
2015-02-05 09:30:00,89.56,90.4,89.56,90.27,23700.0,87.0756,87.8923,87.0756,87.7659,23700.0
2015-02-05 09:35:00,90.13,90.14,89.23,89.6,12000.0,87.6298,87.6395,86.7548,87.1145,12000.0
2015-02-05 09:40:00,89.61,90.04,89.32,89.9,17100.0,87.1242,87.5423,86.8423,87.4062,17100.0
2015-02-05 09:45:00,89.71,90.54,89.71,90.54,18300.0,87.2215,88.0284,87.2215,88.0284,18300.0
2015-02-05 09:50:00,90.54,90.68,89.98,90.03,21900.0,88.0284,88.1645,87.484,87.5326,21900.0
2015-02-05 09:55:00,89.98,90.27,89.83,89.84,18600.0,87.484,87.7659,87.3381,87.3478,18600.0
2015-02-05 10:00:00,89.96,89.97,89.5,89.72,32000.0,87.4645,87.4742,87.0173,87.2312,32000.0
2015-02-05 10:05:00,89.87,90.1,89.7,89.75,35400.0,87.377,87.6006,87.2117,87.2603,35400.0
2015-02-05 10:10:00,89.77,89.87,89.69,89.78,37900.0,87.2798,87.377,87.202,87.2895,37900.0
2015-02-05 10:15:00,89.81,89.86,89.56,89.56,44900.0,87.3187,87.3673,87.0756,87.0756,44900.0
2015-02-05 10:20:00,89.52,89.57,89.35,89.48,30500.0,87.0367,87.0853,86.8714,86.9978,30500.0
2015-02-05 10:25:00,89.55,89.8,89.55,89.73,26100.0,87.0659,87.309,87.0659,87.2409,26100.0
2015-02-05 10:30:00,89.68,89.68,89.36,89.4,20600.0,87.1923,87.1923,86.8812,86.9201,20600.0
2015-02-05 10:35:00,89.48,89.56,89.35,89.51,22800.0,86.9978,87.0756,86.8714,87.027,22800.0
2015-02-05 10:40:00,89.55,89.64,89.47,89.61,21700.0,87.0659,87.1534,86.9881,87.1242,21700.0
2015-02-05 10:45:00,89.6,89.87,89.57,89.78,24300.0,87.1145,87.377,87.0853,87.2895,24300.0
2015-02-05 10:50:00,89.84,89.85,89.66,89.75,16200.0,87.3478,87.3576,87.1728,87.2603,16200.0
2015-02-05 10:55:00,89.7,89.72,89.55,89.55,14100.0,87.2117,87.2312,87.0659,87.0659,14100.0
2015-02-05 11:00:00,89.51,89.66,89.5,89.56,10600.0,87.027,87.1728,87.0173,87.0756,10600.0
2015-02-05 11:05:00,89.62,89.69,89.5,89.56,12300.0,87.1339,87.202,87.0173,87.0756,12300.0
2015-02-05 11:10:00,89.6,89.63,89.46,89.46,15700.0,87.1145,87.1437,86.9784,86.9784,15700.0
2015-02-05 11:15:00,89.47,89.57,89.22,89.25,18500.0,86.9881,87.0853,86.745,86.7742,18500.0
2015-02-05 11:20:00,89.24,89.28,89.14,89.19,17500.0,86.7645,86.8034,86.6673,86.7159,17500.0
2015-02-05 11:25:00,89.18,89.54,89.18,89.52,15300.0,86.7062,87.0562,86.7062,87.0367,15300.0
2015-02-05 11:30:00,89.58,89.58,89.27,89.3,20000.0,87.0951,87.0951,86.7937,86.8228,20000.0
2015-02-05 11:35:00,89.29,89.47,89.29,89.42,8400.0,86.8131,86.9881,86.8131,86.9395,8400.0
2015-02-05 11:40:00,89.45,89.45,88.95,89.04,45500.0,86.9687,86.9687,86.4825,86.57,45500.0
2015-02-05 11:45:00,89.06,89.41,89.06,89.4,13900.0,86.5895,86.9298,86.5895,86.9201,13900.0
2015-02-05 11:50:00,89.38,89.42,89.24,89.26,16100.0,86.9006,86.9395,86.7645,86.7839,16100.0
2015-02-05 11:55:00,89.23,89.32,89.2,89.25,17400.0,86.7548,86.8423,86.7256,86.7742,17400.0
2015-02-05 12:00:00,89.24,89.33,89.2,89.31,14100.0,86.7645,86.852,86.7256,86.8325,14100.0
2015-02-05 12:05:00,89.29,89.29,89.07,89.11,14200.0,86.8131,86.8131,86.5992,86.6381,14200.0
2015-02-05 12:10:00,89.12,89.18,89.01,89.15,14000.0,86.6478,86.7062,86.5409,86.677,14000.0
2015-02-05 12:15:00,89.15,89.21,88.95,89.02,10900.0,86.677,86.7353,86.4825,86.5506,10900.0
2015-02-05 12:20:00,89.02,89.04,88.96,89.02,10500.0,86.5506,86.57,86.4923,86.5506,10500.0
2015-02-05 12:25:00,89.0,89.04,88.96,88.99,8600.0,86.5311,86.57,86.4923,86.5214,8600.0
2015-02-05 12:30:00,89.0,89.1,88.99,89.01,15500.0,86.5311,86.6284,86.5214,86.5409,15500.0
2015-02-05 12:35:00,89.03,89.03,88.88,88.88,12100.0,86.5603,86.5603,86.4145,86.4145,12100.0
2015-02-05 12:40:00,88.92,88.99,88.82,88.83,21000.0,86.4534,86.5214,86.3561,86.3659,21000.0
2015-02-05 12:45:00,88.84,88.89,88.66,88.73,22100.0,86.3756,86.4242,86.2006,86.2686,22100.0
2015-02-05 12:50:00,88.75,88.78,88.52,88.71,31100.0,86.2881,86.3172,86.0645,86.2492,31100.0
2015-02-05 12:55:00,88.73,88.96,88.67,88.95,12100.0,86.2686,86.4923,86.2103,86.4825,12100.0
2015-02-05 13:00:00,88.91,88.99,88.8,88.82,20800.0,86.4436,86.5214,86.3367,86.3561,20800.0
2015-02-05 13:05:00,88.82,88.89,88.8,88.85,13900.0,86.3561,86.4242,86.3367,86.3853,13900.0
2015-02-05 13:10:00,88.87,88.95,88.83,88.86,33400.0,86.4048,86.4825,86.3659,86.395,33400.0
2015-02-05 13:15:00,88.88,89.03,88.85,88.85,24900.0,86.4145,86.5603,86.3853,86.3853,24900.0
2015-02-05 13:20:00,88.89,88.92,88.76,88.76,10600.0,86.4242,86.4534,86.2978,86.2978,10600.0
2015-02-05 13:25:00,88.79,88.94,88.77,88.89,18000.0,86.327,86.4728,86.3075,86.4242,18000.0
2015-02-05 13:30:00,88.91,88.97,88.88,88.91,20100.0,86.4436,86.502,86.4145,86.4436,20100.0
2015-02-05 13:35:00,88.92,88.92,88.6,88.72,25700.0,86.4534,86.4534,86.1422,86.2589,25700.0
2015-02-05 13:40:00,88.73,88.87,88.72,88.87,5500.0,86.2686,86.4048,86.2589,86.4048,5500.0
2015-02-05 13:45:00,88.86,89.07,88.86,89.06,22800.0,86.395,86.5992,86.395,86.5895,22800.0
2015-02-05 13:50:00,89.06,89.2,89.06,89.07,15700.0,86.5895,86.7256,86.5895,86.5992,15700.0
2015-02-05 13:55:00,89.09,89.11,89.02,89.03,15800.0,86.6186,86.6381,86.5506,86.5603,15800.0
2015-02-05 14:00:00,89.03,89.05,88.84,88.87,10800.0,86.5603,86.5798,86.3756,86.4048,10800.0
2015-02-05 14:05:00,88.84,88.99,88.79,88.94,44700.0,86.3756,86.5214,86.327,86.4728,44700.0
2015-02-05 14:10:00,88.96,89.14,88.95,89.02,21300.0,86.4923,86.6673,86.4825,86.5506,21300.0
2015-02-05 14:15:00,89.02,89.03,88.88,89.0,16500.0,86.5506,86.5603,86.4145,86.5311,16500.0
2015-02-05 14:20:00,89.05,89.05,88.88,88.98,21400.0,86.5798,86.5798,86.4145,86.5117,21400.0
2015-02-05 14:25:00,88.95,89.07,88.85,88.99,23300.0,86.4825,86.5992,86.3853,86.5214,23300.0
2015-02-05 14:30:00,88.98,89.11,88.93,89.06,11600.0,86.5117,86.6381,86.4631,86.5895,11600.0
2015-02-05 14:35:00,89.06,89.09,89.01,89.05,7400.0,86.5895,86.6186,86.5409,86.5798,7400.0
2015-02-05 14:40:00,89.05,89.07,88.9,88.9,16800.0,86.5798,86.5992,86.4339,86.4339,16800.0
2015-02-05 14:45:00,88.9,88.9,88.79,88.88,19300.0,86.4339,86.4339,86.327,86.4145,19300.0
2015-02-05 14:50:00,88.88,88.99,88.87,88.89,14400.0,86.4145,86.5214,86.4048,86.4242,14400.0
2015-02-05 14:55:00,88.9,88.9,88.83,88.83,30700.0,86.4339,86.4339,86.3659,86.3659,30700.0
2015-02-05 15:00:00,88.84,88.94,88.81,88.86,24900.0,86.3756,86.4728,86.3464,86.395,24900.0
2015-02-05 15:05:00,88.86,89.0,88.86,88.96,13000.0,86.395,86.5311,86.395,86.4923,13000.0
2015-02-05 15:10:00,88.94,88.94,88.81,88.88,18000.0,86.4728,86.4728,86.3464,86.4145,18000.0
2015-02-05 15:15:00,88.88,88.96,88.86,88.89,13000.0,86.4145,86.4923,86.395,86.4242,13000.0
2015-02-05 15:20:00,88.89,89.02,88.89,88.96,19700.0,86.4242,86.5506,86.4242,86.4923,19700.0
2015-02-05 15:25:00,88.96,89.07,88.91,89.03,57600.0,86.4923,86.5992,86.4436,86.5603,57600.0
2015-02-05 15:30:00,89.08,89.09,88.99,89.09,24900.0,86.6089,86.6186,86.5214,86.6186,24900.0
2015-02-05 15:35:00,89.07,89.13,89.07,89.09,39500.0,86.5992,86.6575,86.5992,86.6186,39500.0
2015-02-05 15:40:00,89.09,89.13,89.06,89.06,31500.0,86.6186,86.6575,86.5895,86.5895,31500.0
2015-02-05 15:45:00,89.04,89.08,88.94,88.98,26900.0,86.57,86.6089,86.4728,86.5117,26900.0
2015-02-05 15:50:00,88.99,89.11,88.99,89.11,31200.0,86.5214,86.6381,86.5214,86.6381,31200.0
2015-02-05 15:55:00,89.12,89.13,88.96,89.01,72900.0,86.6478,86.6575,86.4923,86.5409,72900.0
2015-02-06 09:30:00,90.14,90.14,88.75,88.81,36500.0,87.6395,87.6395,86.2881,86.3464,36500.0
2015-02-06 09:35:00,89.0,89.95,89.0,89.79,17200.0,86.5311,87.4548,86.5311,87.2992,17200.0
2015-02-06 09:40:00,89.83,89.98,89.11,89.11,48300.0,87.3381,87.484,86.6381,86.6381,48300.0
2015-02-06 09:45:00,89.14,89.67,89.12,89.55,24400.0,86.6673,87.1826,86.6478,87.0659,24400.0
2015-02-06 09:50:00,89.51,89.72,89.35,89.5,21400.0,87.027,87.2312,86.8714,87.0173,21400.0
2015-02-06 09:55:00,89.5,89.8,89.5,89.8,8500.0,87.0173,87.309,87.0173,87.309,8500.0
2015-02-06 10:00:00,89.78,90.18,89.68,90.18,50800.0,87.2895,87.6784,87.1923,87.6784,50800.0
2015-02-06 10:05:00,90.26,90.61,90.15,90.5,68800.0,87.7562,88.0965,87.6492,87.9895,68800.0
2015-02-06 10:10:00,90.47,90.6,90.41,90.56,20900.0,87.9604,88.0868,87.902,88.0479,20900.0
2015-02-06 10:15:00,90.58,90.64,90.43,90.49,41800.0,88.0673,88.1257,87.9215,87.9798,41800.0
2015-02-06 10:20:00,90.51,90.54,90.26,90.3,17200.0,87.9993,88.0284,87.7562,87.7951,17200.0
2015-02-06 10:25:00,90.28,90.31,90.11,90.16,10200.0,87.7756,87.8048,87.6104,87.659,10200.0
2015-02-06 10:30:00,90.06,90.25,90.06,90.23,4800.0,87.5617,87.7465,87.5617,87.727,4800.0
2015-02-06 10:35:00,90.22,90.41,90.11,90.37,12000.0,87.7173,87.902,87.6104,87.8631,12000.0
2015-02-06 10:40:00,90.35,90.48,90.32,90.39,24400.0,87.8437,87.9701,87.8145,87.8826,24400.0
2015-02-06 10:45:00,90.38,90.59,90.37,90.56,9800.0,87.8729,88.077,87.8631,88.0479,9800.0
2015-02-06 10:50:00,90.53,90.62,90.38,90.61,15800.0,88.0187,88.1062,87.8729,88.0965,15800.0
2015-02-06 10:55:00,90.57,90.79,90.51,90.79,21500.0,88.0576,88.2715,87.9993,88.2715,21500.0
2015-02-06 11:00:00,90.79,90.86,90.67,90.74,34900.0,88.2715,88.3395,88.1548,88.2229,34900.0
2015-02-06 11:05:00,90.74,90.83,90.67,90.74,33500.0,88.2229,88.3104,88.1548,88.2229,33500.0
2015-02-06 11:10:00,90.72,90.8,90.38,90.38,41100.0,88.2034,88.2812,87.8729,87.8729,41100.0
2015-02-06 11:15:00,90.38,90.38,90.24,90.37,12400.0,87.8729,87.8729,87.7367,87.8631,12400.0
2015-02-06 11:20:00,90.33,90.64,90.33,90.64,28900.0,87.8243,88.1257,87.8243,88.1257,28900.0
2015-02-06 11:25:00,90.63,90.73,90.62,90.7,14500.0,88.1159,88.2132,88.1062,88.184,14500.0
2015-02-06 11:30:00,90.69,90.9,90.66,90.85,43700.0,88.1743,88.3784,88.1451,88.3298,43700.0
2015-02-06 11:35:00,90.83,90.85,90.18,90.46,41000.0,88.3104,88.3298,87.6784,87.9506,41000.0
2015-02-06 11:40:00,90.44,90.67,90.42,90.67,5400.0,87.9312,88.1548,87.9118,88.1548,5400.0
2015-02-06 11:45:00,90.69,90.79,90.62,90.75,10900.0,88.1743,88.2715,88.1062,88.2326,10900.0
2015-02-06 11:50:00,90.73,90.78,90.69,90.75,14200.0,88.2132,88.2618,88.1743,88.2326,14200.0
2015-02-06 11:55:00,90.73,90.75,90.65,90.75,5100.0,88.2132,88.2326,88.1354,88.2326,5100.0
2015-02-06 12:00:00,90.76,90.8,90.64,90.7,13700.0,88.2423,88.2812,88.1257,88.184,13700.0
2015-02-06 12:05:00,90.71,90.74,90.65,90.66,12700.0,88.1937,88.2229,88.1354,88.1451,12700.0
2015-02-06 12:10:00,90.67,90.8,90.66,90.8,9700.0,88.1548,88.2812,88.1451,88.2812,9700.0
2015-02-06 12:15:00,90.8,90.8,90.66,90.75,7400.0,88.2812,88.2812,88.1451,88.2326,7400.0
2015-02-06 12:20:00,90.75,90.81,90.71,90.77,10100.0,88.2326,88.2909,88.1937,88.252,10100.0
2015-02-06 12:25:00,90.78,90.92,90.78,90.85,10600.0,88.2618,88.3979,88.2618,88.3298,10600.0
2015-02-06 12:30:00,90.85,91.0,90.83,90.89,14500.0,88.3298,88.4757,88.3104,88.3687,14500.0
2015-02-06 12:35:00,90.88,90.91,90.79,90.88,11300.0,88.359,88.3882,88.2715,88.359,11300.0
2015-02-06 12:40:00,90.87,90.94,90.49,90.5,29000.0,88.3493,88.4173,87.9798,87.9895,29000.0
2015-02-06 12:45:00,90.46,90.64,90.39,90.55,8600.0,87.9506,88.1257,87.8826,88.0381,8600.0
2015-02-06 12:50:00,90.54,90.58,90.46,90.48,6300.0,88.0284,88.0673,87.9506,87.9701,6300.0
2015-02-06 12:55:00,90.56,90.76,90.56,90.76,3800.0,88.0479,88.2423,88.0479,88.2423,3800.0
2015-02-06 13:00:00,90.71,90.76,90.63,90.65,6400.0,88.1937,88.2423,88.1159,88.1354,6400.0
2015-02-06 13:05:00,90.64,90.65,90.3,90.4,11800.0,88.1257,88.1354,87.7951,87.8923,11800.0
2015-02-06 13:10:00,90.45,90.45,90.26,90.32,9000.0,87.9409,87.9409,87.7562,87.8145,9000.0
2015-02-06 13:15:00,90.3,90.4,90.19,90.22,10700.0,87.7951,87.8923,87.6881,87.7173,10700.0
2015-02-06 13:20:00,90.28,90.28,90.05,90.06,6800.0,87.7756,87.7756,87.552,87.5617,6800.0
2015-02-06 13:25:00,90.05,90.05,89.86,89.95,20000.0,87.552,87.552,87.3673,87.4548,20000.0
2015-02-06 13:30:00,89.97,89.99,89.84,89.95,12300.0,87.4742,87.4937,87.3478,87.4548,12300.0
2015-02-06 13:35:00,89.99,89.99,89.8,89.9,6400.0,87.4937,87.4937,87.309,87.4062,6400.0
2015-02-06 13:40:00,89.91,90.29,89.91,90.29,20700.0,87.4159,87.7854,87.4159,87.7854,20700.0
2015-02-06 13:45:00,90.25,90.37,90.2,90.26,5900.0,87.7465,87.8631,87.6979,87.7562,5900.0
2015-02-06 13:50:00,90.28,90.35,90.19,90.19,7700.0,87.7756,87.8437,87.6881,87.6881,7700.0
2015-02-06 13:55:00,90.21,90.31,90.11,90.15,11500.0,87.7076,87.8048,87.6104,87.6492,11500.0
2015-02-06 14:00:00,90.16,90.23,90.0,90.23,5200.0,87.659,87.727,87.5034,87.727,5200.0
2015-02-06 14:05:00,90.23,90.28,90.13,90.13,5600.0,87.727,87.7756,87.6298,87.6298,5600.0
2015-02-06 14:10:00,90.11,90.26,90.08,90.26,4500.0,87.6104,87.7562,87.5812,87.7562,4500.0
2015-02-06 14:15:00,90.2,90.35,90.2,90.31,7400.0,87.6979,87.8437,87.6979,87.8048,7400.0
2015-02-06 14:20:00,90.3,90.4,90.29,90.35,6100.0,87.7951,87.8923,87.7854,87.8437,6100.0
2015-02-06 14:25:00,90.38,90.42,90.28,90.41,7700.0,87.8729,87.9118,87.7756,87.902,7700.0
2015-02-06 14:30:00,90.39,90.43,90.29,90.42,12800.0,87.8826,87.9215,87.7854,87.9118,12800.0
2015-02-06 14:35:00,90.4,90.49,90.34,90.35,11800.0,87.8923,87.9798,87.834,87.8437,11800.0
2015-02-06 14:40:00,90.38,90.4,90.3,90.3,5600.0,87.8729,87.8923,87.7951,87.7951,5600.0
2015-02-06 14:45:00,90.3,90.35,90.23,90.31,15600.0,87.7951,87.8437,87.727,87.8048,15600.0
2015-02-06 14:50:00,90.31,90.36,90.2,90.23,6400.0,87.8048,87.8534,87.6979,87.727,6400.0
2015-02-06 14:55:00,90.22,90.26,90.14,90.17,7700.0,87.7173,87.7562,87.6395,87.6687,7700.0
2015-02-06 15:00:00,90.15,90.16,89.78,89.83,11400.0,87.6492,87.659,87.2895,87.3381,11400.0
2015-02-06 15:05:00,89.84,90.02,89.84,89.91,16300.0,87.3478,87.5229,87.3478,87.4159,16300.0
2015-02-06 15:10:00,89.88,89.92,89.82,89.85,9200.0,87.3867,87.4256,87.3284,87.3576,9200.0
2015-02-06 15:15:00,89.84,89.98,89.74,89.74,9200.0,87.3478,87.484,87.2506,87.2506,9200.0
2015-02-06 15:20:00,89.72,89.87,89.61,89.8,14200.0,87.2312,87.377,87.1242,87.309,14200.0
2015-02-06 15:25:00,89.82,89.87,89.6,89.63,12000.0,87.3284,87.377,87.1145,87.1437,12000.0
2015-02-06 15:30:00,89.6,89.82,89.53,89.8,14700.0,87.1145,87.3284,87.0464,87.309,14700.0
2015-02-06 15:35:00,89.79,89.81,89.68,89.78,14400.0,87.2992,87.3187,87.1923,87.2895,14400.0
2015-02-06 15:40:00,89.76,89.77,89.58,89.6,14300.0,87.2701,87.2798,87.0951,87.1145,14300.0
2015-02-06 15:45:00,89.62,89.62,89.48,89.6,30900.0,87.1339,87.1339,86.9978,87.1145,30900.0
2015-02-06 15:50:00,89.62,89.73,89.54,89.73,39800.0,87.1339,87.2409,87.0562,87.2409,39800.0
2015-02-06 15:55:00,89.71,89.75,89.59,89.73,73000.0,87.2215,87.2603,87.1048,87.2409,73000.0
2015-02-09 09:30:00,89.14,89.6,89.14,89.57,24800.0,86.6673,87.1145,86.6673,87.0853,24800.0
2015-02-09 09:35:00,89.42,89.96,89.24,89.86,13200.0,86.9395,87.4645,86.7645,87.3673,13200.0
2015-02-09 09:40:00,89.86,90.2,89.79,89.82,24600.0,87.3673,87.6979,87.2992,87.3284,24600.0
2015-02-09 09:45:00,89.71,90.21,89.7,89.96,6900.0,87.2215,87.7076,87.2117,87.4645,6900.0
2015-02-09 09:50:00,90.07,90.25,90.05,90.08,8500.0,87.5715,87.7465,87.552,87.5812,8500.0
2015-02-09 09:55:00,90.17,90.18,89.85,89.97,18900.0,87.6687,87.6784,87.3576,87.4742,18900.0
2015-02-09 10:00:00,90.03,90.2,89.93,90.15,10500.0,87.5326,87.6979,87.4353,87.6492,10500.0
2015-02-09 10:05:00,90.15,90.24,90.1,90.16,7800.0,87.6492,87.7367,87.6006,87.659,7800.0
2015-02-09 10:10:00,90.19,90.53,90.14,90.49,12200.0,87.6881,88.0187,87.6395,87.9798,12200.0
2015-02-09 10:15:00,90.51,90.66,90.46,90.59,24200.0,87.9993,88.1451,87.9506,88.077,24200.0
2015-02-09 10:20:00,90.55,90.58,90.38,90.5,12100.0,88.0381,88.0673,87.8729,87.9895,12100.0
2015-02-09 10:25:00,90.54,90.56,90.44,90.54,12300.0,88.0284,88.0479,87.9312,88.0284,12300.0
2015-02-09 10:30:00,90.49,90.69,90.45,90.69,24400.0,87.9798,88.1743,87.9409,88.1743,24400.0
2015-02-09 10:35:00,90.67,90.79,90.63,90.66,39200.0,88.1548,88.2715,88.1159,88.1451,39200.0
2015-02-09 10:40:00,90.66,90.68,90.46,90.66,8500.0,88.1451,88.1645,87.9506,88.1451,8500.0
2015-02-09 10:45:00,90.66,90.83,90.61,90.8,21400.0,88.1451,88.3104,88.0965,88.2812,21400.0
2015-02-09 10:50:00,90.79,90.8,90.58,90.58,22000.0,88.2715,88.2812,88.0673,88.0673,22000.0
2015-02-09 10:55:00,90.61,90.64,90.4,90.46,15600.0,88.0965,88.1257,87.8923,87.9506,15600.0
2015-02-09 11:00:00,90.5,90.53,90.47,90.5,25800.0,87.9895,88.0187,87.9604,87.9895,25800.0
2015-02-09 11:05:00,90.49,90.54,90.46,90.5,20700.0,87.9798,88.0284,87.9506,87.9895,20700.0
2015-02-09 11:10:00,90.51,90.64,90.48,90.62,13500.0,87.9993,88.1257,87.9701,88.1062,13500.0
2015-02-09 11:15:00,90.64,90.83,90.62,90.77,36500.0,88.1257,88.3104,88.1062,88.252,36500.0
2015-02-09 11:20:00,90.77,90.84,90.49,90.57,58300.0,88.252,88.3201,87.9798,88.0576,58300.0
2015-02-09 11:25:00,90.56,90.94,90.56,90.86,10700.0,88.0479,88.4173,88.0479,88.3395,10700.0
2015-02-09 11:30:00,90.86,90.91,90.62,90.68,11100.0,88.3395,88.3882,88.1062,88.1645,11100.0
2015-02-09 11:35:00,90.71,90.79,90.68,90.68,8000.0,88.1937,88.2715,88.1645,88.1645,8000.0
2015-02-09 11:40:00,90.72,90.87,90.72,90.82,8900.0,88.2034,88.3493,88.2034,88.3007,8900.0
2015-02-09 11:45:00,90.82,90.86,90.79,90.8,9400.0,88.3007,88.3395,88.2715,88.2812,9400.0
2015-02-09 11:50:00,90.79,90.93,90.77,90.88,12500.0,88.2715,88.4076,88.252,88.359,12500.0
2015-02-09 11:55:00,90.88,91.05,90.87,91.03,19800.0,88.359,88.5243,88.3493,88.5048,19800.0
2015-02-09 12:00:00,91.02,91.05,90.97,91.01,35000.0,88.4951,88.5243,88.4465,88.4854,35000.0
2015-02-09 12:05:00,90.99,91.21,90.99,91.21,14400.0,88.4659,88.6798,88.4659,88.6798,14400.0
2015-02-09 12:10:00,91.24,91.35,91.18,91.2,23300.0,88.709,88.816,88.6507,88.6701,23300.0
2015-02-09 12:15:00,91.18,91.29,91.09,91.15,17300.0,88.6507,88.7576,88.5632,88.6215,17300.0
2015-02-09 12:20:00,91.13,91.17,91.05,91.06,14200.0,88.6021,88.641,88.5243,88.534,14200.0
2015-02-09 12:25:00,91.08,91.25,91.06,91.25,12300.0,88.5534,88.7187,88.534,88.7187,12300.0
2015-02-09 12:30:00,91.25,91.33,91.23,91.23,8600.0,88.7187,88.7965,88.6993,88.6993,8600.0
2015-02-09 12:35:00,91.21,91.23,91.13,91.2,10700.0,88.6798,88.6993,88.6021,88.6701,10700.0
2015-02-09 12:40:00,91.2,91.2,91.08,91.09,10800.0,88.6701,88.6701,88.5534,88.5632,10800.0
2015-02-09 12:45:00,91.08,91.2,90.99,91.18,22300.0,88.5534,88.6701,88.4659,88.6507,22300.0
2015-02-09 12:50:00,91.21,91.26,91.07,91.15,12800.0,88.6798,88.7285,88.5437,88.6215,12800.0
2015-02-09 12:55:00,91.2,91.2,91.03,91.16,13400.0,88.6701,88.6701,88.5048,88.6312,13400.0
2015-02-09 13:00:00,91.14,91.27,91.12,91.18,29000.0,88.6118,88.7382,88.5923,88.6507,29000.0
2015-02-09 13:05:00,91.2,91.27,91.16,91.21,10500.0,88.6701,88.7382,88.6312,88.6798,10500.0
2015-02-09 13:10:00,91.21,91.27,91.08,91.08,18300.0,88.6798,88.7382,88.5534,88.5534,18300.0
2015-02-09 13:15:00,91.07,91.2,91.05,91.1,9200.0,88.5437,88.6701,88.5243,88.5729,9200.0
2015-02-09 13:20:00,91.09,91.11,90.9,90.92,17300.0,88.5632,88.5826,88.3784,88.3979,17300.0
2015-02-09 13:25:00,90.97,90.97,90.88,90.88,13300.0,88.4465,88.4465,88.359,88.359,13300.0
2015-02-09 13:30:00,90.87,91.0,90.83,90.96,26400.0,88.3493,88.4757,88.3104,88.4368,26400.0
2015-02-09 13:35:00,90.94,91.08,90.92,91.04,17500.0,88.4173,88.5534,88.3979,88.5146,17500.0
2015-02-09 13:40:00,91.05,91.17,91.04,91.13,8800.0,88.5243,88.641,88.5146,88.6021,8800.0
2015-02-09 13:45:00,91.12,91.28,91.06,91.28,12800.0,88.5923,88.7479,88.534,88.7479,12800.0
2015-02-09 13:50:00,91.26,91.35,91.24,91.32,16700.0,88.7285,88.816,88.709,88.7868,16700.0
2015-02-09 13:55:00,91.33,91.33,91.25,91.29,24500.0,88.7965,88.7965,88.7187,88.7576,24500.0
2015-02-09 14:00:00,91.28,91.32,91.21,91.29,15400.0,88.7479,88.7868,88.6798,88.7576,15400.0
2015-02-09 14:05:00,91.29,91.35,91.27,91.32,18400.0,88.7576,88.816,88.7382,88.7868,18400.0
2015-02-09 14:10:00,91.33,91.44,91.32,91.36,18800.0,88.7965,88.9035,88.7868,88.8257,18800.0
2015-02-09 14:15:00,91.36,91.45,91.35,91.4,38200.0,88.8257,88.9132,88.816,88.8646,38200.0
2015-02-09 14:20:00,91.39,91.43,91.21,91.24,24500.0,88.8548,88.8937,88.6798,88.709,24500.0
2015-02-09 14:25:00,91.24,91.31,91.24,91.26,16100.0,88.709,88.7771,88.709,88.7285,16100.0
2015-02-09 14:30:00,91.26,91.27,91.2,91.21,15500.0,88.7285,88.7382,88.6701,88.6798,15500.0
2015-02-09 14:35:00,91.19,91.27,91.14,91.25,8800.0,88.6604,88.7382,88.6118,88.7187,8800.0
2015-02-09 14:40:00,91.23,91.26,91.18,91.2,12000.0,88.6993,88.7285,88.6507,88.6701,12000.0
2015-02-09 14:45:00,91.19,91.22,91.07,91.14,13000.0,88.6604,88.6896,88.5437,88.6118,13000.0
2015-02-09 14:50:00,91.13,91.21,91.06,91.07,11100.0,88.6021,88.6798,88.534,88.5437,11100.0
2015-02-09 14:55:00,91.07,91.25,91.07,91.15,13500.0,88.5437,88.7187,88.5437,88.6215,13500.0
2015-02-09 15:00:00,91.14,91.18,90.93,90.93,20800.0,88.6118,88.6507,88.4076,88.4076,20800.0
2015-02-09 15:05:00,90.94,90.95,90.76,90.86,19800.0,88.4173,88.4271,88.2423,88.3395,19800.0
2015-02-09 15:10:00,90.87,90.92,90.8,90.86,23900.0,88.3493,88.3979,88.2812,88.3395,23900.0
2015-02-09 15:15:00,90.87,90.87,90.75,90.75,16500.0,88.3493,88.3493,88.2326,88.2326,16500.0
2015-02-09 15:20:00,90.76,90.9,90.71,90.83,26900.0,88.2423,88.3784,88.1937,88.3104,26900.0
2015-02-09 15:25:00,90.82,90.9,90.81,90.9,23100.0,88.3007,88.3784,88.2909,88.3784,23100.0
2015-02-09 15:30:00,90.91,90.93,90.76,90.79,25100.0,88.3882,88.4076,88.2423,88.2715,25100.0
2015-02-09 15:35:00,90.8,90.91,90.71,90.81,27700.0,88.2812,88.3882,88.1937,88.2909,27700.0
2015-02-09 15:40:00,90.82,90.99,90.8,90.89,33800.0,88.3007,88.4659,88.2812,88.3687,33800.0
2015-02-09 15:45:00,90.88,90.97,90.82,90.91,53400.0,88.359,88.4465,88.3007,88.3882,53400.0
2015-02-09 15:50:00,90.91,90.92,90.81,90.81,43600.0,88.3882,88.3979,88.2909,88.2909,43600.0
2015-02-09 15:55:00,90.8,91.05,90.79,90.99,91600.0,88.2812,88.5243,88.2715,88.4659,91600.0
2015-02-10 09:30:00,92.0,92.08,91.04,91.04,21100.0,89.4479,89.5257,88.5146,88.5146,21100.0
2015-02-10 09:35:00,91.01,91.44,91.0,91.13,12800.0,88.4854,88.9035,88.4757,88.6021,12800.0
2015-02-10 09:40:00,91.02,91.39,90.93,91.01,28000.0,88.4951,88.8548,88.4076,88.4854,28000.0
2015-02-10 09:45:00,91.0,91.2,90.85,91.14,21100.0,88.4757,88.6701,88.3298,88.6118,21100.0
2015-02-10 09:50:00,91.02,91.1,90.5,90.51,18400.0,88.4951,88.5729,87.9895,87.9993,18400.0
2015-02-10 09:55:00,90.5,90.64,90.31,90.32,18100.0,87.9895,88.1257,87.8048,87.8145,18100.0
2015-02-10 10:00:00,90.32,90.67,90.32,90.67,7300.0,87.8145,88.1548,87.8145,88.1548,7300.0
2015-02-10 10:05:00,90.58,90.87,90.57,90.59,12400.0,88.0673,88.3493,88.0576,88.077,12400.0
2015-02-10 10:10:00,90.58,90.85,90.58,90.75,15300.0,88.0673,88.3298,88.0673,88.2326,15300.0
2015-02-10 10:15:00,90.74,90.84,90.59,90.61,10000.0,88.2229,88.3201,88.077,88.0965,10000.0
2015-02-10 10:20:00,90.64,90.76,90.56,90.67,10800.0,88.1257,88.2423,88.0479,88.1548,10800.0
2015-02-10 10:25:00,90.68,90.91,90.59,90.79,17600.0,88.1645,88.3882,88.077,88.2715,17600.0
2015-02-10 10:30:00,90.77,90.96,90.61,90.94,16200.0,88.252,88.4368,88.0965,88.4173,16200.0
2015-02-10 10:35:00,90.96,91.09,90.87,90.98,15800.0,88.4368,88.5632,88.3493,88.4562,15800.0
2015-02-10 10:40:00,90.99,90.99,90.77,90.77,8400.0,88.4659,88.4659,88.252,88.252,8400.0
2015-02-10 10:45:00,90.79,90.8,90.42,90.42,16200.0,88.2715,88.2812,87.9118,87.9118,16200.0
2015-02-10 10:50:00,90.49,90.68,90.48,90.6,8400.0,87.9798,88.1645,87.9701,88.0868,8400.0
2015-02-10 10:55:00,90.67,90.83,90.6,90.72,8300.0,88.1548,88.3104,88.0868,88.2034,8300.0
2015-02-10 11:00:00,90.76,90.77,90.59,90.77,8500.0,88.2423,88.252,88.077,88.252,8500.0
2015-02-10 11:05:00,90.73,90.83,90.62,90.82,10300.0,88.2132,88.3104,88.1062,88.3007,10300.0
2015-02-10 11:10:00,90.82,90.9,90.66,90.67,6400.0,88.3007,88.3784,88.1451,88.1548,6400.0
2015-02-10 11:15:00,90.65,90.88,90.63,90.7,7900.0,88.1354,88.359,88.1159,88.184,7900.0
2015-02-10 11:20:00,90.77,90.87,90.65,90.65,5400.0,88.252,88.3493,88.1354,88.1354,5400.0
2015-02-10 11:25:00,90.63,90.64,90.55,90.6,10700.0,88.1159,88.1257,88.0381,88.0868,10700.0
2015-02-10 11:30:00,90.67,90.67,90.44,90.51,9200.0,88.1548,88.1548,87.9312,87.9993,9200.0
2015-02-10 11:35:00,90.6,90.66,90.55,90.55,5000.0,88.0868,88.1451,88.0381,88.0381,5000.0
2015-02-10 11:40:00,90.54,90.61,90.48,90.5,13500.0,88.0284,88.0965,87.9701,87.9895,13500.0
2015-02-10 11:45:00,90.5,90.65,90.44,90.65,7400.0,87.9895,88.1354,87.9312,88.1354,7400.0
2015-02-10 11:50:00,90.64,90.78,90.58,90.78,5900.0,88.1257,88.2618,88.0673,88.2618,5900.0
2015-02-10 11:55:00,90.79,91.08,90.77,91.07,19500.0,88.2715,88.5534,88.252,88.5437,19500.0
2015-02-10 12:00:00,91.12,91.12,90.92,91.01,15000.0,88.5923,88.5923,88.3979,88.4854,15000.0
2015-02-10 12:05:00,91.07,91.2,91.07,91.08,4600.0,88.5437,88.6701,88.5437,88.5534,4600.0
2015-02-10 12:10:00,91.09,91.36,91.06,91.18,10300.0,88.5632,88.8257,88.534,88.6507,10300.0
2015-02-10 12:15:00,91.18,91.46,91.15,91.44,16500.0,88.6507,88.9229,88.6215,88.9035,16500.0
2015-02-10 12:20:00,91.41,91.45,91.3,91.3,8300.0,88.8743,88.9132,88.7673,88.7673,8300.0
2015-02-10 12:25:00,91.28,91.32,91.13,91.17,16800.0,88.7479,88.7868,88.6021,88.641,16800.0
2015-02-10 12:30:00,91.18,91.19,91.0,91.01,9100.0,88.6507,88.6604,88.4757,88.4854,9100.0
2015-02-10 12:35:00,90.99,91.03,90.9,91.03,7100.0,88.4659,88.5048,88.3784,88.5048,7100.0
2015-02-10 12:40:00,91.02,91.03,90.95,90.98,3700.0,88.4951,88.5048,88.4271,88.4562,3700.0
2015-02-10 12:45:00,90.97,91.0,90.89,90.99,7300.0,88.4465,88.4757,88.3687,88.4659,7300.0
2015-02-10 12:50:00,90.99,90.99,90.88,90.88,7400.0,88.4659,88.4659,88.359,88.359,7400.0
2015-02-10 12:55:00,90.85,90.93,90.85,90.92,4800.0,88.3298,88.4076,88.3298,88.3979,4800.0
2015-02-10 13:00:00,90.97,91.04,90.93,90.94,4900.0,88.4465,88.5146,88.4076,88.4173,4900.0
2015-02-10 13:05:00,90.98,91.02,90.93,91.02,4100.0,88.4562,88.4951,88.4076,88.4951,4100.0
2015-02-10 13:10:00,91.04,91.19,91.02,91.14,6900.0,88.5146,88.6604,88.4951,88.6118,6900.0
2015-02-10 13:15:00,91.17,91.28,91.11,91.23,6900.0,88.641,88.7479,88.5826,88.6993,6900.0
2015-02-10 13:20:00,91.21,91.22,90.96,91.02,6900.0,88.6798,88.6896,88.4368,88.4951,6900.0
2015-02-10 13:25:00,91.02,91.03,90.96,90.98,30400.0,88.4951,88.5048,88.4368,88.4562,30400.0
2015-02-10 13:30:00,90.96,90.98,90.94,90.96,5100.0,88.4368,88.4562,88.4173,88.4368,5100.0
2015-02-10 13:35:00,90.96,90.99,90.82,90.83,11000.0,88.4368,88.4659,88.3007,88.3104,11000.0
2015-02-10 13:40:00,90.83,90.83,90.67,90.67,6500.0,88.3104,88.3104,88.1548,88.1548,6500.0
2015-02-10 13:45:00,90.71,90.82,90.68,90.76,4400.0,88.1937,88.3007,88.1645,88.2423,4400.0
2015-02-10 13:50:00,90.75,90.89,90.74,90.82,17000.0,88.2326,88.3687,88.2229,88.3007,17000.0
2015-02-10 13:55:00,90.81,90.84,90.57,90.58,7800.0,88.2909,88.3201,88.0576,88.0673,7800.0
2015-02-10 14:00:00,90.57,90.6,90.27,90.45,49200.0,88.0576,88.0868,87.7659,87.9409,49200.0
2015-02-10 14:05:00,90.46,90.47,90.29,90.34,10500.0,87.9506,87.9604,87.7854,87.834,10500.0
2015-02-10 14:10:00,90.37,90.4,90.13,90.15,20900.0,87.8631,87.8923,87.6298,87.6492,20900.0
2015-02-10 14:15:00,90.15,90.37,90.12,90.23,16500.0,87.6492,87.8631,87.6201,87.727,16500.0
2015-02-10 14:20:00,90.29,90.39,90.24,90.25,8600.0,87.7854,87.8826,87.7367,87.7465,8600.0
2015-02-10 14:25:00,90.27,90.55,90.26,90.53,14000.0,87.7659,88.0381,87.7562,88.0187,14000.0
2015-02-10 14:30:00,90.49,90.63,90.46,90.63,15300.0,87.9798,88.1159,87.9506,88.1159,15300.0
2015-02-10 14:35:00,90.64,90.78,90.64,90.75,14800.0,88.1257,88.2618,88.1257,88.2326,14800.0
2015-02-10 14:40:00,90.75,91.08,90.74,90.8,28900.0,88.2326,88.5534,88.2229,88.2812,28900.0
2015-02-10 14:45:00,90.84,90.9,90.8,90.9,8200.0,88.3201,88.3784,88.2812,88.3784,8200.0
2015-02-10 14:50:00,90.9,91.07,90.9,91.07,9300.0,88.3784,88.5437,88.3784,88.5437,9300.0
2015-02-10 14:55:00,91.08,91.24,91.07,91.24,10100.0,88.5534,88.709,88.5437,88.709,10100.0
2015-02-10 15:00:00,91.18,91.27,91.15,91.26,9000.0,88.6507,88.7382,88.6215,88.7285,9000.0
2015-02-10 15:05:00,91.27,91.3,91.12,91.3,14300.0,88.7382,88.7673,88.5923,88.7673,14300.0
2015-02-10 15:10:00,91.3,91.38,91.28,91.32,12400.0,88.7673,88.8451,88.7479,88.7868,12400.0
2015-02-10 15:15:00,91.32,91.32,91.19,91.32,10600.0,88.7868,88.7868,88.6604,88.7868,10600.0
2015-02-10 15:20:00,91.32,91.34,91.17,91.21,18400.0,88.7868,88.8062,88.641,88.6798,18400.0
2015-02-10 15:25:00,91.22,91.31,91.15,91.28,21400.0,88.6896,88.7771,88.6215,88.7479,21400.0
2015-02-10 15:30:00,91.27,91.28,91.15,91.19,21000.0,88.7382,88.7479,88.6215,88.6604,21000.0
2015-02-10 15:35:00,91.19,91.26,91.16,91.21,41000.0,88.6604,88.7285,88.6312,88.6798,41000.0
2015-02-10 15:40:00,91.2,91.29,91.16,91.26,18900.0,88.6701,88.7576,88.6312,88.7285,18900.0
2015-02-10 15:45:00,91.26,91.26,91.08,91.12,22000.0,88.7285,88.7285,88.5534,88.5923,22000.0
2015-02-10 15:50:00,91.14,91.2,91.11,91.18,28400.0,88.6118,88.6701,88.5826,88.6507,28400.0
2015-02-10 15:55:00,91.19,91.22,91.01,91.09,46900.0,88.6604,88.6896,88.4854,88.5632,46900.0
2015-02-11 09:30:00,90.78,90.89,90.45,90.89,12000.0,88.2618,88.3687,87.9409,88.3687,12000.0
2015-02-11 09:35:00,90.81,90.84,90.6,90.7,4000.0,88.2909,88.3201,88.0868,88.184,4000.0
2015-02-11 09:40:00,90.57,90.57,90.3,90.32,8600.0,88.0576,88.0576,87.7951,87.8145,8600.0
2015-02-11 09:45:00,90.41,90.49,90.23,90.3,12300.0,87.902,87.9798,87.727,87.7951,12300.0
2015-02-11 09:50:00,90.34,90.34,89.99,89.99,15900.0,87.834,87.834,87.4937,87.4937,15900.0
2015-02-11 09:55:00,89.96,90.18,89.75,90.17,25900.0,87.4645,87.6784,87.2603,87.6687,25900.0
2015-02-11 10:00:00,90.17,90.19,89.93,89.93,10700.0,87.6687,87.6881,87.4353,87.4353,10700.0
2015-02-11 10:05:00,89.91,89.95,89.66,89.8,36800.0,87.4159,87.4548,87.1728,87.309,36800.0
2015-02-11 10:10:00,89.89,89.95,89.62,89.64,17600.0,87.3965,87.4548,87.1339,87.1534,17600.0
2015-02-11 10:15:00,89.71,89.76,89.51,89.76,10800.0,87.2215,87.2701,87.027,87.2701,10800.0
2015-02-11 10:20:00,89.77,89.77,89.38,89.53,28300.0,87.2798,87.2798,86.9006,87.0464,28300.0
2015-02-11 10:25:00,89.49,89.51,89.24,89.51,29900.0,87.0076,87.027,86.7645,87.027,29900.0
2015-02-11 10:30:00,89.48,89.51,89.22,89.3,19100.0,86.9978,87.027,86.745,86.8228,19100.0
2015-02-11 10:35:00,89.36,89.36,89.18,89.25,14400.0,86.8812,86.8812,86.7062,86.7742,14400.0
2015-02-11 10:40:00,89.25,89.34,89.2,89.29,17300.0,86.7742,86.8617,86.7256,86.8131,17300.0
2015-02-11 10:45:00,89.32,89.42,89.22,89.42,22100.0,86.8423,86.9395,86.745,86.9395,22100.0
2015-02-11 10:50:00,89.41,89.62,89.41,89.62,12400.0,86.9298,87.1339,86.9298,87.1339,12400.0
2015-02-11 10:55:00,89.65,89.75,89.6,89.73,19700.0,87.1631,87.2603,87.1145,87.2409,19700.0
2015-02-11 11:00:00,89.73,89.89,89.71,89.86,11000.0,87.2409,87.3965,87.2215,87.3673,11000.0
2015-02-11 11:05:00,89.85,89.9,89.71,89.78,9900.0,87.3576,87.4062,87.2215,87.2895,9900.0
2015-02-11 11:10:00,89.82,89.9,89.79,89.88,6100.0,87.3284,87.4062,87.2992,87.3867,6100.0
2015-02-11 11:15:00,89.88,89.96,89.83,89.83,8900.0,87.3867,87.4645,87.3381,87.3381,8900.0
2015-02-11 11:20:00,89.85,89.86,89.73,89.8,15500.0,87.3576,87.3673,87.2409,87.309,15500.0
2015-02-11 11:25:00,89.82,90.18,89.82,90.12,22400.0,87.3284,87.6784,87.3284,87.6201,22400.0
2015-02-11 11:30:00,90.11,90.13,89.94,90.13,17100.0,87.6104,87.6298,87.4451,87.6298,17100.0
2015-02-11 11:35:00,90.09,90.16,90.0,90.02,15300.0,87.5909,87.659,87.5034,87.5229,15300.0
2015-02-11 11:40:00,90.02,90.08,89.97,90.0,10000.0,87.5229,87.5812,87.4742,87.5034,10000.0
2015-02-11 11:45:00,90.04,90.13,90.01,90.09,6400.0,87.5423,87.6298,87.5131,87.5909,6400.0
2015-02-11 11:50:00,90.01,90.11,89.95,90.11,7200.0,87.5131,87.6104,87.4548,87.6104,7200.0
2015-02-11 11:55:00,90.11,90.17,90.05,90.16,7100.0,87.6104,87.6687,87.552,87.659,7100.0
2015-02-11 12:00:00,90.16,90.23,90.07,90.2,11400.0,87.659,87.727,87.5715,87.6979,11400.0
2015-02-11 12:05:00,90.2,90.35,90.2,90.3,5700.0,87.6979,87.8437,87.6979,87.7951,5700.0
2015-02-11 12:10:00,90.28,90.28,90.19,90.24,3900.0,87.7756,87.7756,87.6881,87.7367,3900.0
2015-02-11 12:15:00,90.17,90.46,90.17,90.45,16100.0,87.6687,87.9506,87.6687,87.9409,16100.0
2015-02-11 12:20:00,90.41,90.54,90.41,90.44,3500.0,87.902,88.0284,87.902,87.9312,3500.0
2015-02-11 12:25:00,90.42,90.43,90.34,90.35,7700.0,87.9118,87.9215,87.834,87.8437,7700.0
2015-02-11 12:30:00,90.34,90.53,90.33,90.5,5600.0,87.834,88.0187,87.8243,87.9895,5600.0
2015-02-11 12:35:00,90.51,90.58,90.43,90.43,5700.0,87.9993,88.0673,87.9215,87.9215,5700.0
2015-02-11 12:40:00,90.45,90.48,90.06,90.08,20300.0,87.9409,87.9701,87.5617,87.5812,20300.0
2015-02-11 12:45:00,90.09,90.21,90.09,90.21,13800.0,87.5909,87.7076,87.5909,87.7076,13800.0
2015-02-11 12:50:00,90.18,90.26,90.14,90.22,14900.0,87.6784,87.7562,87.6395,87.7173,14900.0
2015-02-11 12:55:00,90.17,90.19,90.02,90.14,9500.0,87.6687,87.6881,87.5229,87.6395,9500.0
2015-02-11 13:00:00,90.11,90.17,90.04,90.06,3800.0,87.6104,87.6687,87.5423,87.5617,3800.0
2015-02-11 13:05:00,90.05,90.08,89.92,90.04,35100.0,87.552,87.5812,87.4256,87.5423,35100.0
2015-02-11 13:10:00,90.01,90.06,89.7,89.76,34800.0,87.5131,87.5617,87.2117,87.2701,34800.0
2015-02-11 13:15:00,89.77,89.8,89.64,89.75,8300.0,87.2798,87.309,87.1534,87.2603,8300.0
2015-02-11 13:20:00,89.72,89.8,89.44,89.78,35900.0,87.2312,87.309,86.9589,87.2895,35900.0
2015-02-11 13:25:00,89.8,89.9,89.79,89.9,25600.0,87.309,87.4062,87.2992,87.4062,25600.0
2015-02-11 13:30:00,89.9,89.94,89.68,89.68,17800.0,87.4062,87.4451,87.1923,87.1923,17800.0
2015-02-11 13:35:00,89.68,89.8,89.66,89.73,10100.0,87.1923,87.309,87.1728,87.2409,10100.0
2015-02-11 13:40:00,89.67,89.75,89.6,89.66,20400.0,87.1826,87.2603,87.1145,87.1728,20400.0
2015-02-11 13:45:00,89.68,89.73,89.59,89.6,10000.0,87.1923,87.2409,87.1048,87.1145,10000.0
2015-02-11 13:50:00,89.61,89.69,89.6,89.64,12700.0,87.1242,87.202,87.1145,87.1534,12700.0
2015-02-11 13:55:00,89.62,90.06,89.6,90.04,21500.0,87.1339,87.5617,87.1145,87.5423,21500.0
2015-02-11 14:00:00,90.06,90.08,89.84,89.9,13100.0,87.5617,87.5812,87.3478,87.4062,13100.0
2015-02-11 14:05:00,89.97,90.03,89.9,89.98,16000.0,87.4742,87.5326,87.4062,87.484,16000.0
2015-02-11 14:10:00,89.94,90.05,89.9,89.96,12100.0,87.4451,87.552,87.4062,87.4645,12100.0
2015-02-11 14:15:00,89.95,90.0,89.86,89.93,12800.0,87.4548,87.5034,87.3673,87.4353,12800.0
2015-02-11 14:20:00,89.92,89.96,89.83,89.95,11400.0,87.4256,87.4645,87.3381,87.4548,11400.0
2015-02-11 14:25:00,90.01,90.01,89.78,89.88,13100.0,87.5131,87.5131,87.2895,87.3867,13100.0
2015-02-11 14:30:00,89.9,90.07,89.86,90.04,16300.0,87.4062,87.5715,87.3673,87.5423,16300.0
2015-02-11 14:35:00,90.11,90.11,89.99,90.1,9500.0,87.6104,87.6104,87.4937,87.6006,9500.0
2015-02-11 14:40:00,90.1,90.12,90.02,90.03,6900.0,87.6006,87.6201,87.5229,87.5326,6900.0
2015-02-11 14:45:00,90.05,90.21,90.03,90.13,8300.0,87.552,87.7076,87.5326,87.6298,8300.0
2015-02-11 14:50:00,90.12,90.22,90.06,90.08,21100.0,87.6201,87.7173,87.5617,87.5812,21100.0
2015-02-11 14:55:00,90.09,90.15,89.98,90.01,5900.0,87.5909,87.6492,87.484,87.5131,5900.0
2015-02-11 15:00:00,89.99,90.09,89.96,90.01,12200.0,87.4937,87.5909,87.4645,87.5131,12200.0
2015-02-11 15:05:00,90.0,90.03,89.92,90.01,12500.0,87.5034,87.5326,87.4256,87.5131,12500.0
2015-02-11 15:10:00,90.0,90.05,89.92,90.03,14600.0,87.5034,87.552,87.4256,87.5326,14600.0
2015-02-11 15:15:00,90.01,90.01,89.84,89.95,17000.0,87.5131,87.5131,87.3478,87.4548,17000.0
2015-02-11 15:20:00,89.94,90.14,89.92,90.08,11700.0,87.4451,87.6395,87.4256,87.5812,11700.0
2015-02-11 15:25:00,90.13,90.38,90.11,90.12,20400.0,87.6298,87.8729,87.6104,87.6201,20400.0
2015-02-11 15:30:00,90.16,90.24,89.99,90.01,32800.0,87.659,87.7367,87.4937,87.5131,32800.0
2015-02-11 15:35:00,90.01,90.17,90.01,90.17,17100.0,87.5131,87.6687,87.5131,87.6687,17100.0
2015-02-11 15:40:00,90.2,90.3,90.05,90.1,32200.0,87.6979,87.7951,87.552,87.6006,32200.0
2015-02-11 15:45:00,90.08,90.09,89.88,89.91,43700.0,87.5812,87.5909,87.3867,87.4159,43700.0
2015-02-11 15:50:00,89.92,90.01,89.82,89.82,29500.0,87.4256,87.5131,87.3284,87.3284,29500.0
2015-02-11 15:55:00,89.83,90.07,89.82,90.03,73000.0,87.3381,87.5715,87.3284,87.5326,73000.0
2015-02-12 09:30:00,90.55,91.23,90.4,91.22,22400.0,88.0381,88.6993,87.8923,88.6896,22400.0
2015-02-12 09:35:00,91.09,91.16,90.5,90.92,8800.0,88.5632,88.6312,87.9895,88.3979,8800.0
2015-02-12 09:40:00,90.86,91.2,90.82,91.15,9000.0,88.3395,88.6701,88.3007,88.6215,9000.0
2015-02-12 09:45:00,91.05,91.74,91.05,91.72,28300.0,88.5243,89.1951,88.5243,89.1757,28300.0
2015-02-12 09:50:00,91.73,91.87,91.07,91.4,22100.0,89.1854,89.3215,88.5437,88.8646,22100.0
2015-02-12 09:55:00,91.49,91.85,91.49,91.8,14500.0,88.9521,89.3021,88.9521,89.2535,14500.0
2015-02-12 10:00:00,91.85,91.89,91.43,91.44,15200.0,89.3021,89.341,88.8937,88.9035,15200.0
2015-02-12 10:05:00,91.42,91.54,91.38,91.5,12500.0,88.884,89.0007,88.8451,88.9618,12500.0
2015-02-12 10:10:00,91.49,91.56,91.44,91.5,19400.0,88.9521,89.0201,88.9035,88.9618,19400.0
2015-02-12 10:15:00,91.5,91.54,91.33,91.44,10800.0,88.9618,89.0007,88.7965,88.9035,10800.0
2015-02-12 10:20:00,91.45,91.52,91.33,91.37,7700.0,88.9132,88.9812,88.7965,88.8354,7700.0
2015-02-12 10:25:00,91.42,91.46,91.19,91.21,11900.0,88.884,88.9229,88.6604,88.6798,11900.0
2015-02-12 10:30:00,91.17,91.25,91.13,91.24,8100.0,88.641,88.7187,88.6021,88.709,8100.0
2015-02-12 10:35:00,91.27,91.45,91.27,91.43,12100.0,88.7382,88.9132,88.7382,88.8937,12100.0
2015-02-12 10:40:00,91.42,91.53,91.42,91.48,25800.0,88.884,88.991,88.884,88.9424,25800.0
2015-02-12 10:45:00,91.48,91.5,91.17,91.17,5200.0,88.9424,88.9618,88.641,88.641,5200.0
2015-02-12 10:50:00,91.19,91.36,91.18,91.18,5500.0,88.6604,88.8257,88.6507,88.6507,5500.0
2015-02-12 10:55:00,91.15,91.32,91.14,91.25,7600.0,88.6215,88.7868,88.6118,88.7187,7600.0
2015-02-12 11:00:00,91.28,91.45,91.2,91.45,6200.0,88.7479,88.9132,88.6701,88.9132,6200.0
2015-02-12 11:05:00,91.47,91.52,91.39,91.44,7600.0,88.9326,88.9812,88.8548,88.9035,7600.0
2015-02-12 11:10:00,91.38,91.53,91.34,91.53,12700.0,88.8451,88.991,88.8062,88.991,12700.0
2015-02-12 11:15:00,91.45,91.59,91.45,91.5,9500.0,88.9132,89.0493,88.9132,88.9618,9500.0
2015-02-12 11:20:00,91.5,91.54,91.24,91.28,6100.0,88.9618,89.0007,88.709,88.7479,6100.0
2015-02-12 11:25:00,91.33,91.4,91.31,91.31,5700.0,88.7965,88.8646,88.7771,88.7771,5700.0
2015-02-12 11:30:00,91.31,91.53,91.29,91.5,8800.0,88.7771,88.991,88.7576,88.9618,8800.0
2015-02-12 11:35:00,91.49,91.54,91.4,91.43,8400.0,88.9521,89.0007,88.8646,88.8937,8400.0
2015-02-12 11:40:00,91.42,91.51,91.36,91.5,5900.0,88.884,88.9715,88.8257,88.9618,5900.0
2015-02-12 11:45:00,91.51,91.68,91.49,91.5,11500.0,88.9715,89.1368,88.9521,88.9618,11500.0
2015-02-12 11:50:00,91.51,91.65,91.4,91.52,12000.0,88.9715,89.1076,88.8646,88.9812,12000.0
2015-02-12 11:55:00,91.5,91.6,91.5,91.51,10200.0,88.9618,89.059,88.9618,88.9715,10200.0
2015-02-12 12:00:00,91.51,91.59,91.42,91.46,5800.0,88.9715,89.0493,88.884,88.9229,5800.0
2015-02-12 12:05:00,91.47,91.47,91.36,91.47,7700.0,88.9326,88.9326,88.8257,88.9326,7700.0
2015-02-12 12:10:00,91.47,91.63,91.45,91.55,15500.0,88.9326,89.0882,88.9132,89.0104,15500.0
2015-02-12 12:15:00,91.56,91.66,91.47,91.56,17000.0,89.0201,89.1174,88.9326,89.0201,17000.0
2015-02-12 12:20:00,91.56,91.6,91.41,91.41,18300.0,89.0201,89.059,88.8743,88.8743,18300.0
2015-02-12 12:25:00,91.46,91.59,91.45,91.59,6400.0,88.9229,89.0493,88.9132,89.0493,6400.0
2015-02-12 12:30:00,91.58,91.71,91.57,91.58,50400.0,89.0396,89.166,89.0299,89.0396,50400.0
2015-02-12 12:35:00,91.6,91.76,91.6,91.63,10900.0,89.059,89.2146,89.059,89.0882,10900.0
2015-02-12 12:40:00,91.66,91.72,91.64,91.67,6500.0,89.1174,89.1757,89.0979,89.1271,6500.0
2015-02-12 12:45:00,91.65,91.68,91.59,91.63,6600.0,89.1076,89.1368,89.0493,89.0882,6600.0
2015-02-12 12:50:00,91.65,91.77,91.63,91.75,8100.0,89.1076,89.2243,89.0882,89.2049,8100.0
2015-02-12 12:55:00,91.76,91.8,91.68,91.68,10700.0,89.2146,89.2535,89.1368,89.1368,10700.0
2015-02-12 13:00:00,91.67,91.81,91.67,91.78,10500.0,89.1271,89.2632,89.1271,89.234,10500.0
2015-02-12 13:05:00,91.76,91.87,91.69,91.77,17100.0,89.2146,89.3215,89.1465,89.2243,17100.0
2015-02-12 13:10:00,91.75,91.9,91.73,91.81,9400.0,89.2049,89.3507,89.1854,89.2632,9400.0
2015-02-12 13:15:00,91.82,91.91,91.81,91.81,9000.0,89.2729,89.3604,89.2632,89.2632,9000.0
2015-02-12 13:20:00,91.79,91.83,91.62,91.67,7000.0,89.2438,89.2826,89.0785,89.1271,7000.0
2015-02-12 13:25:00,91.69,91.7,91.64,91.69,7100.0,89.1465,89.1562,89.0979,89.1465,7100.0
2015-02-12 13:30:00,91.7,91.83,91.6,91.81,17200.0,89.1562,89.2826,89.059,89.2632,17200.0
2015-02-12 13:35:00,91.85,91.99,91.84,91.96,13300.0,89.3021,89.4382,89.2924,89.409,13300.0
2015-02-12 13:40:00,91.97,91.98,91.86,91.94,7900.0,89.4188,89.4285,89.3118,89.3896,7900.0
2015-02-12 13:45:00,91.95,91.99,91.88,91.88,10800.0,89.3993,89.4382,89.3313,89.3313,10800.0
2015-02-12 13:50:00,91.9,91.96,91.86,91.96,11200.0,89.3507,89.409,89.3118,89.409,11200.0
2015-02-12 13:55:00,91.95,92.0,91.94,91.99,9200.0,89.3993,89.4479,89.3896,89.4382,9200.0
2015-02-12 14:00:00,91.96,91.98,91.78,91.78,12700.0,89.409,89.4285,89.234,89.234,12700.0
2015-02-12 14:05:00,91.74,91.87,91.74,91.87,7700.0,89.1951,89.3215,89.1951,89.3215,7700.0
2015-02-12 14:10:00,91.84,91.93,91.81,91.93,9500.0,89.2924,89.3799,89.2632,89.3799,9500.0
2015-02-12 14:15:00,91.94,91.96,91.68,91.68,14700.0,89.3896,89.409,89.1368,89.1368,14700.0
2015-02-12 14:20:00,91.69,91.72,91.61,91.68,9700.0,89.1465,89.1757,89.0687,89.1368,9700.0
2015-02-12 14:25:00,91.66,91.71,91.63,91.7,7400.0,89.1174,89.166,89.0882,89.1562,7400.0
2015-02-12 14:30:00,91.7,91.74,91.63,91.65,22800.0,89.1562,89.1951,89.0882,89.1076,22800.0
2015-02-12 14:35:00,91.65,91.7,91.64,91.68,11500.0,89.1076,89.1562,89.0979,89.1368,11500.0
2015-02-12 14:40:00,91.64,91.7,91.59,91.68,13400.0,89.0979,89.1562,89.0493,89.1368,13400.0
2015-02-12 14:45:00,91.67,91.74,91.64,91.73,15800.0,89.1271,89.1951,89.0979,89.1854,15800.0
2015-02-12 14:50:00,91.75,91.78,91.7,91.77,7400.0,89.2049,89.234,89.1562,89.2243,7400.0
2015-02-12 14:55:00,91.78,91.94,91.77,91.94,9900.0,89.234,89.3896,89.2243,89.3896,9900.0
2015-02-12 15:00:00,91.94,91.97,91.78,91.79,10900.0,89.3896,89.4188,89.234,89.2438,10900.0
2015-02-12 15:05:00,91.78,91.81,91.7,91.78,9900.0,89.234,89.2632,89.1562,89.234,9900.0
2015-02-12 15:10:00,91.78,91.78,91.63,91.63,20700.0,89.234,89.234,89.0882,89.0882,20700.0
2015-02-12 15:15:00,91.66,91.71,91.52,91.56,15300.0,89.1174,89.166,88.9812,89.0201,15300.0
2015-02-12 15:20:00,91.58,91.59,91.47,91.48,11900.0,89.0396,89.0493,88.9326,88.9424,11900.0
2015-02-12 15:25:00,91.48,91.52,91.34,91.34,16800.0,88.9424,88.9812,88.8062,88.8062,16800.0
2015-02-12 15:30:00,91.38,91.38,91.22,91.27,19300.0,88.8451,88.8451,88.6896,88.7382,19300.0
2015-02-12 15:35:00,91.34,91.51,91.33,91.48,12400.0,88.8062,88.9715,88.7965,88.9424,12400.0
2015-02-12 15:40:00,91.5,91.51,91.36,91.36,17300.0,88.9618,88.9715,88.8257,88.8257,17300.0
2015-02-12 15:45:00,91.36,91.49,91.34,91.41,27100.0,88.8257,88.9521,88.8062,88.8743,27100.0
2015-02-12 15:50:00,91.42,91.46,91.36,91.36,41700.0,88.884,88.9229,88.8257,88.8257,41700.0
2015-02-12 15:55:00,91.35,91.58,91.32,91.55,59200.0,88.816,89.0396,88.7868,89.0104,59200.0
2015-02-13 09:30:00,91.99,92.4,91.8,92.34,22300.0,89.4382,89.8368,89.2535,89.7785,22300.0
2015-02-13 09:35:00,92.29,92.96,92.2,92.86,15300.0,89.7299,90.3813,89.6424,90.2841,15300.0
2015-02-13 09:40:00,92.92,93.42,92.63,93.23,35700.0,90.3424,90.8285,90.0605,90.6438,35700.0
2015-02-13 09:45:00,93.18,93.4,93.03,93.13,18200.0,90.5952,90.8091,90.4494,90.5466,18200.0
2015-02-13 09:50:00,93.26,93.37,93.15,93.19,15100.0,90.673,90.7799,90.566,90.6049,15100.0
2015-02-13 09:55:00,93.19,93.32,93.17,93.26,12600.0,90.6049,90.7313,90.5855,90.673,12600.0
2015-02-13 10:00:00,93.26,93.29,92.93,92.96,17700.0,90.673,90.7021,90.3521,90.3813,17700.0
2015-02-13 10:05:00,93.01,93.14,92.64,92.66,25000.0,90.4299,90.5563,90.0702,90.0896,25000.0
2015-02-13 10:10:00,92.69,92.91,92.68,92.84,17900.0,90.1188,90.3327,90.1091,90.2646,17900.0
2015-02-13 10:15:00,92.89,93.1,92.73,92.95,18100.0,90.3132,90.5174,90.1577,90.3716,18100.0
2015-02-13 10:20:00,92.93,92.98,92.68,92.96,24700.0,90.3521,90.4007,90.1091,90.3813,24700.0
2015-02-13 10:25:00,92.99,93.3,92.93,93.3,29500.0,90.4105,90.7119,90.3521,90.7119,29500.0
2015-02-13 10:30:00,93.22,93.34,93.09,93.31,23800.0,90.6341,90.7508,90.5077,90.7216,23800.0
2015-02-13 10:35:00,93.27,93.37,93.15,93.35,23500.0,90.6827,90.7799,90.566,90.7605,23500.0
2015-02-13 10:40:00,93.36,93.65,93.34,93.49,28900.0,90.7702,91.0522,90.7508,90.8966,28900.0
2015-02-13 10:45:00,93.54,93.62,93.43,93.43,14900.0,90.9452,91.023,90.8383,90.8383,14900.0
2015-02-13 10:50:00,93.46,93.54,93.41,93.52,13100.0,90.8674,90.9452,90.8188,90.9258,13100.0
2015-02-13 10:55:00,93.47,93.65,93.47,93.6,13000.0,90.8771,91.0522,90.8771,91.0035,13000.0
2015-02-13 11:00:00,93.6,93.67,93.57,93.62,22300.0,91.0035,91.0716,90.9744,91.023,22300.0
2015-02-13 11:05:00,93.64,93.8,93.59,93.78,18800.0,91.0424,91.198,90.9938,91.1785,18800.0
2015-02-13 11:10:00,93.74,93.91,93.71,93.85,11300.0,91.1397,91.3049,91.1105,91.2466,11300.0
2015-02-13 11:15:00,93.81,93.87,93.67,93.79,5100.0,91.2077,91.2661,91.0716,91.1883,5100.0
2015-02-13 11:20:00,93.72,93.78,93.34,93.34,12100.0,91.1202,91.1785,90.7508,90.7508,12100.0
2015-02-13 11:25:00,93.37,93.49,93.33,93.49,6800.0,90.7799,90.8966,90.741,90.8966,6800.0
2015-02-13 11:30:00,93.44,93.49,93.34,93.47,9100.0,90.848,90.8966,90.7508,90.8771,9100.0
2015-02-13 11:35:00,93.48,93.58,93.38,93.38,16900.0,90.8869,90.9841,90.7896,90.7896,16900.0
2015-02-13 11:40:00,93.43,93.54,93.38,93.54,9000.0,90.8383,90.9452,90.7896,90.9452,9000.0
2015-02-13 11:45:00,93.51,93.51,93.34,93.36,4200.0,90.916,90.916,90.7508,90.7702,4200.0
2015-02-13 11:50:00,93.36,93.37,93.19,93.28,6200.0,90.7702,90.7799,90.6049,90.6924,6200.0
2015-02-13 11:55:00,93.24,93.46,93.24,93.46,9300.0,90.6535,90.8674,90.6535,90.8674,9300.0
2015-02-13 12:00:00,93.43,93.46,93.29,93.44,11800.0,90.8383,90.8674,90.7021,90.848,11800.0
2015-02-13 12:05:00,93.44,93.46,93.32,93.46,5000.0,90.848,90.8674,90.7313,90.8674,5000.0
2015-02-13 12:10:00,93.47,93.51,93.35,93.44,11100.0,90.8771,90.916,90.7605,90.848,11100.0
2015-02-13 12:15:00,93.49,93.49,93.15,93.15,8100.0,90.8966,90.8966,90.566,90.566,8100.0
2015-02-13 12:20:00,93.16,93.19,93.09,93.18,2600.0,90.5757,90.6049,90.5077,90.5952,2600.0
2015-02-13 12:25:00,93.22,93.27,93.18,93.18,3900.0,90.6341,90.6827,90.5952,90.5952,3900.0
2015-02-13 12:30:00,93.23,93.33,93.08,93.28,10300.0,90.6438,90.741,90.498,90.6924,10300.0
2015-02-13 12:35:00,93.27,93.29,93.11,93.11,5700.0,90.6827,90.7021,90.5271,90.5271,5700.0
2015-02-13 12:40:00,93.1,93.18,93.05,93.12,4100.0,90.5174,90.5952,90.4688,90.5369,4100.0
2015-02-13 12:45:00,93.11,93.11,92.96,93.05,8600.0,90.5271,90.5271,90.3813,90.4688,8600.0
2015-02-13 12:50:00,93.0,93.2,93.0,93.13,10400.0,90.4202,90.6146,90.4202,90.5466,10400.0
2015-02-13 12:55:00,93.14,93.27,93.14,93.18,5100.0,90.5563,90.6827,90.5563,90.5952,5100.0
2015-02-13 13:00:00,93.17,93.27,93.11,93.23,6700.0,90.5855,90.6827,90.5271,90.6438,6700.0
2015-02-13 13:05:00,93.18,93.33,93.13,93.29,6700.0,90.5952,90.741,90.5466,90.7021,6700.0
2015-02-13 13:10:00,93.32,93.35,93.27,93.33,5500.0,90.7313,90.7605,90.6827,90.741,5500.0
2015-02-13 13:15:00,93.3,93.34,93.23,93.28,5100.0,90.7119,90.7508,90.6438,90.6924,5100.0
2015-02-13 13:20:00,93.24,93.28,93.01,93.01,13300.0,90.6535,90.6924,90.4299,90.4299,13300.0
2015-02-13 13:25:00,93.01,93.03,92.8,92.8,15000.0,90.4299,90.4494,90.2257,90.2257,15000.0
2015-02-13 13:30:00,92.81,92.84,92.67,92.74,8900.0,90.2355,90.2646,90.0993,90.1674,8900.0
2015-02-13 13:35:00,92.71,92.74,92.47,92.64,14800.0,90.1382,90.1674,89.9049,90.0702,14800.0
2015-02-13 13:40:00,92.65,92.74,92.46,92.54,18800.0,90.0799,90.1674,89.8952,89.9729,18800.0
2015-02-13 13:45:00,92.51,92.63,92.41,92.58,8600.0,89.9438,90.0605,89.8466,90.0118,8600.0
2015-02-13 13:50:00,92.57,92.74,92.55,92.68,5400.0,90.0021,90.1674,89.9827,90.1091,5400.0
2015-02-13 13:55:00,92.75,92.84,92.71,92.79,5700.0,90.1771,90.2646,90.1382,90.216,5700.0
2015-02-13 14:00:00,92.82,92.85,92.73,92.74,8800.0,90.2452,90.2743,90.1577,90.1674,8800.0
2015-02-13 14:05:00,92.74,92.84,92.73,92.8,6500.0,90.1674,90.2646,90.1577,90.2257,6500.0
2015-02-13 14:10:00,92.79,92.91,92.69,92.8,16200.0,90.216,90.3327,90.1188,90.2257,16200.0
2015-02-13 14:15:00,92.78,92.86,92.73,92.85,6100.0,90.2063,90.2841,90.1577,90.2743,6100.0
2015-02-13 14:20:00,92.86,92.96,92.84,92.94,5800.0,90.2841,90.3813,90.2646,90.3619,5800.0
2015-02-13 14:25:00,92.96,93.09,92.95,92.97,7000.0,90.3813,90.5077,90.3716,90.391,7000.0
2015-02-13 14:30:00,92.98,92.99,92.89,92.9,5600.0,90.4007,90.4105,90.3132,90.323,5600.0
2015-02-13 14:35:00,92.93,93.0,92.9,92.97,5300.0,90.3521,90.4202,90.323,90.391,5300.0
2015-02-13 14:40:00,92.94,93.05,92.89,92.89,11400.0,90.3619,90.4688,90.3132,90.3132,11400.0
2015-02-13 14:45:00,92.89,93.04,92.89,92.93,7100.0,90.3132,90.4591,90.3132,90.3521,7100.0
2015-02-13 14:50:00,92.97,93.12,92.97,93.03,13100.0,90.391,90.5369,90.391,90.4494,13100.0
2015-02-13 14:55:00,93.07,93.15,93.04,93.08,4600.0,90.4882,90.566,90.4591,90.498,4600.0
2015-02-13 15:00:00,93.05,93.05,92.93,92.96,15300.0,90.4688,90.4688,90.3521,90.3813,15300.0
2015-02-13 15:05:00,93.01,93.22,93.0,93.14,14900.0,90.4299,90.6341,90.4202,90.5563,14900.0
2015-02-13 15:10:00,93.12,93.21,93.07,93.15,28400.0,90.5369,90.6244,90.4882,90.566,28400.0
2015-02-13 15:15:00,93.14,93.26,93.09,93.12,14200.0,90.5563,90.673,90.5077,90.5369,14200.0
2015-02-13 15:20:00,93.13,93.13,93.03,93.1,15100.0,90.5466,90.5466,90.4494,90.5174,15100.0
2015-02-13 15:25:00,93.12,93.14,92.99,93.03,11100.0,90.5369,90.5563,90.4105,90.4494,11100.0
2015-02-13 15:30:00,93.05,93.07,92.91,92.91,20000.0,90.4688,90.4882,90.3327,90.3327,20000.0
2015-02-13 15:35:00,92.92,92.99,92.85,92.87,16600.0,90.3424,90.4105,90.2743,90.2938,16600.0
2015-02-13 15:40:00,92.87,92.92,92.78,92.9,20500.0,90.2938,90.3424,90.2063,90.323,20500.0
2015-02-13 15:45:00,92.91,92.99,92.85,92.95,27900.0,90.3327,90.4105,90.2743,90.3716,27900.0
2015-02-13 15:50:00,92.96,93.01,92.89,92.94,30200.0,90.3813,90.4299,90.3132,90.3619,30200.0
2015-02-13 15:55:00,92.94,92.96,92.91,92.95,43000.0,90.3619,90.3813,90.3327,90.3716,43000.0
2015-02-17 09:30:00,92.94,93.38,92.94,93.3,31200.0,90.3619,90.7896,90.3619,90.7119,31200.0
2015-02-17 09:35:00,93.15,93.3,92.81,92.88,27100.0,90.566,90.7119,90.2355,90.3035,27100.0
2015-02-17 09:40:00,92.77,92.99,92.53,92.99,7300.0,90.1966,90.4105,89.9632,90.4105,7300.0
2015-02-17 09:45:00,92.98,93.1,92.86,92.94,10500.0,90.4007,90.5174,90.2841,90.3619,10500.0
2015-02-17 09:50:00,92.89,92.92,92.45,92.67,18600.0,90.3132,90.3424,89.8854,90.0993,18600.0
2015-02-17 09:55:00,92.67,92.89,92.51,92.89,18500.0,90.0993,90.3132,89.9438,90.3132,18500.0
2015-02-17 10:00:00,92.9,92.9,92.69,92.88,3800.0,90.323,90.323,90.1188,90.3035,3800.0
2015-02-17 10:05:00,92.9,93.22,92.85,93.11,20300.0,90.323,90.6341,90.2743,90.5271,20300.0
2015-02-17 10:10:00,93.03,93.35,93.03,93.28,7500.0,90.4494,90.7605,90.4494,90.6924,7500.0
2015-02-17 10:15:00,93.38,93.38,93.2,93.32,13600.0,90.7896,90.7896,90.6146,90.7313,13600.0
2015-02-17 10:20:00,93.3,93.34,93.17,93.24,9700.0,90.7119,90.7508,90.5855,90.6535,9700.0
2015-02-17 10:25:00,93.27,93.37,93.21,93.36,3500.0,90.6827,90.7799,90.6244,90.7702,3500.0
2015-02-17 10:30:00,93.37,93.63,93.31,93.63,10700.0,90.7799,91.0327,90.7216,91.0327,10700.0
2015-02-17 10:35:00,93.56,93.7,93.51,93.55,8800.0,90.9647,91.1008,90.916,90.9549,8800.0
2015-02-17 10:40:00,93.51,93.55,93.25,93.25,16700.0,90.916,90.9549,90.6633,90.6633,16700.0
2015-02-17 10:45:00,93.3,93.44,93.23,93.38,6000.0,90.7119,90.848,90.6438,90.7896,6000.0
2015-02-17 10:50:00,93.4,93.43,93.23,93.26,16200.0,90.8091,90.8383,90.6438,90.673,16200.0
2015-02-17 10:55:00,93.23,93.34,93.22,93.31,13800.0,90.6438,90.7508,90.6341,90.7216,13800.0
2015-02-17 11:00:00,93.32,93.42,93.3,93.36,16300.0,90.7313,90.8285,90.7119,90.7702,16300.0
2015-02-17 11:05:00,93.38,93.46,93.33,93.44,6400.0,90.7896,90.8674,90.741,90.848,6400.0
2015-02-17 11:10:00,93.46,93.46,93.32,93.39,9000.0,90.8674,90.8674,90.7313,90.7994,9000.0
2015-02-17 11:15:00,93.44,93.58,93.42,93.58,5500.0,90.848,90.9841,90.8285,90.9841,5500.0
2015-02-17 11:20:00,93.6,93.74,93.56,93.67,14800.0,91.0035,91.1397,90.9647,91.0716,14800.0
2015-02-17 11:25:00,93.7,93.74,93.63,93.7,9600.0,91.1008,91.1397,91.0327,91.1008,9600.0
2015-02-17 11:30:00,93.68,93.98,93.62,93.98,17800.0,91.0813,91.373,91.023,91.373,17800.0
2015-02-17 11:35:00,93.99,93.99,93.82,93.88,7900.0,91.3827,91.3827,91.2174,91.2758,7900.0
2015-02-17 11:40:00,93.87,93.98,93.82,93.91,9300.0,91.2661,91.373,91.2174,91.3049,9300.0
2015-02-17 11:45:00,93.91,94.0,93.84,93.86,12600.0,91.3049,91.3924,91.2369,91.2563,12600.0
2015-02-17 11:50:00,93.82,93.9,93.74,93.9,8000.0,91.2174,91.2952,91.1397,91.2952,8000.0
2015-02-17 11:55:00,93.9,93.99,93.85,93.91,7000.0,91.2952,91.3827,91.2466,91.3049,7000.0
2015-02-17 12:00:00,93.96,94.0,93.83,93.87,11300.0,91.3536,91.3924,91.2272,91.2661,11300.0
2015-02-17 12:05:00,93.85,93.93,93.79,93.79,8100.0,91.2466,91.3244,91.1883,91.1883,8100.0
2015-02-17 12:10:00,93.8,93.91,93.76,93.91,6800.0,91.198,91.3049,91.1591,91.3049,6800.0
2015-02-17 12:15:00,93.89,93.96,93.82,93.93,5000.0,91.2855,91.3536,91.2174,91.3244,5000.0
2015-02-17 12:20:00,93.99,94.04,93.91,94.04,3100.0,91.3827,91.4313,91.3049,91.4313,3100.0
2015-02-17 12:25:00,93.97,94.14,93.95,94.12,11700.0,91.3633,91.5286,91.3438,91.5091,11700.0
2015-02-17 12:30:00,94.08,94.35,94.07,94.25,13100.0,91.4702,91.7327,91.4605,91.6355,13100.0
2015-02-17 12:35:00,94.25,94.36,94.15,94.27,8200.0,91.6355,91.7425,91.5383,91.655,8200.0
2015-02-17 12:40:00,94.26,94.37,94.21,94.36,7700.0,91.6452,91.7522,91.5966,91.7425,7700.0
2015-02-17 12:45:00,94.36,94.41,94.29,94.37,6600.0,91.7425,91.7911,91.6744,91.7522,6600.0
2015-02-17 12:50:00,94.31,94.47,94.3,94.34,7500.0,91.6938,91.8494,91.6841,91.723,7500.0
2015-02-17 12:55:00,94.34,94.37,94.19,94.33,7100.0,91.723,91.7522,91.5772,91.7133,7100.0
2015-02-17 13:00:00,94.39,94.47,94.24,94.47,6200.0,91.7716,91.8494,91.6258,91.8494,6200.0
2015-02-17 13:05:00,94.45,94.47,94.33,94.35,7700.0,91.83,91.8494,91.7133,91.7327,7700.0
2015-02-17 13:10:00,94.35,94.55,94.31,94.45,14300.0,91.7327,91.9272,91.6938,91.83,14300.0
2015-02-17 13:15:00,94.43,94.68,94.35,94.64,14600.0,91.8105,92.0536,91.7327,92.0147,14600.0
2015-02-17 13:20:00,94.63,94.68,94.51,94.59,23300.0,92.005,92.0536,91.8883,91.9661,23300.0
2015-02-17 13:25:00,94.6,94.63,94.53,94.57,11700.0,91.9758,92.005,91.9077,91.9466,11700.0
2015-02-17 13:30:00,94.55,94.56,94.34,94.36,22000.0,91.9272,91.9369,91.723,91.7425,22000.0
2015-02-17 13:35:00,94.37,94.5,94.3,94.5,18800.0,91.7522,91.8786,91.6841,91.8786,18800.0
2015-02-17 13:40:00,94.46,94.55,94.39,94.4,17400.0,91.8397,91.9272,91.7716,91.7814,17400.0
2015-02-17 13:45:00,94.44,94.58,94.41,94.58,17300.0,91.8202,91.9564,91.7911,91.9564,17300.0
2015-02-17 13:50:00,94.59,94.61,94.48,94.61,14800.0,91.9661,91.9855,91.8591,91.9855,14800.0
2015-02-17 13:55:00,94.61,94.71,94.61,94.63,19000.0,91.9855,92.0828,91.9855,92.005,19000.0
2015-02-17 14:00:00,94.64,94.65,94.48,94.58,18000.0,92.0147,92.0244,91.8591,91.9564,18000.0
2015-02-17 14:05:00,94.55,94.59,94.46,94.48,7600.0,91.9272,91.9661,91.8397,91.8591,7600.0
2015-02-17 14:10:00,94.49,94.61,94.48,94.58,9100.0,91.8689,91.9855,91.8591,91.9564,9100.0
2015-02-17 14:15:00,94.62,94.73,94.6,94.72,14600.0,91.9952,92.1022,91.9758,92.0925,14600.0
2015-02-17 14:20:00,94.7,94.76,94.68,94.72,12200.0,92.073,92.1314,92.0536,92.0925,12200.0
2015-02-17 14:25:00,94.73,94.76,94.66,94.73,7100.0,92.1022,92.1314,92.0341,92.1022,7100.0
2015-02-17 14:30:00,94.72,94.73,94.59,94.66,10000.0,92.0925,92.1022,91.9661,92.0341,10000.0
2015-02-17 14:35:00,94.67,94.7,94.61,94.61,8400.0,92.0439,92.073,91.9855,91.9855,8400.0
2015-02-17 14:40:00,94.61,94.66,94.49,94.49,11900.0,91.9855,92.0341,91.8689,91.8689,11900.0
2015-02-17 14:45:00,94.5,94.52,94.42,94.5,13600.0,91.8786,91.898,91.8008,91.8786,13600.0
2015-02-17 14:50:00,94.5,94.53,94.33,94.43,10600.0,91.8786,91.9077,91.7133,91.8105,10600.0
2015-02-17 14:55:00,94.41,94.41,94.28,94.3,7100.0,91.7911,91.7911,91.6647,91.6841,7100.0
2015-02-17 15:00:00,94.3,94.32,94.13,94.19,34200.0,91.6841,91.7036,91.5188,91.5772,34200.0
2015-02-17 15:05:00,94.2,94.23,94.14,94.17,17200.0,91.5869,91.6161,91.5286,91.5577,17200.0
2015-02-17 15:10:00,94.2,94.21,94.12,94.17,10100.0,91.5869,91.5966,91.5091,91.5577,10100.0
2015-02-17 15:15:00,94.16,94.24,94.12,94.24,10900.0,91.548,91.6258,91.5091,91.6258,10900.0
2015-02-17 15:20:00,94.23,94.39,94.21,94.28,13400.0,91.6161,91.7716,91.5966,91.6647,13400.0
2015-02-17 15:25:00,94.28,94.33,94.24,94.31,10500.0,91.6647,91.7133,91.6258,91.6938,10500.0
2015-02-17 15:30:00,94.31,94.31,94.18,94.24,17300.0,91.6938,91.6938,91.5675,91.6258,17300.0
2015-02-17 15:35:00,94.24,94.37,94.19,94.32,11300.0,91.6258,91.7522,91.5772,91.7036,11300.0
2015-02-17 15:40:00,94.33,94.34,94.14,94.16,18700.0,91.7133,91.723,91.5286,91.548,18700.0
2015-02-17 15:45:00,94.19,94.22,94.09,94.16,26800.0,91.5772,91.6063,91.4799,91.548,26800.0
2015-02-17 15:50:00,94.17,94.18,94.06,94.09,26900.0,91.5577,91.5675,91.4508,91.4799,26900.0
2015-02-17 15:55:00,94.09,94.33,94.09,94.31,53900.0,91.4799,91.7133,91.4799,91.6938,53900.0
2015-02-18 09:30:00,94.79,94.79,94.1,94.43,49100.0,92.1605,92.1605,91.4897,91.8105,49100.0
2015-02-18 09:35:00,94.35,95.09,94.3,94.92,16500.0,91.7327,92.4522,91.6841,92.2869,16500.0
2015-02-18 09:40:00,94.92,95.2,94.88,95.2,18600.0,92.2869,92.5592,92.248,92.5592,18600.0
2015-02-18 09:45:00,95.2,95.5,95.11,95.5,15000.0,92.5592,92.8508,92.4717,92.8508,15000.0
2015-02-18 09:50:00,95.58,95.63,95.45,95.54,15000.0,92.9286,92.9772,92.8022,92.8897,15000.0
2015-02-18 09:55:00,95.45,95.55,95.26,95.28,10500.0,92.8022,92.8994,92.6175,92.6369,10500.0
2015-02-18 10:00:00,95.3,95.38,95.08,95.14,13300.0,92.6564,92.7342,92.4425,92.5008,13300.0
2015-02-18 10:05:00,95.15,95.37,95.06,95.26,23300.0,92.5105,92.7244,92.423,92.6175,23300.0
2015-02-18 10:10:00,95.28,95.31,95.13,95.28,11200.0,92.6369,92.6661,92.4911,92.6369,11200.0
2015-02-18 10:15:00,95.21,95.33,95.16,95.26,15400.0,92.5689,92.6856,92.5203,92.6175,15400.0
2015-02-18 10:20:00,95.26,95.3,95.06,95.11,31900.0,92.6175,92.6564,92.423,92.4717,31900.0
2015-02-18 10:25:00,95.07,95.09,94.8,94.9,17800.0,92.4328,92.4522,92.1703,92.2675,17800.0
2015-02-18 10:30:00,94.95,95.11,94.91,95.04,24800.0,92.3161,92.4717,92.2772,92.4036,24800.0
2015-02-18 10:35:00,95.04,95.11,94.95,94.95,24800.0,92.4036,92.4717,92.3161,92.3161,24800.0
2015-02-18 10:40:00,94.96,95.06,94.93,95.0,23800.0,92.3258,92.423,92.2966,92.3647,23800.0
2015-02-18 10:45:00,94.98,95.22,94.97,95.22,19900.0,92.3453,92.5786,92.3355,92.5786,19900.0
2015-02-18 10:50:00,95.21,95.23,94.99,95.05,29700.0,92.5689,92.5883,92.355,92.4133,29700.0
2015-02-18 10:55:00,95.04,95.11,94.98,95.06,8000.0,92.4036,92.4717,92.3453,92.423,8000.0
2015-02-18 11:00:00,95.03,95.07,94.96,95.06,9900.0,92.3939,92.4328,92.3258,92.423,9900.0
2015-02-18 11:05:00,95.04,95.21,95.04,95.12,18400.0,92.4036,92.5689,92.4036,92.4814,18400.0
2015-02-18 11:10:00,95.11,95.2,95.06,95.19,4300.0,92.4717,92.5592,92.423,92.5494,4300.0
2015-02-18 11:15:00,95.19,95.26,95.17,95.18,9400.0,92.5494,92.6175,92.53,92.5397,9400.0
2015-02-18 11:20:00,95.17,95.37,95.15,95.37,11200.0,92.53,92.7244,92.5105,92.7244,11200.0
2015-02-18 11:25:00,95.37,95.48,95.32,95.41,16000.0,92.7244,92.8314,92.6758,92.7633,16000.0
2015-02-18 11:30:00,95.4,95.42,95.35,95.39,12300.0,92.7536,92.7731,92.705,92.7439,12300.0
2015-02-18 11:35:00,95.39,95.41,95.31,95.35,9000.0,92.7439,92.7633,92.6661,92.705,9000.0
2015-02-18 11:40:00,95.4,95.4,95.24,95.32,13500.0,92.7536,92.7536,92.598,92.6758,13500.0
2015-02-18 11:45:00,95.33,95.34,94.95,95.05,27400.0,92.6856,92.6953,92.3161,92.4133,27400.0
2015-02-18 11:50:00,95.0,95.0,94.91,95.0,8100.0,92.3647,92.3647,92.2772,92.3647,8100.0
2015-02-18 11:55:00,95.01,95.12,95.01,95.12,4700.0,92.3744,92.4814,92.3744,92.4814,4700.0
2015-02-18 12:00:00,95.14,95.22,95.1,95.16,6200.0,92.5008,92.5786,92.4619,92.5203,6200.0
2015-02-18 12:05:00,95.21,95.22,95.11,95.12,5600.0,92.5689,92.5786,92.4717,92.4814,5600.0
2015-02-18 12:10:00,95.11,95.17,95.05,95.17,5900.0,92.4717,92.53,92.4133,92.53,5900.0
2015-02-18 12:15:00,95.15,95.23,95.14,95.21,5200.0,92.5105,92.5883,92.5008,92.5689,5200.0
2015-02-18 12:20:00,95.19,95.19,95.09,95.09,7200.0,92.5494,92.5494,92.4522,92.4522,7200.0
2015-02-18 12:25:00,95.08,95.15,95.06,95.12,8600.0,92.4425,92.5105,92.423,92.4814,8600.0
2015-02-18 12:30:00,95.14,95.3,95.09,95.3,9500.0,92.5008,92.6564,92.4522,92.6564,9500.0
2015-02-18 12:35:00,95.35,95.35,95.19,95.28,8200.0,92.705,92.705,92.5494,92.6369,8200.0
2015-02-18 12:40:00,95.23,95.23,95.04,95.06,8500.0,92.5883,92.5883,92.4036,92.423,8500.0
2015-02-18 12:45:00,95.06,95.21,94.9,95.01,16100.0,92.423,92.5689,92.2675,92.3744,16100.0
2015-02-18 12:50:00,95.04,95.05,94.84,94.84,5500.0,92.4036,92.4133,92.2091,92.2091,5500.0
2015-02-18 12:55:00,94.83,94.85,94.78,94.8,5000.0,92.1994,92.2189,92.1508,92.1703,5000.0
2015-02-18 13:00:00,94.81,95.04,94.79,94.93,6600.0,92.18,92.4036,92.1605,92.2966,6600.0
2015-02-18 13:05:00,94.93,94.94,94.84,94.86,3100.0,92.2966,92.3064,92.2091,92.2286,3100.0
2015-02-18 13:10:00,94.88,94.9,94.73,94.73,5600.0,92.248,92.2675,92.1022,92.1022,5600.0
2015-02-18 13:15:00,94.77,94.98,94.76,94.9,6800.0,92.1411,92.3453,92.1314,92.2675,6800.0
2015-02-18 13:20:00,94.9,94.9,94.75,94.82,5000.0,92.2675,92.2675,92.1216,92.1897,5000.0
2015-02-18 13:25:00,94.78,94.82,94.71,94.8,5600.0,92.1508,92.1897,92.0828,92.1703,5600.0
2015-02-18 13:30:00,94.85,95.0,94.85,94.91,6200.0,92.2189,92.3647,92.2189,92.2772,6200.0
2015-02-18 13:35:00,94.91,94.92,94.79,94.87,5400.0,92.2772,92.2869,92.1605,92.2383,5400.0
2015-02-18 13:40:00,94.87,94.87,94.74,94.76,4400.0,92.2383,92.2383,92.1119,92.1314,4400.0
2015-02-18 13:45:00,94.77,94.82,94.7,94.78,12400.0,92.1411,92.1897,92.073,92.1508,12400.0
2015-02-18 13:50:00,94.8,94.84,94.75,94.79,15700.0,92.1703,92.2091,92.1216,92.1605,15700.0
2015-02-18 13:55:00,94.79,94.79,94.68,94.74,10900.0,92.1605,92.1605,92.0536,92.1119,10900.0
2015-02-18 14:00:00,94.76,95.13,94.75,94.82,12100.0,92.1314,92.4911,92.1216,92.1897,12100.0
2015-02-18 14:05:00,94.84,95.06,94.84,94.99,24100.0,92.2091,92.423,92.2091,92.355,24100.0
2015-02-18 14:10:00,94.96,95.09,94.96,95.05,13800.0,92.3258,92.4522,92.3258,92.4133,13800.0
2015-02-18 14:15:00,95.06,95.11,94.96,95.03,18400.0,92.423,92.4717,92.3258,92.3939,18400.0
2015-02-18 14:20:00,95.07,95.09,94.97,95.0,14900.0,92.4328,92.4522,92.3355,92.3647,14900.0
2015-02-18 14:25:00,94.98,95.03,94.69,94.74,22300.0,92.3453,92.3939,92.0633,92.1119,22300.0
2015-02-18 14:30:00,94.79,94.94,94.7,94.94,25900.0,92.1605,92.3064,92.073,92.3064,25900.0
2015-02-18 14:35:00,94.88,94.99,94.85,94.98,10700.0,92.248,92.355,92.2189,92.3453,10700.0
2015-02-18 14:40:00,95.0,95.12,94.97,95.11,17700.0,92.3647,92.4814,92.3355,92.4717,17700.0
2015-02-18 14:45:00,95.11,95.11,94.96,95.02,12900.0,92.4717,92.4717,92.3258,92.3842,12900.0
2015-02-18 14:50:00,95.01,95.11,94.99,95.09,7100.0,92.3744,92.4717,92.355,92.4522,7100.0
2015-02-18 14:55:00,95.1,95.11,94.97,95.06,8900.0,92.4619,92.4717,92.3355,92.423,8900.0
2015-02-18 15:00:00,95.07,95.21,95.06,95.1,11700.0,92.4328,92.5689,92.423,92.4619,11700.0
2015-02-18 15:05:00,95.11,95.33,95.1,95.26,18800.0,92.4717,92.6856,92.4619,92.6175,18800.0
2015-02-18 15:10:00,95.25,95.26,95.12,95.12,10900.0,92.6078,92.6175,92.4814,92.4814,10900.0
2015-02-18 15:15:00,95.12,95.38,95.09,95.37,62600.0,92.4814,92.7342,92.4522,92.7244,62600.0
2015-02-18 15:20:00,95.39,95.4,95.23,95.27,18900.0,92.7439,92.7536,92.5883,92.6272,18900.0
2015-02-18 15:25:00,95.26,95.37,95.23,95.29,29400.0,92.6175,92.7244,92.5883,92.6467,29400.0
2015-02-18 15:30:00,95.28,95.39,95.22,95.36,19500.0,92.6369,92.7439,92.5786,92.7147,19500.0
2015-02-18 15:35:00,95.36,95.45,95.26,95.3,34100.0,92.7147,92.8022,92.6175,92.6564,34100.0
2015-02-18 15:40:00,95.32,95.32,95.16,95.22,28800.0,92.6758,92.6758,92.5203,92.5786,28800.0
2015-02-18 15:45:00,95.19,95.22,95.13,95.17,36600.0,92.5494,92.5786,92.4911,92.53,36600.0
2015-02-18 15:50:00,95.18,95.22,95.13,95.18,28000.0,92.5397,92.5786,92.4911,92.5397,28000.0
2015-02-18 15:55:00,95.15,95.4,95.12,95.38,104600.0,92.5105,92.7536,92.4814,92.7342,104600.0
2015-02-19 09:30:00,93.81,93.93,93.06,93.06,102100.0,91.2077,91.3244,90.4785,90.4785,102100.0
2015-02-19 09:35:00,93.07,93.29,93.03,93.25,35700.0,90.4882,90.7021,90.4494,90.6633,35700.0
2015-02-19 09:40:00,93.25,93.79,93.19,93.78,34300.0,90.6633,91.1883,90.6049,91.1785,34300.0
2015-02-19 09:45:00,93.77,94.11,93.72,93.99,18600.0,91.1688,91.4994,91.1202,91.3827,18600.0
2015-02-19 09:50:00,94.0,94.0,93.65,94.0,18600.0,91.3924,91.3924,91.0522,91.3924,18600.0
2015-02-19 09:55:00,93.92,94.19,93.88,94.19,13400.0,91.3147,91.5772,91.2758,91.5772,13400.0
2015-02-19 10:00:00,94.17,94.17,93.93,94.13,36200.0,91.5577,91.5577,91.3244,91.5188,36200.0
2015-02-19 10:05:00,94.18,94.36,94.12,94.3,35700.0,91.5675,91.7425,91.5091,91.6841,35700.0
2015-02-19 10:10:00,94.29,94.4,94.17,94.4,17800.0,91.6744,91.7814,91.5577,91.7814,17800.0
2015-02-19 10:15:00,94.41,94.43,94.22,94.36,17800.0,91.7911,91.8105,91.6063,91.7425,17800.0
2015-02-19 10:20:00,94.41,94.55,94.36,94.51,8600.0,91.7911,91.9272,91.7425,91.8883,8600.0
2015-02-19 10:25:00,94.51,94.63,94.46,94.63,11700.0,91.8883,92.005,91.8397,92.005,11700.0
2015-02-19 10:30:00,94.64,94.7,94.5,94.5,11500.0,92.0147,92.073,91.8786,91.8786,11500.0
2015-02-19 10:35:00,94.48,94.71,94.34,94.7,15800.0,91.8591,92.0828,91.723,92.073,15800.0
2015-02-19 10:40:00,94.65,94.9,94.55,94.79,22100.0,92.0244,92.2675,91.9272,92.1605,22100.0
2015-02-19 10:45:00,94.78,94.84,94.61,94.69,19700.0,92.1508,92.2091,91.9855,92.0633,19700.0
2015-02-19 10:50:00,94.69,94.69,94.56,94.65,6200.0,92.0633,92.0633,91.9369,92.0244,6200.0
2015-02-19 10:55:00,94.66,94.84,94.65,94.83,9300.0,92.0341,92.2091,92.0244,92.1994,9300.0
2015-02-19 11:00:00,94.82,95.11,94.81,95.06,19000.0,92.1897,92.4717,92.18,92.423,19000.0
2015-02-19 11:05:00,95.1,95.24,95.03,95.19,11300.0,92.4619,92.598,92.3939,92.5494,11300.0
2015-02-19 11:10:00,95.22,95.24,95.04,95.09,11000.0,92.5786,92.598,92.4036,92.4522,11000.0
2015-02-19 11:15:00,95.13,95.24,95.07,95.2,14800.0,92.4911,92.598,92.4328,92.5592,14800.0
2015-02-19 11:20:00,95.23,95.33,95.2,95.33,14200.0,92.5883,92.6856,92.5592,92.6856,14200.0
2015-02-19 11:25:00,95.35,95.46,95.3,95.4,8600.0,92.705,92.8119,92.6564,92.7536,8600.0
2015-02-19 11:30:00,95.36,95.42,95.23,95.39,9900.0,92.7147,92.7731,92.5883,92.7439,9900.0
2015-02-19 11:35:00,95.37,95.39,95.05,95.1,18300.0,92.7244,92.7439,92.4133,92.4619,18300.0
2015-02-19 11:40:00,95.09,95.09,95.01,95.06,11100.0,92.4522,92.4522,92.3744,92.423,11100.0
2015-02-19 11:45:00,95.07,95.26,95.07,95.2,8300.0,92.4328,92.6175,92.4328,92.5592,8300.0
2015-02-19 11:50:00,95.2,95.23,95.02,95.08,6300.0,92.5592,92.5883,92.3842,92.4425,6300.0
2015-02-19 11:55:00,95.04,95.09,94.95,94.99,13000.0,92.4036,92.4522,92.3161,92.355,13000.0
2015-02-19 12:00:00,94.97,95.05,94.93,94.98,17700.0,92.3355,92.4133,92.2966,92.3453,17700.0
2015-02-19 12:05:00,94.94,95.0,94.83,94.85,16000.0,92.3064,92.3647,92.1994,92.2189,16000.0
2015-02-19 12:10:00,94.86,94.95,94.82,94.88,9000.0,92.2286,92.3161,92.1897,92.248,9000.0
2015-02-19 12:15:00,94.89,95.05,94.89,95.0,10700.0,92.2578,92.4133,92.2578,92.3647,10700.0
2015-02-19 12:20:00,94.99,95.01,94.95,94.98,13300.0,92.355,92.3744,92.3161,92.3453,13300.0
2015-02-19 12:25:00,94.97,95.06,94.94,94.99,12500.0,92.3355,92.423,92.3064,92.355,12500.0
2015-02-19 12:30:00,94.95,95.08,94.92,94.92,7700.0,92.3161,92.4425,92.2869,92.2869,7700.0
2015-02-19 12:35:00,94.89,94.89,94.63,94.67,7800.0,92.2578,92.2578,92.005,92.0439,7800.0
2015-02-19 12:40:00,94.65,94.72,94.53,94.59,31600.0,92.0244,92.0925,91.9077,91.9661,31600.0
2015-02-19 12:45:00,94.66,94.77,94.66,94.77,2600.0,92.0341,92.1411,92.0341,92.1411,2600.0
2015-02-19 12:50:00,94.83,94.84,94.61,94.8,18300.0,92.1994,92.2091,91.9855,92.1703,18300.0
2015-02-19 12:55:00,94.76,94.79,94.66,94.68,5300.0,92.1314,92.1605,92.0341,92.0536,5300.0
2015-02-19 13:00:00,94.69,94.74,94.59,94.71,3900.0,92.0633,92.1119,91.9661,92.0828,3900.0
2015-02-19 13:05:00,94.7,94.76,94.57,94.61,4700.0,92.073,92.1314,91.9466,91.9855,4700.0
2015-02-19 13:10:00,94.61,94.61,94.39,94.5,9000.0,91.9855,91.9855,91.7716,91.8786,9000.0
2015-02-19 13:15:00,94.54,94.61,94.47,94.61,3900.0,91.9175,91.9855,91.8494,91.9855,3900.0
2015-02-19 13:20:00,94.63,94.81,94.63,94.69,28800.0,92.005,92.18,92.005,92.0633,28800.0
2015-02-19 13:25:00,94.67,94.74,94.62,94.69,4200.0,92.0439,92.1119,91.9952,92.0633,4200.0
2015-02-19 13:30:00,94.7,94.76,94.67,94.74,5900.0,92.073,92.1314,92.0439,92.1119,5900.0
2015-02-19 13:35:00,94.76,94.84,94.76,94.81,3200.0,92.1314,92.2091,92.1314,92.18,3200.0
2015-02-19 13:40:00,94.84,94.85,94.76,94.85,5800.0,92.2091,92.2189,92.1314,92.2189,5800.0
2015-02-19 13:45:00,94.85,94.93,94.81,94.93,5400.0,92.2189,92.2966,92.18,92.2966,5400.0
2015-02-19 13:50:00,94.9,95.21,94.88,95.21,10400.0,92.2675,92.5689,92.248,92.5689,10400.0
2015-02-19 13:55:00,95.22,95.28,95.19,95.22,9100.0,92.5786,92.6369,92.5494,92.5786,9100.0
2015-02-19 14:00:00,95.22,95.31,95.19,95.31,7300.0,92.5786,92.6661,92.5494,92.6661,7300.0
2015-02-19 14:05:00,95.29,95.38,95.28,95.32,5200.0,92.6467,92.7342,92.6369,92.6758,5200.0
2015-02-19 14:10:00,95.32,95.32,95.25,95.27,4800.0,92.6758,92.6758,92.6078,92.6272,4800.0
2015-02-19 14:15:00,95.28,95.34,95.2,95.34,12300.0,92.6369,92.6953,92.5592,92.6953,12300.0
2015-02-19 14:20:00,95.32,95.32,95.2,95.25,7100.0,92.6758,92.6758,92.5592,92.6078,7100.0
2015-02-19 14:25:00,95.2,95.25,95.1,95.11,3400.0,92.5592,92.6078,92.4619,92.4717,3400.0
2015-02-19 14:30:00,95.1,95.14,95.09,95.1,1700.0,92.4619,92.5008,92.4522,92.4619,1700.0
2015-02-19 14:35:00,95.11,95.11,94.79,94.83,6100.0,92.4717,92.4717,92.1605,92.1994,6100.0
2015-02-19 14:40:00,94.84,94.88,94.79,94.88,2900.0,92.2091,92.248,92.1605,92.248,2900.0
2015-02-19 14:45:00,94.89,95.01,94.83,94.97,11100.0,92.2578,92.3744,92.1994,92.3355,11100.0
2015-02-19 14:50:00,94.97,95.09,94.96,95.07,4200.0,92.3355,92.4522,92.3258,92.4328,4200.0
2015-02-19 14:55:00,95.04,95.09,94.99,95.0,6800.0,92.4036,92.4522,92.355,92.3647,6800.0
2015-02-19 15:00:00,94.98,95.01,94.89,94.89,23100.0,92.3453,92.3744,92.2578,92.2578,23100.0
2015-02-19 15:05:00,94.87,95.01,94.87,94.96,8700.0,92.2383,92.3744,92.2383,92.3258,8700.0
2015-02-19 15:10:00,94.97,94.98,94.86,94.92,7200.0,92.3355,92.3453,92.2286,92.2869,7200.0
2015-02-19 15:15:00,94.91,95.0,94.91,94.95,8200.0,92.2772,92.3647,92.2772,92.3161,8200.0
2015-02-19 15:20:00,94.99,95.03,94.91,95.0,7900.0,92.355,92.3939,92.2772,92.3647,7900.0
2015-02-19 15:25:00,94.99,94.99,94.89,94.96,11300.0,92.355,92.355,92.2578,92.3258,11300.0
2015-02-19 15:30:00,94.94,95.05,94.87,95.03,17500.0,92.3064,92.4133,92.2383,92.3939,17500.0
2015-02-19 15:35:00,95.03,95.09,95.0,95.04,19300.0,92.3939,92.4522,92.3647,92.4036,19300.0
2015-02-19 15:40:00,95.03,95.04,94.97,95.02,26600.0,92.3939,92.4036,92.3355,92.3842,26600.0
2015-02-19 15:45:00,95.02,95.03,94.7,94.7,31700.0,92.3842,92.3939,92.073,92.073,31700.0
2015-02-19 15:50:00,94.71,94.73,94.61,94.66,43100.0,92.0828,92.1022,91.9855,92.0341,43100.0
2015-02-19 15:55:00,94.67,94.81,94.64,94.8,67800.0,92.0439,92.18,92.0147,92.1703,67800.0
2015-02-20 09:30:00,94.69,95.14,94.65,95.14,47300.0,92.0633,92.5008,92.0244,92.5008,47300.0
2015-02-20 09:35:00,95.14,95.22,94.5,94.5,10700.0,92.5008,92.5786,91.8786,91.8786,10700.0
2015-02-20 09:40:00,94.48,94.48,93.82,94.09,18000.0,91.8591,91.8591,91.2174,91.4799,18000.0
2015-02-20 09:45:00,94.09,94.19,93.91,93.95,11700.0,91.4799,91.5772,91.3049,91.3438,11700.0
2015-02-20 09:50:00,94.02,94.05,93.7,93.87,19200.0,91.4119,91.4411,91.1008,91.2661,19200.0
2015-02-20 09:55:00,93.91,93.94,93.52,93.66,12800.0,91.3049,91.3341,90.9258,91.0619,12800.0
2015-02-20 10:00:00,93.67,93.87,93.6,93.66,15600.0,91.0716,91.2661,91.0035,91.0619,15600.0
2015-02-20 10:05:00,93.73,93.92,93.73,93.9,7400.0,91.1299,91.3147,91.1299,91.2952,7400.0
2015-02-20 10:10:00,93.87,94.14,93.87,94.13,9500.0,91.2661,91.5286,91.2661,91.5188,9500.0
2015-02-20 10:15:00,94.09,94.2,94.01,94.1,9700.0,91.4799,91.5869,91.4022,91.4897,9700.0
2015-02-20 10:20:00,94.07,94.34,94.05,94.24,12600.0,91.4605,91.723,91.4411,91.6258,12600.0
2015-02-20 10:25:00,94.21,94.25,93.99,94.0,6500.0,91.5966,91.6355,91.3827,91.3924,6500.0
2015-02-20 10:30:00,93.95,94.0,93.8,94.0,8000.0,91.3438,91.3924,91.198,91.3924,8000.0
2015-02-20 10:35:00,93.97,94.36,93.94,94.34,8500.0,91.3633,91.7425,91.3341,91.723,8500.0
2015-02-20 10:40:00,94.36,94.49,94.32,94.47,5400.0,91.7425,91.8689,91.7036,91.8494,5400.0
2015-02-20 10:45:00,94.47,94.72,94.4,94.4,8000.0,91.8494,92.0925,91.7814,91.7814,8000.0
2015-02-20 10:50:00,94.42,94.43,94.24,94.41,8700.0,91.8008,91.8105,91.6258,91.7911,8700.0
2015-02-20 10:55:00,94.37,94.63,94.37,94.59,19100.0,91.7522,92.005,91.7522,91.9661,19100.0
2015-02-20 11:00:00,94.61,94.88,94.61,94.67,27000.0,91.9855,92.248,91.9855,92.0439,27000.0
2015-02-20 11:05:00,94.69,94.7,94.45,94.49,13100.0,92.0633,92.073,91.83,91.8689,13100.0
2015-02-20 11:10:00,94.46,94.48,94.35,94.35,8500.0,91.8397,91.8591,91.7327,91.7327,8500.0
2015-02-20 11:15:00,94.38,94.44,94.28,94.35,12300.0,91.7619,91.8202,91.6647,91.7327,12300.0
2015-02-20 11:20:00,94.35,94.57,94.35,94.56,11200.0,91.7327,91.9466,91.7327,91.9369,11200.0
2015-02-20 11:25:00,94.62,94.75,94.59,94.63,7400.0,91.9952,92.1216,91.9661,92.005,7400.0
2015-02-20 11:30:00,94.66,94.83,94.66,94.78,12300.0,92.0341,92.1994,92.0341,92.1508,12300.0
2015-02-20 11:35:00,94.78,94.94,94.75,94.79,16600.0,92.1508,92.3064,92.1216,92.1605,16600.0
2015-02-20 11:40:00,94.77,94.85,94.74,94.79,5100.0,92.1411,92.2189,92.1119,92.1605,5100.0
2015-02-20 11:45:00,94.78,94.81,94.67,94.77,13200.0,92.1508,92.18,92.0439,92.1411,13200.0
2015-02-20 11:50:00,94.73,94.81,94.67,94.7,4600.0,92.1022,92.18,92.0439,92.073,4600.0
2015-02-20 11:55:00,94.66,94.82,94.58,94.81,10600.0,92.0341,92.1897,91.9564,92.18,10600.0
2015-02-20 12:00:00,94.77,94.87,94.77,94.77,5500.0,92.1411,92.2383,92.1411,92.1411,5500.0
2015-02-20 12:05:00,94.71,94.8,94.68,94.8,6300.0,92.0828,92.1703,92.0536,92.1703,6300.0
2015-02-20 12:10:00,94.76,94.8,94.7,94.7,4800.0,92.1314,92.1703,92.073,92.073,4800.0
2015-02-20 12:15:00,94.7,94.77,94.69,94.77,5700.0,92.073,92.1411,92.0633,92.1411,5700.0
2015-02-20 12:20:00,94.77,94.8,94.73,94.79,2700.0,92.1411,92.1703,92.1022,92.1605,2700.0
2015-02-20 12:25:00,94.76,94.78,94.64,94.65,11000.0,92.1314,92.1508,92.0147,92.0244,11000.0
2015-02-20 12:30:00,94.66,94.66,94.53,94.55,5800.0,92.0341,92.0341,91.9077,91.9272,5800.0
2015-02-20 12:35:00,94.57,94.97,94.57,94.81,8100.0,91.9466,92.3355,91.9466,92.18,8100.0
2015-02-20 12:40:00,94.83,95.04,94.83,94.83,11100.0,92.1994,92.4036,92.1994,92.1994,11100.0
2015-02-20 12:45:00,94.96,94.99,94.89,94.93,1800.0,92.3258,92.355,92.2578,92.2966,1800.0
2015-02-20 12:50:00,94.9,94.97,94.87,94.92,5200.0,92.2675,92.3355,92.2383,92.2869,5200.0
2015-02-20 12:55:00,94.9,94.92,94.78,94.83,17700.0,92.2675,92.2869,92.1508,92.1994,17700.0
2015-02-20 13:00:00,94.84,95.0,94.79,94.8,8500.0,92.2091,92.3647,92.1605,92.1703,8500.0
2015-02-20 13:05:00,94.81,94.95,94.79,94.9,7700.0,92.18,92.3161,92.1605,92.2675,7700.0
2015-02-20 13:10:00,94.94,95.08,94.93,94.99,5300.0,92.3064,92.4425,92.2966,92.355,5300.0
2015-02-20 13:15:00,95.0,95.12,94.99,95.07,6300.0,92.3647,92.4814,92.355,92.4328,6300.0
2015-02-20 13:20:00,95.05,95.07,94.99,94.99,5600.0,92.4133,92.4328,92.355,92.355,5600.0
2015-02-20 13:25:00,95.06,95.1,94.96,94.96,12000.0,92.423,92.4619,92.3258,92.3258,12000.0
2015-02-20 13:30:00,94.96,95.11,94.96,95.05,4700.0,92.3258,92.4717,92.3258,92.4133,4700.0
2015-02-20 13:35:00,95.06,95.16,95.02,95.15,7400.0,92.423,92.5203,92.3842,92.5105,7400.0
2015-02-20 13:40:00,95.16,95.2,95.02,95.09,7700.0,92.5203,92.5592,92.3842,92.4522,7700.0
2015-02-20 13:45:00,95.07,95.23,95.07,95.23,4700.0,92.4328,92.5883,92.4328,92.5883,4700.0
2015-02-20 13:50:00,95.24,95.32,95.12,95.28,10900.0,92.598,92.6758,92.4814,92.6369,10900.0
2015-02-20 13:55:00,95.28,95.33,95.21,95.3,10100.0,92.6369,92.6856,92.5689,92.6564,10100.0
2015-02-20 14:00:00,95.28,95.32,95.23,95.28,9700.0,92.6369,92.6758,92.5883,92.6369,9700.0
2015-02-20 14:05:00,95.27,95.41,95.27,95.27,10500.0,92.6272,92.7633,92.6272,92.6272,10500.0
2015-02-20 14:10:00,95.29,95.34,95.23,95.26,8400.0,92.6467,92.6953,92.5883,92.6175,8400.0
2015-02-20 14:15:00,95.3,95.31,95.17,95.2,6400.0,92.6564,92.6661,92.53,92.5592,6400.0
2015-02-20 14:20:00,95.23,95.25,95.19,95.2,4600.0,92.5883,92.6078,92.5494,92.5592,4600.0
2015-02-20 14:25:00,95.2,95.26,95.2,95.2,6700.0,92.5592,92.6175,92.5592,92.5592,6700.0
2015-02-20 14:30:00,95.19,95.23,95.15,95.22,8900.0,92.5494,92.5883,92.5105,92.5786,8900.0
2015-02-20 14:35:00,95.24,95.25,95.18,95.18,9600.0,92.598,92.6078,92.5397,92.5397,9600.0
2015-02-20 14:40:00,95.18,95.22,95.14,95.18,15900.0,92.5397,92.5786,92.5008,92.5397,15900.0
2015-02-20 14:45:00,95.19,95.4,95.18,95.38,7300.0,92.5494,92.7536,92.5397,92.7342,7300.0
2015-02-20 14:50:00,95.4,95.48,95.4,95.43,8200.0,92.7536,92.8314,92.7536,92.7828,8200.0
2015-02-20 14:55:00,95.44,95.46,95.33,95.44,10300.0,92.7925,92.8119,92.6856,92.7925,10300.0
2015-02-20 15:00:00,95.42,95.53,95.42,95.45,12400.0,92.7731,92.88,92.7731,92.8022,12400.0
2015-02-20 15:05:00,95.46,95.59,95.42,95.59,13800.0,92.8119,92.9383,92.7731,92.9383,13800.0
2015-02-20 15:10:00,95.59,95.73,95.57,95.7,20500.0,92.9383,93.0745,92.9189,93.0453,20500.0
2015-02-20 15:15:00,95.66,95.69,95.49,95.61,20200.0,93.0064,93.0356,92.8411,92.9578,20200.0
2015-02-20 15:20:00,95.62,95.74,95.61,95.74,15800.0,92.9675,93.0842,92.9578,93.0842,15800.0
2015-02-20 15:25:00,95.72,95.75,95.66,95.74,24000.0,93.0647,93.0939,93.0064,93.0842,24000.0
2015-02-20 15:30:00,95.76,95.8,95.65,95.77,17600.0,93.1036,93.1425,92.9967,93.1133,17600.0
2015-02-20 15:35:00,95.77,95.85,95.76,95.81,22700.0,93.1133,93.1911,93.1036,93.1522,22700.0
2015-02-20 15:40:00,95.81,95.93,95.8,95.9,30200.0,93.1522,93.2689,93.1425,93.2397,30200.0
2015-02-20 15:45:00,95.9,95.93,95.8,95.81,23300.0,93.2397,93.2689,93.1425,93.1522,23300.0
2015-02-20 15:50:00,95.82,95.87,95.79,95.86,26900.0,93.162,93.2106,93.1328,93.2009,26900.0
2015-02-20 15:55:00,95.85,96.03,95.85,96.01,76000.0,93.1911,93.3661,93.1911,93.3467,76000.0
2015-02-23 09:30:00,95.43,95.68,95.25,95.53,31400.0,92.7828,93.0258,92.6078,92.88,31400.0
2015-02-23 09:35:00,95.53,95.9,95.25,95.25,13100.0,92.88,93.2397,92.6078,92.6078,13100.0
2015-02-23 09:40:00,95.26,95.29,94.2,94.48,17200.0,92.6175,92.6467,91.5869,91.8591,17200.0
2015-02-23 09:45:00,94.43,94.95,94.43,94.78,23400.0,91.8105,92.3161,91.8105,92.1508,23400.0
2015-02-23 09:50:00,94.59,94.59,94.36,94.4,17000.0,91.9661,91.9661,91.7425,91.7814,17000.0
2015-02-23 09:55:00,94.4,94.84,94.25,94.84,8800.0,91.7814,92.2091,91.6355,92.2091,8800.0
2015-02-23 10:00:00,94.8,94.8,94.36,94.6,16100.0,92.1703,92.1703,91.7425,91.9758,16100.0
2015-02-23 10:05:00,94.64,94.66,94.5,94.59,11900.0,92.0147,92.0341,91.8786,91.9661,11900.0
2015-02-23 10:10:00,94.52,94.63,94.44,94.51,11100.0,91.898,92.005,91.8202,91.8883,11100.0
2015-02-23 10:15:00,94.55,94.55,94.29,94.43,9200.0,91.9272,91.9272,91.6744,91.8105,9200.0
2015-02-23 10:20:00,94.44,94.51,94.36,94.5,5200.0,91.8202,91.8883,91.7425,91.8786,5200.0
2015-02-23 10:25:00,94.5,94.56,94.36,94.45,8000.0,91.8786,91.9369,91.7425,91.83,8000.0
2015-02-23 10:30:00,94.37,94.53,94.37,94.5,7500.0,91.7522,91.9077,91.7522,91.8786,7500.0
2015-02-23 10:35:00,94.5,94.51,94.39,94.51,18400.0,91.8786,91.8883,91.7716,91.8883,18400.0
2015-02-23 10:40:00,94.45,94.51,94.33,94.48,10200.0,91.83,91.8883,91.7133,91.8591,10200.0
2015-02-23 10:45:00,94.48,94.49,94.32,94.38,9200.0,91.8591,91.8689,91.7036,91.7619,9200.0
2015-02-23 10:50:00,94.36,94.36,94.18,94.21,11600.0,91.7425,91.7425,91.5675,91.5966,11600.0
2015-02-23 10:55:00,94.25,94.55,94.23,94.48,16900.0,91.6355,91.9272,91.6161,91.8591,16900.0
2015-02-23 11:00:00,94.5,94.52,94.45,94.49,6400.0,91.8786,91.898,91.83,91.8689,6400.0
2015-02-23 11:05:00,94.52,94.55,94.44,94.46,7700.0,91.898,91.9272,91.8202,91.8397,7700.0
2015-02-23 11:10:00,94.46,94.46,94.24,94.25,9000.0,91.8397,91.8397,91.6258,91.6355,9000.0
2015-02-23 11:15:00,94.26,94.51,94.24,94.47,9600.0,91.6452,91.8883,91.6258,91.8494,9600.0
2015-02-23 11:20:00,94.5,94.76,94.5,94.69,12300.0,91.8786,92.1314,91.8786,92.0633,12300.0
2015-02-23 11:25:00,94.69,94.96,94.69,94.95,8000.0,92.0633,92.3258,92.0633,92.3161,8000.0
2015-02-23 11:30:00,94.94,94.95,94.77,94.83,10100.0,92.3064,92.3161,92.1411,92.1994,10100.0
2015-02-23 11:35:00,94.81,94.81,94.55,94.63,10800.0,92.18,92.18,91.9272,92.005,10800.0
2015-02-23 11:40:00,94.64,94.68,94.52,94.56,6700.0,92.0147,92.0536,91.898,91.9369,6700.0
2015-02-23 11:45:00,94.57,94.59,94.43,94.45,7500.0,91.9466,91.9661,91.8105,91.83,7500.0
2015-02-23 11:50:00,94.45,94.45,94.34,94.36,6600.0,91.83,91.83,91.723,91.7425,6600.0
2015-02-23 11:55:00,94.37,94.44,94.34,94.41,8700.0,91.7522,91.8202,91.723,91.7911,8700.0
2015-02-23 12:00:00,94.39,94.39,94.3,94.32,4800.0,91.7716,91.7716,91.6841,91.7036,4800.0
2015-02-23 12:05:00,94.33,94.39,94.31,94.34,15100.0,91.7133,91.7716,91.6938,91.723,15100.0
2015-02-23 12:10:00,94.35,94.36,94.19,94.26,14100.0,91.7327,91.7425,91.5772,91.6452,14100.0
2015-02-23 12:15:00,94.28,94.35,94.16,94.2,7800.0,91.6647,91.7327,91.548,91.5869,7800.0
2015-02-23 12:20:00,94.17,94.29,94.01,94.19,10100.0,91.5577,91.6744,91.4022,91.5772,10100.0
2015-02-23 12:25:00,94.19,94.24,94.15,94.16,5300.0,91.5772,91.6258,91.5383,91.548,5300.0
2015-02-23 12:30:00,94.19,94.33,94.19,94.3,4300.0,91.5772,91.7133,91.5772,91.6841,4300.0
2015-02-23 12:35:00,94.29,94.42,94.26,94.26,4000.0,91.6744,91.8008,91.6452,91.6452,4000.0
2015-02-23 12:40:00,94.24,94.31,94.19,94.23,6900.0,91.6258,91.6938,91.5772,91.6161,6900.0
2015-02-23 12:45:00,94.25,94.3,94.11,94.25,4400.0,91.6355,91.6841,91.4994,91.6355,4400.0
2015-02-23 12:50:00,94.25,94.3,94.23,94.23,3100.0,91.6355,91.6841,91.6161,91.6161,3100.0
2015-02-23 12:55:00,94.21,94.25,94.2,94.22,3800.0,91.5966,91.6355,91.5869,91.6063,3800.0
2015-02-23 13:00:00,94.21,94.21,94.14,94.14,4500.0,91.5966,91.5966,91.5286,91.5286,4500.0
2015-02-23 13:05:00,94.17,94.34,94.16,94.34,5900.0,91.5577,91.723,91.548,91.723,5900.0
2015-02-23 13:10:00,94.34,94.39,94.25,94.39,7500.0,91.723,91.7716,91.6355,91.7716,7500.0
2015-02-23 13:15:00,94.42,94.47,94.35,94.36,7700.0,91.8008,91.8494,91.7327,91.7425,7700.0
2015-02-23 13:20:00,94.39,94.47,94.39,94.4,4100.0,91.7716,91.8494,91.7716,91.7814,4100.0
2015-02-23 13:25:00,94.4,94.4,94.27,94.28,8600.0,91.7814,91.7814,91.655,91.6647,8600.0
2015-02-23 13:30:00,94.28,94.7,94.28,94.69,17300.0,91.6647,92.073,91.6647,92.0633,17300.0
2015-02-23 13:35:00,94.69,95.0,94.69,95.0,9700.0,92.0633,92.3647,92.0633,92.3647,9700.0
2015-02-23 13:40:00,95.0,95.07,94.91,94.91,9300.0,92.3647,92.4328,92.2772,92.2772,9300.0
2015-02-23 13:45:00,94.89,94.92,94.76,94.86,9500.0,92.2578,92.2869,92.1314,92.2286,9500.0
2015-02-23 13:50:00,94.87,94.9,94.76,94.77,4600.0,92.2383,92.2675,92.1314,92.1411,4600.0
2015-02-23 13:55:00,94.76,94.86,94.72,94.81,6300.0,92.1314,92.2286,92.0925,92.18,6300.0
2015-02-23 14:00:00,94.77,94.91,94.77,94.88,8400.0,92.1411,92.2772,92.1411,92.248,8400.0
2015-02-23 14:05:00,94.9,95.01,94.84,95.0,7300.0,92.2675,92.3744,92.2091,92.3647,7300.0
2015-02-23 14:10:00,94.99,94.99,94.8,94.86,5100.0,92.355,92.355,92.1703,92.2286,5100.0
2015-02-23 14:15:00,94.86,94.94,94.77,94.77,5500.0,92.2286,92.3064,92.1411,92.1411,5500.0
2015-02-23 14:20:00,94.75,94.84,94.75,94.84,4300.0,92.1216,92.2091,92.1216,92.2091,4300.0
2015-02-23 14:25:00,94.83,94.89,94.65,94.7,18700.0,92.1994,92.2578,92.0244,92.073,18700.0
2015-02-23 14:30:00,94.7,94.7,94.41,94.42,7700.0,92.073,92.073,91.7911,91.8008,7700.0
2015-02-23 14:35:00,94.43,94.56,94.43,94.47,7100.0,91.8105,91.9369,91.8105,91.8494,7100.0
2015-02-23 14:40:00,94.46,94.5,94.39,94.47,4500.0,91.8397,91.8786,91.7716,91.8494,4500.0
2015-02-23 14:45:00,94.44,94.5,94.39,94.39,8500.0,91.8202,91.8786,91.7716,91.7716,8500.0
2015-02-23 14:50:00,94.37,94.38,94.3,94.32,6700.0,91.7522,91.7619,91.6841,91.7036,6700.0
2015-02-23 14:55:00,94.36,94.39,94.36,94.37,4900.0,91.7425,91.7716,91.7425,91.7522,4900.0
2015-02-23 15:00:00,94.38,94.47,94.28,94.28,11300.0,91.7619,91.8494,91.6647,91.6647,11300.0
2015-02-23 15:05:00,94.31,94.31,94.22,94.27,8800.0,91.6938,91.6938,91.6063,91.655,8800.0
2015-02-23 15:10:00,94.27,94.28,94.1,94.23,19000.0,91.655,91.6647,91.4897,91.6161,19000.0
2015-02-23 15:15:00,94.23,94.29,94.19,94.27,8100.0,91.6161,91.6744,91.5772,91.655,8100.0
2015-02-23 15:20:00,94.28,94.32,94.23,94.27,14700.0,91.6647,91.7036,91.6161,91.655,14700.0
2015-02-23 15:25:00,94.27,94.4,94.23,94.38,11800.0,91.655,91.7814,91.6161,91.7619,11800.0
2015-02-23 15:30:00,94.4,94.46,94.36,94.42,14500.0,91.7814,91.8397,91.7425,91.8008,14500.0
2015-02-23 15:35:00,94.42,94.49,94.39,94.39,14800.0,91.8008,91.8689,91.7716,91.7716,14800.0
2015-02-23 15:40:00,94.39,94.67,94.38,94.66,13500.0,91.7716,92.0439,91.7619,92.0341,13500.0
2015-02-23 15:45:00,94.67,94.74,94.59,94.6,40900.0,92.0439,92.1119,91.9661,91.9758,40900.0
2015-02-23 15:50:00,94.61,94.68,94.5,94.59,28500.0,91.9855,92.0536,91.8786,91.9661,28500.0
2015-02-23 15:55:00,94.59,94.61,94.52,94.58,69900.0,91.9661,91.9855,91.898,91.9564,69900.0
2015-02-24 09:30:00,94.59,94.74,94.4,94.48,19900.0,91.9661,92.1119,91.7814,91.8591,19900.0
2015-02-24 09:35:00,94.41,94.49,94.32,94.38,3800.0,91.7911,91.8689,91.7036,91.7619,3800.0
2015-02-24 09:40:00,94.3,94.75,94.11,94.75,19400.0,91.6841,92.1216,91.4994,92.1216,19400.0
2015-02-24 09:45:00,94.8,95.04,94.79,95.02,10500.0,92.1703,92.4036,92.1605,92.3842,10500.0
2015-02-24 09:50:00,94.89,94.98,94.77,94.77,7300.0,92.2578,92.3453,92.1411,92.1411,7300.0
2015-02-24 09:55:00,94.89,94.94,94.72,94.77,7400.0,92.2578,92.3064,92.0925,92.1411,7400.0
2015-02-24 10:00:00,94.65,94.65,94.35,94.53,9600.0,92.0244,92.0244,91.7327,91.9077,9600.0
2015-02-24 10:05:00,94.53,94.63,94.32,94.61,5400.0,91.9077,92.005,91.7036,91.9855,5400.0
2015-02-24 10:10:00,94.64,94.68,94.43,94.54,9000.0,92.0147,92.0536,91.8105,91.9175,9000.0
2015-02-24 10:15:00,94.61,94.65,94.43,94.6,8100.0,91.9855,92.0244,91.8105,91.9758,8100.0
2015-02-24 10:20:00,94.58,94.72,94.5,94.6,16600.0,91.9564,92.0925,91.8786,91.9758,16600.0
2015-02-24 10:25:00,94.62,94.79,94.59,94.66,6300.0,91.9952,92.1605,91.9661,92.0341,6300.0
2015-02-24 10:30:00,94.67,94.69,94.58,94.64,10400.0,92.0439,92.0633,91.9564,92.0147,10400.0
2015-02-24 10:35:00,94.55,94.56,94.28,94.32,10700.0,91.9272,91.9369,91.6647,91.7036,10700.0
2015-02-24 10:40:00,94.31,94.69,94.31,94.57,14800.0,91.6938,92.0633,91.6938,91.9466,14800.0
2015-02-24 10:45:00,94.57,94.76,94.44,94.53,14300.0,91.9466,92.1314,91.8202,91.9077,14300.0
2015-02-24 10:50:00,94.56,94.6,94.41,94.45,10500.0,91.9369,91.9758,91.7911,91.83,10500.0
2015-02-24 10:55:00,94.47,94.49,94.24,94.28,9200.0,91.8494,91.8689,91.6258,91.6647,9200.0
2015-02-24 11:00:00,94.33,94.46,94.22,94.34,16900.0,91.7133,91.8397,91.6063,91.723,16900.0
2015-02-24 11:05:00,94.35,94.52,94.35,94.41,14800.0,91.7327,91.898,91.7327,91.7911,14800.0
2015-02-24 11:10:00,94.45,94.54,94.43,94.5,11700.0,91.83,91.9175,91.8105,91.8786,11700.0
2015-02-24 11:15:00,94.53,94.53,94.28,94.28,6500.0,91.9077,91.9077,91.6647,91.6647,6500.0
2015-02-24 11:20:00,94.28,94.29,94.23,94.26,8100.0,91.6647,91.6744,91.6161,91.6452,8100.0
2015-02-24 11:25:00,94.24,94.28,94.12,94.26,7100.0,91.6258,91.6647,91.5091,91.6452,7100.0
2015-02-24 11:30:00,94.28,94.35,94.13,94.13,5300.0,91.6647,91.7327,91.5188,91.5188,5300.0
2015-02-24 11:35:00,94.11,94.11,93.96,94.04,7600.0,91.4994,91.4994,91.3536,91.4313,7600.0
2015-02-24 11:40:00,94.01,94.06,93.89,93.9,9100.0,91.4022,91.4508,91.2855,91.2952,9100.0
2015-02-24 11:45:00,93.9,93.96,93.85,93.86,9500.0,91.2952,91.3536,91.2466,91.2563,9500.0
2015-02-24 11:50:00,93.88,93.96,93.81,93.92,13400.0,91.2758,91.3536,91.2077,91.3147,13400.0
2015-02-24 11:55:00,93.94,94.11,93.94,93.99,7100.0,91.3341,91.4994,91.3341,91.3827,7100.0
2015-02-24 12:00:00,93.97,94.07,93.93,94.04,11100.0,91.3633,91.4605,91.3244,91.4313,11100.0
2015-02-24 12:05:00,94.04,94.08,93.92,93.92,10000.0,91.4313,91.4702,91.3147,91.3147,10000.0
2015-02-24 12:10:00,93.93,93.95,93.86,93.86,5500.0,91.3244,91.3438,91.2563,91.2563,5500.0
2015-02-24 12:15:00,93.85,93.85,93.68,93.7,8300.0,91.2466,91.2466,91.0813,91.1008,8300.0
2015-02-24 12:20:00,93.69,93.8,93.69,93.75,6600.0,91.091,91.198,91.091,91.1494,6600.0
2015-02-24 12:25:00,93.74,93.87,93.72,93.87,5100.0,91.1397,91.2661,91.1202,91.2661,5100.0
2015-02-24 12:30:00,93.9,93.93,93.62,93.73,8900.0,91.2952,91.3244,91.023,91.1299,8900.0
2015-02-24 12:35:00,93.75,93.84,93.74,93.84,4200.0,91.1494,91.2369,91.1397,91.2369,4200.0
2015-02-24 12:40:00,93.82,94.03,93.8,94.03,4700.0,91.2174,91.4216,91.198,91.4216,4700.0
2015-02-24 12:45:00,94.03,94.04,93.94,93.94,3600.0,91.4216,91.4313,91.3341,91.3341,3600.0
2015-02-24 12:50:00,93.97,94.01,93.92,93.98,4700.0,91.3633,91.4022,91.3147,91.373,4700.0
2015-02-24 12:55:00,94.01,94.12,93.83,93.83,21700.0,91.4022,91.5091,91.2272,91.2272,21700.0
2015-02-24 13:00:00,93.83,93.83,93.69,93.73,18400.0,91.2272,91.2272,91.091,91.1299,18400.0
2015-02-24 13:05:00,93.72,93.75,93.6,93.6,8500.0,91.1202,91.1494,91.0035,91.0035,8500.0
2015-02-24 13:10:00,93.61,93.71,93.58,93.67,2900.0,91.0133,91.1105,90.9841,91.0716,2900.0
2015-02-24 13:15:00,93.68,93.7,93.53,93.55,10000.0,91.0813,91.1008,90.9355,90.9549,10000.0
2015-02-24 13:20:00,93.5,93.65,93.5,93.63,4100.0,90.9063,91.0522,90.9063,91.0327,4100.0
2015-02-24 13:25:00,93.62,93.68,93.58,93.66,5100.0,91.023,91.0813,90.9841,91.0619,5100.0
2015-02-24 13:30:00,93.68,93.8,93.68,93.75,5600.0,91.0813,91.198,91.0813,91.1494,5600.0
2015-02-24 13:35:00,93.75,93.8,93.6,93.61,8800.0,91.1494,91.198,91.0035,91.0133,8800.0
2015-02-24 13:40:00,93.63,93.73,93.61,93.73,12900.0,91.0327,91.1299,91.0133,91.1299,12900.0
2015-02-24 13:45:00,93.75,93.75,93.6,93.63,5500.0,91.1494,91.1494,91.0035,91.0327,5500.0
2015-02-24 13:50:00,93.59,93.62,93.54,93.54,13200.0,90.9938,91.023,90.9452,90.9452,13200.0
2015-02-24 13:55:00,93.55,93.69,93.5,93.63,12400.0,90.9549,91.091,90.9063,91.0327,12400.0
2015-02-24 14:00:00,93.66,93.73,93.64,93.69,14100.0,91.0619,91.1299,91.0424,91.091,14100.0
2015-02-24 14:05:00,93.69,93.71,93.48,93.66,10400.0,91.091,91.1105,90.8869,91.0619,10400.0
2015-02-24 14:10:00,93.66,93.68,93.57,93.62,5400.0,91.0619,91.0813,90.9744,91.023,5400.0
2015-02-24 14:15:00,93.63,93.74,93.6,93.74,3800.0,91.0327,91.1397,91.0035,91.1397,3800.0
2015-02-24 14:20:00,93.73,93.81,93.72,93.72,5300.0,91.1299,91.2077,91.1202,91.1202,5300.0
2015-02-24 14:25:00,93.76,93.81,93.69,93.7,5800.0,91.1591,91.2077,91.091,91.1008,5800.0
2015-02-24 14:30:00,93.71,93.76,93.59,93.62,5900.0,91.1105,91.1591,90.9938,91.023,5900.0
2015-02-24 14:35:00,93.61,93.64,93.54,93.63,8500.0,91.0133,91.0424,90.9452,91.0327,8500.0
2015-02-24 14:40:00,93.64,93.74,93.59,93.74,6200.0,91.0424,91.1397,90.9938,91.1397,6200.0
2015-02-24 14:45:00,93.74,93.75,93.65,93.68,4100.0,91.1397,91.1494,91.0522,91.0813,4100.0
2015-02-24 14:50:00,93.67,93.84,93.66,93.79,5900.0,91.0716,91.2369,91.0619,91.1883,5900.0
2015-02-24 14:55:00,93.82,93.88,93.81,93.86,2600.0,91.2174,91.2758,91.2077,91.2563,2600.0
2015-02-24 15:00:00,93.83,93.94,93.8,93.81,4000.0,91.2272,91.3341,91.198,91.2077,4000.0
2015-02-24 15:05:00,93.83,93.92,93.8,93.92,8500.0,91.2272,91.3147,91.198,91.3147,8500.0
2015-02-24 15:10:00,93.91,93.92,93.83,93.88,9200.0,91.3049,91.3147,91.2272,91.2758,9200.0
2015-02-24 15:15:00,93.89,93.94,93.85,93.94,11800.0,91.2855,91.3341,91.2466,91.3341,11800.0
2015-02-24 15:20:00,93.94,93.95,93.8,93.81,28700.0,91.3341,91.3438,91.198,91.2077,28700.0
2015-02-24 15:25:00,93.8,93.91,93.8,93.9,7500.0,91.198,91.3049,91.198,91.2952,7500.0
2015-02-24 15:30:00,93.89,93.94,93.89,93.93,8000.0,91.2855,91.3341,91.2855,91.3244,8000.0
2015-02-24 15:35:00,93.93,93.95,93.9,93.95,14400.0,91.3244,91.3438,91.2952,91.3438,14400.0
2015-02-24 15:40:00,93.95,94.03,93.94,93.99,13800.0,91.3438,91.4216,91.3341,91.3827,13800.0
2015-02-24 15:45:00,93.98,93.98,93.82,93.85,17000.0,91.373,91.373,91.2174,91.2466,17000.0
2015-02-24 15:50:00,93.85,93.94,93.85,93.86,21700.0,91.2466,91.3341,91.2466,91.2563,21700.0
2015-02-24 15:55:00,93.86,93.96,93.84,93.87,37300.0,91.2563,91.3536,91.2369,91.2661,37300.0
2015-02-25 09:30:00,94.06,94.06,93.67,93.69,15400.0,91.4508,91.4508,91.0716,91.091,15400.0
2015-02-25 09:35:00,93.74,94.08,93.7,93.83,9900.0,91.1397,91.4702,91.1008,91.2272,9900.0
2015-02-25 09:40:00,93.94,94.04,93.65,93.7,9100.0,91.3341,91.4313,91.0522,91.1008,9100.0
2015-02-25 09:45:00,93.7,93.71,93.39,93.49,9800.0,91.1008,91.1105,90.7994,90.8966,9800.0
2015-02-25 09:50:00,93.5,93.56,92.99,93.07,20600.0,90.9063,90.9647,90.4105,90.4882,20600.0
2015-02-25 09:55:00,93.0,93.38,93.0,93.32,14300.0,90.4202,90.7896,90.4202,90.7313,14300.0
2015-02-25 10:00:00,93.34,93.42,93.29,93.37,14000.0,90.7508,90.8285,90.7021,90.7799,14000.0
2015-02-25 10:05:00,93.38,93.45,93.01,93.19,18700.0,90.7896,90.8577,90.4299,90.6049,18700.0
2015-02-25 10:10:00,93.2,93.31,93.1,93.13,16000.0,90.6146,90.7216,90.5174,90.5466,16000.0
2015-02-25 10:15:00,93.13,93.52,93.09,93.51,11500.0,90.5466,90.9258,90.5077,90.916,11500.0
2015-02-25 10:20:00,93.53,93.54,93.39,93.52,5800.0,90.9355,90.9452,90.7994,90.9258,5800.0
2015-02-25 10:25:00,93.48,93.67,93.45,93.63,12600.0,90.8869,91.0716,90.8577,91.0327,12600.0
2015-02-25 10:30:00,93.57,93.71,93.48,93.59,6900.0,90.9744,91.1105,90.8869,90.9938,6900.0
2015-02-25 10:35:00,93.6,93.83,93.58,93.83,5500.0,91.0035,91.2272,90.9841,91.2272,5500.0
2015-02-25 10:40:00,93.83,93.85,93.57,93.61,16500.0,91.2272,91.2466,90.9744,91.0133,16500.0
2015-02-25 10:45:00,93.62,93.63,93.47,93.47,7500.0,91.023,91.0327,90.8771,90.8771,7500.0
2015-02-25 10:50:00,93.47,93.49,93.36,93.36,6600.0,90.8771,90.8966,90.7702,90.7702,6600.0
2015-02-25 10:55:00,93.42,93.48,93.39,93.45,6900.0,90.8285,90.8869,90.7994,90.8577,6900.0
2015-02-25 11:00:00,93.45,93.46,93.35,93.4,9600.0,90.8577,90.8674,90.7605,90.8091,9600.0
2015-02-25 11:05:00,93.43,93.43,93.3,93.32,5700.0,90.8383,90.8383,90.7119,90.7313,5700.0
2015-02-25 11:10:00,93.29,93.41,93.28,93.36,8700.0,90.7021,90.8188,90.6924,90.7702,8700.0
2015-02-25 11:15:00,93.36,93.41,93.31,93.37,8400.0,90.7702,90.8188,90.7216,90.7799,8400.0
2015-02-25 11:20:00,93.39,93.44,93.36,93.44,5000.0,90.7994,90.848,90.7702,90.848,5000.0
2015-02-25 11:25:00,93.47,93.51,93.44,93.47,7800.0,90.8771,90.916,90.848,90.8771,7800.0
2015-02-25 11:30:00,93.48,93.53,93.41,93.53,5500.0,90.8869,90.9355,90.8188,90.9355,5500.0
2015-02-25 11:35:00,93.55,93.61,93.49,93.6,6900.0,90.9549,91.0133,90.8966,91.0035,6900.0
2015-02-25 11:40:00,93.57,93.63,93.47,93.51,9500.0,90.9744,91.0327,90.8771,90.916,9500.0
2015-02-25 11:45:00,93.52,93.57,93.48,93.53,5900.0,90.9258,90.9744,90.8869,90.9355,5900.0
2015-02-25 11:50:00,93.56,93.67,93.53,93.57,12800.0,90.9647,91.0716,90.9355,90.9744,12800.0
2015-02-25 11:55:00,93.58,93.64,93.56,93.57,4400.0,90.9841,91.0424,90.9647,90.9744,4400.0
2015-02-25 12:00:00,93.58,93.63,93.51,93.63,10200.0,90.9841,91.0327,90.916,91.0327,10200.0
2015-02-25 12:05:00,93.63,93.71,93.62,93.69,5900.0,91.0327,91.1105,91.023,91.091,5900.0
2015-02-25 12:10:00,93.69,93.83,93.69,93.83,7500.0,91.091,91.2272,91.091,91.2272,7500.0
2015-02-25 12:15:00,93.82,93.86,93.73,93.84,5000.0,91.2174,91.2563,91.1299,91.2369,5000.0
2015-02-25 12:20:00,93.86,93.86,93.79,93.84,2700.0,91.2563,91.2563,91.1883,91.2369,2700.0
2015-02-25 12:25:00,93.85,93.86,93.79,93.79,3000.0,91.2466,91.2563,91.1883,91.1883,3000.0
2015-02-25 12:30:00,93.78,93.82,93.76,93.8,5400.0,91.1785,91.2174,91.1591,91.198,5400.0
2015-02-25 12:35:00,93.81,93.85,93.79,93.79,3000.0,91.2077,91.2466,91.1883,91.1883,3000.0
2015-02-25 12:40:00,93.81,93.91,93.77,93.91,6400.0,91.2077,91.3049,91.1688,91.3049,6400.0
2015-02-25 12:45:00,93.89,93.91,93.87,93.88,3400.0,91.2855,91.3049,91.2661,91.2758,3400.0
2015-02-25 12:50:00,93.86,94.01,93.86,93.98,19000.0,91.2563,91.4022,91.2563,91.373,19000.0
2015-02-25 12:55:00,93.95,93.99,93.95,93.95,4400.0,91.3438,91.3827,91.3438,91.3438,4400.0
2015-02-25 13:00:00,93.95,93.99,93.9,93.95,10600.0,91.3438,91.3827,91.2952,91.3438,10600.0
2015-02-25 13:05:00,93.97,94.04,93.95,94.01,15300.0,91.3633,91.4313,91.3438,91.4022,15300.0
2015-02-25 13:10:00,94.0,94.07,93.99,94.04,18300.0,91.3924,91.4605,91.3827,91.4313,18300.0
2015-02-25 13:15:00,94.04,94.04,94.02,94.04,10800.0,91.4313,91.4313,91.4119,91.4313,10800.0
2015-02-25 13:20:00,94.04,94.04,93.98,94.04,18200.0,91.4313,91.4313,91.373,91.4313,18200.0
2015-02-25 13:25:00,94.04,94.04,94.01,94.04,6700.0,91.4313,91.4313,91.4022,91.4313,6700.0
2015-02-25 13:30:00,94.05,94.31,94.05,94.31,8500.0,91.4411,91.6938,91.4411,91.6938,8500.0
2015-02-25 13:35:00,94.32,94.37,94.3,94.37,5500.0,91.7036,91.7522,91.6841,91.7522,5500.0
2015-02-25 13:40:00,94.34,94.41,94.31,94.35,12200.0,91.723,91.7911,91.6938,91.7327,12200.0
2015-02-25 13:45:00,94.36,94.39,94.35,94.38,5600.0,91.7425,91.7716,91.7327,91.7619,5600.0
2015-02-25 13:50:00,94.37,94.38,94.26,94.27,9200.0,91.7522,91.7619,91.6452,91.655,9200.0
2015-02-25 13:55:00,94.24,94.27,94.23,94.24,9300.0,91.6258,91.655,91.6161,91.6258,9300.0
2015-02-25 14:00:00,94.21,94.26,94.09,94.16,23200.0,91.5966,91.6452,91.4799,91.548,23200.0
2015-02-25 14:05:00,94.14,94.14,94.03,94.06,6400.0,91.5286,91.5286,91.4216,91.4508,6400.0
2015-02-25 14:10:00,94.05,94.08,94.02,94.05,10000.0,91.4411,91.4702,91.4119,91.4411,10000.0
2015-02-25 14:15:00,94.06,94.18,94.04,94.15,9100.0,91.4508,91.5675,91.4313,91.5383,9100.0
2015-02-25 14:20:00,94.13,94.15,94.06,94.1,6000.0,91.5188,91.5383,91.4508,91.4897,6000.0
2015-02-25 14:25:00,94.09,94.1,93.99,94.1,7700.0,91.4799,91.4897,91.3827,91.4897,7700.0
2015-02-25 14:30:00,94.1,94.17,94.09,94.12,4900.0,91.4897,91.5577,91.4799,91.5091,4900.0
2015-02-25 14:35:00,94.08,94.11,93.8,93.8,7300.0,91.4702,91.4994,91.198,91.198,7300.0
2015-02-25 14:40:00,93.78,93.83,93.62,93.73,16400.0,91.1785,91.2272,91.023,91.1299,16400.0
2015-02-25 14:45:00,93.75,93.89,93.73,93.87,15000.0,91.1494,91.2855,91.1299,91.2661,15000.0
2015-02-25 14:50:00,93.85,93.85,93.66,93.78,10900.0,91.2466,91.2466,91.0619,91.1785,10900.0
2015-02-25 14:55:00,93.8,93.9,93.8,93.84,7800.0,91.198,91.2952,91.198,91.2369,7800.0
2015-02-25 15:00:00,93.85,93.89,93.7,93.72,13800.0,91.2466,91.2855,91.1008,91.1202,13800.0
2015-02-25 15:05:00,93.69,93.76,93.68,93.68,9800.0,91.091,91.1591,91.0813,91.0813,9800.0
2015-02-25 15:10:00,93.69,93.77,93.68,93.77,7600.0,91.091,91.1688,91.0813,91.1688,7600.0
2015-02-25 15:15:00,93.78,93.81,93.73,93.76,7900.0,91.1785,91.2077,91.1299,91.1591,7900.0
2015-02-25 15:20:00,93.78,93.85,93.69,93.84,28000.0,91.1785,91.2466,91.091,91.2369,28000.0
2015-02-25 15:25:00,93.85,93.85,93.7,93.73,14800.0,91.2466,91.2466,91.1008,91.1299,14800.0
2015-02-25 15:30:00,93.75,93.88,93.74,93.83,13500.0,91.1494,91.2758,91.1397,91.2272,13500.0
2015-02-25 15:35:00,93.8,93.96,93.8,93.94,16100.0,91.198,91.3536,91.198,91.3341,16100.0
2015-02-25 15:40:00,93.95,93.97,93.88,93.96,14000.0,91.3438,91.3633,91.2758,91.3536,14000.0
2015-02-25 15:45:00,93.98,94.07,93.96,94.07,22600.0,91.373,91.4605,91.3536,91.4605,22600.0
2015-02-25 15:50:00,94.07,94.1,94.03,94.06,18900.0,91.4605,91.4897,91.4216,91.4508,18900.0
2015-02-25 15:55:00,94.06,94.12,93.99,94.02,43800.0,91.4508,91.5091,91.3827,91.4119,43800.0
2015-02-26 09:30:00,94.36,94.75,94.35,94.4,19200.0,91.7425,92.1216,91.7327,91.7814,19200.0
2015-02-26 09:35:00,94.28,94.53,94.23,94.3,9900.0,91.6647,91.9077,91.6161,91.6841,9900.0
2015-02-26 09:40:00,94.37,94.43,94.02,94.12,12700.0,91.7522,91.8105,91.4119,91.5091,12700.0
2015-02-26 09:45:00,94.01,94.1,93.69,93.75,16500.0,91.4022,91.4897,91.091,91.1494,16500.0
2015-02-26 09:50:00,93.8,93.83,93.5,93.59,5400.0,91.198,91.2272,90.9063,90.9938,5400.0
2015-02-26 09:55:00,93.51,93.63,93.4,93.54,38600.0,90.916,91.0327,90.8091,90.9452,38600.0
2015-02-26 10:00:00,93.61,94.05,93.6,94.05,6700.0,91.0133,91.4411,91.0035,91.4411,6700.0
2015-02-26 10:05:00,93.98,94.03,93.84,93.99,5100.0,91.373,91.4216,91.2369,91.3827,5100.0
2015-02-26 10:10:00,94.03,94.13,93.99,94.12,6100.0,91.4216,91.5188,91.3827,91.5091,6100.0
2015-02-26 10:15:00,94.15,94.23,94.13,94.22,4400.0,91.5383,91.6161,91.5188,91.6063,4400.0
2015-02-26 10:20:00,94.18,94.28,94.18,94.19,4100.0,91.5675,91.6647,91.5675,91.5772,4100.0
2015-02-26 10:25:00,94.17,94.26,94.14,94.26,5700.0,91.5577,91.6452,91.5286,91.6452,5700.0
2015-02-26 10:30:00,94.26,94.34,94.14,94.34,14900.0,91.6452,91.723,91.5286,91.723,14900.0
2015-02-26 10:35:00,94.36,94.5,94.36,94.47,9400.0,91.7425,91.8786,91.7425,91.8494,9400.0
2015-02-26 10:40:00,94.48,94.51,94.35,94.43,33800.0,91.8591,91.8883,91.7327,91.8105,33800.0
2015-02-26 10:45:00,94.4,94.41,94.26,94.27,7400.0,91.7814,91.7911,91.6452,91.655,7400.0
2015-02-26 10:50:00,94.28,94.38,94.28,94.35,3200.0,91.6647,91.7619,91.6647,91.7327,3200.0
2015-02-26 10:55:00,94.35,94.42,94.33,94.38,6200.0,91.7327,91.8008,91.7133,91.7619,6200.0
2015-02-26 11:00:00,94.37,94.44,94.33,94.39,9100.0,91.7522,91.8202,91.7133,91.7716,9100.0
2015-02-26 11:05:00,94.4,94.48,94.36,94.47,3500.0,91.7814,91.8591,91.7425,91.8494,3500.0
2015-02-26 11:10:00,94.52,94.54,94.4,94.4,7600.0,91.898,91.9175,91.7814,91.7814,7600.0
2015-02-26 11:15:00,94.36,94.55,94.32,94.55,10700.0,91.7425,91.9272,91.7036,91.9272,10700.0
2015-02-26 11:20:00,94.57,94.83,94.57,94.83,9700.0,91.9466,92.1994,91.9466,92.1994,9700.0
2015-02-26 11:25:00,94.81,94.84,94.63,94.63,9200.0,92.18,92.2091,92.005,92.005,9200.0
2015-02-26 11:30:00,94.65,94.71,94.61,94.69,10300.0,92.0244,92.0828,91.9855,92.0633,10300.0
2015-02-26 11:35:00,94.65,94.71,94.56,94.56,9700.0,92.0244,92.0828,91.9369,91.9369,9700.0
2015-02-26 11:40:00,94.6,94.65,94.38,94.58,18700.0,91.9758,92.0244,91.7619,91.9564,18700.0
2015-02-26 11:45:00,94.58,94.59,94.34,94.34,5400.0,91.9564,91.9661,91.723,91.723,5400.0
2015-02-26 11:50:00,94.33,94.42,94.26,94.42,8100.0,91.7133,91.8008,91.6452,91.8008,8100.0
2015-02-26 11:55:00,94.38,94.45,94.35,94.44,3200.0,91.7619,91.83,91.7327,91.8202,3200.0
2015-02-26 12:00:00,94.47,94.48,94.35,94.41,4300.0,91.8494,91.8591,91.7327,91.7911,4300.0
2015-02-26 12:05:00,94.37,94.39,94.24,94.33,3600.0,91.7522,91.7716,91.6258,91.7133,3600.0
2015-02-26 12:10:00,94.33,94.33,94.22,94.29,3000.0,91.7133,91.7133,91.6063,91.6744,3000.0
2015-02-26 12:15:00,94.28,94.28,93.95,93.98,8000.0,91.6647,91.6647,91.3438,91.373,8000.0
2015-02-26 12:20:00,93.94,94.11,93.94,94.08,3600.0,91.3341,91.4994,91.3341,91.4702,3600.0
2015-02-26 12:25:00,94.12,94.22,94.1,94.16,5600.0,91.5091,91.6063,91.4897,91.548,5600.0
2015-02-26 12:30:00,94.15,94.15,94.1,94.15,3500.0,91.5383,91.5383,91.4897,91.5383,3500.0
2015-02-26 12:35:00,94.14,94.27,94.14,94.18,4700.0,91.5286,91.655,91.5286,91.5675,4700.0
2015-02-26 12:40:00,94.15,94.23,94.11,94.23,3800.0,91.5383,91.6161,91.4994,91.6161,3800.0
2015-02-26 12:45:00,94.24,94.45,94.16,94.38,7700.0,91.6258,91.83,91.548,91.7619,7700.0
2015-02-26 12:50:00,94.34,94.36,94.31,94.36,3100.0,91.723,91.7425,91.6938,91.7425,3100.0
2015-02-26 12:55:00,94.36,94.46,94.34,94.46,3900.0,91.7425,91.8397,91.723,91.8397,3900.0
2015-02-26 13:00:00,94.45,94.57,94.39,94.57,5700.0,91.83,91.9466,91.7716,91.9466,5700.0
2015-02-26 13:05:00,94.57,94.6,94.44,94.58,5600.0,91.9466,91.9758,91.8202,91.9564,5600.0
2015-02-26 13:10:00,94.56,94.56,94.48,94.49,6900.0,91.9369,91.9369,91.8591,91.8689,6900.0
2015-02-26 13:15:00,94.54,94.65,94.53,94.53,4200.0,91.9175,92.0244,91.9077,91.9077,4200.0
2015-02-26 13:20:00,94.47,94.54,94.37,94.54,20700.0,91.8494,91.9175,91.7522,91.9175,20700.0
2015-02-26 13:25:00,94.54,94.66,94.54,94.65,5700.0,91.9175,92.0341,91.9175,92.0244,5700.0
2015-02-26 13:30:00,94.66,94.72,94.66,94.71,6900.0,92.0341,92.0925,92.0341,92.0828,6900.0
2015-02-26 13:35:00,94.69,94.69,94.59,94.63,5600.0,92.0633,92.0633,91.9661,92.005,5600.0
2015-02-26 13:40:00,94.63,94.63,94.47,94.47,6000.0,92.005,92.005,91.8494,91.8494,6000.0
2015-02-26 13:45:00,94.46,94.57,94.44,94.51,10500.0,91.8397,91.9466,91.8202,91.8883,10500.0
2015-02-26 13:50:00,94.52,94.57,94.48,94.48,10100.0,91.898,91.9466,91.8591,91.8591,10100.0
2015-02-26 13:55:00,94.5,94.54,94.43,94.44,8000.0,91.8786,91.9175,91.8105,91.8202,8000.0
2015-02-26 14:00:00,94.46,94.57,94.46,94.53,13600.0,91.8397,91.9466,91.8397,91.9077,13600.0
2015-02-26 14:05:00,94.55,94.56,94.46,94.48,16000.0,91.9272,91.9369,91.8397,91.8591,16000.0
2015-02-26 14:10:00,94.47,94.47,94.23,94.23,66600.0,91.8494,91.8494,91.6161,91.6161,66600.0
2015-02-26 14:15:00,94.23,94.27,94.04,94.05,10400.0,91.6161,91.655,91.4313,91.4411,10400.0
2015-02-26 14:20:00,94.07,94.15,94.05,94.09,33000.0,91.4605,91.5383,91.4411,91.4799,33000.0
2015-02-26 14:25:00,94.11,94.14,94.07,94.13,26500.0,91.4994,91.5286,91.4605,91.5188,26500.0
2015-02-26 14:30:00,94.14,94.25,94.06,94.1,14800.0,91.5286,91.6355,91.4508,91.4897,14800.0
2015-02-26 14:35:00,94.12,94.15,94.07,94.14,10600.0,91.5091,91.5383,91.4605,91.5286,10600.0
2015-02-26 14:40:00,94.11,94.24,94.11,94.19,8300.0,91.4994,91.6258,91.4994,91.5772,8300.0
2015-02-26 14:45:00,94.15,94.23,94.13,94.16,8600.0,91.5383,91.6161,91.5188,91.548,8600.0
2015-02-26 14:50:00,94.18,94.19,94.09,94.15,11700.0,91.5675,91.5772,91.4799,91.5383,11700.0
2015-02-26 14:55:00,94.12,94.2,94.08,94.19,11900.0,91.5091,91.5869,91.4702,91.5772,11900.0
2015-02-26 15:00:00,94.21,94.24,93.76,93.93,66000.0,91.5966,91.6258,91.1591,91.3244,66000.0
2015-02-26 15:05:00,93.89,93.93,93.78,93.9,16000.0,91.2855,91.3244,91.1785,91.2952,16000.0
2015-02-26 15:10:00,93.89,94.01,93.89,93.96,15000.0,91.2855,91.4022,91.2855,91.3536,15000.0
2015-02-26 15:15:00,93.99,94.0,93.88,94.0,19200.0,91.3827,91.3924,91.2758,91.3924,19200.0
2015-02-26 15:20:00,93.96,94.01,93.88,93.88,16200.0,91.3536,91.4022,91.2758,91.2758,16200.0
2015-02-26 15:25:00,93.88,94.01,93.88,94.0,21300.0,91.2758,91.4022,91.2758,91.3924,21300.0
2015-02-26 15:30:00,94.0,94.01,93.97,94.0,28300.0,91.3924,91.4022,91.3633,91.3924,28300.0
2015-02-26 15:35:00,94.0,94.01,93.85,93.99,33600.0,91.3924,91.4022,91.2466,91.3827,33600.0
2015-02-26 15:40:00,93.99,94.24,93.97,94.21,21300.0,91.3827,91.6258,91.3633,91.5966,21300.0
2015-02-26 15:45:00,94.24,94.36,94.22,94.29,27300.0,91.6258,91.7425,91.6063,91.6744,27300.0
2015-02-26 15:50:00,94.29,94.36,94.24,94.35,28800.0,91.6744,91.7425,91.6258,91.7327,28800.0
2015-02-26 15:55:00,94.36,94.4,94.21,94.26,45900.0,91.7425,91.7814,91.5966,91.6452,45900.0
2015-02-27 09:30:00,94.36,94.48,94.0,94.25,28700.0,91.7425,91.8591,91.3924,91.6355,28700.0
2015-02-27 09:35:00,94.27,94.79,94.2,94.57,17300.0,91.655,92.1605,91.5869,91.9466,17300.0
2015-02-27 09:40:00,94.68,94.84,94.49,94.66,10700.0,92.0536,92.2091,91.8689,92.0341,10700.0
2015-02-27 09:45:00,94.61,94.61,93.95,94.03,33700.0,91.9855,91.9855,91.3438,91.4216,33700.0
2015-02-27 09:50:00,93.95,94.06,93.79,93.81,10600.0,91.3438,91.4508,91.1883,91.2077,10600.0
2015-02-27 09:55:00,93.84,93.93,93.76,93.89,3800.0,91.2369,91.3244,91.1591,91.2855,3800.0
2015-02-27 10:00:00,93.79,94.04,93.78,93.88,10300.0,91.1883,91.4313,91.1785,91.2758,10300.0
2015-02-27 10:05:00,93.95,93.95,93.48,93.48,28600.0,91.3438,91.3438,90.8869,90.8869,28600.0
2015-02-27 10:10:00,93.45,93.54,93.21,93.21,14100.0,90.8577,90.9452,90.6244,90.6244,14100.0
2015-02-27 10:15:00,93.22,93.42,93.22,93.28,30300.0,90.6341,90.8285,90.6341,90.6924,30300.0
2015-02-27 10:20:00,93.31,93.35,93.12,93.32,18500.0,90.7216,90.7605,90.5369,90.7313,18500.0
2015-02-27 10:25:00,93.35,93.51,93.35,93.51,6900.0,90.7605,90.916,90.7605,90.916,6900.0
2015-02-27 10:30:00,93.49,93.56,93.46,93.5,20500.0,90.8966,90.9647,90.8674,90.9063,20500.0
2015-02-27 10:35:00,93.52,93.64,93.42,93.53,9900.0,90.9258,91.0424,90.8285,90.9355,9900.0
2015-02-27 10:40:00,93.54,93.64,93.49,93.64,13400.0,90.9452,91.0424,90.8966,91.0424,13400.0
2015-02-27 10:45:00,93.64,93.67,93.56,93.59,54100.0,91.0424,91.0716,90.9647,90.9938,54100.0
2015-02-27 10:50:00,93.62,93.74,93.6,93.74,5800.0,91.023,91.1397,91.0035,91.1397,5800.0
2015-02-27 10:55:00,93.78,93.95,93.78,93.88,9000.0,91.1785,91.3438,91.1785,91.2758,9000.0
2015-02-27 11:00:00,93.88,93.97,93.83,93.91,15000.0,91.2758,91.3633,91.2272,91.3049,15000.0
2015-02-27 11:05:00,93.9,94.05,93.9,94.05,7100.0,91.2952,91.4411,91.2952,91.4411,7100.0
2015-02-27 11:10:00,94.04,94.1,94.02,94.05,6100.0,91.4313,91.4897,91.4119,91.4411,6100.0
2015-02-27 11:15:00,94.05,94.14,94.02,94.13,5400.0,91.4411,91.5286,91.4119,91.5188,5400.0
2015-02-27 11:20:00,94.15,94.2,94.07,94.18,21600.0,91.5383,91.5869,91.4605,91.5675,21600.0
2015-02-27 11:25:00,94.2,94.21,93.94,93.97,19200.0,91.5869,91.5966,91.3341,91.3633,19200.0
2015-02-27 11:30:00,94.0,94.05,93.97,94.05,4800.0,91.3924,91.4411,91.3633,91.4411,4800.0
2015-02-27 11:35:00,94.05,94.29,94.05,94.27,6800.0,91.4411,91.6744,91.4411,91.655,6800.0
2015-02-27 11:40:00,94.28,94.42,94.27,94.4,9000.0,91.6647,91.8008,91.655,91.7814,9000.0
2015-02-27 11:45:00,94.4,94.41,94.0,94.03,13300.0,91.7814,91.7911,91.3924,91.4216,13300.0
2015-02-27 11:50:00,94.02,94.05,93.97,93.98,6500.0,91.4119,91.4411,91.3633,91.373,6500.0
2015-02-27 11:55:00,94.0,94.1,93.98,94.07,5200.0,91.3924,91.4897,91.373,91.4605,5200.0
2015-02-27 12:00:00,94.08,94.12,94.06,94.06,13400.0,91.4702,91.5091,91.4508,91.4508,13400.0
2015-02-27 12:05:00,94.06,94.06,93.94,93.95,6500.0,91.4508,91.4508,91.3341,91.3438,6500.0
2015-02-27 12:10:00,93.95,93.95,93.79,93.85,7000.0,91.3438,91.3438,91.1883,91.2466,7000.0
2015-02-27 12:15:00,93.85,93.97,93.84,93.97,6400.0,91.2466,91.3633,91.2369,91.3633,6400.0
2015-02-27 12:20:00,93.97,94.02,93.97,94.0,9700.0,91.3633,91.4119,91.3633,91.3924,9700.0
2015-02-27 12:25:00,94.0,94.01,93.92,93.94,6900.0,91.3924,91.4022,91.3147,91.3341,6900.0
2015-02-27 12:30:00,93.96,93.99,93.91,93.92,6900.0,91.3536,91.3827,91.3049,91.3147,6900.0
2015-02-27 12:35:00,93.91,93.91,93.76,93.8,6400.0,91.3049,91.3049,91.1591,91.198,6400.0
2015-02-27 12:40:00,93.79,93.79,93.68,93.77,6600.0,91.1883,91.1883,91.0813,91.1688,6600.0
2015-02-27 12:45:00,93.78,93.78,93.73,93.78,3200.0,91.1785,91.1785,91.1299,91.1785,3200.0
2015-02-27 12:50:00,93.8,93.87,93.79,93.85,13600.0,91.198,91.2661,91.1883,91.2466,13600.0
2015-02-27 12:55:00,93.84,93.93,93.83,93.89,4200.0,91.2369,91.3244,91.2272,91.2855,4200.0
2015-02-27 13:00:00,93.9,93.96,93.87,93.89,3200.0,91.2952,91.3536,91.2661,91.2855,3200.0
2015-02-27 13:05:00,93.9,94.03,93.86,94.0,10600.0,91.2952,91.4216,91.2563,91.3924,10600.0
2015-02-27 13:10:00,93.98,93.98,93.92,93.94,2800.0,91.373,91.373,91.3147,91.3341,2800.0
2015-02-27 13:15:00,93.93,93.96,93.85,93.87,10300.0,91.3244,91.3536,91.2466,91.2661,10300.0
2015-02-27 13:20:00,93.85,93.91,93.82,93.82,4600.0,91.2466,91.3049,91.2174,91.2174,4600.0
2015-02-27 13:25:00,93.8,93.82,93.73,93.81,2400.0,91.198,91.2174,91.1299,91.2077,2400.0
2015-02-27 13:30:00,93.82,93.98,93.82,93.97,33700.0,91.2174,91.373,91.2174,91.3633,33700.0
2015-02-27 13:35:00,93.96,94.03,93.92,94.03,18200.0,91.3536,91.4216,91.3147,91.4216,18200.0
2015-02-27 13:40:00,94.01,94.07,93.98,94.03,3600.0,91.4022,91.4605,91.373,91.4216,3600.0
2015-02-27 13:45:00,94.04,94.05,93.99,94.04,4900.0,91.4313,91.4411,91.3827,91.4313,4900.0
2015-02-27 13:50:00,94.03,94.05,93.96,93.99,13400.0,91.4216,91.4411,91.3536,91.3827,13400.0
2015-02-27 13:55:00,93.99,94.0,93.83,93.83,7300.0,91.3827,91.3924,91.2272,91.2272,7300.0
2015-02-27 14:00:00,93.83,93.87,93.76,93.76,36800.0,91.2272,91.2661,91.1591,91.1591,36800.0
2015-02-27 14:05:00,93.77,93.84,93.76,93.77,5000.0,91.1688,91.2369,91.1591,91.1688,5000.0
2015-02-27 14:10:00,93.77,93.77,93.68,93.69,4500.0,91.1688,91.1688,91.0813,91.091,4500.0
2015-02-27 14:15:00,93.68,93.73,93.58,93.58,9300.0,91.0813,91.1299,90.9841,90.9841,9300.0
2015-02-27 14:20:00,93.58,93.65,93.56,93.65,11700.0,90.9841,91.0522,90.9647,91.0522,11700.0
2015-02-27 14:25:00,93.64,93.66,93.55,93.57,10600.0,91.0424,91.0619,90.9549,90.9744,10600.0
2015-02-27 14:30:00,93.55,93.55,93.46,93.5,8500.0,90.9549,90.9549,90.8674,90.9063,8500.0
2015-02-27 14:35:00,93.51,93.53,93.34,93.38,13100.0,90.916,90.9355,90.7508,90.7896,13100.0
2015-02-27 14:40:00,93.39,93.46,93.37,93.39,6500.0,90.7994,90.8674,90.7799,90.7994,6500.0
2015-02-27 14:45:00,93.41,93.49,93.35,93.49,5300.0,90.8188,90.8966,90.7605,90.8966,5300.0
2015-02-27 14:50:00,93.47,93.53,93.45,93.53,6600.0,90.8771,90.9355,90.8577,90.9355,6600.0
2015-02-27 14:55:00,93.53,93.53,93.45,93.51,7600.0,90.9355,90.9355,90.8577,90.916,7600.0
2015-02-27 15:00:00,93.5,93.5,93.35,93.41,10100.0,90.9063,90.9063,90.7605,90.8188,10100.0
2015-02-27 15:05:00,93.42,93.48,93.39,93.4,5300.0,90.8285,90.8869,90.7994,90.8091,5300.0
2015-02-27 15:10:00,93.38,93.43,93.36,93.4,8600.0,90.7896,90.8383,90.7702,90.8091,8600.0
2015-02-27 15:15:00,93.36,93.41,93.31,93.4,20500.0,90.7702,90.8188,90.7216,90.8091,20500.0
2015-02-27 15:20:00,93.37,93.42,93.33,93.37,9400.0,90.7799,90.8285,90.741,90.7799,9400.0
2015-02-27 15:25:00,93.38,93.42,93.32,93.42,12600.0,90.7896,90.8285,90.7313,90.8285,12600.0
2015-02-27 15:30:00,93.4,93.43,93.3,93.31,9600.0,90.8091,90.8383,90.7119,90.7216,9600.0
2015-02-27 15:35:00,93.29,93.37,93.27,93.31,14200.0,90.7021,90.7799,90.6827,90.7216,14200.0
2015-02-27 15:40:00,93.3,93.3,93.16,93.19,15600.0,90.7119,90.7119,90.5757,90.6049,15600.0
2015-02-27 15:45:00,93.18,93.23,93.08,93.11,44700.0,90.5952,90.6438,90.498,90.5271,44700.0
2015-02-27 15:50:00,93.12,93.2,93.08,93.1,44600.0,90.5369,90.6146,90.498,90.5174,44600.0
2015-02-27 15:55:00,93.1,93.12,93.0,93.05,99700.0,90.5174,90.5369,90.4202,90.4688,99700.0
2015-03-02 09:30:00,95.01,95.23,93.65,93.81,89100.0,92.3744,92.5883,91.0522,91.2077,89100.0
2015-03-02 09:35:00,93.83,94.01,93.66,93.81,40600.0,91.2272,91.4022,91.0619,91.2077,40600.0
2015-03-02 09:40:00,93.8,93.9,93.6,93.78,29000.0,91.198,91.2952,91.0035,91.1785,29000.0
2015-03-02 09:45:00,93.85,93.94,93.75,93.89,40900.0,91.2466,91.3341,91.1494,91.2855,40900.0
2015-03-02 09:50:00,93.93,94.62,93.93,94.36,67500.0,91.3244,91.9952,91.3244,91.7425,67500.0
2015-03-02 09:55:00,94.36,94.39,94.24,94.38,20400.0,91.7425,91.7716,91.6258,91.7619,20400.0
2015-03-02 10:00:00,94.39,94.48,94.2,94.23,40500.0,91.7716,91.8591,91.5869,91.6161,40500.0
2015-03-02 10:05:00,94.25,94.68,94.22,94.61,32600.0,91.6355,92.0536,91.6063,91.9855,32600.0
2015-03-02 10:10:00,94.68,94.9,94.68,94.7,17000.0,92.0536,92.2675,92.0536,92.073,17000.0
2015-03-02 10:15:00,94.79,94.94,94.75,94.83,24300.0,92.1605,92.3064,92.1216,92.1994,24300.0
2015-03-02 10:20:00,94.88,95.01,94.84,94.97,25500.0,92.248,92.3744,92.2091,92.3355,25500.0
2015-03-02 10:25:00,94.97,95.0,94.8,94.82,18900.0,92.3355,92.3647,92.1703,92.1897,18900.0
2015-03-02 10:30:00,94.87,95.19,94.86,95.16,15400.0,92.2383,92.5494,92.2286,92.5203,15400.0
2015-03-02 10:35:00,95.19,95.23,95.13,95.19,13700.0,92.5494,92.5883,92.4911,92.5494,13700.0
2015-03-02 10:40:00,95.21,95.24,95.14,95.21,13300.0,92.5689,92.598,92.5008,92.5689,13300.0
2015-03-02 10:45:00,95.2,95.27,95.06,95.17,20300.0,92.5592,92.6272,92.423,92.53,20300.0
2015-03-02 10:50:00,95.16,95.19,95.06,95.06,22200.0,92.5203,92.5494,92.423,92.423,22200.0
2015-03-02 10:55:00,95.07,95.13,94.99,95.09,16500.0,92.4328,92.4911,92.355,92.4522,16500.0
2015-03-02 11:00:00,95.06,95.12,94.99,95.06,10900.0,92.423,92.4814,92.355,92.423,10900.0
2015-03-02 11:05:00,95.06,95.11,95.02,95.03,13800.0,92.423,92.4717,92.3842,92.3939,13800.0
2015-03-02 11:10:00,95.03,95.14,95.03,95.09,10900.0,92.3939,92.5008,92.3939,92.4522,10900.0
2015-03-02 11:15:00,95.07,95.12,95.03,95.06,9500.0,92.4328,92.4814,92.3939,92.423,9500.0
2015-03-02 11:20:00,95.08,95.15,94.99,95.13,17000.0,92.4425,92.5105,92.355,92.4911,17000.0
2015-03-02 11:25:00,95.18,95.19,95.05,95.05,21100.0,92.5397,92.5494,92.4133,92.4133,21100.0
2015-03-02 11:30:00,95.05,95.15,95.0,95.15,19900.0,92.4133,92.5105,92.3647,92.5105,19900.0
2015-03-02 11:35:00,95.19,95.19,94.95,94.97,11400.0,92.5494,92.5494,92.3161,92.3355,11400.0
2015-03-02 11:40:00,94.97,94.97,94.77,94.78,13600.0,92.3355,92.3355,92.1411,92.1508,13600.0
2015-03-02 11:45:00,94.75,94.75,94.57,94.59,12500.0,92.1216,92.1216,91.9466,91.9661,12500.0
2015-03-02 11:50:00,94.62,94.62,94.44,94.48,23900.0,91.9952,91.9952,91.8202,91.8591,23900.0
2015-03-02 11:55:00,94.47,94.58,94.47,94.51,13300.0,91.8494,91.9564,91.8494,91.8883,13300.0
2015-03-02 12:00:00,94.51,94.57,94.42,94.49,17200.0,91.8883,91.9466,91.8008,91.8689,17200.0
2015-03-02 12:05:00,94.48,94.6,94.48,94.59,18500.0,91.8591,91.9758,91.8591,91.9661,18500.0
2015-03-02 12:10:00,94.6,94.61,94.44,94.46,12900.0,91.9758,91.9855,91.8202,91.8397,12900.0
2015-03-02 12:15:00,94.46,94.46,94.03,94.17,57600.0,91.8397,91.8397,91.4216,91.5577,57600.0
2015-03-02 12:20:00,94.16,94.27,94.12,94.27,6200.0,91.548,91.655,91.5091,91.655,6200.0
2015-03-02 12:25:00,94.22,94.33,94.2,94.22,17000.0,91.6063,91.7133,91.5869,91.6063,17000.0
2015-03-02 12:30:00,94.24,94.26,94.15,94.19,17900.0,91.6258,91.6452,91.5383,91.5772,17900.0
2015-03-02 12:35:00,94.19,94.22,94.14,94.2,11700.0,91.5772,91.6063,91.5286,91.5869,11700.0
2015-03-02 12:40:00,94.2,94.24,94.14,94.2,7700.0,91.5869,91.6258,91.5286,91.5869,7700.0
2015-03-02 12:45:00,94.19,94.23,94.06,94.2,14800.0,91.5772,91.6161,91.4508,91.5869,14800.0
2015-03-02 12:50:00,94.15,94.15,94.1,94.14,4600.0,91.5383,91.5383,91.4897,91.5286,4600.0
2015-03-02 12:55:00,94.17,94.26,94.09,94.15,8000.0,91.5577,91.6452,91.4799,91.5383,8000.0
2015-03-02 13:00:00,94.14,94.2,94.09,94.16,8400.0,91.5286,91.5869,91.4799,91.548,8400.0
2015-03-02 13:05:00,94.21,94.29,94.21,94.26,3800.0,91.5966,91.6744,91.5966,91.6452,3800.0
2015-03-02 13:10:00,94.27,94.28,94.0,94.01,19000.0,91.655,91.6647,91.3924,91.4022,19000.0
2015-03-02 13:15:00,94.03,94.08,93.94,93.98,10800.0,91.4216,91.4702,91.3341,91.373,10800.0
2015-03-02 13:20:00,93.98,94.05,93.96,93.98,20000.0,91.373,91.4411,91.3536,91.373,20000.0
2015-03-02 13:25:00,93.98,94.08,93.97,94.08,12300.0,91.373,91.4702,91.3633,91.4702,12300.0
2015-03-02 13:30:00,94.1,94.2,94.07,94.2,6900.0,91.4897,91.5869,91.4605,91.5869,6900.0
2015-03-02 13:35:00,94.18,94.2,94.07,94.08,14100.0,91.5675,91.5869,91.4605,91.4702,14100.0
2015-03-02 13:40:00,94.07,94.26,94.04,94.18,9500.0,91.4605,91.6452,91.4313,91.5675,9500.0
2015-03-02 13:45:00,94.17,94.26,94.16,94.24,8400.0,91.5577,91.6452,91.548,91.6258,8400.0
2015-03-02 13:50:00,94.26,94.28,94.23,94.28,10200.0,91.6452,91.6647,91.6161,91.6647,10200.0
2015-03-02 13:55:00,94.29,94.51,94.26,94.49,16900.0,91.6744,91.8883,91.6452,91.8689,16900.0
2015-03-02 14:00:00,94.51,94.61,94.44,94.51,12500.0,91.8883,91.9855,91.8202,91.8883,12500.0
2015-03-02 14:05:00,94.5,94.57,94.27,94.27,16200.0,91.8786,91.9466,91.655,91.655,16200.0
2015-03-02 14:10:00,94.27,94.27,94.12,94.13,6500.0,91.655,91.655,91.5091,91.5188,6500.0
2015-03-02 14:15:00,94.13,94.14,93.94,93.94,27600.0,91.5188,91.5286,91.3341,91.3341,27600.0
2015-03-02 14:20:00,93.92,94.01,93.84,93.86,14200.0,91.3147,91.4022,91.2369,91.2563,14200.0
2015-03-02 14:25:00,93.85,93.87,93.56,93.58,46400.0,91.2466,91.2661,90.9647,90.9841,46400.0
2015-03-02 14:30:00,93.6,93.64,93.49,93.62,36900.0,91.0035,91.0424,90.8966,91.023,36900.0
2015-03-02 14:35:00,93.64,93.95,93.64,93.95,30300.0,91.0424,91.3438,91.0424,91.3438,30300.0
2015-03-02 14:40:00,93.96,94.26,93.95,94.26,45200.0,91.3536,91.6452,91.3438,91.6452,45200.0
2015-03-02 14:45:00,94.29,94.48,94.28,94.44,38800.0,91.6744,91.8591,91.6647,91.8202,38800.0
2015-03-02 14:50:00,94.44,94.54,94.43,94.52,20800.0,91.8202,91.9175,91.8105,91.898,20800.0
2015-03-02 14:55:00,94.54,94.55,94.4,94.5,21800.0,91.9175,91.9272,91.7814,91.8786,21800.0
2015-03-02 15:00:00,94.49,94.5,94.32,94.34,25400.0,91.8689,91.8786,91.7036,91.723,25400.0
2015-03-02 15:05:00,94.34,94.43,94.34,94.4,9800.0,91.723,91.8105,91.723,91.7814,9800.0
2015-03-02 15:10:00,94.42,94.46,94.39,94.42,12000.0,91.8008,91.8397,91.7716,91.8008,12000.0
2015-03-02 15:15:00,94.42,94.5,94.39,94.4,16600.0,91.8008,91.8786,91.7716,91.7814,16600.0
2015-03-02 15:20:00,94.41,94.42,94.25,94.27,15100.0,91.7911,91.8008,91.6355,91.655,15100.0
2015-03-02 15:25:00,94.27,94.44,94.27,94.44,11400.0,91.655,91.8202,91.655,91.8202,11400.0
2015-03-02 15:30:00,94.45,94.45,94.38,94.42,14400.0,91.83,91.83,91.7619,91.8008,14400.0
2015-03-02 15:35:00,94.41,94.45,94.39,94.4,21700.0,91.7911,91.83,91.7716,91.7814,21700.0
2015-03-02 15:40:00,94.41,94.6,94.37,94.58,16400.0,91.7911,91.9758,91.7522,91.9564,16400.0
2015-03-02 15:45:00,94.59,94.66,94.58,94.62,28800.0,91.9661,92.0341,91.9564,91.9952,28800.0
2015-03-02 15:50:00,94.63,94.64,94.6,94.64,27500.0,92.005,92.0147,91.9758,92.0147,27500.0
2015-03-02 15:55:00,94.64,94.67,94.61,94.64,59900.0,92.0147,92.0439,91.9855,92.0147,59900.0
2015-03-03 09:30:00,94.9,94.95,94.4,94.86,30500.0,92.2675,92.3161,91.7814,92.2286,30500.0
2015-03-03 09:35:00,94.86,95.15,94.73,95.15,18200.0,92.2286,92.5105,92.1022,92.5105,18200.0
2015-03-03 09:40:00,95.31,95.5,95.2,95.41,15500.0,92.6661,92.8508,92.5592,92.7633,15500.0
2015-03-03 09:45:00,95.37,95.39,94.74,94.74,14000.0,92.7244,92.7439,92.1119,92.1119,14000.0
2015-03-03 09:50:00,94.54,94.62,94.41,94.48,21300.0,91.9175,91.9952,91.7911,91.8591,21300.0
2015-03-03 09:55:00,94.49,94.98,94.49,94.75,6700.0,91.8689,92.3453,91.8689,92.1216,6700.0
2015-03-03 10:00:00,94.81,94.82,94.61,94.68,9700.0,92.18,92.1897,91.9855,92.0536,9700.0
2015-03-03 10:05:00,94.74,94.75,94.45,94.51,9200.0,92.1119,92.1216,91.83,91.8883,9200.0
2015-03-03 10:10:00,94.49,94.72,94.47,94.55,12200.0,91.8689,92.0925,91.8494,91.9272,12200.0
2015-03-03 10:15:00,94.54,94.59,94.43,94.5,11400.0,91.9175,91.9661,91.8105,91.8786,11400.0
2015-03-03 10:20:00,94.51,94.52,94.37,94.4,16000.0,91.8883,91.898,91.7522,91.7814,16000.0
2015-03-03 10:25:00,94.43,94.47,94.36,94.42,29300.0,91.8105,91.8494,91.7425,91.8008,29300.0
2015-03-03 10:30:00,94.42,94.42,94.16,94.2,19900.0,91.8008,91.8008,91.548,91.5869,19900.0
2015-03-03 10:35:00,94.19,94.19,94.01,94.03,31800.0,91.5772,91.5772,91.4022,91.4216,31800.0
2015-03-03 10:40:00,94.06,94.1,93.99,94.03,19700.0,91.4508,91.4897,91.3827,91.4216,19700.0
2015-03-03 10:45:00,94.04,94.43,94.04,94.4,10400.0,91.4313,91.8105,91.4313,91.7814,10400.0
2015-03-03 10:50:00,94.39,94.52,94.24,94.51,13400.0,91.7716,91.898,91.6258,91.8883,13400.0
2015-03-03 10:55:00,94.46,94.49,94.3,94.39,16400.0,91.8397,91.8689,91.6841,91.7716,16400.0
2015-03-03 11:00:00,94.39,94.43,94.29,94.39,11300.0,91.7716,91.8105,91.6744,91.7716,11300.0
2015-03-03 11:05:00,94.36,94.62,94.35,94.57,16800.0,91.7425,91.9952,91.7327,91.9466,16800.0
2015-03-03 11:10:00,94.58,94.68,94.51,94.65,11600.0,91.9564,92.0536,91.8883,92.0244,11600.0
2015-03-03 11:15:00,94.7,94.85,94.69,94.83,9200.0,92.073,92.2189,92.0633,92.1994,9200.0
2015-03-03 11:20:00,94.83,94.96,94.79,94.96,5500.0,92.1994,92.3258,92.1605,92.3258,5500.0
2015-03-03 11:25:00,94.96,94.96,94.71,94.71,6600.0,92.3258,92.3258,92.0828,92.0828,6600.0
2015-03-03 11:30:00,94.69,94.85,94.55,94.64,19600.0,92.0633,92.2189,91.9272,92.0147,19600.0
2015-03-03 11:35:00,94.59,94.68,94.58,94.66,4800.0,91.9661,92.0536,91.9564,92.0341,4800.0
2015-03-03 11:40:00,94.67,94.68,94.56,94.66,29600.0,92.0439,92.0536,91.9369,92.0341,29600.0
2015-03-03 11:45:00,94.64,94.69,94.55,94.58,7500.0,92.0147,92.0633,91.9272,91.9564,7500.0
2015-03-03 11:50:00,94.57,94.86,94.56,94.81,7500.0,91.9466,92.2286,91.9369,92.18,7500.0
2015-03-03 11:55:00,94.86,94.91,94.82,94.83,9700.0,92.2286,92.2772,92.1897,92.1994,9700.0
2015-03-03 12:00:00,94.83,94.83,94.59,94.62,9500.0,92.1994,92.1994,91.9661,91.9952,9500.0
2015-03-03 12:05:00,94.63,94.66,94.61,94.65,5700.0,92.005,92.0341,91.9855,92.0244,5700.0
2015-03-03 12:10:00,94.63,94.72,94.62,94.66,5100.0,92.005,92.0925,91.9952,92.0341,5100.0
2015-03-03 12:15:00,94.68,94.68,94.55,94.55,7800.0,92.0536,92.0536,91.9272,91.9272,7800.0
2015-03-03 12:20:00,94.5,94.5,94.37,94.37,6200.0,91.8786,91.8786,91.7522,91.7522,6200.0
2015-03-03 12:25:00,94.37,94.43,94.19,94.42,6400.0,91.7522,91.8105,91.5772,91.8008,6400.0
2015-03-03 12:30:00,94.45,94.47,94.38,94.44,5900.0,91.83,91.8494,91.7619,91.8202,5900.0
2015-03-03 12:35:00,94.44,94.58,94.44,94.58,4700.0,91.8202,91.9564,91.8202,91.9564,4700.0
2015-03-03 12:40:00,94.6,94.69,94.53,94.69,3300.0,91.9758,92.0633,91.9077,92.0633,3300.0
2015-03-03 12:45:00,94.66,94.67,94.55,94.6,5000.0,92.0341,92.0439,91.9272,91.9758,5000.0
2015-03-03 12:50:00,94.6,94.73,94.6,94.64,4000.0,91.9758,92.1022,91.9758,92.0147,4000.0
2015-03-03 12:55:00,94.62,94.7,94.59,94.7,20700.0,91.9952,92.073,91.9661,92.073,20700.0
2015-03-03 13:00:00,94.72,94.79,94.62,94.62,6100.0,92.0925,92.1605,91.9952,91.9952,6100.0
2015-03-03 13:05:00,94.66,94.69,94.63,94.68,2900.0,92.0341,92.0633,92.005,92.0536,2900.0
2015-03-03 13:10:00,94.68,94.68,94.46,94.48,6500.0,92.0536,92.0536,91.8397,91.8591,6500.0
2015-03-03 13:15:00,94.46,94.61,94.45,94.61,3400.0,91.8397,91.9855,91.83,91.9855,3400.0
2015-03-03 13:20:00,94.62,94.7,94.6,94.63,6700.0,91.9952,92.073,91.9758,92.005,6700.0
2015-03-03 13:25:00,94.62,94.87,94.61,94.87,4500.0,91.9952,92.2383,91.9855,92.2383,4500.0
2015-03-03 13:30:00,94.88,94.91,94.84,94.89,6800.0,92.248,92.2772,92.2091,92.2578,6800.0
2015-03-03 13:35:00,94.88,94.88,94.68,94.68,8400.0,92.248,92.248,92.0536,92.0536,8400.0
2015-03-03 13:40:00,94.63,94.67,94.58,94.58,4900.0,92.005,92.0439,91.9564,91.9564,4900.0
2015-03-03 13:45:00,94.58,94.58,94.5,94.56,3800.0,91.9564,91.9564,91.8786,91.9369,3800.0
2015-03-03 13:50:00,94.56,94.58,94.49,94.58,4700.0,91.9369,91.9564,91.8689,91.9564,4700.0
2015-03-03 13:55:00,94.57,94.63,94.42,94.42,16800.0,91.9466,92.005,91.8008,91.8008,16800.0
2015-03-03 14:00:00,94.44,94.6,94.44,94.55,3500.0,91.8202,91.9758,91.8202,91.9272,3500.0
2015-03-03 14:05:00,94.55,94.55,94.39,94.5,24700.0,91.9272,91.9272,91.7716,91.8786,24700.0
2015-03-03 14:10:00,94.5,94.5,94.41,94.44,11600.0,91.8786,91.8786,91.7911,91.8202,11600.0
2015-03-03 14:15:00,94.43,94.52,94.43,94.44,8700.0,91.8105,91.898,91.8105,91.8202,8700.0
2015-03-03 14:20:00,94.41,94.45,94.31,94.38,9600.0,91.7911,91.83,91.6938,91.7619,9600.0
2015-03-03 14:25:00,94.41,94.58,94.38,94.58,11200.0,91.7911,91.9564,91.7619,91.9564,11200.0
2015-03-03 14:30:00,94.62,94.62,94.51,94.56,4800.0,91.9952,91.9952,91.8883,91.9369,4800.0
2015-03-03 14:35:00,94.56,94.68,94.55,94.68,9600.0,91.9369,92.0536,91.9272,92.0536,9600.0
2015-03-03 14:40:00,94.67,94.67,94.48,94.5,7200.0,92.0439,92.0439,91.8591,91.8786,7200.0
2015-03-03 14:45:00,94.43,94.55,94.39,94.55,8100.0,91.8105,91.9272,91.7716,91.9272,8100.0
2015-03-03 14:50:00,94.54,94.55,94.43,94.5,8200.0,91.9175,91.9272,91.8105,91.8786,8200.0
2015-03-03 14:55:00,94.51,94.53,94.44,94.53,4800.0,91.8883,91.9077,91.8202,91.9077,4800.0
2015-03-03 15:00:00,94.53,94.53,94.42,94.46,7900.0,91.9077,91.9077,91.8008,91.8397,7900.0
2015-03-03 15:05:00,94.48,94.48,94.36,94.37,18900.0,91.8591,91.8591,91.7425,91.7522,18900.0
2015-03-03 15:10:00,94.39,94.42,94.26,94.29,10300.0,91.7716,91.8008,91.6452,91.6744,10300.0
2015-03-03 15:15:00,94.28,94.33,94.22,94.22,16100.0,91.6647,91.7133,91.6063,91.6063,16100.0
2015-03-03 15:20:00,94.24,94.42,94.21,94.39,16000.0,91.6258,91.8008,91.5966,91.7716,16000.0
2015-03-03 15:25:00,94.4,94.49,94.37,94.49,8400.0,91.7814,91.8689,91.7522,91.8689,8400.0
2015-03-03 15:30:00,94.48,94.56,94.4,94.47,16000.0,91.8591,91.9369,91.7814,91.8494,16000.0
2015-03-03 15:35:00,94.47,94.47,94.36,94.36,11600.0,91.8494,91.8494,91.7425,91.7425,11600.0
2015-03-03 15:40:00,94.35,94.35,94.28,94.32,14400.0,91.7327,91.7327,91.6647,91.7036,14400.0
2015-03-03 15:45:00,94.31,94.35,94.21,94.31,38100.0,91.6938,91.7327,91.5966,91.6938,38100.0
2015-03-03 15:50:00,94.3,94.34,94.23,94.32,40200.0,91.6841,91.723,91.6161,91.7036,40200.0
2015-03-03 15:55:00,94.33,94.35,94.24,94.32,64200.0,91.7133,91.7327,91.6258,91.7036,64200.0
2015-03-04 09:30:00,94.0,94.01,92.26,92.3,53000.0,91.3924,91.4022,89.7007,89.7396,53000.0
2015-03-04 09:35:00,92.17,92.27,92.09,92.18,22600.0,89.6132,89.7104,89.5354,89.6229,22600.0
2015-03-04 09:40:00,92.12,92.44,92.12,92.18,15300.0,89.5646,89.8757,89.5646,89.6229,15300.0
2015-03-04 09:45:00,92.17,92.41,92.1,92.14,23100.0,89.6132,89.8466,89.5452,89.584,23100.0
2015-03-04 09:50:00,92.15,92.2,91.65,91.67,37300.0,89.5938,89.6424,89.1076,89.1271,37300.0
2015-03-04 09:55:00,91.68,91.71,91.44,91.46,31200.0,89.1368,89.166,88.9035,88.9229,31200.0
2015-03-04 10:00:00,91.42,91.76,91.2,91.73,49300.0,88.884,89.2146,88.6701,89.1854,49300.0
2015-03-04 10:05:00,91.74,91.97,91.68,91.72,21600.0,89.1951,89.4188,89.1368,89.1757,21600.0
2015-03-04 10:10:00,91.73,91.73,91.34,91.44,21700.0,89.1854,89.1854,88.8062,88.9035,21700.0
2015-03-04 10:15:00,91.44,91.61,91.35,91.6,11500.0,88.9035,89.0687,88.816,89.059,11500.0
2015-03-04 10:20:00,91.62,91.65,91.49,91.62,17600.0,89.0785,89.1076,88.9521,89.0785,17600.0
2015-03-04 10:25:00,91.66,91.83,91.58,91.83,8200.0,89.1174,89.2826,89.0396,89.2826,8200.0
2015-03-04 10:30:00,91.76,91.78,91.6,91.71,13400.0,89.2146,89.234,89.059,89.166,13400.0
2015-03-04 10:35:00,91.68,91.71,91.4,91.61,21700.0,89.1368,89.166,88.8646,89.0687,21700.0
2015-03-04 10:40:00,91.61,91.68,91.53,91.65,21800.0,89.0687,89.1368,88.991,89.1076,21800.0
2015-03-04 10:45:00,91.62,91.63,91.31,91.42,14500.0,89.0785,89.0882,88.7771,88.884,14500.0
2015-03-04 10:50:00,91.4,91.42,91.32,91.34,4100.0,88.8646,88.884,88.7868,88.8062,4100.0
2015-03-04 10:55:00,91.38,91.93,91.38,91.87,32400.0,88.8451,89.3799,88.8451,89.3215,32400.0
2015-03-04 11:00:00,91.89,91.99,91.76,91.97,13600.0,89.341,89.4382,89.2146,89.4188,13600.0
2015-03-04 11:05:00,91.96,92.3,91.94,92.3,23500.0,89.409,89.7396,89.3896,89.7396,23500.0
2015-03-04 11:10:00,92.29,92.3,91.99,92.07,9800.0,89.7299,89.7396,89.4382,89.516,9800.0
2015-03-04 11:15:00,92.1,92.17,92.05,92.14,7500.0,89.5452,89.6132,89.4965,89.584,7500.0
2015-03-04 11:20:00,92.19,92.22,92.05,92.05,10300.0,89.6327,89.6618,89.4965,89.4965,10300.0
2015-03-04 11:25:00,92.07,92.13,91.95,92.0,9400.0,89.516,89.5743,89.3993,89.4479,9400.0
2015-03-04 11:30:00,92.0,92.05,91.93,92.01,20600.0,89.4479,89.4965,89.3799,89.4576,20600.0
2015-03-04 11:35:00,92.02,92.05,91.89,91.89,8900.0,89.4674,89.4965,89.341,89.341,8900.0
2015-03-04 11:40:00,91.94,91.95,91.83,91.89,5800.0,89.3896,89.3993,89.2826,89.341,5800.0
2015-03-04 11:45:00,91.9,91.92,91.8,91.82,5400.0,89.3507,89.3701,89.2535,89.2729,5400.0
2015-03-04 11:50:00,91.77,91.8,91.65,91.69,13100.0,89.2243,89.2535,89.1076,89.1465,13100.0
2015-03-04 11:55:00,91.68,91.73,91.54,91.56,40400.0,89.1368,89.1854,89.0007,89.0201,40400.0
2015-03-04 12:00:00,91.6,91.7,91.51,91.68,11100.0,89.059,89.1562,88.9715,89.1368,11100.0
2015-03-04 12:05:00,91.66,91.8,91.65,91.8,6900.0,89.1174,89.2535,89.1076,89.2535,6900.0
2015-03-04 12:10:00,91.8,92.09,91.79,92.09,6100.0,89.2535,89.5354,89.2438,89.5354,6100.0
2015-03-04 12:15:00,92.08,92.13,91.97,92.02,7400.0,89.5257,89.5743,89.4188,89.4674,7400.0
2015-03-04 12:20:00,92.02,92.06,91.98,92.06,5400.0,89.4674,89.5063,89.4285,89.5063,5400.0
2015-03-04 12:25:00,92.08,92.09,92.03,92.03,2800.0,89.5257,89.5354,89.4771,89.4771,2800.0
2015-03-04 12:30:00,92.07,92.22,92.05,92.08,9000.0,89.516,89.6618,89.4965,89.5257,9000.0
2015-03-04 12:35:00,92.09,92.17,92.08,92.09,3500.0,89.5354,89.6132,89.5257,89.5354,3500.0
2015-03-04 12:40:00,92.09,92.3,92.09,92.26,10800.0,89.5354,89.7396,89.5354,89.7007,10800.0
2015-03-04 12:45:00,92.26,92.28,92.21,92.23,4800.0,89.7007,89.7202,89.6521,89.6715,4800.0
2015-03-04 12:50:00,92.2,92.2,92.05,92.06,8700.0,89.6424,89.6424,89.4965,89.5063,8700.0
2015-03-04 12:55:00,92.05,92.05,91.93,91.95,11100.0,89.4965,89.4965,89.3799,89.3993,11100.0
2015-03-04 13:00:00,91.98,92.08,91.97,92.05,8800.0,89.4285,89.5257,89.4188,89.4965,8800.0
2015-03-04 13:05:00,92.04,92.08,91.96,92.08,7100.0,89.4868,89.5257,89.409,89.5257,7100.0
2015-03-04 13:10:00,92.06,92.07,91.97,92.0,7000.0,89.5063,89.516,89.4188,89.4479,7000.0
2015-03-04 13:15:00,91.98,92.19,91.97,92.16,10100.0,89.4285,89.6327,89.4188,89.6035,10100.0
2015-03-04 13:20:00,92.16,92.29,92.16,92.24,5100.0,89.6035,89.7299,89.6035,89.6813,5100.0
2015-03-04 13:25:00,92.26,92.4,92.26,92.34,7800.0,89.7007,89.8368,89.7007,89.7785,7800.0
2015-03-04 13:30:00,92.34,92.38,92.03,92.09,14900.0,89.7785,89.8174,89.4771,89.5354,14900.0
2015-03-04 13:35:00,92.08,92.17,92.04,92.08,4500.0,89.5257,89.6132,89.4868,89.5257,4500.0
2015-03-04 13:40:00,92.07,92.1,92.0,92.0,4700.0,89.516,89.5452,89.4479,89.4479,4700.0
2015-03-04 13:45:00,91.99,92.02,91.88,91.9,9300.0,89.4382,89.4674,89.3313,89.3507,9300.0
2015-03-04 13:50:00,91.89,92.03,91.87,91.95,6500.0,89.341,89.4771,89.3215,89.3993,6500.0
2015-03-04 13:55:00,91.97,91.97,91.86,91.95,6900.0,89.4188,89.4188,89.3118,89.3993,6900.0
2015-03-04 14:00:00,91.96,92.1,91.96,92.04,5300.0,89.409,89.5452,89.409,89.4868,5300.0
2015-03-04 14:05:00,92.07,92.19,92.04,92.15,6100.0,89.516,89.6327,89.4868,89.5938,6100.0
2015-03-04 14:10:00,92.16,92.22,91.95,91.95,9900.0,89.6035,89.6618,89.3993,89.3993,9900.0
2015-03-04 14:15:00,91.99,92.07,91.96,92.05,9100.0,89.4382,89.516,89.409,89.4965,9100.0
2015-03-04 14:20:00,92.07,92.1,91.96,91.96,5400.0,89.516,89.5452,89.409,89.409,5400.0
2015-03-04 14:25:00,92.01,92.06,91.98,92.0,4900.0,89.4576,89.5063,89.4285,89.4479,4900.0
2015-03-04 14:30:00,91.98,92.05,91.94,92.05,6800.0,89.4285,89.4965,89.3896,89.4965,6800.0
2015-03-04 14:35:00,92.08,92.17,92.02,92.09,9300.0,89.5257,89.6132,89.4674,89.5354,9300.0
2015-03-04 14:40:00,92.1,92.38,92.1,92.35,14600.0,89.5452,89.8174,89.5452,89.7882,14600.0
2015-03-04 14:45:00,92.35,92.46,92.3,92.44,14400.0,89.7882,89.8952,89.7396,89.8757,14400.0
2015-03-04 14:50:00,92.43,92.5,92.34,92.34,18100.0,89.866,89.9341,89.7785,89.7785,18100.0
2015-03-04 14:55:00,92.4,92.52,92.37,92.43,8400.0,89.8368,89.9535,89.8077,89.866,8400.0
2015-03-04 15:00:00,92.44,92.47,92.34,92.34,7900.0,89.8757,89.9049,89.7785,89.7785,7900.0
2015-03-04 15:05:00,92.29,92.29,92.23,92.24,10400.0,89.7299,89.7299,89.6715,89.6813,10400.0
2015-03-04 15:10:00,92.23,92.43,92.22,92.42,12000.0,89.6715,89.866,89.6618,89.8563,12000.0
2015-03-04 15:15:00,92.39,92.51,92.36,92.42,8900.0,89.8271,89.9438,89.7979,89.8563,8900.0
2015-03-04 15:20:00,92.43,92.55,92.39,92.55,14600.0,89.866,89.9827,89.8271,89.9827,14600.0
2015-03-04 15:25:00,92.57,92.57,92.42,92.42,11400.0,90.0021,90.0021,89.8563,89.8563,11400.0
2015-03-04 15:30:00,92.42,92.57,92.42,92.54,12900.0,89.8563,90.0021,89.8563,89.9729,12900.0
2015-03-04 15:35:00,92.54,92.56,92.42,92.52,23900.0,89.9729,89.9924,89.8563,89.9535,23900.0
2015-03-04 15:40:00,92.51,92.52,92.35,92.46,17100.0,89.9438,89.9535,89.7882,89.8952,17100.0
2015-03-04 15:45:00,92.43,92.45,92.35,92.39,11500.0,89.866,89.8854,89.7882,89.8271,11500.0
2015-03-04 15:50:00,92.38,92.47,92.31,92.33,22400.0,89.8174,89.9049,89.7493,89.7688,22400.0
2015-03-04 15:55:00,92.35,92.37,92.27,92.34,50500.0,89.7882,89.8077,89.7104,89.7785,50500.0
2015-03-05 09:30:00,92.54,92.55,91.76,91.98,23000.0,89.9729,89.9827,89.2146,89.4285,23000.0
2015-03-05 09:35:00,91.95,92.14,91.54,91.9,21000.0,89.3993,89.584,89.0007,89.3507,21000.0
2015-03-05 09:40:00,91.92,92.07,91.56,91.82,11900.0,89.3701,89.516,89.0201,89.2729,11900.0
2015-03-05 09:45:00,91.82,91.94,91.63,91.88,14400.0,89.2729,89.3896,89.0882,89.3313,14400.0
2015-03-05 09:50:00,91.92,91.98,91.6,91.68,13700.0,89.3701,89.4285,89.059,89.1368,13700.0
2015-03-05 09:55:00,91.63,91.9,91.63,91.87,8400.0,89.0882,89.3507,89.0882,89.3215,8400.0
2015-03-05 10:00:00,91.86,92.15,91.84,92.14,12100.0,89.3118,89.5938,89.2924,89.584,12100.0
2015-03-05 10:05:00,92.17,92.26,92.15,92.19,5300.0,89.6132,89.7007,89.5938,89.6327,5300.0
2015-03-05 10:10:00,92.26,92.35,92.23,92.35,9200.0,89.7007,89.7882,89.6715,89.7882,9200.0
2015-03-05 10:15:00,92.36,92.38,92.21,92.25,10400.0,89.7979,89.8174,89.6521,89.691,10400.0
2015-03-05 10:20:00,92.25,92.32,92.22,92.22,5000.0,89.691,89.759,89.6618,89.6618,5000.0
2015-03-05 10:25:00,92.25,92.25,92.16,92.17,7900.0,89.691,89.691,89.6035,89.6132,7900.0
2015-03-05 10:30:00,92.15,92.17,92.05,92.06,5800.0,89.5938,89.6132,89.4965,89.5063,5800.0
2015-03-05 10:35:00,92.09,92.15,92.05,92.1,3900.0,89.5354,89.5938,89.4965,89.5452,3900.0
2015-03-05 10:40:00,92.13,92.18,92.11,92.16,3200.0,89.5743,89.6229,89.5549,89.6035,3200.0
2015-03-05 10:45:00,92.19,92.3,92.19,92.21,4400.0,89.6327,89.7396,89.6327,89.6521,4400.0
2015-03-05 10:50:00,92.27,92.28,92.19,92.23,4900.0,89.7104,89.7202,89.6327,89.6715,4900.0
2015-03-05 10:55:00,92.2,92.26,92.17,92.24,4700.0,89.6424,89.7007,89.6132,89.6813,4700.0
2015-03-05 11:00:00,92.23,92.37,92.2,92.3,7800.0,89.6715,89.8077,89.6424,89.7396,7800.0
2015-03-05 11:05:00,92.34,92.38,92.12,92.2,9600.0,89.7785,89.8174,89.5646,89.6424,9600.0
2015-03-05 11:10:00,92.26,92.26,91.8,92.12,24500.0,89.7007,89.7007,89.2535,89.5646,24500.0
2015-03-05 11:15:00,92.13,92.39,92.05,92.39,14700.0,89.5743,89.8271,89.4965,89.8271,14700.0
2015-03-05 11:20:00,92.39,92.43,92.38,92.4,4900.0,89.8271,89.866,89.8174,89.8368,4900.0
2015-03-05 11:25:00,92.41,92.42,92.24,92.24,2900.0,89.8466,89.8563,89.6813,89.6813,2900.0
2015-03-05 11:30:00,92.32,92.32,92.24,92.26,1900.0,89.759,89.759,89.6813,89.7007,1900.0
2015-03-05 11:35:00,92.29,92.37,92.28,92.37,4900.0,89.7299,89.8077,89.7202,89.8077,4900.0
2015-03-05 11:40:00,92.37,92.43,92.36,92.42,2300.0,89.8077,89.866,89.7979,89.8563,2300.0
2015-03-05 11:45:00,92.38,92.45,92.37,92.44,6200.0,89.8174,89.8854,89.8077,89.8757,6200.0
2015-03-05 11:50:00,92.43,92.46,92.39,92.4,3100.0,89.866,89.8952,89.8271,89.8368,3100.0
2015-03-05 11:55:00,92.42,92.46,92.39,92.41,2500.0,89.8563,89.8952,89.8271,89.8466,2500.0
2015-03-05 12:00:00,92.4,92.4,92.27,92.33,2300.0,89.8368,89.8368,89.7104,89.7688,2300.0
2015-03-05 12:05:00,92.31,92.34,92.31,92.34,1800.0,89.7493,89.7785,89.7493,89.7785,1800.0
2015-03-05 12:10:00,92.32,92.34,92.19,92.21,5400.0,89.759,89.7785,89.6327,89.6521,5400.0
2015-03-05 12:15:00,92.18,92.21,92.07,92.21,4300.0,89.6229,89.6521,89.516,89.6521,4300.0
2015-03-05 12:20:00,92.17,92.17,92.08,92.16,3400.0,89.6132,89.6132,89.5257,89.6035,3400.0
2015-03-05 12:25:00,92.1,92.13,92.01,92.07,3200.0,89.5452,89.5743,89.4576,89.516,3200.0
2015-03-05 12:30:00,92.01,92.11,91.89,91.93,44700.0,89.4576,89.5549,89.341,89.3799,44700.0
2015-03-05 12:35:00,91.95,91.96,91.74,91.81,44700.0,89.3993,89.409,89.1951,89.2632,44700.0
2015-03-05 12:40:00,91.8,91.83,91.61,91.66,34200.0,89.2535,89.2826,89.0687,89.1174,34200.0
2015-03-05 12:45:00,91.64,91.68,91.25,91.62,35800.0,89.0979,89.1368,88.7187,89.0785,35800.0
2015-03-05 12:50:00,91.63,91.63,91.1,91.25,37100.0,89.0882,89.0882,88.5729,88.7187,37100.0
2015-03-05 12:55:00,91.25,91.25,90.76,90.77,52100.0,88.7187,88.7187,88.2423,88.252,52100.0
2015-03-05 13:00:00,90.8,91.21,90.76,91.1,12900.0,88.2812,88.6798,88.2423,88.5729,12900.0
2015-03-05 13:05:00,91.12,91.37,91.12,91.37,4600.0,88.5923,88.8354,88.5923,88.8354,4600.0
2015-03-05 13:10:00,91.33,91.51,91.32,91.45,8000.0,88.7965,88.9715,88.7868,88.9132,8000.0
2015-03-05 13:15:00,91.46,91.49,91.34,91.34,7900.0,88.9229,88.9521,88.8062,88.8062,7900.0
2015-03-05 13:20:00,91.35,91.37,91.23,91.25,11200.0,88.816,88.8354,88.6993,88.7187,11200.0
2015-03-05 13:25:00,91.27,91.32,91.24,91.27,8900.0,88.7382,88.7868,88.709,88.7382,8900.0
2015-03-05 13:30:00,91.25,91.42,91.25,91.42,10500.0,88.7187,88.884,88.7187,88.884,10500.0
2015-03-05 13:35:00,91.38,91.52,91.38,91.51,3700.0,88.8451,88.9812,88.8451,88.9715,3700.0
2015-03-05 13:40:00,91.53,91.63,91.43,91.62,15700.0,88.991,89.0882,88.8937,89.0785,15700.0
2015-03-05 13:45:00,91.6,91.75,91.6,91.75,12900.0,89.059,89.2049,89.059,89.2049,12900.0
2015-03-05 13:50:00,91.75,91.76,91.67,91.67,4200.0,89.2049,89.2146,89.1271,89.1271,4200.0
2015-03-05 13:55:00,91.65,91.66,91.5,91.5,4700.0,89.1076,89.1174,88.9618,88.9618,4700.0
2015-03-05 14:00:00,91.51,91.73,91.48,91.7,10300.0,88.9715,89.1854,88.9424,89.1562,10300.0
2015-03-05 14:05:00,91.7,91.8,91.7,91.8,3100.0,89.1562,89.2535,89.1562,89.2535,3100.0
2015-03-05 14:10:00,91.77,91.78,91.64,91.66,9200.0,89.2243,89.234,89.0979,89.1174,9200.0
2015-03-05 14:15:00,91.67,91.68,91.61,91.63,11100.0,89.1271,89.1368,89.0687,89.0882,11100.0
2015-03-05 14:20:00,91.63,91.76,91.63,91.74,5100.0,89.0882,89.2146,89.0882,89.1951,5100.0
2015-03-05 14:25:00,91.77,91.84,91.72,91.84,14100.0,89.2243,89.2924,89.1757,89.2924,14100.0
2015-03-05 14:30:00,91.84,91.86,91.78,91.8,5200.0,89.2924,89.3118,89.234,89.2535,5200.0
2015-03-05 14:35:00,91.8,91.86,91.78,91.78,8600.0,89.2535,89.3118,89.234,89.234,8600.0
2015-03-05 14:40:00,91.82,91.84,91.78,91.8,4500.0,89.2729,89.2924,89.234,89.2535,4500.0
2015-03-05 14:45:00,91.8,91.82,91.77,91.77,4100.0,89.2535,89.2729,89.2243,89.2243,4100.0
2015-03-05 14:50:00,91.77,91.91,91.76,91.91,13700.0,89.2243,89.3604,89.2146,89.3604,13700.0
2015-03-05 14:55:00,91.9,91.91,91.8,91.82,4800.0,89.3507,89.3604,89.2535,89.2729,4800.0
2015-03-05 15:00:00,91.83,91.91,91.77,91.77,27900.0,89.2826,89.3604,89.2243,89.2243,27900.0
2015-03-05 15:05:00,91.8,91.81,91.65,91.69,9600.0,89.2535,89.2632,89.1076,89.1465,9600.0
2015-03-05 15:10:00,91.7,91.72,91.65,91.72,10300.0,89.1562,89.1757,89.1076,89.1757,10300.0
2015-03-05 15:15:00,91.73,91.75,91.71,91.75,7600.0,89.1854,89.2049,89.166,89.2049,7600.0
2015-03-05 15:20:00,91.76,91.76,91.71,91.72,7800.0,89.2146,89.2146,89.166,89.1757,7800.0
2015-03-05 15:25:00,91.71,91.81,91.71,91.81,9400.0,89.166,89.2632,89.166,89.2632,9400.0
2015-03-05 15:30:00,91.8,91.8,91.7,91.72,16900.0,89.2535,89.2535,89.1562,89.1757,16900.0
2015-03-05 15:35:00,91.74,91.92,91.73,91.9,13700.0,89.1951,89.3701,89.1854,89.3507,13700.0
2015-03-05 15:40:00,91.9,92.04,91.88,92.0,18600.0,89.3507,89.4868,89.3313,89.4479,18600.0
2015-03-05 15:45:00,92.01,92.07,91.99,92.02,18600.0,89.4576,89.516,89.4382,89.4674,18600.0
2015-03-05 15:50:00,92.02,92.06,92.0,92.03,35500.0,89.4674,89.5063,89.4479,89.4771,35500.0
2015-03-05 15:55:00,92.03,92.12,91.99,92.06,108200.0,89.4771,89.5646,89.4382,89.5063,108200.0
2015-03-06 09:30:00,90.75,91.14,90.58,90.97,67000.0,88.2326,88.6118,88.0673,88.4465,67000.0
2015-03-06 09:35:00,91.17,91.77,91.01,91.74,8400.0,88.641,89.2243,88.4854,89.1951,8400.0
2015-03-06 09:40:00,91.77,92.46,91.77,92.27,13800.0,89.2243,89.8952,89.2243,89.7104,13800.0
2015-03-06 09:45:00,92.15,92.19,92.01,92.03,9100.0,89.5938,89.6327,89.4576,89.4771,9100.0
2015-03-06 09:50:00,92.09,92.14,91.57,91.89,14400.0,89.5354,89.584,89.0299,89.341,14400.0
2015-03-06 09:55:00,91.86,91.97,91.77,91.85,2900.0,89.3118,89.4188,89.2243,89.3021,2900.0
2015-03-06 10:00:00,91.9,92.11,91.68,91.79,12900.0,89.3507,89.5549,89.1368,89.2438,12900.0
2015-03-06 10:05:00,91.8,92.03,91.8,91.94,10000.0,89.2535,89.4771,89.2535,89.3896,10000.0
2015-03-06 10:10:00,91.92,92.03,91.81,91.94,15400.0,89.3701,89.4771,89.2632,89.3896,15400.0
2015-03-06 10:15:00,91.88,91.97,91.79,91.85,12600.0,89.3313,89.4188,89.2438,89.3021,12600.0
2015-03-06 10:20:00,91.9,92.14,91.81,92.14,11800.0,89.3507,89.584,89.2632,89.584,11800.0
2015-03-06 10:25:00,92.17,92.35,92.11,92.25,12300.0,89.6132,89.7882,89.5549,89.691,12300.0
2015-03-06 10:30:00,92.23,92.31,92.11,92.16,16500.0,89.6715,89.7493,89.5549,89.6035,16500.0
2015-03-06 10:35:00,92.13,92.22,92.09,92.16,7300.0,89.5743,89.6618,89.5354,89.6035,7300.0
2015-03-06 10:40:00,92.15,92.29,92.11,92.28,7800.0,89.5938,89.7299,89.5549,89.7202,7800.0
2015-03-06 10:45:00,92.26,92.31,92.16,92.24,11900.0,89.7007,89.7493,89.6035,89.6813,11900.0
2015-03-06 10:50:00,92.21,92.24,92.11,92.17,11700.0,89.6521,89.6813,89.5549,89.6132,11700.0
2015-03-06 10:55:00,92.16,92.16,92.02,92.02,6700.0,89.6035,89.6035,89.4674,89.4674,6700.0
2015-03-06 11:00:00,92.0,92.14,91.93,91.93,14500.0,89.4479,89.584,89.3799,89.3799,14500.0
2015-03-06 11:05:00,91.92,91.98,91.77,91.78,10800.0,89.3701,89.4285,89.2243,89.234,10800.0
2015-03-06 11:10:00,91.75,91.76,91.5,91.56,24600.0,89.2049,89.2146,88.9618,89.0201,24600.0
2015-03-06 11:15:00,91.54,91.63,91.51,91.59,9700.0,89.0007,89.0882,88.9715,89.0493,9700.0
2015-03-06 11:20:00,91.6,91.61,91.46,91.53,15900.0,89.059,89.0687,88.9229,88.991,15900.0
2015-03-06 11:25:00,91.5,91.91,91.48,91.76,16000.0,88.9618,89.3604,88.9424,89.2146,16000.0
2015-03-06 11:30:00,91.72,91.72,91.54,91.63,11700.0,89.1757,89.1757,89.0007,89.0882,11700.0
2015-03-06 11:35:00,91.63,91.65,91.25,91.26,30600.0,89.0882,89.1076,88.7187,88.7285,30600.0
2015-03-06 11:40:00,91.27,91.43,91.23,91.25,15600.0,88.7382,88.8937,88.6993,88.7187,15600.0
2015-03-06 11:45:00,91.31,91.33,91.21,91.26,8500.0,88.7771,88.7965,88.6798,88.7285,8500.0
2015-03-06 11:50:00,91.29,91.4,91.28,91.35,12700.0,88.7576,88.8646,88.7479,88.816,12700.0
2015-03-06 11:55:00,91.35,91.57,91.33,91.5,11000.0,88.816,89.0299,88.7965,88.9618,11000.0
2015-03-06 12:00:00,91.57,91.6,91.49,91.52,8700.0,89.0299,89.059,88.9521,88.9812,8700.0
2015-03-06 12:05:00,91.5,91.57,91.45,91.55,10000.0,88.9618,89.0299,88.9132,89.0104,10000.0
2015-03-06 12:10:00,91.58,91.58,91.46,91.48,8800.0,89.0396,89.0396,88.9229,88.9424,8800.0
2015-03-06 12:15:00,91.46,91.47,91.21,91.26,8000.0,88.9229,88.9326,88.6798,88.7285,8000.0
2015-03-06 12:20:00,91.26,91.26,91.0,91.09,11000.0,88.7285,88.7285,88.4757,88.5632,11000.0
2015-03-06 12:25:00,91.12,91.23,91.06,91.14,13300.0,88.5923,88.6993,88.534,88.6118,13300.0
2015-03-06 12:30:00,91.16,91.17,91.03,91.15,8300.0,88.6312,88.641,88.5048,88.6215,8300.0
2015-03-06 12:35:00,91.16,91.16,91.02,91.03,22500.0,88.6312,88.6312,88.4951,88.5048,22500.0
2015-03-06 12:40:00,91.04,91.05,90.95,90.97,17200.0,88.5146,88.5243,88.4271,88.4465,17200.0
2015-03-06 12:45:00,90.97,91.07,90.97,91.03,8000.0,88.4465,88.5437,88.4465,88.5048,8000.0
2015-03-06 12:50:00,91.08,91.19,91.01,91.01,9800.0,88.5534,88.6604,88.4854,88.4854,9800.0
2015-03-06 12:55:00,91.07,91.09,90.98,91.03,6000.0,88.5437,88.5632,88.4562,88.5048,6000.0
2015-03-06 13:00:00,91.08,91.11,90.86,90.86,4400.0,88.5534,88.5826,88.3395,88.3395,4400.0
2015-03-06 13:05:00,90.94,90.99,90.71,90.78,9500.0,88.4173,88.4659,88.1937,88.2618,9500.0
2015-03-06 13:10:00,90.82,90.89,90.78,90.89,5500.0,88.3007,88.3687,88.2618,88.3687,5500.0
2015-03-06 13:15:00,90.87,90.87,90.66,90.67,6100.0,88.3493,88.3493,88.1451,88.1548,6100.0
2015-03-06 13:20:00,90.74,90.83,90.66,90.71,6300.0,88.2229,88.3104,88.1451,88.1937,6300.0
2015-03-06 13:25:00,90.74,90.89,90.69,90.89,5000.0,88.2229,88.3687,88.1743,88.3687,5000.0
2015-03-06 13:30:00,90.88,90.88,90.64,90.67,5100.0,88.359,88.359,88.1257,88.1548,5100.0
2015-03-06 13:35:00,90.63,90.7,90.57,90.65,15500.0,88.1159,88.184,88.0576,88.1354,15500.0
2015-03-06 13:40:00,90.65,90.71,90.61,90.67,6300.0,88.1354,88.1937,88.0965,88.1548,6300.0
2015-03-06 13:45:00,90.67,90.73,90.52,90.73,8800.0,88.1548,88.2132,88.009,88.2132,8800.0
2015-03-06 13:50:00,90.75,90.77,90.66,90.73,4000.0,88.2326,88.252,88.1451,88.2132,4000.0
2015-03-06 13:55:00,90.7,90.82,90.64,90.82,5700.0,88.184,88.3007,88.1257,88.3007,5700.0
2015-03-06 14:00:00,90.79,91.06,90.79,91.06,10600.0,88.2715,88.534,88.2715,88.534,10600.0
2015-03-06 14:05:00,91.11,91.13,91.01,91.07,6200.0,88.5826,88.6021,88.4854,88.5437,6200.0
2015-03-06 14:10:00,91.06,91.09,90.99,90.99,6800.0,88.534,88.5632,88.4659,88.4659,6800.0
2015-03-06 14:15:00,91.03,91.07,90.89,90.9,3100.0,88.5048,88.5437,88.3687,88.3784,3100.0
2015-03-06 14:20:00,90.9,90.92,90.63,90.7,9100.0,88.3784,88.3979,88.1159,88.184,9100.0
2015-03-06 14:25:00,90.75,90.83,90.63,90.69,7100.0,88.2326,88.3104,88.1159,88.1743,7100.0
2015-03-06 14:30:00,90.67,90.72,90.63,90.65,3700.0,88.1548,88.2034,88.1159,88.1354,3700.0
2015-03-06 14:35:00,90.65,90.69,90.55,90.58,18400.0,88.1354,88.1743,88.0381,88.0673,18400.0
2015-03-06 14:40:00,90.55,90.59,90.52,90.57,10100.0,88.0381,88.077,88.009,88.0576,10100.0
2015-03-06 14:45:00,90.55,90.62,90.52,90.54,7000.0,88.0381,88.1062,88.009,88.0284,7000.0
2015-03-06 14:50:00,90.56,90.65,90.5,90.65,11800.0,88.0479,88.1354,87.9895,88.1354,11800.0
2015-03-06 14:55:00,90.66,90.79,90.62,90.67,19500.0,88.1451,88.2715,88.1062,88.1548,19500.0
2015-03-06 15:00:00,90.68,90.79,90.58,90.75,13000.0,88.1645,88.2715,88.0673,88.2326,13000.0
2015-03-06 15:05:00,90.75,90.8,90.67,90.7,13700.0,88.2326,88.2812,88.1548,88.184,13700.0
2015-03-06 15:10:00,90.72,90.72,90.55,90.61,12000.0,88.2034,88.2034,88.0381,88.0965,12000.0
2015-03-06 15:15:00,90.6,90.74,90.58,90.73,19500.0,88.0868,88.2229,88.0673,88.2132,19500.0
2015-03-06 15:20:00,90.7,90.74,90.6,90.72,14000.0,88.184,88.2229,88.0868,88.2034,14000.0
2015-03-06 15:25:00,90.7,90.7,90.55,90.59,16400.0,88.184,88.184,88.0381,88.077,16400.0
2015-03-06 15:30:00,90.58,90.67,90.44,90.53,30700.0,88.0673,88.1548,87.9312,88.0187,30700.0
2015-03-06 15:35:00,90.53,90.57,90.36,90.45,24900.0,88.0187,88.0576,87.8534,87.9409,24900.0
2015-03-06 15:40:00,90.43,90.43,90.25,90.33,18500.0,87.9215,87.9215,87.7465,87.8243,18500.0
2015-03-06 15:45:00,90.33,90.4,90.28,90.28,39400.0,87.8243,87.8923,87.7756,87.7756,39400.0
2015-03-06 15:50:00,90.27,90.4,90.27,90.33,79800.0,87.7659,87.8923,87.7659,87.8243,79800.0
2015-03-06 15:55:00,90.35,90.57,90.32,90.52,236200.0,87.8437,88.0576,87.8145,88.009,236200.0
2015-03-09 09:30:00,91.0,91.0,90.26,90.42,32300.0,88.4757,88.4757,87.7562,87.9118,32300.0
2015-03-09 09:35:00,90.42,90.86,90.31,90.85,10400.0,87.9118,88.3395,87.8048,88.3298,10400.0
2015-03-09 09:40:00,90.85,90.98,90.66,90.8,9600.0,88.3298,88.4562,88.1451,88.2812,9600.0
2015-03-09 09:45:00,90.83,90.93,90.45,90.46,15200.0,88.3104,88.4076,87.9409,87.9506,15200.0
2015-03-09 09:50:00,90.53,90.53,90.13,90.2,11500.0,88.0187,88.0187,87.6298,87.6979,11500.0
2015-03-09 09:55:00,90.32,90.51,90.28,90.43,9700.0,87.8145,87.9993,87.7756,87.9215,9700.0
2015-03-09 10:00:00,90.44,90.44,90.29,90.34,5200.0,87.9312,87.9312,87.7854,87.834,5200.0
2015-03-09 10:05:00,90.42,90.56,90.41,90.53,6000.0,87.9118,88.0479,87.902,88.0187,6000.0
2015-03-09 10:10:00,90.53,90.56,90.4,90.53,5800.0,88.0187,88.0479,87.8923,88.0187,5800.0
2015-03-09 10:15:00,90.43,90.5,90.39,90.46,5400.0,87.9215,87.9895,87.8826,87.9506,5400.0
2015-03-09 10:20:00,90.44,90.58,90.39,90.4,7100.0,87.9312,88.0673,87.8826,87.8923,7100.0
2015-03-09 10:25:00,90.35,90.37,90.25,90.31,8200.0,87.8437,87.8631,87.7465,87.8048,8200.0
2015-03-09 10:30:00,90.29,90.29,90.14,90.22,14400.0,87.7854,87.7854,87.6395,87.7173,14400.0
2015-03-09 10:35:00,90.25,90.29,90.18,90.18,6500.0,87.7465,87.7854,87.6784,87.6784,6500.0
2015-03-09 10:40:00,90.15,90.48,90.15,90.27,17200.0,87.6492,87.9701,87.6492,87.7659,17200.0
2015-03-09 10:45:00,90.33,90.4,90.26,90.38,6900.0,87.8243,87.8923,87.7562,87.8729,6900.0
2015-03-09 10:50:00,90.4,90.55,90.4,90.51,5000.0,87.8923,88.0381,87.8923,87.9993,5000.0
2015-03-09 10:55:00,90.49,90.52,90.43,90.47,4600.0,87.9798,88.009,87.9215,87.9604,4600.0
2015-03-09 11:00:00,90.46,90.6,90.39,90.51,11000.0,87.9506,88.0868,87.8826,87.9993,11000.0
2015-03-09 11:05:00,90.5,90.57,90.48,90.52,7600.0,87.9895,88.0576,87.9701,88.009,7600.0
2015-03-09 11:10:00,90.53,90.55,90.45,90.47,7200.0,88.0187,88.0381,87.9409,87.9604,7200.0
2015-03-09 11:15:00,90.48,90.54,90.45,90.45,4600.0,87.9701,88.0284,87.9409,87.9409,4600.0
2015-03-09 11:20:00,90.49,90.49,90.38,90.45,4900.0,87.9798,87.9798,87.8729,87.9409,4900.0
2015-03-09 11:25:00,90.44,90.54,90.43,90.48,8700.0,87.9312,88.0284,87.9215,87.9701,8700.0
2015-03-09 11:30:00,90.48,90.53,90.44,90.51,4600.0,87.9701,88.0187,87.9312,87.9993,4600.0
2015-03-09 11:35:00,90.51,90.54,90.49,90.5,3700.0,87.9993,88.0284,87.9798,87.9895,3700.0
2015-03-09 11:40:00,90.54,90.57,90.52,90.54,7300.0,88.0284,88.0576,88.009,88.0284,7300.0
2015-03-09 11:45:00,90.53,90.53,90.43,90.47,3100.0,88.0187,88.0187,87.9215,87.9604,3100.0
2015-03-09 11:50:00,90.48,90.51,90.35,90.41,4400.0,87.9701,87.9993,87.8437,87.902,4400.0
2015-03-09 11:55:00,90.4,90.43,90.28,90.43,10200.0,87.8923,87.9215,87.7756,87.9215,10200.0
2015-03-09 12:00:00,90.44,90.44,90.27,90.29,3200.0,87.9312,87.9312,87.7659,87.7854,3200.0
2015-03-09 12:05:00,90.31,90.36,90.22,90.33,12000.0,87.8048,87.8534,87.7173,87.8243,12000.0
2015-03-09 12:10:00,90.32,90.46,90.32,90.41,5800.0,87.8145,87.9506,87.8145,87.902,5800.0
2015-03-09 12:15:00,90.43,90.48,90.33,90.45,4800.0,87.9215,87.9701,87.8243,87.9409,4800.0
2015-03-09 12:20:00,90.46,90.53,90.45,90.53,1500.0,87.9506,88.0187,87.9409,88.0187,1500.0
2015-03-09 12:25:00,90.5,90.5,90.41,90.47,2900.0,87.9895,87.9895,87.902,87.9604,2900.0
2015-03-09 12:30:00,90.44,90.56,90.44,90.54,4400.0,87.9312,88.0479,87.9312,88.0284,4400.0
2015-03-09 12:35:00,90.54,90.57,90.47,90.48,6400.0,88.0284,88.0576,87.9604,87.9701,6400.0
2015-03-09 12:40:00,90.47,90.54,90.45,90.5,2600.0,87.9604,88.0284,87.9409,87.9895,2600.0
2015-03-09 12:45:00,90.53,90.54,90.47,90.53,5600.0,88.0187,88.0284,87.9604,88.0187,5600.0
2015-03-09 12:50:00,90.57,90.66,90.56,90.56,4200.0,88.0576,88.1451,88.0479,88.0479,4200.0
2015-03-09 12:55:00,90.57,90.64,90.57,90.57,2700.0,88.0576,88.1257,88.0576,88.0576,2700.0
2015-03-09 13:00:00,90.59,90.6,90.48,90.5,4700.0,88.077,88.0868,87.9701,87.9895,4700.0
2015-03-09 13:05:00,90.5,90.67,90.49,90.67,8700.0,87.9895,88.1548,87.9798,88.1548,8700.0
2015-03-09 13:10:00,90.69,90.78,90.63,90.73,11000.0,88.1743,88.2618,88.1159,88.2132,11000.0
2015-03-09 13:15:00,90.72,90.74,90.6,90.7,4500.0,88.2034,88.2229,88.0868,88.184,4500.0
2015-03-09 13:20:00,90.7,90.83,90.69,90.81,7400.0,88.184,88.3104,88.1743,88.2909,7400.0
2015-03-09 13:25:00,90.83,90.95,90.79,90.95,12200.0,88.3104,88.4271,88.2715,88.4271,12200.0
2015-03-09 13:30:00,91.0,91.02,90.88,90.88,4600.0,88.4757,88.4951,88.359,88.359,4600.0
2015-03-09 13:35:00,90.84,90.86,90.72,90.79,3900.0,88.3201,88.3395,88.2034,88.2715,3900.0
2015-03-09 13:40:00,90.78,91.01,90.78,90.96,11600.0,88.2618,88.4854,88.2618,88.4368,11600.0
2015-03-09 13:45:00,90.96,91.01,90.91,91.0,9700.0,88.4368,88.4854,88.3882,88.4757,9700.0
2015-03-09 13:50:00,91.0,91.08,90.98,91.07,11600.0,88.4757,88.5534,88.4562,88.5437,11600.0
2015-03-09 13:55:00,91.08,91.08,90.97,90.98,5900.0,88.5534,88.5534,88.4465,88.4562,5900.0
2015-03-09 14:00:00,91.01,91.04,90.87,90.88,5400.0,88.4854,88.5146,88.3493,88.359,5400.0
2015-03-09 14:05:00,90.92,90.97,90.89,90.93,7900.0,88.3979,88.4465,88.3687,88.4076,7900.0
2015-03-09 14:10:00,90.92,90.92,90.86,90.89,3100.0,88.3979,88.3979,88.3395,88.3687,3100.0
2015-03-09 14:15:00,90.88,91.02,90.88,90.95,7400.0,88.359,88.4951,88.359,88.4271,7400.0
2015-03-09 14:20:00,90.94,91.0,90.88,90.98,4500.0,88.4173,88.4757,88.359,88.4562,4500.0
2015-03-09 14:25:00,91.01,91.03,90.96,91.02,7300.0,88.4854,88.5048,88.4368,88.4951,7300.0
2015-03-09 14:30:00,91.01,91.04,90.97,91.02,5400.0,88.4854,88.5146,88.4465,88.4951,5400.0
2015-03-09 14:35:00,91.02,91.05,90.96,91.01,9000.0,88.4951,88.5243,88.4368,88.4854,9000.0
2015-03-09 14:40:00,91.0,91.04,90.98,91.0,8000.0,88.4757,88.5146,88.4562,88.4757,8000.0
2015-03-09 14:45:00,91.01,91.11,91.01,91.04,10200.0,88.4854,88.5826,88.4854,88.5146,10200.0
2015-03-09 14:50:00,91.05,91.2,91.05,91.06,14100.0,88.5243,88.6701,88.5243,88.534,14100.0
2015-03-09 14:55:00,91.0,91.07,90.96,91.0,10200.0,88.4757,88.5437,88.4368,88.4757,10200.0
2015-03-09 15:00:00,91.0,91.06,90.97,91.0,9200.0,88.4757,88.534,88.4465,88.4757,9200.0
2015-03-09 15:05:00,91.0,91.05,90.98,91.02,6800.0,88.4757,88.5243,88.4562,88.4951,6800.0
2015-03-09 15:10:00,91.04,91.05,90.93,90.96,8100.0,88.5146,88.5243,88.4076,88.4368,8100.0
2015-03-09 15:15:00,90.93,90.93,90.76,90.76,6600.0,88.4076,88.4076,88.2423,88.2423,6600.0
2015-03-09 15:20:00,90.77,90.86,90.73,90.78,8700.0,88.252,88.3395,88.2132,88.2618,8700.0
2015-03-09 15:25:00,90.79,90.87,90.77,90.83,4700.0,88.2715,88.3493,88.252,88.3104,4700.0
2015-03-09 15:30:00,90.85,90.96,90.85,90.89,4800.0,88.3298,88.4368,88.3298,88.3687,4800.0
2015-03-09 15:35:00,90.88,91.13,90.83,91.01,40000.0,88.359,88.6021,88.3104,88.4854,40000.0
2015-03-09 15:40:00,91.02,91.05,90.98,91.02,16600.0,88.4951,88.5243,88.4562,88.4951,16600.0
2015-03-09 15:45:00,91.01,91.11,91.01,91.08,19500.0,88.4854,88.5826,88.4854,88.5534,19500.0
2015-03-09 15:50:00,91.1,91.21,90.94,90.99,30600.0,88.5729,88.6798,88.4173,88.4659,30600.0
2015-03-09 15:55:00,90.96,90.98,90.81,90.83,38100.0,88.4368,88.4562,88.2909,88.3104,38100.0
2015-03-10 09:30:00,89.46,89.47,88.37,89.18,80400.0,86.9784,86.9881,85.9186,86.7062,80400.0
2015-03-10 09:35:00,89.15,89.22,88.57,88.88,36300.0,86.677,86.745,86.1131,86.4145,36300.0
2015-03-10 09:40:00,88.99,89.14,88.4,88.4,13100.0,86.5214,86.6673,85.9478,85.9478,13100.0
2015-03-10 09:45:00,88.47,88.61,88.28,88.38,38000.0,86.0158,86.152,85.8311,85.9283,38000.0
2015-03-10 09:50:00,88.28,88.37,87.92,88.15,34000.0,85.8311,85.9186,85.4811,85.7047,34000.0
2015-03-10 09:55:00,88.24,88.33,87.96,87.96,14900.0,85.7922,85.8797,85.52,85.52,14900.0
2015-03-10 10:00:00,87.95,88.42,87.95,88.42,43500.0,85.5103,85.9672,85.5103,85.9672,43500.0
2015-03-10 10:05:00,88.35,88.54,88.2,88.3,18500.0,85.8992,86.0839,85.7533,85.8506,18500.0
2015-03-10 10:10:00,88.26,88.29,87.94,88.09,24600.0,85.8117,85.8408,85.5006,85.6464,24600.0
2015-03-10 10:15:00,88.05,88.16,87.95,88.09,33400.0,85.6075,85.7144,85.5103,85.6464,33400.0
2015-03-10 10:20:00,88.05,88.19,87.88,88.15,29400.0,85.6075,85.7436,85.4422,85.7047,29400.0
2015-03-10 10:25:00,88.12,88.27,88.0,88.23,44400.0,85.6756,85.8214,85.5589,85.7825,44400.0
2015-03-10 10:30:00,88.22,88.41,88.15,88.25,50200.0,85.7728,85.9575,85.7047,85.802,50200.0
2015-03-10 10:35:00,88.24,88.33,88.1,88.25,14100.0,85.7922,85.8797,85.6561,85.802,14100.0
2015-03-10 10:40:00,88.19,88.42,88.19,88.42,8700.0,85.7436,85.9672,85.7436,85.9672,8700.0
2015-03-10 10:45:00,88.44,88.46,88.25,88.42,10100.0,85.9867,86.0061,85.802,85.9672,10100.0
2015-03-10 10:50:00,88.42,88.64,88.42,88.64,15400.0,85.9672,86.1811,85.9672,86.1811,15400.0
2015-03-10 10:55:00,88.63,88.73,88.34,88.34,25500.0,86.1714,86.2686,85.8895,85.8895,25500.0
2015-03-10 11:00:00,88.35,88.51,88.33,88.35,44600.0,85.8992,86.0547,85.8797,85.8992,44600.0
2015-03-10 11:05:00,88.31,88.37,88.16,88.29,33100.0,85.8603,85.9186,85.7144,85.8408,33100.0
2015-03-10 11:10:00,88.28,88.5,88.24,88.44,14400.0,85.8311,86.045,85.7922,85.9867,14400.0
2015-03-10 11:15:00,88.4,88.47,88.34,88.41,9300.0,85.9478,86.0158,85.8895,85.9575,9300.0
2015-03-10 11:20:00,88.39,88.59,88.39,88.43,10600.0,85.9381,86.1325,85.9381,85.977,10600.0
2015-03-10 11:25:00,88.43,88.46,88.28,88.37,12100.0,85.977,86.0061,85.8311,85.9186,12100.0
2015-03-10 11:30:00,88.37,88.48,88.31,88.31,9700.0,85.9186,86.0256,85.8603,85.8603,9700.0
2015-03-10 11:35:00,88.3,88.36,88.2,88.27,12200.0,85.8506,85.9089,85.7533,85.8214,12200.0
2015-03-10 11:40:00,88.27,88.27,88.01,88.03,20700.0,85.8214,85.8214,85.5686,85.5881,20700.0
2015-03-10 11:45:00,88.02,88.02,87.92,87.97,30200.0,85.5783,85.5783,85.4811,85.5297,30200.0
2015-03-10 11:50:00,87.96,88.0,87.91,87.96,21000.0,85.52,85.5589,85.4714,85.52,21000.0
2015-03-10 11:55:00,87.95,88.0,87.6,87.63,54000.0,85.5103,85.5589,85.17,85.1991,54000.0
2015-03-10 12:00:00,87.64,87.71,87.52,87.69,50400.0,85.2089,85.2769,85.0922,85.2575,50400.0
2015-03-10 12:05:00,87.69,87.7,87.5,87.54,34800.0,85.2575,85.2672,85.0728,85.1116,34800.0
2015-03-10 12:10:00,87.51,87.64,87.47,87.54,14400.0,85.0825,85.2089,85.0436,85.1116,14400.0
2015-03-10 12:15:00,87.54,87.72,87.51,87.72,17200.0,85.1116,85.2867,85.0825,85.2867,17200.0
2015-03-10 12:20:00,87.71,87.71,87.54,87.54,11600.0,85.2769,85.2769,85.1116,85.1116,11600.0
2015-03-10 12:25:00,87.53,87.75,87.5,87.69,15500.0,85.1019,85.3158,85.0728,85.2575,15500.0
2015-03-10 12:30:00,87.65,87.69,87.52,87.57,26700.0,85.2186,85.2575,85.0922,85.1408,26700.0
2015-03-10 12:35:00,87.54,87.78,87.54,87.71,12700.0,85.1116,85.345,85.1116,85.2769,12700.0
2015-03-10 12:40:00,87.7,87.7,87.44,87.45,17700.0,85.2672,85.2672,85.0144,85.0241,17700.0
2015-03-10 12:45:00,87.44,87.49,87.32,87.36,20500.0,85.0144,85.063,84.8977,84.9366,20500.0
2015-03-10 12:50:00,87.38,87.45,87.35,87.35,12800.0,84.9561,85.0241,84.9269,84.9269,12800.0
2015-03-10 12:55:00,87.37,87.46,87.36,87.36,8800.0,84.9464,85.0339,84.9366,84.9366,8800.0
2015-03-10 13:00:00,87.37,87.43,87.2,87.25,15100.0,84.9464,85.0047,84.7811,84.8297,15100.0
2015-03-10 13:05:00,87.25,87.26,87.1,87.11,23100.0,84.8297,84.8394,84.6839,84.6936,23100.0
2015-03-10 13:10:00,87.11,87.43,87.11,87.27,22700.0,84.6936,85.0047,84.6936,84.8491,22700.0
2015-03-10 13:15:00,87.29,87.39,87.26,87.38,15500.0,84.8686,84.9658,84.8394,84.9561,15500.0
2015-03-10 13:20:00,87.39,87.59,87.37,87.43,12400.0,84.9658,85.1603,84.9464,85.0047,12400.0
2015-03-10 13:25:00,87.42,87.43,87.2,87.21,15000.0,84.995,85.0047,84.7811,84.7908,15000.0
2015-03-10 13:30:00,87.22,87.25,87.14,87.22,11700.0,84.8005,84.8297,84.7227,84.8005,11700.0
2015-03-10 13:35:00,87.2,87.26,87.16,87.18,15900.0,84.7811,84.8394,84.7422,84.7616,15900.0
2015-03-10 13:40:00,87.12,87.27,87.11,87.23,11800.0,84.7033,84.8491,84.6936,84.8102,11800.0
2015-03-10 13:45:00,87.22,87.24,87.0,87.0,21400.0,84.8005,84.82,84.5866,84.5866,21400.0
2015-03-10 13:50:00,87.0,87.01,86.76,86.86,55900.0,84.5866,84.5963,84.3533,84.4505,55900.0
2015-03-10 13:55:00,86.87,86.91,86.63,86.85,25800.0,84.4602,84.4991,84.2269,84.4408,25800.0
2015-03-10 14:00:00,86.87,86.92,86.76,86.76,21900.0,84.4602,84.5088,84.3533,84.3533,21900.0
2015-03-10 14:05:00,86.77,86.98,86.75,86.96,45300.0,84.363,84.5672,84.3436,84.5477,45300.0
2015-03-10 14:10:00,86.98,87.06,86.64,86.7,36500.0,84.5672,84.645,84.2366,84.2949,36500.0
2015-03-10 14:15:00,86.69,86.78,86.52,86.57,38500.0,84.2852,84.3727,84.1199,84.1686,38500.0
2015-03-10 14:20:00,86.58,86.58,86.38,86.54,67500.0,84.1783,84.1783,83.9838,84.1394,67500.0
2015-03-10 14:25:00,86.56,86.64,86.51,86.62,46800.0,84.1588,84.2366,84.1102,84.2172,46800.0
2015-03-10 14:30:00,86.66,86.95,86.65,86.84,89400.0,84.2561,84.538,84.2463,84.4311,89400.0
2015-03-10 14:35:00,86.88,86.9,86.66,86.71,34300.0,84.47,84.4894,84.2561,84.3047,34300.0
2015-03-10 14:40:00,86.72,86.76,86.65,86.74,22300.0,84.3144,84.3533,84.2463,84.3338,22300.0
2015-03-10 14:45:00,86.74,86.85,86.67,86.7,23500.0,84.3338,84.4408,84.2658,84.2949,23500.0
2015-03-10 14:50:00,86.71,86.76,86.57,86.7,46100.0,84.3047,84.3533,84.1686,84.2949,46100.0
2015-03-10 14:55:00,86.68,86.77,86.64,86.68,24600.0,84.2755,84.363,84.2366,84.2755,24600.0
2015-03-10 15:00:00,86.68,86.8,86.57,86.57,23300.0,84.2755,84.3922,84.1686,84.1686,23300.0
2015-03-10 15:05:00,86.58,86.76,86.51,86.74,35900.0,84.1783,84.3533,84.1102,84.3338,35900.0
2015-03-10 15:10:00,86.73,86.79,86.65,86.66,34500.0,84.3241,84.3825,84.2463,84.2561,34500.0
2015-03-10 15:15:00,86.66,86.94,86.62,86.94,44100.0,84.2561,84.5283,84.2172,84.5283,44100.0
2015-03-10 15:20:00,86.95,87.04,86.89,87.04,51400.0,84.538,84.6255,84.4797,84.6255,51400.0
2015-03-10 15:25:00,87.04,87.09,86.98,87.02,79400.0,84.6255,84.6741,84.5672,84.6061,79400.0
2015-03-10 15:30:00,87.01,87.02,86.89,86.97,50000.0,84.5963,84.6061,84.4797,84.5575,50000.0
2015-03-10 15:35:00,86.95,87.03,86.88,86.96,42900.0,84.538,84.6158,84.47,84.5477,42900.0
2015-03-10 15:40:00,86.97,87.0,86.87,86.93,47900.0,84.5575,84.5866,84.4602,84.5186,47900.0
2015-03-10 15:45:00,86.92,86.96,86.69,86.91,100800.0,84.5088,84.5477,84.2852,84.4991,100800.0
2015-03-10 15:50:00,86.9,87.03,86.85,87.03,154000.0,84.4894,84.6158,84.4408,84.6158,154000.0
2015-03-10 15:55:00,87.02,87.09,86.94,87.05,248400.0,84.6061,84.6741,84.5283,84.6352,248400.0
2015-03-11 09:30:00,87.08,87.12,86.5,86.8,73200.0,84.6644,84.7033,84.1005,84.3922,73200.0
2015-03-11 09:35:00,86.76,87.2,86.55,87.2,56700.0,84.3533,84.7811,84.1491,84.7811,56700.0
2015-03-11 09:40:00,87.2,88.09,87.19,87.84,84500.0,84.7811,85.6464,84.7714,85.4033,84500.0
2015-03-11 09:45:00,87.87,87.87,87.59,87.61,32000.0,85.4325,85.4325,85.1603,85.1797,32000.0
2015-03-11 09:50:00,87.56,87.61,87.14,87.18,26200.0,85.1311,85.1797,84.7227,84.7616,26200.0
2015-03-11 09:55:00,87.18,87.33,87.14,87.28,21800.0,84.7616,84.9075,84.7227,84.8589,21800.0
2015-03-11 10:00:00,87.33,87.62,87.26,87.56,21100.0,84.9075,85.1894,84.8394,85.1311,21100.0
2015-03-11 10:05:00,87.58,87.94,87.55,87.7,26700.0,85.1505,85.5006,85.1214,85.2672,26700.0
2015-03-11 10:10:00,87.73,88.0,87.56,87.56,19800.0,85.2964,85.5589,85.1311,85.1311,19800.0
2015-03-11 10:15:00,87.57,87.8,87.52,87.71,23700.0,85.1408,85.3644,85.0922,85.2769,23700.0
2015-03-11 10:20:00,87.65,87.89,87.56,87.87,14700.0,85.2186,85.4519,85.1311,85.4325,14700.0
2015-03-11 10:25:00,87.89,88.01,87.72,87.8,21200.0,85.4519,85.5686,85.2867,85.3644,21200.0
2015-03-11 10:30:00,87.82,87.82,87.35,87.37,13400.0,85.3839,85.3839,84.9269,84.9464,13400.0
2015-03-11 10:35:00,87.38,87.41,87.25,87.35,18600.0,84.9561,84.9853,84.8297,84.9269,18600.0
2015-03-11 10:40:00,87.33,87.35,87.13,87.14,25300.0,84.9075,84.9269,84.713,84.7227,25300.0
2015-03-11 10:45:00,87.15,87.18,87.04,87.08,25900.0,84.7325,84.7616,84.6255,84.6644,25900.0
2015-03-11 10:50:00,87.06,87.26,86.93,87.2,23900.0,84.645,84.8394,84.5186,84.7811,23900.0
2015-03-11 10:55:00,87.24,87.5,87.23,87.48,12700.0,84.82,85.0728,84.8102,85.0533,12700.0
2015-03-11 11:00:00,87.5,87.8,87.5,87.72,17000.0,85.0728,85.3644,85.0728,85.2867,17000.0
2015-03-11 11:05:00,87.69,87.79,87.68,87.75,17400.0,85.2575,85.3547,85.2478,85.3158,17400.0
2015-03-11 11:10:00,87.76,87.85,87.72,87.75,21400.0,85.3255,85.413,85.2867,85.3158,21400.0
2015-03-11 11:15:00,87.74,87.9,87.7,87.78,12700.0,85.3061,85.4617,85.2672,85.345,12700.0
2015-03-11 11:20:00,87.77,87.89,87.76,87.85,16800.0,85.3353,85.4519,85.3255,85.413,16800.0
2015-03-11 11:25:00,87.84,88.2,87.84,88.2,36900.0,85.4033,85.7533,85.4033,85.7533,36900.0
2015-03-11 11:30:00,88.19,88.19,88.08,88.11,12400.0,85.7436,85.7436,85.6367,85.6658,12400.0
2015-03-11 11:35:00,88.08,88.08,87.94,87.97,11600.0,85.6367,85.6367,85.5006,85.5297,11600.0
2015-03-11 11:40:00,87.99,88.21,87.96,88.01,21300.0,85.5492,85.7631,85.52,85.5686,21300.0
2015-03-11 11:45:00,88.01,88.16,88.0,88.09,8700.0,85.5686,85.7144,85.5589,85.6464,8700.0
2015-03-11 11:50:00,88.06,88.09,87.96,88.08,12100.0,85.6172,85.6464,85.52,85.6367,12100.0
2015-03-11 11:55:00,88.01,88.07,87.97,88.05,22600.0,85.5686,85.6269,85.5297,85.6075,22600.0
2015-03-11 12:00:00,88.07,88.1,87.96,88.0,14800.0,85.6269,85.6561,85.52,85.5589,14800.0
2015-03-11 12:05:00,88.0,88.02,87.93,87.97,26300.0,85.5589,85.5783,85.4908,85.5297,26300.0
2015-03-11 12:10:00,88.0,88.09,87.93,88.03,11300.0,85.5589,85.6464,85.4908,85.5881,11300.0
2015-03-11 12:15:00,88.07,88.2,87.96,88.2,9600.0,85.6269,85.7533,85.52,85.7533,9600.0
2015-03-11 12:20:00,88.16,88.17,87.95,87.98,17200.0,85.7144,85.7242,85.5103,85.5394,17200.0
2015-03-11 12:25:00,87.96,88.09,87.96,88.01,9900.0,85.52,85.6464,85.52,85.5686,9900.0
2015-03-11 12:30:00,88.02,88.02,87.81,87.83,9200.0,85.5783,85.5783,85.3742,85.3936,9200.0
2015-03-11 12:35:00,87.81,87.94,87.76,87.94,6600.0,85.3742,85.5006,85.3255,85.5006,6600.0
2015-03-11 12:40:00,87.88,87.9,87.75,87.79,16000.0,85.4422,85.4617,85.3158,85.3547,16000.0
2015-03-11 12:45:00,87.79,87.81,87.57,87.63,15000.0,85.3547,85.3742,85.1408,85.1991,15000.0
2015-03-11 12:50:00,87.66,87.82,87.66,87.79,5600.0,85.2283,85.3839,85.2283,85.3547,5600.0
2015-03-11 12:55:00,87.79,87.79,87.63,87.66,5700.0,85.3547,85.3547,85.1991,85.2283,5700.0
2015-03-11 13:00:00,87.67,87.78,87.67,87.71,4500.0,85.238,85.345,85.238,85.2769,4500.0
2015-03-11 13:05:00,87.69,87.81,87.67,87.8,5800.0,85.2575,85.3742,85.238,85.3644,5800.0
2015-03-11 13:10:00,87.8,87.84,87.76,87.81,6200.0,85.3644,85.4033,85.3255,85.3742,6200.0
2015-03-11 13:15:00,87.8,87.84,87.58,87.58,7000.0,85.3644,85.4033,85.1505,85.1505,7000.0
2015-03-11 13:20:00,87.63,87.63,87.47,87.53,9400.0,85.1991,85.1991,85.0436,85.1019,9400.0
2015-03-11 13:25:00,87.52,87.63,87.48,87.53,9300.0,85.0922,85.1991,85.0533,85.1019,9300.0
2015-03-11 13:30:00,87.58,87.6,87.39,87.4,11500.0,85.1505,85.17,84.9658,84.9755,11500.0
2015-03-11 13:35:00,87.4,87.46,87.38,87.39,4300.0,84.9755,85.0339,84.9561,84.9658,4300.0
2015-03-11 13:40:00,87.39,87.43,87.35,87.38,5900.0,84.9658,85.0047,84.9269,84.9561,5900.0
2015-03-11 13:45:00,87.38,87.38,87.22,87.27,9700.0,84.9561,84.9561,84.8005,84.8491,9700.0
2015-03-11 13:50:00,87.22,87.46,87.2,87.43,6100.0,84.8005,85.0339,84.7811,85.0047,6100.0
2015-03-11 13:55:00,87.45,87.58,87.42,87.53,8500.0,85.0241,85.1505,84.995,85.1019,8500.0
2015-03-11 14:00:00,87.5,87.56,87.45,87.55,6300.0,85.0728,85.1311,85.0241,85.1214,6300.0
2015-03-11 14:05:00,87.57,87.66,87.54,87.66,5000.0,85.1408,85.2283,85.1116,85.2283,5000.0
2015-03-11 14:10:00,87.63,87.64,87.47,87.52,5600.0,85.1991,85.2089,85.0436,85.0922,5600.0
2015-03-11 14:15:00,87.51,87.83,87.49,87.75,8000.0,85.0825,85.3936,85.063,85.3158,8000.0
2015-03-11 14:20:00,87.75,87.78,87.57,87.59,5800.0,85.3158,85.345,85.1408,85.1603,5800.0
2015-03-11 14:25:00,87.56,87.61,87.52,87.52,6900.0,85.1311,85.1797,85.0922,85.0922,6900.0
2015-03-11 14:30:00,87.52,87.62,87.5,87.54,11400.0,85.0922,85.1894,85.0728,85.1116,11400.0
2015-03-11 14:35:00,87.56,87.72,87.54,87.69,5700.0,85.1311,85.2867,85.1116,85.2575,5700.0
2015-03-11 14:40:00,87.67,87.68,87.5,87.58,6700.0,85.238,85.2478,85.0728,85.1505,6700.0
2015-03-11 14:45:00,87.59,87.76,87.58,87.72,10600.0,85.1603,85.3255,85.1505,85.2867,10600.0
2015-03-11 14:50:00,87.68,87.72,87.64,87.68,6600.0,85.2478,85.2867,85.2089,85.2478,6600.0
2015-03-11 14:55:00,87.67,87.75,87.65,87.75,11100.0,85.238,85.3158,85.2186,85.3158,11100.0
2015-03-11 15:00:00,87.71,87.76,87.65,87.72,9400.0,85.2769,85.3255,85.2186,85.2867,9400.0
2015-03-11 15:05:00,87.7,87.71,87.64,87.64,6600.0,85.2672,85.2769,85.2089,85.2089,6600.0
2015-03-11 15:10:00,87.62,87.67,87.53,87.56,11000.0,85.1894,85.238,85.1019,85.1311,11000.0
2015-03-11 15:15:00,87.57,87.69,87.56,87.68,10500.0,85.1408,85.2575,85.1311,85.2478,10500.0
2015-03-11 15:20:00,87.69,87.69,87.54,87.56,20300.0,85.2575,85.2575,85.1116,85.1311,20300.0
2015-03-11 15:25:00,87.57,87.72,87.56,87.59,10500.0,85.1408,85.2867,85.1311,85.1603,10500.0
2015-03-11 15:30:00,87.57,87.62,87.49,87.52,23500.0,85.1408,85.1894,85.063,85.0922,23500.0
2015-03-11 15:35:00,87.52,87.61,87.48,87.6,27500.0,85.0922,85.1797,85.0533,85.17,27500.0
2015-03-11 15:40:00,87.61,87.68,87.49,87.66,16300.0,85.1797,85.2478,85.063,85.2283,16300.0
2015-03-11 15:45:00,87.71,87.76,87.58,87.66,42900.0,85.2769,85.3255,85.1505,85.2283,42900.0
2015-03-11 15:50:00,87.64,87.73,87.6,87.72,27800.0,85.2089,85.2964,85.17,85.2867,27800.0
2015-03-11 15:55:00,87.71,87.82,87.59,87.6,82600.0,85.2769,85.3839,85.1603,85.17,82600.0
2015-03-12 09:30:00,87.87,88.49,87.77,88.49,23300.0,85.4325,86.0353,85.3353,86.0353,23300.0
2015-03-12 09:35:00,88.3,88.46,88.18,88.29,17600.0,85.8506,86.0061,85.7339,85.8408,17600.0
2015-03-12 09:40:00,88.3,88.58,88.23,88.56,14800.0,85.8506,86.1228,85.7825,86.1034,14800.0
2015-03-12 09:45:00,88.51,88.62,88.32,88.57,12600.0,86.0547,86.1617,85.87,86.1131,12600.0
2015-03-12 09:50:00,88.64,88.83,88.55,88.68,13900.0,86.1811,86.3659,86.0936,86.22,13900.0
2015-03-12 09:55:00,88.66,88.66,88.51,88.51,13100.0,86.2006,86.2006,86.0547,86.0547,13100.0
2015-03-12 10:00:00,88.52,88.55,88.24,88.28,22000.0,86.0645,86.0936,85.7922,85.8311,22000.0
2015-03-12 10:05:00,88.3,88.36,88.17,88.18,25500.0,85.8506,85.9089,85.7242,85.7339,25500.0
2015-03-12 10:10:00,88.15,88.26,88.04,88.21,29100.0,85.7047,85.8117,85.5978,85.7631,29100.0
2015-03-12 10:15:00,88.2,88.33,88.19,88.29,19400.0,85.7533,85.8797,85.7436,85.8408,19400.0
2015-03-12 10:20:00,88.31,88.44,88.31,88.43,17700.0,85.8603,85.9867,85.8603,85.977,17700.0
2015-03-12 10:25:00,88.45,88.57,88.34,88.34,21000.0,85.9964,86.1131,85.8895,85.8895,21000.0
2015-03-12 10:30:00,88.29,88.4,88.27,88.31,51400.0,85.8408,85.9478,85.8214,85.8603,51400.0
2015-03-12 10:35:00,88.3,88.3,88.11,88.13,8200.0,85.8506,85.8506,85.6658,85.6853,8200.0
2015-03-12 10:40:00,88.17,88.23,87.92,88.05,13500.0,85.7242,85.7825,85.4811,85.6075,13500.0
2015-03-12 10:45:00,88.0,88.01,87.85,87.91,13700.0,85.5589,85.5686,85.413,85.4714,13700.0
2015-03-12 10:50:00,87.93,88.03,87.93,87.93,6100.0,85.4908,85.5881,85.4908,85.4908,6100.0
2015-03-12 10:55:00,87.98,88.15,87.97,88.11,5500.0,85.5394,85.7047,85.5297,85.6658,5500.0
2015-03-12 11:00:00,88.08,88.1,87.99,88.06,33300.0,85.6367,85.6561,85.5492,85.6172,33300.0
2015-03-12 11:05:00,88.1,88.21,88.05,88.14,12700.0,85.6561,85.7631,85.6075,85.695,12700.0
2015-03-12 11:10:00,88.14,88.33,88.09,88.23,12800.0,85.695,85.8797,85.6464,85.7825,12800.0
2015-03-12 11:15:00,88.29,88.31,88.21,88.25,18700.0,85.8408,85.8603,85.7631,85.802,18700.0
2015-03-12 11:20:00,88.27,88.55,88.25,88.49,35500.0,85.8214,86.0936,85.802,86.0353,35500.0
2015-03-12 11:25:00,88.49,88.57,88.45,88.48,5800.0,86.0353,86.1131,85.9964,86.0256,5800.0
2015-03-12 11:30:00,88.46,88.56,88.44,88.55,6700.0,86.0061,86.1034,85.9867,86.0936,6700.0
2015-03-12 11:35:00,88.54,88.54,88.41,88.45,9300.0,86.0839,86.0839,85.9575,85.9964,9300.0
2015-03-12 11:40:00,88.45,88.45,88.35,88.41,6100.0,85.9964,85.9964,85.8992,85.9575,6100.0
2015-03-12 11:45:00,88.41,88.5,88.39,88.4,5400.0,85.9575,86.045,85.9381,85.9478,5400.0
2015-03-12 11:50:00,88.42,88.69,88.41,88.69,16800.0,85.9672,86.2297,85.9575,86.2297,16800.0
2015-03-12 11:55:00,88.65,88.81,88.61,88.67,21300.0,86.1909,86.3464,86.152,86.2103,21300.0
2015-03-12 12:00:00,88.68,88.81,88.67,88.77,10300.0,86.22,86.3464,86.2103,86.3075,10300.0
2015-03-12 12:05:00,88.79,88.89,88.77,88.89,11600.0,86.327,86.4242,86.3075,86.4242,11600.0
2015-03-12 12:10:00,88.9,88.96,88.89,88.89,13100.0,86.4339,86.4923,86.4242,86.4242,13100.0
2015-03-12 12:15:00,88.91,89.0,88.86,88.89,25200.0,86.4436,86.5311,86.395,86.4242,25200.0
2015-03-12 12:20:00,88.91,88.96,88.85,88.89,11200.0,86.4436,86.4923,86.3853,86.4242,11200.0
2015-03-12 12:25:00,88.91,89.0,88.87,88.99,9300.0,86.4436,86.5311,86.4048,86.5214,9300.0
2015-03-12 12:30:00,88.99,89.07,88.96,89.03,20700.0,86.5214,86.5992,86.4923,86.5603,20700.0
2015-03-12 12:35:00,89.03,89.04,88.91,88.96,22300.0,86.5603,86.57,86.4436,86.4923,22300.0
2015-03-12 12:40:00,88.95,88.95,88.73,88.75,7600.0,86.4825,86.4825,86.2686,86.2881,7600.0
2015-03-12 12:45:00,88.71,88.82,88.71,88.77,4400.0,86.2492,86.3561,86.2492,86.3075,4400.0
2015-03-12 12:50:00,88.79,88.9,88.73,88.88,4500.0,86.327,86.4339,86.2686,86.4145,4500.0
2015-03-12 12:55:00,88.85,88.89,88.82,88.84,3100.0,86.3853,86.4242,86.3561,86.3756,3100.0
2015-03-12 13:00:00,88.84,88.84,88.69,88.69,7700.0,86.3756,86.3756,86.2297,86.2297,7700.0
2015-03-12 13:05:00,88.7,88.72,88.61,88.66,21700.0,86.2395,86.2589,86.152,86.2006,21700.0
2015-03-12 13:10:00,88.64,88.66,88.53,88.56,5700.0,86.1811,86.2006,86.0742,86.1034,5700.0
2015-03-12 13:15:00,88.56,88.57,88.42,88.45,17300.0,86.1034,86.1131,85.9672,85.9964,17300.0
2015-03-12 13:20:00,88.48,88.49,88.42,88.44,3900.0,86.0256,86.0353,85.9672,85.9867,3900.0
2015-03-12 13:25:00,88.43,88.44,88.24,88.33,27800.0,85.977,85.9867,85.7922,85.8797,27800.0
2015-03-12 13:30:00,88.33,88.39,88.26,88.33,6800.0,85.8797,85.9381,85.8117,85.8797,6800.0
2015-03-12 13:35:00,88.34,88.41,88.29,88.29,6600.0,85.8895,85.9575,85.8408,85.8408,6600.0
2015-03-12 13:40:00,88.3,88.33,88.26,88.33,14300.0,85.8506,85.8797,85.8117,85.8797,14300.0
2015-03-12 13:45:00,88.35,88.37,88.31,88.31,3900.0,85.8992,85.9186,85.8603,85.8603,3900.0
2015-03-12 13:50:00,88.31,88.39,88.29,88.32,4800.0,85.8603,85.9381,85.8408,85.87,4800.0
2015-03-12 13:55:00,88.35,88.36,88.24,88.24,5300.0,85.8992,85.9089,85.7922,85.7922,5300.0
2015-03-12 14:00:00,88.26,88.26,88.07,88.07,27800.0,85.8117,85.8117,85.6269,85.6269,27800.0
2015-03-12 14:05:00,88.07,88.2,88.07,88.13,5300.0,85.6269,85.7533,85.6269,85.6853,5300.0
2015-03-12 14:10:00,88.13,88.14,88.06,88.06,3700.0,85.6853,85.695,85.6172,85.6172,3700.0
2015-03-12 14:15:00,88.04,88.09,88.04,88.05,6000.0,85.5978,85.6464,85.5978,85.6075,6000.0
2015-03-12 14:20:00,88.05,88.05,88.0,88.04,6800.0,85.6075,85.6075,85.5589,85.5978,6800.0
2015-03-12 14:25:00,88.04,88.08,88.02,88.04,6700.0,85.5978,85.6367,85.5783,85.5978,6700.0
2015-03-12 14:30:00,88.05,88.06,88.0,88.01,4800.0,85.6075,85.6172,85.5589,85.5686,4800.0
2015-03-12 14:35:00,88.01,88.15,88.01,88.12,8900.0,85.5686,85.7047,85.5686,85.6756,8900.0
2015-03-12 14:40:00,88.1,88.12,88.0,88.12,6800.0,85.6561,85.6756,85.5589,85.6756,6800.0
2015-03-12 14:45:00,88.13,88.18,88.04,88.06,3800.0,85.6853,85.7339,85.5978,85.6172,3800.0
2015-03-12 14:50:00,88.05,88.05,88.0,88.0,8100.0,85.6075,85.6075,85.5589,85.5589,8100.0
2015-03-12 14:55:00,88.01,88.24,88.0,88.2,10600.0,85.5686,85.7922,85.5589,85.7533,10600.0
2015-03-12 15:00:00,88.2,88.25,88.18,88.24,8900.0,85.7533,85.802,85.7339,85.7922,8900.0
2015-03-12 15:05:00,88.24,88.3,88.23,88.23,9700.0,85.7922,85.8506,85.7825,85.7825,9700.0
2015-03-12 15:10:00,88.25,88.36,88.24,88.27,9300.0,85.802,85.9089,85.7922,85.8214,9300.0
2015-03-12 15:15:00,88.25,88.3,88.22,88.26,9400.0,85.802,85.8506,85.7728,85.8117,9400.0
2015-03-12 15:20:00,88.24,88.32,88.24,88.27,7300.0,85.7922,85.87,85.7922,85.8214,7300.0
2015-03-12 15:25:00,88.29,88.33,88.28,88.3,13700.0,85.8408,85.8797,85.8311,85.8506,13700.0
2015-03-12 15:30:00,88.32,88.35,88.16,88.17,15500.0,85.87,85.8992,85.7144,85.7242,15500.0
2015-03-12 15:35:00,88.2,88.26,88.19,88.25,17800.0,85.7533,85.8117,85.7436,85.802,17800.0
2015-03-12 15:40:00,88.26,88.26,88.15,88.2,34300.0,85.8117,85.8117,85.7047,85.7533,34300.0
2015-03-12 15:45:00,88.21,88.29,88.15,88.21,29500.0,85.7631,85.8408,85.7047,85.7631,29500.0
2015-03-12 15:50:00,88.23,88.3,88.2,88.21,33100.0,85.7825,85.8506,85.7533,85.7631,33100.0
2015-03-12 15:55:00,88.2,88.28,88.16,88.21,45500.0,85.7533,85.8311,85.7144,85.7631,45500.0
2015-03-13 09:30:00,87.49,87.82,87.2,87.46,38400.0,85.063,85.3839,84.7811,85.0339,38400.0
2015-03-13 09:35:00,87.3,87.46,87.0,87.37,10900.0,84.8783,85.0339,84.5866,84.9464,10900.0
2015-03-13 09:40:00,87.29,87.43,87.14,87.43,11700.0,84.8686,85.0047,84.7227,85.0047,11700.0
2015-03-13 09:45:00,87.35,87.58,87.26,87.26,13500.0,84.9269,85.1505,84.8394,84.8394,13500.0
2015-03-13 09:50:00,87.32,87.39,87.11,87.12,11800.0,84.8977,84.9658,84.6936,84.7033,11800.0
2015-03-13 09:55:00,87.11,87.15,86.88,87.02,15200.0,84.6936,84.7325,84.47,84.6061,15200.0
2015-03-13 10:00:00,87.04,87.13,86.53,86.53,27200.0,84.6255,84.713,84.1297,84.1297,27200.0
2015-03-13 10:05:00,86.54,86.63,86.47,86.52,27200.0,84.1394,84.2269,84.0713,84.1199,27200.0
2015-03-13 10:10:00,86.54,86.6,86.5,86.51,16500.0,84.1394,84.1977,84.1005,84.1102,16500.0
2015-03-13 10:15:00,86.52,86.62,86.5,86.56,17000.0,84.1199,84.2172,84.1005,84.1588,17000.0
2015-03-13 10:20:00,86.57,86.62,86.44,86.49,27300.0,84.1686,84.2172,84.0422,84.0908,27300.0
2015-03-13 10:25:00,86.49,86.58,86.46,86.56,18700.0,84.0908,84.1783,84.0616,84.1588,18700.0
2015-03-13 10:30:00,86.56,86.63,86.5,86.62,9300.0,84.1588,84.2269,84.1005,84.2172,9300.0
2015-03-13 10:35:00,86.61,86.78,86.54,86.77,17900.0,84.2074,84.3727,84.1394,84.363,17900.0
2015-03-13 10:40:00,86.81,86.81,86.4,86.4,15900.0,84.4019,84.4019,84.0033,84.0033,15900.0
2015-03-13 10:45:00,86.41,86.47,86.3,86.32,21500.0,84.013,84.0713,83.906,83.9255,21500.0
2015-03-13 10:50:00,86.35,86.35,86.18,86.25,22400.0,83.9547,83.9547,83.7894,83.8574,22400.0
2015-03-13 10:55:00,86.27,86.39,86.2,86.25,10800.0,83.8769,83.9935,83.8088,83.8574,10800.0
2015-03-13 11:00:00,86.21,86.34,86.18,86.34,11200.0,83.8185,83.9449,83.7894,83.9449,11200.0
2015-03-13 11:05:00,86.36,86.38,86.14,86.33,14700.0,83.9644,83.9838,83.7505,83.9352,14700.0
2015-03-13 11:10:00,86.29,86.38,86.25,86.33,12300.0,83.8963,83.9838,83.8574,83.9352,12300.0
2015-03-13 11:15:00,86.28,86.33,86.23,86.27,11400.0,83.8866,83.9352,83.838,83.8769,11400.0
2015-03-13 11:20:00,86.29,86.36,86.16,86.3,21600.0,83.8963,83.9644,83.7699,83.906,21600.0
2015-03-13 11:25:00,86.3,86.31,86.1,86.19,13100.0,83.906,83.9158,83.7116,83.7991,13100.0
2015-03-13 11:30:00,86.2,86.35,86.14,86.26,24100.0,83.8088,83.9547,83.7505,83.8672,24100.0
2015-03-13 11:35:00,86.24,86.37,86.2,86.32,10600.0,83.8477,83.9741,83.8088,83.9255,10600.0
2015-03-13 11:40:00,86.33,86.36,86.27,86.34,14400.0,83.9352,83.9644,83.8769,83.9449,14400.0
2015-03-13 11:45:00,86.33,86.45,86.26,86.41,133300.0,83.9352,84.0519,83.8672,84.013,133300.0
2015-03-13 11:50:00,86.4,86.71,86.4,86.7,21700.0,84.0033,84.3047,84.0033,84.2949,21700.0
2015-03-13 11:55:00,86.68,86.8,86.59,86.79,16100.0,84.2755,84.3922,84.188,84.3825,16100.0
2015-03-13 12:00:00,86.8,86.85,86.53,86.62,11400.0,84.3922,84.4408,84.1297,84.2172,11400.0
2015-03-13 12:05:00,86.64,86.68,86.52,86.62,9400.0,84.2366,84.2755,84.1199,84.2172,9400.0
2015-03-13 12:10:00,86.62,86.73,86.62,86.71,7100.0,84.2172,84.3241,84.2172,84.3047,7100.0
2015-03-13 12:15:00,86.72,86.78,86.66,86.72,15700.0,84.3144,84.3727,84.2561,84.3144,15700.0
2015-03-13 12:20:00,86.71,87.0,86.71,86.97,13700.0,84.3047,84.5866,84.3047,84.5575,13700.0
2015-03-13 12:25:00,86.97,87.0,86.93,86.94,11100.0,84.5575,84.5866,84.5186,84.5283,11100.0
2015-03-13 12:30:00,86.92,87.25,86.91,87.25,15800.0,84.5088,84.8297,84.4991,84.8297,15800.0
2015-03-13 12:35:00,87.25,87.42,87.25,87.38,18600.0,84.8297,84.995,84.8297,84.9561,18600.0
2015-03-13 12:40:00,87.36,87.52,87.34,87.48,9300.0,84.9366,85.0922,84.9172,85.0533,9300.0
2015-03-13 12:45:00,87.46,87.71,87.37,87.71,29900.0,85.0339,85.2769,84.9464,85.2769,29900.0
2015-03-13 12:50:00,87.66,87.67,87.53,87.55,14800.0,85.2283,85.238,85.1019,85.1214,14800.0
2015-03-13 12:55:00,87.55,87.87,87.55,87.81,18800.0,85.1214,85.4325,85.1214,85.3742,18800.0
2015-03-13 13:00:00,87.78,87.79,87.46,87.56,16200.0,85.345,85.3547,85.0339,85.1311,16200.0
2015-03-13 13:05:00,87.57,87.74,87.57,87.68,10500.0,85.1408,85.3061,85.1408,85.2478,10500.0
2015-03-13 13:10:00,87.64,87.8,87.63,87.8,15700.0,85.2089,85.3644,85.1991,85.3644,15700.0
2015-03-13 13:15:00,87.76,87.78,87.67,87.78,9900.0,85.3255,85.345,85.238,85.345,9900.0
2015-03-13 13:20:00,87.78,87.78,87.45,87.46,17700.0,85.345,85.345,85.0241,85.0339,17700.0
2015-03-13 13:25:00,87.46,87.51,87.3,87.3,19600.0,85.0339,85.0825,84.8783,84.8783,19600.0
2015-03-13 13:30:00,87.34,87.56,87.32,87.36,18000.0,84.9172,85.1311,84.8977,84.9366,18000.0
2015-03-13 13:35:00,87.35,87.64,87.35,87.58,10300.0,84.9269,85.2089,84.9269,85.1505,10300.0
2015-03-13 13:40:00,87.56,87.66,87.5,87.66,18900.0,85.1311,85.2283,85.0728,85.2283,18900.0
2015-03-13 13:45:00,87.67,87.83,87.65,87.78,19300.0,85.238,85.3936,85.2186,85.345,19300.0
2015-03-13 13:50:00,87.77,87.94,87.76,87.87,19800.0,85.3353,85.5006,85.3255,85.4325,19800.0
2015-03-13 13:55:00,87.91,87.92,87.76,87.82,10600.0,85.4714,85.4811,85.3255,85.3839,10600.0
2015-03-13 14:00:00,87.84,87.88,87.69,87.8,13100.0,85.4033,85.4422,85.2575,85.3644,13100.0
2015-03-13 14:05:00,87.81,87.82,87.43,87.43,40100.0,85.3742,85.3839,85.0047,85.0047,40100.0
2015-03-13 14:10:00,87.43,87.43,87.33,87.36,14900.0,85.0047,85.0047,84.9075,84.9366,14900.0
2015-03-13 14:15:00,87.34,87.44,87.29,87.32,7000.0,84.9172,85.0144,84.8686,84.8977,7000.0
2015-03-13 14:20:00,87.3,87.39,87.28,87.31,11100.0,84.8783,84.9658,84.8589,84.888,11100.0
2015-03-13 14:25:00,87.31,87.33,87.17,87.27,11900.0,84.888,84.9075,84.7519,84.8491,11900.0
2015-03-13 14:30:00,87.28,87.32,87.21,87.22,13200.0,84.8589,84.8977,84.7908,84.8005,13200.0
2015-03-13 14:35:00,87.21,87.26,87.11,87.11,16300.0,84.7908,84.8394,84.6936,84.6936,16300.0
2015-03-13 14:40:00,87.11,87.13,87.03,87.06,13000.0,84.6936,84.713,84.6158,84.645,13000.0
2015-03-13 14:45:00,87.06,87.24,87.06,87.14,9000.0,84.645,84.82,84.645,84.7227,9000.0
2015-03-13 14:50:00,87.12,87.22,87.11,87.12,10000.0,84.7033,84.8005,84.6936,84.7033,10000.0
2015-03-13 14:55:00,87.06,87.3,87.05,87.23,18300.0,84.645,84.8783,84.6352,84.8102,18300.0
2015-03-13 15:00:00,87.22,87.34,87.17,87.28,17900.0,84.8005,84.9172,84.7519,84.8589,17900.0
2015-03-13 15:05:00,87.28,87.48,87.27,87.47,18700.0,84.8589,85.0533,84.8491,85.0436,18700.0
2015-03-13 15:10:00,87.47,87.62,87.47,87.62,20000.0,85.0436,85.1894,85.0436,85.1894,20000.0
2015-03-13 15:15:00,87.58,87.68,87.46,87.5,10800.0,85.1505,85.2478,85.0339,85.0728,10800.0
2015-03-13 15:20:00,87.48,87.49,87.33,87.41,11200.0,85.0533,85.063,84.9075,84.9853,11200.0
2015-03-13 15:25:00,87.41,87.54,87.29,87.51,13900.0,84.9853,85.1116,84.8686,85.0825,13900.0
2015-03-13 15:30:00,87.51,87.55,87.39,87.4,16100.0,85.0825,85.1214,84.9658,84.9755,16100.0
2015-03-13 15:35:00,87.41,87.53,87.39,87.53,12100.0,84.9853,85.1019,84.9658,85.1019,12100.0
2015-03-13 15:40:00,87.5,87.69,87.49,87.52,20500.0,85.0728,85.2575,85.063,85.0922,20500.0
2015-03-13 15:45:00,87.53,87.71,87.52,87.67,45100.0,85.1019,85.2769,85.0922,85.238,45100.0
2015-03-13 15:50:00,87.69,87.9,87.68,87.87,71500.0,85.2575,85.4617,85.2478,85.4325,71500.0
2015-03-13 15:55:00,87.87,87.97,87.82,87.83,81400.0,85.4325,85.5297,85.3839,85.3936,81400.0
2015-03-16 09:30:00,88.24,88.47,88.04,88.1,16400.0,85.7922,86.0158,85.5978,85.6561,16400.0
2015-03-16 09:35:00,88.25,88.62,87.87,87.9,12400.0,85.802,86.1617,85.4325,85.4617,12400.0
2015-03-16 09:40:00,87.93,88.28,87.84,88.25,14600.0,85.4908,85.8311,85.4033,85.802,14600.0
2015-03-16 09:45:00,88.24,88.41,88.02,88.15,14900.0,85.7922,85.9575,85.5783,85.7047,14900.0
2015-03-16 09:50:00,88.11,88.72,88.03,88.64,12100.0,85.6658,86.2589,85.5881,86.1811,12100.0
2015-03-16 09:55:00,88.64,88.68,88.47,88.49,7100.0,86.1811,86.22,86.0158,86.0353,7100.0
2015-03-16 10:00:00,88.52,88.55,88.33,88.34,16600.0,86.0645,86.0936,85.8797,85.8895,16600.0
2015-03-16 10:05:00,88.39,88.45,88.31,88.35,10900.0,85.9381,85.9964,85.8603,85.8992,10900.0
2015-03-16 10:10:00,88.37,88.38,88.17,88.23,24800.0,85.9186,85.9283,85.7242,85.7825,24800.0
2015-03-16 10:15:00,88.23,88.29,88.13,88.24,11100.0,85.7825,85.8408,85.6853,85.7922,11100.0
2015-03-16 10:20:00,88.22,88.26,87.92,87.92,13700.0,85.7728,85.8117,85.4811,85.4811,13700.0
2015-03-16 10:25:00,87.95,88.08,87.87,87.87,36200.0,85.5103,85.6367,85.4325,85.4325,36200.0
2015-03-16 10:30:00,87.92,87.92,87.83,87.87,11600.0,85.4811,85.4811,85.3936,85.4325,11600.0
2015-03-16 10:35:00,87.87,88.06,87.84,87.93,20700.0,85.4325,85.6172,85.4033,85.4908,20700.0
2015-03-16 10:40:00,87.93,88.02,87.88,88.0,11800.0,85.4908,85.5783,85.4422,85.5589,11800.0
2015-03-16 10:45:00,87.99,88.14,87.99,88.11,12200.0,85.5492,85.695,85.5492,85.6658,12200.0
2015-03-16 10:50:00,88.11,88.19,87.99,88.11,35200.0,85.6658,85.7436,85.5492,85.6658,35200.0
2015-03-16 10:55:00,88.11,88.18,87.89,87.91,58400.0,85.6658,85.7339,85.4519,85.4714,58400.0
2015-03-16 11:00:00,87.91,87.98,87.85,87.92,16600.0,85.4714,85.5394,85.413,85.4811,16600.0
2015-03-16 11:05:00,87.89,87.97,87.87,87.91,19300.0,85.4519,85.5297,85.4325,85.4714,19300.0
2015-03-16 11:10:00,87.91,87.94,87.82,87.88,20000.0,85.4714,85.5006,85.3839,85.4422,20000.0
2015-03-16 11:15:00,87.87,87.89,87.77,87.81,20800.0,85.4325,85.4519,85.3353,85.3742,20800.0
2015-03-16 11:20:00,87.8,87.86,87.71,87.73,14700.0,85.3644,85.4228,85.2769,85.2964,14700.0
2015-03-16 11:25:00,87.75,87.77,87.58,87.61,18200.0,85.3158,85.3353,85.1505,85.1797,18200.0
2015-03-16 11:30:00,87.59,87.76,87.59,87.66,10500.0,85.1603,85.3255,85.1603,85.2283,10500.0
2015-03-16 11:35:00,87.68,87.69,87.54,87.55,11800.0,85.2478,85.2575,85.1116,85.1214,11800.0
2015-03-16 11:40:00,87.54,87.58,87.45,87.51,20000.0,85.1116,85.1505,85.0241,85.0825,20000.0
2015-03-16 11:45:00,87.48,87.6,87.43,87.45,11400.0,85.0533,85.17,85.0047,85.0241,11400.0
2015-03-16 11:50:00,87.44,87.55,87.41,87.43,19600.0,85.0144,85.1214,84.9853,85.0047,19600.0
2015-03-16 11:55:00,87.47,87.5,87.38,87.39,12500.0,85.0436,85.0728,84.9561,84.9658,12500.0
2015-03-16 12:00:00,87.39,87.43,87.32,87.32,18400.0,84.9658,85.0047,84.8977,84.8977,18400.0
2015-03-16 12:05:00,87.34,87.4,87.31,87.39,11400.0,84.9172,84.9755,84.888,84.9658,11400.0
2015-03-16 12:10:00,87.4,87.44,87.34,87.34,11700.0,84.9755,85.0144,84.9172,84.9172,11700.0
2015-03-16 12:15:00,87.31,87.38,87.28,87.37,12600.0,84.888,84.9561,84.8589,84.9464,12600.0
2015-03-16 12:20:00,87.34,87.37,87.14,87.21,11500.0,84.9172,84.9464,84.7227,84.7908,11500.0
2015-03-16 12:25:00,87.21,87.21,87.07,87.09,19100.0,84.7908,84.7908,84.6547,84.6741,19100.0
2015-03-16 12:30:00,87.07,87.12,87.0,87.01,8300.0,84.6547,84.7033,84.5866,84.5963,8300.0
2015-03-16 12:35:00,87.02,87.22,87.02,87.18,21900.0,84.6061,84.8005,84.6061,84.7616,21900.0
2015-03-16 12:40:00,87.18,87.24,87.16,87.22,4700.0,84.7616,84.82,84.7422,84.8005,4700.0
2015-03-16 12:45:00,87.25,87.29,87.16,87.16,12400.0,84.8297,84.8686,84.7422,84.7422,12400.0
2015-03-16 12:50:00,87.15,87.36,87.15,87.31,7400.0,84.7325,84.9366,84.7325,84.888,7400.0
2015-03-16 12:55:00,87.3,87.47,87.29,87.45,20300.0,84.8783,85.0436,84.8686,85.0241,20300.0
2015-03-16 13:00:00,87.45,87.45,87.27,87.27,13600.0,85.0241,85.0241,84.8491,84.8491,13600.0
2015-03-16 13:05:00,87.27,87.29,87.15,87.21,13300.0,84.8491,84.8686,84.7325,84.7908,13300.0
2015-03-16 13:10:00,87.2,87.4,87.16,87.31,8000.0,84.7811,84.9755,84.7422,84.888,8000.0
2015-03-16 13:15:00,87.35,87.44,87.34,87.38,9800.0,84.9269,85.0144,84.9172,84.9561,9800.0
2015-03-16 13:20:00,87.44,87.58,87.42,87.5,4800.0,85.0144,85.1505,84.995,85.0728,4800.0
2015-03-16 13:25:00,87.5,87.62,87.46,87.62,21100.0,85.0728,85.1894,85.0339,85.1894,21100.0
2015-03-16 13:30:00,87.59,87.59,87.39,87.39,13100.0,85.1603,85.1603,84.9658,84.9658,13100.0
2015-03-16 13:35:00,87.38,87.47,87.35,87.45,13500.0,84.9561,85.0436,84.9269,85.0241,13500.0
2015-03-16 13:40:00,87.47,87.52,87.42,87.46,19200.0,85.0436,85.0922,84.995,85.0339,19200.0
2015-03-16 13:45:00,87.46,87.48,87.34,87.34,17500.0,85.0339,85.0533,84.9172,84.9172,17500.0
2015-03-16 13:50:00,87.35,87.38,87.23,87.26,12300.0,84.9269,84.9561,84.8102,84.8394,12300.0
2015-03-16 13:55:00,87.24,87.26,87.07,87.13,32600.0,84.82,84.8394,84.6547,84.713,32600.0
2015-03-16 14:00:00,87.12,87.15,87.07,87.11,11900.0,84.7033,84.7325,84.6547,84.6936,11900.0
2015-03-16 14:05:00,87.08,87.34,87.08,87.33,16500.0,84.6644,84.9172,84.6644,84.9075,16500.0
2015-03-16 14:10:00,87.34,87.35,87.25,87.26,11700.0,84.9172,84.9269,84.8297,84.8394,11700.0
2015-03-16 14:15:00,87.27,87.35,87.26,87.31,18800.0,84.8491,84.9269,84.8394,84.888,18800.0
2015-03-16 14:20:00,87.31,87.33,87.2,87.2,16500.0,84.888,84.9075,84.7811,84.7811,16500.0
2015-03-16 14:25:00,87.21,87.28,87.19,87.25,12500.0,84.7908,84.8589,84.7714,84.8297,12500.0
2015-03-16 14:30:00,87.27,87.34,87.2,87.31,11100.0,84.8491,84.9172,84.7811,84.888,11100.0
2015-03-16 14:35:00,87.29,87.34,87.25,87.3,13700.0,84.8686,84.9172,84.8297,84.8783,13700.0
2015-03-16 14:40:00,87.31,87.45,87.31,87.37,13600.0,84.888,85.0241,84.888,84.9464,13600.0
2015-03-16 14:45:00,87.39,87.5,87.36,87.45,19900.0,84.9658,85.0728,84.9366,85.0241,19900.0
2015-03-16 14:50:00,87.42,87.5,87.42,87.47,8500.0,84.995,85.0728,84.995,85.0436,8500.0
2015-03-16 14:55:00,87.47,87.56,87.45,87.53,8100.0,85.0436,85.1311,85.0241,85.1019,8100.0
2015-03-16 15:00:00,87.55,87.68,87.54,87.56,15400.0,85.1214,85.2478,85.1116,85.1311,15400.0
2015-03-16 15:05:00,87.58,87.6,87.55,87.59,11100.0,85.1505,85.17,85.1214,85.1603,11100.0
2015-03-16 15:10:00,87.6,87.6,87.48,87.51,17100.0,85.17,85.17,85.0533,85.0825,17100.0
2015-03-16 15:15:00,87.52,87.57,87.51,87.55,15500.0,85.0922,85.1408,85.0825,85.1214,15500.0
2015-03-16 15:20:00,87.55,87.56,87.46,87.53,13900.0,85.1214,85.1311,85.0339,85.1019,13900.0
2015-03-16 15:25:00,87.53,87.65,87.52,87.65,14100.0,85.1019,85.2186,85.0922,85.2186,14100.0
2015-03-16 15:30:00,87.67,87.71,87.61,87.62,17500.0,85.238,85.2769,85.1797,85.1894,17500.0
2015-03-16 15:35:00,87.61,87.63,87.48,87.58,18000.0,85.1797,85.1991,85.0533,85.1505,18000.0
2015-03-16 15:40:00,87.59,87.77,87.57,87.67,19700.0,85.1603,85.3353,85.1408,85.238,19700.0
2015-03-16 15:45:00,87.69,87.75,87.67,87.67,24400.0,85.2575,85.3158,85.238,85.238,24400.0
2015-03-16 15:50:00,87.69,87.76,87.66,87.71,31300.0,85.2575,85.3255,85.2283,85.2769,31300.0
2015-03-16 15:55:00,87.72,87.81,87.72,87.77,49400.0,85.2867,85.3742,85.2867,85.3353,49400.0
2015-03-17 09:30:00,87.76,87.76,87.37,87.53,54800.0,85.3255,85.3255,84.9464,85.1019,54800.0
2015-03-17 09:35:00,87.53,88.46,87.5,88.45,69800.0,85.1019,86.0061,85.0728,85.9964,69800.0
2015-03-17 09:40:00,88.46,88.77,88.32,88.32,36700.0,86.0061,86.3075,85.87,85.87,36700.0
2015-03-17 09:45:00,88.34,88.63,88.21,88.51,218100.0,85.8895,86.1714,85.7631,86.0547,218100.0
2015-03-17 09:50:00,88.53,88.76,88.44,88.75,15400.0,86.0742,86.2978,85.9867,86.2881,15400.0
2015-03-17 09:55:00,88.75,88.75,88.58,88.7,11600.0,86.2881,86.2881,86.1228,86.2395,11600.0
2015-03-17 10:00:00,88.67,88.69,88.29,88.34,20700.0,86.2103,86.2297,85.8408,85.8895,20700.0
2015-03-17 10:05:00,88.34,88.35,88.1,88.12,13900.0,85.8895,85.8992,85.6561,85.6756,13900.0
2015-03-17 10:10:00,88.12,88.21,87.93,87.93,21600.0,85.6756,85.7631,85.4908,85.4908,21600.0
2015-03-17 10:15:00,87.97,88.03,87.85,87.89,20700.0,85.5297,85.5881,85.413,85.4519,20700.0
2015-03-17 10:20:00,87.94,87.95,87.76,87.78,14500.0,85.5006,85.5103,85.3255,85.345,14500.0
2015-03-17 10:25:00,87.76,87.76,87.61,87.66,13000.0,85.3255,85.3255,85.1797,85.2283,13000.0
2015-03-17 10:30:00,87.7,87.73,87.56,87.56,9000.0,85.2672,85.2964,85.1311,85.1311,9000.0
2015-03-17 10:35:00,87.51,87.63,87.21,87.6,22200.0,85.0825,85.1991,84.7908,85.17,22200.0
2015-03-17 10:40:00,87.61,87.68,87.58,87.66,9700.0,85.1797,85.2478,85.1505,85.2283,9700.0
2015-03-17 10:45:00,87.67,87.77,87.65,87.7,14700.0,85.238,85.3353,85.2186,85.2672,14700.0
2015-03-17 10:50:00,87.69,87.79,87.62,87.66,41400.0,85.2575,85.3547,85.1894,85.2283,41400.0
2015-03-17 10:55:00,87.66,87.72,87.56,87.57,10900.0,85.2283,85.2867,85.1311,85.1408,10900.0
2015-03-17 11:00:00,87.57,87.58,87.39,87.5,11500.0,85.1408,85.1505,84.9658,85.0728,11500.0
2015-03-17 11:05:00,87.52,87.65,87.41,87.65,10900.0,85.0922,85.2186,84.9853,85.2186,10900.0
2015-03-17 11:10:00,87.63,87.64,87.57,87.61,4400.0,85.1991,85.2089,85.1408,85.1797,4400.0
2015-03-17 11:15:00,87.57,87.66,87.51,87.54,26300.0,85.1408,85.2283,85.0825,85.1116,26300.0
2015-03-17 11:20:00,87.51,87.64,87.51,87.58,7600.0,85.0825,85.2089,85.0825,85.1505,7600.0
2015-03-17 11:25:00,87.58,87.73,87.58,87.65,15500.0,85.1505,85.2964,85.1505,85.2186,15500.0
2015-03-17 11:30:00,87.65,87.7,87.59,87.6,8200.0,85.2186,85.2672,85.1603,85.17,8200.0
2015-03-17 11:35:00,87.59,87.67,87.5,87.5,9700.0,85.1603,85.238,85.0728,85.0728,9700.0
2015-03-17 11:40:00,87.5,87.57,87.44,87.53,14300.0,85.0728,85.1408,85.0144,85.1019,14300.0
2015-03-17 11:45:00,87.56,87.58,87.33,87.35,8900.0,85.1311,85.1505,84.9075,84.9269,8900.0
2015-03-17 11:50:00,87.33,87.35,87.26,87.34,6600.0,84.9075,84.9269,84.8394,84.9172,6600.0
2015-03-17 11:55:00,87.36,87.48,87.35,87.39,12900.0,84.9366,85.0533,84.9269,84.9658,12900.0
2015-03-17 12:00:00,87.4,87.4,87.26,87.26,6000.0,84.9755,84.9755,84.8394,84.8394,6000.0
2015-03-17 12:05:00,87.28,87.35,87.22,87.34,13000.0,84.8589,84.9269,84.8005,84.9172,13000.0
2015-03-17 12:10:00,87.34,87.34,87.2,87.31,7100.0,84.9172,84.9172,84.7811,84.888,7100.0
2015-03-17 12:15:00,87.31,87.4,87.25,87.3,23800.0,84.888,84.9755,84.8297,84.8783,23800.0
2015-03-17 12:20:00,87.28,87.43,87.28,87.36,7000.0,84.8589,85.0047,84.8589,84.9366,7000.0
2015-03-17 12:25:00,87.35,87.59,87.35,87.52,7300.0,84.9269,85.1603,84.9269,85.0922,7300.0
2015-03-17 12:30:00,87.51,87.52,87.4,87.47,3900.0,85.0825,85.0922,84.9755,85.0436,3900.0
2015-03-17 12:35:00,87.5,87.64,87.48,87.64,3700.0,85.0728,85.2089,85.0533,85.2089,3700.0
2015-03-17 12:40:00,87.63,87.74,87.63,87.7,7400.0,85.1991,85.3061,85.1991,85.2672,7400.0
2015-03-17 12:45:00,87.72,87.72,87.63,87.65,4700.0,85.2867,85.2867,85.1991,85.2186,4700.0
2015-03-17 12:50:00,87.67,87.72,87.64,87.69,2100.0,85.238,85.2867,85.2089,85.2575,2100.0
2015-03-17 12:55:00,87.7,87.75,87.63,87.69,7600.0,85.2672,85.3158,85.1991,85.2575,7600.0
2015-03-17 13:00:00,87.7,87.7,87.62,87.66,5500.0,85.2672,85.2672,85.1894,85.2283,5500.0
2015-03-17 13:05:00,87.63,87.73,87.63,87.67,3300.0,85.1991,85.2964,85.1991,85.238,3300.0
2015-03-17 13:10:00,87.67,87.7,87.64,87.68,3400.0,85.238,85.2672,85.2089,85.2478,3400.0
2015-03-17 13:15:00,87.67,87.76,87.61,87.65,6800.0,85.238,85.3255,85.1797,85.2186,6800.0
2015-03-17 13:20:00,87.62,87.7,87.54,87.54,5100.0,85.1894,85.2672,85.1116,85.1116,5100.0
2015-03-17 13:25:00,87.57,87.62,87.54,87.62,2300.0,85.1408,85.1894,85.1116,85.1894,2300.0
2015-03-17 13:30:00,87.57,87.69,87.5,87.54,9100.0,85.1408,85.2575,85.0728,85.1116,9100.0
2015-03-17 13:35:00,87.48,87.67,87.48,87.61,5400.0,85.0533,85.238,85.0533,85.1797,5400.0
2015-03-17 13:40:00,87.59,87.65,87.58,87.64,7800.0,85.1603,85.2186,85.1505,85.2089,7800.0
2015-03-17 13:45:00,87.6,87.64,87.6,87.6,3300.0,85.17,85.2089,85.17,85.17,3300.0
2015-03-17 13:50:00,87.6,87.66,87.57,87.61,6600.0,85.17,85.2283,85.1408,85.1797,6600.0
2015-03-17 13:55:00,87.63,87.74,87.6,87.7,12500.0,85.1991,85.3061,85.17,85.2672,12500.0
2015-03-17 14:00:00,87.66,87.71,87.6,87.6,10000.0,85.2283,85.2769,85.17,85.17,10000.0
2015-03-17 14:05:00,87.63,87.65,87.5,87.5,8300.0,85.1991,85.2186,85.0728,85.0728,8300.0
2015-03-17 14:10:00,87.5,87.61,87.49,87.57,6100.0,85.0728,85.1797,85.063,85.1408,6100.0
2015-03-17 14:15:00,87.55,87.57,87.45,87.57,5400.0,85.1214,85.1408,85.0241,85.1408,5400.0
2015-03-17 14:20:00,87.57,87.61,87.48,87.48,7000.0,85.1408,85.1797,85.0533,85.0533,7000.0
2015-03-17 14:25:00,87.48,87.53,87.43,87.44,5900.0,85.0533,85.1019,85.0047,85.0144,5900.0
2015-03-17 14:30:00,87.44,87.58,87.44,87.56,6700.0,85.0144,85.1505,85.0144,85.1311,6700.0
2015-03-17 14:35:00,87.58,87.59,87.46,87.55,10100.0,85.1505,85.1603,85.0339,85.1214,10100.0
2015-03-17 14:40:00,87.54,87.55,87.46,87.46,7700.0,85.1116,85.1214,85.0339,85.0339,7700.0
2015-03-17 14:45:00,87.46,87.54,87.44,87.49,6600.0,85.0339,85.1116,85.0144,85.063,6600.0
2015-03-17 14:50:00,87.47,87.54,87.39,87.54,21800.0,85.0436,85.1116,84.9658,85.1116,21800.0
2015-03-17 14:55:00,87.52,87.64,87.52,87.64,7600.0,85.0922,85.2089,85.0922,85.2089,7600.0
2015-03-17 15:00:00,87.65,87.71,87.6,87.7,13900.0,85.2186,85.2769,85.17,85.2672,13900.0
2015-03-17 15:05:00,87.7,87.71,87.63,87.7,14700.0,85.2672,85.2769,85.1991,85.2672,14700.0
2015-03-17 15:10:00,87.69,87.73,87.6,87.67,14600.0,85.2575,85.2964,85.17,85.238,14600.0
2015-03-17 15:15:00,87.69,87.69,87.61,87.69,11800.0,85.2575,85.2575,85.1797,85.2575,11800.0
2015-03-17 15:20:00,87.68,87.74,87.66,87.68,16000.0,85.2478,85.3061,85.2283,85.2478,16000.0
2015-03-17 15:25:00,87.69,87.73,87.55,87.55,28300.0,85.2575,85.2964,85.1214,85.1214,28300.0
2015-03-17 15:30:00,87.55,87.71,87.53,87.71,18900.0,85.1214,85.2769,85.1019,85.2769,18900.0
2015-03-17 15:35:00,87.7,87.73,87.54,87.64,28600.0,85.2672,85.2964,85.1116,85.2089,28600.0
2015-03-17 15:40:00,87.62,87.65,87.54,87.6,21700.0,85.1894,85.2186,85.1116,85.17,21700.0
2015-03-17 15:45:00,87.59,87.69,87.49,87.61,29400.0,85.1603,85.2575,85.063,85.1797,29400.0
2015-03-17 15:50:00,87.61,87.65,87.55,87.59,31700.0,85.1797,85.2186,85.1214,85.1603,31700.0
2015-03-17 15:55:00,87.58,87.58,87.32,87.35,122200.0,85.1505,85.1505,84.8977,84.9269,122200.0
2015-03-18 09:30:00,86.82,87.42,86.78,87.26,36300.0,84.4116,84.995,84.3727,84.8394,36300.0
2015-03-18 09:35:00,87.25,87.26,86.57,86.87,23300.0,84.8297,84.8394,84.1686,84.4602,23300.0
2015-03-18 09:40:00,86.88,86.92,86.55,86.87,11200.0,84.47,84.5088,84.1491,84.4602,11200.0
2015-03-18 09:45:00,86.88,86.98,86.81,86.88,9300.0,84.47,84.5672,84.4019,84.47,9300.0
2015-03-18 09:50:00,86.93,87.03,86.81,86.92,19500.0,84.5186,84.6158,84.4019,84.5088,19500.0
2015-03-18 09:55:00,86.92,86.96,86.79,86.81,10000.0,84.5088,84.5477,84.3825,84.4019,10000.0
2015-03-18 10:00:00,86.87,87.0,86.73,86.8,25200.0,84.4602,84.5866,84.3241,84.3922,25200.0
2015-03-18 10:05:00,86.79,86.85,86.75,86.81,21800.0,84.3825,84.4408,84.3436,84.4019,21800.0
2015-03-18 10:10:00,86.83,86.91,86.77,86.81,16500.0,84.4213,84.4991,84.363,84.4019,16500.0
2015-03-18 10:15:00,86.83,86.92,86.77,86.81,18900.0,84.4213,84.5088,84.363,84.4019,18900.0
2015-03-18 10:20:00,86.81,86.99,86.81,86.9,25700.0,84.4019,84.5769,84.4019,84.4894,25700.0
2015-03-18 10:25:00,86.94,87.08,86.91,87.04,10100.0,84.5283,84.6644,84.4991,84.6255,10100.0
2015-03-18 10:30:00,87.07,87.15,86.91,86.95,11100.0,84.6547,84.7325,84.4991,84.538,11100.0
2015-03-18 10:35:00,86.91,86.95,86.77,86.83,18400.0,84.4991,84.538,84.363,84.4213,18400.0
2015-03-18 10:40:00,86.82,86.86,86.77,86.82,29400.0,84.4116,84.4505,84.363,84.4116,29400.0
2015-03-18 10:45:00,86.85,86.98,86.77,86.92,36700.0,84.4408,84.5672,84.363,84.5088,36700.0
2015-03-18 10:50:00,86.92,87.13,86.84,87.13,73000.0,84.5088,84.713,84.4311,84.713,73000.0
2015-03-18 10:55:00,87.12,87.29,87.07,87.27,31100.0,84.7033,84.8686,84.6547,84.8491,31100.0
2015-03-18 11:00:00,87.3,87.36,87.12,87.22,33500.0,84.8783,84.9366,84.7033,84.8005,33500.0
2015-03-18 11:05:00,87.24,87.26,87.07,87.09,26000.0,84.82,84.8394,84.6547,84.6741,26000.0
2015-03-18 11:10:00,87.08,87.2,87.07,87.17,7300.0,84.6644,84.7811,84.6547,84.7519,7300.0
2015-03-18 11:15:00,87.19,87.27,87.04,87.15,52900.0,84.7714,84.8491,84.6255,84.7325,52900.0
2015-03-18 11:20:00,87.11,87.17,86.99,87.02,14800.0,84.6936,84.7519,84.5769,84.6061,14800.0
2015-03-18 11:25:00,87.01,87.01,86.74,86.76,17600.0,84.5963,84.5963,84.3338,84.3533,17600.0
2015-03-18 11:30:00,86.76,86.8,86.65,86.8,18600.0,84.3533,84.3922,84.2463,84.3922,18600.0
2015-03-18 11:35:00,86.81,87.0,86.81,87.0,6300.0,84.4019,84.5866,84.4019,84.5866,6300.0
2015-03-18 11:40:00,87.02,87.2,87.01,87.19,5700.0,84.6061,84.7811,84.5963,84.7714,5700.0
2015-03-18 11:45:00,87.19,87.19,86.99,87.03,24400.0,84.7714,84.7714,84.5769,84.6158,24400.0
2015-03-18 11:50:00,87.02,87.11,86.86,86.89,16100.0,84.6061,84.6936,84.4505,84.4797,16100.0
2015-03-18 11:55:00,86.88,86.98,86.73,86.98,25400.0,84.47,84.5672,84.3241,84.5672,25400.0
2015-03-18 12:00:00,86.96,86.96,86.78,86.8,16500.0,84.5477,84.5477,84.3727,84.3922,16500.0
2015-03-18 12:05:00,86.79,86.79,86.66,86.73,11000.0,84.3825,84.3825,84.2561,84.3241,11000.0
2015-03-18 12:10:00,86.73,86.75,86.64,86.73,13000.0,84.3241,84.3436,84.2366,84.3241,13000.0
2015-03-18 12:15:00,86.77,86.8,86.71,86.8,3000.0,84.363,84.3922,84.3047,84.3922,3000.0
2015-03-18 12:20:00,86.8,86.82,86.61,86.64,21400.0,84.3922,84.4116,84.2074,84.2366,21400.0
2015-03-18 12:25:00,86.66,86.79,86.6,86.62,22300.0,84.2561,84.3825,84.1977,84.2172,22300.0
2015-03-18 12:30:00,86.65,86.67,86.52,86.62,35000.0,84.2463,84.2658,84.1199,84.2172,35000.0
2015-03-18 12:35:00,86.6,86.81,86.53,86.71,58500.0,84.1977,84.4019,84.1297,84.3047,58500.0
2015-03-18 12:40:00,86.73,86.79,86.55,86.67,31900.0,84.3241,84.3825,84.1491,84.2658,31900.0
2015-03-18 12:45:00,86.63,86.71,86.5,86.5,18400.0,84.2269,84.3047,84.1005,84.1005,18400.0
2015-03-18 12:50:00,86.51,86.56,86.48,86.5,15800.0,84.1102,84.1588,84.0811,84.1005,15800.0
2015-03-18 12:55:00,86.51,86.54,86.45,86.5,8500.0,84.1102,84.1394,84.0519,84.1005,8500.0
2015-03-18 13:00:00,86.51,86.73,86.47,86.61,22200.0,84.1102,84.3241,84.0713,84.2074,22200.0
2015-03-18 13:05:00,86.61,86.74,86.33,86.51,34400.0,84.2074,84.3338,83.9352,84.1102,34400.0
2015-03-18 13:10:00,86.48,86.53,86.23,86.23,42400.0,84.0811,84.1297,83.838,83.838,42400.0
2015-03-18 13:15:00,86.23,86.31,86.0,86.14,80600.0,83.838,83.9158,83.6144,83.7505,80600.0
2015-03-18 13:20:00,86.16,86.26,86.01,86.15,40300.0,83.7699,83.8672,83.6241,83.7602,40300.0
2015-03-18 13:25:00,86.12,86.18,86.02,86.15,24700.0,83.731,83.7894,83.6338,83.7602,24700.0
2015-03-18 13:30:00,86.15,86.21,86.09,86.13,39000.0,83.7602,83.8185,83.7019,83.7408,39000.0
2015-03-18 13:35:00,86.13,86.27,86.07,86.18,57500.0,83.7408,83.8769,83.6824,83.7894,57500.0
2015-03-18 13:40:00,86.17,86.29,86.16,86.28,9800.0,83.7797,83.8963,83.7699,83.8866,9800.0
2015-03-18 13:45:00,86.27,86.48,86.26,86.48,9100.0,83.8769,84.0811,83.8672,84.0811,9100.0
2015-03-18 13:50:00,86.53,86.82,86.51,86.74,17100.0,84.1297,84.4116,84.1102,84.3338,17100.0
2015-03-18 13:55:00,86.74,86.92,86.41,86.89,41400.0,84.3338,84.5088,84.013,84.4797,41400.0
2015-03-18 14:00:00,86.94,87.87,86.93,87.61,32700.0,84.5283,85.4325,84.5186,85.1797,32700.0
2015-03-18 14:05:00,87.57,87.67,87.32,87.45,84400.0,85.1408,85.238,84.8977,85.0241,84400.0
2015-03-18 14:10:00,87.46,87.55,87.33,87.46,103000.0,85.0339,85.1214,84.9075,85.0339,103000.0
2015-03-18 14:15:00,87.48,87.58,87.26,87.51,100300.0,85.0533,85.1505,84.8394,85.0825,100300.0
2015-03-18 14:20:00,87.51,87.57,87.34,87.52,87500.0,85.0825,85.1408,84.9172,85.0922,87500.0
2015-03-18 14:25:00,87.53,87.65,87.34,87.65,94800.0,85.1019,85.2186,84.9172,85.2186,94800.0
2015-03-18 14:30:00,87.68,88.1,87.47,87.81,115500.0,85.2478,85.6561,85.0436,85.3742,115500.0
2015-03-18 14:35:00,87.82,88.13,87.79,88.01,168900.0,85.3839,85.6853,85.3547,85.5686,168900.0
2015-03-18 14:40:00,88.01,88.52,87.9,88.5,82800.0,85.5686,86.0645,85.4617,86.045,82800.0
2015-03-18 14:45:00,88.48,88.62,88.26,88.46,35300.0,86.0256,86.1617,85.8117,86.0061,35300.0
2015-03-18 14:50:00,88.43,88.52,88.28,88.49,26700.0,85.977,86.0645,85.8311,86.0353,26700.0
2015-03-18 14:55:00,88.58,88.78,88.49,88.73,18700.0,86.1228,86.3172,86.0353,86.2686,18700.0
2015-03-18 15:00:00,88.74,89.1,88.65,89.09,34800.0,86.2784,86.6284,86.1909,86.6186,34800.0
2015-03-18 15:05:00,89.08,89.26,89.01,89.22,12200.0,86.6089,86.7839,86.5409,86.745,12200.0
2015-03-18 15:10:00,89.21,89.65,89.2,89.51,36800.0,86.7353,87.1631,86.7256,87.027,36800.0
2015-03-18 15:15:00,89.55,89.75,89.55,89.69,25300.0,87.0659,87.2603,87.0659,87.202,25300.0
2015-03-18 15:20:00,89.67,89.8,89.63,89.72,28400.0,87.1826,87.309,87.1437,87.2312,28400.0
2015-03-18 15:25:00,89.71,89.73,89.49,89.49,23100.0,87.2215,87.2409,87.0076,87.0076,23100.0
2015-03-18 15:30:00,89.48,89.57,89.4,89.45,32900.0,86.9978,87.0853,86.9201,86.9687,32900.0
2015-03-18 15:35:00,89.45,89.49,89.38,89.47,26900.0,86.9687,87.0076,86.9006,86.9881,26900.0
2015-03-18 15:40:00,89.46,89.49,89.29,89.29,55500.0,86.9784,87.0076,86.8131,86.8131,55500.0
2015-03-18 15:45:00,89.33,89.33,89.16,89.17,48300.0,86.852,86.852,86.6867,86.6964,48300.0
2015-03-18 15:50:00,89.11,89.18,89.01,89.07,65400.0,86.6381,86.7062,86.5409,86.5992,65400.0
2015-03-18 15:55:00,89.08,89.14,88.86,88.91,211200.0,86.6089,86.6673,86.395,86.4436,211200.0
2015-03-19 09:30:00,88.85,88.85,88.01,88.33,41500.0,86.3853,86.3853,85.5686,85.8797,41500.0
2015-03-19 09:35:00,88.32,88.66,88.32,88.55,11600.0,85.87,86.2006,85.87,86.0936,11600.0
2015-03-19 09:40:00,88.51,88.51,88.24,88.46,11400.0,86.0547,86.0547,85.7922,86.0061,11400.0
2015-03-19 09:45:00,88.39,88.49,88.19,88.37,11200.0,85.9381,86.0353,85.7436,85.9186,11200.0
2015-03-19 09:50:00,88.33,88.4,88.03,88.21,23800.0,85.8797,85.9478,85.5881,85.7631,23800.0
2015-03-19 09:55:00,88.16,88.4,88.01,88.31,19800.0,85.7144,85.9478,85.5686,85.8603,19800.0
2015-03-19 10:00:00,88.41,88.41,88.0,88.19,19200.0,85.9575,85.9575,85.5589,85.7436,19200.0
2015-03-19 10:05:00,88.15,88.19,88.01,88.15,9500.0,85.7047,85.7436,85.5686,85.7047,9500.0
2015-03-19 10:10:00,88.15,88.15,87.94,88.1,21000.0,85.7047,85.7047,85.5006,85.6561,21000.0
2015-03-19 10:15:00,88.1,88.26,87.97,88.07,55000.0,85.6561,85.8117,85.5297,85.6269,55000.0
2015-03-19 10:20:00,88.01,88.19,87.99,88.07,23100.0,85.5686,85.7436,85.5492,85.6269,23100.0
2015-03-19 10:25:00,88.05,88.08,87.9,88.04,22900.0,85.6075,85.6367,85.4617,85.5978,22900.0
2015-03-19 10:30:00,88.01,88.03,87.91,88.03,9000.0,85.5686,85.5881,85.4714,85.5881,9000.0
2015-03-19 10:35:00,88.04,88.08,87.97,88.0,16300.0,85.5978,85.6367,85.5297,85.5589,16300.0
2015-03-19 10:40:00,88.0,88.05,87.86,87.86,17000.0,85.5589,85.6075,85.4228,85.4228,17000.0
2015-03-19 10:45:00,87.84,87.87,87.76,87.83,5400.0,85.4033,85.4325,85.3255,85.3936,5400.0
2015-03-19 10:50:00,87.8,87.89,87.75,87.89,8300.0,85.3644,85.4519,85.3158,85.4519,8300.0
2015-03-19 10:55:00,87.87,87.98,87.83,87.87,32400.0,85.4325,85.5394,85.3936,85.4325,32400.0
2015-03-19 11:00:00,87.88,88.12,87.87,88.03,18400.0,85.4422,85.6756,85.4325,85.5881,18400.0
2015-03-19 11:05:00,88.06,88.1,87.96,87.96,6700.0,85.6172,85.6561,85.52,85.52,6700.0
2015-03-19 11:10:00,87.99,88.11,87.96,88.1,5700.0,85.5492,85.6658,85.52,85.6561,5700.0
2015-03-19 11:15:00,88.12,88.36,88.12,88.3,14100.0,85.6756,85.9089,85.6756,85.8506,14100.0
2015-03-19 11:20:00,88.29,88.33,88.19,88.23,6700.0,85.8408,85.8797,85.7436,85.7825,6700.0
2015-03-19 11:25:00,88.22,88.26,88.04,88.04,7100.0,85.7728,85.8117,85.5978,85.5978,7100.0
2015-03-19 11:30:00,88.04,88.04,87.81,87.86,14300.0,85.5978,85.5978,85.3742,85.4228,14300.0
2015-03-19 11:35:00,87.89,87.89,87.81,87.83,6900.0,85.4519,85.4519,85.3742,85.3936,6900.0
2015-03-19 11:40:00,87.87,87.89,87.78,87.83,47400.0,85.4325,85.4519,85.345,85.3936,47400.0
2015-03-19 11:45:00,87.81,87.89,87.78,87.81,12700.0,85.3742,85.4519,85.345,85.3742,12700.0
2015-03-19 11:50:00,87.79,87.85,87.65,87.8,8400.0,85.3547,85.413,85.2186,85.3644,8400.0
2015-03-19 11:55:00,87.83,87.93,87.81,87.85,10300.0,85.3936,85.4908,85.3742,85.413,10300.0
2015-03-19 12:00:00,87.88,87.89,87.77,87.84,6800.0,85.4422,85.4519,85.3353,85.4033,6800.0
2015-03-19 12:05:00,87.89,88.04,87.89,88.02,14900.0,85.4519,85.5978,85.4519,85.5783,14900.0
2015-03-19 12:10:00,88.03,88.11,87.97,88.08,18200.0,85.5881,85.6658,85.5297,85.6367,18200.0
2015-03-19 12:15:00,88.08,88.1,87.98,88.03,10700.0,85.6367,85.6561,85.5394,85.5881,10700.0
2015-03-19 12:20:00,88.07,88.15,87.98,88.12,10400.0,85.6269,85.7047,85.5394,85.6756,10400.0
2015-03-19 12:25:00,88.1,88.2,88.09,88.17,64500.0,85.6561,85.7533,85.6464,85.7242,64500.0
2015-03-19 12:30:00,88.18,88.22,88.04,88.22,20200.0,85.7339,85.7728,85.5978,85.7728,20200.0
2015-03-19 12:35:00,88.18,88.18,88.05,88.11,10600.0,85.7339,85.7339,85.6075,85.6658,10600.0
2015-03-19 12:40:00,88.1,88.31,88.1,88.31,8900.0,85.6561,85.8603,85.6561,85.8603,8900.0
2015-03-19 12:45:00,88.26,88.3,88.13,88.19,4400.0,85.8117,85.8506,85.6853,85.7436,4400.0
2015-03-19 12:50:00,88.19,88.19,88.03,88.17,5200.0,85.7436,85.7436,85.5881,85.7242,5200.0
2015-03-19 12:55:00,88.18,88.24,88.17,88.24,5300.0,85.7339,85.7922,85.7242,85.7922,5300.0
2015-03-19 13:00:00,88.22,88.33,88.17,88.31,6100.0,85.7728,85.8797,85.7242,85.8603,6100.0
2015-03-19 13:05:00,88.29,88.41,88.28,88.37,4400.0,85.8408,85.9575,85.8311,85.9186,4400.0
2015-03-19 13:10:00,88.39,88.54,88.39,88.54,5600.0,85.9381,86.0839,85.9381,86.0839,5600.0
2015-03-19 13:15:00,88.51,88.7,88.51,88.65,5900.0,86.0547,86.2395,86.0547,86.1909,5900.0
2015-03-19 13:20:00,88.7,88.79,88.66,88.67,4800.0,86.2395,86.327,86.2006,86.2103,4800.0
2015-03-19 13:25:00,88.65,88.7,88.59,88.69,7800.0,86.1909,86.2395,86.1325,86.2297,7800.0
2015-03-19 13:30:00,88.68,88.75,88.64,88.7,5100.0,86.22,86.2881,86.1811,86.2395,5100.0
2015-03-19 13:35:00,88.66,88.67,88.59,88.6,11900.0,86.2006,86.2103,86.1325,86.1422,11900.0
2015-03-19 13:40:00,88.61,88.65,88.54,88.62,7700.0,86.152,86.1909,86.0839,86.1617,7700.0
2015-03-19 13:45:00,88.62,88.64,88.55,88.59,4700.0,86.1617,86.1811,86.0936,86.1325,4700.0
2015-03-19 13:50:00,88.57,88.61,88.51,88.51,6700.0,86.1131,86.152,86.0547,86.0547,6700.0
2015-03-19 13:55:00,88.51,88.52,88.41,88.49,10100.0,86.0547,86.0645,85.9575,86.0353,10100.0
2015-03-19 14:00:00,88.51,88.53,88.35,88.41,10600.0,86.0547,86.0742,85.8992,85.9575,10600.0
2015-03-19 14:05:00,88.44,88.64,88.42,88.62,9400.0,85.9867,86.1811,85.9672,86.1617,9400.0
2015-03-19 14:10:00,88.66,88.72,88.51,88.52,8100.0,86.2006,86.2589,86.0547,86.0645,8100.0
2015-03-19 14:15:00,88.54,88.58,88.48,88.52,7400.0,86.0839,86.1228,86.0256,86.0645,7400.0
2015-03-19 14:20:00,88.49,88.5,88.38,88.38,11300.0,86.0353,86.045,85.9283,85.9283,11300.0
2015-03-19 14:25:00,88.39,88.43,88.38,88.41,8600.0,85.9381,85.977,85.9283,85.9575,8600.0
2015-03-19 14:30:00,88.43,88.44,88.33,88.38,11000.0,85.977,85.9867,85.8797,85.9283,11000.0
2015-03-19 14:35:00,88.35,88.35,88.26,88.29,9800.0,85.8992,85.8992,85.8117,85.8408,9800.0
2015-03-19 14:40:00,88.3,88.3,88.22,88.26,10000.0,85.8506,85.8506,85.7728,85.8117,10000.0
2015-03-19 14:45:00,88.27,88.33,88.26,88.31,9300.0,85.8214,85.8797,85.8117,85.8603,9300.0
2015-03-19 14:50:00,88.3,88.44,88.3,88.37,7200.0,85.8506,85.9867,85.8506,85.9186,7200.0
2015-03-19 14:55:00,88.36,88.54,88.35,88.54,8600.0,85.9089,86.0839,85.8992,86.0839,8600.0
2015-03-19 15:00:00,88.56,88.64,88.51,88.61,9900.0,86.1034,86.1811,86.0547,86.152,9900.0
2015-03-19 15:05:00,88.62,88.68,88.51,88.53,7200.0,86.1617,86.22,86.0547,86.0742,7200.0
2015-03-19 15:10:00,88.52,88.66,88.49,88.61,10800.0,86.0645,86.2006,86.0353,86.152,10800.0
2015-03-19 15:15:00,88.62,88.64,88.53,88.53,7100.0,86.1617,86.1811,86.0742,86.0742,7100.0
2015-03-19 15:20:00,88.51,88.51,88.36,88.38,7900.0,86.0547,86.0547,85.9089,85.9283,7900.0
2015-03-19 15:25:00,88.4,88.5,88.4,88.5,9300.0,85.9478,86.045,85.9478,86.045,9300.0
2015-03-19 15:30:00,88.46,88.55,88.42,88.52,11800.0,86.0061,86.0936,85.9672,86.0645,11800.0
2015-03-19 15:35:00,88.52,88.52,88.43,88.47,8000.0,86.0645,86.0645,85.977,86.0158,8000.0
2015-03-19 15:40:00,88.45,88.46,88.31,88.37,15600.0,85.9964,86.0061,85.8603,85.9186,15600.0
2015-03-19 15:45:00,88.36,88.46,88.32,88.35,33600.0,85.9089,86.0061,85.87,85.8992,33600.0
2015-03-19 15:50:00,88.33,88.48,88.32,88.46,36100.0,85.8797,86.0256,85.87,86.0061,36100.0
2015-03-19 15:55:00,88.48,88.53,88.45,88.49,49500.0,86.0256,86.0742,85.9964,86.0353,49500.0
2015-03-20 09:30:00,89.07,89.3,88.83,89.13,107800.0,86.5992,86.8228,86.3659,86.6575,107800.0
2015-03-20 09:35:00,89.15,89.25,88.89,88.99,12000.0,86.677,86.7742,86.4242,86.5214,12000.0
2015-03-20 09:40:00,88.97,89.02,88.9,88.95,10000.0,86.502,86.5506,86.4339,86.4825,10000.0
2015-03-20 09:45:00,88.93,88.93,88.69,88.7,7800.0,86.4631,86.4631,86.2297,86.2395,7800.0
2015-03-20 09:50:00,88.73,88.84,88.68,88.77,11300.0,86.2686,86.3756,86.22,86.3075,11300.0
2015-03-20 09:55:00,88.7,88.76,88.59,88.65,14800.0,86.2395,86.2978,86.1325,86.1909,14800.0
2015-03-20 10:00:00,88.66,88.67,88.4,88.45,12600.0,86.2006,86.2103,85.9478,85.9964,12600.0
2015-03-20 10:05:00,88.42,88.56,88.34,88.35,19800.0,85.9672,86.1034,85.8895,85.8992,19800.0
2015-03-20 10:10:00,88.34,88.49,88.34,88.38,24700.0,85.8895,86.0353,85.8895,85.9283,24700.0
2015-03-20 10:15:00,88.34,88.44,88.26,88.41,20900.0,85.8895,85.9867,85.8117,85.9575,20900.0
2015-03-20 10:20:00,88.37,88.39,88.26,88.27,12600.0,85.9186,85.9381,85.8117,85.8214,12600.0
2015-03-20 10:25:00,88.26,88.32,88.19,88.31,19600.0,85.8117,85.87,85.7436,85.8603,19600.0
2015-03-20 10:30:00,88.29,88.57,88.29,88.54,16200.0,85.8408,86.1131,85.8408,86.0839,16200.0
2015-03-20 10:35:00,88.52,88.63,88.51,88.55,19700.0,86.0645,86.1714,86.0547,86.0936,19700.0
2015-03-20 10:40:00,88.56,88.62,88.5,88.56,19000.0,86.1034,86.1617,86.045,86.1034,19000.0
2015-03-20 10:45:00,88.54,88.54,88.26,88.26,11600.0,86.0839,86.0839,85.8117,85.8117,11600.0
2015-03-20 10:50:00,88.31,88.32,88.23,88.25,8700.0,85.8603,85.87,85.7825,85.802,8700.0
2015-03-20 10:55:00,88.24,88.27,88.15,88.17,12900.0,85.7922,85.8214,85.7047,85.7242,12900.0
2015-03-20 11:00:00,88.17,88.27,88.13,88.24,14200.0,85.7242,85.8214,85.6853,85.7922,14200.0
2015-03-20 11:05:00,88.27,88.27,88.14,88.18,17300.0,85.8214,85.8214,85.695,85.7339,17300.0
2015-03-20 11:10:00,88.18,88.44,88.18,88.44,30400.0,85.7339,85.9867,85.7339,85.9867,30400.0
2015-03-20 11:15:00,88.44,88.53,88.44,88.5,13600.0,85.9867,86.0742,85.9867,86.045,13600.0
2015-03-20 11:20:00,88.49,88.52,88.42,88.52,15500.0,86.0353,86.0645,85.9672,86.0645,15500.0
2015-03-20 11:25:00,88.52,88.55,88.45,88.48,10500.0,86.0645,86.0936,85.9964,86.0256,10500.0
2015-03-20 11:30:00,88.49,88.67,88.48,88.59,15800.0,86.0353,86.2103,86.0256,86.1325,15800.0
2015-03-20 11:35:00,88.55,88.67,88.55,88.67,10400.0,86.0936,86.2103,86.0936,86.2103,10400.0
2015-03-20 11:40:00,88.65,88.68,88.55,88.55,10600.0,86.1909,86.22,86.0936,86.0936,10600.0
2015-03-20 11:45:00,88.55,88.62,88.55,88.6,11800.0,86.0936,86.1617,86.0936,86.1422,11800.0
2015-03-20 11:50:00,88.6,88.61,88.52,88.55,15100.0,86.1422,86.152,86.0645,86.0936,15100.0
2015-03-20 11:55:00,88.54,88.63,88.5,88.57,18800.0,86.0839,86.1714,86.045,86.1131,18800.0
2015-03-20 12:00:00,88.58,88.73,88.58,88.69,23100.0,86.1228,86.2686,86.1228,86.2297,23100.0
2015-03-20 12:05:00,88.69,88.76,88.56,88.63,45800.0,86.2297,86.2978,86.1034,86.1714,45800.0
2015-03-20 12:10:00,88.63,88.79,88.61,88.78,7200.0,86.1714,86.327,86.152,86.3172,7200.0
2015-03-20 12:15:00,88.78,88.87,88.74,88.87,10900.0,86.3172,86.4048,86.2784,86.4048,10900.0
2015-03-20 12:20:00,88.84,88.87,88.78,88.85,11800.0,86.3756,86.4048,86.3172,86.3853,11800.0
2015-03-20 12:25:00,88.84,88.95,88.84,88.93,9600.0,86.3756,86.4825,86.3756,86.4631,9600.0
2015-03-20 12:30:00,88.92,89.1,88.92,89.02,12400.0,86.4534,86.6284,86.4534,86.5506,12400.0
2015-03-20 12:35:00,89.04,89.06,88.99,89.03,7400.0,86.57,86.5895,86.5214,86.5603,7400.0
2015-03-20 12:40:00,89.02,89.04,88.89,88.95,12100.0,86.5506,86.57,86.4242,86.4825,12100.0
2015-03-20 12:45:00,88.95,88.97,88.88,88.92,5300.0,86.4825,86.502,86.4145,86.4534,5300.0
2015-03-20 12:50:00,88.93,89.0,88.9,88.95,8300.0,86.4631,86.5311,86.4339,86.4825,8300.0
2015-03-20 12:55:00,88.94,88.96,88.85,88.86,7600.0,86.4728,86.4923,86.3853,86.395,7600.0
2015-03-20 13:00:00,88.83,88.85,88.8,88.84,8600.0,86.3659,86.3853,86.3367,86.3756,8600.0
2015-03-20 13:05:00,88.82,88.88,88.76,88.77,22900.0,86.3561,86.4145,86.2978,86.3075,22900.0
2015-03-20 13:10:00,88.75,88.89,88.74,88.86,12200.0,86.2881,86.4242,86.2784,86.395,12200.0
2015-03-20 13:15:00,88.87,89.04,88.86,89.04,4400.0,86.4048,86.57,86.395,86.57,4400.0
2015-03-20 13:20:00,89.05,89.14,89.04,89.04,10700.0,86.5798,86.6673,86.57,86.57,10700.0
2015-03-20 13:25:00,89.02,89.04,88.99,89.02,4700.0,86.5506,86.57,86.5214,86.5506,4700.0
2015-03-20 13:30:00,89.01,89.21,89.0,89.14,18200.0,86.5409,86.7353,86.5311,86.6673,18200.0
2015-03-20 13:35:00,89.13,89.14,89.0,89.02,6200.0,86.6575,86.6673,86.5311,86.5506,6200.0
2015-03-20 13:40:00,89.05,89.06,89.01,89.05,5000.0,86.5798,86.5895,86.5409,86.5798,5000.0
2015-03-20 13:45:00,89.04,89.1,89.02,89.06,9600.0,86.57,86.6284,86.5506,86.5895,9600.0
2015-03-20 13:50:00,89.03,89.05,88.98,88.99,3100.0,86.5603,86.5798,86.5117,86.5214,3100.0
2015-03-20 13:55:00,88.96,89.04,88.95,88.99,4600.0,86.4923,86.57,86.4825,86.5214,4600.0
2015-03-20 14:00:00,88.99,89.04,88.97,88.99,2900.0,86.5214,86.57,86.502,86.5214,2900.0
2015-03-20 14:05:00,88.95,88.97,88.86,88.86,3800.0,86.4825,86.502,86.395,86.395,3800.0
2015-03-20 14:10:00,88.87,88.91,88.81,88.91,19700.0,86.4048,86.4436,86.3464,86.4436,19700.0
2015-03-20 14:15:00,88.91,88.94,88.88,88.9,6900.0,86.4436,86.4728,86.4145,86.4339,6900.0
2015-03-20 14:20:00,88.91,88.91,88.82,88.83,4000.0,86.4436,86.4436,86.3561,86.3659,4000.0
2015-03-20 14:25:00,88.82,88.86,88.74,88.86,5900.0,86.3561,86.395,86.2784,86.395,5900.0
2015-03-20 14:30:00,88.88,88.93,88.81,88.91,7600.0,86.4145,86.4631,86.3464,86.4436,7600.0
2015-03-20 14:35:00,88.89,88.96,88.89,88.96,10300.0,86.4242,86.4923,86.4242,86.4923,10300.0
2015-03-20 14:40:00,88.95,89.0,88.94,89.0,6700.0,86.4825,86.5311,86.4728,86.5311,6700.0
2015-03-20 14:45:00,88.98,88.99,88.89,88.96,6800.0,86.5117,86.5214,86.4242,86.4923,6800.0
2015-03-20 14:50:00,88.94,88.96,88.85,88.85,5800.0,86.4728,86.4923,86.3853,86.3853,5800.0
2015-03-20 14:55:00,88.85,88.92,88.84,88.9,3100.0,86.3853,86.4534,86.3756,86.4339,3100.0
2015-03-20 15:00:00,88.91,88.96,88.88,88.91,10900.0,86.4436,86.4923,86.4145,86.4436,10900.0
2015-03-20 15:05:00,88.92,88.92,88.82,88.88,9600.0,86.4534,86.4534,86.3561,86.4145,9600.0
2015-03-20 15:10:00,88.88,88.96,88.87,88.92,8500.0,86.4145,86.4923,86.4048,86.4534,8500.0
2015-03-20 15:15:00,88.91,88.92,88.83,88.86,14100.0,86.4436,86.4534,86.3659,86.395,14100.0
2015-03-20 15:20:00,88.86,88.9,88.81,88.87,22700.0,86.395,86.4339,86.3464,86.4048,22700.0
2015-03-20 15:25:00,88.85,88.9,88.75,88.75,8500.0,86.3853,86.4339,86.2881,86.2881,8500.0
2015-03-20 15:30:00,88.74,88.82,88.69,88.72,19100.0,86.2784,86.3561,86.2297,86.2589,19100.0
2015-03-20 15:35:00,88.72,88.84,88.68,88.84,13900.0,86.2589,86.3756,86.22,86.3756,13900.0
2015-03-20 15:40:00,88.86,88.9,88.74,88.76,17500.0,86.395,86.4339,86.2784,86.2978,17500.0
2015-03-20 15:45:00,88.78,88.97,88.78,88.92,20900.0,86.3172,86.502,86.3172,86.4534,20900.0
2015-03-20 15:50:00,88.92,88.97,88.78,88.81,28600.0,86.4534,86.502,86.3172,86.3464,28600.0
2015-03-20 15:55:00,88.81,88.96,88.8,88.85,89100.0,86.3464,86.4923,86.3367,86.3853,89100.0
2015-03-23 09:30:00,88.67,88.87,88.55,88.79,33000.0,86.2103,86.4048,86.0936,86.327,33000.0
2015-03-23 09:35:00,88.87,88.87,88.3,88.31,21600.0,86.4048,86.4048,85.8506,85.8603,21600.0
2015-03-23 09:40:00,88.31,88.38,88.08,88.09,26600.0,85.8603,85.9283,85.6367,85.6464,26600.0
2015-03-23 09:45:00,88.16,88.6,88.07,88.55,35000.0,85.7144,86.1422,85.6269,86.0936,35000.0
2015-03-23 09:50:00,88.57,88.57,88.32,88.32,11900.0,86.1131,86.1131,85.87,85.87,11900.0
2015-03-23 09:55:00,88.37,88.37,88.12,88.26,15300.0,85.9186,85.9186,85.6756,85.8117,15300.0
2015-03-23 10:00:00,88.33,88.44,88.25,88.37,7000.0,85.8797,85.9867,85.802,85.9186,7000.0
2015-03-23 10:05:00,88.44,88.58,88.41,88.58,11300.0,85.9867,86.1228,85.9575,86.1228,11300.0
2015-03-23 10:10:00,88.6,88.74,88.55,88.67,5500.0,86.1422,86.2784,86.0936,86.2103,5500.0
2015-03-23 10:15:00,88.67,88.68,88.53,88.58,9800.0,86.2103,86.22,86.0742,86.1228,9800.0
2015-03-23 10:20:00,88.57,88.59,88.45,88.57,16400.0,86.1131,86.1325,85.9964,86.1131,16400.0
2015-03-23 10:25:00,88.56,88.56,88.46,88.47,4300.0,86.1034,86.1034,86.0061,86.0158,4300.0
2015-03-23 10:30:00,88.49,88.65,88.49,88.62,10000.0,86.0353,86.1909,86.0353,86.1617,10000.0
2015-03-23 10:35:00,88.6,88.68,88.57,88.61,9300.0,86.1422,86.22,86.1131,86.152,9300.0
2015-03-23 10:40:00,88.64,88.69,88.59,88.59,7100.0,86.1811,86.2297,86.1325,86.1325,7100.0
2015-03-23 10:45:00,88.57,88.64,88.54,88.61,13900.0,86.1131,86.1811,86.0839,86.152,13900.0
2015-03-23 10:50:00,88.61,88.69,88.61,88.64,7200.0,86.152,86.2297,86.152,86.1811,7200.0
2015-03-23 10:55:00,88.63,88.63,88.54,88.56,8900.0,86.1714,86.1714,86.0839,86.1034,8900.0
2015-03-23 11:00:00,88.58,88.58,88.51,88.55,6800.0,86.1228,86.1228,86.0547,86.0936,6800.0
2015-03-23 11:05:00,88.56,88.7,88.54,88.65,10600.0,86.1034,86.2395,86.0839,86.1909,10600.0
2015-03-23 11:10:00,88.64,88.66,88.55,88.56,17900.0,86.1811,86.2006,86.0936,86.1034,17900.0
2015-03-23 11:15:00,88.58,88.67,88.58,88.63,5800.0,86.1228,86.2103,86.1228,86.1714,5800.0
2015-03-23 11:20:00,88.66,88.72,88.62,88.62,11000.0,86.2006,86.2589,86.1617,86.1617,11000.0
2015-03-23 11:25:00,88.66,88.69,88.52,88.52,6500.0,86.2006,86.2297,86.0645,86.0645,6500.0
2015-03-23 11:30:00,88.54,88.62,88.51,88.57,7800.0,86.0839,86.1617,86.0547,86.1131,7800.0
2015-03-23 11:35:00,88.56,88.6,88.5,88.52,8500.0,86.1034,86.1422,86.045,86.0645,8500.0
2015-03-23 11:40:00,88.51,88.51,88.45,88.46,8700.0,86.0547,86.0547,85.9964,86.0061,8700.0
2015-03-23 11:45:00,88.47,88.57,88.45,88.45,11500.0,86.0158,86.1131,85.9964,85.9964,11500.0
2015-03-23 11:50:00,88.46,88.5,88.45,88.49,9000.0,86.0061,86.045,85.9964,86.0353,9000.0
2015-03-23 11:55:00,88.47,88.6,88.45,88.57,14000.0,86.0158,86.1422,85.9964,86.1131,14000.0
2015-03-23 12:00:00,88.57,88.61,88.5,88.61,8800.0,86.1131,86.152,86.045,86.152,8800.0
2015-03-23 12:05:00,88.62,88.75,88.61,88.74,7300.0,86.1617,86.2881,86.152,86.2784,7300.0
2015-03-23 12:10:00,88.76,88.85,88.75,88.75,7400.0,86.2978,86.3853,86.2881,86.2881,7400.0
2015-03-23 12:15:00,88.78,88.82,88.74,88.78,14300.0,86.3172,86.3561,86.2784,86.3172,14300.0
2015-03-23 12:20:00,88.77,88.92,88.77,88.91,8400.0,86.3075,86.4534,86.3075,86.4436,8400.0
2015-03-23 12:25:00,88.91,88.91,88.77,88.81,10200.0,86.4436,86.4436,86.3075,86.3464,10200.0
2015-03-23 12:30:00,88.81,88.92,88.79,88.8,13300.0,86.3464,86.4534,86.327,86.3367,13300.0
2015-03-23 12:35:00,88.83,88.85,88.77,88.83,8500.0,86.3659,86.3853,86.3075,86.3659,8500.0
2015-03-23 12:40:00,88.79,88.87,88.78,88.8,5600.0,86.327,86.4048,86.3172,86.3367,5600.0
2015-03-23 12:45:00,88.78,88.81,88.73,88.74,4300.0,86.3172,86.3464,86.2686,86.2784,4300.0
2015-03-23 12:50:00,88.75,88.78,88.68,88.71,8500.0,86.2881,86.3172,86.22,86.2492,8500.0
2015-03-23 12:55:00,88.7,88.76,88.69,88.74,7300.0,86.2395,86.2978,86.2297,86.2784,7300.0
2015-03-23 13:00:00,88.73,88.75,88.68,88.71,3900.0,86.2686,86.2881,86.22,86.2492,3900.0
2015-03-23 13:05:00,88.73,88.78,88.69,88.75,5000.0,86.2686,86.3172,86.2297,86.2881,5000.0
2015-03-23 13:10:00,88.76,88.76,88.71,88.73,3500.0,86.2978,86.2978,86.2492,86.2686,3500.0
2015-03-23 13:15:00,88.71,88.77,88.69,88.7,7200.0,86.2492,86.3075,86.2297,86.2395,7200.0
2015-03-23 13:20:00,88.71,88.73,88.64,88.64,11300.0,86.2492,86.2686,86.1811,86.1811,11300.0
2015-03-23 13:25:00,88.65,88.65,88.52,88.52,8200.0,86.1909,86.1909,86.0645,86.0645,8200.0
2015-03-23 13:30:00,88.52,88.53,88.45,88.45,7000.0,86.0645,86.0742,85.9964,85.9964,7000.0
2015-03-23 13:35:00,88.47,88.48,88.45,88.45,22400.0,86.0158,86.0256,85.9964,85.9964,22400.0
2015-03-23 13:40:00,88.46,88.54,88.44,88.54,23000.0,86.0061,86.0839,85.9867,86.0839,23000.0
2015-03-23 13:45:00,88.52,88.55,88.45,88.48,10100.0,86.0645,86.0936,85.9964,86.0256,10100.0
2015-03-23 13:50:00,88.48,88.55,88.48,88.53,4500.0,86.0256,86.0936,86.0256,86.0742,4500.0
2015-03-23 13:55:00,88.52,88.57,88.45,88.57,12500.0,86.0645,86.1131,85.9964,86.1131,12500.0
2015-03-23 14:00:00,88.57,88.57,88.51,88.53,5500.0,86.1131,86.1131,86.0547,86.0742,5500.0
2015-03-23 14:05:00,88.52,88.64,88.52,88.64,9700.0,86.0645,86.1811,86.0645,86.1811,9700.0
2015-03-23 14:10:00,88.64,88.75,88.63,88.75,10100.0,86.1811,86.2881,86.1714,86.2881,10100.0
2015-03-23 14:15:00,88.76,88.82,88.71,88.71,8000.0,86.2978,86.3561,86.2492,86.2492,8000.0
2015-03-23 14:20:00,88.71,88.71,88.59,88.66,9000.0,86.2492,86.2492,86.1325,86.2006,9000.0
2015-03-23 14:25:00,88.66,88.8,88.66,88.76,11700.0,86.2006,86.3367,86.2006,86.2978,11700.0
2015-03-23 14:30:00,88.74,88.75,88.57,88.59,4800.0,86.2784,86.2881,86.1131,86.1325,4800.0
2015-03-23 14:35:00,88.58,88.58,88.49,88.53,11000.0,86.1228,86.1228,86.0353,86.0742,11000.0
2015-03-23 14:40:00,88.5,88.54,88.5,88.53,19700.0,86.045,86.0839,86.045,86.0742,19700.0
2015-03-23 14:45:00,88.52,88.56,88.49,88.52,17100.0,86.0645,86.1034,86.0353,86.0645,17100.0
2015-03-23 14:50:00,88.51,88.57,88.48,88.53,12400.0,86.0547,86.1131,86.0256,86.0742,12400.0
2015-03-23 14:55:00,88.51,88.53,88.49,88.53,17500.0,86.0547,86.0742,86.0353,86.0742,17500.0
2015-03-23 15:00:00,88.52,88.54,88.49,88.5,16900.0,86.0645,86.0839,86.0353,86.045,16900.0
2015-03-23 15:05:00,88.5,88.53,88.48,88.53,20300.0,86.045,86.0742,86.0256,86.0742,20300.0
2015-03-23 15:10:00,88.51,88.55,88.48,88.5,19100.0,86.0547,86.0936,86.0256,86.045,19100.0
2015-03-23 15:15:00,88.48,88.51,88.43,88.51,15600.0,86.0256,86.0547,85.977,86.0547,15600.0
2015-03-23 15:20:00,88.5,88.6,88.48,88.5,20900.0,86.045,86.1422,86.0256,86.045,20900.0
2015-03-23 15:25:00,88.5,88.53,88.49,88.52,29100.0,86.045,86.0742,86.0353,86.0645,29100.0
2015-03-23 15:30:00,88.52,88.57,88.49,88.55,18000.0,86.0645,86.1131,86.0353,86.0936,18000.0
2015-03-23 15:35:00,88.54,88.54,88.49,88.49,23900.0,86.0839,86.0839,86.0353,86.0353,23900.0
2015-03-23 15:40:00,88.49,88.52,88.39,88.49,43100.0,86.0353,86.0645,85.9381,86.0353,43100.0
2015-03-23 15:45:00,88.49,88.55,88.48,88.5,36300.0,86.0353,86.0936,86.0256,86.045,36300.0
2015-03-23 15:50:00,88.51,88.53,88.5,88.51,52700.0,86.0547,86.0742,86.045,86.0547,52700.0
2015-03-23 15:55:00,88.51,88.72,88.49,88.72,245000.0,86.0547,86.2589,86.0353,86.2589,245000.0
2015-03-24 09:30:00,88.48,88.87,88.3,88.56,34400.0,86.0256,86.4048,85.8506,86.1034,34400.0
2015-03-24 09:35:00,88.54,88.61,88.3,88.41,23900.0,86.0839,86.152,85.8506,85.9575,23900.0
2015-03-24 09:40:00,88.46,88.68,88.4,88.51,19200.0,86.0061,86.22,85.9478,86.0547,19200.0
2015-03-24 09:45:00,88.53,88.72,88.49,88.7,6900.0,86.0742,86.2589,86.0353,86.2395,6900.0
2015-03-24 09:50:00,88.76,88.94,88.66,88.83,16900.0,86.2978,86.4728,86.2006,86.3659,16900.0
2015-03-24 09:55:00,88.83,88.83,88.63,88.81,6400.0,86.3659,86.3659,86.1714,86.3464,6400.0
2015-03-24 10:00:00,88.85,88.91,88.77,88.86,12400.0,86.3853,86.4436,86.3075,86.395,12400.0
2015-03-24 10:05:00,88.91,88.92,88.82,88.83,7400.0,86.4436,86.4534,86.3561,86.3659,7400.0
2015-03-24 10:10:00,88.85,88.86,88.67,88.78,11200.0,86.3853,86.395,86.2103,86.3172,11200.0
2015-03-24 10:15:00,88.76,88.86,88.76,88.78,11700.0,86.2978,86.395,86.2978,86.3172,11700.0
2015-03-24 10:20:00,88.75,88.78,88.64,88.71,21000.0,86.2881,86.3172,86.1811,86.2492,21000.0
2015-03-24 10:25:00,88.68,88.78,88.63,88.75,6200.0,86.22,86.3172,86.1714,86.2881,6200.0
2015-03-24 10:30:00,88.75,88.81,88.65,88.7,24300.0,86.2881,86.3464,86.1909,86.2395,24300.0
2015-03-24 10:35:00,88.74,88.82,88.7,88.77,6800.0,86.2784,86.3561,86.2395,86.3075,6800.0
2015-03-24 10:40:00,88.78,88.87,88.71,88.78,27900.0,86.3172,86.4048,86.2492,86.3172,27900.0
2015-03-24 10:45:00,88.73,88.75,88.62,88.67,10400.0,86.2686,86.2881,86.1617,86.2103,10400.0
2015-03-24 10:50:00,88.73,88.86,88.69,88.75,5400.0,86.2686,86.395,86.2297,86.2881,5400.0
2015-03-24 10:55:00,88.8,88.8,88.7,88.7,6700.0,86.3367,86.3367,86.2395,86.2395,6700.0
2015-03-24 11:00:00,88.75,88.8,88.64,88.78,15200.0,86.2881,86.3367,86.1811,86.3172,15200.0
2015-03-24 11:05:00,88.82,88.92,88.78,88.86,8800.0,86.3561,86.4534,86.3172,86.395,8800.0
2015-03-24 11:10:00,88.88,88.93,88.86,88.9,6900.0,86.4145,86.4631,86.395,86.4339,6900.0
2015-03-24 11:15:00,88.93,89.02,88.91,88.97,9100.0,86.4631,86.5506,86.4436,86.502,9100.0
2015-03-24 11:20:00,88.97,89.08,88.97,89.06,13200.0,86.502,86.6089,86.502,86.5895,13200.0
2015-03-24 11:25:00,89.08,89.08,88.93,89.01,7900.0,86.6089,86.6089,86.4631,86.5409,7900.0
2015-03-24 11:30:00,89.03,89.1,88.99,88.99,10900.0,86.5603,86.6284,86.5214,86.5214,10900.0
2015-03-24 11:35:00,88.98,89.01,88.92,88.96,6500.0,86.5117,86.5409,86.4534,86.4923,6500.0
2015-03-24 11:40:00,88.96,89.01,88.93,88.96,11100.0,86.4923,86.5409,86.4631,86.4923,11100.0
2015-03-24 11:45:00,88.94,89.05,88.91,89.05,11600.0,86.4728,86.5798,86.4436,86.5798,11600.0
2015-03-24 11:50:00,89.02,89.13,89.0,89.13,6200.0,86.5506,86.6575,86.5311,86.6575,6200.0
2015-03-24 11:55:00,89.13,89.17,89.1,89.1,15700.0,86.6575,86.6964,86.6284,86.6284,15700.0
2015-03-24 12:00:00,89.06,89.17,89.05,89.15,13700.0,86.5895,86.6964,86.5798,86.677,13700.0
2015-03-24 12:05:00,89.16,89.36,89.16,89.31,21400.0,86.6867,86.8812,86.6867,86.8325,21400.0
2015-03-24 12:10:00,89.31,89.64,89.31,89.59,37600.0,86.8325,87.1534,86.8325,87.1048,37600.0
2015-03-24 12:15:00,89.62,89.62,89.34,89.41,13700.0,87.1339,87.1339,86.8617,86.9298,13700.0
2015-03-24 12:20:00,89.37,89.41,89.29,89.32,7100.0,86.8909,86.9298,86.8131,86.8423,7100.0
2015-03-24 12:25:00,89.32,89.47,89.3,89.34,22400.0,86.8423,86.9881,86.8228,86.8617,22400.0
2015-03-24 12:30:00,89.31,89.41,89.26,89.27,12500.0,86.8325,86.9298,86.7839,86.7937,12500.0
2015-03-24 12:35:00,89.32,89.32,89.21,89.24,12600.0,86.8423,86.8423,86.7353,86.7645,12600.0
2015-03-24 12:40:00,89.23,89.35,89.22,89.33,17400.0,86.7548,86.8714,86.745,86.852,17400.0
2015-03-24 12:45:00,89.35,89.49,89.32,89.35,16200.0,86.8714,87.0076,86.8423,86.8714,16200.0
2015-03-24 12:50:00,89.34,89.47,89.3,89.44,19200.0,86.8617,86.9881,86.8228,86.9589,19200.0
2015-03-24 12:55:00,89.45,89.69,89.44,89.53,24500.0,86.9687,87.202,86.9589,87.0464,24500.0
2015-03-24 13:00:00,89.51,89.69,89.5,89.66,10900.0,87.027,87.202,87.0173,87.1728,10900.0
2015-03-24 13:05:00,89.69,89.69,89.6,89.64,26400.0,87.202,87.202,87.1145,87.1534,26400.0
2015-03-24 13:10:00,89.63,89.65,89.59,89.62,22400.0,87.1437,87.1631,87.1048,87.1339,22400.0
2015-03-24 13:15:00,89.61,89.69,89.59,89.67,7100.0,87.1242,87.202,87.1048,87.1826,7100.0
2015-03-24 13:20:00,89.67,89.69,89.48,89.49,7900.0,87.1826,87.202,86.9978,87.0076,7900.0
2015-03-24 13:25:00,89.48,89.49,89.28,89.32,14700.0,86.9978,87.0076,86.8034,86.8423,14700.0
2015-03-24 13:30:00,89.29,89.3,89.12,89.16,8600.0,86.8131,86.8228,86.6478,86.6867,8600.0
2015-03-24 13:35:00,89.12,89.16,89.11,89.13,3500.0,86.6478,86.6867,86.6381,86.6575,3500.0
2015-03-24 13:40:00,89.14,89.25,89.1,89.2,10200.0,86.6673,86.7742,86.6284,86.7256,10200.0
2015-03-24 13:45:00,89.2,89.25,89.17,89.17,20700.0,86.7256,86.7742,86.6964,86.6964,20700.0
2015-03-24 13:50:00,89.17,89.25,89.15,89.2,4600.0,86.6964,86.7742,86.677,86.7256,4600.0
2015-03-24 13:55:00,89.2,89.22,89.14,89.14,5400.0,86.7256,86.745,86.6673,86.6673,5400.0
2015-03-24 14:00:00,89.13,89.13,88.94,88.94,9300.0,86.6575,86.6575,86.4728,86.4728,9300.0
2015-03-24 14:05:00,88.95,89.23,88.94,89.23,13600.0,86.4825,86.7548,86.4728,86.7548,13600.0
2015-03-24 14:10:00,89.24,89.25,89.12,89.12,6600.0,86.7645,86.7742,86.6478,86.6478,6600.0
2015-03-24 14:15:00,89.11,89.17,88.97,89.02,11500.0,86.6381,86.6964,86.502,86.5506,11500.0
2015-03-24 14:20:00,88.99,89.04,88.91,89.04,4500.0,86.5214,86.57,86.4436,86.57,4500.0
2015-03-24 14:25:00,89.03,89.03,88.9,88.93,5100.0,86.5603,86.5603,86.4339,86.4631,5100.0
2015-03-24 14:30:00,88.93,88.95,88.87,88.92,5700.0,86.4631,86.4825,86.4048,86.4534,5700.0
2015-03-24 14:35:00,88.92,89.01,88.92,88.93,7800.0,86.4534,86.5409,86.4534,86.4631,7800.0
2015-03-24 14:40:00,88.95,89.04,88.87,89.01,14100.0,86.4825,86.57,86.4048,86.5409,14100.0
2015-03-24 14:45:00,89.01,89.07,88.95,89.04,17500.0,86.5409,86.5992,86.4825,86.57,17500.0
2015-03-24 14:50:00,89.05,89.07,89.02,89.06,4200.0,86.5798,86.5992,86.5506,86.5895,4200.0
2015-03-24 14:55:00,89.08,89.1,89.05,89.07,7900.0,86.6089,86.6284,86.5798,86.5992,7900.0
2015-03-24 15:00:00,89.08,89.12,89.06,89.09,20300.0,86.6089,86.6478,86.5895,86.6186,20300.0
2015-03-24 15:05:00,89.08,89.33,89.08,89.33,15800.0,86.6089,86.852,86.6089,86.852,15800.0
2015-03-24 15:10:00,89.3,89.34,89.25,89.28,12800.0,86.8228,86.8617,86.7742,86.8034,12800.0
2015-03-24 15:15:00,89.29,89.29,89.17,89.24,17000.0,86.8131,86.8131,86.6964,86.7645,17000.0
2015-03-24 15:20:00,89.24,89.25,89.06,89.09,13600.0,86.7645,86.7742,86.5895,86.6186,13600.0
2015-03-24 15:25:00,89.1,89.14,88.97,88.97,13800.0,86.6284,86.6673,86.502,86.502,13800.0
2015-03-24 15:30:00,89.0,89.1,88.98,89.1,8400.0,86.5311,86.6284,86.5117,86.6284,8400.0
2015-03-24 15:35:00,89.08,89.09,89.0,89.08,15500.0,86.6089,86.6186,86.5311,86.6089,15500.0
2015-03-24 15:40:00,89.07,89.13,89.02,89.08,25400.0,86.5992,86.6575,86.5506,86.6089,25400.0
2015-03-24 15:45:00,89.07,89.18,89.04,89.09,54800.0,86.5992,86.7062,86.57,86.6186,54800.0
2015-03-24 15:50:00,89.06,89.07,88.93,88.96,39100.0,86.5895,86.5992,86.4631,86.4923,39100.0
2015-03-24 15:55:00,88.96,89.06,88.92,88.93,64700.0,86.4923,86.5895,86.4534,86.4631,64700.0
2015-03-25 09:30:00,89.81,90.11,89.7,89.95,65200.0,87.3187,87.6104,87.2117,87.4548,65200.0
2015-03-25 09:35:00,90.02,90.08,89.69,89.7,31000.0,87.5229,87.5812,87.202,87.2117,31000.0
2015-03-25 09:40:00,89.7,89.76,89.6,89.66,33800.0,87.2117,87.2701,87.1145,87.1728,33800.0
2015-03-25 09:45:00,89.65,89.79,89.52,89.65,72300.0,87.1631,87.2992,87.0367,87.1631,72300.0
2015-03-25 09:50:00,89.61,89.75,89.6,89.75,17400.0,87.1242,87.2603,87.1145,87.2603,17400.0
2015-03-25 09:55:00,89.79,89.97,89.79,89.97,15100.0,87.2992,87.4742,87.2992,87.4742,15100.0
2015-03-25 10:00:00,89.97,90.07,89.84,90.04,16200.0,87.4742,87.5715,87.3478,87.5423,16200.0
2015-03-25 10:05:00,90.03,90.19,90.01,90.16,18800.0,87.5326,87.6881,87.5131,87.659,18800.0
2015-03-25 10:10:00,90.14,90.2,90.08,90.1,20600.0,87.6395,87.6979,87.5812,87.6006,20600.0
2015-03-25 10:15:00,90.1,90.3,90.1,90.23,31600.0,87.6006,87.7951,87.6006,87.727,31600.0
2015-03-25 10:20:00,90.26,90.4,90.25,90.29,24400.0,87.7562,87.8923,87.7465,87.7854,24400.0
2015-03-25 10:25:00,90.29,90.29,90.19,90.22,17200.0,87.7854,87.7854,87.6881,87.7173,17200.0
2015-03-25 10:30:00,90.21,90.22,89.98,90.01,21100.0,87.7076,87.7173,87.484,87.5131,21100.0
2015-03-25 10:35:00,90.03,90.12,90.02,90.1,23900.0,87.5326,87.6201,87.5229,87.6006,23900.0
2015-03-25 10:40:00,90.1,90.23,90.06,90.23,63800.0,87.6006,87.727,87.5617,87.727,63800.0
2015-03-25 10:45:00,90.21,90.27,90.15,90.22,34500.0,87.7076,87.7659,87.6492,87.7173,34500.0
2015-03-25 10:50:00,90.24,90.24,90.15,90.19,21600.0,87.7367,87.7367,87.6492,87.6881,21600.0
2015-03-25 10:55:00,90.21,90.45,90.18,90.41,27800.0,87.7076,87.9409,87.6784,87.902,27800.0
2015-03-25 11:00:00,90.44,90.6,90.44,90.55,26800.0,87.9312,88.0868,87.9312,88.0381,26800.0
2015-03-25 11:05:00,90.55,90.57,90.29,90.3,12800.0,88.0381,88.0576,87.7854,87.7951,12800.0
2015-03-25 11:10:00,90.29,90.36,90.14,90.14,22200.0,87.7854,87.8534,87.6395,87.6395,22200.0
2015-03-25 11:15:00,90.17,90.24,90.14,90.23,17000.0,87.6687,87.7367,87.6395,87.727,17000.0
2015-03-25 11:20:00,90.19,90.22,90.11,90.12,20400.0,87.6881,87.7173,87.6104,87.6201,20400.0
2015-03-25 11:25:00,90.16,90.24,90.14,90.22,10400.0,87.659,87.7367,87.6395,87.7173,10400.0
2015-03-25 11:30:00,90.22,90.23,90.15,90.17,38800.0,87.7173,87.727,87.6492,87.6687,38800.0
2015-03-25 11:35:00,90.16,90.18,89.96,89.96,36800.0,87.659,87.6784,87.4645,87.4645,36800.0
2015-03-25 11:40:00,89.95,89.95,89.7,89.73,18700.0,87.4548,87.4548,87.2117,87.2409,18700.0
2015-03-25 11:45:00,89.73,89.86,89.7,89.86,13300.0,87.2409,87.3673,87.2117,87.3673,13300.0
2015-03-25 11:50:00,89.84,89.89,89.81,89.85,11700.0,87.3478,87.3965,87.3187,87.3576,11700.0
2015-03-25 11:55:00,89.85,90.03,89.75,89.96,40700.0,87.3576,87.5326,87.2603,87.4645,40700.0
2015-03-25 12:00:00,89.98,90.0,89.91,89.97,13900.0,87.484,87.5034,87.4159,87.4742,13900.0
2015-03-25 12:05:00,89.97,90.01,89.93,89.97,9300.0,87.4742,87.5131,87.4353,87.4742,9300.0
2015-03-25 12:10:00,89.97,89.99,89.89,89.89,8700.0,87.4742,87.4937,87.3965,87.3965,8700.0
2015-03-25 12:15:00,89.89,90.01,89.84,89.95,13700.0,87.3965,87.5131,87.3478,87.4548,13700.0
2015-03-25 12:20:00,89.92,90.01,89.88,89.88,26400.0,87.4256,87.5131,87.3867,87.3867,26400.0
2015-03-25 12:25:00,89.88,89.9,89.81,89.83,8200.0,87.3867,87.4062,87.3187,87.3381,8200.0
2015-03-25 12:30:00,89.8,89.87,89.78,89.87,16100.0,87.309,87.377,87.2895,87.377,16100.0
2015-03-25 12:35:00,89.84,89.87,89.79,89.81,6500.0,87.3478,87.377,87.2992,87.3187,6500.0
2015-03-25 12:40:00,89.82,89.83,89.68,89.73,16900.0,87.3284,87.3381,87.1923,87.2409,16900.0
2015-03-25 12:45:00,89.73,89.81,89.7,89.74,12100.0,87.2409,87.3187,87.2117,87.2506,12100.0
2015-03-25 12:50:00,89.72,89.73,89.67,89.68,8300.0,87.2312,87.2409,87.1826,87.1923,8300.0
2015-03-25 12:55:00,89.68,89.8,89.65,89.79,12500.0,87.1923,87.309,87.1631,87.2992,12500.0
2015-03-25 13:00:00,89.79,89.79,89.64,89.65,19900.0,87.2992,87.2992,87.1534,87.1631,19900.0
2015-03-25 13:05:00,89.65,89.65,89.59,89.61,9900.0,87.1631,87.1631,87.1048,87.1242,9900.0
2015-03-25 13:10:00,89.62,89.62,89.36,89.38,17300.0,87.1339,87.1339,86.8812,86.9006,17300.0
2015-03-25 13:15:00,89.37,89.4,89.29,89.37,15700.0,86.8909,86.9201,86.8131,86.8909,15700.0
2015-03-25 13:20:00,89.37,89.37,89.28,89.36,7900.0,86.8909,86.8909,86.8034,86.8812,7900.0
2015-03-25 13:25:00,89.35,89.65,89.35,89.6,12900.0,86.8714,87.1631,86.8714,87.1145,12900.0
2015-03-25 13:30:00,89.61,89.63,89.54,89.55,8600.0,87.1242,87.1437,87.0562,87.0659,8600.0
2015-03-25 13:35:00,89.54,89.76,89.54,89.76,9000.0,87.0562,87.2701,87.0562,87.2701,9000.0
2015-03-25 13:40:00,89.73,89.9,89.72,89.89,12400.0,87.2409,87.4062,87.2312,87.3965,12400.0
2015-03-25 13:45:00,89.89,89.96,89.81,89.94,15600.0,87.3965,87.4645,87.3187,87.4451,15600.0
2015-03-25 13:50:00,89.91,89.99,89.87,89.91,13900.0,87.4159,87.4937,87.377,87.4159,13900.0
2015-03-25 13:55:00,89.9,89.9,89.68,89.68,9300.0,87.4062,87.4062,87.1923,87.1923,9300.0
2015-03-25 14:00:00,89.67,89.67,89.62,89.67,10800.0,87.1826,87.1826,87.1339,87.1826,10800.0
2015-03-25 14:05:00,89.69,89.69,89.48,89.51,14000.0,87.202,87.202,86.9978,87.027,14000.0
2015-03-25 14:10:00,89.48,89.59,89.46,89.47,8900.0,86.9978,87.1048,86.9784,86.9881,8900.0
2015-03-25 14:15:00,89.44,89.56,89.44,89.54,11900.0,86.9589,87.0756,86.9589,87.0562,11900.0
2015-03-25 14:20:00,89.56,89.6,89.51,89.56,13600.0,87.0756,87.1145,87.027,87.0756,13600.0
2015-03-25 14:25:00,89.56,89.59,89.52,89.59,17800.0,87.0756,87.1048,87.0367,87.1048,17800.0
2015-03-25 14:30:00,89.58,89.64,89.58,89.64,17400.0,87.0951,87.1534,87.0951,87.1534,17400.0
2015-03-25 14:35:00,89.6,89.82,89.6,89.81,14900.0,87.1145,87.3284,87.1145,87.3187,14900.0
2015-03-25 14:40:00,89.8,89.85,89.78,89.84,15000.0,87.309,87.3576,87.2895,87.3478,15000.0
2015-03-25 14:45:00,89.82,89.82,89.65,89.7,22600.0,87.3284,87.3284,87.1631,87.2117,22600.0
2015-03-25 14:50:00,89.7,89.89,89.66,89.88,14500.0,87.2117,87.3965,87.1728,87.3867,14500.0
2015-03-25 14:55:00,89.87,89.92,89.7,89.71,14100.0,87.377,87.4256,87.2117,87.2215,14100.0
2015-03-25 15:00:00,89.72,89.74,89.56,89.58,12200.0,87.2312,87.2506,87.0756,87.0951,12200.0
2015-03-25 15:05:00,89.57,89.58,89.48,89.5,21900.0,87.0853,87.0951,86.9978,87.0173,21900.0
2015-03-25 15:10:00,89.5,89.7,89.5,89.69,25200.0,87.0173,87.2117,87.0173,87.202,25200.0
2015-03-25 15:15:00,89.68,89.69,89.6,89.6,18300.0,87.1923,87.202,87.1145,87.1145,18300.0
2015-03-25 15:20:00,89.6,89.63,89.51,89.55,31800.0,87.1145,87.1437,87.027,87.0659,31800.0
2015-03-25 15:25:00,89.55,89.55,89.33,89.35,18000.0,87.0659,87.0659,86.852,86.8714,18000.0
2015-03-25 15:30:00,89.33,89.37,89.27,89.33,27100.0,86.852,86.8909,86.7937,86.852,27100.0
2015-03-25 15:35:00,89.31,89.41,89.29,89.38,35000.0,86.8325,86.9298,86.8131,86.9006,35000.0
2015-03-25 15:40:00,89.35,89.44,89.28,89.41,30300.0,86.8714,86.9589,86.8034,86.9298,30300.0
2015-03-25 15:45:00,89.4,89.4,89.23,89.26,54800.0,86.9201,86.9201,86.7548,86.7839,54800.0
2015-03-25 15:50:00,89.24,89.26,89.19,89.23,45200.0,86.7645,86.7839,86.7159,86.7548,45200.0
2015-03-25 15:55:00,89.21,89.4,89.17,89.19,118300.0,86.7353,86.9201,86.6964,86.7159,118300.0
2015-03-26 09:30:00,88.49,88.94,88.25,88.93,71200.0,86.0353,86.4728,85.802,86.4631,71200.0
2015-03-26 09:35:00,88.93,88.94,88.62,88.78,55200.0,86.4631,86.4728,86.1617,86.3172,55200.0
2015-03-26 09:40:00,88.78,89.61,88.73,89.46,40700.0,86.3172,87.1242,86.2686,86.9784,40700.0
2015-03-26 09:45:00,89.6,89.9,89.36,89.9,40000.0,87.1145,87.4062,86.8812,87.4062,40000.0
2015-03-26 09:50:00,89.9,90.11,89.9,89.92,52600.0,87.4062,87.6104,87.4062,87.4256,52600.0
2015-03-26 09:55:00,89.97,90.14,89.87,90.07,56300.0,87.4742,87.6395,87.377,87.5715,56300.0
2015-03-26 10:00:00,90.09,90.41,90.04,90.29,56100.0,87.5909,87.902,87.5423,87.7854,56100.0
2015-03-26 10:05:00,90.28,90.29,90.05,90.05,50800.0,87.7756,87.7854,87.552,87.552,50800.0
2015-03-26 10:10:00,90.05,90.1,89.96,90.0,57800.0,87.552,87.6006,87.4645,87.5034,57800.0
2015-03-26 10:15:00,90.0,90.06,89.84,89.84,50400.0,87.5034,87.5617,87.3478,87.3478,50400.0
2015-03-26 10:20:00,89.87,89.96,89.82,89.84,28700.0,87.377,87.4645,87.3284,87.3478,28700.0
2015-03-26 10:25:00,89.83,89.96,89.82,89.9,59600.0,87.3381,87.4645,87.3284,87.4062,59600.0
2015-03-26 10:30:00,89.89,90.15,89.88,90.1,47100.0,87.3965,87.6492,87.3867,87.6006,47100.0
2015-03-26 10:35:00,90.13,90.34,89.85,90.21,32600.0,87.6298,87.834,87.3576,87.7076,32600.0
2015-03-26 10:40:00,90.21,90.4,90.19,90.36,26200.0,87.7076,87.8923,87.6881,87.8534,26200.0
2015-03-26 10:45:00,90.37,90.42,90.3,90.32,16400.0,87.8631,87.9118,87.7951,87.8145,16400.0
2015-03-26 10:50:00,90.3,90.43,90.3,90.36,28900.0,87.7951,87.9215,87.7951,87.8534,28900.0
2015-03-26 10:55:00,90.36,90.43,90.29,90.42,21000.0,87.8534,87.9215,87.7854,87.9118,21000.0
2015-03-26 11:00:00,90.39,90.4,90.21,90.23,33200.0,87.8826,87.8923,87.7076,87.727,33200.0
2015-03-26 11:05:00,90.22,90.26,90.01,90.02,26400.0,87.7173,87.7562,87.5131,87.5229,26400.0
2015-03-26 11:10:00,90.04,90.05,89.65,89.71,52300.0,87.5423,87.552,87.1631,87.2215,52300.0
2015-03-26 11:15:00,89.75,89.78,89.54,89.57,39400.0,87.2603,87.2895,87.0562,87.0853,39400.0
2015-03-26 11:20:00,89.63,89.83,89.44,89.72,70900.0,87.1437,87.3381,86.9589,87.2312,70900.0
2015-03-26 11:25:00,89.69,89.89,89.66,89.87,14600.0,87.202,87.3965,87.1728,87.377,14600.0
2015-03-26 11:30:00,89.92,90.01,89.77,89.97,14700.0,87.4256,87.5131,87.2798,87.4742,14700.0
2015-03-26 11:35:00,89.98,90.18,89.91,90.18,17400.0,87.484,87.6784,87.4159,87.6784,17400.0
2015-03-26 11:40:00,90.13,90.48,90.13,90.47,21400.0,87.6298,87.9701,87.6298,87.9604,21400.0
2015-03-26 11:45:00,90.49,90.62,90.45,90.58,18400.0,87.9798,88.1062,87.9409,88.0673,18400.0
2015-03-26 11:50:00,90.62,90.72,90.54,90.63,15400.0,88.1062,88.2034,88.0284,88.1159,15400.0
2015-03-26 11:55:00,90.66,90.92,90.64,90.89,37500.0,88.1451,88.3979,88.1257,88.3687,37500.0
2015-03-26 12:00:00,90.88,90.88,90.65,90.66,19700.0,88.359,88.359,88.1354,88.1451,19700.0
2015-03-26 12:05:00,90.69,90.71,90.44,90.45,17100.0,88.1743,88.1937,87.9312,87.9409,17100.0
2015-03-26 12:10:00,90.45,90.46,90.29,90.32,14200.0,87.9409,87.9506,87.7854,87.8145,14200.0
2015-03-26 12:15:00,90.3,90.33,90.11,90.14,12700.0,87.7951,87.8243,87.6104,87.6395,12700.0
2015-03-26 12:20:00,90.15,90.16,90.0,90.01,10500.0,87.6492,87.659,87.5034,87.5131,10500.0
2015-03-26 12:25:00,90.03,90.15,90.02,90.15,9500.0,87.5326,87.6492,87.5229,87.6492,9500.0
2015-03-26 12:30:00,90.14,90.32,90.13,90.32,13200.0,87.6395,87.8145,87.6298,87.8145,13200.0
2015-03-26 12:35:00,90.33,90.44,90.25,90.43,5900.0,87.8243,87.9312,87.7465,87.9215,5900.0
2015-03-26 12:40:00,90.39,90.47,90.24,90.27,10000.0,87.8826,87.9604,87.7367,87.7659,10000.0
2015-03-26 12:45:00,90.27,90.36,90.2,90.35,12100.0,87.7659,87.8534,87.6979,87.8437,12100.0
2015-03-26 12:50:00,90.36,90.61,90.36,90.6,7300.0,87.8534,88.0965,87.8534,88.0868,7300.0
2015-03-26 12:55:00,90.6,90.65,90.51,90.61,11100.0,88.0868,88.1354,87.9993,88.0965,11100.0
2015-03-26 13:00:00,90.63,90.7,90.59,90.66,14600.0,88.1159,88.184,88.077,88.1451,14600.0
2015-03-26 13:05:00,90.61,90.66,90.47,90.55,9800.0,88.0965,88.1451,87.9604,88.0381,9800.0
2015-03-26 13:10:00,90.57,90.59,90.29,90.37,8900.0,88.0576,88.077,87.7854,87.8631,8900.0
2015-03-26 13:15:00,90.42,90.42,90.29,90.39,6600.0,87.9118,87.9118,87.7854,87.8826,6600.0
2015-03-26 13:20:00,90.39,90.44,90.23,90.44,31200.0,87.8826,87.9312,87.727,87.9312,31200.0
2015-03-26 13:25:00,90.45,90.87,90.43,90.87,12300.0,87.9409,88.3493,87.9215,88.3493,12300.0
2015-03-26 13:30:00,90.8,91.03,90.79,90.98,38200.0,88.2812,88.5048,88.2715,88.4562,38200.0
2015-03-26 13:35:00,90.95,91.07,90.93,91.03,14300.0,88.4271,88.5437,88.4076,88.5048,14300.0
2015-03-26 13:40:00,91.06,91.46,91.05,91.44,30900.0,88.534,88.9229,88.5243,88.9035,30900.0
2015-03-26 13:45:00,91.43,91.62,91.43,91.6,62700.0,88.8937,89.0785,88.8937,89.059,62700.0
2015-03-26 13:50:00,91.61,91.79,91.57,91.79,24000.0,89.0687,89.2438,89.0299,89.2438,24000.0
2015-03-26 13:55:00,91.77,91.79,91.65,91.68,35400.0,89.2243,89.2438,89.1076,89.1368,35400.0
2015-03-26 14:00:00,91.69,91.79,91.64,91.79,26600.0,89.1465,89.2438,89.0979,89.2438,26600.0
2015-03-26 14:05:00,91.8,92.0,91.79,92.0,66300.0,89.2535,89.4479,89.2438,89.4479,66300.0
2015-03-26 14:10:00,92.0,92.04,91.75,91.86,50800.0,89.4479,89.4868,89.2049,89.3118,50800.0
2015-03-26 14:15:00,91.87,92.11,91.82,92.04,39600.0,89.3215,89.5549,89.2729,89.4868,39600.0
2015-03-26 14:20:00,92.02,92.08,91.78,91.78,56600.0,89.4674,89.5257,89.234,89.234,56600.0
2015-03-26 14:25:00,91.78,91.85,91.61,91.62,19000.0,89.234,89.3021,89.0687,89.0785,19000.0
2015-03-26 14:30:00,91.59,91.64,91.47,91.51,23000.0,89.0493,89.0979,88.9326,88.9715,23000.0
2015-03-26 14:35:00,91.5,91.53,91.44,91.48,27000.0,88.9618,88.991,88.9035,88.9424,27000.0
2015-03-26 14:40:00,91.5,91.79,91.5,91.74,19300.0,88.9618,89.2438,88.9618,89.1951,19300.0
2015-03-26 14:45:00,91.78,91.87,91.74,91.82,18800.0,89.234,89.3215,89.1951,89.2729,18800.0
2015-03-26 14:50:00,91.8,91.8,91.48,91.52,26000.0,89.2535,89.2535,88.9424,88.9812,26000.0
2015-03-26 14:55:00,91.55,91.55,91.07,91.21,54400.0,89.0104,89.0104,88.5437,88.6798,54400.0
2015-03-26 15:00:00,91.19,91.45,91.17,91.31,34600.0,88.6604,88.9132,88.641,88.7771,34600.0
2015-03-26 15:05:00,91.28,91.33,91.13,91.25,22000.0,88.7479,88.7965,88.6021,88.7187,22000.0
2015-03-26 15:10:00,91.24,91.31,91.14,91.22,25700.0,88.709,88.7771,88.6118,88.6896,25700.0
2015-03-26 15:15:00,91.17,91.25,91.07,91.07,21800.0,88.641,88.7187,88.5437,88.5437,21800.0
2015-03-26 15:20:00,91.09,91.19,91.01,91.01,34000.0,88.5632,88.6604,88.4854,88.4854,34000.0
2015-03-26 15:25:00,91.03,91.25,91.02,91.25,24400.0,88.5048,88.7187,88.4951,88.7187,24400.0
2015-03-26 15:30:00,91.25,91.33,91.19,91.33,30100.0,88.7187,88.7965,88.6604,88.7965,30100.0
2015-03-26 15:35:00,91.33,91.45,91.12,91.13,35700.0,88.7965,88.9132,88.5923,88.6021,35700.0
2015-03-26 15:40:00,91.14,91.14,90.98,91.01,39200.0,88.6118,88.6118,88.4562,88.4854,39200.0
2015-03-26 15:45:00,91.0,91.22,90.97,91.15,47000.0,88.4757,88.6896,88.4465,88.6215,47000.0
2015-03-26 15:50:00,91.14,91.19,91.02,91.02,59600.0,88.6118,88.6604,88.4951,88.4951,59600.0
2015-03-26 15:55:00,91.02,91.14,91.02,91.08,73500.0,88.4951,88.6118,88.4951,88.5534,73500.0
2015-03-27 09:30:00,90.6,90.92,90.25,90.49,53900.0,88.0868,88.3979,87.7465,87.9798,53900.0
2015-03-27 09:35:00,90.45,90.46,89.51,89.77,50800.0,87.9409,87.9506,87.027,87.2798,50800.0
2015-03-27 09:40:00,89.72,89.77,89.5,89.53,26600.0,87.2312,87.2798,87.0173,87.0464,26600.0
2015-03-27 09:45:00,89.55,89.89,89.5,89.86,34700.0,87.0659,87.3965,87.0173,87.3673,34700.0
2015-03-27 09:50:00,89.89,90.08,89.78,90.01,51500.0,87.3965,87.5812,87.2895,87.5131,51500.0
2015-03-27 09:55:00,89.99,90.09,89.91,90.0,31900.0,87.4937,87.5909,87.4159,87.5034,31900.0
2015-03-27 10:00:00,89.99,89.99,89.7,89.91,28500.0,87.4937,87.4937,87.2117,87.4159,28500.0
2015-03-27 10:05:00,89.92,89.95,89.43,89.58,37900.0,87.4256,87.4548,86.9492,87.0951,37900.0
2015-03-27 10:10:00,89.59,89.59,89.04,89.4,74500.0,87.1048,87.1048,86.57,86.9201,74500.0
2015-03-27 10:15:00,89.39,89.41,89.16,89.22,88100.0,86.9103,86.9298,86.6867,86.745,88100.0
2015-03-27 10:20:00,89.23,89.49,89.18,89.47,37800.0,86.7548,87.0076,86.7062,86.9881,37800.0
2015-03-27 10:25:00,89.46,89.65,89.39,89.39,42400.0,86.9784,87.1631,86.9103,86.9103,42400.0
2015-03-27 10:30:00,89.39,89.61,89.37,89.53,52800.0,86.9103,87.1242,86.8909,87.0464,52800.0
2015-03-27 10:35:00,89.52,89.94,89.52,89.81,55100.0,87.0367,87.4451,87.0367,87.3187,55100.0
2015-03-27 10:40:00,89.81,90.09,89.8,89.95,33900.0,87.3187,87.5909,87.309,87.4548,33900.0
2015-03-27 10:45:00,89.9,89.91,89.68,89.68,16200.0,87.4062,87.4159,87.1923,87.1923,16200.0
2015-03-27 10:50:00,89.69,90.05,89.63,90.0,29900.0,87.202,87.552,87.1437,87.5034,29900.0
2015-03-27 10:55:00,89.98,89.98,89.91,89.93,11900.0,87.484,87.484,87.4159,87.4353,11900.0
2015-03-27 11:00:00,89.89,89.91,89.81,89.84,14100.0,87.3965,87.4159,87.3187,87.3478,14100.0
2015-03-27 11:05:00,89.84,90.02,89.82,89.99,23100.0,87.3478,87.5229,87.3284,87.4937,23100.0
2015-03-27 11:10:00,89.99,90.0,89.83,89.94,41700.0,87.4937,87.5034,87.3381,87.4451,41700.0
2015-03-27 11:15:00,89.95,90.04,89.93,89.97,35000.0,87.4548,87.5423,87.4353,87.4742,35000.0
2015-03-27 11:20:00,89.97,90.02,89.78,89.78,16000.0,87.4742,87.5229,87.2895,87.2895,16000.0
2015-03-27 11:25:00,89.78,89.78,89.47,89.53,22400.0,87.2895,87.2895,86.9881,87.0464,22400.0
2015-03-27 11:30:00,89.54,89.75,89.53,89.75,13000.0,87.0562,87.2603,87.0464,87.2603,13000.0
2015-03-27 11:35:00,89.74,90.0,89.66,89.88,23100.0,87.2506,87.5034,87.1728,87.3867,23100.0
2015-03-27 11:40:00,89.85,89.85,89.63,89.65,9500.0,87.3576,87.3576,87.1437,87.1631,9500.0
2015-03-27 11:45:00,89.63,89.7,89.51,89.69,9300.0,87.1437,87.2117,87.027,87.202,9300.0
2015-03-27 11:50:00,89.67,89.85,89.59,89.68,10600.0,87.1826,87.3576,87.1048,87.1923,10600.0
2015-03-27 11:55:00,89.68,89.92,89.57,89.92,11700.0,87.1923,87.4256,87.0853,87.4256,11700.0
2015-03-27 12:00:00,89.94,89.99,89.73,89.73,11500.0,87.4451,87.4937,87.2409,87.2409,11500.0
2015-03-27 12:05:00,89.75,89.81,89.68,89.68,5900.0,87.2603,87.3187,87.1923,87.1923,5900.0
2015-03-27 12:10:00,89.71,89.77,89.68,89.72,9500.0,87.2215,87.2798,87.1923,87.2312,9500.0
2015-03-27 12:15:00,89.73,89.8,89.61,89.61,8900.0,87.2409,87.309,87.1242,87.1242,8900.0
2015-03-27 12:20:00,89.58,89.69,89.52,89.68,9300.0,87.0951,87.202,87.0367,87.1923,9300.0
2015-03-27 12:25:00,89.69,89.71,89.53,89.61,9200.0,87.202,87.2215,87.0464,87.1242,9200.0
2015-03-27 12:30:00,89.62,90.01,89.58,89.94,8600.0,87.1339,87.5131,87.0951,87.4451,8600.0
2015-03-27 12:35:00,89.94,89.95,89.83,89.83,8800.0,87.4451,87.4548,87.3381,87.3381,8800.0
2015-03-27 12:40:00,89.86,90.06,89.86,89.96,8600.0,87.3673,87.5617,87.3673,87.4645,8600.0
2015-03-27 12:45:00,89.98,89.98,89.81,89.84,7500.0,87.484,87.484,87.3187,87.3478,7500.0
2015-03-27 12:50:00,89.87,89.96,89.85,89.96,4400.0,87.377,87.4645,87.3576,87.4645,4400.0
2015-03-27 12:55:00,89.98,90.25,89.97,90.2,11300.0,87.484,87.7465,87.4742,87.6979,11300.0
2015-03-27 13:00:00,90.21,90.25,90.04,90.06,15000.0,87.7076,87.7465,87.5423,87.5617,15000.0
2015-03-27 13:05:00,90.06,90.07,89.93,89.93,5300.0,87.5617,87.5715,87.4353,87.4353,5300.0
2015-03-27 13:10:00,89.94,89.96,89.85,89.96,14400.0,87.4451,87.4645,87.3576,87.4645,14400.0
2015-03-27 13:15:00,89.99,90.23,89.98,90.23,12900.0,87.4937,87.727,87.484,87.727,12900.0
2015-03-27 13:20:00,90.22,90.24,90.08,90.14,17100.0,87.7173,87.7367,87.5812,87.6395,17100.0
2015-03-27 13:25:00,90.1,90.2,90.1,90.14,6400.0,87.6006,87.6979,87.6006,87.6395,6400.0
2015-03-27 13:30:00,90.16,90.22,90.11,90.18,14400.0,87.659,87.7173,87.6104,87.6784,14400.0
2015-03-27 13:35:00,90.16,90.2,90.09,90.19,13700.0,87.659,87.6979,87.5909,87.6881,13700.0
2015-03-27 13:40:00,90.2,90.37,90.16,90.3,57500.0,87.6979,87.8631,87.659,87.7951,57500.0
2015-03-27 13:45:00,90.33,90.38,90.14,90.25,12200.0,87.8243,87.8729,87.6395,87.7465,12200.0
2015-03-27 13:50:00,90.25,90.46,90.24,90.41,14800.0,87.7465,87.9506,87.7367,87.902,14800.0
2015-03-27 13:55:00,90.42,90.55,90.41,90.41,17500.0,87.9118,88.0381,87.902,87.902,17500.0
2015-03-27 14:00:00,90.4,90.41,90.29,90.38,15200.0,87.8923,87.902,87.7854,87.8729,15200.0
2015-03-27 14:05:00,90.38,90.38,90.21,90.37,18900.0,87.8729,87.8729,87.7076,87.8631,18900.0
2015-03-27 14:10:00,90.37,90.44,90.31,90.32,13200.0,87.8631,87.9312,87.8048,87.8145,13200.0
2015-03-27 14:15:00,90.32,90.32,90.22,90.25,15200.0,87.8145,87.8145,87.7173,87.7465,15200.0
2015-03-27 14:20:00,90.26,90.48,90.25,90.48,11400.0,87.7562,87.9701,87.7465,87.9701,11400.0
2015-03-27 14:25:00,90.49,90.49,90.22,90.25,21500.0,87.9798,87.9798,87.7173,87.7465,21500.0
2015-03-27 14:30:00,90.24,90.24,90.1,90.12,10500.0,87.7367,87.7367,87.6006,87.6201,10500.0
2015-03-27 14:35:00,90.12,90.13,90.0,90.02,12600.0,87.6201,87.6298,87.5034,87.5229,12600.0
2015-03-27 14:40:00,89.99,90.3,89.99,90.29,13100.0,87.4937,87.7951,87.4937,87.7854,13100.0
2015-03-27 14:45:00,90.25,90.25,89.98,90.06,28700.0,87.7465,87.7465,87.484,87.5617,28700.0
2015-03-27 14:50:00,90.08,90.23,90.08,90.22,6700.0,87.5812,87.727,87.5812,87.7173,6700.0
2015-03-27 14:55:00,90.23,90.31,90.19,90.19,11700.0,87.727,87.8048,87.6881,87.6881,11700.0
2015-03-27 15:00:00,90.16,90.3,90.11,90.27,19200.0,87.659,87.7951,87.6104,87.7659,19200.0
2015-03-27 15:05:00,90.26,90.31,90.15,90.2,15600.0,87.7562,87.8048,87.6492,87.6979,15600.0
2015-03-27 15:10:00,90.2,90.31,90.2,90.27,10300.0,87.6979,87.8048,87.6979,87.7659,10300.0
2015-03-27 15:15:00,90.26,90.27,90.06,90.07,26100.0,87.7562,87.7659,87.5617,87.5715,26100.0
2015-03-27 15:20:00,90.08,90.13,89.93,89.95,61200.0,87.5812,87.6298,87.4353,87.4548,61200.0
2015-03-27 15:25:00,89.93,90.01,89.92,90.0,22000.0,87.4353,87.5131,87.4256,87.5034,22000.0
2015-03-27 15:30:00,90.01,90.23,90.0,90.21,32000.0,87.5131,87.727,87.5034,87.7076,32000.0
2015-03-27 15:35:00,90.21,90.34,90.08,90.29,31000.0,87.7076,87.834,87.5812,87.7854,31000.0
2015-03-27 15:40:00,90.27,90.28,90.11,90.13,39000.0,87.7659,87.7756,87.6104,87.6298,39000.0
2015-03-27 15:45:00,90.11,90.21,89.98,90.08,41900.0,87.6104,87.7076,87.484,87.5812,41900.0
2015-03-27 15:50:00,90.09,90.24,90.07,90.12,57600.0,87.5909,87.7367,87.5715,87.6201,57600.0
2015-03-27 15:55:00,90.12,90.13,90.0,90.03,94100.0,87.6201,87.6298,87.5034,87.5326,94100.0
2015-03-30 09:30:00,90.64,91.08,90.51,91.04,16700.0,88.1257,88.5534,87.9993,88.5146,16700.0
2015-03-30 09:35:00,91.03,91.32,90.87,91.32,9300.0,88.5048,88.7868,88.3493,88.7868,9300.0
2015-03-30 09:40:00,91.42,91.8,91.4,91.74,22300.0,88.884,89.2535,88.8646,89.1951,22300.0
2015-03-30 09:45:00,91.69,91.81,91.53,91.57,22200.0,89.1465,89.2632,88.991,89.0299,22200.0
2015-03-30 09:50:00,91.57,91.61,91.3,91.33,10800.0,89.0299,89.0687,88.7673,88.7965,10800.0
2015-03-30 09:55:00,91.32,91.44,91.22,91.25,65700.0,88.7868,88.9035,88.6896,88.7187,65700.0
2015-03-30 10:00:00,91.23,91.42,91.22,91.36,18400.0,88.6993,88.884,88.6896,88.8257,18400.0
2015-03-30 10:05:00,91.32,91.44,91.25,91.4,7500.0,88.7868,88.9035,88.7187,88.8646,7500.0
2015-03-30 10:10:00,91.45,91.61,91.42,91.61,5800.0,88.9132,89.0687,88.884,89.0687,5800.0
2015-03-30 10:15:00,91.61,91.68,91.59,91.62,4900.0,89.0687,89.1368,89.0493,89.0785,4900.0
2015-03-30 10:20:00,91.66,91.66,91.25,91.26,10000.0,89.1174,89.1174,88.7187,88.7285,10000.0
2015-03-30 10:25:00,91.25,91.34,91.21,91.21,9400.0,88.7187,88.8062,88.6798,88.6798,9400.0
2015-03-30 10:30:00,91.28,91.45,91.21,91.38,6100.0,88.7479,88.9132,88.6798,88.8451,6100.0
2015-03-30 10:35:00,91.4,91.4,91.23,91.35,5400.0,88.8646,88.8646,88.6993,88.816,5400.0
2015-03-30 10:40:00,91.36,91.39,91.17,91.17,4600.0,88.8257,88.8548,88.641,88.641,4600.0
2015-03-30 10:45:00,91.15,91.19,91.0,91.06,5900.0,88.6215,88.6604,88.4757,88.534,5900.0
2015-03-30 10:50:00,91.07,91.15,91.02,91.15,4600.0,88.5437,88.6215,88.4951,88.6215,4600.0
2015-03-30 10:55:00,91.16,91.17,91.04,91.12,16100.0,88.6312,88.641,88.5146,88.5923,16100.0
2015-03-30 11:00:00,91.08,91.09,90.92,90.92,2900.0,88.5534,88.5632,88.3979,88.3979,2900.0
2015-03-30 11:05:00,90.92,90.96,90.87,90.96,5500.0,88.3979,88.4368,88.3493,88.4368,5500.0
2015-03-30 11:10:00,90.92,91.11,90.91,91.11,7000.0,88.3979,88.5826,88.3882,88.5826,7000.0
2015-03-30 11:15:00,91.13,91.2,91.1,91.12,4800.0,88.6021,88.6701,88.5729,88.5923,4800.0
2015-03-30 11:20:00,91.14,91.24,91.11,91.22,17600.0,88.6118,88.709,88.5826,88.6896,17600.0
2015-03-30 11:25:00,91.25,91.36,91.2,91.2,8100.0,88.7187,88.8257,88.6701,88.6701,8100.0
2015-03-30 11:30:00,91.22,91.27,91.09,91.12,14400.0,88.6896,88.7382,88.5632,88.5923,14400.0
2015-03-30 11:35:00,91.12,91.23,91.12,91.2,3500.0,88.5923,88.6993,88.5923,88.6701,3500.0
2015-03-30 11:40:00,91.2,91.29,91.17,91.24,8100.0,88.6701,88.7576,88.641,88.709,8100.0
2015-03-30 11:45:00,91.28,91.29,91.21,91.29,5500.0,88.7479,88.7576,88.6798,88.7576,5500.0
2015-03-30 11:50:00,91.29,91.29,91.23,91.23,1800.0,88.7576,88.7576,88.6993,88.6993,1800.0
2015-03-30 11:55:00,91.21,91.3,91.2,91.3,11000.0,88.6798,88.7673,88.6701,88.7673,11000.0
2015-03-30 12:00:00,91.28,91.28,91.21,91.24,4600.0,88.7479,88.7479,88.6798,88.709,4600.0
2015-03-30 12:05:00,91.23,91.24,91.16,91.16,4200.0,88.6993,88.709,88.6312,88.6312,4200.0
2015-03-30 12:10:00,91.15,91.44,91.15,91.39,11000.0,88.6215,88.9035,88.6215,88.8548,11000.0
2015-03-30 12:15:00,91.39,91.49,91.37,91.41,10000.0,88.8548,88.9521,88.8354,88.8743,10000.0
2015-03-30 12:20:00,91.42,91.48,91.35,91.47,4200.0,88.884,88.9424,88.816,88.9326,4200.0
2015-03-30 12:25:00,91.47,91.57,91.43,91.54,8500.0,88.9326,89.0299,88.8937,89.0007,8500.0
2015-03-30 12:30:00,91.56,91.59,91.52,91.53,11700.0,89.0201,89.0493,88.9812,88.991,11700.0
2015-03-30 12:35:00,91.53,91.77,91.53,91.76,22000.0,88.991,89.2243,88.991,89.2146,22000.0
2015-03-30 12:40:00,91.76,91.86,91.76,91.85,8700.0,89.2146,89.3118,89.2146,89.3021,8700.0
2015-03-30 12:45:00,91.8,91.88,91.8,91.84,22900.0,89.2535,89.3313,89.2535,89.2924,22900.0
2015-03-30 12:50:00,91.87,91.87,91.66,91.69,5900.0,89.3215,89.3215,89.1174,89.1465,5900.0
2015-03-30 12:55:00,91.68,91.7,91.64,91.67,5700.0,89.1368,89.1562,89.0979,89.1271,5700.0
2015-03-30 13:00:00,91.67,91.73,91.64,91.67,5400.0,89.1271,89.1854,89.0979,89.1271,5400.0
2015-03-30 13:05:00,91.71,91.89,91.71,91.86,5400.0,89.166,89.341,89.166,89.3118,5400.0
2015-03-30 13:10:00,91.86,91.93,91.82,91.82,10400.0,89.3118,89.3799,89.2729,89.2729,10400.0
2015-03-30 13:15:00,91.84,91.84,91.74,91.76,2900.0,89.2924,89.2924,89.1951,89.2146,2900.0
2015-03-30 13:20:00,91.78,91.91,91.78,91.9,3500.0,89.234,89.3604,89.234,89.3507,3500.0
2015-03-30 13:25:00,91.88,91.9,91.73,91.76,6600.0,89.3313,89.3507,89.1854,89.2146,6600.0
2015-03-30 13:30:00,91.75,91.87,91.75,91.84,8800.0,89.2049,89.3215,89.2049,89.2924,8800.0
2015-03-30 13:35:00,91.85,91.9,91.81,91.85,7600.0,89.3021,89.3507,89.2632,89.3021,7600.0
2015-03-30 13:40:00,91.85,91.93,91.83,91.92,7300.0,89.3021,89.3799,89.2826,89.3701,7300.0
2015-03-30 13:45:00,91.93,91.95,91.9,91.95,9100.0,89.3799,89.3993,89.3507,89.3993,9100.0
2015-03-30 13:50:00,91.94,91.96,91.82,91.9,16100.0,89.3896,89.409,89.2729,89.3507,16100.0
2015-03-30 13:55:00,91.88,91.9,91.83,91.9,5000.0,89.3313,89.3507,89.2826,89.3507,5000.0
2015-03-30 14:00:00,91.9,91.99,91.9,91.98,4000.0,89.3507,89.4382,89.3507,89.4285,4000.0
2015-03-30 14:05:00,91.98,92.05,91.91,91.91,10600.0,89.4285,89.4965,89.3604,89.3604,10600.0
2015-03-30 14:10:00,91.9,91.93,91.85,91.87,18100.0,89.3507,89.3799,89.3021,89.3215,18100.0
2015-03-30 14:15:00,91.88,92.01,91.88,91.99,15500.0,89.3313,89.4576,89.3313,89.4382,15500.0
2015-03-30 14:20:00,92.0,92.08,92.0,92.0,15200.0,89.4479,89.5257,89.4479,89.4479,15200.0
2015-03-30 14:25:00,92.0,92.08,91.97,92.07,26300.0,89.4479,89.5257,89.4188,89.516,26300.0
2015-03-30 14:30:00,92.07,92.08,91.95,91.95,16400.0,89.516,89.5257,89.3993,89.3993,16400.0
2015-03-30 14:35:00,92.0,92.15,91.99,92.15,12400.0,89.4479,89.5938,89.4382,89.5938,12400.0
2015-03-30 14:40:00,92.17,92.32,92.14,92.23,18900.0,89.6132,89.759,89.584,89.6715,18900.0
2015-03-30 14:45:00,92.21,92.28,92.16,92.28,9200.0,89.6521,89.7202,89.6035,89.7202,9200.0
2015-03-30 14:50:00,92.28,92.3,92.2,92.2,15000.0,89.7202,89.7396,89.6424,89.6424,15000.0
2015-03-30 14:55:00,92.21,92.3,92.21,92.29,9500.0,89.6521,89.7396,89.6521,89.7299,9500.0
2015-03-30 15:00:00,92.3,92.3,92.05,92.06,27500.0,89.7396,89.7396,89.4965,89.5063,27500.0
2015-03-30 15:05:00,92.05,92.07,91.95,92.03,22800.0,89.4965,89.516,89.3993,89.4771,22800.0
2015-03-30 15:10:00,92.05,92.11,91.99,92.04,11900.0,89.4965,89.5549,89.4382,89.4868,11900.0
2015-03-30 15:15:00,92.08,92.14,91.97,92.12,14600.0,89.5257,89.584,89.4188,89.5646,14600.0
2015-03-30 15:20:00,92.13,92.14,91.98,91.98,12100.0,89.5743,89.584,89.4285,89.4285,12100.0
2015-03-30 15:25:00,92.01,92.03,91.89,92.02,18500.0,89.4576,89.4771,89.341,89.4674,18500.0
2015-03-30 15:30:00,92.03,92.1,91.99,92.1,16700.0,89.4771,89.5452,89.4382,89.5452,16700.0
2015-03-30 15:35:00,92.11,92.23,92.03,92.06,27100.0,89.5549,89.6715,89.4771,89.5063,27100.0
2015-03-30 15:40:00,92.07,92.09,91.99,91.99,16500.0,89.516,89.5354,89.4382,89.4382,16500.0
2015-03-30 15:45:00,91.99,92.0,91.86,91.87,39600.0,89.4382,89.4479,89.3118,89.3215,39600.0
2015-03-30 15:50:00,91.88,91.94,91.78,91.81,27300.0,89.3313,89.3896,89.234,89.2632,27300.0
2015-03-30 15:55:00,91.82,91.92,91.8,91.88,55400.0,89.2729,89.3701,89.2535,89.3313,55400.0
2015-03-31 09:30:00,91.13,91.32,90.76,91.2,24300.0,88.6021,88.7868,88.2423,88.6701,24300.0
2015-03-31 09:35:00,91.17,91.47,90.83,91.33,25300.0,88.641,88.9326,88.3104,88.7965,25300.0
2015-03-31 09:40:00,91.25,91.28,91.0,91.0,12600.0,88.7187,88.7479,88.4757,88.4757,12600.0
2015-03-31 09:45:00,91.04,91.08,90.62,90.64,9900.0,88.5146,88.5534,88.1062,88.1257,9900.0
2015-03-31 09:50:00,90.66,90.74,90.27,90.55,17300.0,88.1451,88.2229,87.7659,88.0381,17300.0
2015-03-31 09:55:00,90.62,90.75,90.55,90.72,13900.0,88.1062,88.2326,88.0381,88.2034,13900.0
2015-03-31 10:00:00,90.67,91.6,90.65,91.54,36500.0,88.1548,89.059,88.1354,89.0007,36500.0
2015-03-31 10:05:00,91.56,91.56,91.37,91.46,23500.0,89.0201,89.0201,88.8354,88.9229,23500.0
2015-03-31 10:10:00,91.46,91.57,91.41,91.5,28800.0,88.9229,89.0299,88.8743,88.9618,28800.0
2015-03-31 10:15:00,91.5,91.61,91.46,91.54,40900.0,88.9618,89.0687,88.9229,89.0007,40900.0
2015-03-31 10:20:00,91.55,91.63,91.47,91.56,7400.0,89.0104,89.0882,88.9326,89.0201,7400.0
2015-03-31 10:25:00,91.59,91.71,91.56,91.56,9700.0,89.0493,89.166,89.0201,89.0201,9700.0
2015-03-31 10:30:00,91.59,91.7,91.55,91.61,11700.0,89.0493,89.1562,89.0104,89.0687,11700.0
2015-03-31 10:35:00,91.61,91.66,91.57,91.62,8700.0,89.0687,89.1174,89.0299,89.0785,8700.0
2015-03-31 10:40:00,91.6,91.65,91.59,91.61,12200.0,89.059,89.1076,89.0493,89.0687,12200.0
2015-03-31 10:45:00,91.59,91.67,91.56,91.6,9600.0,89.0493,89.1271,89.0201,89.059,9600.0
2015-03-31 10:50:00,91.59,91.63,91.53,91.53,12600.0,89.0493,89.0882,88.991,88.991,12600.0
2015-03-31 10:55:00,91.52,91.57,91.43,91.46,10200.0,88.9812,89.0299,88.8937,88.9229,10200.0
2015-03-31 11:00:00,91.47,91.7,91.46,91.69,13300.0,88.9326,89.1562,88.9229,89.1465,13300.0
2015-03-31 11:05:00,91.68,91.69,91.6,91.64,11900.0,89.1368,89.1465,89.059,89.0979,11900.0
2015-03-31 11:10:00,91.65,91.75,91.63,91.72,11100.0,89.1076,89.2049,89.0882,89.1757,11100.0
2015-03-31 11:15:00,91.73,91.74,91.52,91.59,16600.0,89.1854,89.1951,88.9812,89.0493,16600.0
2015-03-31 11:20:00,91.58,91.59,91.2,91.2,23500.0,89.0396,89.0493,88.6701,88.6701,23500.0
2015-03-31 11:25:00,91.21,91.3,91.17,91.21,10800.0,88.6798,88.7673,88.641,88.6798,10800.0
2015-03-31 11:30:00,91.21,91.21,91.0,91.05,13200.0,88.6798,88.6798,88.4757,88.5243,13200.0
2015-03-31 11:35:00,91.03,91.04,90.96,91.03,11600.0,88.5048,88.5146,88.4368,88.5048,11600.0
2015-03-31 11:40:00,91.01,91.04,90.99,91.01,36000.0,88.4854,88.5146,88.4659,88.4854,36000.0
2015-03-31 11:45:00,91.01,91.15,91.01,91.05,10000.0,88.4854,88.6215,88.4854,88.5243,10000.0
2015-03-31 11:50:00,91.08,91.15,90.94,91.05,23000.0,88.5534,88.6215,88.4173,88.5243,23000.0
2015-03-31 11:55:00,91.06,91.07,90.98,91.03,10400.0,88.534,88.5437,88.4562,88.5048,10400.0
2015-03-31 12:00:00,91.02,91.06,91.0,91.04,11800.0,88.4951,88.534,88.4757,88.5146,11800.0
2015-03-31 12:05:00,91.04,91.07,91.01,91.02,4500.0,88.5146,88.5437,88.4854,88.4951,4500.0
2015-03-31 12:10:00,91.02,91.11,91.0,91.11,8100.0,88.4951,88.5826,88.4757,88.5826,8100.0
2015-03-31 12:15:00,91.12,91.18,91.09,91.15,5200.0,88.5923,88.6507,88.5632,88.6215,5200.0
2015-03-31 12:20:00,91.18,91.27,91.16,91.25,9000.0,88.6507,88.7382,88.6312,88.7187,9000.0
2015-03-31 12:25:00,91.25,91.26,91.15,91.18,9000.0,88.7187,88.7285,88.6215,88.6507,9000.0
2015-03-31 12:30:00,91.15,91.2,91.11,91.2,4200.0,88.6215,88.6701,88.5826,88.6701,4200.0
2015-03-31 12:35:00,91.2,91.31,91.2,91.26,6100.0,88.6701,88.7771,88.6701,88.7285,6100.0
2015-03-31 12:40:00,91.23,91.23,91.17,91.18,6600.0,88.6993,88.6993,88.641,88.6507,6600.0
2015-03-31 12:45:00,91.2,91.27,91.13,91.19,8500.0,88.6701,88.7382,88.6021,88.6604,8500.0
2015-03-31 12:50:00,91.2,91.29,91.2,91.28,3100.0,88.6701,88.7576,88.6701,88.7479,3100.0
2015-03-31 12:55:00,91.27,91.39,91.25,91.36,6400.0,88.7382,88.8548,88.7187,88.8257,6400.0
2015-03-31 13:00:00,91.39,91.55,91.39,91.55,10200.0,88.8548,89.0104,88.8548,89.0104,10200.0
2015-03-31 13:05:00,91.54,91.54,91.42,91.52,12700.0,89.0007,89.0007,88.884,88.9812,12700.0
2015-03-31 13:10:00,91.49,91.51,91.46,91.51,5000.0,88.9521,88.9715,88.9229,88.9715,5000.0
2015-03-31 13:15:00,91.51,91.62,91.51,91.62,8300.0,88.9715,89.0785,88.9715,89.0785,8300.0
2015-03-31 13:20:00,91.59,91.61,91.54,91.57,3800.0,89.0493,89.0687,89.0007,89.0299,3800.0
2015-03-31 13:25:00,91.6,91.8,91.58,91.73,9200.0,89.059,89.2535,89.0396,89.1854,9200.0
2015-03-31 13:30:00,91.73,92.03,91.73,92.01,10300.0,89.1854,89.4771,89.1854,89.4576,10300.0
2015-03-31 13:35:00,92.0,92.02,91.91,91.96,11100.0,89.4479,89.4674,89.3604,89.409,11100.0
2015-03-31 13:40:00,91.98,92.15,91.97,92.09,6200.0,89.4285,89.5938,89.4188,89.5354,6200.0
2015-03-31 13:45:00,92.07,92.07,91.61,91.65,17800.0,89.516,89.516,89.0687,89.1076,17800.0
2015-03-31 13:50:00,91.7,91.83,91.67,91.72,6100.0,89.1562,89.2826,89.1271,89.1757,6100.0
2015-03-31 13:55:00,91.73,91.78,91.7,91.78,8400.0,89.1854,89.234,89.1562,89.234,8400.0
2015-03-31 14:00:00,91.8,91.89,91.79,91.89,2300.0,89.2535,89.341,89.2438,89.341,2300.0
2015-03-31 14:05:00,91.86,91.97,91.85,91.97,8200.0,89.3118,89.4188,89.3021,89.4188,8200.0
2015-03-31 14:10:00,91.98,92.08,91.92,91.98,9900.0,89.4285,89.5257,89.3701,89.4285,9900.0
2015-03-31 14:15:00,91.97,92.01,91.88,91.97,11600.0,89.4188,89.4576,89.3313,89.4188,11600.0
2015-03-31 14:20:00,91.96,92.05,91.95,92.05,18900.0,89.409,89.4965,89.3993,89.4965,18900.0
2015-03-31 14:25:00,92.05,92.05,91.91,91.92,17700.0,89.4965,89.4965,89.3604,89.3701,17700.0
2015-03-31 14:30:00,91.92,92.0,91.87,91.89,11500.0,89.3701,89.4479,89.3215,89.341,11500.0
2015-03-31 14:35:00,91.89,91.96,91.87,91.92,9300.0,89.341,89.409,89.3215,89.3701,9300.0
2015-03-31 14:40:00,91.91,91.91,91.74,91.74,10400.0,89.3604,89.3604,89.1951,89.1951,10400.0
2015-03-31 14:45:00,91.73,91.76,91.65,91.75,8600.0,89.1854,89.2146,89.1076,89.2049,8600.0
2015-03-31 14:50:00,91.76,91.76,91.56,91.6,14300.0,89.2146,89.2146,89.0201,89.059,14300.0
2015-03-31 14:55:00,91.6,91.63,91.47,91.48,14300.0,89.059,89.0882,88.9326,88.9424,14300.0
2015-03-31 15:00:00,91.48,91.48,91.26,91.36,16300.0,88.9424,88.9424,88.7285,88.8257,16300.0
2015-03-31 15:05:00,91.38,91.41,91.21,91.25,25600.0,88.8451,88.8743,88.6798,88.7187,25600.0
2015-03-31 15:10:00,91.26,91.38,91.22,91.22,11200.0,88.7285,88.8451,88.6896,88.6896,11200.0
2015-03-31 15:15:00,91.21,91.21,91.0,91.0,31600.0,88.6798,88.6798,88.4757,88.4757,31600.0
2015-03-31 15:20:00,91.0,91.15,90.98,91.05,29500.0,88.4757,88.6215,88.4562,88.5243,29500.0
2015-03-31 15:25:00,91.07,91.13,91.04,91.1,15200.0,88.5437,88.6021,88.5146,88.5729,15200.0
2015-03-31 15:30:00,91.1,91.1,91.0,91.03,19700.0,88.5729,88.5729,88.4757,88.5048,19700.0
2015-03-31 15:35:00,91.05,91.2,91.05,91.18,15400.0,88.5243,88.6701,88.5243,88.6507,15400.0
2015-03-31 15:40:00,91.19,91.19,91.08,91.13,19900.0,88.6604,88.6604,88.5534,88.6021,19900.0
2015-03-31 15:45:00,91.12,91.41,91.12,91.37,38700.0,88.5923,88.8743,88.5923,88.8354,38700.0
2015-03-31 15:50:00,91.37,91.39,91.26,91.26,39300.0,88.8354,88.8548,88.7285,88.7285,39300.0
2015-03-31 15:55:00,91.26,91.35,91.15,91.15,96500.0,88.7285,88.816,88.6215,88.6215,96500.0
2015-04-01 09:30:00,90.46,91.33,90.4,91.32,66000.0,87.9506,88.7965,87.8923,88.7868,66000.0
2015-04-01 09:35:00,91.27,92.12,91.26,91.42,38900.0,88.7382,89.5646,88.7285,88.884,38900.0
2015-04-01 09:40:00,91.32,91.4,91.05,91.25,19300.0,88.7868,88.8646,88.5243,88.7187,19300.0
2015-04-01 09:45:00,91.2,91.39,91.12,91.2,19200.0,88.6701,88.8548,88.5923,88.6701,19200.0
2015-04-01 09:50:00,91.15,91.25,91.06,91.2,17800.0,88.6215,88.7187,88.534,88.6701,17800.0
2015-04-01 09:55:00,91.2,91.2,91.07,91.17,9100.0,88.6701,88.6701,88.5437,88.641,9100.0
2015-04-01 10:00:00,91.15,91.24,91.05,91.15,9300.0,88.6215,88.709,88.5243,88.6215,9300.0
2015-04-01 10:05:00,91.2,91.29,91.08,91.19,21100.0,88.6701,88.7576,88.5534,88.6604,21100.0
2015-04-01 10:10:00,91.19,91.44,91.1,91.1,14000.0,88.6604,88.9035,88.5729,88.5729,14000.0
2015-04-01 10:15:00,91.08,91.37,91.01,91.35,27300.0,88.5534,88.8354,88.4854,88.816,27300.0
2015-04-01 10:20:00,91.31,91.69,91.3,91.63,27400.0,88.7771,89.1465,88.7673,89.0882,27400.0
2015-04-01 10:25:00,91.65,91.89,91.63,91.74,28100.0,89.1076,89.341,89.0882,89.1951,28100.0
2015-04-01 10:30:00,91.74,92.01,91.72,91.96,32700.0,89.1951,89.4576,89.1757,89.409,32700.0
2015-04-01 10:35:00,91.94,91.95,91.65,91.69,14400.0,89.3896,89.3993,89.1076,89.1465,14400.0
2015-04-01 10:40:00,91.69,92.31,91.66,92.29,32700.0,89.1465,89.7493,89.1174,89.7299,32700.0
2015-04-01 10:45:00,92.27,92.49,92.2,92.45,21400.0,89.7104,89.9243,89.6424,89.8854,21400.0
2015-04-01 10:50:00,92.47,92.61,92.44,92.54,21800.0,89.9049,90.041,89.8757,89.9729,21800.0
2015-04-01 10:55:00,92.54,92.67,92.48,92.59,27600.0,89.9729,90.0993,89.9146,90.0216,27600.0
2015-04-01 11:00:00,92.57,92.73,92.56,92.71,18000.0,90.0021,90.1577,89.9924,90.1382,18000.0
2015-04-01 11:05:00,92.72,92.72,92.56,92.62,16700.0,90.148,90.148,89.9924,90.0507,16700.0
2015-04-01 11:10:00,92.59,92.63,92.33,92.45,23300.0,90.0216,90.0605,89.7688,89.8854,23300.0
2015-04-01 11:15:00,92.45,92.46,92.24,92.29,10100.0,89.8854,89.8952,89.6813,89.7299,10100.0
2015-04-01 11:20:00,92.26,92.3,92.11,92.11,6200.0,89.7007,89.7396,89.5549,89.5549,6200.0
2015-04-01 11:25:00,92.14,92.14,91.96,92.02,9400.0,89.584,89.584,89.409,89.4674,9400.0
2015-04-01 11:30:00,92.02,92.15,92.02,92.05,9100.0,89.4674,89.5938,89.4674,89.4965,9100.0
2015-04-01 11:35:00,92.05,92.4,92.05,92.35,35500.0,89.4965,89.8368,89.4965,89.7882,35500.0
2015-04-01 11:40:00,92.34,92.4,92.13,92.13,7200.0,89.7785,89.8368,89.5743,89.5743,7200.0
2015-04-01 11:45:00,92.18,92.21,92.09,92.15,10000.0,89.6229,89.6521,89.5354,89.5938,10000.0
2015-04-01 11:50:00,92.2,92.2,92.11,92.17,7700.0,89.6424,89.6424,89.5549,89.6132,7700.0
2015-04-01 11:55:00,92.14,92.22,92.05,92.09,8400.0,89.584,89.6618,89.4965,89.5354,8400.0
2015-04-01 12:00:00,92.05,92.09,91.99,92.0,9000.0,89.4965,89.5354,89.4382,89.4479,9000.0
2015-04-01 12:05:00,92.0,92.03,91.96,92.0,14300.0,89.4479,89.4771,89.409,89.4479,14300.0
2015-04-01 12:10:00,92.0,92.08,91.87,91.95,13300.0,89.4479,89.5257,89.3215,89.3993,13300.0
2015-04-01 12:15:00,91.94,91.99,91.85,91.97,10000.0,89.3896,89.4382,89.3021,89.4188,10000.0
2015-04-01 12:20:00,91.95,92.02,91.9,91.93,15000.0,89.3993,89.4674,89.3507,89.3799,15000.0
2015-04-01 12:25:00,92.0,92.11,91.97,92.05,8000.0,89.4479,89.5549,89.4188,89.4965,8000.0
2015-04-01 12:30:00,92.05,92.11,91.93,92.09,10900.0,89.4965,89.5549,89.3799,89.5354,10900.0
2015-04-01 12:35:00,92.07,92.12,91.98,92.01,7400.0,89.516,89.5646,89.4285,89.4576,7400.0
2015-04-01 12:40:00,92.01,92.13,92.01,92.11,4900.0,89.4576,89.5743,89.4576,89.5549,4900.0
2015-04-01 12:45:00,92.1,92.11,91.98,92.06,5500.0,89.5452,89.5549,89.4285,89.5063,5500.0
2015-04-01 12:50:00,92.11,92.3,92.04,92.3,5300.0,89.5549,89.7396,89.4868,89.7396,5300.0
2015-04-01 12:55:00,92.3,92.3,92.16,92.17,5900.0,89.7396,89.7396,89.6035,89.6132,5900.0
2015-04-01 13:00:00,92.15,92.15,92.0,92.0,8500.0,89.5938,89.5938,89.4479,89.4479,8500.0
2015-04-01 13:05:00,92.0,92.0,91.88,91.93,12800.0,89.4479,89.4479,89.3313,89.3799,12800.0
2015-04-01 13:10:00,91.94,92.02,91.9,92.02,13400.0,89.3896,89.4674,89.3507,89.4674,13400.0
2015-04-01 13:15:00,92.05,92.1,92.01,92.05,7600.0,89.4965,89.5452,89.4576,89.4965,7600.0
2015-04-01 13:20:00,92.05,92.16,92.04,92.12,10200.0,89.4965,89.6035,89.4868,89.5646,10200.0
2015-04-01 13:25:00,92.09,92.17,92.05,92.15,4600.0,89.5354,89.6132,89.4965,89.5938,4600.0
2015-04-01 13:30:00,92.16,92.19,92.09,92.15,9900.0,89.6035,89.6327,89.5354,89.5938,9900.0
2015-04-01 13:35:00,92.17,92.29,92.15,92.28,48600.0,89.6132,89.7299,89.5938,89.7202,48600.0
2015-04-01 13:40:00,92.26,92.39,92.23,92.33,8100.0,89.7007,89.8271,89.6715,89.7688,8100.0
2015-04-01 13:45:00,92.37,92.37,92.18,92.28,12400.0,89.8077,89.8077,89.6229,89.7202,12400.0
2015-04-01 13:50:00,92.29,92.32,92.26,92.28,4100.0,89.7299,89.759,89.7007,89.7202,4100.0
2015-04-01 13:55:00,92.3,92.37,92.15,92.15,12700.0,89.7396,89.8077,89.5938,89.5938,12700.0
2015-04-01 14:00:00,92.19,92.21,92.0,92.01,24500.0,89.6327,89.6521,89.4479,89.4576,24500.0
2015-04-01 14:05:00,92.01,92.06,91.97,92.02,12800.0,89.4576,89.5063,89.4188,89.4674,12800.0
2015-04-01 14:10:00,92.04,92.04,91.81,91.84,21100.0,89.4868,89.4868,89.2632,89.2924,21100.0
2015-04-01 14:15:00,91.84,91.94,91.81,91.94,10300.0,89.2924,89.3896,89.2632,89.3896,10300.0
2015-04-01 14:20:00,91.94,92.04,91.88,91.95,5700.0,89.3896,89.4868,89.3313,89.3993,5700.0
2015-04-01 14:25:00,91.95,91.95,91.86,91.86,5600.0,89.3993,89.3993,89.3118,89.3118,5600.0
2015-04-01 14:30:00,91.85,91.85,91.66,91.71,9200.0,89.3021,89.3021,89.1174,89.166,9200.0
2015-04-01 14:35:00,91.78,91.8,91.61,91.67,6300.0,89.234,89.2535,89.0687,89.1271,6300.0
2015-04-01 14:40:00,91.69,91.69,91.51,91.53,8500.0,89.1465,89.1465,88.9715,88.991,8500.0
2015-04-01 14:45:00,91.51,91.56,91.43,91.53,13100.0,88.9715,89.0201,88.8937,88.991,13100.0
2015-04-01 14:50:00,91.53,91.56,91.41,91.41,9800.0,88.991,89.0201,88.8743,88.8743,9800.0
2015-04-01 14:55:00,91.42,91.44,91.3,91.33,9400.0,88.884,88.9035,88.7673,88.7965,9400.0
2015-04-01 15:00:00,91.32,91.37,91.26,91.33,10500.0,88.7868,88.8354,88.7285,88.7965,10500.0
2015-04-01 15:05:00,91.35,91.36,91.12,91.17,15200.0,88.816,88.8257,88.5923,88.641,15200.0
2015-04-01 15:10:00,91.18,91.42,91.17,91.38,11500.0,88.6507,88.884,88.641,88.8451,11500.0
2015-04-01 15:15:00,91.42,91.45,91.28,91.3,15300.0,88.884,88.9132,88.7479,88.7673,15300.0
2015-04-01 15:20:00,91.32,91.44,91.22,91.44,53900.0,88.7868,88.9035,88.6896,88.9035,53900.0
2015-04-01 15:25:00,91.42,91.42,91.28,91.28,11600.0,88.884,88.884,88.7479,88.7479,11600.0
2015-04-01 15:30:00,91.28,91.47,91.24,91.43,18800.0,88.7479,88.9326,88.709,88.8937,18800.0
2015-04-01 15:35:00,91.49,91.62,91.46,91.51,18100.0,88.9521,89.0785,88.9229,88.9715,18100.0
2015-04-01 15:40:00,91.48,91.5,91.21,91.24,16300.0,88.9424,88.9618,88.6798,88.709,16300.0
2015-04-01 15:45:00,91.22,91.44,91.2,91.34,25000.0,88.6896,88.9035,88.6701,88.8062,25000.0
2015-04-01 15:50:00,91.35,91.42,91.3,91.3,26500.0,88.816,88.884,88.7673,88.7673,26500.0
2015-04-01 15:55:00,91.31,91.52,91.31,91.51,50200.0,88.7771,88.9812,88.7771,88.9715,50200.0
2015-04-02 09:30:00,91.38,91.72,90.66,91.39,29000.0,88.8451,89.1757,88.1451,88.8548,29000.0
2015-04-02 09:35:00,91.66,91.73,91.26,91.27,7800.0,89.1174,89.1854,88.7285,88.7382,7800.0
2015-04-02 09:40:00,91.37,91.78,91.37,91.78,8300.0,88.8354,89.234,88.8354,89.234,8300.0
2015-04-02 09:45:00,91.8,92.09,91.71,92.03,6500.0,89.2535,89.5354,89.166,89.4771,6500.0
2015-04-02 09:50:00,92.06,92.35,92.06,92.17,8400.0,89.5063,89.7882,89.5063,89.6132,8400.0
2015-04-02 09:55:00,92.22,92.33,92.04,92.32,12500.0,89.6618,89.7688,89.4868,89.759,12500.0
2015-04-02 10:00:00,92.31,92.34,92.05,92.29,17700.0,89.7493,89.7785,89.4965,89.7299,17700.0
2015-04-02 10:05:00,92.29,92.34,91.78,91.94,32700.0,89.7299,89.7785,89.234,89.3896,32700.0
2015-04-02 10:10:00,91.98,92.02,91.8,91.8,22900.0,89.4285,89.4674,89.2535,89.2535,22900.0
2015-04-02 10:15:00,91.81,91.99,91.71,91.99,33700.0,89.2632,89.4382,89.166,89.4382,33700.0
2015-04-02 10:20:00,91.95,92.14,91.95,92.03,13200.0,89.3993,89.584,89.3993,89.4771,13200.0
2015-04-02 10:25:00,92.0,92.04,91.93,91.98,7900.0,89.4479,89.4868,89.3799,89.4285,7900.0
2015-04-02 10:30:00,92.03,92.05,91.91,91.99,9900.0,89.4771,89.4965,89.3604,89.4382,9900.0
2015-04-02 10:35:00,91.99,92.03,91.97,91.98,16500.0,89.4382,89.4771,89.4188,89.4285,16500.0
2015-04-02 10:40:00,91.96,92.01,91.67,91.67,5100.0,89.409,89.4576,89.1271,89.1271,5100.0
2015-04-02 10:45:00,91.67,91.7,91.49,91.5,56000.0,89.1271,89.1562,88.9521,88.9618,56000.0
2015-04-02 10:50:00,91.51,91.66,91.5,91.64,31500.0,88.9715,89.1174,88.9618,89.0979,31500.0
2015-04-02 10:55:00,91.65,91.71,91.59,91.68,17000.0,89.1076,89.166,89.0493,89.1368,17000.0
2015-04-02 11:00:00,91.68,91.73,91.64,91.69,25200.0,89.1368,89.1854,89.0979,89.1465,25200.0
2015-04-02 11:05:00,91.66,91.75,91.62,91.75,14000.0,89.1174,89.2049,89.0785,89.2049,14000.0
2015-04-02 11:10:00,91.77,91.82,91.72,91.74,9900.0,89.2243,89.2729,89.1757,89.1951,9900.0
2015-04-02 11:15:00,91.71,91.84,91.67,91.79,24100.0,89.166,89.2924,89.1271,89.2438,24100.0
2015-04-02 11:20:00,91.79,91.85,91.79,91.82,5000.0,89.2438,89.3021,89.2438,89.2729,5000.0
2015-04-02 11:25:00,91.83,91.85,91.68,91.71,24700.0,89.2826,89.3021,89.1368,89.166,24700.0
2015-04-02 11:30:00,91.74,91.76,91.65,91.75,6900.0,89.1951,89.2146,89.1076,89.2049,6900.0
2015-04-02 11:35:00,91.76,91.76,91.67,91.73,11600.0,89.2146,89.2146,89.1271,89.1854,11600.0
2015-04-02 11:40:00,91.68,91.73,91.68,91.73,8500.0,89.1368,89.1854,89.1368,89.1854,8500.0
2015-04-02 11:45:00,91.74,91.76,91.68,91.71,6300.0,89.1951,89.2146,89.1368,89.166,6300.0
2015-04-02 11:50:00,91.73,91.74,91.63,91.65,19700.0,89.1854,89.1951,89.0882,89.1076,19700.0
2015-04-02 11:55:00,91.61,91.61,91.42,91.42,8400.0,89.0687,89.0687,88.884,88.884,8400.0
2015-04-02 12:00:00,91.4,91.42,91.27,91.35,6300.0,88.8646,88.884,88.7382,88.816,6300.0
2015-04-02 12:05:00,91.31,91.31,91.21,91.26,8600.0,88.7771,88.7771,88.6798,88.7285,8600.0
2015-04-02 12:10:00,91.24,91.25,91.16,91.16,3900.0,88.709,88.7187,88.6312,88.6312,3900.0
2015-04-02 12:15:00,91.15,91.29,91.11,91.25,12100.0,88.6215,88.7576,88.5826,88.7187,12100.0
2015-04-02 12:20:00,91.29,91.32,91.26,91.31,4900.0,88.7576,88.7868,88.7285,88.7771,4900.0
2015-04-02 12:25:00,91.31,91.35,91.15,91.19,5800.0,88.7771,88.816,88.6215,88.6604,5800.0
2015-04-02 12:30:00,91.17,91.3,91.13,91.29,4700.0,88.641,88.7673,88.6021,88.7576,4700.0
2015-04-02 12:35:00,91.25,91.31,91.24,91.28,2200.0,88.7187,88.7771,88.709,88.7479,2200.0
2015-04-02 12:40:00,91.31,91.34,91.25,91.31,7300.0,88.7771,88.8062,88.7187,88.7771,7300.0
2015-04-02 12:45:00,91.29,91.29,91.21,91.22,17600.0,88.7576,88.7576,88.6798,88.6896,17600.0
2015-04-02 12:50:00,91.24,91.25,91.1,91.13,5700.0,88.709,88.7187,88.5729,88.6021,5700.0
2015-04-02 12:55:00,91.13,91.15,91.0,91.03,10900.0,88.6021,88.6215,88.4757,88.5048,10900.0
2015-04-02 13:00:00,91.05,91.09,90.97,91.07,9100.0,88.5243,88.5632,88.4465,88.5437,9100.0
2015-04-02 13:05:00,91.05,91.14,91.02,91.1,5000.0,88.5243,88.6118,88.4951,88.5729,5000.0
2015-04-02 13:10:00,91.06,91.13,91.04,91.04,11900.0,88.534,88.6021,88.5146,88.5146,11900.0
2015-04-02 13:15:00,91.09,91.11,90.99,91.01,6700.0,88.5632,88.5826,88.4659,88.4854,6700.0
2015-04-02 13:20:00,91.04,91.05,90.98,90.98,12300.0,88.5146,88.5243,88.4562,88.4562,12300.0
2015-04-02 13:25:00,91.01,91.07,91.01,91.05,11500.0,88.4854,88.5437,88.4854,88.5243,11500.0
2015-04-02 13:30:00,91.05,91.22,91.05,91.22,19800.0,88.5243,88.6896,88.5243,88.6896,19800.0
2015-04-02 13:35:00,91.21,91.22,91.13,91.16,5800.0,88.6798,88.6896,88.6021,88.6312,5800.0
2015-04-02 13:40:00,91.17,91.17,90.86,90.88,7100.0,88.641,88.641,88.3395,88.359,7100.0
2015-04-02 13:45:00,90.86,91.09,90.86,91.06,16800.0,88.3395,88.5632,88.3395,88.534,16800.0
2015-04-02 13:50:00,91.06,91.08,91.0,91.06,7300.0,88.534,88.5534,88.4757,88.534,7300.0
2015-04-02 13:55:00,91.06,91.07,90.92,90.95,15300.0,88.534,88.5437,88.3979,88.4271,15300.0
2015-04-02 14:00:00,90.92,90.93,90.86,90.86,11900.0,88.3979,88.4076,88.3395,88.3395,11900.0
2015-04-02 14:05:00,90.88,90.94,90.85,90.9,13000.0,88.359,88.4173,88.3298,88.3784,13000.0
2015-04-02 14:10:00,90.85,90.89,90.83,90.85,7600.0,88.3298,88.3687,88.3104,88.3298,7600.0
2015-04-02 14:15:00,90.83,91.12,90.8,91.11,9900.0,88.3104,88.5923,88.2812,88.5826,9900.0
2015-04-02 14:20:00,91.12,91.12,90.9,90.91,9200.0,88.5923,88.5923,88.3784,88.3882,9200.0
2015-04-02 14:25:00,90.89,91.13,90.89,91.12,19600.0,88.3687,88.6021,88.3687,88.5923,19600.0
2015-04-02 14:30:00,91.1,91.11,90.88,90.92,11200.0,88.5729,88.5826,88.359,88.3979,11200.0
2015-04-02 14:35:00,90.91,90.96,90.85,90.89,13900.0,88.3882,88.4368,88.3298,88.3687,13900.0
2015-04-02 14:40:00,90.93,91.0,90.9,90.92,11000.0,88.4076,88.4757,88.3784,88.3979,11000.0
2015-04-02 14:45:00,90.86,90.88,90.74,90.79,11100.0,88.3395,88.359,88.2229,88.2715,11100.0
2015-04-02 14:50:00,90.79,90.82,90.68,90.81,9700.0,88.2715,88.3007,88.1645,88.2909,9700.0
2015-04-02 14:55:00,90.83,90.96,90.8,90.92,9900.0,88.3104,88.4368,88.2812,88.3979,9900.0
2015-04-02 15:00:00,90.9,90.92,90.85,90.88,28200.0,88.3784,88.3979,88.3298,88.359,28200.0
2015-04-02 15:05:00,90.85,90.87,90.8,90.8,17900.0,88.3298,88.3493,88.2812,88.2812,17900.0
2015-04-02 15:10:00,90.81,90.82,90.69,90.7,37000.0,88.2909,88.3007,88.1743,88.184,37000.0
2015-04-02 15:15:00,90.7,90.71,90.65,90.65,27400.0,88.184,88.1937,88.1354,88.1354,27400.0
2015-04-02 15:20:00,90.68,90.72,90.67,90.7,20800.0,88.1645,88.2034,88.1548,88.184,20800.0
2015-04-02 15:25:00,90.71,90.76,90.68,90.74,22900.0,88.1937,88.2423,88.1645,88.2229,22900.0
2015-04-02 15:30:00,90.74,90.82,90.73,90.78,33400.0,88.2229,88.3007,88.2132,88.2618,33400.0
2015-04-02 15:35:00,90.79,90.86,90.75,90.81,38600.0,88.2715,88.3395,88.2326,88.2909,38600.0
2015-04-02 15:40:00,90.81,90.91,90.8,90.91,31200.0,88.2909,88.3882,88.2812,88.3882,31200.0
2015-04-02 15:45:00,90.92,90.93,90.72,90.73,65200.0,88.3979,88.4076,88.2034,88.2132,65200.0
2015-04-02 15:50:00,90.74,90.76,90.65,90.66,61800.0,88.2229,88.2423,88.1354,88.1451,61800.0
2015-04-02 15:55:00,90.65,90.8,90.62,90.64,89300.0,88.1354,88.2812,88.1062,88.1257,89300.0
2015-04-06 09:30:00,90.16,90.48,90.0,90.48,35800.0,87.659,87.9701,87.5034,87.9701,35800.0
2015-04-06 09:35:00,90.48,91.05,90.48,90.89,22000.0,87.9701,88.5243,87.9701,88.3687,22000.0
2015-04-06 09:40:00,90.91,91.43,90.9,91.08,11400.0,88.3882,88.8937,88.3784,88.5534,11400.0
2015-04-06 09:45:00,91.14,91.6,91.14,91.51,9900.0,88.6118,89.059,88.6118,88.9715,9900.0
2015-04-06 09:50:00,91.5,91.67,91.49,91.67,8900.0,88.9618,89.1271,88.9521,89.1271,8900.0
2015-04-06 09:55:00,91.66,91.79,91.63,91.68,10200.0,89.1174,89.2438,89.0882,89.1368,10200.0
2015-04-06 10:00:00,91.71,91.98,91.71,91.91,25600.0,89.166,89.4285,89.166,89.3604,25600.0
2015-04-06 10:05:00,91.9,91.96,91.63,91.75,16800.0,89.3507,89.409,89.0882,89.2049,16800.0
2015-04-06 10:10:00,91.72,91.76,91.53,91.59,8100.0,89.1757,89.2146,88.991,89.0493,8100.0
2015-04-06 10:15:00,91.57,91.7,91.52,91.61,11100.0,89.0299,89.1562,88.9812,89.0687,11100.0
2015-04-06 10:20:00,91.61,91.8,91.59,91.74,8400.0,89.0687,89.2535,89.0493,89.1951,8400.0
2015-04-06 10:25:00,91.74,91.8,91.64,91.74,6600.0,89.1951,89.2535,89.0979,89.1951,6600.0
2015-04-06 10:30:00,91.8,91.91,91.79,91.91,7400.0,89.2535,89.3604,89.2438,89.3604,7400.0
2015-04-06 10:35:00,91.91,91.99,91.88,91.91,6700.0,89.3604,89.4382,89.3313,89.3604,6700.0
2015-04-06 10:40:00,91.9,92.16,91.88,92.16,28000.0,89.3507,89.6035,89.3313,89.6035,28000.0
2015-04-06 10:45:00,92.17,92.29,92.14,92.23,12700.0,89.6132,89.7299,89.584,89.6715,12700.0
2015-04-06 10:50:00,92.25,92.34,92.2,92.33,14500.0,89.691,89.7785,89.6424,89.7688,14500.0
2015-04-06 10:55:00,92.27,92.39,92.27,92.38,23200.0,89.7104,89.8271,89.7104,89.8174,23200.0
2015-04-06 11:00:00,92.39,92.6,92.37,92.6,43500.0,89.8271,90.0313,89.8077,90.0313,43500.0
2015-04-06 11:05:00,92.6,92.6,92.48,92.48,10100.0,90.0313,90.0313,89.9146,89.9146,10100.0
2015-04-06 11:10:00,92.45,92.49,92.36,92.41,9600.0,89.8854,89.9243,89.7979,89.8466,9600.0
2015-04-06 11:15:00,92.42,92.62,92.42,92.62,7500.0,89.8563,90.0507,89.8563,90.0507,7500.0
2015-04-06 11:20:00,92.62,92.87,92.61,92.72,38400.0,90.0507,90.2938,90.041,90.148,38400.0
2015-04-06 11:25:00,92.68,92.92,92.68,92.92,21100.0,90.1091,90.3424,90.1091,90.3424,21100.0
2015-04-06 11:30:00,92.92,92.92,92.76,92.85,10800.0,90.3424,90.3424,90.1868,90.2743,10800.0
2015-04-06 11:35:00,92.85,92.96,92.85,92.9,18400.0,90.2743,90.3813,90.2743,90.323,18400.0
2015-04-06 11:40:00,92.91,92.98,92.87,92.93,14800.0,90.3327,90.4007,90.2938,90.3521,14800.0
2015-04-06 11:45:00,92.95,93.01,92.88,92.92,24500.0,90.3716,90.4299,90.3035,90.3424,24500.0
2015-04-06 11:50:00,92.9,93.03,92.87,93.03,7800.0,90.323,90.4494,90.2938,90.4494,7800.0
2015-04-06 11:55:00,93.04,93.22,93.03,93.22,10800.0,90.4591,90.6341,90.4494,90.6341,10800.0
2015-04-06 12:00:00,93.19,93.22,93.15,93.15,5500.0,90.6049,90.6341,90.566,90.566,5500.0
2015-04-06 12:05:00,93.14,93.2,93.08,93.15,14600.0,90.5563,90.6146,90.498,90.566,14600.0
2015-04-06 12:10:00,93.14,93.14,93.04,93.11,9000.0,90.5563,90.5563,90.4591,90.5271,9000.0
2015-04-06 12:15:00,93.1,93.23,93.09,93.23,11800.0,90.5174,90.6438,90.5077,90.6438,11800.0
2015-04-06 12:20:00,93.23,93.45,93.21,93.42,21600.0,90.6438,90.8577,90.6244,90.8285,21600.0
2015-04-06 12:25:00,93.42,93.42,93.3,93.36,8700.0,90.8285,90.8285,90.7119,90.7702,8700.0
2015-04-06 12:30:00,93.38,93.58,93.37,93.57,19400.0,90.7896,90.9841,90.7799,90.9744,19400.0
2015-04-06 12:35:00,93.54,93.74,93.54,93.72,25600.0,90.9452,91.1397,90.9452,91.1202,25600.0
2015-04-06 12:40:00,93.73,93.73,93.54,93.64,18400.0,91.1299,91.1299,90.9452,91.0424,18400.0
2015-04-06 12:45:00,93.62,93.65,93.54,93.56,7500.0,91.023,91.0522,90.9452,90.9647,7500.0
2015-04-06 12:50:00,93.59,93.71,93.57,93.71,10000.0,90.9938,91.1105,90.9744,91.1105,10000.0
2015-04-06 12:55:00,93.71,93.72,93.62,93.69,6700.0,91.1105,91.1202,91.023,91.091,6700.0
2015-04-06 13:00:00,93.7,93.73,93.62,93.65,29000.0,91.1008,91.1299,91.023,91.0522,29000.0
2015-04-06 13:05:00,93.63,93.64,93.5,93.5,4400.0,91.0327,91.0424,90.9063,90.9063,4400.0
2015-04-06 13:10:00,93.5,93.51,93.44,93.46,10100.0,90.9063,90.916,90.848,90.8674,10100.0
2015-04-06 13:15:00,93.45,93.74,93.44,93.74,19900.0,90.8577,91.1397,90.848,91.1397,19900.0
2015-04-06 13:20:00,93.73,93.74,93.64,93.73,10600.0,91.1299,91.1397,91.0424,91.1299,10600.0
2015-04-06 13:25:00,93.72,93.77,93.68,93.76,15400.0,91.1202,91.1688,91.0813,91.1591,15400.0
2015-04-06 13:30:00,93.76,93.81,93.73,93.74,15600.0,91.1591,91.2077,91.1299,91.1397,15600.0
2015-04-06 13:35:00,93.73,93.75,93.68,93.69,4400.0,91.1299,91.1494,91.0813,91.091,4400.0
2015-04-06 13:40:00,93.69,93.79,93.69,93.75,13300.0,91.091,91.1883,91.091,91.1494,13300.0
2015-04-06 13:45:00,93.75,93.83,93.75,93.79,22900.0,91.1494,91.2272,91.1494,91.1883,22900.0
2015-04-06 13:50:00,93.8,93.81,93.76,93.8,11900.0,91.198,91.2077,91.1591,91.198,11900.0
2015-04-06 13:55:00,93.8,93.98,93.8,93.98,9800.0,91.198,91.373,91.198,91.373,9800.0
2015-04-06 14:00:00,93.98,94.02,93.88,93.93,26700.0,91.373,91.4119,91.2758,91.3244,26700.0
2015-04-06 14:05:00,93.93,93.96,93.83,93.85,11900.0,91.3244,91.3536,91.2272,91.2466,11900.0
2015-04-06 14:10:00,93.85,93.87,93.82,93.84,8400.0,91.2466,91.2661,91.2174,91.2369,8400.0
2015-04-06 14:15:00,93.84,94.0,93.8,93.99,23800.0,91.2369,91.3924,91.198,91.3827,23800.0
2015-04-06 14:20:00,93.98,94.05,93.96,94.0,12600.0,91.373,91.4411,91.3536,91.3924,12600.0
2015-04-06 14:25:00,94.02,94.07,94.0,94.06,11800.0,91.4119,91.4605,91.3924,91.4508,11800.0
2015-04-06 14:30:00,94.07,94.07,93.97,93.97,12200.0,91.4605,91.4605,91.3633,91.3633,12200.0
2015-04-06 14:35:00,93.93,93.96,93.87,93.88,8200.0,91.3244,91.3536,91.2661,91.2758,8200.0
2015-04-06 14:40:00,93.89,93.9,93.82,93.84,8400.0,91.2855,91.2952,91.2174,91.2369,8400.0
2015-04-06 14:45:00,93.85,93.94,93.85,93.94,11700.0,91.2466,91.3341,91.2466,91.3341,11700.0
2015-04-06 14:50:00,93.95,93.95,93.87,93.89,7800.0,91.3438,91.3438,91.2661,91.2855,7800.0
2015-04-06 14:55:00,93.87,93.89,93.73,93.73,11700.0,91.2661,91.2855,91.1299,91.1299,11700.0
2015-04-06 15:00:00,93.75,93.79,93.67,93.79,18200.0,91.1494,91.1883,91.0716,91.1883,18200.0
2015-04-06 15:05:00,93.82,93.98,93.78,93.81,19700.0,91.2174,91.373,91.1785,91.2077,19700.0
2015-04-06 15:10:00,93.81,93.87,93.79,93.87,13100.0,91.2077,91.2661,91.1883,91.2661,13100.0
2015-04-06 15:15:00,93.88,93.88,93.72,93.75,13700.0,91.2758,91.2758,91.1202,91.1494,13700.0
2015-04-06 15:20:00,93.76,93.76,93.64,93.64,17400.0,91.1591,91.1591,91.0424,91.0424,17400.0
2015-04-06 15:25:00,93.67,93.67,93.46,93.47,33100.0,91.0716,91.0716,90.8674,90.8771,33100.0
2015-04-06 15:30:00,93.48,93.64,93.42,93.63,24600.0,90.8869,91.0424,90.8285,91.0327,24600.0
2015-04-06 15:35:00,93.65,93.72,93.65,93.7,18900.0,91.0522,91.1202,91.0522,91.1008,18900.0
2015-04-06 15:40:00,93.7,93.72,93.66,93.68,24300.0,91.1008,91.1202,91.0619,91.0813,24300.0
2015-04-06 15:45:00,93.67,93.67,93.53,93.65,28400.0,91.0716,91.0716,90.9355,91.0522,28400.0
2015-04-06 15:50:00,93.63,93.66,93.6,93.61,40700.0,91.0327,91.0619,91.0035,91.0133,40700.0
2015-04-06 15:55:00,93.59,93.7,93.59,93.68,62200.0,90.9938,91.1008,90.9938,91.0813,62200.0
2015-04-07 09:30:00,93.61,94.09,93.46,93.9,41300.0,91.0133,91.4799,90.8674,91.2952,41300.0
2015-04-07 09:35:00,94.03,94.17,93.5,93.54,23700.0,91.4216,91.5577,90.9063,90.9452,23700.0
2015-04-07 09:40:00,93.62,93.88,93.37,93.66,10300.0,91.023,91.2758,90.7799,91.0619,10300.0
2015-04-07 09:45:00,93.58,93.69,93.52,93.69,8400.0,90.9841,91.091,90.9258,91.091,8400.0
2015-04-07 09:50:00,93.71,93.86,93.46,93.58,13300.0,91.1105,91.2563,90.8674,90.9841,13300.0
2015-04-07 09:55:00,93.55,93.62,93.29,93.29,11200.0,90.9549,91.023,90.7021,90.7021,11200.0
2015-04-07 10:00:00,93.31,93.38,92.75,92.81,10300.0,90.7216,90.7896,90.1771,90.2355,10300.0
2015-04-07 10:05:00,92.89,93.03,92.85,92.99,11700.0,90.3132,90.4494,90.2743,90.4105,11700.0
2015-04-07 10:10:00,92.96,93.46,92.94,93.31,22100.0,90.3813,90.8674,90.3619,90.7216,22100.0
2015-04-07 10:15:00,93.3,93.6,93.25,93.51,11400.0,90.7119,91.0035,90.6633,90.916,11400.0
2015-04-07 10:20:00,93.55,93.72,93.54,93.64,8200.0,90.9549,91.1202,90.9452,91.0424,8200.0
2015-04-07 10:25:00,93.63,93.64,93.42,93.42,7400.0,91.0327,91.0424,90.8285,90.8285,7400.0
2015-04-07 10:30:00,93.43,93.59,93.43,93.56,9900.0,90.8383,90.9938,90.8383,90.9647,9900.0
2015-04-07 10:35:00,93.52,93.54,93.33,93.54,6100.0,90.9258,90.9452,90.741,90.9452,6100.0
2015-04-07 10:40:00,93.56,93.58,93.45,93.53,6900.0,90.9647,90.9841,90.8577,90.9355,6900.0
2015-04-07 10:45:00,93.55,93.71,93.52,93.54,7700.0,90.9549,91.1105,90.9258,90.9452,7700.0
2015-04-07 10:50:00,93.51,93.55,93.46,93.5,5400.0,90.916,90.9549,90.8674,90.9063,5400.0
2015-04-07 10:55:00,93.45,93.68,93.42,93.6,8800.0,90.8577,91.0813,90.8285,91.0035,8800.0
2015-04-07 11:00:00,93.6,93.62,93.55,93.57,10500.0,91.0035,91.023,90.9549,90.9744,10500.0
2015-04-07 11:05:00,93.55,93.62,93.54,93.62,4600.0,90.9549,91.023,90.9452,91.023,4600.0
2015-04-07 11:10:00,93.64,93.81,93.62,93.8,7100.0,91.0424,91.2077,91.023,91.198,7100.0
2015-04-07 11:15:00,93.79,93.81,93.61,93.61,9700.0,91.1883,91.2077,91.0133,91.0133,9700.0
2015-04-07 11:20:00,93.6,93.75,93.59,93.75,7100.0,91.0035,91.1494,90.9938,91.1494,7100.0
2015-04-07 11:25:00,93.72,93.88,93.71,93.76,6600.0,91.1202,91.2758,91.1105,91.1591,6600.0
2015-04-07 11:30:00,93.77,93.82,93.66,93.72,9400.0,91.1688,91.2174,91.0619,91.1202,9400.0
2015-04-07 11:35:00,93.73,93.89,93.73,93.88,9800.0,91.1299,91.2855,91.1299,91.2758,9800.0
2015-04-07 11:40:00,93.84,93.96,93.83,93.96,11000.0,91.2369,91.3536,91.2272,91.3536,11000.0
2015-04-07 11:45:00,93.94,94.05,93.94,94.05,7100.0,91.3341,91.4411,91.3341,91.4411,7100.0
2015-04-07 11:50:00,94.04,94.19,94.04,94.08,16100.0,91.4313,91.5772,91.4313,91.4702,16100.0
2015-04-07 11:55:00,94.09,94.12,94.03,94.03,8200.0,91.4799,91.5091,91.4216,91.4216,8200.0
2015-04-07 12:00:00,94.01,94.14,94.01,94.12,7400.0,91.4022,91.5286,91.4022,91.5091,7400.0
2015-04-07 12:05:00,94.06,94.1,94.04,94.09,10300.0,91.4508,91.4897,91.4313,91.4799,10300.0
2015-04-07 12:10:00,94.07,94.08,93.93,93.93,3900.0,91.4605,91.4702,91.3244,91.3244,3900.0
2015-04-07 12:15:00,93.93,93.98,93.92,93.95,6600.0,91.3244,91.373,91.3147,91.3438,6600.0
2015-04-07 12:20:00,93.92,93.97,93.89,93.92,4200.0,91.3147,91.3633,91.2855,91.3147,4200.0
2015-04-07 12:25:00,93.93,93.94,93.87,93.88,6400.0,91.3244,91.3341,91.2661,91.2758,6400.0
2015-04-07 12:30:00,93.88,93.91,93.87,93.88,2200.0,91.2758,91.3049,91.2661,91.2758,2200.0
2015-04-07 12:35:00,93.89,93.99,93.88,93.99,6000.0,91.2855,91.3827,91.2758,91.3827,6000.0
2015-04-07 12:40:00,94.0,94.0,93.83,93.84,8000.0,91.3924,91.3924,91.2272,91.2369,8000.0
2015-04-07 12:45:00,93.84,93.9,93.79,93.8,9200.0,91.2369,91.2952,91.1883,91.198,9200.0
2015-04-07 12:50:00,93.82,93.87,93.76,93.77,5100.0,91.2174,91.2661,91.1591,91.1688,5100.0
2015-04-07 12:55:00,93.75,93.76,93.62,93.62,7500.0,91.1494,91.1591,91.023,91.023,7500.0
2015-04-07 13:00:00,93.64,93.66,93.61,93.63,9000.0,91.0424,91.0619,91.0133,91.0327,9000.0
2015-04-07 13:05:00,93.63,93.69,93.59,93.59,7400.0,91.0327,91.091,90.9938,90.9938,7400.0
2015-04-07 13:10:00,93.6,93.6,93.51,93.58,6200.0,91.0035,91.0035,90.916,90.9841,6200.0
2015-04-07 13:15:00,93.54,93.59,93.52,93.56,4200.0,90.9452,90.9938,90.9258,90.9647,4200.0
2015-04-07 13:20:00,93.56,93.57,93.54,93.56,2600.0,90.9647,90.9744,90.9452,90.9647,2600.0
2015-04-07 13:25:00,93.55,93.57,93.46,93.52,7200.0,90.9549,90.9744,90.8674,90.9258,7200.0
2015-04-07 13:30:00,93.5,93.53,93.47,93.49,3500.0,90.9063,90.9355,90.8771,90.8966,3500.0
2015-04-07 13:35:00,93.48,93.5,93.38,93.4,4800.0,90.8869,90.9063,90.7896,90.8091,4800.0
2015-04-07 13:40:00,93.4,93.53,93.39,93.52,4600.0,90.8091,90.9355,90.7994,90.9258,4600.0
2015-04-07 13:45:00,93.5,93.5,93.38,93.4,1900.0,90.9063,90.9063,90.7896,90.8091,1900.0
2015-04-07 13:50:00,93.4,93.43,93.27,93.28,6600.0,90.8091,90.8383,90.6827,90.6924,6600.0
2015-04-07 13:55:00,93.27,93.43,93.25,93.43,2900.0,90.6827,90.8383,90.6633,90.8383,2900.0
2015-04-07 14:00:00,93.43,93.5,93.41,93.45,4300.0,90.8383,90.9063,90.8188,90.8577,4300.0
2015-04-07 14:05:00,93.46,93.55,93.37,93.37,3500.0,90.8674,90.9549,90.7799,90.7799,3500.0
2015-04-07 14:10:00,93.37,93.39,93.31,93.37,5400.0,90.7799,90.7994,90.7216,90.7799,5400.0
2015-04-07 14:15:00,93.36,93.38,93.31,93.37,8500.0,90.7702,90.7896,90.7216,90.7799,8500.0
2015-04-07 14:20:00,93.36,93.36,93.27,93.32,4200.0,90.7702,90.7702,90.6827,90.7313,4200.0
2015-04-07 14:25:00,93.33,93.36,93.29,93.36,5200.0,90.741,90.7702,90.7021,90.7702,5200.0
2015-04-07 14:30:00,93.31,93.38,93.31,93.38,6800.0,90.7216,90.7896,90.7216,90.7896,6800.0
2015-04-07 14:35:00,93.39,93.51,93.37,93.51,6500.0,90.7994,90.916,90.7799,90.916,6500.0
2015-04-07 14:40:00,93.51,93.65,93.51,93.65,10800.0,90.916,91.0522,90.916,91.0522,10800.0
2015-04-07 14:45:00,93.64,93.65,93.52,93.63,9600.0,91.0424,91.0522,90.9258,91.0327,9600.0
2015-04-07 14:50:00,93.64,93.7,93.61,93.67,5800.0,91.0424,91.1008,91.0133,91.0716,5800.0
2015-04-07 14:55:00,93.72,93.72,93.58,93.59,17000.0,91.1202,91.1202,90.9841,90.9938,17000.0
2015-04-07 15:00:00,93.6,93.62,93.53,93.57,10200.0,91.0035,91.023,90.9355,90.9744,10200.0
2015-04-07 15:05:00,93.56,93.58,93.48,93.48,6300.0,90.9647,90.9841,90.8869,90.8869,6300.0
2015-04-07 15:10:00,93.46,93.5,93.4,93.43,11400.0,90.8674,90.9063,90.8091,90.8383,11400.0
2015-04-07 15:15:00,93.4,93.44,93.39,93.41,10100.0,90.8091,90.848,90.7994,90.8188,10100.0
2015-04-07 15:20:00,93.4,93.42,93.16,93.21,11100.0,90.8091,90.8285,90.5757,90.6244,11100.0
2015-04-07 15:25:00,93.17,93.25,93.12,93.23,7400.0,90.5855,90.6633,90.5369,90.6438,7400.0
2015-04-07 15:30:00,93.21,93.35,93.2,93.27,10300.0,90.6244,90.7605,90.6146,90.6827,10300.0
2015-04-07 15:35:00,93.22,93.23,93.06,93.14,11100.0,90.6341,90.6438,90.4785,90.5563,11100.0
2015-04-07 15:40:00,93.11,93.17,93.01,93.17,15200.0,90.5271,90.5855,90.4299,90.5855,15200.0
2015-04-07 15:45:00,93.17,93.17,93.05,93.12,30200.0,90.5855,90.5855,90.4688,90.5369,30200.0
2015-04-07 15:50:00,93.1,93.1,92.96,93.0,23000.0,90.5174,90.5174,90.3813,90.4202,23000.0
2015-04-07 15:55:00,93.0,93.02,92.94,92.95,46300.0,90.4202,90.4396,90.3619,90.3716,46300.0
2015-04-08 09:30:00,92.97,94.0,92.68,93.99,47000.0,90.391,91.3924,90.1091,91.3827,47000.0
2015-04-08 09:35:00,93.85,94.14,93.64,93.82,11500.0,91.2466,91.5286,91.0424,91.2174,11500.0
2015-04-08 09:40:00,93.82,93.83,93.45,93.5,24200.0,91.2174,91.2272,90.8577,90.9063,24200.0
2015-04-08 09:45:00,93.5,93.54,92.9,92.9,29600.0,90.9063,90.9452,90.323,90.323,29600.0
2015-04-08 09:50:00,92.93,93.04,92.76,92.81,33100.0,90.3521,90.4591,90.1868,90.2355,33100.0
2015-04-08 09:55:00,92.87,93.16,92.75,93.13,46700.0,90.2938,90.5757,90.1771,90.5466,46700.0
2015-04-08 10:00:00,93.04,93.34,92.97,93.22,35700.0,90.4591,90.7508,90.391,90.6341,35700.0
2015-04-08 10:05:00,93.22,93.25,92.93,93.0,12800.0,90.6341,90.6633,90.3521,90.4202,12800.0
2015-04-08 10:10:00,92.96,93.01,92.92,92.95,11800.0,90.3813,90.4299,90.3424,90.3716,11800.0
2015-04-08 10:15:00,93.01,93.01,92.63,92.68,18600.0,90.4299,90.4299,90.0605,90.1091,18600.0
2015-04-08 10:20:00,92.69,92.7,92.59,92.63,7900.0,90.1188,90.1285,90.0216,90.0605,7900.0
2015-04-08 10:25:00,92.63,92.63,92.42,92.42,43800.0,90.0605,90.0605,89.8563,89.8563,43800.0
2015-04-08 10:30:00,92.43,92.45,92.28,92.38,13900.0,89.866,89.8854,89.7202,89.8174,13900.0
2015-04-08 10:35:00,92.38,92.4,92.1,92.15,19800.0,89.8174,89.8368,89.5452,89.5938,19800.0
2015-04-08 10:40:00,92.11,92.11,91.74,91.98,40200.0,89.5549,89.5549,89.1951,89.4285,40200.0
2015-04-08 10:45:00,91.94,92.15,91.94,92.15,12800.0,89.3896,89.5938,89.3896,89.5938,12800.0
2015-04-08 10:50:00,92.15,92.52,92.15,92.49,18800.0,89.5938,89.9535,89.5938,89.9243,18800.0
2015-04-08 10:55:00,92.48,92.51,92.39,92.51,7500.0,89.9146,89.9438,89.8271,89.9438,7500.0
2015-04-08 11:00:00,92.53,92.58,92.37,92.56,12900.0,89.9632,90.0118,89.8077,89.9924,12900.0
2015-04-08 11:05:00,92.57,92.6,92.39,92.4,13900.0,90.0021,90.0313,89.8271,89.8368,13900.0
2015-04-08 11:10:00,92.42,92.5,92.4,92.44,4100.0,89.8563,89.9341,89.8368,89.8757,4100.0
2015-04-08 11:15:00,92.47,92.57,92.42,92.57,4800.0,89.9049,90.0021,89.8563,90.0021,4800.0
2015-04-08 11:20:00,92.57,92.57,92.45,92.48,3900.0,90.0021,90.0021,89.8854,89.9146,3900.0
2015-04-08 11:25:00,92.46,92.47,92.23,92.3,20200.0,89.8952,89.9049,89.6715,89.7396,20200.0
2015-04-08 11:30:00,92.3,92.47,92.3,92.43,5300.0,89.7396,89.9049,89.7396,89.866,5300.0
2015-04-08 11:35:00,92.44,92.59,92.35,92.51,22500.0,89.8757,90.0216,89.7882,89.9438,22500.0
2015-04-08 11:40:00,92.52,92.79,92.42,92.79,26300.0,89.9535,90.216,89.8563,90.216,26300.0
2015-04-08 11:45:00,92.78,92.83,92.74,92.83,10200.0,90.2063,90.2549,90.1674,90.2549,10200.0
2015-04-08 11:50:00,92.82,92.9,92.82,92.85,7500.0,90.2452,90.323,90.2452,90.2743,7500.0
2015-04-08 11:55:00,92.85,92.96,92.84,92.89,7200.0,90.2743,90.3813,90.2646,90.3132,7200.0
2015-04-08 12:00:00,92.89,92.9,92.67,92.67,2100.0,90.3132,90.323,90.0993,90.0993,2100.0
2015-04-08 12:05:00,92.63,92.81,92.62,92.81,3600.0,90.0605,90.2355,90.0507,90.2355,3600.0
2015-04-08 12:10:00,92.83,92.83,92.8,92.83,1100.0,90.2549,90.2549,90.2257,90.2549,1100.0
2015-04-08 12:15:00,92.76,92.8,92.72,92.76,1500.0,90.1868,90.2257,90.148,90.1868,1500.0
2015-04-08 12:20:00,92.72,92.82,92.69,92.71,4200.0,90.148,90.2452,90.1188,90.1382,4200.0
2015-04-08 12:25:00,92.7,92.72,92.63,92.7,2800.0,90.1285,90.148,90.0605,90.1285,2800.0
2015-04-08 12:30:00,92.64,92.7,92.64,92.69,2200.0,90.0702,90.1285,90.0702,90.1188,2200.0
2015-04-08 12:35:00,92.68,92.71,92.65,92.68,3400.0,90.1091,90.1382,90.0799,90.1091,3400.0
2015-04-08 12:40:00,92.72,92.84,92.71,92.78,5100.0,90.148,90.2646,90.1382,90.2063,5100.0
2015-04-08 12:45:00,92.83,92.85,92.77,92.8,1500.0,90.2549,90.2743,90.1966,90.2257,1500.0
2015-04-08 12:50:00,92.8,92.8,92.54,92.58,4400.0,90.2257,90.2257,89.9729,90.0118,4400.0
2015-04-08 12:55:00,92.61,92.64,92.57,92.58,1800.0,90.041,90.0702,90.0021,90.0118,1800.0
2015-04-08 13:00:00,92.56,92.56,92.51,92.53,3100.0,89.9924,89.9924,89.9438,89.9632,3100.0
2015-04-08 13:05:00,92.53,92.62,92.53,92.6,5400.0,89.9632,90.0507,89.9632,90.0313,5400.0
2015-04-08 13:10:00,92.59,92.66,92.56,92.6,18600.0,90.0216,90.0896,89.9924,90.0313,18600.0
2015-04-08 13:15:00,92.56,92.65,92.52,92.61,5500.0,89.9924,90.0799,89.9535,90.041,5500.0
2015-04-08 13:20:00,92.66,92.68,92.6,92.68,3400.0,90.0896,90.1091,90.0313,90.1091,3400.0
2015-04-08 13:25:00,92.71,92.84,92.66,92.84,4500.0,90.1382,90.2646,90.0896,90.2646,4500.0
2015-04-08 13:30:00,92.79,92.8,92.76,92.8,1800.0,90.216,90.2257,90.1868,90.2257,1800.0
2015-04-08 13:35:00,92.84,92.84,92.74,92.76,3300.0,90.2646,90.2646,90.1674,90.1868,3300.0
2015-04-08 13:40:00,92.77,92.92,92.76,92.92,18200.0,90.1966,90.3424,90.1868,90.3424,18200.0
2015-04-08 13:45:00,92.91,92.93,92.79,92.82,13700.0,90.3327,90.3521,90.216,90.2452,13700.0
2015-04-08 13:50:00,92.85,92.91,92.85,92.89,15000.0,90.2743,90.3327,90.2743,90.3132,15000.0
2015-04-08 13:55:00,92.87,93.0,92.87,92.97,8300.0,90.2938,90.4202,90.2938,90.391,8300.0
2015-04-08 14:00:00,93.0,93.0,92.73,92.84,18500.0,90.4202,90.4202,90.1577,90.2646,18500.0
2015-04-08 14:05:00,92.92,92.96,92.59,92.61,9900.0,90.3424,90.3813,90.0216,90.041,9900.0
2015-04-08 14:10:00,92.58,93.14,92.53,93.07,16600.0,90.0118,90.5563,89.9632,90.4882,16600.0
2015-04-08 14:15:00,93.09,93.28,93.06,93.21,24700.0,90.5077,90.6924,90.4785,90.6244,24700.0
2015-04-08 14:20:00,93.2,93.35,93.17,93.19,8900.0,90.6146,90.7605,90.5855,90.6049,8900.0
2015-04-08 14:25:00,93.21,93.23,92.97,93.02,14000.0,90.6244,90.6438,90.391,90.4396,14000.0
2015-04-08 14:30:00,93.04,93.04,92.88,92.96,7900.0,90.4591,90.4591,90.3035,90.3813,7900.0
2015-04-08 14:35:00,92.92,92.97,92.74,92.8,8400.0,90.3424,90.391,90.1674,90.2257,8400.0
2015-04-08 14:40:00,92.83,92.83,92.65,92.7,6000.0,90.2549,90.2549,90.0799,90.1285,6000.0
2015-04-08 14:45:00,92.74,92.9,92.73,92.88,14800.0,90.1674,90.323,90.1577,90.3035,14800.0
2015-04-08 14:50:00,92.9,92.92,92.74,92.77,11800.0,90.323,90.3424,90.1674,90.1966,11800.0
2015-04-08 14:55:00,92.79,92.88,92.75,92.87,8600.0,90.216,90.3035,90.1771,90.2938,8600.0
2015-04-08 15:00:00,92.89,92.99,92.85,92.99,7400.0,90.3132,90.4105,90.2743,90.4105,7400.0
2015-04-08 15:05:00,93.0,93.0,92.9,92.9,11000.0,90.4202,90.4202,90.323,90.323,11000.0
2015-04-08 15:10:00,92.89,92.93,92.78,92.79,11000.0,90.3132,90.3521,90.2063,90.216,11000.0
2015-04-08 15:15:00,92.76,92.94,92.75,92.92,10400.0,90.1868,90.3619,90.1771,90.3424,10400.0
2015-04-08 15:20:00,92.92,92.96,92.81,92.88,11000.0,90.3424,90.3813,90.2355,90.3035,11000.0
2015-04-08 15:25:00,92.89,93.0,92.88,92.91,19000.0,90.3132,90.4202,90.3035,90.3327,19000.0
2015-04-08 15:30:00,92.95,92.99,92.91,92.98,15900.0,90.3716,90.4105,90.3327,90.4007,15900.0
2015-04-08 15:35:00,92.97,93.11,92.96,93.03,23700.0,90.391,90.5271,90.3813,90.4494,23700.0
2015-04-08 15:40:00,93.03,93.16,93.0,93.1,21000.0,90.4494,90.5757,90.4202,90.5174,21000.0
2015-04-08 15:45:00,93.13,93.2,93.03,93.05,36100.0,90.5466,90.6146,90.4494,90.4688,36100.0
2015-04-08 15:50:00,93.07,93.16,93.06,93.13,37800.0,90.4882,90.5757,90.4785,90.5466,37800.0
2015-04-08 15:55:00,93.13,93.22,93.07,93.2,44900.0,90.5466,90.6341,90.4882,90.6146,44900.0
2015-04-09 09:30:00,93.01,93.74,92.81,93.71,17400.0,90.4299,91.1397,90.2355,91.1105,17400.0
2015-04-09 09:35:00,93.62,93.62,93.24,93.4,4700.0,91.023,91.023,90.6535,90.8091,4700.0
2015-04-09 09:40:00,93.39,93.44,93.3,93.33,9600.0,90.7994,90.848,90.7119,90.741,9600.0
2015-04-09 09:45:00,93.36,94.0,93.36,93.63,9800.0,90.7702,91.3924,90.7702,91.0327,9800.0
2015-04-09 09:50:00,93.55,93.56,93.2,93.22,8900.0,90.9549,90.9647,90.6146,90.6341,8900.0
2015-04-09 09:55:00,93.2,93.2,93.0,93.04,6300.0,90.6146,90.6146,90.4202,90.4591,6300.0
2015-04-09 10:00:00,93.14,93.58,93.13,93.53,16800.0,90.5563,90.9841,90.5466,90.9355,16800.0
2015-04-09 10:05:00,93.57,93.57,93.22,93.36,23200.0,90.9744,90.9744,90.6341,90.7702,23200.0
2015-04-09 10:10:00,93.39,93.54,93.22,93.46,11300.0,90.7994,90.9452,90.6341,90.8674,11300.0
2015-04-09 10:15:00,93.42,93.42,93.25,93.34,12000.0,90.8285,90.8285,90.6633,90.7508,12000.0
2015-04-09 10:20:00,93.28,93.36,93.13,93.26,6500.0,90.6924,90.7702,90.5466,90.673,6500.0
2015-04-09 10:25:00,93.26,93.44,93.22,93.42,4200.0,90.673,90.848,90.6341,90.8285,4200.0
2015-04-09 10:30:00,93.39,93.45,93.13,93.32,14700.0,90.7994,90.8577,90.5466,90.7313,14700.0
2015-04-09 10:35:00,93.31,93.31,93.1,93.12,4800.0,90.7216,90.7216,90.5174,90.5369,4800.0
2015-04-09 10:40:00,93.13,93.17,92.92,92.97,14700.0,90.5466,90.5855,90.3424,90.391,14700.0
2015-04-09 10:45:00,93.02,93.02,92.8,92.81,7400.0,90.4396,90.4396,90.2257,90.2355,7400.0
2015-04-09 10:50:00,92.86,92.9,92.7,92.9,17000.0,90.2841,90.323,90.1285,90.323,17000.0
2015-04-09 10:55:00,92.86,93.05,92.86,93.03,8700.0,90.2841,90.4688,90.2841,90.4494,8700.0
2015-04-09 11:00:00,93.0,93.04,92.85,93.0,11200.0,90.4202,90.4591,90.2743,90.4202,11200.0
2015-04-09 11:05:00,93.0,93.12,93.0,93.1,10700.0,90.4202,90.5369,90.4202,90.5174,10700.0
2015-04-09 11:10:00,93.07,93.15,93.05,93.13,8600.0,90.4882,90.566,90.4688,90.5466,8600.0
2015-04-09 11:15:00,93.15,93.16,92.94,92.98,5300.0,90.566,90.5757,90.3619,90.4007,5300.0
2015-04-09 11:20:00,92.96,93.01,92.84,93.01,3900.0,90.3813,90.4299,90.2646,90.4299,3900.0
2015-04-09 11:25:00,92.98,93.3,92.98,93.3,22400.0,90.4007,90.7119,90.4007,90.7119,22400.0
2015-04-09 11:30:00,93.3,93.39,93.22,93.36,5400.0,90.7119,90.7994,90.6341,90.7702,5400.0
2015-04-09 11:35:00,93.36,93.4,93.24,93.24,3900.0,90.7702,90.8091,90.6535,90.6535,3900.0
2015-04-09 11:40:00,93.24,93.24,93.12,93.12,7700.0,90.6535,90.6535,90.5369,90.5369,7700.0
2015-04-09 11:45:00,93.18,93.18,93.12,93.16,3700.0,90.5952,90.5952,90.5369,90.5757,3700.0
2015-04-09 11:50:00,93.16,93.2,93.11,93.14,3700.0,90.5757,90.6146,90.5271,90.5563,3700.0
2015-04-09 11:55:00,93.11,93.22,93.09,93.21,9000.0,90.5271,90.6341,90.5077,90.6244,9000.0
2015-04-09 12:00:00,93.26,93.33,93.23,93.29,5000.0,90.673,90.741,90.6438,90.7021,5000.0
2015-04-09 12:05:00,93.27,93.28,93.19,93.26,4500.0,90.6827,90.6924,90.6049,90.673,4500.0
2015-04-09 12:10:00,93.26,93.36,93.24,93.36,4900.0,90.673,90.7702,90.6535,90.7702,4900.0
2015-04-09 12:15:00,93.41,93.42,93.34,93.39,6100.0,90.8188,90.8285,90.7508,90.7994,6100.0
2015-04-09 12:20:00,93.38,93.58,93.32,93.58,21200.0,90.7896,90.9841,90.7313,90.9841,21200.0
2015-04-09 12:25:00,93.59,93.71,93.49,93.49,6400.0,90.9938,91.1105,90.8966,90.8966,6400.0
2015-04-09 12:30:00,93.46,93.46,93.37,93.38,2100.0,90.8674,90.8674,90.7799,90.7896,2100.0
2015-04-09 12:35:00,93.36,93.52,93.36,93.52,3600.0,90.7702,90.9258,90.7702,90.9258,3600.0
2015-04-09 12:40:00,93.51,93.51,93.33,93.33,6100.0,90.916,90.916,90.741,90.741,6100.0
2015-04-09 12:45:00,93.38,93.4,93.32,93.35,2500.0,90.7896,90.8091,90.7313,90.7605,2500.0
2015-04-09 12:50:00,93.37,93.54,93.37,93.54,5400.0,90.7799,90.9452,90.7799,90.9452,5400.0
2015-04-09 12:55:00,93.54,93.68,93.5,93.68,8400.0,90.9452,91.0813,90.9063,91.0813,8400.0
2015-04-09 13:00:00,93.68,93.78,93.67,93.71,4800.0,91.0813,91.1785,91.0716,91.1105,4800.0
2015-04-09 13:05:00,93.7,93.83,93.69,93.83,9600.0,91.1008,91.2272,91.091,91.2272,9600.0
2015-04-09 13:10:00,93.83,93.88,93.81,93.84,7700.0,91.2272,91.2758,91.2077,91.2369,7700.0
2015-04-09 13:15:00,93.83,93.92,93.82,93.87,13300.0,91.2272,91.3147,91.2174,91.2661,13300.0
2015-04-09 13:20:00,93.84,93.91,93.83,93.91,5600.0,91.2369,91.3049,91.2272,91.3049,5600.0
2015-04-09 13:25:00,93.93,93.93,93.83,93.85,5700.0,91.3244,91.3244,91.2272,91.2466,5700.0
2015-04-09 13:30:00,93.84,93.84,93.67,93.75,6300.0,91.2369,91.2369,91.0716,91.1494,6300.0
2015-04-09 13:35:00,93.73,93.8,93.61,93.61,4000.0,91.1299,91.198,91.0133,91.0133,4000.0
2015-04-09 13:40:00,93.64,93.69,93.61,93.69,11400.0,91.0424,91.091,91.0133,91.091,11400.0
2015-04-09 13:45:00,93.69,93.78,93.69,93.77,6100.0,91.091,91.1785,91.091,91.1688,6100.0
2015-04-09 13:50:00,93.76,93.82,93.73,93.76,12400.0,91.1591,91.2174,91.1299,91.1591,12400.0
2015-04-09 13:55:00,93.75,93.8,93.69,93.8,9000.0,91.1494,91.198,91.091,91.198,9000.0
2015-04-09 14:00:00,93.79,93.94,93.77,93.88,26100.0,91.1883,91.3341,91.1688,91.2758,26100.0
2015-04-09 14:05:00,93.88,93.9,93.83,93.9,20700.0,91.2758,91.2952,91.2272,91.2952,20700.0
2015-04-09 14:10:00,93.91,94.02,93.9,94.02,16800.0,91.3049,91.4119,91.2952,91.4119,16800.0
2015-04-09 14:15:00,94.02,94.08,94.0,94.05,7600.0,91.4119,91.4702,91.3924,91.4411,7600.0
2015-04-09 14:20:00,94.03,94.04,93.92,94.02,9900.0,91.4216,91.4313,91.3147,91.4119,9900.0
2015-04-09 14:25:00,94.02,94.05,93.98,93.99,13300.0,91.4119,91.4411,91.373,91.3827,13300.0
2015-04-09 14:30:00,94.0,94.05,93.95,94.05,20800.0,91.3924,91.4411,91.3438,91.4411,20800.0
2015-04-09 14:35:00,94.03,94.27,94.03,94.27,19300.0,91.4216,91.655,91.4216,91.655,19300.0
2015-04-09 14:40:00,94.26,94.26,94.16,94.19,13800.0,91.6452,91.6452,91.548,91.5772,13800.0
2015-04-09 14:45:00,94.17,94.27,94.13,94.24,18800.0,91.5577,91.655,91.5188,91.6258,18800.0
2015-04-09 14:50:00,94.22,94.27,94.16,94.16,14200.0,91.6063,91.655,91.548,91.548,14200.0
2015-04-09 14:55:00,94.15,94.29,94.08,94.28,20300.0,91.5383,91.6744,91.4702,91.6647,20300.0
2015-04-09 15:00:00,94.28,94.42,94.28,94.41,32400.0,91.6647,91.8008,91.6647,91.7911,32400.0
2015-04-09 15:05:00,94.41,94.44,94.2,94.21,24500.0,91.7911,91.8202,91.5869,91.5966,24500.0
2015-04-09 15:10:00,94.22,94.56,94.2,94.53,29700.0,91.6063,91.9369,91.5869,91.9077,29700.0
2015-04-09 15:15:00,94.53,94.64,94.52,94.63,34900.0,91.9077,92.0147,91.898,92.005,34900.0
2015-04-09 15:20:00,94.63,94.64,94.37,94.4,16300.0,92.005,92.0147,91.7522,91.7814,16300.0
2015-04-09 15:25:00,94.42,94.49,94.38,94.48,19700.0,91.8008,91.8689,91.7619,91.8591,19700.0
2015-04-09 15:30:00,94.51,94.51,94.43,94.44,23800.0,91.8883,91.8883,91.8105,91.8202,23800.0
2015-04-09 15:35:00,94.44,94.47,94.39,94.45,23000.0,91.8202,91.8494,91.7716,91.83,23000.0
2015-04-09 15:40:00,94.47,94.5,94.43,94.47,22200.0,91.8494,91.8786,91.8105,91.8494,22200.0
2015-04-09 15:45:00,94.47,94.62,94.46,94.57,41200.0,91.8494,91.9952,91.8397,91.9466,41200.0
2015-04-09 15:50:00,94.57,94.72,94.55,94.63,68400.0,91.9466,92.0925,91.9272,92.005,68400.0
2015-04-09 15:55:00,94.63,94.71,94.62,94.64,89900.0,92.005,92.0828,91.9952,92.0147,89900.0
2015-04-10 09:30:00,95.24,95.26,94.77,95.26,28600.0,92.598,92.6175,92.1411,92.6175,28600.0
2015-04-10 09:35:00,95.29,95.37,95.13,95.37,12500.0,92.6467,92.7244,92.4911,92.7244,12500.0
2015-04-10 09:40:00,95.35,95.37,95.17,95.21,12300.0,92.705,92.7244,92.53,92.5689,12300.0
2015-04-10 09:45:00,95.17,95.23,95.07,95.16,11400.0,92.53,92.5883,92.4328,92.5203,11400.0
2015-04-10 09:50:00,95.06,95.34,94.97,94.99,18000.0,92.423,92.6953,92.3355,92.355,18000.0
2015-04-10 09:55:00,94.93,94.97,94.75,94.81,10100.0,92.2966,92.3355,92.1216,92.18,10100.0
2015-04-10 10:00:00,94.76,94.81,94.7,94.7,12900.0,92.1314,92.18,92.073,92.073,12900.0
2015-04-10 10:05:00,94.7,94.88,94.69,94.82,11600.0,92.073,92.248,92.0633,92.1897,11600.0
2015-04-10 10:10:00,94.8,94.81,94.67,94.77,22300.0,92.1703,92.18,92.0439,92.1411,22300.0
2015-04-10 10:15:00,94.68,94.73,94.59,94.66,8800.0,92.0536,92.1022,91.9661,92.0341,8800.0
2015-04-10 10:20:00,94.67,94.89,94.66,94.74,14500.0,92.0439,92.2578,92.0341,92.1119,14500.0
2015-04-10 10:25:00,94.72,94.77,94.57,94.58,10500.0,92.0925,92.1411,91.9466,91.9564,10500.0
2015-04-10 10:30:00,94.56,94.71,94.55,94.69,13600.0,91.9369,92.0828,91.9272,92.0633,13600.0
2015-04-10 10:35:00,94.68,94.84,94.68,94.79,18800.0,92.0536,92.2091,92.0536,92.1605,18800.0
2015-04-10 10:40:00,94.75,94.79,94.58,94.61,11400.0,92.1216,92.1605,91.9564,91.9855,11400.0
2015-04-10 10:45:00,94.62,94.7,94.58,94.7,11900.0,91.9952,92.073,91.9564,92.073,11900.0
2015-04-10 10:50:00,94.7,94.84,94.7,94.73,8300.0,92.073,92.2091,92.073,92.1022,8300.0
2015-04-10 10:55:00,94.7,94.71,94.63,94.69,5600.0,92.073,92.0828,92.005,92.0633,5600.0
2015-04-10 11:00:00,94.71,94.71,94.58,94.62,10600.0,92.0828,92.0828,91.9564,91.9952,10600.0
2015-04-10 11:05:00,94.62,94.75,94.62,94.73,7400.0,91.9952,92.1216,91.9952,92.1022,7400.0
2015-04-10 11:10:00,94.66,94.69,94.56,94.68,5800.0,92.0341,92.0633,91.9369,92.0536,5800.0
2015-04-10 11:15:00,94.65,94.69,94.63,94.64,6900.0,92.0244,92.0633,92.005,92.0147,6900.0
2015-04-10 11:20:00,94.65,94.66,94.59,94.63,9900.0,92.0244,92.0341,91.9661,92.005,9900.0
2015-04-10 11:25:00,94.61,94.67,94.6,94.67,9100.0,91.9855,92.0439,91.9758,92.0439,9100.0
2015-04-10 11:30:00,94.67,94.69,94.65,94.65,6400.0,92.0439,92.0633,92.0244,92.0244,6400.0
2015-04-10 11:35:00,94.65,94.7,94.65,94.7,5300.0,92.0244,92.073,92.0244,92.073,5300.0
2015-04-10 11:40:00,94.72,94.91,94.72,94.9,11800.0,92.0925,92.2772,92.0925,92.2675,11800.0
2015-04-10 11:45:00,94.88,94.91,94.72,94.73,9500.0,92.248,92.2772,92.0925,92.1022,9500.0
2015-04-10 11:50:00,94.71,94.73,94.66,94.7,8200.0,92.0828,92.1022,92.0341,92.073,8200.0
2015-04-10 11:55:00,94.71,94.82,94.62,94.79,13200.0,92.0828,92.1897,91.9952,92.1605,13200.0
2015-04-10 12:00:00,94.82,94.87,94.75,94.76,5500.0,92.1897,92.2383,92.1216,92.1314,5500.0
2015-04-10 12:05:00,94.76,94.99,94.76,94.97,11000.0,92.1314,92.355,92.1314,92.3355,11000.0
2015-04-10 12:10:00,94.99,95.0,94.92,95.0,5800.0,92.355,92.3647,92.2869,92.3647,5800.0
2015-04-10 12:15:00,95.0,95.14,94.99,95.14,9400.0,92.3647,92.5008,92.355,92.5008,9400.0
2015-04-10 12:20:00,95.14,95.23,95.14,95.23,5100.0,92.5008,92.5883,92.5008,92.5883,5100.0
2015-04-10 12:25:00,95.25,95.25,95.01,95.1,12900.0,92.6078,92.6078,92.3744,92.4619,12900.0
2015-04-10 12:30:00,95.07,95.24,95.07,95.24,7400.0,92.4328,92.598,92.4328,92.598,7400.0
2015-04-10 12:35:00,95.2,95.31,95.17,95.31,14900.0,92.5592,92.6661,92.53,92.6661,14900.0
2015-04-10 12:40:00,95.31,95.31,95.14,95.18,10300.0,92.6661,92.6661,92.5008,92.5397,10300.0
2015-04-10 12:45:00,95.14,95.24,95.12,95.24,7000.0,92.5008,92.598,92.4814,92.598,7000.0
2015-04-10 12:50:00,95.24,95.39,95.24,95.38,15900.0,92.598,92.7439,92.598,92.7342,15900.0
2015-04-10 12:55:00,95.36,95.42,95.36,95.42,11400.0,92.7147,92.7731,92.7147,92.7731,11400.0
2015-04-10 13:00:00,95.43,95.52,95.4,95.51,18200.0,92.7828,92.8703,92.7536,92.8606,18200.0
2015-04-10 13:05:00,95.5,95.61,95.49,95.56,17800.0,92.8508,92.9578,92.8411,92.9092,17800.0
2015-04-10 13:10:00,95.54,95.56,95.52,95.56,10500.0,92.8897,92.9092,92.8703,92.9092,10500.0
2015-04-10 13:15:00,95.56,95.77,95.56,95.75,21300.0,92.9092,93.1133,92.9092,93.0939,21300.0
2015-04-10 13:20:00,95.77,95.82,95.74,95.8,9400.0,93.1133,93.162,93.0842,93.1425,9400.0
2015-04-10 13:25:00,95.78,95.8,95.66,95.71,12800.0,93.1231,93.1425,93.0064,93.055,12800.0
2015-04-10 13:30:00,95.71,95.71,95.61,95.62,8500.0,93.055,93.055,92.9578,92.9675,8500.0
2015-04-10 13:35:00,95.6,95.64,95.53,95.54,4900.0,92.9481,92.987,92.88,92.8897,4900.0
2015-04-10 13:40:00,95.55,95.56,95.44,95.55,6100.0,92.8994,92.9092,92.7925,92.8994,6100.0
2015-04-10 13:45:00,95.57,95.62,95.56,95.6,5500.0,92.9189,92.9675,92.9092,92.9481,5500.0
2015-04-10 13:50:00,95.61,95.68,95.61,95.63,6800.0,92.9578,93.0258,92.9578,92.9772,6800.0
2015-04-10 13:55:00,95.64,95.68,95.63,95.66,6300.0,92.987,93.0258,92.9772,93.0064,6300.0
2015-04-10 14:00:00,95.66,95.78,95.65,95.7,9300.0,93.0064,93.1231,92.9967,93.0453,9300.0
2015-04-10 14:05:00,95.7,95.73,95.6,95.61,3600.0,93.0453,93.0745,92.9481,92.9578,3600.0
2015-04-10 14:10:00,95.59,95.59,95.55,95.57,4900.0,92.9383,92.9383,92.8994,92.9189,4900.0
2015-04-10 14:15:00,95.57,95.59,95.51,95.59,10100.0,92.9189,92.9383,92.8606,92.9383,10100.0
2015-04-10 14:20:00,95.55,95.58,95.48,95.48,4900.0,92.8994,92.9286,92.8314,92.8314,4900.0
2015-04-10 14:25:00,95.49,95.57,95.47,95.47,5700.0,92.8411,92.9189,92.8217,92.8217,5700.0
2015-04-10 14:30:00,95.46,95.5,95.44,95.46,7500.0,92.8119,92.8508,92.7925,92.8119,7500.0
2015-04-10 14:35:00,95.45,95.55,95.43,95.54,7600.0,92.8022,92.8994,92.7828,92.8897,7600.0
2015-04-10 14:40:00,95.54,95.69,95.53,95.67,5600.0,92.8897,93.0356,92.88,93.0161,5600.0
2015-04-10 14:45:00,95.66,95.66,95.54,95.64,5600.0,93.0064,93.0064,92.8897,92.987,5600.0
2015-04-10 14:50:00,95.65,95.73,95.64,95.69,7200.0,92.9967,93.0745,92.987,93.0356,7200.0
2015-04-10 14:55:00,95.69,95.73,95.56,95.61,9200.0,93.0356,93.0745,92.9092,92.9578,9200.0
2015-04-10 15:00:00,95.65,95.66,95.54,95.58,5500.0,92.9967,93.0064,92.8897,92.9286,5500.0
2015-04-10 15:05:00,95.6,95.66,95.6,95.66,7200.0,92.9481,93.0064,92.9481,93.0064,7200.0
2015-04-10 15:10:00,95.67,95.72,95.64,95.66,13200.0,93.0161,93.0647,92.987,93.0064,13200.0
2015-04-10 15:15:00,95.68,95.71,95.66,95.67,13400.0,93.0258,93.055,93.0064,93.0161,13400.0
2015-04-10 15:20:00,95.68,95.75,95.67,95.72,9200.0,93.0258,93.0939,93.0161,93.0647,9200.0
2015-04-10 15:25:00,95.73,95.79,95.71,95.76,14000.0,93.0745,93.1328,93.055,93.1036,14000.0
2015-04-10 15:30:00,95.74,95.77,95.66,95.75,23000.0,93.0842,93.1133,93.0064,93.0939,23000.0
2015-04-10 15:35:00,95.77,96.0,95.75,95.99,44200.0,93.1133,93.337,93.0939,93.3272,44200.0
2015-04-10 15:40:00,95.98,96.02,95.84,95.9,30900.0,93.3175,93.3564,93.1814,93.2397,30900.0
2015-04-10 15:45:00,95.87,95.9,95.81,95.83,32800.0,93.2106,93.2397,93.1522,93.1717,32800.0
2015-04-10 15:50:00,95.83,95.83,95.77,95.8,31800.0,93.1717,93.1717,93.1133,93.1425,31800.0
2015-04-10 15:55:00,95.79,96.05,95.77,96.01,161200.0,93.1328,93.3856,93.1133,93.3467,161200.0
2015-04-13 09:30:00,95.96,96.6,95.84,96.55,49400.0,93.2981,93.9203,93.1814,93.8717,49400.0
2015-04-13 09:35:00,96.59,96.67,96.45,96.67,28400.0,93.9106,93.9884,93.7745,93.9884,28400.0
2015-04-13 09:40:00,96.7,96.75,96.22,96.38,27600.0,94.0175,94.0662,93.5509,93.7064,27600.0
2015-04-13 09:45:00,96.39,96.47,96.32,96.45,11400.0,93.7161,93.7939,93.6481,93.7745,11400.0
2015-04-13 09:50:00,96.41,96.49,96.36,96.49,15300.0,93.7356,93.8134,93.687,93.8134,15300.0
2015-04-13 09:55:00,96.49,96.49,96.33,96.4,20000.0,93.8134,93.8134,93.6578,93.7259,20000.0
2015-04-13 10:00:00,96.38,96.39,96.33,96.35,15500.0,93.7064,93.7161,93.6578,93.6773,15500.0
2015-04-13 10:05:00,96.36,96.43,96.33,96.38,8600.0,93.687,93.755,93.6578,93.7064,8600.0
2015-04-13 10:10:00,96.37,96.52,96.37,96.43,15600.0,93.6967,93.8425,93.6967,93.755,15600.0
2015-04-13 10:15:00,96.39,96.44,96.37,96.39,18900.0,93.7161,93.7648,93.6967,93.7161,18900.0
2015-04-13 10:20:00,96.41,96.44,96.38,96.39,26200.0,93.7356,93.7648,93.7064,93.7161,26200.0
2015-04-13 10:25:00,96.39,96.42,96.36,96.42,16100.0,93.7161,93.7453,93.687,93.7453,16100.0
2015-04-13 10:30:00,96.41,96.46,96.29,96.29,9100.0,93.7356,93.7842,93.6189,93.6189,9100.0
2015-04-13 10:35:00,96.33,96.33,96.18,96.2,13600.0,93.6578,93.6578,93.512,93.5314,13600.0
2015-04-13 10:40:00,96.21,96.22,96.09,96.09,22300.0,93.5411,93.5509,93.4245,93.4245,22300.0
2015-04-13 10:45:00,96.09,96.32,96.06,96.3,18900.0,93.4245,93.6481,93.3953,93.6286,18900.0
2015-04-13 10:50:00,96.28,96.35,96.18,96.2,25500.0,93.6092,93.6773,93.512,93.5314,25500.0
2015-04-13 10:55:00,96.2,96.2,96.11,96.14,14600.0,93.5314,93.5314,93.4439,93.4731,14600.0
2015-04-13 11:00:00,96.12,96.31,96.12,96.31,13600.0,93.4536,93.6384,93.4536,93.6384,13600.0
2015-04-13 11:05:00,96.3,96.3,96.19,96.2,13800.0,93.6286,93.6286,93.5217,93.5314,13800.0
2015-04-13 11:10:00,96.24,96.3,96.13,96.3,11300.0,93.5703,93.6286,93.4634,93.6286,11300.0
2015-04-13 11:15:00,96.3,96.33,96.23,96.32,6900.0,93.6286,93.6578,93.5606,93.6481,6900.0
2015-04-13 11:20:00,96.32,96.32,96.19,96.23,12300.0,93.6481,93.6481,93.5217,93.5606,12300.0
2015-04-13 11:25:00,96.21,96.21,96.13,96.13,6300.0,93.5411,93.5411,93.4634,93.4634,6300.0
2015-04-13 11:30:00,96.12,96.14,95.97,96.02,14700.0,93.4536,93.4731,93.3078,93.3564,14700.0
2015-04-13 11:35:00,95.99,96.1,95.99,96.08,10800.0,93.3272,93.4342,93.3272,93.4147,10800.0
2015-04-13 11:40:00,96.05,96.06,95.89,95.9,14200.0,93.3856,93.3953,93.23,93.2397,14200.0
2015-04-13 11:45:00,95.89,95.92,95.73,95.74,7700.0,93.23,93.2592,93.0745,93.0842,7700.0
2015-04-13 11:50:00,95.73,95.76,95.6,95.61,12300.0,93.0745,93.1036,92.9481,92.9578,12300.0
2015-04-13 11:55:00,95.65,95.87,95.64,95.87,12900.0,92.9967,93.2106,92.987,93.2106,12900.0
2015-04-13 12:00:00,95.87,95.89,95.78,95.89,7100.0,93.2106,93.23,93.1231,93.23,7100.0
2015-04-13 12:05:00,95.9,95.99,95.9,95.98,16000.0,93.2397,93.3272,93.2397,93.3175,16000.0
2015-04-13 12:10:00,95.98,96.05,95.96,96.03,8600.0,93.3175,93.3856,93.2981,93.3661,8600.0
2015-04-13 12:15:00,96.03,96.06,96.02,96.04,5600.0,93.3661,93.3953,93.3564,93.3759,5600.0
2015-04-13 12:20:00,96.05,96.09,96.04,96.05,1700.0,93.3856,93.4245,93.3759,93.3856,1700.0
2015-04-13 12:25:00,96.05,96.05,95.91,96.0,6600.0,93.3856,93.3856,93.2495,93.337,6600.0
2015-04-13 12:30:00,95.96,96.08,95.96,96.07,7300.0,93.2981,93.4147,93.2981,93.405,7300.0
2015-04-13 12:35:00,96.1,96.4,96.09,96.32,33000.0,93.4342,93.7259,93.4245,93.6481,33000.0
2015-04-13 12:40:00,96.32,96.36,96.21,96.27,7400.0,93.6481,93.687,93.5411,93.5995,7400.0
2015-04-13 12:45:00,96.27,96.28,96.12,96.12,6800.0,93.5995,93.6092,93.4536,93.4536,6800.0
2015-04-13 12:50:00,96.1,96.16,96.1,96.16,7800.0,93.4342,93.4925,93.4342,93.4925,7800.0
2015-04-13 12:55:00,96.18,96.21,96.13,96.15,4400.0,93.512,93.5411,93.4634,93.4828,4400.0
2015-04-13 13:00:00,96.16,96.17,96.1,96.1,4800.0,93.4925,93.5023,93.4342,93.4342,4800.0
2015-04-13 13:05:00,96.12,96.15,96.1,96.1,16600.0,93.4536,93.4828,93.4342,93.4342,16600.0
2015-04-13 13:10:00,96.13,96.17,96.1,96.14,8500.0,93.4634,93.5023,93.4342,93.4731,8500.0
2015-04-13 13:15:00,96.16,96.17,96.1,96.16,3900.0,93.4925,93.5023,93.4342,93.4925,3900.0
2015-04-13 13:20:00,96.17,96.2,96.1,96.1,7600.0,93.5023,93.5314,93.4342,93.4342,7600.0
2015-04-13 13:25:00,96.11,96.16,96.1,96.16,9400.0,93.4439,93.4925,93.4342,93.4925,9400.0
2015-04-13 13:30:00,96.11,96.15,96.1,96.12,8600.0,93.4439,93.4828,93.4342,93.4536,8600.0
2015-04-13 13:35:00,96.15,96.16,96.1,96.16,10000.0,93.4828,93.4925,93.4342,93.4925,10000.0
2015-04-13 13:40:00,96.16,96.18,96.09,96.18,13400.0,93.4925,93.512,93.4245,93.512,13400.0
2015-04-13 13:45:00,96.17,96.2,95.98,95.98,10200.0,93.5023,93.5314,93.3175,93.3175,10200.0
2015-04-13 13:50:00,95.99,96.04,95.87,96.01,14100.0,93.3272,93.3759,93.2106,93.3467,14100.0
2015-04-13 13:55:00,96.04,96.11,95.99,96.05,6800.0,93.3759,93.4439,93.3272,93.3856,6800.0
2015-04-13 14:00:00,96.04,96.04,95.87,95.9,8700.0,93.3759,93.3759,93.2106,93.2397,8700.0
2015-04-13 14:05:00,95.87,95.94,95.76,95.86,17700.0,93.2106,93.2786,93.1036,93.2009,17700.0
2015-04-13 14:10:00,95.84,95.87,95.79,95.83,10500.0,93.1814,93.2106,93.1328,93.1717,10500.0
2015-04-13 14:15:00,95.83,96.07,95.81,95.98,21300.0,93.1717,93.405,93.1522,93.3175,21300.0
2015-04-13 14:20:00,95.97,96.1,95.97,96.1,8700.0,93.3078,93.4342,93.3078,93.4342,8700.0
2015-04-13 14:25:00,96.06,96.19,96.06,96.16,8800.0,93.3953,93.5217,93.3953,93.4925,8800.0
2015-04-13 14:30:00,96.16,96.16,96.02,96.05,7200.0,93.4925,93.4925,93.3564,93.3856,7200.0
2015-04-13 14:35:00,96.05,96.05,95.93,95.98,7500.0,93.3856,93.3856,93.2689,93.3175,7500.0
2015-04-13 14:40:00,95.93,95.99,95.83,95.92,43400.0,93.2689,93.3272,93.1717,93.2592,43400.0
2015-04-13 14:45:00,95.89,96.04,95.82,95.87,20900.0,93.23,93.3759,93.162,93.2106,20900.0
2015-04-13 14:50:00,95.86,95.97,95.85,95.95,13000.0,93.2009,93.3078,93.1911,93.2884,13000.0
2015-04-13 14:55:00,95.96,95.99,95.87,95.93,7100.0,93.2981,93.3272,93.2106,93.2689,7100.0
2015-04-13 15:00:00,95.92,95.93,95.83,95.89,14200.0,93.2592,93.2689,93.1717,93.23,14200.0
2015-04-13 15:05:00,95.87,96.02,95.83,95.99,21100.0,93.2106,93.3564,93.1717,93.3272,21100.0
2015-04-13 15:10:00,95.98,95.98,95.87,95.9,12600.0,93.3175,93.3175,93.2106,93.2397,12600.0
2015-04-13 15:15:00,95.9,95.97,95.85,95.91,12800.0,93.2397,93.3078,93.1911,93.2495,12800.0
2015-04-13 15:20:00,95.9,95.92,95.78,95.82,15900.0,93.2397,93.2592,93.1231,93.162,15900.0
2015-04-13 15:25:00,95.81,95.89,95.76,95.89,26400.0,93.1522,93.23,93.1036,93.23,26400.0
2015-04-13 15:30:00,95.89,95.92,95.79,95.81,36400.0,93.23,93.2592,93.1328,93.1522,36400.0
2015-04-13 15:35:00,95.81,95.82,95.78,95.81,21900.0,93.1522,93.162,93.1231,93.1522,21900.0
2015-04-13 15:40:00,95.81,95.87,95.81,95.87,26300.0,93.1522,93.2106,93.1522,93.2106,26300.0
2015-04-13 15:45:00,95.87,95.88,95.78,95.8,30200.0,93.2106,93.2203,93.1231,93.1425,30200.0
2015-04-13 15:50:00,95.81,95.82,95.75,95.82,34300.0,93.1522,93.162,93.0939,93.162,34300.0
2015-04-13 15:55:00,95.83,95.89,95.81,95.85,45500.0,93.1717,93.23,93.1522,93.1911,45500.0
2015-04-14 09:30:00,95.54,96.18,95.5,95.53,29800.0,92.8897,93.512,92.8508,92.88,29800.0
2015-04-14 09:35:00,95.52,95.73,95.52,95.69,10500.0,92.8703,93.0745,92.8703,93.0356,10500.0
2015-04-14 09:40:00,95.65,95.81,95.64,95.8,12800.0,92.9967,93.1522,92.987,93.1425,12800.0
2015-04-14 09:45:00,95.81,95.83,95.51,95.73,27200.0,93.1522,93.1717,92.8606,93.0745,27200.0
2015-04-14 09:50:00,95.73,96.0,95.73,95.97,19000.0,93.0745,93.337,93.0745,93.3078,19000.0
2015-04-14 09:55:00,95.97,96.03,95.74,95.88,25200.0,93.3078,93.3661,93.0842,93.2203,25200.0
2015-04-14 10:00:00,95.82,95.85,95.61,95.65,40000.0,93.162,93.1911,92.9578,92.9967,40000.0
2015-04-14 10:05:00,95.66,95.68,95.55,95.57,18000.0,93.0064,93.0258,92.8994,92.9189,18000.0
2015-04-14 10:10:00,95.54,95.86,95.54,95.84,12800.0,92.8897,93.2009,92.8897,93.1814,12800.0
2015-04-14 10:15:00,95.86,96.01,95.86,96.01,12100.0,93.2009,93.3467,93.2009,93.3467,12100.0
2015-04-14 10:20:00,95.96,96.04,95.87,95.95,10500.0,93.2981,93.3759,93.2106,93.2884,10500.0
2015-04-14 10:25:00,95.96,95.99,95.87,95.98,11100.0,93.2981,93.3272,93.2106,93.3175,11100.0
2015-04-14 10:30:00,95.92,95.95,95.84,95.86,9700.0,93.2592,93.2884,93.1814,93.2009,9700.0
2015-04-14 10:35:00,95.85,96.04,95.84,96.04,12700.0,93.1911,93.3759,93.1814,93.3759,12700.0
2015-04-14 10:40:00,96.04,96.2,96.04,96.2,8900.0,93.3759,93.5314,93.3759,93.5314,8900.0
2015-04-14 10:45:00,96.22,96.48,96.22,96.44,15900.0,93.5509,93.8037,93.5509,93.7648,15900.0
2015-04-14 10:50:00,96.47,96.73,96.39,96.51,22300.0,93.7939,94.0467,93.7161,93.8328,22300.0
2015-04-14 10:55:00,96.51,96.53,96.47,96.48,11100.0,93.8328,93.8523,93.7939,93.8037,11100.0
2015-04-14 11:00:00,96.5,96.52,96.39,96.45,25600.0,93.8231,93.8425,93.7161,93.7745,25600.0
2015-04-14 11:05:00,96.4,96.43,96.26,96.26,11100.0,93.7259,93.755,93.5898,93.5898,11100.0
2015-04-14 11:10:00,96.28,96.46,96.26,96.37,15800.0,93.6092,93.7842,93.5898,93.6967,15800.0
2015-04-14 11:15:00,96.37,96.53,96.33,96.47,16500.0,93.6967,93.8523,93.6578,93.7939,16500.0
2015-04-14 11:20:00,96.42,96.47,96.33,96.46,11500.0,93.7453,93.7939,93.6578,93.7842,11500.0
2015-04-14 11:25:00,96.47,96.47,96.4,96.41,7100.0,93.7939,93.7939,93.7259,93.7356,7100.0
2015-04-14 11:30:00,96.41,96.44,96.37,96.38,2900.0,93.7356,93.7648,93.6967,93.7064,2900.0
2015-04-14 11:35:00,96.37,96.43,96.37,96.4,10900.0,93.6967,93.755,93.6967,93.7259,10900.0
2015-04-14 11:40:00,96.4,96.53,96.35,96.45,10900.0,93.7259,93.8523,93.6773,93.7745,10900.0
2015-04-14 11:45:00,96.44,96.44,96.33,96.38,9500.0,93.7648,93.7648,93.6578,93.7064,9500.0
2015-04-14 11:50:00,96.36,96.45,96.35,96.41,7500.0,93.687,93.7745,93.6773,93.7356,7500.0
2015-04-14 11:55:00,96.38,96.43,96.38,96.42,65500.0,93.7064,93.755,93.7064,93.7453,65500.0
2015-04-14 12:00:00,96.4,96.42,96.37,96.39,8500.0,93.7259,93.7453,93.6967,93.7161,8500.0
2015-04-14 12:05:00,96.4,96.5,96.39,96.45,5100.0,93.7259,93.8231,93.7161,93.7745,5100.0
2015-04-14 12:10:00,96.45,96.47,96.39,96.39,4400.0,93.7745,93.7939,93.7161,93.7161,4400.0
2015-04-14 12:15:00,96.42,96.44,96.36,96.4,5300.0,93.7453,93.7648,93.687,93.7259,5300.0
2015-04-14 12:20:00,96.41,96.44,96.41,96.41,3200.0,93.7356,93.7648,93.7356,93.7356,3200.0
2015-04-14 12:25:00,96.41,96.47,96.41,96.43,2200.0,93.7356,93.7939,93.7356,93.755,2200.0
2015-04-14 12:30:00,96.45,96.58,96.45,96.48,10300.0,93.7745,93.9009,93.7745,93.8037,10300.0
2015-04-14 12:35:00,96.52,96.53,96.4,96.42,6100.0,93.8425,93.8523,93.7259,93.7453,6100.0
2015-04-14 12:40:00,96.46,96.46,96.42,96.46,4700.0,93.7842,93.7842,93.7453,93.7842,4700.0
2015-04-14 12:45:00,96.42,96.55,96.42,96.55,3700.0,93.7453,93.8717,93.7453,93.8717,3700.0
2015-04-14 12:50:00,96.55,96.73,96.53,96.64,24200.0,93.8717,94.0467,93.8523,93.9592,24200.0
2015-04-14 12:55:00,96.59,96.62,96.54,96.58,7900.0,93.9106,93.9398,93.862,93.9009,7900.0
2015-04-14 13:00:00,96.58,96.69,96.57,96.69,9500.0,93.9009,94.0078,93.8912,94.0078,9500.0
2015-04-14 13:05:00,96.69,96.71,96.65,96.7,13400.0,94.0078,94.0273,93.9689,94.0175,13400.0
2015-04-14 13:10:00,96.71,96.71,96.66,96.68,15900.0,94.0273,94.0273,93.9787,93.9981,15900.0
2015-04-14 13:15:00,96.69,96.73,96.66,96.71,5500.0,94.0078,94.0467,93.9787,94.0273,5500.0
2015-04-14 13:20:00,96.69,96.79,96.69,96.79,11600.0,94.0078,94.1051,94.0078,94.1051,11600.0
2015-04-14 13:25:00,96.8,96.82,96.75,96.77,12100.0,94.1148,94.1342,94.0662,94.0856,12100.0
2015-04-14 13:30:00,96.77,96.82,96.74,96.82,9200.0,94.0856,94.1342,94.0564,94.1342,9200.0
2015-04-14 13:35:00,96.77,96.8,96.75,96.78,9200.0,94.0856,94.1148,94.0662,94.0953,9200.0
2015-04-14 13:40:00,96.77,96.79,96.71,96.76,11200.0,94.0856,94.1051,94.0273,94.0759,11200.0
2015-04-14 13:45:00,96.76,96.76,96.68,96.7,7500.0,94.0759,94.0759,93.9981,94.0175,7500.0
2015-04-14 13:50:00,96.7,96.84,96.69,96.84,10000.0,94.0175,94.1537,94.0078,94.1537,10000.0
2015-04-14 13:55:00,96.85,96.99,96.85,96.98,16600.0,94.1634,94.2995,94.1634,94.2898,16600.0
2015-04-14 14:00:00,96.98,97.0,96.75,96.97,22600.0,94.2898,94.3092,94.0662,94.2801,22600.0
2015-04-14 14:05:00,96.98,97.1,96.95,97.0,19900.0,94.2898,94.4065,94.2606,94.3092,19900.0
2015-04-14 14:10:00,97.0,97.14,96.93,97.13,17300.0,94.3092,94.4453,94.2412,94.4356,17300.0
2015-04-14 14:15:00,97.14,97.26,97.13,97.25,14400.0,94.4453,94.562,94.4356,94.5523,14400.0
2015-04-14 14:20:00,97.24,97.25,97.16,97.19,11800.0,94.5426,94.5523,94.4648,94.494,11800.0
2015-04-14 14:25:00,97.19,97.34,97.19,97.34,10700.0,94.494,94.6398,94.494,94.6398,10700.0
2015-04-14 14:30:00,97.34,97.34,97.17,97.17,18600.0,94.6398,94.6398,94.4745,94.4745,18600.0
2015-04-14 14:35:00,97.17,97.26,97.16,97.23,17900.0,94.4745,94.562,94.4648,94.5328,17900.0
2015-04-14 14:40:00,97.22,97.31,97.21,97.27,17600.0,94.5231,94.6106,94.5134,94.5717,17600.0
2015-04-14 14:45:00,97.27,97.34,97.25,97.34,15000.0,94.5717,94.6398,94.5523,94.6398,15000.0
2015-04-14 14:50:00,97.34,97.47,97.33,97.33,35100.0,94.6398,94.7662,94.6301,94.6301,35100.0
2015-04-14 14:55:00,97.37,97.47,97.33,97.44,20500.0,94.669,94.7662,94.6301,94.737,20500.0
2015-04-14 15:00:00,97.43,97.62,97.42,97.54,23500.0,94.7273,94.912,94.7176,94.8342,23500.0
2015-04-14 15:05:00,97.53,97.58,97.41,97.42,19400.0,94.8245,94.8731,94.7079,94.7176,19400.0
2015-04-14 15:10:00,97.45,97.56,97.44,97.52,19600.0,94.7467,94.8537,94.737,94.8148,19600.0
2015-04-14 15:15:00,97.53,97.53,97.38,97.38,18400.0,94.8245,94.8245,94.6787,94.6787,18400.0
2015-04-14 15:20:00,97.38,97.39,97.26,97.27,35600.0,94.6787,94.6884,94.562,94.5717,35600.0
2015-04-14 15:25:00,97.26,97.32,97.19,97.23,29000.0,94.562,94.6203,94.494,94.5328,29000.0
2015-04-14 15:30:00,97.24,97.36,97.2,97.31,54000.0,94.5426,94.6592,94.5037,94.6106,54000.0
2015-04-14 15:35:00,97.32,97.52,97.31,97.52,48300.0,94.6203,94.8148,94.6106,94.8148,48300.0
2015-04-14 15:40:00,97.52,97.6,97.49,97.58,33300.0,94.8148,94.8926,94.7856,94.8731,33300.0
2015-04-14 15:45:00,97.56,97.59,97.51,97.58,39100.0,94.8537,94.8829,94.8051,94.8731,39100.0
2015-04-14 15:50:00,97.58,97.67,97.53,97.58,84600.0,94.8731,94.9606,94.8245,94.8731,84600.0
2015-04-14 15:55:00,97.59,97.61,97.45,97.6,65400.0,94.8829,94.9023,94.7467,94.8926,65400.0
2015-04-15 09:30:00,97.6,97.78,97.42,97.66,36700.0,94.8926,95.0676,94.7176,94.9509,36700.0
2015-04-15 09:35:00,97.61,97.61,96.74,96.85,23400.0,94.9023,94.9023,94.0564,94.1634,23400.0
2015-04-15 09:40:00,96.84,97.46,96.83,97.46,18600.0,94.1537,94.7565,94.1439,94.7565,18600.0
2015-04-15 09:45:00,97.47,97.56,97.3,97.41,8900.0,94.7662,94.8537,94.6009,94.7079,8900.0
2015-04-15 09:50:00,97.42,97.71,97.42,97.66,10300.0,94.7176,94.9995,94.7176,94.9509,10300.0
2015-04-15 09:55:00,97.63,97.63,97.48,97.56,9100.0,94.9218,94.9218,94.7759,94.8537,9100.0
2015-04-15 10:00:00,97.61,97.64,97.51,97.64,18800.0,94.9023,94.9315,94.8051,94.9315,18800.0
2015-04-15 10:05:00,97.65,97.71,97.56,97.68,12800.0,94.9412,94.9995,94.8537,94.9704,12800.0
2015-04-15 10:10:00,97.71,97.92,97.7,97.87,12500.0,94.9995,95.2037,94.9898,95.1551,12500.0
2015-04-15 10:15:00,97.87,98.17,97.83,98.13,23900.0,95.1551,95.4468,95.1162,95.4079,23900.0
2015-04-15 10:20:00,98.13,98.13,97.87,97.96,15800.0,95.4079,95.4079,95.1551,95.2426,15800.0
2015-04-15 10:25:00,97.95,97.96,97.73,97.77,7700.0,95.2329,95.2426,95.019,95.0579,7700.0
2015-04-15 10:30:00,97.82,98.0,97.81,97.95,9100.0,95.1065,95.2815,95.0968,95.2329,9100.0
2015-04-15 10:35:00,97.95,98.1,97.92,98.06,14400.0,95.2329,95.3787,95.2037,95.3398,14400.0
2015-04-15 10:40:00,98.09,98.22,98.06,98.22,10800.0,95.369,95.4954,95.3398,95.4954,10800.0
2015-04-15 10:45:00,98.22,98.26,98.16,98.2,18800.0,95.4954,95.5343,95.437,95.4759,18800.0
2015-04-15 10:50:00,98.22,98.32,98.22,98.28,9500.0,95.4954,95.5926,95.4954,95.5537,9500.0
2015-04-15 10:55:00,98.3,98.4,98.27,98.4,5900.0,95.5732,95.6704,95.544,95.6704,5900.0
2015-04-15 11:00:00,98.4,98.6,98.38,98.57,17700.0,95.6704,95.8648,95.6509,95.8357,17700.0
2015-04-15 11:05:00,98.55,98.6,98.38,98.41,33100.0,95.8162,95.8648,95.6509,95.6801,33100.0
2015-04-15 11:10:00,98.41,98.57,98.41,98.57,9500.0,95.6801,95.8357,95.6801,95.8357,9500.0
2015-04-15 11:15:00,98.57,98.68,98.57,98.64,14000.0,95.8357,95.9426,95.8357,95.9037,14000.0
2015-04-15 11:20:00,98.62,98.75,98.55,98.73,18300.0,95.8843,96.0107,95.8162,95.9912,18300.0
2015-04-15 11:25:00,98.75,98.86,98.72,98.82,23800.0,96.0107,96.1176,95.9815,96.0787,23800.0
2015-04-15 11:30:00,98.81,98.87,98.78,98.83,12900.0,96.069,96.1274,96.0398,96.0885,12900.0
2015-04-15 11:35:00,98.84,98.97,98.84,98.88,22000.0,96.0982,96.2246,96.0982,96.1371,22000.0
2015-04-15 11:40:00,98.9,98.93,98.85,98.88,7200.0,96.1565,96.1857,96.1079,96.1371,7200.0
2015-04-15 11:45:00,98.86,98.91,98.8,98.86,12600.0,96.1176,96.1662,96.0593,96.1176,12600.0
2015-04-15 11:50:00,98.84,98.91,98.79,98.8,24500.0,96.0982,96.1662,96.0496,96.0593,24500.0
2015-04-15 11:55:00,98.8,99.09,98.79,99.09,31000.0,96.0593,96.3413,96.0496,96.3413,31000.0
2015-04-15 12:00:00,99.08,99.18,99.08,99.14,9400.0,96.3315,96.4288,96.3315,96.3899,9400.0
2015-04-15 12:05:00,99.14,99.14,98.88,98.9,12300.0,96.3899,96.3899,96.1371,96.1565,12300.0
2015-04-15 12:10:00,98.9,98.96,98.83,98.83,9000.0,96.1565,96.2149,96.0885,96.0885,9000.0
2015-04-15 12:15:00,98.81,98.86,98.79,98.81,10600.0,96.069,96.1176,96.0496,96.069,10600.0
2015-04-15 12:20:00,98.82,98.86,98.78,98.84,12000.0,96.0787,96.1176,96.0398,96.0982,12000.0
2015-04-15 12:25:00,98.81,98.84,98.78,98.82,10100.0,96.069,96.0982,96.0398,96.0787,10100.0
2015-04-15 12:30:00,98.79,98.84,98.79,98.82,18300.0,96.0496,96.0982,96.0496,96.0787,18300.0
2015-04-15 12:35:00,98.83,98.84,98.8,98.82,12000.0,96.0885,96.0982,96.0593,96.0787,12000.0
2015-04-15 12:40:00,98.82,98.86,98.81,98.84,7000.0,96.0787,96.1176,96.069,96.0982,7000.0
2015-04-15 12:45:00,98.85,98.86,98.8,98.82,7300.0,96.1079,96.1176,96.0593,96.0787,7300.0
2015-04-15 12:50:00,98.81,98.86,98.8,98.82,7000.0,96.069,96.1176,96.0593,96.0787,7000.0
2015-04-15 12:55:00,98.8,98.89,98.8,98.89,10500.0,96.0593,96.1468,96.0593,96.1468,10500.0
2015-04-15 13:00:00,98.88,99.0,98.87,98.98,13300.0,96.1371,96.2537,96.1274,96.2343,13300.0
2015-04-15 13:05:00,98.99,99.16,98.98,99.12,17800.0,96.244,96.4093,96.2343,96.3704,17800.0
2015-04-15 13:10:00,99.17,99.21,99.15,99.19,8300.0,96.419,96.4579,96.3996,96.4385,8300.0
2015-04-15 13:15:00,99.19,99.31,99.19,99.3,12300.0,96.4385,96.5551,96.4385,96.5454,12300.0
2015-04-15 13:20:00,99.31,99.49,99.29,99.35,18600.0,96.5551,96.7302,96.5357,96.594,18600.0
2015-04-15 13:25:00,99.3,99.46,99.26,99.45,15100.0,96.5454,96.701,96.5065,96.6913,15100.0
2015-04-15 13:30:00,99.45,99.46,99.36,99.41,7700.0,96.6913,96.701,96.6038,96.6524,7700.0
2015-04-15 13:35:00,99.42,99.45,99.38,99.45,17600.0,96.6621,96.6913,96.6232,96.6913,17600.0
2015-04-15 13:40:00,99.45,99.64,99.45,99.61,18500.0,96.6913,96.876,96.6913,96.8468,18500.0
2015-04-15 13:45:00,99.62,99.73,99.61,99.7,24600.0,96.8565,96.9635,96.8468,96.9343,24600.0
2015-04-15 13:50:00,99.7,99.76,99.69,99.74,13700.0,96.9343,96.9927,96.9246,96.9732,13700.0
2015-04-15 13:55:00,99.75,99.78,99.72,99.76,16800.0,96.9829,97.0121,96.9538,96.9927,16800.0
2015-04-15 14:00:00,99.74,99.81,99.73,99.8,23400.0,96.9732,97.0413,96.9635,97.0316,23400.0
2015-04-15 14:05:00,99.8,99.94,99.79,99.89,21300.0,97.0316,97.1677,97.0218,97.1191,21300.0
2015-04-15 14:10:00,99.87,99.95,99.86,99.89,24000.0,97.0996,97.1774,97.0899,97.1191,24000.0
2015-04-15 14:15:00,99.93,99.94,99.88,99.93,13600.0,97.1579,97.1677,97.1093,97.1579,13600.0
2015-04-15 14:20:00,99.94,99.98,99.89,99.98,37900.0,97.1677,97.2066,97.1191,97.2066,37900.0
2015-04-15 14:25:00,99.98,100.01,99.96,100.0,27700.0,97.2066,97.2357,97.1871,97.226,27700.0
2015-04-15 14:30:00,99.98,100.02,99.84,99.85,21800.0,97.2066,97.2455,97.0704,97.0802,21800.0
2015-04-15 14:35:00,99.84,99.84,99.58,99.64,39900.0,97.0704,97.0704,96.8177,96.876,39900.0
2015-04-15 14:40:00,99.65,99.74,99.55,99.58,18600.0,96.8857,96.9732,96.7885,96.8177,18600.0
2015-04-15 14:45:00,99.58,99.72,99.58,99.72,15000.0,96.8177,96.9538,96.8177,96.9538,15000.0
2015-04-15 14:50:00,99.74,99.76,99.63,99.73,27000.0,96.9732,96.9927,96.8663,96.9635,27000.0
2015-04-15 14:55:00,99.74,99.75,99.55,99.55,12700.0,96.9732,96.9829,96.7885,96.7885,12700.0
2015-04-15 15:00:00,99.55,99.78,99.54,99.76,23900.0,96.7885,97.0121,96.7788,96.9927,23900.0
2015-04-15 15:05:00,99.75,99.75,99.61,99.64,10500.0,96.9829,96.9829,96.8468,96.876,10500.0
2015-04-15 15:10:00,99.63,99.65,99.53,99.53,21100.0,96.8663,96.8857,96.769,96.769,21100.0
2015-04-15 15:15:00,99.53,99.6,99.49,99.56,27000.0,96.769,96.8371,96.7302,96.7982,27000.0
2015-04-15 15:20:00,99.56,99.6,99.55,99.55,16400.0,96.7982,96.8371,96.7885,96.7885,16400.0
2015-04-15 15:25:00,99.56,99.59,99.52,99.58,29700.0,96.7982,96.8274,96.7593,96.8177,29700.0
2015-04-15 15:30:00,99.57,99.59,99.51,99.51,24300.0,96.8079,96.8274,96.7496,96.7496,24300.0
2015-04-15 15:35:00,99.52,99.56,99.49,99.5,34200.0,96.7593,96.7982,96.7302,96.7399,34200.0
2015-04-15 15:40:00,99.51,99.55,99.48,99.49,32700.0,96.7496,96.7885,96.7204,96.7302,32700.0
2015-04-15 15:45:00,99.49,99.57,99.44,99.5,54600.0,96.7302,96.8079,96.6815,96.7399,54600.0
2015-04-15 15:50:00,99.5,99.53,99.37,99.37,39300.0,96.7399,96.769,96.6135,96.6135,39300.0
2015-04-15 15:55:00,99.36,99.36,99.24,99.29,77200.0,96.6038,96.6038,96.4871,96.5357,77200.0
2015-04-16 09:30:00,98.74,98.99,98.14,98.28,22500.0,96.001,96.244,95.4176,95.5537,22500.0
2015-04-16 09:35:00,98.26,98.4,97.85,97.86,38600.0,95.5343,95.6704,95.1356,95.1454,38600.0
2015-04-16 09:40:00,97.86,98.17,97.56,98.12,22400.0,95.1454,95.4468,94.8537,95.3982,22400.0
2015-04-16 09:45:00,98.08,98.14,97.8,98.0,15200.0,95.3593,95.4176,95.087,95.2815,15200.0
2015-04-16 09:50:00,97.99,98.03,97.8,97.9,25000.0,95.2718,95.3107,95.087,95.1843,25000.0
2015-04-16 09:55:00,97.84,98.05,97.8,98.0,8400.0,95.1259,95.3301,95.087,95.2815,8400.0
2015-04-16 10:00:00,97.99,98.16,97.88,98.11,14400.0,95.2718,95.437,95.1648,95.3884,14400.0
2015-04-16 10:05:00,98.11,98.13,97.9,98.01,20700.0,95.3884,95.4079,95.1843,95.2912,20700.0
2015-04-16 10:10:00,98.05,98.16,98.03,98.14,10800.0,95.3301,95.437,95.3107,95.4176,10800.0
2015-04-16 10:15:00,98.16,98.33,98.13,98.19,22200.0,95.437,95.6023,95.4079,95.4662,22200.0
2015-04-16 10:20:00,98.21,98.21,98.04,98.06,15400.0,95.4857,95.4857,95.3204,95.3398,15400.0
2015-04-16 10:25:00,98.05,98.06,97.94,97.94,13600.0,95.3301,95.3398,95.2232,95.2232,13600.0
2015-04-16 10:30:00,97.95,98.18,97.86,98.08,11800.0,95.2329,95.4565,95.1454,95.3593,11800.0
2015-04-16 10:35:00,98.1,98.11,98.04,98.04,24600.0,95.3787,95.3884,95.3204,95.3204,24600.0
2015-04-16 10:40:00,98.04,98.11,98.04,98.09,20800.0,95.3204,95.3884,95.3204,95.369,20800.0
2015-04-16 10:45:00,98.09,98.21,98.05,98.21,22500.0,95.369,95.4857,95.3301,95.4857,22500.0
2015-04-16 10:50:00,98.23,98.26,98.12,98.16,6000.0,95.5051,95.5343,95.3982,95.437,6000.0
2015-04-16 10:55:00,98.19,98.22,98.11,98.11,6600.0,95.4662,95.4954,95.3884,95.3884,6600.0
2015-04-16 11:00:00,98.13,98.13,98.07,98.07,18000.0,95.4079,95.4079,95.3495,95.3495,18000.0
2015-04-16 11:05:00,98.07,98.12,98.05,98.08,15200.0,95.3495,95.3982,95.3301,95.3593,15200.0
2015-04-16 11:10:00,98.07,98.12,98.06,98.07,21200.0,95.3495,95.3982,95.3398,95.3495,21200.0
2015-04-16 11:15:00,98.05,98.18,98.05,98.18,22200.0,95.3301,95.4565,95.3301,95.4565,22200.0
2015-04-16 11:20:00,98.21,98.23,97.9,97.9,11400.0,95.4857,95.5051,95.1843,95.1843,11400.0
2015-04-16 11:25:00,97.89,97.95,97.68,97.8,12300.0,95.1745,95.2329,94.9704,95.087,12300.0
2015-04-16 11:30:00,97.83,97.83,97.68,97.73,12300.0,95.1162,95.1162,94.9704,95.019,12300.0
2015-04-16 11:35:00,97.74,97.79,97.7,97.77,10300.0,95.0287,95.0773,94.9898,95.0579,10300.0
2015-04-16 11:40:00,97.74,97.74,97.53,97.53,8200.0,95.0287,95.0287,94.8245,94.8245,8200.0
2015-04-16 11:45:00,97.52,97.57,97.41,97.45,11100.0,94.8148,94.8634,94.7079,94.7467,11100.0
2015-04-16 11:50:00,97.44,97.69,97.44,97.68,8800.0,94.737,94.9801,94.737,94.9704,8800.0
2015-04-16 11:55:00,97.71,97.88,97.69,97.88,8500.0,94.9995,95.1648,94.9801,95.1648,8500.0
2015-04-16 12:00:00,97.89,98.01,97.83,98.01,9500.0,95.1745,95.2912,95.1162,95.2912,9500.0
2015-04-16 12:05:00,98.01,98.03,97.89,97.89,8500.0,95.2912,95.3107,95.1745,95.1745,8500.0
2015-04-16 12:10:00,97.91,98.11,97.91,98.07,11100.0,95.194,95.3884,95.194,95.3495,11100.0
2015-04-16 12:15:00,98.07,98.13,98.04,98.12,9700.0,95.3495,95.4079,95.3204,95.3982,9700.0
2015-04-16 12:20:00,98.15,98.16,98.08,98.08,6300.0,95.4273,95.437,95.3593,95.3593,6300.0
2015-04-16 12:25:00,98.1,98.14,98.07,98.14,11200.0,95.3787,95.4176,95.3495,95.4176,11200.0
2015-04-16 12:30:00,98.13,98.17,98.1,98.13,11200.0,95.4079,95.4468,95.3787,95.4079,11200.0
2015-04-16 12:35:00,98.16,98.16,98.03,98.03,3700.0,95.437,95.437,95.3107,95.3107,3700.0
2015-04-16 12:40:00,98.03,98.05,97.95,97.95,17300.0,95.3107,95.3301,95.2329,95.2329,17300.0
2015-04-16 12:45:00,97.98,98.14,97.94,98.14,12100.0,95.262,95.4176,95.2232,95.4176,12100.0
2015-04-16 12:50:00,98.14,98.14,97.98,97.98,9500.0,95.4176,95.4176,95.262,95.262,9500.0
2015-04-16 12:55:00,97.98,98.03,97.92,97.93,4800.0,95.262,95.3107,95.2037,95.2134,4800.0
2015-04-16 13:00:00,97.92,97.95,97.89,97.94,8200.0,95.2037,95.2329,95.1745,95.2232,8200.0
2015-04-16 13:05:00,97.93,97.97,97.89,97.94,5500.0,95.2134,95.2523,95.1745,95.2232,5500.0
2015-04-16 13:10:00,97.94,97.94,97.84,97.86,6800.0,95.2232,95.2232,95.1259,95.1454,6800.0
2015-04-16 13:15:00,97.86,98.08,97.83,98.0,10900.0,95.1454,95.3593,95.1162,95.2815,10900.0
2015-04-16 13:20:00,98.06,98.14,98.0,98.09,8100.0,95.3398,95.4176,95.2815,95.369,8100.0
2015-04-16 13:25:00,98.08,98.2,98.04,98.2,5900.0,95.3593,95.4759,95.3204,95.4759,5900.0
2015-04-16 13:30:00,98.2,98.31,98.16,98.31,11400.0,95.4759,95.5829,95.437,95.5829,11400.0
2015-04-16 13:35:00,98.32,98.57,98.32,98.57,26600.0,95.5926,95.8357,95.5926,95.8357,26600.0
2015-04-16 13:40:00,98.57,98.63,98.49,98.6,18900.0,95.8357,95.894,95.7579,95.8648,18900.0
2015-04-16 13:45:00,98.64,98.78,98.64,98.72,12300.0,95.9037,96.0398,95.9037,95.9815,12300.0
2015-04-16 13:50:00,98.73,98.83,98.68,98.83,14700.0,95.9912,96.0885,95.9426,96.0885,14700.0
2015-04-16 13:55:00,98.84,98.93,98.84,98.89,21700.0,96.0982,96.1857,96.0982,96.1468,21700.0
2015-04-16 14:00:00,98.89,98.98,98.81,98.86,20700.0,96.1468,96.2343,96.069,96.1176,20700.0
2015-04-16 14:05:00,98.86,98.88,98.7,98.74,12300.0,96.1176,96.1371,95.9621,96.001,12300.0
2015-04-16 14:10:00,98.7,98.71,98.49,98.49,8900.0,95.9621,95.9718,95.7579,95.7579,8900.0
2015-04-16 14:15:00,98.49,98.52,98.39,98.39,14600.0,95.7579,95.7871,95.6607,95.6607,14600.0
2015-04-16 14:20:00,98.42,98.43,98.29,98.29,8700.0,95.6898,95.6996,95.5634,95.5634,8700.0
2015-04-16 14:25:00,98.31,98.35,98.24,98.27,19800.0,95.5829,95.6218,95.5148,95.544,19800.0
2015-04-16 14:30:00,98.24,98.24,98.11,98.11,24600.0,95.5148,95.5148,95.3884,95.3884,24600.0
2015-04-16 14:35:00,98.1,98.23,98.09,98.12,10000.0,95.3787,95.5051,95.369,95.3982,10000.0
2015-04-16 14:40:00,98.09,98.15,98.06,98.1,10200.0,95.369,95.4273,95.3398,95.3787,10200.0
2015-04-16 14:45:00,98.09,98.09,97.87,97.92,28600.0,95.369,95.369,95.1551,95.2037,28600.0
2015-04-16 14:50:00,97.92,97.92,97.82,97.9,12100.0,95.2037,95.2037,95.1065,95.1843,12100.0
2015-04-16 14:55:00,97.91,97.98,97.83,97.83,9300.0,95.194,95.262,95.1162,95.1162,9300.0
2015-04-16 15:00:00,97.84,97.84,97.7,97.7,19300.0,95.1259,95.1259,94.9898,94.9898,19300.0
2015-04-16 15:05:00,97.69,97.75,97.66,97.75,18900.0,94.9801,95.0384,94.9509,95.0384,18900.0
2015-04-16 15:10:00,97.77,97.78,97.66,97.66,17300.0,95.0579,95.0676,94.9509,94.9509,17300.0
2015-04-16 15:15:00,97.65,97.65,97.49,97.57,23400.0,94.9412,94.9412,94.7856,94.8634,23400.0
2015-04-16 15:20:00,97.57,97.6,97.49,97.5,30100.0,94.8634,94.8926,94.7856,94.7954,30100.0
2015-04-16 15:25:00,97.5,97.54,97.48,97.51,19800.0,94.7954,94.8342,94.7759,94.8051,19800.0
2015-04-16 15:30:00,97.49,97.52,97.41,97.44,32900.0,94.7856,94.8148,94.7079,94.737,32900.0
2015-04-16 15:35:00,97.45,97.65,97.43,97.63,61500.0,94.7467,94.9412,94.7273,94.9218,61500.0
2015-04-16 15:40:00,97.62,97.63,97.43,97.43,23700.0,94.912,94.9218,94.7273,94.7273,23700.0
2015-04-16 15:45:00,97.47,97.59,97.42,97.59,36100.0,94.7662,94.8829,94.7176,94.8829,36100.0
2015-04-16 15:50:00,97.59,97.59,97.44,97.47,36700.0,94.8829,94.8829,94.737,94.7662,36700.0
2015-04-16 15:55:00,97.46,97.57,97.45,97.49,55100.0,94.7565,94.8634,94.7467,94.7856,55100.0
2015-04-17 09:30:00,96.67,96.67,95.64,96.09,83500.0,93.9884,93.9884,92.987,93.4245,83500.0
2015-04-17 09:35:00,95.99,96.41,95.94,96.28,35000.0,93.3272,93.7356,93.2786,93.6092,35000.0
2015-04-17 09:40:00,96.32,96.7,96.15,96.53,26700.0,93.6481,94.0175,93.4828,93.8523,26700.0
2015-04-17 09:45:00,96.42,96.64,96.36,96.64,10500.0,93.7453,93.9592,93.687,93.9592,10500.0
2015-04-17 09:50:00,96.67,96.77,96.43,96.62,18000.0,93.9884,94.0856,93.755,93.9398,18000.0
2015-04-17 09:55:00,96.62,97.11,96.61,97.0,23900.0,93.9398,94.4162,93.93,94.3092,23900.0
2015-04-17 10:00:00,96.95,97.07,96.74,96.79,16100.0,94.2606,94.3773,94.0564,94.1051,16100.0
2015-04-17 10:05:00,96.76,96.95,96.72,96.78,20300.0,94.0759,94.2606,94.037,94.0953,20300.0
2015-04-17 10:10:00,96.76,96.76,96.58,96.62,10100.0,94.0759,94.0759,93.9009,93.9398,10100.0
2015-04-17 10:15:00,96.7,96.75,96.53,96.61,23900.0,94.0175,94.0662,93.8523,93.93,23900.0
2015-04-17 10:20:00,96.56,96.76,96.55,96.76,9800.0,93.8814,94.0759,93.8717,94.0759,9800.0
2015-04-17 10:25:00,96.76,96.79,96.6,96.68,31200.0,94.0759,94.1051,93.9203,93.9981,31200.0
2015-04-17 10:30:00,96.65,96.68,96.51,96.65,15700.0,93.9689,93.9981,93.8328,93.9689,15700.0
2015-04-17 10:35:00,96.6,96.65,96.54,96.61,9200.0,93.9203,93.9689,93.862,93.93,9200.0
2015-04-17 10:40:00,96.62,96.78,96.62,96.72,5800.0,93.9398,94.0953,93.9398,94.037,5800.0
2015-04-17 10:45:00,96.75,96.83,96.74,96.81,30200.0,94.0662,94.1439,94.0564,94.1245,30200.0
2015-04-17 10:50:00,96.79,96.88,96.68,96.83,9200.0,94.1051,94.1926,93.9981,94.1439,9200.0
2015-04-17 10:55:00,96.8,96.97,96.8,96.91,7500.0,94.1148,94.2801,94.1148,94.2217,7500.0
2015-04-17 11:00:00,96.94,96.94,96.8,96.86,21600.0,94.2509,94.2509,94.1148,94.1731,21600.0
2015-04-17 11:05:00,96.89,96.97,96.81,96.97,7700.0,94.2023,94.2801,94.1245,94.2801,7700.0
2015-04-17 11:10:00,96.98,96.98,96.84,96.84,4800.0,94.2898,94.2898,94.1537,94.1537,4800.0
2015-04-17 11:15:00,96.85,96.93,96.8,96.82,11300.0,94.1634,94.2412,94.1148,94.1342,11300.0
2015-04-17 11:20:00,96.83,96.87,96.78,96.84,35400.0,94.1439,94.1828,94.0953,94.1537,35400.0
2015-04-17 11:25:00,96.81,97.01,96.75,96.96,19900.0,94.1245,94.3189,94.0662,94.2703,19900.0
2015-04-17 11:30:00,96.94,96.98,96.85,96.95,6100.0,94.2509,94.2898,94.1634,94.2606,6100.0
2015-04-17 11:35:00,96.98,97.08,96.81,96.92,18500.0,94.2898,94.387,94.1245,94.2314,18500.0
2015-04-17 11:40:00,96.93,96.93,96.83,96.85,7100.0,94.2412,94.2412,94.1439,94.1634,7100.0
2015-04-17 11:45:00,96.86,96.97,96.82,96.97,10300.0,94.1731,94.2801,94.1342,94.2801,10300.0
2015-04-17 11:50:00,96.98,96.99,96.82,96.85,18400.0,94.2898,94.2995,94.1342,94.1634,18400.0
2015-04-17 11:55:00,96.82,96.86,96.68,96.71,43900.0,94.1342,94.1731,93.9981,94.0273,43900.0
2015-04-17 12:00:00,96.74,96.74,96.65,96.68,6400.0,94.0564,94.0564,93.9689,93.9981,6400.0
2015-04-17 12:05:00,96.68,96.71,96.6,96.65,6800.0,93.9981,94.0273,93.9203,93.9689,6800.0
2015-04-17 12:10:00,96.66,96.7,96.58,96.67,8600.0,93.9787,94.0175,93.9009,93.9884,8600.0
2015-04-17 12:15:00,96.68,96.69,96.54,96.54,6600.0,93.9981,94.0078,93.862,93.862,6600.0
2015-04-17 12:20:00,96.56,96.68,96.44,96.44,5500.0,93.8814,93.9981,93.7648,93.7648,5500.0
2015-04-17 12:25:00,96.48,96.48,96.37,96.39,22100.0,93.8037,93.8037,93.6967,93.7161,22100.0
2015-04-17 12:30:00,96.37,96.43,96.3,96.4,8400.0,93.6967,93.755,93.6286,93.7259,8400.0
2015-04-17 12:35:00,96.41,96.65,96.41,96.6,8500.0,93.7356,93.9689,93.7356,93.9203,8500.0
2015-04-17 12:40:00,96.57,96.57,96.51,96.51,3000.0,93.8912,93.8912,93.8328,93.8328,3000.0
2015-04-17 12:45:00,96.55,96.66,96.54,96.63,6200.0,93.8717,93.9787,93.862,93.9495,6200.0
2015-04-17 12:50:00,96.65,96.69,96.54,96.6,17200.0,93.9689,94.0078,93.862,93.9203,17200.0
2015-04-17 12:55:00,96.6,96.69,96.56,96.66,38300.0,93.9203,94.0078,93.8814,93.9787,38300.0
2015-04-17 13:00:00,96.64,96.69,96.58,96.61,11100.0,93.9592,94.0078,93.9009,93.93,11100.0
2015-04-17 13:05:00,96.64,96.75,96.64,96.67,15700.0,93.9592,94.0662,93.9592,93.9884,15700.0
2015-04-17 13:10:00,96.66,96.71,96.65,96.65,5500.0,93.9787,94.0273,93.9689,93.9689,5500.0
2015-04-17 13:15:00,96.64,96.64,96.51,96.57,4700.0,93.9592,93.9592,93.8328,93.8912,4700.0
2015-04-17 13:20:00,96.58,96.6,96.48,96.56,7000.0,93.9009,93.9203,93.8037,93.8814,7000.0
2015-04-17 13:25:00,96.56,96.56,96.38,96.4,9900.0,93.8814,93.8814,93.7064,93.7259,9900.0
2015-04-17 13:30:00,96.38,96.38,96.1,96.13,26000.0,93.7064,93.7064,93.4342,93.4634,26000.0
2015-04-17 13:35:00,96.13,96.16,96.05,96.07,25200.0,93.4634,93.4925,93.3856,93.405,25200.0
2015-04-17 13:40:00,96.1,96.11,95.95,96.04,19100.0,93.4342,93.4439,93.2884,93.3759,19100.0
2015-04-17 13:45:00,96.03,96.1,96.0,96.09,10000.0,93.3661,93.4342,93.337,93.4245,10000.0
2015-04-17 13:50:00,96.1,96.1,95.94,95.99,22400.0,93.4342,93.4342,93.2786,93.3272,22400.0
2015-04-17 13:55:00,95.98,96.04,95.9,95.9,36900.0,93.3175,93.3759,93.2397,93.2397,36900.0
2015-04-17 14:00:00,95.91,95.93,95.59,95.59,38400.0,93.2495,93.2689,92.9383,92.9383,38400.0
2015-04-17 14:05:00,95.62,95.62,95.26,95.3,52500.0,92.9675,92.9675,92.6175,92.6564,52500.0
2015-04-17 14:10:00,95.34,95.72,95.34,95.72,15000.0,92.6953,93.0647,92.6953,93.0647,15000.0
2015-04-17 14:15:00,95.72,95.77,95.61,95.77,15300.0,93.0647,93.1133,92.9578,93.1133,15300.0
2015-04-17 14:20:00,95.77,95.8,95.57,95.69,27700.0,93.1133,93.1425,92.9189,93.0356,27700.0
2015-04-17 14:25:00,95.67,95.74,95.67,95.72,7000.0,93.0161,93.0842,93.0161,93.0647,7000.0
2015-04-17 14:30:00,95.73,95.77,95.63,95.77,15400.0,93.0745,93.1133,92.9772,93.1133,15400.0
2015-04-17 14:35:00,95.77,96.03,95.75,96.01,23900.0,93.1133,93.3661,93.0939,93.3467,23900.0
2015-04-17 14:40:00,96.0,96.33,96.0,96.33,21600.0,93.337,93.6578,93.337,93.6578,21600.0
2015-04-17 14:45:00,96.38,96.49,96.38,96.45,26300.0,93.7064,93.8134,93.7064,93.7745,26300.0
2015-04-17 14:50:00,96.43,96.44,96.17,96.18,18500.0,93.755,93.7648,93.5023,93.512,18500.0
2015-04-17 14:55:00,96.2,96.33,96.2,96.3,9000.0,93.5314,93.6578,93.5314,93.6286,9000.0
2015-04-17 15:00:00,96.26,96.47,96.25,96.43,17600.0,93.5898,93.7939,93.58,93.755,17600.0
2015-04-17 15:05:00,96.42,96.44,96.25,96.25,21100.0,93.7453,93.7648,93.58,93.58,21100.0
2015-04-17 15:10:00,96.25,96.27,96.13,96.2,37300.0,93.58,93.5995,93.4634,93.5314,37300.0
2015-04-17 15:15:00,96.22,96.23,96.0,96.0,24300.0,93.5509,93.5606,93.337,93.337,24300.0
2015-04-17 15:20:00,96.03,96.13,96.01,96.13,13600.0,93.3661,93.4634,93.3467,93.4634,13600.0
2015-04-17 15:25:00,96.12,96.23,96.11,96.16,41900.0,93.4536,93.5606,93.4439,93.4925,41900.0
2015-04-17 15:30:00,96.16,96.37,96.15,96.35,65200.0,93.4925,93.6967,93.4828,93.6773,65200.0
2015-04-17 15:35:00,96.35,96.51,96.35,96.46,63500.0,93.6773,93.8328,93.6773,93.7842,63500.0
2015-04-17 15:40:00,96.46,96.48,96.38,96.41,56500.0,93.7842,93.8037,93.7064,93.7356,56500.0
2015-04-17 15:45:00,96.41,96.52,96.4,96.44,94700.0,93.7356,93.8425,93.7259,93.7648,94700.0
2015-04-17 15:50:00,96.44,96.49,96.43,96.49,63800.0,93.7648,93.8134,93.755,93.8134,63800.0
2015-04-17 15:55:00,96.48,96.56,96.35,96.43,139000.0,93.8037,93.8814,93.6773,93.755,139000.0
2015-04-20 09:30:00,98.0,98.0,97.0,97.3,88200.0,95.2815,95.2815,94.3092,94.6009,88200.0
2015-04-20 09:35:00,97.14,97.93,97.14,97.69,55100.0,94.4453,95.2134,94.4453,94.9801,55100.0
2015-04-20 09:40:00,97.65,98.18,97.6,97.91,56400.0,94.9412,95.4565,94.8926,95.194,56400.0
2015-04-20 09:45:00,97.87,98.01,97.47,97.5,45500.0,95.1551,95.2912,94.7662,94.7954,45500.0
2015-04-20 09:50:00,97.54,97.57,97.23,97.35,27600.0,94.8342,94.8634,94.5328,94.6495,27600.0
2015-04-20 09:55:00,97.33,97.41,97.13,97.13,20000.0,94.6301,94.7079,94.4356,94.4356,20000.0
2015-04-20 10:00:00,97.24,97.29,97.12,97.22,37500.0,94.5426,94.5912,94.4259,94.5231,37500.0
2015-04-20 10:05:00,97.2,97.39,97.11,97.35,21200.0,94.5037,94.6884,94.4162,94.6495,21200.0
2015-04-20 10:10:00,97.36,97.5,97.36,97.41,45900.0,94.6592,94.7954,94.6592,94.7079,45900.0
2015-04-20 10:15:00,97.41,97.49,97.36,97.43,19800.0,94.7079,94.7856,94.6592,94.7273,19800.0
2015-04-20 10:20:00,97.39,97.52,97.39,97.48,36700.0,94.6884,94.8148,94.6884,94.7759,36700.0
2015-04-20 10:25:00,97.48,97.55,97.35,97.42,30000.0,94.7759,94.844,94.6495,94.7176,30000.0
2015-04-20 10:30:00,97.42,97.56,97.4,97.56,15300.0,94.7176,94.8537,94.6981,94.8537,15300.0
2015-04-20 10:35:00,97.55,97.69,97.54,97.69,25900.0,94.844,94.9801,94.8342,94.9801,25900.0
2015-04-20 10:40:00,97.68,97.83,97.62,97.66,30200.0,94.9704,95.1162,94.912,94.9509,30200.0
2015-04-20 10:45:00,97.67,97.67,97.5,97.54,19500.0,94.9606,94.9606,94.7954,94.8342,19500.0
2015-04-20 10:50:00,97.56,97.65,97.55,97.6,17400.0,94.8537,94.9412,94.844,94.8926,17400.0
2015-04-20 10:55:00,97.61,97.78,97.55,97.7,20800.0,94.9023,95.0676,94.844,94.9898,20800.0
2015-04-20 11:00:00,97.7,97.96,97.7,97.8,29700.0,94.9898,95.2426,94.9898,95.087,29700.0
2015-04-20 11:05:00,97.82,97.94,97.69,97.9,41000.0,95.1065,95.2232,94.9801,95.1843,41000.0
2015-04-20 11:10:00,97.9,97.91,97.8,97.85,23000.0,95.1843,95.194,95.087,95.1356,23000.0
2015-04-20 11:15:00,97.86,97.94,97.78,97.91,28700.0,95.1454,95.2232,95.0676,95.194,28700.0
2015-04-20 11:20:00,97.89,97.95,97.79,97.9,13600.0,95.1745,95.2329,95.0773,95.1843,13600.0
2015-04-20 11:25:00,97.91,97.97,97.89,97.9,25500.0,95.194,95.2523,95.1745,95.1843,25500.0
2015-04-20 11:30:00,97.88,98.06,97.81,98.06,12300.0,95.1648,95.3398,95.0968,95.3398,12300.0
2015-04-20 11:35:00,98.06,98.12,98.06,98.08,15800.0,95.3398,95.3982,95.3398,95.3593,15800.0
2015-04-20 11:40:00,98.07,98.09,98.02,98.04,15600.0,95.3495,95.369,95.3009,95.3204,15600.0
2015-04-20 11:45:00,98.06,98.09,97.9,97.94,11700.0,95.3398,95.369,95.1843,95.2232,11700.0
2015-04-20 11:50:00,97.93,98.0,97.9,97.99,12600.0,95.2134,95.2815,95.1843,95.2718,12600.0
2015-04-20 11:55:00,97.98,97.98,97.89,97.92,13000.0,95.262,95.262,95.1745,95.2037,13000.0
2015-04-20 12:00:00,97.93,97.94,97.9,97.93,10700.0,95.2134,95.2232,95.1843,95.2134,10700.0
2015-04-20 12:05:00,97.91,98.06,97.9,98.01,14900.0,95.194,95.3398,95.1843,95.2912,14900.0
2015-04-20 12:10:00,98.01,98.17,97.98,98.15,11000.0,95.2912,95.4468,95.262,95.4273,11000.0
2015-04-20 12:15:00,98.15,98.32,98.13,98.28,22600.0,95.4273,95.5926,95.4079,95.5537,22600.0
2015-04-20 12:20:00,98.29,98.43,98.25,98.43,13000.0,95.5634,95.6996,95.5246,95.6996,13000.0
2015-04-20 12:25:00,98.42,98.56,98.38,98.53,26900.0,95.6898,95.826,95.6509,95.7968,26900.0
2015-04-20 12:30:00,98.52,98.52,98.35,98.5,32100.0,95.7871,95.7871,95.6218,95.7676,32100.0
2015-04-20 12:35:00,98.5,98.59,98.5,98.59,11500.0,95.7676,95.8551,95.7676,95.8551,11500.0
2015-04-20 12:40:00,98.59,98.7,98.52,98.7,12300.0,95.8551,95.9621,95.7871,95.9621,12300.0
2015-04-20 12:45:00,98.69,98.78,98.69,98.75,15200.0,95.9523,96.0398,95.9523,96.0107,15200.0
2015-04-20 12:50:00,98.73,98.79,98.7,98.79,16300.0,95.9912,96.0496,95.9621,96.0496,16300.0
2015-04-20 12:55:00,98.79,98.82,98.74,98.77,14800.0,96.0496,96.0787,96.001,96.0301,14800.0
2015-04-20 13:00:00,98.75,99.05,98.74,99.01,24000.0,96.0107,96.3024,96.001,96.2635,24000.0
2015-04-20 13:05:00,99.01,99.01,98.85,98.97,20000.0,96.2635,96.2635,96.1079,96.2246,20000.0
2015-04-20 13:10:00,98.98,99.14,98.94,98.95,24200.0,96.2343,96.3899,96.1954,96.2051,24200.0
2015-04-20 13:15:00,98.94,99.11,98.87,99.11,11600.0,96.1954,96.3607,96.1274,96.3607,11600.0
2015-04-20 13:20:00,99.13,99.15,98.9,98.96,16100.0,96.3801,96.3996,96.1565,96.2149,16100.0
2015-04-20 13:25:00,98.96,99.1,98.94,98.98,20700.0,96.2149,96.351,96.1954,96.2343,20700.0
2015-04-20 13:30:00,98.98,98.99,98.61,98.61,19100.0,96.2343,96.244,95.8746,95.8746,19100.0
2015-04-20 13:35:00,98.58,98.73,98.55,98.69,13100.0,95.8454,95.9912,95.8162,95.9523,13100.0
2015-04-20 13:40:00,98.68,98.68,98.48,98.48,29300.0,95.9426,95.9426,95.7482,95.7482,29300.0
2015-04-20 13:45:00,98.49,98.66,98.48,98.63,16700.0,95.7579,95.9232,95.7482,95.894,16700.0
2015-04-20 13:50:00,98.64,98.67,98.57,98.66,29200.0,95.9037,95.9329,95.8357,95.9232,29200.0
2015-04-20 13:55:00,98.66,98.66,98.5,98.6,19200.0,95.9232,95.9232,95.7676,95.8648,19200.0
2015-04-20 14:00:00,98.61,98.71,98.56,98.67,18300.0,95.8746,95.9718,95.826,95.9329,18300.0
2015-04-20 14:05:00,98.65,98.65,98.42,98.42,26900.0,95.9135,95.9135,95.6898,95.6898,26900.0
2015-04-20 14:10:00,98.42,98.52,98.38,98.5,8700.0,95.6898,95.7871,95.6509,95.7676,8700.0
2015-04-20 14:15:00,98.52,98.67,98.52,98.66,15300.0,95.7871,95.9329,95.7871,95.9232,15300.0
2015-04-20 14:20:00,98.64,98.68,98.51,98.68,23700.0,95.9037,95.9426,95.7773,95.9426,23700.0
2015-04-20 14:25:00,98.66,98.73,98.61,98.72,22500.0,95.9232,95.9912,95.8746,95.9815,22500.0
2015-04-20 14:30:00,98.74,98.81,98.65,98.8,19000.0,96.001,96.069,95.9135,96.0593,19000.0
2015-04-20 14:35:00,98.8,98.8,98.66,98.75,18500.0,96.0593,96.0593,95.9232,96.0107,18500.0
2015-04-20 14:40:00,98.75,98.87,98.73,98.73,22000.0,96.0107,96.1274,95.9912,95.9912,22000.0
2015-04-20 14:45:00,98.74,98.92,98.73,98.92,9000.0,96.001,96.176,95.9912,96.176,9000.0
2015-04-20 14:50:00,98.91,98.96,98.63,98.64,49600.0,96.1662,96.2149,95.894,95.9037,49600.0
2015-04-20 14:55:00,98.63,98.69,98.54,98.59,13700.0,95.894,95.9523,95.8065,95.8551,13700.0
2015-04-20 15:00:00,98.56,98.59,98.44,98.56,14300.0,95.826,95.8551,95.7093,95.826,14300.0
2015-04-20 15:05:00,98.58,98.67,98.44,98.56,24800.0,95.8454,95.9329,95.7093,95.826,24800.0
2015-04-20 15:10:00,98.57,98.62,98.47,98.6,26900.0,95.8357,95.8843,95.7384,95.8648,26900.0
2015-04-20 15:15:00,98.56,98.65,98.56,98.58,18600.0,95.826,95.9135,95.826,95.8454,18600.0
2015-04-20 15:20:00,98.58,98.62,98.5,98.5,22800.0,95.8454,95.8843,95.7676,95.7676,22800.0
2015-04-20 15:25:00,98.53,98.56,98.5,98.53,26900.0,95.7968,95.826,95.7676,95.7968,26900.0
2015-04-20 15:30:00,98.56,98.64,98.52,98.58,15100.0,95.826,95.9037,95.7871,95.8454,15100.0
2015-04-20 15:35:00,98.58,98.65,98.5,98.53,25400.0,95.8454,95.9135,95.7676,95.7968,25400.0
2015-04-20 15:40:00,98.55,98.58,98.5,98.55,31300.0,95.8162,95.8454,95.7676,95.8162,31300.0
2015-04-20 15:45:00,98.55,98.78,98.55,98.77,46600.0,95.8162,96.0398,95.8162,96.0301,46600.0
2015-04-20 15:50:00,98.78,98.8,98.64,98.76,65400.0,96.0398,96.0593,95.9037,96.0204,65400.0
2015-04-20 15:55:00,98.76,98.86,98.75,98.86,86500.0,96.0204,96.1176,96.0107,96.1176,86500.0
2015-04-21 09:30:00,99.25,99.43,99.06,99.14,34900.0,96.4968,96.6718,96.3121,96.3899,34900.0
2015-04-21 09:35:00,99.1,99.19,98.08,98.09,28900.0,96.351,96.4385,95.3593,95.369,28900.0
2015-04-21 09:40:00,98.12,98.15,97.65,97.77,49100.0,95.3982,95.4273,94.9412,95.0579,49100.0
2015-04-21 09:45:00,97.77,97.8,97.5,97.6,29100.0,95.0579,95.087,94.7954,94.8926,29100.0
2015-04-21 09:50:00,97.6,97.67,97.35,97.43,38500.0,94.8926,94.9606,94.6495,94.7273,38500.0
2015-04-21 09:55:00,97.45,97.49,97.29,97.35,25200.0,94.7467,94.7856,94.5912,94.6495,25200.0
2015-04-21 10:00:00,97.38,97.66,97.33,97.33,27600.0,94.6787,94.9509,94.6301,94.6301,27600.0
2015-04-21 10:05:00,97.34,97.58,97.23,97.58,40500.0,94.6398,94.8731,94.5328,94.8731,40500.0
2015-04-21 10:10:00,97.59,98.08,97.59,98.0,77900.0,94.8829,95.3593,94.8829,95.2815,77900.0
2015-04-21 10:15:00,97.96,98.0,97.81,97.88,20800.0,95.2426,95.2815,95.0968,95.1648,20800.0
2015-04-21 10:20:00,97.89,97.9,97.74,97.81,11500.0,95.1745,95.1843,95.0287,95.0968,11500.0
2015-04-21 10:25:00,97.83,97.86,97.72,97.82,26300.0,95.1162,95.1454,95.0093,95.1065,26300.0
2015-04-21 10:30:00,97.82,97.82,97.54,97.6,27400.0,95.1065,95.1065,94.8342,94.8926,27400.0
2015-04-21 10:35:00,97.58,97.63,97.52,97.58,17700.0,94.8731,94.9218,94.8148,94.8731,17700.0
2015-04-21 10:40:00,97.6,97.63,97.36,97.4,17100.0,94.8926,94.9218,94.6592,94.6981,17100.0
2015-04-21 10:45:00,97.44,97.67,97.42,97.66,14600.0,94.737,94.9606,94.7176,94.9509,14600.0
2015-04-21 10:50:00,97.61,97.86,97.59,97.84,8900.0,94.9023,95.1454,94.8829,95.1259,8900.0
2015-04-21 10:55:00,97.84,97.85,97.63,97.65,13600.0,95.1259,95.1356,94.9218,94.9412,13600.0
2015-04-21 11:00:00,97.59,97.84,97.54,97.72,19900.0,94.8829,95.1259,94.8342,95.0093,19900.0
2015-04-21 11:05:00,97.76,97.76,97.61,97.62,15100.0,95.0481,95.0481,94.9023,94.912,15100.0
2015-04-21 11:10:00,97.66,97.72,97.6,97.7,31500.0,94.9509,95.0093,94.8926,94.9898,31500.0
2015-04-21 11:15:00,97.75,97.99,97.71,97.94,16900.0,95.0384,95.2718,94.9995,95.2232,16900.0
2015-04-21 11:20:00,97.93,97.97,97.61,97.61,33900.0,95.2134,95.2523,94.9023,94.9023,33900.0
2015-04-21 11:25:00,97.61,97.71,97.57,97.69,15600.0,94.9023,94.9995,94.8634,94.9801,15600.0
2015-04-21 11:30:00,97.69,97.73,97.58,97.61,31600.0,94.9801,95.019,94.8731,94.9023,31600.0
2015-04-21 11:35:00,97.6,97.73,97.59,97.68,14000.0,94.8926,95.019,94.8829,94.9704,14000.0
2015-04-21 11:40:00,97.67,97.71,97.59,97.64,14600.0,94.9606,94.9995,94.8829,94.9315,14600.0
2015-04-21 11:45:00,97.63,97.63,97.43,97.48,29500.0,94.9218,94.9218,94.7273,94.7759,29500.0
2015-04-21 11:50:00,97.48,97.48,97.33,97.48,20200.0,94.7759,94.7759,94.6301,94.7759,20200.0
2015-04-21 11:55:00,97.48,97.72,97.34,97.72,17100.0,94.7759,95.0093,94.6398,95.0093,17100.0
2015-04-21 12:00:00,97.72,97.8,97.68,97.76,19100.0,95.0093,95.087,94.9704,95.0481,19100.0
2015-04-21 12:05:00,97.77,97.77,97.53,97.69,49700.0,95.0579,95.0579,94.8245,94.9801,49700.0
2015-04-21 12:10:00,97.69,97.7,97.55,97.61,28000.0,94.9801,94.9898,94.844,94.9023,28000.0
2015-04-21 12:15:00,97.61,97.81,97.59,97.7,14200.0,94.9023,95.0968,94.8829,94.9898,14200.0
2015-04-21 12:20:00,97.67,97.71,97.64,97.66,8200.0,94.9606,94.9995,94.9315,94.9509,8200.0
2015-04-21 12:25:00,97.68,97.69,97.62,97.66,12900.0,94.9704,94.9801,94.912,94.9509,12900.0
2015-04-21 12:30:00,97.66,97.71,97.61,97.62,31100.0,94.9509,94.9995,94.9023,94.912,31100.0
2015-04-21 12:35:00,97.63,97.65,97.55,97.65,19500.0,94.9218,94.9412,94.844,94.9412,19500.0
2015-04-21 12:40:00,97.65,97.65,97.51,97.54,11100.0,94.9412,94.9412,94.8051,94.8342,11100.0
2015-04-21 12:45:00,97.55,97.7,97.51,97.65,31400.0,94.844,94.9898,94.8051,94.9412,31400.0
2015-04-21 12:50:00,97.63,97.63,97.51,97.53,7900.0,94.9218,94.9218,94.8051,94.8245,7900.0
2015-04-21 12:55:00,97.55,97.55,97.43,97.45,16500.0,94.844,94.844,94.7273,94.7467,16500.0
2015-04-21 13:00:00,97.44,97.57,97.43,97.5,15700.0,94.737,94.8634,94.7273,94.7954,15700.0
2015-04-21 13:05:00,97.5,97.51,97.25,97.27,26700.0,94.7954,94.8051,94.5523,94.5717,26700.0
2015-04-21 13:10:00,97.27,97.42,97.22,97.37,27000.0,94.5717,94.7176,94.5231,94.669,27000.0
2015-04-21 13:15:00,97.34,97.39,97.31,97.31,16100.0,94.6398,94.6884,94.6106,94.6106,16100.0
2015-04-21 13:20:00,97.33,97.46,97.33,97.45,12500.0,94.6301,94.7565,94.6301,94.7467,12500.0
2015-04-21 13:25:00,97.45,97.46,97.31,97.41,15400.0,94.7467,94.7565,94.6106,94.7079,15400.0
2015-04-21 13:30:00,97.41,97.59,97.41,97.48,19000.0,94.7079,94.8829,94.7079,94.7759,19000.0
2015-04-21 13:35:00,97.48,97.48,97.28,97.33,14200.0,94.7759,94.7759,94.5815,94.6301,14200.0
2015-04-21 13:40:00,97.31,97.45,97.31,97.34,14100.0,94.6106,94.7467,94.6106,94.6398,14100.0
2015-04-21 13:45:00,97.35,97.35,97.17,97.19,21300.0,94.6495,94.6495,94.4745,94.494,21300.0
2015-04-21 13:50:00,97.19,97.54,97.17,97.54,36800.0,94.494,94.8342,94.4745,94.8342,36800.0
2015-04-21 13:55:00,97.59,97.66,97.44,97.45,19900.0,94.8829,94.9509,94.737,94.7467,19900.0
2015-04-21 14:00:00,97.43,97.43,97.08,97.09,28100.0,94.7273,94.7273,94.387,94.3967,28100.0
2015-04-21 14:05:00,97.08,97.11,96.87,97.11,55100.0,94.387,94.4162,94.1828,94.4162,55100.0
2015-04-21 14:10:00,97.09,97.11,96.98,97.0,17700.0,94.3967,94.4162,94.2898,94.3092,17700.0
2015-04-21 14:15:00,96.98,97.12,96.98,97.12,45900.0,94.2898,94.4259,94.2898,94.4259,45900.0
2015-04-21 14:20:00,97.11,97.68,97.1,97.61,35800.0,94.4162,94.9704,94.4065,94.9023,35800.0
2015-04-21 14:25:00,97.64,98.08,97.63,98.08,70800.0,94.9315,95.3593,94.9218,95.3593,70800.0
2015-04-21 14:30:00,98.08,98.13,97.99,98.06,30800.0,95.3593,95.4079,95.2718,95.3398,30800.0
2015-04-21 14:35:00,98.05,98.05,97.74,97.77,21200.0,95.3301,95.3301,95.0287,95.0579,21200.0
2015-04-21 14:40:00,97.79,97.79,97.51,97.51,11500.0,95.0773,95.0773,94.8051,94.8051,11500.0
2015-04-21 14:45:00,97.48,97.65,97.37,97.65,30800.0,94.7759,94.9412,94.669,94.9412,30800.0
2015-04-21 14:50:00,97.65,97.67,97.51,97.55,22800.0,94.9412,94.9606,94.8051,94.844,22800.0
2015-04-21 14:55:00,97.54,97.79,97.5,97.72,17400.0,94.8342,95.0773,94.7954,95.0093,17400.0
2015-04-21 15:00:00,97.73,97.79,97.66,97.72,43200.0,95.019,95.0773,94.9509,95.0093,43200.0
2015-04-21 15:05:00,97.73,97.87,97.72,97.79,26300.0,95.019,95.1551,95.0093,95.0773,26300.0
2015-04-21 15:10:00,97.8,97.96,97.79,97.9,36900.0,95.087,95.2426,95.0773,95.1843,36900.0
2015-04-21 15:15:00,97.9,98.0,97.87,97.95,31800.0,95.1843,95.2815,95.1551,95.2329,31800.0
2015-04-21 15:20:00,97.96,98.01,97.84,98.0,37700.0,95.2426,95.2912,95.1259,95.2815,37700.0
2015-04-21 15:25:00,98.0,98.01,97.81,97.84,72200.0,95.2815,95.2912,95.0968,95.1259,72200.0
2015-04-21 15:30:00,97.85,97.85,97.6,97.6,40800.0,95.1356,95.1356,94.8926,94.8926,40800.0
2015-04-21 15:35:00,97.62,97.84,97.55,97.83,46500.0,94.912,95.1259,94.844,95.1162,46500.0
2015-04-21 15:40:00,97.84,98.0,97.83,97.95,46500.0,95.1259,95.2815,95.1162,95.2329,46500.0
2015-04-21 15:45:00,97.95,97.99,97.89,97.91,59700.0,95.2329,95.2718,95.1745,95.194,59700.0
2015-04-21 15:50:00,97.91,97.98,97.89,97.98,70900.0,95.194,95.262,95.1745,95.262,70900.0
2015-04-21 15:55:00,97.98,98.11,97.88,97.88,87200.0,95.262,95.3884,95.1648,95.1648,87200.0
2015-04-22 09:30:00,94.0,95.38,93.72,95.37,598900.0,91.3924,92.7342,91.1202,92.7244,598900.0
2015-04-22 09:35:00,95.38,96.57,95.03,95.36,457000.0,92.7342,93.8912,92.3939,92.7147,457000.0
2015-04-22 09:40:00,95.32,95.69,94.61,95.09,178900.0,92.6758,93.0356,91.9855,92.4522,178900.0
2015-04-22 09:45:00,95.09,95.15,94.5,94.58,182900.0,92.4522,92.5105,91.8786,91.9564,182900.0
2015-04-22 09:50:00,94.58,95.25,94.49,95.0,199200.0,91.9564,92.6078,91.8689,92.3647,199200.0
2015-04-22 09:55:00,95.0,95.29,94.94,95.03,68100.0,92.3647,92.6467,92.3064,92.3939,68100.0
2015-04-22 10:00:00,95.02,95.1,94.49,94.5,198200.0,92.3842,92.4619,91.8689,91.8786,198200.0
2015-04-22 10:05:00,94.5,94.79,94.48,94.71,121000.0,91.8786,92.1605,91.8591,92.0828,121000.0
2015-04-22 10:10:00,94.7,94.74,94.33,94.7,97100.0,92.073,92.1119,91.7133,92.073,97100.0
2015-04-22 10:15:00,94.69,95.0,94.61,94.91,81800.0,92.0633,92.3647,91.9855,92.2772,81800.0
2015-04-22 10:20:00,94.91,95.12,94.8,94.93,71600.0,92.2772,92.4814,92.1703,92.2966,71600.0
2015-04-22 10:25:00,94.93,95.15,94.88,95.06,54100.0,92.2966,92.5105,92.248,92.423,54100.0
2015-04-22 10:30:00,95.08,95.32,94.65,94.67,55900.0,92.4425,92.6758,92.0244,92.0439,55900.0
2015-04-22 10:35:00,94.67,94.8,94.6,94.8,30700.0,92.0439,92.1703,91.9758,92.1703,30700.0
2015-04-22 10:40:00,94.8,95.09,94.77,94.96,58600.0,92.1703,92.4522,92.1411,92.3258,58600.0
2015-04-22 10:45:00,94.96,95.17,94.86,95.12,34800.0,92.3258,92.53,92.2286,92.4814,34800.0
2015-04-22 10:50:00,95.13,95.19,94.59,94.67,64200.0,92.4911,92.5494,91.9661,92.0439,64200.0
2015-04-22 10:55:00,94.67,95.29,94.62,95.04,60000.0,92.0439,92.6467,91.9952,92.4036,60000.0
2015-04-22 11:00:00,95.13,95.18,94.8,95.01,51800.0,92.4911,92.5397,92.1703,92.3744,51800.0
2015-04-22 11:05:00,94.97,95.14,94.95,95.07,35700.0,92.3355,92.5008,92.3161,92.4328,35700.0
2015-04-22 11:10:00,95.07,95.17,94.83,94.87,56200.0,92.4328,92.53,92.1994,92.2383,56200.0
2015-04-22 11:15:00,94.91,94.93,93.84,93.93,147400.0,92.2772,92.2966,91.2369,91.3244,147400.0
2015-04-22 11:20:00,93.92,94.48,93.89,94.45,121600.0,91.3147,91.8591,91.2855,91.83,121600.0
2015-04-22 11:25:00,94.45,95.07,94.45,94.92,92600.0,91.83,92.4328,91.83,92.2869,92600.0
2015-04-22 11:30:00,94.86,96.42,94.86,95.75,281800.0,92.2286,93.7453,92.2286,93.0939,281800.0
2015-04-22 11:35:00,95.82,96.19,95.54,95.87,184000.0,93.162,93.5217,92.8897,93.2106,184000.0
2015-04-22 11:40:00,95.86,96.2,95.55,95.61,50300.0,93.2009,93.5314,92.8994,92.9578,50300.0
2015-04-22 11:45:00,95.62,96.02,95.6,95.8,39100.0,92.9675,93.3564,92.9481,93.1425,39100.0
2015-04-22 11:50:00,95.77,95.9,95.5,95.6,43500.0,93.1133,93.2397,92.8508,92.9481,43500.0
2015-04-22 11:55:00,95.62,95.94,95.62,95.65,33900.0,92.9675,93.2786,92.9675,92.9967,33900.0
2015-04-22 12:00:00,95.63,95.65,95.25,95.55,64100.0,92.9772,92.9967,92.6078,92.8994,64100.0
2015-04-22 12:05:00,95.55,95.63,95.19,95.22,31900.0,92.8994,92.9772,92.5494,92.5786,31900.0
2015-04-22 12:10:00,95.23,95.25,95.0,95.04,71500.0,92.5883,92.6078,92.3647,92.4036,71500.0
2015-04-22 12:15:00,95.03,95.63,95.02,95.63,23200.0,92.3939,92.9772,92.3842,92.9772,23200.0
2015-04-22 12:20:00,95.66,95.95,95.62,95.94,36500.0,93.0064,93.2884,92.9675,93.2786,36500.0
2015-04-22 12:25:00,95.95,96.0,95.83,95.93,43600.0,93.2884,93.337,93.1717,93.2689,43600.0
2015-04-22 12:30:00,95.97,96.0,95.45,95.74,69900.0,93.3078,93.337,92.8022,93.0842,69900.0
2015-04-22 12:35:00,95.75,95.78,95.5,95.54,33200.0,93.0939,93.1231,92.8508,92.8897,33200.0
2015-04-22 12:40:00,95.54,95.82,95.53,95.58,24700.0,92.8897,93.162,92.88,92.9286,24700.0
2015-04-22 12:45:00,95.6,95.8,95.54,95.73,41900.0,92.9481,93.1425,92.8897,93.0745,41900.0
2015-04-22 12:50:00,95.72,95.77,95.65,95.74,26200.0,93.0647,93.1133,92.9967,93.0842,26200.0
2015-04-22 12:55:00,95.74,95.89,95.74,95.81,13800.0,93.0842,93.23,93.0842,93.1522,13800.0
2015-04-22 13:00:00,95.85,96.0,95.8,95.97,24500.0,93.1911,93.337,93.1425,93.3078,24500.0
2015-04-22 13:05:00,95.99,96.0,95.81,95.85,20500.0,93.3272,93.337,93.1522,93.1911,20500.0
2015-04-22 13:10:00,95.82,96.0,95.82,95.94,17900.0,93.162,93.337,93.162,93.2786,17900.0
2015-04-22 13:15:00,95.97,96.19,95.71,95.79,49000.0,93.3078,93.5217,93.055,93.1328,49000.0
2015-04-22 13:20:00,95.75,95.89,95.71,95.89,10400.0,93.0939,93.23,93.055,93.23,10400.0
2015-04-22 13:25:00,95.83,95.86,95.66,95.68,13500.0,93.1717,93.2009,93.0064,93.0258,13500.0
2015-04-22 13:30:00,95.65,95.75,95.52,95.55,17200.0,92.9967,93.0939,92.8703,92.8994,17200.0
2015-04-22 13:35:00,95.52,95.76,95.52,95.75,9600.0,92.8703,93.1036,92.8703,93.0939,9600.0
2015-04-22 13:40:00,95.74,95.88,95.72,95.85,36500.0,93.0842,93.2203,93.0647,93.1911,36500.0
2015-04-22 13:45:00,95.85,95.87,95.65,95.85,23400.0,93.1911,93.2106,92.9967,93.1911,23400.0
2015-04-22 13:50:00,95.84,96.05,95.84,95.99,46400.0,93.1814,93.3856,93.1814,93.3272,46400.0
2015-04-22 13:55:00,96.0,96.22,95.96,96.21,21600.0,93.337,93.5509,93.2981,93.5411,21600.0
2015-04-22 14:00:00,96.21,96.59,96.21,96.5,103400.0,93.5411,93.9106,93.5411,93.8231,103400.0
2015-04-22 14:05:00,96.57,96.96,96.51,96.95,82900.0,93.8912,94.2703,93.8328,94.2606,82900.0
2015-04-22 14:10:00,96.95,97.52,96.87,97.17,119200.0,94.2606,94.8148,94.1828,94.4745,119200.0
2015-04-22 14:15:00,97.17,97.35,96.71,96.71,45900.0,94.4745,94.6495,94.0273,94.0273,45900.0
2015-04-22 14:20:00,96.78,96.78,96.26,96.29,74300.0,94.0953,94.0953,93.5898,93.6189,74300.0
2015-04-22 14:25:00,96.31,96.61,96.28,96.4,38200.0,93.6384,93.93,93.6092,93.7259,38200.0
2015-04-22 14:30:00,96.42,96.47,96.19,96.35,28900.0,93.7453,93.7939,93.5217,93.6773,28900.0
2015-04-22 14:35:00,96.38,96.43,96.14,96.14,30300.0,93.7064,93.755,93.4731,93.4731,30300.0
2015-04-22 14:40:00,96.19,96.2,95.85,95.85,54800.0,93.5217,93.5314,93.1911,93.1911,54800.0
2015-04-22 14:45:00,95.86,96.03,95.72,95.86,59700.0,93.2009,93.3661,93.0647,93.2009,59700.0
2015-04-22 14:50:00,95.83,96.15,95.83,96.14,49100.0,93.1717,93.4828,93.1717,93.4731,49100.0
2015-04-22 14:55:00,96.14,96.16,95.74,95.77,35800.0,93.4731,93.4925,93.0842,93.1133,35800.0
2015-04-22 15:00:00,95.77,95.97,95.76,95.79,25200.0,93.1133,93.3078,93.1036,93.1328,25200.0
2015-04-22 15:05:00,95.81,95.98,95.73,95.9,44500.0,93.1522,93.3175,93.0745,93.2397,44500.0
2015-04-22 15:10:00,95.9,96.0,95.77,95.78,25600.0,93.2397,93.337,93.1133,93.1231,25600.0
2015-04-22 15:15:00,95.78,96.01,95.75,95.91,41400.0,93.1231,93.3467,93.0939,93.2495,41400.0
2015-04-22 15:20:00,95.89,95.96,95.78,95.8,40500.0,93.23,93.2981,93.1231,93.1425,40500.0
2015-04-22 15:25:00,95.78,95.89,95.6,95.75,52800.0,93.1231,93.23,92.9481,93.0939,52800.0
2015-04-22 15:30:00,95.76,95.94,95.76,95.93,45000.0,93.1036,93.2786,93.1036,93.2689,45000.0
2015-04-22 15:35:00,95.94,95.98,95.85,95.93,51200.0,93.2786,93.3175,93.1911,93.2689,51200.0
2015-04-22 15:40:00,95.93,96.14,95.92,96.1,61600.0,93.2689,93.4731,93.2592,93.4342,61600.0
2015-04-22 15:45:00,96.1,96.16,95.83,95.83,96600.0,93.4342,93.4925,93.1717,93.1717,96600.0
2015-04-22 15:50:00,95.83,95.83,95.59,95.6,109500.0,93.1717,93.1717,92.9383,92.9481,109500.0
2015-04-22 15:55:00,95.61,95.81,95.57,95.79,137200.0,92.9578,93.1522,92.9189,93.1328,137200.0
2015-04-23 09:30:00,96.05,96.86,96.0,96.17,49200.0,93.3856,94.1731,93.337,93.5023,49200.0
2015-04-23 09:35:00,96.24,96.61,96.22,96.37,25700.0,93.5703,93.93,93.5509,93.6967,25700.0
2015-04-23 09:40:00,96.38,96.73,96.35,96.58,40700.0,93.7064,94.0467,93.6773,93.9009,40700.0
2015-04-23 09:45:00,96.52,96.85,96.48,96.64,28600.0,93.8425,94.1634,93.8037,93.9592,28600.0
2015-04-23 09:50:00,96.54,96.78,96.48,96.64,21400.0,93.862,94.0953,93.8037,93.9592,21400.0
2015-04-23 09:55:00,96.71,96.72,96.41,96.41,26500.0,94.0273,94.037,93.7356,93.7356,26500.0
2015-04-23 10:00:00,96.4,96.5,96.21,96.23,37700.0,93.7259,93.8231,93.5411,93.5606,37700.0
2015-04-23 10:05:00,96.3,96.66,96.29,96.59,29400.0,93.6286,93.9787,93.6189,93.9106,29400.0
2015-04-23 10:10:00,96.53,96.85,96.44,96.85,19000.0,93.8523,94.1634,93.7648,94.1634,19000.0
2015-04-23 10:15:00,96.84,96.84,96.65,96.65,42900.0,94.1537,94.1537,93.9689,93.9689,42900.0
2015-04-23 10:20:00,96.61,96.72,96.56,96.72,8800.0,93.93,94.037,93.8814,94.037,8800.0
2015-04-23 10:25:00,96.71,96.78,96.68,96.78,11000.0,94.0273,94.0953,93.9981,94.0953,11000.0
2015-04-23 10:30:00,96.78,96.84,96.71,96.84,23200.0,94.0953,94.1537,94.0273,94.1537,23200.0
2015-04-23 10:35:00,96.83,96.84,96.58,96.58,11300.0,94.1439,94.1537,93.9009,93.9009,11300.0
2015-04-23 10:40:00,96.62,96.8,96.62,96.8,10700.0,93.9398,94.1148,93.9398,94.1148,10700.0
2015-04-23 10:45:00,96.81,97.14,96.8,97.09,31300.0,94.1245,94.4453,94.1148,94.3967,31300.0
2015-04-23 10:50:00,97.05,97.05,96.89,96.98,14300.0,94.3578,94.3578,94.2023,94.2898,14300.0
2015-04-23 10:55:00,96.99,97.25,96.98,97.15,48200.0,94.2995,94.5523,94.2898,94.4551,48200.0
2015-04-23 11:00:00,97.18,97.45,97.14,97.39,37600.0,94.4842,94.7467,94.4453,94.6884,37600.0
2015-04-23 11:05:00,97.39,97.67,97.39,97.55,47000.0,94.6884,94.9606,94.6884,94.844,47000.0
2015-04-23 11:10:00,97.57,97.57,97.39,97.41,15600.0,94.8634,94.8634,94.6884,94.7079,15600.0
2015-04-23 11:15:00,97.39,97.41,97.22,97.32,12000.0,94.6884,94.7079,94.5231,94.6203,12000.0
2015-04-23 11:20:00,97.34,97.38,97.24,97.24,11900.0,94.6398,94.6787,94.5426,94.5426,11900.0
2015-04-23 11:25:00,97.26,97.27,97.03,97.09,15000.0,94.562,94.5717,94.3384,94.3967,15000.0
2015-04-23 11:30:00,97.09,97.13,96.95,97.13,22500.0,94.3967,94.4356,94.2606,94.4356,22500.0
2015-04-23 11:35:00,97.13,97.24,97.11,97.21,13200.0,94.4356,94.5426,94.4162,94.5134,13200.0
2015-04-23 11:40:00,97.23,97.45,97.21,97.21,27400.0,94.5328,94.7467,94.5134,94.5134,27400.0
2015-04-23 11:45:00,97.21,97.42,97.2,97.35,17900.0,94.5134,94.7176,94.5037,94.6495,17900.0
2015-04-23 11:50:00,97.37,97.83,97.37,97.83,21900.0,94.669,95.1162,94.669,95.1162,21900.0
2015-04-23 11:55:00,97.84,97.87,97.69,97.7,27700.0,95.1259,95.1551,94.9801,94.9898,27700.0
2015-04-23 12:00:00,97.66,97.67,97.44,97.52,28200.0,94.9509,94.9606,94.737,94.8148,28200.0
2015-04-23 12:05:00,97.54,97.74,97.54,97.74,13700.0,94.8342,95.0287,94.8342,95.0287,13700.0
2015-04-23 12:10:00,97.79,97.85,97.71,97.84,10600.0,95.0773,95.1356,94.9995,95.1259,10600.0
2015-04-23 12:15:00,97.87,98.0,97.87,97.94,19700.0,95.1551,95.2815,95.1551,95.2232,19700.0
2015-04-23 12:20:00,97.99,98.0,97.91,97.91,15700.0,95.2718,95.2815,95.194,95.194,15700.0
2015-04-23 12:25:00,97.91,97.95,97.8,97.9,9500.0,95.194,95.2329,95.087,95.1843,9500.0
2015-04-23 12:30:00,97.88,98.0,97.88,97.98,17900.0,95.1648,95.2815,95.1648,95.262,17900.0
2015-04-23 12:35:00,97.99,98.08,97.9,97.98,28600.0,95.2718,95.3593,95.1843,95.262,28600.0
2015-04-23 12:40:00,98.01,98.08,97.88,97.92,16900.0,95.2912,95.3593,95.1648,95.2037,16900.0
2015-04-23 12:45:00,97.88,97.92,97.83,97.86,8000.0,95.1648,95.2037,95.1162,95.1454,8000.0
2015-04-23 12:50:00,97.89,97.97,97.89,97.95,28500.0,95.1745,95.2523,95.1745,95.2329,28500.0
2015-04-23 12:55:00,97.96,97.99,97.92,97.96,10900.0,95.2426,95.2718,95.2037,95.2426,10900.0
2015-04-23 13:00:00,97.94,98.22,97.9,98.15,18800.0,95.2232,95.4954,95.1843,95.4273,18800.0
2015-04-23 13:05:00,98.21,98.39,98.18,98.33,30400.0,95.4857,95.6607,95.4565,95.6023,30400.0
2015-04-23 13:10:00,98.31,98.33,98.18,98.22,22300.0,95.5829,95.6023,95.4565,95.4954,22300.0
2015-04-23 13:15:00,98.24,98.24,97.93,97.93,12800.0,95.5148,95.5148,95.2134,95.2134,12800.0
2015-04-23 13:20:00,97.91,97.97,97.84,97.91,8300.0,95.194,95.2523,95.1259,95.194,8300.0
2015-04-23 13:25:00,97.91,98.14,97.91,98.14,24800.0,95.194,95.4176,95.194,95.4176,24800.0
2015-04-23 13:30:00,98.13,98.37,98.13,98.3,43300.0,95.4079,95.6412,95.4079,95.5732,43300.0
2015-04-23 13:35:00,98.3,98.33,97.96,98.16,23200.0,95.5732,95.6023,95.2426,95.437,23200.0
2015-04-23 13:40:00,98.17,98.25,98.12,98.24,11100.0,95.4468,95.5246,95.3982,95.5148,11100.0
2015-04-23 13:45:00,98.27,98.42,98.24,98.42,13000.0,95.544,95.6898,95.5148,95.6898,13000.0
2015-04-23 13:50:00,98.4,98.55,98.26,98.47,27300.0,95.6704,95.8162,95.5343,95.7384,27300.0
2015-04-23 13:55:00,98.48,98.85,98.46,98.84,51400.0,95.7482,96.1079,95.7287,96.0982,51400.0
2015-04-23 14:00:00,98.85,99.0,98.65,98.79,60700.0,96.1079,96.2537,95.9135,96.0496,60700.0
2015-04-23 14:05:00,98.79,98.97,98.78,98.88,24000.0,96.0496,96.2246,96.0398,96.1371,24000.0
2015-04-23 14:10:00,98.88,98.88,98.72,98.75,25100.0,96.1371,96.1371,95.9815,96.0107,25100.0
2015-04-23 14:15:00,98.72,98.82,98.52,98.8,33400.0,95.9815,96.0787,95.7871,96.0593,33400.0
2015-04-23 14:20:00,98.81,98.89,98.67,98.69,22400.0,96.069,96.1468,95.9329,95.9523,22400.0
2015-04-23 14:25:00,98.69,98.69,98.42,98.52,25100.0,95.9523,95.9523,95.6898,95.7871,25100.0
2015-04-23 14:30:00,98.54,98.71,98.47,98.71,31700.0,95.8065,95.9718,95.7384,95.9718,31700.0
2015-04-23 14:35:00,98.71,98.71,98.42,98.46,29200.0,95.9718,95.9718,95.6898,95.7287,29200.0
2015-04-23 14:40:00,98.46,98.58,98.37,98.58,28300.0,95.7287,95.8454,95.6412,95.8454,28300.0
2015-04-23 14:45:00,98.56,98.6,98.45,98.56,22400.0,95.826,95.8648,95.719,95.826,22400.0
2015-04-23 14:50:00,98.57,98.66,98.54,98.66,19800.0,95.8357,95.9232,95.8065,95.9232,19800.0
2015-04-23 14:55:00,98.67,98.76,98.64,98.72,18400.0,95.9329,96.0204,95.9037,95.9815,18400.0
2015-04-23 15:00:00,98.71,98.72,98.5,98.5,22500.0,95.9718,95.9815,95.7676,95.7676,22500.0
2015-04-23 15:05:00,98.54,98.75,98.52,98.65,29700.0,95.8065,96.0107,95.7871,95.9135,29700.0
2015-04-23 15:10:00,98.64,98.69,98.56,98.68,27300.0,95.9037,95.9523,95.826,95.9426,27300.0
2015-04-23 15:15:00,98.68,98.71,98.48,98.58,53300.0,95.9426,95.9718,95.7482,95.8454,53300.0
2015-04-23 15:20:00,98.58,98.7,98.56,98.67,29200.0,95.8454,95.9621,95.826,95.9329,29200.0
2015-04-23 15:25:00,98.67,98.76,98.66,98.68,34900.0,95.9329,96.0204,95.9232,95.9426,34900.0
2015-04-23 15:30:00,98.7,98.77,98.54,98.77,54200.0,95.9621,96.0301,95.8065,96.0301,54200.0
2015-04-23 15:35:00,98.77,99.0,98.77,98.87,84600.0,96.0301,96.2537,96.0301,96.1274,84600.0
2015-04-23 15:40:00,98.9,98.95,98.64,98.67,60600.0,96.1565,96.2051,95.9037,95.9329,60600.0
2015-04-23 15:45:00,98.68,98.69,98.56,98.6,72000.0,95.9426,95.9523,95.826,95.8648,72000.0
2015-04-23 15:50:00,98.59,98.64,98.49,98.56,79900.0,95.8551,95.9037,95.7579,95.826,79900.0
2015-04-23 15:55:00,98.56,98.63,98.53,98.54,120100.0,95.826,95.894,95.7968,95.8065,120100.0
2015-04-24 09:30:00,99.27,99.43,98.52,98.82,58300.0,96.5163,96.6718,95.7871,96.0787,58300.0
2015-04-24 09:35:00,98.82,98.92,98.07,98.25,28800.0,96.0787,96.176,95.3495,95.5246,28800.0
2015-04-24 09:40:00,98.17,98.29,98.0,98.18,5700.0,95.4468,95.5634,95.2815,95.4565,5700.0
2015-04-24 09:45:00,98.18,98.18,97.88,98.08,17300.0,95.4565,95.4565,95.1648,95.3593,17300.0
2015-04-24 09:50:00,98.14,98.14,97.75,97.88,26000.0,95.4176,95.4176,95.0384,95.1648,26000.0
2015-04-24 09:55:00,97.93,97.99,97.77,97.92,23100.0,95.2134,95.2718,95.0579,95.2037,23100.0
2015-04-24 10:00:00,97.92,97.95,97.56,97.56,34100.0,95.2037,95.2329,94.8537,94.8537,34100.0
2015-04-24 10:05:00,97.57,97.67,97.38,97.42,43400.0,94.8634,94.9606,94.6787,94.7176,43400.0
2015-04-24 10:10:00,97.46,97.49,97.21,97.22,70000.0,94.7565,94.7856,94.5134,94.5231,70000.0
2015-04-24 10:15:00,97.2,97.24,97.09,97.13,61700.0,94.5037,94.5426,94.3967,94.4356,61700.0
2015-04-24 10:20:00,97.14,97.19,96.89,97.15,52600.0,94.4453,94.494,94.2023,94.4551,52600.0
2015-04-24 10:25:00,97.15,97.21,97.06,97.07,30500.0,94.4551,94.5134,94.3676,94.3773,30500.0
2015-04-24 10:30:00,97.07,97.22,97.02,97.02,31900.0,94.3773,94.5231,94.3287,94.3287,31900.0
2015-04-24 10:35:00,97.01,97.03,96.83,96.87,29900.0,94.3189,94.3384,94.1439,94.1828,29900.0
2015-04-24 10:40:00,96.87,96.88,96.68,96.71,47900.0,94.1828,94.1926,93.9981,94.0273,47900.0
2015-04-24 10:45:00,96.67,96.79,96.65,96.77,29200.0,93.9884,94.1051,93.9689,94.0856,29200.0
2015-04-24 10:50:00,96.73,96.81,96.65,96.71,26000.0,94.0467,94.1245,93.9689,94.0273,26000.0
2015-04-24 10:55:00,96.72,96.94,96.72,96.9,16200.0,94.037,94.2509,94.037,94.212,16200.0
2015-04-24 11:00:00,96.9,97.04,96.89,97.02,55300.0,94.212,94.3481,94.2023,94.3287,55300.0
2015-04-24 11:05:00,97.04,97.06,97.01,97.02,13800.0,94.3481,94.3676,94.3189,94.3287,13800.0
2015-04-24 11:10:00,97.01,97.18,97.0,97.1,16700.0,94.3189,94.4842,94.3092,94.4065,16700.0
2015-04-24 11:15:00,97.1,97.12,97.06,97.11,11100.0,94.4065,94.4259,94.3676,94.4162,11100.0
2015-04-24 11:20:00,97.11,97.13,97.02,97.02,11600.0,94.4162,94.4356,94.3287,94.3287,11600.0
2015-04-24 11:25:00,97.03,97.15,97.0,97.11,12600.0,94.3384,94.4551,94.3092,94.4162,12600.0
2015-04-24 11:30:00,97.13,97.32,97.07,97.19,12600.0,94.4356,94.6203,94.3773,94.494,12600.0
2015-04-24 11:35:00,97.16,97.38,97.13,97.29,10100.0,94.4648,94.6787,94.4356,94.5912,10100.0
2015-04-24 11:40:00,97.3,97.33,97.0,97.01,16100.0,94.6009,94.6301,94.3092,94.3189,16100.0
2015-04-24 11:45:00,97.03,97.04,96.89,96.89,13500.0,94.3384,94.3481,94.2023,94.2023,13500.0
2015-04-24 11:50:00,96.89,96.89,96.74,96.81,18500.0,94.2023,94.2023,94.0564,94.1245,18500.0
2015-04-24 11:55:00,96.8,96.98,96.79,96.94,43800.0,94.1148,94.2898,94.1051,94.2509,43800.0
2015-04-24 12:00:00,96.99,97.09,96.95,97.06,15000.0,94.2995,94.3967,94.2606,94.3676,15000.0
2015-04-24 12:05:00,97.06,97.07,96.9,96.91,13800.0,94.3676,94.3773,94.212,94.2217,13800.0
2015-04-24 12:10:00,96.93,97.04,96.92,97.04,14500.0,94.2412,94.3481,94.2314,94.3481,14500.0
2015-04-24 12:15:00,97.04,97.1,96.98,97.04,9600.0,94.3481,94.4065,94.2898,94.3481,9600.0
2015-04-24 12:20:00,97.02,97.12,97.02,97.03,9300.0,94.3287,94.4259,94.3287,94.3384,9300.0
2015-04-24 12:25:00,97.01,97.12,97.01,97.06,9500.0,94.3189,94.4259,94.3189,94.3676,9500.0
2015-04-24 12:30:00,97.04,97.25,97.02,97.25,10700.0,94.3481,94.5523,94.3287,94.5523,10700.0
2015-04-24 12:35:00,97.24,97.25,97.13,97.21,23500.0,94.5426,94.5523,94.4356,94.5134,23500.0
2015-04-24 12:40:00,97.21,97.24,97.13,97.14,6800.0,94.5134,94.5426,94.4356,94.4453,6800.0
2015-04-24 12:45:00,97.14,97.21,97.11,97.15,13500.0,94.4453,94.5134,94.4162,94.4551,13500.0
2015-04-24 12:50:00,97.14,97.23,97.14,97.19,4900.0,94.4453,94.5328,94.4453,94.494,4900.0
2015-04-24 12:55:00,97.15,97.21,97.15,97.21,6500.0,94.4551,94.5134,94.4551,94.5134,6500.0
2015-04-24 13:00:00,97.2,97.25,97.17,97.18,9300.0,94.5037,94.5523,94.4745,94.4842,9300.0
2015-04-24 13:05:00,97.16,97.23,97.14,97.19,11700.0,94.4648,94.5328,94.4453,94.494,11700.0
2015-04-24 13:10:00,97.2,97.25,97.19,97.2,10100.0,94.5037,94.5523,94.494,94.5037,10100.0
2015-04-24 13:15:00,97.21,97.25,97.21,97.24,9400.0,94.5134,94.5523,94.5134,94.5426,9400.0
2015-04-24 13:20:00,97.24,97.32,97.22,97.32,12500.0,94.5426,94.6203,94.5231,94.6203,12500.0
2015-04-24 13:25:00,97.32,97.33,97.26,97.29,6300.0,94.6203,94.6301,94.562,94.5912,6300.0
2015-04-24 13:30:00,97.29,97.32,97.27,97.29,10000.0,94.5912,94.6203,94.5717,94.5912,10000.0
2015-04-24 13:35:00,97.28,97.3,97.19,97.24,9800.0,94.5815,94.6009,94.494,94.5426,9800.0
2015-04-24 13:40:00,97.27,97.45,97.25,97.45,8900.0,94.5717,94.7467,94.5523,94.7467,8900.0
2015-04-24 13:45:00,97.44,97.49,97.37,97.38,11400.0,94.737,94.7856,94.669,94.6787,11400.0
2015-04-24 13:50:00,97.34,97.45,97.34,97.42,7000.0,94.6398,94.7467,94.6398,94.7176,7000.0
2015-04-24 13:55:00,97.39,97.45,97.36,97.42,9400.0,94.6884,94.7467,94.6592,94.7176,9400.0
2015-04-24 14:00:00,97.44,97.5,97.33,97.33,11200.0,94.737,94.7954,94.6301,94.6301,11200.0
2015-04-24 14:05:00,97.34,97.36,97.21,97.25,13400.0,94.6398,94.6592,94.5134,94.5523,13400.0
2015-04-24 14:10:00,97.27,97.35,97.25,97.35,14600.0,94.5717,94.6495,94.5523,94.6495,14600.0
2015-04-24 14:15:00,97.35,97.41,97.31,97.39,16300.0,94.6495,94.7079,94.6106,94.6884,16300.0
2015-04-24 14:20:00,97.38,97.47,97.36,97.45,10300.0,94.6787,94.7662,94.6592,94.7467,10300.0
2015-04-24 14:25:00,97.43,97.45,97.24,97.24,7100.0,94.7273,94.7467,94.5426,94.5426,7100.0
2015-04-24 14:30:00,97.23,97.25,97.14,97.2,11600.0,94.5328,94.5523,94.4453,94.5037,11600.0
2015-04-24 14:35:00,97.21,97.3,97.17,97.29,8300.0,94.5134,94.6009,94.4745,94.5912,8300.0
2015-04-24 14:40:00,97.31,97.31,97.17,97.19,6900.0,94.6106,94.6106,94.4745,94.494,6900.0
2015-04-24 14:45:00,97.18,97.18,96.97,97.03,20400.0,94.4842,94.4842,94.2801,94.3384,20400.0
2015-04-24 14:50:00,97.04,97.09,96.86,96.93,5800.0,94.3481,94.3967,94.1731,94.2412,5800.0
2015-04-24 14:55:00,96.94,96.94,96.59,96.59,24100.0,94.2509,94.2509,93.9106,93.9106,24100.0
2015-04-24 15:00:00,96.57,96.71,96.47,96.55,53000.0,93.8912,94.0273,93.7939,93.8717,53000.0
2015-04-24 15:05:00,96.54,96.59,96.51,96.53,19400.0,93.862,93.9106,93.8328,93.8523,19400.0
2015-04-24 15:10:00,96.57,96.57,96.45,96.47,35800.0,93.8912,93.8912,93.7745,93.7939,35800.0
2015-04-24 15:15:00,96.46,96.49,96.41,96.41,31200.0,93.7842,93.8134,93.7356,93.7356,31200.0
2015-04-24 15:20:00,96.42,96.42,96.34,96.35,25700.0,93.7453,93.7453,93.6675,93.6773,25700.0
2015-04-24 15:25:00,96.37,96.45,96.35,96.45,17800.0,93.6967,93.7745,93.6773,93.7745,17800.0
2015-04-24 15:30:00,96.45,96.51,96.43,96.47,34200.0,93.7745,93.8328,93.755,93.7939,34200.0
2015-04-24 15:35:00,96.48,96.68,96.48,96.63,49600.0,93.8037,93.9981,93.8037,93.9495,49600.0
2015-04-24 15:40:00,96.62,96.64,96.48,96.48,33200.0,93.9398,93.9592,93.8037,93.8037,33200.0
2015-04-24 15:45:00,96.5,96.78,96.49,96.77,57800.0,93.8231,94.0953,93.8134,94.0856,57800.0
2015-04-24 15:50:00,96.76,96.77,96.65,96.69,71800.0,94.0759,94.0856,93.9689,94.0078,71800.0
2015-04-24 15:55:00,96.69,96.71,96.62,96.64,79300.0,94.0078,94.0273,93.9398,93.9592,79300.0
2015-04-27 09:30:00,96.98,97.14,96.52,96.53,35200.0,94.2898,94.4453,93.8425,93.8523,35200.0
2015-04-27 09:35:00,96.51,96.62,96.31,96.35,10300.0,93.8328,93.9398,93.6384,93.6773,10300.0
2015-04-27 09:40:00,96.4,96.41,96.26,96.34,11700.0,93.7259,93.7356,93.5898,93.6675,11700.0
2015-04-27 09:45:00,96.35,96.37,96.04,96.04,6700.0,93.6773,93.6967,93.3759,93.3759,6700.0
2015-04-27 09:50:00,96.08,96.38,96.03,96.22,13000.0,93.4147,93.7064,93.3661,93.5509,13000.0
2015-04-27 09:55:00,96.21,96.41,96.2,96.37,17400.0,93.5411,93.7356,93.5314,93.6967,17400.0
2015-04-27 10:00:00,96.34,96.89,96.33,96.84,22200.0,93.6675,94.2023,93.6578,94.1537,22200.0
2015-04-27 10:05:00,96.75,96.88,96.75,96.87,12700.0,94.0662,94.1926,94.0662,94.1828,12700.0
2015-04-27 10:10:00,96.82,97.08,96.82,96.98,15900.0,94.1342,94.387,94.1342,94.2898,15900.0
2015-04-27 10:15:00,97.0,97.06,96.93,97.02,18300.0,94.3092,94.3676,94.2412,94.3287,18300.0
2015-04-27 10:20:00,97.0,97.08,96.96,97.04,19600.0,94.3092,94.387,94.2703,94.3481,19600.0
2015-04-27 10:25:00,97.05,97.12,96.97,97.0,12400.0,94.3578,94.4259,94.2801,94.3092,12400.0
2015-04-27 10:30:00,97.02,97.02,96.92,97.0,9100.0,94.3287,94.3287,94.2314,94.3092,9100.0
2015-04-27 10:35:00,97.0,97.11,96.89,97.05,16900.0,94.3092,94.4162,94.2023,94.3578,16900.0
2015-04-27 10:40:00,97.03,97.21,97.03,97.19,14200.0,94.3384,94.5134,94.3384,94.494,14200.0
2015-04-27 10:45:00,97.19,97.24,96.95,96.95,21500.0,94.494,94.5426,94.2606,94.2606,21500.0
2015-04-27 10:50:00,96.99,96.99,96.65,96.91,25500.0,94.2995,94.2995,93.9689,94.2217,25500.0
2015-04-27 10:55:00,96.94,96.94,96.67,96.69,13400.0,94.2509,94.2509,93.9884,94.0078,13400.0
2015-04-27 11:00:00,96.72,96.79,96.63,96.73,38900.0,94.037,94.1051,93.9495,94.0467,38900.0
2015-04-27 11:05:00,96.7,96.93,96.7,96.91,35100.0,94.0175,94.2412,94.0175,94.2217,35100.0
2015-04-27 11:10:00,96.93,97.15,96.88,97.09,19100.0,94.2412,94.4551,94.1926,94.3967,19100.0
2015-04-27 11:15:00,97.06,97.15,97.06,97.11,10800.0,94.3676,94.4551,94.3676,94.4162,10800.0
2015-04-27 11:20:00,97.12,97.26,97.06,97.25,38300.0,94.4259,94.562,94.3676,94.5523,38300.0
2015-04-27 11:25:00,97.25,97.26,97.18,97.25,11700.0,94.5523,94.562,94.4842,94.5523,11700.0
2015-04-27 11:30:00,97.25,97.45,97.21,97.38,14300.0,94.5523,94.7467,94.5134,94.6787,14300.0
2015-04-27 11:35:00,97.38,97.56,97.37,97.49,13000.0,94.6787,94.8537,94.669,94.7856,13000.0
2015-04-27 11:40:00,97.49,97.66,97.47,97.62,16400.0,94.7856,94.9509,94.7662,94.912,16400.0
2015-04-27 11:45:00,97.65,97.68,97.45,97.51,14600.0,94.9412,94.9704,94.7467,94.8051,14600.0
2015-04-27 11:50:00,97.44,97.76,97.39,97.75,59500.0,94.737,95.0481,94.6884,95.0384,59500.0
2015-04-27 11:55:00,97.77,97.88,97.64,97.81,11400.0,95.0579,95.1648,94.9315,95.0968,11400.0
2015-04-27 12:00:00,97.87,97.87,97.64,97.7,17500.0,95.1551,95.1551,94.9315,94.9898,17500.0
2015-04-27 12:05:00,97.72,97.75,97.69,97.69,5700.0,95.0093,95.0384,94.9801,94.9801,5700.0
2015-04-27 12:10:00,97.68,97.68,97.5,97.6,7400.0,94.9704,94.9704,94.7954,94.8926,7400.0
2015-04-27 12:15:00,97.6,97.62,97.38,97.45,51600.0,94.8926,94.912,94.6787,94.7467,51600.0
2015-04-27 12:20:00,97.46,97.48,97.19,97.24,14900.0,94.7565,94.7759,94.494,94.5426,14900.0
2015-04-27 12:25:00,97.27,97.27,97.14,97.14,4800.0,94.5717,94.5717,94.4453,94.4453,4800.0
2015-04-27 12:30:00,97.21,97.21,97.02,97.02,6200.0,94.5134,94.5134,94.3287,94.3287,6200.0
2015-04-27 12:35:00,97.09,97.17,97.03,97.11,5300.0,94.3967,94.4745,94.3384,94.4162,5300.0
2015-04-27 12:40:00,97.16,97.23,97.14,97.17,8300.0,94.4648,94.5328,94.4453,94.4745,8300.0
2015-04-27 12:45:00,97.15,97.23,97.14,97.2,8000.0,94.4551,94.5328,94.4453,94.5037,8000.0
2015-04-27 12:50:00,97.17,97.22,96.89,97.0,11100.0,94.4745,94.5231,94.2023,94.3092,11100.0
2015-04-27 12:55:00,96.96,96.96,96.87,96.92,6000.0,94.2703,94.2703,94.1828,94.2314,6000.0
2015-04-27 13:00:00,96.94,96.99,96.91,96.96,4200.0,94.2509,94.2995,94.2217,94.2703,4200.0
2015-04-27 13:05:00,96.95,97.05,96.94,97.05,4700.0,94.2606,94.3578,94.2509,94.3578,4700.0
2015-04-27 13:10:00,97.0,97.0,96.77,96.86,9500.0,94.3092,94.3092,94.0856,94.1731,9500.0
2015-04-27 13:15:00,96.89,96.94,96.8,96.88,4600.0,94.2023,94.2509,94.1148,94.1926,4600.0
2015-04-27 13:20:00,96.86,96.9,96.75,96.86,15600.0,94.1731,94.212,94.0662,94.1731,15600.0
2015-04-27 13:25:00,96.85,96.97,96.79,96.92,9600.0,94.1634,94.2801,94.1051,94.2314,9600.0
2015-04-27 13:30:00,96.92,96.95,96.78,96.79,25800.0,94.2314,94.2606,94.0953,94.1051,25800.0
2015-04-27 13:35:00,96.77,96.95,96.77,96.92,4300.0,94.0856,94.2606,94.0856,94.2314,4300.0
2015-04-27 13:40:00,96.92,96.94,96.75,96.75,14900.0,94.2314,94.2509,94.0662,94.0662,14900.0
2015-04-27 13:45:00,96.79,96.79,96.63,96.67,24100.0,94.1051,94.1051,93.9495,93.9884,24100.0
2015-04-27 13:50:00,96.67,96.68,96.58,96.62,7600.0,93.9884,93.9981,93.9009,93.9398,7600.0
2015-04-27 13:55:00,96.62,96.72,96.58,96.58,6800.0,93.9398,94.037,93.9009,93.9009,6800.0
2015-04-27 14:00:00,96.59,96.63,96.51,96.56,6700.0,93.9106,93.9495,93.8328,93.8814,6700.0
2015-04-27 14:05:00,96.59,96.6,96.5,96.5,13400.0,93.9106,93.9203,93.8231,93.8231,13400.0
2015-04-27 14:10:00,96.5,96.57,96.49,96.55,16500.0,93.8231,93.8912,93.8134,93.8717,16500.0
2015-04-27 14:15:00,96.55,96.59,96.4,96.44,19700.0,93.8717,93.9106,93.7259,93.7648,19700.0
2015-04-27 14:20:00,96.44,96.48,96.32,96.39,28600.0,93.7648,93.8037,93.6481,93.7161,28600.0
2015-04-27 14:25:00,96.41,96.48,96.37,96.37,13700.0,93.7356,93.8037,93.6967,93.6967,13700.0
2015-04-27 14:30:00,96.39,96.39,96.25,96.29,25600.0,93.7161,93.7161,93.58,93.6189,25600.0
2015-04-27 14:35:00,96.32,96.33,96.16,96.16,7800.0,93.6481,93.6578,93.4925,93.4925,7800.0
2015-04-27 14:40:00,96.19,96.32,96.15,96.28,22500.0,93.5217,93.6481,93.4828,93.6092,22500.0
2015-04-27 14:45:00,96.3,96.4,96.28,96.33,10900.0,93.6286,93.7259,93.6092,93.6578,10900.0
2015-04-27 14:50:00,96.33,96.43,96.25,96.36,11200.0,93.6578,93.755,93.58,93.687,11200.0
2015-04-27 14:55:00,96.38,96.54,96.38,96.54,13300.0,93.7064,93.862,93.7064,93.862,13300.0
2015-04-27 15:00:00,96.55,96.77,96.53,96.76,25300.0,93.8717,94.0856,93.8523,94.0759,25300.0
2015-04-27 15:05:00,96.77,96.78,96.56,96.56,9600.0,94.0856,94.0953,93.8814,93.8814,9600.0
2015-04-27 15:10:00,96.6,96.62,96.35,96.38,27700.0,93.9203,93.9398,93.6773,93.7064,27700.0
2015-04-27 15:15:00,96.39,96.39,96.25,96.25,19000.0,93.7161,93.7161,93.58,93.58,19000.0
2015-04-27 15:20:00,96.29,96.4,96.27,96.4,7900.0,93.6189,93.7259,93.5995,93.7259,7900.0
2015-04-27 15:25:00,96.41,96.49,96.39,96.41,16300.0,93.7356,93.8134,93.7161,93.7356,16300.0
2015-04-27 15:30:00,96.41,96.41,96.29,96.3,14600.0,93.7356,93.7356,93.6189,93.6286,14600.0
2015-04-27 15:35:00,96.3,96.4,96.29,96.37,25200.0,93.6286,93.7259,93.6189,93.6967,25200.0
2015-04-27 15:40:00,96.37,96.37,96.19,96.2,45400.0,93.6967,93.6967,93.5217,93.5314,45400.0
2015-04-27 15:45:00,96.2,96.3,96.18,96.29,44000.0,93.5314,93.6286,93.512,93.6189,44000.0
2015-04-27 15:50:00,96.3,96.4,96.28,96.35,85500.0,93.6286,93.7259,93.6092,93.6773,85500.0
2015-04-27 15:55:00,96.36,96.55,96.35,96.5,101900.0,93.687,93.8717,93.6773,93.8231,101900.0
2015-04-28 09:30:00,96.57,96.85,96.57,96.82,22300.0,93.8912,94.1634,93.8912,94.1342,22300.0
2015-04-28 09:35:00,96.79,96.96,96.5,96.5,15600.0,94.1051,94.2703,93.8231,93.8231,15600.0
2015-04-28 09:40:00,96.42,96.71,96.14,96.26,17100.0,93.7453,94.0273,93.4731,93.5898,17100.0
2015-04-28 09:45:00,96.26,96.27,96.0,96.1,14800.0,93.5898,93.5995,93.337,93.4342,14800.0
2015-04-28 09:50:00,96.1,96.25,96.05,96.08,14000.0,93.4342,93.58,93.3856,93.4147,14000.0
2015-04-28 09:55:00,96.07,96.08,95.84,95.95,46700.0,93.405,93.4147,93.1814,93.2884,46700.0
2015-04-28 10:00:00,95.91,96.02,95.3,95.41,35200.0,93.2495,93.3564,92.6564,92.7633,35200.0
2015-04-28 10:05:00,95.47,95.78,95.2,95.6,27400.0,92.8217,93.1231,92.5592,92.9481,27400.0
2015-04-28 10:10:00,95.6,95.67,95.33,95.34,25400.0,92.9481,93.0161,92.6856,92.6953,25400.0
2015-04-28 10:15:00,95.39,95.59,95.39,95.53,11200.0,92.7439,92.9383,92.7439,92.88,11200.0
2015-04-28 10:20:00,95.56,95.63,95.54,95.57,10200.0,92.9092,92.9772,92.8897,92.9189,10200.0
2015-04-28 10:25:00,95.54,95.59,95.21,95.22,19200.0,92.8897,92.9383,92.5689,92.5786,19200.0
2015-04-28 10:30:00,95.23,95.69,95.23,95.69,13400.0,92.5883,93.0356,92.5883,93.0356,13400.0
2015-04-28 10:35:00,95.64,95.65,95.27,95.44,23000.0,92.987,92.9967,92.6272,92.7925,23000.0
2015-04-28 10:40:00,95.45,95.63,95.43,95.58,11200.0,92.8022,92.9772,92.7828,92.9286,11200.0
2015-04-28 10:45:00,95.57,95.61,95.44,95.44,19700.0,92.9189,92.9578,92.7925,92.7925,19700.0
2015-04-28 10:50:00,95.46,95.56,95.4,95.48,12900.0,92.8119,92.9092,92.7536,92.8314,12900.0
2015-04-28 10:55:00,95.48,95.74,95.48,95.71,12600.0,92.8314,93.0842,92.8314,93.055,12600.0
2015-04-28 11:00:00,95.73,96.04,95.73,96.04,17000.0,93.0745,93.3759,93.0745,93.3759,17000.0
2015-04-28 11:05:00,96.02,96.02,95.68,95.72,13000.0,93.3564,93.3564,93.0258,93.0647,13000.0
2015-04-28 11:10:00,95.71,95.96,95.69,95.87,34300.0,93.055,93.2981,93.0356,93.2106,34300.0
2015-04-28 11:15:00,95.85,95.95,95.82,95.91,29700.0,93.1911,93.2884,93.162,93.2495,29700.0
2015-04-28 11:20:00,95.9,95.91,95.72,95.8,9800.0,93.2397,93.2495,93.0647,93.1425,9800.0
2015-04-28 11:25:00,95.81,95.91,95.74,95.75,22800.0,93.1522,93.2495,93.0842,93.0939,22800.0
2015-04-28 11:30:00,95.77,95.82,95.56,95.64,36100.0,93.1133,93.162,92.9092,92.987,36100.0
2015-04-28 11:35:00,95.65,95.89,95.65,95.86,9500.0,92.9967,93.23,92.9967,93.2009,9500.0
2015-04-28 11:40:00,95.83,95.83,95.46,95.57,32000.0,93.1717,93.1717,92.8119,92.9189,32000.0
2015-04-28 11:45:00,95.59,95.68,95.46,95.65,10600.0,92.9383,93.0258,92.8119,92.9967,10600.0
2015-04-28 11:50:00,95.63,95.63,95.38,95.42,19300.0,92.9772,92.9772,92.7342,92.7731,19300.0
2015-04-28 11:55:00,95.41,95.44,95.3,95.33,11400.0,92.7633,92.7925,92.6564,92.6856,11400.0
2015-04-28 12:00:00,95.31,95.37,95.22,95.3,14500.0,92.6661,92.7244,92.5786,92.6564,14500.0
2015-04-28 12:05:00,95.32,95.45,95.31,95.44,7900.0,92.6758,92.8022,92.6661,92.7925,7900.0
2015-04-28 12:10:00,95.46,95.51,95.45,95.48,4400.0,92.8119,92.8606,92.8022,92.8314,4400.0
2015-04-28 12:15:00,95.45,95.45,95.25,95.27,6700.0,92.8022,92.8022,92.6078,92.6272,6700.0
2015-04-28 12:20:00,95.22,95.36,95.21,95.22,10400.0,92.5786,92.7147,92.5689,92.5786,10400.0
2015-04-28 12:25:00,95.23,95.47,95.22,95.44,12900.0,92.5883,92.8217,92.5786,92.7925,12900.0
2015-04-28 12:30:00,95.43,95.56,95.42,95.53,7000.0,92.7828,92.9092,92.7731,92.88,7000.0
2015-04-28 12:35:00,95.54,95.54,95.4,95.45,5200.0,92.8897,92.8897,92.7536,92.8022,5200.0
2015-04-28 12:40:00,95.46,95.54,95.45,95.47,7400.0,92.8119,92.8897,92.8022,92.8217,7400.0
2015-04-28 12:45:00,95.47,95.56,95.44,95.44,19000.0,92.8217,92.9092,92.7925,92.7925,19000.0
2015-04-28 12:50:00,95.43,95.59,95.41,95.58,8800.0,92.7828,92.9383,92.7633,92.9286,8800.0
2015-04-28 12:55:00,95.63,95.66,95.59,95.66,6600.0,92.9772,93.0064,92.9383,93.0064,6600.0
2015-04-28 13:00:00,95.65,95.81,95.63,95.81,8400.0,92.9967,93.1522,92.9772,93.1522,8400.0
2015-04-28 13:05:00,95.82,95.91,95.8,95.88,14000.0,93.162,93.2495,93.1425,93.2203,14000.0
2015-04-28 13:10:00,95.86,95.98,95.84,95.98,4700.0,93.2009,93.3175,93.1814,93.3175,4700.0
2015-04-28 13:15:00,96.0,96.0,95.92,95.99,9100.0,93.337,93.337,93.2592,93.3272,9100.0
2015-04-28 13:20:00,95.99,96.08,95.98,95.99,8200.0,93.3272,93.4147,93.3175,93.3272,8200.0
2015-04-28 13:25:00,95.99,96.03,95.87,95.92,21000.0,93.3272,93.3661,93.2106,93.2592,21000.0
2015-04-28 13:30:00,95.91,95.95,95.79,95.83,4600.0,93.2495,93.2884,93.1328,93.1717,4600.0
2015-04-28 13:35:00,95.81,96.02,95.81,95.98,10400.0,93.1522,93.3564,93.1522,93.3175,10400.0
2015-04-28 13:40:00,95.95,95.98,95.89,95.95,6600.0,93.2884,93.3175,93.23,93.2884,6600.0
2015-04-28 13:45:00,95.95,95.97,95.93,95.93,7400.0,93.2884,93.3078,93.2689,93.2689,7400.0
2015-04-28 13:50:00,95.95,95.99,95.91,95.95,6600.0,93.2884,93.3272,93.2495,93.2884,6600.0
2015-04-28 13:55:00,95.94,96.0,95.79,95.84,7800.0,93.2786,93.337,93.1328,93.1814,7800.0
2015-04-28 14:00:00,95.81,95.83,95.62,95.69,8600.0,93.1522,93.1717,92.9675,93.0356,8600.0
2015-04-28 14:05:00,95.68,95.69,95.57,95.6,7400.0,93.0258,93.0356,92.9189,92.9481,7400.0
2015-04-28 14:10:00,95.62,95.71,95.57,95.6,2800.0,92.9675,93.055,92.9189,92.9481,2800.0
2015-04-28 14:15:00,95.57,95.58,95.47,95.53,11800.0,92.9189,92.9286,92.8217,92.88,11800.0
2015-04-28 14:20:00,95.54,95.54,95.31,95.39,9400.0,92.8897,92.8897,92.6661,92.7439,9400.0
2015-04-28 14:25:00,95.38,95.56,95.37,95.56,7400.0,92.7342,92.9092,92.7244,92.9092,7400.0
2015-04-28 14:30:00,95.53,95.73,95.49,95.7,13600.0,92.88,93.0745,92.8411,93.0453,13600.0
2015-04-28 14:35:00,95.72,95.8,95.58,95.8,9100.0,93.0647,93.1425,92.9286,93.1425,9100.0
2015-04-28 14:40:00,95.79,95.87,95.75,95.78,9100.0,93.1328,93.2106,93.0939,93.1231,9100.0
2015-04-28 14:45:00,95.79,95.9,95.78,95.87,7100.0,93.1328,93.2397,93.1231,93.2106,7100.0
2015-04-28 14:50:00,95.89,95.99,95.87,95.94,14300.0,93.23,93.3272,93.2106,93.2786,14300.0
2015-04-28 14:55:00,95.97,96.03,95.92,95.98,9800.0,93.3078,93.3661,93.2592,93.3175,9800.0
2015-04-28 15:00:00,95.96,96.01,95.93,95.96,10200.0,93.2981,93.3467,93.2689,93.2981,10200.0
2015-04-28 15:05:00,95.95,96.0,95.86,95.97,14700.0,93.2884,93.337,93.2009,93.3078,14700.0
2015-04-28 15:10:00,95.91,96.01,95.86,95.87,10900.0,93.2495,93.3467,93.2009,93.2106,10900.0
2015-04-28 15:15:00,95.86,95.98,95.86,95.94,13000.0,93.2009,93.3175,93.2009,93.2786,13000.0
2015-04-28 15:20:00,95.96,96.1,95.94,96.1,17500.0,93.2981,93.4342,93.2786,93.4342,17500.0
2015-04-28 15:25:00,96.11,96.11,96.01,96.05,17100.0,93.4439,93.4439,93.3467,93.3856,17100.0
2015-04-28 15:30:00,96.03,96.1,95.98,95.98,16400.0,93.3661,93.4342,93.3175,93.3175,16400.0
2015-04-28 15:35:00,95.97,95.97,95.86,95.88,13500.0,93.3078,93.3078,93.2009,93.2203,13500.0
2015-04-28 15:40:00,95.88,95.99,95.88,95.96,15800.0,93.2203,93.3272,93.2203,93.2981,15800.0
2015-04-28 15:45:00,95.96,95.99,95.85,95.89,40800.0,93.2981,93.3272,93.1911,93.23,40800.0
2015-04-28 15:50:00,95.91,96.19,95.88,96.14,60400.0,93.2495,93.5217,93.2203,93.4731,60400.0
2015-04-28 15:55:00,96.15,96.32,96.12,96.26,104700.0,93.4828,93.6481,93.4536,93.5898,104700.0
2015-04-29 09:30:00,96.03,96.32,95.92,96.04,35700.0,93.3661,93.6481,93.2592,93.3759,35700.0
2015-04-29 09:35:00,96.06,96.24,96.01,96.24,3800.0,93.3953,93.5703,93.3467,93.5703,3800.0
2015-04-29 09:40:00,96.15,96.38,96.05,96.25,24700.0,93.4828,93.7064,93.3856,93.58,24700.0
2015-04-29 09:45:00,96.25,96.51,96.14,96.26,31700.0,93.58,93.8328,93.4731,93.5898,31700.0
2015-04-29 09:50:00,96.27,96.27,96.01,96.25,4900.0,93.5995,93.5995,93.3467,93.58,4900.0
2015-04-29 09:55:00,96.25,96.27,96.0,96.07,18100.0,93.58,93.5995,93.337,93.405,18100.0
2015-04-29 10:00:00,96.1,96.11,95.98,96.08,15100.0,93.4342,93.4439,93.3175,93.4147,15100.0
2015-04-29 10:05:00,96.0,96.2,96.0,96.17,19600.0,93.337,93.5314,93.337,93.5023,19600.0
2015-04-29 10:10:00,96.16,96.34,96.11,96.27,15700.0,93.4925,93.6675,93.4439,93.5995,15700.0
2015-04-29 10:15:00,96.23,96.48,96.17,96.43,14100.0,93.5606,93.8037,93.5023,93.755,14100.0
2015-04-29 10:20:00,96.46,96.56,96.3,96.38,16300.0,93.7842,93.8814,93.6286,93.7064,16300.0
2015-04-29 10:25:00,96.41,96.71,96.41,96.62,16400.0,93.7356,94.0273,93.7356,93.9398,16400.0
2015-04-29 10:30:00,96.62,97.05,96.62,97.03,30900.0,93.9398,94.3578,93.9398,94.3384,30900.0
2015-04-29 10:35:00,97.03,97.05,96.87,96.93,14800.0,94.3384,94.3578,94.1828,94.2412,14800.0
2015-04-29 10:40:00,96.95,97.06,96.92,97.03,25200.0,94.2606,94.3676,94.2314,94.3384,25200.0
2015-04-29 10:45:00,97.02,97.06,96.94,97.04,21700.0,94.3287,94.3676,94.2509,94.3481,21700.0
2015-04-29 10:50:00,97.04,97.44,96.99,97.28,36200.0,94.3481,94.737,94.2995,94.5815,36200.0
2015-04-29 10:55:00,97.33,97.49,97.24,97.41,27600.0,94.6301,94.7856,94.5426,94.7079,27600.0
2015-04-29 11:00:00,97.4,97.49,97.35,97.47,29400.0,94.6981,94.7856,94.6495,94.7662,29400.0
2015-04-29 11:05:00,97.46,97.69,97.42,97.58,34000.0,94.7565,94.9801,94.7176,94.8731,34000.0
2015-04-29 11:10:00,97.61,97.63,97.28,97.36,22300.0,94.9023,94.9218,94.5815,94.6592,22300.0
2015-04-29 11:15:00,97.38,97.45,97.36,97.42,8900.0,94.6787,94.7467,94.6592,94.7176,8900.0
2015-04-29 11:20:00,97.44,97.65,97.43,97.59,14300.0,94.737,94.9412,94.7273,94.8829,14300.0
2015-04-29 11:25:00,97.64,97.75,97.6,97.73,23100.0,94.9315,95.0384,94.8926,95.019,23100.0
2015-04-29 11:30:00,97.71,97.78,97.5,97.5,25200.0,94.9995,95.0676,94.7954,94.7954,25200.0
2015-04-29 11:35:00,97.53,97.55,97.25,97.54,12100.0,94.8245,94.844,94.5523,94.8342,12100.0
2015-04-29 11:40:00,97.54,97.66,97.41,97.55,30600.0,94.8342,94.9509,94.7079,94.844,30600.0
2015-04-29 11:45:00,97.58,97.6,97.54,97.55,18000.0,94.8731,94.8926,94.8342,94.844,18000.0
2015-04-29 11:50:00,97.55,97.96,97.55,97.89,44100.0,94.844,95.2426,94.844,95.1745,44100.0
2015-04-29 11:55:00,97.86,97.99,97.8,97.95,20500.0,95.1454,95.2718,95.087,95.2329,20500.0
2015-04-29 12:00:00,97.95,98.06,97.86,98.02,29800.0,95.2329,95.3398,95.1454,95.3009,29800.0
2015-04-29 12:05:00,97.99,98.01,97.9,97.91,8400.0,95.2718,95.2912,95.1843,95.194,8400.0
2015-04-29 12:10:00,97.89,97.9,97.74,97.83,16100.0,95.1745,95.1843,95.0287,95.1162,16100.0
2015-04-29 12:15:00,97.86,97.89,97.69,97.77,12400.0,95.1454,95.1745,94.9801,95.0579,12400.0
2015-04-29 12:20:00,97.73,98.04,97.72,98.03,14700.0,95.019,95.3204,95.0093,95.3107,14700.0
2015-04-29 12:25:00,97.98,97.99,97.65,97.65,15400.0,95.262,95.2718,94.9412,94.9412,15400.0
2015-04-29 12:30:00,97.62,97.62,97.33,97.38,14400.0,94.912,94.912,94.6301,94.6787,14400.0
2015-04-29 12:35:00,97.39,97.41,97.28,97.29,19600.0,94.6884,94.7079,94.5815,94.5912,19600.0
2015-04-29 12:40:00,97.33,97.39,97.21,97.36,9500.0,94.6301,94.6884,94.5134,94.6592,9500.0
2015-04-29 12:45:00,97.4,97.5,97.35,97.47,6900.0,94.6981,94.7954,94.6495,94.7662,6900.0
2015-04-29 12:50:00,97.5,97.69,97.46,97.69,11900.0,94.7954,94.9801,94.7565,94.9801,11900.0
2015-04-29 12:55:00,97.71,97.84,97.71,97.76,12300.0,94.9995,95.1259,94.9995,95.0481,12300.0
2015-04-29 13:00:00,97.74,97.8,97.63,97.67,9200.0,95.0287,95.087,94.9218,94.9606,9200.0
2015-04-29 13:05:00,97.65,97.82,97.64,97.81,5500.0,94.9412,95.1065,94.9315,95.0968,5500.0
2015-04-29 13:10:00,97.78,97.8,97.64,97.77,6000.0,95.0676,95.087,94.9315,95.0579,6000.0
2015-04-29 13:15:00,97.88,97.92,97.76,97.86,8100.0,95.1648,95.2037,95.0481,95.1454,8100.0
2015-04-29 13:20:00,97.88,98.09,97.86,98.05,15900.0,95.1648,95.369,95.1454,95.3301,15900.0
2015-04-29 13:25:00,98.09,98.12,98.02,98.09,7500.0,95.369,95.3982,95.3009,95.369,7500.0
2015-04-29 13:30:00,98.09,98.18,98.07,98.13,5700.0,95.369,95.4565,95.3495,95.4079,5700.0
2015-04-29 13:35:00,98.18,98.26,98.16,98.21,11700.0,95.4565,95.5343,95.437,95.4857,11700.0
2015-04-29 13:40:00,98.17,98.26,98.02,98.25,9100.0,95.4468,95.5343,95.3009,95.5246,9100.0
2015-04-29 13:45:00,98.28,98.34,98.22,98.26,13800.0,95.5537,95.6121,95.4954,95.5343,13800.0
2015-04-29 13:50:00,98.29,98.39,98.23,98.36,28500.0,95.5634,95.6607,95.5051,95.6315,28500.0
2015-04-29 13:55:00,98.37,98.48,98.27,98.28,15100.0,95.6412,95.7482,95.544,95.5537,15100.0
2015-04-29 14:00:00,98.3,98.48,97.69,98.3,21000.0,95.5732,95.7482,94.9801,95.5732,21000.0
2015-04-29 14:05:00,98.26,98.44,97.97,98.13,17200.0,95.5343,95.7093,95.2523,95.4079,17200.0
2015-04-29 14:10:00,98.14,98.21,97.88,97.93,12700.0,95.4176,95.4857,95.1648,95.2134,12700.0
2015-04-29 14:15:00,97.93,98.28,97.93,98.13,36300.0,95.2134,95.5537,95.2134,95.4079,36300.0
2015-04-29 14:20:00,98.13,98.34,98.04,98.22,25400.0,95.4079,95.6121,95.3204,95.4954,25400.0
2015-04-29 14:25:00,98.27,98.32,98.11,98.17,19800.0,95.544,95.5926,95.3884,95.4468,19800.0
2015-04-29 14:30:00,98.19,98.32,98.06,98.29,9100.0,95.4662,95.5926,95.3398,95.5634,9100.0
2015-04-29 14:35:00,98.26,98.37,98.15,98.31,18600.0,95.5343,95.6412,95.4273,95.5829,18600.0
2015-04-29 14:40:00,98.34,98.47,98.25,98.3,17100.0,95.6121,95.7384,95.5246,95.5732,17100.0
2015-04-29 14:45:00,98.27,98.41,98.24,98.34,16300.0,95.544,95.6801,95.5148,95.6121,16300.0
2015-04-29 14:50:00,98.35,98.49,98.25,98.33,19100.0,95.6218,95.7579,95.5246,95.6023,19100.0
2015-04-29 14:55:00,98.35,98.38,98.22,98.27,9600.0,95.6218,95.6509,95.4954,95.544,9600.0
2015-04-29 15:00:00,98.27,98.27,97.95,97.97,19500.0,95.544,95.544,95.2329,95.2523,19500.0
2015-04-29 15:05:00,97.97,98.02,97.81,97.95,15300.0,95.2523,95.3009,95.0968,95.2329,15300.0
2015-04-29 15:10:00,97.94,98.0,97.78,98.0,14200.0,95.2232,95.2815,95.0676,95.2815,14200.0
2015-04-29 15:15:00,98.0,98.11,97.95,98.08,17400.0,95.2815,95.3884,95.2329,95.3593,17400.0
2015-04-29 15:20:00,98.09,98.16,98.03,98.07,14400.0,95.369,95.437,95.3107,95.3495,14400.0
2015-04-29 15:25:00,98.07,98.13,98.0,98.07,16200.0,95.3495,95.4079,95.2815,95.3495,16200.0
2015-04-29 15:30:00,98.05,98.22,98.05,98.12,19400.0,95.3301,95.4954,95.3301,95.3982,19400.0
2015-04-29 15:35:00,98.13,98.27,98.13,98.14,21500.0,95.4079,95.544,95.4079,95.4176,21500.0
2015-04-29 15:40:00,98.15,98.17,97.89,97.93,34800.0,95.4273,95.4468,95.1745,95.2134,34800.0
2015-04-29 15:45:00,97.91,98.01,97.86,97.91,48900.0,95.194,95.2912,95.1454,95.194,48900.0
2015-04-29 15:50:00,97.9,97.95,97.81,97.92,39900.0,95.1843,95.2329,95.0968,95.2037,39900.0
2015-04-29 15:55:00,97.92,97.93,97.77,97.78,169400.0,95.2037,95.2134,95.0579,95.0676,169400.0
2015-04-30 09:30:00,97.21,97.61,97.16,97.24,25800.0,94.5134,94.9023,94.4648,94.5426,25800.0
2015-04-30 09:35:00,97.24,97.45,96.78,97.0,23500.0,94.5426,94.7467,94.0953,94.3092,23500.0
2015-04-30 09:40:00,96.81,96.97,96.61,96.66,13000.0,94.1245,94.2801,93.93,93.9787,13000.0
2015-04-30 09:45:00,96.65,96.69,96.44,96.49,9400.0,93.9689,94.0078,93.7648,93.8134,9400.0
2015-04-30 09:50:00,96.4,96.63,96.2,96.63,25700.0,93.7259,93.9495,93.5314,93.9495,25700.0
2015-04-30 09:55:00,96.73,96.78,96.58,96.62,3100.0,94.0467,94.0953,93.9009,93.9398,3100.0
2015-04-30 10:00:00,96.64,96.69,96.25,96.33,15000.0,93.9592,94.0078,93.58,93.6578,15000.0
2015-04-30 10:05:00,96.35,96.49,96.25,96.25,7500.0,93.6773,93.8134,93.58,93.58,7500.0
2015-04-30 10:10:00,96.28,96.55,96.22,96.48,15600.0,93.6092,93.8717,93.5509,93.8037,15600.0
2015-04-30 10:15:00,96.5,96.82,96.46,96.79,18100.0,93.8231,94.1342,93.7842,94.1051,18100.0
2015-04-30 10:20:00,96.7,96.88,96.39,96.49,27700.0,94.0175,94.1926,93.7161,93.8134,27700.0
2015-04-30 10:25:00,96.45,96.46,96.25,96.38,11200.0,93.7745,93.7842,93.58,93.7064,11200.0
2015-04-30 10:30:00,96.38,96.63,96.35,96.6,6600.0,93.7064,93.9495,93.6773,93.9203,6600.0
2015-04-30 10:35:00,96.6,96.74,96.59,96.66,5700.0,93.9203,94.0564,93.9106,93.9787,5700.0
2015-04-30 10:40:00,96.66,96.7,96.59,96.67,10100.0,93.9787,94.0175,93.9106,93.9884,10100.0
2015-04-30 10:45:00,96.64,97.01,96.61,96.91,19200.0,93.9592,94.3189,93.93,94.2217,19200.0
2015-04-30 10:50:00,96.94,97.03,96.82,96.94,12700.0,94.2509,94.3384,94.1342,94.2509,12700.0
2015-04-30 10:55:00,96.94,96.94,96.8,96.86,6300.0,94.2509,94.2509,94.1148,94.1731,6300.0
2015-04-30 11:00:00,96.91,97.17,96.85,97.17,9300.0,94.2217,94.4745,94.1634,94.4745,9300.0
2015-04-30 11:05:00,97.17,97.57,97.15,97.46,21300.0,94.4745,94.8634,94.4551,94.7565,21300.0
2015-04-30 11:10:00,97.44,97.52,97.37,97.4,8700.0,94.737,94.8148,94.669,94.6981,8700.0
2015-04-30 11:15:00,97.38,97.4,97.25,97.28,7800.0,94.6787,94.6981,94.5523,94.5815,7800.0
2015-04-30 11:20:00,97.29,97.38,97.27,97.27,7500.0,94.5912,94.6787,94.5717,94.5717,7500.0
2015-04-30 11:25:00,97.2,97.42,97.2,97.42,9200.0,94.5037,94.7176,94.5037,94.7176,9200.0
2015-04-30 11:30:00,97.38,97.52,97.35,97.44,6700.0,94.6787,94.8148,94.6495,94.737,6700.0
2015-04-30 11:35:00,97.47,97.48,97.16,97.22,6200.0,94.7662,94.7759,94.4648,94.5231,6200.0
2015-04-30 11:40:00,97.24,97.33,97.2,97.2,5900.0,94.5426,94.6301,94.5037,94.5037,5900.0
2015-04-30 11:45:00,97.25,97.4,97.23,97.4,5200.0,94.5523,94.6981,94.5328,94.6981,5200.0
2015-04-30 11:50:00,97.37,97.4,97.26,97.26,9600.0,94.669,94.6981,94.562,94.562,9600.0
2015-04-30 11:55:00,97.26,97.27,97.01,97.01,4400.0,94.562,94.5717,94.3189,94.3189,4400.0
2015-04-30 12:00:00,97.0,97.14,97.0,97.14,1600.0,94.3092,94.4453,94.3092,94.4453,1600.0
2015-04-30 12:05:00,97.14,97.2,97.01,97.01,7500.0,94.4453,94.5037,94.3189,94.3189,7500.0
2015-04-30 12:10:00,97.01,97.16,97.01,97.16,5400.0,94.3189,94.4648,94.3189,94.4648,5400.0
2015-04-30 12:15:00,97.19,97.28,97.14,97.22,5600.0,94.494,94.5815,94.4453,94.5231,5600.0
2015-04-30 12:20:00,97.23,97.27,97.15,97.25,4600.0,94.5328,94.5717,94.4551,94.5523,4600.0
2015-04-30 12:25:00,97.2,97.2,97.05,97.06,3000.0,94.5037,94.5037,94.3578,94.3676,3000.0
2015-04-30 12:30:00,97.03,97.11,96.95,97.1,5600.0,94.3384,94.4162,94.2606,94.4065,5600.0
2015-04-30 12:35:00,97.08,97.09,96.97,96.97,3300.0,94.387,94.3967,94.2801,94.2801,3300.0
2015-04-30 12:40:00,97.02,97.08,97.0,97.03,5200.0,94.3287,94.387,94.3092,94.3384,5200.0
2015-04-30 12:45:00,97.03,97.03,96.86,97.01,4300.0,94.3384,94.3384,94.1731,94.3189,4300.0
2015-04-30 12:50:00,97.03,97.03,96.76,96.84,9500.0,94.3384,94.3384,94.0759,94.1537,9500.0
2015-04-30 12:55:00,96.84,97.13,96.83,97.13,4500.0,94.1537,94.4356,94.1439,94.4356,4500.0
2015-04-30 13:00:00,97.11,97.21,97.08,97.21,5900.0,94.4162,94.5134,94.387,94.5134,5900.0
2015-04-30 13:05:00,97.25,97.31,97.14,97.27,7500.0,94.5523,94.6106,94.4453,94.5717,7500.0
2015-04-30 13:10:00,97.23,97.31,97.19,97.31,3600.0,94.5328,94.6106,94.494,94.6106,3600.0
2015-04-30 13:15:00,97.31,97.31,97.14,97.2,4800.0,94.6106,94.6106,94.4453,94.5037,4800.0
2015-04-30 13:20:00,97.24,97.24,97.1,97.1,4300.0,94.5426,94.5426,94.4065,94.4065,4300.0
2015-04-30 13:25:00,97.13,97.19,97.05,97.19,5000.0,94.4356,94.494,94.3578,94.494,5000.0
2015-04-30 13:30:00,97.15,97.31,97.07,97.29,4500.0,94.4551,94.6106,94.3773,94.5912,4500.0
2015-04-30 13:35:00,97.29,97.29,97.15,97.16,3500.0,94.5912,94.5912,94.4551,94.4648,3500.0
2015-04-30 13:40:00,97.14,97.29,97.11,97.29,7500.0,94.4453,94.5912,94.4162,94.5912,7500.0
2015-04-30 13:45:00,97.29,97.38,97.22,97.29,13500.0,94.5912,94.6787,94.5231,94.5912,13500.0
2015-04-30 13:50:00,97.26,97.34,97.26,97.3,4600.0,94.562,94.6398,94.562,94.6009,4600.0
2015-04-30 13:55:00,97.29,97.44,97.28,97.36,9200.0,94.5912,94.737,94.5815,94.6592,9200.0
2015-04-30 14:00:00,97.31,97.33,97.12,97.18,7900.0,94.6106,94.6301,94.4259,94.4842,7900.0
2015-04-30 14:05:00,97.16,97.2,97.1,97.14,7100.0,94.4648,94.5037,94.4065,94.4453,7100.0
2015-04-30 14:10:00,97.12,97.35,97.11,97.32,11800.0,94.4259,94.6495,94.4162,94.6203,11800.0
2015-04-30 14:15:00,97.35,97.36,97.16,97.23,8700.0,94.6495,94.6592,94.4648,94.5328,8700.0
2015-04-30 14:20:00,97.22,97.26,96.85,96.86,11600.0,94.5231,94.562,94.1634,94.1731,11600.0
2015-04-30 14:25:00,96.86,96.94,96.81,96.85,6400.0,94.1731,94.2509,94.1245,94.1634,6400.0
2015-04-30 14:30:00,96.82,96.84,96.75,96.82,14900.0,94.1342,94.1537,94.0662,94.1342,14900.0
2015-04-30 14:35:00,96.82,96.93,96.73,96.93,13800.0,94.1342,94.2412,94.0467,94.2412,13800.0
2015-04-30 14:40:00,96.92,96.96,96.79,96.9,11700.0,94.2314,94.2703,94.1051,94.212,11700.0
2015-04-30 14:45:00,96.89,96.89,96.55,96.68,14400.0,94.2023,94.2023,93.8717,93.9981,14400.0
2015-04-30 14:50:00,96.69,98.64,96.55,96.68,117200.0,94.0078,95.9037,93.8717,93.9981,117200.0
2015-04-30 14:55:00,96.65,96.67,96.48,96.52,17500.0,93.9689,93.9884,93.8037,93.8425,17500.0
2015-04-30 15:00:00,96.5,96.52,96.2,96.34,27100.0,93.8231,93.8425,93.5314,93.6675,27100.0
2015-04-30 15:05:00,96.34,96.38,96.16,96.19,24500.0,93.6675,93.7064,93.4925,93.5217,24500.0
2015-04-30 15:10:00,96.21,96.35,96.15,96.3,32700.0,93.5411,93.6773,93.4828,93.6286,32700.0
2015-04-30 15:15:00,96.3,96.48,96.29,96.41,18700.0,93.6286,93.8037,93.6189,93.7356,18700.0
2015-04-30 15:20:00,96.45,96.47,96.32,96.4,21000.0,93.7745,93.7939,93.6481,93.7259,21000.0
2015-04-30 15:25:00,96.37,96.38,96.23,96.35,15300.0,93.6967,93.7064,93.5606,93.6773,15300.0
2015-04-30 15:30:00,96.33,96.57,96.27,96.53,17100.0,93.6578,93.8912,93.5995,93.8523,17100.0
2015-04-30 15:35:00,96.5,96.69,96.38,96.61,25100.0,93.8231,94.0078,93.7064,93.93,25100.0
2015-04-30 15:40:00,96.6,96.6,96.45,96.47,31200.0,93.9203,93.9203,93.7745,93.7939,31200.0
2015-04-30 15:45:00,96.47,96.59,96.39,96.44,38300.0,93.7939,93.9106,93.7161,93.7648,38300.0
2015-04-30 15:50:00,96.43,96.5,96.38,96.42,49600.0,93.755,93.8231,93.7064,93.7453,49600.0
2015-04-30 15:55:00,96.42,96.61,96.36,96.59,66500.0,93.7453,93.93,93.687,93.9106,66500.0
2015-05-01 09:30:00,96.88,97.83,96.88,97.61,21900.0,94.1926,95.1162,94.1926,94.9023,21900.0
2015-05-01 09:35:00,97.43,97.99,97.43,97.9,7900.0,94.7273,95.2718,94.7273,95.1843,7900.0
2015-05-01 09:40:00,97.8,97.95,97.41,97.74,22900.0,95.087,95.2329,94.7079,95.0287,22900.0
2015-05-01 09:45:00,97.47,97.68,97.2,97.44,22500.0,94.7662,94.9704,94.5037,94.737,22500.0
2015-05-01 09:50:00,97.32,97.48,97.11,97.47,9000.0,94.6203,94.7759,94.4162,94.7662,9000.0
2015-05-01 09:55:00,97.47,97.62,97.32,97.5,15900.0,94.7662,94.912,94.6203,94.7954,15900.0
2015-05-01 10:00:00,97.41,97.51,97.26,97.51,10000.0,94.7079,94.8051,94.562,94.8051,10000.0
2015-05-01 10:05:00,97.53,97.66,97.42,97.65,11900.0,94.8245,94.9509,94.7176,94.9412,11900.0
2015-05-01 10:10:00,97.65,97.69,97.49,97.49,14700.0,94.9412,94.9801,94.7856,94.7856,14700.0
2015-05-01 10:15:00,97.4,97.96,97.4,97.95,10000.0,94.6981,95.2426,94.6981,95.2329,10000.0
2015-05-01 10:20:00,97.94,98.16,97.9,98.03,14600.0,95.2232,95.437,95.1843,95.3107,14600.0
2015-05-01 10:25:00,98.08,98.08,97.72,97.72,13100.0,95.3593,95.3593,95.0093,95.0093,13100.0
2015-05-01 10:30:00,97.72,98.08,97.72,98.08,13200.0,95.0093,95.3593,95.0093,95.3593,13200.0
2015-05-01 10:35:00,98.08,98.08,97.9,98.0,8300.0,95.3593,95.3593,95.1843,95.2815,8300.0
2015-05-01 10:40:00,97.97,97.98,97.62,97.68,14500.0,95.2523,95.262,94.912,94.9704,14500.0
2015-05-01 10:45:00,97.69,97.85,97.68,97.83,10400.0,94.9801,95.1356,94.9704,95.1162,10400.0
2015-05-01 10:50:00,97.85,98.1,97.85,98.07,8500.0,95.1356,95.3787,95.1356,95.3495,8500.0
2015-05-01 10:55:00,98.08,98.2,97.98,98.13,24700.0,95.3593,95.4759,95.262,95.4079,24700.0
2015-05-01 11:00:00,98.16,98.18,98.07,98.07,19600.0,95.437,95.4565,95.3495,95.3495,19600.0
2015-05-01 11:05:00,98.0,98.01,97.88,97.97,9700.0,95.2815,95.2912,95.1648,95.2523,9700.0
2015-05-01 11:10:00,98.0,98.05,97.93,98.03,5500.0,95.2815,95.3301,95.2134,95.3107,5500.0
2015-05-01 11:15:00,98.07,98.16,98.02,98.06,12300.0,95.3495,95.437,95.3009,95.3398,12300.0
2015-05-01 11:20:00,98.13,98.18,98.1,98.18,12600.0,95.4079,95.4565,95.3787,95.4565,12600.0
2015-05-01 11:25:00,98.18,98.47,98.16,98.47,22000.0,95.4565,95.7384,95.437,95.7384,22000.0
2015-05-01 11:30:00,98.5,98.61,98.45,98.59,10600.0,95.7676,95.8746,95.719,95.8551,10600.0
2015-05-01 11:35:00,98.58,98.6,98.49,98.49,17800.0,95.8454,95.8648,95.7579,95.7579,17800.0
2015-05-01 11:40:00,98.51,98.51,98.17,98.25,7900.0,95.7773,95.7773,95.4468,95.5246,7900.0
2015-05-01 11:45:00,98.26,98.3,98.13,98.24,33200.0,95.5343,95.5732,95.4079,95.5148,33200.0
2015-05-01 11:50:00,98.23,98.33,97.89,97.89,28600.0,95.5051,95.6023,95.1745,95.1745,28600.0
2015-05-01 11:55:00,97.94,98.16,97.92,98.15,17400.0,95.2232,95.437,95.2037,95.4273,17400.0
2015-05-01 12:00:00,98.16,98.32,98.12,98.32,5700.0,95.437,95.5926,95.3982,95.5926,5700.0
2015-05-01 12:05:00,98.3,98.38,98.2,98.38,4400.0,95.5732,95.6509,95.4759,95.6509,4400.0
2015-05-01 12:10:00,98.38,98.53,98.38,98.48,6200.0,95.6509,95.7968,95.6509,95.7482,6200.0
2015-05-01 12:15:00,98.48,98.52,98.41,98.41,6300.0,95.7482,95.7871,95.6801,95.6801,6300.0
2015-05-01 12:20:00,98.39,98.39,98.22,98.25,13800.0,95.6607,95.6607,95.4954,95.5246,13800.0
2015-05-01 12:25:00,98.25,98.45,98.21,98.45,13600.0,95.5246,95.719,95.4857,95.719,13600.0
2015-05-01 12:30:00,98.49,98.6,98.49,98.56,2600.0,95.7579,95.8648,95.7579,95.826,2600.0
2015-05-01 12:35:00,98.56,98.6,98.52,98.54,6400.0,95.826,95.8648,95.7871,95.8065,6400.0
2015-05-01 12:40:00,98.54,98.62,98.46,98.62,6500.0,95.8065,95.8843,95.7287,95.8843,6500.0
2015-05-01 12:45:00,98.6,98.77,98.6,98.75,11300.0,95.8648,96.0301,95.8648,96.0107,11300.0
2015-05-01 12:50:00,98.74,98.86,98.72,98.8,21500.0,96.001,96.1176,95.9815,96.0593,21500.0
2015-05-01 12:55:00,98.79,98.82,98.67,98.7,10300.0,96.0496,96.0787,95.9329,95.9621,10300.0
2015-05-01 13:00:00,98.7,98.78,98.57,98.72,8500.0,95.9621,96.0398,95.8357,95.9815,8500.0
2015-05-01 13:05:00,98.72,98.86,98.66,98.85,8600.0,95.9815,96.1176,95.9232,96.1079,8600.0
2015-05-01 13:10:00,98.85,98.96,98.85,98.88,4900.0,96.1079,96.2149,96.1079,96.1371,4900.0
2015-05-01 13:15:00,98.91,98.97,98.9,98.9,5400.0,96.1662,96.2246,96.1565,96.1565,5400.0
2015-05-01 13:20:00,98.95,98.98,98.73,98.84,11500.0,96.2051,96.2343,95.9912,96.0982,11500.0
2015-05-01 13:25:00,98.8,98.96,98.8,98.95,7800.0,96.0593,96.2149,96.0593,96.2051,7800.0
2015-05-01 13:30:00,98.97,99.11,98.94,99.01,20000.0,96.2246,96.3607,96.1954,96.2635,20000.0
2015-05-01 13:35:00,99.04,99.15,99.03,99.1,15900.0,96.2926,96.3996,96.2829,96.351,15900.0
2015-05-01 13:40:00,99.09,99.09,98.81,98.81,8300.0,96.3413,96.3413,96.069,96.069,8300.0
2015-05-01 13:45:00,98.83,98.94,98.82,98.89,6000.0,96.0885,96.1954,96.0787,96.1468,6000.0
2015-05-01 13:50:00,98.86,99.12,98.85,98.99,15100.0,96.1176,96.3704,96.1079,96.244,15100.0
2015-05-01 13:55:00,98.99,98.99,98.91,98.97,8100.0,96.244,96.244,96.1662,96.2246,8100.0
2015-05-01 14:00:00,98.97,99.04,98.96,98.98,7800.0,96.2246,96.2926,96.2149,96.2343,7800.0
2015-05-01 14:05:00,98.99,99.1,98.98,99.09,6200.0,96.244,96.351,96.2343,96.3413,6200.0
2015-05-01 14:10:00,99.11,99.16,99.05,99.1,7100.0,96.3607,96.4093,96.3024,96.351,7100.0
2015-05-01 14:15:00,99.14,99.14,99.03,99.1,5000.0,96.3899,96.3899,96.2829,96.351,5000.0
2015-05-01 14:20:00,99.11,99.13,99.04,99.04,4600.0,96.3607,96.3801,96.2926,96.2926,4600.0
2015-05-01 14:25:00,99.02,99.35,99.02,99.34,11100.0,96.2732,96.594,96.2732,96.5843,11100.0
2015-05-01 14:30:00,99.32,99.33,99.15,99.19,5100.0,96.5649,96.5746,96.3996,96.4385,5100.0
2015-05-01 14:35:00,99.23,99.39,99.23,99.34,9400.0,96.4774,96.6329,96.4774,96.5843,9400.0
2015-05-01 14:40:00,99.35,99.47,99.22,99.23,18800.0,96.594,96.7107,96.4676,96.4774,18800.0
2015-05-01 14:45:00,99.22,99.41,99.19,99.36,13800.0,96.4676,96.6524,96.4385,96.6038,13800.0
2015-05-01 14:50:00,99.36,99.38,99.18,99.26,6900.0,96.6038,96.6232,96.4288,96.5065,6900.0
2015-05-01 14:55:00,99.28,99.34,99.15,99.26,12500.0,96.526,96.5843,96.3996,96.5065,12500.0
2015-05-01 15:00:00,99.27,99.36,99.26,99.32,5700.0,96.5163,96.6038,96.5065,96.5649,5700.0
2015-05-01 15:05:00,99.32,99.35,99.23,99.3,11100.0,96.5649,96.594,96.4774,96.5454,11100.0
2015-05-01 15:10:00,99.3,99.46,99.28,99.43,17400.0,96.5454,96.701,96.526,96.6718,17400.0
2015-05-01 15:15:00,99.39,99.54,99.39,99.52,12300.0,96.6329,96.7788,96.6329,96.7593,12300.0
2015-05-01 15:20:00,99.5,99.51,99.28,99.31,17600.0,96.7399,96.7496,96.526,96.5551,17600.0
2015-05-01 15:25:00,99.29,99.3,99.01,99.06,23600.0,96.5357,96.5454,96.2635,96.3121,23600.0
2015-05-01 15:30:00,99.06,99.26,99.02,99.25,16900.0,96.3121,96.5065,96.2732,96.4968,16900.0
2015-05-01 15:35:00,99.23,99.36,99.2,99.22,30200.0,96.4774,96.6038,96.4482,96.4676,30200.0
2015-05-01 15:40:00,99.21,99.38,99.21,99.26,19500.0,96.4579,96.6232,96.4579,96.5065,19500.0
2015-05-01 15:45:00,99.23,99.27,99.12,99.25,46000.0,96.4774,96.5163,96.3704,96.4968,46000.0
2015-05-01 15:50:00,99.27,99.35,99.17,99.24,37300.0,96.5163,96.594,96.419,96.4871,37300.0
2015-05-01 15:55:00,99.21,99.38,99.14,99.33,78800.0,96.4579,96.6232,96.3899,96.5746,78800.0
2015-05-04 09:30:00,99.45,99.74,99.29,99.62,19300.0,96.6913,96.9732,96.5357,96.8565,19300.0
2015-05-04 09:35:00,99.6,99.7,99.14,99.41,10600.0,96.8371,96.9343,96.3899,96.6524,10600.0
2015-05-04 09:40:00,99.43,99.63,99.31,99.56,7200.0,96.6718,96.8663,96.5551,96.7982,7200.0
2015-05-04 09:45:00,99.61,99.68,99.37,99.5,6400.0,96.8468,96.9149,96.6135,96.7399,6400.0
2015-05-04 09:50:00,99.51,99.75,99.44,99.7,10300.0,96.7496,96.9829,96.6815,96.9343,10300.0
2015-05-04 09:55:00,99.75,99.87,99.58,99.84,9200.0,96.9829,97.0996,96.8177,97.0704,9200.0
2015-05-04 10:00:00,99.84,99.96,99.79,99.94,10300.0,97.0704,97.1871,97.0218,97.1677,10300.0
2015-05-04 10:05:00,99.94,99.99,99.81,99.88,7900.0,97.1677,97.2163,97.0413,97.1093,7900.0
2015-05-04 10:10:00,99.87,99.87,99.69,99.75,7500.0,97.0996,97.0996,96.9246,96.9829,7500.0
2015-05-04 10:15:00,99.75,99.75,99.58,99.61,5000.0,96.9829,96.9829,96.8177,96.8468,5000.0
2015-05-04 10:20:00,99.58,99.63,99.41,99.51,8900.0,96.8177,96.8663,96.6524,96.7496,8900.0
2015-05-04 10:25:00,99.51,99.54,99.38,99.38,10300.0,96.7496,96.7788,96.6232,96.6232,10300.0
2015-05-04 10:30:00,99.43,99.47,99.37,99.42,20400.0,96.6718,96.7107,96.6135,96.6621,20400.0
2015-05-04 10:35:00,99.41,99.46,99.13,99.13,7300.0,96.6524,96.701,96.3801,96.3801,7300.0
2015-05-04 10:40:00,99.12,99.34,99.1,99.25,15500.0,96.3704,96.5843,96.351,96.4968,15500.0
2015-05-04 10:45:00,99.31,99.31,99.18,99.26,5300.0,96.5551,96.5551,96.4288,96.5065,5300.0
2015-05-04 10:50:00,99.26,99.27,99.1,99.1,4800.0,96.5065,96.5163,96.351,96.351,4800.0
2015-05-04 10:55:00,99.11,99.14,98.9,98.97,23200.0,96.3607,96.3899,96.1565,96.2246,23200.0
2015-05-04 11:00:00,98.92,98.93,98.8,98.85,3400.0,96.176,96.1857,96.0593,96.1079,3400.0
2015-05-04 11:05:00,98.81,99.03,98.78,99.01,7000.0,96.069,96.2829,96.0398,96.2635,7000.0
2015-05-04 11:10:00,99.01,99.11,99.0,99.02,12000.0,96.2635,96.3607,96.2537,96.2732,12000.0
2015-05-04 11:15:00,99.05,99.05,98.95,98.95,4200.0,96.3024,96.3024,96.2051,96.2051,4200.0
2015-05-04 11:20:00,98.91,99.06,98.91,99.01,8100.0,96.1662,96.3121,96.1662,96.2635,8100.0
2015-05-04 11:25:00,99.0,99.03,98.86,98.91,5300.0,96.2537,96.2829,96.1176,96.1662,5300.0
2015-05-04 11:30:00,98.92,98.92,98.82,98.84,2900.0,96.176,96.176,96.0787,96.0982,2900.0
2015-05-04 11:35:00,98.82,98.88,98.76,98.79,6500.0,96.0787,96.1371,96.0204,96.0496,6500.0
2015-05-04 11:40:00,98.76,98.78,98.69,98.72,3900.0,96.0204,96.0398,95.9523,95.9815,3900.0
2015-05-04 11:45:00,98.73,98.91,98.73,98.88,5200.0,95.9912,96.1662,95.9912,96.1371,5200.0
2015-05-04 11:50:00,98.91,98.92,98.75,98.92,5200.0,96.1662,96.176,96.0107,96.176,5200.0
2015-05-04 11:55:00,98.88,99.12,98.88,99.12,2700.0,96.1371,96.3704,96.1371,96.3704,2700.0
2015-05-04 12:00:00,99.13,99.14,99.0,99.1,3500.0,96.3801,96.3899,96.2537,96.351,3500.0
2015-05-04 12:05:00,99.07,99.09,98.93,98.93,3700.0,96.3218,96.3413,96.1857,96.1857,3700.0
2015-05-04 12:10:00,98.89,98.9,98.62,98.73,4900.0,96.1468,96.1565,95.8843,95.9912,4900.0
2015-05-04 12:15:00,98.74,98.82,98.69,98.78,4200.0,96.001,96.0787,95.9523,96.0398,4200.0
2015-05-04 12:20:00,98.74,98.8,98.65,98.8,3800.0,96.001,96.0593,95.9135,96.0593,3800.0
2015-05-04 12:25:00,98.82,98.82,98.74,98.81,3300.0,96.0787,96.0787,96.001,96.069,3300.0
2015-05-04 12:30:00,98.82,98.92,98.75,98.88,5600.0,96.0787,96.176,96.0107,96.1371,5600.0
2015-05-04 12:35:00,98.88,98.96,98.78,98.88,5600.0,96.1371,96.2149,96.0398,96.1371,5600.0
2015-05-04 12:40:00,98.82,98.82,98.67,98.69,1400.0,96.0787,96.0787,95.9329,95.9523,1400.0
2015-05-04 12:45:00,98.66,98.71,98.63,98.66,2900.0,95.9232,95.9718,95.894,95.9232,2900.0
2015-05-04 12:50:00,98.64,98.64,98.54,98.54,2700.0,95.9037,95.9037,95.8065,95.8065,2700.0
2015-05-04 12:55:00,98.55,98.58,98.5,98.57,5000.0,95.8162,95.8454,95.7676,95.8357,5000.0
2015-05-04 13:00:00,98.55,98.64,98.52,98.63,3500.0,95.8162,95.9037,95.7871,95.894,3500.0
2015-05-04 13:05:00,98.66,98.69,98.55,98.58,4400.0,95.9232,95.9523,95.8162,95.8454,4400.0
2015-05-04 13:10:00,98.64,98.9,98.64,98.84,6100.0,95.9037,96.1565,95.9037,96.0982,6100.0
2015-05-04 13:15:00,98.82,98.87,98.73,98.77,2300.0,96.0787,96.1274,95.9912,96.0301,2300.0
2015-05-04 13:20:00,98.78,98.85,98.64,98.67,2900.0,96.0398,96.1079,95.9037,95.9329,2900.0
2015-05-04 13:25:00,98.7,98.76,98.66,98.76,1700.0,95.9621,96.0204,95.9232,96.0204,1700.0
2015-05-04 13:30:00,98.74,98.86,98.7,98.86,7100.0,96.001,96.1176,95.9621,96.1176,7100.0
2015-05-04 13:35:00,98.91,98.94,98.76,98.81,4600.0,96.1662,96.1954,96.0204,96.069,4600.0
2015-05-04 13:40:00,98.85,98.9,98.79,98.86,2000.0,96.1079,96.1565,96.0496,96.1176,2000.0
2015-05-04 13:45:00,98.86,98.91,98.83,98.86,3400.0,96.1176,96.1662,96.0885,96.1176,3400.0
2015-05-04 13:50:00,98.87,98.93,98.82,98.82,2600.0,96.1274,96.1857,96.0787,96.0787,2600.0
2015-05-04 13:55:00,98.85,98.88,98.81,98.87,3500.0,96.1079,96.1371,96.069,96.1274,3500.0
2015-05-04 14:00:00,98.87,99.0,98.87,98.97,10600.0,96.1274,96.2537,96.1274,96.2246,10600.0
2015-05-04 14:05:00,98.97,99.09,98.94,99.07,9000.0,96.2246,96.3413,96.1954,96.3218,9000.0
2015-05-04 14:10:00,99.09,99.09,99.0,99.07,10300.0,96.3413,96.3413,96.2537,96.3218,10300.0
2015-05-04 14:15:00,99.08,99.1,99.04,99.07,11600.0,96.3315,96.351,96.2926,96.3218,11600.0
2015-05-04 14:20:00,99.09,99.21,99.07,99.15,10900.0,96.3413,96.4579,96.3218,96.3996,10900.0
2015-05-04 14:25:00,99.15,99.29,99.15,99.29,3400.0,96.3996,96.5357,96.3996,96.5357,3400.0
2015-05-04 14:30:00,99.29,99.29,99.13,99.22,6300.0,96.5357,96.5357,96.3801,96.4676,6300.0
2015-05-04 14:35:00,99.22,99.23,99.16,99.19,6700.0,96.4676,96.4774,96.4093,96.4385,6700.0
2015-05-04 14:40:00,99.2,99.21,99.09,99.17,5300.0,96.4482,96.4579,96.3413,96.419,5300.0
2015-05-04 14:45:00,99.14,99.21,99.1,99.18,10800.0,96.3899,96.4579,96.351,96.4288,10800.0
2015-05-04 14:50:00,99.19,99.19,98.99,98.99,5400.0,96.4385,96.4385,96.244,96.244,5400.0
2015-05-04 14:55:00,98.95,98.98,98.87,98.89,6000.0,96.2051,96.2343,96.1274,96.1468,6000.0
2015-05-04 15:00:00,98.9,99.04,98.88,99.04,8400.0,96.1565,96.2926,96.1371,96.2926,8400.0
2015-05-04 15:05:00,99.03,99.14,99.02,99.11,12000.0,96.2829,96.3899,96.2732,96.3607,12000.0
2015-05-04 15:10:00,99.09,99.15,99.07,99.12,6800.0,96.3413,96.3996,96.3218,96.3704,6800.0
2015-05-04 15:15:00,99.13,99.27,99.07,99.27,10300.0,96.3801,96.5163,96.3218,96.5163,10300.0
2015-05-04 15:20:00,99.26,99.29,99.17,99.17,7900.0,96.5065,96.5357,96.419,96.419,7900.0
2015-05-04 15:25:00,99.18,99.32,99.17,99.32,17500.0,96.4288,96.5649,96.419,96.5649,17500.0
2015-05-04 15:30:00,99.32,99.33,99.24,99.26,27300.0,96.5649,96.5746,96.4871,96.5065,27300.0
2015-05-04 15:35:00,99.24,99.32,99.17,99.21,12800.0,96.4871,96.5649,96.419,96.4579,12800.0
2015-05-04 15:40:00,99.2,99.21,99.13,99.2,13500.0,96.4482,96.4579,96.3801,96.4482,13500.0
2015-05-04 15:45:00,99.2,99.27,99.08,99.08,27700.0,96.4482,96.5163,96.3315,96.3315,27700.0
2015-05-04 15:50:00,99.08,99.13,99.05,99.05,24900.0,96.3315,96.3801,96.3024,96.3024,24900.0
2015-05-04 15:55:00,99.05,99.07,99.02,99.04,38800.0,96.3024,96.3218,96.2732,96.2926,38800.0
2015-05-05 09:30:00,99.22,100.32,99.1,100.04,52600.0,96.4676,97.5371,96.351,97.2649,52600.0
2015-05-05 09:35:00,100.05,101.31,99.66,101.16,63400.0,97.2746,98.4997,96.8954,98.3538,63400.0
2015-05-05 09:40:00,101.17,101.34,100.59,100.89,63400.0,98.3636,98.5288,97.7996,98.0913,63400.0
2015-05-05 09:45:00,100.89,102.94,100.75,102.64,453800.0,98.0913,100.0845,97.9552,99.7928,453800.0
2015-05-05 09:50:00,102.52,102.7,101.73,102.53,141000.0,99.6761,99.8511,98.908,99.6858,141000.0
2015-05-05 09:55:00,102.65,102.66,101.56,101.91,54200.0,99.8025,99.8122,98.7427,99.083,54200.0
2015-05-05 10:00:00,101.88,101.95,101.01,101.1,55000.0,99.0539,99.1219,98.208,98.2955,55000.0
2015-05-05 10:05:00,101.1,101.28,100.82,101.09,75200.0,98.2955,98.4705,98.0233,98.2858,75200.0
2015-05-05 10:10:00,101.09,101.7,101.04,101.52,68000.0,98.2858,98.8788,98.2372,98.7038,68000.0
2015-05-05 10:15:00,101.53,101.53,101.08,101.42,43800.0,98.7136,98.7136,98.276,98.6066,43800.0
2015-05-05 10:20:00,101.37,101.4,100.87,101.0,49900.0,98.558,98.5872,98.0719,98.1983,49900.0
2015-05-05 10:25:00,101.0,101.2,100.9,100.96,23900.0,98.1983,98.3927,98.101,98.1594,23900.0
2015-05-05 10:30:00,101.0,101.15,100.4,100.43,32800.0,98.1983,98.3441,97.6149,97.6441,32800.0
2015-05-05 10:35:00,100.47,100.62,100.3,100.49,42900.0,97.683,97.8288,97.5177,97.7024,42900.0
2015-05-05 10:40:00,100.5,101.17,100.5,101.13,22900.0,97.7121,98.3636,97.7121,98.3247,22900.0
2015-05-05 10:45:00,101.13,101.58,101.07,101.58,15100.0,98.3247,98.7622,98.2663,98.7622,15100.0
2015-05-05 10:50:00,101.6,101.83,101.39,101.79,32500.0,98.7816,99.0052,98.5774,98.9664,32500.0
2015-05-05 10:55:00,101.79,101.89,101.66,101.77,25100.0,98.9664,99.0636,98.84,98.9469,25100.0
2015-05-05 11:00:00,101.78,101.78,101.53,101.67,27500.0,98.9566,98.9566,98.7136,98.8497,27500.0
2015-05-05 11:05:00,101.72,101.72,101.27,101.31,52900.0,98.8983,98.8983,98.4608,98.4997,52900.0
2015-05-05 11:10:00,101.26,101.39,101.09,101.33,19700.0,98.4511,98.5774,98.2858,98.5191,19700.0
2015-05-05 11:15:00,101.3,101.3,100.83,100.87,18000.0,98.4899,98.4899,98.033,98.0719,18000.0
2015-05-05 11:20:00,100.85,100.89,100.59,100.81,20500.0,98.0524,98.0913,97.7996,98.0135,20500.0
2015-05-05 11:25:00,100.81,101.12,100.81,101.06,36300.0,98.0135,98.3149,98.0135,98.2566,36300.0
2015-05-05 11:30:00,101.0,101.07,100.85,101.07,17000.0,98.1983,98.2663,98.0524,98.2663,17000.0
2015-05-05 11:35:00,101.02,101.1,100.95,100.99,7700.0,98.2177,98.2955,98.1497,98.1885,7700.0
2015-05-05 11:40:00,101.03,101.05,100.96,101.04,12000.0,98.2274,98.2469,98.1594,98.2372,12000.0
2015-05-05 11:45:00,101.02,101.07,100.9,101.02,16000.0,98.2177,98.2663,98.101,98.2177,16000.0
2015-05-05 11:50:00,100.98,101.08,100.9,100.98,15200.0,98.1788,98.276,98.101,98.1788,15200.0
2015-05-05 11:55:00,100.99,101.28,100.98,101.28,8600.0,98.1885,98.4705,98.1788,98.4705,8600.0
2015-05-05 12:00:00,101.31,101.5,101.25,101.46,19200.0,98.4997,98.6844,98.4413,98.6455,19200.0
2015-05-05 12:05:00,101.46,101.62,101.46,101.53,14000.0,98.6455,98.8011,98.6455,98.7136,14000.0
2015-05-05 12:10:00,101.53,101.83,101.53,101.83,28300.0,98.7136,99.0052,98.7136,99.0052,28300.0
2015-05-05 12:15:00,101.86,101.88,101.73,101.78,12400.0,99.0344,99.0539,98.908,98.9566,12400.0
2015-05-05 12:20:00,101.78,101.84,101.6,101.6,21500.0,98.9566,99.015,98.7816,98.7816,21500.0
2015-05-05 12:25:00,101.62,101.67,101.37,101.41,9200.0,98.8011,98.8497,98.558,98.5969,9200.0
2015-05-05 12:30:00,101.42,101.51,101.36,101.4,11700.0,98.6066,98.6941,98.5483,98.5872,11700.0
2015-05-05 12:35:00,101.37,101.44,101.32,101.44,11000.0,98.558,98.6261,98.5094,98.6261,11000.0
2015-05-05 12:40:00,101.44,101.49,101.32,101.45,5800.0,98.6261,98.6747,98.5094,98.6358,5800.0
2015-05-05 12:45:00,101.45,101.55,101.4,101.48,8600.0,98.6358,98.733,98.5872,98.665,8600.0
2015-05-05 12:50:00,101.45,101.54,101.33,101.38,6200.0,98.6358,98.7233,98.5191,98.5677,6200.0
2015-05-05 12:55:00,101.36,101.4,101.18,101.18,4500.0,98.5483,98.5872,98.3733,98.3733,4500.0
2015-05-05 13:00:00,101.16,101.36,101.15,101.23,7200.0,98.3538,98.5483,98.3441,98.4219,7200.0
2015-05-05 13:05:00,101.2,101.2,101.0,101.11,14200.0,98.3927,98.3927,98.1983,98.3052,14200.0
2015-05-05 13:10:00,101.08,101.11,100.91,100.92,14200.0,98.276,98.3052,98.1108,98.1205,14200.0
2015-05-05 13:15:00,100.92,101.02,100.74,100.75,12600.0,98.1205,98.2177,97.9455,97.9552,12600.0
2015-05-05 13:20:00,100.77,100.77,100.53,100.58,17800.0,97.9746,97.9746,97.7413,97.7899,17800.0
2015-05-05 13:25:00,100.58,100.76,100.53,100.73,9500.0,97.7899,97.9649,97.7413,97.9358,9500.0
2015-05-05 13:30:00,100.71,100.9,100.67,100.8,12900.0,97.9163,98.101,97.8774,98.0038,12900.0
2015-05-05 13:35:00,100.75,101.05,100.74,100.96,11000.0,97.9552,98.2469,97.9455,98.1594,11000.0
2015-05-05 13:40:00,100.97,101.0,100.9,100.95,13100.0,98.1691,98.1983,98.101,98.1497,13100.0
2015-05-05 13:45:00,100.99,101.03,100.88,100.96,9600.0,98.1885,98.2274,98.0816,98.1594,9600.0
2015-05-05 13:50:00,100.96,101.02,100.84,100.9,10300.0,98.1594,98.2177,98.0427,98.101,10300.0
2015-05-05 13:55:00,100.88,100.92,100.8,100.85,6500.0,98.0816,98.1205,98.0038,98.0524,6500.0
2015-05-05 14:00:00,100.86,100.87,100.69,100.74,13500.0,98.0622,98.0719,97.8969,97.9455,13500.0
2015-05-05 14:05:00,100.72,101.12,100.69,100.99,41200.0,97.926,98.3149,97.8969,98.1885,41200.0
2015-05-05 14:10:00,101.01,101.09,100.89,101.08,7500.0,98.208,98.2858,98.0913,98.276,7500.0
2015-05-05 14:15:00,101.05,101.23,100.97,101.16,9800.0,98.2469,98.4219,98.1691,98.3538,9800.0
2015-05-05 14:20:00,101.1,101.21,101.0,101.08,12400.0,98.2955,98.4024,98.1983,98.276,12400.0
2015-05-05 14:25:00,101.06,101.06,100.78,100.87,13500.0,98.2566,98.2566,97.9844,98.0719,13500.0
2015-05-05 14:30:00,100.87,100.95,100.71,100.78,9000.0,98.0719,98.1497,97.9163,97.9844,9000.0
2015-05-05 14:35:00,100.73,100.76,100.65,100.7,9200.0,97.9358,97.9649,97.858,97.9066,9200.0
2015-05-05 14:40:00,100.67,100.72,100.51,100.64,14900.0,97.8774,97.926,97.7219,97.8483,14900.0
2015-05-05 14:45:00,100.67,100.71,100.53,100.53,11100.0,97.8774,97.9163,97.7413,97.7413,11100.0
2015-05-05 14:50:00,100.54,100.57,100.26,100.46,22200.0,97.751,97.7802,97.4788,97.6732,22200.0
2015-05-05 14:55:00,100.47,100.57,100.28,100.31,16200.0,97.683,97.7802,97.4982,97.5274,16200.0
2015-05-05 15:00:00,100.27,100.35,100.2,100.26,13800.0,97.4885,97.5663,97.4205,97.4788,13800.0
2015-05-05 15:05:00,100.24,100.37,100.24,100.34,14600.0,97.4593,97.5857,97.4593,97.5566,14600.0
2015-05-05 15:10:00,100.29,100.53,100.28,100.42,28400.0,97.508,97.7413,97.4982,97.6344,28400.0
2015-05-05 15:15:00,100.39,100.49,100.37,100.49,21300.0,97.6052,97.7024,97.5857,97.7024,21300.0
2015-05-05 15:20:00,100.5,100.61,100.44,100.57,32400.0,97.7121,97.8191,97.6538,97.7802,32400.0
2015-05-05 15:25:00,100.57,100.8,100.55,100.63,22400.0,97.7802,98.0038,97.7607,97.8385,22400.0
2015-05-05 15:30:00,100.63,100.63,100.48,100.56,26100.0,97.8385,97.8385,97.6927,97.7705,26100.0
2015-05-05 15:35:00,100.6,100.84,100.54,100.81,31300.0,97.8094,98.0427,97.751,98.0135,31300.0
2015-05-05 15:40:00,100.83,100.91,100.75,100.77,35500.0,98.033,98.1108,97.9552,97.9746,35500.0
2015-05-05 15:45:00,100.75,100.76,100.56,100.6,41300.0,97.9552,97.9649,97.7705,97.8094,41300.0
2015-05-05 15:50:00,100.59,100.61,100.46,100.54,52800.0,97.7996,97.8191,97.6732,97.751,52800.0
2015-05-05 15:55:00,100.54,100.65,100.52,100.56,108100.0,97.751,97.858,97.7316,97.7705,108100.0
2015-05-06 09:30:00,100.99,101.57,100.99,101.34,29400.0,98.1885,98.7525,98.1885,98.5288,29400.0
2015-05-06 09:35:00,101.25,101.59,101.17,101.36,33700.0,98.4413,98.7719,98.3636,98.5483,33700.0
2015-05-06 09:40:00,101.35,101.5,101.06,101.32,41800.0,98.5386,98.6844,98.2566,98.5094,41800.0
2015-05-06 09:45:00,101.24,101.35,100.7,100.81,31700.0,98.4316,98.5386,97.9066,98.0135,31700.0
2015-05-06 09:50:00,100.84,100.92,100.48,100.52,26600.0,98.0427,98.1205,97.6927,97.7316,26600.0
2015-05-06 09:55:00,100.52,100.93,100.5,100.86,26400.0,97.7316,98.1302,97.7121,98.0622,26400.0
2015-05-06 10:00:00,100.87,101.07,100.71,100.85,31100.0,98.0719,98.2663,97.9163,98.0524,31100.0
2015-05-06 10:05:00,100.86,101.05,100.67,100.7,38000.0,98.0622,98.2469,97.8774,97.9066,38000.0
2015-05-06 10:10:00,100.7,100.7,100.44,100.49,21900.0,97.9066,97.9066,97.6538,97.7024,21900.0
2015-05-06 10:15:00,100.49,100.86,100.43,100.84,23200.0,97.7024,98.0622,97.6441,98.0427,23200.0
2015-05-06 10:20:00,100.89,100.97,100.62,100.62,20500.0,98.0913,98.1691,97.8288,97.8288,20500.0
2015-05-06 10:25:00,100.59,100.78,100.51,100.54,28100.0,97.7996,97.9844,97.7219,97.751,28100.0
2015-05-06 10:30:00,100.58,100.76,100.37,100.38,26300.0,97.7899,97.9649,97.5857,97.5955,26300.0
2015-05-06 10:35:00,100.39,100.6,100.37,100.58,14000.0,97.6052,97.8094,97.5857,97.7899,14000.0
2015-05-06 10:40:00,100.58,101.14,100.58,100.93,32400.0,97.7899,98.3344,97.7899,98.1302,32400.0
2015-05-06 10:45:00,100.86,101.24,100.86,101.2,18500.0,98.0622,98.4316,98.0622,98.3927,18500.0
2015-05-06 10:50:00,101.23,101.37,101.18,101.31,24800.0,98.4219,98.558,98.3733,98.4997,24800.0
2015-05-06 10:55:00,101.29,101.3,100.95,101.02,16300.0,98.4802,98.4899,98.1497,98.2177,16300.0
2015-05-06 11:00:00,101.04,101.05,100.9,100.92,35600.0,98.2372,98.2469,98.101,98.1205,35600.0
2015-05-06 11:05:00,100.96,100.96,100.89,100.93,21500.0,98.1594,98.1594,98.0913,98.1302,21500.0
2015-05-06 11:10:00,100.96,100.98,100.61,100.61,20700.0,98.1594,98.1788,97.8191,97.8191,20700.0
2015-05-06 11:15:00,100.61,100.61,100.5,100.59,12700.0,97.8191,97.8191,97.7121,97.7996,12700.0
2015-05-06 11:20:00,100.58,100.58,100.38,100.55,11500.0,97.7899,97.7899,97.5955,97.7607,11500.0
2015-05-06 11:25:00,100.56,100.56,100.43,100.5,14700.0,97.7705,97.7705,97.6441,97.7121,14700.0
2015-05-06 11:30:00,100.53,100.55,100.44,100.55,21500.0,97.7413,97.7607,97.6538,97.7607,21500.0
2015-05-06 11:35:00,100.54,100.55,100.4,100.54,7600.0,97.751,97.7607,97.6149,97.751,7600.0
2015-05-06 11:40:00,100.51,100.89,100.51,100.87,11400.0,97.7219,98.0913,97.7219,98.0719,11400.0
2015-05-06 11:45:00,100.83,101.0,100.83,100.93,16200.0,98.033,98.1983,98.033,98.1302,16200.0
2015-05-06 11:50:00,100.93,100.95,100.65,100.67,5900.0,98.1302,98.1497,97.858,97.8774,5900.0
2015-05-06 11:55:00,100.68,100.71,100.54,100.68,19600.0,97.8871,97.9163,97.751,97.8871,19600.0
2015-05-06 12:00:00,100.66,100.69,100.43,100.52,17300.0,97.8677,97.8969,97.6441,97.7316,17300.0
2015-05-06 12:05:00,100.55,100.66,100.47,100.58,5400.0,97.7607,97.8677,97.683,97.7899,5400.0
2015-05-06 12:10:00,100.59,100.74,100.59,100.63,7300.0,97.7996,97.9455,97.7996,97.8385,7300.0
2015-05-06 12:15:00,100.66,100.75,100.61,100.75,5300.0,97.8677,97.9552,97.8191,97.9552,5300.0
2015-05-06 12:20:00,100.73,100.75,100.64,100.69,7300.0,97.9358,97.9552,97.8483,97.8969,7300.0
2015-05-06 12:25:00,100.69,100.7,100.49,100.49,7200.0,97.8969,97.9066,97.7024,97.7024,7200.0
2015-05-06 12:30:00,100.5,100.61,100.5,100.57,4500.0,97.7121,97.8191,97.7121,97.7802,4500.0
2015-05-06 12:35:00,100.6,100.71,100.55,100.65,5600.0,97.8094,97.9163,97.7607,97.858,5600.0
2015-05-06 12:40:00,100.67,100.69,100.57,100.6,5500.0,97.8774,97.8969,97.7802,97.8094,5500.0
2015-05-06 12:45:00,100.61,100.85,100.61,100.85,6600.0,97.8191,98.0524,97.8191,98.0524,6600.0
2015-05-06 12:50:00,100.8,100.83,100.51,100.51,6100.0,98.0038,98.033,97.7219,97.7219,6100.0
2015-05-06 12:55:00,100.54,100.68,100.54,100.64,8100.0,97.751,97.8871,97.751,97.8483,8100.0
2015-05-06 13:00:00,100.66,100.66,100.47,100.52,11100.0,97.8677,97.8677,97.683,97.7316,11100.0
2015-05-06 13:05:00,100.46,100.59,100.46,100.47,7000.0,97.6732,97.7996,97.6732,97.683,7000.0
2015-05-06 13:10:00,100.45,100.59,100.41,100.58,8700.0,97.6635,97.7996,97.6246,97.7899,8700.0
2015-05-06 13:15:00,100.6,100.74,100.6,100.69,12900.0,97.8094,97.9455,97.8094,97.8969,12900.0
2015-05-06 13:20:00,100.7,100.84,100.68,100.84,9300.0,97.9066,98.0427,97.8871,98.0427,9300.0
2015-05-06 13:25:00,100.81,100.81,100.55,100.55,9400.0,98.0135,98.0135,97.7607,97.7607,9400.0
2015-05-06 13:30:00,100.52,100.54,100.26,100.31,17600.0,97.7316,97.751,97.4788,97.5274,17600.0
2015-05-06 13:35:00,100.36,100.37,100.2,100.35,6100.0,97.576,97.5857,97.4205,97.5663,6100.0
2015-05-06 13:40:00,100.34,100.39,100.24,100.28,10200.0,97.5566,97.6052,97.4593,97.4982,10200.0
2015-05-06 13:45:00,100.32,100.32,100.0,100.22,16900.0,97.5371,97.5371,97.226,97.4399,16900.0
2015-05-06 13:50:00,100.2,100.21,100.08,100.19,13700.0,97.4205,97.4302,97.3038,97.4107,13700.0
2015-05-06 13:55:00,100.2,100.26,100.11,100.12,7000.0,97.4205,97.4788,97.333,97.3427,7000.0
2015-05-06 14:00:00,100.13,100.33,100.09,100.22,18300.0,97.3524,97.5469,97.3135,97.4399,18300.0
2015-05-06 14:05:00,100.25,100.25,100.07,100.11,8300.0,97.4691,97.4691,97.2941,97.333,8300.0
2015-05-06 14:10:00,100.12,100.12,99.86,99.86,10400.0,97.3427,97.3427,97.0899,97.0899,10400.0
2015-05-06 14:15:00,99.87,100.15,99.87,100.14,13200.0,97.0996,97.3718,97.0996,97.3621,13200.0
2015-05-06 14:20:00,100.11,100.14,99.71,99.79,24200.0,97.333,97.3621,96.9441,97.0218,24200.0
2015-05-06 14:25:00,99.73,99.82,99.61,99.8,32900.0,96.9635,97.051,96.8468,97.0316,32900.0
2015-05-06 14:30:00,99.82,99.97,99.75,99.82,21800.0,97.051,97.1968,96.9829,97.051,21800.0
2015-05-06 14:35:00,99.82,99.82,99.51,99.62,22400.0,97.051,97.051,96.7496,96.8565,22400.0
2015-05-06 14:40:00,99.59,99.59,99.34,99.52,14700.0,96.8274,96.8274,96.5843,96.7593,14700.0
2015-05-06 14:45:00,99.56,99.57,99.35,99.46,14800.0,96.7982,96.8079,96.594,96.701,14800.0
2015-05-06 14:50:00,99.46,99.6,99.46,99.53,11900.0,96.701,96.8371,96.701,96.769,11900.0
2015-05-06 14:55:00,99.54,99.59,99.45,99.5,23200.0,96.7788,96.8274,96.6913,96.7399,23200.0
2015-05-06 15:00:00,99.51,99.64,99.48,99.58,19200.0,96.7496,96.876,96.7204,96.8177,19200.0
2015-05-06 15:05:00,99.59,99.77,99.59,99.76,22300.0,96.8274,97.0024,96.8274,96.9927,22300.0
2015-05-06 15:10:00,99.75,99.83,99.71,99.76,40300.0,96.9829,97.0607,96.9441,96.9927,40300.0
2015-05-06 15:15:00,99.76,99.77,99.41,99.41,23400.0,96.9927,97.0024,96.6524,96.6524,23400.0
2015-05-06 15:20:00,99.4,99.61,99.38,99.59,19900.0,96.6427,96.8468,96.6232,96.8274,19900.0
2015-05-06 15:25:00,99.59,99.65,99.43,99.48,21100.0,96.8274,96.8857,96.6718,96.7204,21100.0
2015-05-06 15:30:00,99.54,99.64,99.43,99.44,27900.0,96.7788,96.876,96.6718,96.6815,27900.0
2015-05-06 15:35:00,99.46,99.77,99.43,99.7,23300.0,96.701,97.0024,96.6718,96.9343,23300.0
2015-05-06 15:40:00,99.68,99.73,99.49,99.5,24200.0,96.9149,96.9635,96.7302,96.7399,24200.0
2015-05-06 15:45:00,99.51,99.64,99.42,99.63,42800.0,96.7496,96.876,96.6621,96.8663,42800.0
2015-05-06 15:50:00,99.62,99.7,99.58,99.69,44300.0,96.8565,96.9343,96.8177,96.9246,44300.0
2015-05-06 15:55:00,99.7,99.89,99.68,99.88,81400.0,96.9343,97.1191,96.9149,97.1093,81400.0
2015-05-07 09:30:00,99.51,99.71,99.15,99.23,38500.0,96.7496,96.9441,96.3996,96.4774,38500.0
2015-05-07 09:35:00,99.24,99.44,99.02,99.06,14700.0,96.4871,96.6815,96.2732,96.3121,14700.0
2015-05-07 09:40:00,99.18,99.54,99.1,99.18,22900.0,96.4288,96.7788,96.351,96.4288,22900.0
2015-05-07 09:45:00,99.26,99.27,99.13,99.21,7500.0,96.5065,96.5163,96.3801,96.4579,7500.0
2015-05-07 09:50:00,99.24,99.26,98.54,98.63,16300.0,96.4871,96.5065,95.8065,95.894,16300.0
2015-05-07 09:55:00,98.61,98.68,98.19,98.19,24100.0,95.8746,95.9426,95.4662,95.4662,24100.0
2015-05-07 10:00:00,98.19,98.42,98.0,98.19,54400.0,95.4662,95.6898,95.2815,95.4662,54400.0
2015-05-07 10:05:00,98.18,98.74,98.17,98.37,32300.0,95.4565,96.001,95.4468,95.6412,32300.0
2015-05-07 10:10:00,98.37,98.58,98.31,98.4,48300.0,95.6412,95.8454,95.5829,95.6704,48300.0
2015-05-07 10:15:00,98.4,98.51,98.31,98.4,46700.0,95.6704,95.7773,95.5829,95.6704,46700.0
2015-05-07 10:20:00,98.37,98.53,98.29,98.5,32900.0,95.6412,95.7968,95.5634,95.7676,32900.0
2015-05-07 10:25:00,98.54,98.61,98.5,98.58,14000.0,95.8065,95.8746,95.7676,95.8454,14000.0
2015-05-07 10:30:00,98.58,98.61,98.45,98.49,20300.0,95.8454,95.8746,95.719,95.7579,20300.0
2015-05-07 10:35:00,98.49,98.56,98.46,98.54,15000.0,95.7579,95.826,95.7287,95.8065,15000.0
2015-05-07 10:40:00,98.59,98.93,98.59,98.93,21900.0,95.8551,96.1857,95.8551,96.1857,21900.0
2015-05-07 10:45:00,98.95,98.96,98.78,98.84,11200.0,96.2051,96.2149,96.0398,96.0982,11200.0
2015-05-07 10:50:00,98.85,99.01,98.78,98.99,9400.0,96.1079,96.2635,96.0398,96.244,9400.0
2015-05-07 10:55:00,98.95,99.0,98.9,98.92,7300.0,96.2051,96.2537,96.1565,96.176,7300.0
2015-05-07 11:00:00,98.93,99.12,98.9,99.05,19500.0,96.1857,96.3704,96.1565,96.3024,19500.0
2015-05-07 11:05:00,99.03,99.11,98.85,99.04,41900.0,96.2829,96.3607,96.1079,96.2926,41900.0
2015-05-07 11:10:00,99.1,99.29,99.03,99.28,9300.0,96.351,96.5357,96.2829,96.526,9300.0
2015-05-07 11:15:00,99.28,99.42,99.28,99.42,5900.0,96.526,96.6621,96.526,96.6621,5900.0
2015-05-07 11:20:00,99.41,99.77,99.37,99.76,28500.0,96.6524,97.0024,96.6135,96.9927,28500.0
2015-05-07 11:25:00,99.75,99.84,99.69,99.69,8100.0,96.9829,97.0704,96.9246,96.9246,8100.0
2015-05-07 11:30:00,99.65,99.66,99.44,99.44,7400.0,96.8857,96.8954,96.6815,96.6815,7400.0
2015-05-07 11:35:00,99.42,99.46,99.37,99.37,2900.0,96.6621,96.701,96.6135,96.6135,2900.0
2015-05-07 11:40:00,99.37,99.67,99.37,99.5,8700.0,96.6135,96.9052,96.6135,96.7399,8700.0
2015-05-07 11:45:00,99.48,99.56,99.29,99.36,9200.0,96.7204,96.7982,96.5357,96.6038,9200.0
2015-05-07 11:50:00,99.36,99.39,99.25,99.26,8200.0,96.6038,96.6329,96.4968,96.5065,8200.0
2015-05-07 11:55:00,99.22,99.4,99.21,99.34,12800.0,96.4676,96.6427,96.4579,96.5843,12800.0
2015-05-07 12:00:00,99.3,99.39,99.3,99.39,4900.0,96.5454,96.6329,96.5454,96.6329,4900.0
2015-05-07 12:05:00,99.38,99.41,99.29,99.37,4400.0,96.6232,96.6524,96.5357,96.6135,4400.0
2015-05-07 12:10:00,99.34,99.42,99.34,99.39,3800.0,96.5843,96.6621,96.5843,96.6329,3800.0
2015-05-07 12:15:00,99.38,99.57,99.35,99.49,5900.0,96.6232,96.8079,96.594,96.7302,5900.0
2015-05-07 12:20:00,99.51,99.54,99.48,99.54,5300.0,96.7496,96.7788,96.7204,96.7788,5300.0
2015-05-07 12:25:00,99.51,99.51,99.34,99.4,5400.0,96.7496,96.7496,96.5843,96.6427,5400.0
2015-05-07 12:30:00,99.43,99.51,99.34,99.34,4300.0,96.6718,96.7496,96.5843,96.5843,4300.0
2015-05-07 12:35:00,99.41,99.59,99.38,99.59,9300.0,96.6524,96.8274,96.6232,96.8274,9300.0
2015-05-07 12:40:00,99.61,99.7,99.58,99.66,24500.0,96.8468,96.9343,96.8177,96.8954,24500.0
2015-05-07 12:45:00,99.62,99.68,99.52,99.64,14300.0,96.8565,96.9149,96.7593,96.876,14300.0
2015-05-07 12:50:00,99.66,99.77,99.66,99.74,16900.0,96.8954,97.0024,96.8954,96.9732,16900.0
2015-05-07 12:55:00,99.76,99.82,99.69,99.8,7800.0,96.9927,97.051,96.9246,97.0316,7800.0
2015-05-07 13:00:00,99.81,100.05,99.76,99.99,20400.0,97.0413,97.2746,96.9927,97.2163,20400.0
2015-05-07 13:05:00,99.97,99.99,99.72,99.72,4200.0,97.1968,97.2163,96.9538,96.9538,4200.0
2015-05-07 13:10:00,99.71,99.86,99.6,99.62,14900.0,96.9441,97.0899,96.8371,96.8565,14900.0
2015-05-07 13:15:00,99.57,99.57,99.34,99.36,10800.0,96.8079,96.8079,96.5843,96.6038,10800.0
2015-05-07 13:20:00,99.31,99.34,99.15,99.3,12900.0,96.5551,96.5843,96.3996,96.5454,12900.0
2015-05-07 13:25:00,99.31,99.39,99.28,99.29,6400.0,96.5551,96.6329,96.526,96.5357,6400.0
2015-05-07 13:30:00,99.3,99.46,99.3,99.41,11000.0,96.5454,96.701,96.5454,96.6524,11000.0
2015-05-07 13:35:00,99.43,99.46,99.35,99.4,8100.0,96.6718,96.701,96.594,96.6427,8100.0
2015-05-07 13:40:00,99.38,99.5,99.31,99.36,9700.0,96.6232,96.7399,96.5551,96.6038,9700.0
2015-05-07 13:45:00,99.31,99.31,99.17,99.19,7100.0,96.5551,96.5551,96.419,96.4385,7100.0
2015-05-07 13:50:00,99.21,99.32,99.21,99.31,6800.0,96.4579,96.5649,96.4579,96.5551,6800.0
2015-05-07 13:55:00,99.31,99.44,99.31,99.31,8100.0,96.5551,96.6815,96.5551,96.5551,8100.0
2015-05-07 14:00:00,99.34,99.46,99.33,99.42,11700.0,96.5843,96.701,96.5746,96.6621,11700.0
2015-05-07 14:05:00,99.45,99.69,99.43,99.64,22700.0,96.6913,96.9246,96.6718,96.876,22700.0
2015-05-07 14:10:00,99.66,99.66,99.43,99.45,10100.0,96.8954,96.8954,96.6718,96.6913,10100.0
2015-05-07 14:15:00,99.46,99.47,99.34,99.34,7900.0,96.701,96.7107,96.5843,96.5843,7900.0
2015-05-07 14:20:00,99.32,99.39,99.25,99.31,8500.0,96.5649,96.6329,96.4968,96.5551,8500.0
2015-05-07 14:25:00,99.36,99.53,99.32,99.53,7400.0,96.6038,96.769,96.5649,96.769,7400.0
2015-05-07 14:30:00,99.5,99.62,99.33,99.37,6800.0,96.7399,96.8565,96.5746,96.6135,6800.0
2015-05-07 14:35:00,99.34,99.38,99.27,99.36,7100.0,96.5843,96.6232,96.5163,96.6038,7100.0
2015-05-07 14:40:00,99.35,99.36,99.22,99.24,15300.0,96.594,96.6038,96.4676,96.4871,15300.0
2015-05-07 14:45:00,99.21,99.4,99.21,99.29,7000.0,96.4579,96.6427,96.4579,96.5357,7000.0
2015-05-07 14:50:00,99.28,99.35,99.24,99.35,12100.0,96.526,96.594,96.4871,96.594,12100.0
2015-05-07 14:55:00,99.37,99.44,99.25,99.29,7600.0,96.6135,96.6815,96.4968,96.5357,7600.0
2015-05-07 15:00:00,99.29,99.44,99.24,99.44,11700.0,96.5357,96.6815,96.4871,96.6815,11700.0
2015-05-07 15:05:00,99.44,99.52,99.42,99.45,19100.0,96.6815,96.7593,96.6621,96.6913,19100.0
2015-05-07 15:10:00,99.47,99.55,99.43,99.44,13800.0,96.7107,96.7885,96.6718,96.6815,13800.0
2015-05-07 15:15:00,99.41,99.54,99.41,99.53,25800.0,96.6524,96.7788,96.6524,96.769,25800.0
2015-05-07 15:20:00,99.53,99.53,99.42,99.44,10000.0,96.769,96.769,96.6621,96.6815,10000.0
2015-05-07 15:25:00,99.44,99.44,99.29,99.33,18300.0,96.6815,96.6815,96.5357,96.5746,18300.0
2015-05-07 15:30:00,99.3,99.38,99.19,99.31,31800.0,96.5454,96.6232,96.4385,96.5551,31800.0
2015-05-07 15:35:00,99.31,99.37,99.2,99.2,15500.0,96.5551,96.6135,96.4482,96.4482,15500.0
2015-05-07 15:40:00,99.21,99.27,99.08,99.09,18100.0,96.4579,96.5163,96.3315,96.3413,18100.0
2015-05-07 15:45:00,99.1,99.26,99.1,99.18,21800.0,96.351,96.5065,96.351,96.4288,21800.0
2015-05-07 15:50:00,99.2,99.31,99.2,99.3,32400.0,96.4482,96.5551,96.4482,96.5454,32400.0
2015-05-07 15:55:00,99.3,99.37,99.21,99.23,40100.0,96.5454,96.6135,96.4579,96.4774,40100.0
2015-05-08 09:30:00,100.46,100.78,100.24,100.78,14300.0,97.6732,97.9844,97.4593,97.9844,14300.0
2015-05-08 09:35:00,100.58,100.79,99.98,100.29,29900.0,97.7899,97.9941,97.2066,97.508,29900.0
2015-05-08 09:40:00,100.09,100.91,100.04,100.7,24600.0,97.3135,98.1108,97.2649,97.9066,24600.0
2015-05-08 09:45:00,100.76,100.85,100.68,100.73,10200.0,97.9649,98.0524,97.8871,97.9358,10200.0
2015-05-08 09:50:00,100.72,101.1,100.72,100.96,10900.0,97.926,98.2955,97.926,98.1594,10900.0
2015-05-08 09:55:00,100.94,101.07,100.91,100.92,900.0,98.1399,98.2663,98.1108,98.1205,900.0
2015-05-08 10:00:00,100.98,101.14,100.87,100.89,10600.0,98.1788,98.3344,98.0719,98.0913,10600.0
2015-05-08 10:05:00,101.02,101.24,101.02,101.12,10900.0,98.2177,98.4316,98.2177,98.3149,10900.0
2015-05-08 10:10:00,101.12,101.19,100.83,100.94,10200.0,98.3149,98.383,98.033,98.1399,10200.0
2015-05-08 10:15:00,100.91,100.91,100.69,100.7,8300.0,98.1108,98.1108,97.8969,97.9066,8300.0
2015-05-08 10:20:00,100.71,100.9,100.71,100.89,6300.0,97.9163,98.101,97.9163,98.0913,6300.0
2015-05-08 10:25:00,100.87,100.91,100.77,100.8,9900.0,98.0719,98.1108,97.9746,98.0038,9900.0
2015-05-08 10:30:00,100.78,100.84,100.66,100.67,6400.0,97.9844,98.0427,97.8677,97.8774,6400.0
2015-05-08 10:35:00,100.66,100.84,100.66,100.81,3000.0,97.8677,98.0427,97.8677,98.0135,3000.0
2015-05-08 10:40:00,100.76,100.95,100.76,100.86,5900.0,97.9649,98.1497,97.9649,98.0622,5900.0
2015-05-08 10:45:00,100.89,101.05,100.84,101.03,24100.0,98.0913,98.2469,98.0427,98.2274,24100.0
2015-05-08 10:50:00,101.01,101.15,101.01,101.13,9900.0,98.208,98.3441,98.208,98.3247,9900.0
2015-05-08 10:55:00,101.11,101.15,101.04,101.09,3500.0,98.3052,98.3441,98.2372,98.2858,3500.0
2015-05-08 11:00:00,101.14,101.17,100.99,101.02,6800.0,98.3344,98.3636,98.1885,98.2177,6800.0
2015-05-08 11:05:00,101.04,101.05,101.0,101.05,2600.0,98.2372,98.2469,98.1983,98.2469,2600.0
2015-05-08 11:10:00,101.1,101.13,100.99,101.0,3100.0,98.2955,98.3247,98.1885,98.1983,3100.0
2015-05-08 11:15:00,100.99,101.15,100.99,101.06,4800.0,98.1885,98.3441,98.1885,98.2566,4800.0
2015-05-08 11:20:00,101.07,101.12,100.96,101.04,10600.0,98.2663,98.3149,98.1594,98.2372,10600.0
2015-05-08 11:25:00,101.04,101.05,100.8,100.87,8000.0,98.2372,98.2469,98.0038,98.0719,8000.0
2015-05-08 11:30:00,100.88,100.91,100.77,100.85,9200.0,98.0816,98.1108,97.9746,98.0524,9200.0
2015-05-08 11:35:00,100.89,100.96,100.84,100.91,13900.0,98.0913,98.1594,98.0427,98.1108,13900.0
2015-05-08 11:40:00,100.87,100.96,100.83,100.86,6400.0,98.0719,98.1594,98.033,98.0622,6400.0
2015-05-08 11:45:00,100.88,101.03,100.81,101.03,4100.0,98.0816,98.2274,98.0135,98.2274,4100.0
2015-05-08 11:50:00,100.98,101.14,100.94,100.94,6200.0,98.1788,98.3344,98.1399,98.1399,6200.0
2015-05-08 11:55:00,101.0,101.0,100.75,100.86,18900.0,98.1983,98.1983,97.9552,98.0622,18900.0
2015-05-08 12:00:00,100.94,101.05,100.89,100.96,2300.0,98.1399,98.2469,98.0913,98.1594,2300.0
2015-05-08 12:05:00,101.01,101.17,100.99,101.09,3800.0,98.208,98.3636,98.1885,98.2858,3800.0
2015-05-08 12:10:00,101.05,101.17,101.02,101.02,2900.0,98.2469,98.3636,98.2177,98.2177,2900.0
2015-05-08 12:15:00,101.03,101.12,101.0,101.12,3300.0,98.2274,98.3149,98.1983,98.3149,3300.0
2015-05-08 12:20:00,101.13,101.14,101.01,101.01,3000.0,98.3247,98.3344,98.208,98.208,3000.0
2015-05-08 12:25:00,101.01,101.13,100.98,101.13,1700.0,98.208,98.3247,98.1788,98.3247,1700.0
2015-05-08 12:30:00,101.07,101.17,101.06,101.06,3500.0,98.2663,98.3636,98.2566,98.2566,3500.0
2015-05-08 12:35:00,101.1,101.14,101.05,101.07,2200.0,98.2955,98.3344,98.2469,98.2663,2200.0
2015-05-08 12:40:00,101.1,101.15,101.07,101.12,4600.0,98.2955,98.3441,98.2663,98.3149,4600.0
2015-05-08 12:45:00,101.14,101.24,101.12,101.2,13800.0,98.3344,98.4316,98.3149,98.3927,13800.0
2015-05-08 12:50:00,101.22,101.37,101.16,101.3,5900.0,98.4122,98.558,98.3538,98.4899,5900.0
2015-05-08 12:55:00,101.3,101.41,101.3,101.4,3700.0,98.4899,98.5969,98.4899,98.5872,3700.0
2015-05-08 13:00:00,101.36,101.4,101.34,101.34,6000.0,98.5483,98.5872,98.5288,98.5288,6000.0
2015-05-08 13:05:00,101.37,101.44,101.33,101.35,8100.0,98.558,98.6261,98.5191,98.5386,8100.0
2015-05-08 13:10:00,101.32,101.43,101.29,101.33,4600.0,98.5094,98.6163,98.4802,98.5191,4600.0
2015-05-08 13:15:00,101.33,101.47,101.3,101.44,5700.0,98.5191,98.6552,98.4899,98.6261,5700.0
2015-05-08 13:20:00,101.47,101.47,101.38,101.4,3100.0,98.6552,98.6552,98.5677,98.5872,3100.0
2015-05-08 13:25:00,101.46,101.47,101.31,101.42,11300.0,98.6455,98.6552,98.4997,98.6066,11300.0
2015-05-08 13:30:00,101.44,101.5,101.38,101.39,12800.0,98.6261,98.6844,98.5677,98.5774,12800.0
2015-05-08 13:35:00,101.39,101.46,101.35,101.39,8000.0,98.5774,98.6455,98.5386,98.5774,8000.0
2015-05-08 13:40:00,101.35,101.42,101.25,101.27,11900.0,98.5386,98.6066,98.4413,98.4608,11900.0
2015-05-08 13:45:00,101.25,101.3,101.21,101.22,6500.0,98.4413,98.4899,98.4024,98.4122,6500.0
2015-05-08 13:50:00,101.2,101.31,101.16,101.21,9800.0,98.3927,98.4997,98.3538,98.4024,9800.0
2015-05-08 13:55:00,101.21,101.22,101.11,101.21,4400.0,98.4024,98.4122,98.3052,98.4024,4400.0
2015-05-08 14:00:00,101.23,101.27,101.19,101.27,3500.0,98.4219,98.4608,98.383,98.4608,3500.0
2015-05-08 14:05:00,101.27,101.37,101.19,101.36,3800.0,98.4608,98.558,98.383,98.5483,3800.0
2015-05-08 14:10:00,101.34,101.44,101.32,101.4,2700.0,98.5288,98.6261,98.5094,98.5872,2700.0
2015-05-08 14:15:00,101.45,101.45,101.35,101.4,4400.0,98.6358,98.6358,98.5386,98.5872,4400.0
2015-05-08 14:20:00,101.41,101.43,101.3,101.32,5600.0,98.5969,98.6163,98.4899,98.5094,5600.0
2015-05-08 14:25:00,101.3,101.34,101.26,101.28,4500.0,98.4899,98.5288,98.4511,98.4705,4500.0
2015-05-08 14:30:00,101.28,101.29,101.15,101.18,9200.0,98.4705,98.4802,98.3441,98.3733,9200.0
2015-05-08 14:35:00,101.17,101.21,101.07,101.12,11000.0,98.3636,98.4024,98.2663,98.3149,11000.0
2015-05-08 14:40:00,101.15,101.27,101.07,101.07,9300.0,98.3441,98.4608,98.2663,98.2663,9300.0
2015-05-08 14:45:00,101.1,101.2,101.1,101.12,4600.0,98.2955,98.3927,98.2955,98.3149,4600.0
2015-05-08 14:50:00,101.09,101.2,101.09,101.17,5000.0,98.2858,98.3927,98.2858,98.3636,5000.0
2015-05-08 14:55:00,101.14,101.22,101.11,101.22,5700.0,98.3344,98.4122,98.3052,98.4122,5700.0
2015-05-08 15:00:00,101.25,101.26,101.11,101.25,8700.0,98.4413,98.4511,98.3052,98.4413,8700.0
2015-05-08 15:05:00,101.26,101.31,101.18,101.26,6700.0,98.4511,98.4997,98.3733,98.4511,6700.0
2015-05-08 15:10:00,101.22,101.3,101.21,101.24,7800.0,98.4122,98.4899,98.4024,98.4316,7800.0
2015-05-08 15:15:00,101.26,101.33,101.18,101.18,8300.0,98.4511,98.5191,98.3733,98.3733,8300.0
2015-05-08 15:20:00,101.2,101.28,101.2,101.25,10500.0,98.3927,98.4705,98.3927,98.4413,10500.0
2015-05-08 15:25:00,101.26,101.29,101.23,101.26,11600.0,98.4511,98.4802,98.4219,98.4511,11600.0
2015-05-08 15:30:00,101.27,101.37,101.25,101.35,15000.0,98.4608,98.558,98.4413,98.5386,15000.0
2015-05-08 15:35:00,101.33,101.37,101.25,101.28,20300.0,98.5191,98.558,98.4413,98.4705,20300.0
2015-05-08 15:40:00,101.27,101.4,101.26,101.34,16300.0,98.4608,98.5872,98.4511,98.5288,16300.0
2015-05-08 15:45:00,101.38,101.47,101.35,101.42,29800.0,98.5677,98.6552,98.5386,98.6066,29800.0
2015-05-08 15:50:00,101.43,101.44,101.27,101.36,28700.0,98.6163,98.6261,98.4608,98.5483,28700.0
2015-05-08 15:55:00,101.34,101.38,101.28,101.33,44900.0,98.5288,98.5677,98.4705,98.5191,44900.0
2015-05-11 09:30:00,101.18,101.41,100.98,101.28,19600.0,98.3733,98.5969,98.1788,98.4705,19600.0
2015-05-11 09:35:00,101.19,101.5,101.14,101.19,5900.0,98.383,98.6844,98.3344,98.383,5900.0
2015-05-11 09:40:00,101.25,101.5,101.18,101.32,6500.0,98.4413,98.6844,98.3733,98.5094,6500.0
2015-05-11 09:45:00,101.4,101.5,101.19,101.2,7600.0,98.5872,98.6844,98.383,98.3927,7600.0
2015-05-11 09:50:00,101.14,101.36,101.14,101.33,10400.0,98.3344,98.5483,98.3344,98.5191,10400.0
2015-05-11 09:55:00,101.39,101.39,100.97,101.1,10100.0,98.5774,98.5774,98.1691,98.2955,10100.0
2015-05-11 10:00:00,101.09,101.2,100.96,100.96,2800.0,98.2858,98.3927,98.1594,98.1594,2800.0
2015-05-11 10:05:00,101.03,101.03,100.68,100.72,8800.0,98.2274,98.2274,97.8871,97.926,8800.0
2015-05-11 10:10:00,100.73,100.73,100.42,100.45,29600.0,97.9358,97.9358,97.6344,97.6635,29600.0
2015-05-11 10:15:00,100.41,100.6,100.23,100.23,16600.0,97.6246,97.8094,97.4496,97.4496,16600.0
2015-05-11 10:20:00,100.27,100.28,100.02,100.02,7700.0,97.4885,97.4982,97.2455,97.2455,7700.0
2015-05-11 10:25:00,100.02,100.1,100.01,100.03,10200.0,97.2455,97.3232,97.2357,97.2552,10200.0
2015-05-11 10:30:00,100.01,100.22,100.0,100.22,45000.0,97.2357,97.4399,97.226,97.4399,45000.0
2015-05-11 10:35:00,100.23,100.36,100.16,100.31,17900.0,97.4496,97.576,97.3816,97.5274,17900.0
2015-05-11 10:40:00,100.27,100.38,100.26,100.38,21600.0,97.4885,97.5955,97.4788,97.5955,21600.0
2015-05-11 10:45:00,100.37,100.48,100.29,100.34,12500.0,97.5857,97.6927,97.508,97.5566,12500.0
2015-05-11 10:50:00,100.33,100.41,100.08,100.08,15700.0,97.5469,97.6246,97.3038,97.3038,15700.0
2015-05-11 10:55:00,100.09,100.19,100.08,100.08,6200.0,97.3135,97.4107,97.3038,97.3038,6200.0
2015-05-11 11:00:00,100.13,100.35,99.97,100.22,37200.0,97.3524,97.5663,97.1968,97.4399,37200.0
2015-05-11 11:05:00,100.19,100.19,99.93,99.93,6100.0,97.4107,97.4107,97.1579,97.1579,6100.0
2015-05-11 11:10:00,99.91,100.0,99.82,99.93,10600.0,97.1385,97.226,97.051,97.1579,10600.0
2015-05-11 11:15:00,99.92,99.92,99.8,99.81,2200.0,97.1482,97.1482,97.0316,97.0413,2200.0
2015-05-11 11:20:00,99.84,99.91,99.56,99.63,14900.0,97.0704,97.1385,96.7982,96.8663,14900.0
2015-05-11 11:25:00,99.62,99.86,99.61,99.74,12700.0,96.8565,97.0899,96.8468,96.9732,12700.0
2015-05-11 11:30:00,99.77,99.78,99.72,99.72,2500.0,97.0024,97.0121,96.9538,96.9538,2500.0
2015-05-11 11:35:00,99.72,99.73,99.62,99.68,4100.0,96.9538,96.9635,96.8565,96.9149,4100.0
2015-05-11 11:40:00,99.71,99.97,99.7,99.92,9300.0,96.9441,97.1968,96.9343,97.1482,9300.0
2015-05-11 11:45:00,99.91,100.0,99.9,99.96,4500.0,97.1385,97.226,97.1288,97.1871,4500.0
2015-05-11 11:50:00,99.94,100.24,99.94,100.14,22300.0,97.1677,97.4593,97.1677,97.3621,22300.0
2015-05-11 11:55:00,100.16,100.23,100.04,100.11,12900.0,97.3816,97.4496,97.2649,97.333,12900.0
2015-05-11 12:00:00,100.14,100.21,100.08,100.14,21600.0,97.3621,97.4302,97.3038,97.3621,21600.0
2015-05-11 12:05:00,100.12,100.26,100.07,100.07,6800.0,97.3427,97.4788,97.2941,97.2941,6800.0
2015-05-11 12:10:00,100.05,100.2,100.04,100.09,11900.0,97.2746,97.4205,97.2649,97.3135,11900.0
2015-05-11 12:15:00,100.08,100.29,100.04,100.13,43600.0,97.3038,97.508,97.2649,97.3524,43600.0
2015-05-11 12:20:00,100.14,100.26,100.14,100.22,3100.0,97.3621,97.4788,97.3621,97.4399,3100.0
2015-05-11 12:25:00,100.18,100.43,100.18,100.43,3300.0,97.401,97.6441,97.401,97.6441,3300.0
2015-05-11 12:30:00,100.41,100.65,100.41,100.65,16300.0,97.6246,97.858,97.6246,97.858,16300.0
2015-05-11 12:35:00,100.61,100.78,100.6,100.73,31300.0,97.8191,97.9844,97.8094,97.9358,31300.0
2015-05-11 12:40:00,100.71,100.85,100.7,100.75,10100.0,97.9163,98.0524,97.9066,97.9552,10100.0
2015-05-11 12:45:00,100.77,100.89,100.6,100.7,39200.0,97.9746,98.0913,97.8094,97.9066,39200.0
2015-05-11 12:50:00,100.7,100.81,100.68,100.81,6400.0,97.9066,98.0135,97.8871,98.0135,6400.0
2015-05-11 12:55:00,100.81,100.9,100.81,100.85,5800.0,98.0135,98.101,98.0135,98.0524,5800.0
2015-05-11 13:00:00,100.86,100.94,100.86,100.91,5400.0,98.0622,98.1399,98.0622,98.1108,5400.0
2015-05-11 13:05:00,100.9,100.98,100.81,100.83,4200.0,98.101,98.1788,98.0135,98.033,4200.0
2015-05-11 13:10:00,100.86,100.91,100.85,100.91,2700.0,98.0622,98.1108,98.0524,98.1108,2700.0
2015-05-11 13:15:00,100.9,100.96,100.9,100.91,1700.0,98.101,98.1594,98.101,98.1108,1700.0
2015-05-11 13:20:00,100.85,101.13,100.85,101.13,10800.0,98.0524,98.3247,98.0524,98.3247,10800.0
2015-05-11 13:25:00,101.12,101.32,101.05,101.28,19700.0,98.3149,98.5094,98.2469,98.4705,19700.0
2015-05-11 13:30:00,101.27,101.35,101.07,101.15,36700.0,98.4608,98.5386,98.2663,98.3441,36700.0
2015-05-11 13:35:00,101.16,101.45,101.07,101.29,46700.0,98.3538,98.6358,98.2663,98.4802,46700.0
2015-05-11 13:40:00,101.33,101.42,101.25,101.3,11400.0,98.5191,98.6066,98.4413,98.4899,11400.0
2015-05-11 13:45:00,101.25,101.41,101.16,101.35,12200.0,98.4413,98.5969,98.3538,98.5386,12200.0
2015-05-11 13:50:00,101.26,101.46,101.21,101.24,12700.0,98.4511,98.6455,98.4024,98.4316,12700.0
2015-05-11 13:55:00,101.27,101.49,101.25,101.38,11100.0,98.4608,98.6747,98.4413,98.5677,11100.0
2015-05-11 14:00:00,101.3,101.5,101.27,101.36,10600.0,98.4899,98.6844,98.4608,98.5483,10600.0
2015-05-11 14:05:00,101.31,101.49,101.26,101.28,11500.0,98.4997,98.6747,98.4511,98.4705,11500.0
2015-05-11 14:10:00,101.3,101.5,101.24,101.42,33100.0,98.4899,98.6844,98.4316,98.6066,33100.0
2015-05-11 14:15:00,101.45,101.49,101.29,101.47,19500.0,98.6358,98.6747,98.4802,98.6552,19500.0
2015-05-11 14:20:00,101.44,101.7,101.37,101.39,66200.0,98.6261,98.8788,98.558,98.5774,66200.0
2015-05-11 14:25:00,101.36,101.79,101.32,101.61,64500.0,98.5483,98.9664,98.5094,98.7913,64500.0
2015-05-11 14:30:00,101.62,101.67,101.49,101.54,16700.0,98.8011,98.8497,98.6747,98.7233,16700.0
2015-05-11 14:35:00,101.54,101.74,101.5,101.55,39800.0,98.7233,98.9177,98.6844,98.733,39800.0
2015-05-11 14:40:00,101.54,101.69,101.51,101.66,13800.0,98.7233,98.8691,98.6941,98.84,13800.0
2015-05-11 14:45:00,101.63,101.83,101.55,101.74,31700.0,98.8108,99.0052,98.733,98.9177,31700.0
2015-05-11 14:50:00,101.71,101.82,101.64,101.8,21000.0,98.8886,98.9955,98.8205,98.9761,21000.0
2015-05-11 14:55:00,101.8,101.94,101.73,101.8,60000.0,98.9761,99.1122,98.908,98.9761,60000.0
2015-05-11 15:00:00,101.79,101.94,101.75,101.83,94400.0,98.9664,99.1122,98.9275,99.0052,94400.0
2015-05-11 15:05:00,101.84,101.86,101.65,101.66,17100.0,99.015,99.0344,98.8302,98.84,17100.0
2015-05-11 15:10:00,101.67,101.9,101.64,101.76,47900.0,98.8497,99.0733,98.8205,98.9372,47900.0
2015-05-11 15:15:00,101.75,101.87,101.75,101.83,18100.0,98.9275,99.0441,98.9275,99.0052,18100.0
2015-05-11 15:20:00,101.83,101.92,101.8,101.82,17400.0,99.0052,99.0927,98.9761,98.9955,17400.0
2015-05-11 15:25:00,101.79,101.98,101.74,101.94,48400.0,98.9664,99.1511,98.9177,99.1122,48400.0
2015-05-11 15:30:00,101.88,101.93,101.77,101.93,33200.0,99.0539,99.1025,98.9469,99.1025,33200.0
2015-05-11 15:35:00,101.93,101.99,101.82,101.96,60700.0,99.1025,99.1608,98.9955,99.1316,60700.0
2015-05-11 15:40:00,101.96,101.97,101.83,101.91,92000.0,99.1316,99.1414,99.0052,99.083,92000.0
2015-05-11 15:45:00,101.89,101.92,101.63,101.75,90300.0,99.0636,99.0927,98.8108,98.9275,90300.0
2015-05-11 15:50:00,101.75,101.76,101.59,101.72,46600.0,98.9275,98.9372,98.7719,98.8983,46600.0
2015-05-11 15:55:00,101.72,101.74,101.53,101.59,54800.0,98.8983,98.9177,98.7136,98.7719,54800.0
2015-05-12 09:30:00,100.69,101.12,100.69,101.01,27500.0,97.8969,98.3149,97.8969,98.208,27500.0
2015-05-12 09:35:00,101.03,101.21,100.65,101.21,18600.0,98.2274,98.4024,97.858,98.4024,18600.0
2015-05-12 09:40:00,101.19,101.19,100.49,100.64,19000.0,98.383,98.383,97.7024,97.8483,19000.0
2015-05-12 09:45:00,100.57,100.79,100.57,100.76,3300.0,97.7802,97.9941,97.7802,97.9649,3300.0
2015-05-12 09:50:00,100.71,100.79,100.51,100.55,14100.0,97.9163,97.9941,97.7219,97.7607,14100.0
2015-05-12 09:55:00,100.56,100.62,100.17,100.44,16800.0,97.7705,97.8288,97.3913,97.6538,16800.0
2015-05-12 10:00:00,100.33,100.71,100.23,100.36,104400.0,97.5469,97.9163,97.4496,97.576,104400.0
2015-05-12 10:05:00,100.4,100.78,100.35,100.65,26600.0,97.6149,97.9844,97.5663,97.858,26600.0
2015-05-12 10:10:00,100.65,100.76,100.52,100.65,10700.0,97.858,97.9649,97.7316,97.858,10700.0
2015-05-12 10:15:00,100.63,101.05,100.61,100.89,35700.0,97.8385,98.2469,97.8191,98.0913,35700.0
2015-05-12 10:20:00,100.86,101.05,100.81,100.95,29000.0,98.0622,98.2469,98.0135,98.1497,29000.0
2015-05-12 10:25:00,100.95,100.95,100.82,100.86,14500.0,98.1497,98.1497,98.0233,98.0622,14500.0
2015-05-12 10:30:00,100.9,101.18,100.9,101.12,38400.0,98.101,98.3733,98.101,98.3149,38400.0
2015-05-12 10:35:00,101.05,101.16,100.91,101.08,22800.0,98.2469,98.3538,98.1108,98.276,22800.0
2015-05-12 10:40:00,101.12,101.32,101.07,101.21,22900.0,98.3149,98.5094,98.2663,98.4024,22900.0
2015-05-12 10:45:00,101.23,101.33,101.13,101.2,15200.0,98.4219,98.5191,98.3247,98.3927,15200.0
2015-05-12 10:50:00,101.21,101.31,101.18,101.3,11000.0,98.4024,98.4997,98.3733,98.4899,11000.0
2015-05-12 10:55:00,101.3,101.42,101.21,101.29,27900.0,98.4899,98.6066,98.4024,98.4802,27900.0
2015-05-12 11:00:00,101.3,101.45,101.23,101.45,109300.0,98.4899,98.6358,98.4219,98.6358,109300.0
2015-05-12 11:05:00,101.4,101.61,101.39,101.58,11400.0,98.5872,98.7913,98.5774,98.7622,11400.0
2015-05-12 11:10:00,101.54,101.75,101.54,101.7,6100.0,98.7233,98.9275,98.7233,98.8788,6100.0
2015-05-12 11:15:00,101.73,101.77,101.53,101.57,16000.0,98.908,98.9469,98.7136,98.7525,16000.0
2015-05-12 11:20:00,101.63,101.79,101.57,101.66,17900.0,98.8108,98.9664,98.7525,98.84,17900.0
2015-05-12 11:25:00,101.73,101.75,101.59,101.71,6800.0,98.908,98.9275,98.7719,98.8886,6800.0
2015-05-12 11:30:00,101.72,102.23,101.68,101.98,30700.0,98.8983,99.3941,98.8594,99.1511,30700.0
2015-05-12 11:35:00,101.97,102.12,101.94,102.09,8400.0,99.1414,99.2872,99.1122,99.258,8400.0
2015-05-12 11:40:00,102.09,102.3,102.05,102.26,9000.0,99.258,99.4622,99.2191,99.4233,9000.0
2015-05-12 11:45:00,102.28,102.47,102.24,102.45,31100.0,99.4428,99.6275,99.4039,99.608,31100.0
2015-05-12 11:50:00,102.44,102.52,102.28,102.52,36800.0,99.5983,99.6761,99.4428,99.6761,36800.0
2015-05-12 11:55:00,102.49,102.58,102.37,102.37,31200.0,99.6469,99.7344,99.5303,99.5303,31200.0
2015-05-12 12:00:00,102.34,102.56,102.31,102.42,59400.0,99.5011,99.715,99.4719,99.5789,59400.0
2015-05-12 12:05:00,102.4,102.48,102.35,102.45,42100.0,99.5594,99.6372,99.5108,99.608,42100.0
2015-05-12 12:10:00,102.46,102.52,102.21,102.41,67800.0,99.6178,99.6761,99.3747,99.5692,67800.0
2015-05-12 12:15:00,102.39,102.41,102.31,102.39,13200.0,99.5497,99.5692,99.4719,99.5497,13200.0
2015-05-12 12:20:00,102.38,102.53,102.35,102.49,26200.0,99.54,99.6858,99.5108,99.6469,26200.0
2015-05-12 12:25:00,102.49,102.51,102.23,102.28,36000.0,99.6469,99.6664,99.3941,99.4428,36000.0
2015-05-12 12:30:00,102.28,102.28,102.05,102.23,16000.0,99.4428,99.4428,99.2191,99.3941,16000.0
2015-05-12 12:35:00,102.2,102.33,102.07,102.07,15800.0,99.365,99.4914,99.2386,99.2386,15800.0
2015-05-12 12:40:00,102.08,102.1,101.97,102.01,8300.0,99.2483,99.2678,99.1414,99.1802,8300.0
2015-05-12 12:45:00,102.02,102.06,101.89,101.9,22400.0,99.19,99.2289,99.0636,99.0733,22400.0
2015-05-12 12:50:00,101.89,102.01,101.88,101.96,20600.0,99.0636,99.1802,99.0539,99.1316,20600.0
2015-05-12 12:55:00,101.97,102.14,101.93,102.06,22300.0,99.1414,99.3066,99.1025,99.2289,22300.0
2015-05-12 13:00:00,102.07,102.08,101.9,101.94,33500.0,99.2386,99.2483,99.0733,99.1122,33500.0
2015-05-12 13:05:00,101.94,102.09,101.91,102.04,22900.0,99.1122,99.258,99.083,99.2094,22900.0
2015-05-12 13:10:00,102.05,102.45,102.04,102.45,9400.0,99.2191,99.608,99.2094,99.608,9400.0
2015-05-12 13:15:00,102.38,102.47,102.32,102.41,10200.0,99.54,99.6275,99.4817,99.5692,10200.0
2015-05-12 13:20:00,102.47,102.7,102.39,102.7,13600.0,99.6275,99.8511,99.5497,99.8511,13600.0
2015-05-12 13:25:00,102.67,102.85,102.61,102.77,21100.0,99.8219,99.9969,99.7636,99.9192,21100.0
2015-05-12 13:30:00,102.75,102.87,102.56,102.6,12400.0,99.8997,100.0164,99.715,99.7539,12400.0
2015-05-12 13:35:00,102.61,102.65,102.46,102.52,16500.0,99.7636,99.8025,99.6178,99.6761,16500.0
2015-05-12 13:40:00,102.47,102.87,102.45,102.83,34300.0,99.6275,100.0164,99.608,99.9775,34300.0
2015-05-12 13:45:00,102.83,102.87,102.7,102.77,11800.0,99.9775,100.0164,99.8511,99.9192,11800.0
2015-05-12 13:50:00,102.79,102.81,102.55,102.6,9500.0,99.9386,99.9581,99.7053,99.7539,9500.0
2015-05-12 13:55:00,102.55,102.65,102.55,102.65,4900.0,99.7053,99.8025,99.7053,99.8025,4900.0
2015-05-12 14:00:00,102.61,102.8,102.61,102.8,12600.0,99.7636,99.9483,99.7636,99.9483,12600.0
2015-05-12 14:05:00,102.8,102.88,102.74,102.74,13700.0,99.9483,100.0261,99.89,99.89,13700.0
2015-05-12 14:10:00,102.74,102.78,102.53,102.65,9500.0,99.89,99.9289,99.6858,99.8025,9500.0
2015-05-12 14:15:00,102.63,102.69,102.48,102.68,12600.0,99.7831,99.8414,99.6372,99.8317,12600.0
2015-05-12 14:20:00,102.63,102.85,102.63,102.75,9500.0,99.7831,99.9969,99.7831,99.8997,9500.0
2015-05-12 14:25:00,102.76,102.8,102.72,102.75,12200.0,99.9094,99.9483,99.8706,99.8997,12200.0
2015-05-12 14:30:00,102.78,103.4,102.76,102.95,66700.0,99.9289,100.5317,99.9094,100.0942,66700.0
2015-05-12 14:35:00,102.95,103.05,102.84,103.0,17600.0,100.0942,100.1914,99.9872,100.1428,17600.0
2015-05-12 14:40:00,103.0,103.03,102.82,102.98,17800.0,100.1428,100.172,99.9678,100.1233,17800.0
2015-05-12 14:45:00,103.02,103.02,102.83,102.98,10300.0,100.1622,100.1622,99.9775,100.1233,10300.0
2015-05-12 14:50:00,103.01,103.03,102.65,102.65,11400.0,100.1525,100.172,99.8025,99.8025,11400.0
2015-05-12 14:55:00,102.7,102.7,102.4,102.62,29400.0,99.8511,99.8511,99.5594,99.7733,29400.0
2015-05-12 15:00:00,102.62,102.79,102.58,102.68,32600.0,99.7733,99.9386,99.7344,99.8317,32600.0
2015-05-12 15:05:00,102.67,103.02,102.65,102.99,88600.0,99.8219,100.1622,99.8025,100.1331,88600.0
2015-05-12 15:10:00,102.98,103.03,102.9,102.97,41300.0,100.1233,100.172,100.0456,100.1136,41300.0
2015-05-12 15:15:00,102.93,103.0,102.93,102.96,39300.0,100.0747,100.1428,100.0747,100.1039,39300.0
2015-05-12 15:20:00,102.98,103.07,102.84,102.9,50800.0,100.1233,100.2108,99.9872,100.0456,50800.0
2015-05-12 15:25:00,102.9,103.0,102.88,102.98,85800.0,100.0456,100.1428,100.0261,100.1233,85800.0
2015-05-12 15:30:00,102.97,103.08,102.93,102.99,63400.0,100.1136,100.2206,100.0747,100.1331,63400.0
2015-05-12 15:35:00,102.98,103.06,102.95,102.98,85800.0,100.1233,100.2011,100.0942,100.1233,85800.0
2015-05-12 15:40:00,102.98,103.01,102.77,102.85,101900.0,100.1233,100.1525,99.9192,99.9969,101900.0
2015-05-12 15:45:00,102.85,102.88,102.77,102.81,32900.0,99.9969,100.0261,99.9192,99.9581,32900.0
2015-05-12 15:50:00,102.82,103.0,102.78,103.0,73800.0,99.9678,100.1428,99.9289,100.1428,73800.0
2015-05-12 15:55:00,102.99,103.02,102.92,102.98,95600.0,100.1331,100.1622,100.065,100.1233,95600.0
2015-05-13 09:30:00,103.0,103.78,102.9,103.5,28800.0,100.1428,100.9011,100.0456,100.6289,28800.0
2015-05-13 09:35:00,103.5,103.6,102.97,103.55,15900.0,100.6289,100.7261,100.1136,100.6775,15900.0
2015-05-13 09:40:00,103.57,104.0,103.55,103.96,21900.0,100.697,101.115,100.6775,101.0762,21900.0
2015-05-13 09:45:00,103.96,104.3,103.84,104.29,32500.0,101.0762,101.4067,100.9595,101.397,32500.0
2015-05-13 09:50:00,104.21,104.48,104.17,104.42,25500.0,101.3192,101.5817,101.2803,101.5234,25500.0
2015-05-13 09:55:00,104.39,104.44,104.19,104.44,25000.0,101.4942,101.5428,101.2998,101.5428,25000.0
2015-05-13 10:00:00,104.46,104.66,104.36,104.65,27800.0,101.5623,101.7567,101.4651,101.747,27800.0
2015-05-13 10:05:00,104.6,104.68,104.36,104.55,22500.0,101.6984,101.7762,101.4651,101.6498,22500.0
2015-05-13 10:10:00,104.49,104.56,104.38,104.52,26200.0,101.5915,101.6595,101.4845,101.6206,26200.0
2015-05-13 10:15:00,104.51,104.53,104.16,104.22,53100.0,101.6109,101.6303,101.2706,101.3289,53100.0
2015-05-13 10:20:00,104.25,104.58,104.15,104.58,46700.0,101.3581,101.679,101.2609,101.679,46700.0
2015-05-13 10:25:00,104.52,104.59,104.33,104.49,21100.0,101.6206,101.6887,101.4359,101.5915,21100.0
2015-05-13 10:30:00,104.51,104.56,104.25,104.31,37500.0,101.6109,101.6595,101.3581,101.4164,37500.0
2015-05-13 10:35:00,104.25,104.49,104.25,104.48,38400.0,101.3581,101.5915,101.3581,101.5817,38400.0
2015-05-13 10:40:00,104.47,104.62,104.45,104.47,16000.0,101.572,101.7178,101.5526,101.572,16000.0
2015-05-13 10:45:00,104.47,104.64,104.35,104.55,55100.0,101.572,101.7373,101.4553,101.6498,55100.0
2015-05-13 10:50:00,104.52,104.54,104.15,104.15,24200.0,101.6206,101.6401,101.2609,101.2609,24200.0
2015-05-13 10:55:00,104.14,104.32,104.04,104.1,29100.0,101.2512,101.4262,101.1539,101.2123,29100.0
2015-05-13 11:00:00,104.05,104.15,103.8,103.84,48800.0,101.1637,101.2609,100.9206,100.9595,48800.0
2015-05-13 11:05:00,103.87,103.87,103.61,103.64,21800.0,100.9887,100.9887,100.7359,100.765,21800.0
2015-05-13 11:10:00,103.65,103.7,103.48,103.52,13400.0,100.7748,100.8234,100.6095,100.6484,13400.0
2015-05-13 11:15:00,103.53,103.53,103.42,103.46,31300.0,100.6581,100.6581,100.5511,100.59,31300.0
2015-05-13 11:20:00,103.47,103.5,103.29,103.34,9000.0,100.5997,100.6289,100.4247,100.4734,9000.0
2015-05-13 11:25:00,103.31,103.36,103.11,103.12,45900.0,100.4442,100.4928,100.2497,100.2595,45900.0
2015-05-13 11:30:00,103.11,103.29,102.99,103.29,24100.0,100.2497,100.4247,100.1331,100.4247,24100.0
2015-05-13 11:35:00,103.33,103.36,103.14,103.17,10400.0,100.4636,100.4928,100.2789,100.3081,10400.0
2015-05-13 11:40:00,103.14,103.33,103.14,103.27,12000.0,100.2789,100.4636,100.2789,100.4053,12000.0
2015-05-13 11:45:00,103.24,103.42,103.21,103.25,13400.0,100.3761,100.5511,100.347,100.3859,13400.0
2015-05-13 11:50:00,103.32,103.32,103.14,103.16,11300.0,100.4539,100.4539,100.2789,100.2983,11300.0
2015-05-13 11:55:00,103.18,103.19,103.0,103.04,18900.0,100.3178,100.3275,100.1428,100.1817,18900.0
2015-05-13 12:00:00,103.07,103.33,103.06,103.22,14100.0,100.2108,100.4636,100.2011,100.3567,14100.0
2015-05-13 12:05:00,103.23,103.38,103.2,103.31,11900.0,100.3664,100.5122,100.3372,100.4442,11900.0
2015-05-13 12:10:00,103.3,103.32,103.21,103.22,5700.0,100.4345,100.4539,100.347,100.3567,5700.0
2015-05-13 12:15:00,103.22,103.3,103.2,103.28,9300.0,100.3567,100.4345,100.3372,100.415,9300.0
2015-05-13 12:20:00,103.29,103.52,103.28,103.43,23400.0,100.4247,100.6484,100.415,100.5609,23400.0
2015-05-13 12:25:00,103.44,103.49,103.3,103.47,16200.0,100.5706,100.6192,100.4345,100.5997,16200.0
2015-05-13 12:30:00,103.42,103.5,103.26,103.5,10200.0,100.5511,100.6289,100.3956,100.6289,10200.0
2015-05-13 12:35:00,103.49,103.85,103.46,103.78,22600.0,100.6192,100.9692,100.59,100.9011,22600.0
2015-05-13 12:40:00,103.83,103.83,103.67,103.73,10400.0,100.9498,100.9498,100.7942,100.8525,10400.0
2015-05-13 12:45:00,103.75,103.95,103.66,103.92,16100.0,100.872,101.0664,100.7845,101.0373,16100.0
2015-05-13 12:50:00,103.91,104.0,103.86,103.93,8200.0,101.0275,101.115,100.9789,101.047,8200.0
2015-05-13 12:55:00,103.91,103.93,103.8,103.88,6800.0,101.0275,101.047,100.9206,100.9984,6800.0
2015-05-13 13:00:00,103.84,104.24,103.84,104.22,11700.0,100.9595,101.3484,100.9595,101.3289,11700.0
2015-05-13 13:05:00,104.15,104.27,104.08,104.19,17600.0,101.2609,101.3776,101.1928,101.2998,17600.0
2015-05-13 13:10:00,104.18,104.18,104.02,104.04,9300.0,101.2901,101.2901,101.1345,101.1539,9300.0
2015-05-13 13:15:00,104.05,104.25,104.05,104.22,14700.0,101.1637,101.3581,101.1637,101.3289,14700.0
2015-05-13 13:20:00,104.2,104.31,104.11,104.29,17500.0,101.3095,101.4164,101.222,101.397,17500.0
2015-05-13 13:25:00,104.32,104.34,104.16,104.27,13100.0,101.4262,101.4456,101.2706,101.3776,13100.0
2015-05-13 13:30:00,104.26,104.36,104.22,104.28,11300.0,101.3678,101.4651,101.3289,101.3873,11300.0
2015-05-13 13:35:00,104.3,104.31,104.14,104.14,16900.0,101.4067,101.4164,101.2512,101.2512,16900.0
2015-05-13 13:40:00,104.14,104.27,104.13,104.22,11800.0,101.2512,101.3776,101.2414,101.3289,11800.0
2015-05-13 13:45:00,104.23,104.27,104.16,104.17,17800.0,101.3387,101.3776,101.2706,101.2803,17800.0
2015-05-13 13:50:00,104.17,104.27,104.16,104.21,17600.0,101.2803,101.3776,101.2706,101.3192,17600.0
2015-05-13 13:55:00,104.2,104.35,104.2,104.35,13200.0,101.3095,101.4553,101.3095,101.4553,13200.0
2015-05-13 14:00:00,104.35,104.38,104.26,104.35,9300.0,101.4553,101.4845,101.3678,101.4553,9300.0
2015-05-13 14:05:00,104.36,104.46,104.15,104.15,29800.0,101.4651,101.5623,101.2609,101.2609,29800.0
2015-05-13 14:10:00,104.12,104.12,103.92,103.92,12200.0,101.2317,101.2317,101.0373,101.0373,12200.0
2015-05-13 14:15:00,103.91,103.92,103.67,103.78,18400.0,101.0275,101.0373,100.7942,100.9011,18400.0
2015-05-13 14:20:00,103.77,103.77,103.63,103.63,12200.0,100.8914,100.8914,100.7553,100.7553,12200.0
2015-05-13 14:25:00,103.61,104.02,103.57,103.99,33500.0,100.7359,101.1345,100.697,101.1053,33500.0
2015-05-13 14:30:00,103.96,104.07,103.89,103.99,35600.0,101.0762,101.1831,101.0081,101.1053,35600.0
2015-05-13 14:35:00,103.98,104.12,103.95,104.1,15700.0,101.0956,101.2317,101.0664,101.2123,15700.0
2015-05-13 14:40:00,104.1,104.21,104.08,104.17,9100.0,101.2123,101.3192,101.1928,101.2803,9100.0
2015-05-13 14:45:00,104.15,104.15,103.93,103.98,13100.0,101.2609,101.2609,101.047,101.0956,13100.0
2015-05-13 14:50:00,103.97,104.05,103.89,104.04,28900.0,101.0859,101.1637,101.0081,101.1539,28900.0
2015-05-13 14:55:00,104.02,104.17,104.0,104.17,26100.0,101.1345,101.2803,101.115,101.2803,26100.0
2015-05-13 15:00:00,104.15,104.24,104.04,104.08,31000.0,101.2609,101.3484,101.1539,101.1928,31000.0
2015-05-13 15:05:00,104.08,104.17,104.0,104.04,28800.0,101.1928,101.2803,101.115,101.1539,28800.0
2015-05-13 15:10:00,104.06,104.16,103.92,104.01,51600.0,101.1734,101.2706,101.0373,101.1248,51600.0
2015-05-13 15:15:00,103.98,103.99,103.71,103.74,18200.0,101.0956,101.1053,100.8331,100.8623,18200.0
2015-05-13 15:20:00,103.75,103.75,103.64,103.73,15800.0,100.872,100.872,100.765,100.8525,15800.0
2015-05-13 15:25:00,103.72,103.72,103.6,103.67,16500.0,100.8428,100.8428,100.7261,100.7942,16500.0
2015-05-13 15:30:00,103.68,103.71,103.62,103.63,26100.0,100.8039,100.8331,100.7456,100.7553,26100.0
2015-05-13 15:35:00,103.61,103.64,103.52,103.55,21700.0,100.7359,100.765,100.6484,100.6775,21700.0
2015-05-13 15:40:00,103.56,103.64,103.5,103.5,31500.0,100.6873,100.765,100.6289,100.6289,31500.0
2015-05-13 15:45:00,103.5,103.54,103.39,103.47,46500.0,100.6289,100.6678,100.522,100.5997,46500.0
2015-05-13 15:50:00,103.49,103.55,103.47,103.54,46200.0,100.6192,100.6775,100.5997,100.6678,46200.0
2015-05-13 15:55:00,103.54,103.54,103.43,103.5,68200.0,100.6678,100.6678,100.5609,100.6289,68200.0
2015-05-14 09:30:00,103.83,104.16,103.82,104.0,25200.0,100.9498,101.2706,100.94,101.115,25200.0
2015-05-14 09:35:00,104.0,104.12,103.61,103.65,5000.0,101.115,101.2317,100.7359,100.7748,5000.0
2015-05-14 09:40:00,103.74,103.91,103.63,103.63,6100.0,100.8623,101.0275,100.7553,100.7553,6100.0
2015-05-14 09:45:00,103.64,103.7,103.46,103.46,12500.0,100.765,100.8234,100.59,100.59,12500.0
2015-05-14 09:50:00,103.45,103.67,103.45,103.6,5700.0,100.5803,100.7942,100.5803,100.7261,5700.0
2015-05-14 09:55:00,103.64,103.84,103.6,103.6,13800.0,100.765,100.9595,100.7261,100.7261,13800.0
2015-05-14 10:00:00,103.58,103.92,103.54,103.82,20400.0,100.7067,101.0373,100.6678,100.94,20400.0
2015-05-14 10:05:00,103.84,104.09,103.78,104.09,6500.0,100.9595,101.2026,100.9011,101.2026,6500.0
2015-05-14 10:10:00,104.12,104.24,104.05,104.15,27700.0,101.2317,101.3484,101.1637,101.2609,27700.0
2015-05-14 10:15:00,104.17,104.19,103.95,103.96,23000.0,101.2803,101.2998,101.0664,101.0762,23000.0
2015-05-14 10:20:00,103.97,103.97,103.74,103.76,9600.0,101.0859,101.0859,100.8623,100.8817,9600.0
2015-05-14 10:25:00,103.75,103.78,103.6,103.6,10300.0,100.872,100.9011,100.7261,100.7261,10300.0
2015-05-14 10:30:00,103.64,103.65,103.52,103.52,9200.0,100.765,100.7748,100.6484,100.6484,9200.0
2015-05-14 10:35:00,103.55,103.55,103.41,103.41,11200.0,100.6775,100.6775,100.5414,100.5414,11200.0
2015-05-14 10:40:00,103.45,103.46,103.28,103.33,11000.0,100.5803,100.59,100.415,100.4636,11000.0
2015-05-14 10:45:00,103.32,103.6,103.27,103.6,28400.0,100.4539,100.7261,100.4053,100.7261,28400.0
2015-05-14 10:50:00,103.57,103.6,103.4,103.42,4900.0,100.697,100.7261,100.5317,100.5511,4900.0
2015-05-14 10:55:00,103.47,103.47,103.37,103.43,4500.0,100.5997,100.5997,100.5025,100.5609,4500.0
2015-05-14 11:00:00,103.38,103.46,103.37,103.4,12500.0,100.5122,100.59,100.5025,100.5317,12500.0
2015-05-14 11:05:00,103.41,103.41,103.3,103.3,11500.0,100.5414,100.5414,100.4345,100.4345,11500.0
2015-05-14 11:10:00,103.29,103.32,103.09,103.13,25700.0,100.4247,100.4539,100.2303,100.2692,25700.0
2015-05-14 11:15:00,103.12,103.15,103.0,103.02,8900.0,100.2595,100.2886,100.1428,100.1622,8900.0
2015-05-14 11:20:00,103.02,103.03,102.9,102.97,7900.0,100.1622,100.172,100.0456,100.1136,7900.0
2015-05-14 11:25:00,102.94,103.0,102.91,102.94,5500.0,100.0845,100.1428,100.0553,100.0845,5500.0
2015-05-14 11:30:00,102.97,102.97,102.84,102.89,7000.0,100.1136,100.1136,99.9872,100.0358,7000.0
2015-05-14 11:35:00,102.9,102.92,102.81,102.81,4000.0,100.0456,100.065,99.9581,99.9581,4000.0
2015-05-14 11:40:00,102.78,102.78,102.61,102.63,9600.0,99.9289,99.9289,99.7636,99.7831,9600.0
2015-05-14 11:45:00,102.65,102.7,102.54,102.65,11500.0,99.8025,99.8511,99.6955,99.8025,11500.0
2015-05-14 11:50:00,102.66,102.73,102.64,102.64,16100.0,99.8122,99.8803,99.7928,99.7928,16100.0
2015-05-14 11:55:00,102.64,102.67,102.47,102.51,13400.0,99.7928,99.8219,99.6275,99.6664,13400.0
2015-05-14 12:00:00,102.48,102.6,102.48,102.51,7700.0,99.6372,99.7539,99.6372,99.6664,7700.0
2015-05-14 12:05:00,102.57,102.61,102.5,102.58,7000.0,99.7247,99.7636,99.6567,99.7344,7000.0
2015-05-14 12:10:00,102.62,102.79,102.62,102.78,4400.0,99.7733,99.9386,99.7733,99.9289,4400.0
2015-05-14 12:15:00,102.77,102.9,102.77,102.9,4800.0,99.9192,100.0456,99.9192,100.0456,4800.0
2015-05-14 12:20:00,102.91,103.05,102.91,103.03,4700.0,100.0553,100.1914,100.0553,100.172,4700.0
2015-05-14 12:25:00,103.0,103.02,102.95,102.95,3400.0,100.1428,100.1622,100.0942,100.0942,3400.0
2015-05-14 12:30:00,102.94,103.1,102.93,103.02,6400.0,100.0845,100.24,100.0747,100.1622,6400.0
2015-05-14 12:35:00,103.01,103.05,102.88,102.88,2800.0,100.1525,100.1914,100.0261,100.0261,2800.0
2015-05-14 12:40:00,102.88,102.88,102.79,102.83,4300.0,100.0261,100.0261,99.9386,99.9775,4300.0
2015-05-14 12:45:00,102.83,102.84,102.71,102.71,2700.0,99.9775,99.9872,99.8608,99.8608,2700.0
2015-05-14 12:50:00,102.74,102.8,102.68,102.68,3700.0,99.89,99.9483,99.8317,99.8317,3700.0
2015-05-14 12:55:00,102.69,102.82,102.68,102.74,4400.0,99.8414,99.9678,99.8317,99.89,4400.0
2015-05-14 13:00:00,102.78,102.91,102.76,102.79,5500.0,99.9289,100.0553,99.9094,99.9386,5500.0
2015-05-14 13:05:00,102.83,102.97,102.82,102.97,7400.0,99.9775,100.1136,99.9678,100.1136,7400.0
2015-05-14 13:10:00,102.98,103.0,102.9,102.93,6100.0,100.1233,100.1428,100.0456,100.0747,6100.0
2015-05-14 13:15:00,102.9,102.95,102.84,102.84,3900.0,100.0456,100.0942,99.9872,99.9872,3900.0
2015-05-14 13:20:00,102.87,103.0,102.87,102.99,3900.0,100.0164,100.1428,100.0164,100.1331,3900.0
2015-05-14 13:25:00,102.98,103.06,102.96,103.02,5600.0,100.1233,100.2011,100.1039,100.1622,5600.0
2015-05-14 13:30:00,103.06,103.11,102.96,103.02,8200.0,100.2011,100.2497,100.1039,100.1622,8200.0
2015-05-14 13:35:00,103.02,103.1,103.0,103.09,5300.0,100.1622,100.24,100.1428,100.2303,5300.0
2015-05-14 13:40:00,103.11,103.16,103.06,103.08,4700.0,100.2497,100.2983,100.2011,100.2206,4700.0
2015-05-14 13:45:00,103.09,103.12,103.01,103.04,5000.0,100.2303,100.2595,100.1525,100.1817,5000.0
2015-05-14 13:50:00,103.04,103.07,102.93,102.93,5000.0,100.1817,100.2108,100.0747,100.0747,5000.0
2015-05-14 13:55:00,102.95,103.0,102.93,102.99,3800.0,100.0942,100.1428,100.0747,100.1331,3800.0
2015-05-14 14:00:00,102.97,103.08,102.97,103.04,8100.0,100.1136,100.2206,100.1136,100.1817,8100.0
2015-05-14 14:05:00,102.95,103.05,102.93,103.03,7700.0,100.0942,100.1914,100.0747,100.172,7700.0
2015-05-14 14:10:00,103.02,103.03,102.91,102.91,12000.0,100.1622,100.172,100.0553,100.0553,12000.0
2015-05-14 14:15:00,102.92,102.97,102.91,102.91,4100.0,100.065,100.1136,100.0553,100.0553,4100.0
2015-05-14 14:20:00,102.92,102.94,102.84,102.91,7200.0,100.065,100.0845,99.9872,100.0553,7200.0
2015-05-14 14:25:00,102.93,103.14,102.91,103.08,10400.0,100.0747,100.2789,100.0553,100.2206,10400.0
2015-05-14 14:30:00,103.12,103.18,103.06,103.06,6000.0,100.2595,100.3178,100.2011,100.2011,6000.0
2015-05-14 14:35:00,103.05,103.06,102.89,102.94,5900.0,100.1914,100.2011,100.0358,100.0845,5900.0
2015-05-14 14:40:00,102.95,102.95,102.83,102.83,6100.0,100.0942,100.0942,99.9775,99.9775,6100.0
2015-05-14 14:45:00,102.84,102.84,102.77,102.79,6200.0,99.9872,99.9872,99.9192,99.9386,6200.0
2015-05-14 14:50:00,102.77,102.95,102.77,102.9,11700.0,99.9192,100.0942,99.9192,100.0456,11700.0
2015-05-14 14:55:00,102.88,102.93,102.84,102.87,7400.0,100.0261,100.0747,99.9872,100.0164,7400.0
2015-05-14 15:00:00,102.88,102.91,102.85,102.88,7100.0,100.0261,100.0553,99.9969,100.0261,7100.0
2015-05-14 15:05:00,102.86,102.88,102.77,102.83,9800.0,100.0067,100.0261,99.9192,99.9775,9800.0
2015-05-14 15:10:00,102.82,102.92,102.81,102.86,8000.0,99.9678,100.065,99.9581,100.0067,8000.0
2015-05-14 15:15:00,102.86,102.87,102.8,102.8,8000.0,100.0067,100.0164,99.9483,99.9483,8000.0
2015-05-14 15:20:00,102.8,102.81,102.74,102.81,10000.0,99.9483,99.9581,99.89,99.9581,10000.0
2015-05-14 15:25:00,102.83,103.01,102.79,103.01,21800.0,99.9775,100.1525,99.9386,100.1525,21800.0
2015-05-14 15:30:00,103.0,103.08,102.98,103.02,11500.0,100.1428,100.2206,100.1233,100.1622,11500.0
2015-05-14 15:35:00,103.03,103.04,102.94,102.99,28200.0,100.172,100.1817,100.0845,100.1331,28200.0
2015-05-14 15:40:00,102.98,103.01,102.96,102.98,13900.0,100.1233,100.1525,100.1039,100.1233,13900.0
2015-05-14 15:45:00,102.99,103.05,102.98,103.01,20500.0,100.1331,100.1914,100.1233,100.1525,20500.0
2015-05-14 15:50:00,103.01,103.07,103.0,103.05,20500.0,100.1525,100.2108,100.1428,100.1914,20500.0
2015-05-14 15:55:00,103.04,103.07,103.0,103.04,28900.0,100.1817,100.2108,100.1428,100.1817,28900.0
2015-05-15 09:30:00,102.91,103.06,102.4,102.4,36600.0,100.0553,100.2011,99.5594,99.5594,36600.0
2015-05-15 09:35:00,102.33,102.4,101.87,101.96,28000.0,99.4914,99.5594,99.0441,99.1316,28000.0
2015-05-15 09:40:00,102.02,102.02,101.36,101.48,16800.0,99.19,99.19,98.5483,98.665,16800.0
2015-05-15 09:45:00,101.38,101.74,101.38,101.64,27100.0,98.5677,98.9177,98.5677,98.8205,27100.0
2015-05-15 09:50:00,101.74,101.78,101.46,101.49,47200.0,98.9177,98.9566,98.6455,98.6747,47200.0
2015-05-15 09:55:00,101.53,101.76,101.32,101.48,23800.0,98.7136,98.9372,98.5094,98.665,23800.0
2015-05-15 10:00:00,101.61,102.03,100.96,100.97,38200.0,98.7913,99.1997,98.1594,98.1691,38200.0
2015-05-15 10:05:00,100.95,101.09,100.9,100.96,25700.0,98.1497,98.2858,98.101,98.1594,25700.0
2015-05-15 10:10:00,100.95,101.7,100.95,101.69,93600.0,98.1497,98.8788,98.1497,98.8691,93600.0
2015-05-15 10:15:00,101.68,101.97,101.58,101.6,26400.0,98.8594,99.1414,98.7622,98.7816,26400.0
2015-05-15 10:20:00,101.67,101.67,101.44,101.55,14800.0,98.8497,98.8497,98.6261,98.733,14800.0
2015-05-15 10:25:00,101.54,101.59,101.41,101.45,27400.0,98.7233,98.7719,98.5969,98.6358,27400.0
2015-05-15 10:30:00,101.45,101.51,101.37,101.51,6800.0,98.6358,98.6941,98.558,98.6941,6800.0
2015-05-15 10:35:00,101.52,101.57,101.44,101.55,8700.0,98.7038,98.7525,98.6261,98.733,8700.0
2015-05-15 10:40:00,101.54,101.61,101.5,101.54,6400.0,98.7233,98.7913,98.6844,98.7233,6400.0
2015-05-15 10:45:00,101.51,101.58,101.44,101.5,19500.0,98.6941,98.7622,98.6261,98.6844,19500.0
2015-05-15 10:50:00,101.5,101.54,101.45,101.5,6800.0,98.6844,98.7233,98.6358,98.6844,6800.0
2015-05-15 10:55:00,101.51,101.59,101.45,101.5,25700.0,98.6941,98.7719,98.6358,98.6844,25700.0
2015-05-15 11:00:00,101.5,101.78,101.48,101.69,28900.0,98.6844,98.9566,98.665,98.8691,28900.0
2015-05-15 11:05:00,101.69,101.82,101.63,101.72,18000.0,98.8691,98.9955,98.8108,98.8983,18000.0
2015-05-15 11:10:00,101.72,101.78,101.64,101.64,6300.0,98.8983,98.9566,98.8205,98.8205,6300.0
2015-05-15 11:15:00,101.74,101.74,101.56,101.6,15600.0,98.9177,98.9177,98.7427,98.7816,15600.0
2015-05-15 11:20:00,101.56,101.7,101.56,101.63,8200.0,98.7427,98.8788,98.7427,98.8108,8200.0
2015-05-15 11:25:00,101.6,101.71,101.56,101.63,6500.0,98.7816,98.8886,98.7427,98.8108,6500.0
2015-05-15 11:30:00,101.59,101.74,101.59,101.65,7500.0,98.7719,98.9177,98.7719,98.8302,7500.0
2015-05-15 11:35:00,101.65,101.67,101.59,101.6,8500.0,98.8302,98.8497,98.7719,98.7816,8500.0
2015-05-15 11:40:00,101.6,101.65,101.45,101.6,11800.0,98.7816,98.8302,98.6358,98.7816,11800.0
2015-05-15 11:45:00,101.58,101.67,101.55,101.55,6700.0,98.7622,98.8497,98.733,98.733,6700.0
2015-05-15 11:50:00,101.56,101.67,101.52,101.67,9500.0,98.7427,98.8497,98.7038,98.8497,9500.0
2015-05-15 11:55:00,101.67,101.69,101.58,101.59,16500.0,98.8497,98.8691,98.7622,98.7719,16500.0
2015-05-15 12:00:00,101.63,101.77,101.52,101.66,41300.0,98.8108,98.9469,98.7038,98.84,41300.0
2015-05-15 12:05:00,101.72,101.89,101.72,101.84,16200.0,98.8983,99.0636,98.8983,99.015,16200.0
2015-05-15 12:10:00,101.84,101.87,101.82,101.85,7400.0,99.015,99.0441,98.9955,99.0247,7400.0
2015-05-15 12:15:00,101.84,101.87,101.77,101.78,6200.0,99.015,99.0441,98.9469,98.9566,6200.0
2015-05-15 12:20:00,101.81,101.81,101.72,101.74,9200.0,98.9858,98.9858,98.8983,98.9177,9200.0
2015-05-15 12:25:00,101.73,101.76,101.69,101.71,8300.0,98.908,98.9372,98.8691,98.8886,8300.0
2015-05-15 12:30:00,101.68,101.78,101.68,101.74,9800.0,98.8594,98.9566,98.8594,98.9177,9800.0
2015-05-15 12:35:00,101.77,101.77,101.7,101.75,9900.0,98.9469,98.9469,98.8788,98.9275,9900.0
2015-05-15 12:40:00,101.77,101.83,101.7,101.77,6700.0,98.9469,99.0052,98.8788,98.9469,6700.0
2015-05-15 12:45:00,101.74,101.81,101.71,101.76,11800.0,98.9177,98.9858,98.8886,98.9372,11800.0
2015-05-15 12:50:00,101.77,101.81,101.71,101.74,9600.0,98.9469,98.9858,98.8886,98.9177,9600.0
2015-05-15 12:55:00,101.73,101.79,101.71,101.79,10800.0,98.908,98.9664,98.8886,98.9664,10800.0
2015-05-15 13:00:00,101.8,101.81,101.73,101.76,10500.0,98.9761,98.9858,98.908,98.9372,10500.0
2015-05-15 13:05:00,101.75,101.81,101.72,101.77,9900.0,98.9275,98.9858,98.8983,98.9469,9900.0
2015-05-15 13:10:00,101.81,102.12,101.77,102.09,24100.0,98.9858,99.2872,98.9469,99.258,24100.0
2015-05-15 13:15:00,102.12,102.21,102.09,102.2,11600.0,99.2872,99.3747,99.258,99.365,11600.0
2015-05-15 13:20:00,102.19,102.32,102.16,102.32,32100.0,99.3553,99.4817,99.3261,99.4817,32100.0
2015-05-15 13:25:00,102.32,102.46,102.32,102.45,12200.0,99.4817,99.6178,99.4817,99.608,12200.0
2015-05-15 13:30:00,102.44,102.5,102.3,102.44,64500.0,99.5983,99.6567,99.4622,99.5983,64500.0
2015-05-15 13:35:00,102.43,102.45,102.34,102.4,7600.0,99.5886,99.608,99.5011,99.5594,7600.0
2015-05-15 13:40:00,102.4,102.48,102.4,102.48,6200.0,99.5594,99.6372,99.5594,99.6372,6200.0
2015-05-15 13:45:00,102.44,102.46,102.28,102.42,10000.0,99.5983,99.6178,99.4428,99.5789,10000.0
2015-05-15 13:50:00,102.45,102.55,102.45,102.54,10000.0,99.608,99.7053,99.608,99.6955,10000.0
2015-05-15 13:55:00,102.53,102.64,102.5,102.61,11700.0,99.6858,99.7928,99.6567,99.7636,11700.0
2015-05-15 14:00:00,102.56,102.69,102.55,102.65,19500.0,99.715,99.8414,99.7053,99.8025,19500.0
2015-05-15 14:05:00,102.67,102.83,102.64,102.82,24300.0,99.8219,99.9775,99.7928,99.9678,24300.0
2015-05-15 14:10:00,102.82,102.89,102.8,102.86,11100.0,99.9678,100.0358,99.9483,100.0067,11100.0
2015-05-15 14:15:00,102.88,102.92,102.88,102.92,9200.0,100.0261,100.065,100.0261,100.065,9200.0
2015-05-15 14:20:00,102.91,102.91,102.84,102.89,10200.0,100.0553,100.0553,99.9872,100.0358,10200.0
2015-05-15 14:25:00,102.89,102.92,102.78,102.81,10400.0,100.0358,100.065,99.9289,99.9581,10400.0
2015-05-15 14:30:00,102.83,102.84,102.77,102.81,11000.0,99.9775,99.9872,99.9192,99.9581,11000.0
2015-05-15 14:35:00,102.82,102.88,102.8,102.87,14000.0,99.9678,100.0261,99.9483,100.0164,14000.0
2015-05-15 14:40:00,102.88,103.09,102.88,102.94,24700.0,100.0261,100.2303,100.0261,100.0845,24700.0
2015-05-15 14:45:00,102.98,103.07,102.96,103.05,14100.0,100.1233,100.2108,100.1039,100.1914,14100.0
2015-05-15 14:50:00,103.05,103.12,103.02,103.02,5800.0,100.1914,100.2595,100.1622,100.1622,5800.0
2015-05-15 14:55:00,103.01,103.24,102.99,103.19,13700.0,100.1525,100.3761,100.1331,100.3275,13700.0
2015-05-15 15:00:00,103.16,103.23,103.07,103.17,15800.0,100.2983,100.3664,100.2108,100.3081,15800.0
2015-05-15 15:05:00,103.15,103.19,103.08,103.17,12100.0,100.2886,100.3275,100.2206,100.3081,12100.0
2015-05-15 15:10:00,103.19,103.25,103.16,103.25,15000.0,100.3275,100.3859,100.2983,100.3859,15000.0
2015-05-15 15:15:00,103.23,103.37,103.21,103.21,17800.0,100.3664,100.5025,100.347,100.347,17800.0
2015-05-15 15:20:00,103.2,103.28,103.13,103.13,14800.0,100.3372,100.415,100.2692,100.2692,14800.0
2015-05-15 15:25:00,103.14,103.38,103.1,103.38,23800.0,100.2789,100.5122,100.24,100.5122,23800.0
2015-05-15 15:30:00,103.38,103.48,103.36,103.4,19600.0,100.5122,100.6095,100.4928,100.5317,19600.0
2015-05-15 15:35:00,103.39,103.39,103.15,103.19,18000.0,100.522,100.522,100.2886,100.3275,18000.0
2015-05-15 15:40:00,103.19,103.22,103.15,103.15,11300.0,100.3275,100.3567,100.2886,100.2886,11300.0
2015-05-15 15:45:00,103.15,103.22,103.12,103.17,20700.0,100.2886,100.3567,100.2595,100.3081,20700.0
2015-05-15 15:50:00,103.16,103.17,103.06,103.09,17800.0,100.2983,100.3081,100.2011,100.2303,17800.0
2015-05-15 15:55:00,103.12,103.19,103.07,103.16,45200.0,100.2595,100.3275,100.2108,100.2983,45200.0
2015-05-18 09:30:00,103.21,103.6,102.44,102.64,24500.0,100.347,100.7261,99.5983,99.7928,24500.0
2015-05-18 09:35:00,102.63,103.11,102.57,102.92,12200.0,99.7831,100.2497,99.7247,100.065,12200.0
2015-05-18 09:40:00,102.76,103.12,102.6,102.72,20900.0,99.9094,100.2595,99.7539,99.8706,20900.0
2015-05-18 09:45:00,102.8,102.92,102.59,102.6,16600.0,99.9483,100.065,99.7442,99.7539,16600.0
2015-05-18 09:50:00,102.6,102.9,102.52,102.68,29800.0,99.7539,100.0456,99.6761,99.8317,29800.0
2015-05-18 09:55:00,102.69,103.2,102.68,103.09,14500.0,99.8414,100.3372,99.8317,100.2303,14500.0
2015-05-18 10:00:00,103.05,103.14,102.81,102.81,15100.0,100.1914,100.2789,99.9581,99.9581,15100.0
2015-05-18 10:05:00,102.91,103.03,102.9,102.93,2000.0,100.0553,100.172,100.0456,100.0747,2000.0
2015-05-18 10:10:00,102.98,103.08,102.94,102.94,6700.0,100.1233,100.2206,100.0845,100.0845,6700.0
2015-05-18 10:15:00,102.95,103.12,102.9,103.01,7400.0,100.0942,100.2595,100.0456,100.1525,7400.0
2015-05-18 10:20:00,103.0,103.04,102.9,103.0,5500.0,100.1428,100.1817,100.0456,100.1428,5500.0
2015-05-18 10:25:00,103.02,103.06,102.96,102.97,5000.0,100.1622,100.2011,100.1039,100.1136,5000.0
2015-05-18 10:30:00,102.97,103.27,102.97,103.27,5400.0,100.1136,100.4053,100.1136,100.4053,5400.0
2015-05-18 10:35:00,103.26,103.26,103.06,103.06,8200.0,100.3956,100.3956,100.2011,100.2011,8200.0
2015-05-18 10:40:00,103.09,103.17,103.05,103.16,9600.0,100.2303,100.3081,100.1914,100.2983,9600.0
2015-05-18 10:45:00,103.19,103.35,103.19,103.27,14300.0,100.3275,100.4831,100.3275,100.4053,14300.0
2015-05-18 10:50:00,103.3,103.34,103.18,103.19,3900.0,100.4345,100.4734,100.3178,100.3275,3900.0
2015-05-18 10:55:00,103.18,103.22,103.09,103.2,6200.0,100.3178,100.3567,100.2303,100.3372,6200.0
2015-05-18 11:00:00,103.19,103.19,103.09,103.1,3800.0,100.3275,100.3275,100.2303,100.24,3800.0
2015-05-18 11:05:00,103.09,103.17,103.06,103.16,5800.0,100.2303,100.3081,100.2011,100.2983,5800.0
2015-05-18 11:10:00,103.17,103.23,103.11,103.16,9500.0,100.3081,100.3664,100.2497,100.2983,9500.0
2015-05-18 11:15:00,103.16,103.18,103.04,103.04,4200.0,100.2983,100.3178,100.1817,100.1817,4200.0
2015-05-18 11:20:00,103.02,103.09,102.93,103.01,9900.0,100.1622,100.2303,100.0747,100.1525,9900.0
2015-05-18 11:25:00,103.05,103.14,102.95,102.99,7400.0,100.1914,100.2789,100.0942,100.1331,7400.0
2015-05-18 11:30:00,103.06,103.12,103.0,103.01,9600.0,100.2011,100.2595,100.1428,100.1525,9600.0
2015-05-18 11:35:00,103.01,103.15,103.01,103.13,8700.0,100.1525,100.2886,100.1525,100.2692,8700.0
2015-05-18 11:40:00,103.16,103.22,103.11,103.18,9300.0,100.2983,100.3567,100.2497,100.3178,9300.0
2015-05-18 11:45:00,103.17,103.24,103.13,103.17,7000.0,100.3081,100.3761,100.2692,100.3081,7000.0
2015-05-18 11:50:00,103.12,103.12,103.02,103.11,7300.0,100.2595,100.2595,100.1622,100.2497,7300.0
2015-05-18 11:55:00,103.12,103.17,103.09,103.1,5000.0,100.2595,100.3081,100.2303,100.24,5000.0
2015-05-18 12:00:00,103.13,103.23,103.13,103.18,4200.0,100.2692,100.3664,100.2692,100.3178,4200.0
2015-05-18 12:05:00,103.18,103.25,103.09,103.2,8600.0,100.3178,100.3859,100.2303,100.3372,8600.0
2015-05-18 12:10:00,103.26,103.41,103.2,103.22,14700.0,100.3956,100.5414,100.3372,100.3567,14700.0
2015-05-18 12:15:00,103.23,103.37,103.16,103.31,10700.0,100.3664,100.5025,100.2983,100.4442,10700.0
2015-05-18 12:20:00,103.31,103.33,103.26,103.32,3100.0,100.4442,100.4636,100.3956,100.4539,3100.0
2015-05-18 12:25:00,103.31,103.33,103.23,103.25,7100.0,100.4442,100.4636,100.3664,100.3859,7100.0
2015-05-18 12:30:00,103.23,103.34,103.18,103.23,12500.0,100.3664,100.4734,100.3178,100.3664,12500.0
2015-05-18 12:35:00,103.3,103.3,103.2,103.23,10600.0,100.4345,100.4345,100.3372,100.3664,10600.0
2015-05-18 12:40:00,103.24,103.34,103.22,103.31,5200.0,100.3761,100.4734,100.3567,100.4442,5200.0
2015-05-18 12:45:00,103.3,103.38,103.3,103.38,3100.0,100.4345,100.5122,100.4345,100.5122,3100.0
2015-05-18 12:50:00,103.37,103.37,103.24,103.3,4600.0,100.5025,100.5025,100.3761,100.4345,4600.0
2015-05-18 12:55:00,103.35,103.44,103.31,103.43,3400.0,100.4831,100.5706,100.4442,100.5609,3400.0
2015-05-18 13:00:00,103.39,103.43,103.34,103.39,6100.0,100.522,100.5609,100.4734,100.522,6100.0
2015-05-18 13:05:00,103.37,103.47,103.37,103.46,4600.0,100.5025,100.5997,100.5025,100.59,4600.0
2015-05-18 13:10:00,103.47,103.48,103.36,103.36,3400.0,100.5997,100.6095,100.4928,100.4928,3400.0
2015-05-18 13:15:00,103.36,103.43,103.36,103.4,3400.0,100.4928,100.5609,100.4928,100.5317,3400.0
2015-05-18 13:20:00,103.4,103.47,103.37,103.46,2600.0,100.5317,100.5997,100.5025,100.59,2600.0
2015-05-18 13:25:00,103.5,103.53,103.39,103.48,6800.0,100.6289,100.6581,100.522,100.6095,6800.0
2015-05-18 13:30:00,103.5,103.63,103.5,103.6,10300.0,100.6289,100.7553,100.6289,100.7261,10300.0
2015-05-18 13:35:00,103.61,103.62,103.55,103.56,6700.0,100.7359,100.7456,100.6775,100.6873,6700.0
2015-05-18 13:40:00,103.57,103.61,103.45,103.45,6600.0,100.697,100.7359,100.5803,100.5803,6600.0
2015-05-18 13:45:00,103.48,103.6,103.48,103.59,7200.0,100.6095,100.7261,100.6095,100.7164,7200.0
2015-05-18 13:50:00,103.6,103.6,103.53,103.55,7100.0,100.7261,100.7261,100.6581,100.6775,7100.0
2015-05-18 13:55:00,103.56,103.66,103.54,103.61,13200.0,100.6873,100.7845,100.6678,100.7359,13200.0
2015-05-18 14:00:00,103.62,103.62,103.51,103.56,5100.0,100.7456,100.7456,100.6386,100.6873,5100.0
2015-05-18 14:05:00,103.61,103.63,103.53,103.53,5200.0,100.7359,100.7553,100.6581,100.6581,5200.0
2015-05-18 14:10:00,103.53,103.64,103.53,103.6,4500.0,100.6581,100.765,100.6581,100.7261,4500.0
2015-05-18 14:15:00,103.64,103.64,103.56,103.58,7600.0,100.765,100.765,100.6873,100.7067,7600.0
2015-05-18 14:20:00,103.57,103.61,103.54,103.55,4600.0,100.697,100.7359,100.6678,100.6775,4600.0
2015-05-18 14:25:00,103.55,103.56,103.47,103.51,6400.0,100.6775,100.6873,100.5997,100.6386,6400.0
2015-05-18 14:30:00,103.54,103.59,103.51,103.54,6100.0,100.6678,100.7164,100.6386,100.6678,6100.0
2015-05-18 14:35:00,103.55,103.6,103.49,103.58,8400.0,100.6775,100.7261,100.6192,100.7067,8400.0
2015-05-18 14:40:00,103.59,103.6,103.56,103.59,6500.0,100.7164,100.7261,100.6873,100.7164,6500.0
2015-05-18 14:45:00,103.6,103.62,103.58,103.61,4400.0,100.7261,100.7456,100.7067,100.7359,4400.0
2015-05-18 14:50:00,103.61,103.61,103.5,103.53,6000.0,100.7359,100.7359,100.6289,100.6581,6000.0
2015-05-18 14:55:00,103.51,103.55,103.45,103.51,8400.0,100.6386,100.6775,100.5803,100.6386,8400.0
2015-05-18 15:00:00,103.51,103.51,103.44,103.48,17400.0,100.6386,100.6386,100.5706,100.6095,17400.0
2015-05-18 15:05:00,103.48,103.52,103.48,103.51,19200.0,100.6095,100.6484,100.6095,100.6386,19200.0
2015-05-18 15:10:00,103.48,103.49,103.3,103.4,29100.0,100.6095,100.6192,100.4345,100.5317,29100.0
2015-05-18 15:15:00,103.39,103.51,103.36,103.51,13400.0,100.522,100.6386,100.4928,100.6386,13400.0
2015-05-18 15:20:00,103.53,103.58,103.5,103.55,13700.0,100.6581,100.7067,100.6289,100.6775,13700.0
2015-05-18 15:25:00,103.57,103.58,103.47,103.56,7600.0,100.697,100.7067,100.5997,100.6873,7600.0
2015-05-18 15:30:00,103.54,103.64,103.54,103.59,11800.0,100.6678,100.765,100.6678,100.7164,11800.0
2015-05-18 15:35:00,103.59,103.74,103.58,103.68,18300.0,100.7164,100.8623,100.7067,100.8039,18300.0
2015-05-18 15:40:00,103.69,103.75,103.69,103.73,11600.0,100.8136,100.872,100.8136,100.8525,11600.0
2015-05-18 15:45:00,103.76,103.78,103.67,103.78,18800.0,100.8817,100.9011,100.7942,100.9011,18800.0
2015-05-18 15:50:00,103.78,103.79,103.73,103.73,27900.0,100.9011,100.9109,100.8525,100.8525,27900.0
2015-05-18 15:55:00,103.73,103.76,103.59,103.62,72500.0,100.8525,100.8817,100.7164,100.7456,72500.0
2015-05-19 09:30:00,104.16,104.27,103.63,103.73,34400.0,101.2706,101.3776,100.7553,100.8525,34400.0
2015-05-19 09:35:00,103.74,104.05,102.3,102.32,47500.0,100.8623,101.1637,99.4622,99.4817,47500.0
2015-05-19 09:40:00,102.39,102.62,102.02,102.48,15500.0,99.5497,99.7733,99.19,99.6372,15500.0
2015-05-19 09:45:00,102.53,102.54,102.35,102.45,7100.0,99.6858,99.6955,99.5108,99.608,7100.0
2015-05-19 09:50:00,102.45,102.51,102.28,102.4,21000.0,99.608,99.6664,99.4428,99.5594,21000.0
2015-05-19 09:55:00,102.4,102.54,102.4,102.5,14400.0,99.5594,99.6955,99.5594,99.6567,14400.0
2015-05-19 10:00:00,102.54,102.76,102.45,102.49,21400.0,99.6955,99.9094,99.608,99.6469,21400.0
2015-05-19 10:05:00,102.42,102.42,102.26,102.32,13000.0,99.5789,99.5789,99.4233,99.4817,13000.0
2015-05-19 10:10:00,102.32,102.41,102.08,102.14,18800.0,99.4817,99.5692,99.2483,99.3066,18800.0
2015-05-19 10:15:00,102.11,102.37,102.05,102.31,12900.0,99.2775,99.5303,99.2191,99.4719,12900.0
2015-05-19 10:20:00,102.32,102.34,102.2,102.32,10200.0,99.4817,99.5011,99.365,99.4817,10200.0
2015-05-19 10:25:00,102.33,102.33,102.15,102.15,11500.0,99.4914,99.4914,99.3164,99.3164,11500.0
2015-05-19 10:30:00,102.19,102.36,102.18,102.35,8900.0,99.3553,99.5205,99.3455,99.5108,8900.0
2015-05-19 10:35:00,102.35,102.36,102.25,102.31,10200.0,99.5108,99.5205,99.4136,99.4719,10200.0
2015-05-19 10:40:00,102.25,102.57,102.25,102.57,13400.0,99.4136,99.7247,99.4136,99.7247,13400.0
2015-05-19 10:45:00,102.5,102.56,102.34,102.34,7700.0,99.6567,99.715,99.5011,99.5011,7700.0
2015-05-19 10:50:00,102.32,102.33,101.98,101.98,13000.0,99.4817,99.4914,99.1511,99.1511,13000.0
2015-05-19 10:55:00,101.95,101.98,101.79,101.94,15800.0,99.1219,99.1511,98.9664,99.1122,15800.0
2015-05-19 11:00:00,101.96,102.12,101.88,102.0,13100.0,99.1316,99.2872,99.0539,99.1705,13100.0
2015-05-19 11:05:00,102.03,102.04,102.0,102.0,10200.0,99.1997,99.2094,99.1705,99.1705,10200.0
2015-05-19 11:10:00,102.03,102.35,102.0,102.35,9200.0,99.1997,99.5108,99.1705,99.5108,9200.0
2015-05-19 11:15:00,102.3,102.34,102.03,102.18,12600.0,99.4622,99.5011,99.1997,99.3455,12600.0
2015-05-19 11:20:00,102.18,102.23,102.07,102.09,8700.0,99.3455,99.3941,99.2386,99.258,8700.0
2015-05-19 11:25:00,102.06,102.11,102.01,102.04,11800.0,99.2289,99.2775,99.1802,99.2094,11800.0
2015-05-19 11:30:00,102.02,102.1,102.01,102.08,7400.0,99.19,99.2678,99.1802,99.2483,7400.0
2015-05-19 11:35:00,102.15,102.15,102.1,102.11,7900.0,99.3164,99.3164,99.2678,99.2775,7900.0
2015-05-19 11:40:00,102.11,102.11,101.85,101.85,11300.0,99.2775,99.2775,99.0247,99.0247,11300.0
2015-05-19 11:45:00,101.85,101.85,101.69,101.71,14700.0,99.0247,99.0247,98.8691,98.8886,14700.0
2015-05-19 11:50:00,101.71,102.04,101.71,102.04,15300.0,98.8886,99.2094,98.8886,99.2094,15300.0
2015-05-19 11:55:00,102.01,102.06,101.96,102.06,8200.0,99.1802,99.2289,99.1316,99.2289,8200.0
2015-05-19 12:00:00,102.04,102.04,101.93,101.95,8600.0,99.2094,99.2094,99.1025,99.1219,8600.0
2015-05-19 12:05:00,101.95,101.99,101.8,101.8,8300.0,99.1219,99.1608,98.9761,98.9761,8300.0
2015-05-19 12:10:00,101.81,101.92,101.81,101.85,10200.0,98.9858,99.0927,98.9858,99.0247,10200.0
2015-05-19 12:15:00,101.88,102.0,101.84,101.97,5000.0,99.0539,99.1705,99.015,99.1414,5000.0
2015-05-19 12:20:00,101.97,101.98,101.85,101.86,8600.0,99.1414,99.1511,99.0247,99.0344,8600.0
2015-05-19 12:25:00,101.86,101.95,101.83,101.89,5300.0,99.0344,99.1219,99.0052,99.0636,5300.0
2015-05-19 12:30:00,101.84,101.97,101.83,101.96,7200.0,99.015,99.1414,99.0052,99.1316,7200.0
2015-05-19 12:35:00,101.98,102.03,101.91,102.0,19200.0,99.1511,99.1997,99.083,99.1705,19200.0
2015-05-19 12:40:00,102.0,102.02,101.92,101.97,7000.0,99.1705,99.19,99.0927,99.1414,7000.0
2015-05-19 12:45:00,101.96,102.03,101.94,102.0,9100.0,99.1316,99.1997,99.1122,99.1705,9100.0
2015-05-19 12:50:00,102.03,102.09,101.95,102.06,9400.0,99.1997,99.258,99.1219,99.2289,9400.0
2015-05-19 12:55:00,102.06,102.07,101.9,101.92,10700.0,99.2289,99.2386,99.0733,99.0927,10700.0
2015-05-19 13:00:00,101.92,102.02,101.88,102.01,13800.0,99.0927,99.19,99.0539,99.1802,13800.0
2015-05-19 13:05:00,102.01,102.03,101.99,101.99,9800.0,99.1802,99.1997,99.1608,99.1608,9800.0
2015-05-19 13:10:00,101.98,102.03,101.97,102.0,9200.0,99.1511,99.1997,99.1414,99.1705,9200.0
2015-05-19 13:15:00,102.01,102.01,101.99,101.99,11300.0,99.1802,99.1802,99.1608,99.1608,11300.0
2015-05-19 13:20:00,101.99,102.02,101.95,101.95,10100.0,99.1608,99.19,99.1219,99.1219,10100.0
2015-05-19 13:25:00,101.97,102.01,101.95,101.99,6700.0,99.1414,99.1802,99.1219,99.1608,6700.0
2015-05-19 13:30:00,102.0,102.05,101.94,102.01,16500.0,99.1705,99.2191,99.1122,99.1802,16500.0
2015-05-19 13:35:00,102.04,102.22,102.0,102.19,7300.0,99.2094,99.3844,99.1705,99.3553,7300.0
2015-05-19 13:40:00,102.17,102.22,102.09,102.16,12900.0,99.3358,99.3844,99.258,99.3261,12900.0
2015-05-19 13:45:00,102.15,102.29,102.09,102.29,6100.0,99.3164,99.4525,99.258,99.4525,6100.0
2015-05-19 13:50:00,102.29,102.3,102.09,102.1,12300.0,99.4525,99.4622,99.258,99.2678,12300.0
2015-05-19 13:55:00,102.08,102.1,101.99,101.99,7500.0,99.2483,99.2678,99.1608,99.1608,7500.0
2015-05-19 14:00:00,101.99,102.1,101.98,102.0,11900.0,99.1608,99.2678,99.1511,99.1705,11900.0
2015-05-19 14:05:00,102.02,102.02,101.96,101.97,7200.0,99.19,99.19,99.1316,99.1414,7200.0
2015-05-19 14:10:00,101.97,102.04,101.94,101.98,9700.0,99.1414,99.2094,99.1122,99.1511,9700.0
2015-05-19 14:15:00,102.0,102.03,101.93,101.96,16200.0,99.1705,99.1997,99.1025,99.1316,16200.0
2015-05-19 14:20:00,101.96,101.98,101.94,101.96,9200.0,99.1316,99.1511,99.1122,99.1316,9200.0
2015-05-19 14:25:00,101.94,101.99,101.91,101.91,14000.0,99.1122,99.1608,99.083,99.083,14000.0
2015-05-19 14:30:00,101.91,101.92,101.77,101.77,18300.0,99.083,99.0927,98.9469,98.9469,18300.0
2015-05-19 14:35:00,101.82,101.82,101.69,101.71,16500.0,98.9955,98.9955,98.8691,98.8886,16500.0
2015-05-19 14:40:00,101.7,101.87,101.68,101.78,15800.0,98.8788,99.0441,98.8594,98.9566,15800.0
2015-05-19 14:45:00,101.77,101.83,101.7,101.76,14700.0,98.9469,99.0052,98.8788,98.9372,14700.0
2015-05-19 14:50:00,101.79,101.83,101.68,101.79,16900.0,98.9664,99.0052,98.8594,98.9664,16900.0
2015-05-19 14:55:00,101.77,101.83,101.75,101.81,17500.0,98.9469,99.0052,98.9275,98.9858,17500.0
2015-05-19 15:00:00,101.81,101.83,101.76,101.79,14000.0,98.9858,99.0052,98.9372,98.9664,14000.0
2015-05-19 15:05:00,101.78,101.86,101.73,101.75,20500.0,98.9566,99.0344,98.908,98.9275,20500.0
2015-05-19 15:10:00,101.7,101.8,101.67,101.69,16500.0,98.8788,98.9761,98.8497,98.8691,16500.0
2015-05-19 15:15:00,101.65,101.75,101.64,101.64,22600.0,98.8302,98.9275,98.8205,98.8205,22600.0
2015-05-19 15:20:00,101.65,101.85,101.65,101.81,20000.0,98.8302,99.0247,98.8302,98.9858,20000.0
2015-05-19 15:25:00,101.81,101.81,101.73,101.74,11300.0,98.9858,98.9858,98.908,98.9177,11300.0
2015-05-19 15:30:00,101.75,101.82,101.74,101.81,20000.0,98.9275,98.9955,98.9177,98.9858,20000.0
2015-05-19 15:35:00,101.81,102.0,101.79,101.89,25100.0,98.9858,99.1705,98.9664,99.0636,25100.0
2015-05-19 15:40:00,101.9,101.93,101.82,101.92,21900.0,99.0733,99.1025,98.9955,99.0927,21900.0
2015-05-19 15:45:00,101.93,102.07,101.93,102.02,52300.0,99.1025,99.2386,99.1025,99.19,52300.0
2015-05-19 15:50:00,102.01,102.04,101.92,101.94,32400.0,99.1802,99.2094,99.0927,99.1122,32400.0
2015-05-19 15:55:00,101.95,102.02,101.94,101.99,72600.0,99.1219,99.19,99.1122,99.1608,72600.0
2015-05-20 09:30:00,101.96,102.25,101.7,101.72,28000.0,99.1316,99.4136,98.8788,98.8983,28000.0
2015-05-20 09:35:00,101.56,101.9,101.29,101.39,13700.0,98.7427,99.0733,98.4802,98.5774,13700.0
2015-05-20 09:40:00,101.33,101.43,101.09,101.3,14800.0,98.5191,98.6163,98.2858,98.4899,14800.0
2015-05-20 09:45:00,101.32,101.32,101.09,101.32,13200.0,98.5094,98.5094,98.2858,98.5094,13200.0
2015-05-20 09:50:00,101.33,101.58,101.33,101.54,3600.0,98.5191,98.7622,98.5191,98.7233,3600.0
2015-05-20 09:55:00,101.54,101.77,101.53,101.77,2400.0,98.7233,98.9469,98.7136,98.9469,2400.0
2015-05-20 10:00:00,101.66,101.89,101.61,101.79,6500.0,98.84,99.0636,98.7913,98.9664,6500.0
2015-05-20 10:05:00,101.81,101.83,101.61,101.82,22100.0,98.9858,99.0052,98.7913,98.9955,22100.0
2015-05-20 10:10:00,101.76,101.76,101.56,101.61,3500.0,98.9372,98.9372,98.7427,98.7913,3500.0
2015-05-20 10:15:00,101.61,101.64,101.5,101.51,20500.0,98.7913,98.8205,98.6844,98.6941,20500.0
2015-05-20 10:20:00,101.53,101.59,101.39,101.4,18500.0,98.7136,98.7719,98.5774,98.5872,18500.0
2015-05-20 10:25:00,101.4,101.52,101.37,101.52,4500.0,98.5872,98.7038,98.558,98.7038,4500.0
2015-05-20 10:30:00,101.52,101.6,101.44,101.52,21700.0,98.7038,98.7816,98.6261,98.7038,21700.0
2015-05-20 10:35:00,101.54,101.55,101.38,101.48,19800.0,98.7233,98.733,98.5677,98.665,19800.0
2015-05-20 10:40:00,101.44,101.47,101.27,101.35,4400.0,98.6261,98.6552,98.4608,98.5386,4400.0
2015-05-20 10:45:00,101.35,101.36,101.18,101.25,10600.0,98.5386,98.5483,98.3733,98.4413,10600.0
2015-05-20 10:50:00,101.26,101.34,101.17,101.27,10200.0,98.4511,98.5288,98.3636,98.4608,10200.0
2015-05-20 10:55:00,101.29,101.42,101.29,101.39,700.0,98.4802,98.6066,98.4802,98.5774,700.0
2015-05-20 11:00:00,101.42,101.55,101.35,101.44,5200.0,98.6066,98.733,98.5386,98.6261,5200.0
2015-05-20 11:05:00,101.42,101.54,101.41,101.45,17300.0,98.6066,98.7233,98.5969,98.6358,17300.0
2015-05-20 11:10:00,101.44,101.59,101.42,101.59,3800.0,98.6261,98.7719,98.6066,98.7719,3800.0
2015-05-20 11:15:00,101.59,101.68,101.46,101.68,4100.0,98.7719,98.8594,98.6455,98.8594,4100.0
2015-05-20 11:20:00,101.63,101.8,101.5,101.63,12600.0,98.8108,98.9761,98.6844,98.8108,12600.0
2015-05-20 11:25:00,101.61,101.62,101.46,101.46,4100.0,98.7913,98.8011,98.6455,98.6455,4100.0
2015-05-20 11:30:00,101.5,101.55,101.43,101.51,3300.0,98.6844,98.733,98.6163,98.6941,3300.0
2015-05-20 11:35:00,101.52,101.53,101.39,101.5,5600.0,98.7038,98.7136,98.5774,98.6844,5600.0
2015-05-20 11:40:00,101.51,101.56,101.44,101.48,10400.0,98.6941,98.7427,98.6261,98.665,10400.0
2015-05-20 11:45:00,101.51,101.81,101.5,101.81,5800.0,98.6941,98.9858,98.6844,98.9858,5800.0
2015-05-20 11:50:00,101.79,101.8,101.52,101.59,6700.0,98.9664,98.9761,98.7038,98.7719,6700.0
2015-05-20 11:55:00,101.52,101.74,101.52,101.74,5900.0,98.7038,98.9177,98.7038,98.9177,5900.0
2015-05-20 12:00:00,101.69,101.82,101.68,101.82,4100.0,98.8691,98.9955,98.8594,98.9955,4100.0
2015-05-20 12:05:00,101.83,102.05,101.78,102.01,8600.0,99.0052,99.2191,98.9566,99.1802,8600.0
2015-05-20 12:10:00,101.97,102.03,101.89,101.94,4800.0,99.1414,99.1997,99.0636,99.1122,4800.0
2015-05-20 12:15:00,101.94,102.08,101.93,102.04,5700.0,99.1122,99.2483,99.1025,99.2094,5700.0
2015-05-20 12:20:00,102.05,102.28,102.04,102.25,20600.0,99.2191,99.4428,99.2094,99.4136,20600.0
2015-05-20 12:25:00,102.25,102.47,102.25,102.45,9500.0,99.4136,99.6275,99.4136,99.608,9500.0
2015-05-20 12:30:00,102.45,102.45,102.24,102.24,6800.0,99.608,99.608,99.4039,99.4039,6800.0
2015-05-20 12:35:00,102.28,102.31,102.24,102.3,4000.0,99.4428,99.4719,99.4039,99.4622,4000.0
2015-05-20 12:40:00,102.24,102.28,102.22,102.24,4000.0,99.4039,99.4428,99.3844,99.4039,4000.0
2015-05-20 12:45:00,102.28,102.41,102.28,102.4,5200.0,99.4428,99.5692,99.4428,99.5594,5200.0
2015-05-20 12:50:00,102.42,102.45,102.38,102.39,4400.0,99.5789,99.608,99.54,99.5497,4400.0
2015-05-20 12:55:00,102.42,102.5,102.42,102.43,8300.0,99.5789,99.6567,99.5789,99.5886,8300.0
2015-05-20 13:00:00,102.49,102.49,102.39,102.4,3100.0,99.6469,99.6469,99.5497,99.5594,3100.0
2015-05-20 13:05:00,102.44,102.44,102.21,102.21,3600.0,99.5983,99.5983,99.3747,99.3747,3600.0
2015-05-20 13:10:00,102.22,102.35,102.18,102.35,3200.0,99.3844,99.5108,99.3455,99.5108,3200.0
2015-05-20 13:15:00,102.35,102.35,102.21,102.25,7700.0,99.5108,99.5108,99.3747,99.4136,7700.0
2015-05-20 13:20:00,102.27,102.33,102.25,102.33,1700.0,99.433,99.4914,99.4136,99.4914,1700.0
2015-05-20 13:25:00,102.33,102.41,102.33,102.4,1700.0,99.4914,99.5692,99.4914,99.5594,1700.0
2015-05-20 13:30:00,102.44,102.5,102.37,102.37,5300.0,99.5983,99.6567,99.5303,99.5303,5300.0
2015-05-20 13:35:00,102.32,102.48,102.28,102.33,5500.0,99.4817,99.6372,99.4428,99.4914,5500.0
2015-05-20 13:40:00,102.28,102.37,102.26,102.27,9800.0,99.4428,99.5303,99.4233,99.433,9800.0
2015-05-20 13:45:00,102.28,102.35,102.26,102.35,4600.0,99.4428,99.5108,99.4233,99.5108,4600.0
2015-05-20 13:50:00,102.33,102.33,102.22,102.24,3700.0,99.4914,99.4914,99.3844,99.4039,3700.0
2015-05-20 13:55:00,102.24,102.35,102.24,102.35,14800.0,99.4039,99.5108,99.4039,99.5108,14800.0
2015-05-20 14:00:00,102.42,102.73,102.38,102.43,14900.0,99.5789,99.8803,99.54,99.5886,14900.0
2015-05-20 14:05:00,102.51,102.58,102.4,102.5,13800.0,99.6664,99.7344,99.5594,99.6567,13800.0
2015-05-20 14:10:00,102.54,102.86,102.54,102.86,15200.0,99.6955,100.0067,99.6955,100.0067,15200.0
2015-05-20 14:15:00,102.85,103.07,102.85,103.05,32800.0,99.9969,100.2108,99.9969,100.1914,32800.0
2015-05-20 14:20:00,103.03,103.16,102.94,103.01,15300.0,100.172,100.2983,100.0845,100.1525,15300.0
2015-05-20 14:25:00,102.97,103.23,102.94,103.07,7000.0,100.1136,100.3664,100.0845,100.2108,7000.0
2015-05-20 14:30:00,103.15,103.19,103.08,103.14,12500.0,100.2886,100.3275,100.2206,100.2789,12500.0
2015-05-20 14:35:00,103.14,103.16,103.01,103.01,16100.0,100.2789,100.2983,100.1525,100.1525,16100.0
2015-05-20 14:40:00,103.0,103.06,102.98,103.06,5200.0,100.1428,100.2011,100.1233,100.2011,5200.0
2015-05-20 14:45:00,103.06,103.13,102.97,102.97,6600.0,100.2011,100.2692,100.1136,100.1136,6600.0
2015-05-20 14:50:00,102.95,103.14,102.93,103.14,9700.0,100.0942,100.2789,100.0747,100.2789,9700.0
2015-05-20 14:55:00,103.12,103.16,102.94,103.0,36600.0,100.2595,100.2983,100.0845,100.1428,36600.0
2015-05-20 15:00:00,103.04,103.12,102.98,103.12,20100.0,100.1817,100.2595,100.1233,100.2595,20100.0
2015-05-20 15:05:00,103.11,103.3,103.1,103.26,16200.0,100.2497,100.4345,100.24,100.3956,16200.0
2015-05-20 15:10:00,103.29,103.35,103.19,103.31,17800.0,100.4247,100.4831,100.3275,100.4442,17800.0
2015-05-20 15:15:00,103.31,103.31,103.02,103.04,29600.0,100.4442,100.4442,100.1622,100.1817,29600.0
2015-05-20 15:20:00,103.0,103.14,102.91,103.06,19900.0,100.1428,100.2789,100.0553,100.2011,19900.0
2015-05-20 15:25:00,103.06,103.24,103.06,103.11,14200.0,100.2011,100.3761,100.2011,100.2497,14200.0
2015-05-20 15:30:00,103.09,103.22,103.03,103.22,17900.0,100.2303,100.3567,100.172,100.3567,17900.0
2015-05-20 15:35:00,103.18,103.18,103.09,103.11,12400.0,100.3178,100.3178,100.2303,100.2497,12400.0
2015-05-20 15:40:00,103.09,103.3,103.05,103.24,28100.0,100.2303,100.4345,100.1914,100.3761,28100.0
2015-05-20 15:45:00,103.22,103.4,103.14,103.4,43000.0,100.3567,100.5317,100.2789,100.5317,43000.0
2015-05-20 15:50:00,103.38,103.39,103.23,103.34,52300.0,100.5122,100.522,100.3664,100.4734,52300.0
2015-05-20 15:55:00,103.34,103.4,103.22,103.22,73500.0,100.4734,100.5317,100.3567,100.3567,73500.0
2015-05-21 09:30:00,103.01,103.25,103.01,103.25,16000.0,100.1525,100.3859,100.1525,100.3859,16000.0
2015-05-21 09:35:00,103.32,103.7,103.19,103.5,16400.0,100.4539,100.8234,100.3275,100.6289,16400.0
2015-05-21 09:40:00,103.49,103.73,103.42,103.43,5300.0,100.6192,100.8525,100.5511,100.5609,5300.0
2015-05-21 09:45:00,103.48,103.48,103.37,103.45,3600.0,100.6095,100.6095,100.5025,100.5803,3600.0
2015-05-21 09:50:00,103.48,103.77,103.48,103.73,12800.0,100.6095,100.8914,100.6095,100.8525,12800.0
2015-05-21 09:55:00,103.81,104.0,103.77,103.92,11600.0,100.9303,101.115,100.8914,101.0373,11600.0
2015-05-21 10:00:00,103.99,104.34,103.86,104.25,11100.0,101.1053,101.4456,100.9789,101.3581,11100.0
2015-05-21 10:05:00,104.31,104.47,104.28,104.31,10300.0,101.4164,101.572,101.3873,101.4164,10300.0
2015-05-21 10:10:00,104.32,104.47,104.3,104.4,20100.0,101.4262,101.572,101.4067,101.504,20100.0
2015-05-21 10:15:00,104.43,104.6,104.4,104.56,37700.0,101.5331,101.6984,101.504,101.6595,37700.0
2015-05-21 10:20:00,104.59,104.8,104.53,104.73,13500.0,101.6887,101.8929,101.6303,101.8248,13500.0
2015-05-21 10:25:00,104.76,104.87,104.76,104.87,18600.0,101.854,101.9609,101.854,101.9609,18600.0
2015-05-21 10:30:00,104.87,104.97,104.86,104.93,27300.0,101.9609,102.0581,101.9512,102.0192,27300.0
2015-05-21 10:35:00,104.96,104.98,104.85,104.93,15900.0,102.0484,102.0679,101.9415,102.0192,15900.0
2015-05-21 10:40:00,104.93,104.98,104.9,104.94,7400.0,102.0192,102.0679,101.9901,102.029,7400.0
2015-05-21 10:45:00,104.96,104.96,104.75,104.92,21200.0,102.0484,102.0484,101.8442,102.0095,21200.0
2015-05-21 10:50:00,104.95,105.22,104.93,105.2,30600.0,102.0387,102.3012,102.0192,102.2818,30600.0
2015-05-21 10:55:00,105.21,105.22,105.09,105.17,9600.0,102.2915,102.3012,102.1748,102.2526,9600.0
2015-05-21 11:00:00,105.17,105.35,105.14,105.32,29400.0,102.2526,102.4276,102.2234,102.3984,29400.0
2015-05-21 11:05:00,105.3,105.3,105.0,105.05,9500.0,102.379,102.379,102.0873,102.1359,9500.0
2015-05-21 11:10:00,105.01,105.12,104.9,105.0,12500.0,102.097,102.204,101.9901,102.0873,12500.0
2015-05-21 11:15:00,105.01,105.07,104.99,105.05,8100.0,102.097,102.1554,102.0776,102.1359,8100.0
2015-05-21 11:20:00,105.04,105.14,104.99,105.11,6400.0,102.1262,102.2234,102.0776,102.1943,6400.0
2015-05-21 11:25:00,105.12,105.26,105.12,105.25,5000.0,102.204,102.3401,102.204,102.3304,5000.0
2015-05-21 11:30:00,105.23,105.3,105.2,105.22,10600.0,102.3109,102.379,102.2818,102.3012,10600.0
2015-05-21 11:35:00,105.22,105.22,105.07,105.2,6800.0,102.3012,102.3012,102.1554,102.2818,6800.0
2015-05-21 11:40:00,105.18,105.22,105.05,105.1,4300.0,102.2623,102.3012,102.1359,102.1845,4300.0
2015-05-21 11:45:00,105.1,105.18,105.03,105.07,7000.0,102.1845,102.2623,102.1165,102.1554,7000.0
2015-05-21 11:50:00,104.98,105.08,104.98,105.06,13700.0,102.0679,102.1651,102.0679,102.1456,13700.0
2015-05-21 11:55:00,105.03,105.12,105.0,105.08,18700.0,102.1165,102.204,102.0873,102.1651,18700.0
2015-05-21 12:00:00,105.05,105.06,104.99,105.01,10300.0,102.1359,102.1456,102.0776,102.097,10300.0
2015-05-21 12:05:00,105.05,105.18,104.98,105.14,13200.0,102.1359,102.2623,102.0679,102.2234,13200.0
2015-05-21 12:10:00,105.12,105.24,105.12,105.24,3400.0,102.204,102.3206,102.204,102.3206,3400.0
2015-05-21 12:15:00,105.21,105.42,105.21,105.41,15400.0,102.2915,102.4957,102.2915,102.4859,15400.0
2015-05-21 12:20:00,105.37,105.43,105.35,105.43,7800.0,102.447,102.5054,102.4276,102.5054,7800.0
2015-05-21 12:25:00,105.42,105.6,105.42,105.6,13700.0,102.4957,102.6707,102.4957,102.6707,13700.0
2015-05-21 12:30:00,105.54,105.74,105.53,105.74,27700.0,102.6123,102.8068,102.6026,102.8068,27700.0
2015-05-21 12:35:00,105.65,105.72,105.51,105.57,28000.0,102.7193,102.7873,102.5832,102.6415,28000.0
2015-05-21 12:40:00,105.42,105.5,105.33,105.33,5100.0,102.4957,102.5734,102.4082,102.4082,5100.0
2015-05-21 12:45:00,105.27,105.59,105.25,105.57,10800.0,102.3498,102.6609,102.3304,102.6415,10800.0
2015-05-21 12:50:00,105.55,105.57,105.5,105.54,3800.0,102.6221,102.6415,102.5734,102.6123,3800.0
2015-05-21 12:55:00,105.49,105.59,105.48,105.56,5500.0,102.5637,102.6609,102.554,102.6318,5500.0
2015-05-21 13:00:00,105.53,105.58,105.49,105.5,7100.0,102.6026,102.6512,102.5637,102.5734,7100.0
2015-05-21 13:05:00,105.52,105.65,105.52,105.63,9000.0,102.5929,102.7193,102.5929,102.6998,9000.0
2015-05-21 13:10:00,105.62,105.67,105.61,105.65,10300.0,102.6901,102.7387,102.6804,102.7193,10300.0
2015-05-21 13:15:00,105.61,105.76,105.59,105.76,8800.0,102.6804,102.8262,102.6609,102.8262,8800.0
2015-05-21 13:20:00,105.76,105.76,105.52,105.62,7300.0,102.8262,102.8262,102.5929,102.6901,7300.0
2015-05-21 13:25:00,105.58,105.83,105.52,105.75,18500.0,102.6512,102.8943,102.5929,102.8165,18500.0
2015-05-21 13:30:00,105.73,105.73,105.4,105.4,15100.0,102.7971,102.7971,102.4762,102.4762,15100.0
2015-05-21 13:35:00,105.41,105.43,105.26,105.31,13400.0,102.4859,102.5054,102.3401,102.3887,13400.0
2015-05-21 13:40:00,105.27,105.27,105.12,105.15,14700.0,102.3498,102.3498,102.204,102.2331,14700.0
2015-05-21 13:45:00,105.15,105.2,105.06,105.06,12000.0,102.2331,102.2818,102.1456,102.1456,12000.0
2015-05-21 13:50:00,105.06,105.12,105.02,105.02,7700.0,102.1456,102.204,102.1068,102.1068,7700.0
2015-05-21 13:55:00,105.01,105.05,104.95,104.98,14700.0,102.097,102.1359,102.0387,102.0679,14700.0
2015-05-21 14:00:00,104.99,105.33,104.98,105.28,16700.0,102.0776,102.4082,102.0679,102.3595,16700.0
2015-05-21 14:05:00,105.28,105.38,105.25,105.32,7000.0,102.3595,102.4568,102.3304,102.3984,7000.0
2015-05-21 14:10:00,105.29,105.33,105.24,105.29,5200.0,102.3693,102.4082,102.3206,102.3693,5200.0
2015-05-21 14:15:00,105.31,105.51,105.29,105.51,4500.0,102.3887,102.5832,102.3693,102.5832,4500.0
2015-05-21 14:20:00,105.53,105.54,105.33,105.36,7100.0,102.6026,102.6123,102.4082,102.4373,7100.0
2015-05-21 14:25:00,105.38,105.41,105.27,105.4,11700.0,102.4568,102.4859,102.3498,102.4762,11700.0
2015-05-21 14:30:00,105.43,105.45,105.37,105.45,8300.0,102.5054,102.5248,102.447,102.5248,8300.0
2015-05-21 14:35:00,105.45,105.64,105.42,105.43,13300.0,102.5248,102.7096,102.4957,102.5054,13300.0
2015-05-21 14:40:00,105.45,105.7,105.42,105.64,8300.0,102.5248,102.7679,102.4957,102.7096,8300.0
2015-05-21 14:45:00,105.65,105.66,105.49,105.49,7000.0,102.7193,102.729,102.5637,102.5637,7000.0
2015-05-21 14:50:00,105.49,105.56,105.46,105.46,6700.0,102.5637,102.6318,102.5345,102.5345,6700.0
2015-05-21 14:55:00,105.44,105.59,105.4,105.59,16100.0,102.5151,102.6609,102.4762,102.6609,16100.0
2015-05-21 15:00:00,105.56,105.78,105.56,105.61,17700.0,102.6318,102.8457,102.6318,102.6804,17700.0
2015-05-21 15:05:00,105.62,105.71,105.61,105.7,22300.0,102.6901,102.7776,102.6804,102.7679,22300.0
2015-05-21 15:10:00,105.7,105.72,105.61,105.72,24500.0,102.7679,102.7873,102.6804,102.7873,24500.0
2015-05-21 15:15:00,105.7,105.7,105.35,105.36,16800.0,102.7679,102.7679,102.4276,102.4373,16800.0
2015-05-21 15:20:00,105.32,105.34,105.17,105.17,23000.0,102.3984,102.4179,102.2526,102.2526,23000.0
2015-05-21 15:25:00,105.16,105.28,105.16,105.18,20200.0,102.2429,102.3595,102.2429,102.2623,20200.0
2015-05-21 15:30:00,105.18,105.22,105.12,105.18,23200.0,102.2623,102.3012,102.204,102.2623,23200.0
2015-05-21 15:35:00,105.18,105.24,105.17,105.19,40900.0,102.2623,102.3206,102.2526,102.272,40900.0
2015-05-21 15:40:00,105.19,105.29,105.1,105.1,43700.0,102.272,102.3693,102.1845,102.1845,43700.0
2015-05-21 15:45:00,105.13,105.13,104.95,104.98,45400.0,102.2137,102.2137,102.0387,102.0679,45400.0
2015-05-21 15:50:00,104.98,105.09,104.96,105.07,74800.0,102.0679,102.1748,102.0484,102.1554,74800.0
2015-05-21 15:55:00,105.06,105.19,105.06,105.14,97700.0,102.1456,102.272,102.1456,102.2234,97700.0
2015-05-22 09:30:00,104.99,105.08,104.29,104.76,26100.0,102.0776,102.1651,101.397,101.854,26100.0
2015-05-22 09:35:00,104.7,105.06,104.46,105.0,5100.0,101.7956,102.1456,101.5623,102.0873,5100.0
2015-05-22 09:40:00,105.1,105.25,104.85,104.94,10500.0,102.1845,102.3304,101.9415,102.029,10500.0
2015-05-22 09:45:00,104.86,104.97,104.81,104.94,6400.0,101.9512,102.0581,101.9026,102.029,6400.0
2015-05-22 09:50:00,104.94,105.07,104.9,104.96,15100.0,102.029,102.1554,101.9901,102.0484,15100.0
2015-05-22 09:55:00,105.07,105.12,104.99,105.05,11300.0,102.1554,102.204,102.0776,102.1359,11300.0
2015-05-22 10:00:00,105.14,105.14,104.88,104.91,9100.0,102.2234,102.2234,101.9706,101.9998,9100.0
2015-05-22 10:05:00,104.91,104.93,104.8,104.9,14900.0,101.9998,102.0192,101.8929,101.9901,14900.0
2015-05-22 10:10:00,104.89,104.99,104.77,104.81,8600.0,101.9804,102.0776,101.8637,101.9026,8600.0
2015-05-22 10:15:00,104.8,104.86,104.61,104.61,11500.0,101.8929,101.9512,101.7081,101.7081,11500.0
2015-05-22 10:20:00,104.62,104.71,104.55,104.59,24400.0,101.7178,101.8054,101.6498,101.6887,24400.0
2015-05-22 10:25:00,104.62,104.62,104.36,104.36,11100.0,101.7178,101.7178,101.4651,101.4651,11100.0
2015-05-22 10:30:00,104.34,104.41,104.31,104.37,9000.0,101.4456,101.5137,101.4164,101.4748,9000.0
2015-05-22 10:35:00,104.37,104.4,104.25,104.25,20000.0,101.4748,101.504,101.3581,101.3581,20000.0
2015-05-22 10:40:00,104.21,104.24,104.05,104.12,10500.0,101.3192,101.3484,101.1637,101.2317,10500.0
2015-05-22 10:45:00,104.1,104.13,104.03,104.05,6000.0,101.2123,101.2414,101.1442,101.1637,6000.0
2015-05-22 10:50:00,104.02,104.05,103.84,103.85,18500.0,101.1345,101.1637,100.9595,100.9692,18500.0
2015-05-22 10:55:00,103.84,103.9,103.81,103.89,7700.0,100.9595,101.0178,100.9303,101.0081,7700.0
2015-05-22 11:00:00,103.87,103.94,103.86,103.92,14000.0,100.9887,101.0567,100.9789,101.0373,14000.0
2015-05-22 11:05:00,103.94,103.96,103.88,103.9,18400.0,101.0567,101.0762,100.9984,101.0178,18400.0
2015-05-22 11:10:00,103.9,103.92,103.78,103.82,8800.0,101.0178,101.0373,100.9011,100.94,8800.0
2015-05-22 11:15:00,103.81,103.82,103.68,103.69,9200.0,100.9303,100.94,100.8039,100.8136,9200.0
2015-05-22 11:20:00,103.7,103.72,103.64,103.7,3200.0,100.8234,100.8428,100.765,100.8234,3200.0
2015-05-22 11:25:00,103.71,103.76,103.67,103.7,18600.0,100.8331,100.8817,100.7942,100.8234,18600.0
2015-05-22 11:30:00,103.76,103.76,103.67,103.71,5500.0,100.8817,100.8817,100.7942,100.8331,5500.0
2015-05-22 11:35:00,103.72,103.82,103.7,103.76,13500.0,100.8428,100.94,100.8234,100.8817,13500.0
2015-05-22 11:40:00,103.76,103.95,103.76,103.9,3800.0,100.8817,101.0664,100.8817,101.0178,3800.0
2015-05-22 11:45:00,103.94,103.96,103.81,103.88,5800.0,101.0567,101.0762,100.9303,100.9984,5800.0
2015-05-22 11:50:00,103.92,104.15,103.91,104.13,49300.0,101.0373,101.2609,101.0275,101.2414,49300.0
2015-05-22 11:55:00,104.14,104.24,104.11,104.23,3500.0,101.2512,101.3484,101.222,101.3387,3500.0
2015-05-22 12:00:00,104.25,104.25,104.19,104.2,5000.0,101.3581,101.3581,101.2998,101.3095,5000.0
2015-05-22 12:05:00,104.2,104.23,104.16,104.2,4500.0,101.3095,101.3387,101.2706,101.3095,4500.0
2015-05-22 12:10:00,104.19,104.29,104.17,104.28,7300.0,101.2998,101.397,101.2803,101.3873,7300.0
2015-05-22 12:15:00,104.29,104.38,104.27,104.34,2300.0,101.397,101.4845,101.3776,101.4456,2300.0
2015-05-22 12:20:00,104.32,104.33,104.29,104.3,5900.0,101.4262,101.4359,101.397,101.4067,5900.0
2015-05-22 12:25:00,104.3,104.35,104.3,104.35,1800.0,101.4067,101.4553,101.4067,101.4553,1800.0
2015-05-22 12:30:00,104.35,104.37,104.26,104.35,6700.0,101.4553,101.4748,101.3678,101.4553,6700.0
2015-05-22 12:35:00,104.35,104.35,104.31,104.31,700.0,101.4553,101.4553,101.4164,101.4164,700.0
2015-05-22 12:40:00,104.32,104.38,104.29,104.34,9700.0,101.4262,101.4845,101.397,101.4456,9700.0
2015-05-22 12:45:00,104.33,104.38,104.31,104.33,3800.0,101.4359,101.4845,101.4164,101.4359,3800.0
2015-05-22 12:50:00,104.35,104.44,104.35,104.42,4800.0,101.4553,101.5428,101.4553,101.5234,4800.0
2015-05-22 12:55:00,104.43,104.45,104.38,104.4,2400.0,101.5331,101.5526,101.4845,101.504,2400.0
2015-05-22 13:00:00,104.38,104.57,104.27,104.52,6500.0,101.4845,101.6692,101.3776,101.6206,6500.0
2015-05-22 13:05:00,104.55,104.61,104.46,104.61,6000.0,101.6498,101.7081,101.5623,101.7081,6000.0
2015-05-22 13:10:00,104.68,104.68,104.55,104.59,3700.0,101.7762,101.7762,101.6498,101.6887,3700.0
2015-05-22 13:15:00,104.63,104.74,104.61,104.74,8500.0,101.7276,101.8345,101.7081,101.8345,8500.0
2015-05-22 13:20:00,104.76,104.76,104.66,104.68,3500.0,101.854,101.854,101.7567,101.7762,3500.0
2015-05-22 13:25:00,104.74,104.75,104.64,104.64,4200.0,101.8345,101.8442,101.7373,101.7373,4200.0
2015-05-22 13:30:00,104.66,104.79,104.66,104.77,8400.0,101.7567,101.8831,101.7567,101.8637,8400.0
2015-05-22 13:35:00,104.75,104.82,104.73,104.81,7800.0,101.8442,101.9123,101.8248,101.9026,7800.0
2015-05-22 13:40:00,104.84,104.85,104.81,104.82,2400.0,101.9317,101.9415,101.9026,101.9123,2400.0
2015-05-22 13:45:00,104.79,104.92,104.78,104.91,8000.0,101.8831,102.0095,101.8734,101.9998,8000.0
2015-05-22 13:50:00,104.91,104.93,104.87,104.91,6700.0,101.9998,102.0192,101.9609,101.9998,6700.0
2015-05-22 13:55:00,104.91,104.94,104.88,104.93,6400.0,101.9998,102.029,101.9706,102.0192,6400.0
2015-05-22 14:00:00,104.92,104.99,104.89,104.96,8800.0,102.0095,102.0776,101.9804,102.0484,8800.0
2015-05-22 14:05:00,104.96,105.08,104.93,105.05,25500.0,102.0484,102.1651,102.0192,102.1359,25500.0
2015-05-22 14:10:00,105.04,105.13,105.04,105.07,62500.0,102.1262,102.2137,102.1262,102.1554,62500.0
2015-05-22 14:15:00,105.06,105.16,105.05,105.15,13900.0,102.1456,102.2429,102.1359,102.2331,13900.0
2015-05-22 14:20:00,105.15,105.2,105.14,105.2,8100.0,102.2331,102.2818,102.2234,102.2818,8100.0
2015-05-22 14:25:00,105.21,105.3,105.21,105.29,15800.0,102.2915,102.379,102.2915,102.3693,15800.0
2015-05-22 14:30:00,105.29,105.36,105.14,105.14,14200.0,102.3693,102.4373,102.2234,102.2234,14200.0
2015-05-22 14:35:00,105.11,105.18,105.0,105.18,12100.0,102.1943,102.2623,102.0873,102.2623,12100.0
2015-05-22 14:40:00,105.17,105.17,105.08,105.1,47900.0,102.2526,102.2526,102.1651,102.1845,47900.0
2015-05-22 14:45:00,105.1,105.14,105.09,105.09,3300.0,102.1845,102.2234,102.1748,102.1748,3300.0
2015-05-22 14:50:00,105.09,105.14,105.08,105.11,4700.0,102.1748,102.2234,102.1651,102.1943,4700.0
2015-05-22 14:55:00,105.1,105.14,105.06,105.06,7800.0,102.1845,102.2234,102.1456,102.1456,7800.0
2015-05-22 15:00:00,105.09,105.17,104.98,105.17,23800.0,102.1748,102.2526,102.0679,102.2526,23800.0
2015-05-22 15:05:00,105.15,105.25,105.14,105.22,7100.0,102.2331,102.3304,102.2234,102.3012,7100.0
2015-05-22 15:10:00,105.2,105.25,105.2,105.23,5400.0,102.2818,102.3304,102.2818,102.3109,5400.0
2015-05-22 15:15:00,105.21,105.26,105.19,105.23,10600.0,102.2915,102.3401,102.272,102.3109,10600.0
2015-05-22 15:20:00,105.2,105.22,105.15,105.18,9000.0,102.2818,102.3012,102.2331,102.2623,9000.0
2015-05-22 15:25:00,105.16,105.28,105.16,105.25,14500.0,102.2429,102.3595,102.2429,102.3304,14500.0
2015-05-22 15:30:00,105.25,105.29,105.23,105.28,12300.0,102.3304,102.3693,102.3109,102.3595,12300.0
2015-05-22 15:35:00,105.26,105.34,105.21,105.28,14300.0,102.3401,102.4179,102.2915,102.3595,14300.0
2015-05-22 15:40:00,105.27,105.27,105.19,105.19,15100.0,102.3498,102.3498,102.272,102.272,15100.0
2015-05-22 15:45:00,105.19,105.19,105.01,105.01,23300.0,102.272,102.272,102.097,102.097,23300.0
2015-05-22 15:50:00,105.01,105.05,104.95,104.95,29300.0,102.097,102.1359,102.0387,102.0387,29300.0
2015-05-22 15:55:00,104.98,104.99,104.86,104.89,60200.0,102.0679,102.0776,101.9512,101.9804,60200.0
2015-05-26 09:30:00,104.7,105.08,104.56,104.89,28900.0,101.7956,102.1651,101.6595,101.9804,28900.0
2015-05-26 09:35:00,105.03,105.06,104.77,105.04,12700.0,102.1165,102.1456,101.8637,102.1262,12700.0
2015-05-26 09:40:00,105.1,105.12,104.79,104.79,13000.0,102.1845,102.204,101.8831,101.8831,13000.0
2015-05-26 09:45:00,104.84,104.88,104.64,104.65,36000.0,101.9317,101.9706,101.7373,101.747,36000.0
2015-05-26 09:50:00,104.61,104.72,104.56,104.62,22200.0,101.7081,101.8151,101.6595,101.7178,22200.0
2015-05-26 09:55:00,104.6,104.67,104.51,104.57,13400.0,101.6984,101.7665,101.6109,101.6692,13400.0
2015-05-26 10:00:00,104.61,104.75,104.49,104.56,13100.0,101.7081,101.8442,101.5915,101.6595,13100.0
2015-05-26 10:05:00,104.49,104.52,104.23,104.23,7500.0,101.5915,101.6206,101.3387,101.3387,7500.0
2015-05-26 10:10:00,104.2,104.24,104.06,104.16,24700.0,101.3095,101.3484,101.1734,101.2706,24700.0
2015-05-26 10:15:00,104.09,104.18,103.88,103.97,30300.0,101.2026,101.2901,100.9984,101.0859,30300.0
2015-05-26 10:20:00,103.95,104.15,103.89,104.1,33000.0,101.0664,101.2609,101.0081,101.2123,33000.0
2015-05-26 10:25:00,104.12,104.26,104.1,104.1,7600.0,101.2317,101.3678,101.2123,101.2123,7600.0
2015-05-26 10:30:00,104.12,104.36,104.07,104.23,27300.0,101.2317,101.4651,101.1831,101.3387,27300.0
2015-05-26 10:35:00,104.18,104.28,104.04,104.16,4900.0,101.2901,101.3873,101.1539,101.2706,4900.0
2015-05-26 10:40:00,104.11,104.28,104.0,104.18,30400.0,101.222,101.3873,101.115,101.2901,30400.0
2015-05-26 10:45:00,104.26,104.4,104.18,104.35,3500.0,101.3678,101.504,101.2901,101.4553,3500.0
2015-05-26 10:50:00,104.34,104.4,104.16,104.16,8100.0,101.4456,101.504,101.2706,101.2706,8100.0
2015-05-26 10:55:00,104.16,104.34,104.08,104.16,9900.0,101.2706,101.4456,101.1928,101.2706,9900.0
2015-05-26 11:00:00,104.21,104.29,104.03,104.09,49700.0,101.3192,101.397,101.1442,101.2026,49700.0
2015-05-26 11:05:00,104.1,104.19,103.96,104.19,30500.0,101.2123,101.2998,101.0762,101.2998,30500.0
2015-05-26 11:10:00,104.19,104.25,104.13,104.17,3400.0,101.2998,101.3581,101.2414,101.2803,3400.0
2015-05-26 11:15:00,104.13,104.14,104.06,104.06,8300.0,101.2414,101.2512,101.1734,101.1734,8300.0
2015-05-26 11:20:00,104.05,104.15,104.0,104.01,5000.0,101.1637,101.2609,101.115,101.1248,5000.0
2015-05-26 11:25:00,104.02,104.12,103.99,104.1,5500.0,101.1345,101.2317,101.1053,101.2123,5500.0
2015-05-26 11:30:00,104.12,104.25,104.04,104.18,4300.0,101.2317,101.3581,101.1539,101.2901,4300.0
2015-05-26 11:35:00,104.23,104.34,104.21,104.23,5900.0,101.3387,101.4456,101.3192,101.3387,5900.0
2015-05-26 11:40:00,104.24,104.25,104.12,104.12,4900.0,101.3484,101.3581,101.2317,101.2317,4900.0
2015-05-26 11:45:00,104.14,104.14,104.06,104.07,4200.0,101.2512,101.2512,101.1734,101.1831,4200.0
2015-05-26 11:50:00,104.05,104.14,104.0,104.06,14600.0,101.1637,101.2512,101.115,101.1734,14600.0
2015-05-26 11:55:00,104.06,104.24,104.06,104.22,5900.0,101.1734,101.3484,101.1734,101.3289,5900.0
2015-05-26 12:00:00,104.26,104.31,104.14,104.31,17800.0,101.3678,101.4164,101.2512,101.4164,17800.0
2015-05-26 12:05:00,104.31,104.31,104.2,104.24,5300.0,101.4164,101.4164,101.3095,101.3484,5300.0
2015-05-26 12:10:00,104.24,104.35,104.22,104.35,7900.0,101.3484,101.4553,101.3289,101.4553,7900.0
2015-05-26 12:15:00,104.39,104.45,104.36,104.39,2700.0,101.4942,101.5526,101.4651,101.4942,2700.0
2015-05-26 12:20:00,104.43,104.56,104.38,104.56,4900.0,101.5331,101.6595,101.4845,101.6595,4900.0
2015-05-26 12:25:00,104.53,104.61,104.46,104.46,9800.0,101.6303,101.7081,101.5623,101.5623,9800.0
2015-05-26 12:30:00,104.51,104.53,104.35,104.4,4500.0,101.6109,101.6303,101.4553,101.504,4500.0
2015-05-26 12:35:00,104.36,104.41,104.29,104.35,28400.0,101.4651,101.5137,101.397,101.4553,28400.0
2015-05-26 12:40:00,104.33,104.45,104.32,104.32,4600.0,101.4359,101.5526,101.4262,101.4262,4600.0
2015-05-26 12:45:00,104.34,104.36,104.22,104.25,3000.0,101.4456,101.4651,101.3289,101.3581,3000.0
2015-05-26 12:50:00,104.24,104.26,104.19,104.23,13600.0,101.3484,101.3678,101.2998,101.3387,13600.0
2015-05-26 12:55:00,104.23,104.26,104.16,104.24,6700.0,101.3387,101.3678,101.2706,101.3484,6700.0
2015-05-26 13:00:00,104.23,104.32,104.18,104.2,12300.0,101.3387,101.4262,101.2901,101.3095,12300.0
2015-05-26 13:05:00,104.18,104.2,104.07,104.16,24900.0,101.2901,101.3095,101.1831,101.2706,24900.0
2015-05-26 13:10:00,104.14,104.38,104.13,104.36,13200.0,101.2512,101.4845,101.2414,101.4651,13200.0
2015-05-26 13:15:00,104.37,104.37,104.29,104.35,3300.0,101.4748,101.4748,101.397,101.4553,3300.0
2015-05-26 13:20:00,104.35,104.46,104.35,104.4,3600.0,101.4553,101.5623,101.4553,101.504,3600.0
2015-05-26 13:25:00,104.39,104.53,104.39,104.42,3900.0,101.4942,101.6303,101.4942,101.5234,3900.0
2015-05-26 13:30:00,104.43,104.43,104.29,104.29,5000.0,101.5331,101.5331,101.397,101.397,5000.0
2015-05-26 13:35:00,104.25,104.29,104.18,104.21,6200.0,101.3581,101.397,101.2901,101.3192,6200.0
2015-05-26 13:40:00,104.24,104.38,104.19,104.21,3400.0,101.3484,101.4845,101.2998,101.3192,3400.0
2015-05-26 13:45:00,104.19,104.3,104.18,104.27,6300.0,101.2998,101.4067,101.2901,101.3776,6300.0
2015-05-26 13:50:00,104.26,104.33,104.19,104.29,7000.0,101.3678,101.4359,101.2998,101.397,7000.0
2015-05-26 13:55:00,104.27,104.36,104.22,104.36,9200.0,101.3776,101.4651,101.3289,101.4651,9200.0
2015-05-26 14:00:00,104.33,104.41,104.21,104.37,19000.0,101.4359,101.5137,101.3192,101.4748,19000.0
2015-05-26 14:05:00,104.42,104.51,104.39,104.41,8200.0,101.5234,101.6109,101.4942,101.5137,8200.0
2015-05-26 14:10:00,104.4,104.44,104.37,104.4,2200.0,101.504,101.5428,101.4748,101.504,2200.0
2015-05-26 14:15:00,104.43,104.54,104.41,104.43,5000.0,101.5331,101.6401,101.5137,101.5331,5000.0
2015-05-26 14:20:00,104.42,104.44,104.27,104.27,3400.0,101.5234,101.5428,101.3776,101.3776,3400.0
2015-05-26 14:25:00,104.29,104.36,104.2,104.23,5200.0,101.397,101.4651,101.3095,101.3387,5200.0
2015-05-26 14:30:00,104.23,104.33,104.22,104.31,5600.0,101.3387,101.4359,101.3289,101.4164,5600.0
2015-05-26 14:35:00,104.25,104.32,104.22,104.32,9500.0,101.3581,101.4262,101.3289,101.4262,9500.0
2015-05-26 14:40:00,104.29,104.39,104.29,104.35,4500.0,101.397,101.4942,101.397,101.4553,4500.0
2015-05-26 14:45:00,104.37,104.39,104.24,104.24,3700.0,101.4748,101.4942,101.3484,101.3484,3700.0
2015-05-26 14:50:00,104.22,104.34,104.2,104.33,9700.0,101.3289,101.4456,101.3095,101.4359,9700.0
2015-05-26 14:55:00,104.28,104.3,104.22,104.24,4800.0,101.3873,101.4067,101.3289,101.3484,4800.0
2015-05-26 15:00:00,104.23,104.29,104.2,104.27,7300.0,101.3387,101.397,101.3095,101.3776,7300.0
2015-05-26 15:05:00,104.26,104.31,104.2,104.28,7600.0,101.3678,101.4164,101.3095,101.3873,7600.0
2015-05-26 15:10:00,104.24,104.25,104.11,104.15,8800.0,101.3484,101.3581,101.222,101.2609,8800.0
2015-05-26 15:15:00,104.13,104.29,104.13,104.23,8000.0,101.2414,101.397,101.2414,101.3387,8000.0
2015-05-26 15:20:00,104.22,104.33,104.2,104.28,5700.0,101.3289,101.4359,101.3095,101.3873,5700.0
2015-05-26 15:25:00,104.29,104.35,104.26,104.32,8800.0,101.397,101.4553,101.3678,101.4262,8800.0
2015-05-26 15:30:00,104.33,104.37,104.26,104.37,20400.0,101.4359,101.4748,101.3678,101.4748,20400.0
2015-05-26 15:35:00,104.37,104.4,104.26,104.29,11800.0,101.4748,101.504,101.3678,101.397,11800.0
2015-05-26 15:40:00,104.29,104.37,104.28,104.29,16200.0,101.397,101.4748,101.3873,101.397,16200.0
2015-05-26 15:45:00,104.3,104.37,104.24,104.34,37500.0,101.4067,101.4748,101.3484,101.4456,37500.0
2015-05-26 15:50:00,104.34,104.45,104.16,104.44,82100.0,101.4456,101.5526,101.2706,101.5428,82100.0
2015-05-26 15:55:00,104.43,104.44,104.34,104.37,46600.0,101.5331,101.5428,101.4456,101.4748,46600.0
2015-05-27 09:30:00,104.45,104.57,104.29,104.43,36400.0,101.5526,101.6692,101.397,101.5331,36400.0
2015-05-27 09:35:00,104.41,104.54,104.15,104.18,13100.0,101.5137,101.6401,101.2609,101.2901,13100.0
2015-05-27 09:40:00,104.19,104.43,104.09,104.39,16600.0,101.2998,101.5331,101.2026,101.4942,16600.0
2015-05-27 09:45:00,104.47,104.67,104.45,104.67,6100.0,101.572,101.7665,101.5526,101.7665,6100.0
2015-05-27 09:50:00,104.7,105.44,104.7,105.34,11100.0,101.7956,102.5151,101.7956,102.4179,11100.0
2015-05-27 09:55:00,105.34,105.44,105.02,105.02,12100.0,102.4179,102.5151,102.1068,102.1068,12100.0
2015-05-27 10:00:00,105.07,105.22,104.95,104.99,13400.0,102.1554,102.3012,102.0387,102.0776,13400.0
2015-05-27 10:05:00,105.02,105.07,104.9,104.92,3200.0,102.1068,102.1554,101.9901,102.0095,3200.0
2015-05-27 10:10:00,104.96,105.11,104.89,104.9,12500.0,102.0484,102.1943,101.9804,101.9901,12500.0
2015-05-27 10:15:00,104.88,105.12,104.87,105.08,20800.0,101.9706,102.204,101.9609,102.1651,20800.0
2015-05-27 10:20:00,105.09,105.15,104.91,104.98,39000.0,102.1748,102.2331,101.9998,102.0679,39000.0
2015-05-27 10:25:00,105.0,105.01,104.7,104.72,4800.0,102.0873,102.097,101.7956,101.8151,4800.0
2015-05-27 10:30:00,104.78,104.85,104.58,104.64,12800.0,101.8734,101.9415,101.679,101.7373,12800.0
2015-05-27 10:35:00,104.62,104.72,104.54,104.62,5400.0,101.7178,101.8151,101.6401,101.7178,5400.0
2015-05-27 10:40:00,104.68,104.69,104.45,104.55,11100.0,101.7762,101.7859,101.5526,101.6498,11100.0
2015-05-27 10:45:00,104.55,104.58,104.4,104.43,9600.0,101.6498,101.679,101.504,101.5331,9600.0
2015-05-27 10:50:00,104.42,104.48,104.31,104.32,4800.0,101.5234,101.5817,101.4164,101.4262,4800.0
2015-05-27 10:55:00,104.35,104.53,104.33,104.52,9500.0,101.4553,101.6303,101.4359,101.6206,9500.0
2015-05-27 11:00:00,104.54,104.6,104.47,104.47,4300.0,101.6401,101.6984,101.572,101.572,4300.0
2015-05-27 11:05:00,104.48,104.58,104.44,104.5,9000.0,101.5817,101.679,101.5428,101.6012,9000.0
2015-05-27 11:10:00,104.45,104.53,104.44,104.47,8700.0,101.5526,101.6303,101.5428,101.572,8700.0
2015-05-27 11:15:00,104.48,104.53,104.47,104.53,5400.0,101.5817,101.6303,101.572,101.6303,5400.0
2015-05-27 11:20:00,104.51,104.53,104.41,104.51,2800.0,101.6109,101.6303,101.5137,101.6109,2800.0
2015-05-27 11:25:00,104.49,104.62,104.47,104.6,16700.0,101.5915,101.7178,101.572,101.6984,16700.0
2015-05-27 11:30:00,104.63,104.69,104.46,104.46,7700.0,101.7276,101.7859,101.5623,101.5623,7700.0
2015-05-27 11:35:00,104.46,104.57,104.46,104.49,9300.0,101.5623,101.6692,101.5623,101.5915,9300.0
2015-05-27 11:40:00,104.49,104.62,104.49,104.55,11900.0,101.5915,101.7178,101.5915,101.6498,11900.0
2015-05-27 11:45:00,104.58,104.6,104.49,104.54,8000.0,101.679,101.6984,101.5915,101.6401,8000.0
2015-05-27 11:50:00,104.58,104.59,104.5,104.58,6800.0,101.679,101.6887,101.6012,101.679,6800.0
2015-05-27 11:55:00,104.59,104.59,104.45,104.47,4900.0,101.6887,101.6887,101.5526,101.572,4900.0
2015-05-27 12:00:00,104.42,104.6,104.42,104.55,4600.0,101.5234,101.6984,101.5234,101.6498,4600.0
2015-05-27 12:05:00,104.56,104.6,104.53,104.6,5300.0,101.6595,101.6984,101.6303,101.6984,5300.0
2015-05-27 12:10:00,104.64,104.64,104.54,104.61,3800.0,101.7373,101.7373,101.6401,101.7081,3800.0
2015-05-27 12:15:00,104.61,104.63,104.55,104.62,3500.0,101.7081,101.7276,101.6498,101.7178,3500.0
2015-05-27 12:20:00,104.61,104.65,104.61,104.64,3500.0,101.7081,101.747,101.7081,101.7373,3500.0
2015-05-27 12:25:00,104.66,104.69,104.64,104.69,1800.0,101.7567,101.7859,101.7373,101.7859,1800.0
2015-05-27 12:30:00,104.67,104.67,104.6,104.63,5800.0,101.7665,101.7665,101.6984,101.7276,5800.0
2015-05-27 12:35:00,104.65,104.69,104.64,104.68,2500.0,101.747,101.7859,101.7373,101.7762,2500.0
2015-05-27 12:40:00,104.67,104.76,104.65,104.75,7100.0,101.7665,101.854,101.747,101.8442,7100.0
2015-05-27 12:45:00,104.76,104.76,104.67,104.72,3000.0,101.854,101.854,101.7665,101.8151,3000.0
2015-05-27 12:50:00,104.7,104.78,104.67,104.68,13300.0,101.7956,101.8734,101.7665,101.7762,13300.0
2015-05-27 12:55:00,104.64,104.69,104.58,104.69,6000.0,101.7373,101.7859,101.679,101.7859,6000.0
2015-05-27 13:00:00,104.71,104.74,104.68,104.68,1500.0,101.8054,101.8345,101.7762,101.7762,1500.0
2015-05-27 13:05:00,104.73,104.76,104.7,104.7,1800.0,101.8248,101.854,101.7956,101.7956,1800.0
2015-05-27 13:10:00,104.75,104.81,104.73,104.74,4000.0,101.8442,101.9026,101.8248,101.8345,4000.0
2015-05-27 13:15:00,104.78,104.86,104.78,104.86,4800.0,101.8734,101.9512,101.8734,101.9512,4800.0
2015-05-27 13:20:00,104.84,104.95,104.84,104.93,11100.0,101.9317,102.0387,101.9317,102.0192,11100.0
2015-05-27 13:25:00,104.96,104.98,104.89,104.89,15000.0,102.0484,102.0679,101.9804,101.9804,15000.0
2015-05-27 13:30:00,104.9,104.96,104.87,104.92,5500.0,101.9901,102.0484,101.9609,102.0095,5500.0
2015-05-27 13:35:00,104.94,104.98,104.89,104.93,4500.0,102.029,102.0679,101.9804,102.0192,4500.0
2015-05-27 13:40:00,104.91,104.96,104.83,104.95,10000.0,101.9998,102.0484,101.922,102.0387,10000.0
2015-05-27 13:45:00,104.96,104.97,104.77,104.85,20000.0,102.0484,102.0581,101.8637,101.9415,20000.0
2015-05-27 13:50:00,104.91,104.93,104.81,104.87,6800.0,101.9998,102.0192,101.9026,101.9609,6800.0
2015-05-27 13:55:00,104.93,105.08,104.84,105.07,18300.0,102.0192,102.1651,101.9317,102.1554,18300.0
2015-05-27 14:00:00,105.08,105.14,104.93,105.12,10400.0,102.1651,102.2234,102.0192,102.204,10400.0
2015-05-27 14:05:00,105.11,105.16,104.94,105.05,14200.0,102.1943,102.2429,102.029,102.1359,14200.0
2015-05-27 14:10:00,104.99,105.13,104.99,105.01,6200.0,102.0776,102.2137,102.0776,102.097,6200.0
2015-05-27 14:15:00,104.97,104.99,104.9,104.94,4600.0,102.0581,102.0776,101.9901,102.029,4600.0
2015-05-27 14:20:00,104.95,105.02,104.95,104.96,4000.0,102.0387,102.1068,102.0387,102.0484,4000.0
2015-05-27 14:25:00,104.96,105.1,104.96,105.1,10700.0,102.0484,102.1845,102.0484,102.1845,10700.0
2015-05-27 14:30:00,105.06,105.09,104.97,105.0,3200.0,102.1456,102.1748,102.0581,102.0873,3200.0
2015-05-27 14:35:00,105.0,105.0,104.9,104.92,4400.0,102.0873,102.0873,101.9901,102.0095,4400.0
2015-05-27 14:40:00,104.92,104.98,104.9,104.93,4600.0,102.0095,102.0679,101.9901,102.0192,4600.0
2015-05-27 14:45:00,104.91,104.93,104.89,104.89,3800.0,101.9998,102.0192,101.9804,101.9804,3800.0
2015-05-27 14:50:00,104.87,104.92,104.87,104.91,5000.0,101.9609,102.0095,101.9609,101.9998,5000.0
2015-05-27 14:55:00,104.89,104.9,104.86,104.88,4500.0,101.9804,101.9901,101.9512,101.9706,4500.0
2015-05-27 15:00:00,104.91,104.95,104.9,104.91,6300.0,101.9998,102.0387,101.9901,101.9998,6300.0
2015-05-27 15:05:00,104.9,104.99,104.89,104.95,8700.0,101.9901,102.0776,101.9804,102.0387,8700.0
2015-05-27 15:10:00,104.98,105.07,104.92,104.99,8500.0,102.0679,102.1554,102.0095,102.0776,8500.0
2015-05-27 15:15:00,104.97,104.98,104.93,104.94,7100.0,102.0581,102.0679,102.0192,102.029,7100.0
2015-05-27 15:20:00,104.95,104.97,104.86,104.86,9100.0,102.0387,102.0581,101.9512,101.9512,9100.0
2015-05-27 15:25:00,104.86,104.87,104.8,104.8,11000.0,101.9512,101.9609,101.8929,101.8929,11000.0
2015-05-27 15:30:00,104.8,104.8,104.72,104.75,15000.0,101.8929,101.8929,101.8151,101.8442,15000.0
2015-05-27 15:35:00,104.76,104.76,104.62,104.64,21000.0,101.854,101.854,101.7178,101.7373,21000.0
2015-05-27 15:40:00,104.65,104.67,104.49,104.53,36900.0,101.747,101.7665,101.5915,101.6303,36900.0
2015-05-27 15:45:00,104.53,104.62,104.47,104.6,41100.0,101.6303,101.7178,101.572,101.6984,41100.0
2015-05-27 15:50:00,104.62,104.65,104.51,104.52,48900.0,101.7178,101.747,101.6109,101.6206,48900.0
2015-05-27 15:55:00,104.52,104.59,104.49,104.5,106000.0,101.6206,101.6887,101.5915,101.6012,106000.0
2015-05-28 09:30:00,101.0,101.0,98.52,100.12,309800.0,98.1983,98.1983,95.7871,97.3427,309800.0
2015-05-28 09:35:00,100.22,100.54,99.28,99.64,200100.0,97.4399,97.751,96.526,96.876,200100.0
2015-05-28 09:40:00,99.62,100.01,99.1,99.26,131200.0,96.8565,97.2357,96.351,96.5065,131200.0
2015-05-28 09:45:00,99.24,99.42,97.92,98.09,244500.0,96.4871,96.6621,95.2037,95.369,244500.0
2015-05-28 09:50:00,98.11,98.15,96.1,97.55,440300.0,95.3884,95.4273,93.4342,94.844,440300.0
2015-05-28 09:55:00,97.55,97.63,96.79,96.96,227400.0,94.844,94.9218,94.1051,94.2703,227400.0
2015-05-28 10:00:00,96.95,97.75,96.95,97.66,284700.0,94.2606,95.0384,94.2606,94.9509,284700.0
2015-05-28 10:05:00,97.68,97.75,96.29,96.88,212900.0,94.9704,95.0384,93.6189,94.1926,212900.0
2015-05-28 10:10:00,96.73,97.23,96.64,97.13,163100.0,94.0467,94.5328,93.9592,94.4356,163100.0
2015-05-28 10:15:00,97.1,98.1,97.07,97.99,157000.0,94.4065,95.3787,94.3773,95.2718,157000.0
2015-05-28 10:20:00,97.99,98.32,97.81,98.21,222500.0,95.2718,95.5926,95.0968,95.4857,222500.0
2015-05-28 10:25:00,98.12,98.49,98.12,98.49,87300.0,95.3982,95.7579,95.3982,95.7579,87300.0
2015-05-28 10:30:00,98.49,98.53,98.08,98.11,95900.0,95.7579,95.7968,95.3593,95.3884,95900.0
2015-05-28 10:35:00,98.16,98.21,97.62,98.01,69600.0,95.437,95.4857,94.912,95.2912,69600.0
2015-05-28 10:40:00,98.02,98.02,97.53,97.53,58200.0,95.3009,95.3009,94.8245,94.8245,58200.0
2015-05-28 10:45:00,97.53,97.57,97.0,97.14,80600.0,94.8245,94.8634,94.3092,94.4453,80600.0
2015-05-28 10:50:00,97.14,97.33,96.96,97.22,68800.0,94.4453,94.6301,94.2703,94.5231,68800.0
2015-05-28 10:55:00,97.24,97.3,96.95,97.11,55400.0,94.5426,94.6009,94.2606,94.4162,55400.0
2015-05-28 11:00:00,97.15,97.53,97.12,97.14,38100.0,94.4551,94.8245,94.4259,94.4453,38100.0
2015-05-28 11:05:00,97.12,97.3,96.55,96.69,116000.0,94.4259,94.6009,93.8717,94.0078,116000.0
2015-05-28 11:10:00,96.68,96.71,96.27,96.42,135700.0,93.9981,94.0273,93.5995,93.7453,135700.0
2015-05-28 11:15:00,96.4,96.65,96.3,96.5,133100.0,93.7259,93.9689,93.6286,93.8231,133100.0
2015-05-28 11:20:00,96.54,96.54,96.07,96.24,95000.0,93.862,93.862,93.405,93.5703,95000.0
2015-05-28 11:25:00,96.23,96.65,96.21,96.6,108000.0,93.5606,93.9689,93.5411,93.9203,108000.0
2015-05-28 11:30:00,96.61,96.68,96.32,96.42,48600.0,93.93,93.9981,93.6481,93.7453,48600.0
2015-05-28 11:35:00,96.42,96.44,96.25,96.28,56800.0,93.7453,93.7648,93.58,93.6092,56800.0
2015-05-28 11:40:00,96.27,96.31,95.94,95.97,95600.0,93.5995,93.6384,93.2786,93.3078,95600.0
2015-05-28 11:45:00,95.98,96.13,95.52,95.56,84900.0,93.3175,93.4634,92.8703,92.9092,84900.0
2015-05-28 11:50:00,95.52,95.62,95.36,95.4,98800.0,92.8703,92.9675,92.7147,92.7536,98800.0
2015-05-28 11:55:00,95.4,95.69,95.3,95.69,77600.0,92.7536,93.0356,92.6564,93.0356,77600.0
2015-05-28 12:00:00,95.62,95.87,95.62,95.82,81000.0,92.9675,93.2106,92.9675,93.162,81000.0
2015-05-28 12:05:00,95.85,95.96,95.73,95.8,44000.0,93.1911,93.2981,93.0745,93.1425,44000.0
2015-05-28 12:10:00,95.79,96.0,95.75,95.75,45300.0,93.1328,93.337,93.0939,93.0939,45300.0
2015-05-28 12:15:00,95.76,95.81,95.5,95.56,81700.0,93.1036,93.1522,92.8508,92.9092,81700.0
2015-05-28 12:20:00,95.54,95.59,95.41,95.56,44700.0,92.8897,92.9383,92.7633,92.9092,44700.0
2015-05-28 12:25:00,95.58,95.58,95.1,95.33,69000.0,92.9286,92.9286,92.4619,92.6856,69000.0
2015-05-28 12:30:00,95.32,95.52,94.85,94.96,95900.0,92.6758,92.8703,92.2189,92.3258,95900.0
2015-05-28 12:35:00,94.98,94.98,94.62,94.74,78600.0,92.3453,92.3453,91.9952,92.1119,78600.0
2015-05-28 12:40:00,94.73,95.15,94.72,94.87,67000.0,92.1022,92.5105,92.0925,92.2383,67000.0
2015-05-28 12:45:00,94.91,94.95,94.76,94.92,32500.0,92.2772,92.3161,92.1314,92.2869,32500.0
2015-05-28 12:50:00,94.89,94.99,94.8,94.86,47900.0,92.2578,92.355,92.1703,92.2286,47900.0
2015-05-28 12:55:00,94.88,94.99,94.47,94.48,105400.0,92.248,92.355,91.8494,91.8591,105400.0
2015-05-28 13:00:00,94.5,94.85,94.35,94.64,120500.0,91.8786,92.2189,91.7327,92.0147,120500.0
2015-05-28 13:05:00,94.65,94.67,94.32,94.48,65300.0,92.0244,92.0439,91.7036,91.8591,65300.0
2015-05-28 13:10:00,94.48,94.66,94.26,94.37,77800.0,91.8591,92.0341,91.6452,91.7522,77800.0
2015-05-28 13:15:00,94.37,94.97,94.35,94.95,120500.0,91.7522,92.3355,91.7327,92.3161,120500.0
2015-05-28 13:20:00,94.94,95.12,94.84,95.12,86400.0,92.3064,92.4814,92.2091,92.4814,86400.0
2015-05-28 13:25:00,95.12,95.46,95.05,95.39,112000.0,92.4814,92.8119,92.4133,92.7439,112000.0
2015-05-28 13:30:00,95.39,95.53,95.13,95.2,53700.0,92.7439,92.88,92.4911,92.5592,53700.0
2015-05-28 13:35:00,95.18,95.34,95.11,95.32,41500.0,92.5397,92.6953,92.4717,92.6758,41500.0
2015-05-28 13:40:00,95.36,95.77,95.35,95.42,103900.0,92.7147,93.1133,92.705,92.7731,103900.0
2015-05-28 13:45:00,95.38,95.39,95.03,95.24,48800.0,92.7342,92.7439,92.3939,92.598,48800.0
2015-05-28 13:50:00,95.24,95.58,95.23,95.4,60000.0,92.598,92.9286,92.5883,92.7536,60000.0
2015-05-28 13:55:00,95.41,95.56,95.3,95.46,61300.0,92.7633,92.9092,92.6564,92.8119,61300.0
2015-05-28 14:00:00,95.47,95.47,94.81,94.84,82500.0,92.8217,92.8217,92.18,92.2091,82500.0
2015-05-28 14:05:00,94.83,95.35,94.77,95.33,67100.0,92.1994,92.705,92.1411,92.6856,67100.0
2015-05-28 14:10:00,95.35,95.61,95.07,95.08,75300.0,92.705,92.9578,92.4328,92.4425,75300.0
2015-05-28 14:15:00,95.09,95.3,95.05,95.11,61200.0,92.4522,92.6564,92.4133,92.4717,61200.0
2015-05-28 14:20:00,95.1,95.42,95.1,95.38,54100.0,92.4619,92.7731,92.4619,92.7342,54100.0
2015-05-28 14:25:00,95.38,95.56,95.32,95.34,51900.0,92.7342,92.9092,92.6758,92.6953,51900.0
2015-05-28 14:30:00,95.37,95.59,95.34,95.51,64100.0,92.7244,92.9383,92.6953,92.8606,64100.0
2015-05-28 14:35:00,95.51,95.57,95.17,95.18,44400.0,92.8606,92.9189,92.53,92.5397,44400.0
2015-05-28 14:40:00,95.19,95.23,94.94,95.01,58800.0,92.5494,92.5883,92.3064,92.3744,58800.0
2015-05-28 14:45:00,95.05,95.21,94.96,95.12,46100.0,92.4133,92.5689,92.3258,92.4814,46100.0
2015-05-28 14:50:00,95.12,95.13,94.66,94.83,60600.0,92.4814,92.4911,92.0341,92.1994,60600.0
2015-05-28 14:55:00,94.85,95.07,94.72,95.02,75500.0,92.2189,92.4328,92.0925,92.3842,75500.0
2015-05-28 15:00:00,95.01,95.02,94.68,94.81,79000.0,92.3744,92.3842,92.0536,92.18,79000.0
2015-05-28 15:05:00,94.8,94.9,94.64,94.71,56500.0,92.1703,92.2675,92.0147,92.0828,56500.0
2015-05-28 15:10:00,94.76,94.81,94.57,94.67,72000.0,92.1314,92.18,91.9466,92.0439,72000.0
2015-05-28 15:15:00,94.67,94.71,94.52,94.69,61800.0,92.0439,92.0828,91.898,92.0633,61800.0
2015-05-28 15:20:00,94.67,94.68,94.6,94.64,76600.0,92.0439,92.0536,91.9758,92.0147,76600.0
2015-05-28 15:25:00,94.66,94.67,94.27,94.4,178300.0,92.0341,92.0439,91.655,91.7814,178300.0
2015-05-28 15:30:00,94.4,94.87,94.39,94.85,163800.0,91.7814,92.2383,91.7716,92.2189,163800.0
2015-05-28 15:35:00,94.87,94.98,94.56,94.71,125800.0,92.2383,92.3453,91.9369,92.0828,125800.0
2015-05-28 15:40:00,94.72,95.05,94.68,94.97,103000.0,92.0925,92.4133,92.0536,92.3355,103000.0
2015-05-28 15:45:00,94.95,94.96,94.74,94.75,109800.0,92.3161,92.3258,92.1119,92.1216,109800.0
2015-05-28 15:50:00,94.76,94.86,94.68,94.82,110300.0,92.1314,92.2286,92.0536,92.1897,110300.0
2015-05-28 15:55:00,94.83,95.02,94.73,94.95,203900.0,92.1994,92.3842,92.1022,92.3161,203900.0
2015-05-29 09:30:00,92.67,93.32,91.6,92.12,572700.0,90.0993,90.7313,89.059,89.5646,572700.0
2015-05-29 09:35:00,92.11,92.4,91.5,91.5,338400.0,89.5549,89.8368,88.9618,88.9618,338400.0
2015-05-29 09:40:00,91.5,91.95,91.01,91.15,240900.0,88.9618,89.3993,88.4854,88.6215,240900.0
2015-05-29 09:45:00,91.15,91.65,90.57,90.59,226100.0,88.6215,89.1076,88.0576,88.077,226100.0
2015-05-29 09:50:00,90.62,91.59,90.57,91.29,186300.0,88.1062,89.0493,88.0576,88.7576,186300.0
2015-05-29 09:55:00,91.3,91.53,91.07,91.32,89200.0,88.7673,88.991,88.5437,88.7868,89200.0
2015-05-29 10:00:00,91.26,91.55,90.81,90.92,116800.0,88.7285,89.0104,88.2909,88.3979,116800.0
2015-05-29 10:05:00,90.9,90.92,90.08,90.46,282500.0,88.3784,88.3979,87.5812,87.9506,282500.0
2015-05-29 10:10:00,90.48,90.65,89.65,90.01,259100.0,87.9701,88.1354,87.1631,87.5131,259100.0
2015-05-29 10:15:00,90.01,90.06,89.7,89.8,189800.0,87.5131,87.5617,87.2117,87.309,189800.0
2015-05-29 10:20:00,89.77,90.44,89.6,90.26,175100.0,87.2798,87.9312,87.1145,87.7562,175100.0
2015-05-29 10:25:00,90.22,90.29,89.82,89.97,96600.0,87.7173,87.7854,87.3284,87.4742,96600.0
2015-05-29 10:30:00,89.92,90.34,89.7,90.02,140200.0,87.4256,87.834,87.2117,87.5229,140200.0
2015-05-29 10:35:00,90.02,90.07,89.7,89.73,53300.0,87.5229,87.5715,87.2117,87.2409,53300.0
2015-05-29 10:40:00,89.67,89.72,89.38,89.45,122500.0,87.1826,87.2312,86.9006,86.9687,122500.0
2015-05-29 10:45:00,89.43,89.54,88.75,88.9,241300.0,86.9492,87.0562,86.2881,86.4339,241300.0
2015-05-29 10:50:00,88.93,89.16,88.52,88.98,177000.0,86.4631,86.6867,86.0645,86.5117,177000.0
2015-05-29 10:55:00,89.0,89.29,89.0,89.26,104600.0,86.5311,86.8131,86.5311,86.7839,104600.0
2015-05-29 11:00:00,89.26,89.42,88.9,89.05,137900.0,86.7839,86.9395,86.4339,86.5798,137900.0
2015-05-29 11:05:00,89.05,89.11,88.46,88.59,109700.0,86.5798,86.6381,86.0061,86.1325,109700.0
2015-05-29 11:10:00,88.51,88.63,88.22,88.22,116400.0,86.0547,86.1714,85.7728,85.7728,116400.0
2015-05-29 11:15:00,88.25,88.38,87.89,88.31,229900.0,85.802,85.9283,85.4519,85.8603,229900.0
2015-05-29 11:20:00,88.31,88.58,88.2,88.55,136200.0,85.8603,86.1228,85.7533,86.0936,136200.0
2015-05-29 11:25:00,88.55,88.69,88.48,88.57,98500.0,86.0936,86.2297,86.0256,86.1131,98500.0
2015-05-29 11:30:00,88.55,88.9,88.47,88.86,109000.0,86.0936,86.4339,86.0158,86.395,109000.0
2015-05-29 11:35:00,88.9,89.04,88.56,88.75,95400.0,86.4339,86.57,86.1034,86.2881,95400.0
2015-05-29 11:40:00,88.75,89.31,88.67,89.25,81200.0,86.2881,86.8325,86.2103,86.7742,81200.0
2015-05-29 11:45:00,89.27,89.42,89.11,89.35,126800.0,86.7937,86.9395,86.6381,86.8714,126800.0
2015-05-29 11:50:00,89.35,89.89,89.34,89.84,155800.0,86.8714,87.3965,86.8617,87.3478,155800.0
2015-05-29 11:55:00,89.81,89.86,89.51,89.84,111800.0,87.3187,87.3673,87.027,87.3478,111800.0
2015-05-29 12:00:00,89.83,89.94,89.67,89.82,83500.0,87.3381,87.4451,87.1826,87.3284,83500.0
2015-05-29 12:05:00,89.83,90.23,89.81,90.19,192500.0,87.3381,87.727,87.3187,87.6881,192500.0
2015-05-29 12:10:00,90.13,90.17,89.78,89.92,80100.0,87.6298,87.6687,87.2895,87.4256,80100.0
2015-05-29 12:15:00,89.92,89.95,89.77,89.83,50800.0,87.4256,87.4548,87.2798,87.3381,50800.0
2015-05-29 12:20:00,89.83,90.11,89.79,90.01,54800.0,87.3381,87.6104,87.2992,87.5131,54800.0
2015-05-29 12:25:00,90.01,90.01,89.88,89.9,53600.0,87.5131,87.5131,87.3867,87.4062,53600.0
2015-05-29 12:30:00,89.88,90.02,89.5,89.5,49100.0,87.3867,87.5229,87.0173,87.0173,49100.0
2015-05-29 12:35:00,89.5,89.54,89.08,89.16,94600.0,87.0173,87.0562,86.6089,86.6867,94600.0
2015-05-29 12:40:00,89.15,89.29,89.0,89.03,73900.0,86.677,86.8131,86.5311,86.5603,73900.0
2015-05-29 12:45:00,89.06,89.35,89.04,89.32,49600.0,86.5895,86.8714,86.57,86.8423,49600.0
2015-05-29 12:50:00,89.32,89.42,89.06,89.07,40500.0,86.8423,86.9395,86.5895,86.5992,40500.0
2015-05-29 12:55:00,89.07,89.07,88.71,88.71,58800.0,86.5992,86.5992,86.2492,86.2492,58800.0
2015-05-29 13:00:00,88.73,88.78,88.52,88.52,51100.0,86.2686,86.3172,86.0645,86.0645,51100.0
2015-05-29 13:05:00,88.54,88.78,88.54,88.64,51500.0,86.0839,86.3172,86.0839,86.1811,51500.0
2015-05-29 13:10:00,88.65,88.79,88.47,88.53,50700.0,86.1909,86.327,86.0158,86.0742,50700.0
2015-05-29 13:15:00,88.54,88.73,88.47,88.58,98100.0,86.0839,86.2686,86.0158,86.1228,98100.0
2015-05-29 13:20:00,88.61,88.66,88.5,88.51,73900.0,86.152,86.2006,86.045,86.0547,73900.0
2015-05-29 13:25:00,88.51,88.75,88.48,88.74,62500.0,86.0547,86.2881,86.0256,86.2784,62500.0
2015-05-29 13:30:00,88.73,89.1,88.71,88.79,57300.0,86.2686,86.6284,86.2492,86.327,57300.0
2015-05-29 13:35:00,88.8,88.84,88.53,88.64,54700.0,86.3367,86.3756,86.0742,86.1811,54700.0
2015-05-29 13:40:00,88.63,88.92,88.62,88.91,56900.0,86.1714,86.4534,86.1617,86.4436,56900.0
2015-05-29 13:45:00,88.9,89.03,88.63,88.75,67200.0,86.4339,86.5603,86.1714,86.2881,67200.0
2015-05-29 13:50:00,88.76,89.1,88.76,88.96,82200.0,86.2978,86.6284,86.2978,86.4923,82200.0
2015-05-29 13:55:00,88.94,89.07,88.78,88.78,39100.0,86.4728,86.5992,86.3172,86.3172,39100.0
2015-05-29 14:00:00,88.78,89.03,88.75,88.76,65500.0,86.3172,86.5603,86.2881,86.2978,65500.0
2015-05-29 14:05:00,88.76,88.92,88.7,88.9,58200.0,86.2978,86.4534,86.2395,86.4339,58200.0
2015-05-29 14:10:00,88.9,89.17,88.85,89.17,74200.0,86.4339,86.6964,86.3853,86.6964,74200.0
2015-05-29 14:15:00,89.16,89.16,88.82,88.83,56800.0,86.6867,86.6867,86.3561,86.3659,56800.0
2015-05-29 14:20:00,88.83,88.93,88.74,88.74,71400.0,86.3659,86.4631,86.2784,86.2784,71400.0
2015-05-29 14:25:00,88.76,88.91,88.63,88.84,56000.0,86.2978,86.4436,86.1714,86.3756,56000.0
2015-05-29 14:30:00,88.82,88.85,88.7,88.75,46100.0,86.3561,86.3853,86.2395,86.2881,46100.0
2015-05-29 14:35:00,88.75,88.76,88.54,88.71,68700.0,86.2881,86.2978,86.0839,86.2492,68700.0
2015-05-29 14:40:00,88.7,88.76,88.68,88.73,49100.0,86.2395,86.2978,86.22,86.2686,49100.0
2015-05-29 14:45:00,88.73,88.74,88.33,88.34,75200.0,86.2686,86.2784,85.8797,85.8895,75200.0
2015-05-29 14:50:00,88.34,88.43,88.27,88.43,89200.0,85.8895,85.977,85.8214,85.977,89200.0
2015-05-29 14:55:00,88.44,88.48,88.34,88.37,53400.0,85.9867,86.0256,85.8895,85.9186,53400.0
2015-05-29 15:00:00,88.39,88.57,88.35,88.57,97400.0,85.9381,86.1131,85.8992,86.1131,97400.0
2015-05-29 15:05:00,88.57,88.75,88.46,88.67,81700.0,86.1131,86.2881,86.0061,86.2103,81700.0
2015-05-29 15:10:00,88.67,88.75,88.59,88.6,91400.0,86.2103,86.2881,86.1325,86.1422,91400.0
2015-05-29 15:15:00,88.6,88.71,88.6,88.65,70900.0,86.1422,86.2492,86.1422,86.1909,70900.0
2015-05-29 15:20:00,88.65,88.82,88.65,88.77,101200.0,86.1909,86.3561,86.1909,86.3075,101200.0
2015-05-29 15:25:00,88.77,88.82,88.74,88.8,108700.0,86.3075,86.3561,86.2784,86.3367,108700.0
2015-05-29 15:30:00,88.77,88.9,88.65,88.66,115000.0,86.3075,86.4339,86.1909,86.2006,115000.0
2015-05-29 15:35:00,88.65,88.7,88.65,88.68,107900.0,86.1909,86.2395,86.1909,86.22,107900.0
2015-05-29 15:40:00,88.69,88.7,88.65,88.66,152900.0,86.2297,86.2395,86.1909,86.2006,152900.0
2015-05-29 15:45:00,88.67,88.96,88.67,88.92,189600.0,86.2103,86.4923,86.2103,86.4534,189600.0
2015-05-29 15:50:00,88.91,88.99,88.87,88.99,211700.0,86.4436,86.5214,86.4048,86.5214,211700.0
2015-05-29 15:55:00,88.98,89.16,88.97,88.98,373600.0,86.5117,86.6867,86.502,86.5117,373600.0
2015-06-01 09:30:00,89.68,90.28,89.64,89.64,170786.0,87.1923,87.7756,87.1534,87.1534,170786.0
2015-06-01 09:35:00,89.62,89.64,89.03,89.3,44321.0,87.1339,87.1534,86.5603,86.8228,44321.0
2015-06-01 09:40:00,89.31,89.31,89.05,89.17,69088.0,86.8325,86.8325,86.5798,86.6964,69088.0
2015-06-01 09:45:00,89.17,89.21,88.54,88.62,70039.0,86.6964,86.7353,86.0839,86.1617,70039.0
2015-06-01 09:50:00,88.58,88.75,88.52,88.7,33674.0,86.1228,86.2881,86.0645,86.2395,33674.0
2015-06-01 09:55:00,88.7,89.11,88.65,89.11,51474.0,86.2395,86.6381,86.1909,86.6381,51474.0
2015-06-01 10:00:00,89.13,89.67,89.11,89.31,82355.0,86.6575,87.1826,86.6381,86.8325,82355.0
2015-06-01 10:05:00,89.26,89.64,89.22,89.38,58214.0,86.7839,87.1534,86.745,86.9006,58214.0
2015-06-01 10:10:00,89.38,89.4,89.07,89.13,72071.0,86.9006,86.9201,86.5992,86.6575,72071.0
2015-06-01 10:15:00,89.13,89.21,88.79,88.89,47371.0,86.6575,86.7353,86.327,86.4242,47371.0
2015-06-01 10:20:00,88.89,89.2,88.88,89.1,61693.0,86.4242,86.7256,86.4145,86.6284,61693.0
2015-06-01 10:25:00,89.08,89.18,89.01,89.1,79873.0,86.6089,86.7062,86.5409,86.6284,79873.0
2015-06-01 10:30:00,89.1,89.21,88.83,89.12,69417.0,86.6284,86.7353,86.3659,86.6478,69417.0
2015-06-01 10:35:00,89.12,89.26,88.98,89.15,54392.0,86.6478,86.7839,86.5117,86.677,54392.0
2015-06-01 10:40:00,89.17,89.22,89.0,89.02,51114.0,86.6964,86.745,86.5311,86.5506,51114.0
2015-06-01 10:45:00,89.0,89.05,88.86,88.99,73256.0,86.5311,86.5798,86.395,86.5214,73256.0
2015-06-01 10:50:00,88.99,89.0,88.76,88.91,41581.0,86.5214,86.5311,86.2978,86.4436,41581.0
2015-06-01 10:55:00,88.87,89.23,88.85,89.23,38012.0,86.4048,86.7548,86.3853,86.7548,38012.0
2015-06-01 11:00:00,89.23,89.27,89.07,89.13,50826.0,86.7548,86.7937,86.5992,86.6575,50826.0
2015-06-01 11:05:00,89.13,89.2,89.1,89.1,49566.0,86.6575,86.7256,86.6284,86.6284,49566.0
2015-06-01 11:10:00,89.1,89.13,88.78,88.78,61511.0,86.6284,86.6575,86.3172,86.3172,61511.0
2015-06-01 11:15:00,88.78,88.86,88.74,88.8,27700.0,86.3172,86.395,86.2784,86.3367,27700.0
2015-06-01 11:20:00,88.82,89.12,88.79,89.1,34747.0,86.3561,86.6478,86.327,86.6284,34747.0
2015-06-01 11:25:00,89.1,89.15,88.9,88.9,34206.0,86.6284,86.677,86.4339,86.4339,34206.0
2015-06-01 11:30:00,88.9,89.0,88.87,88.93,14344.0,86.4339,86.5311,86.4048,86.4631,14344.0
2015-06-01 11:35:00,88.95,89.01,88.79,89.0,30608.0,86.4825,86.5409,86.327,86.5311,30608.0
2015-06-01 11:40:00,89.02,89.05,88.97,89.03,40215.0,86.5506,86.5798,86.502,86.5603,40215.0
2015-06-01 11:45:00,89.03,89.04,88.97,89.02,14309.0,86.5603,86.57,86.502,86.5506,14309.0
2015-06-01 11:50:00,89.04,89.04,88.96,88.99,22098.0,86.57,86.57,86.4923,86.5214,22098.0
2015-06-01 11:55:00,89.0,89.01,88.92,88.92,26827.0,86.5311,86.5409,86.4534,86.4534,26827.0
2015-06-01 12:00:00,88.94,89.16,88.93,89.16,26185.0,86.4728,86.6867,86.4631,86.6867,26185.0
2015-06-01 12:05:00,89.15,89.16,89.0,89.11,24028.0,86.677,86.6867,86.5311,86.6381,24028.0
2015-06-01 12:10:00,89.09,89.17,89.08,89.17,19281.0,86.6186,86.6964,86.6089,86.6964,19281.0
2015-06-01 12:15:00,89.15,89.48,89.14,89.42,48015.0,86.677,86.9978,86.6673,86.9395,48015.0
2015-06-01 12:20:00,89.42,89.46,89.37,89.44,23065.0,86.9395,86.9784,86.8909,86.9589,23065.0
2015-06-01 12:25:00,89.43,89.66,89.43,89.63,37316.0,86.9492,87.1728,86.9492,87.1437,37316.0
2015-06-01 12:30:00,89.63,89.66,89.45,89.47,28645.0,87.1437,87.1728,86.9687,86.9881,28645.0
2015-06-01 12:35:00,89.49,89.5,89.4,89.4,17768.0,87.0076,87.0173,86.9201,86.9201,17768.0
2015-06-01 12:40:00,89.41,89.42,89.36,89.38,10122.0,86.9298,86.9395,86.8812,86.9006,10122.0
2015-06-01 12:45:00,89.38,89.45,89.37,89.45,14678.0,86.9006,86.9687,86.8909,86.9687,14678.0
2015-06-01 12:50:00,89.43,89.57,89.43,89.56,26416.0,86.9492,87.0853,86.9492,87.0756,26416.0
2015-06-01 12:55:00,89.57,89.73,89.57,89.73,22769.0,87.0853,87.2409,87.0853,87.2409,22769.0
2015-06-01 13:00:00,89.73,89.79,89.64,89.68,33114.0,87.2409,87.2992,87.1534,87.1923,33114.0
2015-06-01 13:05:00,89.69,89.73,89.64,89.64,21639.0,87.202,87.2409,87.1534,87.1534,21639.0
2015-06-01 13:10:00,89.64,89.64,89.49,89.49,21710.0,87.1534,87.1534,87.0076,87.0076,21710.0
2015-06-01 13:15:00,89.5,89.57,89.34,89.34,53500.0,87.0173,87.0853,86.8617,86.8617,53500.0
2015-06-01 13:20:00,89.34,89.48,89.28,89.47,29839.0,86.8617,86.9978,86.8034,86.9881,29839.0
2015-06-01 13:25:00,89.49,89.54,89.46,89.46,23751.0,87.0076,87.0562,86.9784,86.9784,23751.0
2015-06-01 13:30:00,89.46,89.52,89.46,89.46,24997.0,86.9784,87.0367,86.9784,86.9784,24997.0
2015-06-01 13:35:00,89.46,89.52,89.44,89.46,23938.0,86.9784,87.0367,86.9589,86.9784,23938.0
2015-06-01 13:40:00,89.46,89.54,89.45,89.54,35783.0,86.9784,87.0562,86.9687,87.0562,35783.0
2015-06-01 13:45:00,89.54,89.66,89.53,89.63,21962.0,87.0562,87.1728,87.0464,87.1437,21962.0
2015-06-01 13:50:00,89.63,89.67,89.56,89.67,28427.0,87.1437,87.1826,87.0756,87.1826,28427.0
2015-06-01 13:55:00,89.65,89.74,89.59,89.69,25367.0,87.1631,87.2506,87.1048,87.202,25367.0
2015-06-01 14:00:00,89.71,89.76,89.67,89.68,26241.0,87.2215,87.2701,87.1826,87.1923,26241.0
2015-06-01 14:05:00,89.71,89.81,89.68,89.8,16753.0,87.2215,87.3187,87.1923,87.309,16753.0
2015-06-01 14:10:00,89.81,89.95,89.79,89.9,52975.0,87.3187,87.4548,87.2992,87.4062,52975.0
2015-06-01 14:15:00,89.9,90.05,89.87,89.99,37437.0,87.4062,87.552,87.377,87.4937,37437.0
2015-06-01 14:20:00,89.99,90.14,89.96,90.11,51215.0,87.4937,87.6395,87.4645,87.6104,51215.0
2015-06-01 14:25:00,90.11,90.31,90.11,90.31,32106.0,87.6104,87.8048,87.6104,87.8048,32106.0
2015-06-01 14:30:00,90.31,90.38,90.14,90.18,64888.0,87.8048,87.8729,87.6395,87.6784,64888.0
2015-06-01 14:35:00,90.19,90.31,90.15,90.16,33316.0,87.6881,87.8048,87.6492,87.659,33316.0
2015-06-01 14:40:00,90.15,90.24,90.1,90.21,28645.0,87.6492,87.7367,87.6006,87.7076,28645.0
2015-06-01 14:45:00,90.21,90.39,90.21,90.22,36128.0,87.7076,87.8826,87.7076,87.7173,36128.0
2015-06-01 14:50:00,90.22,90.23,90.08,90.16,25630.0,87.7173,87.727,87.5812,87.659,25630.0
2015-06-01 14:55:00,90.2,90.23,90.15,90.23,18224.0,87.6979,87.727,87.6492,87.727,18224.0
2015-06-01 15:00:00,90.23,90.39,90.22,90.38,33223.0,87.727,87.8826,87.7173,87.8729,33223.0
2015-06-01 15:05:00,90.37,90.47,90.37,90.45,36633.0,87.8631,87.9604,87.8631,87.9409,36633.0
2015-06-01 15:10:00,90.45,90.47,90.39,90.47,30829.0,87.9409,87.9604,87.8826,87.9604,30829.0
2015-06-01 15:15:00,90.47,90.57,90.47,90.56,49085.0,87.9604,88.0576,87.9604,88.0479,49085.0
2015-06-01 15:20:00,90.56,90.62,90.54,90.61,55381.0,88.0479,88.1062,88.0284,88.0965,55381.0
2015-06-01 15:25:00,90.61,90.78,90.6,90.77,70683.0,88.0965,88.2618,88.0868,88.252,70683.0
2015-06-01 15:30:00,90.77,90.81,90.65,90.68,78652.0,88.252,88.2909,88.1354,88.1645,78652.0
2015-06-01 15:35:00,90.67,90.68,90.4,90.47,77857.0,88.1548,88.1645,87.8923,87.9604,77857.0
2015-06-01 15:40:00,90.45,90.55,90.42,90.45,56672.0,87.9409,88.0381,87.9118,87.9409,56672.0
2015-06-01 15:45:00,90.43,90.62,90.41,90.62,132635.0,87.9215,88.1062,87.902,88.1062,132635.0
2015-06-01 15:50:00,90.62,90.64,90.42,90.47,101890.0,88.1062,88.1257,87.9118,87.9604,101890.0
2015-06-01 15:55:00,90.47,90.5,90.38,90.39,100052.0,87.9604,87.9895,87.8729,87.8826,100052.0
2015-06-02 09:30:00,90.2,90.49,90.18,90.24,59419.0,87.6979,87.9798,87.6784,87.7367,59419.0
2015-06-02 09:35:00,90.32,90.57,90.19,90.41,42837.0,87.8145,88.0576,87.6881,87.902,42837.0
2015-06-02 09:40:00,90.43,90.53,90.18,90.29,30134.0,87.9215,88.0187,87.6784,87.7854,30134.0
2015-06-02 09:45:00,90.24,90.52,90.22,90.44,27933.0,87.7367,88.009,87.7173,87.9312,27933.0
2015-06-02 09:50:00,90.4,90.51,90.32,90.4,50936.0,87.8923,87.9993,87.8145,87.8923,50936.0
2015-06-02 09:55:00,90.35,90.75,90.33,90.69,38474.0,87.8437,88.2326,87.8243,88.1743,38474.0
2015-06-02 10:00:00,90.71,90.79,90.44,90.58,42462.0,88.1937,88.2715,87.9312,88.0673,42462.0
2015-06-02 10:05:00,90.54,90.76,90.48,90.74,22053.0,88.0284,88.2423,87.9701,88.2229,22053.0
2015-06-02 10:10:00,90.76,91.2,90.59,91.2,86642.0,88.2423,88.6701,88.077,88.6701,86642.0
2015-06-02 10:15:00,91.15,91.46,91.13,91.38,51777.0,88.6215,88.9229,88.6021,88.8451,51777.0
2015-06-02 10:20:00,91.38,91.68,91.38,91.61,55629.0,88.8451,89.1368,88.8451,89.0687,55629.0
2015-06-02 10:25:00,91.64,91.74,91.52,91.65,20759.0,89.0979,89.1951,88.9812,89.1076,20759.0
2015-06-02 10:30:00,91.65,91.95,91.65,91.88,35319.0,89.1076,89.3993,89.1076,89.3313,35319.0
2015-06-02 10:35:00,91.88,91.98,91.86,91.93,90282.0,89.3313,89.4285,89.3118,89.3799,90282.0
2015-06-02 10:40:00,91.97,92.11,91.95,92.07,36995.0,89.4188,89.5549,89.3993,89.516,36995.0
2015-06-02 10:45:00,92.09,92.11,91.98,91.98,51175.0,89.5354,89.5549,89.4285,89.4285,51175.0
2015-06-02 10:50:00,91.98,92.01,91.76,91.81,20446.0,89.4285,89.4576,89.2146,89.2632,20446.0
2015-06-02 10:55:00,91.79,91.79,91.59,91.63,21148.0,89.2438,89.2438,89.0493,89.0882,21148.0
2015-06-02 11:00:00,91.59,91.72,91.56,91.68,15560.0,89.0493,89.1757,89.0201,89.1368,15560.0
2015-06-02 11:05:00,91.68,91.82,91.65,91.78,25600.0,89.1368,89.2729,89.1076,89.234,25600.0
2015-06-02 11:10:00,91.8,91.9,91.74,91.83,18615.0,89.2535,89.3507,89.1951,89.2826,18615.0
2015-06-02 11:15:00,91.84,92.09,91.83,91.89,60158.0,89.2924,89.5354,89.2826,89.341,60158.0
2015-06-02 11:20:00,91.91,92.13,91.91,92.09,30091.0,89.3604,89.5743,89.3604,89.5354,30091.0
2015-06-02 11:25:00,92.07,92.25,92.06,92.19,56301.0,89.516,89.691,89.5063,89.6327,56301.0
2015-06-02 11:30:00,92.22,92.44,92.18,92.42,33088.0,89.6618,89.8757,89.6229,89.8563,33088.0
2015-06-02 11:35:00,92.43,92.65,92.41,92.62,44641.0,89.866,90.0799,89.8466,90.0507,44641.0
2015-06-02 11:40:00,92.66,92.84,92.63,92.63,65961.0,90.0896,90.2646,90.0605,90.0605,65961.0
2015-06-02 11:45:00,92.61,92.67,92.5,92.52,32066.0,90.041,90.0993,89.9341,89.9535,32066.0
2015-06-02 11:50:00,92.55,92.6,92.4,92.4,52144.0,89.9827,90.0313,89.8368,89.8368,52144.0
2015-06-02 11:55:00,92.4,92.52,92.27,92.52,14957.0,89.8368,89.9535,89.7104,89.9535,14957.0
2015-06-02 12:00:00,92.48,92.74,92.46,92.69,30682.0,89.9146,90.1674,89.8952,90.1188,30682.0
2015-06-02 12:05:00,92.69,92.85,92.62,92.62,26500.0,90.1188,90.2743,90.0507,90.0507,26500.0
2015-06-02 12:10:00,92.62,92.62,92.52,92.53,17648.0,90.0507,90.0507,89.9535,89.9632,17648.0
2015-06-02 12:15:00,92.54,92.57,92.44,92.5,23093.0,89.9729,90.0021,89.8757,89.9341,23093.0
2015-06-02 12:20:00,92.53,92.6,92.44,92.46,13051.0,89.9632,90.0313,89.8757,89.8952,13051.0
2015-06-02 12:25:00,92.46,92.51,92.35,92.36,12192.0,89.8952,89.9438,89.7882,89.7979,12192.0
2015-06-02 12:30:00,92.38,92.42,92.26,92.28,10118.0,89.8174,89.8563,89.7007,89.7202,10118.0
2015-06-02 12:35:00,92.29,92.37,92.26,92.31,14959.0,89.7299,89.8077,89.7007,89.7493,14959.0
2015-06-02 12:40:00,92.29,92.3,92.06,92.13,20635.0,89.7299,89.7396,89.5063,89.5743,20635.0
2015-06-02 12:45:00,92.13,92.26,92.11,92.24,14810.0,89.5743,89.7007,89.5549,89.6813,14810.0
2015-06-02 12:50:00,92.25,92.38,92.25,92.38,22374.0,89.691,89.8174,89.691,89.8174,22374.0
2015-06-02 12:55:00,92.37,92.44,92.28,92.31,21431.0,89.8077,89.8757,89.7202,89.7493,21431.0
2015-06-02 13:00:00,92.29,92.4,92.28,92.39,9575.0,89.7299,89.8368,89.7202,89.8271,9575.0
2015-06-02 13:05:00,92.38,92.4,92.25,92.29,12097.0,89.8174,89.8368,89.691,89.7299,12097.0
2015-06-02 13:10:00,92.31,92.39,92.3,92.39,9966.0,89.7493,89.8271,89.7396,89.8271,9966.0
2015-06-02 13:15:00,92.37,92.46,92.27,92.45,21738.0,89.8077,89.8952,89.7104,89.8854,21738.0
2015-06-02 13:20:00,92.44,92.59,92.41,92.57,17071.0,89.8757,90.0216,89.8466,90.0021,17071.0
2015-06-02 13:25:00,92.56,92.56,92.39,92.46,18447.0,89.9924,89.9924,89.8271,89.8952,18447.0
2015-06-02 13:30:00,92.46,92.54,92.33,92.38,13500.0,89.8952,89.9729,89.7688,89.8174,13500.0
2015-06-02 13:35:00,92.39,92.48,92.38,92.42,8849.0,89.8271,89.9146,89.8174,89.8563,8849.0
2015-06-02 13:40:00,92.45,92.47,92.41,92.44,11569.0,89.8854,89.9049,89.8466,89.8757,11569.0
2015-06-02 13:45:00,92.46,92.55,92.46,92.51,17903.0,89.8952,89.9827,89.8952,89.9438,17903.0
2015-06-02 13:50:00,92.5,92.74,92.48,92.73,21269.0,89.9341,90.1674,89.9146,90.1577,21269.0
2015-06-02 13:55:00,92.74,92.88,92.74,92.76,23865.0,90.1674,90.3035,90.1674,90.1868,23865.0
2015-06-02 14:00:00,92.75,92.76,92.58,92.66,18850.0,90.1771,90.1868,90.0118,90.0896,18850.0
2015-06-02 14:05:00,92.65,92.68,92.61,92.63,14806.0,90.0799,90.1091,90.041,90.0605,14806.0
2015-06-02 14:10:00,92.61,92.63,92.39,92.39,35248.0,90.041,90.0605,89.8271,89.8271,35248.0
2015-06-02 14:15:00,92.38,92.47,92.35,92.38,31003.0,89.8174,89.9049,89.7882,89.8174,31003.0
2015-06-02 14:20:00,92.39,92.44,92.38,92.43,19116.0,89.8271,89.8757,89.8174,89.866,19116.0
2015-06-02 14:25:00,92.42,92.49,92.38,92.44,24523.0,89.8563,89.9243,89.8174,89.8757,24523.0
2015-06-02 14:30:00,92.44,92.52,92.41,92.49,22610.0,89.8757,89.9535,89.8466,89.9243,22610.0
2015-06-02 14:35:00,92.49,92.5,92.14,92.17,31870.0,89.9243,89.9341,89.584,89.6132,31870.0
2015-06-02 14:40:00,92.11,92.11,91.88,91.89,36769.0,89.5549,89.5549,89.3313,89.341,36769.0
2015-06-02 14:45:00,91.87,91.94,91.73,91.89,46209.0,89.3215,89.3896,89.1854,89.341,46209.0
2015-06-02 14:50:00,91.88,91.88,91.78,91.82,32980.0,89.3313,89.3313,89.234,89.2729,32980.0
2015-06-02 14:55:00,91.83,92.09,91.83,92.09,17664.0,89.2826,89.5354,89.2826,89.5354,17664.0
2015-06-02 15:00:00,92.1,92.2,92.08,92.17,27546.0,89.5452,89.6424,89.5257,89.6132,27546.0
2015-06-02 15:05:00,92.16,92.19,91.97,92.02,20966.0,89.6035,89.6327,89.4188,89.4674,20966.0
2015-06-02 15:10:00,92.02,92.17,92.02,92.11,23345.0,89.4674,89.6132,89.4674,89.5549,23345.0
2015-06-02 15:15:00,92.09,92.18,91.98,91.98,27251.0,89.5354,89.6229,89.4285,89.4285,27251.0
2015-06-02 15:20:00,91.99,92.05,91.95,92.0,26449.0,89.4382,89.4965,89.3993,89.4479,26449.0
2015-06-02 15:25:00,92.0,92.13,91.99,92.12,42290.0,89.4479,89.5743,89.4382,89.5646,42290.0
2015-06-02 15:30:00,92.1,92.17,92.03,92.12,32566.0,89.5452,89.6132,89.4771,89.5646,32566.0
2015-06-02 15:35:00,92.12,92.18,92.1,92.13,41091.0,89.5646,89.6229,89.5452,89.5743,41091.0
2015-06-02 15:40:00,92.1,92.18,92.09,92.1,38045.0,89.5452,89.6229,89.5354,89.5452,38045.0
2015-06-02 15:45:00,92.1,92.15,92.03,92.06,56649.0,89.5452,89.5938,89.4771,89.5063,56649.0
2015-06-02 15:50:00,92.05,92.13,91.99,92.01,126586.0,89.4965,89.5743,89.4382,89.4576,126586.0
2015-06-02 15:55:00,92.01,92.15,91.99,92.07,90239.0,89.4576,89.5938,89.4382,89.516,90239.0
2015-06-03 09:30:00,92.28,92.43,92.06,92.08,43853.0,89.7202,89.866,89.5063,89.5257,43853.0
2015-06-03 09:35:00,92.07,92.2,91.9,91.95,75637.0,89.516,89.6424,89.3507,89.3993,75637.0
2015-06-03 09:40:00,91.93,92.3,91.93,92.06,57370.0,89.3799,89.7396,89.3799,89.5063,57370.0
2015-06-03 09:45:00,92.1,92.19,92.0,92.03,19548.0,89.5452,89.6327,89.4479,89.4771,19548.0
2015-06-03 09:50:00,92.07,92.07,91.88,92.0,22908.0,89.516,89.516,89.3313,89.4479,22908.0
2015-06-03 09:55:00,91.97,92.18,91.91,92.06,21340.0,89.4188,89.6229,89.3604,89.5063,21340.0
2015-06-03 10:00:00,92.1,92.19,92.03,92.13,20950.0,89.5452,89.6327,89.4771,89.5743,20950.0
2015-06-03 10:05:00,92.18,92.24,92.08,92.21,12180.0,89.6229,89.6813,89.5257,89.6521,12180.0
2015-06-03 10:10:00,92.22,92.72,92.22,92.69,31728.0,89.6618,90.148,89.6618,90.1188,31728.0
2015-06-03 10:15:00,92.71,92.71,92.41,92.45,25953.0,90.1382,90.1382,89.8466,89.8854,25953.0
2015-06-03 10:20:00,92.5,92.68,92.46,92.56,11959.0,89.9341,90.1091,89.8952,89.9924,11959.0
2015-06-03 10:25:00,92.58,92.66,92.56,92.63,10396.0,90.0118,90.0896,89.9924,90.0605,10396.0
2015-06-03 10:30:00,92.68,92.94,92.63,92.72,27080.0,90.1091,90.3619,90.0605,90.148,27080.0
2015-06-03 10:35:00,92.7,92.72,92.57,92.63,8838.0,90.1285,90.148,90.0021,90.0605,8838.0
2015-06-03 10:40:00,92.58,92.6,92.35,92.36,15095.0,90.0118,90.0313,89.7882,89.7979,15095.0
2015-06-03 10:45:00,92.38,92.6,92.35,92.6,8370.0,89.8174,90.0313,89.7882,90.0313,8370.0
2015-06-03 10:50:00,92.61,92.62,92.45,92.46,10238.0,90.041,90.0507,89.8854,89.8952,10238.0
2015-06-03 10:55:00,92.51,92.6,92.46,92.6,19749.0,89.9438,90.0313,89.8952,90.0313,19749.0
2015-06-03 11:00:00,92.6,92.7,92.53,92.55,19856.0,90.0313,90.1285,89.9632,89.9827,19856.0
2015-06-03 11:05:00,92.54,92.55,92.18,92.25,22906.0,89.9729,89.9827,89.6229,89.691,22906.0
2015-06-03 11:10:00,92.21,92.25,92.12,92.18,22518.0,89.6521,89.691,89.5646,89.6229,22518.0
2015-06-03 11:15:00,92.17,92.21,92.16,92.2,8959.0,89.6132,89.6521,89.6035,89.6424,8959.0
2015-06-03 11:20:00,92.19,92.2,92.13,92.15,29103.0,89.6327,89.6424,89.5743,89.5938,29103.0
2015-06-03 11:25:00,92.15,92.16,92.01,92.02,20250.0,89.5938,89.6035,89.4576,89.4674,20250.0
2015-06-03 11:30:00,92.02,92.23,92.01,92.14,24494.0,89.4674,89.6715,89.4576,89.584,24494.0
2015-06-03 11:35:00,92.14,92.21,92.05,92.1,16058.0,89.584,89.6521,89.4965,89.5452,16058.0
2015-06-03 11:40:00,92.09,92.09,91.81,91.84,18483.0,89.5354,89.5354,89.2632,89.2924,18483.0
2015-06-03 11:45:00,91.87,92.01,91.82,91.96,15617.0,89.3215,89.4576,89.2729,89.409,15617.0
2015-06-03 11:50:00,91.95,91.97,91.75,91.81,21665.0,89.3993,89.4188,89.2049,89.2632,21665.0
2015-06-03 11:55:00,91.81,91.86,91.77,91.79,19276.0,89.2632,89.3118,89.2243,89.2438,19276.0
2015-06-03 12:00:00,91.77,91.82,91.65,91.71,23420.0,89.2243,89.2729,89.1076,89.166,23420.0
2015-06-03 12:05:00,91.72,91.73,91.57,91.66,16028.0,89.1757,89.1854,89.0299,89.1174,16028.0
2015-06-03 12:10:00,91.67,91.7,91.47,91.49,13324.0,89.1271,89.1562,88.9326,88.9521,13324.0
2015-06-03 12:15:00,91.51,91.54,91.26,91.26,28525.0,88.9715,89.0007,88.7285,88.7285,28525.0
2015-06-03 12:20:00,91.25,91.35,91.24,91.25,17030.0,88.7187,88.816,88.709,88.7187,17030.0
2015-06-03 12:25:00,91.25,91.45,91.25,91.41,14774.0,88.7187,88.9132,88.7187,88.8743,14774.0
2015-06-03 12:30:00,91.38,91.39,91.23,91.25,31231.0,88.8451,88.8548,88.6993,88.7187,31231.0
2015-06-03 12:35:00,91.24,91.5,91.24,91.48,14239.0,88.709,88.9618,88.709,88.9424,14239.0
2015-06-03 12:40:00,91.47,91.48,91.38,91.43,23845.0,88.9326,88.9424,88.8451,88.8937,23845.0
2015-06-03 12:45:00,91.39,91.47,91.37,91.45,7753.0,88.8548,88.9326,88.8354,88.9132,7753.0
2015-06-03 12:50:00,91.47,91.48,91.35,91.45,31472.0,88.9326,88.9424,88.816,88.9132,31472.0
2015-06-03 12:55:00,91.44,91.45,91.18,91.38,43036.0,88.9035,88.9132,88.6507,88.8451,43036.0
2015-06-03 13:00:00,91.39,91.47,91.33,91.39,10306.0,88.8548,88.9326,88.7965,88.8548,10306.0
2015-06-03 13:05:00,91.38,91.41,91.3,91.32,15663.0,88.8451,88.8743,88.7673,88.7868,15663.0
2015-06-03 13:10:00,91.32,91.37,91.28,91.33,8198.0,88.7868,88.8354,88.7479,88.7965,8198.0
2015-06-03 13:15:00,91.31,91.5,91.27,91.49,34023.0,88.7771,88.9618,88.7382,88.9521,34023.0
2015-06-03 13:20:00,91.51,91.59,91.46,91.52,19292.0,88.9715,89.0493,88.9229,88.9812,19292.0
2015-06-03 13:25:00,91.54,91.58,91.33,91.4,14728.0,89.0007,89.0396,88.7965,88.8646,14728.0
2015-06-03 13:30:00,91.4,91.52,91.33,91.49,18673.0,88.8646,88.9812,88.7965,88.9521,18673.0
2015-06-03 13:35:00,91.52,91.55,91.41,91.47,13722.0,88.9812,89.0104,88.8743,88.9326,13722.0
2015-06-03 13:40:00,91.49,91.61,91.47,91.47,7579.0,88.9521,89.0687,88.9326,88.9326,7579.0
2015-06-03 13:45:00,91.47,91.49,91.34,91.38,9862.0,88.9326,88.9521,88.8062,88.8451,9862.0
2015-06-03 13:50:00,91.35,91.46,91.35,91.46,10505.0,88.816,88.9229,88.816,88.9229,10505.0
2015-06-03 13:55:00,91.46,91.52,91.41,91.46,15321.0,88.9229,88.9812,88.8743,88.9229,15321.0
2015-06-03 14:00:00,91.43,91.56,91.43,91.47,26967.0,88.8937,89.0201,88.8937,88.9326,26967.0
2015-06-03 14:05:00,91.47,91.5,91.36,91.36,12348.0,88.9326,88.9618,88.8257,88.8257,12348.0
2015-06-03 14:10:00,91.36,91.41,91.33,91.41,11332.0,88.8257,88.8743,88.7965,88.8743,11332.0
2015-06-03 14:15:00,91.41,91.54,91.4,91.53,13615.0,88.8743,89.0007,88.8646,88.991,13615.0
2015-06-03 14:20:00,91.53,91.78,91.52,91.74,18450.0,88.991,89.234,88.9812,89.1951,18450.0
2015-06-03 14:25:00,91.74,91.74,91.62,91.63,13262.0,89.1951,89.1951,89.0785,89.0882,13262.0
2015-06-03 14:30:00,91.63,91.74,91.61,91.65,19653.0,89.0882,89.1951,89.0687,89.1076,19653.0
2015-06-03 14:35:00,91.65,91.74,91.63,91.72,11147.0,89.1076,89.1951,89.0882,89.1757,11147.0
2015-06-03 14:40:00,91.74,91.76,91.65,91.68,16278.0,89.1951,89.2146,89.1076,89.1368,16278.0
2015-06-03 14:45:00,91.67,91.73,91.6,91.73,22200.0,89.1271,89.1854,89.059,89.1854,22200.0
2015-06-03 14:50:00,91.74,91.78,91.7,91.76,18855.0,89.1951,89.234,89.1562,89.2146,18855.0
2015-06-03 14:55:00,91.73,91.77,91.7,91.73,15788.0,89.1854,89.2243,89.1562,89.1854,15788.0
2015-06-03 15:00:00,91.74,91.8,91.66,91.66,16159.0,89.1951,89.2535,89.1174,89.1174,16159.0
2015-06-03 15:05:00,91.7,91.85,91.68,91.82,25743.0,89.1562,89.3021,89.1368,89.2729,25743.0
2015-06-03 15:10:00,91.82,91.9,91.82,91.86,21517.0,89.2729,89.3507,89.2729,89.3118,21517.0
2015-06-03 15:15:00,91.85,91.85,91.59,91.62,21098.0,89.3021,89.3021,89.0493,89.0785,21098.0
2015-06-03 15:20:00,91.62,91.77,91.62,91.73,27822.0,89.0785,89.2243,89.0785,89.1854,27822.0
2015-06-03 15:25:00,91.73,91.77,91.69,91.7,28284.0,89.1854,89.2243,89.1465,89.1562,28284.0
2015-06-03 15:30:00,91.7,91.77,91.7,91.73,35947.0,89.1562,89.2243,89.1562,89.1854,35947.0
2015-06-03 15:35:00,91.72,91.85,91.72,91.82,31729.0,89.1757,89.3021,89.1757,89.2729,31729.0
2015-06-03 15:40:00,91.82,91.83,91.71,91.8,36414.0,89.2729,89.2826,89.166,89.2535,36414.0
2015-06-03 15:45:00,91.8,91.81,91.58,91.59,50714.0,89.2535,89.2632,89.0396,89.0493,50714.0
2015-06-03 15:50:00,91.59,91.65,91.57,91.62,47020.0,89.0493,89.1076,89.0299,89.0785,47020.0
2015-06-03 15:55:00,91.62,91.65,91.56,91.64,94311.0,89.0785,89.1076,89.0201,89.0979,94311.0
2015-06-04 09:30:00,90.85,91.26,90.78,91.04,42100.0,88.3298,88.7285,88.2618,88.5146,42100.0
2015-06-04 09:35:00,91.08,91.1,90.7,91.06,17025.0,88.5534,88.5729,88.184,88.534,17025.0
2015-06-04 09:40:00,91.13,91.25,90.9,90.94,8749.0,88.6021,88.7187,88.3784,88.4173,8749.0
2015-06-04 09:45:00,90.97,91.24,90.93,91.24,25384.0,88.4465,88.709,88.4076,88.709,25384.0
2015-06-04 09:50:00,91.2,91.59,91.08,91.59,33837.0,88.6701,89.0493,88.5534,89.0493,33837.0
2015-06-04 09:55:00,91.57,91.67,91.29,91.42,39578.0,89.0299,89.1271,88.7576,88.884,39578.0
2015-06-04 10:00:00,91.42,91.85,91.42,91.6,16784.0,88.884,89.3021,88.884,89.059,16784.0
2015-06-04 10:05:00,91.67,91.67,91.2,91.2,12303.0,89.1271,89.1271,88.6701,88.6701,12303.0
2015-06-04 10:10:00,91.2,91.4,91.08,91.18,40593.0,88.6701,88.8646,88.5534,88.6507,40593.0
2015-06-04 10:15:00,91.15,91.29,91.13,91.13,12959.0,88.6215,88.7576,88.6021,88.6021,12959.0
2015-06-04 10:20:00,91.11,91.17,91.04,91.1,14109.0,88.5826,88.641,88.5146,88.5729,14109.0
2015-06-04 10:25:00,91.04,91.14,90.98,91.0,25588.0,88.5146,88.6118,88.4562,88.4757,25588.0
2015-06-04 10:30:00,90.97,90.98,90.77,90.95,27367.0,88.4465,88.4562,88.252,88.4271,27367.0
2015-06-04 10:35:00,90.98,91.09,90.9,91.03,15877.0,88.4562,88.5632,88.3784,88.5048,15877.0
2015-06-04 10:40:00,91.04,91.22,91.04,91.19,13491.0,88.5146,88.6896,88.5146,88.6604,13491.0
2015-06-04 10:45:00,91.21,91.21,91.02,91.09,32218.0,88.6798,88.6798,88.4951,88.5632,32218.0
2015-06-04 10:50:00,91.05,91.14,90.85,90.85,12627.0,88.5243,88.6118,88.3298,88.3298,12627.0
2015-06-04 10:55:00,90.88,90.94,90.81,90.84,18587.0,88.359,88.4173,88.2909,88.3201,18587.0
2015-06-04 11:00:00,90.8,90.9,90.7,90.77,76558.0,88.2812,88.3784,88.184,88.252,76558.0
2015-06-04 11:05:00,90.73,90.85,90.71,90.85,23260.0,88.2132,88.3298,88.1937,88.3298,23260.0
2015-06-04 11:10:00,90.85,91.23,90.83,91.21,29137.0,88.3298,88.6993,88.3104,88.6798,29137.0
2015-06-04 11:15:00,91.2,91.26,91.18,91.21,18467.0,88.6701,88.7285,88.6507,88.6798,18467.0
2015-06-04 11:20:00,91.18,91.2,91.07,91.13,5940.0,88.6507,88.6701,88.5437,88.6021,5940.0
2015-06-04 11:25:00,91.13,91.32,91.11,91.26,18644.0,88.6021,88.7868,88.5826,88.7285,18644.0
2015-06-04 11:30:00,91.28,91.29,91.19,91.19,20139.0,88.7479,88.7576,88.6604,88.6604,20139.0
2015-06-04 11:35:00,91.23,91.24,91.02,91.07,8092.0,88.6993,88.709,88.4951,88.5437,8092.0
2015-06-04 11:40:00,91.09,91.25,91.04,91.12,15173.0,88.5632,88.7187,88.5146,88.5923,15173.0
2015-06-04 11:45:00,91.12,91.14,91.01,91.13,10386.0,88.5923,88.6118,88.4854,88.6021,10386.0
2015-06-04 11:50:00,91.16,91.28,91.16,91.22,19219.0,88.6312,88.7479,88.6312,88.6896,19219.0
2015-06-04 11:55:00,91.2,91.39,91.17,91.38,16372.0,88.6701,88.8548,88.641,88.8451,16372.0
2015-06-04 12:00:00,91.38,91.38,91.26,91.29,8850.0,88.8451,88.8451,88.7285,88.7576,8850.0
2015-06-04 12:05:00,91.35,91.4,91.32,91.34,8673.0,88.816,88.8646,88.7868,88.8062,8673.0
2015-06-04 12:10:00,91.36,91.42,91.3,91.33,20245.0,88.8257,88.884,88.7673,88.7965,20245.0
2015-06-04 12:15:00,91.31,91.41,91.29,91.37,11762.0,88.7771,88.8743,88.7576,88.8354,11762.0
2015-06-04 12:20:00,91.36,91.43,91.34,91.42,12885.0,88.8257,88.8937,88.8062,88.884,12885.0
2015-06-04 12:25:00,91.44,91.5,91.41,91.47,14044.0,88.9035,88.9618,88.8743,88.9326,14044.0
2015-06-04 12:30:00,91.47,91.63,91.46,91.59,16938.0,88.9326,89.0882,88.9229,89.0493,16938.0
2015-06-04 12:35:00,91.58,91.61,91.55,91.61,13240.0,89.0396,89.0687,89.0104,89.0687,13240.0
2015-06-04 12:40:00,91.61,91.63,91.58,91.6,17629.0,89.0687,89.0882,89.0396,89.059,17629.0
2015-06-04 12:45:00,91.59,91.69,91.59,91.6,7908.0,89.0493,89.1465,89.0493,89.059,7908.0
2015-06-04 12:50:00,91.59,91.63,91.57,91.6,7738.0,89.0493,89.0882,89.0299,89.059,7738.0
2015-06-04 12:55:00,91.59,91.71,91.59,91.7,25039.0,89.0493,89.166,89.0493,89.1562,25039.0
2015-06-04 13:00:00,91.7,91.7,91.5,91.51,16736.0,89.1562,89.1562,88.9618,88.9715,16736.0
2015-06-04 13:05:00,91.5,91.51,91.24,91.29,9901.0,88.9618,88.9715,88.709,88.7576,9901.0
2015-06-04 13:10:00,91.28,91.33,91.14,91.21,12376.0,88.7479,88.7965,88.6118,88.6798,12376.0
2015-06-04 13:15:00,91.19,91.25,91.04,91.1,15569.0,88.6604,88.7187,88.5146,88.5729,15569.0
2015-06-04 13:20:00,91.12,91.14,91.03,91.03,26137.0,88.5923,88.6118,88.5048,88.5048,26137.0
2015-06-04 13:25:00,91.03,91.03,90.94,90.97,21127.0,88.5048,88.5048,88.4173,88.4465,21127.0
2015-06-04 13:30:00,90.95,91.05,90.94,91.04,20910.0,88.4271,88.5243,88.4173,88.5146,20910.0
2015-06-04 13:35:00,91.04,91.12,90.99,91.09,19053.0,88.5146,88.5923,88.4659,88.5632,19053.0
2015-06-04 13:40:00,91.09,91.11,91.03,91.05,11932.0,88.5632,88.5826,88.5048,88.5243,11932.0
2015-06-04 13:45:00,91.03,91.07,91.0,91.04,17656.0,88.5048,88.5437,88.4757,88.5146,17656.0
2015-06-04 13:50:00,91.05,91.16,91.03,91.11,13483.0,88.5243,88.6312,88.5048,88.5826,13483.0
2015-06-04 13:55:00,91.11,91.18,91.08,91.16,13080.0,88.5826,88.6507,88.5534,88.6312,13080.0
2015-06-04 14:00:00,91.15,91.31,91.15,91.27,15890.0,88.6215,88.7771,88.6215,88.7382,15890.0
2015-06-04 14:05:00,91.27,91.35,91.27,91.34,22763.0,88.7382,88.816,88.7382,88.8062,22763.0
2015-06-04 14:10:00,91.3,91.55,91.26,91.55,25127.0,88.7673,89.0104,88.7285,89.0104,25127.0
2015-06-04 14:15:00,91.5,91.59,91.5,91.55,30384.0,88.9618,89.0493,88.9618,89.0104,30384.0
2015-06-04 14:20:00,91.55,91.59,91.51,91.58,25078.0,89.0104,89.0493,88.9715,89.0396,25078.0
2015-06-04 14:25:00,91.58,91.59,91.48,91.5,16860.0,89.0396,89.0493,88.9424,88.9618,16860.0
2015-06-04 14:30:00,91.51,91.59,91.45,91.46,21618.0,88.9715,89.0493,88.9132,88.9229,21618.0
2015-06-04 14:35:00,91.46,91.51,91.37,91.45,44797.0,88.9229,88.9715,88.8354,88.9132,44797.0
2015-06-04 14:40:00,91.46,91.5,91.43,91.46,11164.0,88.9229,88.9618,88.8937,88.9229,11164.0
2015-06-04 14:45:00,91.46,91.49,91.3,91.3,18479.0,88.9229,88.9521,88.7673,88.7673,18479.0
2015-06-04 14:50:00,91.28,91.34,91.27,91.31,43297.0,88.7479,88.8062,88.7382,88.7771,43297.0
2015-06-04 14:55:00,91.31,91.35,91.29,91.32,10153.0,88.7771,88.816,88.7576,88.7868,10153.0
2015-06-04 15:00:00,91.3,91.33,91.2,91.25,15872.0,88.7673,88.7965,88.6701,88.7187,15872.0
2015-06-04 15:05:00,91.26,91.27,91.13,91.15,13219.0,88.7285,88.7382,88.6021,88.6215,13219.0
2015-06-04 15:10:00,91.16,91.18,91.12,91.17,13043.0,88.6312,88.6507,88.5923,88.641,13043.0
2015-06-04 15:15:00,91.16,91.17,91.08,91.08,17850.0,88.6312,88.641,88.5534,88.5534,17850.0
2015-06-04 15:20:00,91.07,91.12,91.06,91.08,22827.0,88.5437,88.5923,88.534,88.5534,22827.0
2015-06-04 15:25:00,91.07,91.13,91.06,91.09,24794.0,88.5437,88.6021,88.534,88.5632,24794.0
2015-06-04 15:30:00,91.09,91.18,91.07,91.15,26686.0,88.5632,88.6507,88.5437,88.6215,26686.0
2015-06-04 15:35:00,91.15,91.16,91.06,91.12,42292.0,88.6215,88.6312,88.534,88.5923,42292.0
2015-06-04 15:40:00,91.12,91.18,91.12,91.17,40690.0,88.5923,88.6507,88.5923,88.641,40690.0
2015-06-04 15:45:00,91.16,91.23,91.16,91.16,48695.0,88.6312,88.6993,88.6312,88.6312,48695.0
2015-06-04 15:50:00,91.16,91.17,90.99,91.11,78983.0,88.6312,88.641,88.4659,88.5826,78983.0
2015-06-04 15:55:00,91.09,91.21,91.03,91.2,113628.0,88.5632,88.6798,88.5048,88.6701,113628.0
2015-06-05 09:30:00,91.51,91.51,90.9,91.1,30357.0,88.9715,88.9715,88.3784,88.5729,30357.0
2015-06-05 09:35:00,91.01,91.39,90.86,90.86,44305.0,88.4854,88.8548,88.3395,88.3395,44305.0
2015-06-05 09:40:00,90.97,91.19,90.85,91.19,29241.0,88.4465,88.6604,88.3298,88.6604,29241.0
2015-06-05 09:45:00,91.18,91.4,91.12,91.21,24852.0,88.6507,88.8646,88.5923,88.6798,24852.0
2015-06-05 09:50:00,91.2,91.58,91.19,91.58,36079.0,88.6701,89.0396,88.6604,89.0396,36079.0
2015-06-05 09:55:00,91.54,92.01,91.54,91.93,31078.0,89.0007,89.4576,89.0007,89.3799,31078.0
2015-06-05 10:00:00,91.94,92.0,91.82,91.99,22754.0,89.3896,89.4479,89.2729,89.4382,22754.0
2015-06-05 10:05:00,91.96,91.96,91.7,91.77,28181.0,89.409,89.409,89.1562,89.2243,28181.0
2015-06-05 10:10:00,91.73,91.81,91.68,91.78,16210.0,89.1854,89.2632,89.1368,89.234,16210.0
2015-06-05 10:15:00,91.77,91.87,91.66,91.68,12824.0,89.2243,89.3215,89.1174,89.1368,12824.0
2015-06-05 10:20:00,91.67,91.77,91.65,91.72,22215.0,89.1271,89.2243,89.1076,89.1757,22215.0
2015-06-05 10:25:00,91.75,91.79,91.66,91.74,13744.0,89.2049,89.2438,89.1174,89.1951,13744.0
2015-06-05 10:30:00,91.75,91.8,91.71,91.75,11114.0,89.2049,89.2535,89.166,89.2049,11114.0
2015-06-05 10:35:00,91.75,91.85,91.73,91.78,13975.0,89.2049,89.3021,89.1854,89.234,13975.0
2015-06-05 10:40:00,91.78,91.82,91.59,91.63,12568.0,89.234,89.2729,89.0493,89.0882,12568.0
2015-06-05 10:45:00,91.67,91.69,91.41,91.49,14401.0,89.1271,89.1465,88.8743,88.9521,14401.0
2015-06-05 10:50:00,91.49,91.49,91.23,91.3,12929.0,88.9521,88.9521,88.6993,88.7673,12929.0
2015-06-05 10:55:00,91.3,91.44,91.24,91.37,11750.0,88.7673,88.9035,88.709,88.8354,11750.0
2015-06-05 11:00:00,91.41,91.43,91.29,91.34,19874.0,88.8743,88.8937,88.7576,88.8062,19874.0
2015-06-05 11:05:00,91.35,91.38,91.29,91.29,24234.0,88.816,88.8451,88.7576,88.7576,24234.0
2015-06-05 11:10:00,91.34,91.39,91.24,91.25,18334.0,88.8062,88.8548,88.709,88.7187,18334.0
2015-06-05 11:15:00,91.25,91.41,91.14,91.34,42037.0,88.7187,88.8743,88.6118,88.8062,42037.0
2015-06-05 11:20:00,91.34,91.4,91.31,91.32,14819.0,88.8062,88.8646,88.7771,88.7868,14819.0
2015-06-05 11:25:00,91.31,91.41,91.26,91.37,14850.0,88.7771,88.8743,88.7285,88.8354,14850.0
2015-06-05 11:30:00,91.35,91.45,91.3,91.32,8975.0,88.816,88.9132,88.7673,88.7868,8975.0
2015-06-05 11:35:00,91.32,91.36,91.3,91.34,3852.0,88.7868,88.8257,88.7673,88.8062,3852.0
2015-06-05 11:40:00,91.35,91.44,91.35,91.43,7755.0,88.816,88.9035,88.816,88.8937,7755.0
2015-06-05 11:45:00,91.37,91.43,91.37,91.43,7505.0,88.8354,88.8937,88.8354,88.8937,7505.0
2015-06-05 11:50:00,91.42,91.49,91.37,91.47,7828.0,88.884,88.9521,88.8354,88.9326,7828.0
2015-06-05 11:55:00,91.47,91.47,91.38,91.45,6461.0,88.9326,88.9326,88.8451,88.9132,6461.0
2015-06-05 12:00:00,91.42,91.44,91.36,91.36,4245.0,88.884,88.9035,88.8257,88.8257,4245.0
2015-06-05 12:05:00,91.38,91.44,91.37,91.43,3400.0,88.8451,88.9035,88.8354,88.8937,3400.0
2015-06-05 12:10:00,91.45,91.53,91.45,91.48,1860.0,88.9132,88.991,88.9132,88.9424,1860.0
2015-06-05 12:15:00,91.48,91.58,91.48,91.58,3738.0,88.9424,89.0396,88.9424,89.0396,3738.0
2015-06-05 12:20:00,91.57,91.6,91.39,91.48,9000.0,89.0299,89.059,88.8548,88.9424,9000.0
2015-06-05 12:25:00,91.47,91.49,91.38,91.38,4345.0,88.9326,88.9521,88.8451,88.8451,4345.0
2015-06-05 12:30:00,91.37,91.42,91.3,91.42,5512.0,88.8354,88.884,88.7673,88.884,5512.0
2015-06-05 12:35:00,91.38,91.41,91.33,91.41,6433.0,88.8451,88.8743,88.7965,88.8743,6433.0
2015-06-05 12:40:00,91.41,91.7,91.36,91.66,13090.0,88.8743,89.1562,88.8257,89.1174,13090.0
2015-06-05 12:45:00,91.65,91.66,91.56,91.59,2644.0,89.1076,89.1174,89.0201,89.0493,2644.0
2015-06-05 12:50:00,91.6,91.77,91.53,91.72,8843.0,89.059,89.2243,88.991,89.1757,8843.0
2015-06-05 12:55:00,91.75,91.81,91.72,91.79,3000.0,89.2049,89.2632,89.1757,89.2438,3000.0
2015-06-05 13:00:00,91.8,91.89,91.79,91.83,4900.0,89.2535,89.341,89.2438,89.2826,4900.0
2015-06-05 13:05:00,91.83,91.9,91.8,91.88,6042.0,89.2826,89.3507,89.2535,89.3313,6042.0
2015-06-05 13:10:00,91.91,91.91,91.83,91.86,7978.0,89.3604,89.3604,89.2826,89.3118,7978.0
2015-06-05 13:15:00,91.88,92.0,91.88,92.0,16500.0,89.3313,89.4479,89.3313,89.4479,16500.0
2015-06-05 13:20:00,92.0,92.0,91.94,91.95,8500.0,89.4479,89.4479,89.3896,89.3993,8500.0
2015-06-05 13:25:00,91.95,91.97,91.87,91.9,10236.0,89.3993,89.4188,89.3215,89.3507,10236.0
2015-06-05 13:30:00,91.89,91.98,91.86,91.92,2882.0,89.341,89.4285,89.3118,89.3701,2882.0
2015-06-05 13:35:00,91.91,91.91,91.78,91.85,3622.0,89.3604,89.3604,89.234,89.3021,3622.0
2015-06-05 13:40:00,91.83,91.83,91.7,91.74,2901.0,89.2826,89.2826,89.1562,89.1951,2901.0
2015-06-05 13:45:00,91.75,91.75,91.64,91.65,5687.0,89.2049,89.2049,89.0979,89.1076,5687.0
2015-06-05 13:50:00,91.65,91.68,91.64,91.67,3562.0,89.1076,89.1368,89.0979,89.1271,3562.0
2015-06-05 13:55:00,91.65,91.66,91.6,91.62,6605.0,89.1076,89.1174,89.059,89.0785,6605.0
2015-06-05 14:00:00,91.63,91.71,91.62,91.71,4760.0,89.0882,89.166,89.0785,89.166,4760.0
2015-06-05 14:05:00,91.73,91.74,91.62,91.62,5759.0,89.1854,89.1951,89.0785,89.0785,5759.0
2015-06-05 14:10:00,91.64,91.84,91.64,91.83,8713.0,89.0979,89.2924,89.0979,89.2826,8713.0
2015-06-05 14:15:00,91.82,91.89,91.81,91.88,5780.0,89.2729,89.341,89.2632,89.3313,5780.0
2015-06-05 14:20:00,91.84,91.88,91.76,91.88,12389.0,89.2924,89.3313,89.2146,89.3313,12389.0
2015-06-05 14:25:00,91.86,91.95,91.84,91.95,12173.0,89.3118,89.3993,89.2924,89.3993,12173.0
2015-06-05 14:30:00,91.96,92.02,91.93,91.95,19673.0,89.409,89.4674,89.3799,89.3993,19673.0
2015-06-05 14:35:00,91.93,92.01,91.92,91.97,22649.0,89.3799,89.4576,89.3701,89.4188,22649.0
2015-06-05 14:40:00,91.95,92.08,91.93,92.05,12428.0,89.3993,89.5257,89.3799,89.4965,12428.0
2015-06-05 14:45:00,92.03,92.06,92.01,92.03,8300.0,89.4771,89.5063,89.4576,89.4771,8300.0
2015-06-05 14:50:00,92.06,92.27,92.04,92.26,25029.0,89.5063,89.7104,89.4868,89.7007,25029.0
2015-06-05 14:55:00,92.25,92.27,92.17,92.22,20201.0,89.691,89.7104,89.6132,89.6618,20201.0
2015-06-05 15:00:00,92.24,92.25,92.16,92.17,9904.0,89.6813,89.691,89.6035,89.6132,9904.0
2015-06-05 15:05:00,92.16,92.23,92.1,92.11,11097.0,89.6035,89.6715,89.5452,89.5549,11097.0
2015-06-05 15:10:00,92.1,92.14,92.03,92.06,9195.0,89.5452,89.584,89.4771,89.5063,9195.0
2015-06-05 15:15:00,92.07,92.07,91.9,91.94,12783.0,89.516,89.516,89.3507,89.3896,12783.0
2015-06-05 15:20:00,91.93,91.93,91.84,91.86,9976.0,89.3799,89.3799,89.2924,89.3118,9976.0
2015-06-05 15:25:00,91.85,91.85,91.69,91.72,21159.0,89.3021,89.3021,89.1465,89.1757,21159.0
2015-06-05 15:30:00,91.7,91.93,91.69,91.9,18866.0,89.1562,89.3799,89.1465,89.3507,18866.0
2015-06-05 15:35:00,91.88,91.88,91.77,91.77,12556.0,89.3313,89.3313,89.2243,89.2243,12556.0
2015-06-05 15:40:00,91.77,91.83,91.7,91.8,17581.0,89.2243,89.2826,89.1562,89.2535,17581.0
2015-06-05 15:45:00,91.79,91.89,91.76,91.86,24449.0,89.2438,89.341,89.2146,89.3118,24449.0
2015-06-05 15:50:00,91.86,91.9,91.8,91.85,24064.0,89.3118,89.3507,89.2535,89.3021,24064.0
2015-06-05 15:55:00,91.86,91.92,91.82,91.85,46221.0,89.3118,89.3701,89.2729,89.3021,46221.0
2015-06-08 09:30:00,91.87,92.32,91.8,91.81,40810.0,89.3215,89.759,89.2535,89.2632,40810.0
2015-06-08 09:35:00,91.81,92.0,91.55,91.68,21922.0,89.2632,89.4479,89.0104,89.1368,21922.0
2015-06-08 09:40:00,91.73,91.9,91.65,91.74,9853.0,89.1854,89.3507,89.1076,89.1951,9853.0
2015-06-08 09:45:00,91.75,91.94,91.68,91.86,9043.0,89.2049,89.3896,89.1368,89.3118,9043.0
2015-06-08 09:50:00,91.8,91.8,91.62,91.78,13531.0,89.2535,89.2535,89.0785,89.234,13531.0
2015-06-08 09:55:00,91.78,91.78,91.65,91.73,3685.0,89.234,89.234,89.1076,89.1854,3685.0
2015-06-08 10:00:00,91.75,91.76,91.58,91.74,14909.0,89.2049,89.2146,89.0396,89.1951,14909.0
2015-06-08 10:05:00,91.78,91.78,91.51,91.51,14071.0,89.234,89.234,88.9715,88.9715,14071.0
2015-06-08 10:10:00,91.5,91.61,91.47,91.52,22827.0,88.9618,89.0687,88.9326,88.9812,22827.0
2015-06-08 10:15:00,91.47,91.55,91.43,91.53,13120.0,88.9326,89.0104,88.8937,88.991,13120.0
2015-06-08 10:20:00,91.47,91.59,91.43,91.57,4730.0,88.9326,89.0493,88.8937,89.0299,4730.0
2015-06-08 10:25:00,91.57,91.62,91.45,91.47,46667.0,89.0299,89.0785,88.9132,88.9326,46667.0
2015-06-08 10:30:00,91.46,91.47,91.3,91.3,27831.0,88.9229,88.9326,88.7673,88.7673,27831.0
2015-06-08 10:35:00,91.31,91.41,91.3,91.3,15085.0,88.7771,88.8743,88.7673,88.7673,15085.0
2015-06-08 10:40:00,91.3,91.39,91.28,91.31,14210.0,88.7673,88.8548,88.7479,88.7771,14210.0
2015-06-08 10:45:00,91.31,91.34,91.25,91.31,7459.0,88.7771,88.8062,88.7187,88.7771,7459.0
2015-06-08 10:50:00,91.34,91.36,91.25,91.26,5490.0,88.8062,88.8257,88.7187,88.7285,5490.0
2015-06-08 10:55:00,91.26,91.33,91.24,91.29,8075.0,88.7285,88.7965,88.709,88.7576,8075.0
2015-06-08 11:00:00,91.25,91.33,91.25,91.25,5950.0,88.7187,88.7965,88.7187,88.7187,5950.0
2015-06-08 11:05:00,91.25,91.34,91.24,91.29,16264.0,88.7187,88.8062,88.709,88.7576,16264.0
2015-06-08 11:10:00,91.31,91.32,91.09,91.17,8832.0,88.7771,88.7868,88.5632,88.641,8832.0
2015-06-08 11:15:00,91.2,91.24,91.17,91.21,2890.0,88.6701,88.709,88.641,88.6798,2890.0
2015-06-08 11:20:00,91.24,91.25,91.08,91.1,12758.0,88.709,88.7187,88.5534,88.5729,12758.0
2015-06-08 11:25:00,91.11,91.16,91.0,91.0,6772.0,88.5826,88.6312,88.4757,88.4757,6772.0
2015-06-08 11:30:00,91.02,91.13,90.98,91.13,8355.0,88.4951,88.6021,88.4562,88.6021,8355.0
2015-06-08 11:35:00,91.1,91.15,91.08,91.08,10204.0,88.5729,88.6215,88.5534,88.5534,10204.0
2015-06-08 11:40:00,91.08,91.09,90.97,91.07,7724.0,88.5534,88.5632,88.4465,88.5437,7724.0
2015-06-08 11:45:00,91.03,91.1,91.02,91.07,5062.0,88.5048,88.5729,88.4951,88.5437,5062.0
2015-06-08 11:50:00,91.05,91.1,91.03,91.09,4800.0,88.5243,88.5729,88.5048,88.5632,4800.0
2015-06-08 11:55:00,91.09,91.09,91.04,91.06,8684.0,88.5632,88.5632,88.5146,88.534,8684.0
2015-06-08 12:00:00,91.08,91.13,91.04,91.07,15592.0,88.5534,88.6021,88.5146,88.5437,15592.0
2015-06-08 12:05:00,91.07,91.12,91.06,91.1,4247.0,88.5437,88.5923,88.534,88.5729,4247.0
2015-06-08 12:10:00,91.09,91.12,91.08,91.09,4850.0,88.5632,88.5923,88.5534,88.5632,4850.0
2015-06-08 12:15:00,91.09,91.16,91.08,91.14,4964.0,88.5632,88.6312,88.5534,88.6118,4964.0
2015-06-08 12:20:00,91.15,91.17,91.13,91.14,5350.0,88.6215,88.641,88.6021,88.6118,5350.0
2015-06-08 12:25:00,91.14,91.19,91.13,91.19,6147.0,88.6118,88.6604,88.6021,88.6604,6147.0
2015-06-08 12:30:00,91.16,91.22,91.12,91.13,8839.0,88.6312,88.6896,88.5923,88.6021,8839.0
2015-06-08 12:35:00,91.13,91.19,91.06,91.09,9837.0,88.6021,88.6604,88.534,88.5632,9837.0
2015-06-08 12:40:00,91.09,91.1,91.05,91.1,7600.0,88.5632,88.5729,88.5243,88.5729,7600.0
2015-06-08 12:45:00,91.07,91.07,90.96,91.01,13574.0,88.5437,88.5437,88.4368,88.4854,13574.0
2015-06-08 12:50:00,91.02,91.04,90.97,90.97,2900.0,88.4951,88.5146,88.4465,88.4465,2900.0
2015-06-08 12:55:00,90.96,90.96,90.87,90.91,5537.0,88.4368,88.4368,88.3493,88.3882,5537.0
2015-06-08 13:00:00,90.89,90.93,90.85,90.85,7191.0,88.3687,88.4076,88.3298,88.3298,7191.0
2015-06-08 13:05:00,90.85,90.86,90.71,90.73,25163.0,88.3298,88.3395,88.1937,88.2132,25163.0
2015-06-08 13:10:00,90.71,90.73,90.65,90.68,10180.0,88.1937,88.2132,88.1354,88.1645,10180.0
2015-06-08 13:15:00,90.68,90.77,90.68,90.77,22103.0,88.1645,88.252,88.1645,88.252,22103.0
2015-06-08 13:20:00,90.78,90.79,90.73,90.75,7008.0,88.2618,88.2715,88.2132,88.2326,7008.0
2015-06-08 13:25:00,90.76,90.8,90.7,90.71,48200.0,88.2423,88.2812,88.184,88.1937,48200.0
2015-06-08 13:30:00,90.7,90.7,90.4,90.4,73306.0,88.184,88.184,87.8923,87.8923,73306.0
2015-06-08 13:35:00,90.41,90.44,90.4,90.44,12072.0,87.902,87.9312,87.8923,87.9312,12072.0
2015-06-08 13:40:00,90.45,90.54,90.45,90.5,11695.0,87.9409,88.0284,87.9409,87.9895,11695.0
2015-06-08 13:45:00,90.51,90.58,90.5,90.57,6634.0,87.9993,88.0673,87.9895,88.0576,6634.0
2015-06-08 13:50:00,90.55,90.55,90.35,90.35,86129.0,88.0381,88.0381,87.8437,87.8437,86129.0
2015-06-08 13:55:00,90.36,90.41,90.35,90.36,15356.0,87.8534,87.902,87.8437,87.8534,15356.0
2015-06-08 14:00:00,90.36,90.4,90.25,90.29,15941.0,87.8534,87.8923,87.7465,87.7854,15941.0
2015-06-08 14:05:00,90.28,90.31,90.25,90.28,15509.0,87.7756,87.8048,87.7465,87.7756,15509.0
2015-06-08 14:10:00,90.28,90.29,90.17,90.2,12779.0,87.7756,87.7854,87.6687,87.6979,12779.0
2015-06-08 14:15:00,90.21,90.23,90.19,90.2,14701.0,87.7076,87.727,87.6881,87.6979,14701.0
2015-06-08 14:20:00,90.2,90.24,90.2,90.23,7528.0,87.6979,87.7367,87.6979,87.727,7528.0
2015-06-08 14:25:00,90.23,90.28,90.21,90.28,10472.0,87.727,87.7756,87.7076,87.7756,10472.0
2015-06-08 14:30:00,90.28,90.44,90.27,90.43,13548.0,87.7756,87.9312,87.7659,87.9215,13548.0
2015-06-08 14:35:00,90.44,90.48,90.38,90.43,21118.0,87.9312,87.9701,87.8729,87.9215,21118.0
2015-06-08 14:40:00,90.43,90.47,90.33,90.43,26690.0,87.9215,87.9604,87.8243,87.9215,26690.0
2015-06-08 14:45:00,90.44,90.55,90.43,90.55,16354.0,87.9312,88.0381,87.9215,88.0381,16354.0
2015-06-08 14:50:00,90.57,90.68,90.5,90.53,12905.0,88.0576,88.1645,87.9895,88.0187,12905.0
2015-06-08 14:55:00,90.52,90.65,90.47,90.64,19219.0,88.009,88.1354,87.9604,88.1257,19219.0
2015-06-08 15:00:00,90.63,90.65,90.49,90.51,14862.0,88.1159,88.1354,87.9798,87.9993,14862.0
2015-06-08 15:05:00,90.49,90.56,90.47,90.47,12742.0,87.9798,88.0479,87.9604,87.9604,12742.0
2015-06-08 15:10:00,90.48,90.59,90.47,90.59,22295.0,87.9701,88.077,87.9604,88.077,22295.0
2015-06-08 15:15:00,90.6,90.6,90.48,90.52,13301.0,88.0868,88.0868,87.9701,88.009,13301.0
2015-06-08 15:20:00,90.53,90.53,90.45,90.46,23933.0,88.0187,88.0187,87.9409,87.9506,23933.0
2015-06-08 15:25:00,90.47,90.56,90.44,90.52,26400.0,87.9604,88.0479,87.9312,88.009,26400.0
2015-06-08 15:30:00,90.53,90.56,90.47,90.48,20844.0,88.0187,88.0479,87.9604,87.9701,20844.0
2015-06-08 15:35:00,90.46,90.5,90.4,90.49,35607.0,87.9506,87.9895,87.8923,87.9798,35607.0
2015-06-08 15:40:00,90.47,90.61,90.45,90.6,25272.0,87.9604,88.0965,87.9409,88.0868,25272.0
2015-06-08 15:45:00,90.59,90.62,90.5,90.56,49229.0,88.077,88.1062,87.9895,88.0479,49229.0
2015-06-08 15:50:00,90.55,90.56,90.41,90.43,59481.0,88.0381,88.0479,87.902,87.9215,59481.0
2015-06-08 15:55:00,90.43,90.46,90.32,90.34,88738.0,87.9215,87.9506,87.8145,87.834,88738.0
2015-06-09 09:30:00,90.23,90.47,90.15,90.32,24276.0,87.727,87.9604,87.6492,87.8145,24276.0
2015-06-09 09:35:00,90.28,90.58,90.18,90.18,12647.0,87.7756,88.0673,87.6784,87.6784,12647.0
2015-06-09 09:40:00,90.13,90.34,90.11,90.11,15225.0,87.6298,87.834,87.6104,87.6104,15225.0
2015-06-09 09:45:00,90.11,90.31,90.01,90.25,12673.0,87.6104,87.8048,87.5131,87.7465,12673.0
2015-06-09 09:50:00,90.21,90.29,90.07,90.18,17591.0,87.7076,87.7854,87.5715,87.6784,17591.0
2015-06-09 09:55:00,90.13,90.15,89.59,89.64,26146.0,87.6298,87.6492,87.1048,87.1534,26146.0
2015-06-09 10:00:00,89.61,89.79,89.46,89.64,14151.0,87.1242,87.2992,86.9784,87.1534,14151.0
2015-06-09 10:05:00,89.59,89.65,89.46,89.65,12226.0,87.1048,87.1631,86.9784,87.1631,12226.0
2015-06-09 10:10:00,89.66,89.85,89.64,89.67,16726.0,87.1728,87.3576,87.1534,87.1826,16726.0
2015-06-09 10:15:00,89.66,89.7,89.3,89.3,19737.0,87.1728,87.2117,86.8228,86.8228,19737.0
2015-06-09 10:20:00,89.31,89.34,89.01,89.01,77084.0,86.8325,86.8617,86.5409,86.5409,77084.0
2015-06-09 10:25:00,89.03,89.14,88.83,89.14,52252.0,86.5603,86.6673,86.3659,86.6673,52252.0
2015-06-09 10:30:00,89.16,89.4,89.13,89.3,25014.0,86.6867,86.9201,86.6575,86.8228,25014.0
2015-06-09 10:35:00,89.35,89.66,89.35,89.64,17170.0,86.8714,87.1728,86.8714,87.1534,17170.0
2015-06-09 10:40:00,89.6,89.79,89.57,89.67,12969.0,87.1145,87.2992,87.0853,87.1826,12969.0
2015-06-09 10:45:00,89.67,89.67,89.59,89.65,4464.0,87.1826,87.1826,87.1048,87.1631,4464.0
2015-06-09 10:50:00,89.63,89.71,89.62,89.65,11163.0,87.1437,87.2215,87.1339,87.1631,11163.0
2015-06-09 10:55:00,89.71,89.71,89.61,89.67,13841.0,87.2215,87.2215,87.1242,87.1826,13841.0
2015-06-09 11:00:00,89.68,89.74,89.64,89.67,17956.0,87.1923,87.2506,87.1534,87.1826,17956.0
2015-06-09 11:05:00,89.68,89.76,89.65,89.67,14696.0,87.1923,87.2701,87.1631,87.1826,14696.0
2015-06-09 11:10:00,89.72,89.72,89.63,89.63,10752.0,87.2312,87.2312,87.1437,87.1437,10752.0
2015-06-09 11:15:00,89.64,89.7,89.45,89.48,14715.0,87.1534,87.2117,86.9687,86.9978,14715.0
2015-06-09 11:20:00,89.47,89.47,89.37,89.42,11999.0,86.9881,86.9881,86.8909,86.9395,11999.0
2015-06-09 11:25:00,89.43,89.45,89.17,89.22,31013.0,86.9492,86.9687,86.6964,86.745,31013.0
2015-06-09 11:30:00,89.23,89.59,89.21,89.39,30592.0,86.7548,87.1048,86.7353,86.9103,30592.0
2015-06-09 11:35:00,89.39,89.48,89.33,89.35,18870.0,86.9103,86.9978,86.852,86.8714,18870.0
2015-06-09 11:40:00,89.35,89.45,89.35,89.41,14782.0,86.8714,86.9687,86.8714,86.9298,14782.0
2015-06-09 11:45:00,89.4,89.4,89.16,89.16,19062.0,86.9201,86.9201,86.6867,86.6867,19062.0
2015-06-09 11:50:00,89.16,89.28,89.16,89.2,50883.0,86.6867,86.8034,86.6867,86.7256,50883.0
2015-06-09 11:55:00,89.21,89.28,89.06,89.12,26775.0,86.7353,86.8034,86.5895,86.6478,26775.0
2015-06-09 12:00:00,89.16,89.17,89.08,89.1,12212.0,86.6867,86.6964,86.6089,86.6284,12212.0
2015-06-09 12:05:00,89.1,89.14,89.06,89.06,9196.0,86.6284,86.6673,86.5895,86.5895,9196.0
2015-06-09 12:10:00,89.08,89.08,88.96,89.0,14883.0,86.6089,86.6089,86.4923,86.5311,14883.0
2015-06-09 12:15:00,89.0,89.09,88.97,88.98,12960.0,86.5311,86.6186,86.502,86.5117,12960.0
2015-06-09 12:20:00,89.0,89.03,88.99,89.02,3312.0,86.5311,86.5603,86.5214,86.5506,3312.0
2015-06-09 12:25:00,89.01,89.05,88.97,88.98,10265.0,86.5409,86.5798,86.502,86.5117,10265.0
2015-06-09 12:30:00,89.0,89.0,88.91,88.96,10874.0,86.5311,86.5311,86.4436,86.4923,10874.0
2015-06-09 12:35:00,88.95,88.96,88.82,88.87,13086.0,86.4825,86.4923,86.3561,86.4048,13086.0
2015-06-09 12:40:00,88.86,88.92,88.83,88.83,16606.0,86.395,86.4534,86.3659,86.3659,16606.0
2015-06-09 12:45:00,88.82,88.82,88.76,88.79,15653.0,86.3561,86.3561,86.2978,86.327,15653.0
2015-06-09 12:50:00,88.8,88.84,88.75,88.81,18834.0,86.3367,86.3756,86.2881,86.3464,18834.0
2015-06-09 12:55:00,88.82,88.94,88.82,88.94,25635.0,86.3561,86.4728,86.3561,86.4728,25635.0
2015-06-09 13:00:00,88.94,89.05,88.93,88.97,29412.0,86.4728,86.5798,86.4631,86.502,29412.0
2015-06-09 13:05:00,88.97,89.02,88.95,88.96,19296.0,86.502,86.5506,86.4825,86.4923,19296.0
2015-06-09 13:10:00,88.97,88.97,88.83,88.84,13065.0,86.502,86.502,86.3659,86.3756,13065.0
2015-06-09 13:15:00,88.83,88.84,88.77,88.81,14429.0,86.3659,86.3756,86.3075,86.3464,14429.0
2015-06-09 13:20:00,88.8,88.83,88.7,88.73,17733.0,86.3367,86.3659,86.2395,86.2686,17733.0
2015-06-09 13:25:00,88.75,88.77,88.62,88.69,20026.0,86.2881,86.3075,86.1617,86.2297,20026.0
2015-06-09 13:30:00,88.69,88.75,88.67,88.75,40853.0,86.2297,86.2881,86.2103,86.2881,40853.0
2015-06-09 13:35:00,88.73,88.79,88.7,88.7,15477.0,86.2686,86.327,86.2395,86.2395,15477.0
2015-06-09 13:40:00,88.7,88.74,88.68,88.71,40232.0,86.2395,86.2784,86.22,86.2492,40232.0
2015-06-09 13:45:00,88.72,88.78,88.69,88.78,15597.0,86.2589,86.3172,86.2297,86.3172,15597.0
2015-06-09 13:50:00,88.77,88.9,88.72,88.9,18223.0,86.3075,86.4339,86.2589,86.4339,18223.0
2015-06-09 13:55:00,88.9,88.94,88.88,88.92,9457.0,86.4339,86.4728,86.4145,86.4534,9457.0
2015-06-09 14:00:00,88.91,88.95,88.87,88.87,10909.0,86.4436,86.4825,86.4048,86.4048,10909.0
2015-06-09 14:05:00,88.86,88.89,88.77,88.88,20715.0,86.395,86.4242,86.3075,86.4145,20715.0
2015-06-09 14:10:00,88.88,88.89,88.84,88.89,17528.0,86.4145,86.4242,86.3756,86.4242,17528.0
2015-06-09 14:15:00,88.85,89.0,88.84,88.99,19309.0,86.3853,86.5311,86.3756,86.5214,19309.0
2015-06-09 14:20:00,89.0,89.23,89.0,89.2,25866.0,86.5311,86.7548,86.5311,86.7256,25866.0
2015-06-09 14:25:00,89.21,89.28,89.18,89.2,12534.0,86.7353,86.8034,86.7062,86.7256,12534.0
2015-06-09 14:30:00,89.19,89.24,89.08,89.16,17060.0,86.7159,86.7645,86.6089,86.6867,17060.0
2015-06-09 14:35:00,89.15,89.2,89.11,89.14,23282.0,86.677,86.7256,86.6381,86.6673,23282.0
2015-06-09 14:40:00,89.13,89.15,88.95,88.95,19908.0,86.6575,86.677,86.4825,86.4825,19908.0
2015-06-09 14:45:00,88.95,89.01,88.93,88.96,45885.0,86.4825,86.5409,86.4631,86.4923,45885.0
2015-06-09 14:50:00,88.96,88.96,88.77,88.83,18916.0,86.4923,86.4923,86.3075,86.3659,18916.0
2015-06-09 14:55:00,88.82,88.88,88.77,88.78,20620.0,86.3561,86.4145,86.3075,86.3172,20620.0
2015-06-09 15:00:00,88.78,88.8,88.7,88.76,41953.0,86.3172,86.3367,86.2395,86.2978,41953.0
2015-06-09 15:05:00,88.74,88.75,88.59,88.59,20286.0,86.2784,86.2881,86.1325,86.1325,20286.0
2015-06-09 15:10:00,88.59,88.77,88.59,88.69,33618.0,86.1325,86.3075,86.1325,86.2297,33618.0
2015-06-09 15:15:00,88.69,88.71,88.63,88.69,29153.0,86.2297,86.2492,86.1714,86.2297,29153.0
2015-06-09 15:20:00,88.69,88.71,88.63,88.65,21885.0,86.2297,86.2492,86.1714,86.1909,21885.0
2015-06-09 15:25:00,88.66,88.66,88.52,88.57,24292.0,86.2006,86.2006,86.0645,86.1131,24292.0
2015-06-09 15:30:00,88.57,88.57,88.46,88.52,36535.0,86.1131,86.1131,86.0061,86.0645,36535.0
2015-06-09 15:35:00,88.52,88.61,88.5,88.6,37101.0,86.0645,86.152,86.045,86.1422,37101.0
2015-06-09 15:40:00,88.61,88.79,88.6,88.79,48477.0,86.152,86.327,86.1422,86.327,48477.0
2015-06-09 15:45:00,88.79,88.93,88.77,88.92,62119.0,86.327,86.4631,86.3075,86.4534,62119.0
2015-06-09 15:50:00,88.92,88.96,88.88,88.89,88653.0,86.4534,86.4923,86.4145,86.4242,88653.0
2015-06-09 15:55:00,88.9,88.95,88.88,88.88,147332.0,86.4339,86.4825,86.4145,86.4145,147332.0
2015-06-10 09:30:00,89.57,90.1,89.36,90.08,31764.0,87.0853,87.6006,86.8812,87.5812,31764.0
2015-06-10 09:35:00,90.1,90.12,89.55,89.76,29893.0,87.6006,87.6201,87.0659,87.2701,29893.0
2015-06-10 09:40:00,89.81,89.81,89.55,89.76,27067.0,87.3187,87.3187,87.0659,87.2701,27067.0
2015-06-10 09:45:00,89.76,89.99,89.75,89.76,17199.0,87.2701,87.4937,87.2603,87.2701,17199.0
2015-06-10 09:50:00,89.76,89.9,89.69,89.7,11418.0,87.2701,87.4062,87.202,87.2117,11418.0
2015-06-10 09:55:00,89.69,89.83,89.56,89.56,13190.0,87.202,87.3381,87.0756,87.0756,13190.0
2015-06-10 10:00:00,89.62,89.72,89.3,89.3,50249.0,87.1339,87.2312,86.8228,86.8228,50249.0
2015-06-10 10:05:00,89.31,89.58,89.3,89.54,24343.0,86.8325,87.0951,86.8228,87.0562,24343.0
2015-06-10 10:10:00,89.58,89.64,89.55,89.62,10926.0,87.0951,87.1534,87.0659,87.1339,10926.0
2015-06-10 10:15:00,89.63,89.75,89.58,89.6,30338.0,87.1437,87.2603,87.0951,87.1145,30338.0
2015-06-10 10:20:00,89.61,89.75,89.6,89.75,14785.0,87.1242,87.2603,87.1145,87.2603,14785.0
2015-06-10 10:25:00,89.76,89.78,89.63,89.76,22305.0,87.2701,87.2895,87.1437,87.2701,22305.0
2015-06-10 10:30:00,89.79,89.82,89.68,89.8,31965.0,87.2992,87.3284,87.1923,87.309,31965.0
2015-06-10 10:35:00,89.82,89.87,89.57,89.61,33769.0,87.3284,87.377,87.0853,87.1242,33769.0
2015-06-10 10:40:00,89.59,89.61,89.49,89.55,23279.0,87.1048,87.1242,87.0076,87.0659,23279.0
2015-06-10 10:45:00,89.55,89.57,89.31,89.31,18959.0,87.0659,87.0853,86.8325,86.8325,18959.0
2015-06-10 10:50:00,89.3,89.4,89.15,89.37,34192.0,86.8228,86.9201,86.677,86.8909,34192.0
2015-06-10 10:55:00,89.44,89.76,89.43,89.73,10907.0,86.9589,87.2701,86.9492,87.2409,10907.0
2015-06-10 11:00:00,89.75,89.88,89.7,89.7,29393.0,87.2603,87.3867,87.2117,87.2117,29393.0
2015-06-10 11:05:00,89.69,89.89,89.67,89.83,17822.0,87.202,87.3965,87.1826,87.3381,17822.0
2015-06-10 11:10:00,89.85,90.12,89.8,89.94,43646.0,87.3576,87.6201,87.309,87.4451,43646.0
2015-06-10 11:15:00,89.94,90.15,89.89,89.95,15800.0,87.4451,87.6492,87.3965,87.4548,15800.0
2015-06-10 11:20:00,89.9,89.99,89.85,89.98,10306.0,87.4062,87.4937,87.3576,87.484,10306.0
2015-06-10 11:25:00,90.01,90.25,89.97,90.23,22152.0,87.5131,87.7465,87.4742,87.727,22152.0
2015-06-10 11:30:00,90.24,90.34,90.18,90.21,25936.0,87.7367,87.834,87.6784,87.7076,25936.0
2015-06-10 11:35:00,90.2,90.29,90.0,90.04,95701.0,87.6979,87.7854,87.5034,87.5423,95701.0
2015-06-10 11:40:00,90.02,90.02,89.89,89.98,13756.0,87.5229,87.5229,87.3965,87.484,13756.0
2015-06-10 11:45:00,90.02,90.14,89.91,89.91,29772.0,87.5229,87.6395,87.4159,87.4159,29772.0
2015-06-10 11:50:00,89.89,89.99,89.89,89.92,13445.0,87.3965,87.4937,87.3965,87.4256,13445.0
2015-06-10 11:55:00,89.94,90.03,89.92,90.0,14635.0,87.4451,87.5326,87.4256,87.5034,14635.0
2015-06-10 12:00:00,90.0,90.04,89.93,90.03,8603.0,87.5034,87.5423,87.4353,87.5326,8603.0
2015-06-10 12:05:00,90.01,90.14,89.92,89.92,12002.0,87.5131,87.6395,87.4256,87.4256,12002.0
2015-06-10 12:10:00,89.94,90.03,89.81,89.81,18430.0,87.4451,87.5326,87.3187,87.3187,18430.0
2015-06-10 12:15:00,89.78,89.78,89.7,89.7,8600.0,87.2895,87.2895,87.2117,87.2117,8600.0
2015-06-10 12:20:00,89.68,89.85,89.68,89.85,5240.0,87.1923,87.3576,87.1923,87.3576,5240.0
2015-06-10 12:25:00,89.85,89.85,89.75,89.8,7577.0,87.3576,87.3576,87.2603,87.309,7577.0
2015-06-10 12:30:00,89.79,89.84,89.7,89.7,9100.0,87.2992,87.3478,87.2117,87.2117,9100.0
2015-06-10 12:35:00,89.69,89.75,89.53,89.54,13150.0,87.202,87.2603,87.0464,87.0562,13150.0
2015-06-10 12:40:00,89.54,89.58,89.53,89.55,9692.0,87.0562,87.0951,87.0464,87.0659,9692.0
2015-06-10 12:45:00,89.56,89.57,89.45,89.5,13852.0,87.0756,87.0853,86.9687,87.0173,13852.0
2015-06-10 12:50:00,89.5,89.54,89.46,89.49,10936.0,87.0173,87.0562,86.9784,87.0076,10936.0
2015-06-10 12:55:00,89.5,89.52,89.39,89.41,10677.0,87.0173,87.0367,86.9103,86.9298,10677.0
2015-06-10 13:00:00,89.4,89.47,89.4,89.44,13784.0,86.9201,86.9881,86.9201,86.9589,13784.0
2015-06-10 13:05:00,89.42,89.42,89.34,89.37,10657.0,86.9395,86.9395,86.8617,86.8909,10657.0
2015-06-10 13:10:00,89.37,89.46,89.34,89.43,11490.0,86.8909,86.9784,86.8617,86.9492,11490.0
2015-06-10 13:15:00,89.41,89.48,89.32,89.32,11769.0,86.9298,86.9978,86.8423,86.8423,11769.0
2015-06-10 13:20:00,89.32,89.37,89.3,89.36,10616.0,86.8423,86.8909,86.8228,86.8812,10616.0
2015-06-10 13:25:00,89.38,89.4,89.29,89.33,10411.0,86.9006,86.9201,86.8131,86.852,10411.0
2015-06-10 13:30:00,89.35,89.41,89.3,89.38,28797.0,86.8714,86.9298,86.8228,86.9006,28797.0
2015-06-10 13:35:00,89.39,89.41,89.33,89.33,12524.0,86.9103,86.9298,86.852,86.852,12524.0
2015-06-10 13:40:00,89.33,89.33,89.13,89.13,14084.0,86.852,86.852,86.6575,86.6575,14084.0
2015-06-10 13:45:00,89.14,89.18,89.07,89.18,19029.0,86.6673,86.7062,86.5992,86.7062,19029.0
2015-06-10 13:50:00,89.17,89.24,89.17,89.21,8208.0,86.6964,86.7645,86.6964,86.7353,8208.0
2015-06-10 13:55:00,89.22,89.3,89.21,89.25,7662.0,86.745,86.8228,86.7353,86.7742,7662.0
2015-06-10 14:00:00,89.27,89.47,89.26,89.44,8537.0,86.7937,86.9881,86.7839,86.9589,8537.0
2015-06-10 14:05:00,89.47,89.53,89.44,89.52,16120.0,86.9881,87.0464,86.9589,87.0367,16120.0
2015-06-10 14:10:00,89.53,89.56,89.47,89.47,11232.0,87.0464,87.0756,86.9881,86.9881,11232.0
2015-06-10 14:15:00,89.47,89.55,89.43,89.52,10051.0,86.9881,87.0659,86.9492,87.0367,10051.0
2015-06-10 14:20:00,89.54,89.6,89.51,89.53,9345.0,87.0562,87.1145,87.027,87.0464,9345.0
2015-06-10 14:25:00,89.54,89.56,89.51,89.52,9162.0,87.0562,87.0756,87.027,87.0367,9162.0
2015-06-10 14:30:00,89.5,89.59,89.48,89.57,10360.0,87.0173,87.1048,86.9978,87.0853,10360.0
2015-06-10 14:35:00,89.56,89.59,89.54,89.54,8405.0,87.0756,87.1048,87.0562,87.0562,8405.0
2015-06-10 14:40:00,89.54,89.65,89.54,89.57,9725.0,87.0562,87.1631,87.0562,87.0853,9725.0
2015-06-10 14:45:00,89.58,89.6,89.48,89.48,6860.0,87.0951,87.1145,86.9978,86.9978,6860.0
2015-06-10 14:50:00,89.49,89.55,89.45,89.55,34909.0,87.0076,87.0659,86.9687,87.0659,34909.0
2015-06-10 14:55:00,89.56,89.64,89.54,89.63,11969.0,87.0756,87.1534,87.0562,87.1437,11969.0
2015-06-10 15:00:00,89.63,89.65,89.59,89.63,10660.0,87.1437,87.1631,87.1048,87.1437,10660.0
2015-06-10 15:05:00,89.61,89.69,89.61,89.62,16117.0,87.1242,87.202,87.1242,87.1339,16117.0
2015-06-10 15:10:00,89.62,89.67,89.59,89.63,12345.0,87.1339,87.1826,87.1048,87.1437,12345.0
2015-06-10 15:15:00,89.62,89.62,89.53,89.6,16936.0,87.1339,87.1339,87.0464,87.1145,16936.0
2015-06-10 15:20:00,89.61,89.69,89.61,89.68,41118.0,87.1242,87.202,87.1242,87.1923,41118.0
2015-06-10 15:25:00,89.65,89.7,89.61,89.65,20241.0,87.1631,87.2117,87.1242,87.1631,20241.0
2015-06-10 15:30:00,89.63,89.67,89.59,89.66,20358.0,87.1437,87.1826,87.1048,87.1728,20358.0
2015-06-10 15:35:00,89.65,89.66,89.56,89.58,18285.0,87.1631,87.1728,87.0756,87.0951,18285.0
2015-06-10 15:40:00,89.58,89.66,89.57,89.66,26738.0,87.0951,87.1728,87.0853,87.1728,26738.0
2015-06-10 15:45:00,89.68,89.75,89.67,89.71,38217.0,87.1923,87.2603,87.1826,87.2215,38217.0
2015-06-10 15:50:00,89.72,89.81,89.72,89.76,63183.0,87.2312,87.3187,87.2312,87.2701,63183.0
2015-06-10 15:55:00,89.76,89.76,89.67,89.67,103732.0,87.2701,87.2701,87.1826,87.1826,103732.0
2015-06-11 09:30:00,89.77,90.36,89.77,90.3,30298.0,87.2798,87.8534,87.2798,87.7951,30298.0
2015-06-11 09:35:00,90.23,90.36,90.11,90.27,21683.0,87.727,87.8534,87.6104,87.7659,21683.0
2015-06-11 09:40:00,90.25,90.25,90.0,90.06,31317.0,87.7465,87.7465,87.5034,87.5617,31317.0
2015-06-11 09:45:00,90.1,90.13,89.96,89.97,14469.0,87.6006,87.6298,87.4645,87.4742,14469.0
2015-06-11 09:50:00,89.98,90.14,89.98,90.02,8206.0,87.484,87.6395,87.484,87.5229,8206.0
2015-06-11 09:55:00,90.07,90.07,89.97,90.0,12585.0,87.5715,87.5715,87.4742,87.5034,12585.0
2015-06-11 10:00:00,90.0,90.08,89.97,89.97,19398.0,87.5034,87.5812,87.4742,87.4742,19398.0
2015-06-11 10:05:00,89.97,90.12,89.97,90.1,10900.0,87.4742,87.6201,87.4742,87.6006,10900.0
2015-06-11 10:10:00,90.1,90.27,90.05,90.27,10121.0,87.6006,87.7659,87.552,87.7659,10121.0
2015-06-11 10:15:00,90.28,90.34,90.28,90.3,14800.0,87.7756,87.834,87.7756,87.7951,14800.0
2015-06-11 10:20:00,90.29,90.29,90.15,90.16,6900.0,87.7854,87.7854,87.6492,87.659,6900.0
2015-06-11 10:25:00,90.16,90.24,90.12,90.22,15250.0,87.659,87.7367,87.6201,87.7173,15250.0
2015-06-11 10:30:00,90.2,90.2,89.98,90.0,16500.0,87.6979,87.6979,87.484,87.5034,16500.0
2015-06-11 10:35:00,89.99,90.01,89.81,89.9,25790.0,87.4937,87.5131,87.3187,87.4062,25790.0
2015-06-11 10:40:00,89.9,90.01,89.86,89.96,17632.0,87.4062,87.5131,87.3673,87.4645,17632.0
2015-06-11 10:45:00,89.96,90.04,89.93,89.93,22368.0,87.4645,87.5423,87.4353,87.4353,22368.0
2015-06-11 10:50:00,89.92,89.98,89.91,89.95,5804.0,87.4256,87.484,87.4159,87.4548,5804.0
2015-06-11 10:55:00,89.95,89.96,89.76,89.76,14121.0,87.4548,87.4645,87.2701,87.2701,14121.0
2015-06-11 11:00:00,89.76,89.91,89.76,89.8,18258.0,87.2701,87.4159,87.2701,87.309,18258.0
2015-06-11 11:05:00,89.79,90.07,89.77,90.05,4695.0,87.2992,87.5715,87.2798,87.552,4695.0
2015-06-11 11:10:00,90.08,90.18,90.04,90.13,14641.0,87.5812,87.6784,87.5423,87.6298,14641.0
2015-06-11 11:15:00,90.13,90.22,90.13,90.18,7925.0,87.6298,87.7173,87.6298,87.6784,7925.0
2015-06-11 11:20:00,90.15,90.22,90.11,90.19,6200.0,87.6492,87.7173,87.6104,87.6881,6200.0
2015-06-11 11:25:00,90.2,90.27,90.16,90.19,9672.0,87.6979,87.7659,87.659,87.6881,9672.0
2015-06-11 11:30:00,90.19,90.2,90.01,90.03,16046.0,87.6881,87.6979,87.5131,87.5326,16046.0
2015-06-11 11:35:00,90.04,90.14,89.98,90.14,14965.0,87.5423,87.6395,87.484,87.6395,14965.0
2015-06-11 11:40:00,90.12,90.21,90.11,90.19,14915.0,87.6201,87.7076,87.6104,87.6881,14915.0
2015-06-11 11:45:00,90.15,90.23,90.14,90.19,5500.0,87.6492,87.727,87.6395,87.6881,5500.0
2015-06-11 11:50:00,90.23,90.27,90.2,90.22,15241.0,87.727,87.7659,87.6979,87.7173,15241.0
2015-06-11 11:55:00,90.22,90.28,90.13,90.15,7200.0,87.7173,87.7756,87.6298,87.6492,7200.0
2015-06-11 12:00:00,90.19,90.2,90.12,90.19,5212.0,87.6881,87.6979,87.6201,87.6881,5212.0
2015-06-11 12:05:00,90.22,90.24,90.12,90.14,4645.0,87.7173,87.7367,87.6201,87.6395,4645.0
2015-06-11 12:10:00,90.14,90.17,90.14,90.15,4483.0,87.6395,87.6687,87.6395,87.6492,4483.0
2015-06-11 12:15:00,90.15,90.15,90.04,90.06,4581.0,87.6492,87.6492,87.5423,87.5617,4581.0
2015-06-11 12:20:00,90.08,90.08,89.88,89.88,14134.0,87.5812,87.5812,87.3867,87.3867,14134.0
2015-06-11 12:25:00,89.91,89.99,89.91,89.94,5845.0,87.4159,87.4937,87.4159,87.4451,5845.0
2015-06-11 12:30:00,89.91,89.97,89.91,89.92,5812.0,87.4159,87.4742,87.4159,87.4256,5812.0
2015-06-11 12:35:00,89.95,89.97,89.91,89.91,4000.0,87.4548,87.4742,87.4159,87.4159,4000.0
2015-06-11 12:40:00,89.95,89.98,89.91,89.94,6700.0,87.4548,87.484,87.4159,87.4451,6700.0
2015-06-11 12:45:00,89.95,89.96,89.87,89.9,8706.0,87.4548,87.4645,87.377,87.4062,8706.0
2015-06-11 12:50:00,89.92,89.92,89.86,89.87,6200.0,87.4256,87.4256,87.3673,87.377,6200.0
2015-06-11 12:55:00,89.87,89.93,89.85,89.89,7565.0,87.377,87.4353,87.3576,87.3965,7565.0
2015-06-11 13:00:00,89.89,89.91,89.83,89.84,6861.0,87.3965,87.4159,87.3381,87.3478,6861.0
2015-06-11 13:05:00,89.85,89.86,89.78,89.81,4908.0,87.3576,87.3673,87.2895,87.3187,4908.0
2015-06-11 13:10:00,89.81,89.81,89.77,89.8,4025.0,87.3187,87.3187,87.2798,87.309,4025.0
2015-06-11 13:15:00,89.8,89.81,89.78,89.81,4674.0,87.309,87.3187,87.2895,87.3187,4674.0
2015-06-11 13:20:00,89.81,89.82,89.75,89.77,9179.0,87.3187,87.3284,87.2603,87.2798,9179.0
2015-06-11 13:25:00,89.77,89.84,89.76,89.81,17425.0,87.2798,87.3478,87.2701,87.3187,17425.0
2015-06-11 13:30:00,89.82,89.83,89.76,89.81,11360.0,87.3284,87.3381,87.2701,87.3187,11360.0
2015-06-11 13:35:00,89.8,89.81,89.77,89.78,8528.0,87.309,87.3187,87.2798,87.2895,8528.0
2015-06-11 13:40:00,89.79,89.83,89.78,89.81,7641.0,87.2992,87.3381,87.2895,87.3187,7641.0
2015-06-11 13:45:00,89.79,89.88,89.79,89.83,25955.0,87.2992,87.3867,87.2992,87.3381,25955.0
2015-06-11 13:50:00,89.81,89.85,89.8,89.85,16473.0,87.3187,87.3576,87.309,87.3576,16473.0
2015-06-11 13:55:00,89.85,89.86,89.79,89.83,23550.0,87.3576,87.3673,87.2992,87.3381,23550.0
2015-06-11 14:00:00,89.83,89.84,89.8,89.84,16494.0,87.3381,87.3478,87.309,87.3478,16494.0
2015-06-11 14:05:00,89.82,89.83,89.81,89.82,5795.0,87.3284,87.3381,87.3187,87.3284,5795.0
2015-06-11 14:10:00,89.82,89.85,89.81,89.82,9523.0,87.3284,87.3576,87.3187,87.3284,9523.0
2015-06-11 14:15:00,89.81,89.81,89.71,89.72,19903.0,87.3187,87.3187,87.2215,87.2312,19903.0
2015-06-11 14:20:00,89.73,89.8,89.71,89.79,4950.0,87.2409,87.309,87.2215,87.2992,4950.0
2015-06-11 14:25:00,89.78,89.79,89.73,89.74,7350.0,87.2895,87.2992,87.2409,87.2506,7350.0
2015-06-11 14:30:00,89.74,89.77,89.73,89.76,12235.0,87.2506,87.2798,87.2409,87.2701,12235.0
2015-06-11 14:35:00,89.77,89.81,89.75,89.76,10868.0,87.2798,87.3187,87.2603,87.2701,10868.0
2015-06-11 14:40:00,89.75,89.78,89.72,89.76,11253.0,87.2603,87.2895,87.2312,87.2701,11253.0
2015-06-11 14:45:00,89.76,89.77,89.75,89.75,8219.0,87.2701,87.2798,87.2603,87.2603,8219.0
2015-06-11 14:50:00,89.74,89.75,89.71,89.72,6228.0,87.2506,87.2603,87.2215,87.2312,6228.0
2015-06-11 14:55:00,89.71,89.75,89.7,89.73,9441.0,87.2215,87.2603,87.2117,87.2409,9441.0
2015-06-11 15:00:00,89.72,89.75,89.7,89.74,5344.0,87.2312,87.2603,87.2117,87.2506,5344.0
2015-06-11 15:05:00,89.74,89.75,89.73,89.75,11275.0,87.2506,87.2603,87.2409,87.2603,11275.0
2015-06-11 15:10:00,89.74,89.8,89.73,89.78,31848.0,87.2506,87.309,87.2409,87.2895,31848.0
2015-06-11 15:15:00,89.77,89.79,89.72,89.72,12455.0,87.2798,87.2992,87.2312,87.2312,12455.0
2015-06-11 15:20:00,89.74,89.75,89.73,89.75,9141.0,87.2506,87.2603,87.2409,87.2603,9141.0
2015-06-11 15:25:00,89.75,89.76,89.72,89.76,23953.0,87.2603,87.2701,87.2312,87.2701,23953.0
2015-06-11 15:30:00,89.77,89.79,89.73,89.77,26426.0,87.2798,87.2992,87.2409,87.2798,26426.0
2015-06-11 15:35:00,89.77,89.81,89.75,89.8,41305.0,87.2798,87.3187,87.2603,87.309,41305.0
2015-06-11 15:40:00,89.78,89.79,89.67,89.7,24321.0,87.2895,87.2992,87.1826,87.2117,24321.0
2015-06-11 15:45:00,89.69,89.72,89.65,89.67,23732.0,87.202,87.2312,87.1631,87.1826,23732.0
2015-06-11 15:50:00,89.66,89.69,89.6,89.62,46567.0,87.1728,87.202,87.1145,87.1339,46567.0
2015-06-11 15:55:00,89.62,89.74,89.62,89.74,74848.0,87.1339,87.2506,87.1339,87.2506,74848.0
2015-06-12 09:30:00,90.84,91.01,90.0,90.15,101980.0,88.3201,88.4854,87.5034,87.6492,101980.0
2015-06-12 09:35:00,90.11,90.15,89.87,90.1,20039.0,87.6104,87.6492,87.377,87.6006,20039.0
2015-06-12 09:40:00,90.05,90.14,89.91,90.09,26627.0,87.552,87.6395,87.4159,87.5909,26627.0
2015-06-12 09:45:00,90.05,90.79,90.02,90.77,40777.0,87.552,88.2715,87.5229,88.252,40777.0
2015-06-12 09:50:00,90.76,90.76,90.52,90.62,18749.0,88.2423,88.2423,88.009,88.1062,18749.0
2015-06-12 09:55:00,90.64,91.44,90.64,90.99,57084.0,88.1257,88.9035,88.1257,88.4659,57084.0
2015-06-12 10:00:00,90.96,91.69,90.73,91.68,41195.0,88.4368,89.1465,88.2132,89.1368,41195.0
2015-06-12 10:05:00,91.62,91.67,91.36,91.63,31771.0,89.0785,89.1271,88.8257,89.0882,31771.0
2015-06-12 10:10:00,91.62,91.67,91.21,91.26,32070.0,89.0785,89.1271,88.6798,88.7285,32070.0
2015-06-12 10:15:00,91.25,91.25,90.96,90.99,40612.0,88.7187,88.7187,88.4368,88.4659,40612.0
2015-06-12 10:20:00,90.97,91.05,90.87,91.02,27906.0,88.4465,88.5243,88.3493,88.4951,27906.0
2015-06-12 10:25:00,91.05,91.06,90.95,90.95,39536.0,88.5243,88.534,88.4271,88.4271,39536.0
2015-06-12 10:30:00,90.95,91.05,90.88,90.88,41229.0,88.4271,88.5243,88.359,88.359,41229.0
2015-06-12 10:35:00,90.91,90.91,90.65,90.65,30414.0,88.3882,88.3882,88.1354,88.1354,30414.0
2015-06-12 10:40:00,90.65,91.12,90.6,91.08,20125.0,88.1354,88.5923,88.0868,88.5534,20125.0
2015-06-12 10:45:00,91.12,91.28,91.11,91.28,12677.0,88.5923,88.7479,88.5826,88.7479,12677.0
2015-06-12 10:50:00,91.31,91.5,91.3,91.49,7190.0,88.7771,88.9618,88.7673,88.9521,7190.0
2015-06-12 10:55:00,91.5,91.5,91.11,91.11,12475.0,88.9618,88.9618,88.5826,88.5826,12475.0
2015-06-12 11:00:00,91.11,91.31,91.11,91.29,24893.0,88.5826,88.7771,88.5826,88.7576,24893.0
2015-06-12 11:05:00,91.31,91.7,91.31,91.7,20291.0,88.7771,89.1562,88.7771,89.1562,20291.0
2015-06-12 11:10:00,91.68,92.02,91.68,92.01,43643.0,89.1368,89.4674,89.1368,89.4576,43643.0
2015-06-12 11:15:00,91.99,92.03,91.73,91.87,29348.0,89.4382,89.4771,89.1854,89.3215,29348.0
2015-06-12 11:20:00,91.91,92.05,91.89,92.05,25872.0,89.3604,89.4965,89.341,89.4965,25872.0
2015-06-12 11:25:00,92.08,92.25,92.07,92.15,35889.0,89.5257,89.691,89.516,89.5938,35889.0
2015-06-12 11:30:00,92.2,92.2,91.97,91.97,49265.0,89.6424,89.6424,89.4188,89.4188,49265.0
2015-06-12 11:35:00,91.98,92.0,91.88,91.92,20866.0,89.4285,89.4479,89.3313,89.3701,20866.0
2015-06-12 11:40:00,91.9,91.9,91.71,91.85,22061.0,89.3507,89.3507,89.166,89.3021,22061.0
2015-06-12 11:45:00,91.84,91.85,91.74,91.77,17192.0,89.2924,89.3021,89.1951,89.2243,17192.0
2015-06-12 11:50:00,91.79,91.82,91.64,91.7,15879.0,89.2438,89.2729,89.0979,89.1562,15879.0
2015-06-12 11:55:00,91.71,91.94,91.7,91.88,34423.0,89.166,89.3896,89.1562,89.3313,34423.0
2015-06-12 12:00:00,91.92,91.94,91.77,91.77,14344.0,89.3701,89.3896,89.2243,89.2243,14344.0
2015-06-12 12:05:00,91.78,91.79,91.68,91.74,11225.0,89.234,89.2438,89.1368,89.1951,11225.0
2015-06-12 12:10:00,91.74,92.03,91.7,92.03,12758.0,89.1951,89.4771,89.1562,89.4771,12758.0
2015-06-12 12:15:00,92.0,92.08,91.94,92.0,11043.0,89.4479,89.5257,89.3896,89.4479,11043.0
2015-06-12 12:20:00,91.99,92.19,91.97,92.17,7159.0,89.4382,89.6327,89.4188,89.6132,7159.0
2015-06-12 12:25:00,92.17,92.18,92.11,92.11,10535.0,89.6132,89.6229,89.5549,89.5549,10535.0
2015-06-12 12:30:00,92.1,92.13,92.0,92.1,21811.0,89.5452,89.5743,89.4479,89.5452,21811.0
2015-06-12 12:35:00,92.09,92.11,91.97,91.98,13825.0,89.5354,89.5549,89.4188,89.4285,13825.0
2015-06-12 12:40:00,92.0,92.09,92.0,92.08,11238.0,89.4479,89.5354,89.4479,89.5257,11238.0
2015-06-12 12:45:00,92.06,92.23,92.06,92.19,14247.0,89.5063,89.6715,89.5063,89.6327,14247.0
2015-06-12 12:50:00,92.16,92.18,92.11,92.17,15749.0,89.6035,89.6229,89.5549,89.6132,15749.0
2015-06-12 12:55:00,92.16,92.23,92.11,92.17,23792.0,89.6035,89.6715,89.5549,89.6132,23792.0
2015-06-12 13:00:00,92.17,92.23,92.12,92.14,15211.0,89.6132,89.6715,89.5646,89.584,15211.0
2015-06-12 13:05:00,92.14,92.23,92.12,92.21,17383.0,89.584,89.6715,89.5646,89.6521,17383.0
2015-06-12 13:10:00,92.19,92.2,92.03,92.19,19910.0,89.6327,89.6424,89.4771,89.6327,19910.0
2015-06-12 13:15:00,92.16,92.18,92.05,92.08,7234.0,89.6035,89.6229,89.4965,89.5257,7234.0
2015-06-12 13:20:00,92.11,92.11,91.92,92.02,15030.0,89.5549,89.5549,89.3701,89.4674,15030.0
2015-06-12 13:25:00,92.01,92.03,91.95,91.98,19373.0,89.4576,89.4771,89.3993,89.4285,19373.0
2015-06-12 13:30:00,91.98,92.0,91.88,91.93,17968.0,89.4285,89.4479,89.3313,89.3799,17968.0
2015-06-12 13:35:00,91.94,92.09,91.92,92.0,17400.0,89.3896,89.5354,89.3701,89.4479,17400.0
2015-06-12 13:40:00,91.99,92.0,91.88,91.93,11614.0,89.4382,89.4479,89.3313,89.3799,11614.0
2015-06-12 13:45:00,91.94,92.03,91.94,92.02,15808.0,89.3896,89.4771,89.3896,89.4674,15808.0
2015-06-12 13:50:00,92.0,92.03,91.92,92.01,9300.0,89.4479,89.4771,89.3701,89.4576,9300.0
2015-06-12 13:55:00,91.99,92.04,91.93,92.01,25471.0,89.4382,89.4868,89.3799,89.4576,25471.0
2015-06-12 14:00:00,92.01,92.17,91.97,92.17,21221.0,89.4576,89.6132,89.4188,89.6132,21221.0
2015-06-12 14:05:00,92.18,92.24,92.0,92.0,13676.0,89.6229,89.6813,89.4479,89.4479,13676.0
2015-06-12 14:10:00,92.0,92.05,92.0,92.01,7375.0,89.4479,89.4965,89.4479,89.4576,7375.0
2015-06-12 14:15:00,92.01,92.05,92.0,92.02,9275.0,89.4576,89.4965,89.4479,89.4674,9275.0
2015-06-12 14:20:00,92.0,92.02,91.95,91.98,9258.0,89.4479,89.4674,89.3993,89.4285,9258.0
2015-06-12 14:25:00,91.96,92.0,91.91,91.98,9620.0,89.409,89.4479,89.3604,89.4285,9620.0
2015-06-12 14:30:00,91.97,91.98,91.82,91.84,11300.0,89.4188,89.4285,89.2729,89.2924,11300.0
2015-06-12 14:35:00,91.85,91.91,91.82,91.84,13735.0,89.3021,89.3604,89.2729,89.2924,13735.0
2015-06-12 14:40:00,91.84,91.89,91.82,91.83,11310.0,89.2924,89.341,89.2729,89.2826,11310.0
2015-06-12 14:45:00,91.83,91.83,91.73,91.74,16409.0,89.2826,89.2826,89.1854,89.1951,16409.0
2015-06-12 14:50:00,91.72,91.85,91.68,91.77,16885.0,89.1757,89.3021,89.1368,89.2243,16885.0
2015-06-12 14:55:00,91.76,91.81,91.73,91.8,17033.0,89.2146,89.2632,89.1854,89.2535,17033.0
2015-06-12 15:00:00,91.8,91.8,91.62,91.66,17690.0,89.2535,89.2535,89.0785,89.1174,17690.0
2015-06-12 15:05:00,91.68,91.69,91.61,91.69,14105.0,89.1368,89.1465,89.0687,89.1465,14105.0
2015-06-12 15:10:00,91.67,91.8,91.67,91.74,18559.0,89.1271,89.2535,89.1271,89.1951,18559.0
2015-06-12 15:15:00,91.73,91.78,91.72,91.78,7570.0,89.1854,89.234,89.1757,89.234,7570.0
2015-06-12 15:20:00,91.77,91.86,91.77,91.82,16169.0,89.2243,89.3118,89.2243,89.2729,16169.0
2015-06-12 15:25:00,91.83,91.85,91.75,91.76,25414.0,89.2826,89.3021,89.2049,89.2146,25414.0
2015-06-12 15:30:00,91.76,91.89,91.76,91.76,31006.0,89.2146,89.341,89.2146,89.2146,31006.0
2015-06-12 15:35:00,91.77,91.79,91.69,91.71,35089.0,89.2243,89.2438,89.1465,89.166,35089.0
2015-06-12 15:40:00,91.7,91.7,91.64,91.65,29891.0,89.1562,89.1562,89.0979,89.1076,29891.0
2015-06-12 15:45:00,91.65,91.73,91.61,91.72,51919.0,89.1076,89.1854,89.0687,89.1757,51919.0
2015-06-12 15:50:00,91.71,91.71,91.41,91.45,155346.0,89.166,89.166,88.8743,88.9132,155346.0
2015-06-12 15:55:00,91.44,91.5,91.38,91.44,142899.0,88.9035,88.9618,88.8451,88.9035,142899.0
2015-06-15 09:30:00,90.78,90.78,90.06,90.09,35047.0,88.2618,88.2618,87.5617,87.5909,35047.0
2015-06-15 09:35:00,90.05,90.25,89.85,90.12,28016.0,87.552,87.7465,87.3576,87.6201,28016.0
2015-06-15 09:40:00,90.14,90.29,89.95,90.03,18368.0,87.6395,87.7854,87.4548,87.5326,18368.0
2015-06-15 09:45:00,90.1,90.21,90.0,90.03,19187.0,87.6006,87.7076,87.5034,87.5326,19187.0
2015-06-15 09:50:00,90.01,90.15,89.85,90.13,35083.0,87.5131,87.6492,87.3576,87.6298,35083.0
2015-06-15 09:55:00,90.14,90.48,90.06,90.06,24872.0,87.6395,87.9701,87.5617,87.5617,24872.0
2015-06-15 10:00:00,90.02,90.53,89.96,90.49,24586.0,87.5229,88.0187,87.4645,87.9798,24586.0
2015-06-15 10:05:00,90.4,90.46,90.26,90.45,19225.0,87.8923,87.9506,87.7562,87.9409,19225.0
2015-06-15 10:10:00,90.44,90.78,90.27,90.77,25270.0,87.9312,88.2618,87.7659,88.252,25270.0
2015-06-15 10:15:00,90.75,91.06,90.74,90.99,21762.0,88.2326,88.534,88.2229,88.4659,21762.0
2015-06-15 10:20:00,90.99,91.02,90.65,90.68,12526.0,88.4659,88.4951,88.1354,88.1645,12526.0
2015-06-15 10:25:00,90.65,91.15,90.65,91.15,18525.0,88.1354,88.6215,88.1354,88.6215,18525.0
2015-06-15 10:30:00,91.14,91.17,90.76,90.85,22305.0,88.6118,88.641,88.2423,88.3298,22305.0
2015-06-15 10:35:00,90.83,91.16,90.79,91.0,11017.0,88.3104,88.6312,88.2715,88.4757,11017.0
2015-06-15 10:40:00,90.99,91.02,90.83,90.83,8060.0,88.4659,88.4951,88.3104,88.3104,8060.0
2015-06-15 10:45:00,90.81,91.16,90.8,91.11,14862.0,88.2909,88.6312,88.2812,88.5826,14862.0
2015-06-15 10:50:00,91.07,91.13,90.97,91.04,7218.0,88.5437,88.6021,88.4465,88.5146,7218.0
2015-06-15 10:55:00,91.02,91.08,90.89,90.92,5215.0,88.4951,88.5534,88.3687,88.3979,5215.0
2015-06-15 11:00:00,90.95,91.42,90.95,91.3,20346.0,88.4271,88.884,88.4271,88.7673,20346.0
2015-06-15 11:05:00,91.27,91.5,91.26,91.5,5473.0,88.7382,88.9618,88.7285,88.9618,5473.0
2015-06-15 11:10:00,91.5,91.76,91.46,91.53,11038.0,88.9618,89.2146,88.9229,88.991,11038.0
2015-06-15 11:15:00,91.55,91.55,91.37,91.37,7570.0,89.0104,89.0104,88.8354,88.8354,7570.0
2015-06-15 11:20:00,91.35,91.43,91.2,91.2,9780.0,88.816,88.8937,88.6701,88.6701,9780.0
2015-06-15 11:25:00,91.24,91.26,91.02,91.03,7800.0,88.709,88.7285,88.4951,88.5048,7800.0
2015-06-15 11:30:00,91.06,91.29,91.06,91.27,7084.0,88.534,88.7576,88.534,88.7382,7084.0
2015-06-15 11:35:00,91.26,91.4,91.23,91.4,7155.0,88.7285,88.8646,88.6993,88.8646,7155.0
2015-06-15 11:40:00,91.37,91.52,91.36,91.46,5569.0,88.8354,88.9812,88.8257,88.9229,5569.0
2015-06-15 11:45:00,91.47,91.53,91.42,91.49,7242.0,88.9326,88.991,88.884,88.9521,7242.0
2015-06-15 11:50:00,91.53,91.69,91.5,91.65,7247.0,88.991,89.1465,88.9618,89.1076,7247.0
2015-06-15 11:55:00,91.6,91.62,91.32,91.53,8173.0,89.059,89.0785,88.7868,88.991,8173.0
2015-06-15 12:00:00,91.48,91.48,91.28,91.31,5420.0,88.9424,88.9424,88.7479,88.7771,5420.0
2015-06-15 12:05:00,91.34,91.41,91.31,91.38,4404.0,88.8062,88.8743,88.7771,88.8451,4404.0
2015-06-15 12:10:00,91.31,91.32,91.22,91.29,2659.0,88.7771,88.7868,88.6896,88.7576,2659.0
2015-06-15 12:15:00,91.29,91.33,91.24,91.3,5515.0,88.7576,88.7965,88.709,88.7673,5515.0
2015-06-15 12:20:00,91.33,91.33,91.1,91.19,2917.0,88.7965,88.7965,88.5729,88.6604,2917.0
2015-06-15 12:25:00,91.18,91.22,91.01,91.08,4450.0,88.6507,88.6896,88.4854,88.5534,4450.0
2015-06-15 12:30:00,91.13,91.27,91.13,91.26,7828.0,88.6021,88.7382,88.6021,88.7285,7828.0
2015-06-15 12:35:00,91.23,91.25,91.14,91.22,30399.0,88.6993,88.7187,88.6118,88.6896,30399.0
2015-06-15 12:40:00,91.24,91.29,91.13,91.29,31800.0,88.709,88.7576,88.6021,88.7576,31800.0
2015-06-15 12:45:00,91.29,91.4,91.26,91.36,4381.0,88.7576,88.8646,88.7285,88.8257,4381.0
2015-06-15 12:50:00,91.39,91.51,91.35,91.39,4138.0,88.8548,88.9715,88.816,88.8548,4138.0
2015-06-15 12:55:00,91.42,91.44,91.35,91.4,3102.0,88.884,88.9035,88.816,88.8646,3102.0
2015-06-15 13:00:00,91.44,91.44,91.26,91.26,3500.0,88.9035,88.9035,88.7285,88.7285,3500.0
2015-06-15 13:05:00,91.25,91.29,91.19,91.23,6350.0,88.7187,88.7576,88.6604,88.6993,6350.0
2015-06-15 13:10:00,91.24,91.25,91.13,91.16,9845.0,88.709,88.7187,88.6021,88.6312,9845.0
2015-06-15 13:15:00,91.18,91.22,91.14,91.19,18470.0,88.6507,88.6896,88.6118,88.6604,18470.0
2015-06-15 13:20:00,91.21,91.25,91.16,91.22,10847.0,88.6798,88.7187,88.6312,88.6896,10847.0
2015-06-15 13:25:00,91.22,91.31,91.16,91.24,7816.0,88.6896,88.7771,88.6312,88.709,7816.0
2015-06-15 13:30:00,91.23,91.28,91.17,91.21,4186.0,88.6993,88.7479,88.641,88.6798,4186.0
2015-06-15 13:35:00,91.16,91.25,91.15,91.19,13064.0,88.6312,88.7187,88.6215,88.6604,13064.0
2015-06-15 13:40:00,91.17,91.18,90.97,91.0,6546.0,88.641,88.6507,88.4465,88.4757,6546.0
2015-06-15 13:45:00,90.98,91.01,90.95,90.95,4940.0,88.4562,88.4854,88.4271,88.4271,4940.0
2015-06-15 13:50:00,90.95,91.24,90.84,90.94,13447.0,88.4271,88.709,88.3201,88.4173,13447.0
2015-06-15 13:55:00,90.98,91.04,90.92,90.95,6796.0,88.4562,88.5146,88.3979,88.4271,6796.0
2015-06-15 14:00:00,91.01,91.09,90.95,91.09,9645.0,88.4854,88.5632,88.4271,88.5632,9645.0
2015-06-15 14:05:00,91.07,91.12,91.01,91.03,5600.0,88.5437,88.5923,88.4854,88.5048,5600.0
2015-06-15 14:10:00,91.0,91.22,91.0,91.05,6700.0,88.4757,88.6896,88.4757,88.5243,6700.0
2015-06-15 14:15:00,91.04,91.16,91.03,91.13,6203.0,88.5146,88.6312,88.5048,88.6021,6203.0
2015-06-15 14:20:00,91.1,91.1,90.99,91.0,5900.0,88.5729,88.5729,88.4659,88.4757,5900.0
2015-06-15 14:25:00,90.99,91.1,90.99,91.03,7611.0,88.4659,88.5729,88.4659,88.5048,7611.0
2015-06-15 14:30:00,91.06,91.09,90.99,91.0,5630.0,88.534,88.5632,88.4659,88.4757,5630.0
2015-06-15 14:35:00,90.98,91.07,90.97,91.0,11516.0,88.4562,88.5437,88.4465,88.4757,11516.0
2015-06-15 14:40:00,91.0,91.09,90.97,91.05,7994.0,88.4757,88.5632,88.4465,88.5243,7994.0
2015-06-15 14:45:00,91.04,91.19,91.03,91.15,17819.0,88.5146,88.6604,88.5048,88.6215,17819.0
2015-06-15 14:50:00,91.15,91.18,90.99,91.0,22305.0,88.6215,88.6507,88.4659,88.4757,22305.0
2015-06-15 14:55:00,91.0,91.02,90.95,91.02,11550.0,88.4757,88.4951,88.4271,88.4951,11550.0
2015-06-15 15:00:00,91.02,91.02,90.81,90.84,18783.0,88.4951,88.4951,88.2909,88.3201,18783.0
2015-06-15 15:05:00,90.83,90.94,90.8,90.87,16157.0,88.3104,88.4173,88.2812,88.3493,16157.0
2015-06-15 15:10:00,90.87,91.01,90.81,91.0,10711.0,88.3493,88.4854,88.2909,88.4757,10711.0
2015-06-15 15:15:00,91.03,91.03,90.85,90.91,14039.0,88.5048,88.5048,88.3298,88.3882,14039.0
2015-06-15 15:20:00,90.92,90.98,90.9,90.96,16047.0,88.3979,88.4562,88.3784,88.4368,16047.0
2015-06-15 15:25:00,90.97,91.07,90.94,91.02,20532.0,88.4465,88.5437,88.4173,88.4951,20532.0
2015-06-15 15:30:00,91.05,91.13,91.01,91.04,19753.0,88.5243,88.6021,88.4854,88.5146,19753.0
2015-06-15 15:35:00,91.04,91.06,91.01,91.05,18427.0,88.5146,88.534,88.4854,88.5243,18427.0
2015-06-15 15:40:00,91.06,91.27,91.05,91.27,15605.0,88.534,88.7382,88.5243,88.7382,15605.0
2015-06-15 15:45:00,91.27,91.27,91.03,91.05,33074.0,88.7382,88.7382,88.5048,88.5243,33074.0
2015-06-15 15:50:00,91.05,91.13,91.04,91.12,27769.0,88.5243,88.6021,88.5146,88.5923,27769.0
2015-06-15 15:55:00,91.11,91.2,91.09,91.13,97576.0,88.5826,88.6701,88.5632,88.6021,97576.0
2015-06-16 09:30:00,89.11,89.5,88.29,89.2,190071.0,86.6381,87.0173,85.8408,86.7256,190071.0
2015-06-16 09:35:00,89.22,89.33,88.81,88.96,77496.0,86.745,86.852,86.3464,86.4923,77496.0
2015-06-16 09:40:00,88.96,88.97,88.27,88.36,68009.0,86.4923,86.502,85.8214,85.9089,68009.0
2015-06-16 09:45:00,88.32,88.39,87.28,87.4,199276.0,85.87,85.9381,84.8589,84.9755,199276.0
2015-06-16 09:50:00,87.42,87.81,86.9,87.44,141914.0,84.995,85.3742,84.4894,85.0144,141914.0
2015-06-16 09:55:00,87.44,87.6,87.34,87.47,56873.0,85.0144,85.17,84.9172,85.0436,56873.0
2015-06-16 10:00:00,87.46,87.5,86.88,87.16,119894.0,85.0339,85.0728,84.47,84.7422,119894.0
2015-06-16 10:05:00,87.14,87.75,87.14,87.53,71584.0,84.7227,85.3158,84.7227,85.1019,71584.0
2015-06-16 10:10:00,87.52,87.69,87.39,87.58,57190.0,85.0922,85.2575,84.9658,85.1505,57190.0
2015-06-16 10:15:00,87.57,87.75,87.49,87.65,90119.0,85.1408,85.3158,85.063,85.2186,90119.0
2015-06-16 10:20:00,87.63,88.0,87.62,87.97,46348.0,85.1991,85.5589,85.1894,85.5297,46348.0
2015-06-16 10:25:00,87.96,88.08,87.54,88.08,77548.0,85.52,85.6367,85.1116,85.6367,77548.0
2015-06-16 10:30:00,88.03,88.27,88.03,88.13,44508.0,85.5881,85.8214,85.5881,85.6853,44508.0
2015-06-16 10:35:00,88.16,88.16,87.64,87.64,36645.0,85.7144,85.7144,85.2089,85.2089,36645.0
2015-06-16 10:40:00,87.64,88.0,87.61,87.88,32385.0,85.2089,85.5589,85.1797,85.4422,32385.0
2015-06-16 10:45:00,87.89,88.29,87.87,88.03,54984.0,85.4519,85.8408,85.4325,85.5881,54984.0
2015-06-16 10:50:00,88.03,88.04,87.67,87.67,40746.0,85.5881,85.5978,85.238,85.238,40746.0
2015-06-16 10:55:00,87.66,87.78,87.6,87.77,42540.0,85.2283,85.345,85.17,85.3353,42540.0
2015-06-16 11:00:00,87.77,87.99,87.72,87.99,17225.0,85.3353,85.5492,85.2867,85.5492,17225.0
2015-06-16 11:05:00,87.99,88.09,87.92,87.94,34835.0,85.5492,85.6464,85.4811,85.5006,34835.0
2015-06-16 11:10:00,87.95,88.26,87.94,88.12,53147.0,85.5103,85.8117,85.5006,85.6756,53147.0
2015-06-16 11:15:00,88.15,88.21,87.83,87.88,65853.0,85.7047,85.7631,85.3936,85.4422,65853.0
2015-06-16 11:20:00,87.85,87.93,87.68,87.68,18911.0,85.413,85.4908,85.2478,85.2478,18911.0
2015-06-16 11:25:00,87.65,87.9,87.65,87.9,14330.0,85.2186,85.4617,85.2186,85.4617,14330.0
2015-06-16 11:30:00,87.91,88.01,87.9,88.0,19612.0,85.4714,85.5686,85.4617,85.5589,19612.0
2015-06-16 11:35:00,88.0,88.0,87.76,87.9,17784.0,85.5589,85.5589,85.3255,85.4617,17784.0
2015-06-16 11:40:00,87.9,88.0,87.83,87.98,48738.0,85.4617,85.5589,85.3936,85.5394,48738.0
2015-06-16 11:45:00,87.98,88.23,87.96,88.2,30397.0,85.5394,85.7825,85.52,85.7533,30397.0
2015-06-16 11:50:00,88.2,88.2,88.01,88.1,18679.0,85.7533,85.7533,85.5686,85.6561,18679.0
2015-06-16 11:55:00,88.11,88.12,87.85,87.9,52165.0,85.6658,85.6756,85.413,85.4617,52165.0
2015-06-16 12:00:00,87.91,88.11,87.88,88.08,25263.0,85.4714,85.6658,85.4422,85.6367,25263.0
2015-06-16 12:05:00,88.08,88.08,87.9,87.93,27545.0,85.6367,85.6367,85.4617,85.4908,27545.0
2015-06-16 12:10:00,87.91,88.01,87.76,87.8,46159.0,85.4714,85.5686,85.3255,85.3644,46159.0
2015-06-16 12:15:00,87.76,87.8,87.51,87.8,28544.0,85.3255,85.3644,85.0825,85.3644,28544.0
2015-06-16 12:20:00,87.8,87.98,87.8,87.96,9326.0,85.3644,85.5394,85.3644,85.52,9326.0
2015-06-16 12:25:00,87.99,88.08,87.84,87.85,15663.0,85.5492,85.6367,85.4033,85.413,15663.0
2015-06-16 12:30:00,87.88,88.02,87.88,88.0,12673.0,85.4422,85.5783,85.4422,85.5589,12673.0
2015-06-16 12:35:00,87.99,88.01,87.96,87.99,14186.0,85.5492,85.5686,85.52,85.5492,14186.0
2015-06-16 12:40:00,88.0,88.01,87.91,87.91,24441.0,85.5589,85.5686,85.4714,85.4714,24441.0
2015-06-16 12:45:00,87.9,88.0,87.88,88.0,10253.0,85.4617,85.5589,85.4422,85.5589,10253.0
2015-06-16 12:50:00,88.0,88.01,87.89,87.89,19461.0,85.5589,85.5686,85.4519,85.4519,19461.0
2015-06-16 12:55:00,87.89,87.99,87.86,87.86,12760.0,85.4519,85.5492,85.4228,85.4228,12760.0
2015-06-16 13:00:00,87.88,87.98,87.8,87.95,18466.0,85.4422,85.5394,85.3644,85.5103,18466.0
2015-06-16 13:05:00,87.95,87.97,87.86,87.93,14742.0,85.5103,85.5297,85.4228,85.4908,14742.0
2015-06-16 13:10:00,87.92,88.02,87.92,88.0,15746.0,85.4811,85.5783,85.4811,85.5589,15746.0
2015-06-16 13:15:00,88.03,88.07,88.02,88.06,13262.0,85.5881,85.6269,85.5783,85.6172,13262.0
2015-06-16 13:20:00,88.05,88.19,88.01,88.17,12818.0,85.6075,85.7436,85.5686,85.7242,12818.0
2015-06-16 13:25:00,88.2,88.25,88.16,88.17,16405.0,85.7533,85.802,85.7144,85.7242,16405.0
2015-06-16 13:30:00,88.17,88.31,88.16,88.25,18245.0,85.7242,85.8603,85.7144,85.802,18245.0
2015-06-16 13:35:00,88.25,88.26,88.17,88.23,14881.0,85.802,85.8117,85.7242,85.7825,14881.0
2015-06-16 13:40:00,88.23,88.42,88.23,88.31,20702.0,85.7825,85.9672,85.7825,85.8603,20702.0
2015-06-16 13:45:00,88.31,88.47,88.31,88.34,23722.0,85.8603,86.0158,85.8603,85.8895,23722.0
2015-06-16 13:50:00,88.32,88.42,88.25,88.39,23628.0,85.87,85.9672,85.802,85.9381,23628.0
2015-06-16 13:55:00,88.39,88.42,88.31,88.31,12392.0,85.9381,85.9672,85.8603,85.8603,12392.0
2015-06-16 14:00:00,88.32,88.39,88.25,88.36,15200.0,85.87,85.9381,85.802,85.9089,15200.0
2015-06-16 14:05:00,88.38,88.56,88.32,88.4,34108.0,85.9283,86.1034,85.87,85.9478,34108.0
2015-06-16 14:10:00,88.44,88.64,88.44,88.61,19651.0,85.9867,86.1811,85.9867,86.152,19651.0
2015-06-16 14:15:00,88.62,88.67,88.49,88.58,13885.0,86.1617,86.2103,86.0353,86.1228,13885.0
2015-06-16 14:20:00,88.56,88.68,88.55,88.58,13697.0,86.1034,86.22,86.0936,86.1228,13697.0
2015-06-16 14:25:00,88.58,88.91,88.58,88.9,22942.0,86.1228,86.4436,86.1228,86.4339,22942.0
2015-06-16 14:30:00,88.89,88.89,88.56,88.62,23513.0,86.4242,86.4242,86.1034,86.1617,23513.0
2015-06-16 14:35:00,88.62,88.74,88.58,88.67,20533.0,86.1617,86.2784,86.1228,86.2103,20533.0
2015-06-16 14:40:00,88.67,88.77,88.66,88.68,22947.0,86.2103,86.3075,86.2006,86.22,22947.0
2015-06-16 14:45:00,88.67,88.68,88.57,88.62,17845.0,86.2103,86.22,86.1131,86.1617,17845.0
2015-06-16 14:50:00,88.62,88.95,88.58,88.94,35592.0,86.1617,86.4825,86.1228,86.4728,35592.0
2015-06-16 14:55:00,88.94,88.99,88.86,88.91,27325.0,86.4728,86.5214,86.395,86.4436,27325.0
2015-06-16 15:00:00,88.91,88.96,88.8,88.84,19158.0,86.4436,86.4923,86.3367,86.3756,19158.0
2015-06-16 15:05:00,88.86,88.91,88.82,88.83,22457.0,86.395,86.4436,86.3561,86.3659,22457.0
2015-06-16 15:10:00,88.84,88.92,88.82,88.85,27377.0,86.3756,86.4534,86.3561,86.3853,27377.0
2015-06-16 15:15:00,88.85,88.9,88.8,88.8,18376.0,86.3853,86.4339,86.3367,86.3367,18376.0
2015-06-16 15:20:00,88.8,88.95,88.8,88.95,17894.0,86.3367,86.4825,86.3367,86.4825,17894.0
2015-06-16 15:25:00,88.94,88.98,88.86,88.91,24699.0,86.4728,86.5117,86.395,86.4436,24699.0
2015-06-16 15:30:00,88.92,88.99,88.91,88.94,28429.0,86.4534,86.5214,86.4436,86.4728,28429.0
2015-06-16 15:35:00,88.96,88.98,88.73,88.73,49886.0,86.4923,86.5117,86.2686,86.2686,49886.0
2015-06-16 15:40:00,88.74,88.74,88.61,88.64,37415.0,86.2784,86.2784,86.152,86.1811,37415.0
2015-06-16 15:45:00,88.63,88.78,88.62,88.63,61146.0,86.1714,86.3172,86.1617,86.1714,61146.0
2015-06-16 15:50:00,88.63,88.66,88.61,88.63,58924.0,86.1714,86.2006,86.152,86.1714,58924.0
2015-06-16 15:55:00,88.63,88.86,88.62,88.79,162691.0,86.1714,86.395,86.1617,86.327,162691.0
2015-06-17 09:30:00,88.93,89.06,88.82,88.95,55469.0,86.4631,86.5895,86.3561,86.4825,55469.0
2015-06-17 09:35:00,88.99,89.19,88.95,89.15,22410.0,86.5214,86.7159,86.4825,86.677,22410.0
2015-06-17 09:40:00,89.06,89.4,88.99,89.38,8959.0,86.5895,86.9201,86.5214,86.9006,8959.0
2015-06-17 09:45:00,89.46,89.49,89.14,89.23,21559.0,86.9784,87.0076,86.6673,86.7548,21559.0
2015-06-17 09:50:00,89.21,89.5,89.19,89.28,22101.0,86.7353,87.0173,86.7159,86.8034,22101.0
2015-06-17 09:55:00,89.26,89.41,89.23,89.4,13675.0,86.7839,86.9298,86.7548,86.9201,13675.0
2015-06-17 10:00:00,89.4,89.57,89.4,89.5,9704.0,86.9201,87.0853,86.9201,87.0173,9704.0
2015-06-17 10:05:00,89.5,89.57,89.36,89.57,24866.0,87.0173,87.0853,86.8812,87.0853,24866.0
2015-06-17 10:10:00,89.57,89.86,89.55,89.86,26939.0,87.0853,87.3673,87.0659,87.3673,26939.0
2015-06-17 10:15:00,89.85,89.96,89.82,89.9,20559.0,87.3576,87.4645,87.3284,87.4062,20559.0
2015-06-17 10:20:00,89.92,90.23,89.83,90.22,36696.0,87.4256,87.727,87.3381,87.7173,36696.0
2015-06-17 10:25:00,90.2,90.55,90.13,90.54,52087.0,87.6979,88.0381,87.6298,88.0284,52087.0
2015-06-17 10:30:00,90.56,90.56,89.96,90.04,30511.0,88.0479,88.0479,87.4645,87.5423,30511.0
2015-06-17 10:35:00,90.07,90.15,90.02,90.02,10784.0,87.5715,87.6492,87.5229,87.5229,10784.0
2015-06-17 10:40:00,90.01,90.11,89.9,89.95,31626.0,87.5131,87.6104,87.4062,87.4548,31626.0
2015-06-17 10:45:00,89.95,90.19,89.95,90.15,50099.0,87.4548,87.6881,87.4548,87.6492,50099.0
2015-06-17 10:50:00,90.14,90.16,89.98,90.07,8731.0,87.6395,87.659,87.484,87.5715,8731.0
2015-06-17 10:55:00,90.04,90.15,90.0,90.11,15112.0,87.5423,87.6492,87.5034,87.6104,15112.0
2015-06-17 11:00:00,90.12,90.3,90.09,90.28,10994.0,87.6201,87.7951,87.5909,87.7756,10994.0
2015-06-17 11:05:00,90.26,90.26,89.9,90.03,15995.0,87.7562,87.7562,87.4062,87.5326,15995.0
2015-06-17 11:10:00,90.0,90.13,90.0,90.13,6822.0,87.5034,87.6298,87.5034,87.6298,6822.0
2015-06-17 11:15:00,90.16,90.21,89.99,90.12,10454.0,87.659,87.7076,87.4937,87.6201,10454.0
2015-06-17 11:20:00,90.13,90.2,89.82,89.92,14809.0,87.6298,87.6979,87.3284,87.4256,14809.0
2015-06-17 11:25:00,89.91,89.95,89.79,89.87,54350.0,87.4159,87.4548,87.2992,87.377,54350.0
2015-06-17 11:30:00,89.86,90.06,89.78,90.02,37327.0,87.3673,87.5617,87.2895,87.5229,37327.0
2015-06-17 11:35:00,89.98,90.05,89.86,89.98,28773.0,87.484,87.552,87.3673,87.484,28773.0
2015-06-17 11:40:00,89.98,90.07,89.87,89.9,40641.0,87.484,87.5715,87.377,87.4062,40641.0
2015-06-17 11:45:00,89.91,90.04,89.89,90.02,19116.0,87.4159,87.5423,87.3965,87.5229,19116.0
2015-06-17 11:50:00,90.05,90.07,89.9,90.06,28217.0,87.552,87.5715,87.4062,87.5617,28217.0
2015-06-17 11:55:00,90.04,90.1,90.03,90.1,10225.0,87.5423,87.6006,87.5326,87.6006,10225.0
2015-06-17 12:00:00,90.1,90.1,89.91,90.05,12720.0,87.6006,87.6006,87.4159,87.552,12720.0
2015-06-17 12:05:00,90.05,90.08,89.91,89.99,29647.0,87.552,87.5812,87.4159,87.4937,29647.0
2015-06-17 12:10:00,89.96,89.97,89.78,89.83,15052.0,87.4645,87.4742,87.2895,87.3381,15052.0
2015-06-17 12:15:00,89.79,89.79,89.63,89.65,9275.0,87.2992,87.2992,87.1437,87.1631,9275.0
2015-06-17 12:20:00,89.64,89.68,89.58,89.61,14542.0,87.1534,87.1923,87.0951,87.1242,14542.0
2015-06-17 12:25:00,89.61,89.61,89.46,89.47,13559.0,87.1242,87.1242,86.9784,86.9881,13559.0
2015-06-17 12:30:00,89.48,89.54,89.45,89.5,9151.0,86.9978,87.0562,86.9687,87.0173,9151.0
2015-06-17 12:35:00,89.49,89.76,89.49,89.58,12361.0,87.0076,87.2701,87.0076,87.0951,12361.0
2015-06-17 12:40:00,89.57,89.61,89.42,89.46,9000.0,87.0853,87.1242,86.9395,86.9784,9000.0
2015-06-17 12:45:00,89.44,89.57,89.43,89.57,6592.0,86.9589,87.0853,86.9492,87.0853,6592.0
2015-06-17 12:50:00,89.56,89.69,89.53,89.64,42569.0,87.0756,87.202,87.0464,87.1534,42569.0
2015-06-17 12:55:00,89.62,89.65,89.54,89.64,30170.0,87.1339,87.1631,87.0562,87.1534,30170.0
2015-06-17 13:00:00,89.65,89.65,89.55,89.59,17838.0,87.1631,87.1631,87.0659,87.1048,17838.0
2015-06-17 13:05:00,89.62,89.66,89.54,89.59,23461.0,87.1339,87.1728,87.0562,87.1048,23461.0
2015-06-17 13:10:00,89.57,89.67,89.56,89.67,13031.0,87.0853,87.1826,87.0756,87.1826,13031.0
2015-06-17 13:15:00,89.71,89.77,89.59,89.73,9438.0,87.2215,87.2798,87.1048,87.2409,9438.0
2015-06-17 13:20:00,89.73,89.9,89.73,89.81,11699.0,87.2409,87.4062,87.2409,87.3187,11699.0
2015-06-17 13:25:00,89.83,89.96,89.58,89.59,13715.0,87.3381,87.4645,87.0951,87.1048,13715.0
2015-06-17 13:30:00,89.59,89.71,89.58,89.61,4300.0,87.1048,87.2215,87.0951,87.1242,4300.0
2015-06-17 13:35:00,89.61,89.69,89.59,89.69,3300.0,87.1242,87.202,87.1048,87.202,3300.0
2015-06-17 13:40:00,89.69,89.8,89.66,89.76,8246.0,87.202,87.309,87.1728,87.2701,8246.0
2015-06-17 13:45:00,89.72,89.72,89.64,89.67,12915.0,87.2312,87.2312,87.1534,87.1826,12915.0
2015-06-17 13:50:00,89.71,90.05,89.7,90.04,14653.0,87.2215,87.552,87.2117,87.5423,14653.0
2015-06-17 13:55:00,90.04,90.04,89.75,89.8,15643.0,87.5423,87.5423,87.2603,87.309,15643.0
2015-06-17 14:00:00,89.76,90.16,89.41,90.15,38314.0,87.2701,87.659,86.9298,87.6492,38314.0
2015-06-17 14:05:00,90.14,90.22,89.84,90.15,22221.0,87.6395,87.7173,87.3478,87.6492,22221.0
2015-06-17 14:10:00,90.15,90.25,90.04,90.24,12102.0,87.6492,87.7465,87.5423,87.7367,12102.0
2015-06-17 14:15:00,90.25,90.3,90.03,90.03,13920.0,87.7465,87.7951,87.5326,87.5326,13920.0
2015-06-17 14:20:00,90.06,90.07,89.82,89.86,12437.0,87.5617,87.5715,87.3284,87.3673,12437.0
2015-06-17 14:25:00,89.89,90.17,89.89,90.12,9158.0,87.3965,87.6687,87.3965,87.6201,9158.0
2015-06-17 14:30:00,90.14,90.26,89.97,90.15,20093.0,87.6395,87.7562,87.4742,87.6492,20093.0
2015-06-17 14:35:00,90.14,90.35,90.11,90.35,13570.0,87.6395,87.8437,87.6104,87.8437,13570.0
2015-06-17 14:40:00,90.37,90.71,90.37,90.59,33452.0,87.8631,88.1937,87.8631,88.077,33452.0
2015-06-17 14:45:00,90.57,91.05,90.56,90.86,81653.0,88.0576,88.5243,88.0479,88.3395,81653.0
2015-06-17 14:50:00,90.86,90.91,90.78,90.79,23399.0,88.3395,88.3882,88.2618,88.2715,23399.0
2015-06-17 14:55:00,90.79,90.88,90.73,90.84,15102.0,88.2715,88.359,88.2132,88.3201,15102.0
2015-06-17 15:00:00,90.88,90.88,90.58,90.6,13600.0,88.359,88.359,88.0673,88.0868,13600.0
2015-06-17 15:05:00,90.59,90.7,90.51,90.53,13747.0,88.077,88.184,87.9993,88.0187,13747.0
2015-06-17 15:10:00,90.56,90.56,90.45,90.52,22455.0,88.0479,88.0479,87.9409,88.009,22455.0
2015-06-17 15:15:00,90.54,90.83,90.53,90.78,22130.0,88.0284,88.3104,88.0187,88.2618,22130.0
2015-06-17 15:20:00,90.76,90.77,90.66,90.77,22739.0,88.2423,88.252,88.1451,88.252,22739.0
2015-06-17 15:25:00,90.79,90.83,90.72,90.77,22300.0,88.2715,88.3104,88.2034,88.252,22300.0
2015-06-17 15:30:00,90.76,90.85,90.64,90.73,36353.0,88.2423,88.3298,88.1257,88.2132,36353.0
2015-06-17 15:35:00,90.75,90.75,90.64,90.69,22139.0,88.2326,88.2326,88.1257,88.1743,22139.0
2015-06-17 15:40:00,90.66,90.67,90.48,90.55,33018.0,88.1451,88.1548,87.9701,88.0381,33018.0
2015-06-17 15:45:00,90.53,90.54,90.38,90.47,40207.0,88.0187,88.0284,87.8729,87.9604,40207.0
2015-06-17 15:50:00,90.48,90.62,90.46,90.58,46285.0,87.9701,88.1062,87.9506,88.0673,46285.0
2015-06-17 15:55:00,90.59,90.66,90.53,90.54,129596.0,88.077,88.1451,88.0187,88.0284,129596.0
2015-06-18 09:30:00,90.77,91.7,90.77,90.8,21550.0,88.252,89.1562,88.252,88.2812,21550.0
2015-06-18 09:35:00,91.1,91.27,90.74,91.0,7101.0,88.5729,88.7382,88.2229,88.4757,7101.0
2015-06-18 09:40:00,90.94,91.03,90.71,90.94,8215.0,88.4173,88.5048,88.1937,88.4173,8215.0
2015-06-18 09:45:00,90.98,91.23,90.96,90.97,10700.0,88.4562,88.6993,88.4368,88.4465,10700.0
2015-06-18 09:50:00,90.96,91.08,90.85,91.08,9536.0,88.4368,88.5534,88.3298,88.5534,9536.0
2015-06-18 09:55:00,91.09,91.39,91.09,91.38,7176.0,88.5632,88.8548,88.5632,88.8451,7176.0
2015-06-18 10:00:00,91.43,91.49,91.26,91.31,7513.0,88.8937,88.9521,88.7285,88.7771,7513.0
2015-06-18 10:05:00,91.31,91.7,91.29,91.7,16789.0,88.7771,89.1562,88.7576,89.1562,16789.0
2015-06-18 10:10:00,91.62,91.62,91.26,91.6,18128.0,89.0785,89.0785,88.7285,89.059,18128.0
2015-06-18 10:15:00,91.6,91.9,91.55,91.9,24338.0,89.059,89.3507,89.0104,89.3507,24338.0
2015-06-18 10:20:00,91.9,91.93,91.7,91.91,21997.0,89.3507,89.3799,89.1562,89.3604,21997.0
2015-06-18 10:25:00,91.86,91.96,91.73,91.89,10549.0,89.3118,89.409,89.1854,89.341,10549.0
2015-06-18 10:30:00,91.92,92.1,91.92,92.01,22929.0,89.3701,89.5452,89.3701,89.4576,22929.0
2015-06-18 10:35:00,92.01,92.1,91.95,92.06,17405.0,89.4576,89.5452,89.3993,89.5063,17405.0
2015-06-18 10:40:00,92.08,92.14,92.04,92.12,20159.0,89.5257,89.584,89.4868,89.5646,20159.0
2015-06-18 10:45:00,92.11,92.4,92.1,92.3,21517.0,89.5549,89.8368,89.5452,89.7396,21517.0
2015-06-18 10:50:00,92.23,92.49,92.23,92.43,55083.0,89.6715,89.9243,89.6715,89.866,55083.0
2015-06-18 10:55:00,92.4,92.6,92.39,92.6,21132.0,89.8368,90.0313,89.8271,90.0313,21132.0
2015-06-18 11:00:00,92.6,92.83,92.56,92.83,33381.0,90.0313,90.2549,89.9924,90.2549,33381.0
2015-06-18 11:05:00,92.81,92.92,92.78,92.88,35781.0,90.2355,90.3424,90.2063,90.3035,35781.0
2015-06-18 11:10:00,92.85,92.86,92.74,92.8,21659.0,90.2743,90.2841,90.1674,90.2257,21659.0
2015-06-18 11:15:00,92.8,92.88,92.73,92.85,30225.0,90.2257,90.3035,90.1577,90.2743,30225.0
2015-06-18 11:20:00,92.81,93.0,92.81,92.88,29800.0,90.2355,90.4202,90.2355,90.3035,29800.0
2015-06-18 11:25:00,92.91,92.91,92.79,92.85,31578.0,90.3327,90.3327,90.216,90.2743,31578.0
2015-06-18 11:30:00,92.89,92.89,92.73,92.75,43578.0,90.3132,90.3132,90.1577,90.1771,43578.0
2015-06-18 11:35:00,92.7,92.71,92.48,92.48,11100.0,90.1285,90.1382,89.9146,89.9146,11100.0
2015-06-18 11:40:00,92.49,92.54,92.32,92.32,11165.0,89.9243,89.9729,89.759,89.759,11165.0
2015-06-18 11:45:00,92.35,92.36,92.28,92.28,7089.0,89.7882,89.7979,89.7202,89.7202,7089.0
2015-06-18 11:50:00,92.29,92.3,92.13,92.22,10339.0,89.7299,89.7396,89.5743,89.6618,10339.0
2015-06-18 11:55:00,92.19,92.31,92.02,92.03,23687.0,89.6327,89.7493,89.4674,89.4771,23687.0
2015-06-18 12:00:00,92.06,92.23,92.03,92.23,9915.0,89.5063,89.6715,89.4771,89.6715,9915.0
2015-06-18 12:05:00,92.25,92.32,92.22,92.32,15900.0,89.691,89.759,89.6618,89.759,15900.0
2015-06-18 12:10:00,92.29,92.33,92.24,92.26,9547.0,89.7299,89.7688,89.6813,89.7007,9547.0
2015-06-18 12:15:00,92.25,92.35,92.24,92.35,30344.0,89.691,89.7882,89.6813,89.7882,30344.0
2015-06-18 12:20:00,92.35,92.62,92.35,92.62,12706.0,89.7882,90.0507,89.7882,90.0507,12706.0
2015-06-18 12:25:00,92.63,92.63,92.51,92.56,5465.0,90.0605,90.0605,89.9438,89.9924,5465.0
2015-06-18 12:30:00,92.57,92.78,92.57,92.74,9597.0,90.0021,90.2063,90.0021,90.1674,9597.0
2015-06-18 12:35:00,92.7,92.77,92.65,92.71,15377.0,90.1285,90.1966,90.0799,90.1382,15377.0
2015-06-18 12:40:00,92.75,92.76,92.6,92.73,16080.0,90.1771,90.1868,90.0313,90.1577,16080.0
2015-06-18 12:45:00,92.72,92.76,92.6,92.69,14858.0,90.148,90.1868,90.0313,90.1188,14858.0
2015-06-18 12:50:00,92.68,92.68,92.53,92.56,6505.0,90.1091,90.1091,89.9632,89.9924,6505.0
2015-06-18 12:55:00,92.56,92.57,92.52,92.54,9900.0,89.9924,90.0021,89.9535,89.9729,9900.0
2015-06-18 13:00:00,92.55,92.58,92.46,92.46,19925.0,89.9827,90.0118,89.8952,89.8952,19925.0
2015-06-18 13:05:00,92.44,92.49,92.29,92.34,14176.0,89.8757,89.9243,89.7299,89.7785,14176.0
2015-06-18 13:10:00,92.35,92.43,92.32,92.35,4187.0,89.7882,89.866,89.759,89.7882,4187.0
2015-06-18 13:15:00,92.36,92.4,92.33,92.4,5656.0,89.7979,89.8368,89.7688,89.8368,5656.0
2015-06-18 13:20:00,92.36,92.36,92.04,92.04,28545.0,89.7979,89.7979,89.4868,89.4868,28545.0
2015-06-18 13:25:00,92.04,92.04,91.91,91.96,17432.0,89.4868,89.4868,89.3604,89.409,17432.0
2015-06-18 13:30:00,91.99,92.06,91.95,92.04,8770.0,89.4382,89.5063,89.3993,89.4868,8770.0
2015-06-18 13:35:00,92.0,92.11,92.0,92.09,31354.0,89.4479,89.5549,89.4479,89.5354,31354.0
2015-06-18 13:40:00,92.09,92.15,92.07,92.08,5784.0,89.5354,89.5938,89.516,89.5257,5784.0
2015-06-18 13:45:00,92.06,92.06,92.0,92.05,16761.0,89.5063,89.5063,89.4479,89.4965,16761.0
2015-06-18 13:50:00,92.05,92.15,92.02,92.15,12858.0,89.4965,89.5938,89.4674,89.5938,12858.0
2015-06-18 13:55:00,92.16,92.21,92.16,92.19,12478.0,89.6035,89.6521,89.6035,89.6327,12478.0
2015-06-18 14:00:00,92.2,92.29,92.2,92.27,13222.0,89.6424,89.7299,89.6424,89.7104,13222.0
2015-06-18 14:05:00,92.3,92.47,92.28,92.38,9226.0,89.7396,89.9049,89.7202,89.8174,9226.0
2015-06-18 14:10:00,92.41,92.51,92.37,92.47,9876.0,89.8466,89.9438,89.8077,89.9049,9876.0
2015-06-18 14:15:00,92.47,92.49,92.44,92.47,14112.0,89.9049,89.9243,89.8757,89.9049,14112.0
2015-06-18 14:20:00,92.48,92.52,92.46,92.49,11272.0,89.9146,89.9535,89.8952,89.9243,11272.0
2015-06-18 14:25:00,92.5,92.5,92.37,92.4,11912.0,89.9341,89.9341,89.8077,89.8368,11912.0
2015-06-18 14:30:00,92.38,92.46,92.36,92.42,9341.0,89.8174,89.8952,89.7979,89.8563,9341.0
2015-06-18 14:35:00,92.42,92.49,92.37,92.49,16628.0,89.8563,89.9243,89.8077,89.9243,16628.0
2015-06-18 14:40:00,92.49,92.5,92.45,92.5,10050.0,89.9243,89.9341,89.8854,89.9341,10050.0
2015-06-18 14:45:00,92.49,92.52,92.48,92.51,13420.0,89.9243,89.9535,89.9146,89.9438,13420.0
2015-06-18 14:50:00,92.5,92.53,92.43,92.51,25874.0,89.9341,89.9632,89.866,89.9438,25874.0
2015-06-18 14:55:00,92.51,92.56,92.49,92.52,12117.0,89.9438,89.9924,89.9243,89.9535,12117.0
2015-06-18 15:00:00,92.53,92.54,92.48,92.54,18004.0,89.9632,89.9729,89.9146,89.9729,18004.0
2015-06-18 15:05:00,92.55,92.58,92.5,92.56,16328.0,89.9827,90.0118,89.9341,89.9924,16328.0
2015-06-18 15:10:00,92.55,92.56,92.5,92.51,14395.0,89.9827,89.9924,89.9341,89.9438,14395.0
2015-06-18 15:15:00,92.49,92.54,92.38,92.49,43172.0,89.9243,89.9729,89.8174,89.9243,43172.0
2015-06-18 15:20:00,92.51,92.52,92.44,92.49,22871.0,89.9438,89.9535,89.8757,89.9243,22871.0
2015-06-18 15:25:00,92.5,92.64,92.49,92.62,28361.0,89.9341,90.0702,89.9243,90.0507,28361.0
2015-06-18 15:30:00,92.62,92.69,92.62,92.64,20217.0,90.0507,90.1188,90.0507,90.0702,20217.0
2015-06-18 15:35:00,92.64,92.64,92.49,92.52,29888.0,90.0702,90.0702,89.9243,89.9535,29888.0
2015-06-18 15:40:00,92.52,92.53,92.47,92.53,37603.0,89.9535,89.9632,89.9049,89.9632,37603.0
2015-06-18 15:45:00,92.52,92.59,92.49,92.57,72271.0,89.9535,90.0216,89.9243,90.0021,72271.0
2015-06-18 15:50:00,92.56,92.64,92.55,92.61,82754.0,89.9924,90.0702,89.9827,90.041,82754.0
2015-06-18 15:55:00,92.6,92.65,92.57,92.61,114882.0,90.0313,90.0799,90.0021,90.041,114882.0
2015-06-19 09:30:00,92.18,92.6,92.18,92.48,99847.0,89.6229,90.0313,89.6229,89.9146,99847.0
2015-06-19 09:35:00,92.43,92.57,92.32,92.44,11543.0,89.866,90.0021,89.759,89.8757,11543.0
2015-06-19 09:40:00,92.45,92.45,91.91,92.29,44497.0,89.8854,89.8854,89.3604,89.7299,44497.0
2015-06-19 09:45:00,92.29,92.34,92.2,92.34,9059.0,89.7299,89.7785,89.6424,89.7785,9059.0
2015-06-19 09:50:00,92.35,92.69,92.35,92.58,39558.0,89.7882,90.1188,89.7882,90.0118,39558.0
2015-06-19 09:55:00,92.58,92.71,92.58,92.67,5260.0,90.0118,90.1382,90.0118,90.0993,5260.0
2015-06-19 10:00:00,92.68,92.71,92.5,92.54,7692.0,90.1091,90.1382,89.9341,89.9729,7692.0
2015-06-19 10:05:00,92.55,92.55,92.39,92.45,17541.0,89.9827,89.9827,89.8271,89.8854,17541.0
2015-06-19 10:10:00,92.42,92.42,92.28,92.3,6900.0,89.8563,89.8563,89.7202,89.7396,6900.0
2015-06-19 10:15:00,92.27,92.27,92.13,92.16,8900.0,89.7104,89.7104,89.5743,89.6035,8900.0
2015-06-19 10:20:00,92.19,92.21,92.1,92.17,7169.0,89.6327,89.6521,89.5452,89.6132,7169.0
2015-06-19 10:25:00,92.2,92.22,92.1,92.17,12185.0,89.6424,89.6618,89.5452,89.6132,12185.0
2015-06-19 10:30:00,92.18,92.32,92.11,92.12,30137.0,89.6229,89.759,89.5549,89.5646,30137.0
2015-06-19 10:35:00,92.12,92.28,92.12,92.18,5300.0,89.5646,89.7202,89.5646,89.6229,5300.0
2015-06-19 10:40:00,92.21,92.28,92.14,92.27,6638.0,89.6521,89.7202,89.584,89.7104,6638.0
2015-06-19 10:45:00,92.27,92.3,92.23,92.25,38026.0,89.7104,89.7396,89.6715,89.691,38026.0
2015-06-19 10:50:00,92.28,92.47,92.27,92.47,6936.0,89.7202,89.9049,89.7104,89.9049,6936.0
2015-06-19 10:55:00,92.49,92.5,92.43,92.48,16004.0,89.9243,89.9341,89.866,89.9146,16004.0
2015-06-19 11:00:00,92.5,92.64,92.47,92.64,36014.0,89.9341,90.0702,89.9049,90.0702,36014.0
2015-06-19 11:05:00,92.66,92.7,92.61,92.7,4774.0,90.0896,90.1285,90.041,90.1285,4774.0
2015-06-19 11:10:00,92.7,92.73,92.59,92.6,4785.0,90.1285,90.1577,90.0216,90.0313,4785.0
2015-06-19 11:15:00,92.65,92.65,92.51,92.52,5713.0,90.0799,90.0799,89.9438,89.9535,5713.0
2015-06-19 11:20:00,92.52,92.52,92.29,92.33,3605.0,89.9535,89.9535,89.7299,89.7688,3605.0
2015-06-19 11:25:00,92.29,92.33,92.09,92.1,13802.0,89.7299,89.7688,89.5354,89.5452,13802.0
2015-06-19 11:30:00,92.11,92.19,92.07,92.19,12867.0,89.5549,89.6327,89.516,89.6327,12867.0
2015-06-19 11:35:00,92.2,92.35,92.2,92.24,6736.0,89.6424,89.7882,89.6424,89.6813,6736.0
2015-06-19 11:40:00,92.28,92.28,92.19,92.24,10847.0,89.7202,89.7202,89.6327,89.6813,10847.0
2015-06-19 11:45:00,92.21,92.21,92.07,92.07,7419.0,89.6521,89.6521,89.516,89.516,7419.0
2015-06-19 11:50:00,92.07,92.07,91.99,92.04,5843.0,89.516,89.516,89.4382,89.4868,5843.0
2015-06-19 11:55:00,92.04,92.09,92.0,92.07,6814.0,89.4868,89.5354,89.4479,89.516,6814.0
2015-06-19 12:00:00,92.07,92.18,92.03,92.18,4771.0,89.516,89.6229,89.4771,89.6229,4771.0
2015-06-19 12:05:00,92.19,92.2,92.14,92.17,6722.0,89.6327,89.6424,89.584,89.6132,6722.0
2015-06-19 12:10:00,92.19,92.25,92.17,92.22,3656.0,89.6327,89.691,89.6132,89.6618,3656.0
2015-06-19 12:15:00,92.21,92.23,92.17,92.2,12695.0,89.6521,89.6715,89.6132,89.6424,12695.0
2015-06-19 12:20:00,92.16,92.2,92.07,92.11,4559.0,89.6035,89.6424,89.516,89.5549,4559.0
2015-06-19 12:25:00,92.12,92.16,92.09,92.11,5200.0,89.5646,89.6035,89.5354,89.5549,5200.0
2015-06-19 12:30:00,92.14,92.22,92.11,92.22,4746.0,89.584,89.6618,89.5549,89.6618,4746.0
2015-06-19 12:35:00,92.22,92.29,92.2,92.29,4250.0,89.6618,89.7299,89.6424,89.7299,4250.0
2015-06-19 12:40:00,92.3,92.42,92.3,92.42,2800.0,89.7396,89.8563,89.7396,89.8563,2800.0
2015-06-19 12:45:00,92.44,92.54,92.42,92.45,28899.0,89.8757,89.9729,89.8563,89.8854,28899.0
2015-06-19 12:50:00,92.45,92.47,92.33,92.35,27239.0,89.8854,89.9049,89.7688,89.7882,27239.0
2015-06-19 12:55:00,92.32,92.32,92.25,92.27,2789.0,89.759,89.759,89.691,89.7104,2789.0
2015-06-19 13:00:00,92.27,92.27,92.18,92.21,6257.0,89.7104,89.7104,89.6229,89.6521,6257.0
2015-06-19 13:05:00,92.18,92.18,92.1,92.15,6339.0,89.6229,89.6229,89.5452,89.5938,6339.0
2015-06-19 13:10:00,92.15,92.17,92.13,92.15,3594.0,89.5938,89.6132,89.5743,89.5938,3594.0
2015-06-19 13:15:00,92.15,92.19,92.13,92.19,3744.0,89.5938,89.6327,89.5743,89.6327,3744.0
2015-06-19 13:20:00,92.19,92.19,92.15,92.17,2050.0,89.6327,89.6327,89.5938,89.6132,2050.0
2015-06-19 13:25:00,92.16,92.16,92.12,92.13,3716.0,89.6035,89.6035,89.5646,89.5743,3716.0
2015-06-19 13:30:00,92.15,92.27,92.13,92.24,7036.0,89.5938,89.7104,89.5743,89.6813,7036.0
2015-06-19 13:35:00,92.27,92.3,92.26,92.29,2413.0,89.7104,89.7396,89.7007,89.7299,2413.0
2015-06-19 13:40:00,92.29,92.41,92.28,92.38,5234.0,89.7299,89.8466,89.7202,89.8174,5234.0
2015-06-19 13:45:00,92.35,92.41,92.32,92.33,10488.0,89.7882,89.8466,89.759,89.7688,10488.0
2015-06-19 13:50:00,92.33,92.33,92.16,92.18,10142.0,89.7688,89.7688,89.6035,89.6229,10142.0
2015-06-19 13:55:00,92.18,92.18,92.13,92.16,4925.0,89.6229,89.6229,89.5743,89.6035,4925.0
2015-06-19 14:00:00,92.16,92.16,92.05,92.05,4559.0,89.6035,89.6035,89.4965,89.4965,4559.0
2015-06-19 14:05:00,92.07,92.08,91.97,92.01,11076.0,89.516,89.5257,89.4188,89.4576,11076.0
2015-06-19 14:10:00,91.99,92.01,91.97,91.99,7325.0,89.4382,89.4576,89.4188,89.4382,7325.0
2015-06-19 14:15:00,92.0,92.03,91.99,92.02,5172.0,89.4479,89.4771,89.4382,89.4674,5172.0
2015-06-19 14:20:00,92.02,92.03,91.91,91.91,5860.0,89.4674,89.4771,89.3604,89.3604,5860.0
2015-06-19 14:25:00,91.9,91.9,91.84,91.86,4150.0,89.3507,89.3507,89.2924,89.3118,4150.0
2015-06-19 14:30:00,91.85,91.88,91.8,91.87,8433.0,89.3021,89.3313,89.2535,89.3215,8433.0
2015-06-19 14:35:00,91.86,91.87,91.8,91.8,9111.0,89.3118,89.3215,89.2535,89.2535,9111.0
2015-06-19 14:40:00,91.8,91.84,91.76,91.83,13422.0,89.2535,89.2924,89.2146,89.2826,13422.0
2015-06-19 14:45:00,91.79,91.85,91.79,91.84,12943.0,89.2438,89.3021,89.2438,89.2924,12943.0
2015-06-19 14:50:00,91.86,91.87,91.8,91.83,9179.0,89.3118,89.3215,89.2535,89.2826,9179.0
2015-06-19 14:55:00,91.84,91.85,91.79,91.81,12839.0,89.2924,89.3021,89.2438,89.2632,12839.0
2015-06-19 15:00:00,91.81,91.88,91.81,91.86,12500.0,89.2632,89.3313,89.2632,89.3118,12500.0
2015-06-19 15:05:00,91.85,91.98,91.85,91.96,12424.0,89.3021,89.4285,89.3021,89.409,12424.0
2015-06-19 15:10:00,91.98,92.04,91.95,91.97,42109.0,89.4285,89.4868,89.3993,89.4188,42109.0
2015-06-19 15:15:00,91.99,91.99,91.92,91.98,11943.0,89.4382,89.4382,89.3701,89.4285,11943.0
2015-06-19 15:20:00,91.98,92.05,91.97,92.04,14609.0,89.4285,89.4965,89.4188,89.4868,14609.0
2015-06-19 15:25:00,92.05,92.08,92.01,92.02,14124.0,89.4965,89.5257,89.4576,89.4674,14124.0
2015-06-19 15:30:00,92.01,92.21,92.0,92.19,19917.0,89.4576,89.6521,89.4479,89.6327,19917.0
2015-06-19 15:35:00,92.2,92.2,92.15,92.18,26943.0,89.6424,89.6424,89.5938,89.6229,26943.0
2015-06-19 15:40:00,92.19,92.2,92.15,92.19,22992.0,89.6327,89.6424,89.5938,89.6327,22992.0
2015-06-19 15:45:00,92.19,92.29,92.15,92.26,40987.0,89.6327,89.7299,89.5938,89.7007,40987.0
2015-06-19 15:50:00,92.26,92.27,92.19,92.2,25326.0,89.7007,89.7104,89.6327,89.6424,25326.0
2015-06-19 15:55:00,92.2,92.21,91.92,91.93,96714.0,89.6424,89.6521,89.3701,89.3799,96714.0
2015-06-22 09:30:00,92.25,92.65,92.07,92.07,27166.0,89.691,90.0799,89.516,89.516,27166.0
2015-06-22 09:35:00,92.03,92.26,91.9,91.9,11719.0,89.4771,89.7007,89.3507,89.3507,11719.0
2015-06-22 09:40:00,91.89,92.28,91.67,92.22,15631.0,89.341,89.7202,89.1271,89.6618,15631.0
2015-06-22 09:45:00,92.22,92.3,92.04,92.26,9295.0,89.6618,89.7396,89.4868,89.7007,9295.0
2015-06-22 09:50:00,92.18,92.5,92.1,92.39,35388.0,89.6229,89.9341,89.5452,89.8271,35388.0
2015-06-22 09:55:00,92.42,92.47,92.17,92.17,6864.0,89.8563,89.9049,89.6132,89.6132,6864.0
2015-06-22 10:00:00,92.26,92.31,92.0,92.19,9807.0,89.7007,89.7493,89.4479,89.6327,9807.0
2015-06-22 10:05:00,92.08,92.53,92.08,92.46,20388.0,89.5257,89.9632,89.5257,89.8952,20388.0
2015-06-22 10:10:00,92.46,92.47,92.26,92.28,14999.0,89.8952,89.9049,89.7007,89.7202,14999.0
2015-06-22 10:15:00,92.28,92.28,92.06,92.1,10525.0,89.7202,89.7202,89.5063,89.5452,10525.0
2015-06-22 10:20:00,92.03,92.06,91.96,91.98,9598.0,89.4771,89.5063,89.409,89.4285,9598.0
2015-06-22 10:25:00,92.0,92.0,91.86,91.91,15873.0,89.4479,89.4479,89.3118,89.3604,15873.0
2015-06-22 10:30:00,91.94,91.97,91.84,91.85,12081.0,89.3896,89.4188,89.2924,89.3021,12081.0
2015-06-22 10:35:00,91.86,91.87,91.72,91.81,9067.0,89.3118,89.3215,89.1757,89.2632,9067.0
2015-06-22 10:40:00,91.8,92.18,91.8,92.18,8255.0,89.2535,89.6229,89.2535,89.6229,8255.0
2015-06-22 10:45:00,92.17,92.28,92.09,92.11,6730.0,89.6132,89.7202,89.5354,89.5549,6730.0
2015-06-22 10:50:00,92.11,92.2,92.05,92.16,10410.0,89.5549,89.6424,89.4965,89.6035,10410.0
2015-06-22 10:55:00,92.14,92.28,92.12,92.22,9305.0,89.584,89.7202,89.5646,89.6618,9305.0
2015-06-22 11:00:00,92.19,92.19,91.99,92.14,6300.0,89.6327,89.6327,89.4382,89.584,6300.0
2015-06-22 11:05:00,92.13,92.29,92.03,92.25,6700.0,89.5743,89.7299,89.4771,89.691,6700.0
2015-06-22 11:10:00,92.24,92.24,92.08,92.1,3600.0,89.6813,89.6813,89.5257,89.5452,3600.0
2015-06-22 11:15:00,92.08,92.1,91.9,92.1,19978.0,89.5257,89.5452,89.3507,89.5452,19978.0
2015-06-22 11:20:00,92.1,92.23,92.06,92.15,7717.0,89.5452,89.6715,89.5063,89.5938,7717.0
2015-06-22 11:25:00,92.15,92.17,92.02,92.06,9203.0,89.5938,89.6132,89.4674,89.5063,9203.0
2015-06-22 11:30:00,92.07,92.13,91.97,92.03,10282.0,89.516,89.5743,89.4188,89.4771,10282.0
2015-06-22 11:35:00,92.0,92.06,91.86,91.92,7152.0,89.4479,89.5063,89.3118,89.3701,7152.0
2015-06-22 11:40:00,91.95,91.98,91.86,91.93,13147.0,89.3993,89.4285,89.3118,89.3799,13147.0
2015-06-22 11:45:00,91.95,91.95,91.87,91.9,6960.0,89.3993,89.3993,89.3215,89.3507,6960.0
2015-06-22 11:50:00,91.91,91.92,91.73,91.82,17010.0,89.3604,89.3701,89.1854,89.2729,17010.0
2015-06-22 11:55:00,91.82,91.83,91.74,91.74,8863.0,89.2729,89.2826,89.1951,89.1951,8863.0
2015-06-22 12:00:00,91.77,91.81,91.71,91.77,6558.0,89.2243,89.2632,89.166,89.2243,6558.0
2015-06-22 12:05:00,91.77,91.77,91.63,91.66,8902.0,89.2243,89.2243,89.0882,89.1174,8902.0
2015-06-22 12:10:00,91.63,91.7,91.5,91.52,19381.0,89.0882,89.1562,88.9618,88.9812,19381.0
2015-06-22 12:15:00,91.5,91.55,91.47,91.52,26517.0,88.9618,89.0104,88.9326,88.9812,26517.0
2015-06-22 12:20:00,91.49,91.52,91.34,91.34,17088.0,88.9521,88.9812,88.8062,88.8062,17088.0
2015-06-22 12:25:00,91.34,91.34,91.23,91.3,14951.0,88.8062,88.8062,88.6993,88.7673,14951.0
2015-06-22 12:30:00,91.29,91.49,91.26,91.4,6195.0,88.7576,88.9521,88.7285,88.8646,6195.0
2015-06-22 12:35:00,91.43,91.47,91.4,91.41,42687.0,88.8937,88.9326,88.8646,88.8743,42687.0
2015-06-22 12:40:00,91.41,91.41,91.34,91.39,8302.0,88.8743,88.8743,88.8062,88.8548,8302.0
2015-06-22 12:45:00,91.38,91.48,91.3,91.47,8909.0,88.8451,88.9424,88.7673,88.9326,8909.0
2015-06-22 12:50:00,91.51,91.54,91.46,91.46,8159.0,88.9715,89.0007,88.9229,88.9229,8159.0
2015-06-22 12:55:00,91.46,91.54,91.4,91.5,8601.0,88.9229,89.0007,88.8646,88.9618,8601.0
2015-06-22 13:00:00,91.47,91.49,91.4,91.47,6576.0,88.9326,88.9521,88.8646,88.9326,6576.0
2015-06-22 13:05:00,91.49,91.52,91.41,91.42,14021.0,88.9521,88.9812,88.8743,88.884,14021.0
2015-06-22 13:10:00,91.43,91.45,91.38,91.39,10577.0,88.8937,88.9132,88.8451,88.8548,10577.0
2015-06-22 13:15:00,91.4,91.41,91.28,91.31,5850.0,88.8646,88.8743,88.7479,88.7771,5850.0
2015-06-22 13:20:00,91.31,91.32,91.27,91.27,5637.0,88.7771,88.7868,88.7382,88.7382,5637.0
2015-06-22 13:25:00,91.25,91.26,91.15,91.18,24997.0,88.7187,88.7285,88.6215,88.6507,24997.0
2015-06-22 13:30:00,91.2,91.36,91.13,91.36,10964.0,88.6701,88.8257,88.6021,88.8257,10964.0
2015-06-22 13:35:00,91.35,91.35,91.25,91.33,11662.0,88.816,88.816,88.7187,88.7965,11662.0
2015-06-22 13:40:00,91.35,91.42,91.32,91.32,6863.0,88.816,88.884,88.7868,88.7868,6863.0
2015-06-22 13:45:00,91.32,91.46,91.27,91.46,11863.0,88.7868,88.9229,88.7382,88.9229,11863.0
2015-06-22 13:50:00,91.48,91.55,91.43,91.52,14926.0,88.9424,89.0104,88.8937,88.9812,14926.0
2015-06-22 13:55:00,91.53,91.55,91.41,91.53,15447.0,88.991,89.0104,88.8743,88.991,15447.0
2015-06-22 14:00:00,91.54,91.7,91.49,91.7,12663.0,89.0007,89.1562,88.9521,89.1562,12663.0
2015-06-22 14:05:00,91.69,91.85,91.64,91.85,17080.0,89.1465,89.3021,89.0979,89.3021,17080.0
2015-06-22 14:10:00,91.85,91.9,91.79,91.81,10421.0,89.3021,89.3507,89.2438,89.2632,10421.0
2015-06-22 14:15:00,91.82,91.91,91.82,91.88,10413.0,89.2729,89.3604,89.2729,89.3313,10413.0
2015-06-22 14:20:00,91.89,91.9,91.84,91.85,8076.0,89.341,89.3507,89.2924,89.3021,8076.0
2015-06-22 14:25:00,91.85,91.94,91.83,91.87,11547.0,89.3021,89.3896,89.2826,89.3215,11547.0
2015-06-22 14:30:00,91.9,91.91,91.79,91.9,21447.0,89.3507,89.3604,89.2438,89.3507,21447.0
2015-06-22 14:35:00,91.9,91.92,91.83,91.84,10383.0,89.3507,89.3701,89.2826,89.2924,10383.0
2015-06-22 14:40:00,91.83,91.87,91.78,91.81,13875.0,89.2826,89.3215,89.234,89.2632,13875.0
2015-06-22 14:45:00,91.84,91.84,91.72,91.77,13164.0,89.2924,89.2924,89.1757,89.2243,13164.0
2015-06-22 14:50:00,91.79,91.85,91.76,91.84,19134.0,89.2438,89.3021,89.2146,89.2924,19134.0
2015-06-22 14:55:00,91.84,91.87,91.77,91.8,32937.0,89.2924,89.3215,89.2243,89.2535,32937.0
2015-06-22 15:00:00,91.8,91.85,91.79,91.81,16591.0,89.2535,89.3021,89.2438,89.2632,16591.0
2015-06-22 15:05:00,91.81,91.88,91.76,91.88,14702.0,89.2632,89.3313,89.2146,89.3313,14702.0
2015-06-22 15:10:00,91.88,92.03,91.88,92.03,17573.0,89.3313,89.4771,89.3313,89.4771,17573.0
2015-06-22 15:15:00,92.03,92.08,92.01,92.08,16215.0,89.4771,89.5257,89.4576,89.5257,16215.0
2015-06-22 15:20:00,92.09,92.16,92.07,92.15,19710.0,89.5354,89.6035,89.516,89.5938,19710.0
2015-06-22 15:25:00,92.15,92.16,92.08,92.12,14043.0,89.5938,89.6035,89.5257,89.5646,14043.0
2015-06-22 15:30:00,92.13,92.24,92.13,92.23,20646.0,89.5743,89.6813,89.5743,89.6715,20646.0
2015-06-22 15:35:00,92.23,92.24,92.17,92.19,24234.0,89.6715,89.6813,89.6132,89.6327,24234.0
2015-06-22 15:40:00,92.2,92.22,92.16,92.22,26752.0,89.6424,89.6618,89.6035,89.6618,26752.0
2015-06-22 15:45:00,92.21,92.24,92.12,92.17,43518.0,89.6521,89.6813,89.5646,89.6132,43518.0
2015-06-22 15:50:00,92.17,92.21,92.09,92.11,46642.0,89.6132,89.6521,89.5354,89.5549,46642.0
2015-06-22 15:55:00,92.11,92.19,92.07,92.14,76686.0,89.5549,89.6327,89.516,89.584,76686.0
2015-06-23 09:30:00,92.4,92.5,92.03,92.23,44349.0,89.8368,89.9341,89.4771,89.6715,44349.0
2015-06-23 09:35:00,92.08,92.96,92.07,92.94,16500.0,89.5257,90.3813,89.516,90.3619,16500.0
2015-06-23 09:40:00,92.95,93.0,92.8,92.87,16307.0,90.3716,90.4202,90.2257,90.2938,16307.0
2015-06-23 09:45:00,92.84,93.35,92.84,93.18,29461.0,90.2646,90.7605,90.2646,90.5952,29461.0
2015-06-23 09:50:00,93.07,93.27,93.07,93.18,22093.0,90.4882,90.6827,90.4882,90.5952,22093.0
2015-06-23 09:55:00,93.18,93.24,93.15,93.2,10479.0,90.5952,90.6535,90.566,90.6146,10479.0
2015-06-23 10:00:00,93.2,93.23,93.11,93.14,48244.0,90.6146,90.6438,90.5271,90.5563,48244.0
2015-06-23 10:05:00,93.17,93.21,93.11,93.17,72659.0,90.5855,90.6244,90.5271,90.5855,72659.0
2015-06-23 10:10:00,93.17,93.21,93.12,93.17,14400.0,90.5855,90.6244,90.5369,90.5855,14400.0
2015-06-23 10:15:00,93.17,93.21,92.72,92.72,21394.0,90.5855,90.6244,90.148,90.148,21394.0
2015-06-23 10:20:00,92.74,92.95,92.74,92.82,6779.0,90.1674,90.3716,90.1674,90.2452,6779.0
2015-06-23 10:25:00,92.87,92.99,92.87,92.95,8251.0,90.2938,90.4105,90.2938,90.3716,8251.0
2015-06-23 10:30:00,92.95,93.21,92.95,93.14,50302.0,90.3716,90.6244,90.3716,90.5563,50302.0
2015-06-23 10:35:00,93.1,93.18,93.06,93.12,21192.0,90.5174,90.5952,90.4785,90.5369,21192.0
2015-06-23 10:40:00,93.08,93.13,92.98,93.0,26769.0,90.498,90.5466,90.4007,90.4202,26769.0
2015-06-23 10:45:00,93.02,93.04,92.96,93.01,11305.0,90.4396,90.4591,90.3813,90.4299,11305.0
2015-06-23 10:50:00,93.02,93.14,92.95,93.11,24316.0,90.4396,90.5563,90.3716,90.5271,24316.0
2015-06-23 10:55:00,93.11,93.11,92.96,93.06,19675.0,90.5271,90.5271,90.3813,90.4785,19675.0
2015-06-23 11:00:00,93.06,93.08,92.9,93.03,55418.0,90.4785,90.498,90.323,90.4494,55418.0
2015-06-23 11:05:00,93.03,93.18,92.99,93.01,30936.0,90.4494,90.5952,90.4105,90.4299,30936.0
2015-06-23 11:10:00,93.02,93.04,92.96,92.99,20909.0,90.4396,90.4591,90.3813,90.4105,20909.0
2015-06-23 11:15:00,92.96,93.08,92.9,93.03,41939.0,90.3813,90.498,90.323,90.4494,41939.0
2015-06-23 11:20:00,93.06,93.1,92.94,93.0,93282.0,90.4785,90.5174,90.3619,90.4202,93282.0
2015-06-23 11:25:00,92.97,93.03,92.97,93.01,10938.0,90.391,90.4494,90.391,90.4299,10938.0
2015-06-23 11:30:00,93.02,93.05,92.99,92.99,6527.0,90.4396,90.4688,90.4105,90.4105,6527.0
2015-06-23 11:35:00,93.02,93.03,92.83,92.83,15375.0,90.4396,90.4494,90.2549,90.2549,15375.0
2015-06-23 11:40:00,92.82,92.92,92.81,92.9,6714.0,90.2452,90.3424,90.2355,90.323,6714.0
2015-06-23 11:45:00,92.87,92.93,92.82,92.91,9694.0,90.2938,90.3521,90.2452,90.3327,9694.0
2015-06-23 11:50:00,92.89,92.91,92.71,92.71,6400.0,90.3132,90.3327,90.1382,90.1382,6400.0
2015-06-23 11:55:00,92.71,92.84,92.68,92.84,9207.0,90.1382,90.2646,90.1091,90.2646,9207.0
2015-06-23 12:00:00,92.84,92.84,92.68,92.73,5882.0,90.2646,90.2646,90.1091,90.1577,5882.0
2015-06-23 12:05:00,92.69,92.69,92.52,92.54,11329.0,90.1188,90.1188,89.9535,89.9729,11329.0
2015-06-23 12:10:00,92.57,92.66,92.55,92.63,4425.0,90.0021,90.0896,89.9827,90.0605,4425.0
2015-06-23 12:15:00,92.61,92.71,92.61,92.71,3618.0,90.041,90.1382,90.041,90.1382,3618.0
2015-06-23 12:20:00,92.7,92.71,92.64,92.68,8657.0,90.1285,90.1382,90.0702,90.1091,8657.0
2015-06-23 12:25:00,92.7,92.76,92.68,92.7,8635.0,90.1285,90.1868,90.1091,90.1285,8635.0
2015-06-23 12:30:00,92.7,92.72,92.65,92.72,5025.0,90.1285,90.148,90.0799,90.148,5025.0
2015-06-23 12:35:00,92.72,92.87,92.7,92.84,4009.0,90.148,90.2938,90.1285,90.2646,4009.0
2015-06-23 12:40:00,92.84,92.84,92.69,92.69,20827.0,90.2646,90.2646,90.1188,90.1188,20827.0
2015-06-23 12:45:00,92.69,92.77,92.67,92.71,13079.0,90.1188,90.1966,90.0993,90.1382,13079.0
2015-06-23 12:50:00,92.7,92.71,92.65,92.68,3000.0,90.1285,90.1382,90.0799,90.1091,3000.0
2015-06-23 12:55:00,92.63,92.68,92.61,92.68,3462.0,90.0605,90.1091,90.041,90.1091,3462.0
2015-06-23 13:00:00,92.68,92.71,92.65,92.68,5748.0,90.1091,90.1382,90.0799,90.1091,5748.0
2015-06-23 13:05:00,92.67,92.72,92.65,92.67,14709.0,90.0993,90.148,90.0799,90.0993,14709.0
2015-06-23 13:10:00,92.65,92.71,92.65,92.7,5557.0,90.0799,90.1382,90.0799,90.1285,5557.0
2015-06-23 13:15:00,92.7,92.73,92.59,92.6,70992.0,90.1285,90.1577,90.0216,90.0313,70992.0
2015-06-23 13:20:00,92.62,92.68,92.59,92.66,10235.0,90.0507,90.1091,90.0216,90.0896,10235.0
2015-06-23 13:25:00,92.68,92.7,92.66,92.67,7975.0,90.1091,90.1285,90.0896,90.0993,7975.0
2015-06-23 13:30:00,92.65,92.74,92.65,92.66,19732.0,90.0799,90.1674,90.0799,90.0896,19732.0
2015-06-23 13:35:00,92.7,92.74,92.68,92.68,12627.0,90.1285,90.1674,90.1091,90.1091,12627.0
2015-06-23 13:40:00,92.71,92.81,92.69,92.77,11584.0,90.1382,90.2355,90.1188,90.1966,11584.0
2015-06-23 13:45:00,92.76,92.77,92.65,92.65,13160.0,90.1868,90.1966,90.0799,90.0799,13160.0
2015-06-23 13:50:00,92.66,92.68,92.57,92.59,32004.0,90.0896,90.1091,90.0021,90.0216,32004.0
2015-06-23 13:55:00,92.58,92.59,92.51,92.52,38333.0,90.0118,90.0216,89.9438,89.9535,38333.0
2015-06-23 14:00:00,92.52,92.52,92.42,92.44,17350.0,89.9535,89.9535,89.8563,89.8757,17350.0
2015-06-23 14:05:00,92.48,92.52,92.42,92.42,9676.0,89.9146,89.9535,89.8563,89.8563,9676.0
2015-06-23 14:10:00,92.42,92.53,92.41,92.53,4825.0,89.8563,89.9632,89.8466,89.9632,4825.0
2015-06-23 14:15:00,92.53,92.56,92.47,92.48,16508.0,89.9632,89.9924,89.9049,89.9146,16508.0
2015-06-23 14:20:00,92.49,92.58,92.46,92.53,30725.0,89.9243,90.0118,89.8952,89.9632,30725.0
2015-06-23 14:25:00,92.53,92.62,92.48,92.54,20268.0,89.9632,90.0507,89.9146,89.9729,20268.0
2015-06-23 14:30:00,92.54,92.55,92.42,92.53,6805.0,89.9729,89.9827,89.8563,89.9632,6805.0
2015-06-23 14:35:00,92.51,92.65,92.49,92.6,12595.0,89.9438,90.0799,89.9243,90.0313,12595.0
2015-06-23 14:40:00,92.59,92.69,92.59,92.65,3129.0,90.0216,90.1188,90.0216,90.0799,3129.0
2015-06-23 14:45:00,92.65,92.67,92.59,92.59,5346.0,90.0799,90.0993,90.0216,90.0216,5346.0
2015-06-23 14:50:00,92.59,92.71,92.59,92.69,9917.0,90.0216,90.1382,90.0216,90.1188,9917.0
2015-06-23 14:55:00,92.69,92.7,92.67,92.69,5313.0,90.1188,90.1285,90.0993,90.1188,5313.0
2015-06-23 15:00:00,92.67,92.69,92.6,92.68,18576.0,90.0993,90.1188,90.0313,90.1091,18576.0
2015-06-23 15:05:00,92.69,92.73,92.61,92.7,13268.0,90.1188,90.1577,90.041,90.1285,13268.0
2015-06-23 15:10:00,92.69,92.69,92.65,92.67,5700.0,90.1188,90.1188,90.0799,90.0993,5700.0
2015-06-23 15:15:00,92.67,92.7,92.65,92.7,11196.0,90.0993,90.1285,90.0799,90.1285,11196.0
2015-06-23 15:20:00,92.7,92.75,92.69,92.69,48852.0,90.1285,90.1771,90.1188,90.1188,48852.0
2015-06-23 15:25:00,92.69,92.7,92.61,92.62,18963.0,90.1188,90.1285,90.041,90.0507,18963.0
2015-06-23 15:30:00,92.64,92.72,92.63,92.65,12464.0,90.0702,90.148,90.0605,90.0799,12464.0
2015-06-23 15:35:00,92.68,92.7,92.61,92.62,52339.0,90.1091,90.1285,90.041,90.0507,52339.0
2015-06-23 15:40:00,92.64,92.65,92.53,92.58,22197.0,90.0702,90.0799,89.9632,90.0118,22197.0
2015-06-23 15:45:00,92.59,92.7,92.59,92.68,24343.0,90.0216,90.1285,90.0216,90.1091,24343.0
2015-06-23 15:50:00,92.67,92.69,92.58,92.64,31534.0,90.0993,90.1188,90.0118,90.0702,31534.0
2015-06-23 15:55:00,92.61,92.63,92.51,92.57,64047.0,90.041,90.0605,89.9438,90.0021,64047.0
2015-06-24 09:30:00,92.51,92.81,92.07,92.66,27686.0,89.9438,90.2355,89.516,90.0896,27686.0
2015-06-24 09:35:00,92.52,92.99,92.51,92.77,10239.0,89.9535,90.4105,89.9438,90.1966,10239.0
2015-06-24 09:40:00,92.72,92.85,92.54,92.58,64782.0,90.148,90.2743,89.9729,90.0118,64782.0
2015-06-24 09:45:00,92.66,92.73,92.56,92.68,39560.0,90.0896,90.1577,89.9924,90.1091,39560.0
2015-06-24 09:50:00,92.59,92.6,92.37,92.44,33024.0,90.0216,90.0313,89.8077,89.8757,33024.0
2015-06-24 09:55:00,92.44,92.66,92.37,92.43,21019.0,89.8757,90.0896,89.8077,89.866,21019.0
2015-06-24 10:00:00,92.48,92.5,92.41,92.46,2900.0,89.9146,89.9341,89.8466,89.8952,2900.0
2015-06-24 10:05:00,92.42,92.47,92.36,92.42,16880.0,89.8563,89.9049,89.7979,89.8563,16880.0
2015-06-24 10:10:00,92.43,92.46,92.34,92.46,10556.0,89.866,89.8952,89.7785,89.8952,10556.0
2015-06-24 10:15:00,92.44,92.49,92.42,92.43,7589.0,89.8757,89.9243,89.8563,89.866,7589.0
2015-06-24 10:20:00,92.49,92.59,92.49,92.51,14376.0,89.9243,90.0216,89.9243,89.9438,14376.0
2015-06-24 10:25:00,92.55,92.57,92.45,92.54,11558.0,89.9827,90.0021,89.8854,89.9729,11558.0
2015-06-24 10:30:00,92.52,92.56,92.38,92.39,7553.0,89.9535,89.9924,89.8174,89.8271,7553.0
2015-06-24 10:35:00,92.34,92.34,92.23,92.24,9400.0,89.7785,89.7785,89.6715,89.6813,9400.0
2015-06-24 10:40:00,92.23,92.29,92.21,92.29,10430.0,89.6715,89.7299,89.6521,89.7299,10430.0
2015-06-24 10:45:00,92.24,92.34,92.24,92.31,16424.0,89.6813,89.7785,89.6813,89.7493,16424.0
2015-06-24 10:50:00,92.3,92.31,92.23,92.27,8000.0,89.7396,89.7493,89.6715,89.7104,8000.0
2015-06-24 10:55:00,92.24,92.3,92.24,92.25,7761.0,89.6813,89.7396,89.6813,89.691,7761.0
2015-06-24 11:00:00,92.29,92.29,92.08,92.13,9393.0,89.7299,89.7299,89.5257,89.5743,9393.0
2015-06-24 11:05:00,92.12,92.13,92.07,92.12,5104.0,89.5646,89.5743,89.516,89.5646,5104.0
2015-06-24 11:10:00,92.13,92.22,92.12,92.17,9578.0,89.5743,89.6618,89.5646,89.6132,9578.0
2015-06-24 11:15:00,92.16,92.26,92.14,92.25,6325.0,89.6035,89.7007,89.584,89.691,6325.0
2015-06-24 11:20:00,92.24,92.36,92.24,92.28,6280.0,89.6813,89.7979,89.6813,89.7202,6280.0
2015-06-24 11:25:00,92.3,92.39,92.3,92.39,6019.0,89.7396,89.8271,89.7396,89.8271,6019.0
2015-06-24 11:30:00,92.41,92.41,92.32,92.35,6998.0,89.8466,89.8466,89.759,89.7882,6998.0
2015-06-24 11:35:00,92.32,92.36,92.27,92.3,3613.0,89.759,89.7979,89.7104,89.7396,3613.0
2015-06-24 11:40:00,92.28,92.44,92.28,92.44,3108.0,89.7202,89.8757,89.7202,89.8757,3108.0
2015-06-24 11:45:00,92.43,92.43,92.34,92.34,4875.0,89.866,89.866,89.7785,89.7785,4875.0
2015-06-24 11:50:00,92.35,92.38,92.29,92.29,4844.0,89.7882,89.8174,89.7299,89.7299,4844.0
2015-06-24 11:55:00,92.29,92.34,92.19,92.22,13245.0,89.7299,89.7785,89.6327,89.6618,13245.0
2015-06-24 12:00:00,92.22,92.26,92.13,92.18,7700.0,89.6618,89.7007,89.5743,89.6229,7700.0
2015-06-24 12:05:00,92.17,92.25,92.12,92.13,5827.0,89.6132,89.691,89.5646,89.5743,5827.0
2015-06-24 12:10:00,92.09,92.21,92.05,92.13,5060.0,89.5354,89.6521,89.4965,89.5743,5060.0
2015-06-24 12:15:00,92.17,92.2,92.15,92.19,3000.0,89.6132,89.6424,89.5938,89.6327,3000.0
2015-06-24 12:20:00,92.19,92.19,92.1,92.11,3600.0,89.6327,89.6327,89.5452,89.5549,3600.0
2015-06-24 12:25:00,92.15,92.18,92.11,92.11,4600.0,89.5938,89.6229,89.5549,89.5549,4600.0
2015-06-24 12:30:00,92.12,92.21,92.1,92.2,2400.0,89.5646,89.6521,89.5452,89.6424,2400.0
2015-06-24 12:35:00,92.19,92.24,92.16,92.24,4550.0,89.6327,89.6813,89.6035,89.6813,4550.0
2015-06-24 12:40:00,92.24,92.25,92.21,92.24,6699.0,89.6813,89.691,89.6521,89.6813,6699.0
2015-06-24 12:45:00,92.25,92.29,92.23,92.28,5021.0,89.691,89.7299,89.6715,89.7202,5021.0
2015-06-24 12:50:00,92.29,92.29,92.05,92.09,12167.0,89.7299,89.7299,89.4965,89.5354,12167.0
2015-06-24 12:55:00,92.1,92.11,92.05,92.05,2600.0,89.5452,89.5549,89.4965,89.4965,2600.0
2015-06-24 13:00:00,92.08,92.1,92.01,92.03,10474.0,89.5257,89.5452,89.4576,89.4771,10474.0
2015-06-24 13:05:00,92.02,92.13,92.02,92.13,7300.0,89.4674,89.5743,89.4674,89.5743,7300.0
2015-06-24 13:10:00,92.1,92.18,92.09,92.15,4140.0,89.5452,89.6229,89.5354,89.5938,4140.0
2015-06-24 13:15:00,92.13,92.14,91.97,91.97,11050.0,89.5743,89.584,89.4188,89.4188,11050.0
2015-06-24 13:20:00,91.97,91.98,91.83,91.86,5620.0,89.4188,89.4285,89.2826,89.3118,5620.0
2015-06-24 13:25:00,91.82,91.82,91.67,91.7,4200.0,89.2729,89.2729,89.1271,89.1562,4200.0
2015-06-24 13:30:00,91.7,91.7,91.64,91.66,7561.0,89.1562,89.1562,89.0979,89.1174,7561.0
2015-06-24 13:35:00,91.65,91.7,91.64,91.7,5400.0,89.1076,89.1562,89.0979,89.1562,5400.0
2015-06-24 13:40:00,91.67,91.67,91.57,91.66,8253.0,89.1271,89.1271,89.0299,89.1174,8253.0
2015-06-24 13:45:00,91.66,91.72,91.65,91.69,6281.0,89.1174,89.1757,89.1076,89.1465,6281.0
2015-06-24 13:50:00,91.69,91.75,91.69,91.71,4200.0,89.1465,89.2049,89.1465,89.166,4200.0
2015-06-24 13:55:00,91.71,91.79,91.7,91.77,7060.0,89.166,89.2438,89.1562,89.2243,7060.0
2015-06-24 14:00:00,91.77,91.8,91.74,91.76,4345.0,89.2243,89.2535,89.1951,89.2146,4345.0
2015-06-24 14:05:00,91.79,91.8,91.7,91.8,7850.0,89.2438,89.2535,89.1562,89.2535,7850.0
2015-06-24 14:10:00,91.81,91.83,91.79,91.79,14503.0,89.2632,89.2826,89.2438,89.2438,14503.0
2015-06-24 14:15:00,91.79,91.83,91.78,91.81,9425.0,89.2438,89.2826,89.234,89.2632,9425.0
2015-06-24 14:20:00,91.82,91.91,91.8,91.91,4125.0,89.2729,89.3604,89.2535,89.3604,4125.0
2015-06-24 14:25:00,91.95,91.99,91.94,91.97,5750.0,89.3993,89.4382,89.3896,89.4188,5750.0
2015-06-24 14:30:00,91.95,92.11,91.92,92.11,11789.0,89.3993,89.5549,89.3701,89.5549,11789.0
2015-06-24 14:35:00,92.1,92.2,92.09,92.14,12530.0,89.5452,89.6424,89.5354,89.584,12530.0
2015-06-24 14:40:00,92.16,92.19,92.14,92.18,3317.0,89.6035,89.6327,89.584,89.6229,3317.0
2015-06-24 14:45:00,92.17,92.19,92.14,92.17,11834.0,89.6132,89.6327,89.584,89.6132,11834.0
2015-06-24 14:50:00,92.19,92.25,92.11,92.21,10225.0,89.6327,89.691,89.5549,89.6521,10225.0
2015-06-24 14:55:00,92.23,92.24,92.15,92.15,6976.0,89.6715,89.6813,89.5938,89.5938,6976.0
2015-06-24 15:00:00,92.17,92.17,92.09,92.16,5415.0,89.6132,89.6132,89.5354,89.6035,5415.0
2015-06-24 15:05:00,92.18,92.18,92.06,92.07,5795.0,89.6229,89.6229,89.5063,89.516,5795.0
2015-06-24 15:10:00,92.08,92.2,92.05,92.2,6370.0,89.5257,89.6424,89.4965,89.6424,6370.0
2015-06-24 15:15:00,92.19,92.21,92.16,92.19,7300.0,89.6327,89.6521,89.6035,89.6327,7300.0
2015-06-24 15:20:00,92.17,92.24,92.15,92.24,8800.0,89.6132,89.6813,89.5938,89.6813,8800.0
2015-06-24 15:25:00,92.25,92.34,92.24,92.29,9667.0,89.691,89.7785,89.6813,89.7299,9667.0
2015-06-24 15:30:00,92.29,92.39,92.29,92.39,9198.0,89.7299,89.8271,89.7299,89.8271,9198.0
2015-06-24 15:35:00,92.36,92.39,92.32,92.35,15853.0,89.7979,89.8271,89.759,89.7882,15853.0
2015-06-24 15:40:00,92.35,92.45,92.33,92.44,14113.0,89.7882,89.8854,89.7688,89.8757,14113.0
2015-06-24 15:45:00,92.44,92.44,92.29,92.37,19398.0,89.8757,89.8757,89.7299,89.8077,19398.0
2015-06-24 15:50:00,92.37,92.38,92.26,92.3,38928.0,89.8077,89.8174,89.7007,89.7396,38928.0
2015-06-24 15:55:00,92.31,92.35,92.2,92.31,72970.0,89.7493,89.7882,89.6424,89.7493,72970.0
2015-06-25 09:30:00,92.61,92.62,92.08,92.13,32577.0,90.041,90.0507,89.5257,89.5743,32577.0
2015-06-25 09:35:00,92.13,92.25,92.01,92.07,30831.0,89.5743,89.691,89.4576,89.516,30831.0
2015-06-25 09:40:00,92.06,92.06,91.54,91.78,16095.0,89.5063,89.5063,89.0007,89.234,16095.0
2015-06-25 09:45:00,91.8,92.0,91.75,91.93,14837.0,89.2535,89.4479,89.2049,89.3799,14837.0
2015-06-25 09:50:00,91.86,91.99,91.75,91.86,20314.0,89.3118,89.4382,89.2049,89.3118,20314.0
2015-06-25 09:55:00,91.84,91.9,91.72,91.8,4647.0,89.2924,89.3507,89.1757,89.2535,4647.0
2015-06-25 10:00:00,91.79,91.86,91.31,91.32,25354.0,89.2438,89.3118,88.7771,88.7868,25354.0
2015-06-25 10:05:00,91.37,91.41,91.21,91.25,22720.0,88.8354,88.8743,88.6798,88.7187,22720.0
2015-06-25 10:10:00,91.22,91.27,91.15,91.19,13998.0,88.6896,88.7382,88.6215,88.6604,13998.0
2015-06-25 10:15:00,91.17,91.19,90.77,90.91,17125.0,88.641,88.6604,88.252,88.3882,17125.0
2015-06-25 10:20:00,90.87,91.15,90.85,91.07,23652.0,88.3493,88.6215,88.3298,88.5437,23652.0
2015-06-25 10:25:00,91.02,91.13,90.91,91.07,17067.0,88.4951,88.6021,88.3882,88.5437,17067.0
2015-06-25 10:30:00,91.03,91.03,90.95,90.98,12550.0,88.5048,88.5048,88.4271,88.4562,12550.0
2015-06-25 10:35:00,91.0,91.02,90.9,90.92,14651.0,88.4757,88.4951,88.3784,88.3979,14651.0
2015-06-25 10:40:00,90.94,91.0,90.88,90.94,5572.0,88.4173,88.4757,88.359,88.4173,5572.0
2015-06-25 10:45:00,90.91,91.03,90.91,91.0,10689.0,88.3882,88.5048,88.3882,88.4757,10689.0
2015-06-25 10:50:00,91.0,91.02,90.95,91.0,7392.0,88.4757,88.4951,88.4271,88.4757,7392.0
2015-06-25 10:55:00,91.01,91.05,90.94,91.05,9490.0,88.4854,88.5243,88.4173,88.5243,9490.0
2015-06-25 11:00:00,91.07,91.08,90.99,91.0,22146.0,88.5437,88.5534,88.4659,88.4757,22146.0
2015-06-25 11:05:00,90.99,91.04,90.92,91.0,15556.0,88.4659,88.5146,88.3979,88.4757,15556.0
2015-06-25 11:10:00,91.0,91.04,90.9,90.94,16361.0,88.4757,88.5146,88.3784,88.4173,16361.0
2015-06-25 11:15:00,90.96,90.97,90.87,90.88,15922.0,88.4368,88.4465,88.3493,88.359,15922.0
2015-06-25 11:20:00,90.87,90.87,90.61,90.61,15374.0,88.3493,88.3493,88.0965,88.0965,15374.0
2015-06-25 11:25:00,90.59,90.59,90.38,90.5,34342.0,88.077,88.077,87.8729,87.9895,34342.0
2015-06-25 11:30:00,90.53,90.7,90.49,90.66,7521.0,88.0187,88.184,87.9798,88.1451,7521.0
2015-06-25 11:35:00,90.68,90.82,90.63,90.77,11000.0,88.1645,88.3007,88.1159,88.252,11000.0
2015-06-25 11:40:00,90.79,90.8,90.6,90.61,9975.0,88.2715,88.2812,88.0868,88.0965,9975.0
2015-06-25 11:45:00,90.6,90.61,90.48,90.49,17807.0,88.0868,88.0965,87.9701,87.9798,17807.0
2015-06-25 11:50:00,90.51,90.64,90.49,90.62,41790.0,87.9993,88.1257,87.9798,88.1062,41790.0
2015-06-25 11:55:00,90.63,90.86,90.62,90.79,11862.0,88.1159,88.3395,88.1062,88.2715,11862.0
2015-06-25 12:00:00,90.8,90.84,90.69,90.69,15368.0,88.2812,88.3201,88.1743,88.1743,15368.0
2015-06-25 12:05:00,90.7,90.87,90.7,90.84,6575.0,88.184,88.3493,88.184,88.3201,6575.0
2015-06-25 12:10:00,90.83,90.83,90.66,90.68,9271.0,88.3104,88.3104,88.1451,88.1645,9271.0
2015-06-25 12:15:00,90.7,90.74,90.64,90.64,7927.0,88.184,88.2229,88.1257,88.1257,7927.0
2015-06-25 12:20:00,90.62,90.62,90.55,90.56,11270.0,88.1062,88.1062,88.0381,88.0479,11270.0
2015-06-25 12:25:00,90.57,90.57,90.51,90.53,6050.0,88.0576,88.0576,87.9993,88.0187,6050.0
2015-06-25 12:30:00,90.52,90.52,90.44,90.49,7115.0,88.009,88.009,87.9312,87.9798,7115.0
2015-06-25 12:35:00,90.49,90.49,90.28,90.32,19659.0,87.9798,87.9798,87.7756,87.8145,19659.0
2015-06-25 12:40:00,90.32,90.35,90.23,90.32,9658.0,87.8145,87.8437,87.727,87.8145,9658.0
2015-06-25 12:45:00,90.31,90.31,90.16,90.18,28272.0,87.8048,87.8048,87.659,87.6784,28272.0
2015-06-25 12:50:00,90.19,90.2,90.09,90.09,12868.0,87.6881,87.6979,87.5909,87.5909,12868.0
2015-06-25 12:55:00,90.09,90.09,90.0,90.01,19144.0,87.5909,87.5909,87.5034,87.5131,19144.0
2015-06-25 13:00:00,90.02,90.1,89.99,90.09,28729.0,87.5229,87.6006,87.4937,87.5909,28729.0
2015-06-25 13:05:00,90.09,90.12,90.06,90.06,19988.0,87.5909,87.6201,87.5617,87.5617,19988.0
2015-06-25 13:10:00,90.06,90.12,90.02,90.06,12147.0,87.5617,87.6201,87.5229,87.5617,12147.0
2015-06-25 13:15:00,90.07,90.08,89.9,89.9,15077.0,87.5715,87.5812,87.4062,87.4062,15077.0
2015-06-25 13:20:00,89.91,89.92,89.87,89.88,12786.0,87.4159,87.4256,87.377,87.3867,12786.0
2015-06-25 13:25:00,89.88,89.89,89.79,89.89,12610.0,87.3867,87.3965,87.2992,87.3965,12610.0
2015-06-25 13:30:00,89.89,89.9,89.84,89.85,12290.0,87.3965,87.4062,87.3478,87.3576,12290.0
2015-06-25 13:35:00,89.86,90.0,89.86,89.91,12672.0,87.3673,87.5034,87.3673,87.4159,12672.0
2015-06-25 13:40:00,89.89,89.9,89.82,89.86,9138.0,87.3965,87.4062,87.3284,87.3673,9138.0
2015-06-25 13:45:00,89.87,89.89,89.79,89.86,16777.0,87.377,87.3965,87.2992,87.3673,16777.0
2015-06-25 13:50:00,89.87,90.0,89.87,89.99,13530.0,87.377,87.5034,87.377,87.4937,13530.0
2015-06-25 13:55:00,89.98,90.09,89.98,90.08,18434.0,87.484,87.5909,87.484,87.5812,18434.0
2015-06-25 14:00:00,90.09,90.09,89.98,90.0,21417.0,87.5909,87.5909,87.484,87.5034,21417.0
2015-06-25 14:05:00,90.01,90.01,89.83,89.87,18421.0,87.5131,87.5131,87.3381,87.377,18421.0
2015-06-25 14:10:00,89.84,89.85,89.64,89.69,17184.0,87.3478,87.3576,87.1534,87.202,17184.0
2015-06-25 14:15:00,89.69,89.7,89.64,89.7,14086.0,87.202,87.2117,87.1534,87.2117,14086.0
2015-06-25 14:20:00,89.7,89.7,89.52,89.53,13832.0,87.2117,87.2117,87.0367,87.0464,13832.0
2015-06-25 14:25:00,89.53,89.53,89.34,89.4,15994.0,87.0464,87.0464,86.8617,86.9201,15994.0
2015-06-25 14:30:00,89.4,89.43,89.16,89.3,58956.0,86.9201,86.9492,86.6867,86.8228,58956.0
2015-06-25 14:35:00,89.3,89.36,89.28,89.32,18469.0,86.8228,86.8812,86.8034,86.8423,18469.0
2015-06-25 14:40:00,89.32,89.33,89.19,89.19,28071.0,86.8423,86.852,86.7159,86.7159,28071.0
2015-06-25 14:45:00,89.18,89.23,89.12,89.12,21866.0,86.7062,86.7548,86.6478,86.6478,21866.0
2015-06-25 14:50:00,89.13,89.13,89.02,89.04,28973.0,86.6575,86.6575,86.5506,86.57,28973.0
2015-06-25 14:55:00,89.03,89.31,88.99,89.28,42729.0,86.5603,86.8325,86.5214,86.8034,42729.0
2015-06-25 15:00:00,89.29,89.61,89.27,89.61,51283.0,86.8131,87.1242,86.7937,87.1242,51283.0
2015-06-25 15:05:00,89.62,89.64,89.49,89.5,29973.0,87.1339,87.1534,87.0076,87.0173,29973.0
2015-06-25 15:10:00,89.5,89.5,89.39,89.39,25054.0,87.0173,87.0173,86.9103,86.9103,25054.0
2015-06-25 15:15:00,89.39,89.39,89.16,89.24,35380.0,86.9103,86.9103,86.6867,86.7645,35380.0
2015-06-25 15:20:00,89.22,89.32,89.21,89.25,40308.0,86.745,86.8423,86.7353,86.7742,40308.0
2015-06-25 15:25:00,89.26,89.26,89.11,89.17,45536.0,86.7839,86.7839,86.6381,86.6964,45536.0
2015-06-25 15:30:00,89.19,89.42,89.18,89.4,50994.0,86.7159,86.9395,86.7062,86.9201,50994.0
2015-06-25 15:35:00,89.4,89.5,89.38,89.48,38528.0,86.9201,87.0173,86.9006,86.9978,38528.0
2015-06-25 15:40:00,89.48,89.55,89.38,89.45,42769.0,86.9978,87.0659,86.9006,86.9687,42769.0
2015-06-25 15:45:00,89.43,89.63,89.43,89.62,72249.0,86.9492,87.1437,86.9492,87.1339,72249.0
2015-06-25 15:50:00,89.61,89.75,89.56,89.75,97714.0,87.1242,87.2603,87.0756,87.2603,97714.0
2015-06-25 15:55:00,89.73,89.75,89.57,89.57,133749.0,87.2409,87.2603,87.0853,87.0853,133749.0
2015-06-26 09:30:00,89.85,89.92,89.12,89.3,34372.0,87.3576,87.4256,86.6478,86.8228,34372.0
2015-06-26 09:35:00,89.14,89.54,89.12,89.53,8016.0,86.6673,87.0562,86.6478,87.0464,8016.0
2015-06-26 09:40:00,89.55,89.88,89.55,89.78,10451.0,87.0659,87.3867,87.0659,87.2895,10451.0
2015-06-26 09:45:00,89.76,89.76,89.6,89.6,7370.0,87.2701,87.2701,87.1145,87.1145,7370.0
2015-06-26 09:50:00,89.56,89.56,89.39,89.41,6368.0,87.0756,87.0756,86.9103,86.9298,6368.0
2015-06-26 09:55:00,89.44,89.58,89.41,89.48,51656.0,86.9589,87.0951,86.9298,86.9978,51656.0
2015-06-26 10:00:00,89.47,89.81,89.47,89.7,6501.0,86.9881,87.3187,86.9881,87.2117,6501.0
2015-06-26 10:05:00,89.73,90.0,89.72,89.94,13930.0,87.2409,87.5034,87.2312,87.4451,13930.0
2015-06-26 10:10:00,89.92,90.0,89.87,90.0,9327.0,87.4256,87.5034,87.377,87.5034,9327.0
2015-06-26 10:15:00,89.99,90.02,89.79,89.81,24435.0,87.4937,87.5229,87.2992,87.3187,24435.0
2015-06-26 10:20:00,89.82,89.91,89.59,89.69,10837.0,87.3284,87.4159,87.1048,87.202,10837.0
2015-06-26 10:25:00,89.63,89.82,89.62,89.79,5902.0,87.1437,87.3284,87.1339,87.2992,5902.0
2015-06-26 10:30:00,89.8,89.81,89.68,89.69,2930.0,87.309,87.3187,87.1923,87.202,2930.0
2015-06-26 10:35:00,89.7,89.92,89.65,89.81,14055.0,87.2117,87.4256,87.1631,87.3187,14055.0
2015-06-26 10:40:00,89.78,89.81,89.55,89.55,13359.0,87.2895,87.3187,87.0659,87.0659,13359.0
2015-06-26 10:45:00,89.53,89.54,89.35,89.36,13420.0,87.0464,87.0562,86.8714,86.8812,13420.0
2015-06-26 10:50:00,89.38,89.46,89.32,89.33,14149.0,86.9006,86.9784,86.8423,86.852,14149.0
2015-06-26 10:55:00,89.32,89.37,89.14,89.19,8492.0,86.8423,86.8909,86.6673,86.7159,8492.0
2015-06-26 11:00:00,89.2,89.52,89.19,89.38,10767.0,86.7256,87.0367,86.7159,86.9006,10767.0
2015-06-26 11:05:00,89.37,89.47,89.34,89.42,8812.0,86.8909,86.9881,86.8617,86.9395,8812.0
2015-06-26 11:10:00,89.42,89.47,89.37,89.46,5816.0,86.9395,86.9881,86.8909,86.9784,5816.0
2015-06-26 11:15:00,89.45,89.52,89.45,89.46,9732.0,86.9687,87.0367,86.9687,86.9784,9732.0
2015-06-26 11:20:00,89.45,89.47,89.37,89.4,6255.0,86.9687,86.9881,86.8909,86.9201,6255.0
2015-06-26 11:25:00,89.39,89.55,89.39,89.46,24810.0,86.9103,87.0659,86.9103,86.9784,24810.0
2015-06-26 11:30:00,89.47,89.53,89.4,89.43,6194.0,86.9881,87.0464,86.9201,86.9492,6194.0
2015-06-26 11:35:00,89.46,89.59,89.41,89.54,10127.0,86.9784,87.1048,86.9298,87.0562,10127.0
2015-06-26 11:40:00,89.52,89.52,89.42,89.46,6870.0,87.0367,87.0367,86.9395,86.9784,6870.0
2015-06-26 11:45:00,89.49,89.57,89.31,89.36,42370.0,87.0076,87.0853,86.8325,86.8812,42370.0
2015-06-26 11:50:00,89.37,89.53,89.37,89.39,17679.0,86.8909,87.0464,86.8909,86.9103,17679.0
2015-06-26 11:55:00,89.4,89.52,89.38,89.47,73720.0,86.9201,87.0367,86.9006,86.9881,73720.0
2015-06-26 12:00:00,89.46,89.77,89.46,89.71,60816.0,86.9784,87.2798,86.9784,87.2215,60816.0
2015-06-26 12:05:00,89.71,89.94,89.71,89.92,8896.0,87.2215,87.4451,87.2215,87.4256,8896.0
2015-06-26 12:10:00,89.95,90.0,89.89,89.89,10714.0,87.4548,87.5034,87.3965,87.3965,10714.0
2015-06-26 12:15:00,89.87,89.95,89.87,89.9,13700.0,87.377,87.4548,87.377,87.4062,13700.0
2015-06-26 12:20:00,89.91,89.94,89.85,89.89,18722.0,87.4159,87.4451,87.3576,87.3965,18722.0
2015-06-26 12:25:00,89.88,89.92,89.82,89.88,9653.0,87.3867,87.4256,87.3284,87.3867,9653.0
2015-06-26 12:30:00,89.87,89.92,89.78,89.8,8100.0,87.377,87.4256,87.2895,87.309,8100.0
2015-06-26 12:35:00,89.79,89.81,89.75,89.79,47305.0,87.2992,87.3187,87.2603,87.2992,47305.0
2015-06-26 12:40:00,89.8,89.82,89.74,89.79,34852.0,87.309,87.3284,87.2506,87.2992,34852.0
2015-06-26 12:45:00,89.79,89.79,89.58,89.58,17788.0,87.2992,87.2992,87.0951,87.0951,17788.0
2015-06-26 12:50:00,89.57,89.57,89.49,89.51,9909.0,87.0853,87.0853,87.0076,87.027,9909.0
2015-06-26 12:55:00,89.5,89.51,89.35,89.35,11242.0,87.0173,87.027,86.8714,86.8714,11242.0
2015-06-26 13:00:00,89.37,89.43,89.31,89.31,16295.0,86.8909,86.9492,86.8325,86.8325,16295.0
2015-06-26 13:05:00,89.32,89.36,89.25,89.28,11586.0,86.8423,86.8812,86.7742,86.8034,11586.0
2015-06-26 13:10:00,89.3,89.3,89.15,89.15,7098.0,86.8228,86.8228,86.677,86.677,7098.0
2015-06-26 13:15:00,89.19,89.23,89.13,89.2,21344.0,86.7159,86.7548,86.6575,86.7256,21344.0
2015-06-26 13:20:00,89.21,89.26,89.2,89.23,9093.0,86.7353,86.7839,86.7256,86.7548,9093.0
2015-06-26 13:25:00,89.22,89.38,89.2,89.37,5100.0,86.745,86.9006,86.7256,86.8909,5100.0
2015-06-26 13:30:00,89.36,89.37,89.31,89.36,6098.0,86.8812,86.8909,86.8325,86.8812,6098.0
2015-06-26 13:35:00,89.41,89.41,89.36,89.37,6972.0,86.9298,86.9298,86.8812,86.8909,6972.0
2015-06-26 13:40:00,89.39,89.53,89.39,89.48,11545.0,86.9103,87.0464,86.9103,86.9978,11545.0
2015-06-26 13:45:00,89.47,89.5,89.41,89.44,5880.0,86.9881,87.0173,86.9298,86.9589,5880.0
2015-06-26 13:50:00,89.45,89.5,89.45,89.47,13109.0,86.9687,87.0173,86.9687,86.9881,13109.0
2015-06-26 13:55:00,89.47,89.54,89.46,89.52,4600.0,86.9881,87.0562,86.9784,87.0367,4600.0
2015-06-26 14:00:00,89.54,89.57,89.52,89.53,5300.0,87.0562,87.0853,87.0367,87.0464,5300.0
2015-06-26 14:05:00,89.52,89.57,89.49,89.57,3600.0,87.0367,87.0853,87.0076,87.0853,3600.0
2015-06-26 14:10:00,89.59,89.61,89.46,89.52,6861.0,87.1048,87.1242,86.9784,87.0367,6861.0
2015-06-26 14:15:00,89.52,89.57,89.47,89.49,16489.0,87.0367,87.0853,86.9881,87.0076,16489.0
2015-06-26 14:20:00,89.45,89.62,89.45,89.54,7500.0,86.9687,87.1339,86.9687,87.0562,7500.0
2015-06-26 14:25:00,89.52,89.55,89.5,89.53,5465.0,87.0367,87.0659,87.0173,87.0464,5465.0
2015-06-26 14:30:00,89.56,89.57,89.44,89.54,4500.0,87.0756,87.0853,86.9589,87.0562,4500.0
2015-06-26 14:35:00,89.55,89.6,89.51,89.55,15613.0,87.0659,87.1145,87.027,87.0659,15613.0
2015-06-26 14:40:00,89.55,89.57,89.48,89.49,4000.0,87.0659,87.0853,86.9978,87.0076,4000.0
2015-06-26 14:45:00,89.48,89.52,89.43,89.49,6132.0,86.9978,87.0367,86.9492,87.0076,6132.0
2015-06-26 14:50:00,89.49,89.65,89.49,89.64,4200.0,87.0076,87.1631,87.0076,87.1534,4200.0
2015-06-26 14:55:00,89.63,89.71,89.57,89.71,5800.0,87.1437,87.2215,87.0853,87.2215,5800.0
2015-06-26 15:00:00,89.69,89.75,89.58,89.71,9649.0,87.202,87.2603,87.0951,87.2215,9649.0
2015-06-26 15:05:00,89.75,89.91,89.74,89.91,8487.0,87.2603,87.4159,87.2506,87.4159,8487.0
2015-06-26 15:10:00,89.89,89.92,89.72,89.73,14225.0,87.3965,87.4256,87.2312,87.2409,14225.0
2015-06-26 15:15:00,89.71,89.81,89.71,89.77,9074.0,87.2215,87.3187,87.2215,87.2798,9074.0
2015-06-26 15:20:00,89.81,89.9,89.76,89.81,11534.0,87.3187,87.4062,87.2701,87.3187,11534.0
2015-06-26 15:25:00,89.83,89.94,89.82,89.91,11311.0,87.3381,87.4451,87.3284,87.4159,11311.0
2015-06-26 15:30:00,89.9,89.91,89.83,89.88,15166.0,87.4062,87.4159,87.3381,87.3867,15166.0
2015-06-26 15:35:00,89.88,89.89,89.72,89.72,11400.0,87.3867,87.3965,87.2312,87.2312,11400.0
2015-06-26 15:40:00,89.75,89.81,89.71,89.81,13973.0,87.2603,87.3187,87.2215,87.3187,13973.0
2015-06-26 15:45:00,89.8,89.81,89.75,89.76,29606.0,87.309,87.3187,87.2603,87.2701,29606.0
2015-06-26 15:50:00,89.76,89.83,89.75,89.83,36080.0,87.2701,87.3381,87.2603,87.3381,36080.0
2015-06-26 15:55:00,89.83,90.03,89.8,89.99,142467.0,87.3381,87.5326,87.309,87.4937,142467.0
2015-06-29 09:30:00,88.88,89.39,88.35,88.47,42318.0,86.4145,86.9103,85.8992,86.0158,42318.0
2015-06-29 09:35:00,88.54,88.76,88.4,88.67,39770.0,86.0839,86.2978,85.9478,86.2103,39770.0
2015-06-29 09:40:00,88.65,88.7,88.21,88.45,49291.0,86.1909,86.2395,85.7631,85.9964,49291.0
2015-06-29 09:45:00,88.48,88.61,88.41,88.55,62143.0,86.0256,86.152,85.9575,86.0936,62143.0
2015-06-29 09:50:00,88.58,89.12,88.57,89.12,109181.0,86.1228,86.6478,86.1131,86.6478,109181.0
2015-06-29 09:55:00,89.11,89.18,88.7,88.75,25647.0,86.6381,86.7062,86.2395,86.2881,25647.0
2015-06-29 10:00:00,88.74,88.79,88.16,88.16,45836.0,86.2784,86.327,85.7144,85.7144,45836.0
2015-06-29 10:05:00,88.16,88.23,87.93,87.93,43990.0,85.7144,85.7825,85.4908,85.4908,43990.0
2015-06-29 10:10:00,87.94,87.98,87.83,87.84,24578.0,85.5006,85.5394,85.3936,85.4033,24578.0
2015-06-29 10:15:00,87.86,87.89,87.59,87.59,26854.0,85.4228,85.4519,85.1603,85.1603,26854.0
2015-06-29 10:20:00,87.59,87.75,87.45,87.75,12900.0,85.1603,85.3158,85.0241,85.3158,12900.0
2015-06-29 10:25:00,87.75,87.93,87.71,87.73,21815.0,85.3158,85.4908,85.2769,85.2964,21815.0
2015-06-29 10:30:00,87.7,88.0,87.67,87.98,17361.0,85.2672,85.5589,85.238,85.5394,17361.0
2015-06-29 10:35:00,87.98,88.11,87.95,88.01,13000.0,85.5394,85.6658,85.5103,85.5686,13000.0
2015-06-29 10:40:00,88.01,88.02,87.92,87.97,18435.0,85.5686,85.5783,85.4811,85.5297,18435.0
2015-06-29 10:45:00,87.99,88.04,87.88,87.96,23251.0,85.5492,85.5978,85.4422,85.52,23251.0
2015-06-29 10:50:00,87.92,88.0,87.78,87.91,10388.0,85.4811,85.5589,85.345,85.4714,10388.0
2015-06-29 10:55:00,87.94,88.03,87.84,87.84,20134.0,85.5006,85.5881,85.4033,85.4033,20134.0
2015-06-29 11:00:00,87.89,87.98,87.82,87.82,8794.0,85.4519,85.5394,85.3839,85.3839,8794.0
2015-06-29 11:05:00,87.83,87.89,87.72,87.77,41711.0,85.3936,85.4519,85.2867,85.3353,41711.0
2015-06-29 11:10:00,87.75,87.97,87.72,87.97,40601.0,85.3158,85.5297,85.2867,85.5297,40601.0
2015-06-29 11:15:00,87.93,88.02,87.91,87.91,22491.0,85.4908,85.5783,85.4714,85.4714,22491.0
2015-06-29 11:20:00,87.9,88.02,87.9,87.99,47440.0,85.4617,85.5783,85.4617,85.5492,47440.0
2015-06-29 11:25:00,88.0,88.0,87.85,87.88,36399.0,85.5589,85.5589,85.413,85.4422,36399.0
2015-06-29 11:30:00,87.9,87.91,87.7,87.8,46196.0,85.4617,85.4714,85.2672,85.3644,46196.0
2015-06-29 11:35:00,87.8,87.8,87.21,87.28,35762.0,85.3644,85.3644,84.7908,84.8589,35762.0
2015-06-29 11:40:00,87.3,87.55,87.29,87.55,11240.0,84.8783,85.1214,84.8686,85.1214,11240.0
2015-06-29 11:45:00,87.48,87.5,87.28,87.37,21512.0,85.0533,85.0728,84.8589,84.9464,21512.0
2015-06-29 11:50:00,87.36,87.54,87.36,87.51,7400.0,84.9366,85.1116,84.9366,85.0825,7400.0
2015-06-29 11:55:00,87.54,87.64,87.54,87.57,7600.0,85.1116,85.2089,85.1116,85.1408,7600.0
2015-06-29 12:00:00,87.57,87.57,87.47,87.5,19865.0,85.1408,85.1408,85.0436,85.0728,19865.0
2015-06-29 12:05:00,87.52,87.59,87.47,87.58,12953.0,85.0922,85.1603,85.0436,85.1505,12953.0
2015-06-29 12:10:00,87.61,87.67,87.48,87.54,15540.0,85.1797,85.238,85.0533,85.1116,15540.0
2015-06-29 12:15:00,87.54,87.55,87.46,87.51,25528.0,85.1116,85.1214,85.0339,85.0825,25528.0
2015-06-29 12:20:00,87.51,87.54,87.48,87.5,9781.0,85.0825,85.1116,85.0533,85.0728,9781.0
2015-06-29 12:25:00,87.51,87.55,87.45,87.54,14770.0,85.0825,85.1214,85.0241,85.1116,14770.0
2015-06-29 12:30:00,87.54,87.58,87.45,87.55,17537.0,85.1116,85.1505,85.0241,85.1214,17537.0
2015-06-29 12:35:00,87.55,87.55,87.48,87.5,10792.0,85.1214,85.1214,85.0533,85.0728,10792.0
2015-06-29 12:40:00,87.52,87.57,87.48,87.52,5649.0,85.0922,85.1408,85.0533,85.0922,5649.0
2015-06-29 12:45:00,87.5,87.53,87.47,87.5,19282.0,85.0728,85.1019,85.0436,85.0728,19282.0
2015-06-29 12:50:00,87.5,87.54,87.47,87.54,9161.0,85.0728,85.1116,85.0436,85.1116,9161.0
2015-06-29 12:55:00,87.5,87.54,87.3,87.4,12032.0,85.0728,85.1116,84.8783,84.9755,12032.0
2015-06-29 13:00:00,87.4,87.45,87.34,87.35,7471.0,84.9755,85.0241,84.9172,84.9269,7471.0
2015-06-29 13:05:00,87.33,87.35,87.18,87.31,14413.0,84.9075,84.9269,84.7616,84.888,14413.0
2015-06-29 13:10:00,87.3,87.31,87.24,87.27,7300.0,84.8783,84.888,84.82,84.8491,7300.0
2015-06-29 13:15:00,87.27,87.33,87.21,87.33,6400.0,84.8491,84.9075,84.7908,84.9075,6400.0
2015-06-29 13:20:00,87.34,87.38,87.28,87.3,7805.0,84.9172,84.9561,84.8589,84.8783,7805.0
2015-06-29 13:25:00,87.31,87.31,87.2,87.22,9534.0,84.888,84.888,84.7811,84.8005,9534.0
2015-06-29 13:30:00,87.21,87.33,87.21,87.32,9681.0,84.7908,84.9075,84.7908,84.8977,9681.0
2015-06-29 13:35:00,87.33,87.33,87.22,87.23,7200.0,84.9075,84.9075,84.8005,84.8102,7200.0
2015-06-29 13:40:00,87.25,87.25,87.08,87.13,14150.0,84.8297,84.8297,84.6644,84.713,14150.0
2015-06-29 13:45:00,87.13,87.25,87.13,87.25,28850.0,84.713,84.8297,84.713,84.8297,28850.0
2015-06-29 13:50:00,87.23,87.24,87.17,87.19,10031.0,84.8102,84.82,84.7519,84.7714,10031.0
2015-06-29 13:55:00,87.22,87.35,87.18,87.32,6495.0,84.8005,84.9269,84.7616,84.8977,6495.0
2015-06-29 14:00:00,87.34,87.4,87.32,87.35,8227.0,84.9172,84.9755,84.8977,84.9269,8227.0
2015-06-29 14:05:00,87.32,87.38,87.28,87.33,9263.0,84.8977,84.9561,84.8589,84.9075,9263.0
2015-06-29 14:10:00,87.35,87.35,87.2,87.2,10030.0,84.9269,84.9269,84.7811,84.7811,10030.0
2015-06-29 14:15:00,87.18,87.38,87.15,87.38,21787.0,84.7616,84.9561,84.7325,84.9561,21787.0
2015-06-29 14:20:00,87.38,87.38,87.24,87.32,10560.0,84.9561,84.9561,84.82,84.8977,10560.0
2015-06-29 14:25:00,87.32,87.36,87.27,87.27,9739.0,84.8977,84.9366,84.8491,84.8491,9739.0
2015-06-29 14:30:00,87.25,87.26,87.16,87.17,10484.0,84.8297,84.8394,84.7422,84.7519,10484.0
2015-06-29 14:35:00,87.2,87.36,87.16,87.35,10312.0,84.7811,84.9366,84.7422,84.9269,10312.0
2015-06-29 14:40:00,87.31,87.5,87.28,87.5,10453.0,84.888,85.0728,84.8589,85.0728,10453.0
2015-06-29 14:45:00,87.51,87.62,87.51,87.56,10371.0,85.0825,85.1894,85.0825,85.1311,10371.0
2015-06-29 14:50:00,87.54,87.55,87.39,87.44,8683.0,85.1116,85.1214,84.9658,85.0144,8683.0
2015-06-29 14:55:00,87.4,87.52,87.38,87.43,10770.0,84.9755,85.0922,84.9561,85.0047,10770.0
2015-06-29 15:00:00,87.44,87.5,87.33,87.33,12130.0,85.0144,85.0728,84.9075,84.9075,12130.0
2015-06-29 15:05:00,87.32,87.48,87.32,87.44,19328.0,84.8977,85.0533,84.8977,85.0144,19328.0
2015-06-29 15:10:00,87.46,87.62,87.43,87.59,21358.0,85.0339,85.1894,85.0047,85.1603,21358.0
2015-06-29 15:15:00,87.57,87.62,87.45,87.6,20497.0,85.1408,85.1894,85.0241,85.17,20497.0
2015-06-29 15:20:00,87.6,87.77,87.57,87.72,27236.0,85.17,85.3353,85.1408,85.2867,27236.0
2015-06-29 15:25:00,87.73,87.73,87.62,87.66,26489.0,85.2964,85.2964,85.1894,85.2283,26489.0
2015-06-29 15:30:00,87.66,87.67,87.46,87.58,33283.0,85.2283,85.238,85.0339,85.1505,33283.0
2015-06-29 15:35:00,87.57,87.58,87.37,87.39,32128.0,85.1408,85.1505,84.9464,84.9658,32128.0
2015-06-29 15:40:00,87.38,87.42,87.32,87.38,28358.0,84.9561,84.995,84.8977,84.9561,28358.0
2015-06-29 15:45:00,87.37,87.45,87.24,87.39,44623.0,84.9464,85.0241,84.82,84.9658,44623.0
2015-06-29 15:50:00,87.38,87.52,87.34,87.36,76226.0,84.9561,85.0922,84.9172,84.9366,76226.0
2015-06-29 15:55:00,87.36,87.37,87.17,87.25,93889.0,84.9366,84.9464,84.7519,84.8297,93889.0
2015-06-30 09:30:00,88.12,88.33,87.5,88.26,45903.0,85.6756,85.8797,85.0728,85.8117,45903.0
2015-06-30 09:35:00,88.25,88.25,87.77,88.0,17293.0,85.802,85.802,85.3353,85.5589,17293.0
2015-06-30 09:40:00,88.02,88.02,87.75,87.97,25899.0,85.5783,85.5783,85.3158,85.5297,25899.0
2015-06-30 09:45:00,88.01,88.08,87.59,87.72,22256.0,85.5686,85.6367,85.1603,85.2867,22256.0
2015-06-30 09:50:00,87.75,88.04,87.72,87.88,31417.0,85.3158,85.5978,85.2867,85.4422,31417.0
2015-06-30 09:55:00,87.88,87.91,87.69,87.69,7125.0,85.4422,85.4714,85.2575,85.2575,7125.0
2015-06-30 10:00:00,87.7,88.0,87.54,88.0,16754.0,85.2672,85.5589,85.1116,85.5589,16754.0
2015-06-30 10:05:00,87.99,88.02,87.93,87.96,8367.0,85.5492,85.5783,85.4908,85.52,8367.0
2015-06-30 10:10:00,87.9,87.98,87.59,87.63,5601.0,85.4617,85.5394,85.1603,85.1991,5601.0
2015-06-30 10:15:00,87.63,87.73,87.59,87.68,8800.0,85.1991,85.2964,85.1603,85.2478,8800.0
2015-06-30 10:20:00,87.69,87.84,87.58,87.76,10513.0,85.2575,85.4033,85.1505,85.3255,10513.0
2015-06-30 10:25:00,87.76,87.99,87.76,87.95,7250.0,85.3255,85.5492,85.3255,85.5103,7250.0
2015-06-30 10:30:00,87.98,87.99,87.85,87.9,9401.0,85.5394,85.5492,85.413,85.4617,9401.0
2015-06-30 10:35:00,87.91,87.96,87.87,87.93,4572.0,85.4714,85.52,85.4325,85.4908,4572.0
2015-06-30 10:40:00,87.92,87.96,87.83,87.92,9060.0,85.4811,85.52,85.3936,85.4811,9060.0
2015-06-30 10:45:00,87.93,88.01,87.82,87.84,65877.0,85.4908,85.5686,85.3839,85.4033,65877.0
2015-06-30 10:50:00,87.87,88.0,87.75,87.98,9787.0,85.4325,85.5589,85.3158,85.5394,9787.0
2015-06-30 10:55:00,87.99,88.22,87.91,88.13,20507.0,85.5492,85.7728,85.4714,85.6853,20507.0
2015-06-30 11:00:00,88.11,88.12,87.97,87.99,15461.0,85.6658,85.6756,85.5297,85.5492,15461.0
2015-06-30 11:05:00,88.01,88.04,87.95,87.96,15538.0,85.5686,85.5978,85.5103,85.52,15538.0
2015-06-30 11:10:00,88.0,88.02,87.9,87.95,13724.0,85.5589,85.5783,85.4617,85.5103,13724.0
2015-06-30 11:15:00,87.97,88.02,87.91,88.0,15462.0,85.5297,85.5783,85.4714,85.5589,15462.0
2015-06-30 11:20:00,87.99,88.06,87.93,88.05,10302.0,85.5492,85.6172,85.4908,85.6075,10302.0
2015-06-30 11:25:00,88.06,88.14,87.91,87.91,10045.0,85.6172,85.695,85.4714,85.4714,10045.0
2015-06-30 11:30:00,87.91,87.96,87.75,87.82,12725.0,85.4714,85.52,85.3158,85.3839,12725.0
2015-06-30 11:35:00,87.87,87.97,87.87,87.97,5738.0,85.4325,85.5297,85.4325,85.5297,5738.0
2015-06-30 11:40:00,87.99,88.12,87.99,88.12,8284.0,85.5492,85.6756,85.5492,85.6756,8284.0
2015-06-30 11:45:00,88.15,88.17,88.02,88.16,13205.0,85.7047,85.7242,85.5783,85.7144,13205.0
2015-06-30 11:50:00,88.16,88.16,88.01,88.1,8907.0,85.7144,85.7144,85.5686,85.6561,8907.0
2015-06-30 11:55:00,88.11,88.12,87.94,87.97,6751.0,85.6658,85.6756,85.5006,85.5297,6751.0
2015-06-30 12:00:00,87.95,88.08,87.95,88.06,6050.0,85.5103,85.6367,85.5103,85.6172,6050.0
2015-06-30 12:05:00,88.08,88.18,88.01,88.16,11412.0,85.6367,85.7339,85.5686,85.7144,11412.0
2015-06-30 12:10:00,88.14,88.16,87.98,88.03,9004.0,85.695,85.7144,85.5394,85.5881,9004.0
2015-06-30 12:15:00,88.01,88.06,87.95,87.98,8169.0,85.5686,85.6172,85.5103,85.5394,8169.0
2015-06-30 12:20:00,87.98,88.02,87.84,87.93,8200.0,85.5394,85.5783,85.4033,85.4908,8200.0
2015-06-30 12:25:00,87.94,87.98,87.79,87.81,3600.0,85.5006,85.5394,85.3547,85.3742,3600.0
2015-06-30 12:30:00,87.83,87.86,87.64,87.66,18021.0,85.3936,85.4228,85.2089,85.2283,18021.0
2015-06-30 12:35:00,87.63,87.73,87.63,87.73,3260.0,85.1991,85.2964,85.1991,85.2964,3260.0
2015-06-30 12:40:00,87.73,87.88,87.73,87.88,4884.0,85.2964,85.4422,85.2964,85.4422,4884.0
2015-06-30 12:45:00,87.85,87.93,87.81,87.91,5200.0,85.413,85.4908,85.3742,85.4714,5200.0
2015-06-30 12:50:00,87.92,88.01,87.92,88.01,3425.0,85.4811,85.5686,85.4811,85.5686,3425.0
2015-06-30 12:55:00,88.05,88.09,87.97,88.05,10275.0,85.6075,85.6464,85.5297,85.6075,10275.0
2015-06-30 13:00:00,88.0,88.09,87.96,88.05,4318.0,85.5589,85.6464,85.52,85.6075,4318.0
2015-06-30 13:05:00,88.02,88.04,87.9,88.04,6576.0,85.5783,85.5978,85.4617,85.5978,6576.0
2015-06-30 13:10:00,88.03,88.13,87.96,88.0,8304.0,85.5881,85.6853,85.52,85.5589,8304.0
2015-06-30 13:15:00,88.01,88.02,87.9,88.0,8681.0,85.5686,85.5783,85.4617,85.5589,8681.0
2015-06-30 13:20:00,87.99,88.01,87.94,87.98,5564.0,85.5492,85.5686,85.5006,85.5394,5564.0
2015-06-30 13:25:00,87.99,88.15,87.99,88.07,9550.0,85.5492,85.7047,85.5492,85.6269,9550.0
2015-06-30 13:30:00,88.06,88.26,88.06,88.1,72479.0,85.6172,85.8117,85.6172,85.6561,72479.0
2015-06-30 13:35:00,88.14,88.31,88.12,88.25,9772.0,85.695,85.8603,85.6756,85.802,9772.0
2015-06-30 13:40:00,88.24,88.25,88.13,88.18,14709.0,85.7922,85.802,85.6853,85.7339,14709.0
2015-06-30 13:45:00,88.15,88.21,88.1,88.16,9600.0,85.7047,85.7631,85.6561,85.7144,9600.0
2015-06-30 13:50:00,88.17,88.22,88.12,88.16,31621.0,85.7242,85.7728,85.6756,85.7144,31621.0
2015-06-30 13:55:00,88.19,88.21,88.07,88.07,6101.0,85.7436,85.7631,85.6269,85.6269,6101.0
2015-06-30 14:00:00,88.11,88.13,88.01,88.06,10102.0,85.6658,85.6853,85.5686,85.6172,10102.0
2015-06-30 14:05:00,88.07,88.36,88.06,88.27,30904.0,85.6269,85.9089,85.6172,85.8214,30904.0
2015-06-30 14:10:00,88.28,88.51,88.25,88.49,16596.0,85.8311,86.0547,85.802,86.0353,16596.0
2015-06-30 14:15:00,88.51,88.57,88.38,88.51,23960.0,86.0547,86.1131,85.9283,86.0547,23960.0
2015-06-30 14:20:00,88.52,88.6,88.44,88.44,21785.0,86.0645,86.1422,85.9867,85.9867,21785.0
2015-06-30 14:25:00,88.44,88.44,88.23,88.26,12222.0,85.9867,85.9867,85.7825,85.8117,12222.0
2015-06-30 14:30:00,88.29,88.39,88.24,88.34,14358.0,85.8408,85.9381,85.7922,85.8895,14358.0
2015-06-30 14:35:00,88.39,88.43,88.35,88.38,17447.0,85.9381,85.977,85.8992,85.9283,17447.0
2015-06-30 14:40:00,88.36,88.38,88.18,88.2,16352.0,85.9089,85.9283,85.7339,85.7533,16352.0
2015-06-30 14:45:00,88.22,88.22,88.11,88.15,12108.0,85.7728,85.7728,85.6658,85.7047,12108.0
2015-06-30 14:50:00,88.15,88.18,88.05,88.1,13277.0,85.7047,85.7339,85.6075,85.6561,13277.0
2015-06-30 14:55:00,88.09,88.16,88.0,88.01,13970.0,85.6464,85.7144,85.5589,85.5686,13970.0
2015-06-30 15:00:00,88.02,88.03,87.89,88.01,14450.0,85.5783,85.5881,85.4519,85.5686,14450.0
2015-06-30 15:05:00,87.97,87.99,87.93,87.96,13680.0,85.5297,85.5492,85.4908,85.52,13680.0
2015-06-30 15:10:00,87.98,88.0,87.86,87.86,16796.0,85.5394,85.5589,85.4228,85.4228,16796.0
2015-06-30 15:15:00,87.86,88.0,87.86,87.87,12845.0,85.4228,85.5589,85.4228,85.4325,12845.0
2015-06-30 15:20:00,87.85,87.91,87.8,87.9,24234.0,85.413,85.4714,85.3644,85.4617,24234.0
2015-06-30 15:25:00,87.93,87.93,87.83,87.83,22133.0,85.4908,85.4908,85.3936,85.3936,22133.0
2015-06-30 15:30:00,87.82,87.99,87.81,87.96,28662.0,85.3839,85.5492,85.3742,85.52,28662.0
2015-06-30 15:35:00,87.96,87.97,87.86,87.86,27054.0,85.52,85.5297,85.4228,85.4228,27054.0
2015-06-30 15:40:00,87.85,87.85,87.63,87.64,45272.0,85.413,85.413,85.1991,85.2089,45272.0
2015-06-30 15:45:00,87.64,87.71,87.57,87.64,71517.0,85.2089,85.2769,85.1408,85.2089,71517.0
2015-06-30 15:50:00,87.64,87.78,87.59,87.73,74011.0,85.2089,85.345,85.1603,85.2964,74011.0
2015-06-30 15:55:00,87.72,87.78,87.61,87.62,141209.0,85.2867,85.345,85.1797,85.1894,141209.0
2015-07-01 09:30:00,87.5,87.99,86.56,86.8,103397.0,85.0728,85.5492,84.1588,84.3922,103397.0
2015-07-01 09:35:00,86.8,86.8,85.76,86.33,97857.0,84.3922,84.3922,83.381,83.9352,97857.0
2015-07-01 09:40:00,86.28,86.4,85.9,86.4,66617.0,83.8866,84.0033,83.5171,84.0033,66617.0
2015-07-01 09:45:00,86.4,86.41,85.67,85.92,80231.0,84.0033,84.013,83.2935,83.5366,80231.0
2015-07-01 09:50:00,85.92,86.37,85.9,86.37,54338.0,83.5366,83.9741,83.5171,83.9741,54338.0
2015-07-01 09:55:00,86.4,86.59,86.21,86.44,72582.0,84.0033,84.188,83.8185,84.0422,72582.0
2015-07-01 10:00:00,86.5,86.61,86.24,86.33,68306.0,84.1005,84.2074,83.8477,83.9352,68306.0
2015-07-01 10:05:00,86.4,86.4,86.19,86.23,63152.0,84.0033,84.0033,83.7991,83.838,63152.0
2015-07-01 10:10:00,86.23,86.25,85.4,85.45,64850.0,83.838,83.8574,83.031,83.0796,64850.0
2015-07-01 10:15:00,85.52,85.96,85.46,85.81,43042.0,83.1477,83.5755,83.0893,83.4296,43042.0
2015-07-01 10:20:00,85.77,85.81,85.37,85.47,25955.0,83.3907,83.4296,83.0018,83.0991,25955.0
2015-07-01 10:25:00,85.47,85.56,85.45,85.45,24615.0,83.0991,83.1866,83.0796,83.0796,24615.0
2015-07-01 10:30:00,85.45,85.54,85.12,85.12,35720.0,83.0796,83.1671,82.7588,82.7588,35720.0
2015-07-01 10:35:00,85.15,85.15,84.82,84.82,63282.0,82.7879,82.7879,82.4671,82.4671,63282.0
2015-07-01 10:40:00,84.83,84.98,84.53,84.65,58186.0,82.4768,82.6227,82.1851,82.3018,58186.0
2015-07-01 10:45:00,84.68,84.82,84.52,84.58,41459.0,82.331,82.4671,82.1754,82.2338,41459.0
2015-07-01 10:50:00,84.63,84.77,84.3,84.66,86884.0,82.2824,82.4185,81.9615,82.3115,86884.0
2015-07-01 10:55:00,84.59,84.99,84.57,84.95,40147.0,82.2435,82.6324,82.224,82.5935,40147.0
2015-07-01 11:00:00,84.95,85.38,84.94,85.38,63920.0,82.5935,83.0116,82.5838,83.0116,63920.0
2015-07-01 11:05:00,85.39,85.59,85.29,85.58,36764.0,83.0213,83.2157,82.9241,83.206,36764.0
2015-07-01 11:10:00,85.55,85.56,85.1,85.11,41065.0,83.1768,83.1866,82.7393,82.7491,41065.0
2015-07-01 11:15:00,85.11,85.23,85.07,85.13,23909.0,82.7491,82.8657,82.7102,82.7685,23909.0
2015-07-01 11:20:00,85.16,85.16,84.92,84.95,28874.0,82.7977,82.7977,82.5643,82.5935,28874.0
2015-07-01 11:25:00,84.94,84.98,84.62,84.63,34439.0,82.5838,82.6227,82.2726,82.2824,34439.0
2015-07-01 11:30:00,84.62,84.67,84.18,84.18,78090.0,82.2726,82.3213,81.8449,81.8449,78090.0
2015-07-01 11:35:00,84.18,84.34,83.89,84.3,78619.0,81.8449,82.0004,81.5629,81.9615,78619.0
2015-07-01 11:40:00,84.3,84.44,83.79,83.79,95349.0,81.9615,82.0976,81.4657,81.4657,95349.0
2015-07-01 11:45:00,83.79,83.96,83.75,83.95,58990.0,81.4657,81.631,81.4268,81.6212,58990.0
2015-07-01 11:50:00,83.94,84.26,83.91,84.14,32226.0,81.6115,81.9226,81.5823,81.806,32226.0
2015-07-01 11:55:00,84.11,84.44,84.1,84.44,57745.0,81.7768,82.0976,81.7671,82.0976,57745.0
2015-07-01 12:00:00,84.45,84.5,84.33,84.37,25617.0,82.1074,82.156,81.9907,82.0296,25617.0
2015-07-01 12:05:00,84.39,84.43,84.14,84.18,28767.0,82.049,82.0879,81.806,81.8449,28767.0
2015-07-01 12:10:00,84.17,84.17,83.8,83.97,34758.0,81.8351,81.8351,81.4754,81.6407,34758.0
2015-07-01 12:15:00,83.96,84.04,83.87,83.87,28017.0,81.631,81.7087,81.5435,81.5435,28017.0
2015-07-01 12:20:00,83.9,83.99,83.83,83.99,22198.0,81.5726,81.6601,81.5046,81.6601,22198.0
2015-07-01 12:25:00,83.99,84.0,83.86,83.91,16258.0,81.6601,81.6698,81.5337,81.5823,16258.0
2015-07-01 12:30:00,83.9,83.98,83.83,83.87,23055.0,81.5726,81.6504,81.5046,81.5435,23055.0
2015-07-01 12:35:00,83.85,83.87,83.61,83.64,36401.0,81.524,81.5435,81.2907,81.3198,36401.0
2015-07-01 12:40:00,83.63,83.76,83.62,83.68,36096.0,81.3101,81.4365,81.3004,81.3587,36096.0
2015-07-01 12:45:00,83.69,83.94,83.67,83.82,12062.0,81.3684,81.6115,81.349,81.4948,12062.0
2015-07-01 12:50:00,83.79,83.89,83.68,83.89,36112.0,81.4657,81.5629,81.3587,81.5629,36112.0
2015-07-01 12:55:00,83.9,83.95,83.85,83.95,36182.0,81.5726,81.6212,81.524,81.6212,36182.0
2015-07-01 13:00:00,83.92,84.16,83.91,84.07,42633.0,81.5921,81.8254,81.5823,81.7379,42633.0
2015-07-01 13:05:00,84.04,84.09,83.92,83.93,12271.0,81.7087,81.7573,81.5921,81.6018,12271.0
2015-07-01 13:10:00,83.92,83.97,83.86,83.86,14652.0,81.5921,81.6407,81.5337,81.5337,14652.0
2015-07-01 13:15:00,83.87,83.9,83.76,83.89,19803.0,81.5435,81.5726,81.4365,81.5629,19803.0
2015-07-01 13:20:00,83.92,84.06,83.92,83.94,15923.0,81.5921,81.7282,81.5921,81.6115,15923.0
2015-07-01 13:25:00,83.93,83.95,83.82,83.82,19818.0,81.6018,81.6212,81.4948,81.4948,19818.0
2015-07-01 13:30:00,83.84,83.92,83.79,83.83,19506.0,81.5143,81.5921,81.4657,81.5046,19506.0
2015-07-01 13:35:00,83.86,83.92,83.68,83.69,18014.0,81.5337,81.5921,81.3587,81.3684,18014.0
2015-07-01 13:40:00,83.68,83.69,83.51,83.55,42666.0,81.3587,81.3684,81.1934,81.2323,42666.0
2015-07-01 13:45:00,83.56,83.74,83.54,83.68,25423.0,81.2421,81.4171,81.2226,81.3587,25423.0
2015-07-01 13:50:00,83.72,84.04,83.71,83.97,48665.0,81.3976,81.7087,81.3879,81.6407,48665.0
2015-07-01 13:55:00,83.98,84.03,83.82,83.85,64918.0,81.6504,81.699,81.4948,81.524,64918.0
2015-07-01 14:00:00,83.83,83.92,83.73,83.78,25145.0,81.5046,81.5921,81.4073,81.4559,25145.0
2015-07-01 14:05:00,83.77,83.85,83.71,83.72,10694.0,81.4462,81.524,81.3879,81.3976,10694.0
2015-07-01 14:10:00,83.76,83.76,83.67,83.68,11386.0,81.4365,81.4365,81.349,81.3587,11386.0
2015-07-01 14:15:00,83.68,83.74,83.45,83.45,24316.0,81.3587,81.4171,81.1351,81.1351,24316.0
2015-07-01 14:20:00,83.44,83.47,83.28,83.28,25830.0,81.1254,81.1545,80.9698,80.9698,25830.0
2015-07-01 14:25:00,83.28,83.31,83.13,83.19,42929.0,80.9698,80.999,80.824,80.8823,42929.0
2015-07-01 14:30:00,83.19,83.42,83.07,83.42,55049.0,80.8823,81.1059,80.7656,81.1059,55049.0
2015-07-01 14:35:00,83.38,83.52,83.16,83.22,67345.0,81.067,81.2032,80.8531,80.9115,67345.0
2015-07-01 14:40:00,83.22,83.24,83.14,83.21,35157.0,80.9115,80.9309,80.8337,80.9018,35157.0
2015-07-01 14:45:00,83.21,83.4,83.16,83.31,34837.0,80.9018,81.0865,80.8531,80.999,34837.0
2015-07-01 14:50:00,83.32,83.37,83.2,83.21,33593.0,81.0087,81.0573,80.892,80.9018,33593.0
2015-07-01 14:55:00,83.23,83.23,82.96,83.01,76741.0,80.9212,80.9212,80.6587,80.7073,76741.0
2015-07-01 15:00:00,83.05,83.24,82.96,82.96,45278.0,80.7462,80.9309,80.6587,80.6587,45278.0
2015-07-01 15:05:00,82.99,83.18,82.97,83.13,58723.0,80.6879,80.8726,80.6684,80.824,58723.0
2015-07-01 15:10:00,83.12,83.24,83.0,83.22,38959.0,80.8143,80.9309,80.6976,80.9115,38959.0
2015-07-01 15:15:00,83.23,83.45,83.17,83.37,34603.0,80.9212,81.1351,80.8629,81.0573,34603.0
2015-07-01 15:20:00,83.38,83.39,83.21,83.39,43882.0,81.067,81.0768,80.9018,81.0768,43882.0
2015-07-01 15:25:00,83.4,83.4,83.26,83.31,38761.0,81.0865,81.0865,80.9504,80.999,38761.0
2015-07-01 15:30:00,83.31,83.32,83.16,83.28,41389.0,80.999,81.0087,80.8531,80.9698,41389.0
2015-07-01 15:35:00,83.28,83.29,83.2,83.27,37401.0,80.9698,80.9795,80.892,80.9601,37401.0
2015-07-01 15:40:00,83.27,83.32,83.17,83.32,62551.0,80.9601,81.0087,80.8629,81.0087,62551.0
2015-07-01 15:45:00,83.35,83.6,83.33,83.53,104479.0,81.0379,81.2809,81.0184,81.2129,104479.0
2015-07-01 15:50:00,83.52,83.6,83.49,83.59,116022.0,81.2032,81.2809,81.174,81.2712,116022.0
2015-07-01 15:55:00,83.59,83.66,83.51,83.59,132387.0,81.2712,81.3393,81.1934,81.2712,132387.0
2015-07-02 09:30:00,83.71,84.24,83.64,83.76,44953.0,81.3879,81.9032,81.3198,81.4365,44953.0
2015-07-02 09:35:00,83.8,84.4,83.76,84.34,47506.0,81.4754,82.0587,81.4365,82.0004,47506.0
2015-07-02 09:40:00,84.3,84.67,84.21,84.52,60879.0,81.9615,82.3213,81.874,82.1754,60879.0
2015-07-02 09:45:00,84.61,84.67,84.33,84.44,36000.0,82.2629,82.3213,81.9907,82.0976,36000.0
2015-07-02 09:50:00,84.42,84.57,84.34,84.42,27016.0,82.0782,82.224,82.0004,82.0782,27016.0
2015-07-02 09:55:00,84.46,84.55,84.38,84.45,34125.0,82.1171,82.2046,82.0393,82.1074,34125.0
2015-07-02 10:00:00,84.43,84.49,84.27,84.35,39782.0,82.0879,82.1463,81.9324,82.0101,39782.0
2015-07-02 10:05:00,84.39,84.43,84.2,84.2,15569.0,82.049,82.0879,81.8643,81.8643,15569.0
2015-07-02 10:10:00,84.2,84.28,84.07,84.17,14666.0,81.8643,81.9421,81.7379,81.8351,14666.0
2015-07-02 10:15:00,84.14,84.33,84.12,84.19,22404.0,81.806,81.9907,81.7865,81.8546,22404.0
2015-07-02 10:20:00,84.2,84.24,84.1,84.12,9462.0,81.8643,81.9032,81.7671,81.7865,9462.0
2015-07-02 10:25:00,84.11,84.2,83.87,83.92,18554.0,81.7768,81.8643,81.5435,81.5921,18554.0
2015-07-02 10:30:00,83.93,83.94,83.75,83.79,13640.0,81.6018,81.6115,81.4268,81.4657,13640.0
2015-07-02 10:35:00,83.78,83.8,83.56,83.56,22965.0,81.4559,81.4754,81.2421,81.2421,22965.0
2015-07-02 10:40:00,83.56,83.65,83.53,83.62,15242.0,81.2421,81.3296,81.2129,81.3004,15242.0
2015-07-02 10:45:00,83.62,83.82,83.61,83.61,16451.0,81.3004,81.4948,81.2907,81.2907,16451.0
2015-07-02 10:50:00,83.64,83.77,83.43,83.67,33148.0,81.3198,81.4462,81.1157,81.349,33148.0
2015-07-02 10:55:00,83.56,83.7,83.56,83.63,7730.0,81.2421,81.3782,81.2421,81.3101,7730.0
2015-07-02 11:00:00,83.59,83.65,83.53,83.56,7900.0,81.2712,81.3296,81.2129,81.2421,7900.0
2015-07-02 11:05:00,83.58,83.6,83.45,83.45,13520.0,81.2615,81.2809,81.1351,81.1351,13520.0
2015-07-02 11:10:00,83.36,83.37,83.16,83.23,19163.0,81.0476,81.0573,80.8531,80.9212,19163.0
2015-07-02 11:15:00,83.23,83.27,83.13,83.27,14715.0,80.9212,80.9601,80.824,80.9601,14715.0
2015-07-02 11:20:00,83.24,83.28,83.12,83.18,23063.0,80.9309,80.9698,80.8143,80.8726,23063.0
2015-07-02 11:25:00,83.17,83.22,83.08,83.15,22497.0,80.8629,80.9115,80.7754,80.8434,22497.0
2015-07-02 11:30:00,83.15,83.24,83.12,83.19,26690.0,80.8434,80.9309,80.8143,80.8823,26690.0
2015-07-02 11:35:00,83.22,83.44,83.17,83.39,19903.0,80.9115,81.1254,80.8629,81.0768,19903.0
2015-07-02 11:40:00,83.4,83.46,83.35,83.41,6789.0,81.0865,81.1448,81.0379,81.0962,6789.0
2015-07-02 11:45:00,83.42,83.55,83.38,83.53,10665.0,81.1059,81.2323,81.067,81.2129,10665.0
2015-07-02 11:50:00,83.54,83.54,83.37,83.37,12449.0,81.2226,81.2226,81.0573,81.0573,12449.0
2015-07-02 11:55:00,83.36,83.48,83.31,83.47,10750.0,81.0476,81.1643,80.999,81.1545,10750.0
2015-07-02 12:00:00,83.48,83.6,83.46,83.55,9465.0,81.1643,81.2809,81.1448,81.2323,9465.0
2015-07-02 12:05:00,83.58,83.81,83.55,83.63,10694.0,81.2615,81.4851,81.2323,81.3101,10694.0
2015-07-02 12:10:00,83.63,83.63,83.48,83.55,10035.0,81.3101,81.3101,81.1643,81.2323,10035.0
2015-07-02 12:15:00,83.55,83.62,83.53,83.54,11759.0,81.2323,81.3004,81.2129,81.2226,11759.0
2015-07-02 12:20:00,83.54,83.54,83.28,83.29,9951.0,81.2226,81.2226,80.9698,80.9795,9951.0
2015-07-02 12:25:00,83.32,83.42,83.27,83.27,6304.0,81.0087,81.1059,80.9601,80.9601,6304.0
2015-07-02 12:30:00,83.24,83.32,83.23,83.27,7400.0,80.9309,81.0087,80.9212,80.9601,7400.0
2015-07-02 12:35:00,83.28,83.3,83.24,83.25,6296.0,80.9698,80.9893,80.9309,80.9407,6296.0
2015-07-02 12:40:00,83.23,83.44,83.23,83.43,12050.0,80.9212,81.1254,80.9212,81.1157,12050.0
2015-07-02 12:45:00,83.43,83.61,83.42,83.61,9422.0,81.1157,81.2907,81.1059,81.2907,9422.0
2015-07-02 12:50:00,83.55,83.59,83.52,83.54,6450.0,81.2323,81.2712,81.2032,81.2226,6450.0
2015-07-02 12:55:00,83.54,83.63,83.52,83.61,8506.0,81.2226,81.3101,81.2032,81.2907,8506.0
2015-07-02 13:00:00,83.61,83.62,83.44,83.44,29610.0,81.2907,81.3004,81.1254,81.1254,29610.0
2015-07-02 13:05:00,83.44,83.54,83.43,83.51,5029.0,81.1254,81.2226,81.1157,81.1934,5029.0
2015-07-02 13:10:00,83.54,83.57,83.45,83.45,4150.0,81.2226,81.2518,81.1351,81.1351,4150.0
2015-07-02 13:15:00,83.45,83.58,83.45,83.58,6173.0,81.1351,81.2615,81.1351,81.2615,6173.0
2015-07-02 13:20:00,83.6,83.62,83.56,83.6,7719.0,81.2809,81.3004,81.2421,81.2809,7719.0
2015-07-02 13:25:00,83.63,83.81,83.62,83.81,7841.0,81.3101,81.4851,81.3004,81.4851,7841.0
2015-07-02 13:30:00,83.8,83.86,83.78,83.85,19245.0,81.4754,81.5337,81.4559,81.524,19245.0
2015-07-02 13:35:00,83.87,83.91,83.79,83.8,7700.0,81.5435,81.5823,81.4657,81.4754,7700.0
2015-07-02 13:40:00,83.8,83.84,83.76,83.8,7258.0,81.4754,81.5143,81.4365,81.4754,7258.0
2015-07-02 13:45:00,83.84,83.99,83.82,83.99,11065.0,81.5143,81.6601,81.4948,81.6601,11065.0
2015-07-02 13:50:00,83.99,84.01,83.95,83.98,4846.0,81.6601,81.6796,81.6212,81.6504,4846.0
2015-07-02 13:55:00,83.97,83.98,83.83,83.85,9957.0,81.6407,81.6504,81.5046,81.524,9957.0
2015-07-02 14:00:00,83.83,83.92,83.82,83.91,5292.0,81.5046,81.5921,81.4948,81.5823,5292.0
2015-07-02 14:05:00,83.91,83.97,83.84,83.97,9278.0,81.5823,81.6407,81.5143,81.6407,9278.0
2015-07-02 14:10:00,83.93,83.94,83.84,83.88,9613.0,81.6018,81.6115,81.5143,81.5532,9613.0
2015-07-02 14:15:00,83.86,83.91,83.83,83.85,10549.0,81.5337,81.5823,81.5046,81.524,10549.0
2015-07-02 14:20:00,83.87,83.87,83.6,83.79,22946.0,81.5435,81.5435,81.2809,81.4657,22946.0
2015-07-02 14:25:00,83.8,83.84,83.76,83.83,13801.0,81.4754,81.5143,81.4365,81.5046,13801.0
2015-07-02 14:30:00,83.82,83.84,83.79,83.79,10100.0,81.4948,81.5143,81.4657,81.4657,10100.0
2015-07-02 14:35:00,83.78,83.87,83.77,83.87,8419.0,81.4559,81.5435,81.4462,81.5435,8419.0
2015-07-02 14:40:00,83.9,84.0,83.87,83.99,19011.0,81.5726,81.6698,81.5435,81.6601,19011.0
2015-07-02 14:45:00,83.99,84.06,83.97,84.04,12629.0,81.6601,81.7282,81.6407,81.7087,12629.0
2015-07-02 14:50:00,84.06,84.08,84.02,84.08,17222.0,81.7282,81.7476,81.6893,81.7476,17222.0
2015-07-02 14:55:00,84.07,84.16,84.01,84.16,19328.0,81.7379,81.8254,81.6796,81.8254,19328.0
2015-07-02 15:00:00,84.14,84.2,84.12,84.19,13773.0,81.806,81.8643,81.7865,81.8546,13773.0
2015-07-02 15:05:00,84.19,84.23,84.04,84.09,33158.0,81.8546,81.8935,81.7087,81.7573,33158.0
2015-07-02 15:10:00,84.08,84.15,84.08,84.08,20935.0,81.7476,81.8157,81.7476,81.7476,20935.0
2015-07-02 15:15:00,84.09,84.1,84.02,84.06,24681.0,81.7573,81.7671,81.6893,81.7282,24681.0
2015-07-02 15:20:00,84.05,84.22,84.04,84.14,67327.0,81.7185,81.8837,81.7087,81.806,67327.0
2015-07-02 15:25:00,84.15,84.26,84.13,84.16,54925.0,81.8157,81.9226,81.7962,81.8254,54925.0
2015-07-02 15:30:00,84.18,84.25,84.16,84.25,22228.0,81.8449,81.9129,81.8254,81.9129,22228.0
2015-07-02 15:35:00,84.25,84.29,84.21,84.23,21072.0,81.9129,81.9518,81.874,81.8935,21072.0
2015-07-02 15:40:00,84.22,84.3,84.22,84.26,25454.0,81.8837,81.9615,81.8837,81.9226,25454.0
2015-07-02 15:45:00,84.27,84.4,84.27,84.37,31128.0,81.9324,82.0587,81.9324,82.0296,31128.0
2015-07-02 15:50:00,84.37,84.41,84.25,84.27,28567.0,82.0296,82.0685,81.9129,81.9324,28567.0
2015-07-02 15:55:00,84.29,84.46,84.25,84.25,99783.0,81.9518,82.1171,81.9129,81.9129,99783.0
2015-07-06 09:30:00,83.25,83.42,83.03,83.4,46378.0,80.9407,81.1059,80.7268,81.0865,46378.0
2015-07-06 09:35:00,83.27,84.0,83.26,83.99,20728.0,80.9601,81.6698,80.9504,81.6601,20728.0
2015-07-06 09:40:00,83.99,84.16,83.83,84.0,14992.0,81.6601,81.8254,81.5046,81.6698,14992.0
2015-07-06 09:45:00,83.95,84.13,83.9,84.13,15517.0,81.6212,81.7962,81.5726,81.7962,15517.0
2015-07-06 09:50:00,84.13,84.13,83.9,83.9,11486.0,81.7962,81.7962,81.5726,81.5726,11486.0
2015-07-06 09:55:00,83.98,84.36,83.9,84.3,9438.0,81.6504,82.0199,81.5726,81.9615,9438.0
2015-07-06 10:00:00,84.34,84.42,84.02,84.17,13977.0,82.0004,82.0782,81.6893,81.8351,13977.0
2015-07-06 10:05:00,84.18,84.21,83.83,84.21,14166.0,81.8449,81.874,81.5046,81.874,14166.0
2015-07-06 10:10:00,84.2,84.5,84.13,84.13,14621.0,81.8643,82.156,81.7962,81.7962,14621.0
2015-07-06 10:15:00,84.15,84.25,84.13,84.23,14527.0,81.8157,81.9129,81.7962,81.8935,14527.0
2015-07-06 10:20:00,84.19,84.33,84.14,84.29,10460.0,81.8546,81.9907,81.806,81.9518,10460.0
2015-07-06 10:25:00,84.29,84.5,84.26,84.5,23119.0,81.9518,82.156,81.9226,82.156,23119.0
2015-07-06 10:30:00,84.45,84.78,84.43,84.66,26050.0,82.1074,82.4282,82.0879,82.3115,26050.0
2015-07-06 10:35:00,84.69,84.88,84.65,84.85,10919.0,82.3407,82.5254,82.3018,82.4963,10919.0
2015-07-06 10:40:00,84.89,85.12,84.8,85.07,27508.0,82.5352,82.7588,82.4477,82.7102,27508.0
2015-07-06 10:45:00,85.04,85.27,85.04,85.19,36417.0,82.681,82.9046,82.681,82.8268,36417.0
2015-07-06 10:50:00,85.19,85.19,84.78,84.78,10750.0,82.8268,82.8268,82.4282,82.4282,10750.0
2015-07-06 10:55:00,84.8,84.8,84.42,84.45,14359.0,82.4477,82.4477,82.0782,82.1074,14359.0
2015-07-06 11:00:00,84.42,84.45,84.28,84.28,21045.0,82.0782,82.1074,81.9421,81.9421,21045.0
2015-07-06 11:05:00,84.3,84.39,84.25,84.34,25594.0,81.9615,82.049,81.9129,82.0004,25594.0
2015-07-06 11:10:00,84.33,84.45,84.31,84.4,19033.0,81.9907,82.1074,81.9712,82.0587,19033.0
2015-07-06 11:15:00,84.44,84.44,84.11,84.22,38648.0,82.0976,82.0976,81.7768,81.8837,38648.0
2015-07-06 11:20:00,84.21,84.34,84.17,84.24,15362.0,81.874,82.0004,81.8351,81.9032,15362.0
2015-07-06 11:25:00,84.22,84.26,84.17,84.19,11985.0,81.8837,81.9226,81.8351,81.8546,11985.0
2015-07-06 11:30:00,84.22,84.38,84.19,84.34,11142.0,81.8837,82.0393,81.8546,82.0004,11142.0
2015-07-06 11:35:00,84.34,84.34,84.21,84.24,8794.0,82.0004,82.0004,81.874,81.9032,8794.0
2015-07-06 11:40:00,84.24,84.24,84.1,84.13,13996.0,81.9032,81.9032,81.7671,81.7962,13996.0
2015-07-06 11:45:00,84.11,84.19,84.02,84.17,11146.0,81.7768,81.8546,81.6893,81.8351,11146.0
2015-07-06 11:50:00,84.19,84.24,84.08,84.13,10041.0,81.8546,81.9032,81.7476,81.7962,10041.0
2015-07-06 11:55:00,84.13,84.16,84.0,84.13,19800.0,81.7962,81.8254,81.6698,81.7962,19800.0
2015-07-06 12:00:00,84.13,84.13,83.97,83.97,7504.0,81.7962,81.7962,81.6407,81.6407,7504.0
2015-07-06 12:05:00,83.97,84.09,83.97,84.05,13823.0,81.6407,81.7573,81.6407,81.7185,13823.0
2015-07-06 12:10:00,84.04,84.09,84.02,84.04,9674.0,81.7087,81.7573,81.6893,81.7087,9674.0
2015-07-06 12:15:00,84.03,84.24,84.03,84.15,36684.0,81.699,81.9032,81.699,81.8157,36684.0
2015-07-06 12:20:00,84.19,84.19,84.02,84.02,6000.0,81.8546,81.8546,81.6893,81.6893,6000.0
2015-07-06 12:25:00,84.0,84.05,83.89,83.95,11292.0,81.6698,81.7185,81.5629,81.6212,11292.0
2015-07-06 12:30:00,83.94,83.96,83.9,83.95,16498.0,81.6115,81.631,81.5726,81.6212,16498.0
2015-07-06 12:35:00,83.94,83.94,83.78,83.79,10500.0,81.6115,81.6115,81.4559,81.4657,10500.0
2015-07-06 12:40:00,83.78,83.94,83.75,83.92,6992.0,81.4559,81.6115,81.4268,81.5921,6992.0
2015-07-06 12:45:00,83.9,83.96,83.73,83.92,31066.0,81.5726,81.631,81.4073,81.5921,31066.0
2015-07-06 12:50:00,83.92,83.92,83.68,83.71,8164.0,81.5921,81.5921,81.3587,81.3879,8164.0
2015-07-06 12:55:00,83.73,83.75,83.63,83.67,20542.0,81.4073,81.4268,81.3101,81.349,20542.0
2015-07-06 13:00:00,83.67,83.74,83.66,83.74,16159.0,81.349,81.4171,81.3393,81.4171,16159.0
2015-07-06 13:05:00,83.74,83.74,83.54,83.54,9227.0,81.4171,81.4171,81.2226,81.2226,9227.0
2015-07-06 13:10:00,83.56,83.58,83.44,83.49,9150.0,81.2421,81.2615,81.1254,81.174,9150.0
2015-07-06 13:15:00,83.48,83.48,83.25,83.31,15964.0,81.1643,81.1643,80.9407,80.999,15964.0
2015-07-06 13:20:00,83.32,83.35,83.21,83.21,9750.0,81.0087,81.0379,80.9018,80.9018,9750.0
2015-07-06 13:25:00,83.21,83.36,83.17,83.34,25277.0,80.9018,81.0476,80.8629,81.0282,25277.0
2015-07-06 13:30:00,83.34,83.38,83.21,83.24,14311.0,81.0282,81.067,80.9018,80.9309,14311.0
2015-07-06 13:35:00,83.25,83.35,83.24,83.27,23099.0,80.9407,81.0379,80.9309,80.9601,23099.0
2015-07-06 13:40:00,83.25,83.25,83.16,83.22,9366.0,80.9407,80.9407,80.8531,80.9115,9366.0
2015-07-06 13:45:00,83.22,83.22,83.03,83.15,11125.0,80.9115,80.9115,80.7268,80.8434,11125.0
2015-07-06 13:50:00,83.13,83.22,83.08,83.15,11738.0,80.824,80.9115,80.7754,80.8434,11738.0
2015-07-06 13:55:00,83.14,83.18,83.12,83.15,10239.0,80.8337,80.8726,80.8143,80.8434,10239.0
2015-07-06 14:00:00,83.14,83.25,83.03,83.15,18851.0,80.8337,80.9407,80.7268,80.8434,18851.0
2015-07-06 14:05:00,83.16,83.19,83.08,83.16,16719.0,80.8531,80.8823,80.7754,80.8531,16719.0
2015-07-06 14:10:00,83.21,83.21,83.03,83.04,12799.0,80.9018,80.9018,80.7268,80.7365,12799.0
2015-07-06 14:15:00,83.03,83.08,82.87,82.93,24154.0,80.7268,80.7754,80.5712,80.6295,24154.0
2015-07-06 14:20:00,82.92,82.95,82.81,82.84,11147.0,80.6198,80.649,80.5129,80.542,11147.0
2015-07-06 14:25:00,82.84,82.89,82.78,82.8,9231.0,80.542,80.5906,80.4837,80.5031,9231.0
2015-07-06 14:30:00,82.8,82.86,82.75,82.82,14491.0,80.5031,80.5615,80.4545,80.5226,14491.0
2015-07-06 14:35:00,82.81,82.86,82.79,82.81,14297.0,80.5129,80.5615,80.4934,80.5129,14297.0
2015-07-06 14:40:00,82.8,82.9,82.68,82.68,14740.0,80.5031,80.6004,80.3865,80.3865,14740.0
2015-07-06 14:45:00,82.67,82.8,82.67,82.75,24117.0,80.3767,80.5031,80.3767,80.4545,24117.0
2015-07-06 14:50:00,82.75,82.77,82.64,82.72,19459.0,80.4545,80.474,80.3476,80.4254,19459.0
2015-07-06 14:55:00,82.72,82.77,82.69,82.73,21675.0,80.4254,80.474,80.3962,80.4351,21675.0
2015-07-06 15:00:00,82.74,82.76,82.66,82.67,21668.0,80.4448,80.4642,80.367,80.3767,21668.0
2015-07-06 15:05:00,82.65,82.76,82.63,82.75,15781.0,80.3573,80.4642,80.3378,80.4545,15781.0
2015-07-06 15:10:00,82.76,82.97,82.73,82.97,21873.0,80.4642,80.6684,80.4351,80.6684,21873.0
2015-07-06 15:15:00,82.97,83.07,82.89,82.9,17888.0,80.6684,80.7656,80.5906,80.6004,17888.0
2015-07-06 15:20:00,82.9,83.0,82.82,82.85,26539.0,80.6004,80.6976,80.5226,80.5517,26539.0
2015-07-06 15:25:00,82.82,82.92,82.79,82.91,23345.0,80.5226,80.6198,80.4934,80.6101,23345.0
2015-07-06 15:30:00,82.93,83.09,82.89,83.04,22200.0,80.6295,80.7851,80.5906,80.7365,22200.0
2015-07-06 15:35:00,83.04,83.19,83.02,83.05,31675.0,80.7365,80.8823,80.717,80.7462,31675.0
2015-07-06 15:40:00,83.05,83.07,82.89,82.99,20475.0,80.7462,80.7656,80.5906,80.6879,20475.0
2015-07-06 15:45:00,83.0,83.11,83.0,83.1,32125.0,80.6976,80.8045,80.6976,80.7948,32125.0
2015-07-06 15:50:00,83.1,83.25,83.1,83.22,43031.0,80.7948,80.9407,80.7948,80.9115,43031.0
2015-07-06 15:55:00,83.23,83.26,83.09,83.21,66227.0,80.9212,80.9504,80.7851,80.9018,66227.0
2015-07-07 09:30:00,83.3,83.69,82.52,82.63,41392.0,80.9893,81.3684,80.2309,80.3378,41392.0
2015-07-07 09:35:00,82.5,82.51,81.81,82.12,47355.0,80.2115,80.2212,79.5406,79.842,47355.0
2015-07-07 09:40:00,82.09,82.09,81.31,81.34,24789.0,79.8128,79.8128,79.0545,79.0836,24789.0
2015-07-07 09:45:00,81.4,81.94,81.28,81.86,31084.0,79.142,79.667,79.0253,79.5892,31084.0
2015-07-07 09:50:00,81.86,82.05,81.76,81.95,16201.0,79.5892,79.7739,79.492,79.6767,16201.0
2015-07-07 09:55:00,82.05,82.08,81.45,81.45,7924.0,79.7739,79.8031,79.1906,79.1906,7924.0
2015-07-07 10:00:00,81.51,81.63,81.3,81.41,27281.0,79.2489,79.3656,79.0447,79.1517,27281.0
2015-07-07 10:05:00,81.4,81.66,81.26,81.56,62590.0,79.142,79.3948,79.0059,79.2975,62590.0
2015-07-07 10:10:00,81.56,81.94,81.54,81.81,16500.0,79.2975,79.667,79.2781,79.5406,16500.0
2015-07-07 10:15:00,81.76,81.76,81.55,81.62,20820.0,79.492,79.492,79.2878,79.3559,20820.0
2015-07-07 10:20:00,81.61,81.64,81.27,81.36,28440.0,79.3461,79.3753,79.0156,79.1031,28440.0
2015-07-07 10:25:00,81.39,81.4,80.79,80.97,42211.0,79.1322,79.142,78.5489,78.7239,42211.0
2015-07-07 10:30:00,80.93,81.03,80.75,80.81,23930.0,78.685,78.7822,78.51,78.5683,23930.0
2015-07-07 10:35:00,80.73,80.77,80.25,80.25,42093.0,78.4906,78.5294,78.0239,78.0239,42093.0
2015-07-07 10:40:00,80.26,80.53,80.08,80.52,45580.0,78.0336,78.2961,77.8586,78.2864,45580.0
2015-07-07 10:45:00,80.53,80.77,80.51,80.71,16331.0,78.2961,78.5294,78.2767,78.4711,16331.0
2015-07-07 10:50:00,80.71,81.11,80.65,81.11,45575.0,78.4711,78.86,78.4128,78.86,45575.0
2015-07-07 10:55:00,81.14,81.19,81.02,81.04,28135.0,78.8892,78.9378,78.7725,78.792,28135.0
2015-07-07 11:00:00,81.11,81.11,80.65,80.67,15529.0,78.86,78.86,78.4128,78.4322,15529.0
2015-07-07 11:05:00,80.67,81.07,80.67,81.07,27978.0,78.4322,78.8211,78.4322,78.8211,27978.0
2015-07-07 11:10:00,81.08,81.29,81.06,81.2,19646.0,78.8308,79.035,78.8114,78.9475,19646.0
2015-07-07 11:15:00,81.17,81.41,81.14,81.41,39953.0,78.9183,79.1517,78.8892,79.1517,39953.0
2015-07-07 11:20:00,81.41,81.46,81.2,81.29,24181.0,79.1517,79.2003,78.9475,79.035,24181.0
2015-07-07 11:25:00,81.27,81.39,81.09,81.1,13476.0,79.0156,79.1322,78.8406,78.8503,13476.0
2015-07-07 11:30:00,81.15,81.15,80.93,80.98,26233.0,78.8989,78.8989,78.685,78.7336,26233.0
2015-07-07 11:35:00,80.98,81.08,80.78,81.01,12542.0,78.7336,78.8308,78.5392,78.7628,12542.0
2015-07-07 11:40:00,81.01,81.57,80.98,81.57,14022.0,78.7628,79.3073,78.7336,79.3073,14022.0
2015-07-07 11:45:00,81.53,81.72,81.5,81.68,17670.0,79.2684,79.4531,79.2392,79.4142,17670.0
2015-07-07 11:50:00,81.72,81.79,81.64,81.79,6215.0,79.4531,79.5212,79.3753,79.5212,6215.0
2015-07-07 11:55:00,81.78,82.22,81.78,82.14,19709.0,79.5114,79.9392,79.5114,79.8614,19709.0
2015-07-07 12:00:00,82.16,82.24,82.0,82.24,14299.0,79.8809,79.9587,79.7253,79.9587,14299.0
2015-07-07 12:05:00,82.21,82.21,81.99,82.16,12850.0,79.9295,79.9295,79.7156,79.8809,12850.0
2015-07-07 12:10:00,82.16,82.16,81.92,81.94,8121.0,79.8809,79.8809,79.6475,79.667,8121.0
2015-07-07 12:15:00,81.99,81.99,81.78,81.93,12400.0,79.7156,79.7156,79.5114,79.6573,12400.0
2015-07-07 12:20:00,81.95,82.04,81.93,81.97,8784.0,79.6767,79.7642,79.6573,79.6962,8784.0
2015-07-07 12:25:00,81.94,82.19,81.94,82.19,15343.0,79.667,79.9101,79.667,79.9101,15343.0
2015-07-07 12:30:00,82.22,82.45,82.17,82.42,19694.0,79.9392,80.1628,79.8906,80.1337,19694.0
2015-07-07 12:35:00,82.42,82.59,82.3,82.59,19040.0,80.1337,80.299,80.017,80.299,19040.0
2015-07-07 12:40:00,82.54,82.59,82.47,82.55,18943.0,80.2503,80.299,80.1823,80.2601,18943.0
2015-07-07 12:45:00,82.5,82.75,82.49,82.59,28512.0,80.2115,80.4545,80.2017,80.299,28512.0
2015-07-07 12:50:00,82.54,82.71,82.44,82.71,35396.0,80.2503,80.4156,80.1531,80.4156,35396.0
2015-07-07 12:55:00,82.7,83.04,82.67,82.91,23888.0,80.4059,80.7365,80.3767,80.6101,23888.0
2015-07-07 13:00:00,82.87,82.98,82.65,82.66,18137.0,80.5712,80.6781,80.3573,80.367,18137.0
2015-07-07 13:05:00,82.64,82.78,82.51,82.73,32253.0,80.3476,80.4837,80.2212,80.4351,32253.0
2015-07-07 13:10:00,82.71,83.39,82.69,83.39,51053.0,80.4156,81.0768,80.3962,81.0768,51053.0
2015-07-07 13:15:00,83.39,83.39,82.79,82.81,19487.0,81.0768,81.0768,80.4934,80.5129,19487.0
2015-07-07 13:20:00,82.81,82.95,82.8,82.92,14167.0,80.5129,80.649,80.5031,80.6198,14167.0
2015-07-07 13:25:00,82.9,83.08,82.87,83.08,12611.0,80.6004,80.7754,80.5712,80.7754,12611.0
2015-07-07 13:30:00,83.09,83.18,82.68,82.85,20335.0,80.7851,80.8726,80.3865,80.5517,20335.0
2015-07-07 13:35:00,82.86,82.87,82.65,82.73,15910.0,80.5615,80.5712,80.3573,80.4351,15910.0
2015-07-07 13:40:00,82.67,82.81,82.55,82.79,44562.0,80.3767,80.5129,80.2601,80.4934,44562.0
2015-07-07 13:45:00,82.77,82.77,82.41,82.51,19394.0,80.474,80.474,80.124,80.2212,19394.0
2015-07-07 13:50:00,82.54,82.55,82.3,82.3,16014.0,80.2503,80.2601,80.017,80.017,16014.0
2015-07-07 13:55:00,82.34,82.5,82.26,82.47,29912.0,80.0559,80.2115,79.9781,80.1823,29912.0
2015-07-07 14:00:00,82.49,82.52,82.32,82.35,8578.0,80.2017,80.2309,80.0364,80.0656,8578.0
2015-07-07 14:05:00,82.33,82.34,82.18,82.27,12018.0,80.0462,80.0559,79.9003,79.9878,12018.0
2015-07-07 14:10:00,82.27,82.49,82.26,82.48,16204.0,79.9878,80.2017,79.9781,80.192,16204.0
2015-07-07 14:15:00,82.46,82.48,82.1,82.1,12864.0,80.1726,80.192,79.8226,79.8226,12864.0
2015-07-07 14:20:00,82.11,82.14,81.91,82.09,16518.0,79.8323,79.8614,79.6378,79.8128,16518.0
2015-07-07 14:25:00,82.09,82.29,82.04,82.17,12757.0,79.8128,80.0073,79.7642,79.8906,12757.0
2015-07-07 14:30:00,82.13,82.35,82.09,82.18,15722.0,79.8517,80.0656,79.8128,79.9003,15722.0
2015-07-07 14:35:00,82.19,82.27,82.07,82.22,11850.0,79.9101,79.9878,79.7934,79.9392,11850.0
2015-07-07 14:40:00,82.23,82.74,82.21,82.6,22716.0,79.9489,80.4448,79.9295,80.3087,22716.0
2015-07-07 14:45:00,82.54,82.77,82.49,82.49,22261.0,80.2503,80.474,80.2017,80.2017,22261.0
2015-07-07 14:50:00,82.48,82.61,82.46,82.55,16351.0,80.192,80.3184,80.1726,80.2601,16351.0
2015-07-07 14:55:00,82.53,83.1,82.53,83.03,18135.0,80.2406,80.7948,80.2406,80.7268,18135.0
2015-07-07 15:00:00,83.02,83.04,82.75,82.8,13885.0,80.717,80.7365,80.4545,80.5031,13885.0
2015-07-07 15:05:00,82.83,82.9,82.62,82.76,17412.0,80.5323,80.6004,80.3281,80.4642,17412.0
2015-07-07 15:10:00,82.73,82.79,82.62,82.73,16000.0,80.4351,80.4934,80.3281,80.4351,16000.0
2015-07-07 15:15:00,82.74,82.99,82.71,82.96,14500.0,80.4448,80.6879,80.4156,80.6587,14500.0
2015-07-07 15:20:00,82.96,83.07,82.87,83.07,27906.0,80.6587,80.7656,80.5712,80.7656,27906.0
2015-07-07 15:25:00,83.1,83.32,83.08,83.18,20150.0,80.7948,81.0087,80.7754,80.8726,20150.0
2015-07-07 15:30:00,83.17,83.3,83.15,83.25,20222.0,80.8629,80.9893,80.8434,80.9407,20222.0
2015-07-07 15:35:00,83.28,83.35,83.24,83.28,37248.0,80.9698,81.0379,80.9309,80.9698,37248.0
2015-07-07 15:40:00,83.27,83.3,83.17,83.3,40023.0,80.9601,80.9893,80.8629,80.9893,40023.0
2015-07-07 15:45:00,83.3,83.34,83.17,83.26,49304.0,80.9893,81.0282,80.8629,80.9504,49304.0
2015-07-07 15:50:00,83.26,83.38,83.23,83.33,71804.0,80.9504,81.067,80.9212,81.0184,71804.0
2015-07-07 15:55:00,83.32,83.38,83.27,83.35,89691.0,81.0087,81.067,80.9601,81.0379,89691.0
2015-07-08 09:30:00,82.94,82.94,82.94,82.94,100.0,80.6392,80.6392,80.6392,80.6392,100.0
2015-07-08 09:35:00,82.82,83.13,82.64,82.9,51157.0,80.5226,80.824,80.3476,80.6004,51157.0
2015-07-08 09:40:00,82.99,83.0,82.48,82.59,20988.0,80.6879,80.6976,80.192,80.299,20988.0
2015-07-08 09:45:00,82.58,82.6,81.77,81.77,20356.0,80.2892,80.3087,79.5017,79.5017,20356.0
2015-07-08 09:50:00,81.73,81.8,81.41,81.56,13923.0,79.4628,79.5309,79.1517,79.2975,13923.0
2015-07-08 09:55:00,81.58,81.87,81.3,81.3,26460.0,79.317,79.5989,79.0447,79.0447,26460.0
2015-07-08 10:00:00,81.3,81.36,80.91,81.01,49163.0,79.0447,79.1031,78.6656,78.7628,49163.0
2015-07-08 10:05:00,80.97,81.24,80.93,81.07,49852.0,78.7239,78.9864,78.685,78.8211,49852.0
2015-07-08 10:10:00,81.08,81.15,81.0,81.01,24970.0,78.8308,78.8989,78.7531,78.7628,24970.0
2015-07-08 10:15:00,81.01,81.02,80.64,80.89,37787.0,78.7628,78.7725,78.4031,78.6461,37787.0
2015-07-08 10:20:00,80.89,80.97,80.66,80.78,21388.0,78.6461,78.7239,78.4225,78.5392,21388.0
2015-07-08 10:25:00,80.73,80.83,80.54,80.59,44234.0,78.4906,78.5878,78.3058,78.3544,44234.0
2015-07-08 10:30:00,80.6,80.6,80.32,80.32,25214.0,78.3642,78.3642,78.0919,78.0919,25214.0
2015-07-08 10:35:00,80.32,80.45,80.21,80.25,65102.0,78.0919,78.2183,77.985,78.0239,65102.0
2015-07-08 10:40:00,80.21,80.5,80.19,80.5,37084.0,77.985,78.2669,77.9655,78.2669,37084.0
2015-07-08 10:45:00,80.48,80.55,80.37,80.52,26312.0,78.2475,78.3155,78.1405,78.2864,26312.0
2015-07-08 10:50:00,80.53,80.77,80.49,80.53,38457.0,78.2961,78.5294,78.2572,78.2961,38457.0
2015-07-08 10:55:00,80.52,80.61,80.35,80.37,46998.0,78.2864,78.3739,78.1211,78.1405,46998.0
2015-07-08 11:00:00,80.4,80.4,80.23,80.33,38613.0,78.1697,78.1697,78.0044,78.1017,38613.0
2015-07-08 11:05:00,80.36,80.4,80.19,80.28,37385.0,78.1308,78.1697,77.9655,78.053,37385.0
2015-07-08 11:10:00,80.26,80.44,80.24,80.33,25542.0,78.0336,78.2086,78.0141,78.1017,25542.0
2015-07-08 11:15:00,80.39,80.39,80.2,80.31,31687.0,78.16,78.16,77.9753,78.0822,31687.0
2015-07-08 11:20:00,80.32,80.43,80.26,80.3,17310.0,78.0919,78.1989,78.0336,78.0725,17310.0
2015-07-08 11:25:00,80.29,80.3,80.1,80.17,33592.0,78.0628,78.0725,77.878,77.9461,33592.0
2015-07-08 11:30:00,80.13,80.36,80.13,80.28,19667.0,77.9072,78.1308,77.9072,78.053,19667.0
2015-07-08 11:35:00,80.28,80.46,80.28,80.3,33213.0,78.053,78.228,78.053,78.0725,33213.0
2015-07-08 11:40:00,80.28,80.32,79.94,80.16,30938.0,78.053,78.0919,77.7225,77.9364,30938.0
2015-07-08 11:45:00,80.16,80.32,80.15,80.32,15886.0,77.9364,78.0919,77.9266,78.0919,15886.0
2015-07-08 11:50:00,80.31,80.33,80.16,80.16,6776.0,78.0822,78.1017,77.9364,77.9364,6776.0
2015-07-08 11:55:00,80.17,80.17,79.99,80.1,13423.0,77.9461,77.9461,77.7711,77.878,13423.0
2015-07-08 12:00:00,80.11,80.12,80.01,80.07,8328.0,77.8878,77.8975,77.7905,77.8489,8328.0
2015-07-08 12:05:00,80.06,80.08,79.99,80.0,7480.0,77.8391,77.8586,77.7711,77.7808,7480.0
2015-07-08 12:10:00,80.0,80.0,79.8,79.87,17284.0,77.7808,77.7808,77.5864,77.6544,17284.0
2015-07-08 12:15:00,79.92,79.97,79.73,79.86,22836.0,77.703,77.7516,77.5183,77.6447,22836.0
2015-07-08 12:20:00,79.86,79.92,79.75,79.76,16650.0,77.6447,77.703,77.5377,77.5475,16650.0
2015-07-08 12:25:00,79.76,79.83,79.73,79.82,20038.0,77.5475,77.6155,77.5183,77.6058,20038.0
2015-07-08 12:30:00,79.8,79.81,79.73,79.74,12004.0,77.5864,77.5961,77.5183,77.528,12004.0
2015-07-08 12:35:00,79.73,79.81,79.73,79.77,15731.0,77.5183,77.5961,77.5183,77.5572,15731.0
2015-07-08 12:40:00,79.76,79.8,79.75,79.78,11218.0,77.5475,77.5864,77.5377,77.5669,11218.0
2015-07-08 12:45:00,79.79,79.83,79.71,79.83,11348.0,77.5766,77.6155,77.4988,77.6155,11348.0
2015-07-08 12:50:00,79.83,79.9,79.76,79.76,13959.0,77.6155,77.6836,77.5475,77.5475,13959.0
2015-07-08 12:55:00,79.81,80.01,79.78,80.01,24660.0,77.5961,77.7905,77.5669,77.7905,24660.0
2015-07-08 13:00:00,79.99,80.08,79.92,79.93,19367.0,77.7711,77.8586,77.703,77.7127,19367.0
2015-07-08 13:05:00,79.94,79.97,79.88,79.88,11196.0,77.7225,77.7516,77.6641,77.6641,11196.0
2015-07-08 13:10:00,79.88,80.0,79.86,79.95,17929.0,77.6641,77.7808,77.6447,77.7322,17929.0
2015-07-08 13:15:00,79.92,80.13,79.89,80.07,21200.0,77.703,77.9072,77.6739,77.8489,21200.0
2015-07-08 13:20:00,80.06,80.1,79.93,79.95,20928.0,77.8391,77.878,77.7127,77.7322,20928.0
2015-07-08 13:25:00,79.97,80.07,79.97,80.07,8969.0,77.7516,77.8489,77.7516,77.8489,8969.0
2015-07-08 13:30:00,80.07,80.07,79.98,80.03,4374.0,77.8489,77.8489,77.7614,77.81,4374.0
2015-07-08 13:35:00,80.01,80.02,79.84,79.84,17149.0,77.7905,77.8003,77.6252,77.6252,17149.0
2015-07-08 13:40:00,79.86,79.88,79.76,79.88,13396.0,77.6447,77.6641,77.5475,77.6641,13396.0
2015-07-08 13:45:00,79.88,79.96,79.8,79.86,15490.0,77.6641,77.7419,77.5864,77.6447,15490.0
2015-07-08 13:50:00,79.87,79.92,79.83,79.91,8223.0,77.6544,77.703,77.6155,77.6933,8223.0
2015-07-08 13:55:00,79.9,80.0,79.86,79.89,19776.0,77.6836,77.7808,77.6447,77.6739,19776.0
2015-07-08 14:00:00,79.89,79.89,79.71,79.84,18052.0,77.6739,77.6739,77.4988,77.6252,18052.0
2015-07-08 14:05:00,79.85,79.97,79.65,79.7,60208.0,77.635,77.7516,77.4405,77.4891,60208.0
2015-07-08 14:10:00,79.68,79.73,79.53,79.65,44615.0,77.4697,77.5183,77.3238,77.4405,44615.0
2015-07-08 14:15:00,79.66,79.71,79.56,79.6,32359.0,77.4502,77.4988,77.353,77.3919,32359.0
2015-07-08 14:20:00,79.56,79.67,79.52,79.65,35921.0,77.353,77.46,77.3141,77.4405,35921.0
2015-07-08 14:25:00,79.65,79.71,79.62,79.7,28784.0,77.4405,77.4988,77.4113,77.4891,28784.0
2015-07-08 14:30:00,79.67,79.69,79.6,79.62,17861.0,77.46,77.4794,77.3919,77.4113,17861.0
2015-07-08 14:35:00,79.6,79.66,79.57,79.57,20703.0,77.3919,77.4502,77.3627,77.3627,20703.0
2015-07-08 14:40:00,79.57,79.68,79.53,79.53,31600.0,77.3627,77.4697,77.3238,77.3238,31600.0
2015-07-08 14:45:00,79.55,79.55,79.12,79.12,30899.0,77.3433,77.3433,76.9252,76.9252,30899.0
2015-07-08 14:50:00,79.12,79.12,78.9,79.05,68937.0,76.9252,76.9252,76.7113,76.8572,68937.0
2015-07-08 14:55:00,79.06,79.4,79.04,79.28,69766.0,76.8669,77.1974,76.8474,77.0808,69766.0
2015-07-08 15:00:00,79.32,79.66,79.32,79.49,50326.0,77.1197,77.4502,77.1197,77.285,50326.0
2015-07-08 15:05:00,79.49,80.17,79.49,80.13,52067.0,77.285,77.9461,77.285,77.9072,52067.0
2015-07-08 15:10:00,80.07,80.25,80.06,80.08,47182.0,77.8489,78.0239,77.8391,77.8586,47182.0
2015-07-08 15:15:00,80.08,80.16,79.83,79.86,48205.0,77.8586,77.9364,77.6155,77.6447,48205.0
2015-07-08 15:20:00,79.86,79.91,79.78,79.8,53515.0,77.6447,77.6933,77.5669,77.5864,53515.0
2015-07-08 15:25:00,79.79,79.85,79.71,79.77,59260.0,77.5766,77.635,77.4988,77.5572,59260.0
2015-07-08 15:30:00,79.75,80.07,79.73,79.93,41304.0,77.5377,77.8489,77.5183,77.7127,41304.0
2015-07-08 15:35:00,79.92,80.03,79.81,80.0,45857.0,77.703,77.81,77.5961,77.7808,45857.0
2015-07-08 15:40:00,79.99,80.33,79.99,80.22,57143.0,77.7711,78.1017,77.7711,77.9947,57143.0
2015-07-08 15:45:00,80.25,80.25,79.89,80.05,56453.0,78.0239,78.0239,77.6739,77.8294,56453.0
2015-07-08 15:50:00,80.04,80.16,79.98,80.16,54642.0,77.8197,77.9364,77.7614,77.9364,54642.0
2015-07-08 15:55:00,80.15,80.19,80.01,80.04,108006.0,77.9266,77.9655,77.7905,77.8197,108006.0
2015-07-09 09:30:00,81.5,83.22,81.46,83.19,110301.0,79.2392,80.9115,79.2003,80.8823,110301.0
2015-07-09 09:35:00,83.09,83.31,82.13,82.27,81098.0,80.7851,80.999,79.8517,79.9878,81098.0
2015-07-09 09:40:00,82.27,82.27,81.86,81.9,43333.0,79.9878,79.9878,79.5892,79.6281,43333.0
2015-07-09 09:45:00,81.87,82.16,81.66,82.16,27170.0,79.5989,79.8809,79.3948,79.8809,27170.0
2015-07-09 09:50:00,82.23,82.28,82.05,82.18,23481.0,79.9489,79.9976,79.7739,79.9003,23481.0
2015-07-09 09:55:00,82.12,82.47,82.09,82.15,72938.0,79.842,80.1823,79.8128,79.8712,72938.0
2015-07-09 10:00:00,82.19,82.3,81.93,82.3,29212.0,79.9101,80.017,79.6573,80.017,29212.0
2015-07-09 10:05:00,82.34,82.4,82.07,82.15,20371.0,80.0559,80.1142,79.7934,79.8712,20371.0
2015-07-09 10:10:00,82.12,82.15,81.9,82.03,55726.0,79.842,79.8712,79.6281,79.7545,55726.0
2015-07-09 10:15:00,82.02,82.2,81.97,82.13,36525.0,79.7448,79.9198,79.6962,79.8517,36525.0
2015-07-09 10:20:00,82.17,82.24,82.0,82.14,34290.0,79.8906,79.9587,79.7253,79.8614,34290.0
2015-07-09 10:25:00,82.08,82.16,81.88,81.88,9897.0,79.8031,79.8809,79.6087,79.6087,9897.0
2015-07-09 10:30:00,81.88,82.06,81.5,81.91,74131.0,79.6087,79.7837,79.2392,79.6378,74131.0
2015-07-09 10:35:00,81.92,82.04,81.85,81.93,28778.0,79.6475,79.7642,79.5795,79.6573,28778.0
2015-07-09 10:40:00,81.87,82.06,81.77,82.04,16296.0,79.5989,79.7837,79.5017,79.7642,16296.0
2015-07-09 10:45:00,82.02,82.06,81.93,82.01,16283.0,79.7448,79.7837,79.6573,79.735,16283.0
2015-07-09 10:50:00,82.01,82.15,81.91,82.06,23500.0,79.735,79.8712,79.6378,79.7837,23500.0
2015-07-09 10:55:00,82.07,82.36,82.05,82.35,23263.0,79.7934,80.0753,79.7739,80.0656,23263.0
2015-07-09 11:00:00,82.34,82.35,82.24,82.33,12103.0,80.0559,80.0656,79.9587,80.0462,12103.0
2015-07-09 11:05:00,82.35,82.62,82.33,82.59,26022.0,80.0656,80.3281,80.0462,80.299,26022.0
2015-07-09 11:10:00,82.51,82.6,82.43,82.43,9735.0,80.2212,80.3087,80.1434,80.1434,9735.0
2015-07-09 11:15:00,82.41,82.47,82.28,82.32,10325.0,80.124,80.1823,79.9976,80.0364,10325.0
2015-07-09 11:20:00,82.32,82.44,82.26,82.44,15065.0,80.0364,80.1531,79.9781,80.1531,15065.0
2015-07-09 11:25:00,82.44,82.46,82.26,82.3,14410.0,80.1531,80.1726,79.9781,80.017,14410.0
2015-07-09 11:30:00,82.31,82.39,82.26,82.36,12729.0,80.0267,80.1045,79.9781,80.0753,12729.0
2015-07-09 11:35:00,82.36,82.6,82.34,82.57,19630.0,80.0753,80.3087,80.0559,80.2795,19630.0
2015-07-09 11:40:00,82.59,82.73,82.57,82.7,20802.0,80.299,80.4351,80.2795,80.4059,20802.0
2015-07-09 11:45:00,82.69,82.69,82.46,82.49,19171.0,80.3962,80.3962,80.1726,80.2017,19171.0
2015-07-09 11:50:00,82.52,82.59,82.49,82.52,14310.0,80.2309,80.299,80.2017,80.2309,14310.0
2015-07-09 11:55:00,82.51,82.53,82.31,82.39,99963.0,80.2212,80.2406,80.0267,80.1045,99963.0
2015-07-09 12:00:00,82.39,82.39,82.27,82.33,89602.0,80.1045,80.1045,79.9878,80.0462,89602.0
2015-07-09 12:05:00,82.33,82.37,82.1,82.23,27071.0,80.0462,80.0851,79.8226,79.9489,27071.0
2015-07-09 12:10:00,82.2,82.27,82.1,82.27,9326.0,79.9198,79.9878,79.8226,79.9878,9326.0
2015-07-09 12:15:00,82.25,82.35,82.2,82.35,14418.0,79.9684,80.0656,79.9198,80.0656,14418.0
2015-07-09 12:20:00,82.36,82.4,82.33,82.36,41246.0,80.0753,80.1142,80.0462,80.0753,41246.0
2015-07-09 12:25:00,82.39,82.4,82.27,82.36,17804.0,80.1045,80.1142,79.9878,80.0753,17804.0
2015-07-09 12:30:00,82.37,82.5,82.33,82.47,24237.0,80.0851,80.2115,80.0462,80.1823,24237.0
2015-07-09 12:35:00,82.46,82.46,82.27,82.27,13821.0,80.1726,80.1726,79.9878,79.9878,13821.0
2015-07-09 12:40:00,82.25,82.3,82.11,82.12,14798.0,79.9684,80.017,79.8323,79.842,14798.0
2015-07-09 12:45:00,82.12,82.33,82.12,82.15,13467.0,79.842,80.0462,79.842,79.8712,13467.0
2015-07-09 12:50:00,82.15,82.33,82.13,82.29,24055.0,79.8712,80.0462,79.8517,80.0073,24055.0
2015-07-09 12:55:00,82.29,82.34,82.27,82.27,12991.0,80.0073,80.0559,79.9878,79.9878,12991.0
2015-07-09 13:00:00,82.26,82.31,82.23,82.31,6711.0,79.9781,80.0267,79.9489,80.0267,6711.0
2015-07-09 13:05:00,82.31,82.31,82.08,82.12,9050.0,80.0267,80.0267,79.8031,79.842,9050.0
2015-07-09 13:10:00,82.1,82.1,81.95,82.0,11966.0,79.8226,79.8226,79.6767,79.7253,11966.0
2015-07-09 13:15:00,81.98,81.99,81.8,81.8,16237.0,79.7059,79.7156,79.5309,79.5309,16237.0
2015-07-09 13:20:00,81.83,81.93,81.76,81.91,35575.0,79.56,79.6573,79.492,79.6378,35575.0
2015-07-09 13:25:00,81.91,81.94,81.82,81.82,26259.0,79.6378,79.667,79.5503,79.5503,26259.0
2015-07-09 13:30:00,81.83,82.05,81.83,82.05,10396.0,79.56,79.7739,79.56,79.7739,10396.0
2015-07-09 13:35:00,82.02,82.22,81.95,82.13,17067.0,79.7448,79.9392,79.6767,79.8517,17067.0
2015-07-09 13:40:00,82.15,82.18,82.05,82.18,6509.0,79.8712,79.9003,79.7739,79.9003,6509.0
2015-07-09 13:45:00,82.2,82.32,82.19,82.29,11059.0,79.9198,80.0364,79.9101,80.0073,11059.0
2015-07-09 13:50:00,82.31,82.32,82.17,82.18,12843.0,80.0267,80.0364,79.8906,79.9003,12843.0
2015-07-09 13:55:00,82.2,82.31,82.14,82.31,11863.0,79.9198,80.0267,79.8614,80.0267,11863.0
2015-07-09 14:00:00,82.3,82.41,82.28,82.34,10473.0,80.017,80.124,79.9976,80.0559,10473.0
2015-07-09 14:05:00,82.35,82.35,82.22,82.23,9450.0,80.0656,80.0656,79.9392,79.9489,9450.0
2015-07-09 14:10:00,82.23,82.31,82.11,82.11,12889.0,79.9489,80.0267,79.8323,79.8323,12889.0
2015-07-09 14:15:00,82.12,82.14,81.85,81.86,11811.0,79.842,79.8614,79.5795,79.5892,11811.0
2015-07-09 14:20:00,81.85,81.85,81.71,81.74,8382.0,79.5795,79.5795,79.4434,79.4725,8382.0
2015-07-09 14:25:00,81.71,81.76,81.48,81.61,49635.0,79.4434,79.492,79.2198,79.3461,49635.0
2015-07-09 14:30:00,81.6,81.61,81.37,81.48,16959.0,79.3364,79.3461,79.1128,79.2198,16959.0
2015-07-09 14:35:00,81.5,81.89,81.5,81.83,13898.0,79.2392,79.6184,79.2392,79.56,13898.0
2015-07-09 14:40:00,81.81,81.82,81.74,81.78,12500.0,79.5406,79.5503,79.4725,79.5114,12500.0
2015-07-09 14:45:00,81.81,81.82,81.67,81.76,13471.0,79.5406,79.5503,79.4045,79.492,13471.0
2015-07-09 14:50:00,81.76,82.07,81.73,81.94,19618.0,79.492,79.7934,79.4628,79.667,19618.0
2015-07-09 14:55:00,81.91,82.04,81.85,81.96,18389.0,79.6378,79.7642,79.5795,79.6864,18389.0
2015-07-09 15:00:00,81.97,82.15,81.95,82.12,16545.0,79.6962,79.8712,79.6767,79.842,16545.0
2015-07-09 15:05:00,82.1,82.2,82.03,82.2,13018.0,79.8226,79.9198,79.7545,79.9198,13018.0
2015-07-09 15:10:00,82.19,82.2,82.0,82.01,26922.0,79.9101,79.9198,79.7253,79.735,26922.0
2015-07-09 15:15:00,82.01,82.01,81.9,81.93,16750.0,79.735,79.735,79.6281,79.6573,16750.0
2015-07-09 15:20:00,81.93,81.96,81.91,81.94,16154.0,79.6573,79.6864,79.6378,79.667,16154.0
2015-07-09 15:25:00,81.94,81.96,81.72,81.72,23494.0,79.667,79.6864,79.4531,79.4531,23494.0
2015-07-09 15:30:00,81.71,81.74,81.52,81.55,23573.0,79.4434,79.4725,79.2586,79.2878,23573.0
2015-07-09 15:35:00,81.54,81.64,81.46,81.58,36038.0,79.2781,79.3753,79.2003,79.317,36038.0
2015-07-09 15:40:00,81.56,81.78,81.55,81.64,35780.0,79.2975,79.5114,79.2878,79.3753,35780.0
2015-07-09 15:45:00,81.64,81.72,81.58,81.7,53303.0,79.3753,79.4531,79.317,79.4336,53303.0
2015-07-09 15:50:00,81.7,81.7,81.55,81.55,56918.0,79.4336,79.4336,79.2878,79.2878,56918.0
2015-07-09 15:55:00,81.55,81.61,81.34,81.37,102429.0,79.2878,79.3461,79.0836,79.1128,102429.0
2015-07-10 09:30:00,82.44,82.59,82.26,82.5,26138.0,80.1531,80.299,79.9781,80.2115,26138.0
2015-07-10 09:35:00,82.34,82.38,81.65,81.66,11860.0,80.0559,80.0948,79.385,79.3948,11860.0
2015-07-10 09:40:00,81.83,81.84,81.36,81.61,11301.0,79.56,79.5698,79.1031,79.3461,11301.0
2015-07-10 09:45:00,81.62,81.8,81.37,81.4,11002.0,79.3559,79.5309,79.1128,79.142,11002.0
2015-07-10 09:50:00,81.41,81.5,81.35,81.45,12919.0,79.1517,79.2392,79.0934,79.1906,12919.0
2015-07-10 09:55:00,81.44,81.45,81.18,81.3,14171.0,79.1809,79.1906,78.9281,79.0447,14171.0
2015-07-10 10:00:00,81.33,81.82,81.33,81.67,10425.0,79.0739,79.5503,79.0739,79.4045,10425.0
2015-07-10 10:05:00,81.68,81.7,81.53,81.6,7680.0,79.4142,79.4336,79.2684,79.3364,7680.0
2015-07-10 10:10:00,81.6,81.6,81.37,81.38,9804.0,79.3364,79.3364,79.1128,79.1225,9804.0
2015-07-10 10:15:00,81.36,81.52,81.35,81.49,17278.0,79.1031,79.2586,79.0934,79.2295,17278.0
2015-07-10 10:20:00,81.5,81.66,81.41,81.65,17932.0,79.2392,79.3948,79.1517,79.385,17932.0
2015-07-10 10:25:00,81.66,81.71,81.59,81.67,9001.0,79.3948,79.4434,79.3267,79.4045,9001.0
2015-07-10 10:30:00,81.63,81.88,81.56,81.88,11283.0,79.3656,79.6087,79.2975,79.6087,11283.0
2015-07-10 10:35:00,81.9,81.9,81.65,81.69,11385.0,79.6281,79.6281,79.385,79.4239,11385.0
2015-07-10 10:40:00,81.66,81.66,81.5,81.54,13730.0,79.3948,79.3948,79.2392,79.2781,13730.0
2015-07-10 10:45:00,81.52,81.74,81.52,81.74,5100.0,79.2586,79.4725,79.2586,79.4725,5100.0
2015-07-10 10:50:00,81.75,82.04,81.73,81.99,10687.0,79.4823,79.7642,79.4628,79.7156,10687.0
2015-07-10 10:55:00,82.0,82.19,82.0,82.07,10301.0,79.7253,79.9101,79.7253,79.7934,10301.0
2015-07-10 11:00:00,82.07,82.24,82.04,82.11,8639.0,79.7934,79.9587,79.7642,79.8323,8639.0
2015-07-10 11:05:00,82.11,82.13,82.04,82.05,9874.0,79.8323,79.8517,79.7642,79.7739,9874.0
2015-07-10 11:10:00,82.02,82.02,81.85,81.98,9750.0,79.7448,79.7448,79.5795,79.7059,9750.0
2015-07-10 11:15:00,81.95,81.96,81.86,81.86,9595.0,79.6767,79.6864,79.5892,79.5892,9595.0
2015-07-10 11:20:00,81.9,82.07,81.9,81.99,8962.0,79.6281,79.7934,79.6281,79.7156,8962.0
2015-07-10 11:25:00,81.92,81.93,81.79,81.82,7650.0,79.6475,79.6573,79.5212,79.5503,7650.0
2015-07-10 11:30:00,81.83,81.87,81.76,81.83,6110.0,79.56,79.5989,79.492,79.56,6110.0
2015-07-10 11:35:00,81.83,81.89,81.81,81.84,5492.0,79.56,79.6184,79.5406,79.5698,5492.0
2015-07-10 11:40:00,81.82,81.94,81.78,81.93,11863.0,79.5503,79.667,79.5114,79.6573,11863.0
2015-07-10 11:45:00,81.98,82.12,81.98,82.07,8775.0,79.7059,79.842,79.7059,79.7934,8775.0
2015-07-10 11:50:00,82.06,82.15,82.04,82.05,8398.0,79.7837,79.8712,79.7642,79.7739,8398.0
2015-07-10 11:55:00,82.06,82.07,81.94,81.98,7451.0,79.7837,79.7934,79.667,79.7059,7451.0
2015-07-10 12:00:00,82.0,82.06,81.89,81.96,4507.0,79.7253,79.7837,79.6184,79.6864,4507.0
2015-07-10 12:05:00,81.97,81.98,81.82,81.88,10260.0,79.6962,79.7059,79.5503,79.6087,10260.0
2015-07-10 12:10:00,81.88,81.92,81.8,81.82,25035.0,79.6087,79.6475,79.5309,79.5503,25035.0
2015-07-10 12:15:00,81.82,81.87,81.8,81.81,15443.0,79.5503,79.5989,79.5309,79.5406,15443.0
2015-07-10 12:20:00,81.82,81.92,81.81,81.87,10223.0,79.5503,79.6475,79.5406,79.5989,10223.0
2015-07-10 12:25:00,81.85,81.92,81.85,81.91,5362.0,79.5795,79.6475,79.5795,79.6378,5362.0
2015-07-10 12:30:00,81.9,81.92,81.75,81.79,8814.0,79.6281,79.6475,79.4823,79.5212,8814.0
2015-07-10 12:35:00,81.81,82.01,81.76,82.01,7144.0,79.5406,79.735,79.492,79.735,7144.0
2015-07-10 12:40:00,82.03,82.06,81.99,82.05,8700.0,79.7545,79.7837,79.7156,79.7739,8700.0
2015-07-10 12:45:00,82.03,82.18,82.03,82.14,11508.0,79.7545,79.9003,79.7545,79.8614,11508.0
2015-07-10 12:50:00,82.14,82.15,82.04,82.08,11950.0,79.8614,79.8712,79.7642,79.8031,11950.0
2015-07-10 12:55:00,82.07,82.1,82.04,82.04,12405.0,79.7934,79.8226,79.7642,79.7642,12405.0
2015-07-10 13:00:00,82.06,82.09,82.04,82.06,16647.0,79.7837,79.8128,79.7642,79.7837,16647.0
2015-07-10 13:05:00,82.04,82.1,81.91,81.91,24289.0,79.7642,79.8226,79.6378,79.6378,24289.0
2015-07-10 13:10:00,81.96,81.96,81.83,81.9,6589.0,79.6864,79.6864,79.56,79.6281,6589.0
2015-07-10 13:15:00,81.9,81.91,81.75,81.8,6525.0,79.6281,79.6378,79.4823,79.5309,6525.0
2015-07-10 13:20:00,81.81,81.9,81.74,81.87,7774.0,79.5406,79.6281,79.4725,79.5989,7774.0
2015-07-10 13:25:00,81.86,81.9,81.78,81.85,7738.0,79.5892,79.6281,79.5114,79.5795,7738.0
2015-07-10 13:30:00,81.82,81.91,81.82,81.89,6527.0,79.5503,79.6378,79.5503,79.6184,6527.0
2015-07-10 13:35:00,81.87,81.88,81.76,81.83,9406.0,79.5989,79.6087,79.492,79.56,9406.0
2015-07-10 13:40:00,81.84,81.85,81.75,81.85,8353.0,79.5698,79.5795,79.4823,79.5795,8353.0
2015-07-10 13:45:00,81.84,81.84,81.77,81.77,9401.0,79.5698,79.5698,79.5017,79.5017,9401.0
2015-07-10 13:50:00,81.78,81.83,81.71,81.71,7382.0,79.5114,79.56,79.4434,79.4434,7382.0
2015-07-10 13:55:00,81.69,81.8,81.65,81.79,16696.0,79.4239,79.5309,79.385,79.5212,16696.0
2015-07-10 14:00:00,81.81,81.96,81.79,81.96,12015.0,79.5406,79.6864,79.5212,79.6864,12015.0
2015-07-10 14:05:00,81.96,81.98,81.81,81.84,10194.0,79.6864,79.7059,79.5406,79.5698,10194.0
2015-07-10 14:10:00,81.83,81.88,81.8,81.84,10738.0,79.56,79.6087,79.5309,79.5698,10738.0
2015-07-10 14:15:00,81.83,81.84,81.72,81.79,12468.0,79.56,79.5698,79.4531,79.5212,12468.0
2015-07-10 14:20:00,81.8,81.81,81.75,81.77,9475.0,79.5309,79.5406,79.4823,79.5017,9475.0
2015-07-10 14:25:00,81.75,81.76,81.64,81.64,14741.0,79.4823,79.492,79.3753,79.3753,14741.0
2015-07-10 14:30:00,81.64,81.68,81.6,81.66,13000.0,79.3753,79.4142,79.3364,79.3948,13000.0
2015-07-10 14:35:00,81.66,81.66,81.6,81.66,11970.0,79.3948,79.3948,79.3364,79.3948,11970.0
2015-07-10 14:40:00,81.65,81.75,81.65,81.74,12003.0,79.385,79.4823,79.385,79.4725,12003.0
2015-07-10 14:45:00,81.72,81.74,81.61,81.66,10398.0,79.4531,79.4725,79.3461,79.3948,10398.0
2015-07-10 14:50:00,81.64,81.67,81.63,81.67,11959.0,79.3753,79.4045,79.3656,79.4045,11959.0
2015-07-10 14:55:00,81.66,81.69,81.58,81.6,14802.0,79.3948,79.4239,79.317,79.3364,14802.0
2015-07-10 15:00:00,81.6,81.61,81.47,81.49,26750.0,79.3364,79.3461,79.21,79.2295,26750.0
2015-07-10 15:05:00,81.49,81.62,81.49,81.59,12138.0,79.2295,79.3559,79.2295,79.3267,12138.0
2015-07-10 15:10:00,81.6,81.68,81.53,81.65,13553.0,79.3364,79.4142,79.2684,79.385,13553.0
2015-07-10 15:15:00,81.68,81.71,81.63,81.63,11486.0,79.4142,79.4434,79.3656,79.3656,11486.0
2015-07-10 15:20:00,81.64,81.68,81.61,81.64,16225.0,79.3753,79.4142,79.3461,79.3753,16225.0
2015-07-10 15:25:00,81.64,81.66,81.58,81.64,27054.0,79.3753,79.3948,79.317,79.3753,27054.0
2015-07-10 15:30:00,81.64,81.68,81.62,81.65,29256.0,79.3753,79.4142,79.3559,79.385,29256.0
2015-07-10 15:35:00,81.63,81.65,81.55,81.57,22971.0,79.3656,79.385,79.2878,79.3073,22971.0
2015-07-10 15:40:00,81.58,81.6,81.5,81.55,28277.0,79.317,79.3364,79.2392,79.2878,28277.0
2015-07-10 15:45:00,81.55,81.61,81.45,81.49,33467.0,79.2878,79.3461,79.1906,79.2295,33467.0
2015-07-10 15:50:00,81.48,81.51,81.43,81.43,37142.0,79.2198,79.2489,79.1711,79.1711,37142.0
2015-07-10 15:55:00,81.43,81.53,81.35,81.38,134955.0,79.1711,79.2684,79.0934,79.1225,134955.0
2015-07-13 09:30:00,82.21,82.6,82.04,82.51,28112.0,79.9295,80.3087,79.7642,80.2212,28112.0
2015-07-13 09:35:00,82.43,82.44,81.87,82.15,21455.0,80.1434,80.1531,79.5989,79.8712,21455.0
2015-07-13 09:40:00,82.15,82.15,81.86,81.89,31139.0,79.8712,79.8712,79.5892,79.6184,31139.0
2015-07-13 09:45:00,81.91,82.12,81.88,82.1,15960.0,79.6378,79.842,79.6087,79.8226,15960.0
2015-07-13 09:50:00,82.12,82.24,82.05,82.05,8450.0,79.842,79.9587,79.7739,79.7739,8450.0
2015-07-13 09:55:00,82.0,82.49,81.96,82.49,25550.0,79.7253,80.2017,79.6864,80.2017,25550.0
2015-07-13 10:00:00,82.5,82.63,82.47,82.47,31067.0,80.2115,80.3378,80.1823,80.1823,31067.0
2015-07-13 10:05:00,82.44,82.44,82.18,82.18,19029.0,80.1531,80.1531,79.9003,79.9003,19029.0
2015-07-13 10:10:00,82.18,82.24,82.08,82.23,11869.0,79.9003,79.9587,79.8031,79.9489,11869.0
2015-07-13 10:15:00,82.26,82.28,82.1,82.1,13482.0,79.9781,79.9976,79.8226,79.8226,13482.0
2015-07-13 10:20:00,82.08,82.1,81.93,81.98,15045.0,79.8031,79.8226,79.6573,79.7059,15045.0
2015-07-13 10:25:00,81.97,81.98,81.79,81.82,17028.0,79.6962,79.7059,79.5212,79.5503,17028.0
2015-07-13 10:30:00,81.82,81.95,81.8,81.92,11511.0,79.5503,79.6767,79.5309,79.6475,11511.0
2015-07-13 10:35:00,81.92,82.0,81.77,81.87,23391.0,79.6475,79.7253,79.5017,79.5989,23391.0
2015-07-13 10:40:00,81.9,81.95,81.87,81.87,17057.0,79.6281,79.6767,79.5989,79.5989,17057.0
2015-07-13 10:45:00,81.91,81.91,81.66,81.69,16888.0,79.6378,79.6378,79.3948,79.4239,16888.0
2015-07-13 10:50:00,81.68,81.95,81.63,81.94,14213.0,79.4142,79.6767,79.3656,79.667,14213.0
2015-07-13 10:55:00,81.94,81.95,81.86,81.86,14127.0,79.667,79.6767,79.5892,79.5892,14127.0
2015-07-13 11:00:00,81.87,81.92,81.86,81.88,10402.0,79.5989,79.6475,79.5892,79.6087,10402.0
2015-07-13 11:05:00,81.89,81.9,81.84,81.87,10151.0,79.6184,79.6281,79.5698,79.5989,10151.0
2015-07-13 11:10:00,81.88,81.92,81.75,81.79,24918.0,79.6087,79.6475,79.4823,79.5212,24918.0
2015-07-13 11:15:00,81.8,81.91,81.74,81.82,32908.0,79.5309,79.6378,79.4725,79.5503,32908.0
2015-07-13 11:20:00,81.81,82.0,81.8,81.96,21754.0,79.5406,79.7253,79.5309,79.6864,21754.0
2015-07-13 11:25:00,81.96,82.0,81.89,81.99,37429.0,79.6864,79.7253,79.6184,79.7156,37429.0
2015-07-13 11:30:00,81.98,82.0,81.93,81.99,33059.0,79.7059,79.7253,79.6573,79.7156,33059.0
2015-07-13 11:35:00,82.0,82.0,81.97,81.98,25721.0,79.7253,79.7253,79.6962,79.7059,25721.0
2015-07-13 11:40:00,81.97,82.0,81.88,81.89,10271.0,79.6962,79.7253,79.6087,79.6184,10271.0
2015-07-13 11:45:00,81.87,81.89,81.7,81.71,11523.0,79.5989,79.6184,79.4336,79.4434,11523.0
2015-07-13 11:50:00,81.7,81.86,81.68,81.69,16809.0,79.4336,79.5892,79.4142,79.4239,16809.0
2015-07-13 11:55:00,81.7,81.87,81.7,81.86,11137.0,79.4336,79.5989,79.4336,79.5892,11137.0
2015-07-13 12:00:00,81.89,81.9,81.8,81.86,11976.0,79.6184,79.6281,79.5309,79.5892,11976.0
2015-07-13 12:05:00,81.85,81.9,81.82,81.89,8271.0,79.5795,79.6281,79.5503,79.6184,8271.0
2015-07-13 12:10:00,81.87,81.9,81.73,81.77,18276.0,79.5989,79.6281,79.4628,79.5017,18276.0
2015-07-13 12:15:00,81.78,81.82,81.71,81.71,11501.0,79.5114,79.5503,79.4434,79.4434,11501.0
2015-07-13 12:20:00,81.73,81.8,81.72,81.77,9338.0,79.4628,79.5309,79.4531,79.5017,9338.0
2015-07-13 12:25:00,81.79,81.86,81.75,81.75,12551.0,79.5212,79.5892,79.4823,79.4823,12551.0
2015-07-13 12:30:00,81.72,81.77,81.56,81.69,24534.0,79.4531,79.5017,79.2975,79.4239,24534.0
2015-07-13 12:35:00,81.69,81.81,81.69,81.76,10830.0,79.4239,79.5406,79.4239,79.492,10830.0
2015-07-13 12:40:00,81.78,81.8,81.55,81.55,17946.0,79.5114,79.5309,79.2878,79.2878,17946.0
2015-07-13 12:45:00,81.55,81.6,81.47,81.51,24469.0,79.2878,79.3364,79.21,79.2489,24469.0
2015-07-13 12:50:00,81.54,81.6,81.45,81.57,17028.0,79.2781,79.3364,79.1906,79.3073,17028.0
2015-07-13 12:55:00,81.58,81.9,81.55,81.84,16914.0,79.317,79.6281,79.2878,79.5698,16914.0
2015-07-13 13:00:00,81.86,81.86,81.72,81.75,16762.0,79.5892,79.5892,79.4531,79.4823,16762.0
2015-07-13 13:05:00,81.74,81.83,81.74,81.77,15125.0,79.4725,79.56,79.4725,79.5017,15125.0
2015-07-13 13:10:00,81.75,81.77,81.64,81.64,11584.0,79.4823,79.5017,79.3753,79.3753,11584.0
2015-07-13 13:15:00,81.64,81.66,81.54,81.58,15030.0,79.3753,79.3948,79.2781,79.317,15030.0
2015-07-13 13:20:00,81.56,81.59,81.5,81.5,9374.0,79.2975,79.3267,79.2392,79.2392,9374.0
2015-07-13 13:25:00,81.49,81.64,81.47,81.61,12567.0,79.2295,79.3753,79.21,79.3461,12567.0
2015-07-13 13:30:00,81.61,81.72,81.61,81.65,13369.0,79.3461,79.4531,79.3461,79.385,13369.0
2015-07-13 13:35:00,81.65,81.89,81.65,81.87,11295.0,79.385,79.6184,79.385,79.5989,11295.0
2015-07-13 13:40:00,81.87,81.87,81.77,81.87,9937.0,79.5989,79.5989,79.5017,79.5989,9937.0
2015-07-13 13:45:00,81.89,81.99,81.85,81.94,13584.0,79.6184,79.7156,79.5795,79.667,13584.0
2015-07-13 13:50:00,81.94,81.97,81.79,81.79,6305.0,79.667,79.6962,79.5212,79.5212,6305.0
2015-07-13 13:55:00,81.79,81.88,81.79,81.8,11571.0,79.5212,79.6087,79.5212,79.5309,11571.0
2015-07-13 14:00:00,81.79,81.82,81.7,81.7,9859.0,79.5212,79.5503,79.4336,79.4336,9859.0
2015-07-13 14:05:00,81.72,81.78,81.68,81.75,16546.0,79.4531,79.5114,79.4142,79.4823,16546.0
2015-07-13 14:10:00,81.73,81.75,81.65,81.67,9898.0,79.4628,79.4823,79.385,79.4045,9898.0
2015-07-13 14:15:00,81.67,81.67,81.59,81.61,9403.0,79.4045,79.4045,79.3267,79.3461,9403.0
2015-07-13 14:20:00,81.61,81.82,81.6,81.8,9625.0,79.3461,79.5503,79.3364,79.5309,9625.0
2015-07-13 14:25:00,81.8,81.81,81.68,81.7,8973.0,79.5309,79.5406,79.4142,79.4336,8973.0
2015-07-13 14:30:00,81.7,81.71,81.59,81.6,6539.0,79.4336,79.4434,79.3267,79.3364,6539.0
2015-07-13 14:35:00,81.59,81.6,81.52,81.52,13412.0,79.3267,79.3364,79.2586,79.2586,13412.0
2015-07-13 14:40:00,81.52,81.59,81.51,81.55,12393.0,79.2586,79.3267,79.2489,79.2878,12393.0
2015-07-13 14:45:00,81.53,81.61,81.51,81.53,15979.0,79.2684,79.3461,79.2489,79.2684,15979.0
2015-07-13 14:50:00,81.53,81.63,81.52,81.63,12988.0,79.2684,79.3656,79.2586,79.3656,12988.0
2015-07-13 14:55:00,81.63,81.81,81.63,81.78,23400.0,79.3656,79.5406,79.3656,79.5114,23400.0
2015-07-13 15:00:00,81.76,81.8,81.73,81.73,15049.0,79.492,79.5309,79.4628,79.4628,15049.0
2015-07-13 15:05:00,81.74,81.81,81.68,81.78,19928.0,79.4725,79.5406,79.4142,79.5114,19928.0
2015-07-13 15:10:00,81.78,81.8,81.72,81.8,15451.0,79.5114,79.5309,79.4531,79.5309,15451.0
2015-07-13 15:15:00,81.78,81.86,81.78,81.86,21831.0,79.5114,79.5892,79.5114,79.5892,21831.0
2015-07-13 15:20:00,81.85,81.92,81.83,81.92,19619.0,79.5795,79.6475,79.56,79.6475,19619.0
2015-07-13 15:25:00,81.93,81.96,81.85,81.88,28391.0,79.6573,79.6864,79.5795,79.6087,28391.0
2015-07-13 15:30:00,81.88,81.97,81.86,81.89,29123.0,79.6087,79.6962,79.5892,79.6184,29123.0
2015-07-13 15:35:00,81.91,82.0,81.9,81.98,18792.0,79.6378,79.7253,79.6281,79.7059,18792.0
2015-07-13 15:40:00,81.98,82.04,81.98,82.02,24452.0,79.7059,79.7642,79.7059,79.7448,24452.0
2015-07-13 15:45:00,82.03,82.11,82.01,82.06,46182.0,79.7545,79.8323,79.735,79.7837,46182.0
2015-07-13 15:50:00,82.08,82.08,82.0,82.04,28759.0,79.8031,79.8031,79.7253,79.7642,28759.0
2015-07-13 15:55:00,82.04,82.07,81.97,82.0,53279.0,79.7642,79.7934,79.6962,79.7253,53279.0
2015-07-14 09:30:00,81.9,82.23,81.77,81.98,25865.0,79.6281,79.9489,79.5017,79.7059,25865.0
2015-07-14 09:35:00,81.85,82.06,81.63,81.66,13998.0,79.5795,79.7837,79.3656,79.3948,13998.0
2015-07-14 09:40:00,81.69,81.76,81.41,81.47,11853.0,79.4239,79.492,79.1517,79.21,11853.0
2015-07-14 09:45:00,81.56,81.76,81.5,81.69,7100.0,79.2975,79.492,79.2392,79.4239,7100.0
2015-07-14 09:50:00,81.79,82.02,81.74,81.92,13088.0,79.5212,79.7448,79.4725,79.6475,13088.0
2015-07-14 09:55:00,81.9,81.97,81.71,81.83,18636.0,79.6281,79.6962,79.4434,79.56,18636.0
2015-07-14 10:00:00,81.81,81.84,81.67,81.77,11003.0,79.5406,79.5698,79.4045,79.5017,11003.0
2015-07-14 10:05:00,81.75,81.84,81.75,81.8,14588.0,79.4823,79.5698,79.4823,79.5309,14588.0
2015-07-14 10:10:00,81.8,81.83,81.68,81.71,20183.0,79.5309,79.56,79.4142,79.4434,20183.0
2015-07-14 10:15:00,81.67,81.77,81.59,81.77,9300.0,79.4045,79.5017,79.3267,79.5017,9300.0
2015-07-14 10:20:00,81.78,81.87,81.76,81.8,19432.0,79.5114,79.5989,79.492,79.5309,19432.0
2015-07-14 10:25:00,81.76,81.85,81.74,81.8,9693.0,79.492,79.5795,79.4725,79.5309,9693.0
2015-07-14 10:30:00,81.8,81.93,81.76,81.91,14127.0,79.5309,79.6573,79.492,79.6378,14127.0
2015-07-14 10:35:00,81.89,81.95,81.87,81.9,9474.0,79.6184,79.6767,79.5989,79.6281,9474.0
2015-07-14 10:40:00,81.92,81.97,81.76,81.8,13315.0,79.6475,79.6962,79.492,79.5309,13315.0
2015-07-14 10:45:00,81.8,81.81,81.72,81.73,6100.0,79.5309,79.5406,79.4531,79.4628,6100.0
2015-07-14 10:50:00,81.73,82.07,81.73,82.07,13373.0,79.4628,79.7934,79.4628,79.7934,13373.0
2015-07-14 10:55:00,82.07,82.19,81.99,82.15,21729.0,79.7934,79.9101,79.7156,79.8712,21729.0
2015-07-14 11:00:00,82.16,82.4,82.16,82.37,32450.0,79.8809,80.1142,79.8809,80.0851,32450.0
2015-07-14 11:05:00,82.39,82.55,82.38,82.42,16061.0,80.1045,80.2601,80.0948,80.1337,16061.0
2015-07-14 11:10:00,82.41,82.41,82.25,82.25,6209.0,80.124,80.124,79.9684,79.9684,6209.0
2015-07-14 11:15:00,82.27,82.31,82.21,82.31,8621.0,79.9878,80.0267,79.9295,80.0267,8621.0
2015-07-14 11:20:00,82.29,82.3,82.24,82.3,8199.0,80.0073,80.017,79.9587,80.017,8199.0
2015-07-14 11:25:00,82.29,82.3,82.12,82.13,6329.0,80.0073,80.017,79.842,79.8517,6329.0
2015-07-14 11:30:00,82.12,82.2,82.1,82.17,7610.0,79.842,79.9198,79.8226,79.8906,7610.0
2015-07-14 11:35:00,82.17,82.19,82.11,82.15,3214.0,79.8906,79.9101,79.8323,79.8712,3214.0
2015-07-14 11:40:00,82.15,82.16,82.09,82.1,4316.0,79.8712,79.8809,79.8128,79.8226,4316.0
2015-07-14 11:45:00,82.1,82.18,82.08,82.09,8132.0,79.8226,79.9003,79.8031,79.8128,8132.0
2015-07-14 11:50:00,82.1,82.26,82.09,82.25,10478.0,79.8226,79.9781,79.8128,79.9684,10478.0
2015-07-14 11:55:00,82.25,82.28,82.21,82.28,12487.0,79.9684,79.9976,79.9295,79.9976,12487.0
2015-07-14 12:00:00,82.28,82.31,82.22,82.22,12067.0,79.9976,80.0267,79.9392,79.9392,12067.0
2015-07-14 12:05:00,82.23,82.28,82.18,82.21,15067.0,79.9489,79.9976,79.9003,79.9295,15067.0
2015-07-14 12:10:00,82.22,82.23,82.15,82.15,2326.0,79.9392,79.9489,79.8712,79.8712,2326.0
2015-07-14 12:15:00,82.1,82.13,82.02,82.13,6218.0,79.8226,79.8517,79.7448,79.8517,6218.0
2015-07-14 12:20:00,82.1,82.12,81.99,82.04,8816.0,79.8226,79.842,79.7156,79.7642,8816.0
2015-07-14 12:25:00,82.07,82.24,82.07,82.24,7300.0,79.7934,79.9587,79.7934,79.9587,7300.0
2015-07-14 12:30:00,82.24,82.28,82.12,82.12,6820.0,79.9587,79.9976,79.842,79.842,6820.0
2015-07-14 12:35:00,82.15,82.19,82.12,82.14,3617.0,79.8712,79.9101,79.842,79.8614,3617.0
2015-07-14 12:40:00,82.12,82.16,82.06,82.15,5436.0,79.842,79.8809,79.7837,79.8712,5436.0
2015-07-14 12:45:00,82.12,82.14,82.07,82.12,7136.0,79.842,79.8614,79.7934,79.842,7136.0
2015-07-14 12:50:00,82.12,82.17,82.1,82.13,5425.0,79.842,79.8906,79.8226,79.8517,5425.0
2015-07-14 12:55:00,82.14,82.19,82.13,82.18,7073.0,79.8614,79.9101,79.8517,79.9003,7073.0
2015-07-14 13:00:00,82.16,82.19,82.07,82.11,4871.0,79.8809,79.9101,79.7934,79.8323,4871.0
2015-07-14 13:05:00,82.12,82.2,82.08,82.2,4440.0,79.842,79.9198,79.8031,79.9198,4440.0
2015-07-14 13:10:00,82.2,82.31,82.19,82.28,10022.0,79.9198,80.0267,79.9101,79.9976,10022.0
2015-07-14 13:15:00,82.27,82.27,82.19,82.22,3050.0,79.9878,79.9878,79.9101,79.9392,3050.0
2015-07-14 13:20:00,82.22,82.31,82.2,82.29,12691.0,79.9392,80.0267,79.9198,80.0073,12691.0
2015-07-14 13:25:00,82.3,82.32,82.26,82.3,11022.0,80.017,80.0364,79.9781,80.017,11022.0
2015-07-14 13:30:00,82.32,82.48,82.32,82.44,14741.0,80.0364,80.192,80.0364,80.1531,14741.0
2015-07-14 13:35:00,82.43,82.49,82.39,82.48,9189.0,80.1434,80.2017,80.1045,80.192,9189.0
2015-07-14 13:40:00,82.48,82.5,82.43,82.5,11938.0,80.192,80.2115,80.1434,80.2115,11938.0
2015-07-14 13:45:00,82.47,82.5,82.46,82.49,8544.0,80.1823,80.2115,80.1726,80.2017,8544.0
2015-07-14 13:50:00,82.47,82.48,82.33,82.33,9138.0,80.1823,80.192,80.0462,80.0462,9138.0
2015-07-14 13:55:00,82.32,82.49,82.32,82.49,11430.0,80.0364,80.2017,80.0364,80.2017,11430.0
2015-07-14 14:00:00,82.48,82.48,82.35,82.35,33015.0,80.192,80.192,80.0656,80.0656,33015.0
2015-07-14 14:05:00,82.35,82.42,82.32,82.39,13667.0,80.0656,80.1337,80.0364,80.1045,13667.0
2015-07-14 14:10:00,82.39,82.41,82.34,82.39,6672.0,80.1045,80.124,80.0559,80.1045,6672.0
2015-07-14 14:15:00,82.4,82.43,82.38,82.42,28612.0,80.1142,80.1434,80.0948,80.1337,28612.0
2015-07-14 14:20:00,82.41,82.49,82.37,82.49,24726.0,80.124,80.2017,80.0851,80.2017,24726.0
2015-07-14 14:25:00,82.46,82.47,82.4,82.47,6003.0,80.1726,80.1823,80.1142,80.1823,6003.0
2015-07-14 14:30:00,82.47,82.5,82.41,82.49,12619.0,80.1823,80.2115,80.124,80.2017,12619.0
2015-07-14 14:35:00,82.49,82.5,82.37,82.37,13146.0,80.2017,80.2115,80.0851,80.0851,13146.0
2015-07-14 14:40:00,82.37,82.43,82.37,82.38,7912.0,80.0851,80.1434,80.0851,80.0948,7912.0
2015-07-14 14:45:00,82.39,82.45,82.39,82.42,18869.0,80.1045,80.1628,80.1045,80.1337,18869.0
2015-07-14 14:50:00,82.4,82.49,82.4,82.48,16105.0,80.1142,80.2017,80.1142,80.192,16105.0
2015-07-14 14:55:00,82.48,82.5,82.4,82.49,32864.0,80.192,80.2115,80.1142,80.2017,32864.0
2015-07-14 15:00:00,82.49,82.5,82.44,82.47,12211.0,80.2017,80.2115,80.1531,80.1823,12211.0
2015-07-14 15:05:00,82.48,82.49,82.46,82.47,7417.0,80.192,80.2017,80.1726,80.1823,7417.0
2015-07-14 15:10:00,82.47,82.5,82.46,82.48,26233.0,80.1823,80.2115,80.1726,80.192,26233.0
2015-07-14 15:15:00,82.47,82.54,82.47,82.54,26082.0,80.1823,80.2503,80.1823,80.2503,26082.0
2015-07-14 15:20:00,82.52,82.52,82.41,82.44,13143.0,80.2309,80.2309,80.124,80.1531,13143.0
2015-07-14 15:25:00,82.44,82.48,82.38,82.42,18197.0,80.1531,80.192,80.0948,80.1337,18197.0
2015-07-14 15:30:00,82.42,82.46,82.37,82.39,13051.0,80.1337,80.1726,80.0851,80.1045,13051.0
2015-07-14 15:35:00,82.38,82.38,82.28,82.32,23485.0,80.0948,80.0948,79.9976,80.0364,23485.0
2015-07-14 15:40:00,82.32,82.34,82.29,82.32,18019.0,80.0364,80.0559,80.0073,80.0364,18019.0
2015-07-14 15:45:00,82.33,82.42,82.32,82.41,25351.0,80.0462,80.1337,80.0364,80.124,25351.0
2015-07-14 15:50:00,82.41,82.42,82.31,82.4,32533.0,80.124,80.1337,80.0267,80.1142,32533.0
2015-07-14 15:55:00,82.39,82.4,82.31,82.32,50146.0,80.1045,80.1142,80.0267,80.0364,50146.0
2015-07-15 09:30:00,82.07,82.19,81.71,82.17,28230.0,79.7934,79.9101,79.4434,79.8906,28230.0
2015-07-15 09:35:00,82.2,82.21,81.35,81.45,18737.0,79.9198,79.9295,79.0934,79.1906,18737.0
2015-07-15 09:40:00,81.49,81.49,80.92,81.25,16779.0,79.2295,79.2295,78.6753,78.9961,16779.0
2015-07-15 09:45:00,81.25,81.54,81.22,81.22,20313.0,78.9961,79.2781,78.967,78.967,20313.0
2015-07-15 09:50:00,81.22,81.43,81.14,81.43,15150.0,78.967,79.1711,78.8892,79.1711,15150.0
2015-07-15 09:55:00,81.45,81.6,81.37,81.38,14045.0,79.1906,79.3364,79.1128,79.1225,14045.0
2015-07-15 10:00:00,81.46,81.49,80.9,81.09,25668.0,79.2003,79.2295,78.6558,78.8406,25668.0
2015-07-15 10:05:00,81.07,81.24,80.98,81.24,8376.0,78.8211,78.9864,78.7336,78.9864,8376.0
2015-07-15 10:10:00,81.25,81.25,80.8,80.8,22312.0,78.9961,78.9961,78.5586,78.5586,22312.0
2015-07-15 10:15:00,80.8,80.93,80.76,80.92,19169.0,78.5586,78.685,78.5197,78.6753,19169.0
2015-07-15 10:20:00,80.93,81.04,80.86,81.04,16010.0,78.685,78.792,78.6169,78.792,16010.0
2015-07-15 10:25:00,81.03,81.21,81.03,81.21,8270.0,78.7822,78.9572,78.7822,78.9572,8270.0
2015-07-15 10:30:00,81.22,81.34,81.1,81.24,26768.0,78.967,79.0836,78.8503,78.9864,26768.0
2015-07-15 10:35:00,81.27,81.34,81.18,81.33,11464.0,79.0156,79.0836,78.9281,79.0739,11464.0
2015-07-15 10:40:00,81.32,81.4,81.29,81.35,11637.0,79.0642,79.142,79.035,79.0934,11637.0
2015-07-15 10:45:00,81.35,81.36,81.06,81.27,9789.0,79.0934,79.1031,78.8114,79.0156,9789.0
2015-07-15 10:50:00,81.27,81.38,81.25,81.33,6895.0,79.0156,79.1225,78.9961,79.0739,6895.0
2015-07-15 10:55:00,81.27,81.32,81.14,81.15,19461.0,79.0156,79.0642,78.8892,78.8989,19461.0
2015-07-15 11:00:00,81.18,81.33,81.14,81.33,17384.0,78.9281,79.0739,78.8892,79.0739,17384.0
2015-07-15 11:05:00,81.3,81.33,81.22,81.33,12568.0,79.0447,79.0739,78.967,79.0739,12568.0
2015-07-15 11:10:00,81.35,81.38,81.18,81.18,13994.0,79.0934,79.1225,78.9281,78.9281,13994.0
2015-07-15 11:15:00,81.24,81.3,81.18,81.29,16011.0,78.9864,79.0447,78.9281,79.035,16011.0
2015-07-15 11:20:00,81.26,81.35,81.19,81.27,8500.0,79.0059,79.0934,78.9378,79.0156,8500.0
2015-07-15 11:25:00,81.24,81.24,81.09,81.13,10777.0,78.9864,78.9864,78.8406,78.8795,10777.0
2015-07-15 11:30:00,81.13,81.2,81.11,81.17,9276.0,78.8795,78.9475,78.86,78.9183,9276.0
2015-07-15 11:35:00,81.17,81.19,81.11,81.17,12784.0,78.9183,78.9378,78.86,78.9183,12784.0
2015-07-15 11:40:00,81.19,81.19,81.06,81.06,10783.0,78.9378,78.9378,78.8114,78.8114,10783.0
2015-07-15 11:45:00,81.05,81.07,81.01,81.05,9500.0,78.8017,78.8211,78.7628,78.8017,9500.0
2015-07-15 11:50:00,81.05,81.05,80.96,80.98,14624.0,78.8017,78.8017,78.7142,78.7336,14624.0
2015-07-15 11:55:00,80.99,81.1,80.96,81.1,12427.0,78.7433,78.8503,78.7142,78.8503,12427.0
2015-07-15 12:00:00,81.12,81.18,81.01,81.04,10903.0,78.8697,78.9281,78.7628,78.792,10903.0
2015-07-15 12:05:00,81.04,81.04,80.93,80.97,18491.0,78.792,78.792,78.685,78.7239,18491.0
2015-07-15 12:10:00,80.95,80.99,80.9,80.96,21533.0,78.7045,78.7433,78.6558,78.7142,21533.0
2015-07-15 12:15:00,80.95,80.99,80.78,80.89,24968.0,78.7045,78.7433,78.5392,78.6461,24968.0
2015-07-15 12:20:00,80.89,80.91,80.78,80.78,18795.0,78.6461,78.6656,78.5392,78.5392,18795.0
2015-07-15 12:25:00,80.77,80.8,80.64,80.78,42063.0,78.5294,78.5586,78.4031,78.5392,42063.0
2015-07-15 12:30:00,80.75,80.87,80.67,80.7,17987.0,78.51,78.6267,78.4322,78.4614,17987.0
2015-07-15 12:35:00,80.7,80.81,80.63,80.66,23376.0,78.4614,78.5683,78.3933,78.4225,23376.0
2015-07-15 12:40:00,80.66,80.74,80.66,80.71,17638.0,78.4225,78.5003,78.4225,78.4711,17638.0
2015-07-15 12:45:00,80.72,80.74,80.57,80.58,13196.0,78.4808,78.5003,78.335,78.3447,13196.0
2015-07-15 12:50:00,80.59,80.59,80.44,80.5,24465.0,78.3544,78.3544,78.2086,78.2669,24465.0
2015-07-15 12:55:00,80.52,80.52,80.41,80.42,34017.0,78.2864,78.2864,78.1794,78.1892,34017.0
2015-07-15 13:00:00,80.44,80.55,80.37,80.45,23865.0,78.2086,78.3155,78.1405,78.2183,23865.0
2015-07-15 13:05:00,80.42,80.45,80.35,80.38,19486.0,78.1892,78.2183,78.1211,78.1503,19486.0
2015-07-15 13:10:00,80.35,80.55,80.33,80.55,20220.0,78.1211,78.3155,78.1017,78.3155,20220.0
2015-07-15 13:15:00,80.55,80.6,80.38,80.38,11210.0,78.3155,78.3642,78.1503,78.1503,11210.0
2015-07-15 13:20:00,80.38,80.42,80.29,80.37,23807.0,78.1503,78.1892,78.0628,78.1405,23807.0
2015-07-15 13:25:00,80.35,80.49,80.32,80.36,20684.0,78.1211,78.2572,78.0919,78.1308,20684.0
2015-07-15 13:30:00,80.36,80.55,80.35,80.55,18514.0,78.1308,78.3155,78.1211,78.3155,18514.0
2015-07-15 13:35:00,80.55,80.6,80.36,80.5,19314.0,78.3155,78.3642,78.1308,78.2669,19314.0
2015-07-15 13:40:00,80.51,80.56,80.48,80.48,20581.0,78.2767,78.3253,78.2475,78.2475,20581.0
2015-07-15 13:45:00,80.47,80.6,80.42,80.6,26064.0,78.2378,78.3642,78.1892,78.3642,26064.0
2015-07-15 13:50:00,80.61,80.73,80.54,80.54,19745.0,78.3739,78.4906,78.3058,78.3058,19745.0
2015-07-15 13:55:00,80.54,80.63,80.52,80.62,6533.0,78.3058,78.3933,78.2864,78.3836,6533.0
2015-07-15 14:00:00,80.58,80.62,80.51,80.6,7855.0,78.3447,78.3836,78.2767,78.3642,7855.0
2015-07-15 14:05:00,80.61,80.76,80.6,80.76,6904.0,78.3739,78.5197,78.3642,78.5197,6904.0
2015-07-15 14:10:00,80.75,80.75,80.55,80.55,6751.0,78.51,78.51,78.3155,78.3155,6751.0
2015-07-15 14:15:00,80.56,80.69,80.56,80.67,8948.0,78.3253,78.4517,78.3253,78.4322,8948.0
2015-07-15 14:20:00,80.7,80.77,80.58,80.77,5200.0,78.4614,78.5294,78.3447,78.5294,5200.0
2015-07-15 14:25:00,80.8,80.81,80.65,80.72,12422.0,78.5586,78.5683,78.4128,78.4808,12422.0
2015-07-15 14:30:00,80.75,80.75,80.54,80.57,17284.0,78.51,78.51,78.3058,78.335,17284.0
2015-07-15 14:35:00,80.56,80.61,80.5,80.54,35640.0,78.3253,78.3739,78.2669,78.3058,35640.0
2015-07-15 14:40:00,80.53,80.63,80.45,80.5,30787.0,78.2961,78.3933,78.2183,78.2669,30787.0
2015-07-15 14:45:00,80.51,80.51,80.3,80.34,64777.0,78.2767,78.2767,78.0725,78.1114,64777.0
2015-07-15 14:50:00,80.33,80.38,80.26,80.29,14203.0,78.1017,78.1503,78.0336,78.0628,14203.0
2015-07-15 14:55:00,80.29,80.29,80.15,80.23,19518.0,78.0628,78.0628,77.9266,78.0044,19518.0
2015-07-15 15:00:00,80.24,80.36,80.22,80.36,40625.0,78.0141,78.1308,77.9947,78.1308,40625.0
2015-07-15 15:05:00,80.35,80.37,80.21,80.21,16056.0,78.1211,78.1405,77.985,77.985,16056.0
2015-07-15 15:10:00,80.21,80.35,80.21,80.27,39095.0,77.985,78.1211,77.985,78.0433,39095.0
2015-07-15 15:15:00,80.28,80.4,80.27,80.37,19855.0,78.053,78.1697,78.0433,78.1405,19855.0
2015-07-15 15:20:00,80.36,80.41,80.23,80.23,21645.0,78.1308,78.1794,78.0044,78.0044,21645.0
2015-07-15 15:25:00,80.23,80.28,80.17,80.27,44932.0,78.0044,78.053,77.9461,78.0433,44932.0
2015-07-15 15:30:00,80.27,80.31,80.2,80.28,50655.0,78.0433,78.0822,77.9753,78.053,50655.0
2015-07-15 15:35:00,80.29,80.32,80.19,80.3,56349.0,78.0628,78.0919,77.9655,78.0725,56349.0
2015-07-15 15:40:00,80.31,80.31,80.17,80.21,50127.0,78.0822,78.0822,77.9461,77.985,50127.0
2015-07-15 15:45:00,80.21,80.21,80.09,80.16,90414.0,77.985,77.985,77.8683,77.9364,90414.0
2015-07-15 15:50:00,80.15,80.2,80.1,80.17,107521.0,77.9266,77.9753,77.878,77.9461,107521.0
2015-07-15 15:55:00,80.17,80.18,80.08,80.15,279709.0,77.9461,77.9558,77.8586,77.9266,279709.0
2015-07-16 09:30:00,80.96,81.04,80.52,80.95,48982.0,78.7142,78.792,78.2864,78.7045,48982.0
2015-07-16 09:35:00,80.92,80.95,80.68,80.88,19618.0,78.6753,78.7045,78.4419,78.6364,19618.0
2015-07-16 09:40:00,80.88,81.39,80.86,81.23,55035.0,78.6364,79.1322,78.6169,78.9767,55035.0
2015-07-16 09:45:00,81.28,81.74,81.28,81.7,33734.0,79.0253,79.4725,79.0253,79.4336,33734.0
2015-07-16 09:50:00,81.73,81.94,81.68,81.75,32171.0,79.4628,79.667,79.4142,79.4823,32171.0
2015-07-16 09:55:00,81.75,81.8,81.68,81.71,26118.0,79.4823,79.5309,79.4142,79.4434,26118.0
2015-07-16 10:00:00,81.73,81.81,81.65,81.65,78077.0,79.4628,79.5406,79.385,79.385,78077.0
2015-07-16 10:05:00,81.65,81.77,81.59,81.65,30800.0,79.385,79.5017,79.3267,79.385,30800.0
2015-07-16 10:10:00,81.67,81.78,81.55,81.59,34747.0,79.4045,79.5114,79.2878,79.3267,34747.0
2015-07-16 10:15:00,81.62,81.93,81.54,81.92,28178.0,79.3559,79.6573,79.2781,79.6475,28178.0
2015-07-16 10:20:00,81.89,82.1,81.88,82.09,25425.0,79.6184,79.8226,79.6087,79.8128,25425.0
2015-07-16 10:25:00,82.09,82.11,81.86,81.92,36295.0,79.8128,79.8323,79.5892,79.6475,36295.0
2015-07-16 10:30:00,81.92,81.93,81.77,81.8,15284.0,79.6475,79.6573,79.5017,79.5309,15284.0
2015-07-16 10:35:00,81.8,81.95,81.78,81.85,16856.0,79.5309,79.6767,79.5114,79.5795,16856.0
2015-07-16 10:40:00,81.87,81.89,81.74,81.76,10498.0,79.5989,79.6184,79.4725,79.492,10498.0
2015-07-16 10:45:00,81.73,81.87,81.69,81.73,55207.0,79.4628,79.5989,79.4239,79.4628,55207.0
2015-07-16 10:50:00,81.71,81.93,81.69,81.93,40525.0,79.4434,79.6573,79.4239,79.6573,40525.0
2015-07-16 10:55:00,81.94,82.1,81.94,82.03,44957.0,79.667,79.8226,79.667,79.7545,44957.0
2015-07-16 11:00:00,82.03,82.22,82.02,82.14,27019.0,79.7545,79.9392,79.7448,79.8614,27019.0
2015-07-16 11:05:00,82.15,82.16,81.97,81.98,12254.0,79.8712,79.8809,79.6962,79.7059,12254.0
2015-07-16 11:10:00,81.98,82.02,81.93,81.97,18690.0,79.7059,79.7448,79.6573,79.6962,18690.0
2015-07-16 11:15:00,81.97,82.05,81.91,82.05,11971.0,79.6962,79.7739,79.6378,79.7739,11971.0
2015-07-16 11:20:00,82.05,82.17,82.04,82.09,22849.0,79.7739,79.8906,79.7642,79.8128,22849.0
2015-07-16 11:25:00,82.11,82.23,82.09,82.15,12597.0,79.8323,79.9489,79.8128,79.8712,12597.0
2015-07-16 11:30:00,82.15,82.23,82.14,82.15,8333.0,79.8712,79.9489,79.8614,79.8712,8333.0
2015-07-16 11:35:00,82.16,82.19,82.07,82.19,8395.0,79.8809,79.9101,79.7934,79.9101,8395.0
2015-07-16 11:40:00,82.19,82.29,82.13,82.2,9839.0,79.9101,80.0073,79.8517,79.9198,9839.0
2015-07-16 11:45:00,82.2,82.24,82.2,82.23,3567.0,79.9198,79.9587,79.9198,79.9489,3567.0
2015-07-16 11:50:00,82.24,82.32,82.23,82.27,20760.0,79.9587,80.0364,79.9489,79.9878,20760.0
2015-07-16 11:55:00,82.27,82.3,82.22,82.23,6342.0,79.9878,80.017,79.9392,79.9489,6342.0
2015-07-16 12:00:00,82.22,82.22,82.07,82.07,11649.0,79.9392,79.9392,79.7934,79.7934,11649.0
2015-07-16 12:05:00,82.05,82.1,82.01,82.07,8214.0,79.7739,79.8226,79.735,79.7934,8214.0
2015-07-16 12:10:00,82.02,82.03,81.94,81.96,5750.0,79.7448,79.7545,79.667,79.6864,5750.0
2015-07-16 12:15:00,81.94,81.94,81.87,81.89,13638.0,79.667,79.667,79.5989,79.6184,13638.0
2015-07-16 12:20:00,81.91,81.93,81.82,81.84,123883.0,79.6378,79.6573,79.5503,79.5698,123883.0
2015-07-16 12:25:00,81.81,81.88,81.8,81.87,11516.0,79.5406,79.6087,79.5309,79.5989,11516.0
2015-07-16 12:30:00,81.85,81.93,81.84,81.93,5715.0,79.5795,79.6573,79.5698,79.6573,5715.0
2015-07-16 12:35:00,81.95,82.0,81.94,81.97,7401.0,79.6767,79.7253,79.667,79.6962,7401.0
2015-07-16 12:40:00,81.98,82.02,81.94,82.02,4000.0,79.7059,79.7448,79.667,79.7448,4000.0
2015-07-16 12:45:00,82.04,82.09,82.04,82.07,5200.0,79.7642,79.8128,79.7642,79.7934,5200.0
2015-07-16 12:50:00,82.07,82.07,81.93,81.95,7835.0,79.7934,79.7934,79.6573,79.6767,7835.0
2015-07-16 12:55:00,81.93,81.98,81.89,81.96,4105.0,79.6573,79.7059,79.6184,79.6864,4105.0
2015-07-16 13:00:00,81.97,81.98,81.84,81.88,9447.0,79.6962,79.7059,79.5698,79.6087,9447.0
2015-07-16 13:05:00,81.87,81.9,81.81,81.81,6814.0,79.5989,79.6281,79.5406,79.5406,6814.0
2015-07-16 13:10:00,81.83,81.91,81.83,81.84,6637.0,79.56,79.6378,79.56,79.5698,6637.0
2015-07-16 13:15:00,81.8,81.8,81.72,81.74,6145.0,79.5309,79.5309,79.4531,79.4725,6145.0
2015-07-16 13:20:00,81.72,81.77,81.68,81.76,22839.0,79.4531,79.5017,79.4142,79.492,22839.0
2015-07-16 13:25:00,81.77,81.89,81.74,81.88,12678.0,79.5017,79.6184,79.4725,79.6087,12678.0
2015-07-16 13:30:00,81.88,81.89,81.79,81.79,5908.0,79.6087,79.6184,79.5212,79.5212,5908.0
2015-07-16 13:35:00,81.77,81.82,81.74,81.76,4094.0,79.5017,79.5503,79.4725,79.492,4094.0
2015-07-16 13:40:00,81.78,81.8,81.77,81.8,3000.0,79.5114,79.5309,79.5017,79.5309,3000.0
2015-07-16 13:45:00,81.79,81.91,81.77,81.89,12400.0,79.5212,79.6378,79.5017,79.6184,12400.0
2015-07-16 13:50:00,81.93,81.93,81.81,81.81,6237.0,79.6573,79.6573,79.5406,79.5406,6237.0
2015-07-16 13:55:00,81.83,81.83,81.77,81.78,3406.0,79.56,79.56,79.5017,79.5114,3406.0
2015-07-16 14:00:00,81.77,81.8,81.71,81.77,20279.0,79.5017,79.5309,79.4434,79.5017,20279.0
2015-07-16 14:05:00,81.77,81.81,81.75,81.79,14680.0,79.5017,79.5406,79.4823,79.5212,14680.0
2015-07-16 14:10:00,81.79,81.82,81.75,81.79,7834.0,79.5212,79.5503,79.4823,79.5212,7834.0
2015-07-16 14:15:00,81.79,81.86,81.77,81.82,14878.0,79.5212,79.5892,79.5017,79.5503,14878.0
2015-07-16 14:20:00,81.83,81.89,81.82,81.86,7877.0,79.56,79.6184,79.5503,79.5892,7877.0
2015-07-16 14:25:00,81.84,81.92,81.84,81.92,8380.0,79.5698,79.6475,79.5698,79.6475,8380.0
2015-07-16 14:30:00,81.92,81.94,81.83,81.9,9178.0,79.6475,79.667,79.56,79.6281,9178.0
2015-07-16 14:35:00,81.92,81.93,81.86,81.86,8489.0,79.6475,79.6573,79.5892,79.5892,8489.0
2015-07-16 14:40:00,81.86,81.99,81.86,81.96,9390.0,79.5892,79.7156,79.5892,79.6864,9390.0
2015-07-16 14:45:00,81.96,81.98,81.9,81.93,6788.0,79.6864,79.7059,79.6281,79.6573,6788.0
2015-07-16 14:50:00,81.92,82.02,81.92,81.97,15040.0,79.6475,79.7448,79.6475,79.6962,15040.0
2015-07-16 14:55:00,81.95,81.97,81.92,81.97,4605.0,79.6767,79.6962,79.6475,79.6962,4605.0
2015-07-16 15:00:00,81.98,81.98,81.91,81.97,9390.0,79.7059,79.7059,79.6378,79.6962,9390.0
2015-07-16 15:05:00,81.96,82.0,81.92,81.93,18760.0,79.6864,79.7253,79.6475,79.6573,18760.0
2015-07-16 15:10:00,81.92,81.96,81.86,81.89,36308.0,79.6475,79.6864,79.5892,79.6184,36308.0
2015-07-16 15:15:00,81.9,81.96,81.86,81.87,28139.0,79.6281,79.6864,79.5892,79.5989,28139.0
2015-07-16 15:20:00,81.86,81.87,81.79,81.82,26994.0,79.5892,79.5989,79.5212,79.5503,26994.0
2015-07-16 15:25:00,81.81,81.85,81.79,81.83,17149.0,79.5406,79.5795,79.5212,79.56,17149.0
2015-07-16 15:30:00,81.85,81.86,81.78,81.79,33180.0,79.5795,79.5892,79.5114,79.5212,33180.0
2015-07-16 15:35:00,81.79,81.8,81.72,81.74,29800.0,79.5212,79.5309,79.4531,79.4725,29800.0
2015-07-16 15:40:00,81.74,81.77,81.72,81.74,32298.0,79.4725,79.5017,79.4531,79.4725,32298.0
2015-07-16 15:45:00,81.74,81.76,81.69,81.7,55820.0,79.4725,79.492,79.4239,79.4336,55820.0
2015-07-16 15:50:00,81.71,81.83,81.7,81.83,140661.0,79.4434,79.56,79.4336,79.56,140661.0
2015-07-16 15:55:00,81.82,81.85,81.78,81.79,77705.0,79.5503,79.5795,79.5114,79.5212,77705.0
2015-07-17 09:30:00,81.93,82.34,81.34,81.35,61019.0,79.6573,80.0559,79.0836,79.0934,61019.0
2015-07-17 09:35:00,81.35,81.99,81.22,81.9,32251.0,79.0934,79.7156,78.967,79.6281,32251.0
2015-07-17 09:40:00,81.82,81.87,81.46,81.49,12913.0,79.5503,79.5989,79.2003,79.2295,12913.0
2015-07-17 09:45:00,81.5,81.51,81.16,81.23,73258.0,79.2392,79.2489,78.9086,78.9767,73258.0
2015-07-17 09:50:00,81.28,81.31,80.88,80.95,46336.0,79.0253,79.0545,78.6364,78.7045,46336.0
2015-07-17 09:55:00,80.95,81.1,80.79,80.79,39784.0,78.7045,78.8503,78.5489,78.5489,39784.0
2015-07-17 10:00:00,80.81,80.82,80.46,80.5,28520.0,78.5683,78.5781,78.228,78.2669,28520.0
2015-07-17 10:05:00,80.5,80.53,80.37,80.46,51488.0,78.2669,78.2961,78.1405,78.228,51488.0
2015-07-17 10:10:00,80.44,80.53,80.3,80.37,27367.0,78.2086,78.2961,78.0725,78.1405,27367.0
2015-07-17 10:15:00,80.38,80.55,80.33,80.51,24722.0,78.1503,78.3155,78.1017,78.2767,24722.0
2015-07-17 10:20:00,80.49,80.53,80.44,80.51,15980.0,78.2572,78.2961,78.2086,78.2767,15980.0
2015-07-17 10:25:00,80.52,80.57,80.39,80.44,13196.0,78.2864,78.335,78.16,78.2086,13196.0
2015-07-17 10:30:00,80.44,80.54,80.4,80.4,16989.0,78.2086,78.3058,78.1697,78.1697,16989.0
2015-07-17 10:35:00,80.4,80.45,80.33,80.45,13394.0,78.1697,78.2183,78.1017,78.2183,13394.0
2015-07-17 10:40:00,80.46,80.49,80.32,80.39,26516.0,78.228,78.2572,78.0919,78.16,26516.0
2015-07-17 10:45:00,80.39,80.5,80.38,80.47,15400.0,78.16,78.2669,78.1503,78.2378,15400.0
2015-07-17 10:50:00,80.45,80.53,80.4,80.53,55094.0,78.2183,78.2961,78.1697,78.2961,55094.0
2015-07-17 10:55:00,80.51,80.58,80.4,80.42,20813.0,78.2767,78.3447,78.1697,78.1892,20813.0
2015-07-17 11:00:00,80.43,80.54,80.39,80.52,24613.0,78.1989,78.3058,78.16,78.2864,24613.0
2015-07-17 11:05:00,80.55,80.69,80.52,80.68,12556.0,78.3155,78.4517,78.2864,78.4419,12556.0
2015-07-17 11:10:00,80.69,80.94,80.62,80.73,26516.0,78.4517,78.6947,78.3836,78.4906,26516.0
2015-07-17 11:15:00,80.73,80.81,80.66,80.7,14127.0,78.4906,78.5683,78.4225,78.4614,14127.0
2015-07-17 11:20:00,80.71,80.76,80.64,80.69,7379.0,78.4711,78.5197,78.4031,78.4517,7379.0
2015-07-17 11:25:00,80.67,80.76,80.66,80.75,8580.0,78.4322,78.5197,78.4225,78.51,8580.0
2015-07-17 11:30:00,80.76,80.78,80.72,80.75,7070.0,78.5197,78.5392,78.4808,78.51,7070.0
2015-07-17 11:35:00,80.74,80.76,80.73,80.75,8946.0,78.5003,78.5197,78.4906,78.51,8946.0
2015-07-17 11:40:00,80.75,80.76,80.64,80.67,16924.0,78.51,78.5197,78.4031,78.4322,16924.0
2015-07-17 11:45:00,80.69,80.75,80.69,80.7,7798.0,78.4517,78.51,78.4517,78.4614,7798.0
2015-07-17 11:50:00,80.72,80.72,80.51,80.55,9910.0,78.4808,78.4808,78.2767,78.3155,9910.0
2015-07-17 11:55:00,80.52,80.58,80.45,80.55,10255.0,78.2864,78.3447,78.2183,78.3155,10255.0
2015-07-17 12:00:00,80.59,80.66,80.59,80.6,6258.0,78.3544,78.4225,78.3544,78.3642,6258.0
2015-07-17 12:05:00,80.6,80.68,80.59,80.65,12965.0,78.3642,78.4419,78.3544,78.4128,12965.0
2015-07-17 12:10:00,80.67,80.73,80.66,80.72,10629.0,78.4322,78.4906,78.4225,78.4808,10629.0
2015-07-17 12:15:00,80.72,80.72,80.57,80.59,17773.0,78.4808,78.4808,78.335,78.3544,17773.0
2015-07-17 12:20:00,80.61,80.69,80.6,80.62,21958.0,78.3739,78.4517,78.3642,78.3836,21958.0
2015-07-17 12:25:00,80.63,80.67,80.57,80.59,8894.0,78.3933,78.4322,78.335,78.3544,8894.0
2015-07-17 12:30:00,80.57,80.66,80.55,80.64,18185.0,78.335,78.4225,78.3155,78.4031,18185.0
2015-07-17 12:35:00,80.63,80.68,80.59,80.67,12623.0,78.3933,78.4419,78.3544,78.4322,12623.0
2015-07-17 12:40:00,80.68,80.68,80.59,80.61,5378.0,78.4419,78.4419,78.3544,78.3739,5378.0
2015-07-17 12:45:00,80.6,80.67,80.59,80.66,6548.0,78.3642,78.4322,78.3544,78.4225,6548.0
2015-07-17 12:50:00,80.67,80.67,80.6,80.66,17185.0,78.4322,78.4322,78.3642,78.4225,17185.0
2015-07-17 12:55:00,80.66,80.66,80.61,80.64,9815.0,78.4225,78.4225,78.3739,78.4031,9815.0
2015-07-17 13:00:00,80.64,80.8,80.59,80.67,51484.0,78.4031,78.5586,78.3544,78.4322,51484.0
2015-07-17 13:05:00,80.66,80.76,80.65,80.76,8692.0,78.4225,78.5197,78.4128,78.5197,8692.0
2015-07-17 13:10:00,80.76,80.77,80.6,80.64,15318.0,78.5197,78.5294,78.3642,78.4031,15318.0
2015-07-17 13:15:00,80.64,80.69,80.58,80.67,15772.0,78.4031,78.4517,78.3447,78.4322,15772.0
2015-07-17 13:20:00,80.68,80.76,80.67,80.75,12562.0,78.4419,78.5197,78.4322,78.51,12562.0
2015-07-17 13:25:00,80.73,80.74,80.68,80.7,9894.0,78.4906,78.5003,78.4419,78.4614,9894.0
2015-07-17 13:30:00,80.69,80.7,80.65,80.65,5119.0,78.4517,78.4614,78.4128,78.4128,5119.0
2015-07-17 13:35:00,80.65,80.67,80.55,80.64,12529.0,78.4128,78.4322,78.3155,78.4031,12529.0
2015-07-17 13:40:00,80.66,80.67,80.61,80.61,7711.0,78.4225,78.4322,78.3739,78.3739,7711.0
2015-07-17 13:45:00,80.59,80.66,80.58,80.66,3550.0,78.3544,78.4225,78.3447,78.4225,3550.0
2015-07-17 13:50:00,80.66,80.67,80.53,80.53,6744.0,78.4225,78.4322,78.2961,78.2961,6744.0
2015-07-17 13:55:00,80.53,80.62,80.52,80.62,11574.0,78.2961,78.3836,78.2864,78.3836,11574.0
2015-07-17 14:00:00,80.62,80.67,80.61,80.63,14260.0,78.3836,78.4322,78.3739,78.3933,14260.0
2015-07-17 14:05:00,80.63,80.69,80.62,80.66,25619.0,78.3933,78.4517,78.3836,78.4225,25619.0
2015-07-17 14:10:00,80.66,80.73,80.6,80.68,30207.0,78.4225,78.4906,78.3642,78.4419,30207.0
2015-07-17 14:15:00,80.68,80.74,80.68,80.73,14982.0,78.4419,78.5003,78.4419,78.4906,14982.0
2015-07-17 14:20:00,80.73,80.88,80.73,80.87,13036.0,78.4906,78.6364,78.4906,78.6267,13036.0
2015-07-17 14:25:00,80.88,80.93,80.88,80.89,14832.0,78.6364,78.685,78.6364,78.6461,14832.0
2015-07-17 14:30:00,80.89,80.89,80.7,80.81,31016.0,78.6461,78.6461,78.4614,78.5683,31016.0
2015-07-17 14:35:00,80.81,80.86,80.78,80.83,26006.0,78.5683,78.6169,78.5392,78.5878,26006.0
2015-07-17 14:40:00,80.81,80.85,80.73,80.77,15563.0,78.5683,78.6072,78.4906,78.5294,15563.0
2015-07-17 14:45:00,80.79,80.86,80.78,80.86,11157.0,78.5489,78.6169,78.5392,78.6169,11157.0
2015-07-17 14:50:00,80.83,80.89,80.77,80.87,26968.0,78.5878,78.6461,78.5294,78.6267,26968.0
2015-07-17 14:55:00,80.87,80.89,80.83,80.86,11270.0,78.6267,78.6461,78.5878,78.6169,11270.0
2015-07-17 15:00:00,80.87,80.95,80.85,80.9,15775.0,78.6267,78.7045,78.6072,78.6558,15775.0
2015-07-17 15:05:00,80.9,81.03,80.9,81.01,13906.0,78.6558,78.7822,78.6558,78.7628,13906.0
2015-07-17 15:10:00,81.01,81.02,80.96,80.96,11356.0,78.7628,78.7725,78.7142,78.7142,11356.0
2015-07-17 15:15:00,80.97,81.05,80.93,81.05,11899.0,78.7239,78.8017,78.685,78.8017,11899.0
2015-07-17 15:20:00,81.05,81.09,81.04,81.09,12733.0,78.8017,78.8406,78.792,78.8406,12733.0
2015-07-17 15:25:00,81.09,81.14,81.08,81.1,17973.0,78.8406,78.8892,78.8308,78.8503,17973.0
2015-07-17 15:30:00,81.11,81.18,81.1,81.1,19735.0,78.86,78.9281,78.8503,78.8503,19735.0
2015-07-17 15:35:00,81.1,81.21,81.1,81.2,20048.0,78.8503,78.9572,78.8503,78.9475,20048.0
2015-07-17 15:40:00,81.18,81.19,81.1,81.1,30005.0,78.9281,78.9378,78.8503,78.8503,30005.0
2015-07-17 15:45:00,81.12,81.22,81.11,81.2,48554.0,78.8697,78.967,78.86,78.9475,48554.0
2015-07-17 15:50:00,81.2,81.25,81.19,81.21,52300.0,78.9475,78.9961,78.9378,78.9572,52300.0
2015-07-17 15:55:00,81.19,81.26,81.16,81.25,149235.0,78.9378,79.0059,78.9086,78.9961,149235.0
2015-07-20 09:30:00,80.51,80.79,80.01,80.01,54372.0,78.2767,78.5489,77.7905,77.7905,54372.0
2015-07-20 09:35:00,80.01,80.13,79.26,79.55,68051.0,77.7905,77.9072,77.0613,77.3433,68051.0
2015-07-20 09:40:00,79.56,79.66,79.43,79.56,31679.0,77.353,77.4502,77.2266,77.353,31679.0
2015-07-20 09:45:00,79.53,79.67,79.28,79.36,47959.0,77.3238,77.46,77.0808,77.1586,47959.0
2015-07-20 09:50:00,79.36,79.73,79.31,79.7,16932.0,77.1586,77.5183,77.1099,77.4891,16932.0
2015-07-20 09:55:00,79.72,79.97,79.32,79.33,20270.0,77.5086,77.7516,77.1197,77.1294,20270.0
2015-07-20 10:00:00,79.32,79.41,79.16,79.16,47301.0,77.1197,77.2072,76.9641,76.9641,47301.0
2015-07-20 10:05:00,79.16,79.26,79.11,79.21,75156.0,76.9641,77.0613,76.9155,77.0127,75156.0
2015-07-20 10:10:00,79.23,79.6,79.2,79.5,26023.0,77.0322,77.3919,77.003,77.2947,26023.0
2015-07-20 10:15:00,79.51,79.8,79.51,79.67,20274.0,77.3044,77.5864,77.3044,77.46,20274.0
2015-07-20 10:20:00,79.67,79.81,79.53,79.81,29201.0,77.46,77.5961,77.3238,77.5961,29201.0
2015-07-20 10:25:00,79.82,79.99,79.82,79.91,14278.0,77.6058,77.7711,77.6058,77.6933,14278.0
2015-07-20 10:30:00,79.87,79.92,79.72,79.77,25922.0,77.6544,77.703,77.5086,77.5572,25922.0
2015-07-20 10:35:00,79.75,79.76,79.53,79.72,24942.0,77.5377,77.5475,77.3238,77.5086,24942.0
2015-07-20 10:40:00,79.74,79.74,79.5,79.57,21617.0,77.528,77.528,77.2947,77.3627,21617.0
2015-07-20 10:45:00,79.57,79.83,79.55,79.81,20219.0,77.3627,77.6155,77.3433,77.5961,20219.0
2015-07-20 10:50:00,79.82,80.0,79.81,80.0,19702.0,77.6058,77.7808,77.5961,77.7808,19702.0
2015-07-20 10:55:00,80.0,80.15,79.95,80.06,35896.0,77.7808,77.9266,77.7322,77.8391,35896.0
2015-07-20 11:00:00,80.02,80.2,79.87,80.01,51086.0,77.8003,77.9753,77.6544,77.7905,51086.0
2015-07-20 11:05:00,80.05,80.1,79.89,79.95,20231.0,77.8294,77.878,77.6739,77.7322,20231.0
2015-07-20 11:10:00,79.95,79.95,79.71,79.71,23443.0,77.7322,77.7322,77.4988,77.4988,23443.0
2015-07-20 11:15:00,79.71,79.82,79.65,79.72,38701.0,77.4988,77.6058,77.4405,77.5086,38701.0
2015-07-20 11:20:00,79.67,79.72,79.63,79.7,12915.0,77.46,77.5086,77.4211,77.4891,12915.0
2015-07-20 11:25:00,79.73,79.93,79.73,79.83,26179.0,77.5183,77.7127,77.5183,77.6155,26179.0
2015-07-20 11:30:00,79.83,79.94,79.73,79.79,19934.0,77.6155,77.7225,77.5183,77.5766,19934.0
2015-07-20 11:35:00,79.76,79.86,79.7,79.74,14685.0,77.5475,77.6447,77.4891,77.528,14685.0
2015-07-20 11:40:00,79.77,79.84,79.58,79.82,28533.0,77.5572,77.6252,77.3725,77.6058,28533.0
2015-07-20 11:45:00,79.84,79.89,79.78,79.81,12651.0,77.6252,77.6739,77.5669,77.5961,12651.0
2015-07-20 11:50:00,79.81,79.87,79.75,79.79,8284.0,77.5961,77.6544,77.5377,77.5766,8284.0
2015-07-20 11:55:00,79.8,79.93,79.79,79.86,12460.0,77.5864,77.7127,77.5766,77.6447,12460.0
2015-07-20 12:00:00,79.87,79.88,79.76,79.79,13409.0,77.6544,77.6641,77.5475,77.5766,13409.0
2015-07-20 12:05:00,79.75,79.76,79.63,79.66,12100.0,77.5377,77.5475,77.4211,77.4502,12100.0
2015-07-20 12:10:00,79.66,79.69,79.59,79.67,11838.0,77.4502,77.4794,77.3822,77.46,11838.0
2015-07-20 12:15:00,79.67,79.82,79.66,79.8,9577.0,77.46,77.6058,77.4502,77.5864,9577.0
2015-07-20 12:20:00,79.81,79.88,79.64,79.67,9403.0,77.5961,77.6641,77.4308,77.46,9403.0
2015-07-20 12:25:00,79.69,79.7,79.57,79.6,12401.0,77.4794,77.4891,77.3627,77.3919,12401.0
2015-07-20 12:30:00,79.57,79.62,79.5,79.61,27550.0,77.3627,77.4113,77.2947,77.4016,27550.0
2015-07-20 12:35:00,79.62,79.62,79.39,79.39,12996.0,77.4113,77.4113,77.1877,77.1877,12996.0
2015-07-20 12:40:00,79.41,79.68,79.4,79.68,18564.0,77.2072,77.4697,77.1974,77.4697,18564.0
2015-07-20 12:45:00,79.69,79.69,79.55,79.55,8468.0,77.4794,77.4794,77.3433,77.3433,8468.0
2015-07-20 12:50:00,79.57,79.64,79.56,79.62,15950.0,77.3627,77.4308,77.353,77.4113,15950.0
2015-07-20 12:55:00,79.63,79.67,79.58,79.67,15449.0,77.4211,77.46,77.3725,77.46,15449.0
2015-07-20 13:00:00,79.67,79.67,79.45,79.46,19888.0,77.46,77.46,77.2461,77.2558,19888.0
2015-07-20 13:05:00,79.45,79.5,79.37,79.47,19829.0,77.2461,77.2947,77.1683,77.2655,19829.0
2015-07-20 13:10:00,79.46,79.59,79.43,79.56,11552.0,77.2558,77.3822,77.2266,77.353,11552.0
2015-07-20 13:15:00,79.56,79.57,79.38,79.39,17503.0,77.353,77.3627,77.178,77.1877,17503.0
2015-07-20 13:20:00,79.39,79.53,79.34,79.5,30060.0,77.1877,77.3238,77.1391,77.2947,30060.0
2015-07-20 13:25:00,79.53,79.59,79.51,79.56,9100.0,77.3238,77.3822,77.3044,77.353,9100.0
2015-07-20 13:30:00,79.56,79.59,79.47,79.48,8068.0,77.353,77.3822,77.2655,77.2752,8068.0
2015-07-20 13:35:00,79.48,79.55,79.4,79.43,7211.0,77.2752,77.3433,77.1974,77.2266,7211.0
2015-07-20 13:40:00,79.42,79.61,79.39,79.6,7401.0,77.2169,77.4016,77.1877,77.3919,7401.0
2015-07-20 13:45:00,79.58,79.63,79.47,79.6,8948.0,77.3725,77.4211,77.2655,77.3919,8948.0
2015-07-20 13:50:00,79.59,79.59,79.22,79.31,41667.0,77.3822,77.3822,77.0224,77.1099,41667.0
2015-07-20 13:55:00,79.3,79.31,79.23,79.31,18589.0,77.1002,77.1099,77.0322,77.1099,18589.0
2015-07-20 14:00:00,79.3,79.32,79.17,79.26,35747.0,77.1002,77.1197,76.9738,77.0613,35747.0
2015-07-20 14:05:00,79.26,79.31,79.25,79.26,20629.0,77.0613,77.1099,77.0516,77.0613,20629.0
2015-07-20 14:10:00,79.28,79.32,79.21,79.32,12603.0,77.0808,77.1197,77.0127,77.1197,12603.0
2015-07-20 14:15:00,79.31,79.43,79.3,79.3,11887.0,77.1099,77.2266,77.1002,77.1002,11887.0
2015-07-20 14:20:00,79.32,79.33,79.16,79.17,22778.0,77.1197,77.1294,76.9641,76.9738,22778.0
2015-07-20 14:25:00,79.21,79.38,79.17,79.36,17409.0,77.0127,77.178,76.9738,77.1586,17409.0
2015-07-20 14:30:00,79.35,79.44,79.34,79.35,14989.0,77.1488,77.2363,77.1391,77.1488,14989.0
2015-07-20 14:35:00,79.35,79.43,79.35,79.4,11371.0,77.1488,77.2266,77.1488,77.1974,11371.0
2015-07-20 14:40:00,79.4,79.47,79.36,79.47,11347.0,77.1974,77.2655,77.1586,77.2655,11347.0
2015-07-20 14:45:00,79.48,79.51,79.34,79.36,14681.0,77.2752,77.3044,77.1391,77.1586,14681.0
2015-07-20 14:50:00,79.37,79.37,79.19,79.22,26180.0,77.1683,77.1683,76.9933,77.0224,26180.0
2015-07-20 14:55:00,79.2,79.42,79.2,79.38,23343.0,77.003,77.2169,77.003,77.178,23343.0
2015-07-20 15:00:00,79.38,79.62,79.36,79.62,39193.0,77.178,77.4113,77.1586,77.4113,39193.0
2015-07-20 15:05:00,79.62,79.63,79.48,79.5,39622.0,77.4113,77.4211,77.2752,77.2947,39622.0
2015-07-20 15:10:00,79.51,79.61,79.47,79.57,15370.0,77.3044,77.4016,77.2655,77.3627,15370.0
2015-07-20 15:15:00,79.56,79.61,79.5,79.52,31779.0,77.353,77.4016,77.2947,77.3141,31779.0
2015-07-20 15:20:00,79.51,79.68,79.5,79.63,22225.0,77.3044,77.4697,77.2947,77.4211,22225.0
2015-07-20 15:25:00,79.63,79.64,79.52,79.64,19025.0,77.4211,77.4308,77.3141,77.4308,19025.0
2015-07-20 15:30:00,79.65,79.71,79.49,79.49,36878.0,77.4405,77.4988,77.285,77.285,36878.0
2015-07-20 15:35:00,79.5,79.53,79.45,79.45,81518.0,77.2947,77.3238,77.2461,77.2461,81518.0
2015-07-20 15:40:00,79.45,79.45,79.3,79.33,57542.0,77.2461,77.2461,77.1002,77.1294,57542.0
2015-07-20 15:45:00,79.34,79.38,79.29,79.35,47068.0,77.1391,77.178,77.0905,77.1488,47068.0
2015-07-20 15:50:00,79.35,79.43,79.31,79.31,48503.0,77.1488,77.2266,77.1099,77.1099,48503.0
2015-07-20 15:55:00,79.32,79.37,79.18,79.2,166356.0,77.1197,77.1683,76.9836,77.003,166356.0
2015-07-21 09:30:00,79.25,79.55,79.07,79.45,46171.0,77.0516,77.3433,76.8766,77.2461,46171.0
2015-07-21 09:35:00,79.41,79.64,79.36,79.42,32779.0,77.2072,77.4308,77.1586,77.2169,32779.0
2015-07-21 09:40:00,79.53,79.54,79.29,79.43,35009.0,77.3238,77.3336,77.0905,77.2266,35009.0
2015-07-21 09:45:00,79.4,79.6,79.32,79.56,34550.0,77.1974,77.3919,77.1197,77.353,34550.0
2015-07-21 09:50:00,79.55,79.59,79.31,79.38,32296.0,77.3433,77.3822,77.1099,77.178,32296.0
2015-07-21 09:55:00,79.38,79.54,79.34,79.53,22775.0,77.178,77.3336,77.1391,77.3238,22775.0
2015-07-21 10:00:00,79.52,79.62,79.46,79.55,35926.0,77.3141,77.4113,77.2558,77.3433,35926.0
2015-07-21 10:05:00,79.51,79.93,79.46,79.87,32087.0,77.3044,77.7127,77.2558,77.6544,32087.0
2015-07-21 10:10:00,79.9,80.13,79.87,79.87,49445.0,77.6836,77.9072,77.6544,77.6544,49445.0
2015-07-21 10:15:00,79.87,79.93,79.81,79.86,42309.0,77.6544,77.7127,77.5961,77.6447,42309.0
2015-07-21 10:20:00,79.85,79.89,79.71,79.88,29777.0,77.635,77.6739,77.4988,77.6641,29777.0
2015-07-21 10:25:00,79.87,79.95,79.57,79.59,105030.0,77.6544,77.7322,77.3627,77.3822,105030.0
2015-07-21 10:30:00,79.61,79.61,79.41,79.46,32039.0,77.4016,77.4016,77.2072,77.2558,32039.0
2015-07-21 10:35:00,79.47,79.51,79.39,79.48,25874.0,77.2655,77.3044,77.1877,77.2752,25874.0
2015-07-21 10:40:00,79.46,79.47,79.24,79.29,32617.0,77.2558,77.2655,77.0419,77.0905,32617.0
2015-07-21 10:45:00,79.26,79.33,79.17,79.22,23718.0,77.0613,77.1294,76.9738,77.0224,23718.0
2015-07-21 10:50:00,79.23,79.23,78.96,79.05,44602.0,77.0322,77.0322,76.7697,76.8572,44602.0
2015-07-21 10:55:00,79.06,79.29,79.06,79.26,26735.0,76.8669,77.0905,76.8669,77.0613,26735.0
2015-07-21 11:00:00,79.26,79.32,79.16,79.16,24800.0,77.0613,77.1197,76.9641,76.9641,24800.0
2015-07-21 11:05:00,79.18,79.22,79.04,79.11,17229.0,76.9836,77.0224,76.8474,76.9155,17229.0
2015-07-21 11:10:00,79.13,79.27,79.04,79.22,14810.0,76.9349,77.0711,76.8474,77.0224,14810.0
2015-07-21 11:15:00,79.21,79.4,79.21,79.37,15846.0,77.0127,77.1974,77.0127,77.1683,15846.0
2015-07-21 11:20:00,79.35,79.45,79.33,79.4,15688.0,77.1488,77.2461,77.1294,77.1974,15688.0
2015-07-21 11:25:00,79.39,79.45,79.34,79.42,25262.0,77.1877,77.2461,77.1391,77.2169,25262.0
2015-07-21 11:30:00,79.44,79.57,79.42,79.49,19504.0,77.2363,77.3627,77.2169,77.285,19504.0
2015-07-21 11:35:00,79.48,79.51,79.4,79.43,13349.0,77.2752,77.3044,77.1974,77.2266,13349.0
2015-07-21 11:40:00,79.45,79.48,79.38,79.43,26167.0,77.2461,77.2752,77.178,77.2266,26167.0
2015-07-21 11:45:00,79.4,79.4,79.21,79.35,21756.0,77.1974,77.1974,77.0127,77.1488,21756.0
2015-07-21 11:50:00,79.38,79.58,79.38,79.55,15633.0,77.178,77.3725,77.178,77.3433,15633.0
2015-07-21 11:55:00,79.55,79.58,79.42,79.53,22124.0,77.3433,77.3725,77.2169,77.3238,22124.0
2015-07-21 12:00:00,79.54,79.54,79.41,79.46,34915.0,77.3336,77.3336,77.2072,77.2558,34915.0
2015-07-21 12:05:00,79.48,79.65,79.48,79.6,14468.0,77.2752,77.4405,77.2752,77.3919,14468.0
2015-07-21 12:10:00,79.64,79.67,79.53,79.61,8104.0,77.4308,77.46,77.3238,77.4016,8104.0
2015-07-21 12:15:00,79.63,79.63,79.44,79.51,18534.0,77.4211,77.4211,77.2363,77.3044,18534.0
2015-07-21 12:20:00,79.46,79.55,79.45,79.47,13646.0,77.2558,77.3433,77.2461,77.2655,13646.0
2015-07-21 12:25:00,79.5,79.63,79.49,79.63,8719.0,77.2947,77.4211,77.285,77.4211,8719.0
2015-07-21 12:30:00,79.64,79.71,79.55,79.58,20023.0,77.4308,77.4988,77.3433,77.3725,20023.0
2015-07-21 12:35:00,79.6,79.6,79.5,79.59,9397.0,77.3919,77.3919,77.2947,77.3822,9397.0
2015-07-21 12:40:00,79.57,79.59,79.42,79.43,11341.0,77.3627,77.3822,77.2169,77.2266,11341.0
2015-07-21 12:45:00,79.41,79.42,79.18,79.23,26855.0,77.2072,77.2169,76.9836,77.0322,26855.0
2015-07-21 12:50:00,79.21,79.23,79.14,79.2,20722.0,77.0127,77.0322,76.9447,77.003,20722.0
2015-07-21 12:55:00,79.19,79.35,79.09,79.12,31196.0,76.9933,77.1488,76.896,76.9252,31196.0
2015-07-21 13:00:00,79.1,79.19,78.96,79.02,35736.0,76.9058,76.9933,76.7697,76.828,35736.0
2015-07-21 13:05:00,79.01,79.06,78.8,78.9,23122.0,76.8183,76.8669,76.6141,76.7113,23122.0
2015-07-21 13:10:00,78.92,79.0,78.85,79.0,6261.0,76.7308,76.8085,76.6627,76.8085,6261.0
2015-07-21 13:15:00,79.01,79.08,78.98,79.01,26777.0,76.8183,76.8863,76.7891,76.8183,26777.0
2015-07-21 13:20:00,79.02,79.02,78.9,78.99,10449.0,76.828,76.828,76.7113,76.7988,10449.0
2015-07-21 13:25:00,79.03,79.05,78.94,78.97,15758.0,76.8377,76.8572,76.7502,76.7794,15758.0
2015-07-21 13:30:00,78.98,79.05,78.96,78.97,26995.0,76.7891,76.8572,76.7697,76.7794,26995.0
2015-07-21 13:35:00,78.99,79.04,78.96,78.99,17507.0,76.7988,76.8474,76.7697,76.7988,17507.0
2015-07-21 13:40:00,79.02,79.07,78.91,78.92,38571.0,76.828,76.8766,76.721,76.7308,38571.0
2015-07-21 13:45:00,78.91,79.0,78.91,78.97,6433.0,76.721,76.8085,76.721,76.7794,6433.0
2015-07-21 13:50:00,78.99,79.02,78.91,78.92,9656.0,76.7988,76.828,76.721,76.7308,9656.0
2015-07-21 13:55:00,78.92,79.0,78.9,78.9,8517.0,76.7308,76.8085,76.7113,76.7113,8517.0
2015-07-21 14:00:00,78.89,78.89,78.68,78.68,17386.0,76.7016,76.7016,76.4974,76.4974,17386.0
2015-07-21 14:05:00,78.7,78.8,78.63,78.78,20896.0,76.5169,76.6141,76.4488,76.5946,20896.0
2015-07-21 14:10:00,78.78,78.79,78.74,78.79,4207.0,76.5946,76.6044,76.5558,76.6044,4207.0
2015-07-21 14:15:00,78.8,78.9,78.69,78.69,17814.0,76.6141,76.7113,76.5071,76.5071,17814.0
2015-07-21 14:20:00,78.71,78.88,78.64,78.85,11729.0,76.5266,76.6919,76.4585,76.6627,11729.0
2015-07-21 14:25:00,78.87,79.02,78.86,78.94,13090.0,76.6822,76.828,76.6724,76.7502,13090.0
2015-07-21 14:30:00,78.96,79.01,78.88,78.9,7840.0,76.7697,76.8183,76.6919,76.7113,7840.0
2015-07-21 14:35:00,78.9,78.94,78.68,78.75,24803.0,76.7113,76.7502,76.4974,76.5655,24803.0
2015-07-21 14:40:00,78.71,78.76,78.68,78.71,14060.0,76.5266,76.5752,76.4974,76.5266,14060.0
2015-07-21 14:45:00,78.7,78.7,78.51,78.51,18944.0,76.5169,76.5169,76.3321,76.3321,18944.0
2015-07-21 14:50:00,78.51,78.54,78.4,78.5,26549.0,76.3321,76.3613,76.2252,76.3224,26549.0
2015-07-21 14:55:00,78.51,78.67,78.48,78.66,20427.0,76.3321,76.4877,76.303,76.478,20427.0
2015-07-21 15:00:00,78.66,78.69,78.54,78.56,12820.0,76.478,76.5071,76.3613,76.3808,12820.0
2015-07-21 15:05:00,78.55,78.55,78.34,78.44,27148.0,76.371,76.371,76.1669,76.2641,27148.0
2015-07-21 15:10:00,78.45,78.48,78.39,78.44,15456.0,76.2738,76.303,76.2155,76.2641,15456.0
2015-07-21 15:15:00,78.43,78.55,78.38,78.55,18430.0,76.2544,76.371,76.2057,76.371,18430.0
2015-07-21 15:20:00,78.55,78.56,78.5,78.52,17756.0,76.371,76.3808,76.3224,76.3419,17756.0
2015-07-21 15:25:00,78.52,78.61,78.48,78.58,29675.0,76.3419,76.4294,76.303,76.4002,29675.0
2015-07-21 15:30:00,78.58,78.73,78.54,78.72,29607.0,76.4002,76.546,76.3613,76.5363,29607.0
2015-07-21 15:35:00,78.72,78.78,78.65,78.77,30276.0,76.5363,76.5946,76.4683,76.5849,30276.0
2015-07-21 15:40:00,78.76,78.78,78.63,78.67,29111.0,76.5752,76.5946,76.4488,76.4877,29111.0
2015-07-21 15:45:00,78.67,78.82,78.66,78.81,35618.0,76.4877,76.6335,76.478,76.6238,35618.0
2015-07-21 15:50:00,78.81,78.81,78.75,78.77,36758.0,76.6238,76.6238,76.5655,76.5849,36758.0
2015-07-21 15:55:00,78.77,78.81,78.61,78.76,79089.0,76.5849,76.6238,76.4294,76.5752,79089.0
2015-07-22 09:30:00,78.41,78.44,77.5,77.61,39947.0,76.2349,76.2641,75.3502,75.4571,39947.0
2015-07-22 09:35:00,77.51,77.58,77.28,77.3,68171.0,75.3599,75.4279,75.1363,75.1557,68171.0
2015-07-22 09:40:00,77.31,77.47,76.82,77.4,77455.0,75.1654,75.321,74.689,75.2529,77455.0
2015-07-22 09:45:00,77.38,77.47,76.95,77.12,44802.0,75.2335,75.321,74.8154,74.9807,44802.0
2015-07-22 09:50:00,77.09,77.16,76.94,77.05,22234.0,74.9515,75.0196,74.8057,74.9126,22234.0
2015-07-22 09:55:00,77.08,77.23,77.05,77.19,79246.0,74.9418,75.0876,74.9126,75.0488,79246.0
2015-07-22 10:00:00,77.22,77.67,77.18,77.67,62505.0,75.0779,75.5154,75.039,75.5154,62505.0
2015-07-22 10:05:00,77.65,77.84,77.6,77.71,33854.0,75.496,75.6807,75.4474,75.5543,33854.0
2015-07-22 10:10:00,77.76,77.92,77.71,77.92,58853.0,75.6029,75.7585,75.5543,75.7585,58853.0
2015-07-22 10:15:00,77.91,77.98,77.83,77.86,28280.0,75.7488,75.8168,75.671,75.7002,28280.0
2015-07-22 10:20:00,77.87,77.94,77.84,77.86,36382.0,75.7099,75.7779,75.6807,75.7002,36382.0
2015-07-22 10:25:00,77.85,77.93,77.43,77.85,54985.0,75.6904,75.7682,75.2821,75.6904,54985.0
2015-07-22 10:30:00,77.85,77.93,77.69,77.82,32442.0,75.6904,75.7682,75.5349,75.6613,32442.0
2015-07-22 10:35:00,77.85,78.01,77.82,77.9,51358.0,75.6904,75.846,75.6613,75.7391,51358.0
2015-07-22 10:40:00,77.9,77.95,77.73,77.88,29759.0,75.7391,75.7877,75.5738,75.7196,29759.0
2015-07-22 10:45:00,77.91,78.05,77.86,78.04,29582.0,75.7488,75.8849,75.7002,75.8752,29582.0
2015-07-22 10:50:00,78.06,78.28,78.05,78.27,23943.0,75.8946,76.1085,75.8849,76.0988,23943.0
2015-07-22 10:55:00,78.28,78.48,78.25,78.4,38566.0,76.1085,76.303,76.0794,76.2252,38566.0
2015-07-22 11:00:00,78.39,78.39,78.08,78.18,12337.0,76.2155,76.2155,75.9141,76.0113,12337.0
2015-07-22 11:05:00,78.21,78.31,77.99,78.12,17178.0,76.0405,76.1377,75.8266,75.953,17178.0
2015-07-22 11:10:00,78.1,78.13,77.88,77.88,12850.0,75.9335,75.9627,75.7196,75.7196,12850.0
2015-07-22 11:15:00,77.91,77.99,77.59,77.64,25833.0,75.7488,75.8266,75.4377,75.4863,25833.0
2015-07-22 11:20:00,77.61,77.68,77.53,77.54,19639.0,75.4571,75.5252,75.3793,75.389,19639.0
2015-07-22 11:25:00,77.57,77.59,77.42,77.49,23774.0,75.4182,75.4377,75.2724,75.3404,23774.0
2015-07-22 11:30:00,77.53,77.84,77.47,77.83,21484.0,75.3793,75.6807,75.321,75.671,21484.0
2015-07-22 11:35:00,77.84,77.91,77.74,77.79,21305.0,75.6807,75.7488,75.5835,75.6321,21305.0
2015-07-22 11:40:00,77.73,77.87,77.73,77.87,6400.0,75.5738,75.7099,75.5738,75.7099,6400.0
2015-07-22 11:45:00,77.85,77.88,77.79,77.81,9529.0,75.6904,75.7196,75.6321,75.6516,9529.0
2015-07-22 11:50:00,77.78,77.82,77.76,77.8,3500.0,75.6224,75.6613,75.6029,75.6418,3500.0
2015-07-22 11:55:00,77.82,77.9,77.79,77.86,6810.0,75.6613,75.7391,75.6321,75.7002,6810.0
2015-07-22 12:00:00,77.82,77.89,77.81,77.87,10200.0,75.6613,75.7293,75.6516,75.7099,10200.0
2015-07-22 12:05:00,77.83,77.85,77.76,77.84,7206.0,75.671,75.6904,75.6029,75.6807,7206.0
2015-07-22 12:10:00,77.84,77.84,77.53,77.6,16701.0,75.6807,75.6807,75.3793,75.4474,16701.0
2015-07-22 12:15:00,77.6,77.67,77.49,77.62,16080.0,75.4474,75.5154,75.3404,75.4668,16080.0
2015-07-22 12:20:00,77.64,77.67,77.45,77.51,16905.0,75.4863,75.5154,75.3015,75.3599,16905.0
2015-07-22 12:25:00,77.55,77.55,77.42,77.49,17557.0,75.3988,75.3988,75.2724,75.3404,17557.0
2015-07-22 12:30:00,77.5,77.59,77.45,77.59,16652.0,75.3502,75.4377,75.3015,75.4377,16652.0
2015-07-22 12:35:00,77.61,77.78,77.58,77.75,21444.0,75.4571,75.6224,75.4279,75.5932,21444.0
2015-07-22 12:40:00,77.7,77.87,77.7,77.85,9300.0,75.5446,75.7099,75.5446,75.6904,9300.0
2015-07-22 12:45:00,77.86,77.9,77.81,77.81,14137.0,75.7002,75.7391,75.6516,75.6516,14137.0
2015-07-22 12:50:00,77.78,77.95,77.76,77.94,16808.0,75.6224,75.7877,75.6029,75.7779,16808.0
2015-07-22 12:55:00,77.94,77.97,77.65,77.68,45801.0,75.7779,75.8071,75.496,75.5252,45801.0
2015-07-22 13:00:00,77.7,77.81,77.69,77.69,10652.0,75.5446,75.6516,75.5349,75.5349,10652.0
2015-07-22 13:05:00,77.68,77.7,77.55,77.57,60504.0,75.5252,75.5446,75.3988,75.4182,60504.0
2015-07-22 13:10:00,77.59,77.6,77.5,77.58,11369.0,75.4377,75.4474,75.3502,75.4279,11369.0
2015-07-22 13:15:00,77.54,77.61,77.49,77.58,16530.0,75.389,75.4571,75.3404,75.4279,16530.0
2015-07-22 13:20:00,77.6,77.61,77.39,77.48,24801.0,75.4474,75.4571,75.2432,75.3307,24801.0
2015-07-22 13:25:00,77.49,77.49,77.37,77.41,28016.0,75.3404,75.3404,75.2238,75.2627,28016.0
2015-07-22 13:30:00,77.41,77.57,77.41,77.47,21989.0,75.2627,75.4182,75.2627,75.321,21989.0
2015-07-22 13:35:00,77.5,77.54,77.47,77.5,11070.0,75.3502,75.389,75.321,75.3502,11070.0
2015-07-22 13:40:00,77.5,77.53,77.45,77.48,30578.0,75.3502,75.3793,75.3015,75.3307,30578.0
2015-07-22 13:45:00,77.5,77.52,77.36,77.4,27649.0,75.3502,75.3696,75.214,75.2529,27649.0
2015-07-22 13:50:00,77.4,77.51,77.36,77.5,8540.0,75.2529,75.3599,75.214,75.3502,8540.0
2015-07-22 13:55:00,77.49,77.5,77.35,77.45,14973.0,75.3404,75.3502,75.2043,75.3015,14973.0
2015-07-22 14:00:00,77.45,77.51,77.39,77.39,27340.0,75.3015,75.3599,75.2432,75.2432,27340.0
2015-07-22 14:05:00,77.39,77.45,77.29,77.31,22687.0,75.2432,75.3015,75.146,75.1654,22687.0
2015-07-22 14:10:00,77.34,77.5,77.32,77.48,21992.0,75.1946,75.3502,75.1751,75.3307,21992.0
2015-07-22 14:15:00,77.48,77.79,77.48,77.66,37211.0,75.3307,75.6321,75.3307,75.5057,37211.0
2015-07-22 14:20:00,77.65,77.72,77.58,77.67,22472.0,75.496,75.5641,75.4279,75.5154,22472.0
2015-07-22 14:25:00,77.65,77.69,77.55,77.65,17103.0,75.496,75.5349,75.3988,75.496,17103.0
2015-07-22 14:30:00,77.68,77.82,77.64,77.74,15635.0,75.5252,75.6613,75.4863,75.5835,15635.0
2015-07-22 14:35:00,77.75,77.76,77.7,77.74,22055.0,75.5932,75.6029,75.5446,75.5835,22055.0
2015-07-22 14:40:00,77.75,77.89,77.74,77.82,19345.0,75.5932,75.7293,75.5835,75.6613,19345.0
2015-07-22 14:45:00,77.81,77.84,77.66,77.7,16068.0,75.6516,75.6807,75.5057,75.5446,16068.0
2015-07-22 14:50:00,77.72,77.77,77.69,77.77,11825.0,75.5641,75.6127,75.5349,75.6127,11825.0
2015-07-22 14:55:00,77.77,77.9,77.77,77.79,36504.0,75.6127,75.7391,75.6127,75.6321,36504.0
2015-07-22 15:00:00,77.8,77.8,77.68,77.75,24105.0,75.6418,75.6418,75.5252,75.5932,24105.0
2015-07-22 15:05:00,77.75,77.76,77.57,77.61,24576.0,75.5932,75.6029,75.4182,75.4571,24576.0
2015-07-22 15:10:00,77.61,77.74,77.58,77.68,22399.0,75.4571,75.5835,75.4279,75.5252,22399.0
2015-07-22 15:15:00,77.67,77.67,77.53,77.56,28413.0,75.5154,75.5154,75.3793,75.4085,28413.0
2015-07-22 15:20:00,77.56,77.65,77.55,77.58,42588.0,75.4085,75.496,75.3988,75.4279,42588.0
2015-07-22 15:25:00,77.59,77.61,77.45,77.48,32980.0,75.4377,75.4571,75.3015,75.3307,32980.0
2015-07-22 15:30:00,77.48,77.63,77.39,77.63,42419.0,75.3307,75.4765,75.2432,75.4765,42419.0
2015-07-22 15:35:00,77.61,77.69,77.43,77.45,60210.0,75.4571,75.5349,75.2821,75.3015,60210.0
2015-07-22 15:40:00,77.45,77.48,77.28,77.45,61850.0,75.3015,75.3307,75.1363,75.3015,61850.0
2015-07-22 15:45:00,77.45,77.62,77.43,77.6,64805.0,75.3015,75.4668,75.2821,75.4474,64805.0
2015-07-22 15:50:00,77.61,77.67,77.57,77.64,68095.0,75.4571,75.5154,75.4182,75.4863,68095.0
2015-07-22 15:55:00,77.64,77.81,77.58,77.66,233191.0,75.4863,75.6516,75.4279,75.5057,233191.0
2015-07-23 09:30:00,71.88,73.5,71.73,72.98,307711.0,69.8861,71.4611,69.7402,70.9555,307711.0
2015-07-23 09:35:00,72.81,74.26,72.35,74.25,248866.0,70.7903,72.2,70.343,72.1903,248866.0
2015-07-23 09:40:00,74.17,74.92,73.73,74.04,302395.0,72.1125,72.8417,71.6847,71.9861,302395.0
2015-07-23 09:45:00,74.0,74.46,73.7,73.88,296410.0,71.9472,72.3945,71.6556,71.8306,296410.0
2015-07-23 09:50:00,73.92,74.0,73.59,73.65,242948.0,71.8695,71.9472,71.5486,71.607,242948.0
2015-07-23 09:55:00,73.67,73.88,73.3,73.74,297733.0,71.6264,71.8306,71.2667,71.6945,297733.0
2015-07-23 10:00:00,73.7,73.72,73.39,73.62,186444.0,71.6556,71.675,71.3542,71.5778,186444.0
2015-07-23 10:05:00,73.62,73.86,73.45,73.52,195502.0,71.5778,71.8111,71.4125,71.4806,195502.0
2015-07-23 10:10:00,73.5,73.82,73.26,73.59,149944.0,71.4611,71.7722,71.2278,71.5486,149944.0
2015-07-23 10:15:00,73.59,73.79,73.39,73.42,113044.0,71.5486,71.7431,71.3542,71.3833,113044.0
2015-07-23 10:20:00,73.43,73.61,73.41,73.43,71971.0,71.3931,71.5681,71.3736,71.3931,71971.0
2015-07-23 10:25:00,73.45,73.52,73.22,73.4,119023.0,71.4125,71.4806,71.1889,71.3639,119023.0
2015-07-23 10:30:00,73.35,73.39,73.23,73.33,83188.0,71.3153,71.3542,71.1986,71.2958,83188.0
2015-07-23 10:35:00,73.33,73.62,73.32,73.59,134694.0,71.2958,71.5778,71.2861,71.5486,134694.0
2015-07-23 10:40:00,73.6,73.6,73.06,73.17,81023.0,71.5583,71.5583,71.0333,71.1403,81023.0
2015-07-23 10:45:00,73.18,73.29,72.75,72.99,109212.0,71.15,71.2569,70.7319,70.9653,109212.0
2015-07-23 10:50:00,72.99,72.99,72.81,72.86,70312.0,70.9653,70.9653,70.7903,70.8389,70312.0
2015-07-23 10:55:00,72.86,73.12,72.8,72.95,79973.0,70.8389,71.0917,70.7805,70.9264,79973.0
2015-07-23 11:00:00,72.96,73.01,72.78,72.83,83880.0,70.9361,70.9847,70.7611,70.8097,83880.0
2015-07-23 11:05:00,72.85,72.85,72.38,72.49,130402.0,70.8291,70.8291,70.3722,70.4791,130402.0
2015-07-23 11:10:00,72.49,72.86,72.3,72.8,115400.0,70.4791,70.8389,70.2944,70.7805,115400.0
2015-07-23 11:15:00,72.8,72.82,72.44,72.5,80857.0,70.7805,70.8,70.4305,70.4889,80857.0
2015-07-23 11:20:00,72.51,72.51,72.29,72.35,152909.0,70.4986,70.4986,70.2847,70.343,152909.0
2015-07-23 11:25:00,72.35,72.56,72.2,72.32,135162.0,70.343,70.5472,70.1972,70.3138,135162.0
2015-07-23 11:30:00,72.33,72.49,72.02,72.06,88887.0,70.3236,70.4791,70.0222,70.0611,88887.0
2015-07-23 11:35:00,72.06,72.1,71.91,72.03,113534.0,70.0611,70.1,69.9152,70.0319,113534.0
2015-07-23 11:40:00,72.03,72.05,71.91,71.98,94452.0,70.0319,70.0513,69.9152,69.9833,94452.0
2015-07-23 11:45:00,71.98,72.15,71.95,72.05,166899.0,69.9833,70.1486,69.9541,70.0513,166899.0
2015-07-23 11:50:00,72.05,72.34,71.96,72.17,110163.0,70.0513,70.3333,69.9638,70.168,110163.0
2015-07-23 11:55:00,72.15,72.17,71.95,71.99,40843.0,70.1486,70.168,69.9541,69.993,40843.0
2015-07-23 12:00:00,72.04,72.29,71.92,72.15,71780.0,70.0416,70.2847,69.9249,70.1486,71780.0
2015-07-23 12:05:00,72.13,72.13,71.8,71.89,212672.0,70.1291,70.1291,69.8083,69.8958,212672.0
2015-07-23 12:10:00,71.92,72.17,71.62,71.65,161243.0,69.9249,70.168,69.6333,69.6624,161243.0
2015-07-23 12:15:00,71.67,71.67,71.26,71.41,86302.0,69.6819,69.6819,69.2833,69.4291,86302.0
2015-07-23 12:20:00,71.39,71.41,71.05,71.07,51609.0,69.4096,69.4291,69.0791,69.0985,51609.0
2015-07-23 12:25:00,71.03,71.19,70.27,70.66,229108.0,69.0596,69.2152,68.3207,68.6999,229108.0
2015-07-23 12:30:00,70.69,70.77,70.02,70.17,195256.0,68.7291,68.8068,68.0776,68.2235,195256.0
2015-07-23 12:35:00,70.18,70.42,69.77,69.87,241226.0,68.2332,68.4666,67.8346,67.9318,241226.0
2015-07-23 12:40:00,69.88,69.95,69.61,69.86,172706.0,67.9415,68.0096,67.679,67.9221,172706.0
2015-07-23 12:45:00,69.82,70.33,69.45,69.71,211816.0,67.8832,68.3791,67.5235,67.7762,211816.0
2015-07-23 12:50:00,69.76,69.85,69.5,69.51,115450.0,67.8249,67.9124,67.5721,67.5818,115450.0
2015-07-23 12:55:00,69.5,69.69,69.47,69.5,83802.0,67.5721,67.7568,67.5429,67.5721,83802.0
2015-07-23 13:00:00,69.51,70.08,69.47,69.95,100672.0,67.5818,68.136,67.5429,68.0096,100672.0
2015-07-23 13:05:00,69.98,70.28,69.98,70.14,110060.0,68.0388,68.3304,68.0388,68.1943,110060.0
2015-07-23 13:10:00,70.14,70.14,69.6,69.6,122830.0,68.1943,68.1943,67.6693,67.6693,122830.0
2015-07-23 13:15:00,69.62,69.75,69.21,69.29,150808.0,67.6887,67.8151,67.2901,67.3679,150808.0
2015-07-23 13:20:00,69.3,69.52,69.22,69.3,57071.0,67.3776,67.5915,67.2998,67.3776,57071.0
2015-07-23 13:25:00,69.3,69.72,69.3,69.64,54015.0,67.3776,67.786,67.3776,67.7082,54015.0
2015-07-23 13:30:00,69.62,69.76,69.24,69.24,99555.0,67.6887,67.8249,67.3193,67.3193,99555.0
2015-07-23 13:35:00,69.25,69.33,69.04,69.15,144642.0,67.329,67.4068,67.1248,67.2318,144642.0
2015-07-23 13:40:00,69.17,69.59,69.1,69.48,94628.0,67.2512,67.6596,67.1832,67.5526,94628.0
2015-07-23 13:45:00,69.46,69.48,69.12,69.25,61996.0,67.5332,67.5526,67.2026,67.329,61996.0
2015-07-23 13:50:00,69.21,69.21,68.72,68.73,155318.0,67.2901,67.2901,66.8137,66.8234,155318.0
2015-07-23 13:55:00,68.75,69.14,68.64,68.93,124243.0,66.8429,67.2221,66.7359,67.0179,124243.0
2015-07-23 14:00:00,68.94,68.96,68.61,68.84,126879.0,67.0276,67.0471,66.7068,66.9304,126879.0
2015-07-23 14:05:00,68.86,69.08,68.75,68.92,116468.0,66.9498,67.1637,66.8429,67.0082,116468.0
2015-07-23 14:10:00,68.92,68.93,68.28,68.36,176765.0,67.0082,67.0179,66.3859,66.4637,176765.0
2015-07-23 14:15:00,68.32,68.64,68.31,68.31,139419.0,66.4248,66.7359,66.4151,66.4151,139419.0
2015-07-23 14:20:00,68.37,68.76,68.28,68.59,87455.0,66.4734,66.8526,66.3859,66.6873,87455.0
2015-07-23 14:25:00,68.56,68.69,68.2,68.23,119246.0,66.6582,66.7845,66.3081,66.3373,119246.0
2015-07-23 14:30:00,68.24,68.44,68.0,68.26,127917.0,66.347,66.5415,66.1137,66.3665,127917.0
2015-07-23 14:35:00,68.26,68.3,68.14,68.15,69600.0,66.3665,66.4054,66.2498,66.2595,69600.0
2015-07-23 14:40:00,68.14,68.4,68.08,68.08,100566.0,66.2498,66.5026,66.1915,66.1915,100566.0
2015-07-23 14:45:00,68.08,68.08,67.78,67.83,170288.0,66.1915,66.1915,65.8998,65.9484,170288.0
2015-07-23 14:50:00,67.82,67.9,67.46,67.59,270525.0,65.9387,66.0165,65.5887,65.7151,270525.0
2015-07-23 14:55:00,67.61,67.63,67.19,67.27,206550.0,65.7345,65.7539,65.3262,65.4039,206550.0
2015-07-23 15:00:00,67.28,67.4,67.01,67.13,172759.0,65.4137,65.5303,65.1511,65.2678,172759.0
2015-07-23 15:05:00,67.11,67.4,67.01,67.28,154933.0,65.2484,65.5303,65.1511,65.4137,154933.0
2015-07-23 15:10:00,67.29,67.44,67.07,67.2,173547.0,65.4234,65.5692,65.2095,65.3359,173547.0
2015-07-23 15:15:00,67.19,67.24,66.8,66.94,182711.0,65.3262,65.3748,64.947,65.0831,182711.0
2015-07-23 15:20:00,66.95,67.02,66.86,66.95,162633.0,65.0928,65.1609,65.0053,65.0928,162633.0
2015-07-23 15:25:00,66.96,67.29,66.95,67.25,263091.0,65.1025,65.4234,65.0928,65.3845,263091.0
2015-07-23 15:30:00,67.25,67.25,67.0,67.11,150410.0,65.3845,65.3845,65.1414,65.2484,150410.0
2015-07-23 15:35:00,67.11,67.19,67.0,67.06,194671.0,65.2484,65.3262,65.1414,65.1998,194671.0
2015-07-23 15:40:00,67.06,67.06,66.73,66.84,261266.0,65.1998,65.1998,64.8789,64.9859,261266.0
2015-07-23 15:45:00,66.85,67.1,66.75,67.08,215174.0,64.9956,65.2387,64.8984,65.2192,215174.0
2015-07-23 15:50:00,67.07,67.39,67.06,67.28,320714.0,65.2095,65.5206,65.1998,65.4137,320714.0
2015-07-23 15:55:00,67.28,67.28,66.83,66.96,464951.0,65.4137,65.4137,64.9761,65.1025,464951.0
2015-07-24 09:30:00,66.75,66.75,65.83,65.83,252692.0,64.8984,64.8984,64.0039,64.0039,252692.0
2015-07-24 09:35:00,65.87,65.87,64.77,64.97,515418.0,64.0428,64.0428,62.9733,63.1677,515418.0
2015-07-24 09:40:00,64.97,65.11,64.52,64.73,345376.0,63.1677,63.3039,62.7302,62.9344,345376.0
2015-07-24 09:45:00,64.74,64.98,64.61,64.82,309955.0,62.9441,63.1775,62.8177,63.0219,309955.0
2015-07-24 09:50:00,64.81,65.08,64.73,64.99,294614.0,63.0122,63.2747,62.9344,63.1872,294614.0
2015-07-24 09:55:00,64.98,65.3,64.86,64.88,212297.0,63.1775,63.4886,63.0608,63.0802,212297.0
2015-07-24 10:00:00,64.9,64.91,64.24,64.68,197105.0,63.0997,63.1094,62.458,62.8858,197105.0
2015-07-24 10:05:00,64.7,65.02,64.69,64.97,128868.0,62.9052,63.2163,62.8955,63.1677,128868.0
2015-07-24 10:10:00,64.98,65.14,64.93,65.1,139947.0,63.1775,63.333,63.1288,63.2941,139947.0
2015-07-24 10:15:00,65.11,65.13,64.64,64.75,80078.0,63.3039,63.3233,62.8469,62.9538,80078.0
2015-07-24 10:20:00,64.72,64.91,64.71,64.88,83841.0,62.9247,63.1094,62.9149,63.0802,83841.0
2015-07-24 10:25:00,64.88,64.88,64.23,64.34,128246.0,63.0802,63.0802,62.4483,62.5552,128246.0
2015-07-24 10:30:00,64.34,64.34,63.93,64.3,160674.0,62.5552,62.5552,62.1566,62.5163,160674.0
2015-07-24 10:35:00,64.31,64.35,64.03,64.09,107305.0,62.526,62.5649,62.2538,62.3121,107305.0
2015-07-24 10:40:00,64.09,64.28,63.93,64.24,125639.0,62.3121,62.4969,62.1566,62.458,125639.0
2015-07-24 10:45:00,64.25,64.25,63.53,63.66,193205.0,62.4677,62.4677,61.7677,61.8941,193205.0
2015-07-24 10:50:00,63.69,63.97,63.5,63.54,133480.0,61.9232,62.1955,61.7385,61.7774,133480.0
2015-07-24 10:55:00,63.53,63.53,63.13,63.21,311118.0,61.7677,61.7677,61.3788,61.4566,311118.0
2015-07-24 11:00:00,63.21,63.34,62.83,62.92,230749.0,61.4566,61.583,61.0871,61.1746,230749.0
2015-07-24 11:05:00,62.9,63.06,62.46,62.97,336654.0,61.1552,61.3107,60.7274,61.2232,336654.0
2015-07-24 11:10:00,62.96,63.19,62.65,63.13,168074.0,61.2135,61.4371,60.9121,61.3788,168074.0
2015-07-24 11:15:00,63.13,63.35,63.05,63.3,127988.0,61.3788,61.5927,61.301,61.5441,127988.0
2015-07-24 11:20:00,63.33,63.62,63.31,63.58,130598.0,61.5732,61.8552,61.5538,61.8163,130598.0
2015-07-24 11:25:00,63.58,63.74,63.28,63.29,101632.0,61.8163,61.9719,61.5246,61.5343,101632.0
2015-07-24 11:30:00,63.29,63.78,63.28,63.77,57779.0,61.5343,62.0107,61.5246,62.001,57779.0
2015-07-24 11:35:00,63.78,64.0,63.75,63.98,81898.0,62.0107,62.2246,61.9816,62.2052,81898.0
2015-07-24 11:40:00,63.98,64.27,63.92,64.27,118034.0,62.2052,62.4872,62.1469,62.4872,118034.0
2015-07-24 11:45:00,64.27,64.72,64.26,64.69,152321.0,62.4872,62.9247,62.4774,62.8955,152321.0
2015-07-24 11:50:00,64.69,65.09,64.68,64.77,205641.0,62.8955,63.2844,62.8858,62.9733,205641.0
2015-07-24 11:55:00,64.78,65.0,64.33,64.55,101504.0,62.983,63.1969,62.5455,62.7594,101504.0
2015-07-24 12:00:00,64.55,64.67,64.44,64.64,123905.0,62.7594,62.8761,62.6524,62.8469,123905.0
2015-07-24 12:05:00,64.66,64.66,64.4,64.4,37727.0,62.8663,62.8663,62.6135,62.6135,37727.0
2015-07-24 12:10:00,64.42,64.6,64.4,64.48,107002.0,62.633,62.808,62.6135,62.6913,107002.0
2015-07-24 12:15:00,64.48,64.63,64.3,64.61,107733.0,62.6913,62.8372,62.5163,62.8177,107733.0
2015-07-24 12:20:00,64.63,64.78,64.38,64.39,50266.0,62.8372,62.983,62.5941,62.6038,50266.0
2015-07-24 12:25:00,64.39,64.69,64.34,64.35,66467.0,62.6038,62.8955,62.5552,62.5649,66467.0
2015-07-24 12:30:00,64.35,64.45,64.33,64.4,87432.0,62.5649,62.6622,62.5455,62.6135,87432.0
2015-07-24 12:35:00,64.43,64.43,64.35,64.36,60722.0,62.6427,62.6427,62.5649,62.5747,60722.0
2015-07-24 12:40:00,64.35,64.36,64.02,64.03,98917.0,62.5649,62.5747,62.2441,62.2538,98917.0
2015-07-24 12:45:00,64.04,64.07,63.75,64.04,93412.0,62.2635,62.2927,61.9816,62.2635,93412.0
2015-07-24 12:50:00,64.04,64.08,63.95,64.0,74822.0,62.2635,62.3024,62.176,62.2246,74822.0
2015-07-24 12:55:00,63.99,64.04,63.8,63.95,81129.0,62.2149,62.2635,62.0302,62.176,81129.0
2015-07-24 13:00:00,63.94,64.01,63.88,63.93,69092.0,62.1663,62.2344,62.108,62.1566,69092.0
2015-07-24 13:05:00,63.93,63.93,63.57,63.58,137673.0,62.1566,62.1566,61.8066,61.8163,137673.0
2015-07-24 13:10:00,63.57,63.77,63.55,63.7,97249.0,61.8066,62.001,61.7871,61.933,97249.0
2015-07-24 13:15:00,63.7,63.9,63.43,63.44,115084.0,61.933,62.1274,61.6705,61.6802,115084.0
2015-07-24 13:20:00,63.43,63.49,63.03,63.17,151290.0,61.6705,61.7288,61.2816,61.4177,151290.0
2015-07-24 13:25:00,63.16,63.64,63.16,63.64,110427.0,61.4079,61.8746,61.4079,61.8746,110427.0
2015-07-24 13:30:00,63.64,63.92,63.63,63.78,97381.0,61.8746,62.1469,61.8649,62.0107,97381.0
2015-07-24 13:35:00,63.78,63.8,63.66,63.67,66326.0,62.0107,62.0302,61.8941,61.9038,66326.0
2015-07-24 13:40:00,63.66,63.69,63.42,63.59,109870.0,61.8941,61.9232,61.6607,61.826,109870.0
2015-07-24 13:45:00,63.6,63.89,63.5,63.83,106305.0,61.8357,62.1177,61.7385,62.0594,106305.0
2015-07-24 13:50:00,63.82,64.2,63.79,64.16,80799.0,62.0496,62.4191,62.0205,62.3802,80799.0
2015-07-24 13:55:00,64.14,64.29,64.11,64.27,73233.0,62.3608,62.5066,62.3316,62.4872,73233.0
2015-07-24 14:00:00,64.26,64.35,64.16,64.3,87432.0,62.4774,62.5649,62.3802,62.5163,87432.0
2015-07-24 14:05:00,64.33,64.51,64.31,64.35,91080.0,62.5455,62.7205,62.526,62.5649,91080.0
2015-07-24 14:10:00,64.39,64.39,64.23,64.27,58458.0,62.6038,62.6038,62.4483,62.4872,58458.0
2015-07-24 14:15:00,64.28,64.29,63.96,64.11,106665.0,62.4969,62.5066,62.1858,62.3316,106665.0
2015-07-24 14:20:00,64.15,64.27,64.08,64.18,55170.0,62.3705,62.4872,62.3024,62.3997,55170.0
2015-07-24 14:25:00,64.17,64.44,64.16,64.43,68290.0,62.3899,62.6524,62.3802,62.6427,68290.0
2015-07-24 14:30:00,64.44,64.52,64.07,64.1,89735.0,62.6524,62.7302,62.2927,62.3219,89735.0
2015-07-24 14:35:00,64.1,64.26,64.07,64.21,86900.0,62.3219,62.4774,62.2927,62.4288,86900.0
2015-07-24 14:40:00,64.21,64.32,64.02,64.32,116240.0,62.4288,62.5358,62.2441,62.5358,116240.0
2015-07-24 14:45:00,64.31,64.52,64.31,64.51,110551.0,62.526,62.7302,62.526,62.7205,110551.0
2015-07-24 14:50:00,64.51,64.65,64.46,64.46,129747.0,62.7205,62.8566,62.6719,62.6719,129747.0
2015-07-24 14:55:00,64.45,64.46,64.31,64.41,99271.0,62.6622,62.6719,62.526,62.6233,99271.0
2015-07-24 15:00:00,64.41,64.47,64.31,64.47,93933.0,62.6233,62.6816,62.526,62.6816,93933.0
2015-07-24 15:05:00,64.46,64.72,64.45,64.65,116998.0,62.6719,62.9247,62.6622,62.8566,116998.0
2015-07-24 15:10:00,64.65,64.69,64.5,64.6,101944.0,62.8566,62.8955,62.7108,62.808,101944.0
2015-07-24 15:15:00,64.61,64.8,64.6,64.78,108302.0,62.8177,63.0025,62.808,62.983,108302.0
2015-07-24 15:20:00,64.78,64.98,64.69,64.96,141463.0,62.983,63.1775,62.8955,63.158,141463.0
2015-07-24 15:25:00,64.96,64.98,64.81,64.89,126526.0,63.158,63.1775,63.0122,63.09,126526.0
2015-07-24 15:30:00,64.9,64.98,64.87,64.98,163987.0,63.0997,63.1775,63.0705,63.1775,163987.0
2015-07-24 15:35:00,64.98,65.06,64.87,64.88,158176.0,63.1775,63.2552,63.0705,63.0802,158176.0
2015-07-24 15:40:00,64.89,64.94,64.84,64.87,178757.0,63.09,63.1386,63.0413,63.0705,178757.0
2015-07-24 15:45:00,64.89,64.92,64.51,64.53,164223.0,63.09,63.1191,62.7205,62.7399,164223.0
2015-07-24 15:50:00,64.54,64.73,64.53,64.73,168155.0,62.7497,62.9344,62.7399,62.9344,168155.0
2015-07-24 15:55:00,64.72,64.83,64.58,64.71,261204.0,62.9247,63.0316,62.7886,62.9149,261204.0
2015-07-27 09:30:00,64.22,64.22,63.1,63.12,149578.0,62.4385,62.4385,61.3496,61.3691,149578.0
2015-07-27 09:35:00,63.07,63.29,63.01,63.04,97852.0,61.3204,61.5343,61.2621,61.2913,97852.0
2015-07-27 09:40:00,63.04,63.69,63.01,63.56,89884.0,61.2913,61.9232,61.2621,61.7968,89884.0
2015-07-27 09:45:00,63.53,63.96,63.52,63.96,62093.0,61.7677,62.1858,61.758,62.1858,62093.0
2015-07-27 09:50:00,63.98,64.29,63.96,64.18,76566.0,62.2052,62.5066,62.1858,62.3997,76566.0
2015-07-27 09:55:00,64.18,64.32,64.17,64.25,66880.0,62.3997,62.5358,62.3899,62.4677,66880.0
2015-07-27 10:00:00,64.24,64.31,64.16,64.19,83420.0,62.458,62.526,62.3802,62.4094,83420.0
2015-07-27 10:05:00,64.17,64.2,64.02,64.04,67606.0,62.3899,62.4191,62.2441,62.2635,67606.0
2015-07-27 10:10:00,64.03,64.48,64.02,64.48,58111.0,62.2538,62.6913,62.2441,62.6913,58111.0
2015-07-27 10:15:00,64.5,64.93,64.49,64.93,78927.0,62.7108,63.1288,62.7011,63.1288,78927.0
2015-07-27 10:20:00,64.89,64.9,64.56,64.62,41768.0,63.09,63.0997,62.7691,62.8274,41768.0
2015-07-27 10:25:00,64.62,65.11,64.55,65.06,53496.0,62.8274,63.3039,62.7594,63.2552,53496.0
2015-07-27 10:30:00,65.09,65.61,65.09,65.61,80543.0,63.2844,63.79,63.2844,63.79,80543.0
2015-07-27 10:35:00,65.59,65.9,65.3,65.9,67422.0,63.7705,64.0719,63.4886,64.0719,67422.0
2015-07-27 10:40:00,65.84,65.86,65.6,65.7,56097.0,64.0136,64.033,63.7803,63.8775,56097.0
2015-07-27 10:45:00,65.7,66.12,65.7,66.1,93557.0,63.8775,64.2858,63.8775,64.2664,93557.0
2015-07-27 10:50:00,66.09,66.1,65.77,65.89,64101.0,64.2567,64.2664,63.9455,64.0622,64101.0
2015-07-27 10:55:00,65.9,66.09,65.68,66.05,49026.0,64.0719,64.2567,63.858,64.2178,49026.0
2015-07-27 11:00:00,66.08,66.15,65.84,66.02,74846.0,64.2469,64.315,64.0136,64.1886,74846.0
2015-07-27 11:05:00,66.01,66.21,65.92,66.06,53926.0,64.1789,64.3733,64.0914,64.2275,53926.0
2015-07-27 11:10:00,66.06,66.11,65.95,66.0,40297.0,64.2275,64.2761,64.1206,64.1692,40297.0
2015-07-27 11:15:00,65.97,66.08,65.88,65.92,51172.0,64.14,64.2469,64.0525,64.0914,51172.0
2015-07-27 11:20:00,65.96,66.03,65.76,66.03,55895.0,64.1303,64.1983,63.9358,64.1983,55895.0
2015-07-27 11:25:00,66.01,66.32,66.0,66.1,47405.0,64.1789,64.4803,64.1692,64.2664,47405.0
2015-07-27 11:30:00,66.1,66.54,66.1,66.51,55472.0,64.2664,64.6942,64.2664,64.665,55472.0
2015-07-27 11:35:00,66.53,66.54,66.12,66.26,35564.0,64.6845,64.6942,64.2858,64.422,35564.0
2015-07-27 11:40:00,66.26,66.38,66.22,66.33,39078.0,64.422,64.5386,64.3831,64.49,39078.0
2015-07-27 11:45:00,66.36,66.48,66.31,66.36,26970.0,64.5192,64.6358,64.4706,64.5192,26970.0
2015-07-27 11:50:00,66.36,66.42,66.23,66.25,18389.0,64.5192,64.5775,64.3928,64.4122,18389.0
2015-07-27 11:55:00,66.25,66.46,66.23,66.41,27035.0,64.4122,64.6164,64.3928,64.5678,27035.0
2015-07-27 12:00:00,66.45,66.55,66.38,66.39,24666.0,64.6067,64.7039,64.5386,64.5483,24666.0
2015-07-27 12:05:00,66.38,66.38,66.16,66.26,28587.0,64.5386,64.5386,64.3247,64.422,28587.0
2015-07-27 12:10:00,66.26,66.45,66.23,66.33,40570.0,64.422,64.6067,64.3928,64.49,40570.0
2015-07-27 12:15:00,66.33,66.48,66.31,66.39,22215.0,64.49,64.6358,64.4706,64.5483,22215.0
2015-07-27 12:20:00,66.39,66.41,66.26,66.26,13750.0,64.5483,64.5678,64.422,64.422,13750.0
2015-07-27 12:25:00,66.26,66.28,66.11,66.12,48102.0,64.422,64.4414,64.2761,64.2858,48102.0
2015-07-27 12:30:00,66.12,66.2,65.81,65.83,91969.0,64.2858,64.3636,63.9844,64.0039,91969.0
2015-07-27 12:35:00,65.84,65.86,65.71,65.71,36761.0,64.0136,64.033,63.8872,63.8872,36761.0
2015-07-27 12:40:00,65.71,65.74,65.62,65.66,23711.0,63.8872,63.9164,63.7997,63.8386,23711.0
2015-07-27 12:45:00,65.66,65.68,65.48,65.55,29198.0,63.8386,63.858,63.6636,63.7316,29198.0
2015-07-27 12:50:00,65.55,65.59,65.42,65.47,37326.0,63.7316,63.7705,63.6053,63.6539,37326.0
2015-07-27 12:55:00,65.46,65.47,65.29,65.31,24188.0,63.6441,63.6539,63.4789,63.4983,24188.0
2015-07-27 13:00:00,65.32,65.62,65.29,65.58,39577.0,63.508,63.7997,63.4789,63.7608,39577.0
2015-07-27 13:05:00,65.56,65.85,65.53,65.8,73036.0,63.7414,64.0233,63.7122,63.9747,73036.0
2015-07-27 13:10:00,65.79,65.82,65.53,65.53,30878.0,63.965,63.9942,63.7122,63.7122,30878.0
2015-07-27 13:15:00,65.53,65.72,65.49,65.7,25036.0,63.7122,63.8969,63.6733,63.8775,25036.0
2015-07-27 13:20:00,65.7,65.85,65.68,65.82,36186.0,63.8775,64.0233,63.858,63.9942,36186.0
2015-07-27 13:25:00,65.82,65.93,65.82,65.91,34838.0,63.9942,64.1011,63.9942,64.0817,34838.0
2015-07-27 13:30:00,65.9,65.91,65.83,65.86,35663.0,64.0719,64.0817,64.0039,64.033,35663.0
2015-07-27 13:35:00,65.89,65.95,65.75,65.94,48928.0,64.0622,64.1206,63.9261,64.1108,48928.0
2015-07-27 13:40:00,65.94,65.95,65.83,65.92,18961.0,64.1108,64.1206,64.0039,64.0914,18961.0
2015-07-27 13:45:00,65.96,66.06,65.94,66.03,23122.0,64.1303,64.2275,64.1108,64.1983,23122.0
2015-07-27 13:50:00,66.03,66.09,65.99,66.01,46976.0,64.1983,64.2567,64.1594,64.1789,46976.0
2015-07-27 13:55:00,66.04,66.2,66.04,66.18,62310.0,64.2081,64.3636,64.2081,64.3442,62310.0
2015-07-27 14:00:00,66.18,66.21,66.07,66.11,50189.0,64.3442,64.3733,64.2372,64.2761,50189.0
2015-07-27 14:05:00,66.12,66.13,66.07,66.09,58603.0,64.2858,64.2956,64.2372,64.2567,58603.0
2015-07-27 14:10:00,66.09,66.12,66.02,66.02,43232.0,64.2567,64.2858,64.1886,64.1886,43232.0
2015-07-27 14:15:00,66.03,66.08,65.79,65.87,40009.0,64.1983,64.2469,63.965,64.0428,40009.0
2015-07-27 14:20:00,65.87,65.9,65.7,65.72,21616.0,64.0428,64.0719,63.8775,63.8969,21616.0
2015-07-27 14:25:00,65.7,65.8,65.69,65.78,31262.0,63.8775,63.9747,63.8678,63.9553,31262.0
2015-07-27 14:30:00,65.8,65.83,65.74,65.81,28882.0,63.9747,64.0039,63.9164,63.9844,28882.0
2015-07-27 14:35:00,65.8,65.83,65.78,65.82,26453.0,63.9747,64.0039,63.9553,63.9942,26453.0
2015-07-27 14:40:00,65.82,66.02,65.82,65.94,37767.0,63.9942,64.1886,63.9942,64.1108,37767.0
2015-07-27 14:45:00,65.95,66.01,65.93,65.96,27795.0,64.1206,64.1789,64.1011,64.1303,27795.0
2015-07-27 14:50:00,65.96,66.01,65.88,65.94,44105.0,64.1303,64.1789,64.0525,64.1108,44105.0
2015-07-27 14:55:00,65.92,66.0,65.91,65.96,32130.0,64.0914,64.1692,64.0817,64.1303,32130.0
2015-07-27 15:00:00,65.96,65.97,65.89,65.95,35484.0,64.1303,64.14,64.0622,64.1206,35484.0
2015-07-27 15:05:00,65.95,66.01,65.79,65.8,42762.0,64.1206,64.1789,63.965,63.9747,42762.0
2015-07-27 15:10:00,65.81,65.9,65.8,65.84,28024.0,63.9844,64.0719,63.9747,64.0136,28024.0
2015-07-27 15:15:00,65.86,65.91,65.75,65.79,44066.0,64.033,64.0817,63.9261,63.965,44066.0
2015-07-27 15:20:00,65.77,65.79,65.64,65.66,54437.0,63.9455,63.965,63.8192,63.8386,54437.0
2015-07-27 15:25:00,65.64,65.65,65.42,65.42,57513.0,63.8192,63.8289,63.6053,63.6053,57513.0
2015-07-27 15:30:00,65.42,65.48,65.35,65.39,65396.0,63.6053,63.6636,63.5372,63.5761,65396.0
2015-07-27 15:35:00,65.38,65.39,65.28,65.35,89628.0,63.5664,63.5761,63.4691,63.5372,89628.0
2015-07-27 15:40:00,65.34,65.35,65.14,65.14,92435.0,63.5275,63.5372,63.333,63.333,92435.0
2015-07-27 15:45:00,65.14,65.18,64.99,65.04,124365.0,63.333,63.3719,63.1872,63.2358,124365.0
2015-07-27 15:50:00,65.06,65.07,64.97,65.0,98342.0,63.2552,63.265,63.1677,63.1969,98342.0
2015-07-27 15:55:00,65.01,65.22,65.01,65.18,175523.0,63.2066,63.4108,63.2066,63.3719,175523.0
2015-07-28 09:30:00,65.86,66.58,65.86,66.25,82384.0,64.033,64.7331,64.033,64.4122,82384.0
2015-07-28 09:35:00,66.25,66.36,65.82,66.01,64943.0,64.4122,64.5192,63.9942,64.1789,64943.0
2015-07-28 09:40:00,66.03,66.57,65.86,66.49,68238.0,64.1983,64.7234,64.033,64.6456,68238.0
2015-07-28 09:45:00,66.45,66.47,66.12,66.21,48393.0,64.6067,64.6261,64.2858,64.3733,48393.0
2015-07-28 09:50:00,66.21,66.66,65.82,66.58,90055.0,64.3733,64.8109,63.9942,64.7331,90055.0
2015-07-28 09:55:00,66.59,66.94,66.58,66.75,97711.0,64.7428,65.0831,64.7331,64.8984,97711.0
2015-07-28 10:00:00,66.75,66.75,66.25,66.29,49799.0,64.8984,64.8984,64.4122,64.4511,49799.0
2015-07-28 10:05:00,66.26,66.27,65.86,65.99,52572.0,64.422,64.4317,64.033,64.1594,52572.0
2015-07-28 10:10:00,66.01,66.3,65.93,66.27,54037.0,64.1789,64.4608,64.1011,64.4317,54037.0
2015-07-28 10:15:00,66.32,66.34,65.91,65.96,71789.0,64.4803,64.4997,64.0817,64.1303,71789.0
2015-07-28 10:20:00,65.96,66.03,65.67,65.72,67831.0,64.1303,64.1983,63.8483,63.8969,67831.0
2015-07-28 10:25:00,65.69,65.96,65.61,65.86,38248.0,63.8678,64.1303,63.79,64.033,38248.0
2015-07-28 10:30:00,65.86,66.03,65.82,65.88,33041.0,64.033,64.1983,63.9942,64.0525,33041.0
2015-07-28 10:35:00,65.87,65.91,65.69,65.84,77278.0,64.0428,64.0817,63.8678,64.0136,77278.0
2015-07-28 10:40:00,65.85,66.31,65.79,66.22,49973.0,64.0233,64.4706,63.965,64.3831,49973.0
2015-07-28 10:45:00,66.25,66.38,66.06,66.06,39091.0,64.4122,64.5386,64.2275,64.2275,39091.0
2015-07-28 10:50:00,66.08,66.43,66.07,66.39,26295.0,64.2469,64.5872,64.2372,64.5483,26295.0
2015-07-28 10:55:00,66.41,66.74,66.36,66.72,38046.0,64.5678,64.8886,64.5192,64.8692,38046.0
2015-07-28 11:00:00,66.75,66.85,66.66,66.81,28928.0,64.8984,64.9956,64.8109,64.9567,28928.0
2015-07-28 11:05:00,66.81,66.83,66.49,66.56,67996.0,64.9567,64.9761,64.6456,64.7136,67996.0
2015-07-28 11:10:00,66.55,66.77,66.49,66.57,50681.0,64.7039,64.9178,64.6456,64.7234,50681.0
2015-07-28 11:15:00,66.58,66.6,66.47,66.47,29740.0,64.7331,64.7525,64.6261,64.6261,29740.0
2015-07-28 11:20:00,66.47,66.49,66.3,66.31,37818.0,64.6261,64.6456,64.4608,64.4706,37818.0
2015-07-28 11:25:00,66.31,66.81,66.31,66.75,30958.0,64.4706,64.9567,64.4706,64.8984,30958.0
2015-07-28 11:30:00,66.81,67.0,66.74,66.74,43383.0,64.9567,65.1414,64.8886,64.8886,43383.0
2015-07-28 11:35:00,66.74,67.02,66.74,66.97,37791.0,64.8886,65.1609,64.8886,65.1123,37791.0
2015-07-28 11:40:00,66.97,67.23,66.93,66.93,39641.0,65.1123,65.365,65.0734,65.0734,39641.0
2015-07-28 11:45:00,66.94,67.0,66.81,66.97,24067.0,65.0831,65.1414,64.9567,65.1123,24067.0
2015-07-28 11:50:00,66.96,67.33,66.96,67.18,41026.0,65.1025,65.4623,65.1025,65.3164,41026.0
2015-07-28 11:55:00,67.19,67.32,67.11,67.16,15034.0,65.3262,65.4525,65.2484,65.297,15034.0
2015-07-28 12:00:00,67.17,67.17,66.99,67.09,35210.0,65.3067,65.3067,65.1317,65.2289,35210.0
2015-07-28 12:05:00,67.11,67.19,67.04,67.08,30656.0,65.2484,65.3262,65.1803,65.2192,30656.0
2015-07-28 12:10:00,67.1,67.16,66.97,66.99,27641.0,65.2387,65.297,65.1123,65.1317,27641.0
2015-07-28 12:15:00,66.98,67.14,66.88,67.03,64824.0,65.122,65.2775,65.0248,65.1706,64824.0
2015-07-28 12:20:00,66.98,67.03,66.91,66.93,23267.0,65.122,65.1706,65.0539,65.0734,23267.0
2015-07-28 12:25:00,66.93,66.97,66.82,66.85,33278.0,65.0734,65.1123,64.9664,64.9956,33278.0
2015-07-28 12:30:00,66.85,66.93,66.62,66.66,28264.0,64.9956,65.0734,64.772,64.8109,28264.0
2015-07-28 12:35:00,66.66,66.69,66.58,66.67,27950.0,64.8109,64.84,64.7331,64.8206,27950.0
2015-07-28 12:40:00,66.69,66.82,66.57,66.78,57101.0,64.84,64.9664,64.7234,64.9275,57101.0
2015-07-28 12:45:00,66.81,67.18,66.81,67.05,44445.0,64.9567,65.3164,64.9567,65.19,44445.0
2015-07-28 12:50:00,67.04,67.04,66.84,66.93,18239.0,65.1803,65.1803,64.9859,65.0734,18239.0
2015-07-28 12:55:00,66.94,67.08,66.87,67.04,18065.0,65.0831,65.2192,65.015,65.1803,18065.0
2015-07-28 13:00:00,67.03,67.1,66.93,66.99,32540.0,65.1706,65.2387,65.0734,65.1317,32540.0
2015-07-28 13:05:00,67.0,67.05,66.94,67.02,44236.0,65.1414,65.19,65.0831,65.1609,44236.0
2015-07-28 13:10:00,67.02,67.02,66.85,67.02,16589.0,65.1609,65.1609,64.9956,65.1609,16589.0
2015-07-28 13:15:00,66.99,67.08,66.97,66.97,29673.0,65.1317,65.2192,65.1123,65.1123,29673.0
2015-07-28 13:20:00,67.0,67.08,66.98,67.01,29673.0,65.1414,65.2192,65.122,65.1511,29673.0
2015-07-28 13:25:00,67.0,67.29,67.0,67.24,46364.0,65.1414,65.4234,65.1414,65.3748,46364.0
2015-07-28 13:30:00,67.25,67.3,67.0,67.08,28988.0,65.3845,65.4331,65.1414,65.2192,28988.0
2015-07-28 13:35:00,67.06,67.09,66.89,67.04,26769.0,65.1998,65.2289,65.0345,65.1803,26769.0
2015-07-28 13:40:00,67.03,67.14,67.03,67.09,20326.0,65.1706,65.2775,65.1706,65.2289,20326.0
2015-07-28 13:45:00,67.09,67.23,67.08,67.19,27284.0,65.2289,65.365,65.2192,65.3262,27284.0
2015-07-28 13:50:00,67.18,67.33,67.11,67.26,29883.0,65.3164,65.4623,65.2484,65.3942,29883.0
2015-07-28 13:55:00,67.23,67.37,67.19,67.2,35553.0,65.365,65.5012,65.3262,65.3359,35553.0
2015-07-28 14:00:00,67.18,67.2,67.04,67.07,62921.0,65.3164,65.3359,65.1803,65.2095,62921.0
2015-07-28 14:05:00,67.07,67.18,67.02,67.07,23972.0,65.2095,65.3164,65.1609,65.2095,23972.0
2015-07-28 14:10:00,67.08,67.22,67.0,67.19,26909.0,65.2192,65.3553,65.1414,65.3262,26909.0
2015-07-28 14:15:00,67.18,67.27,67.14,67.25,29502.0,65.3164,65.4039,65.2775,65.3845,29502.0
2015-07-28 14:20:00,67.26,67.41,67.21,67.37,60126.0,65.3942,65.5401,65.3456,65.5012,60126.0
2015-07-28 14:25:00,67.37,67.47,67.37,67.42,44099.0,65.5012,65.5984,65.5012,65.5498,44099.0
2015-07-28 14:30:00,67.42,67.5,67.35,67.39,48745.0,65.5498,65.6276,65.4817,65.5206,48745.0
2015-07-28 14:35:00,67.37,67.38,67.03,67.05,18365.0,65.5012,65.5109,65.1706,65.19,18365.0
2015-07-28 14:40:00,67.06,67.14,67.04,67.14,31715.0,65.1998,65.2775,65.1803,65.2775,31715.0
2015-07-28 14:45:00,67.12,67.19,67.1,67.13,41832.0,65.2581,65.3262,65.2387,65.2678,41832.0
2015-07-28 14:50:00,67.13,67.25,67.07,67.23,26138.0,65.2678,65.3845,65.2095,65.365,26138.0
2015-07-28 14:55:00,67.24,67.3,67.15,67.17,27930.0,65.3748,65.4331,65.2873,65.3067,27930.0
2015-07-28 15:00:00,67.18,67.3,67.16,67.22,27223.0,65.3164,65.4331,65.297,65.3553,27223.0
2015-07-28 15:05:00,67.22,67.24,67.13,67.17,26295.0,65.3553,65.3748,65.2678,65.3067,26295.0
2015-07-28 15:10:00,67.17,67.24,67.04,67.04,30850.0,65.3067,65.3748,65.1803,65.1803,30850.0
2015-07-28 15:15:00,67.04,67.06,66.98,66.99,73959.0,65.1803,65.1998,65.122,65.1317,73959.0
2015-07-28 15:20:00,66.99,67.0,66.89,66.94,53445.0,65.1317,65.1414,65.0345,65.0831,53445.0
2015-07-28 15:25:00,66.94,66.96,66.8,66.8,31659.0,65.0831,65.1025,64.947,64.947,31659.0
2015-07-28 15:30:00,66.81,67.01,66.8,66.92,53939.0,64.9567,65.1511,64.947,65.0636,53939.0
2015-07-28 15:35:00,66.93,66.97,66.79,66.79,49958.0,65.0734,65.1123,64.9372,64.9372,49958.0
2015-07-28 15:40:00,66.79,66.9,66.77,66.79,66769.0,64.9372,65.0442,64.9178,64.9372,66769.0
2015-07-28 15:45:00,66.8,66.82,66.73,66.81,69549.0,64.947,64.9664,64.8789,64.9567,69549.0
2015-07-28 15:50:00,66.8,66.89,66.75,66.86,69896.0,64.947,65.0345,64.8984,65.0053,69896.0
2015-07-28 15:55:00,66.86,66.94,66.86,66.91,70576.0,65.0053,65.0831,65.0053,65.0539,70576.0
2015-07-29 09:30:00,67.16,67.27,66.82,67.06,54921.0,65.297,65.4039,64.9664,65.1998,54921.0
2015-07-29 09:35:00,67.11,67.27,66.71,66.88,21854.0,65.2484,65.4039,64.8595,65.0248,21854.0
2015-07-29 09:40:00,66.97,66.97,66.55,66.71,16016.0,65.1123,65.1123,64.7039,64.8595,16016.0
2015-07-29 09:45:00,66.66,66.71,66.45,66.5,24197.0,64.8109,64.8595,64.6067,64.6553,24197.0
2015-07-29 09:50:00,66.53,66.68,66.38,66.58,46437.0,64.6845,64.8303,64.5386,64.7331,46437.0
2015-07-29 09:55:00,66.6,66.73,66.49,66.69,19662.0,64.7525,64.8789,64.6456,64.84,19662.0
2015-07-29 10:00:00,66.65,66.68,66.41,66.5,29193.0,64.8011,64.8303,64.5678,64.6553,29193.0
2015-07-29 10:05:00,66.49,66.65,66.46,66.54,34852.0,64.6456,64.8011,64.6164,64.6942,34852.0
2015-07-29 10:10:00,66.55,66.61,66.39,66.44,30916.0,64.7039,64.7622,64.5483,64.597,30916.0
2015-07-29 10:15:00,66.46,66.48,66.29,66.4,24076.0,64.6164,64.6358,64.4511,64.5581,24076.0
2015-07-29 10:20:00,66.38,66.51,66.37,66.42,25859.0,64.5386,64.665,64.5289,64.5775,25859.0
2015-07-29 10:25:00,66.4,66.43,66.25,66.43,20966.0,64.5581,64.5872,64.4122,64.5872,20966.0
2015-07-29 10:30:00,66.43,66.91,66.43,66.83,56763.0,64.5872,65.0539,64.5872,64.9761,56763.0
2015-07-29 10:35:00,66.89,66.89,66.69,66.79,60404.0,65.0345,65.0345,64.84,64.9372,60404.0
2015-07-29 10:40:00,66.83,67.22,66.8,67.08,73444.0,64.9761,65.3553,64.947,65.2192,73444.0
2015-07-29 10:45:00,67.07,67.1,66.97,67.0,70749.0,65.2095,65.2387,65.1123,65.1414,70749.0
2015-07-29 10:50:00,67.01,67.08,66.98,67.0,45054.0,65.1511,65.2192,65.122,65.1414,45054.0
2015-07-29 10:55:00,66.99,67.19,66.98,67.18,55714.0,65.1317,65.3262,65.122,65.3164,55714.0
2015-07-29 11:00:00,67.18,67.29,66.97,67.27,37584.0,65.3164,65.4234,65.1123,65.4039,37584.0
2015-07-29 11:05:00,67.28,67.4,67.15,67.28,55491.0,65.4137,65.5303,65.2873,65.4137,55491.0
2015-07-29 11:10:00,67.28,67.39,67.18,67.35,33858.0,65.4137,65.5206,65.3164,65.4817,33858.0
2015-07-29 11:15:00,67.37,67.4,67.3,67.38,28431.0,65.5012,65.5303,65.4331,65.5109,28431.0
2015-07-29 11:20:00,67.38,67.55,67.35,67.4,52681.0,65.5109,65.6762,65.4817,65.5303,52681.0
2015-07-29 11:25:00,67.41,67.47,67.31,67.34,27798.0,65.5401,65.5984,65.4428,65.472,27798.0
2015-07-29 11:30:00,67.38,67.42,67.24,67.4,28307.0,65.5109,65.5498,65.3748,65.5303,28307.0
2015-07-29 11:35:00,67.38,67.38,67.18,67.24,31639.0,65.5109,65.5109,65.3164,65.3748,31639.0
2015-07-29 11:40:00,67.25,67.43,67.24,67.34,37811.0,65.3845,65.5595,65.3748,65.472,37811.0
2015-07-29 11:45:00,67.34,67.41,67.3,67.35,20947.0,65.472,65.5401,65.4331,65.4817,20947.0
2015-07-29 11:50:00,67.33,67.33,67.21,67.26,20905.0,65.4623,65.4623,65.3456,65.3942,20905.0
2015-07-29 11:55:00,67.25,67.34,67.2,67.33,26104.0,65.3845,65.472,65.3359,65.4623,26104.0
2015-07-29 12:00:00,67.34,67.41,67.17,67.19,23391.0,65.472,65.5401,65.3067,65.3262,23391.0
2015-07-29 12:05:00,67.22,67.31,67.01,67.01,15581.0,65.3553,65.4428,65.1511,65.1511,15581.0
2015-07-29 12:10:00,67.0,67.16,66.96,67.0,27449.0,65.1414,65.297,65.1025,65.1414,27449.0
2015-07-29 12:15:00,67.06,67.3,67.05,67.11,14560.0,65.1998,65.4331,65.19,65.2484,14560.0
2015-07-29 12:20:00,67.09,67.09,66.91,66.99,19252.0,65.2289,65.2289,65.0539,65.1317,19252.0
2015-07-29 12:25:00,67.0,67.11,66.95,66.97,23830.0,65.1414,65.2484,65.0928,65.1123,23830.0
2015-07-29 12:30:00,66.99,67.0,66.91,67.0,20296.0,65.1317,65.1414,65.0539,65.1414,20296.0
2015-07-29 12:35:00,67.0,67.01,66.87,66.97,12354.0,65.1414,65.1511,65.015,65.1123,12354.0
2015-07-29 12:40:00,66.96,66.97,66.72,66.83,19323.0,65.1025,65.1123,64.8692,64.9761,19323.0
2015-07-29 12:45:00,66.84,66.94,66.75,66.9,19623.0,64.9859,65.0831,64.8984,65.0442,19623.0
2015-07-29 12:50:00,66.9,66.92,66.78,66.82,42546.0,65.0442,65.0636,64.9275,64.9664,42546.0
2015-07-29 12:55:00,66.84,66.88,66.73,66.78,36849.0,64.9859,65.0248,64.8789,64.9275,36849.0
2015-07-29 13:00:00,66.82,66.93,66.81,66.86,51449.0,64.9664,65.0734,64.9567,65.0053,51449.0
2015-07-29 13:05:00,66.89,66.92,66.78,66.85,38531.0,65.0345,65.0636,64.9275,64.9956,38531.0
2015-07-29 13:10:00,66.81,67.1,66.81,67.03,53139.0,64.9567,65.2387,64.9567,65.1706,53139.0
2015-07-29 13:15:00,67.05,67.21,67.05,67.16,42376.0,65.19,65.3456,65.19,65.297,42376.0
2015-07-29 13:20:00,67.16,67.19,67.08,67.08,20908.0,65.297,65.3262,65.2192,65.2192,20908.0
2015-07-29 13:25:00,67.09,67.11,66.92,66.92,19104.0,65.2289,65.2484,65.0636,65.0636,19104.0
2015-07-29 13:30:00,66.92,67.09,66.83,67.09,63214.0,65.0636,65.2289,64.9761,65.2289,63214.0
2015-07-29 13:35:00,67.08,67.09,66.99,67.09,34124.0,65.2192,65.2289,65.1317,65.2289,34124.0
2015-07-29 13:40:00,67.08,67.1,67.04,67.09,30091.0,65.2192,65.2387,65.1803,65.2289,30091.0
2015-07-29 13:45:00,67.09,67.1,66.92,66.95,40681.0,65.2289,65.2387,65.0636,65.0928,40681.0
2015-07-29 13:50:00,66.96,66.96,66.7,66.8,35051.0,65.1025,65.1025,64.8497,64.947,35051.0
2015-07-29 13:55:00,66.8,66.82,66.65,66.7,21586.0,64.947,64.9664,64.8011,64.8497,21586.0
2015-07-29 14:00:00,66.66,67.0,66.41,66.64,75137.0,64.8109,65.1414,64.5678,64.7914,75137.0
2015-07-29 14:05:00,66.64,66.74,66.45,66.49,45758.0,64.7914,64.8886,64.6067,64.6456,45758.0
2015-07-29 14:10:00,66.54,66.88,66.51,66.7,31778.0,64.6942,65.0248,64.665,64.8497,31778.0
2015-07-29 14:15:00,66.73,66.88,66.71,66.85,45129.0,64.8789,65.0248,64.8595,64.9956,45129.0
2015-07-29 14:20:00,66.88,66.93,66.6,66.72,34389.0,65.0248,65.0734,64.7525,64.8692,34389.0
2015-07-29 14:25:00,66.71,66.83,66.66,66.71,27035.0,64.8595,64.9761,64.8109,64.8595,27035.0
2015-07-29 14:30:00,66.71,67.03,66.63,67.0,29882.0,64.8595,65.1706,64.7817,65.1414,29882.0
2015-07-29 14:35:00,67.0,67.0,66.91,66.95,38624.0,65.1414,65.1414,65.0539,65.0928,38624.0
2015-07-29 14:40:00,66.94,67.01,66.88,66.94,44786.0,65.0831,65.1511,65.0248,65.0831,44786.0
2015-07-29 14:45:00,66.95,67.15,66.94,67.12,52745.0,65.0928,65.2873,65.0831,65.2581,52745.0
2015-07-29 14:50:00,67.11,67.15,66.99,67.08,31016.0,65.2484,65.2873,65.1317,65.2192,31016.0
2015-07-29 14:55:00,67.08,67.13,66.99,67.04,55989.0,65.2192,65.2678,65.1317,65.1803,55989.0
2015-07-29 15:00:00,67.05,67.05,66.94,66.99,36442.0,65.19,65.19,65.0831,65.1317,36442.0
2015-07-29 15:05:00,67.0,67.09,66.84,66.86,30441.0,65.1414,65.2289,64.9859,65.0053,30441.0
2015-07-29 15:10:00,66.84,66.93,66.82,66.85,38601.0,64.9859,65.0734,64.9664,64.9956,38601.0
2015-07-29 15:15:00,66.85,66.87,66.74,66.79,45746.0,64.9956,65.015,64.8886,64.9372,45746.0
2015-07-29 15:20:00,66.79,66.93,66.79,66.92,38441.0,64.9372,65.0734,64.9372,65.0636,38441.0
2015-07-29 15:25:00,66.93,67.06,66.9,67.03,50786.0,65.0734,65.1998,65.0442,65.1706,50786.0
2015-07-29 15:30:00,67.02,67.11,66.78,66.8,73175.0,65.1609,65.2484,64.9275,64.947,73175.0
2015-07-29 15:35:00,66.82,66.88,66.8,66.84,69227.0,64.9664,65.0248,64.947,64.9859,69227.0
2015-07-29 15:40:00,66.82,66.87,66.78,66.83,96004.0,64.9664,65.015,64.9275,64.9761,96004.0
2015-07-29 15:45:00,66.84,66.86,66.62,66.76,97068.0,64.9859,65.0053,64.772,64.9081,97068.0
2015-07-29 15:50:00,66.77,66.98,66.76,66.98,75925.0,64.9178,65.122,64.9081,65.122,75925.0
2015-07-29 15:55:00,66.98,67.02,66.85,66.86,102449.0,65.122,65.1609,64.9956,65.0053,102449.0
2015-07-30 09:30:00,66.01,66.36,65.37,65.37,88773.0,64.1789,64.5192,63.5566,63.5566,88773.0
2015-07-30 09:35:00,65.43,65.7,65.27,65.48,47514.0,63.615,63.8775,63.4594,63.6636,47514.0
2015-07-30 09:40:00,65.47,65.66,65.31,65.31,29846.0,63.6539,63.8386,63.4983,63.4983,29846.0
2015-07-30 09:45:00,65.32,65.32,64.88,65.1,40134.0,63.508,63.508,63.0802,63.2941,40134.0
2015-07-30 09:50:00,65.11,65.35,65.08,65.29,18282.0,63.3039,63.5372,63.2747,63.4789,18282.0
2015-07-30 09:55:00,65.29,65.3,65.07,65.14,20513.0,63.4789,63.4886,63.265,63.333,20513.0
2015-07-30 10:00:00,65.11,65.27,65.0,65.27,26936.0,63.3039,63.4594,63.1969,63.4594,26936.0
2015-07-30 10:05:00,65.28,65.46,65.14,65.3,22736.0,63.4691,63.6441,63.333,63.4886,22736.0
2015-07-30 10:10:00,65.3,65.52,65.22,65.3,57756.0,63.4886,63.7025,63.4108,63.4886,57756.0
2015-07-30 10:15:00,65.3,65.57,65.25,65.57,58013.0,63.4886,63.7511,63.44,63.7511,58013.0
2015-07-30 10:20:00,65.6,65.86,65.52,65.52,27407.0,63.7803,64.033,63.7025,63.7025,27407.0
2015-07-30 10:25:00,65.52,65.67,65.46,65.66,20070.0,63.7025,63.8483,63.6441,63.8386,20070.0
2015-07-30 10:30:00,65.69,65.84,65.59,65.59,36607.0,63.8678,64.0136,63.7705,63.7705,36607.0
2015-07-30 10:35:00,65.57,65.69,65.44,65.49,27369.0,63.7511,63.8678,63.6247,63.6733,27369.0
2015-07-30 10:40:00,65.47,65.94,65.45,65.82,43835.0,63.6539,64.1108,63.6344,63.9942,43835.0
2015-07-30 10:45:00,65.83,66.07,65.78,65.79,26616.0,64.0039,64.2372,63.9553,63.965,26616.0
2015-07-30 10:50:00,65.81,65.81,65.57,65.77,14828.0,63.9844,63.9844,63.7511,63.9455,14828.0
2015-07-30 10:55:00,65.73,65.76,65.51,65.51,18545.0,63.9067,63.9358,63.6928,63.6928,18545.0
2015-07-30 11:00:00,65.51,65.86,65.5,65.83,16202.0,63.6928,64.033,63.683,64.0039,16202.0
2015-07-30 11:05:00,65.84,65.86,65.69,65.79,10862.0,64.0136,64.033,63.8678,63.965,10862.0
2015-07-30 11:10:00,65.77,66.08,65.77,66.02,21993.0,63.9455,64.2469,63.9455,64.1886,21993.0
2015-07-30 11:15:00,66.02,66.22,65.97,66.05,21325.0,64.1886,64.3831,64.14,64.2178,21325.0
2015-07-30 11:20:00,66.03,66.23,66.0,66.16,22363.0,64.1983,64.3928,64.1692,64.3247,22363.0
2015-07-30 11:25:00,66.16,66.31,66.1,66.14,17620.0,64.3247,64.4706,64.2664,64.3053,17620.0
2015-07-30 11:30:00,66.14,66.25,65.99,66.03,19586.0,64.3053,64.4122,64.1594,64.1983,19586.0
2015-07-30 11:35:00,66.05,66.15,65.96,65.97,11947.0,64.2178,64.315,64.1303,64.14,11947.0
2015-07-30 11:40:00,65.96,65.97,65.83,65.95,11298.0,64.1303,64.14,64.0039,64.1206,11298.0
2015-07-30 11:45:00,65.91,66.09,65.87,65.96,11779.0,64.0817,64.2567,64.0428,64.1303,11779.0
2015-07-30 11:50:00,65.94,66.0,65.74,65.77,11365.0,64.1108,64.1692,63.9164,63.9455,11365.0
2015-07-30 11:55:00,65.8,66.03,65.76,65.99,11516.0,63.9747,64.1983,63.9358,64.1594,11516.0
2015-07-30 12:00:00,65.98,66.03,65.95,65.99,12123.0,64.1497,64.1983,64.1206,64.1594,12123.0
2015-07-30 12:05:00,65.99,66.07,65.96,65.99,16857.0,64.1594,64.2372,64.1303,64.1594,16857.0
2015-07-30 12:10:00,65.96,66.0,65.82,65.84,12109.0,64.1303,64.1692,63.9942,64.0136,12109.0
2015-07-30 12:15:00,65.84,65.99,65.8,65.96,11521.0,64.0136,64.1594,63.9747,64.1303,11521.0
2015-07-30 12:20:00,65.94,66.04,65.93,65.99,9415.0,64.1108,64.2081,64.1011,64.1594,9415.0
2015-07-30 12:25:00,65.98,66.05,65.96,65.99,37377.0,64.1497,64.2178,64.1303,64.1594,37377.0
2015-07-30 12:30:00,66.0,66.05,65.87,65.91,23162.0,64.1692,64.2178,64.0428,64.0817,23162.0
2015-07-30 12:35:00,65.9,65.91,65.77,65.9,8100.0,64.0719,64.0817,63.9455,64.0719,8100.0
2015-07-30 12:40:00,65.92,66.02,65.92,66.0,8728.0,64.0914,64.1886,64.0914,64.1692,8728.0
2015-07-30 12:45:00,66.01,66.07,65.93,66.07,14231.0,64.1789,64.2372,64.1011,64.2372,14231.0
2015-07-30 12:50:00,66.08,66.13,65.97,66.03,13806.0,64.2469,64.2956,64.14,64.1983,13806.0
2015-07-30 12:55:00,66.05,66.15,66.05,66.1,11744.0,64.2178,64.315,64.2178,64.2664,11744.0
2015-07-30 13:00:00,66.1,66.12,66.0,66.02,14452.0,64.2664,64.2858,64.1692,64.1886,14452.0
2015-07-30 13:05:00,66.01,66.06,65.96,66.03,12065.0,64.1789,64.2275,64.1303,64.1983,12065.0
2015-07-30 13:10:00,66.03,66.03,65.74,65.81,21579.0,64.1983,64.1983,63.9164,63.9844,21579.0
2015-07-30 13:15:00,65.85,65.99,65.85,65.97,6647.0,64.0233,64.1594,64.0233,64.14,6647.0
2015-07-30 13:20:00,65.96,66.01,65.92,65.96,8183.0,64.1303,64.1789,64.0914,64.1303,8183.0
2015-07-30 13:25:00,65.98,66.0,65.9,65.91,14601.0,64.1497,64.1692,64.0719,64.0817,14601.0
2015-07-30 13:30:00,65.92,65.94,65.72,65.73,19389.0,64.0914,64.1108,63.8969,63.9067,19389.0
2015-07-30 13:35:00,65.74,65.86,65.71,65.8,33722.0,63.9164,64.033,63.8872,63.9747,33722.0
2015-07-30 13:40:00,65.8,65.89,65.79,65.84,11389.0,63.9747,64.0622,63.965,64.0136,11389.0
2015-07-30 13:45:00,65.84,65.93,65.8,65.93,18351.0,64.0136,64.1011,63.9747,64.1011,18351.0
2015-07-30 13:50:00,65.95,66.04,65.86,65.9,14159.0,64.1206,64.2081,64.033,64.0719,14159.0
2015-07-30 13:55:00,65.91,65.96,65.81,65.9,10733.0,64.0817,64.1303,63.9844,64.0719,10733.0
2015-07-30 14:00:00,65.87,65.98,65.87,65.91,9423.0,64.0428,64.1497,64.0428,64.0817,9423.0
2015-07-30 14:05:00,65.89,65.89,65.84,65.87,13585.0,64.0622,64.0622,64.0136,64.0428,13585.0
2015-07-30 14:10:00,65.86,65.96,65.86,65.93,10113.0,64.033,64.1303,64.033,64.1011,10113.0
2015-07-30 14:15:00,65.91,65.99,65.91,65.93,7448.0,64.0817,64.1594,64.0817,64.1011,7448.0
2015-07-30 14:20:00,65.93,66.05,65.93,65.98,10749.0,64.1011,64.2178,64.1011,64.1497,10749.0
2015-07-30 14:25:00,65.98,66.01,65.93,65.98,15210.0,64.1497,64.1789,64.1011,64.1497,15210.0
2015-07-30 14:30:00,65.99,66.06,65.95,65.99,14065.0,64.1594,64.2275,64.1206,64.1594,14065.0
2015-07-30 14:35:00,65.99,66.03,65.96,66.01,18768.0,64.1594,64.1983,64.1303,64.1789,18768.0
2015-07-30 14:40:00,66.03,66.25,66.02,66.23,23470.0,64.1983,64.4122,64.1886,64.3928,23470.0
2015-07-30 14:45:00,66.23,66.39,66.16,66.39,14547.0,64.3928,64.5483,64.3247,64.5483,14547.0
2015-07-30 14:50:00,66.4,66.55,66.37,66.49,13631.0,64.5581,64.7039,64.5289,64.6456,13631.0
2015-07-30 14:55:00,66.49,66.51,66.35,66.49,11952.0,64.6456,64.665,64.5095,64.6456,11952.0
2015-07-30 15:00:00,66.49,66.56,66.4,66.52,16668.0,64.6456,64.7136,64.5581,64.6747,16668.0
2015-07-30 15:05:00,66.53,66.54,66.31,66.32,10772.0,64.6845,64.6942,64.4706,64.4803,10772.0
2015-07-30 15:10:00,66.35,66.47,66.33,66.47,10999.0,64.5095,64.6261,64.49,64.6261,10999.0
2015-07-30 15:15:00,66.48,66.48,66.39,66.44,13039.0,64.6358,64.6358,64.5483,64.597,13039.0
2015-07-30 15:20:00,66.45,66.61,66.44,66.58,23779.0,64.6067,64.7622,64.597,64.7331,23779.0
2015-07-30 15:25:00,66.58,66.66,66.56,66.63,20232.0,64.7331,64.8109,64.7136,64.7817,20232.0
2015-07-30 15:30:00,66.62,66.67,66.48,66.51,65953.0,64.772,64.8206,64.6358,64.665,65953.0
2015-07-30 15:35:00,66.51,66.52,66.41,66.49,48214.0,64.665,64.6747,64.5678,64.6456,48214.0
2015-07-30 15:40:00,66.47,66.72,66.47,66.68,37113.0,64.6261,64.8692,64.6261,64.8303,37113.0
2015-07-30 15:45:00,66.67,66.67,66.5,66.63,34735.0,64.8206,64.8206,64.6553,64.7817,34735.0
2015-07-30 15:50:00,66.62,66.63,66.55,66.59,40447.0,64.772,64.7817,64.7039,64.7428,40447.0
2015-07-30 15:55:00,66.58,66.6,66.5,66.56,79503.0,64.7331,64.7525,64.6553,64.7136,79503.0
2015-07-31 09:30:00,66.9,67.49,66.78,67.49,38611.0,65.0442,65.6178,64.9275,65.6178,38611.0
2015-07-31 09:35:00,67.38,67.89,67.28,67.8,48557.0,65.5109,66.0067,65.4137,65.9192,48557.0
2015-07-31 09:40:00,67.86,67.86,67.58,67.73,77997.0,65.9776,65.9776,65.7053,65.8512,77997.0
2015-07-31 09:45:00,67.7,67.78,67.46,67.54,46288.0,65.822,65.8998,65.5887,65.6664,46288.0
2015-07-31 09:50:00,67.55,67.73,67.33,67.63,27092.0,65.6762,65.8512,65.4623,65.7539,27092.0
2015-07-31 09:55:00,67.64,67.76,67.47,67.51,13896.0,65.7637,65.8803,65.5984,65.6373,13896.0
2015-07-31 10:00:00,67.48,67.72,67.47,67.59,12107.0,65.6081,65.8415,65.5984,65.7151,12107.0
2015-07-31 10:05:00,67.57,67.68,67.42,67.59,24626.0,65.6956,65.8026,65.5498,65.7151,24626.0
2015-07-31 10:10:00,67.59,67.6,67.42,67.45,18485.0,65.7151,65.7248,65.5498,65.5789,18485.0
2015-07-31 10:15:00,67.47,67.75,67.45,67.55,28971.0,65.5984,65.8706,65.5789,65.6762,28971.0
2015-07-31 10:20:00,67.55,67.78,67.54,67.75,21876.0,65.6762,65.8998,65.6664,65.8706,21876.0
2015-07-31 10:25:00,67.75,67.77,67.54,67.67,70841.0,65.8706,65.8901,65.6664,65.7928,70841.0
2015-07-31 10:30:00,67.68,68.07,67.6,68.01,63043.0,65.8026,66.1817,65.7248,66.1234,63043.0
2015-07-31 10:35:00,68.01,68.08,67.75,67.75,22752.0,66.1234,66.1915,65.8706,65.8706,22752.0
2015-07-31 10:40:00,67.76,68.15,67.73,68.0,38895.0,65.8803,66.2595,65.8512,66.1137,38895.0
2015-07-31 10:45:00,68.05,68.1,67.97,68.06,14171.0,66.1623,66.2109,66.0845,66.172,14171.0
2015-07-31 10:50:00,68.06,68.14,68.02,68.02,28322.0,66.172,66.2498,66.1331,66.1331,28322.0
2015-07-31 10:55:00,68.02,68.12,67.97,68.03,17654.0,66.1331,66.2304,66.0845,66.1429,17654.0
2015-07-31 11:00:00,68.03,68.12,67.98,68.01,15997.0,66.1429,66.2304,66.0942,66.1234,15997.0
2015-07-31 11:05:00,68.01,68.15,68.01,68.1,26043.0,66.1234,66.2595,66.1234,66.2109,26043.0
2015-07-31 11:10:00,68.1,68.11,67.94,67.94,12977.0,66.2109,66.2206,66.0553,66.0553,12977.0
2015-07-31 11:15:00,67.95,68.12,67.94,68.03,17862.0,66.0651,66.2304,66.0553,66.1429,17862.0
2015-07-31 11:20:00,68.03,68.03,67.85,67.98,18204.0,66.1429,66.1429,65.9678,66.0942,18204.0
2015-07-31 11:25:00,67.99,68.15,67.99,68.08,16903.0,66.104,66.2595,66.104,66.1915,16903.0
2015-07-31 11:30:00,68.07,68.24,68.07,68.19,21267.0,66.1817,66.347,66.1817,66.2984,21267.0
2015-07-31 11:35:00,68.21,68.49,68.19,68.31,33400.0,66.3179,66.5901,66.2984,66.4151,33400.0
2015-07-31 11:40:00,68.31,68.36,68.18,68.26,17995.0,66.4151,66.4637,66.2887,66.3665,17995.0
2015-07-31 11:45:00,68.24,68.25,68.06,68.1,36968.0,66.347,66.3567,66.172,66.2109,36968.0
2015-07-31 11:50:00,68.06,68.13,68.0,68.13,30111.0,66.172,66.2401,66.1137,66.2401,30111.0
2015-07-31 11:55:00,68.13,68.13,67.91,67.94,21592.0,66.2401,66.2401,66.0262,66.0553,21592.0
2015-07-31 12:00:00,67.93,67.96,67.81,67.95,34258.0,66.0456,66.0748,65.929,66.0651,34258.0
2015-07-31 12:05:00,67.95,68.1,67.93,68.04,27471.0,66.0651,66.2109,66.0456,66.1526,27471.0
2015-07-31 12:10:00,68.04,68.07,67.98,68.0,19723.0,66.1526,66.1817,66.0942,66.1137,19723.0
2015-07-31 12:15:00,67.99,68.2,67.98,68.14,17884.0,66.104,66.3081,66.0942,66.2498,17884.0
2015-07-31 12:20:00,68.1,68.17,68.01,68.08,12550.0,66.2109,66.279,66.1234,66.1915,12550.0
2015-07-31 12:25:00,68.07,68.07,67.95,68.0,32620.0,66.1817,66.1817,66.0651,66.1137,32620.0
2015-07-31 12:30:00,68.0,68.03,67.85,67.87,17290.0,66.1137,66.1429,65.9678,65.9873,17290.0
2015-07-31 12:35:00,67.89,67.89,67.78,67.83,17251.0,66.0067,66.0067,65.8998,65.9484,17251.0
2015-07-31 12:40:00,67.82,67.84,67.74,67.81,18584.0,65.9387,65.9581,65.8609,65.929,18584.0
2015-07-31 12:45:00,67.8,68.0,67.79,68.0,25155.0,65.9192,66.1137,65.9095,66.1137,25155.0
2015-07-31 12:50:00,68.02,68.04,67.99,68.03,17861.0,66.1331,66.1526,66.104,66.1429,17861.0
2015-07-31 12:55:00,68.02,68.05,67.92,67.99,22690.0,66.1331,66.1623,66.0359,66.104,22690.0
2015-07-31 13:00:00,67.99,68.01,67.91,67.91,15322.0,66.104,66.1234,66.0262,66.0262,15322.0
2015-07-31 13:05:00,67.9,67.95,67.8,67.81,18369.0,66.0165,66.0651,65.9192,65.929,18369.0
2015-07-31 13:10:00,67.81,67.85,67.7,67.8,18534.0,65.929,65.9678,65.822,65.9192,18534.0
2015-07-31 13:15:00,67.8,67.8,67.68,67.7,14060.0,65.9192,65.9192,65.8026,65.822,14060.0
2015-07-31 13:20:00,67.68,67.7,67.61,67.64,14650.0,65.8026,65.822,65.7345,65.7637,14650.0
2015-07-31 13:25:00,67.65,67.67,67.48,67.49,23023.0,65.7734,65.7928,65.6081,65.6178,23023.0
2015-07-31 13:30:00,67.5,67.7,67.5,67.67,25668.0,65.6276,65.822,65.6276,65.7928,25668.0
2015-07-31 13:35:00,67.68,67.86,67.67,67.7,21459.0,65.8026,65.9776,65.7928,65.822,21459.0
2015-07-31 13:40:00,67.72,67.8,67.61,67.8,26615.0,65.8415,65.9192,65.7345,65.9192,26615.0
2015-07-31 13:45:00,67.76,67.9,67.76,67.77,54550.0,65.8803,66.0165,65.8803,65.8901,54550.0
2015-07-31 13:50:00,67.77,67.79,67.65,67.65,19950.0,65.8901,65.9095,65.7734,65.7734,19950.0
2015-07-31 13:55:00,67.64,67.74,67.59,67.62,20251.0,65.7637,65.8609,65.7151,65.7442,20251.0
2015-07-31 14:00:00,67.63,67.72,67.58,67.59,20470.0,65.7539,65.8415,65.7053,65.7151,20470.0
2015-07-31 14:05:00,67.59,67.61,67.56,67.6,19887.0,65.7151,65.7345,65.6859,65.7248,19887.0
2015-07-31 14:10:00,67.59,67.61,67.55,67.6,20768.0,65.7151,65.7345,65.6762,65.7248,20768.0
2015-07-31 14:15:00,67.59,67.65,67.53,67.6,22387.0,65.7151,65.7734,65.6567,65.7248,22387.0
2015-07-31 14:20:00,67.59,67.6,67.4,67.49,33229.0,65.7151,65.7248,65.5303,65.6178,33229.0
2015-07-31 14:25:00,67.48,67.49,67.42,67.42,17134.0,65.6081,65.6178,65.5498,65.5498,17134.0
2015-07-31 14:30:00,67.42,67.44,67.3,67.34,32388.0,65.5498,65.5692,65.4331,65.472,32388.0
2015-07-31 14:35:00,67.33,67.33,67.14,67.18,25609.0,65.4623,65.4623,65.2775,65.3164,25609.0
2015-07-31 14:40:00,67.18,67.34,67.14,67.34,13566.0,65.3164,65.472,65.2775,65.472,13566.0
2015-07-31 14:45:00,67.36,67.36,67.14,67.17,21985.0,65.4914,65.4914,65.2775,65.3067,21985.0
2015-07-31 14:50:00,67.17,67.24,67.16,67.16,12399.0,65.3067,65.3748,65.297,65.297,12399.0
2015-07-31 14:55:00,67.14,67.22,67.13,67.14,12258.0,65.2775,65.3553,65.2678,65.2775,12258.0
2015-07-31 15:00:00,67.16,67.34,67.13,67.31,19014.0,65.297,65.472,65.2678,65.4428,19014.0
2015-07-31 15:05:00,67.32,67.33,67.11,67.11,17630.0,65.4525,65.4623,65.2484,65.2484,17630.0
2015-07-31 15:10:00,67.11,67.18,67.04,67.05,27986.0,65.2484,65.3164,65.1803,65.19,27986.0
2015-07-31 15:15:00,67.04,67.08,67.01,67.06,21793.0,65.1803,65.2192,65.1511,65.1998,21793.0
2015-07-31 15:20:00,67.06,67.08,66.96,67.01,18557.0,65.1998,65.2192,65.1025,65.1511,18557.0
2015-07-31 15:25:00,67.01,67.01,66.87,66.9,19492.0,65.1511,65.1511,65.015,65.0442,19492.0
2015-07-31 15:30:00,66.91,67.07,66.89,66.99,25241.0,65.0539,65.2095,65.0345,65.1317,25241.0
2015-07-31 15:35:00,66.99,67.05,66.95,66.99,27367.0,65.1317,65.19,65.0928,65.1317,27367.0
2015-07-31 15:40:00,66.98,67.11,66.93,66.98,51234.0,65.122,65.2484,65.0734,65.122,51234.0
2015-07-31 15:45:00,66.95,67.02,66.93,66.98,50577.0,65.0928,65.1609,65.0734,65.122,50577.0
2015-07-31 15:50:00,66.97,67.0,66.89,66.99,51866.0,65.1123,65.1414,65.0345,65.1317,51866.0
2015-07-31 15:55:00,66.99,67.0,66.92,66.99,98052.0,65.1317,65.1414,65.0636,65.1317,98052.0
2015-08-03 09:30:00,66.46,66.64,65.83,66.02,46961.0,64.6164,64.7914,64.0039,64.1886,46961.0
2015-08-03 09:35:00,65.97,66.05,65.58,65.77,14959.0,64.14,64.2178,63.7608,63.9455,14959.0
2015-08-03 09:40:00,65.72,65.72,65.21,65.21,25911.0,63.8969,63.8969,63.4011,63.4011,25911.0
2015-08-03 09:45:00,65.16,65.5,65.11,65.3,38675.0,63.3525,63.683,63.3039,63.4886,38675.0
2015-08-03 09:50:00,65.32,65.68,65.29,65.36,41187.0,63.508,63.858,63.4789,63.5469,41187.0
2015-08-03 09:55:00,65.4,65.68,65.4,65.62,17591.0,63.5858,63.858,63.5858,63.7997,17591.0
2015-08-03 10:00:00,65.67,65.88,65.63,65.68,28894.0,63.8483,64.0525,63.8094,63.858,28894.0
2015-08-03 10:05:00,65.68,65.71,65.4,65.42,19603.0,63.858,63.8872,63.5858,63.6053,19603.0
2015-08-03 10:10:00,65.46,65.7,65.46,65.63,14135.0,63.6441,63.8775,63.6441,63.8094,14135.0
2015-08-03 10:15:00,65.57,65.65,65.48,65.57,11961.0,63.7511,63.8289,63.6636,63.7511,11961.0
2015-08-03 10:20:00,65.59,65.62,65.26,65.26,35315.0,63.7705,63.7997,63.4497,63.4497,35315.0
2015-08-03 10:25:00,65.27,65.43,65.16,65.43,21766.0,63.4594,63.615,63.3525,63.615,21766.0
2015-08-03 10:30:00,65.44,65.44,65.17,65.28,34776.0,63.6247,63.6247,63.3622,63.4691,34776.0
2015-08-03 10:35:00,65.28,65.48,65.18,65.36,27665.0,63.4691,63.6636,63.3719,63.5469,27665.0
2015-08-03 10:40:00,65.4,65.72,65.39,65.72,15248.0,63.5858,63.8969,63.5761,63.8969,15248.0
2015-08-03 10:45:00,65.67,66.09,65.5,66.09,33288.0,63.8483,64.2567,63.683,64.2567,33288.0
2015-08-03 10:50:00,66.1,66.16,65.94,66.16,10617.0,64.2664,64.3247,64.1108,64.3247,10617.0
2015-08-03 10:55:00,66.2,66.43,66.18,66.28,19669.0,64.3636,64.5872,64.3442,64.4414,19669.0
2015-08-03 11:00:00,66.28,66.39,66.17,66.27,16222.0,64.4414,64.5483,64.3344,64.4317,16222.0
2015-08-03 11:05:00,66.25,66.27,66.12,66.16,15049.0,64.4122,64.4317,64.2858,64.3247,15049.0
2015-08-03 11:10:00,66.16,66.22,66.03,66.17,23335.0,64.3247,64.3831,64.1983,64.3344,23335.0
2015-08-03 11:15:00,66.16,66.3,66.09,66.23,24416.0,64.3247,64.4608,64.2567,64.3928,24416.0
2015-08-03 11:20:00,66.2,66.32,66.2,66.25,11948.0,64.3636,64.4803,64.3636,64.4122,11948.0
2015-08-03 11:25:00,66.25,66.29,66.11,66.11,38410.0,64.4122,64.4511,64.2761,64.2761,38410.0
2015-08-03 11:30:00,66.11,66.34,66.1,66.32,11439.0,64.2761,64.4997,64.2664,64.4803,11439.0
2015-08-03 11:35:00,66.33,66.35,66.15,66.15,17870.0,64.49,64.5095,64.315,64.315,17870.0
2015-08-03 11:40:00,66.19,66.28,66.16,66.22,4700.0,64.3539,64.4414,64.3247,64.3831,4700.0
2015-08-03 11:45:00,66.25,66.26,66.06,66.13,9226.0,64.4122,64.422,64.2275,64.2956,9226.0
2015-08-03 11:50:00,66.13,66.22,66.09,66.09,18529.0,64.2956,64.3831,64.2567,64.2567,18529.0
2015-08-03 11:55:00,66.09,66.17,65.94,66.02,11121.0,64.2567,64.3344,64.1108,64.1886,11121.0
2015-08-03 12:00:00,66.04,66.14,65.99,66.0,8575.0,64.2081,64.3053,64.1594,64.1692,8575.0
2015-08-03 12:05:00,65.98,66.14,65.93,65.96,10844.0,64.1497,64.3053,64.1011,64.1303,10844.0
2015-08-03 12:10:00,65.96,66.2,65.96,66.16,9863.0,64.1303,64.3636,64.1303,64.3247,9863.0
2015-08-03 12:15:00,66.13,66.15,65.89,65.9,8580.0,64.2956,64.315,64.0622,64.0719,8580.0
2015-08-03 12:20:00,65.92,66.04,65.78,66.0,11737.0,64.0914,64.2081,63.9553,64.1692,11737.0
2015-08-03 12:25:00,66.02,66.07,66.02,66.04,7700.0,64.1886,64.2372,64.1886,64.2081,7700.0
2015-08-03 12:30:00,66.02,66.02,65.73,65.73,9325.0,64.1886,64.1886,63.9067,63.9067,9325.0
2015-08-03 12:35:00,65.75,65.93,65.75,65.91,22624.0,63.9261,64.1011,63.9261,64.0817,22624.0
2015-08-03 12:40:00,65.91,66.0,65.86,65.93,7064.0,64.0817,64.1692,64.033,64.1011,7064.0
2015-08-03 12:45:00,65.99,65.99,65.82,65.86,26137.0,64.1594,64.1594,63.9942,64.033,26137.0
2015-08-03 12:50:00,65.88,66.03,65.82,65.86,25850.0,64.0525,64.1983,63.9942,64.033,25850.0
2015-08-03 12:55:00,65.85,65.85,65.75,65.77,6528.0,64.0233,64.0233,63.9261,63.9455,6528.0
2015-08-03 13:00:00,65.75,65.84,65.67,65.81,8727.0,63.9261,64.0136,63.8483,63.9844,8727.0
2015-08-03 13:05:00,65.79,65.86,65.69,65.74,32824.0,63.965,64.033,63.8678,63.9164,32824.0
2015-08-03 13:10:00,65.71,65.75,65.63,65.64,24104.0,63.8872,63.9261,63.8094,63.8192,24104.0
2015-08-03 13:15:00,65.59,65.59,65.49,65.54,16591.0,63.7705,63.7705,63.6733,63.7219,16591.0
2015-08-03 13:20:00,65.54,65.7,65.54,65.6,13619.0,63.7219,63.8775,63.7219,63.7803,13619.0
2015-08-03 13:25:00,65.6,65.84,65.58,65.78,10450.0,63.7803,64.0136,63.7608,63.9553,10450.0
2015-08-03 13:30:00,65.76,65.81,65.63,65.79,15292.0,63.9358,63.9844,63.8094,63.965,15292.0
2015-08-03 13:35:00,65.81,65.94,65.75,65.87,16396.0,63.9844,64.1108,63.9261,64.0428,16396.0
2015-08-03 13:40:00,65.86,65.96,65.83,65.87,11863.0,64.033,64.1303,64.0039,64.0428,11863.0
2015-08-03 13:45:00,65.84,65.96,65.77,65.94,10678.0,64.0136,64.1303,63.9455,64.1108,10678.0
2015-08-03 13:50:00,65.98,66.02,65.89,65.91,13878.0,64.1497,64.1886,64.0622,64.0817,13878.0
2015-08-03 13:55:00,65.93,65.93,65.73,65.79,23988.0,64.1011,64.1011,63.9067,63.965,23988.0
2015-08-03 14:00:00,65.77,65.87,65.65,65.87,9743.0,63.9455,64.0428,63.8289,64.0428,9743.0
2015-08-03 14:05:00,65.82,65.85,65.63,65.65,17041.0,63.9942,64.0233,63.8094,63.8289,17041.0
2015-08-03 14:10:00,65.66,65.66,65.43,65.57,19241.0,63.8386,63.8386,63.615,63.7511,19241.0
2015-08-03 14:15:00,65.55,65.59,65.45,65.45,7860.0,63.7316,63.7705,63.6344,63.6344,7860.0
2015-08-03 14:20:00,65.45,65.51,65.34,65.5,15790.0,63.6344,63.6928,63.5275,63.683,15790.0
2015-08-03 14:25:00,65.5,65.51,65.32,65.44,16037.0,63.683,63.6928,63.508,63.6247,16037.0
2015-08-03 14:30:00,65.43,65.44,65.36,65.42,13733.0,63.615,63.6247,63.5469,63.6053,13733.0
2015-08-03 14:35:00,65.43,65.54,65.37,65.54,15229.0,63.615,63.7219,63.5566,63.7219,15229.0
2015-08-03 14:40:00,65.55,65.62,65.38,65.39,8709.0,63.7316,63.7997,63.5664,63.5761,8709.0
2015-08-03 14:45:00,65.42,65.42,65.2,65.24,54608.0,63.6053,63.6053,63.3914,63.4302,54608.0
2015-08-03 14:50:00,65.24,65.33,65.15,65.23,16544.0,63.4302,63.5178,63.3427,63.4205,16544.0
2015-08-03 14:55:00,65.2,65.29,65.14,65.29,35079.0,63.3914,63.4789,63.333,63.4789,35079.0
2015-08-03 15:00:00,65.29,65.33,65.14,65.33,14677.0,63.4789,63.5178,63.333,63.5178,14677.0
2015-08-03 15:05:00,65.36,65.37,65.17,65.22,15428.0,63.5469,63.5566,63.3622,63.4108,15428.0
2015-08-03 15:10:00,65.2,65.25,65.16,65.23,12725.0,63.3914,63.44,63.3525,63.4205,12725.0
2015-08-03 15:15:00,65.24,65.25,65.17,65.22,16918.0,63.4302,63.44,63.3622,63.4108,16918.0
2015-08-03 15:20:00,65.23,65.36,65.21,65.28,18784.0,63.4205,63.5469,63.4011,63.4691,18784.0
2015-08-03 15:25:00,65.29,65.32,65.19,65.19,26384.0,63.4789,63.508,63.3816,63.3816,26384.0
2015-08-03 15:30:00,65.2,65.33,65.15,65.24,33996.0,63.3914,63.5178,63.3427,63.4302,33996.0
2015-08-03 15:35:00,65.2,65.31,65.15,65.3,31327.0,63.3914,63.4983,63.3427,63.4886,31327.0
2015-08-03 15:40:00,65.33,65.44,65.25,65.34,32273.0,63.5178,63.6247,63.44,63.5275,32273.0
2015-08-03 15:45:00,65.33,65.39,65.23,65.24,42891.0,63.5178,63.5761,63.4205,63.4302,42891.0
2015-08-03 15:50:00,65.23,65.23,65.14,65.2,53246.0,63.4205,63.4205,63.333,63.3914,53246.0
2015-08-03 15:55:00,65.19,65.3,65.17,65.3,81702.0,63.3816,63.4886,63.3622,63.4886,81702.0
2015-08-04 09:30:00,66.01,66.26,65.75,66.26,55531.0,64.1789,64.422,63.9261,64.422,55531.0
2015-08-04 09:35:00,66.15,66.48,65.77,65.99,25771.0,64.315,64.6358,63.9455,64.1594,25771.0
2015-08-04 09:40:00,65.9,66.38,65.84,66.37,37730.0,64.0719,64.5386,64.0136,64.5289,37730.0
2015-08-04 09:45:00,66.35,66.75,66.21,66.66,45478.0,64.5095,64.8984,64.3733,64.8109,45478.0
2015-08-04 09:50:00,66.68,66.74,66.51,66.56,23870.0,64.8303,64.8886,64.665,64.7136,23870.0
2015-08-04 09:55:00,66.51,66.53,66.33,66.51,19409.0,64.665,64.6845,64.49,64.665,19409.0
2015-08-04 10:00:00,66.44,66.47,66.08,66.37,37629.0,64.597,64.6261,64.2469,64.5289,37629.0
2015-08-04 10:05:00,66.42,66.9,66.39,66.78,23471.0,64.5775,65.0442,64.5483,64.9275,23471.0
2015-08-04 10:10:00,66.77,66.82,66.55,66.81,39316.0,64.9178,64.9664,64.7039,64.9567,39316.0
2015-08-04 10:15:00,66.78,66.78,66.49,66.49,46916.0,64.9275,64.9275,64.6456,64.6456,46916.0
2015-08-04 10:20:00,66.47,66.52,66.22,66.23,33110.0,64.6261,64.6747,64.3831,64.3928,33110.0
2015-08-04 10:25:00,66.26,66.56,66.23,66.53,30950.0,64.422,64.7136,64.3928,64.6845,30950.0
2015-08-04 10:30:00,66.48,66.55,66.37,66.5,23566.0,64.6358,64.7039,64.5289,64.6553,23566.0
2015-08-04 10:35:00,66.48,66.48,66.25,66.28,17339.0,64.6358,64.6358,64.4122,64.4414,17339.0
2015-08-04 10:40:00,66.3,66.32,66.1,66.25,37958.0,64.4608,64.4803,64.2664,64.4122,37958.0
2015-08-04 10:45:00,66.22,66.43,66.22,66.32,20240.0,64.3831,64.5872,64.3831,64.4803,20240.0
2015-08-04 10:50:00,66.3,66.3,66.12,66.12,12210.0,64.4608,64.4608,64.2858,64.2858,12210.0
2015-08-04 10:55:00,66.12,66.22,65.85,65.87,39442.0,64.2858,64.3831,64.0233,64.0428,39442.0
2015-08-04 11:00:00,65.89,66.0,65.8,65.91,16814.0,64.0622,64.1692,63.9747,64.0817,16814.0
2015-08-04 11:05:00,65.92,66.23,65.92,66.1,14487.0,64.0914,64.3928,64.0914,64.2664,14487.0
2015-08-04 11:10:00,66.1,66.23,66.1,66.22,13341.0,64.2664,64.3928,64.2664,64.3831,13341.0
2015-08-04 11:15:00,66.22,66.23,66.03,66.11,26417.0,64.3831,64.3928,64.1983,64.2761,26417.0
2015-08-04 11:20:00,66.1,66.1,65.97,66.08,7435.0,64.2664,64.2664,64.14,64.2469,7435.0
2015-08-04 11:25:00,66.11,66.11,65.91,66.01,10136.0,64.2761,64.2761,64.0817,64.1789,10136.0
2015-08-04 11:30:00,66.02,66.06,65.88,65.89,18337.0,64.1886,64.2275,64.0525,64.0622,18337.0
2015-08-04 11:35:00,65.89,65.95,65.88,65.95,10338.0,64.0622,64.1206,64.0525,64.1206,10338.0
2015-08-04 11:40:00,65.95,66.08,65.95,66.05,13381.0,64.1206,64.2469,64.1206,64.2178,13381.0
2015-08-04 11:45:00,66.01,66.01,65.91,65.93,6012.0,64.1789,64.1789,64.0817,64.1011,6012.0
2015-08-04 11:50:00,65.9,65.92,65.8,65.82,11420.0,64.0719,64.0914,63.9747,63.9942,11420.0
2015-08-04 11:55:00,65.83,66.05,65.83,66.03,15195.0,64.0039,64.2178,64.0039,64.1983,15195.0
2015-08-04 12:00:00,66.03,66.17,66.03,66.08,21673.0,64.1983,64.3344,64.1983,64.2469,21673.0
2015-08-04 12:05:00,66.08,66.16,66.04,66.16,19301.0,64.2469,64.3247,64.2081,64.3247,19301.0
2015-08-04 12:10:00,66.14,66.15,65.99,66.02,17278.0,64.3053,64.315,64.1594,64.1886,17278.0
2015-08-04 12:15:00,65.99,65.99,65.85,65.92,5800.0,64.1594,64.1594,64.0233,64.0914,5800.0
2015-08-04 12:20:00,65.92,65.92,65.6,65.63,12551.0,64.0914,64.0914,63.7803,63.8094,12551.0
2015-08-04 12:25:00,65.63,65.67,65.58,65.63,5186.0,63.8094,63.8483,63.7608,63.8094,5186.0
2015-08-04 12:30:00,65.6,65.68,65.57,65.57,14813.0,63.7803,63.858,63.7511,63.7511,14813.0
2015-08-04 12:35:00,65.56,65.56,65.42,65.45,7698.0,63.7414,63.7414,63.6053,63.6344,7698.0
2015-08-04 12:40:00,65.43,65.49,65.43,65.43,8781.0,63.615,63.6733,63.615,63.615,8781.0
2015-08-04 12:45:00,65.45,65.55,65.44,65.5,10730.0,63.6344,63.7316,63.6247,63.683,10730.0
2015-08-04 12:50:00,65.49,65.51,65.43,65.51,7500.0,63.6733,63.6928,63.615,63.6928,7500.0
2015-08-04 12:55:00,65.54,65.54,65.48,65.48,11205.0,63.7219,63.7219,63.6636,63.6636,11205.0
2015-08-04 13:00:00,65.47,65.57,65.4,65.57,5950.0,63.6539,63.7511,63.5858,63.7511,5950.0
2015-08-04 13:05:00,65.57,65.57,65.42,65.5,20442.0,63.7511,63.7511,63.6053,63.683,20442.0
2015-08-04 13:10:00,65.51,65.58,65.4,65.5,27754.0,63.6928,63.7608,63.5858,63.683,27754.0
2015-08-04 13:15:00,65.52,65.62,65.52,65.59,5500.0,63.7025,63.7997,63.7025,63.7705,5500.0
2015-08-04 13:20:00,65.56,65.69,65.53,65.55,10175.0,63.7414,63.8678,63.7122,63.7316,10175.0
2015-08-04 13:25:00,65.57,65.63,65.55,65.58,10149.0,63.7511,63.8094,63.7316,63.7608,10149.0
2015-08-04 13:30:00,65.6,65.79,65.6,65.73,14205.0,63.7803,63.965,63.7803,63.9067,14205.0
2015-08-04 13:35:00,65.72,65.77,65.64,65.66,12221.0,63.8969,63.9455,63.8192,63.8386,12221.0
2015-08-04 13:40:00,65.65,65.66,65.34,65.35,13536.0,63.8289,63.8386,63.5275,63.5372,13536.0
2015-08-04 13:45:00,65.37,65.42,65.18,65.19,13978.0,63.5566,63.6053,63.3719,63.3816,13978.0
2015-08-04 13:50:00,65.2,65.31,65.2,65.26,26381.0,63.3914,63.4983,63.3914,63.4497,26381.0
2015-08-04 13:55:00,65.27,65.34,65.25,65.33,9077.0,63.4594,63.5275,63.44,63.5178,9077.0
2015-08-04 14:00:00,65.35,65.41,65.31,65.4,5955.0,63.5372,63.5955,63.4983,63.5858,5955.0
2015-08-04 14:05:00,65.4,65.4,65.23,65.31,30925.0,63.5858,63.5858,63.4205,63.4983,30925.0
2015-08-04 14:10:00,65.32,65.32,65.18,65.31,22927.0,63.508,63.508,63.3719,63.4983,22927.0
2015-08-04 14:15:00,65.28,65.28,65.17,65.24,20132.0,63.4691,63.4691,63.3622,63.4302,20132.0
2015-08-04 14:20:00,65.28,65.29,65.21,65.25,13111.0,63.4691,63.4789,63.4011,63.44,13111.0
2015-08-04 14:25:00,65.24,65.36,65.24,65.31,26072.0,63.4302,63.5469,63.4302,63.4983,26072.0
2015-08-04 14:30:00,65.33,65.36,65.22,65.22,11169.0,63.5178,63.5469,63.4108,63.4108,11169.0
2015-08-04 14:35:00,65.22,65.4,65.22,65.38,12017.0,63.4108,63.5858,63.4108,63.5664,12017.0
2015-08-04 14:40:00,65.37,65.39,65.32,65.33,9749.0,63.5566,63.5761,63.508,63.5178,9749.0
2015-08-04 14:45:00,65.33,65.52,65.32,65.51,17101.0,63.5178,63.7025,63.508,63.6928,17101.0
2015-08-04 14:50:00,65.51,65.58,65.44,65.58,15100.0,63.6928,63.7608,63.6247,63.7608,15100.0
2015-08-04 14:55:00,65.57,65.6,65.47,65.56,12732.0,63.7511,63.7803,63.6539,63.7414,12732.0
2015-08-04 15:00:00,65.58,65.62,65.43,65.45,12694.0,63.7608,63.7997,63.615,63.6344,12694.0
2015-08-04 15:05:00,65.44,65.54,65.35,65.51,19056.0,63.6247,63.7219,63.5372,63.6928,19056.0
2015-08-04 15:10:00,65.51,65.55,65.41,65.55,22777.0,63.6928,63.7316,63.5955,63.7316,22777.0
2015-08-04 15:15:00,65.53,65.58,65.47,65.5,15107.0,63.7122,63.7608,63.6539,63.683,15107.0
2015-08-04 15:20:00,65.48,65.49,65.37,65.46,18180.0,63.6636,63.6733,63.5566,63.6441,18180.0
2015-08-04 15:25:00,65.46,65.48,65.4,65.44,15567.0,63.6441,63.6636,63.5858,63.6247,15567.0
2015-08-04 15:30:00,65.46,65.54,65.44,65.47,15054.0,63.6441,63.7219,63.6247,63.6539,15054.0
2015-08-04 15:35:00,65.45,65.47,65.38,65.38,18313.0,63.6344,63.6539,63.5664,63.5664,18313.0
2015-08-04 15:40:00,65.36,65.41,65.29,65.36,28497.0,63.5469,63.5955,63.4789,63.5469,28497.0
2015-08-04 15:45:00,65.37,65.44,65.33,65.4,37611.0,63.5566,63.6247,63.5178,63.5858,37611.0
2015-08-04 15:50:00,65.38,65.43,65.34,65.4,31191.0,63.5664,63.615,63.5275,63.5858,31191.0
2015-08-04 15:55:00,65.41,65.53,65.36,65.5,62563.0,63.5955,63.7122,63.5469,63.683,62563.0
2015-08-05 09:30:00,66.0,66.25,65.85,66.02,35783.0,64.1692,64.4122,64.0233,64.1886,35783.0
2015-08-05 09:35:00,66.06,66.44,65.9,66.43,31342.0,64.2275,64.597,64.0719,64.5872,31342.0
2015-08-05 09:40:00,66.38,66.66,66.32,66.4,34422.0,64.5386,64.8109,64.4803,64.5581,34422.0
2015-08-05 09:45:00,66.47,66.8,66.44,66.8,16199.0,64.6261,64.947,64.597,64.947,16199.0
2015-08-05 09:50:00,66.82,66.85,66.34,66.42,23611.0,64.9664,64.9956,64.4997,64.5775,23611.0
2015-08-05 09:55:00,66.4,66.4,66.26,66.31,17601.0,64.5581,64.5581,64.422,64.4706,17601.0
2015-08-05 10:00:00,66.34,66.42,66.09,66.27,22035.0,64.4997,64.5775,64.2567,64.4317,22035.0
2015-08-05 10:05:00,66.28,66.49,66.28,66.29,7300.0,64.4414,64.6456,64.4414,64.4511,7300.0
2015-08-05 10:10:00,66.31,66.67,66.3,66.56,10259.0,64.4706,64.8206,64.4608,64.7136,10259.0
2015-08-05 10:15:00,66.56,66.78,66.47,66.78,11731.0,64.7136,64.9275,64.6261,64.9275,11731.0
2015-08-05 10:20:00,66.78,66.98,66.7,66.85,28878.0,64.9275,65.122,64.8497,64.9956,28878.0
2015-08-05 10:25:00,66.9,66.98,66.85,66.92,16166.0,65.0442,65.122,64.9956,65.0636,16166.0
2015-08-05 10:30:00,66.95,67.06,66.89,66.9,44699.0,65.0928,65.1998,65.0345,65.0442,44699.0
2015-08-05 10:35:00,66.9,66.99,66.79,66.82,29575.0,65.0442,65.1317,64.9372,64.9664,29575.0
2015-08-05 10:40:00,66.83,66.92,66.81,66.91,31324.0,64.9761,65.0636,64.9567,65.0539,31324.0
2015-08-05 10:45:00,66.89,66.99,66.83,66.83,37033.0,65.0345,65.1317,64.9761,64.9761,37033.0
2015-08-05 10:50:00,66.83,66.92,66.81,66.92,19393.0,64.9761,65.0636,64.9567,65.0636,19393.0
2015-08-05 10:55:00,66.85,66.86,66.53,66.63,24886.0,64.9956,65.0053,64.6845,64.7817,24886.0
2015-08-05 11:00:00,66.6,66.81,66.43,66.5,15698.0,64.7525,64.9567,64.5872,64.6553,15698.0
2015-08-05 11:05:00,66.44,66.57,66.38,66.5,14161.0,64.597,64.7234,64.5386,64.6553,14161.0
2015-08-05 11:10:00,66.46,66.49,66.23,66.24,13404.0,64.6164,64.6456,64.3928,64.4025,13404.0
2015-08-05 11:15:00,66.24,66.48,66.24,66.48,7078.0,64.4025,64.6358,64.4025,64.6358,7078.0
2015-08-05 11:20:00,66.43,66.67,66.43,66.67,7318.0,64.5872,64.8206,64.5872,64.8206,7318.0
2015-08-05 11:25:00,66.67,66.67,66.45,66.56,8840.0,64.8206,64.8206,64.6067,64.7136,8840.0
2015-08-05 11:30:00,66.56,66.57,66.43,66.43,6600.0,64.7136,64.7234,64.5872,64.5872,6600.0
2015-08-05 11:35:00,66.45,66.46,66.29,66.31,10551.0,64.6067,64.6164,64.4511,64.4706,10551.0
2015-08-05 11:40:00,66.29,66.3,66.11,66.24,18026.0,64.4511,64.4608,64.2761,64.4025,18026.0
2015-08-05 11:45:00,66.24,66.36,66.23,66.23,9729.0,64.4025,64.5192,64.3928,64.3928,9729.0
2015-08-05 11:50:00,66.23,66.23,66.04,66.09,21946.0,64.3928,64.3928,64.2081,64.2567,21946.0
2015-08-05 11:55:00,66.06,66.14,65.95,66.01,18045.0,64.2275,64.3053,64.1206,64.1789,18045.0
2015-08-05 12:00:00,65.99,66.14,65.99,66.09,9683.0,64.1594,64.3053,64.1594,64.2567,9683.0
2015-08-05 12:05:00,66.07,66.14,66.03,66.12,11325.0,64.2372,64.3053,64.1983,64.2858,11325.0
2015-08-05 12:10:00,66.08,66.23,66.03,66.18,10118.0,64.2469,64.3928,64.1983,64.3442,10118.0
2015-08-05 12:15:00,66.14,66.14,65.89,66.0,14786.0,64.3053,64.3053,64.0622,64.1692,14786.0
2015-08-05 12:20:00,65.97,66.02,65.89,65.89,12221.0,64.14,64.1886,64.0622,64.0622,12221.0
2015-08-05 12:25:00,65.88,66.02,65.88,65.91,31967.0,64.0525,64.1886,64.0525,64.0817,31967.0
2015-08-05 12:30:00,65.9,65.92,65.73,65.76,16305.0,64.0719,64.0914,63.9067,63.9358,16305.0
2015-08-05 12:35:00,65.78,65.93,65.78,65.8,8598.0,63.9553,64.1011,63.9553,63.9747,8598.0
2015-08-05 12:40:00,65.76,65.78,65.62,65.66,24959.0,63.9358,63.9553,63.7997,63.8386,24959.0
2015-08-05 12:45:00,65.69,65.84,65.68,65.82,9717.0,63.8678,64.0136,63.858,63.9942,9717.0
2015-08-05 12:50:00,65.82,65.82,65.52,65.52,9439.0,63.9942,63.9942,63.7025,63.7025,9439.0
2015-08-05 12:55:00,65.56,65.85,65.54,65.79,10980.0,63.7414,64.0233,63.7219,63.965,10980.0
2015-08-05 13:00:00,65.76,65.76,65.58,65.6,7316.0,63.9358,63.9358,63.7608,63.7803,7316.0
2015-08-05 13:05:00,65.58,65.72,65.57,65.66,18794.0,63.7608,63.8969,63.7511,63.8386,18794.0
2015-08-05 13:10:00,65.66,65.67,65.49,65.49,10422.0,63.8386,63.8483,63.6733,63.6733,10422.0
2015-08-05 13:15:00,65.5,65.64,65.43,65.55,20363.0,63.683,63.8192,63.615,63.7316,20363.0
2015-08-05 13:20:00,65.51,65.55,65.48,65.49,15264.0,63.6928,63.7316,63.6636,63.6733,15264.0
2015-08-05 13:25:00,65.49,65.49,65.33,65.43,31526.0,63.6733,63.6733,63.5178,63.615,31526.0
2015-08-05 13:30:00,65.42,65.45,65.34,65.34,11350.0,63.6053,63.6344,63.5275,63.5275,11350.0
2015-08-05 13:35:00,65.36,65.38,65.29,65.3,18356.0,63.5469,63.5664,63.4789,63.4886,18356.0
2015-08-05 13:40:00,65.31,65.59,65.31,65.59,18804.0,63.4983,63.7705,63.4983,63.7705,18804.0
2015-08-05 13:45:00,65.59,65.66,65.52,65.63,7431.0,63.7705,63.8386,63.7025,63.8094,7431.0
2015-08-05 13:50:00,65.6,65.63,65.47,65.47,8528.0,63.7803,63.8094,63.6539,63.6539,8528.0
2015-08-05 13:55:00,65.46,65.63,65.46,65.56,10611.0,63.6441,63.8094,63.6441,63.7414,10611.0
2015-08-05 14:00:00,65.56,65.7,65.45,65.67,8080.0,63.7414,63.8775,63.6344,63.8483,8080.0
2015-08-05 14:05:00,65.69,65.78,65.66,65.72,8157.0,63.8678,63.9553,63.8386,63.8969,8157.0
2015-08-05 14:10:00,65.71,65.72,65.61,65.69,11518.0,63.8872,63.8969,63.79,63.8678,11518.0
2015-08-05 14:15:00,65.71,65.75,65.61,65.74,14164.0,63.8872,63.9261,63.79,63.9164,14164.0
2015-08-05 14:20:00,65.72,65.81,65.72,65.8,12195.0,63.8969,63.9844,63.8969,63.9747,12195.0
2015-08-05 14:25:00,65.8,65.88,65.73,65.85,10170.0,63.9747,64.0525,63.9067,64.0233,10170.0
2015-08-05 14:30:00,65.84,65.93,65.75,65.82,29600.0,64.0136,64.1011,63.9261,63.9942,29600.0
2015-08-05 14:35:00,65.82,65.94,65.79,65.85,12331.0,63.9942,64.1108,63.965,64.0233,12331.0
2015-08-05 14:40:00,65.88,65.88,65.75,65.86,23103.0,64.0525,64.0525,63.9261,64.033,23103.0
2015-08-05 14:45:00,65.86,66.01,65.83,66.0,28302.0,64.033,64.1789,64.0039,64.1692,28302.0
2015-08-05 14:50:00,65.97,65.98,65.75,65.78,12570.0,64.14,64.1497,63.9261,63.9553,12570.0
2015-08-05 14:55:00,65.74,65.76,65.67,65.75,20008.0,63.9164,63.9358,63.8483,63.9261,20008.0
2015-08-05 15:00:00,65.76,65.84,65.74,65.81,17013.0,63.9358,64.0136,63.9164,63.9844,17013.0
2015-08-05 15:05:00,65.8,65.93,65.8,65.92,11537.0,63.9747,64.1011,63.9747,64.0914,11537.0
2015-08-05 15:10:00,65.95,65.99,65.84,65.84,13509.0,64.1206,64.1594,64.0136,64.0136,13509.0
2015-08-05 15:15:00,65.84,65.88,65.79,65.82,20217.0,64.0136,64.0525,63.965,63.9942,20217.0
2015-08-05 15:20:00,65.83,65.91,65.78,65.86,15977.0,64.0039,64.0817,63.9553,64.033,15977.0
2015-08-05 15:25:00,65.85,65.87,65.66,65.66,17454.0,64.0233,64.0428,63.8386,63.8386,17454.0
2015-08-05 15:30:00,65.66,65.67,65.58,65.61,16447.0,63.8386,63.8483,63.7608,63.79,16447.0
2015-08-05 15:35:00,65.61,65.66,65.55,65.59,17468.0,63.79,63.8386,63.7316,63.7705,17468.0
2015-08-05 15:40:00,65.6,65.6,65.49,65.55,29853.0,63.7803,63.7803,63.6733,63.7316,29853.0
2015-08-05 15:45:00,65.55,65.63,65.49,65.54,37852.0,63.7316,63.8094,63.6733,63.7219,37852.0
2015-08-05 15:50:00,65.55,65.56,65.47,65.51,39542.0,63.7316,63.7414,63.6539,63.6928,39542.0
2015-08-05 15:55:00,65.5,65.56,65.47,65.5,72082.0,63.683,63.7414,63.6539,63.683,72082.0
2015-08-06 09:30:00,65.31,65.38,65.02,65.02,29408.0,63.4983,63.5664,63.2163,63.2163,29408.0
2015-08-06 09:35:00,65.12,65.13,64.66,64.9,18135.0,63.3136,63.3233,62.8663,63.0997,18135.0
2015-08-06 09:40:00,64.88,65.33,64.84,64.94,30052.0,63.0802,63.5178,63.0413,63.1386,30052.0
2015-08-06 09:45:00,64.85,65.31,64.8,65.31,16340.0,63.0511,63.4983,63.0025,63.4983,16340.0
2015-08-06 09:50:00,65.3,65.39,65.19,65.31,39212.0,63.4886,63.5761,63.3816,63.4983,39212.0
2015-08-06 09:55:00,65.33,65.35,65.0,65.11,9569.0,63.5178,63.5372,63.1969,63.3039,9569.0
2015-08-06 10:00:00,65.11,65.11,64.78,64.92,33850.0,63.3039,63.3039,62.983,63.1191,33850.0
2015-08-06 10:05:00,64.92,65.26,64.88,65.09,36139.0,63.1191,63.4497,63.0802,63.2844,36139.0
2015-08-06 10:10:00,65.0,65.33,64.97,65.26,28361.0,63.1969,63.5178,63.1677,63.4497,28361.0
2015-08-06 10:15:00,65.22,65.34,65.18,65.2,27855.0,63.4108,63.5275,63.3719,63.3914,27855.0
2015-08-06 10:20:00,65.18,65.27,64.98,65.06,45697.0,63.3719,63.4594,63.1775,63.2552,45697.0
2015-08-06 10:25:00,65.1,65.18,64.87,65.13,34471.0,63.2941,63.3719,63.0705,63.3233,34471.0
2015-08-06 10:30:00,65.14,65.52,65.12,65.51,31512.0,63.333,63.7025,63.3136,63.6928,31512.0
2015-08-06 10:35:00,65.49,65.78,65.47,65.76,7759.0,63.6733,63.9553,63.6539,63.9358,7759.0
2015-08-06 10:40:00,65.77,65.93,65.73,65.81,18085.0,63.9455,64.1011,63.9067,63.9844,18085.0
2015-08-06 10:45:00,65.88,66.14,65.85,66.13,31350.0,64.0525,64.3053,64.0233,64.2956,31350.0
2015-08-06 10:50:00,66.08,66.21,65.95,65.95,18904.0,64.2469,64.3733,64.1206,64.1206,18904.0
2015-08-06 10:55:00,65.94,65.94,65.66,65.72,8032.0,64.1108,64.1108,63.8386,63.8969,8032.0
2015-08-06 11:00:00,65.71,65.73,65.51,65.59,22662.0,63.8872,63.9067,63.6928,63.7705,22662.0
2015-08-06 11:05:00,65.6,65.64,65.53,65.6,11336.0,63.7803,63.8192,63.7122,63.7803,11336.0
2015-08-06 11:10:00,65.57,65.6,65.3,65.3,16099.0,63.7511,63.7803,63.4886,63.4886,16099.0
2015-08-06 11:15:00,65.31,65.42,65.28,65.38,11359.0,63.4983,63.6053,63.4691,63.5664,11359.0
2015-08-06 11:20:00,65.38,65.46,65.34,65.38,6679.0,63.5664,63.6441,63.5275,63.5664,6679.0
2015-08-06 11:25:00,65.41,65.41,65.16,65.24,28103.0,63.5955,63.5955,63.3525,63.4302,28103.0
2015-08-06 11:30:00,65.25,65.32,65.12,65.17,20933.0,63.44,63.508,63.3136,63.3622,20933.0
2015-08-06 11:35:00,65.17,65.18,65.03,65.15,19734.0,63.3622,63.3719,63.2261,63.3427,19734.0
2015-08-06 11:40:00,65.12,65.41,65.11,65.37,8816.0,63.3136,63.5955,63.3039,63.5566,8816.0
2015-08-06 11:45:00,65.34,65.48,65.2,65.48,8447.0,63.5275,63.6636,63.3914,63.6636,8447.0
2015-08-06 11:50:00,65.45,65.46,65.2,65.27,11253.0,63.6344,63.6441,63.3914,63.4594,11253.0
2015-08-06 11:55:00,65.25,65.26,64.86,65.09,30057.0,63.44,63.4497,63.0608,63.2844,30057.0
2015-08-06 12:00:00,65.06,65.23,65.02,65.13,37660.0,63.2552,63.4205,63.2163,63.3233,37660.0
2015-08-06 12:05:00,65.11,65.18,65.06,65.1,10061.0,63.3039,63.3719,63.2552,63.2941,10061.0
2015-08-06 12:10:00,65.14,65.47,65.09,65.47,24228.0,63.333,63.6539,63.2844,63.6539,24228.0
2015-08-06 12:15:00,65.47,65.49,65.28,65.28,12507.0,63.6539,63.6733,63.4691,63.4691,12507.0
2015-08-06 12:20:00,65.31,65.45,65.2,65.37,60316.0,63.4983,63.6344,63.3914,63.5566,60316.0
2015-08-06 12:25:00,65.37,65.57,65.37,65.56,20959.0,63.5566,63.7511,63.5566,63.7414,20959.0
2015-08-06 12:30:00,65.55,65.55,65.3,65.31,26244.0,63.7316,63.7316,63.4886,63.4983,26244.0
2015-08-06 12:35:00,65.32,65.42,65.23,65.33,11841.0,63.508,63.6053,63.4205,63.5178,11841.0
2015-08-06 12:40:00,65.34,65.45,65.24,65.34,11162.0,63.5275,63.6344,63.4302,63.5275,11162.0
2015-08-06 12:45:00,65.3,65.51,65.28,65.51,11221.0,63.4886,63.6928,63.4691,63.6928,11221.0
2015-08-06 12:50:00,65.51,65.65,65.46,65.54,27265.0,63.6928,63.8289,63.6441,63.7219,27265.0
2015-08-06 12:55:00,65.54,65.63,65.46,65.63,23363.0,63.7219,63.8094,63.6441,63.8094,23363.0
2015-08-06 13:00:00,65.61,65.65,65.54,65.65,11846.0,63.79,63.8289,63.7219,63.8289,11846.0
2015-08-06 13:05:00,65.61,65.64,65.53,65.55,10009.0,63.79,63.8192,63.7122,63.7316,10009.0
2015-08-06 13:10:00,65.53,65.87,65.53,65.87,37072.0,63.7122,64.0428,63.7122,64.0428,37072.0
2015-08-06 13:15:00,65.86,65.87,65.53,65.57,10648.0,64.033,64.0428,63.7122,63.7511,10648.0
2015-08-06 13:20:00,65.59,65.86,65.59,65.67,30523.0,63.7705,64.033,63.7705,63.8483,30523.0
2015-08-06 13:25:00,65.66,65.68,65.47,65.55,14271.0,63.8386,63.858,63.6539,63.7316,14271.0
2015-08-06 13:30:00,65.56,65.62,65.49,65.49,11844.0,63.7414,63.7997,63.6733,63.6733,11844.0
2015-08-06 13:35:00,65.49,65.55,65.32,65.32,15994.0,63.6733,63.7316,63.508,63.508,15994.0
2015-08-06 13:40:00,65.31,65.4,65.23,65.37,58973.0,63.4983,63.5858,63.4205,63.5566,58973.0
2015-08-06 13:45:00,65.37,65.59,65.31,65.59,29102.0,63.5566,63.7705,63.4983,63.7705,29102.0
2015-08-06 13:50:00,65.57,65.58,65.4,65.45,17285.0,63.7511,63.7608,63.5858,63.6344,17285.0
2015-08-06 13:55:00,65.46,65.59,65.41,65.59,19353.0,63.6441,63.7705,63.5955,63.7705,19353.0
2015-08-06 14:00:00,65.6,65.66,65.42,65.42,10715.0,63.7803,63.8386,63.6053,63.6053,10715.0
2015-08-06 14:05:00,65.4,65.5,65.37,65.5,10708.0,63.5858,63.683,63.5566,63.683,10708.0
2015-08-06 14:10:00,65.48,65.56,65.42,65.42,10813.0,63.6636,63.7414,63.6053,63.6053,10813.0
2015-08-06 14:15:00,65.42,65.47,65.33,65.42,16730.0,63.6053,63.6539,63.5178,63.6053,16730.0
2015-08-06 14:20:00,65.4,65.64,65.4,65.53,13663.0,63.5858,63.8192,63.5858,63.7122,13663.0
2015-08-06 14:25:00,65.52,65.64,65.48,65.52,30073.0,63.7025,63.8192,63.6636,63.7025,30073.0
2015-08-06 14:30:00,65.54,65.67,65.48,65.62,25077.0,63.7219,63.8483,63.6636,63.7997,25077.0
2015-08-06 14:35:00,65.62,65.72,65.58,65.64,18060.0,63.7997,63.8969,63.7608,63.8192,18060.0
2015-08-06 14:40:00,65.69,65.74,65.65,65.71,15238.0,63.8678,63.9164,63.8289,63.8872,15238.0
2015-08-06 14:45:00,65.7,65.77,65.66,65.71,14471.0,63.8775,63.9455,63.8386,63.8872,14471.0
2015-08-06 14:50:00,65.71,65.72,65.5,65.5,11442.0,63.8872,63.8969,63.683,63.683,11442.0
2015-08-06 14:55:00,65.54,65.62,65.54,65.59,11324.0,63.7219,63.7997,63.7219,63.7705,11324.0
2015-08-06 15:00:00,65.6,65.69,65.57,65.59,10326.0,63.7803,63.8678,63.7511,63.7705,10326.0
2015-08-06 15:05:00,65.63,65.64,65.46,65.52,11318.0,63.8094,63.8192,63.6441,63.7025,11318.0
2015-08-06 15:10:00,65.49,65.54,65.47,65.52,39672.0,63.6733,63.7219,63.6539,63.7025,39672.0
2015-08-06 15:15:00,65.54,65.6,65.49,65.53,18245.0,63.7219,63.7803,63.6733,63.7122,18245.0
2015-08-06 15:20:00,65.53,65.71,65.53,65.59,14727.0,63.7122,63.8872,63.7122,63.7705,14727.0
2015-08-06 15:25:00,65.57,65.61,65.49,65.53,44108.0,63.7511,63.79,63.6733,63.7122,44108.0
2015-08-06 15:30:00,65.54,65.57,65.47,65.53,40974.0,63.7219,63.7511,63.6539,63.7122,40974.0
2015-08-06 15:35:00,65.49,65.55,65.45,65.53,45703.0,63.6733,63.7316,63.6344,63.7122,45703.0
2015-08-06 15:40:00,65.56,65.68,65.5,65.61,41055.0,63.7414,63.858,63.683,63.79,41055.0
2015-08-06 15:45:00,65.63,65.75,65.61,65.69,42723.0,63.8094,63.9261,63.79,63.8678,42723.0
2015-08-06 15:50:00,65.69,65.72,65.61,65.71,48380.0,63.8678,63.8969,63.79,63.8872,48380.0
2015-08-06 15:55:00,65.7,65.73,65.61,65.65,58826.0,63.8775,63.9067,63.79,63.8289,58826.0
2015-08-07 09:30:00,65.4,65.65,65.08,65.13,21622.0,63.5858,63.8289,63.2747,63.3233,21622.0
2015-08-07 09:35:00,65.22,65.74,65.15,65.54,24232.0,63.4108,63.9164,63.3427,63.7219,24232.0
2015-08-07 09:40:00,65.65,66.12,65.6,65.82,12530.0,63.8289,64.2858,63.7803,63.9942,12530.0
2015-08-07 09:45:00,65.84,66.02,65.65,65.88,35062.0,64.0136,64.1886,63.8289,64.0525,35062.0
2015-08-07 09:50:00,65.83,66.07,65.67,65.93,22430.0,64.0039,64.2372,63.8483,64.1011,22430.0
2015-08-07 09:55:00,65.96,66.03,65.67,65.67,29960.0,64.1303,64.1983,63.8483,63.8483,29960.0
2015-08-07 10:00:00,65.74,65.74,65.46,65.59,18108.0,63.9164,63.9164,63.6441,63.7705,18108.0
2015-08-07 10:05:00,65.58,65.67,65.44,65.59,28180.0,63.7608,63.8483,63.6247,63.7705,28180.0
2015-08-07 10:10:00,65.58,65.82,65.54,65.74,9024.0,63.7608,63.9942,63.7219,63.9164,9024.0
2015-08-07 10:15:00,65.72,65.74,65.59,65.69,12739.0,63.8969,63.9164,63.7705,63.8678,12739.0
2015-08-07 10:20:00,65.66,65.66,65.48,65.55,11240.0,63.8386,63.8386,63.6636,63.7316,11240.0
2015-08-07 10:25:00,65.54,65.54,65.35,65.42,10460.0,63.7219,63.7219,63.5372,63.6053,10460.0
2015-08-07 10:30:00,65.42,65.42,65.17,65.23,15360.0,63.6053,63.6053,63.3622,63.4205,15360.0
2015-08-07 10:35:00,65.21,65.33,65.16,65.26,17670.0,63.4011,63.5178,63.3525,63.4497,17670.0
2015-08-07 10:40:00,65.22,65.44,65.22,65.31,15982.0,63.4108,63.6247,63.4108,63.4983,15982.0
2015-08-07 10:45:00,65.36,65.47,65.16,65.4,14499.0,63.5469,63.6539,63.3525,63.5858,14499.0
2015-08-07 10:50:00,65.37,65.43,65.05,65.08,16504.0,63.5566,63.615,63.2455,63.2747,16504.0
2015-08-07 10:55:00,65.09,65.23,65.08,65.08,11120.0,63.2844,63.4205,63.2747,63.2747,11120.0
2015-08-07 11:00:00,65.12,65.24,65.05,65.07,9832.0,63.3136,63.4302,63.2455,63.265,9832.0
2015-08-07 11:05:00,65.08,65.12,64.9,64.96,38407.0,63.2747,63.3136,63.0997,63.158,38407.0
2015-08-07 11:10:00,64.96,65.0,64.78,64.82,18678.0,63.158,63.1969,62.983,63.0219,18678.0
2015-08-07 11:15:00,64.83,64.85,64.5,64.5,16490.0,63.0316,63.0511,62.7108,62.7108,16490.0
2015-08-07 11:20:00,64.55,64.61,64.47,64.53,9241.0,62.7594,62.8177,62.6816,62.7399,9241.0
2015-08-07 11:25:00,64.5,64.6,64.47,64.5,13670.0,62.7108,62.808,62.6816,62.7108,13670.0
2015-08-07 11:30:00,64.53,64.74,64.52,64.72,14385.0,62.7399,62.9441,62.7302,62.9247,14385.0
2015-08-07 11:35:00,64.68,64.88,64.67,64.79,15009.0,62.8858,63.0802,62.8761,62.9927,15009.0
2015-08-07 11:40:00,64.81,65.25,64.81,65.06,41806.0,63.0122,63.44,63.0122,63.2552,41806.0
2015-08-07 11:45:00,65.09,65.14,64.89,64.89,13911.0,63.2844,63.333,63.09,63.09,13911.0
2015-08-07 11:50:00,64.94,65.0,64.89,64.91,6750.0,63.1386,63.1969,63.09,63.1094,6750.0
2015-08-07 11:55:00,64.9,64.97,64.8,64.94,14592.0,63.0997,63.1677,63.0025,63.1386,14592.0
2015-08-07 12:00:00,64.95,65.04,64.93,64.93,15067.0,63.1483,63.2358,63.1288,63.1288,15067.0
2015-08-07 12:05:00,64.95,65.0,64.93,64.97,6050.0,63.1483,63.1969,63.1288,63.1677,6050.0
2015-08-07 12:10:00,64.97,65.03,64.88,64.99,18729.0,63.1677,63.2261,63.0802,63.1872,18729.0
2015-08-07 12:15:00,65.01,65.02,64.87,64.91,8398.0,63.2066,63.2163,63.0705,63.1094,8398.0
2015-08-07 12:20:00,64.89,64.93,64.79,64.92,12400.0,63.09,63.1288,62.9927,63.1191,12400.0
2015-08-07 12:25:00,64.93,64.98,64.84,64.88,11116.0,63.1288,63.1775,63.0413,63.0802,11116.0
2015-08-07 12:30:00,64.88,64.96,64.77,64.85,19030.0,63.0802,63.158,62.9733,63.0511,19030.0
2015-08-07 12:35:00,64.78,64.78,64.63,64.73,13192.0,62.983,62.983,62.8372,62.9344,13192.0
2015-08-07 12:40:00,64.75,64.75,64.68,64.75,9500.0,62.9538,62.9538,62.8858,62.9538,9500.0
2015-08-07 12:45:00,64.75,64.81,64.63,64.63,7406.0,62.9538,63.0122,62.8372,62.8372,7406.0
2015-08-07 12:50:00,64.65,64.77,64.63,64.72,13646.0,62.8566,62.9733,62.8372,62.9247,13646.0
2015-08-07 12:55:00,64.71,64.71,64.42,64.53,20948.0,62.9149,62.9149,62.633,62.7399,20948.0
2015-08-07 13:00:00,64.53,64.53,64.34,64.46,16685.0,62.7399,62.7399,62.5552,62.6719,16685.0
2015-08-07 13:05:00,64.5,64.55,64.45,64.5,8553.0,62.7108,62.7594,62.6622,62.7108,8553.0
2015-08-07 13:10:00,64.47,64.52,64.42,64.52,17151.0,62.6816,62.7302,62.633,62.7302,17151.0
2015-08-07 13:15:00,64.5,64.5,64.42,64.46,8618.0,62.7108,62.7108,62.633,62.6719,8618.0
2015-08-07 13:20:00,64.42,64.44,64.37,64.44,16377.0,62.633,62.6524,62.5844,62.6524,16377.0
2015-08-07 13:25:00,64.41,64.5,64.29,64.5,12169.0,62.6233,62.7108,62.5066,62.7108,12169.0
2015-08-07 13:30:00,64.47,64.64,64.47,64.56,7875.0,62.6816,62.8469,62.6816,62.7691,7875.0
2015-08-07 13:35:00,64.56,64.75,64.56,64.68,16350.0,62.7691,62.9538,62.7691,62.8858,16350.0
2015-08-07 13:40:00,64.68,64.74,64.66,64.7,8921.0,62.8858,62.9441,62.8663,62.9052,8921.0
2015-08-07 13:45:00,64.69,64.76,64.63,64.68,8200.0,62.8955,62.9636,62.8372,62.8858,8200.0
2015-08-07 13:50:00,64.66,64.68,64.46,64.48,7694.0,62.8663,62.8858,62.6719,62.6913,7694.0
2015-08-07 13:55:00,64.45,64.47,64.4,64.42,11027.0,62.6622,62.6816,62.6135,62.633,11027.0
2015-08-07 14:00:00,64.4,64.42,64.33,64.33,9869.0,62.6135,62.633,62.5455,62.5455,9869.0
2015-08-07 14:05:00,64.34,64.38,64.3,64.3,6675.0,62.5552,62.5941,62.5163,62.5163,6675.0
2015-08-07 14:10:00,64.3,64.31,64.19,64.25,10226.0,62.5163,62.526,62.4094,62.4677,10226.0
2015-08-07 14:15:00,64.24,64.24,64.1,64.1,11500.0,62.458,62.458,62.3219,62.3219,11500.0
2015-08-07 14:20:00,64.08,64.14,64.01,64.08,15440.0,62.3024,62.3608,62.2344,62.3024,15440.0
2015-08-07 14:25:00,64.06,64.08,64.02,64.03,16221.0,62.283,62.3024,62.2441,62.2538,16221.0
2015-08-07 14:30:00,64.01,64.17,64.01,64.13,10213.0,62.2344,62.3899,62.2344,62.351,10213.0
2015-08-07 14:35:00,64.13,64.14,64.02,64.06,14713.0,62.351,62.3608,62.2441,62.283,14713.0
2015-08-07 14:40:00,64.08,64.08,63.92,63.96,28779.0,62.3024,62.3024,62.1469,62.1858,28779.0
2015-08-07 14:45:00,63.97,64.07,63.94,64.05,20947.0,62.1955,62.2927,62.1663,62.2733,20947.0
2015-08-07 14:50:00,64.06,64.27,64.06,64.19,11930.0,62.283,62.4872,62.283,62.4094,11930.0
2015-08-07 14:55:00,64.18,64.2,64.06,64.1,15194.0,62.3997,62.4191,62.283,62.3219,15194.0
2015-08-07 15:00:00,64.1,64.18,64.1,64.14,20815.0,62.3219,62.3997,62.3219,62.3608,20815.0
2015-08-07 15:05:00,64.13,64.13,63.95,63.95,15483.0,62.351,62.351,62.176,62.176,15483.0
2015-08-07 15:10:00,63.95,63.95,63.71,63.8,27477.0,62.176,62.176,61.9427,62.0302,27477.0
2015-08-07 15:15:00,63.8,63.85,63.74,63.77,39774.0,62.0302,62.0788,61.9719,62.001,39774.0
2015-08-07 15:20:00,63.76,63.85,63.67,63.79,31741.0,61.9913,62.0788,61.9038,62.0205,31741.0
2015-08-07 15:25:00,63.81,63.88,63.72,63.84,26623.0,62.0399,62.108,61.9524,62.0691,26623.0
2015-08-07 15:30:00,63.85,63.93,63.83,63.86,25201.0,62.0788,62.1566,62.0594,62.0885,25201.0
2015-08-07 15:35:00,63.87,63.89,63.74,63.75,30733.0,62.0983,62.1177,61.9719,61.9816,30733.0
2015-08-07 15:40:00,63.73,63.79,63.69,63.74,31290.0,61.9621,62.0205,61.9232,61.9719,31290.0
2015-08-07 15:45:00,63.74,63.86,63.7,63.82,46523.0,61.9719,62.0885,61.933,62.0496,46523.0
2015-08-07 15:50:00,63.81,63.82,63.73,63.76,73500.0,62.0399,62.0496,61.9621,61.9913,73500.0
2015-08-07 15:55:00,63.75,63.84,63.72,63.81,80625.0,61.9816,62.0691,61.9524,62.0399,80625.0
2015-08-10 09:30:00,64.74,64.89,64.21,64.73,56638.0,62.9441,63.09,62.4288,62.9344,56638.0
2015-08-10 09:35:00,64.59,64.65,64.18,64.61,14415.0,62.7983,62.8566,62.3997,62.8177,14415.0
2015-08-10 09:40:00,64.6,65.44,64.6,65.36,30327.0,62.808,63.6247,62.808,63.5469,30327.0
2015-08-10 09:45:00,65.41,65.83,65.41,65.51,98308.0,63.5955,64.0039,63.5955,63.6928,98308.0
2015-08-10 09:50:00,65.51,65.95,65.51,65.9,50003.0,63.6928,64.1206,63.6928,64.0719,50003.0
2015-08-10 09:55:00,65.95,66.28,65.85,65.91,23741.0,64.1206,64.4414,64.0233,64.0817,23741.0
2015-08-10 10:00:00,65.96,66.04,65.65,65.65,17801.0,64.1303,64.2081,63.8289,63.8289,17801.0
2015-08-10 10:05:00,65.65,66.14,65.64,66.14,11355.0,63.8289,64.3053,63.8192,64.3053,11355.0
2015-08-10 10:10:00,66.11,66.27,66.01,66.14,24035.0,64.2761,64.4317,64.1789,64.3053,24035.0
2015-08-10 10:15:00,66.15,66.25,65.99,66.14,29745.0,64.315,64.4122,64.1594,64.3053,29745.0
2015-08-10 10:20:00,66.13,66.45,66.13,66.23,21696.0,64.2956,64.6067,64.2956,64.3928,21696.0
2015-08-10 10:25:00,66.23,66.28,66.11,66.2,15515.0,64.3928,64.4414,64.2761,64.3636,15515.0
2015-08-10 10:30:00,66.2,66.25,65.88,65.98,16398.0,64.3636,64.4122,64.0525,64.1497,16398.0
2015-08-10 10:35:00,66.05,66.25,66.01,66.2,11815.0,64.2178,64.4122,64.1789,64.3636,11815.0
2015-08-10 10:40:00,66.21,66.55,66.21,66.38,27659.0,64.3733,64.7039,64.3733,64.5386,27659.0
2015-08-10 10:45:00,66.35,66.42,66.3,66.41,12249.0,64.5095,64.5775,64.4608,64.5678,12249.0
2015-08-10 10:50:00,66.41,66.41,65.99,66.14,17187.0,64.5678,64.5678,64.1594,64.3053,17187.0
2015-08-10 10:55:00,66.12,66.39,66.0,66.35,13985.0,64.2858,64.5483,64.1692,64.5095,13985.0
2015-08-10 11:00:00,66.35,66.56,66.32,66.56,19734.0,64.5095,64.7136,64.4803,64.7136,19734.0
2015-08-10 11:05:00,66.59,66.75,66.5,66.5,26861.0,64.7428,64.8984,64.6553,64.6553,26861.0
2015-08-10 11:10:00,66.57,66.77,66.38,66.49,125014.0,64.7234,64.9178,64.5386,64.6456,125014.0
2015-08-10 11:15:00,66.51,66.61,66.39,66.61,21850.0,64.665,64.7622,64.5483,64.7622,21850.0
2015-08-10 11:20:00,66.55,66.79,66.55,66.79,15039.0,64.7039,64.9372,64.7039,64.9372,15039.0
2015-08-10 11:25:00,66.83,66.94,66.66,66.66,22089.0,64.9761,65.0831,64.8109,64.8109,22089.0
2015-08-10 11:30:00,66.72,66.87,66.66,66.81,11411.0,64.8692,65.015,64.8109,64.9567,11411.0
2015-08-10 11:35:00,66.76,66.92,66.67,66.72,17308.0,64.9081,65.0636,64.8206,64.8692,17308.0
2015-08-10 11:40:00,66.7,66.86,66.7,66.8,21895.0,64.8497,65.0053,64.8497,64.947,21895.0
2015-08-10 11:45:00,66.82,66.95,66.78,66.95,17556.0,64.9664,65.0928,64.9275,65.0928,17556.0
2015-08-10 11:50:00,66.95,67.09,66.95,67.03,24191.0,65.0928,65.2289,65.0928,65.1706,24191.0
2015-08-10 11:55:00,67.08,67.15,66.88,66.88,24530.0,65.2192,65.2873,65.0248,65.0248,24530.0
2015-08-10 12:00:00,66.91,66.91,66.73,66.83,26309.0,65.0539,65.0539,64.8789,64.9761,26309.0
2015-08-10 12:05:00,66.82,66.83,66.55,66.62,23703.0,64.9664,64.9761,64.7039,64.772,23703.0
2015-08-10 12:10:00,66.62,66.88,66.58,66.73,27983.0,64.772,65.0248,64.7331,64.8789,27983.0
2015-08-10 12:15:00,66.77,66.85,66.66,66.84,12702.0,64.9178,64.9956,64.8109,64.9859,12702.0
2015-08-10 12:20:00,66.8,66.89,66.79,66.86,7709.0,64.947,65.0345,64.9372,65.0053,7709.0
2015-08-10 12:25:00,66.86,66.94,66.79,66.82,26796.0,65.0053,65.0831,64.9372,64.9664,26796.0
2015-08-10 12:30:00,66.79,66.84,66.77,66.81,5763.0,64.9372,64.9859,64.9178,64.9567,5763.0
2015-08-10 12:35:00,66.84,67.14,66.82,67.14,7512.0,64.9859,65.2775,64.9664,65.2775,7512.0
2015-08-10 12:40:00,67.13,67.16,67.04,67.09,11044.0,65.2678,65.297,65.1803,65.2289,11044.0
2015-08-10 12:45:00,67.09,67.23,67.09,67.21,6781.0,65.2289,65.365,65.2289,65.3456,6781.0
2015-08-10 12:50:00,67.22,67.22,67.08,67.15,11173.0,65.3553,65.3553,65.2192,65.2873,11173.0
2015-08-10 12:55:00,67.17,67.3,67.17,67.27,11820.0,65.3067,65.4331,65.3067,65.4039,11820.0
2015-08-10 13:00:00,67.26,67.26,67.12,67.17,20786.0,65.3942,65.3942,65.2581,65.3067,20786.0
2015-08-10 13:05:00,67.19,67.46,67.19,67.45,16169.0,65.3262,65.5887,65.3262,65.5789,16169.0
2015-08-10 13:10:00,67.41,67.42,67.31,67.39,21308.0,65.5401,65.5498,65.4428,65.5206,21308.0
2015-08-10 13:15:00,67.39,67.39,67.19,67.21,16302.0,65.5206,65.5206,65.3262,65.3456,16302.0
2015-08-10 13:20:00,67.22,67.3,67.19,67.22,21715.0,65.3553,65.4331,65.3262,65.3553,21715.0
2015-08-10 13:25:00,67.27,67.34,67.19,67.31,18487.0,65.4039,65.472,65.3262,65.4428,18487.0
2015-08-10 13:30:00,67.29,67.34,67.22,67.31,12048.0,65.4234,65.472,65.3553,65.4428,12048.0
2015-08-10 13:35:00,67.34,67.49,67.31,67.45,12544.0,65.472,65.6178,65.4428,65.5789,12544.0
2015-08-10 13:40:00,67.46,67.49,67.35,67.46,14032.0,65.5887,65.6178,65.4817,65.5887,14032.0
2015-08-10 13:45:00,67.46,67.48,67.18,67.18,16730.0,65.5887,65.6081,65.3164,65.3164,16730.0
2015-08-10 13:50:00,67.18,67.21,67.04,67.07,18551.0,65.3164,65.3456,65.1803,65.2095,18551.0
2015-08-10 13:55:00,67.08,67.08,66.77,66.89,65053.0,65.2192,65.2192,64.9178,65.0345,65053.0
2015-08-10 14:00:00,66.93,67.02,66.79,66.79,20043.0,65.0734,65.1609,64.9372,64.9372,20043.0
2015-08-10 14:05:00,66.81,66.84,66.7,66.76,25332.0,64.9567,64.9859,64.8497,64.9081,25332.0
2015-08-10 14:10:00,66.76,66.85,66.69,66.85,25278.0,64.9081,64.9956,64.84,64.9956,25278.0
2015-08-10 14:15:00,66.86,67.01,66.86,66.94,15988.0,65.0053,65.1511,65.0053,65.0831,15988.0
2015-08-10 14:20:00,66.94,66.94,66.73,66.81,18840.0,65.0831,65.0831,64.8789,64.9567,18840.0
2015-08-10 14:25:00,66.81,66.94,66.81,66.84,14389.0,64.9567,65.0831,64.9567,64.9859,14389.0
2015-08-10 14:30:00,66.81,66.81,66.55,66.57,31547.0,64.9567,64.9567,64.7039,64.7234,31547.0
2015-08-10 14:35:00,66.56,66.6,66.49,66.59,34133.0,64.7136,64.7525,64.6456,64.7428,34133.0
2015-08-10 14:40:00,66.6,66.6,66.35,66.35,41296.0,64.7525,64.7525,64.5095,64.5095,41296.0
2015-08-10 14:45:00,66.34,66.44,66.31,66.41,27977.0,64.4997,64.597,64.4706,64.5678,27977.0
2015-08-10 14:50:00,66.42,66.72,66.42,66.7,21399.0,64.5775,64.8692,64.5775,64.8497,21399.0
2015-08-10 14:55:00,66.66,66.75,66.56,66.61,23520.0,64.8109,64.8984,64.7136,64.7622,23520.0
2015-08-10 15:00:00,66.64,66.64,66.48,66.54,28724.0,64.7914,64.7914,64.6358,64.6942,28724.0
2015-08-10 15:05:00,66.54,66.63,66.51,66.6,22682.0,64.6942,64.7817,64.665,64.7525,22682.0
2015-08-10 15:10:00,66.6,66.74,66.6,66.74,16806.0,64.7525,64.8886,64.7525,64.8886,16806.0
2015-08-10 15:15:00,66.75,66.91,66.75,66.91,22293.0,64.8984,65.0539,64.8984,65.0539,22293.0
2015-08-10 15:20:00,66.92,67.08,66.92,66.98,48049.0,65.0636,65.2192,65.0636,65.122,48049.0
2015-08-10 15:25:00,67.0,67.04,66.96,67.04,46660.0,65.1414,65.1803,65.1025,65.1803,46660.0
2015-08-10 15:30:00,67.03,67.05,66.9,66.9,38075.0,65.1706,65.19,65.0442,65.0442,38075.0
2015-08-10 15:35:00,66.9,66.91,66.65,66.69,60762.0,65.0442,65.0539,64.8011,64.84,60762.0
2015-08-10 15:40:00,66.68,66.72,66.52,66.52,55780.0,64.8303,64.8692,64.6747,64.6747,55780.0
2015-08-10 15:45:00,66.54,66.6,66.49,66.56,92379.0,64.6942,64.7525,64.6456,64.7136,92379.0
2015-08-10 15:50:00,66.56,66.67,66.55,66.67,63882.0,64.7136,64.8206,64.7039,64.8206,63882.0
2015-08-10 15:55:00,66.67,66.77,66.67,66.69,129794.0,64.8206,64.9178,64.8206,64.84,129794.0
2015-08-11 09:30:00,65.78,66.32,65.43,65.46,34209.0,63.9553,64.4803,63.615,63.6441,34209.0
2015-08-11 09:35:00,65.51,65.55,65.18,65.43,22880.0,63.6928,63.7316,63.3719,63.615,22880.0
2015-08-11 09:40:00,65.42,65.79,65.42,65.53,37810.0,63.6053,63.965,63.6053,63.7122,37810.0
2015-08-11 09:45:00,65.55,65.59,65.02,65.2,25186.0,63.7316,63.7705,63.2163,63.3914,25186.0
2015-08-11 09:50:00,65.2,65.24,65.02,65.12,16931.0,63.3914,63.4302,63.2163,63.3136,16931.0
2015-08-11 09:55:00,65.05,65.34,65.05,65.25,13941.0,63.2455,63.5275,63.2455,63.44,13941.0
2015-08-11 10:00:00,65.25,66.11,65.11,65.93,70747.0,63.44,64.2761,63.3039,64.1011,70747.0
2015-08-11 10:05:00,66.0,66.86,65.77,66.21,138213.0,64.1692,65.0053,63.9455,64.3733,138213.0
2015-08-11 10:10:00,66.23,67.09,65.95,66.04,94373.0,64.3928,65.2289,64.1206,64.2081,94373.0
2015-08-11 10:15:00,66.04,66.09,65.78,66.03,44487.0,64.2081,64.2567,63.9553,64.1983,44487.0
2015-08-11 10:20:00,66.09,66.3,65.92,66.26,31244.0,64.2567,64.4608,64.0914,64.422,31244.0
2015-08-11 10:25:00,66.28,66.74,66.25,66.38,58041.0,64.4414,64.8886,64.4122,64.5386,58041.0
2015-08-11 10:30:00,66.3,66.3,65.92,66.0,20281.0,64.4608,64.4608,64.0914,64.1692,20281.0
2015-08-11 10:35:00,66.01,66.01,65.75,65.77,11171.0,64.1789,64.1789,63.9261,63.9455,11171.0
2015-08-11 10:40:00,65.76,65.99,65.67,65.83,23628.0,63.9358,64.1594,63.8483,64.0039,23628.0
2015-08-11 10:45:00,65.78,65.87,65.71,65.75,15956.0,63.9553,64.0428,63.8872,63.9261,15956.0
2015-08-11 10:50:00,65.77,65.77,65.52,65.59,27364.0,63.9455,63.9455,63.7025,63.7705,27364.0
2015-08-11 10:55:00,65.58,65.63,65.28,65.28,20654.0,63.7608,63.8094,63.4691,63.4691,20654.0
2015-08-11 11:00:00,65.27,65.35,65.01,65.01,15410.0,63.4594,63.5372,63.2066,63.2066,15410.0
2015-08-11 11:05:00,65.01,65.08,64.87,65.0,23879.0,63.2066,63.2747,63.0705,63.1969,23879.0
2015-08-11 11:10:00,64.95,65.26,64.82,65.2,47040.0,63.1483,63.4497,63.0219,63.3914,47040.0
2015-08-11 11:15:00,65.2,65.2,64.92,64.94,15839.0,63.3914,63.3914,63.1191,63.1386,15839.0
2015-08-11 11:20:00,64.95,65.07,64.84,64.91,31097.0,63.1483,63.265,63.0413,63.1094,31097.0
2015-08-11 11:25:00,64.91,65.09,64.71,64.85,34198.0,63.1094,63.2844,62.9149,63.0511,34198.0
2015-08-11 11:30:00,64.82,65.15,64.82,65.13,33909.0,63.0219,63.3427,63.0219,63.3233,33909.0
2015-08-11 11:35:00,65.08,65.33,65.03,65.24,15938.0,63.2747,63.5178,63.2261,63.4302,15938.0
2015-08-11 11:40:00,65.25,65.28,65.1,65.15,18489.0,63.44,63.4691,63.2941,63.3427,18489.0
2015-08-11 11:45:00,65.14,65.21,64.64,64.67,21103.0,63.333,63.4011,62.8469,62.8761,21103.0
2015-08-11 11:50:00,64.69,64.86,64.66,64.85,12906.0,62.8955,63.0608,62.8663,63.0511,12906.0
2015-08-11 11:55:00,64.85,64.85,64.61,64.73,17987.0,63.0511,63.0511,62.8177,62.9344,17987.0
2015-08-11 12:00:00,64.77,64.94,64.75,64.92,10575.0,62.9733,63.1386,62.9538,63.1191,10575.0
2015-08-11 12:05:00,64.93,65.32,64.9,65.24,17181.0,63.1288,63.508,63.0997,63.4302,17181.0
2015-08-11 12:10:00,65.24,65.5,65.24,65.39,17056.0,63.4302,63.683,63.4302,63.5761,17056.0
2015-08-11 12:15:00,65.37,65.51,65.29,65.51,14775.0,63.5566,63.6928,63.4789,63.6928,14775.0
2015-08-11 12:20:00,65.48,65.55,65.38,65.44,15603.0,63.6636,63.7316,63.5664,63.6247,15603.0
2015-08-11 12:25:00,65.45,65.62,65.35,65.6,22896.0,63.6344,63.7997,63.5372,63.7803,22896.0
2015-08-11 12:30:00,65.57,65.78,65.54,65.75,10489.0,63.7511,63.9553,63.7219,63.9261,10489.0
2015-08-11 12:35:00,65.72,65.81,65.61,65.64,24668.0,63.8969,63.9844,63.79,63.8192,24668.0
2015-08-11 12:40:00,65.62,65.62,65.4,65.41,32463.0,63.7997,63.7997,63.5858,63.5955,32463.0
2015-08-11 12:45:00,65.42,65.58,65.38,65.54,12522.0,63.6053,63.7608,63.5664,63.7219,12522.0
2015-08-11 12:50:00,65.53,65.53,65.35,65.37,9850.0,63.7122,63.7122,63.5372,63.5566,9850.0
2015-08-11 12:55:00,65.41,65.43,65.18,65.28,11256.0,63.5955,63.615,63.3719,63.4691,11256.0
2015-08-11 13:00:00,65.25,65.38,65.06,65.07,12894.0,63.44,63.5664,63.2552,63.265,12894.0
2015-08-11 13:05:00,65.1,65.19,64.97,65.09,11818.0,63.2941,63.3816,63.1677,63.2844,11818.0
2015-08-11 13:10:00,65.06,65.19,64.9,65.19,24879.0,63.2552,63.3816,63.0997,63.3816,24879.0
2015-08-11 13:15:00,65.22,65.25,65.03,65.11,7000.0,63.4108,63.44,63.2261,63.3039,7000.0
2015-08-11 13:20:00,65.11,65.27,65.01,65.26,12468.0,63.3039,63.4594,63.2066,63.4497,12468.0
2015-08-11 13:25:00,65.26,65.36,65.14,65.31,13738.0,63.4497,63.5469,63.333,63.4983,13738.0
2015-08-11 13:30:00,65.29,65.42,65.18,65.25,12681.0,63.4789,63.6053,63.3719,63.44,12681.0
2015-08-11 13:35:00,65.28,65.62,65.28,65.51,16463.0,63.4691,63.7997,63.4691,63.6928,16463.0
2015-08-11 13:40:00,65.54,65.59,65.39,65.39,16690.0,63.7219,63.7705,63.5761,63.5761,16690.0
2015-08-11 13:45:00,65.39,65.44,65.2,65.28,15999.0,63.5761,63.6247,63.3914,63.4691,15999.0
2015-08-11 13:50:00,65.31,65.36,65.2,65.25,10419.0,63.4983,63.5469,63.3914,63.44,10419.0
2015-08-11 13:55:00,65.23,65.26,65.04,65.17,13362.0,63.4205,63.4497,63.2358,63.3622,13362.0
2015-08-11 14:00:00,65.18,65.28,65.1,65.24,13944.0,63.3719,63.4691,63.2941,63.4302,13944.0
2015-08-11 14:05:00,65.22,65.49,65.2,65.46,20001.0,63.4108,63.6733,63.3914,63.6441,20001.0
2015-08-11 14:10:00,65.43,65.47,65.33,65.35,12715.0,63.615,63.6539,63.5178,63.5372,12715.0
2015-08-11 14:15:00,65.33,65.34,65.21,65.28,20342.0,63.5178,63.5275,63.4011,63.4691,20342.0
2015-08-11 14:20:00,65.28,65.67,65.26,65.53,45576.0,63.4691,63.8483,63.4497,63.7122,45576.0
2015-08-11 14:25:00,65.53,65.78,65.42,65.68,25771.0,63.7122,63.9553,63.6053,63.858,25771.0
2015-08-11 14:30:00,65.63,65.68,65.47,65.47,7688.0,63.8094,63.858,63.6539,63.6539,7688.0
2015-08-11 14:35:00,65.47,65.72,65.44,65.65,18296.0,63.6539,63.8969,63.6247,63.8289,18296.0
2015-08-11 14:40:00,65.64,65.7,65.6,65.6,14550.0,63.8192,63.8775,63.7803,63.7803,14550.0
2015-08-11 14:45:00,65.6,65.7,65.52,65.6,36102.0,63.7803,63.8775,63.7025,63.7803,36102.0
2015-08-11 14:50:00,65.62,65.73,65.47,65.71,25340.0,63.7997,63.9067,63.6539,63.8872,25340.0
2015-08-11 14:55:00,65.73,65.81,65.68,65.7,33570.0,63.9067,63.9844,63.858,63.8775,33570.0
2015-08-11 15:00:00,65.69,65.77,65.64,65.67,41216.0,63.8678,63.9455,63.8192,63.8483,41216.0
2015-08-11 15:05:00,65.69,65.69,65.49,65.54,42079.0,63.8678,63.8678,63.6733,63.7219,42079.0
2015-08-11 15:10:00,65.51,65.78,65.49,65.78,30321.0,63.6928,63.9553,63.6733,63.9553,30321.0
2015-08-11 15:15:00,65.76,65.79,65.69,65.79,40060.0,63.9358,63.965,63.8678,63.965,40060.0
2015-08-11 15:20:00,65.79,65.8,65.69,65.75,27765.0,63.965,63.9747,63.8678,63.9261,27765.0
2015-08-11 15:25:00,65.76,65.78,65.68,65.72,19386.0,63.9358,63.9553,63.858,63.8969,19386.0
2015-08-11 15:30:00,65.72,65.75,65.66,65.73,30627.0,63.8969,63.9261,63.8386,63.9067,30627.0
2015-08-11 15:35:00,65.72,65.84,65.71,65.81,35358.0,63.8969,64.0136,63.8872,63.9844,35358.0
2015-08-11 15:40:00,65.79,65.86,65.77,65.83,37631.0,63.965,64.033,63.9455,64.0039,37631.0
2015-08-11 15:45:00,65.83,65.84,65.71,65.71,61393.0,64.0039,64.0136,63.8872,63.8872,61393.0
2015-08-11 15:50:00,65.71,65.79,65.69,65.73,68358.0,63.8872,63.965,63.8678,63.9067,68358.0
2015-08-11 15:55:00,65.72,65.88,65.69,65.84,164585.0,63.8969,64.0525,63.8678,64.0136,164585.0
2015-08-12 09:30:00,64.88,64.96,64.5,64.56,51869.0,63.0802,63.158,62.7108,62.7691,51869.0
2015-08-12 09:35:00,64.64,65.54,64.6,65.4,27572.0,62.8469,63.7219,62.808,63.5858,27572.0
2015-08-12 09:40:00,65.5,66.05,65.41,65.58,51093.0,63.683,64.2178,63.5955,63.7608,51093.0
2015-08-12 09:45:00,65.58,65.7,65.29,65.38,31024.0,63.7608,63.8775,63.4789,63.5664,31024.0
2015-08-12 09:50:00,65.31,65.31,65.05,65.26,11341.0,63.4983,63.4983,63.2455,63.4497,11341.0
2015-08-12 09:55:00,65.25,65.25,64.9,65.11,17278.0,63.44,63.44,63.0997,63.3039,17278.0
2015-08-12 10:00:00,65.17,65.17,64.76,64.76,43543.0,63.3622,63.3622,62.9636,62.9636,43543.0
2015-08-12 10:05:00,64.84,64.85,64.5,64.53,18582.0,63.0413,63.0511,62.7108,62.7399,18582.0
2015-08-12 10:10:00,64.54,64.59,64.2,64.25,34029.0,62.7497,62.7983,62.4191,62.4677,34029.0
2015-08-12 10:15:00,64.23,64.55,64.18,64.55,19750.0,62.4483,62.7594,62.3997,62.7594,19750.0
2015-08-12 10:20:00,64.52,64.59,64.03,64.05,20876.0,62.7302,62.7983,62.2538,62.2733,20876.0
2015-08-12 10:25:00,64.07,64.67,64.07,64.67,19447.0,62.2927,62.8761,62.2927,62.8761,19447.0
2015-08-12 10:30:00,64.61,64.71,64.41,64.71,22042.0,62.8177,62.9149,62.6233,62.9149,22042.0
2015-08-12 10:35:00,64.71,64.82,64.57,64.82,17697.0,62.9149,63.0219,62.7788,63.0219,17697.0
2015-08-12 10:40:00,64.8,64.84,64.62,64.71,28480.0,63.0025,63.0413,62.8274,62.9149,28480.0
2015-08-12 10:45:00,64.67,64.69,64.5,64.5,21591.0,62.8761,62.8955,62.7108,62.7108,21591.0
2015-08-12 10:50:00,64.49,64.56,64.39,64.43,15634.0,62.7011,62.7691,62.6038,62.6427,15634.0
2015-08-12 10:55:00,64.44,64.56,64.37,64.55,12384.0,62.6524,62.7691,62.5844,62.7594,12384.0
2015-08-12 11:00:00,64.55,64.89,64.54,64.87,8982.0,62.7594,63.09,62.7497,63.0705,8982.0
2015-08-12 11:05:00,64.87,64.95,64.82,64.93,3599.0,63.0705,63.1483,63.0219,63.1288,3599.0
2015-08-12 11:10:00,64.94,65.02,64.72,64.8,14296.0,63.1386,63.2163,62.9247,63.0025,14296.0
2015-08-12 11:15:00,64.78,65.01,64.73,65.0,18235.0,62.983,63.2066,62.9344,63.1969,18235.0
2015-08-12 11:20:00,64.98,65.05,64.79,64.81,9331.0,63.1775,63.2455,62.9927,63.0122,9331.0
2015-08-12 11:25:00,64.8,64.88,64.67,64.76,18200.0,63.0025,63.0802,62.8761,62.9636,18200.0
2015-08-12 11:30:00,64.77,64.85,64.7,64.85,15354.0,62.9733,63.0511,62.9052,63.0511,15354.0
2015-08-12 11:35:00,64.88,64.88,64.67,64.74,15394.0,63.0802,63.0802,62.8761,62.9441,15394.0
2015-08-12 11:40:00,64.69,64.83,64.69,64.83,11258.0,62.8955,63.0316,62.8955,63.0316,11258.0
2015-08-12 11:45:00,64.85,64.85,64.71,64.81,9218.0,63.0511,63.0511,62.9149,63.0122,9218.0
2015-08-12 11:50:00,64.79,64.81,64.68,64.79,9046.0,62.9927,63.0122,62.8858,62.9927,9046.0
2015-08-12 11:55:00,64.78,64.8,64.69,64.78,16963.0,62.983,63.0025,62.8955,62.983,16963.0
2015-08-12 12:00:00,64.73,64.73,64.38,64.42,10472.0,62.9344,62.9344,62.5941,62.633,10472.0
2015-08-12 12:05:00,64.39,64.46,64.31,64.46,11529.0,62.6038,62.6719,62.526,62.6719,11529.0
2015-08-12 12:10:00,64.46,64.64,64.45,64.61,8269.0,62.6719,62.8469,62.6622,62.8177,8269.0
2015-08-12 12:15:00,64.65,64.72,64.6,64.7,7356.0,62.8566,62.9247,62.808,62.9052,7356.0
2015-08-12 12:20:00,64.69,64.69,64.6,64.69,11699.0,62.8955,62.8955,62.808,62.8955,11699.0
2015-08-12 12:25:00,64.67,64.74,64.61,64.72,8210.0,62.8761,62.9441,62.8177,62.9247,8210.0
2015-08-12 12:30:00,64.74,64.88,64.67,64.88,8198.0,62.9441,63.0802,62.8761,63.0802,8198.0
2015-08-12 12:35:00,64.93,64.98,64.8,64.85,7077.0,63.1288,63.1775,63.0025,63.0511,7077.0
2015-08-12 12:40:00,64.86,64.96,64.86,64.93,7202.0,63.0608,63.158,63.0608,63.1288,7202.0
2015-08-12 12:45:00,64.9,64.98,64.79,64.85,13162.0,63.0997,63.1775,62.9927,63.0511,13162.0
2015-08-12 12:50:00,64.81,64.84,64.72,64.83,5253.0,63.0122,63.0413,62.9247,63.0316,5253.0
2015-08-12 12:55:00,64.77,64.91,64.75,64.82,15358.0,62.9733,63.1094,62.9538,63.0219,15358.0
2015-08-12 13:00:00,64.81,64.91,64.73,64.9,15382.0,63.0122,63.1094,62.9344,63.0997,15382.0
2015-08-12 13:05:00,64.84,65.04,64.84,64.98,25565.0,63.0413,63.2358,63.0413,63.1775,25565.0
2015-08-12 13:10:00,65.0,65.04,64.93,64.97,8272.0,63.1969,63.2358,63.1288,63.1677,8272.0
2015-08-12 13:15:00,64.98,65.17,64.98,65.17,5203.0,63.1775,63.3622,63.1775,63.3622,5203.0
2015-08-12 13:20:00,65.19,65.25,65.12,65.13,5251.0,63.3816,63.44,63.3136,63.3233,5251.0
2015-08-12 13:25:00,65.18,65.28,65.14,65.18,11197.0,63.3719,63.4691,63.333,63.3719,11197.0
2015-08-12 13:30:00,65.18,65.24,65.1,65.14,10860.0,63.3719,63.4302,63.2941,63.333,10860.0
2015-08-12 13:35:00,65.17,65.24,65.15,65.21,5850.0,63.3622,63.4302,63.3427,63.4011,5850.0
2015-08-12 13:40:00,65.22,65.28,65.19,65.27,6771.0,63.4108,63.4691,63.3816,63.4594,6771.0
2015-08-12 13:45:00,65.25,65.8,65.25,65.8,64338.0,63.44,63.9747,63.44,63.9747,64338.0
2015-08-12 13:50:00,65.73,65.91,65.62,65.89,22017.0,63.9067,64.0817,63.7997,64.0622,22017.0
2015-08-12 13:55:00,65.88,66.01,65.8,65.99,30801.0,64.0525,64.1789,63.9747,64.1594,30801.0
2015-08-12 14:00:00,66.02,66.02,65.8,65.8,22833.0,64.1886,64.1886,63.9747,63.9747,22833.0
2015-08-12 14:05:00,65.8,65.89,65.8,65.86,15578.0,63.9747,64.0622,63.9747,64.033,15578.0
2015-08-12 14:10:00,65.88,65.99,65.87,65.99,8297.0,64.0525,64.1594,64.0428,64.1594,8297.0
2015-08-12 14:15:00,66.0,66.0,65.87,65.9,12876.0,64.1692,64.1692,64.0428,64.0719,12876.0
2015-08-12 14:20:00,65.88,65.91,65.83,65.86,10301.0,64.0525,64.0817,64.0039,64.033,10301.0
2015-08-12 14:25:00,65.87,65.87,65.62,65.68,17125.0,64.0428,64.0428,63.7997,63.858,17125.0
2015-08-12 14:30:00,65.7,65.79,65.67,65.73,10378.0,63.8775,63.965,63.8483,63.9067,10378.0
2015-08-12 14:35:00,65.71,66.0,65.71,65.98,7568.0,63.8872,64.1692,63.8872,64.1497,7568.0
2015-08-12 14:40:00,66.01,66.11,65.95,66.1,13319.0,64.1789,64.2761,64.1206,64.2664,13319.0
2015-08-12 14:45:00,66.09,66.12,66.04,66.08,24046.0,64.2567,64.2858,64.2081,64.2469,24046.0
2015-08-12 14:50:00,66.06,66.08,65.98,65.99,18674.0,64.2275,64.2469,64.1497,64.1594,18674.0
2015-08-12 14:55:00,65.98,66.03,65.9,65.97,17546.0,64.1497,64.1983,64.0719,64.14,17546.0
2015-08-12 15:00:00,65.97,66.15,65.97,66.07,17774.0,64.14,64.315,64.14,64.2372,17774.0
2015-08-12 15:05:00,66.08,66.14,65.99,66.13,9536.0,64.2469,64.3053,64.1594,64.2956,9536.0
2015-08-12 15:10:00,66.14,66.17,66.08,66.14,24803.0,64.3053,64.3344,64.2469,64.3053,24803.0
2015-08-12 15:15:00,66.13,66.3,66.11,66.23,35266.0,64.2956,64.4608,64.2761,64.3928,35266.0
2015-08-12 15:20:00,66.25,66.44,66.2,66.21,71147.0,64.4122,64.597,64.3636,64.3733,71147.0
2015-08-12 15:25:00,66.22,66.36,66.2,66.3,36187.0,64.3831,64.5192,64.3636,64.4608,36187.0
2015-08-12 15:30:00,66.3,66.33,66.21,66.32,23348.0,64.4608,64.49,64.3733,64.4803,23348.0
2015-08-12 15:35:00,66.3,66.3,66.11,66.16,32575.0,64.4608,64.4608,64.2761,64.3247,32575.0
2015-08-12 15:40:00,66.16,66.17,66.06,66.11,31051.0,64.3247,64.3344,64.2275,64.2761,31051.0
2015-08-12 15:45:00,66.1,66.19,66.09,66.17,54662.0,64.2664,64.3539,64.2567,64.3344,54662.0
2015-08-12 15:50:00,66.16,66.33,66.16,66.31,51575.0,64.3247,64.49,64.3247,64.4706,51575.0
2015-08-12 15:55:00,66.3,66.35,66.24,66.28,120859.0,64.4608,64.5095,64.4025,64.4414,120859.0
2015-08-13 09:30:00,66.63,66.83,66.0,66.0,36858.0,64.7817,64.9761,64.1692,64.1692,36858.0
2015-08-13 09:35:00,65.98,66.12,65.54,65.59,12763.0,64.1497,64.2858,63.7219,63.7705,12763.0
2015-08-13 09:40:00,65.54,65.75,65.38,65.49,17382.0,63.7219,63.9261,63.5664,63.6733,17382.0
2015-08-13 09:45:00,65.47,65.55,65.23,65.32,15457.0,63.6539,63.7316,63.4205,63.508,15457.0
2015-08-13 09:50:00,65.4,65.6,65.28,65.43,10878.0,63.5858,63.7803,63.4691,63.615,10878.0
2015-08-13 09:55:00,65.45,65.76,65.45,65.76,8200.0,63.6344,63.9358,63.6344,63.9358,8200.0
2015-08-13 10:00:00,65.81,65.81,65.28,65.35,11006.0,63.9844,63.9844,63.4691,63.5372,11006.0
2015-08-13 10:05:00,65.32,65.54,65.27,65.39,12129.0,63.508,63.7219,63.4594,63.5761,12129.0
2015-08-13 10:10:00,65.44,65.48,65.18,65.24,14256.0,63.6247,63.6636,63.3719,63.4302,14256.0
2015-08-13 10:15:00,65.18,65.23,65.1,65.2,11658.0,63.3719,63.4205,63.2941,63.3914,11658.0
2015-08-13 10:20:00,65.17,65.32,65.03,65.18,19013.0,63.3622,63.508,63.2261,63.3719,19013.0
2015-08-13 10:25:00,65.23,65.25,65.04,65.04,24545.0,63.4205,63.44,63.2358,63.2358,24545.0
2015-08-13 10:30:00,65.06,65.06,64.85,65.02,42793.0,63.2552,63.2552,63.0511,63.2163,42793.0
2015-08-13 10:35:00,65.06,65.29,65.04,65.23,21154.0,63.2552,63.4789,63.2358,63.4205,21154.0
2015-08-13 10:40:00,65.27,65.32,65.0,65.0,22199.0,63.4594,63.508,63.1969,63.1969,22199.0
2015-08-13 10:45:00,65.02,65.06,64.85,64.85,23476.0,63.2163,63.2552,63.0511,63.0511,23476.0
2015-08-13 10:50:00,64.87,64.99,64.79,64.89,27933.0,63.0705,63.1872,62.9927,63.09,27933.0
2015-08-13 10:55:00,64.89,65.02,64.79,64.83,23723.0,63.09,63.2163,62.9927,63.0316,23723.0
2015-08-13 11:00:00,64.81,64.84,64.64,64.67,19193.0,63.0122,63.0413,62.8469,62.8761,19193.0
2015-08-13 11:05:00,64.67,64.7,64.5,64.53,54732.0,62.8761,62.9052,62.7108,62.7399,54732.0
2015-08-13 11:10:00,64.54,64.62,64.48,64.53,15168.0,62.7497,62.8274,62.6913,62.7399,15168.0
2015-08-13 11:15:00,64.55,64.74,64.54,64.67,13080.0,62.7594,62.9441,62.7497,62.8761,13080.0
2015-08-13 11:20:00,64.63,64.94,64.6,64.9,29455.0,62.8372,63.1386,62.808,63.0997,29455.0
2015-08-13 11:25:00,64.84,64.87,64.51,64.64,21600.0,63.0413,63.0705,62.7205,62.8469,21600.0
2015-08-13 11:30:00,64.64,64.73,64.58,64.73,7370.0,62.8469,62.9344,62.7886,62.9344,7370.0
2015-08-13 11:35:00,64.73,64.75,64.52,64.52,15200.0,62.9344,62.9538,62.7302,62.7302,15200.0
2015-08-13 11:40:00,64.56,64.57,64.44,64.46,25423.0,62.7691,62.7788,62.6524,62.6719,25423.0
2015-08-13 11:45:00,64.47,64.51,64.31,64.35,34010.0,62.6816,62.7205,62.526,62.5649,34010.0
2015-08-13 11:50:00,64.37,64.38,64.27,64.29,18173.0,62.5844,62.5941,62.4872,62.5066,18173.0
2015-08-13 11:55:00,64.31,64.43,64.14,64.38,25928.0,62.526,62.6427,62.3608,62.5941,25928.0
2015-08-13 12:00:00,64.39,64.6,64.35,64.59,45104.0,62.6038,62.808,62.5649,62.7983,45104.0
2015-08-13 12:05:00,64.59,64.61,64.34,64.34,44405.0,62.7983,62.8177,62.5552,62.5552,44405.0
2015-08-13 12:10:00,64.36,64.61,64.35,64.55,23748.0,62.5747,62.8177,62.5649,62.7594,23748.0
2015-08-13 12:15:00,64.58,64.63,64.41,64.47,32363.0,62.7886,62.8372,62.6233,62.6816,32363.0
2015-08-13 12:20:00,64.42,64.57,64.42,64.55,14303.0,62.633,62.7788,62.633,62.7594,14303.0
2015-08-13 12:25:00,64.56,64.85,64.48,64.7,24413.0,62.7691,63.0511,62.6913,62.9052,24413.0
2015-08-13 12:30:00,64.73,64.76,64.62,64.73,22890.0,62.9344,62.9636,62.8274,62.9344,22890.0
2015-08-13 12:35:00,64.75,64.75,64.58,64.63,12800.0,62.9538,62.9538,62.7886,62.8372,12800.0
2015-08-13 12:40:00,64.65,64.69,64.56,64.63,21410.0,62.8566,62.8955,62.7691,62.8372,21410.0
2015-08-13 12:45:00,64.61,64.77,64.61,64.76,11838.0,62.8177,62.9733,62.8177,62.9636,11838.0
2015-08-13 12:50:00,64.77,64.86,64.71,64.8,33332.0,62.9733,63.0608,62.9149,63.0025,33332.0
2015-08-13 12:55:00,64.8,64.82,64.7,64.72,43312.0,63.0025,63.0219,62.9052,62.9247,43312.0
2015-08-13 13:00:00,64.72,64.73,64.64,64.68,8515.0,62.9247,62.9344,62.8469,62.8858,8515.0
2015-08-13 13:05:00,64.71,64.76,64.68,64.74,8715.0,62.9149,62.9636,62.8858,62.9441,8715.0
2015-08-13 13:10:00,64.7,64.71,64.59,64.6,8331.0,62.9052,62.9149,62.7983,62.808,8331.0
2015-08-13 13:15:00,64.58,64.64,64.57,64.59,9560.0,62.7886,62.8469,62.7788,62.7983,9560.0
2015-08-13 13:20:00,64.58,64.65,64.52,64.53,9794.0,62.7886,62.8566,62.7302,62.7399,9794.0
2015-08-13 13:25:00,64.52,64.65,64.52,64.64,9903.0,62.7302,62.8566,62.7302,62.8469,9903.0
2015-08-13 13:30:00,64.66,64.74,64.52,64.52,11919.0,62.8663,62.9441,62.7302,62.7302,11919.0
2015-08-13 13:35:00,64.52,64.56,64.44,64.45,10855.0,62.7302,62.7691,62.6524,62.6622,10855.0
2015-08-13 13:40:00,64.48,64.48,64.29,64.41,15350.0,62.6913,62.6913,62.5066,62.6233,15350.0
2015-08-13 13:45:00,64.41,64.52,64.41,64.44,15479.0,62.6233,62.7302,62.6233,62.6524,15479.0
2015-08-13 13:50:00,64.42,64.45,64.28,64.38,9986.0,62.633,62.6622,62.4969,62.5941,9986.0
2015-08-13 13:55:00,64.39,64.55,64.37,64.52,10078.0,62.6038,62.7594,62.5844,62.7302,10078.0
2015-08-13 14:00:00,64.5,64.59,64.45,64.53,10263.0,62.7108,62.7983,62.6622,62.7399,10263.0
2015-08-13 14:05:00,64.5,64.57,64.47,64.56,9748.0,62.7108,62.7788,62.6816,62.7691,9748.0
2015-08-13 14:10:00,64.57,64.64,64.54,64.61,13678.0,62.7788,62.8469,62.7497,62.8177,13678.0
2015-08-13 14:15:00,64.6,64.62,64.53,64.55,11049.0,62.808,62.8274,62.7399,62.7594,11049.0
2015-08-13 14:20:00,64.57,64.72,64.56,64.68,13936.0,62.7788,62.9247,62.7691,62.8858,13936.0
2015-08-13 14:25:00,64.69,64.76,64.64,64.66,14665.0,62.8955,62.9636,62.8469,62.8663,14665.0
2015-08-13 14:30:00,64.66,64.66,64.54,64.58,21128.0,62.8663,62.8663,62.7497,62.7886,21128.0
2015-08-13 14:35:00,64.58,64.67,64.57,64.61,13846.0,62.7886,62.8761,62.7788,62.8177,13846.0
2015-08-13 14:40:00,64.59,64.63,64.59,64.61,6503.0,62.7983,62.8372,62.7983,62.8177,6503.0
2015-08-13 14:45:00,64.61,64.67,64.57,64.58,18351.0,62.8177,62.8761,62.7788,62.7886,18351.0
2015-08-13 14:50:00,64.58,64.63,64.54,64.56,23951.0,62.7886,62.8372,62.7497,62.7691,23951.0
2015-08-13 14:55:00,64.56,64.59,64.51,64.57,11203.0,62.7691,62.7983,62.7205,62.7788,11203.0
2015-08-13 15:00:00,64.57,64.61,64.5,64.52,21642.0,62.7788,62.8177,62.7108,62.7302,21642.0
2015-08-13 15:05:00,64.52,64.53,64.43,64.5,19415.0,62.7302,62.7399,62.6427,62.7108,19415.0
2015-08-13 15:10:00,64.52,64.62,64.46,64.57,32583.0,62.7302,62.8274,62.6719,62.7788,32583.0
2015-08-13 15:15:00,64.57,64.61,64.47,64.47,35900.0,62.7788,62.8177,62.6816,62.6816,35900.0
2015-08-13 15:20:00,64.47,64.48,64.3,64.32,36545.0,62.6816,62.6913,62.5163,62.5358,36545.0
2015-08-13 15:25:00,64.32,64.39,64.32,64.37,35744.0,62.5358,62.6038,62.5358,62.5844,35744.0
2015-08-13 15:30:00,64.35,64.37,64.23,64.23,39217.0,62.5649,62.5844,62.4483,62.4483,39217.0
2015-08-13 15:35:00,64.24,64.29,64.21,64.29,45382.0,62.458,62.5066,62.4288,62.5066,45382.0
2015-08-13 15:40:00,64.3,64.33,64.19,64.27,62741.0,62.5163,62.5455,62.4094,62.4872,62741.0
2015-08-13 15:45:00,64.27,64.34,64.25,64.3,48561.0,62.4872,62.5552,62.4677,62.5163,48561.0
2015-08-13 15:50:00,64.29,64.36,64.27,64.33,45516.0,62.5066,62.5747,62.4872,62.5455,45516.0
2015-08-13 15:55:00,64.32,64.35,64.29,64.3,82403.0,62.5358,62.5649,62.5066,62.5163,82403.0
2015-08-14 09:30:00,64.27,64.82,64.27,64.82,37407.0,62.4872,63.0219,62.4872,63.0219,37407.0
2015-08-14 09:35:00,64.64,64.95,64.46,64.89,17372.0,62.8469,63.1483,62.6719,63.09,17372.0
2015-08-14 09:40:00,64.82,64.9,64.44,64.86,26348.0,63.0219,63.0997,62.6524,63.0608,26348.0
2015-08-14 09:45:00,64.84,64.93,64.6,64.81,20896.0,63.0413,63.1288,62.808,63.0122,20896.0
2015-08-14 09:50:00,64.77,65.05,64.76,64.94,24228.0,62.9733,63.2455,62.9636,63.1386,24228.0
2015-08-14 09:55:00,65.01,65.39,64.8,65.33,44702.0,63.2066,63.5761,63.0025,63.5178,44702.0
2015-08-14 10:00:00,65.33,65.39,64.97,65.03,23394.0,63.5178,63.5761,63.1677,63.2261,23394.0
2015-08-14 10:05:00,65.02,65.06,64.73,64.83,19923.0,63.2163,63.2552,62.9344,63.0316,19923.0
2015-08-14 10:10:00,64.79,64.98,64.74,64.81,24959.0,62.9927,63.1775,62.9441,63.0122,24959.0
2015-08-14 10:15:00,64.8,65.15,64.75,65.09,22275.0,63.0025,63.3427,62.9538,63.2844,22275.0
2015-08-14 10:20:00,65.09,65.37,65.03,65.28,22368.0,63.2844,63.5566,63.2261,63.4691,22368.0
2015-08-14 10:25:00,65.26,65.26,64.82,64.88,20984.0,63.4497,63.4497,63.0219,63.0802,20984.0
2015-08-14 10:30:00,64.88,65.04,64.83,64.9,30344.0,63.0802,63.2358,63.0316,63.0997,30344.0
2015-08-14 10:35:00,64.9,65.1,64.89,65.04,40331.0,63.0997,63.2941,63.09,63.2358,40331.0
2015-08-14 10:40:00,65.05,65.18,65.0,65.16,17600.0,63.2455,63.3719,63.1969,63.3525,17600.0
2015-08-14 10:45:00,65.14,65.14,64.88,64.99,25156.0,63.333,63.333,63.0802,63.1872,25156.0
2015-08-14 10:50:00,64.99,65.08,64.96,65.0,11260.0,63.1872,63.2747,63.158,63.1969,11260.0
2015-08-14 10:55:00,64.99,65.04,64.95,65.03,13900.0,63.1872,63.2358,63.1483,63.2261,13900.0
2015-08-14 11:00:00,65.0,65.01,64.84,64.88,10393.0,63.1969,63.2066,63.0413,63.0802,10393.0
2015-08-14 11:05:00,64.88,64.88,64.67,64.79,11037.0,63.0802,63.0802,62.8761,62.9927,11037.0
2015-08-14 11:10:00,64.81,65.03,64.75,64.87,11955.0,63.0122,63.2261,62.9538,63.0705,11955.0
2015-08-14 11:15:00,64.84,65.03,64.8,64.89,9000.0,63.0413,63.2261,63.0025,63.09,9000.0
2015-08-14 11:20:00,64.9,65.0,64.83,64.96,26541.0,63.0997,63.1969,63.0316,63.158,26541.0
2015-08-14 11:25:00,64.97,65.16,64.97,65.11,16049.0,63.1677,63.3525,63.1677,63.3039,16049.0
2015-08-14 11:30:00,65.09,65.1,64.85,64.88,11050.0,63.2844,63.2941,63.0511,63.0802,11050.0
2015-08-14 11:35:00,64.88,64.97,64.84,64.93,6400.0,63.0802,63.1677,63.0413,63.1288,6400.0
2015-08-14 11:40:00,64.97,65.12,64.97,65.06,19102.0,63.1677,63.3136,63.1677,63.2552,19102.0
2015-08-14 11:45:00,65.08,65.1,64.97,65.0,10616.0,63.2747,63.2941,63.1677,63.1969,10616.0
2015-08-14 11:50:00,65.03,65.03,64.86,64.95,14707.0,63.2261,63.2261,63.0608,63.1483,14707.0
2015-08-14 11:55:00,64.95,65.09,64.95,65.07,11390.0,63.1483,63.2844,63.1483,63.265,11390.0
2015-08-14 12:00:00,65.07,65.1,64.92,64.92,6606.0,63.265,63.2941,63.1191,63.1191,6606.0
2015-08-14 12:05:00,64.91,64.91,64.86,64.86,5353.0,63.1094,63.1094,63.0608,63.0608,5353.0
2015-08-14 12:10:00,64.88,65.02,64.88,64.98,7000.0,63.0802,63.2163,63.0802,63.1775,7000.0
2015-08-14 12:15:00,64.96,65.04,64.9,64.99,12967.0,63.158,63.2358,63.0997,63.1872,12967.0
2015-08-14 12:20:00,65.01,65.06,64.9,64.95,7651.0,63.2066,63.2552,63.0997,63.1483,7651.0
2015-08-14 12:25:00,64.98,65.02,64.92,64.94,9350.0,63.1775,63.2163,63.1191,63.1386,9350.0
2015-08-14 12:30:00,64.94,64.95,64.9,64.92,4677.0,63.1386,63.1483,63.0997,63.1191,4677.0
2015-08-14 12:35:00,64.91,64.95,64.86,64.89,7401.0,63.1094,63.1483,63.0608,63.09,7401.0
2015-08-14 12:40:00,64.87,64.92,64.85,64.87,5390.0,63.0705,63.1191,63.0511,63.0705,5390.0
2015-08-14 12:45:00,64.86,64.86,64.64,64.67,8030.0,63.0608,63.0608,62.8469,62.8761,8030.0
2015-08-14 12:50:00,64.65,64.83,64.62,64.82,6000.0,62.8566,63.0316,62.8274,63.0219,6000.0
2015-08-14 12:55:00,64.85,64.88,64.8,64.86,6412.0,63.0511,63.0802,63.0025,63.0608,6412.0
2015-08-14 13:00:00,64.85,64.94,64.83,64.88,10130.0,63.0511,63.1386,63.0316,63.0802,10130.0
2015-08-14 13:05:00,64.91,64.95,64.86,64.89,8928.0,63.1094,63.1483,63.0608,63.09,8928.0
2015-08-14 13:10:00,64.9,65.01,64.79,65.0,11950.0,63.0997,63.2066,62.9927,63.1969,11950.0
2015-08-14 13:15:00,65.0,65.15,64.96,64.96,15054.0,63.1969,63.3427,63.158,63.158,15054.0
2015-08-14 13:20:00,64.99,65.0,64.95,64.98,3075.0,63.1872,63.1969,63.1483,63.1775,3075.0
2015-08-14 13:25:00,64.95,65.02,64.94,64.96,9491.0,63.1483,63.2163,63.1386,63.158,9491.0
2015-08-14 13:30:00,64.95,64.99,64.9,64.94,5047.0,63.1483,63.1872,63.0997,63.1386,5047.0
2015-08-14 13:35:00,64.94,64.94,64.88,64.94,8231.0,63.1386,63.1386,63.0802,63.1386,8231.0
2015-08-14 13:40:00,64.96,65.06,64.96,64.96,8510.0,63.158,63.2552,63.158,63.158,8510.0
2015-08-14 13:45:00,64.96,64.96,64.73,64.8,10836.0,63.158,63.158,62.9344,63.0025,10836.0
2015-08-14 13:50:00,64.81,65.01,64.81,64.98,7618.0,63.0122,63.2066,63.0122,63.1775,7618.0
2015-08-14 13:55:00,64.97,64.98,64.84,64.93,8703.0,63.1677,63.1775,63.0413,63.1288,8703.0
2015-08-14 14:00:00,64.88,64.93,64.84,64.87,6301.0,63.0802,63.1288,63.0413,63.0705,6301.0
2015-08-14 14:05:00,64.86,64.89,64.73,64.77,9008.0,63.0608,63.09,62.9344,62.9733,9008.0
2015-08-14 14:10:00,64.77,64.97,64.75,64.95,12262.0,62.9733,63.1677,62.9538,63.1483,12262.0
2015-08-14 14:15:00,64.94,64.94,64.85,64.89,5011.0,63.1386,63.1386,63.0511,63.09,5011.0
2015-08-14 14:20:00,64.87,64.88,64.76,64.8,12009.0,63.0705,63.0802,62.9636,63.0025,12009.0
2015-08-14 14:25:00,64.8,64.88,64.78,64.78,7605.0,63.0025,63.0802,62.983,62.983,7605.0
2015-08-14 14:30:00,64.81,64.88,64.72,64.84,10478.0,63.0122,63.0802,62.9247,63.0413,10478.0
2015-08-14 14:35:00,64.78,64.95,64.74,64.95,7915.0,62.983,63.1483,62.9441,63.1483,7915.0
2015-08-14 14:40:00,64.92,64.95,64.87,64.9,17540.0,63.1191,63.1483,63.0705,63.0997,17540.0
2015-08-14 14:45:00,64.92,64.98,64.91,64.95,14528.0,63.1191,63.1775,63.1094,63.1483,14528.0
2015-08-14 14:50:00,64.94,65.0,64.91,64.95,14811.0,63.1386,63.1969,63.1094,63.1483,14811.0
2015-08-14 14:55:00,64.94,64.97,64.84,64.9,26766.0,63.1386,63.1677,63.0413,63.0997,26766.0
2015-08-14 15:00:00,64.9,64.94,64.87,64.92,28915.0,63.0997,63.1386,63.0705,63.1191,28915.0
2015-08-14 15:05:00,64.93,65.02,64.89,65.0,22704.0,63.1288,63.2163,63.09,63.1969,22704.0
2015-08-14 15:10:00,65.01,65.06,64.99,65.03,21392.0,63.2066,63.2552,63.1872,63.2261,21392.0
2015-08-14 15:15:00,65.04,65.15,65.04,65.15,20810.0,63.2358,63.3427,63.2358,63.3427,20810.0
2015-08-14 15:20:00,65.16,65.2,65.14,65.15,22624.0,63.3525,63.3914,63.333,63.3427,22624.0
2015-08-14 15:25:00,65.15,65.26,65.1,65.22,35049.0,63.3427,63.4497,63.2941,63.4108,35049.0
2015-08-14 15:30:00,65.22,65.34,65.21,65.32,39480.0,63.4108,63.5275,63.4011,63.508,39480.0
2015-08-14 15:35:00,65.32,65.33,65.25,65.3,25399.0,63.508,63.5178,63.44,63.4886,25399.0
2015-08-14 15:40:00,65.28,65.37,65.24,65.35,41086.0,63.4691,63.5566,63.4302,63.5372,41086.0
2015-08-14 15:45:00,65.32,65.38,65.3,65.37,52953.0,63.508,63.5664,63.4886,63.5566,52953.0
2015-08-14 15:50:00,65.36,65.37,65.27,65.29,74096.0,63.5469,63.5566,63.4594,63.4789,74096.0
2015-08-14 15:55:00,65.28,65.34,65.27,65.31,101121.0,63.4691,63.5275,63.4594,63.4983,101121.0
2015-08-17 09:30:00,65.16,65.16,64.62,64.79,29409.0,63.3525,63.3525,62.8274,62.9927,29409.0
2015-08-17 09:35:00,64.7,64.78,64.45,64.61,6786.0,62.9052,62.983,62.6622,62.8177,6786.0
2015-08-17 09:40:00,64.54,64.7,64.24,64.3,20272.0,62.7497,62.9052,62.458,62.5163,20272.0
2015-08-17 09:45:00,64.31,64.4,64.21,64.34,19465.0,62.526,62.6135,62.4288,62.5552,19465.0
2015-08-17 09:50:00,64.33,64.5,64.2,64.39,26686.0,62.5455,62.7108,62.4191,62.6038,26686.0
2015-08-17 09:55:00,64.47,64.52,64.3,64.41,9900.0,62.6816,62.7302,62.5163,62.6233,9900.0
2015-08-17 10:00:00,64.44,64.48,64.22,64.4,16266.0,62.6524,62.6913,62.4385,62.6135,16266.0
2015-08-17 10:05:00,64.31,64.39,64.24,64.25,3312.0,62.526,62.6038,62.458,62.4677,3312.0
2015-08-17 10:10:00,64.3,64.64,64.22,64.64,20651.0,62.5163,62.8469,62.4385,62.8469,20651.0
2015-08-17 10:15:00,64.62,64.8,64.54,64.75,9466.0,62.8274,63.0025,62.7497,62.9538,9466.0
2015-08-17 10:20:00,64.84,64.94,64.8,64.86,5418.0,63.0413,63.1386,63.0025,63.0608,5418.0
2015-08-17 10:25:00,64.79,64.8,64.62,64.73,17578.0,62.9927,63.0025,62.8274,62.9344,17578.0
2015-08-17 10:30:00,64.72,64.72,64.47,64.47,4650.0,62.9247,62.9247,62.6816,62.6816,4650.0
2015-08-17 10:35:00,64.49,64.53,64.25,64.25,14643.0,62.7011,62.7399,62.4677,62.4677,14643.0
2015-08-17 10:40:00,64.32,64.34,64.21,64.34,15798.0,62.5358,62.5552,62.4288,62.5552,15798.0
2015-08-17 10:45:00,64.36,64.5,64.36,64.48,8600.0,62.5747,62.7108,62.5747,62.6913,8600.0
2015-08-17 10:50:00,64.48,64.71,64.48,64.71,8832.0,62.6913,62.9149,62.6913,62.9149,8832.0
2015-08-17 10:55:00,64.73,64.89,64.73,64.83,13755.0,62.9344,63.09,62.9344,63.0316,13755.0
2015-08-17 11:00:00,64.89,65.08,64.88,64.94,16615.0,63.09,63.2747,63.0802,63.1386,16615.0
2015-08-17 11:05:00,64.92,64.93,64.8,64.91,8037.0,63.1191,63.1288,63.0025,63.1094,8037.0
2015-08-17 11:10:00,64.89,65.04,64.88,65.04,7900.0,63.09,63.2358,63.0802,63.2358,7900.0
2015-08-17 11:15:00,65.06,65.11,64.95,65.0,7731.0,63.2552,63.3039,63.1483,63.1969,7731.0
2015-08-17 11:20:00,65.0,65.21,65.0,65.21,9635.0,63.1969,63.4011,63.1969,63.4011,9635.0
2015-08-17 11:25:00,65.22,65.25,65.15,65.15,6070.0,63.4108,63.44,63.3427,63.3427,6070.0
2015-08-17 11:30:00,65.16,65.22,65.12,65.12,16810.0,63.3525,63.4108,63.3136,63.3136,16810.0
2015-08-17 11:35:00,65.13,65.19,65.09,65.14,7137.0,63.3233,63.3816,63.2844,63.333,7137.0
2015-08-17 11:40:00,65.13,65.22,65.11,65.14,21206.0,63.3233,63.4108,63.3039,63.333,21206.0
2015-08-17 11:45:00,65.18,65.29,65.14,65.2,9000.0,63.3719,63.4789,63.333,63.3914,9000.0
2015-08-17 11:50:00,65.21,65.27,65.05,65.05,2850.0,63.4011,63.4594,63.2455,63.2455,2850.0
2015-08-17 11:55:00,65.09,65.14,65.04,65.09,3250.0,63.2844,63.333,63.2358,63.2844,3250.0
2015-08-17 12:00:00,65.15,65.22,65.14,65.14,5763.0,63.3427,63.4108,63.333,63.333,5763.0
2015-08-17 12:05:00,65.17,65.31,65.15,65.26,6395.0,63.3622,63.4983,63.3427,63.4497,6395.0
2015-08-17 12:10:00,65.25,65.35,65.2,65.26,5197.0,63.44,63.5372,63.3914,63.4497,5197.0
2015-08-17 12:15:00,65.31,65.37,65.29,65.32,3300.0,63.4983,63.5566,63.4789,63.508,3300.0
2015-08-17 12:20:00,65.28,65.41,65.28,65.35,5151.0,63.4691,63.5955,63.4691,63.5372,5151.0
2015-08-17 12:25:00,65.35,65.38,65.32,65.32,2000.0,63.5372,63.5664,63.508,63.508,2000.0
2015-08-17 12:30:00,65.37,65.4,65.26,65.31,13850.0,63.5566,63.5858,63.4497,63.4983,13850.0
2015-08-17 12:35:00,65.32,65.36,65.26,65.32,16034.0,63.508,63.5469,63.4497,63.508,16034.0
2015-08-17 12:40:00,65.32,65.43,65.26,65.4,13554.0,63.508,63.615,63.4497,63.5858,13554.0
2015-08-17 12:45:00,65.4,65.44,65.38,65.41,1300.0,63.5858,63.6247,63.5664,63.5955,1300.0
2015-08-17 12:50:00,65.44,65.47,65.39,65.45,6075.0,63.6247,63.6539,63.5761,63.6344,6075.0
2015-08-17 12:55:00,65.48,65.56,65.47,65.55,11650.0,63.6636,63.7414,63.6539,63.7316,11650.0
2015-08-17 13:00:00,65.52,65.56,65.49,65.49,5773.0,63.7025,63.7414,63.6733,63.6733,5773.0
2015-08-17 13:05:00,65.51,65.52,65.35,65.38,5173.0,63.6928,63.7025,63.5372,63.5664,5173.0
2015-08-17 13:10:00,65.34,65.41,65.34,65.38,3141.0,63.5275,63.5955,63.5275,63.5664,3141.0
2015-08-17 13:15:00,65.39,65.42,65.32,65.36,6691.0,63.5761,63.6053,63.508,63.5469,6691.0
2015-08-17 13:20:00,65.36,65.44,65.33,65.42,5050.0,63.5469,63.6247,63.5178,63.6053,5050.0
2015-08-17 13:25:00,65.43,65.48,65.37,65.45,12339.0,63.615,63.6636,63.5566,63.6344,12339.0
2015-08-17 13:30:00,65.44,65.45,65.38,65.4,8092.0,63.6247,63.6344,63.5664,63.5858,8092.0
2015-08-17 13:35:00,65.4,65.45,65.39,65.45,8835.0,63.5858,63.6344,63.5761,63.6344,8835.0
2015-08-17 13:40:00,65.44,65.48,65.39,65.39,6950.0,63.6247,63.6636,63.5761,63.5761,6950.0
2015-08-17 13:45:00,65.39,65.48,65.39,65.47,5060.0,63.5761,63.6636,63.5761,63.6539,5060.0
2015-08-17 13:50:00,65.45,65.5,65.38,65.4,9400.0,63.6344,63.683,63.5664,63.5858,9400.0
2015-08-17 13:55:00,65.42,65.51,65.38,65.38,8939.0,63.6053,63.6928,63.5664,63.5664,8939.0
2015-08-17 14:00:00,65.41,65.52,65.37,65.5,5354.0,63.5955,63.7025,63.5566,63.683,5354.0
2015-08-17 14:05:00,65.52,65.55,65.39,65.41,9615.0,63.7025,63.7316,63.5761,63.5955,9615.0
2015-08-17 14:10:00,65.41,65.49,65.41,65.49,8500.0,63.5955,63.6733,63.5955,63.6733,8500.0
2015-08-17 14:15:00,65.49,65.57,65.45,65.56,19098.0,63.6733,63.7511,63.6344,63.7414,19098.0
2015-08-17 14:20:00,65.56,65.66,65.53,65.6,7527.0,63.7414,63.8386,63.7122,63.7803,7527.0
2015-08-17 14:25:00,65.62,65.66,65.48,65.48,6350.0,63.7997,63.8386,63.6636,63.6636,6350.0
2015-08-17 14:30:00,65.48,65.59,65.48,65.51,12000.0,63.6636,63.7705,63.6636,63.6928,12000.0
2015-08-17 14:35:00,65.52,65.56,65.5,65.54,9250.0,63.7025,63.7414,63.683,63.7219,9250.0
2015-08-17 14:40:00,65.56,65.6,65.53,65.56,18958.0,63.7414,63.7803,63.7122,63.7414,18958.0
2015-08-17 14:45:00,65.55,65.56,65.45,65.51,10091.0,63.7316,63.7414,63.6344,63.6928,10091.0
2015-08-17 14:50:00,65.51,65.55,65.47,65.55,7202.0,63.6928,63.7316,63.6539,63.7316,7202.0
2015-08-17 14:55:00,65.51,65.6,65.5,65.55,8241.0,63.6928,63.7803,63.683,63.7316,8241.0
2015-08-17 15:00:00,65.58,65.61,65.54,65.6,5004.0,63.7608,63.79,63.7219,63.7803,5004.0
2015-08-17 15:05:00,65.6,65.6,65.51,65.54,12202.0,63.7803,63.7803,63.6928,63.7219,12202.0
2015-08-17 15:10:00,65.57,65.61,65.49,65.49,13068.0,63.7511,63.79,63.6733,63.6733,13068.0
2015-08-17 15:15:00,65.5,65.5,65.39,65.45,10300.0,63.683,63.683,63.5761,63.6344,10300.0
2015-08-17 15:20:00,65.48,65.5,65.35,65.41,15999.0,63.6636,63.683,63.5372,63.5955,15999.0
2015-08-17 15:25:00,65.41,65.45,65.4,65.43,9990.0,63.5955,63.6344,63.5858,63.615,9990.0
2015-08-17 15:30:00,65.45,65.55,65.43,65.54,24447.0,63.6344,63.7316,63.615,63.7219,24447.0
2015-08-17 15:35:00,65.54,65.55,65.41,65.46,10495.0,63.7219,63.7316,63.5955,63.6441,10495.0
2015-08-17 15:40:00,65.45,65.52,65.45,65.49,12708.0,63.6344,63.7025,63.6344,63.6733,12708.0
2015-08-17 15:45:00,65.49,65.55,65.48,65.54,19566.0,63.6733,63.7316,63.6636,63.7219,19566.0
2015-08-17 15:50:00,65.53,65.56,65.52,65.56,23710.0,63.7122,63.7414,63.7025,63.7414,23710.0
2015-08-17 15:55:00,65.54,65.6,65.54,65.57,33123.0,63.7219,63.7803,63.7219,63.7511,33123.0
2015-08-18 09:30:00,65.1,65.77,65.1,65.71,38547.0,63.2941,63.9455,63.2941,63.8872,38547.0
2015-08-18 09:35:00,65.68,65.93,65.47,65.62,31094.0,63.858,64.1011,63.6539,63.7997,31094.0
2015-08-18 09:40:00,65.63,65.66,65.25,65.3,32125.0,63.8094,63.8386,63.44,63.4886,32125.0
2015-08-18 09:45:00,65.27,65.73,65.17,65.62,35623.0,63.4594,63.9067,63.3622,63.7997,35623.0
2015-08-18 09:50:00,65.61,65.86,65.42,65.42,20483.0,63.79,64.033,63.6053,63.6053,20483.0
2015-08-18 09:55:00,65.42,65.64,65.37,65.55,23230.0,63.6053,63.8192,63.5566,63.7316,23230.0
2015-08-18 10:00:00,65.5,65.55,65.33,65.51,18293.0,63.683,63.7316,63.5178,63.6928,18293.0
2015-08-18 10:05:00,65.46,65.63,65.46,65.54,14614.0,63.6441,63.8094,63.6441,63.7219,14614.0
2015-08-18 10:10:00,65.55,65.55,65.36,65.42,14447.0,63.7316,63.7316,63.5469,63.6053,14447.0
2015-08-18 10:15:00,65.42,65.47,65.14,65.31,32364.0,63.6053,63.6539,63.333,63.4983,32364.0
2015-08-18 10:20:00,65.36,65.57,65.36,65.51,19259.0,63.5469,63.7511,63.5469,63.6928,19259.0
2015-08-18 10:25:00,65.43,65.46,65.24,65.46,17996.0,63.615,63.6441,63.4302,63.6441,17996.0
2015-08-18 10:30:00,65.45,65.8,65.37,65.77,18532.0,63.6344,63.9747,63.5566,63.9455,18532.0
2015-08-18 10:35:00,65.75,65.77,65.53,65.65,11580.0,63.9261,63.9455,63.7122,63.8289,11580.0
2015-08-18 10:40:00,65.66,65.71,65.5,65.51,8150.0,63.8386,63.8872,63.683,63.6928,8150.0
2015-08-18 10:45:00,65.5,65.79,65.49,65.55,22978.0,63.683,63.965,63.6733,63.7316,22978.0
2015-08-18 10:50:00,65.56,65.57,65.44,65.48,8184.0,63.7414,63.7511,63.6247,63.6636,8184.0
2015-08-18 10:55:00,65.49,65.71,65.46,65.68,11048.0,63.6733,63.8872,63.6441,63.858,11048.0
2015-08-18 11:00:00,65.66,65.79,65.6,65.75,15623.0,63.8386,63.965,63.7803,63.9261,15623.0
2015-08-18 11:05:00,65.75,65.87,65.7,65.8,16033.0,63.9261,64.0428,63.8775,63.9747,16033.0
2015-08-18 11:10:00,65.75,65.76,65.61,65.7,9700.0,63.9261,63.9358,63.79,63.8775,9700.0
2015-08-18 11:15:00,65.67,65.78,65.64,65.65,21216.0,63.8483,63.9553,63.8192,63.8289,21216.0
2015-08-18 11:20:00,65.64,65.76,65.59,65.61,10971.0,63.8192,63.9358,63.7705,63.79,10971.0
2015-08-18 11:25:00,65.6,65.65,65.43,65.46,15905.0,63.7803,63.8289,63.615,63.6441,15905.0
2015-08-18 11:30:00,65.51,65.53,65.4,65.4,8393.0,63.6928,63.7122,63.5858,63.5858,8393.0
2015-08-18 11:35:00,65.41,65.48,65.32,65.34,9699.0,63.5955,63.6636,63.508,63.5275,9699.0
2015-08-18 11:40:00,65.34,65.4,65.27,65.38,8669.0,63.5275,63.5858,63.4594,63.5664,8669.0
2015-08-18 11:45:00,65.39,65.4,65.3,65.37,15452.0,63.5761,63.5858,63.4886,63.5566,15452.0
2015-08-18 11:50:00,65.34,65.41,65.29,65.29,5698.0,63.5275,63.5955,63.4789,63.4789,5698.0
2015-08-18 11:55:00,65.29,65.32,65.25,65.25,11449.0,63.4789,63.508,63.44,63.44,11449.0
2015-08-18 12:00:00,65.27,65.36,65.19,65.29,15149.0,63.4594,63.5469,63.3816,63.4789,15149.0
2015-08-18 12:05:00,65.28,65.4,65.18,65.34,29300.0,63.4691,63.5858,63.3719,63.5275,29300.0
2015-08-18 12:10:00,65.34,65.52,65.33,65.48,6495.0,63.5275,63.7025,63.5178,63.6636,6495.0
2015-08-18 12:15:00,65.48,65.57,65.48,65.55,14349.0,63.6636,63.7511,63.6636,63.7316,14349.0
2015-08-18 12:20:00,65.55,65.6,65.51,65.58,12378.0,63.7316,63.7803,63.6928,63.7608,12378.0
2015-08-18 12:25:00,65.59,65.77,65.59,65.7,8737.0,63.7705,63.9455,63.7705,63.8775,8737.0
2015-08-18 12:30:00,65.7,65.76,65.68,65.74,3900.0,63.8775,63.9358,63.858,63.9164,3900.0
2015-08-18 12:35:00,65.73,65.79,65.72,65.76,7229.0,63.9067,63.965,63.8969,63.9358,7229.0
2015-08-18 12:40:00,65.75,65.75,65.64,65.64,10098.0,63.9261,63.9261,63.8192,63.8192,10098.0
2015-08-18 12:45:00,65.63,65.66,65.52,65.59,5900.0,63.8094,63.8386,63.7025,63.7705,5900.0
2015-08-18 12:50:00,65.62,65.71,65.59,65.69,6749.0,63.7997,63.8872,63.7705,63.8678,6749.0
2015-08-18 12:55:00,65.72,65.86,65.68,65.68,27889.0,63.8969,64.033,63.858,63.858,27889.0
2015-08-18 13:00:00,65.67,65.67,65.55,65.6,6100.0,63.8483,63.8483,63.7316,63.7803,6100.0
2015-08-18 13:05:00,65.54,65.65,65.54,65.6,7200.0,63.7219,63.8289,63.7219,63.7803,7200.0
2015-08-18 13:10:00,65.59,65.63,65.52,65.55,6665.0,63.7705,63.8094,63.7025,63.7316,6665.0
2015-08-18 13:15:00,65.52,65.66,65.45,65.62,7420.0,63.7025,63.8386,63.6344,63.7997,7420.0
2015-08-18 13:20:00,65.64,65.64,65.53,65.54,6460.0,63.8192,63.8192,63.7122,63.7219,6460.0
2015-08-18 13:25:00,65.6,65.63,65.55,65.6,4265.0,63.7803,63.8094,63.7316,63.7803,4265.0
2015-08-18 13:30:00,65.58,65.58,65.36,65.37,14324.0,63.7608,63.7608,63.5469,63.5566,14324.0
2015-08-18 13:35:00,65.41,65.42,65.34,65.37,5537.0,63.5955,63.6053,63.5275,63.5566,5537.0
2015-08-18 13:40:00,65.37,65.5,65.37,65.47,13116.0,63.5566,63.683,63.5566,63.6539,13116.0
2015-08-18 13:45:00,65.44,65.47,65.3,65.3,6400.0,63.6247,63.6539,63.4886,63.4886,6400.0
2015-08-18 13:50:00,65.3,65.33,65.25,65.26,10093.0,63.4886,63.5178,63.44,63.4497,10093.0
2015-08-18 13:55:00,65.25,65.35,65.25,65.31,11649.0,63.44,63.5372,63.44,63.4983,11649.0
2015-08-18 14:00:00,65.31,65.45,65.27,65.41,12390.0,63.4983,63.6344,63.4594,63.5955,12390.0
2015-08-18 14:05:00,65.41,65.66,65.41,65.64,13116.0,63.5955,63.8386,63.5955,63.8192,13116.0
2015-08-18 14:10:00,65.63,65.66,65.57,65.63,4269.0,63.8094,63.8386,63.7511,63.8094,4269.0
2015-08-18 14:15:00,65.61,65.7,65.59,65.6,6764.0,63.79,63.8775,63.7705,63.7803,6764.0
2015-08-18 14:20:00,65.59,65.68,65.57,65.61,8149.0,63.7705,63.858,63.7511,63.79,8149.0
2015-08-18 14:25:00,65.62,65.66,65.61,65.64,4500.0,63.7997,63.8386,63.79,63.8192,4500.0
2015-08-18 14:30:00,65.63,65.63,65.49,65.49,35743.0,63.8094,63.8094,63.6733,63.6733,35743.0
2015-08-18 14:35:00,65.51,65.59,65.45,65.55,5299.0,63.6928,63.7705,63.6344,63.7316,5299.0
2015-08-18 14:40:00,65.52,65.52,65.39,65.39,10587.0,63.7025,63.7025,63.5761,63.5761,10587.0
2015-08-18 14:45:00,65.39,65.41,65.28,65.37,7700.0,63.5761,63.5955,63.4691,63.5566,7700.0
2015-08-18 14:50:00,65.39,65.39,65.28,65.35,10219.0,63.5761,63.5761,63.4691,63.5372,10219.0
2015-08-18 14:55:00,65.35,65.44,65.29,65.44,10504.0,63.5372,63.6247,63.4789,63.6247,10504.0
2015-08-18 15:00:00,65.39,65.61,65.37,65.58,33002.0,63.5761,63.79,63.5566,63.7608,33002.0
2015-08-18 15:05:00,65.57,65.59,65.5,65.5,18789.0,63.7511,63.7705,63.683,63.683,18789.0
2015-08-18 15:10:00,65.5,65.57,65.48,65.56,13713.0,63.683,63.7511,63.6636,63.7414,13713.0
2015-08-18 15:15:00,65.57,65.64,65.56,65.59,9880.0,63.7511,63.8192,63.7414,63.7705,9880.0
2015-08-18 15:20:00,65.59,65.61,65.49,65.5,9486.0,63.7705,63.79,63.6733,63.683,9486.0
2015-08-18 15:25:00,65.5,65.62,65.49,65.56,12693.0,63.683,63.7997,63.6733,63.7414,12693.0
2015-08-18 15:30:00,65.56,65.57,65.51,65.53,14871.0,63.7414,63.7511,63.6928,63.7122,14871.0
2015-08-18 15:35:00,65.52,65.62,65.5,65.56,16262.0,63.7025,63.7997,63.683,63.7414,16262.0
2015-08-18 15:40:00,65.56,65.58,65.5,65.53,29975.0,63.7414,63.7608,63.683,63.7122,29975.0
2015-08-18 15:45:00,65.53,65.59,65.5,65.58,33513.0,63.7122,63.7705,63.683,63.7608,33513.0
2015-08-18 15:50:00,65.55,65.59,65.52,65.55,48528.0,63.7316,63.7705,63.7025,63.7316,48528.0
2015-08-18 15:55:00,65.55,65.61,65.5,65.51,94757.0,63.7316,63.79,63.683,63.6928,94757.0
2015-08-19 09:30:00,65.11,65.51,64.95,65.51,29971.0,63.3039,63.6928,63.1483,63.6928,29971.0
2015-08-19 09:35:00,65.34,65.48,65.01,65.47,21946.0,63.5275,63.6636,63.2066,63.6539,21946.0
2015-08-19 09:40:00,65.42,65.64,65.41,65.54,16915.0,63.6053,63.8192,63.5955,63.7219,16915.0
2015-08-19 09:45:00,65.5,65.62,65.33,65.48,24030.0,63.683,63.7997,63.5178,63.6636,24030.0
2015-08-19 09:50:00,65.48,65.78,65.43,65.57,31904.0,63.6636,63.9553,63.615,63.7511,31904.0
2015-08-19 09:55:00,65.6,66.09,65.59,65.89,57626.0,63.7803,64.2567,63.7705,64.0622,57626.0
2015-08-19 10:00:00,65.96,66.3,65.79,66.18,41471.0,64.1303,64.4608,63.965,64.3442,41471.0
2015-08-19 10:05:00,66.14,66.27,66.05,66.19,19580.0,64.3053,64.4317,64.2178,64.3539,19580.0
2015-08-19 10:10:00,66.19,66.33,66.14,66.23,21322.0,64.3539,64.49,64.3053,64.3928,21322.0
2015-08-19 10:15:00,66.2,66.32,66.12,66.22,13816.0,64.3636,64.4803,64.2858,64.3831,13816.0
2015-08-19 10:20:00,66.22,66.43,66.16,66.39,24369.0,64.3831,64.5872,64.3247,64.5483,24369.0
2015-08-19 10:25:00,66.37,66.63,66.36,66.48,29015.0,64.5289,64.7817,64.5192,64.6358,29015.0
2015-08-19 10:30:00,66.47,66.48,66.2,66.28,46649.0,64.6261,64.6358,64.3636,64.4414,46649.0
2015-08-19 10:35:00,66.34,66.34,65.85,65.96,31075.0,64.4997,64.4997,64.0233,64.1303,31075.0
2015-08-19 10:40:00,65.93,66.01,65.65,65.73,18108.0,64.1011,64.1789,63.8289,63.9067,18108.0
2015-08-19 10:45:00,65.71,65.78,65.54,65.78,22124.0,63.8872,63.9553,63.7219,63.9553,22124.0
2015-08-19 10:50:00,65.79,65.8,65.45,65.5,25269.0,63.965,63.9747,63.6344,63.683,25269.0
2015-08-19 10:55:00,65.46,65.65,65.46,65.52,19385.0,63.6441,63.8289,63.6441,63.7025,19385.0
2015-08-19 11:00:00,65.58,65.86,65.58,65.65,18211.0,63.7608,64.033,63.7608,63.8289,18211.0
2015-08-19 11:05:00,65.69,65.81,65.66,65.81,12771.0,63.8678,63.9844,63.8386,63.9844,12771.0
2015-08-19 11:10:00,65.83,65.97,65.8,65.8,21850.0,64.0039,64.14,63.9747,63.9747,21850.0
2015-08-19 11:15:00,65.79,65.79,65.57,65.57,7944.0,63.965,63.965,63.7511,63.7511,7944.0
2015-08-19 11:20:00,65.54,65.61,65.44,65.61,25952.0,63.7219,63.79,63.6247,63.79,25952.0
2015-08-19 11:25:00,65.6,65.6,65.35,65.45,27607.0,63.7803,63.7803,63.5372,63.6344,27607.0
2015-08-19 11:30:00,65.46,65.46,65.17,65.24,10150.0,63.6441,63.6441,63.3622,63.4302,10150.0
2015-08-19 11:35:00,65.19,65.37,65.19,65.28,11608.0,63.3816,63.5566,63.3816,63.4691,11608.0
2015-08-19 11:40:00,65.28,65.28,65.1,65.13,13450.0,63.4691,63.4691,63.2941,63.3233,13450.0
2015-08-19 11:45:00,65.09,65.13,64.91,64.97,28746.0,63.2844,63.3233,63.1094,63.1677,28746.0
2015-08-19 11:50:00,64.93,65.18,64.93,65.17,21968.0,63.1288,63.3719,63.1288,63.3622,21968.0
2015-08-19 11:55:00,65.26,65.41,65.22,65.32,9665.0,63.4497,63.5955,63.4108,63.508,9665.0
2015-08-19 12:00:00,65.34,65.37,65.24,65.34,6904.0,63.5275,63.5566,63.4302,63.5275,6904.0
2015-08-19 12:05:00,65.38,65.39,65.23,65.31,10244.0,63.5664,63.5761,63.4205,63.4983,10244.0
2015-08-19 12:10:00,65.34,65.42,65.26,65.29,15346.0,63.5275,63.6053,63.4497,63.4789,15346.0
2015-08-19 12:15:00,65.34,65.34,65.2,65.29,12507.0,63.5275,63.5275,63.3914,63.4789,12507.0
2015-08-19 12:20:00,65.25,65.31,65.22,65.29,8244.0,63.44,63.4983,63.4108,63.4789,8244.0
2015-08-19 12:25:00,65.26,65.36,65.26,65.33,5935.0,63.4497,63.5469,63.4497,63.5178,5935.0
2015-08-19 12:30:00,65.34,65.46,65.34,65.46,8717.0,63.5275,63.6441,63.5275,63.6441,8717.0
2015-08-19 12:35:00,65.43,65.46,65.36,65.37,11675.0,63.615,63.6441,63.5469,63.5566,11675.0
2015-08-19 12:40:00,65.39,65.48,65.39,65.44,12766.0,63.5761,63.6636,63.5761,63.6247,12766.0
2015-08-19 12:45:00,65.44,65.5,65.4,65.44,9695.0,63.6247,63.683,63.5858,63.6247,9695.0
2015-08-19 12:50:00,65.39,65.49,65.27,65.46,18891.0,63.5761,63.6733,63.4594,63.6441,18891.0
2015-08-19 12:55:00,65.49,65.55,65.43,65.54,12716.0,63.6733,63.7316,63.615,63.7219,12716.0
2015-08-19 13:00:00,65.53,65.62,65.4,65.4,44644.0,63.7122,63.7997,63.5858,63.5858,44644.0
2015-08-19 13:05:00,65.41,65.45,65.28,65.35,36425.0,63.5955,63.6344,63.4691,63.5372,36425.0
2015-08-19 13:10:00,65.33,65.36,65.27,65.31,7468.0,63.5178,63.5469,63.4594,63.4983,7468.0
2015-08-19 13:15:00,65.29,65.3,65.08,65.08,28597.0,63.4789,63.4886,63.2747,63.2747,28597.0
2015-08-19 13:20:00,65.06,65.19,64.97,65.19,70915.0,63.2552,63.3816,63.1677,63.3816,70915.0
2015-08-19 13:25:00,65.13,65.14,64.96,65.06,19702.0,63.3233,63.333,63.158,63.2552,19702.0
2015-08-19 13:30:00,65.05,65.14,65.05,65.08,9003.0,63.2455,63.333,63.2455,63.2747,9003.0
2015-08-19 13:35:00,65.13,65.16,65.0,65.1,13312.0,63.3233,63.3525,63.1969,63.2941,13312.0
2015-08-19 13:40:00,65.13,65.36,65.12,65.33,10061.0,63.3233,63.5469,63.3136,63.5178,10061.0
2015-08-19 13:45:00,65.3,65.52,65.23,65.4,10695.0,63.4886,63.7025,63.4205,63.5858,10695.0
2015-08-19 13:50:00,65.4,65.43,65.29,65.38,6533.0,63.5858,63.615,63.4789,63.5664,6533.0
2015-08-19 13:55:00,65.42,65.42,65.17,65.23,6589.0,63.6053,63.6053,63.3622,63.4205,6589.0
2015-08-19 14:00:00,65.25,65.51,65.25,65.51,4591.0,63.44,63.6928,63.44,63.6928,4591.0
2015-08-19 14:05:00,65.5,65.92,65.49,65.9,10475.0,63.683,64.0914,63.6733,64.0719,10475.0
2015-08-19 14:10:00,65.9,66.18,65.87,66.03,23478.0,64.0719,64.3442,64.0428,64.1983,23478.0
2015-08-19 14:15:00,66.0,66.0,65.78,65.91,16413.0,64.1692,64.1692,63.9553,64.0817,16413.0
2015-08-19 14:20:00,65.92,66.08,65.9,66.0,11117.0,64.0914,64.2469,64.0719,64.1692,11117.0
2015-08-19 14:25:00,65.99,66.01,65.87,65.89,11489.0,64.1594,64.1789,64.0428,64.0622,11489.0
2015-08-19 14:30:00,65.9,65.96,65.76,65.8,6306.0,64.0719,64.1303,63.9358,63.9747,6306.0
2015-08-19 14:35:00,65.79,66.01,65.78,65.91,14622.0,63.965,64.1789,63.9553,64.0817,14622.0
2015-08-19 14:40:00,65.9,65.92,65.61,65.65,11600.0,64.0719,64.0914,63.79,63.8289,11600.0
2015-08-19 14:45:00,65.64,65.86,65.53,65.81,21189.0,63.8192,64.033,63.7122,63.9844,21189.0
2015-08-19 14:50:00,65.76,65.82,65.67,65.72,12682.0,63.9358,63.9942,63.8483,63.8969,12682.0
2015-08-19 14:55:00,65.75,65.75,65.48,65.64,26460.0,63.9261,63.9261,63.6636,63.8192,26460.0
2015-08-19 15:00:00,65.64,65.64,65.5,65.5,11677.0,63.8192,63.8192,63.683,63.683,11677.0
2015-08-19 15:05:00,65.5,65.63,65.5,65.58,14871.0,63.683,63.8094,63.683,63.7608,14871.0
2015-08-19 15:10:00,65.58,65.65,65.53,65.58,17238.0,63.7608,63.8289,63.7122,63.7608,17238.0
2015-08-19 15:15:00,65.59,65.62,65.46,65.59,19491.0,63.7705,63.7997,63.6441,63.7705,19491.0
2015-08-19 15:20:00,65.59,65.73,65.54,65.72,15978.0,63.7705,63.9067,63.7219,63.8969,15978.0
2015-08-19 15:25:00,65.7,65.74,65.67,65.72,18493.0,63.8775,63.9164,63.8483,63.8969,18493.0
2015-08-19 15:30:00,65.73,65.79,65.68,65.69,17639.0,63.9067,63.965,63.858,63.8678,17639.0
2015-08-19 15:35:00,65.69,65.7,65.5,65.52,12678.0,63.8678,63.8775,63.683,63.7025,12678.0
2015-08-19 15:40:00,65.53,65.69,65.51,65.63,31101.0,63.7122,63.8678,63.6928,63.8094,31101.0
2015-08-19 15:45:00,65.59,65.72,65.58,65.71,44514.0,63.7705,63.8969,63.7608,63.8872,44514.0
2015-08-19 15:50:00,65.7,65.73,65.59,65.65,35807.0,63.8775,63.9067,63.7705,63.8289,35807.0
2015-08-19 15:55:00,65.64,65.65,65.52,65.52,80010.0,63.8192,63.8289,63.7025,63.7025,80010.0
2015-08-20 09:30:00,64.65,65.48,64.6,65.44,58422.0,62.8566,63.6636,62.808,63.6247,58422.0
2015-08-20 09:35:00,65.51,65.76,65.21,65.74,29001.0,63.6928,63.9358,63.4011,63.9164,29001.0
2015-08-20 09:40:00,65.75,66.39,65.66,66.21,44156.0,63.9261,64.5483,63.8386,64.3733,44156.0
2015-08-20 09:45:00,66.21,66.21,65.67,65.71,30460.0,64.3733,64.3733,63.8483,63.8872,30460.0
2015-08-20 09:50:00,65.74,65.81,65.39,65.61,32091.0,63.9164,63.9844,63.5761,63.79,32091.0
2015-08-20 09:55:00,65.61,65.83,65.58,65.66,22410.0,63.79,64.0039,63.7608,63.8386,22410.0
2015-08-20 10:00:00,65.69,65.83,65.51,65.63,39872.0,63.8678,64.0039,63.6928,63.8094,39872.0
2015-08-20 10:05:00,65.6,65.82,65.55,65.57,22702.0,63.7803,63.9942,63.7316,63.7511,22702.0
2015-08-20 10:10:00,65.57,65.77,65.56,65.75,10189.0,63.7511,63.9455,63.7414,63.9261,10189.0
2015-08-20 10:15:00,65.73,65.73,65.6,65.62,20748.0,63.9067,63.9067,63.7803,63.7997,20748.0
2015-08-20 10:20:00,65.61,65.72,65.57,65.63,17176.0,63.79,63.8969,63.7511,63.8094,17176.0
2015-08-20 10:25:00,65.62,65.65,65.55,65.65,9115.0,63.7997,63.8289,63.7316,63.8289,9115.0
2015-08-20 10:30:00,65.61,65.63,65.41,65.48,70510.0,63.79,63.8094,63.5955,63.6636,70510.0
2015-08-20 10:35:00,65.49,65.56,65.35,65.54,22816.0,63.6733,63.7414,63.5372,63.7219,22816.0
2015-08-20 10:40:00,65.48,65.62,65.39,65.55,7672.0,63.6636,63.7997,63.5761,63.7316,7672.0
2015-08-20 10:45:00,65.55,65.67,65.43,65.67,18339.0,63.7316,63.8483,63.615,63.8483,18339.0
2015-08-20 10:50:00,65.65,65.84,65.65,65.84,32328.0,63.8289,64.0136,63.8289,64.0136,32328.0
2015-08-20 10:55:00,65.86,65.86,65.6,65.62,11362.0,64.033,64.033,63.7803,63.7997,11362.0
2015-08-20 11:00:00,65.62,65.78,65.61,65.71,11543.0,63.7997,63.9553,63.79,63.8872,11543.0
2015-08-20 11:05:00,65.7,65.71,65.48,65.51,19313.0,63.8775,63.8872,63.6636,63.6928,19313.0
2015-08-20 11:10:00,65.5,65.6,65.44,65.49,24855.0,63.683,63.7803,63.6247,63.6733,24855.0
2015-08-20 11:15:00,65.44,65.52,65.29,65.31,27970.0,63.6247,63.7025,63.4789,63.4983,27970.0
2015-08-20 11:20:00,65.3,65.66,65.3,65.66,33007.0,63.4886,63.8386,63.4886,63.8386,33007.0
2015-08-20 11:25:00,65.64,65.7,65.58,65.6,40412.0,63.8192,63.8775,63.7608,63.7803,40412.0
2015-08-20 11:30:00,65.65,65.69,65.54,65.57,14953.0,63.8289,63.8678,63.7219,63.7511,14953.0
2015-08-20 11:35:00,65.55,65.62,65.48,65.57,36413.0,63.7316,63.7997,63.6636,63.7511,36413.0
2015-08-20 11:40:00,65.53,65.58,65.48,65.57,32653.0,63.7122,63.7608,63.6636,63.7511,32653.0
2015-08-20 11:45:00,65.55,65.57,65.48,65.55,16594.0,63.7316,63.7511,63.6636,63.7316,16594.0
2015-08-20 11:50:00,65.53,65.65,65.44,65.61,15999.0,63.7122,63.8289,63.6247,63.79,15999.0
2015-08-20 11:55:00,65.61,65.8,65.57,65.79,24323.0,63.79,63.9747,63.7511,63.965,24323.0
2015-08-20 12:00:00,65.76,65.8,65.57,65.57,6892.0,63.9358,63.9747,63.7511,63.7511,6892.0
2015-08-20 12:05:00,65.56,65.68,65.5,65.65,7100.0,63.7414,63.858,63.683,63.8289,7100.0
2015-08-20 12:10:00,65.64,65.66,65.48,65.48,11069.0,63.8192,63.8386,63.6636,63.6636,11069.0
2015-08-20 12:15:00,65.47,65.47,65.17,65.28,33756.0,63.6539,63.6539,63.3622,63.4691,33756.0
2015-08-20 12:20:00,65.28,65.36,65.2,65.3,37124.0,63.4691,63.5469,63.3914,63.4886,37124.0
2015-08-20 12:25:00,65.27,65.37,65.23,65.33,9359.0,63.4594,63.5566,63.4205,63.5178,9359.0
2015-08-20 12:30:00,65.28,65.45,65.27,65.32,9694.0,63.4691,63.6344,63.4594,63.508,9694.0
2015-08-20 12:35:00,65.29,65.47,65.28,65.39,6100.0,63.4789,63.6539,63.4691,63.5761,6100.0
2015-08-20 12:40:00,65.35,65.36,65.25,65.25,4904.0,63.5372,63.5469,63.44,63.44,4904.0
2015-08-20 12:45:00,65.24,65.24,65.1,65.18,15747.0,63.4302,63.4302,63.2941,63.3719,15747.0
2015-08-20 12:50:00,65.19,65.21,65.12,65.18,25616.0,63.3816,63.4011,63.3136,63.3719,25616.0
2015-08-20 12:55:00,65.14,65.21,65.05,65.18,39286.0,63.333,63.4011,63.2455,63.3719,39286.0
2015-08-20 13:00:00,65.18,65.22,65.08,65.15,40478.0,63.3719,63.4108,63.2747,63.3427,40478.0
2015-08-20 13:05:00,65.15,65.28,65.14,65.16,7290.0,63.3427,63.4691,63.333,63.3525,7290.0
2015-08-20 13:10:00,65.15,65.49,65.14,65.47,22550.0,63.3427,63.6733,63.333,63.6539,22550.0
2015-08-20 13:15:00,65.47,65.51,65.25,65.39,14359.0,63.6539,63.6928,63.44,63.5761,14359.0
2015-08-20 13:20:00,65.4,65.5,65.4,65.45,10691.0,63.5858,63.683,63.5858,63.6344,10691.0
2015-08-20 13:25:00,65.44,65.53,65.33,65.44,12045.0,63.6247,63.7122,63.5178,63.6247,12045.0
2015-08-20 13:30:00,65.43,65.56,65.39,65.42,16478.0,63.615,63.7414,63.5761,63.6053,16478.0
2015-08-20 13:35:00,65.4,65.45,65.33,65.33,14346.0,63.5858,63.6344,63.5178,63.5178,14346.0
2015-08-20 13:40:00,65.31,65.31,65.18,65.28,19006.0,63.4983,63.4983,63.3719,63.4691,19006.0
2015-08-20 13:45:00,65.25,65.43,65.19,65.43,7223.0,63.44,63.615,63.3816,63.615,7223.0
2015-08-20 13:50:00,65.44,65.46,65.37,65.37,11550.0,63.6247,63.6441,63.5566,63.5566,11550.0
2015-08-20 13:55:00,65.41,65.43,65.36,65.42,9845.0,63.5955,63.615,63.5469,63.6053,9845.0
2015-08-20 14:00:00,65.38,65.44,65.26,65.28,11159.0,63.5664,63.6247,63.4497,63.4691,11159.0
2015-08-20 14:05:00,65.28,65.31,65.15,65.2,16581.0,63.4691,63.4983,63.3427,63.3914,16581.0
2015-08-20 14:10:00,65.2,65.22,65.06,65.07,11175.0,63.3914,63.4108,63.2552,63.265,11175.0
2015-08-20 14:15:00,65.09,65.15,64.99,65.09,32723.0,63.2844,63.3427,63.1872,63.2844,32723.0
2015-08-20 14:20:00,65.05,65.16,65.03,65.1,16664.0,63.2455,63.3525,63.2261,63.2941,16664.0
2015-08-20 14:25:00,65.12,65.15,64.96,64.98,12822.0,63.3136,63.3427,63.158,63.1775,12822.0
2015-08-20 14:30:00,64.95,64.97,64.79,64.83,9263.0,63.1483,63.1677,62.9927,63.0316,9263.0
2015-08-20 14:35:00,64.84,64.93,64.82,64.92,19437.0,63.0413,63.1288,63.0219,63.1191,19437.0
2015-08-20 14:40:00,64.93,65.01,64.85,64.91,36180.0,63.1288,63.2066,63.0511,63.1094,36180.0
2015-08-20 14:45:00,64.91,64.91,64.7,64.71,11262.0,63.1094,63.1094,62.9052,62.9149,11262.0
2015-08-20 14:50:00,64.69,64.83,64.62,64.64,38445.0,62.8955,63.0316,62.8274,62.8469,38445.0
2015-08-20 14:55:00,64.64,64.68,64.54,64.61,13093.0,62.8469,62.8858,62.7497,62.8177,13093.0
2015-08-20 15:00:00,64.61,64.8,64.53,64.77,29589.0,62.8177,63.0025,62.7399,62.9733,29589.0
2015-08-20 15:05:00,64.76,64.81,64.73,64.81,17699.0,62.9636,63.0122,62.9344,63.0122,17699.0
2015-08-20 15:10:00,64.83,64.9,64.78,64.8,12579.0,63.0316,63.0997,62.983,63.0025,12579.0
2015-08-20 15:15:00,64.79,64.98,64.77,64.83,41885.0,62.9927,63.1775,62.9733,63.0316,41885.0
2015-08-20 15:20:00,64.83,64.91,64.81,64.81,10352.0,63.0316,63.1094,63.0122,63.0122,10352.0
2015-08-20 15:25:00,64.81,64.97,64.81,64.97,23432.0,63.0122,63.1677,63.0122,63.1677,23432.0
2015-08-20 15:30:00,64.98,65.21,64.98,65.1,35238.0,63.1775,63.4011,63.1775,63.2941,35238.0
2015-08-20 15:35:00,65.1,65.12,64.91,64.91,31051.0,63.2941,63.3136,63.1094,63.1094,31051.0
2015-08-20 15:40:00,64.89,64.91,64.81,64.84,55607.0,63.09,63.1094,63.0122,63.0413,55607.0
2015-08-20 15:45:00,64.82,64.83,64.69,64.72,91804.0,63.0219,63.0316,62.8955,62.9247,91804.0
2015-08-20 15:50:00,64.72,64.72,64.55,64.56,46950.0,62.9247,62.9247,62.7594,62.7691,46950.0
2015-08-20 15:55:00,64.57,64.7,64.53,64.54,98915.0,62.7788,62.9052,62.7399,62.7497,98915.0
2015-08-21 09:30:00,63.07,63.82,63.01,63.46,126513.0,61.3204,62.0496,61.2621,61.6996,126513.0
2015-08-21 09:35:00,63.46,63.9,63.38,63.39,44491.0,61.6996,62.1274,61.6218,61.6316,44491.0
2015-08-21 09:40:00,63.39,63.44,62.79,62.81,62525.0,61.6316,61.6802,61.0482,61.0677,62525.0
2015-08-21 09:45:00,62.79,63.23,62.55,63.2,79947.0,61.0482,61.476,60.8149,61.4468,79947.0
2015-08-21 09:50:00,63.18,63.35,63.01,63.32,21631.0,61.4274,61.5927,61.2621,61.5635,21631.0
2015-08-21 09:55:00,63.28,63.49,63.11,63.32,22762.0,61.5246,61.7288,61.3593,61.5635,22762.0
2015-08-21 10:00:00,63.38,63.5,63.33,63.47,28461.0,61.6218,61.7385,61.5732,61.7093,28461.0
2015-08-21 10:05:00,63.44,63.47,63.21,63.35,21649.0,61.6802,61.7093,61.4566,61.5927,21649.0
2015-08-21 10:10:00,63.3,63.35,63.04,63.11,22234.0,61.5441,61.5927,61.2913,61.3593,22234.0
2015-08-21 10:15:00,63.11,63.42,63.11,63.33,45744.0,61.3593,61.6607,61.3593,61.5732,45744.0
2015-08-21 10:20:00,63.34,63.55,63.31,63.39,22581.0,61.583,61.7871,61.5538,61.6316,22581.0
2015-08-21 10:25:00,63.39,63.39,63.2,63.2,23335.0,61.6316,61.6316,61.4468,61.4468,23335.0
2015-08-21 10:30:00,63.25,63.33,63.19,63.21,22389.0,61.4954,61.5732,61.4371,61.4566,22389.0
2015-08-21 10:35:00,63.21,63.23,62.71,62.76,16526.0,61.4566,61.476,60.9704,61.019,16526.0
2015-08-21 10:40:00,62.77,62.97,62.75,62.89,30162.0,61.0288,61.2232,61.0093,61.1454,30162.0
2015-08-21 10:45:00,62.94,62.97,62.74,62.84,33041.0,61.194,61.2232,60.9996,61.0968,33041.0
2015-08-21 10:50:00,62.82,63.01,62.81,62.88,15843.0,61.0774,61.2621,61.0677,61.1357,15843.0
2015-08-21 10:55:00,62.83,62.83,62.5,62.62,23451.0,61.0871,61.0871,60.7663,60.8829,23451.0
2015-08-21 11:00:00,62.62,62.62,62.22,62.27,28396.0,60.8829,60.8829,60.494,60.5426,28396.0
2015-08-21 11:05:00,62.21,62.29,62.02,62.11,21750.0,60.4843,60.5621,60.2996,60.3871,21750.0
2015-08-21 11:10:00,62.05,62.12,61.72,61.96,34306.0,60.3287,60.3968,60.0079,60.2412,34306.0
2015-08-21 11:15:00,62.04,62.13,61.97,62.09,16160.0,60.319,60.4065,60.251,60.3676,16160.0
2015-08-21 11:20:00,62.09,62.12,61.68,61.68,12613.0,60.3676,60.3968,59.969,59.969,12613.0
2015-08-21 11:25:00,61.69,62.01,61.68,61.89,16364.0,59.9787,60.2898,59.969,60.1732,16364.0
2015-08-21 11:30:00,61.9,62.02,61.76,61.84,18612.0,60.1829,60.2996,60.0468,60.1246,18612.0
2015-08-21 11:35:00,61.8,62.03,61.76,61.96,21671.0,60.0857,60.3093,60.0468,60.2412,21671.0
2015-08-21 11:40:00,61.91,62.34,61.88,62.29,30645.0,60.1926,60.6107,60.1635,60.5621,30645.0
2015-08-21 11:45:00,62.29,62.3,62.19,62.27,8155.0,60.5621,60.5718,60.4649,60.5426,8155.0
2015-08-21 11:50:00,62.32,62.38,62.13,62.34,19035.0,60.5912,60.6496,60.4065,60.6107,19035.0
2015-08-21 11:55:00,62.34,62.55,62.29,62.5,17195.0,60.6107,60.8149,60.5621,60.7663,17195.0
2015-08-21 12:00:00,62.46,62.74,62.42,62.72,20485.0,60.7274,60.9996,60.6885,60.9802,20485.0
2015-08-21 12:05:00,62.68,62.98,62.67,62.93,17891.0,60.9413,61.2329,60.9315,61.1843,17891.0
2015-08-21 12:10:00,62.96,63.15,62.86,62.86,16058.0,61.2135,61.3982,61.1163,61.1163,16058.0
2015-08-21 12:15:00,62.82,62.84,62.7,62.74,9837.0,61.0774,61.0968,60.9607,60.9996,9837.0
2015-08-21 12:20:00,62.77,62.77,62.56,62.62,8139.0,61.0288,61.0288,60.8246,60.8829,8139.0
2015-08-21 12:25:00,62.54,62.66,62.52,62.58,6839.0,60.8051,60.9218,60.7857,60.844,6839.0
2015-08-21 12:30:00,62.62,62.77,62.59,62.66,8423.0,60.8829,61.0288,60.8538,60.9218,8423.0
2015-08-21 12:35:00,62.66,62.81,62.66,62.7,8194.0,60.9218,61.0677,60.9218,60.9607,8194.0
2015-08-21 12:40:00,62.61,62.66,62.51,62.61,13938.0,60.8732,60.9218,60.776,60.8732,13938.0
2015-08-21 12:45:00,62.58,62.6,62.45,62.54,10342.0,60.844,60.8635,60.7176,60.8051,10342.0
2015-08-21 12:50:00,62.54,62.57,62.32,62.45,10259.0,60.8051,60.8343,60.5912,60.7176,10259.0
2015-08-21 12:55:00,62.47,62.47,62.25,62.28,10611.0,60.7371,60.7371,60.5232,60.5524,10611.0
2015-08-21 13:00:00,62.29,62.39,62.15,62.19,7220.0,60.5621,60.6593,60.426,60.4649,7220.0
2015-08-21 13:05:00,62.17,62.28,62.12,62.21,7202.0,60.4454,60.5524,60.3968,60.4843,7202.0
2015-08-21 13:10:00,62.21,62.26,62.13,62.21,6118.0,60.4843,60.5329,60.4065,60.4843,6118.0
2015-08-21 13:15:00,62.22,62.29,62.15,62.21,7246.0,60.494,60.5621,60.426,60.4843,7246.0
2015-08-21 13:20:00,62.22,62.46,62.22,62.41,13639.0,60.494,60.7274,60.494,60.6788,13639.0
2015-08-21 13:25:00,62.42,62.62,62.38,62.59,18024.0,60.6885,60.8829,60.6496,60.8538,18024.0
2015-08-21 13:30:00,62.57,62.59,62.37,62.49,18957.0,60.8343,60.8538,60.6399,60.7565,18957.0
2015-08-21 13:35:00,62.46,62.72,62.43,62.69,9631.0,60.7274,60.9802,60.6982,60.951,9631.0
2015-08-21 13:40:00,62.64,62.78,62.61,62.61,12352.0,60.9024,61.0385,60.8732,60.8732,12352.0
2015-08-21 13:45:00,62.62,62.77,62.42,62.65,19254.0,60.8829,61.0288,60.6885,60.9121,19254.0
2015-08-21 13:50:00,62.62,62.75,62.53,62.53,14351.0,60.8829,61.0093,60.7954,60.7954,14351.0
2015-08-21 13:55:00,62.57,62.89,62.55,62.85,11385.0,60.8343,61.1454,60.8149,61.1065,11385.0
2015-08-21 14:00:00,62.84,62.97,62.81,62.83,17500.0,61.0968,61.2232,61.0677,61.0871,17500.0
2015-08-21 14:05:00,62.85,62.89,62.7,62.86,7619.0,61.1065,61.1454,60.9607,61.1163,7619.0
2015-08-21 14:10:00,62.79,62.88,62.73,62.88,9425.0,61.0482,61.1357,60.9899,61.1357,9425.0
2015-08-21 14:15:00,62.89,63.03,62.82,62.87,22891.0,61.1454,61.2816,61.0774,61.126,22891.0
2015-08-21 14:20:00,62.89,62.94,62.68,62.75,13543.0,61.1454,61.194,60.9413,61.0093,13543.0
2015-08-21 14:25:00,62.72,62.88,62.72,62.88,8437.0,60.9802,61.1357,60.9802,61.1357,8437.0
2015-08-21 14:30:00,62.88,62.96,62.77,62.83,10060.0,61.1357,61.2135,61.0288,61.0871,10060.0
2015-08-21 14:35:00,62.79,62.8,62.5,62.57,13203.0,61.0482,61.0579,60.7663,60.8343,13203.0
2015-08-21 14:40:00,62.55,62.58,62.38,62.43,11353.0,60.8149,60.844,60.6496,60.6982,11353.0
2015-08-21 14:45:00,62.37,62.37,62.15,62.18,16887.0,60.6399,60.6399,60.426,60.4551,16887.0
2015-08-21 14:50:00,62.09,62.09,61.88,61.99,22264.0,60.3676,60.3676,60.1635,60.2704,22264.0
2015-08-21 14:55:00,62.02,62.12,61.98,61.98,16188.0,60.2996,60.3968,60.2607,60.2607,16188.0
2015-08-21 15:00:00,61.99,62.08,61.97,62.01,25786.0,60.2704,60.3579,60.251,60.2898,25786.0
2015-08-21 15:05:00,62.01,62.01,61.94,61.96,51035.0,60.2898,60.2898,60.2218,60.2412,51035.0
2015-08-21 15:10:00,61.96,62.02,61.89,61.9,45470.0,60.2412,60.2996,60.1732,60.1829,45470.0
2015-08-21 15:15:00,61.93,62.08,61.73,62.05,35868.0,60.2121,60.3579,60.0176,60.3287,35868.0
2015-08-21 15:20:00,62.03,62.19,61.98,62.15,24918.0,60.3093,60.4649,60.2607,60.426,24918.0
2015-08-21 15:25:00,62.17,62.17,61.93,62.05,16089.0,60.4454,60.4454,60.2121,60.3287,16089.0
2015-08-21 15:30:00,62.01,62.06,61.75,61.77,47541.0,60.2898,60.3385,60.0371,60.0565,47541.0
2015-08-21 15:35:00,61.75,61.87,61.72,61.87,40986.0,60.0371,60.1537,60.0079,60.1537,40986.0
2015-08-21 15:40:00,61.88,61.92,61.69,61.84,66824.0,60.1635,60.2023,59.9787,60.1246,66824.0
2015-08-21 15:45:00,61.83,61.97,61.66,61.95,65974.0,60.1148,60.251,59.9496,60.2315,65974.0
2015-08-21 15:50:00,61.97,62.11,61.78,61.79,83859.0,60.251,60.3871,60.0662,60.0759,83859.0
2015-08-21 15:55:00,61.79,61.86,61.63,61.69,158638.0,60.0759,60.144,59.9204,59.9787,158638.0
2015-08-24 09:30:00,56.88,57.27,56.66,56.94,106494.0,55.3022,55.6813,55.0883,55.3605,106494.0
2015-08-24 09:35:00,56.81,59.88,56.77,59.63,94282.0,55.2341,58.2189,55.1952,57.9759,94282.0
2015-08-24 09:40:00,59.34,61.44,59.3,61.04,111856.0,57.6939,59.7357,57.655,59.3468,111856.0
2015-08-24 09:45:00,60.69,60.97,59.62,59.62,51425.0,59.0065,59.2787,57.9661,57.9661,51425.0
2015-08-24 09:50:00,59.62,59.7,58.79,59.55,60575.0,57.9661,58.0439,57.1592,57.8981,60575.0
2015-08-24 09:55:00,59.52,60.14,59.46,60.14,49717.0,57.8689,58.4717,57.8106,58.4717,49717.0
2015-08-24 10:00:00,60.14,61.37,59.74,61.21,70777.0,58.4717,59.6676,58.0828,59.512,70777.0
2015-08-24 10:05:00,61.21,61.47,60.96,61.13,84189.0,59.512,59.7648,59.269,59.4343,84189.0
2015-08-24 10:10:00,61.18,61.36,60.86,60.93,67394.0,59.4829,59.6579,59.1717,59.2398,67394.0
2015-08-24 10:15:00,60.94,61.12,60.84,61.1,60440.0,59.2495,59.4245,59.1523,59.4051,60440.0
2015-08-24 10:20:00,61.02,61.45,60.96,61.4,36287.0,59.3273,59.7454,59.269,59.6968,36287.0
2015-08-24 10:25:00,61.34,61.38,60.67,60.68,30508.0,59.6384,59.6773,58.987,58.9967,30508.0
2015-08-24 10:30:00,60.7,60.85,60.05,60.06,44500.0,59.0162,59.162,58.3842,58.3939,44500.0
2015-08-24 10:35:00,60.08,61.15,60.0,60.88,43651.0,58.4134,59.4537,58.3356,59.1912,43651.0
2015-08-24 10:40:00,60.95,61.01,60.5,60.58,35041.0,59.2593,59.3176,58.8217,58.8995,35041.0
2015-08-24 10:45:00,60.62,60.98,60.48,60.84,15345.0,58.9384,59.2884,58.8023,59.1523,15345.0
2015-08-24 10:50:00,60.77,60.93,60.64,60.64,23869.0,59.0842,59.2398,58.9579,58.9579,23869.0
2015-08-24 10:55:00,60.7,60.73,60.5,60.65,21490.0,59.0162,59.0454,58.8217,58.9676,21490.0
2015-08-24 11:00:00,60.69,60.81,60.42,60.59,29460.0,59.0065,59.1231,58.744,58.9092,29460.0
2015-08-24 11:05:00,60.61,60.67,60.35,60.63,27919.0,58.9287,58.987,58.6759,58.9481,27919.0
2015-08-24 11:10:00,60.6,60.69,60.42,60.61,19921.0,58.919,59.0065,58.744,58.9287,19921.0
2015-08-24 11:15:00,60.7,60.78,60.44,60.74,23822.0,59.0162,59.094,58.7634,59.0551,23822.0
2015-08-24 11:20:00,60.71,60.71,60.28,60.41,23535.0,59.0259,59.0259,58.6078,58.7342,23535.0
2015-08-24 11:25:00,60.38,60.64,60.28,60.31,14816.0,58.7051,58.9579,58.6078,58.637,14816.0
2015-08-24 11:30:00,60.3,60.55,60.17,60.55,19175.0,58.6273,58.8703,58.5009,58.8703,19175.0
2015-08-24 11:35:00,60.55,60.95,60.49,60.9,14869.0,58.8703,59.2593,58.812,59.2106,14869.0
2015-08-24 11:40:00,60.91,61.23,60.64,61.09,19956.0,59.2204,59.5315,58.9579,59.3954,19956.0
2015-08-24 11:45:00,61.16,61.36,61.03,61.36,19538.0,59.4634,59.6579,59.337,59.6579,19538.0
2015-08-24 11:50:00,61.23,61.95,61.23,61.92,36436.0,59.5315,60.2315,59.5315,60.2023,36436.0
2015-08-24 11:55:00,61.97,62.19,61.8,62.08,29584.0,60.251,60.4649,60.0857,60.3579,29584.0
2015-08-24 12:00:00,62.17,62.17,61.77,61.77,36661.0,60.4454,60.4454,60.0565,60.0565,36661.0
2015-08-24 12:05:00,61.8,62.27,61.71,62.2,16345.0,60.0857,60.5426,59.9982,60.4746,16345.0
2015-08-24 12:10:00,62.18,62.46,62.06,62.15,14508.0,60.4551,60.7274,60.3385,60.426,14508.0
2015-08-24 12:15:00,62.11,62.52,62.06,62.51,13130.0,60.3871,60.7857,60.3385,60.776,13130.0
2015-08-24 12:20:00,62.48,62.92,62.48,62.85,24833.0,60.7468,61.1746,60.7468,61.1065,24833.0
2015-08-24 12:25:00,62.95,63.09,62.87,62.93,19938.0,61.2038,61.3399,61.126,61.1843,19938.0
2015-08-24 12:30:00,62.88,63.22,62.69,63.22,30132.0,61.1357,61.4663,60.951,61.4663,30132.0
2015-08-24 12:35:00,63.25,63.65,63.25,63.55,79035.0,61.4954,61.8844,61.4954,61.7871,79035.0
2015-08-24 12:40:00,63.51,63.57,63.15,63.5,78605.0,61.7482,61.8066,61.3982,61.7385,78605.0
2015-08-24 12:45:00,63.47,63.57,63.16,63.25,39971.0,61.7093,61.8066,61.4079,61.4954,39971.0
2015-08-24 12:50:00,63.22,63.8,63.16,63.64,39098.0,61.4663,62.0302,61.4079,61.8746,39098.0
2015-08-24 12:55:00,63.65,63.87,63.6,63.6,28820.0,61.8844,62.0983,61.8357,61.8357,28820.0
2015-08-24 13:00:00,63.69,63.95,63.68,63.74,20727.0,61.9232,62.176,61.9135,61.9719,20727.0
2015-08-24 13:05:00,63.76,63.96,63.65,63.9,18192.0,61.9913,62.1858,61.8844,62.1274,18192.0
2015-08-24 13:10:00,63.87,63.96,63.64,63.77,22640.0,62.0983,62.1858,61.8746,62.001,22640.0
2015-08-24 13:15:00,63.75,63.75,63.51,63.65,19785.0,61.9816,61.9816,61.7482,61.8844,19785.0
2015-08-24 13:20:00,63.64,63.67,63.23,63.24,25557.0,61.8746,61.9038,61.476,61.4857,25557.0
2015-08-24 13:25:00,63.27,63.32,63.09,63.16,48537.0,61.5149,61.5635,61.3399,61.4079,48537.0
2015-08-24 13:30:00,63.16,63.17,62.83,62.89,27897.0,61.4079,61.4177,61.0871,61.1454,27897.0
2015-08-24 13:35:00,62.9,62.9,62.54,62.54,25958.0,61.1552,61.1552,60.8051,60.8051,25958.0
2015-08-24 13:40:00,62.58,62.72,62.51,62.6,28394.0,60.844,60.9802,60.776,60.8635,28394.0
2015-08-24 13:45:00,62.61,63.05,62.55,63.0,30324.0,60.8732,61.301,60.8149,61.2524,30324.0
2015-08-24 13:50:00,63.02,63.04,62.7,62.7,27908.0,61.2718,61.2913,60.9607,60.9607,27908.0
2015-08-24 13:55:00,62.68,62.72,62.26,62.35,27321.0,60.9413,60.9802,60.5329,60.6204,27321.0
2015-08-24 14:00:00,62.4,62.52,62.16,62.39,26355.0,60.669,60.7857,60.4357,60.6593,26355.0
2015-08-24 14:05:00,62.41,62.46,62.13,62.21,20918.0,60.6788,60.7274,60.4065,60.4843,20918.0
2015-08-24 14:10:00,62.2,62.26,61.7,61.71,46938.0,60.4746,60.5329,59.9884,59.9982,46938.0
2015-08-24 14:15:00,61.71,62.02,61.61,61.98,37546.0,59.9982,60.2996,59.9009,60.2607,37546.0
2015-08-24 14:20:00,62.05,62.1,61.74,61.76,46306.0,60.3287,60.3774,60.0273,60.0468,46306.0
2015-08-24 14:25:00,61.75,61.81,61.54,61.63,23040.0,60.0371,60.0954,59.8329,59.9204,23040.0
2015-08-24 14:30:00,61.62,61.87,61.56,61.79,26655.0,59.9107,60.1537,59.8523,60.0759,26655.0
2015-08-24 14:35:00,61.81,62.06,61.8,61.95,26051.0,60.0954,60.3385,60.0857,60.2315,26051.0
2015-08-24 14:40:00,61.93,61.93,61.42,61.49,40287.0,60.2121,60.2121,59.7162,59.7843,40287.0
2015-08-24 14:45:00,61.48,61.54,61.07,61.29,25284.0,59.7745,59.8329,59.3759,59.5898,25284.0
2015-08-24 14:50:00,61.32,61.36,60.85,60.88,38699.0,59.619,59.6579,59.162,59.1912,38699.0
2015-08-24 14:55:00,60.85,61.11,60.73,60.8,53049.0,59.162,59.4148,59.0454,59.1134,53049.0
2015-08-24 15:00:00,60.79,60.95,60.52,60.79,43315.0,59.1037,59.2593,58.8412,59.1037,43315.0
2015-08-24 15:05:00,60.75,61.37,60.74,61.37,51594.0,59.0648,59.6676,59.0551,59.6676,51594.0
2015-08-24 15:10:00,61.32,61.32,60.85,60.9,74222.0,59.619,59.619,59.162,59.2106,74222.0
2015-08-24 15:15:00,60.9,60.9,60.51,60.52,66340.0,59.2106,59.2106,58.8315,58.8412,66340.0
2015-08-24 15:20:00,60.51,60.71,60.47,60.7,106168.0,58.8315,59.0259,58.7926,59.0162,106168.0
2015-08-24 15:25:00,60.74,60.88,60.53,60.71,75595.0,59.0551,59.1912,58.8509,59.0259,75595.0
2015-08-24 15:30:00,60.68,60.82,60.49,60.78,67736.0,58.9967,59.1329,58.812,59.094,67736.0
2015-08-24 15:35:00,60.78,61.71,60.74,61.67,100640.0,59.094,59.9982,59.0551,59.9593,100640.0
2015-08-24 15:40:00,61.63,61.96,61.19,61.9,66645.0,59.9204,60.2412,59.4926,60.1829,66645.0
2015-08-24 15:45:00,61.9,62.25,61.41,61.41,99995.0,60.1829,60.5232,59.7065,59.7065,99995.0
2015-08-24 15:50:00,61.4,62.07,61.32,62.07,139054.0,59.6968,60.3482,59.619,60.3482,139054.0
2015-08-24 15:55:00,62.08,62.08,60.88,60.96,190482.0,60.3579,60.3579,59.1912,59.269,190482.0
2015-08-25 09:30:00,63.47,63.79,62.63,62.98,84486.0,61.7093,62.0205,60.8926,61.2329,84486.0
2015-08-25 09:35:00,62.6,62.91,61.9,62.51,50443.0,60.8635,61.1649,60.1829,60.776,50443.0
2015-08-25 09:40:00,62.52,62.6,61.77,61.77,44703.0,60.7857,60.8635,60.0565,60.0565,44703.0
2015-08-25 09:45:00,61.76,62.34,61.76,61.86,32375.0,60.0468,60.6107,60.0468,60.144,32375.0
2015-08-25 09:50:00,61.98,62.62,61.93,61.99,72221.0,60.2607,60.8829,60.2121,60.2704,72221.0
2015-08-25 09:55:00,61.92,62.46,61.92,62.43,35736.0,60.2023,60.7274,60.2023,60.6982,35736.0
2015-08-25 10:00:00,62.43,62.48,62.1,62.22,21380.0,60.6982,60.7468,60.3774,60.494,21380.0
2015-08-25 10:05:00,62.28,62.53,62.14,62.53,31039.0,60.5524,60.7954,60.4162,60.7954,31039.0
2015-08-25 10:10:00,62.53,62.75,62.22,62.65,32770.0,60.7954,61.0093,60.494,60.9121,32770.0
2015-08-25 10:15:00,62.58,62.97,62.48,62.56,30262.0,60.844,61.2232,60.7468,60.8246,30262.0
2015-08-25 10:20:00,62.57,62.9,62.4,62.54,17039.0,60.8343,61.1552,60.669,60.8051,17039.0
2015-08-25 10:25:00,62.51,62.56,62.2,62.42,24271.0,60.776,60.8246,60.4746,60.6885,24271.0
2015-08-25 10:30:00,62.41,62.53,62.21,62.39,18705.0,60.6788,60.7954,60.4843,60.6593,18705.0
2015-08-25 10:35:00,62.36,62.45,62.16,62.37,33314.0,60.6301,60.7176,60.4357,60.6399,33314.0
2015-08-25 10:40:00,62.45,62.7,62.38,62.44,18056.0,60.7176,60.9607,60.6496,60.7079,18056.0
2015-08-25 10:45:00,62.46,62.61,62.27,62.6,36930.0,60.7274,60.8732,60.5426,60.8635,36930.0
2015-08-25 10:50:00,62.62,62.74,62.45,62.46,19972.0,60.8829,60.9996,60.7176,60.7274,19972.0
2015-08-25 10:55:00,62.45,62.53,62.25,62.25,23711.0,60.7176,60.7954,60.5232,60.5232,23711.0
2015-08-25 11:00:00,62.25,62.65,62.25,62.65,40547.0,60.5232,60.9121,60.5232,60.9121,40547.0
2015-08-25 11:05:00,62.65,62.71,62.47,62.63,25685.0,60.9121,60.9704,60.7371,60.8926,25685.0
2015-08-25 11:10:00,62.67,63.11,62.64,63.1,70848.0,60.9315,61.3593,60.9024,61.3496,70848.0
2015-08-25 11:15:00,63.12,63.32,63.06,63.13,38739.0,61.3691,61.5635,61.3107,61.3788,38739.0
2015-08-25 11:20:00,63.13,63.61,63.12,63.25,52765.0,61.3788,61.8455,61.3691,61.4954,52765.0
2015-08-25 11:25:00,63.28,63.34,63.01,63.01,15479.0,61.5246,61.583,61.2621,61.2621,15479.0
2015-08-25 11:30:00,63.01,63.07,62.71,62.95,19039.0,61.2621,61.3204,60.9704,61.2038,19039.0
2015-08-25 11:35:00,62.89,63.04,62.78,62.84,8974.0,61.1454,61.2913,61.0385,61.0968,8974.0
2015-08-25 11:40:00,62.85,62.94,62.7,62.78,11976.0,61.1065,61.194,60.9607,61.0385,11976.0
2015-08-25 11:45:00,62.74,62.98,62.69,62.87,12764.0,60.9996,61.2329,60.951,61.126,12764.0
2015-08-25 11:50:00,62.87,63.02,62.67,62.69,9385.0,61.126,61.2718,60.9315,60.951,9385.0
2015-08-25 11:55:00,62.64,62.68,62.55,62.66,17294.0,60.9024,60.9413,60.8149,60.9218,17294.0
2015-08-25 12:00:00,62.67,62.96,62.66,62.66,24416.0,60.9315,61.2135,60.9218,60.9218,24416.0
2015-08-25 12:05:00,62.71,62.91,62.68,62.81,14513.0,60.9704,61.1649,60.9413,61.0677,14513.0
2015-08-25 12:10:00,62.79,62.81,62.62,62.64,10284.0,61.0482,61.0677,60.8829,60.9024,10284.0
2015-08-25 12:15:00,62.66,62.76,62.5,62.65,14450.0,60.9218,61.019,60.7663,60.9121,14450.0
2015-08-25 12:20:00,62.62,62.91,62.58,62.77,16268.0,60.8829,61.1649,60.844,61.0288,16268.0
2015-08-25 12:25:00,62.82,62.89,62.76,62.85,5778.0,61.0774,61.1454,61.019,61.1065,5778.0
2015-08-25 12:30:00,62.87,62.95,62.8,62.91,10566.0,61.126,61.2038,61.0579,61.1649,10566.0
2015-08-25 12:35:00,62.92,62.96,62.66,62.77,8372.0,61.1746,61.2135,60.9218,61.0288,8372.0
2015-08-25 12:40:00,62.75,62.88,62.7,62.88,7500.0,61.0093,61.1357,60.9607,61.1357,7500.0
2015-08-25 12:45:00,62.92,62.93,62.71,62.8,24414.0,61.1746,61.1843,60.9704,61.0579,24414.0
2015-08-25 12:50:00,62.83,62.84,62.7,62.7,11082.0,61.0871,61.0968,60.9607,60.9607,11082.0
2015-08-25 12:55:00,62.65,62.81,62.55,62.57,22020.0,60.9121,61.0677,60.8149,60.8343,22020.0
2015-08-25 13:00:00,62.6,62.8,62.55,62.76,31590.0,60.8635,61.0579,60.8149,61.019,31590.0
2015-08-25 13:05:00,62.76,62.82,62.68,62.72,25675.0,61.019,61.0774,60.9413,60.9802,25675.0
2015-08-25 13:10:00,62.78,62.82,62.6,62.69,18778.0,61.0385,61.0774,60.8635,60.951,18778.0
2015-08-25 13:15:00,62.66,62.72,62.4,62.43,18353.0,60.9218,60.9802,60.669,60.6982,18353.0
2015-08-25 13:20:00,62.46,62.77,62.45,62.62,35089.0,60.7274,61.0288,60.7176,60.8829,35089.0
2015-08-25 13:25:00,62.62,62.63,62.1,62.26,38828.0,60.8829,60.8926,60.3774,60.5329,38828.0
2015-08-25 13:30:00,62.24,62.36,62.17,62.26,16370.0,60.5135,60.6301,60.4454,60.5329,16370.0
2015-08-25 13:35:00,62.3,62.54,62.21,62.24,26750.0,60.5718,60.8051,60.4843,60.5135,26750.0
2015-08-25 13:40:00,62.22,62.22,61.94,61.94,8400.0,60.494,60.494,60.2218,60.2218,8400.0
2015-08-25 13:45:00,61.92,62.15,61.87,62.15,32969.0,60.2023,60.426,60.1537,60.426,32969.0
2015-08-25 13:50:00,62.11,62.24,61.92,62.17,20891.0,60.3871,60.5135,60.2023,60.4454,20891.0
2015-08-25 13:55:00,62.23,62.44,62.23,62.28,14137.0,60.5037,60.7079,60.5037,60.5524,14137.0
2015-08-25 14:00:00,62.17,62.3,62.03,62.03,18613.0,60.4454,60.5718,60.3093,60.3093,18613.0
2015-08-25 14:05:00,62.05,62.21,61.94,61.95,30877.0,60.3287,60.4843,60.2218,60.2315,30877.0
2015-08-25 14:10:00,62.0,62.1,61.84,61.9,31511.0,60.2801,60.3774,60.1246,60.1829,31511.0
2015-08-25 14:15:00,61.92,62.18,61.89,62.12,15119.0,60.2023,60.4551,60.1732,60.3968,15119.0
2015-08-25 14:20:00,62.17,62.34,62.08,62.14,21538.0,60.4454,60.6107,60.3579,60.4162,21538.0
2015-08-25 14:25:00,62.17,62.27,62.05,62.12,21559.0,60.4454,60.5426,60.3287,60.3968,21559.0
2015-08-25 14:30:00,62.13,62.24,62.0,62.13,17370.0,60.4065,60.5135,60.2801,60.4065,17370.0
2015-08-25 14:35:00,62.11,62.17,61.95,62.05,19005.0,60.3871,60.4454,60.2315,60.3287,19005.0
2015-08-25 14:40:00,62.07,62.19,61.9,62.03,22495.0,60.3482,60.4649,60.1829,60.3093,22495.0
2015-08-25 14:45:00,62.02,62.25,61.99,62.25,33345.0,60.2996,60.5232,60.2704,60.5232,33345.0
2015-08-25 14:50:00,62.32,62.42,62.2,62.3,14108.0,60.5912,60.6885,60.4746,60.5718,14108.0
2015-08-25 14:55:00,62.27,62.38,62.07,62.12,20232.0,60.5426,60.6496,60.3482,60.3968,20232.0
2015-08-25 15:00:00,62.1,62.25,61.98,62.01,18035.0,60.3774,60.5232,60.2607,60.2898,18035.0
2015-08-25 15:05:00,61.98,62.16,61.88,62.1,36867.0,60.2607,60.4357,60.1635,60.3774,36867.0
2015-08-25 15:10:00,62.08,62.22,62.05,62.12,37708.0,60.3579,60.494,60.3287,60.3968,37708.0
2015-08-25 15:15:00,62.09,62.11,61.71,61.9,51332.0,60.3676,60.3871,59.9982,60.1829,51332.0
2015-08-25 15:20:00,61.9,61.92,61.63,61.71,44513.0,60.1829,60.2023,59.9204,59.9982,44513.0
2015-08-25 15:25:00,61.68,61.83,61.41,61.57,54059.0,59.969,60.1148,59.7065,59.8621,54059.0
2015-08-25 15:30:00,61.48,61.69,61.26,61.48,59195.0,59.7745,59.9787,59.5607,59.7745,59195.0
2015-08-25 15:35:00,61.52,61.66,61.17,61.27,61952.0,59.8134,59.9496,59.4731,59.5704,61952.0
2015-08-25 15:40:00,61.23,61.49,61.16,61.28,69635.0,59.5315,59.7843,59.4634,59.5801,69635.0
2015-08-25 15:45:00,61.29,61.29,60.86,61.02,87067.0,59.5898,59.5898,59.1717,59.3273,87067.0
2015-08-25 15:50:00,61.01,61.51,60.82,61.45,79168.0,59.3176,59.8037,59.1329,59.7454,79168.0
2015-08-25 15:55:00,61.42,61.42,60.8,60.84,145960.0,59.7162,59.7162,59.1134,59.1523,145960.0
2015-08-26 09:30:00,62.28,62.31,61.56,61.6,35096.0,60.5524,60.5815,59.8523,59.8912,35096.0
2015-08-26 09:35:00,61.81,61.81,61.21,61.49,13880.0,60.0954,60.0954,59.512,59.7843,13880.0
2015-08-26 09:40:00,61.32,61.5,60.97,61.34,17268.0,59.619,59.794,59.2787,59.6384,17268.0
2015-08-26 09:45:00,61.23,61.28,61.02,61.07,35472.0,59.5315,59.5801,59.3273,59.3759,35472.0
2015-08-26 09:50:00,61.1,61.37,61.05,61.22,34000.0,59.4051,59.6676,59.3565,59.5218,34000.0
2015-08-26 09:55:00,61.26,61.39,61.12,61.3,36301.0,59.5607,59.687,59.4245,59.5995,36301.0
2015-08-26 10:00:00,61.38,61.78,61.21,61.66,34606.0,59.6773,60.0662,59.512,59.9496,34606.0
2015-08-26 10:05:00,61.63,61.8,61.38,61.59,19964.0,59.9204,60.0857,59.6773,59.8815,19964.0
2015-08-26 10:10:00,61.56,61.67,61.29,61.55,15342.0,59.8523,59.9593,59.5898,59.8426,15342.0
2015-08-26 10:15:00,61.57,61.59,61.11,61.12,39619.0,59.8621,59.8815,59.4148,59.4245,39619.0
2015-08-26 10:20:00,61.13,61.72,61.11,61.6,31672.0,59.4343,60.0079,59.4148,59.8912,31672.0
2015-08-26 10:25:00,61.57,61.94,61.57,61.72,25182.0,59.8621,60.2218,59.8621,60.0079,25182.0
2015-08-26 10:30:00,61.71,62.05,61.6,61.93,31313.0,59.9982,60.3287,59.8912,60.2121,31313.0
2015-08-26 10:35:00,61.96,61.96,61.46,61.62,23825.0,60.2412,60.2412,59.7551,59.9107,23825.0
2015-08-26 10:40:00,61.63,61.67,61.41,61.62,20372.0,59.9204,59.9593,59.7065,59.9107,20372.0
2015-08-26 10:45:00,61.62,61.67,61.34,61.62,12845.0,59.9107,59.9593,59.6384,59.9107,12845.0
2015-08-26 10:50:00,61.62,62.14,61.56,62.14,21947.0,59.9107,60.4162,59.8523,60.4162,21947.0
2015-08-26 10:55:00,62.14,62.14,61.72,61.73,30275.0,60.4162,60.4162,60.0079,60.0176,30275.0
2015-08-26 11:00:00,61.73,61.94,61.52,61.94,17205.0,60.0176,60.2218,59.8134,60.2218,17205.0
2015-08-26 11:05:00,61.93,62.18,61.87,62.05,35834.0,60.2121,60.4551,60.1537,60.3287,35834.0
2015-08-26 11:10:00,62.05,62.18,61.76,62.01,37920.0,60.3287,60.4551,60.0468,60.2898,37920.0
2015-08-26 11:15:00,62.03,62.34,62.03,62.27,26732.0,60.3093,60.6107,60.3093,60.5426,26732.0
2015-08-26 11:20:00,62.25,62.53,62.15,62.27,39731.0,60.5232,60.7954,60.426,60.5426,39731.0
2015-08-26 11:25:00,62.3,62.5,62.3,62.45,29824.0,60.5718,60.7663,60.5718,60.7176,29824.0
2015-08-26 11:30:00,62.41,62.42,62.03,62.09,21450.0,60.6788,60.6885,60.3093,60.3676,21450.0
2015-08-26 11:35:00,62.13,62.13,61.76,61.8,17863.0,60.4065,60.4065,60.0468,60.0857,17863.0
2015-08-26 11:40:00,61.73,62.31,61.73,62.3,16509.0,60.0176,60.5815,60.0176,60.5718,16509.0
2015-08-26 11:45:00,62.26,62.27,61.83,62.15,34973.0,60.5329,60.5426,60.1148,60.426,34973.0
2015-08-26 11:50:00,62.16,62.4,62.0,62.16,12675.0,60.4357,60.669,60.2801,60.4357,12675.0
2015-08-26 11:55:00,62.21,62.33,62.0,62.2,14014.0,60.4843,60.601,60.2801,60.4746,14014.0
2015-08-26 12:00:00,62.25,62.33,62.09,62.27,12578.0,60.5232,60.601,60.3676,60.5426,12578.0
2015-08-26 12:05:00,62.23,62.43,62.13,62.26,12612.0,60.5037,60.6982,60.4065,60.5329,12612.0
2015-08-26 12:10:00,62.35,62.43,62.15,62.19,11121.0,60.6204,60.6982,60.426,60.4649,11121.0
2015-08-26 12:15:00,62.21,62.48,62.15,62.48,10150.0,60.4843,60.7468,60.426,60.7468,10150.0
2015-08-26 12:20:00,62.41,62.5,62.07,62.13,12900.0,60.6788,60.7663,60.3482,60.4065,12900.0
2015-08-26 12:25:00,62.08,62.21,61.81,61.81,9410.0,60.3579,60.4843,60.0954,60.0954,9410.0
2015-08-26 12:30:00,61.78,61.91,61.55,61.57,14800.0,60.0662,60.1926,59.8426,59.8621,14800.0
2015-08-26 12:35:00,61.55,61.82,61.54,61.62,10750.0,59.8426,60.1051,59.8329,59.9107,10750.0
2015-08-26 12:40:00,61.62,61.64,61.52,61.63,5990.0,59.9107,59.9301,59.8134,59.9204,5990.0
2015-08-26 12:45:00,61.59,62.01,61.57,61.87,13937.0,59.8815,60.2898,59.8621,60.1537,13937.0
2015-08-26 12:50:00,61.83,61.85,61.74,61.74,8100.0,60.1148,60.1343,60.0273,60.0273,8100.0
2015-08-26 12:55:00,61.73,62.08,61.73,62.08,11550.0,60.0176,60.3579,60.0176,60.3579,11550.0
2015-08-26 13:00:00,62.05,62.27,61.92,61.99,14108.0,60.3287,60.5426,60.2023,60.2704,14108.0
2015-08-26 13:05:00,62.02,62.07,61.72,61.79,8160.0,60.2996,60.3482,60.0079,60.0759,8160.0
2015-08-26 13:10:00,61.79,62.06,61.72,61.8,18432.0,60.0759,60.3385,60.0079,60.0857,18432.0
2015-08-26 13:15:00,61.87,61.95,61.7,61.75,14255.0,60.1537,60.2315,59.9884,60.0371,14255.0
2015-08-26 13:20:00,61.76,62.25,61.76,62.19,17338.0,60.0468,60.5232,60.0468,60.4649,17338.0
2015-08-26 13:25:00,62.15,62.26,62.02,62.23,6645.0,60.426,60.5329,60.2996,60.5037,6645.0
2015-08-26 13:30:00,62.21,62.47,62.16,62.45,36623.0,60.4843,60.7371,60.4357,60.7176,36623.0
2015-08-26 13:35:00,62.45,62.66,62.38,62.6,21262.0,60.7176,60.9218,60.6496,60.8635,21262.0
2015-08-26 13:40:00,62.61,62.69,62.34,62.34,13418.0,60.8732,60.951,60.6107,60.6107,13418.0
2015-08-26 13:45:00,62.35,62.49,62.19,62.31,17205.0,60.6204,60.7565,60.4649,60.5815,17205.0
2015-08-26 13:50:00,62.28,62.56,62.28,62.52,8898.0,60.5524,60.8246,60.5524,60.7857,8898.0
2015-08-26 13:55:00,62.53,62.62,62.3,62.59,15222.0,60.7954,60.8829,60.5718,60.8538,15222.0
2015-08-26 14:00:00,62.62,62.64,62.37,62.48,13635.0,60.8829,60.9024,60.6399,60.7468,13635.0
2015-08-26 14:05:00,62.45,62.65,62.45,62.53,12690.0,60.7176,60.9121,60.7176,60.7954,12690.0
2015-08-26 14:10:00,62.54,62.61,62.31,62.34,12121.0,60.8051,60.8732,60.5815,60.6107,12121.0
2015-08-26 14:15:00,62.34,62.39,61.96,61.96,14635.0,60.6107,60.6593,60.2412,60.2412,14635.0
2015-08-26 14:20:00,61.98,62.12,61.9,62.11,22429.0,60.2607,60.3968,60.1829,60.3871,22429.0
2015-08-26 14:25:00,62.08,62.23,62.04,62.16,10263.0,60.3579,60.5037,60.319,60.4357,10263.0
2015-08-26 14:30:00,62.17,62.24,62.04,62.24,14906.0,60.4454,60.5135,60.319,60.5135,14906.0
2015-08-26 14:35:00,62.25,62.47,62.24,62.42,30688.0,60.5232,60.7371,60.5135,60.6885,30688.0
2015-08-26 14:40:00,62.44,62.7,62.44,62.65,14564.0,60.7079,60.9607,60.7079,60.9121,14564.0
2015-08-26 14:45:00,62.65,62.83,62.53,62.53,27597.0,60.9121,61.0871,60.7954,60.7954,27597.0
2015-08-26 14:50:00,62.5,62.78,62.5,62.61,23995.0,60.7663,61.0385,60.7663,60.8732,23995.0
2015-08-26 14:55:00,62.61,62.68,62.42,62.65,17015.0,60.8732,60.9413,60.6885,60.9121,17015.0
2015-08-26 15:00:00,62.63,62.69,62.48,62.6,45790.0,60.8926,60.951,60.7468,60.8635,45790.0
2015-08-26 15:05:00,62.62,62.97,62.6,62.97,22028.0,60.8829,61.2232,60.8635,61.2232,22028.0
2015-08-26 15:10:00,62.99,63.26,62.93,63.22,53751.0,61.2427,61.5052,61.1843,61.4663,53751.0
2015-08-26 15:15:00,63.22,63.33,62.98,63.27,38042.0,61.4663,61.5732,61.2329,61.5149,38042.0
2015-08-26 15:20:00,63.24,63.45,63.04,63.15,43191.0,61.4857,61.6899,61.2913,61.3982,43191.0
2015-08-26 15:25:00,63.12,63.18,62.96,63.05,29477.0,61.3691,61.4274,61.2135,61.301,29477.0
2015-08-26 15:30:00,63.06,63.47,63.04,63.45,33648.0,61.3107,61.7093,61.2913,61.6899,33648.0
2015-08-26 15:35:00,63.42,63.44,63.03,63.05,37083.0,61.6607,61.6802,61.2816,61.301,37083.0
2015-08-26 15:40:00,63.05,63.54,62.98,63.38,51588.0,61.301,61.7774,61.2329,61.6218,51588.0
2015-08-26 15:45:00,63.36,63.45,63.2,63.31,86511.0,61.6024,61.6899,61.4468,61.5538,86511.0
2015-08-26 15:50:00,63.32,63.59,63.31,63.57,63535.0,61.5635,61.826,61.5538,61.8066,63535.0
2015-08-26 15:55:00,63.56,63.56,63.24,63.5,105105.0,61.7968,61.7968,61.4857,61.7385,105105.0
2015-08-27 09:30:00,65.0,65.39,64.63,65.29,59437.0,63.1969,63.5761,62.8372,63.4789,59437.0
2015-08-27 09:35:00,65.36,65.69,65.26,65.67,43968.0,63.5469,63.8678,63.4497,63.8483,43968.0
2015-08-27 09:40:00,65.69,66.0,65.64,65.84,32811.0,63.8678,64.1692,63.8192,64.0136,32811.0
2015-08-27 09:45:00,65.87,66.15,65.69,65.87,42487.0,64.0428,64.315,63.8678,64.0428,42487.0
2015-08-27 09:50:00,66.04,66.58,65.96,66.58,73474.0,64.2081,64.7331,64.1303,64.7331,73474.0
2015-08-27 09:55:00,66.54,66.63,66.04,66.35,59802.0,64.6942,64.7817,64.2081,64.5095,59802.0
2015-08-27 10:00:00,66.39,66.66,66.11,66.15,39268.0,64.5483,64.8109,64.2761,64.315,39268.0
2015-08-27 10:05:00,66.17,66.67,66.09,66.67,30715.0,64.3344,64.8206,64.2567,64.8206,30715.0
2015-08-27 10:10:00,66.61,66.74,66.41,66.51,22960.0,64.7622,64.8886,64.5678,64.665,22960.0
2015-08-27 10:15:00,66.43,66.48,65.99,66.28,28102.0,64.5872,64.6358,64.1594,64.4414,28102.0
2015-08-27 10:20:00,66.24,66.39,66.0,66.39,28421.0,64.4025,64.5483,64.1692,64.5483,28421.0
2015-08-27 10:25:00,66.37,66.61,66.3,66.33,29787.0,64.5289,64.7622,64.4608,64.49,29787.0
2015-08-27 10:30:00,66.33,66.68,66.3,66.66,28678.0,64.49,64.8303,64.4608,64.8109,28678.0
2015-08-27 10:35:00,66.66,67.21,66.65,67.03,66996.0,64.8109,65.3456,64.8011,65.1706,66996.0
2015-08-27 10:40:00,67.09,67.13,66.83,67.13,30531.0,65.2289,65.2678,64.9761,65.2678,30531.0
2015-08-27 10:45:00,67.18,67.88,67.14,67.87,57504.0,65.3164,65.997,65.2775,65.9873,57504.0
2015-08-27 10:50:00,67.8,67.9,67.62,67.85,62926.0,65.9192,66.0165,65.7442,65.9678,62926.0
2015-08-27 10:55:00,67.88,68.24,67.84,68.17,69437.0,65.997,66.347,65.9581,66.279,69437.0
2015-08-27 11:00:00,68.11,68.34,67.92,67.92,39054.0,66.2206,66.4443,66.0359,66.0359,39054.0
2015-08-27 11:05:00,68.04,68.62,67.93,68.19,62998.0,66.1526,66.7165,66.0456,66.2984,62998.0
2015-08-27 11:10:00,68.13,68.49,68.13,68.15,26631.0,66.2401,66.5901,66.2401,66.2595,26631.0
2015-08-27 11:15:00,68.21,68.21,67.97,67.98,37110.0,66.3179,66.3179,66.0845,66.0942,37110.0
2015-08-27 11:20:00,67.98,67.99,67.63,67.88,38583.0,66.0942,66.104,65.7539,65.997,38583.0
2015-08-27 11:25:00,67.89,67.89,67.34,67.46,36473.0,66.0067,66.0067,65.472,65.5887,36473.0
2015-08-27 11:30:00,67.55,67.71,67.43,67.57,27664.0,65.6762,65.8317,65.5595,65.6956,27664.0
2015-08-27 11:35:00,67.54,67.61,67.42,67.48,18110.0,65.6664,65.7345,65.5498,65.6081,18110.0
2015-08-27 11:40:00,67.48,67.79,67.48,67.79,21698.0,65.6081,65.9095,65.6081,65.9095,21698.0
2015-08-27 11:45:00,67.81,67.85,67.69,67.74,21759.0,65.929,65.9678,65.8123,65.8609,21759.0
2015-08-27 11:50:00,67.79,68.15,67.7,68.15,26505.0,65.9095,66.2595,65.822,66.2595,26505.0
2015-08-27 11:55:00,68.08,68.18,68.06,68.18,11766.0,66.1915,66.2887,66.172,66.2887,11766.0
2015-08-27 12:00:00,68.17,68.46,68.13,68.44,20683.0,66.279,66.5609,66.2401,66.5415,20683.0
2015-08-27 12:05:00,68.45,68.77,68.36,68.36,26034.0,66.5512,66.8623,66.4637,66.4637,26034.0
2015-08-27 12:10:00,68.41,68.47,68.25,68.3,15521.0,66.5123,66.5706,66.3567,66.4054,15521.0
2015-08-27 12:15:00,68.33,68.49,68.23,68.44,15678.0,66.4345,66.5901,66.3373,66.5415,15678.0
2015-08-27 12:20:00,68.42,68.52,68.29,68.32,12187.0,66.522,66.6193,66.3956,66.4248,12187.0
2015-08-27 12:25:00,68.33,68.56,68.33,68.5,10509.0,66.4345,66.6582,66.4345,66.5998,10509.0
2015-08-27 12:30:00,68.54,68.58,68.29,68.32,17261.0,66.6387,66.6776,66.3956,66.4248,17261.0
2015-08-27 12:35:00,68.33,68.46,68.21,68.39,12376.0,66.4345,66.5609,66.3179,66.4929,12376.0
2015-08-27 12:40:00,68.46,68.46,68.07,68.07,9153.0,66.5609,66.5609,66.1817,66.1817,9153.0
2015-08-27 12:45:00,68.06,68.32,67.97,68.32,14824.0,66.172,66.4248,66.0845,66.4248,14824.0
2015-08-27 12:50:00,68.33,68.42,68.26,68.31,17112.0,66.4345,66.522,66.3665,66.4151,17112.0
2015-08-27 12:55:00,68.32,68.34,68.2,68.33,12851.0,66.4248,66.4443,66.3081,66.4345,12851.0
2015-08-27 13:00:00,68.33,68.33,68.15,68.21,16920.0,66.4345,66.4345,66.2595,66.3179,16920.0
2015-08-27 13:05:00,68.21,68.43,68.16,68.32,14963.0,66.3179,66.5318,66.2692,66.4248,14963.0
2015-08-27 13:10:00,68.33,68.5,68.3,68.3,9201.0,66.4345,66.5998,66.4054,66.4054,9201.0
2015-08-27 13:15:00,68.35,68.54,68.35,68.39,15736.0,66.454,66.6387,66.454,66.4929,15736.0
2015-08-27 13:20:00,68.36,68.44,68.2,68.24,24691.0,66.4637,66.5415,66.3081,66.347,24691.0
2015-08-27 13:25:00,68.23,68.27,68.1,68.22,49470.0,66.3373,66.3762,66.2109,66.3276,49470.0
2015-08-27 13:30:00,68.21,68.45,68.14,68.15,11924.0,66.3179,66.5512,66.2498,66.2595,11924.0
2015-08-27 13:35:00,68.15,68.17,67.95,67.97,45110.0,66.2595,66.279,66.0651,66.0845,45110.0
2015-08-27 13:40:00,67.97,68.15,67.97,68.14,18521.0,66.0845,66.2595,66.0845,66.2498,18521.0
2015-08-27 13:45:00,68.11,68.22,67.92,68.08,19454.0,66.2206,66.3276,66.0359,66.1915,19454.0
2015-08-27 13:50:00,68.09,68.18,67.92,67.95,17358.0,66.2012,66.2887,66.0359,66.0651,17358.0
2015-08-27 13:55:00,67.94,68.11,67.92,68.05,20333.0,66.0553,66.2206,66.0359,66.1623,20333.0
2015-08-27 14:00:00,68.05,68.2,67.97,68.13,16900.0,66.1623,66.3081,66.0845,66.2401,16900.0
2015-08-27 14:05:00,68.16,68.37,68.13,68.27,12451.0,66.2692,66.4734,66.2401,66.3762,12451.0
2015-08-27 14:10:00,68.28,68.3,67.97,68.21,23914.0,66.3859,66.4054,66.0845,66.3179,23914.0
2015-08-27 14:15:00,68.23,68.23,67.83,67.95,28600.0,66.3373,66.3373,65.9484,66.0651,28600.0
2015-08-27 14:20:00,67.94,68.1,67.78,67.86,17086.0,66.0553,66.2109,65.8998,65.9776,17086.0
2015-08-27 14:25:00,67.86,67.95,67.49,67.67,14055.0,65.9776,66.0651,65.6178,65.7928,14055.0
2015-08-27 14:30:00,67.65,67.73,67.42,67.44,23178.0,65.7734,65.8512,65.5498,65.5692,23178.0
2015-08-27 14:35:00,67.42,67.86,67.37,67.75,20205.0,65.5498,65.9776,65.5012,65.8706,20205.0
2015-08-27 14:40:00,67.75,67.8,67.59,67.71,20680.0,65.8706,65.9192,65.7151,65.8317,20680.0
2015-08-27 14:45:00,67.73,67.88,67.29,67.29,28872.0,65.8512,65.997,65.4234,65.4234,28872.0
2015-08-27 14:50:00,67.3,67.36,67.13,67.13,27166.0,65.4331,65.4914,65.2678,65.2678,27166.0
2015-08-27 14:55:00,67.14,67.15,66.69,66.7,34758.0,65.2775,65.2873,64.84,64.8497,34758.0
2015-08-27 15:00:00,66.71,66.94,66.44,66.44,43902.0,64.8595,65.0831,64.597,64.597,43902.0
2015-08-27 15:05:00,66.44,66.8,66.33,66.75,38612.0,64.597,64.947,64.49,64.8984,38612.0
2015-08-27 15:10:00,66.77,66.9,66.6,66.68,27992.0,64.9178,65.0442,64.7525,64.8303,27992.0
2015-08-27 15:15:00,66.69,66.96,66.51,66.87,34622.0,64.84,65.1025,64.665,65.015,34622.0
2015-08-27 15:20:00,66.86,66.95,66.66,66.94,26131.0,65.0053,65.0928,64.8109,65.0831,26131.0
2015-08-27 15:25:00,66.92,67.47,66.89,67.45,65583.0,65.0636,65.5984,65.0345,65.5789,65583.0
2015-08-27 15:30:00,67.46,67.72,67.22,67.66,40022.0,65.5887,65.8415,65.3553,65.7831,40022.0
2015-08-27 15:35:00,67.7,67.82,67.55,67.79,78354.0,65.822,65.9387,65.6762,65.9095,78354.0
2015-08-27 15:40:00,67.78,68.12,67.7,68.08,57657.0,65.8998,66.2304,65.822,66.1915,57657.0
2015-08-27 15:45:00,68.12,68.24,67.98,68.11,89576.0,66.2304,66.347,66.0942,66.2206,89576.0
2015-08-27 15:50:00,68.12,68.16,67.96,68.07,66776.0,66.2304,66.2692,66.0748,66.1817,66776.0
2015-08-27 15:55:00,68.04,68.32,68.04,68.29,130678.0,66.1526,66.4248,66.1526,66.3956,130678.0
2015-08-28 09:30:00,67.92,68.38,67.9,68.38,41436.0,66.0359,66.4831,66.0165,66.4831,41436.0
2015-08-28 09:35:00,68.31,69.21,68.31,68.97,42554.0,66.4151,67.2901,66.4151,67.0568,42554.0
2015-08-28 09:40:00,68.89,69.16,68.76,68.76,25162.0,66.979,67.2415,66.8526,66.8526,25162.0
2015-08-28 09:45:00,68.85,68.9,67.92,68.17,26920.0,66.9401,66.9887,66.0359,66.279,26920.0
2015-08-28 09:50:00,68.25,68.39,67.84,67.97,28458.0,66.3567,66.4929,65.9581,66.0845,28458.0
2015-08-28 09:55:00,67.95,68.61,67.78,68.61,18310.0,66.0651,66.7068,65.8998,66.7068,18310.0
2015-08-28 10:00:00,68.59,68.65,68.21,68.33,31070.0,66.6873,66.7457,66.3179,66.4345,31070.0
2015-08-28 10:05:00,68.39,68.39,68.1,68.27,15200.0,66.4929,66.4929,66.2109,66.3762,15200.0
2015-08-28 10:10:00,68.25,68.54,68.2,68.36,14840.0,66.3567,66.6387,66.3081,66.4637,14840.0
2015-08-28 10:15:00,68.31,68.83,68.31,68.73,39966.0,66.4151,66.9207,66.4151,66.8234,39966.0
2015-08-28 10:20:00,68.74,68.78,68.36,68.55,21137.0,66.8332,66.872,66.4637,66.6484,21137.0
2015-08-28 10:25:00,68.62,68.85,68.52,68.69,21190.0,66.7165,66.9401,66.6193,66.7845,21190.0
2015-08-28 10:30:00,68.69,69.13,68.68,68.8,58994.0,66.7845,67.2123,66.7748,66.8915,58994.0
2015-08-28 10:35:00,68.77,68.82,68.5,68.57,25980.0,66.8623,66.9109,66.5998,66.6679,25980.0
2015-08-28 10:40:00,68.52,68.57,68.21,68.45,23718.0,66.6193,66.6679,66.3179,66.5512,23718.0
2015-08-28 10:45:00,68.49,68.62,68.29,68.37,15264.0,66.5901,66.7165,66.3956,66.4734,15264.0
2015-08-28 10:50:00,68.36,68.66,68.36,68.58,8713.0,66.4637,66.7554,66.4637,66.6776,8713.0
2015-08-28 10:55:00,68.59,68.65,68.3,68.38,9619.0,66.6873,66.7457,66.4054,66.4831,9619.0
2015-08-28 11:00:00,68.37,68.61,68.36,68.44,8600.0,66.4734,66.7068,66.4637,66.5415,8600.0
2015-08-28 11:05:00,68.42,68.5,68.25,68.34,11546.0,66.522,66.5998,66.3567,66.4443,11546.0
2015-08-28 11:10:00,68.38,68.56,68.3,68.39,13347.0,66.4831,66.6582,66.4054,66.4929,13347.0
2015-08-28 11:15:00,68.33,68.57,68.33,68.42,14480.0,66.4345,66.6679,66.4345,66.522,14480.0
2015-08-28 11:20:00,68.42,68.46,68.32,68.39,6027.0,66.522,66.5609,66.4248,66.4929,6027.0
2015-08-28 11:25:00,68.34,68.5,68.29,68.4,13587.0,66.4443,66.5998,66.3956,66.5026,13587.0
2015-08-28 11:30:00,68.46,68.6,68.35,68.6,9605.0,66.5609,66.697,66.454,66.697,9605.0
2015-08-28 11:35:00,68.56,68.86,68.52,68.62,15112.0,66.6582,66.9498,66.6193,66.7165,15112.0
2015-08-28 11:40:00,68.57,68.62,68.25,68.43,12270.0,66.6679,66.7165,66.3567,66.5318,12270.0
2015-08-28 11:45:00,68.45,68.61,68.3,68.41,9490.0,66.5512,66.7068,66.4054,66.5123,9490.0
2015-08-28 11:50:00,68.41,68.61,68.25,68.25,7732.0,66.5123,66.7068,66.3567,66.3567,7732.0
2015-08-28 11:55:00,68.25,68.38,68.13,68.23,13867.0,66.3567,66.4831,66.2401,66.3373,13867.0
2015-08-28 12:00:00,68.18,68.25,68.12,68.18,5719.0,66.2887,66.3567,66.2304,66.2887,5719.0
2015-08-28 12:05:00,68.17,68.36,68.17,68.18,11889.0,66.279,66.4637,66.279,66.2887,11889.0
2015-08-28 12:10:00,68.18,68.24,68.02,68.17,36912.0,66.2887,66.347,66.1331,66.279,36912.0
2015-08-28 12:15:00,68.13,68.25,68.07,68.16,40027.0,66.2401,66.3567,66.1817,66.2692,40027.0
2015-08-28 12:20:00,68.16,68.2,67.91,68.04,19537.0,66.2692,66.3081,66.0262,66.1526,19537.0
2015-08-28 12:25:00,68.04,68.13,67.96,68.1,19070.0,66.1526,66.2401,66.0748,66.2109,19070.0
2015-08-28 12:30:00,68.09,68.43,68.09,68.31,44201.0,66.2012,66.5318,66.2012,66.4151,44201.0
2015-08-28 12:35:00,68.39,68.56,68.24,68.35,30606.0,66.4929,66.6582,66.347,66.454,30606.0
2015-08-28 12:40:00,68.31,68.41,68.12,68.15,13553.0,66.4151,66.5123,66.2304,66.2595,13553.0
2015-08-28 12:45:00,68.12,68.24,68.08,68.19,17988.0,66.2304,66.347,66.1915,66.2984,17988.0
2015-08-28 12:50:00,68.17,68.32,68.16,68.28,13135.0,66.279,66.4248,66.2692,66.3859,13135.0
2015-08-28 12:55:00,68.25,68.35,68.11,68.17,8400.0,66.3567,66.454,66.2206,66.279,8400.0
2015-08-28 13:00:00,68.08,68.11,67.95,68.01,14131.0,66.1915,66.2206,66.0651,66.1234,14131.0
2015-08-28 13:05:00,67.99,68.13,67.91,67.91,23321.0,66.104,66.2401,66.0262,66.0262,23321.0
2015-08-28 13:10:00,67.91,68.02,67.73,67.78,15552.0,66.0262,66.1331,65.8512,65.8998,15552.0
2015-08-28 13:15:00,67.78,67.9,67.73,67.82,16232.0,65.8998,66.0165,65.8512,65.9387,16232.0
2015-08-28 13:20:00,67.8,67.83,67.62,67.62,12294.0,65.9192,65.9484,65.7442,65.7442,12294.0
2015-08-28 13:25:00,67.63,67.69,67.29,67.3,36291.0,65.7539,65.8123,65.4234,65.4331,36291.0
2015-08-28 13:30:00,67.28,67.61,67.27,67.41,17453.0,65.4137,65.7345,65.4039,65.5401,17453.0
2015-08-28 13:35:00,67.41,67.46,67.11,67.11,26244.0,65.5401,65.5887,65.2484,65.2484,26244.0
2015-08-28 13:40:00,67.12,67.14,66.97,67.03,30167.0,65.2581,65.2775,65.1123,65.1706,30167.0
2015-08-28 13:45:00,67.07,67.26,67.05,67.16,13520.0,65.2095,65.3942,65.19,65.297,13520.0
2015-08-28 13:50:00,67.19,67.44,67.18,67.31,28105.0,65.3262,65.5692,65.3164,65.4428,28105.0
2015-08-28 13:55:00,67.3,67.32,67.05,67.05,18217.0,65.4331,65.4525,65.19,65.19,18217.0
2015-08-28 14:00:00,67.08,67.32,67.08,67.19,18089.0,65.2192,65.4525,65.2192,65.3262,18089.0
2015-08-28 14:05:00,67.23,67.37,67.19,67.29,14195.0,65.365,65.5012,65.3262,65.4234,14195.0
2015-08-28 14:10:00,67.35,67.38,67.08,67.11,17233.0,65.4817,65.5109,65.2192,65.2484,17233.0
2015-08-28 14:15:00,67.07,67.2,66.87,67.06,31207.0,65.2095,65.3359,65.015,65.1998,31207.0
2015-08-28 14:20:00,67.03,67.16,66.9,66.98,15080.0,65.1706,65.297,65.0442,65.122,15080.0
2015-08-28 14:25:00,66.96,66.97,66.7,66.83,35694.0,65.1025,65.1123,64.8497,64.9761,35694.0
2015-08-28 14:30:00,66.85,66.91,66.59,66.63,17171.0,64.9956,65.0539,64.7428,64.7817,17171.0
2015-08-28 14:35:00,66.6,66.7,66.52,66.69,23413.0,64.7525,64.8497,64.6747,64.84,23413.0
2015-08-28 14:40:00,66.69,66.72,66.52,66.66,14310.0,64.84,64.8692,64.6747,64.8109,14310.0
2015-08-28 14:45:00,66.7,67.1,66.7,67.01,28104.0,64.8497,65.2387,64.8497,65.1511,28104.0
2015-08-28 14:50:00,67.01,67.03,66.75,66.84,19215.0,65.1511,65.1706,64.8984,64.9859,19215.0
2015-08-28 14:55:00,66.84,67.15,66.82,67.12,23421.0,64.9859,65.2873,64.9664,65.2581,23421.0
2015-08-28 15:00:00,67.09,67.1,66.79,66.9,25979.0,65.2289,65.2387,64.9372,65.0442,25979.0
2015-08-28 15:05:00,66.89,66.93,66.76,66.89,22989.0,65.0345,65.0734,64.9081,65.0345,22989.0
2015-08-28 15:10:00,66.86,66.94,66.74,66.77,18832.0,65.0053,65.0831,64.8886,64.9178,18832.0
2015-08-28 15:15:00,66.84,66.89,66.7,66.82,20912.0,64.9859,65.0345,64.8497,64.9664,20912.0
2015-08-28 15:20:00,66.82,66.85,66.69,66.7,18864.0,64.9664,64.9956,64.84,64.8497,18864.0
2015-08-28 15:25:00,66.69,66.94,66.62,66.94,24623.0,64.84,65.0831,64.772,65.0831,24623.0
2015-08-28 15:30:00,66.91,66.91,66.76,66.8,20063.0,65.0539,65.0539,64.9081,64.947,20063.0
2015-08-28 15:35:00,66.79,66.87,66.64,66.8,35150.0,64.9372,65.015,64.7914,64.947,35150.0
2015-08-28 15:40:00,66.77,66.92,66.62,66.89,41142.0,64.9178,65.0636,64.772,65.0345,41142.0
2015-08-28 15:45:00,66.88,66.97,66.77,66.88,45900.0,65.0248,65.1123,64.9178,65.0248,45900.0
2015-08-28 15:50:00,66.89,67.14,66.84,66.92,84237.0,65.0345,65.2775,64.9859,65.0636,84237.0
2015-08-28 15:55:00,66.94,67.09,66.9,67.07,127042.0,65.0831,65.2289,65.0442,65.2095,127042.0
2015-08-31 09:30:00,66.8,67.43,66.38,67.43,34536.0,64.947,65.5595,64.5386,65.5595,34536.0
2015-08-31 09:35:00,67.24,67.53,66.71,66.72,15928.0,65.3748,65.6567,64.8595,64.8692,15928.0
2015-08-31 09:40:00,66.76,67.13,66.61,67.13,23993.0,64.9081,65.2678,64.7622,65.2678,23993.0
2015-08-31 09:45:00,67.12,67.29,66.63,66.74,21272.0,65.2581,65.4234,64.7817,64.8886,21272.0
2015-08-31 09:50:00,66.66,66.9,66.6,66.8,47643.0,64.8109,65.0442,64.7525,64.947,47643.0
2015-08-31 09:55:00,66.84,66.85,66.39,66.53,13613.0,64.9859,64.9956,64.5483,64.6845,13613.0
2015-08-31 10:00:00,66.53,66.59,66.21,66.33,31782.0,64.6845,64.7428,64.3733,64.49,31782.0
2015-08-31 10:05:00,66.46,67.02,66.33,66.9,17735.0,64.6164,65.1609,64.49,65.0442,17735.0
2015-08-31 10:10:00,66.87,67.34,66.87,67.26,16775.0,65.015,65.472,65.015,65.3942,16775.0
2015-08-31 10:15:00,67.31,67.53,67.02,67.39,23727.0,65.4428,65.6567,65.1609,65.5206,23727.0
2015-08-31 10:20:00,67.44,67.65,67.28,67.65,18100.0,65.5692,65.7734,65.4137,65.7734,18100.0
2015-08-31 10:25:00,67.66,67.95,67.52,67.82,21726.0,65.7831,66.0651,65.647,65.9387,21726.0
2015-08-31 10:30:00,67.87,68.09,67.8,67.94,19597.0,65.9873,66.2012,65.9192,66.0553,19597.0
2015-08-31 10:35:00,67.99,68.34,67.93,68.34,21388.0,66.104,66.4443,66.0456,66.4443,21388.0
2015-08-31 10:40:00,68.37,68.45,67.83,67.89,31389.0,66.4734,66.5512,65.9484,66.0067,31389.0
2015-08-31 10:45:00,67.95,67.99,67.67,67.82,20066.0,66.0651,66.104,65.7928,65.9387,20066.0
2015-08-31 10:50:00,67.82,68.36,67.82,68.36,10307.0,65.9387,66.4637,65.9387,66.4637,10307.0
2015-08-31 10:55:00,68.36,68.38,67.96,67.96,17798.0,66.4637,66.4831,66.0748,66.0748,17798.0
2015-08-31 11:00:00,67.94,67.94,67.67,67.75,13661.0,66.0553,66.0553,65.7928,65.8706,13661.0
2015-08-31 11:05:00,67.79,68.07,67.79,68.0,14529.0,65.9095,66.1817,65.9095,66.1137,14529.0
2015-08-31 11:10:00,67.99,68.4,67.99,68.4,13950.0,66.104,66.5026,66.104,66.5026,13950.0
2015-08-31 11:15:00,68.39,68.61,68.29,68.34,19275.0,66.4929,66.7068,66.3956,66.4443,19275.0
2015-08-31 11:20:00,68.3,68.69,68.3,68.69,36545.0,66.4054,66.7845,66.4054,66.7845,36545.0
2015-08-31 11:25:00,68.64,69.15,68.64,69.03,32301.0,66.7359,67.2318,66.7359,67.1151,32301.0
2015-08-31 11:30:00,68.98,69.02,68.57,68.9,13083.0,67.0665,67.1054,66.6679,66.9887,13083.0
2015-08-31 11:35:00,68.9,69.06,68.75,68.89,20329.0,66.9887,67.1443,66.8429,66.979,20329.0
2015-08-31 11:40:00,68.86,69.28,68.84,69.25,56875.0,66.9498,67.3582,66.9304,67.329,56875.0
2015-08-31 11:45:00,69.2,69.36,69.09,69.35,9750.0,67.2804,67.436,67.1734,67.4262,9750.0
2015-08-31 11:50:00,69.36,69.42,69.01,69.22,19320.0,67.436,67.4943,67.0957,67.2998,19320.0
2015-08-31 11:55:00,69.23,69.39,69.12,69.18,17692.0,67.3096,67.4651,67.2026,67.261,17692.0
2015-08-31 12:00:00,69.16,69.41,69.15,69.38,11595.0,67.2415,67.4846,67.2318,67.4554,11595.0
2015-08-31 12:05:00,69.45,69.49,69.23,69.28,30483.0,67.5235,67.5624,67.3096,67.3582,30483.0
2015-08-31 12:10:00,69.18,69.27,68.99,69.03,21764.0,67.261,67.3485,67.0762,67.1151,21764.0
2015-08-31 12:15:00,68.98,69.19,68.93,69.17,12238.0,67.0665,67.2707,67.0179,67.2512,12238.0
2015-08-31 12:20:00,69.15,69.26,68.97,69.16,7916.0,67.2318,67.3387,67.0568,67.2415,7916.0
2015-08-31 12:25:00,69.21,69.49,69.2,69.23,8300.0,67.2901,67.5624,67.2804,67.3096,8300.0
2015-08-31 12:30:00,69.31,69.48,69.13,69.26,11732.0,67.3873,67.5526,67.2123,67.3387,11732.0
2015-08-31 12:35:00,69.19,69.44,69.13,69.35,17990.0,67.2707,67.5137,67.2123,67.4262,17990.0
2015-08-31 12:40:00,69.31,69.36,69.1,69.28,9248.0,67.3873,67.436,67.1832,67.3582,9248.0
2015-08-31 12:45:00,69.23,69.32,69.07,69.07,22326.0,67.3096,67.3971,67.154,67.154,22326.0
2015-08-31 12:50:00,69.12,69.18,69.0,69.15,17270.0,67.2026,67.261,67.0859,67.2318,17270.0
2015-08-31 12:55:00,69.16,69.16,69.02,69.06,22328.0,67.2415,67.2415,67.1054,67.1443,22328.0
2015-08-31 13:00:00,69.05,69.14,69.0,69.1,20362.0,67.1346,67.2221,67.0859,67.1832,20362.0
2015-08-31 13:05:00,69.09,69.18,69.02,69.15,6100.0,67.1734,67.261,67.1054,67.2318,6100.0
2015-08-31 13:10:00,69.17,69.28,69.13,69.21,7560.0,67.2512,67.3582,67.2123,67.2901,7560.0
2015-08-31 13:15:00,69.24,69.29,69.2,69.26,5802.0,67.3193,67.3679,67.2804,67.3387,5802.0
2015-08-31 13:20:00,69.25,69.26,69.0,69.0,11149.0,67.329,67.3387,67.0859,67.0859,11149.0
2015-08-31 13:25:00,69.01,69.15,68.9,68.95,19471.0,67.0957,67.2318,66.9887,67.0373,19471.0
2015-08-31 13:30:00,68.92,69.03,68.87,68.95,38516.0,67.0082,67.1151,66.9596,67.0373,38516.0
2015-08-31 13:35:00,68.9,69.17,68.85,69.14,14460.0,66.9887,67.2512,66.9401,67.2221,14460.0
2015-08-31 13:40:00,69.12,69.14,69.02,69.05,11744.0,67.2026,67.2221,67.1054,67.1346,11744.0
2015-08-31 13:45:00,69.06,69.14,69.0,69.06,10792.0,67.1443,67.2221,67.0859,67.1443,10792.0
2015-08-31 13:50:00,69.1,69.1,69.0,69.06,13846.0,67.1832,67.1832,67.0859,67.1443,13846.0
2015-08-31 13:55:00,69.08,69.22,69.02,69.22,12461.0,67.1637,67.2998,67.1054,67.2998,12461.0
2015-08-31 14:00:00,69.23,69.28,69.14,69.15,15195.0,67.3096,67.3582,67.2221,67.2318,15195.0
2015-08-31 14:05:00,69.13,69.23,69.05,69.11,22093.0,67.2123,67.3096,67.1346,67.1929,22093.0
2015-08-31 14:10:00,69.12,69.12,68.92,68.98,12527.0,67.2026,67.2026,67.0082,67.0665,12527.0
2015-08-31 14:15:00,69.0,69.03,68.92,68.97,14934.0,67.0859,67.1151,67.0082,67.0568,14934.0
2015-08-31 14:20:00,68.96,69.21,68.96,69.14,11900.0,67.0471,67.2901,67.0471,67.2221,11900.0
2015-08-31 14:25:00,69.14,69.34,69.13,69.34,21026.0,67.2221,67.4165,67.2123,67.4165,21026.0
2015-08-31 14:30:00,69.34,69.52,69.26,69.44,23048.0,67.4165,67.5915,67.3387,67.5137,23048.0
2015-08-31 14:35:00,69.46,69.52,69.23,69.3,16925.0,67.5332,67.5915,67.3096,67.3776,16925.0
2015-08-31 14:40:00,69.28,69.33,69.19,69.23,10599.0,67.3582,67.4068,67.2707,67.3096,10599.0
2015-08-31 14:45:00,69.22,69.23,69.04,69.04,13600.0,67.2998,67.3096,67.1248,67.1248,13600.0
2015-08-31 14:50:00,69.02,69.02,68.78,68.86,28926.0,67.1054,67.1054,66.872,66.9498,28926.0
2015-08-31 14:55:00,68.88,68.97,68.85,68.85,19386.0,66.9693,67.0568,66.9401,66.9401,19386.0
2015-08-31 15:00:00,68.87,69.02,68.81,68.96,17503.0,66.9596,67.1054,66.9012,67.0471,17503.0
2015-08-31 15:05:00,68.95,69.22,68.93,69.19,14750.0,67.0373,67.2998,67.0179,67.2707,14750.0
2015-08-31 15:10:00,69.2,69.28,69.18,69.21,22930.0,67.2804,67.3582,67.261,67.2901,22930.0
2015-08-31 15:15:00,69.21,69.21,68.98,69.02,29831.0,67.2901,67.2901,67.0665,67.1054,29831.0
2015-08-31 15:20:00,69.0,69.26,68.93,69.26,23299.0,67.0859,67.3387,67.0179,67.3387,23299.0
2015-08-31 15:25:00,69.21,69.25,69.1,69.14,26618.0,67.2901,67.329,67.1832,67.2221,26618.0
2015-08-31 15:30:00,69.15,69.41,69.09,69.34,39158.0,67.2318,67.4846,67.1734,67.4165,39158.0
2015-08-31 15:35:00,69.31,69.31,69.15,69.2,28357.0,67.3873,67.3873,67.2318,67.2804,28357.0
2015-08-31 15:40:00,69.22,69.53,69.22,69.49,41081.0,67.2998,67.6012,67.2998,67.5624,41081.0
2015-08-31 15:45:00,69.47,69.58,69.34,69.45,36706.0,67.5429,67.6499,67.4165,67.5235,36706.0
2015-08-31 15:50:00,69.47,69.57,69.44,69.53,88271.0,67.5429,67.6401,67.5137,67.6012,88271.0
2015-08-31 15:55:00,69.53,69.55,69.31,69.32,130367.0,67.6012,67.6207,67.3873,67.3971,130367.0
2015-09-01 09:30:00,67.31,67.39,66.34,67.27,42062.0,65.4428,65.5206,64.4997,65.4039,42062.0
2015-09-01 09:35:00,67.23,67.87,67.23,67.53,12481.0,65.365,65.9873,65.365,65.6567,12481.0
2015-09-01 09:40:00,67.54,67.91,67.15,67.52,43499.0,65.6664,66.0262,65.2873,65.647,43499.0
2015-09-01 09:45:00,67.55,67.92,67.36,67.44,24332.0,65.6762,66.0359,65.4914,65.5692,24332.0
2015-09-01 09:50:00,67.38,67.7,67.26,67.46,11689.0,65.5109,65.822,65.3942,65.5887,11689.0
2015-09-01 09:55:00,67.4,67.55,67.15,67.16,78492.0,65.5303,65.6762,65.2873,65.297,78492.0
2015-09-01 10:00:00,67.16,67.25,66.74,66.84,27364.0,65.297,65.3845,64.8886,64.9859,27364.0
2015-09-01 10:05:00,66.75,66.79,66.31,66.66,27103.0,64.8984,64.9372,64.4706,64.8109,27103.0
2015-09-01 10:10:00,66.61,66.76,66.46,66.47,15276.0,64.7622,64.9081,64.6164,64.6261,15276.0
2015-09-01 10:15:00,66.46,66.95,66.45,66.81,28953.0,64.6164,65.0928,64.6067,64.9567,28953.0
2015-09-01 10:20:00,66.79,66.79,66.47,66.66,12030.0,64.9372,64.9372,64.6261,64.8109,12030.0
2015-09-01 10:25:00,66.74,66.84,66.66,66.72,10968.0,64.8886,64.9859,64.8109,64.8692,10968.0
2015-09-01 10:30:00,66.78,66.92,66.55,66.83,21704.0,64.9275,65.0636,64.7039,64.9761,21704.0
2015-09-01 10:35:00,66.84,67.16,66.82,66.82,21417.0,64.9859,65.297,64.9664,64.9664,21417.0
2015-09-01 10:40:00,66.86,66.87,66.33,66.48,26546.0,65.0053,65.015,64.49,64.6358,26546.0
2015-09-01 10:45:00,66.44,66.67,66.36,66.54,10525.0,64.597,64.8206,64.5192,64.6942,10525.0
2015-09-01 10:50:00,66.48,66.52,66.19,66.32,14411.0,64.6358,64.6747,64.3539,64.4803,14411.0
2015-09-01 10:55:00,66.31,66.47,66.15,66.44,13216.0,64.4706,64.6261,64.315,64.597,13216.0
2015-09-01 11:00:00,66.48,66.57,66.24,66.46,17140.0,64.6358,64.7234,64.4025,64.6164,17140.0
2015-09-01 11:05:00,66.47,66.78,66.45,66.75,25554.0,64.6261,64.9275,64.6067,64.8984,25554.0
2015-09-01 11:10:00,66.72,67.11,66.7,67.11,18983.0,64.8692,65.2484,64.8497,65.2484,18983.0
2015-09-01 11:15:00,67.09,67.33,67.01,67.18,11029.0,65.2289,65.4623,65.1511,65.3164,11029.0
2015-09-01 11:20:00,67.14,67.33,67.04,67.19,7020.0,65.2775,65.4623,65.1803,65.3262,7020.0
2015-09-01 11:25:00,67.16,67.16,66.7,66.72,13976.0,65.297,65.297,64.8497,64.8692,13976.0
2015-09-01 11:30:00,66.65,66.72,66.42,66.64,8732.0,64.8011,64.8692,64.5775,64.7914,8732.0
2015-09-01 11:35:00,66.59,66.77,66.43,66.5,10717.0,64.7428,64.9178,64.5872,64.6553,10717.0
2015-09-01 11:40:00,66.58,66.58,66.31,66.5,14977.0,64.7331,64.7331,64.4706,64.6553,14977.0
2015-09-01 11:45:00,66.57,66.59,66.41,66.48,8725.0,64.7234,64.7428,64.5678,64.6358,8725.0
2015-09-01 11:50:00,66.48,66.61,66.31,66.56,27723.0,64.6358,64.7622,64.4706,64.7136,27723.0
2015-09-01 11:55:00,66.49,66.63,66.39,66.42,7360.0,64.6456,64.7817,64.5483,64.5775,7360.0
2015-09-01 12:00:00,66.44,66.54,66.13,66.37,31835.0,64.597,64.6942,64.2956,64.5289,31835.0
2015-09-01 12:05:00,66.33,66.37,66.19,66.34,7000.0,64.49,64.5289,64.3539,64.4997,7000.0
2015-09-01 12:10:00,66.28,66.48,66.27,66.48,10575.0,64.4414,64.6358,64.4317,64.6358,10575.0
2015-09-01 12:15:00,66.48,66.74,66.47,66.74,8220.0,64.6358,64.8886,64.6261,64.8886,8220.0
2015-09-01 12:20:00,66.72,66.77,66.67,66.76,18090.0,64.8692,64.9178,64.8206,64.9081,18090.0
2015-09-01 12:25:00,66.78,66.79,66.54,66.56,21643.0,64.9275,64.9372,64.6942,64.7136,21643.0
2015-09-01 12:30:00,66.53,66.77,66.53,66.76,17606.0,64.6845,64.9178,64.6845,64.9081,17606.0
2015-09-01 12:35:00,66.77,66.85,66.7,66.81,8485.0,64.9178,64.9956,64.8497,64.9567,8485.0
2015-09-01 12:40:00,66.83,66.89,66.48,66.69,22459.0,64.9761,65.0345,64.6358,64.84,22459.0
2015-09-01 12:45:00,66.63,66.81,66.63,66.66,15508.0,64.7817,64.9567,64.7817,64.8109,15508.0
2015-09-01 12:50:00,66.67,66.73,66.46,66.58,9591.0,64.8206,64.8789,64.6164,64.7331,9591.0
2015-09-01 12:55:00,66.54,66.54,66.3,66.41,13497.0,64.6942,64.6942,64.4608,64.5678,13497.0
2015-09-01 13:00:00,66.28,66.8,66.26,66.75,11875.0,64.4414,64.947,64.422,64.8984,11875.0
2015-09-01 13:05:00,66.73,66.84,66.39,66.44,16276.0,64.8789,64.9859,64.5483,64.597,16276.0
2015-09-01 13:10:00,66.38,66.56,66.38,66.45,19068.0,64.5386,64.7136,64.5386,64.6067,19068.0
2015-09-01 13:15:00,66.48,66.71,66.43,66.57,10984.0,64.6358,64.8595,64.5872,64.7234,10984.0
2015-09-01 13:20:00,66.51,66.77,66.45,66.76,26001.0,64.665,64.9178,64.6067,64.9081,26001.0
2015-09-01 13:25:00,66.73,67.04,66.61,66.93,18141.0,64.8789,65.1803,64.7622,65.0734,18141.0
2015-09-01 13:30:00,66.88,67.08,66.83,66.85,16432.0,65.0248,65.2192,64.9761,64.9956,16432.0
2015-09-01 13:35:00,66.85,67.08,66.71,66.77,12828.0,64.9956,65.2192,64.8595,64.9178,12828.0
2015-09-01 13:40:00,66.79,66.94,66.63,66.94,15708.0,64.9372,65.0831,64.7817,65.0831,15708.0
2015-09-01 13:45:00,66.96,66.96,66.66,66.68,9897.0,65.1025,65.1025,64.8109,64.8303,9897.0
2015-09-01 13:50:00,66.65,66.76,66.58,66.61,15650.0,64.8011,64.9081,64.7331,64.7622,15650.0
2015-09-01 13:55:00,66.61,66.62,66.38,66.47,18428.0,64.7622,64.772,64.5386,64.6261,18428.0
2015-09-01 14:00:00,66.48,66.49,66.24,66.48,12503.0,64.6358,64.6456,64.4025,64.6358,12503.0
2015-09-01 14:05:00,66.5,66.56,66.22,66.35,23459.0,64.6553,64.7136,64.3831,64.5095,23459.0
2015-09-01 14:10:00,66.32,66.35,66.15,66.29,8300.0,64.4803,64.5095,64.315,64.4511,8300.0
2015-09-01 14:15:00,66.34,66.35,65.95,66.01,17937.0,64.4997,64.5095,64.1206,64.1789,17937.0
2015-09-01 14:20:00,65.93,66.2,65.91,66.08,5664.0,64.1011,64.3636,64.0817,64.2469,5664.0
2015-09-01 14:25:00,66.12,66.2,65.95,65.96,9329.0,64.2858,64.3636,64.1206,64.1303,9329.0
2015-09-01 14:30:00,65.95,66.23,65.9,66.16,16998.0,64.1206,64.3928,64.0719,64.3247,16998.0
2015-09-01 14:35:00,66.16,66.45,66.02,66.45,9041.0,64.3247,64.6067,64.1886,64.6067,9041.0
2015-09-01 14:40:00,66.42,66.42,66.11,66.19,19934.0,64.5775,64.5775,64.2761,64.3539,19934.0
2015-09-01 14:45:00,66.17,66.3,66.12,66.19,20865.0,64.3344,64.4608,64.2858,64.3539,20865.0
2015-09-01 14:50:00,66.18,66.45,66.1,66.1,11709.0,64.3442,64.6067,64.2664,64.2664,11709.0
2015-09-01 14:55:00,66.07,66.19,65.89,65.94,15230.0,64.2372,64.3539,64.0622,64.1108,15230.0
2015-09-01 15:00:00,65.97,66.06,65.78,65.84,17342.0,64.14,64.2275,63.9553,64.0136,17342.0
2015-09-01 15:05:00,65.78,65.96,65.7,65.94,16509.0,63.9553,64.1303,63.8775,64.1108,16509.0
2015-09-01 15:10:00,65.9,66.09,65.73,65.98,18177.0,64.0719,64.2567,63.9067,64.1497,18177.0
2015-09-01 15:15:00,65.97,66.04,65.75,65.78,27075.0,64.14,64.2081,63.9261,63.9553,27075.0
2015-09-01 15:20:00,65.79,65.91,65.63,65.75,22598.0,63.965,64.0817,63.8094,63.9261,22598.0
2015-09-01 15:25:00,65.77,65.81,65.51,65.56,36328.0,63.9455,63.9844,63.6928,63.7414,36328.0
2015-09-01 15:30:00,65.56,65.69,65.53,65.61,31612.0,63.7414,63.8678,63.7122,63.79,31612.0
2015-09-01 15:35:00,65.61,65.63,65.35,65.37,52320.0,63.79,63.8094,63.5372,63.5566,52320.0
2015-09-01 15:40:00,65.42,65.42,65.01,65.22,65636.0,63.6053,63.6053,63.2066,63.4108,65636.0
2015-09-01 15:45:00,65.24,65.4,65.02,65.21,96529.0,63.4302,63.5858,63.2163,63.4011,96529.0
2015-09-01 15:50:00,65.19,65.4,65.08,65.3,99925.0,63.3816,63.5858,63.2747,63.4886,99925.0
2015-09-01 15:55:00,65.28,65.62,65.11,65.33,142084.0,63.4691,63.7997,63.3039,63.5178,142084.0
2015-09-02 09:30:00,67.51,68.96,67.33,68.72,147584.0,65.6373,67.0471,65.4623,66.8137,147584.0
2015-09-02 09:35:00,68.39,68.86,67.57,67.62,76968.0,66.4929,66.9498,65.6956,65.7442,76968.0
2015-09-02 09:40:00,67.62,67.65,66.57,66.81,57568.0,65.7442,65.7734,64.7234,64.9567,57568.0
2015-09-02 09:45:00,66.75,67.22,66.55,66.61,45851.0,64.8984,65.3553,64.7039,64.7622,45851.0
2015-09-02 09:50:00,66.69,67.27,66.56,67.09,46564.0,64.84,65.4039,64.7136,65.2289,46564.0
2015-09-02 09:55:00,67.1,67.11,66.79,66.79,12524.0,65.2387,65.2484,64.9372,64.9372,12524.0
2015-09-02 10:00:00,66.79,67.25,66.69,66.79,40215.0,64.9372,65.3845,64.84,64.9372,40215.0
2015-09-02 10:05:00,66.73,67.0,66.71,66.72,30195.0,64.8789,65.1414,64.8595,64.8692,30195.0
2015-09-02 10:10:00,66.76,66.83,66.39,66.69,45698.0,64.9081,64.9761,64.5483,64.84,45698.0
2015-09-02 10:15:00,66.69,66.82,66.29,66.29,20283.0,64.84,64.9664,64.4511,64.4511,20283.0
2015-09-02 10:20:00,66.38,66.64,66.24,66.64,35150.0,64.5386,64.7914,64.4025,64.7914,35150.0
2015-09-02 10:25:00,66.64,66.75,66.5,66.56,7333.0,64.7914,64.8984,64.6553,64.7136,7333.0
2015-09-02 10:30:00,66.48,66.48,65.95,65.99,41190.0,64.6358,64.6358,64.1206,64.1594,41190.0
2015-09-02 10:35:00,65.94,66.06,65.75,65.81,34375.0,64.1108,64.2275,63.9261,63.9844,34375.0
2015-09-02 10:40:00,65.81,66.14,65.77,66.09,33199.0,63.9844,64.3053,63.9455,64.2567,33199.0
2015-09-02 10:45:00,66.05,66.09,65.61,65.61,23207.0,64.2178,64.2567,63.79,63.79,23207.0
2015-09-02 10:50:00,65.61,65.7,65.51,65.59,25961.0,63.79,63.8775,63.6928,63.7705,25961.0
2015-09-02 10:55:00,65.62,66.01,65.55,65.9,35107.0,63.7997,64.1789,63.7316,64.0719,35107.0
2015-09-02 11:00:00,65.89,66.5,65.86,66.44,32437.0,64.0622,64.6553,64.033,64.597,32437.0
2015-09-02 11:05:00,66.48,66.49,66.06,66.19,16505.0,64.6358,64.6456,64.2275,64.3539,16505.0
2015-09-02 11:10:00,66.18,66.32,66.09,66.18,10200.0,64.3442,64.4803,64.2567,64.3442,10200.0
2015-09-02 11:15:00,66.14,66.44,66.05,66.33,15511.0,64.3053,64.597,64.2178,64.49,15511.0
2015-09-02 11:20:00,66.36,66.65,66.32,66.55,28711.0,64.5192,64.8011,64.4803,64.7039,28711.0
2015-09-02 11:25:00,66.53,66.6,66.41,66.49,8750.0,64.6845,64.7525,64.5678,64.6456,8750.0
2015-09-02 11:30:00,66.53,66.58,66.37,66.38,12737.0,64.6845,64.7331,64.5289,64.5386,12737.0
2015-09-02 11:35:00,66.35,66.35,66.14,66.2,10047.0,64.5095,64.5095,64.3053,64.3636,10047.0
2015-09-02 11:40:00,66.2,66.54,66.16,66.47,10906.0,64.3636,64.6942,64.3247,64.6261,10906.0
2015-09-02 11:45:00,66.45,66.45,66.1,66.11,9820.0,64.6067,64.6067,64.2664,64.2761,9820.0
2015-09-02 11:50:00,66.05,66.1,65.84,65.86,16101.0,64.2178,64.2664,64.0136,64.033,16101.0
2015-09-02 11:55:00,65.8,66.03,65.72,66.03,9446.0,63.9747,64.1983,63.8969,64.1983,9446.0
2015-09-02 12:00:00,66.02,66.23,65.99,65.99,14593.0,64.1886,64.3928,64.1594,64.1594,14593.0
2015-09-02 12:05:00,65.95,65.95,65.77,65.84,9223.0,64.1206,64.1206,63.9455,64.0136,9223.0
2015-09-02 12:10:00,65.86,66.0,65.8,65.95,13504.0,64.033,64.1692,63.9747,64.1206,13504.0
2015-09-02 12:15:00,65.96,66.14,65.89,66.14,10459.0,64.1303,64.3053,64.0622,64.3053,10459.0
2015-09-02 12:20:00,66.17,66.19,66.0,66.09,10000.0,64.3344,64.3539,64.1692,64.2567,10000.0
2015-09-02 12:25:00,66.11,66.3,66.08,66.19,15504.0,64.2761,64.4608,64.2469,64.3539,15504.0
2015-09-02 12:30:00,66.2,66.39,66.16,66.27,9966.0,64.3636,64.5483,64.3247,64.4317,9966.0
2015-09-02 12:35:00,66.23,66.44,66.18,66.43,7325.0,64.3928,64.597,64.3442,64.5872,7325.0
2015-09-02 12:40:00,66.43,66.66,66.27,66.66,19817.0,64.5872,64.8109,64.4317,64.8109,19817.0
2015-09-02 12:45:00,66.6,66.94,66.55,66.94,15383.0,64.7525,65.0831,64.7039,65.0831,15383.0
2015-09-02 12:50:00,66.85,66.85,66.48,66.58,14636.0,64.9956,64.9956,64.6358,64.7331,14636.0
2015-09-02 12:55:00,66.56,66.61,66.45,66.52,36944.0,64.7136,64.7622,64.6067,64.6747,36944.0
2015-09-02 13:00:00,66.54,66.61,66.36,66.53,6979.0,64.6942,64.7622,64.5192,64.6845,6979.0
2015-09-02 13:05:00,66.52,66.7,66.52,66.66,8374.0,64.6747,64.8497,64.6747,64.8109,8374.0
2015-09-02 13:10:00,66.7,66.87,66.62,66.85,8457.0,64.8497,65.015,64.772,64.9956,8457.0
2015-09-02 13:15:00,66.83,66.86,66.68,66.68,6313.0,64.9761,65.0053,64.8303,64.8303,6313.0
2015-09-02 13:20:00,66.66,66.9,66.65,66.9,15705.0,64.8109,65.0442,64.8011,65.0442,15705.0
2015-09-02 13:25:00,66.89,67.09,66.79,67.07,12893.0,65.0345,65.2289,64.9372,65.2095,12893.0
2015-09-02 13:30:00,67.01,67.08,66.87,67.05,10581.0,65.1511,65.2192,65.015,65.19,10581.0
2015-09-02 13:35:00,67.01,67.04,66.76,66.82,11255.0,65.1511,65.1803,64.9081,64.9664,11255.0
2015-09-02 13:40:00,66.87,66.96,66.83,66.92,7573.0,65.015,65.1025,64.9761,65.0636,7573.0
2015-09-02 13:45:00,66.95,67.07,66.95,66.98,7356.0,65.0928,65.2095,65.0928,65.122,7356.0
2015-09-02 13:50:00,66.99,66.99,66.65,66.81,7678.0,65.1317,65.1317,64.8011,64.9567,7678.0
2015-09-02 13:55:00,66.8,66.92,66.68,66.71,11094.0,64.947,65.0636,64.8303,64.8595,11094.0
2015-09-02 14:00:00,66.74,66.94,66.41,66.65,5890.0,64.8886,65.0831,64.5678,64.8011,5890.0
2015-09-02 14:05:00,66.73,66.98,66.65,66.87,12153.0,64.8789,65.122,64.8011,65.015,12153.0
2015-09-02 14:10:00,66.89,67.08,66.89,66.97,11330.0,65.0345,65.2192,65.0345,65.1123,11330.0
2015-09-02 14:15:00,67.04,67.21,66.9,67.09,13996.0,65.1803,65.3456,65.0442,65.2289,13996.0
2015-09-02 14:20:00,67.06,67.19,67.06,67.1,7604.0,65.1998,65.3262,65.1998,65.2387,7604.0
2015-09-02 14:25:00,67.09,67.35,67.08,67.31,34855.0,65.2289,65.4817,65.2192,65.4428,34855.0
2015-09-02 14:30:00,67.31,67.69,67.21,67.61,26562.0,65.4428,65.8123,65.3456,65.7345,26562.0
2015-09-02 14:35:00,67.66,67.69,67.38,67.45,16918.0,65.7831,65.8123,65.5109,65.5789,16918.0
2015-09-02 14:40:00,67.48,67.51,67.18,67.26,40746.0,65.6081,65.6373,65.3164,65.3942,40746.0
2015-09-02 14:45:00,67.22,67.3,67.08,67.12,17403.0,65.3553,65.4331,65.2192,65.2581,17403.0
2015-09-02 14:50:00,67.12,67.47,67.12,67.39,16169.0,65.2581,65.5984,65.2581,65.5206,16169.0
2015-09-02 14:55:00,67.36,67.39,67.21,67.38,15116.0,65.4914,65.5206,65.3456,65.5109,15116.0
2015-09-02 15:00:00,67.37,67.45,67.32,67.4,12249.0,65.5012,65.5789,65.4525,65.5303,12249.0
2015-09-02 15:05:00,67.43,67.44,67.09,67.15,18175.0,65.5595,65.5692,65.2289,65.2873,18175.0
2015-09-02 15:10:00,67.09,67.28,67.04,67.09,25314.0,65.2289,65.4137,65.1803,65.2289,25314.0
2015-09-02 15:15:00,67.09,67.27,67.01,67.23,41153.0,65.2289,65.4039,65.1511,65.365,41153.0
2015-09-02 15:20:00,67.23,67.3,67.06,67.09,18414.0,65.365,65.4331,65.1998,65.2289,18414.0
2015-09-02 15:25:00,67.1,67.31,67.1,67.28,24342.0,65.2387,65.4428,65.2387,65.4137,24342.0
2015-09-02 15:30:00,67.27,67.37,67.2,67.35,33469.0,65.4039,65.5012,65.3359,65.4817,33469.0
2015-09-02 15:35:00,67.33,67.45,67.29,67.36,25485.0,65.4623,65.5789,65.4234,65.4914,25485.0
2015-09-02 15:40:00,67.33,67.33,67.18,67.19,32465.0,65.4623,65.4623,65.3164,65.3262,32465.0
2015-09-02 15:45:00,67.21,67.4,67.2,67.22,34458.0,65.3456,65.5303,65.3359,65.3553,34458.0
2015-09-02 15:50:00,67.26,67.36,67.21,67.23,92918.0,65.3942,65.4914,65.3456,65.365,92918.0
2015-09-02 15:55:00,67.24,67.36,67.24,67.35,142007.0,65.3748,65.4914,65.3748,65.4817,142007.0
2015-09-03 09:30:00,67.5,67.55,66.55,66.72,30079.0,65.6276,65.6762,64.7039,64.8692,30079.0
2015-09-03 09:35:00,66.63,66.91,66.28,66.9,22642.0,64.7817,65.0539,64.4414,65.0442,22642.0
2015-09-03 09:40:00,66.77,67.15,66.48,67.04,24924.0,64.9178,65.2873,64.6358,65.1803,24924.0
2015-09-03 09:45:00,66.93,67.38,66.93,67.22,52280.0,65.0734,65.5109,65.0734,65.3553,52280.0
2015-09-03 09:50:00,67.32,67.43,67.12,67.2,35360.0,65.4525,65.5595,65.2581,65.3359,35360.0
2015-09-03 09:55:00,67.2,67.31,66.7,67.13,39927.0,65.3359,65.4428,64.8497,65.2678,39927.0
2015-09-03 10:00:00,67.18,67.31,66.99,67.26,35148.0,65.3164,65.4428,65.1317,65.3942,35148.0
2015-09-03 10:05:00,67.3,67.5,67.19,67.5,43481.0,65.4331,65.6276,65.3262,65.6276,43481.0
2015-09-03 10:10:00,67.5,67.75,67.38,67.61,42720.0,65.6276,65.8706,65.5109,65.7345,42720.0
2015-09-03 10:15:00,67.67,67.97,67.54,67.94,27820.0,65.7928,66.0845,65.6664,66.0553,27820.0
2015-09-03 10:20:00,67.98,68.0,67.86,67.92,31902.0,66.0942,66.1137,65.9776,66.0359,31902.0
2015-09-03 10:25:00,67.92,68.29,67.91,68.29,37406.0,66.0359,66.3956,66.0262,66.3956,37406.0
2015-09-03 10:30:00,68.24,68.25,67.8,67.82,20933.0,66.347,66.3567,65.9192,65.9387,20933.0
2015-09-03 10:35:00,67.81,68.1,67.79,68.07,16830.0,65.929,66.2109,65.9095,66.1817,16830.0
2015-09-03 10:40:00,68.11,68.51,68.1,68.48,49014.0,66.2206,66.6095,66.2109,66.5804,49014.0
2015-09-03 10:45:00,68.5,68.5,68.19,68.49,28527.0,66.5998,66.5998,66.2984,66.5901,28527.0
2015-09-03 10:50:00,68.48,68.64,68.37,68.38,20406.0,66.5804,66.7359,66.4734,66.4831,20406.0
2015-09-03 10:55:00,68.43,68.78,68.43,68.76,35646.0,66.5318,66.872,66.5318,66.8526,35646.0
2015-09-03 11:00:00,68.77,68.81,68.63,68.66,36418.0,66.8623,66.9012,66.7262,66.7554,36418.0
2015-09-03 11:05:00,68.63,68.7,68.39,68.66,37808.0,66.7262,66.7943,66.4929,66.7554,37808.0
2015-09-03 11:10:00,68.66,68.73,68.33,68.33,31815.0,66.7554,66.8234,66.4345,66.4345,31815.0
2015-09-03 11:15:00,68.35,68.38,68.19,68.32,23067.0,66.454,66.4831,66.2984,66.4248,23067.0
2015-09-03 11:20:00,68.32,68.38,68.03,68.03,30952.0,66.4248,66.4831,66.1429,66.1429,30952.0
2015-09-03 11:25:00,68.04,68.14,67.91,67.91,20038.0,66.1526,66.2498,66.0262,66.0262,20038.0
2015-09-03 11:30:00,67.97,68.0,67.59,67.62,42594.0,66.0845,66.1137,65.7151,65.7442,42594.0
2015-09-03 11:35:00,67.64,67.75,67.57,67.69,49247.0,65.7637,65.8706,65.6956,65.8123,49247.0
2015-09-03 11:40:00,67.69,67.88,67.67,67.76,30327.0,65.8123,65.997,65.7928,65.8803,30327.0
2015-09-03 11:45:00,67.76,67.77,67.63,67.67,17076.0,65.8803,65.8901,65.7539,65.7928,17076.0
2015-09-03 11:50:00,67.66,67.82,67.5,67.6,14416.0,65.7831,65.9387,65.6276,65.7248,14416.0
2015-09-03 11:55:00,67.55,67.74,67.46,67.67,12414.0,65.6762,65.8609,65.5887,65.7928,12414.0
2015-09-03 12:00:00,67.66,67.84,67.66,67.73,13634.0,65.7831,65.9581,65.7831,65.8512,13634.0
2015-09-03 12:05:00,67.73,67.88,67.69,67.84,7222.0,65.8512,65.997,65.8123,65.9581,7222.0
2015-09-03 12:10:00,67.86,67.88,67.78,67.84,15447.0,65.9776,65.997,65.8998,65.9581,15447.0
2015-09-03 12:15:00,67.84,68.04,67.84,68.04,9058.0,65.9581,66.1526,65.9581,66.1526,9058.0
2015-09-03 12:20:00,68.05,68.11,67.89,68.04,16673.0,66.1623,66.2206,66.0067,66.1526,16673.0
2015-09-03 12:25:00,68.04,68.14,67.98,68.06,11400.0,66.1526,66.2498,66.0942,66.172,11400.0
2015-09-03 12:30:00,68.01,68.04,67.61,67.73,19384.0,66.1234,66.1526,65.7345,65.8512,19384.0
2015-09-03 12:35:00,67.7,67.8,67.55,67.56,12418.0,65.822,65.9192,65.6762,65.6859,12418.0
2015-09-03 12:40:00,67.55,67.69,67.39,67.69,16339.0,65.6762,65.8123,65.5206,65.8123,16339.0
2015-09-03 12:45:00,67.7,67.86,67.62,67.78,12594.0,65.822,65.9776,65.7442,65.8998,12594.0
2015-09-03 12:50:00,67.86,67.88,67.68,67.85,14042.0,65.9776,65.997,65.8026,65.9678,14042.0
2015-09-03 12:55:00,67.83,67.83,67.58,67.61,12347.0,65.9484,65.9484,65.7053,65.7345,12347.0
2015-09-03 13:00:00,67.59,67.59,67.33,67.33,21023.0,65.7151,65.7151,65.4623,65.4623,21023.0
2015-09-03 13:05:00,67.37,67.37,67.03,67.19,19802.0,65.5012,65.5012,65.1706,65.3262,19802.0
2015-09-03 13:10:00,67.14,67.35,67.02,67.29,10781.0,65.2775,65.4817,65.1609,65.4234,10781.0
2015-09-03 13:15:00,67.23,67.31,67.14,67.28,11079.0,65.365,65.4428,65.2775,65.4137,11079.0
2015-09-03 13:20:00,67.31,67.31,67.08,67.25,20122.0,65.4428,65.4428,65.2192,65.3845,20122.0
2015-09-03 13:25:00,67.28,67.43,67.26,67.27,18881.0,65.4137,65.5595,65.3942,65.4039,18881.0
2015-09-03 13:30:00,67.28,67.33,67.07,67.25,22610.0,65.4137,65.4623,65.2095,65.3845,22610.0
2015-09-03 13:35:00,67.24,67.43,67.23,67.31,36690.0,65.3748,65.5595,65.365,65.4428,36690.0
2015-09-03 13:40:00,67.29,67.33,67.13,67.13,17843.0,65.4234,65.4623,65.2678,65.2678,17843.0
2015-09-03 13:45:00,67.12,67.33,67.12,67.26,14917.0,65.2581,65.4623,65.2581,65.3942,14917.0
2015-09-03 13:50:00,67.26,67.26,66.92,67.07,19829.0,65.3942,65.3942,65.0636,65.2095,19829.0
2015-09-03 13:55:00,67.09,67.12,66.91,66.91,13318.0,65.2289,65.2581,65.0539,65.0539,13318.0
2015-09-03 14:00:00,66.92,67.06,66.83,67.06,24820.0,65.0636,65.1998,64.9761,65.1998,24820.0
2015-09-03 14:05:00,67.08,67.2,66.87,66.88,17920.0,65.2192,65.3359,65.015,65.0248,17920.0
2015-09-03 14:10:00,66.91,67.02,66.87,66.95,16114.0,65.0539,65.1609,65.015,65.0928,16114.0
2015-09-03 14:15:00,66.93,67.22,66.93,67.16,10515.0,65.0734,65.3553,65.0734,65.297,10515.0
2015-09-03 14:20:00,67.22,67.41,67.13,67.41,11903.0,65.3553,65.5401,65.2678,65.5401,11903.0
2015-09-03 14:25:00,67.41,67.47,67.31,67.43,13151.0,65.5401,65.5984,65.4428,65.5595,13151.0
2015-09-03 14:30:00,67.42,67.55,67.35,67.39,14254.0,65.5498,65.6762,65.4817,65.5206,14254.0
2015-09-03 14:35:00,67.38,67.4,67.28,67.3,40667.0,65.5109,65.5303,65.4137,65.4331,40667.0
2015-09-03 14:40:00,67.3,67.37,67.22,67.33,36594.0,65.4331,65.5012,65.3553,65.4623,36594.0
2015-09-03 14:45:00,67.33,67.35,67.21,67.33,27267.0,65.4623,65.4817,65.3456,65.4623,27267.0
2015-09-03 14:50:00,67.31,67.45,67.29,67.41,18745.0,65.4428,65.5789,65.4234,65.5401,18745.0
2015-09-03 14:55:00,67.42,67.54,67.37,67.51,16643.0,65.5498,65.6664,65.5012,65.6373,16643.0
2015-09-03 15:00:00,67.49,67.72,67.49,67.66,19617.0,65.6178,65.8415,65.6178,65.7831,19617.0
2015-09-03 15:05:00,67.65,67.72,67.51,67.57,43519.0,65.7734,65.8415,65.6373,65.6956,43519.0
2015-09-03 15:10:00,67.54,67.81,67.51,67.81,15421.0,65.6664,65.929,65.6373,65.929,15421.0
2015-09-03 15:15:00,67.8,67.85,67.69,67.81,22995.0,65.9192,65.9678,65.8123,65.929,22995.0
2015-09-03 15:20:00,67.78,67.9,67.77,67.78,25204.0,65.8998,66.0165,65.8901,65.8998,25204.0
2015-09-03 15:25:00,67.76,67.98,67.64,67.94,38836.0,65.8803,66.0942,65.7637,66.0553,38836.0
2015-09-03 15:30:00,67.91,67.98,67.74,67.92,46650.0,66.0262,66.0942,65.8609,66.0359,46650.0
2015-09-03 15:35:00,67.92,68.0,67.68,67.82,46464.0,66.0359,66.1137,65.8026,65.9387,46464.0
2015-09-03 15:40:00,67.78,68.06,67.68,67.98,43060.0,65.8998,66.172,65.8026,66.0942,43060.0
2015-09-03 15:45:00,67.97,68.16,67.88,67.97,55937.0,66.0845,66.2692,65.997,66.0845,55937.0
2015-09-03 15:50:00,67.97,68.04,67.88,67.98,74232.0,66.0845,66.1526,65.997,66.0942,74232.0
2015-09-03 15:55:00,68.01,68.09,67.84,67.85,91432.0,66.1234,66.2012,65.9581,65.9678,91432.0
2015-09-04 09:30:00,66.62,67.01,66.03,66.1,37318.0,64.772,65.1511,64.1983,64.2664,37318.0
2015-09-04 09:35:00,66.11,66.92,66.11,66.32,33563.0,64.2761,65.0636,64.2761,64.4803,33563.0
2015-09-04 09:40:00,66.41,66.56,66.13,66.25,46791.0,64.5678,64.7136,64.2956,64.4122,46791.0
2015-09-04 09:45:00,66.17,66.34,66.03,66.15,18370.0,64.3344,64.4997,64.1983,64.315,18370.0
2015-09-04 09:50:00,66.03,66.08,65.53,65.58,34570.0,64.1983,64.2469,63.7122,63.7608,34570.0
2015-09-04 09:55:00,65.57,65.64,65.27,65.31,34392.0,63.7511,63.8192,63.4594,63.4983,34392.0
2015-09-04 10:00:00,65.25,65.85,65.16,65.76,16088.0,63.44,64.0233,63.3525,63.9358,16088.0
2015-09-04 10:05:00,65.72,65.9,65.56,65.87,20604.0,63.8969,64.0719,63.7414,64.0428,20604.0
2015-09-04 10:10:00,65.9,66.03,65.68,65.69,19766.0,64.0719,64.1983,63.858,63.8678,19766.0
2015-09-04 10:15:00,65.77,65.8,65.59,65.69,21509.0,63.9455,63.9747,63.7705,63.8678,21509.0
2015-09-04 10:20:00,65.72,65.86,65.69,65.76,26412.0,63.8969,64.033,63.8678,63.9358,26412.0
2015-09-04 10:25:00,65.76,65.98,65.56,65.85,16390.0,63.9358,64.1497,63.7414,64.0233,16390.0
2015-09-04 10:30:00,65.83,66.05,65.74,65.82,13875.0,64.0039,64.2178,63.9164,63.9942,13875.0
2015-09-04 10:35:00,65.82,66.11,65.79,66.08,10730.0,63.9942,64.2761,63.965,64.2469,10730.0
2015-09-04 10:40:00,66.09,66.25,65.96,66.11,12812.0,64.2567,64.4122,64.1303,64.2761,12812.0
2015-09-04 10:45:00,66.16,66.16,65.88,65.96,7512.0,64.3247,64.3247,64.0525,64.1303,7512.0
2015-09-04 10:50:00,65.96,66.17,65.87,66.05,8570.0,64.1303,64.3344,64.0428,64.2178,8570.0
2015-09-04 10:55:00,66.02,66.06,65.85,66.04,8703.0,64.1886,64.2275,64.0233,64.2081,8703.0
2015-09-04 11:00:00,66.1,66.19,65.94,65.97,4805.0,64.2664,64.3539,64.1108,64.14,4805.0
2015-09-04 11:05:00,65.95,66.08,65.81,66.03,7119.0,64.1206,64.2469,63.9844,64.1983,7119.0
2015-09-04 11:10:00,66.0,66.03,65.9,65.95,9012.0,64.1692,64.1983,64.0719,64.1206,9012.0
2015-09-04 11:15:00,65.96,66.08,65.91,66.04,11250.0,64.1303,64.2469,64.0817,64.2081,11250.0
2015-09-04 11:20:00,66.02,66.08,65.93,66.01,4210.0,64.1886,64.2469,64.1011,64.1789,4210.0
2015-09-04 11:25:00,66.03,66.19,65.89,66.17,8038.0,64.1983,64.3539,64.0622,64.3344,8038.0
2015-09-04 11:30:00,66.12,66.18,65.83,65.91,12577.0,64.2858,64.3442,64.0039,64.0817,12577.0
2015-09-04 11:35:00,65.94,65.97,65.83,65.93,8405.0,64.1108,64.14,64.0039,64.1011,8405.0
2015-09-04 11:40:00,65.92,66.22,65.91,66.22,7900.0,64.0914,64.3831,64.0817,64.3831,7900.0
2015-09-04 11:45:00,66.18,66.37,66.12,66.3,7122.0,64.3442,64.5289,64.2858,64.4608,7122.0
2015-09-04 11:50:00,66.27,66.42,66.22,66.27,10992.0,64.4317,64.5775,64.3831,64.4317,10992.0
2015-09-04 11:55:00,66.25,66.39,66.23,66.35,18942.0,64.4122,64.5483,64.3928,64.5095,18942.0
2015-09-04 12:00:00,66.34,66.44,66.31,66.44,18762.0,64.4997,64.597,64.4706,64.597,18762.0
2015-09-04 12:05:00,66.47,66.62,66.38,66.56,20112.0,64.6261,64.772,64.5386,64.7136,20112.0
2015-09-04 12:10:00,66.55,66.6,66.45,66.53,13092.0,64.7039,64.7525,64.6067,64.6845,13092.0
2015-09-04 12:15:00,66.58,66.67,66.48,66.51,9600.0,64.7331,64.8206,64.6358,64.665,9600.0
2015-09-04 12:20:00,66.47,66.55,66.44,66.44,6700.0,64.6261,64.7039,64.597,64.597,6700.0
2015-09-04 12:25:00,66.47,66.47,66.3,66.34,7000.0,64.6261,64.6261,64.4608,64.4997,7000.0
2015-09-04 12:30:00,66.33,66.36,66.14,66.31,12585.0,64.49,64.5192,64.3053,64.4706,12585.0
2015-09-04 12:35:00,66.31,66.34,66.21,66.26,8521.0,64.4706,64.4997,64.3733,64.422,8521.0
2015-09-04 12:40:00,66.24,66.25,66.09,66.23,12405.0,64.4025,64.4122,64.2567,64.3928,12405.0
2015-09-04 12:45:00,66.19,66.38,66.05,66.29,10683.0,64.3539,64.5386,64.2178,64.4511,10683.0
2015-09-04 12:50:00,66.26,66.34,66.19,66.25,5703.0,64.422,64.4997,64.3539,64.4122,5703.0
2015-09-04 12:55:00,66.19,66.23,66.07,66.12,9850.0,64.3539,64.3928,64.2372,64.2858,9850.0
2015-09-04 13:00:00,66.12,66.23,65.96,66.2,4965.0,64.2858,64.3928,64.1303,64.3636,4965.0
2015-09-04 13:05:00,66.13,66.31,66.04,66.21,9820.0,64.2956,64.4706,64.2081,64.3733,9820.0
2015-09-04 13:10:00,66.2,66.36,66.09,66.16,8100.0,64.3636,64.5192,64.2567,64.3247,8100.0
2015-09-04 13:15:00,66.2,66.32,66.14,66.21,9518.0,64.3636,64.4803,64.3053,64.3733,9518.0
2015-09-04 13:20:00,66.2,66.27,66.01,66.11,10451.0,64.3636,64.4317,64.1789,64.2761,10451.0
2015-09-04 13:25:00,66.07,66.16,66.03,66.1,10653.0,64.2372,64.3247,64.1983,64.2664,10653.0
2015-09-04 13:30:00,66.09,66.28,66.05,66.21,12826.0,64.2567,64.4414,64.2178,64.3733,12826.0
2015-09-04 13:35:00,66.27,66.42,66.24,66.39,15178.0,64.4317,64.5775,64.4025,64.5483,15178.0
2015-09-04 13:40:00,66.35,66.35,66.17,66.19,5700.0,64.5095,64.5095,64.3344,64.3539,5700.0
2015-09-04 13:45:00,66.24,66.38,66.19,66.28,22239.0,64.4025,64.5386,64.3539,64.4414,22239.0
2015-09-04 13:50:00,66.24,66.4,66.19,66.32,10823.0,64.4025,64.5581,64.3539,64.4803,10823.0
2015-09-04 13:55:00,66.29,66.33,66.18,66.23,8200.0,64.4511,64.49,64.3442,64.3928,8200.0
2015-09-04 14:00:00,66.23,66.29,66.17,66.2,11400.0,64.3928,64.4511,64.3344,64.3636,11400.0
2015-09-04 14:05:00,66.23,66.23,65.97,66.03,8600.0,64.3928,64.3928,64.14,64.1983,8600.0
2015-09-04 14:10:00,66.01,66.24,65.99,66.17,9614.0,64.1789,64.4025,64.1594,64.3344,9614.0
2015-09-04 14:15:00,66.11,66.13,66.0,66.07,6240.0,64.2761,64.2956,64.1692,64.2372,6240.0
2015-09-04 14:20:00,66.08,66.1,65.79,65.87,20680.0,64.2469,64.2664,63.965,64.0428,20680.0
2015-09-04 14:25:00,65.83,66.03,65.83,65.95,7490.0,64.0039,64.1983,64.0039,64.1206,7490.0
2015-09-04 14:30:00,65.97,66.02,65.78,65.78,24656.0,64.14,64.1886,63.9553,63.9553,24656.0
2015-09-04 14:35:00,65.78,65.92,65.68,65.92,13127.0,63.9553,64.0914,63.858,64.0914,13127.0
2015-09-04 14:40:00,65.92,66.0,65.8,65.89,20570.0,64.0914,64.1692,63.9747,64.0622,20570.0
2015-09-04 14:45:00,65.88,65.99,65.81,65.9,12236.0,64.0525,64.1594,63.9844,64.0719,12236.0
2015-09-04 14:50:00,65.91,65.96,65.74,65.75,12955.0,64.0817,64.1303,63.9164,63.9261,12955.0
2015-09-04 14:55:00,65.77,65.93,65.67,65.93,9050.0,63.9455,64.1011,63.8483,64.1011,9050.0
2015-09-04 15:00:00,65.98,66.1,65.9,66.03,12721.0,64.1497,64.2664,64.0719,64.1983,12721.0
2015-09-04 15:05:00,66.03,66.18,66.02,66.03,9862.0,64.1983,64.3442,64.1886,64.1983,9862.0
2015-09-04 15:10:00,66.04,66.04,65.86,65.95,8100.0,64.2081,64.2081,64.033,64.1206,8100.0
2015-09-04 15:15:00,65.93,66.06,65.9,66.04,17841.0,64.1011,64.2275,64.0719,64.2081,17841.0
2015-09-04 15:20:00,66.02,66.06,65.94,65.96,16715.0,64.1886,64.2275,64.1108,64.1303,16715.0
2015-09-04 15:25:00,65.99,66.08,65.94,66.05,18341.0,64.1594,64.2469,64.1108,64.2178,18341.0
2015-09-04 15:30:00,66.06,66.2,65.99,66.12,24663.0,64.2275,64.3636,64.1594,64.2858,24663.0
2015-09-04 15:35:00,66.1,66.21,66.05,66.05,28393.0,64.2664,64.3733,64.2178,64.2178,28393.0
2015-09-04 15:40:00,66.05,66.17,66.04,66.1,43962.0,64.2178,64.3344,64.2081,64.2664,43962.0
2015-09-04 15:45:00,66.12,66.49,66.12,66.49,54911.0,64.2858,64.6456,64.2858,64.6456,54911.0
2015-09-04 15:50:00,66.48,66.49,66.22,66.36,55052.0,64.6358,64.6456,64.3831,64.5192,55052.0
2015-09-04 15:55:00,66.37,66.44,66.08,66.09,67249.0,64.5289,64.597,64.2469,64.2567,67249.0
2015-09-08 09:30:00,67.47,67.47,66.69,66.98,34995.0,65.5984,65.5984,64.84,65.122,34995.0
2015-09-08 09:35:00,66.9,67.0,66.67,66.73,8850.0,65.0442,65.1414,64.8206,64.8789,8850.0
2015-09-08 09:40:00,66.73,67.3,66.73,67.23,25286.0,64.8789,65.4331,64.8789,65.365,25286.0
2015-09-08 09:45:00,67.14,67.18,66.93,66.93,29257.0,65.2775,65.3164,65.0734,65.0734,29257.0
2015-09-08 09:50:00,66.99,67.04,66.66,66.66,18512.0,65.1317,65.1803,64.8109,64.8109,18512.0
2015-09-08 09:55:00,66.63,66.77,66.38,66.55,13925.0,64.7817,64.9178,64.5386,64.7039,13925.0
2015-09-08 10:00:00,66.55,67.03,66.52,67.03,28001.0,64.7039,65.1706,64.6747,65.1706,28001.0
2015-09-08 10:05:00,67.03,67.22,66.82,66.82,14230.0,65.1706,65.3553,64.9664,64.9664,14230.0
2015-09-08 10:10:00,66.76,66.87,66.64,66.67,14254.0,64.9081,65.015,64.7914,64.8206,14254.0
2015-09-08 10:15:00,66.68,66.96,66.6,66.87,20479.0,64.8303,65.1025,64.7525,65.015,20479.0
2015-09-08 10:20:00,66.87,66.99,66.72,66.95,30973.0,65.015,65.1317,64.8692,65.0928,30973.0
2015-09-08 10:25:00,66.93,67.1,66.89,66.98,9861.0,65.0734,65.2387,65.0345,65.122,9861.0
2015-09-08 10:30:00,67.01,67.21,67.01,67.1,10380.0,65.1511,65.3456,65.1511,65.2387,10380.0
2015-09-08 10:35:00,67.1,67.38,67.09,67.26,24705.0,65.2387,65.5109,65.2289,65.3942,24705.0
2015-09-08 10:40:00,67.28,67.28,67.05,67.21,6710.0,65.4137,65.4137,65.19,65.3456,6710.0
2015-09-08 10:45:00,67.2,67.37,67.17,67.33,9797.0,65.3359,65.5012,65.3067,65.4623,9797.0
2015-09-08 10:50:00,67.33,67.46,67.33,67.42,13488.0,65.4623,65.5887,65.4623,65.5498,13488.0
2015-09-08 10:55:00,67.42,67.69,67.33,67.69,9119.0,65.5498,65.8123,65.4623,65.8123,9119.0
2015-09-08 11:00:00,67.63,67.67,67.53,67.64,9300.0,65.7539,65.7928,65.6567,65.7637,9300.0
2015-09-08 11:05:00,67.66,67.71,67.57,67.68,13932.0,65.7831,65.8317,65.6956,65.8026,13932.0
2015-09-08 11:10:00,67.74,67.8,67.69,67.76,5450.0,65.8609,65.9192,65.8123,65.8803,5450.0
2015-09-08 11:15:00,67.8,67.9,67.78,67.78,5438.0,65.9192,66.0165,65.8998,65.8998,5438.0
2015-09-08 11:20:00,67.76,67.87,67.6,67.87,10192.0,65.8803,65.9873,65.7248,65.9873,10192.0
2015-09-08 11:25:00,67.82,67.82,67.6,67.64,11516.0,65.9387,65.9387,65.7248,65.7637,11516.0
2015-09-08 11:30:00,67.63,67.71,67.6,67.65,6693.0,65.7539,65.8317,65.7248,65.7734,6693.0
2015-09-08 11:35:00,67.71,67.73,67.6,67.69,9450.0,65.8317,65.8512,65.7248,65.8123,9450.0
2015-09-08 11:40:00,67.66,67.81,67.66,67.75,7695.0,65.7831,65.929,65.7831,65.8706,7695.0
2015-09-08 11:45:00,67.71,67.77,67.6,67.61,16282.0,65.8317,65.8901,65.7248,65.7345,16282.0
2015-09-08 11:50:00,67.66,67.73,67.6,67.68,6299.0,65.7831,65.8512,65.7248,65.8026,6299.0
2015-09-08 11:55:00,67.71,67.93,67.68,67.89,10955.0,65.8317,66.0456,65.8026,66.0067,10955.0
2015-09-08 12:00:00,67.87,67.97,67.8,67.97,7609.0,65.9873,66.0845,65.9192,66.0845,7609.0
2015-09-08 12:05:00,67.94,68.01,67.88,67.98,15186.0,66.0553,66.1234,65.997,66.0942,15186.0
2015-09-08 12:10:00,67.97,68.03,67.9,67.98,23116.0,66.0845,66.1429,66.0165,66.0942,23116.0
2015-09-08 12:15:00,67.98,68.11,67.96,67.98,9124.0,66.0942,66.2206,66.0748,66.0942,9124.0
2015-09-08 12:20:00,67.99,68.2,67.97,68.17,7395.0,66.104,66.3081,66.0845,66.279,7395.0
2015-09-08 12:25:00,68.11,68.22,68.05,68.18,6678.0,66.2206,66.3276,66.1623,66.2887,6678.0
2015-09-08 12:30:00,68.15,68.16,68.06,68.07,4300.0,66.2595,66.2692,66.172,66.1817,4300.0
2015-09-08 12:35:00,68.08,68.08,67.95,67.97,5250.0,66.1915,66.1915,66.0651,66.0845,5250.0
2015-09-08 12:40:00,67.95,67.96,67.83,67.9,11921.0,66.0651,66.0748,65.9484,66.0165,11921.0
2015-09-08 12:45:00,67.92,67.92,67.82,67.86,5883.0,66.0359,66.0359,65.9387,65.9776,5883.0
2015-09-08 12:50:00,67.81,67.85,67.68,67.69,5850.0,65.929,65.9678,65.8026,65.8123,5850.0
2015-09-08 12:55:00,67.7,67.72,67.56,67.59,6820.0,65.822,65.8415,65.6859,65.7151,6820.0
2015-09-08 13:00:00,67.59,67.62,67.48,67.55,9693.0,65.7151,65.7442,65.6081,65.6762,9693.0
2015-09-08 13:05:00,67.51,67.58,67.43,67.57,4600.0,65.6373,65.7053,65.5595,65.6956,4600.0
2015-09-08 13:10:00,67.56,67.62,67.54,67.58,13475.0,65.6859,65.7442,65.6664,65.7053,13475.0
2015-09-08 13:15:00,67.61,67.61,67.49,67.5,4500.0,65.7345,65.7345,65.6178,65.6276,4500.0
2015-09-08 13:20:00,67.45,67.54,67.4,67.53,3950.0,65.5789,65.6664,65.5303,65.6567,3950.0
2015-09-08 13:25:00,67.54,67.61,67.5,67.55,6831.0,65.6664,65.7345,65.6276,65.6762,6831.0
2015-09-08 13:30:00,67.55,67.67,67.44,67.6,8923.0,65.6762,65.7928,65.5692,65.7248,8923.0
2015-09-08 13:35:00,67.6,67.83,67.57,67.76,7380.0,65.7248,65.9484,65.6956,65.8803,7380.0
2015-09-08 13:40:00,67.82,67.87,67.77,67.83,4100.0,65.9387,65.9873,65.8901,65.9484,4100.0
2015-09-08 13:45:00,67.79,67.82,67.72,67.79,3900.0,65.9095,65.9387,65.8415,65.9095,3900.0
2015-09-08 13:50:00,67.8,67.83,67.69,67.83,18758.0,65.9192,65.9484,65.8123,65.9484,18758.0
2015-09-08 13:55:00,67.8,67.85,67.8,67.82,7973.0,65.9192,65.9678,65.9192,65.9387,7973.0
2015-09-08 14:00:00,67.85,67.88,67.78,67.82,3982.0,65.9678,65.997,65.8998,65.9387,3982.0
2015-09-08 14:05:00,67.86,67.86,67.78,67.85,5889.0,65.9776,65.9776,65.8998,65.9678,5889.0
2015-09-08 14:10:00,67.84,67.88,67.81,67.85,7622.0,65.9581,65.997,65.929,65.9678,7622.0
2015-09-08 14:15:00,67.84,67.96,67.84,67.95,12470.0,65.9581,66.0748,65.9581,66.0651,12470.0
2015-09-08 14:20:00,67.96,68.08,67.96,68.02,8440.0,66.0748,66.1915,66.0748,66.1331,8440.0
2015-09-08 14:25:00,68.03,68.14,68.02,68.08,9227.0,66.1429,66.2498,66.1331,66.1915,9227.0
2015-09-08 14:30:00,68.08,68.15,68.04,68.08,9349.0,66.1915,66.2595,66.1526,66.1915,9349.0
2015-09-08 14:35:00,68.09,68.23,68.08,68.14,9967.0,66.2012,66.3373,66.1915,66.2498,9967.0
2015-09-08 14:40:00,68.12,68.12,68.03,68.03,8649.0,66.2304,66.2304,66.1429,66.1429,8649.0
2015-09-08 14:45:00,68.06,68.14,68.05,68.06,13206.0,66.172,66.2498,66.1623,66.172,13206.0
2015-09-08 14:50:00,68.08,68.1,68.04,68.04,9445.0,66.1915,66.2109,66.1526,66.1526,9445.0
2015-09-08 14:55:00,68.04,68.06,67.93,67.99,14038.0,66.1526,66.172,66.0456,66.104,14038.0
2015-09-08 15:00:00,68.01,68.01,67.95,67.97,9297.0,66.1234,66.1234,66.0651,66.0845,9297.0
2015-09-08 15:05:00,67.96,67.96,67.86,67.9,12681.0,66.0748,66.0748,65.9776,66.0165,12681.0
2015-09-08 15:10:00,67.92,67.95,67.84,67.84,16580.0,66.0359,66.0651,65.9581,65.9581,16580.0
2015-09-08 15:15:00,67.83,67.91,67.78,67.8,21007.0,65.9484,66.0262,65.8998,65.9192,21007.0
2015-09-08 15:20:00,67.79,67.79,67.63,67.66,28475.0,65.9095,65.9095,65.7539,65.7831,28475.0
2015-09-08 15:25:00,67.65,67.78,67.65,67.77,17410.0,65.7734,65.8998,65.7734,65.8901,17410.0
2015-09-08 15:30:00,67.8,67.94,67.79,67.85,27199.0,65.9192,66.0553,65.9095,65.9678,27199.0
2015-09-08 15:35:00,67.86,68.1,67.86,68.06,35944.0,65.9776,66.2109,65.9776,66.172,35944.0
2015-09-08 15:40:00,68.07,68.07,67.99,67.99,33349.0,66.1817,66.1817,66.104,66.104,33349.0
2015-09-08 15:45:00,67.98,68.02,67.9,67.98,35459.0,66.0942,66.1331,66.0165,66.0942,35459.0
2015-09-08 15:50:00,67.98,68.03,67.92,68.0,42926.0,66.0942,66.1429,66.0359,66.1137,42926.0
2015-09-08 15:55:00,68.0,68.07,67.95,68.01,74754.0,66.1137,66.1817,66.0651,66.1234,74754.0
2015-09-09 09:30:00,68.94,69.28,68.5,69.01,40999.0,67.0276,67.3582,66.5998,67.0957,40999.0
2015-09-09 09:35:00,69.16,69.71,69.07,69.45,33037.0,67.2415,67.7762,67.154,67.5235,33037.0
2015-09-09 09:40:00,69.51,69.68,69.36,69.61,37047.0,67.5818,67.7471,67.436,67.679,37047.0
2015-09-09 09:45:00,69.57,69.74,69.47,69.47,18091.0,67.6401,67.8054,67.5429,67.5429,18091.0
2015-09-09 09:50:00,69.54,69.84,69.48,69.73,29992.0,67.611,67.9026,67.5526,67.7957,29992.0
2015-09-09 09:55:00,69.82,69.83,69.68,69.78,20908.0,67.8832,67.8929,67.7471,67.8443,20908.0
2015-09-09 10:00:00,69.78,69.87,69.73,69.82,16105.0,67.8443,67.9318,67.7957,67.8832,16105.0
2015-09-09 10:05:00,69.8,69.85,69.57,69.61,46066.0,67.8638,67.9124,67.6401,67.679,46066.0
2015-09-09 10:10:00,69.66,69.68,68.92,68.94,30665.0,67.7276,67.7471,67.0082,67.0276,30665.0
2015-09-09 10:15:00,68.92,68.98,68.64,68.8,28676.0,67.0082,67.0665,66.7359,66.8915,28676.0
2015-09-09 10:20:00,68.76,69.08,68.72,68.99,21107.0,66.8526,67.1637,66.8137,67.0762,21107.0
2015-09-09 10:25:00,69.03,69.11,68.79,68.84,18408.0,67.1151,67.1929,66.8818,66.9304,18408.0
2015-09-09 10:30:00,68.86,68.91,68.49,68.57,34633.0,66.9498,66.9984,66.5901,66.6679,34633.0
2015-09-09 10:35:00,68.52,68.52,68.21,68.25,19998.0,66.6193,66.6193,66.3179,66.3567,19998.0
2015-09-09 10:40:00,68.21,68.21,67.95,68.14,23096.0,66.3179,66.3179,66.0651,66.2498,23096.0
2015-09-09 10:45:00,68.15,68.41,68.15,68.38,43768.0,66.2595,66.5123,66.2595,66.4831,43768.0
2015-09-09 10:50:00,68.36,68.36,68.14,68.2,13531.0,66.4637,66.4637,66.2498,66.3081,13531.0
2015-09-09 10:55:00,68.2,68.31,68.16,68.29,10692.0,66.3081,66.4151,66.2692,66.3956,10692.0
2015-09-09 11:00:00,68.26,68.39,68.12,68.39,7201.0,66.3665,66.4929,66.2304,66.4929,7201.0
2015-09-09 11:05:00,68.39,68.43,68.22,68.43,15156.0,66.4929,66.5318,66.3276,66.5318,15156.0
2015-09-09 11:10:00,68.45,68.84,68.45,68.78,19429.0,66.5512,66.9304,66.5512,66.872,19429.0
2015-09-09 11:15:00,68.77,68.77,68.67,68.74,15179.0,66.8623,66.8623,66.7651,66.8332,15179.0
2015-09-09 11:20:00,68.7,68.85,68.68,68.75,9723.0,66.7943,66.9401,66.7748,66.8429,9723.0
2015-09-09 11:25:00,68.75,68.77,68.67,68.75,18078.0,66.8429,66.8623,66.7651,66.8429,18078.0
2015-09-09 11:30:00,68.77,68.97,68.74,68.79,12452.0,66.8623,67.0568,66.8332,66.8818,12452.0
2015-09-09 11:35:00,68.79,68.88,68.72,68.76,7628.0,66.8818,66.9693,66.8137,66.8526,7628.0
2015-09-09 11:40:00,68.75,68.75,68.42,68.46,20946.0,66.8429,66.8429,66.522,66.5609,20946.0
2015-09-09 11:45:00,68.49,68.53,68.39,68.45,13151.0,66.5901,66.629,66.4929,66.5512,13151.0
2015-09-09 11:50:00,68.44,68.51,68.36,68.5,12239.0,66.5415,66.6095,66.4637,66.5998,12239.0
2015-09-09 11:55:00,68.46,68.57,68.46,68.55,5142.0,66.5609,66.6679,66.5609,66.6484,5142.0
2015-09-09 12:00:00,68.58,68.61,68.5,68.53,10140.0,66.6776,66.7068,66.5998,66.629,10140.0
2015-09-09 12:05:00,68.53,68.65,68.42,68.63,8208.0,66.629,66.7457,66.522,66.7262,8208.0
2015-09-09 12:10:00,68.58,68.87,68.58,68.86,17649.0,66.6776,66.9596,66.6776,66.9498,17649.0
2015-09-09 12:15:00,68.87,70.03,68.83,70.0,113947.0,66.9596,68.0874,66.9207,68.0582,113947.0
2015-09-09 12:20:00,69.92,71.55,69.92,71.25,348976.0,67.9804,69.5652,67.9804,69.2735,348976.0
2015-09-09 12:25:00,71.27,71.64,70.64,70.79,190050.0,69.293,69.6527,68.6805,68.8263,190050.0
2015-09-09 12:30:00,70.79,70.9,70.58,70.82,87761.0,68.8263,68.9332,68.6221,68.8555,87761.0
2015-09-09 12:35:00,70.75,71.64,70.67,71.35,95554.0,68.7874,69.6527,68.7096,69.3708,95554.0
2015-09-09 12:40:00,71.4,71.6,71.08,71.28,54775.0,69.4194,69.6138,69.1082,69.3027,54775.0
2015-09-09 12:45:00,71.26,71.98,71.24,71.7,93583.0,69.2833,69.9833,69.2638,69.711,93583.0
2015-09-09 12:50:00,71.65,71.86,71.18,71.41,82401.0,69.6624,69.8666,69.2055,69.4291,82401.0
2015-09-09 12:55:00,71.45,71.45,71.17,71.27,28054.0,69.468,69.468,69.1957,69.293,28054.0
2015-09-09 13:00:00,71.25,71.95,71.2,71.82,67139.0,69.2735,69.9541,69.2249,69.8277,67139.0
2015-09-09 13:05:00,71.81,71.88,71.49,71.58,41562.0,69.818,69.8861,69.5069,69.5944,41562.0
2015-09-09 13:10:00,71.65,71.73,71.2,71.2,36966.0,69.6624,69.7402,69.2249,69.2249,36966.0
2015-09-09 13:15:00,71.2,71.37,71.2,71.25,49528.0,69.2249,69.3902,69.2249,69.2735,49528.0
2015-09-09 13:20:00,71.27,71.32,71.09,71.1,38156.0,69.293,69.3416,69.118,69.1277,38156.0
2015-09-09 13:25:00,71.11,71.11,70.44,70.48,70728.0,69.1374,69.1374,68.486,68.5249,70728.0
2015-09-09 13:30:00,70.42,70.64,70.35,70.64,35290.0,68.4666,68.6805,68.3985,68.6805,35290.0
2015-09-09 13:35:00,70.63,70.63,70.5,70.59,15406.0,68.6707,68.6707,68.5443,68.6318,15406.0
2015-09-09 13:40:00,70.58,70.58,70.33,70.34,13827.0,68.6221,68.6221,68.3791,68.3888,13827.0
2015-09-09 13:45:00,70.32,70.35,70.11,70.2,18762.0,68.3693,68.3985,68.1652,68.2527,18762.0
2015-09-09 13:50:00,70.23,70.23,69.92,70.1,32915.0,68.2818,68.2818,67.9804,68.1554,32915.0
2015-09-09 13:55:00,70.07,70.09,69.88,69.93,28482.0,68.1263,68.1457,67.9415,67.9901,28482.0
2015-09-09 14:00:00,69.94,70.06,69.88,69.96,14391.0,67.9999,68.1165,67.9415,68.0193,14391.0
2015-09-09 14:05:00,69.92,69.99,69.76,69.84,14595.0,67.9804,68.0485,67.8249,67.9026,14595.0
2015-09-09 14:10:00,69.88,70.08,69.84,70.04,27745.0,67.9415,68.136,67.9026,68.0971,27745.0
2015-09-09 14:15:00,70.04,70.07,69.97,70.0,23527.0,68.0971,68.1263,68.029,68.0582,23527.0
2015-09-09 14:20:00,70.0,70.15,69.95,70.14,36755.0,68.0582,68.204,68.0096,68.1943,36755.0
2015-09-09 14:25:00,70.15,70.32,69.93,70.12,30017.0,68.204,68.3693,67.9901,68.1749,30017.0
2015-09-09 14:30:00,70.12,70.14,69.95,69.97,16342.0,68.1749,68.1943,68.0096,68.029,16342.0
2015-09-09 14:35:00,69.97,70.07,69.89,70.03,24914.0,68.029,68.1263,67.9513,68.0874,24914.0
2015-09-09 14:40:00,70.01,70.19,69.93,69.97,23070.0,68.0679,68.2429,67.9901,68.029,23070.0
2015-09-09 14:45:00,69.97,70.02,69.9,69.95,13005.0,68.029,68.0776,67.961,68.0096,13005.0
2015-09-09 14:50:00,69.95,70.24,69.9,70.17,25886.0,68.0096,68.2915,67.961,68.2235,25886.0
2015-09-09 14:55:00,70.2,70.2,70.03,70.04,22118.0,68.2527,68.2527,68.0874,68.0971,22118.0
2015-09-09 15:00:00,70.03,70.35,69.9,70.35,31475.0,68.0874,68.3985,67.961,68.3985,31475.0
2015-09-09 15:05:00,70.31,70.35,70.21,70.27,26703.0,68.3596,68.3985,68.2624,68.3207,26703.0
2015-09-09 15:10:00,70.26,70.26,69.9,70.04,31813.0,68.311,68.311,67.961,68.0971,31813.0
2015-09-09 15:15:00,70.01,70.19,69.89,70.08,28283.0,68.0679,68.2429,67.9513,68.136,28283.0
2015-09-09 15:20:00,70.05,70.12,69.93,70.01,20079.0,68.1068,68.1749,67.9901,68.0679,20079.0
2015-09-09 15:25:00,70.01,70.01,69.66,69.73,35441.0,68.0679,68.0679,67.7276,67.7957,35441.0
2015-09-09 15:30:00,69.73,69.73,69.49,69.6,41142.0,67.7957,67.7957,67.5624,67.6693,41142.0
2015-09-09 15:35:00,69.61,69.75,69.58,69.73,49849.0,67.679,67.8151,67.6499,67.7957,49849.0
2015-09-09 15:40:00,69.69,69.72,69.49,69.54,43110.0,67.7568,67.786,67.5624,67.611,43110.0
2015-09-09 15:45:00,69.52,69.54,69.29,69.3,114950.0,67.5915,67.611,67.3679,67.3776,114950.0
2015-09-09 15:50:00,69.31,69.4,69.17,69.19,83632.0,67.3873,67.4748,67.2512,67.2707,83632.0
2015-09-09 15:55:00,69.18,69.28,69.01,69.25,166226.0,67.261,67.3582,67.0957,67.329,166226.0
2015-09-10 09:30:00,69.12,69.89,69.02,69.8,25329.0,67.2026,67.9513,67.1054,67.8638,25329.0
2015-09-10 09:35:00,69.82,70.33,69.82,70.33,40148.0,67.8832,68.3791,67.8832,68.3791,40148.0
2015-09-10 09:40:00,70.23,70.31,69.81,69.81,17600.0,68.2818,68.3596,67.8735,67.8735,17600.0
2015-09-10 09:45:00,69.81,70.1,69.74,69.79,12646.0,67.8735,68.1554,67.8054,67.854,12646.0
2015-09-10 09:50:00,69.72,69.77,69.15,69.39,9906.0,67.786,67.8346,67.2318,67.4651,9906.0
2015-09-10 09:55:00,69.39,69.43,68.89,68.95,12350.0,67.4651,67.504,66.979,67.0373,12350.0
2015-09-10 10:00:00,68.97,69.07,68.62,68.67,25906.0,67.0568,67.154,66.7165,66.7651,25906.0
2015-09-10 10:05:00,68.71,68.96,68.66,68.83,31333.0,66.804,67.0471,66.7554,66.9207,31333.0
2015-09-10 10:10:00,68.89,69.08,68.7,68.95,11874.0,66.979,67.1637,66.7943,67.0373,11874.0
2015-09-10 10:15:00,69.02,69.43,68.98,69.4,23520.0,67.1054,67.504,67.0665,67.4748,23520.0
2015-09-10 10:20:00,69.41,69.57,69.2,69.4,23487.0,67.4846,67.6401,67.2804,67.4748,23487.0
2015-09-10 10:25:00,69.42,69.77,69.26,69.66,38378.0,67.4943,67.8346,67.3387,67.7276,38378.0
2015-09-10 10:30:00,69.68,69.93,69.55,69.58,15924.0,67.7471,67.9901,67.6207,67.6499,15924.0
2015-09-10 10:35:00,69.59,69.97,69.59,69.88,10359.0,67.6596,68.029,67.6596,67.9415,10359.0
2015-09-10 10:40:00,69.88,70.15,69.8,70.12,25746.0,67.9415,68.204,67.8638,68.1749,25746.0
2015-09-10 10:45:00,70.15,70.33,70.04,70.33,33488.0,68.204,68.3791,68.0971,68.3791,33488.0
2015-09-10 10:50:00,70.32,70.47,70.2,70.3,19527.0,68.3693,68.5152,68.2527,68.3499,19527.0
2015-09-10 10:55:00,70.31,70.4,70.09,70.25,22900.0,68.3596,68.4471,68.1457,68.3013,22900.0
2015-09-10 11:00:00,70.2,70.22,69.76,69.89,40067.0,68.2527,68.2721,67.8249,67.9513,40067.0
2015-09-10 11:05:00,69.88,70.0,69.83,69.99,18160.0,67.9415,68.0582,67.8929,68.0485,18160.0
2015-09-10 11:10:00,69.94,69.98,69.71,69.84,13903.0,67.9999,68.0388,67.7762,67.9026,13903.0
2015-09-10 11:15:00,69.84,69.86,69.55,69.77,19186.0,67.9026,67.9221,67.6207,67.8346,19186.0
2015-09-10 11:20:00,69.7,69.71,69.39,69.43,18985.0,67.7665,67.7762,67.4651,67.504,18985.0
2015-09-10 11:25:00,69.4,69.67,69.28,69.67,11200.0,67.4748,67.7374,67.3582,67.7374,11200.0
2015-09-10 11:30:00,69.69,69.85,69.66,69.69,11844.0,67.7568,67.9124,67.7276,67.7568,11844.0
2015-09-10 11:35:00,69.74,70.07,69.74,70.03,8468.0,67.8054,68.1263,67.8054,68.0874,8468.0
2015-09-10 11:40:00,70.03,70.05,69.78,70.02,11608.0,68.0874,68.1068,67.8443,68.0776,11608.0
2015-09-10 11:45:00,70.01,70.01,69.73,69.78,8018.0,68.0679,68.0679,67.7957,67.8443,8018.0
2015-09-10 11:50:00,69.77,69.92,69.65,69.84,18974.0,67.8346,67.9804,67.7179,67.9026,18974.0
2015-09-10 11:55:00,69.9,69.9,69.67,69.71,19586.0,67.961,67.961,67.7374,67.7762,19586.0
2015-09-10 12:00:00,69.72,69.78,69.62,69.77,12296.0,67.786,67.8443,67.6887,67.8346,12296.0
2015-09-10 12:05:00,69.77,69.84,69.65,69.83,13964.0,67.8346,67.9026,67.7179,67.8929,13964.0
2015-09-10 12:10:00,69.79,69.82,69.6,69.61,4750.0,67.854,67.8832,67.6693,67.679,4750.0
2015-09-10 12:15:00,69.68,69.79,69.46,69.54,14400.0,67.7471,67.854,67.5332,67.611,14400.0
2015-09-10 12:20:00,69.49,69.6,69.44,69.44,7298.0,67.5624,67.6693,67.5137,67.5137,7298.0
2015-09-10 12:25:00,69.45,69.55,69.32,69.41,5058.0,67.5235,67.6207,67.3971,67.4846,5058.0
2015-09-10 12:30:00,69.37,69.53,69.36,69.47,10106.0,67.4457,67.6012,67.436,67.5429,10106.0
2015-09-10 12:35:00,69.45,69.55,69.43,69.53,3415.0,67.5235,67.6207,67.504,67.6012,3415.0
2015-09-10 12:40:00,69.51,69.51,69.37,69.44,6089.0,67.5818,67.5818,67.4457,67.5137,6089.0
2015-09-10 12:45:00,69.46,69.54,69.38,69.49,15501.0,67.5332,67.611,67.4554,67.5624,15501.0
2015-09-10 12:50:00,69.49,69.49,69.33,69.4,4500.0,67.5624,67.5624,67.4068,67.4748,4500.0
2015-09-10 12:55:00,69.36,69.39,69.19,69.29,6709.0,67.436,67.4651,67.2707,67.3679,6709.0
2015-09-10 13:00:00,69.28,69.33,69.19,69.27,5737.0,67.3582,67.4068,67.2707,67.3485,5737.0
2015-09-10 13:05:00,69.28,69.48,69.28,69.43,6935.0,67.3582,67.5526,67.3582,67.504,6935.0
2015-09-10 13:10:00,69.49,69.49,69.25,69.25,3559.0,67.5624,67.5624,67.329,67.329,3559.0
2015-09-10 13:15:00,69.26,69.3,69.12,69.19,3996.0,67.3387,67.3776,67.2026,67.2707,3996.0
2015-09-10 13:20:00,69.22,69.31,69.09,69.28,4853.0,67.2998,67.3873,67.1734,67.3582,4853.0
2015-09-10 13:25:00,69.28,69.45,69.2,69.37,4501.0,67.3582,67.5235,67.2804,67.4457,4501.0
2015-09-10 13:30:00,69.41,69.49,69.3,69.46,11228.0,67.4846,67.5624,67.3776,67.5332,11228.0
2015-09-10 13:35:00,69.44,69.66,69.44,69.56,13730.0,67.5137,67.7276,67.5137,67.6304,13730.0
2015-09-10 13:40:00,69.63,69.66,69.46,69.56,6418.0,67.6985,67.7276,67.5332,67.6304,6418.0
2015-09-10 13:45:00,69.53,69.56,69.4,69.54,6850.0,67.6012,67.6304,67.4748,67.611,6850.0
2015-09-10 13:50:00,69.52,69.53,69.33,69.34,11164.0,67.5915,67.6012,67.4068,67.4165,11164.0
2015-09-10 13:55:00,69.31,69.45,69.28,69.45,8781.0,67.3873,67.5235,67.3582,67.5235,8781.0
2015-09-10 14:00:00,69.49,69.58,69.42,69.58,8175.0,67.5624,67.6499,67.4943,67.6499,8175.0
2015-09-10 14:05:00,69.57,69.64,69.47,69.51,9549.0,67.6401,67.7082,67.5429,67.5818,9549.0
2015-09-10 14:10:00,69.51,69.53,69.34,69.41,5674.0,67.5818,67.6012,67.4165,67.4846,5674.0
2015-09-10 14:15:00,69.39,69.4,69.25,69.37,7248.0,67.4651,67.4748,67.329,67.4457,7248.0
2015-09-10 14:20:00,69.35,69.35,69.21,69.21,3615.0,67.4262,67.4262,67.2901,67.2901,3615.0
2015-09-10 14:25:00,69.2,69.29,69.18,69.19,16580.0,67.2804,67.3679,67.261,67.2707,16580.0
2015-09-10 14:30:00,69.24,69.35,69.1,69.12,21336.0,67.3193,67.4262,67.1832,67.2026,21336.0
2015-09-10 14:35:00,69.13,69.19,69.06,69.19,10027.0,67.2123,67.2707,67.1443,67.2707,10027.0
2015-09-10 14:40:00,69.17,69.26,69.13,69.13,11031.0,67.2512,67.3387,67.2123,67.2123,11031.0
2015-09-10 14:45:00,69.11,69.18,69.07,69.1,10275.0,67.1929,67.261,67.154,67.1832,10275.0
2015-09-10 14:50:00,69.11,69.21,69.09,69.1,12153.0,67.1929,67.2901,67.1734,67.1832,12153.0
2015-09-10 14:55:00,69.11,69.11,68.92,68.92,16831.0,67.1929,67.1929,67.0082,67.0082,16831.0
2015-09-10 15:00:00,68.92,68.98,68.77,68.77,7050.0,67.0082,67.0665,66.8623,66.8623,7050.0
2015-09-10 15:05:00,68.81,68.88,68.76,68.78,11078.0,66.9012,66.9693,66.8526,66.872,11078.0
2015-09-10 15:10:00,68.82,68.87,68.76,68.85,9547.0,66.9109,66.9596,66.8526,66.9401,9547.0
2015-09-10 15:15:00,68.91,68.99,68.71,68.72,11225.0,66.9984,67.0762,66.804,66.8137,11225.0
2015-09-10 15:20:00,68.78,68.89,68.65,68.72,23787.0,66.872,66.979,66.7457,66.8137,23787.0
2015-09-10 15:25:00,68.76,68.83,68.63,68.81,14645.0,66.8526,66.9207,66.7262,66.9012,14645.0
2015-09-10 15:30:00,68.8,68.84,68.68,68.73,22133.0,66.8915,66.9304,66.7748,66.8234,22133.0
2015-09-10 15:35:00,68.72,68.81,68.65,68.76,19377.0,66.8137,66.9012,66.7457,66.8526,19377.0
2015-09-10 15:40:00,68.74,68.77,68.59,68.75,26219.0,66.8332,66.8623,66.6873,66.8429,26219.0
2015-09-10 15:45:00,68.74,68.76,68.62,68.71,45157.0,66.8332,66.8526,66.7165,66.804,45157.0
2015-09-10 15:50:00,68.71,68.82,68.57,68.73,44126.0,66.804,66.9109,66.6679,66.8234,44126.0
2015-09-10 15:55:00,68.72,69.04,68.72,68.99,152004.0,66.8137,67.1248,66.8137,67.0762,152004.0
2015-09-11 09:30:00,68.3,68.66,68.16,68.18,30215.0,66.4054,66.7554,66.2692,66.2887,30215.0
2015-09-11 09:35:00,68.16,68.75,68.16,68.75,11773.0,66.2692,66.8429,66.2692,66.8429,11773.0
2015-09-11 09:40:00,68.66,68.92,68.29,68.49,43031.0,66.7554,67.0082,66.3956,66.5901,43031.0
2015-09-11 09:45:00,68.57,68.85,68.57,68.7,30353.0,66.6679,66.9401,66.6679,66.7943,30353.0
2015-09-11 09:50:00,68.67,68.67,68.28,68.35,10414.0,66.7651,66.7651,66.3859,66.454,10414.0
2015-09-11 09:55:00,68.33,68.42,67.76,67.78,13503.0,66.4345,66.522,65.8803,65.8998,13503.0
2015-09-11 10:00:00,67.83,68.0,67.61,67.86,27026.0,65.9484,66.1137,65.7345,65.9776,27026.0
2015-09-11 10:05:00,67.84,67.94,67.75,67.87,25890.0,65.9581,66.0553,65.8706,65.9873,25890.0
2015-09-11 10:10:00,67.9,67.97,67.8,67.88,14180.0,66.0165,66.0845,65.9192,65.997,14180.0
2015-09-11 10:15:00,67.9,68.33,67.78,68.33,20695.0,66.0165,66.4345,65.8998,66.4345,20695.0
2015-09-11 10:20:00,68.27,68.43,68.25,68.41,26200.0,66.3762,66.5318,66.3567,66.5123,26200.0
2015-09-11 10:25:00,68.39,68.52,68.27,68.3,23238.0,66.4929,66.6193,66.3762,66.4054,23238.0
2015-09-11 10:30:00,68.35,68.41,68.26,68.39,16543.0,66.454,66.5123,66.3665,66.4929,16543.0
2015-09-11 10:35:00,68.37,68.51,68.26,68.46,23375.0,66.4734,66.6095,66.3665,66.5609,23375.0
2015-09-11 10:40:00,68.5,68.52,68.35,68.43,11239.0,66.5998,66.6193,66.454,66.5318,11239.0
2015-09-11 10:45:00,68.42,68.49,68.26,68.32,16358.0,66.522,66.5901,66.3665,66.4248,16358.0
2015-09-11 10:50:00,68.3,68.3,68.03,68.03,6701.0,66.4054,66.4054,66.1429,66.1429,6701.0
2015-09-11 10:55:00,68.04,68.1,68.0,68.08,4520.0,66.1526,66.2109,66.1137,66.1915,4520.0
2015-09-11 11:00:00,68.04,68.12,67.93,67.99,7480.0,66.1526,66.2304,66.0456,66.104,7480.0
2015-09-11 11:05:00,67.99,68.14,67.96,68.04,8600.0,66.104,66.2498,66.0748,66.1526,8600.0
2015-09-11 11:10:00,68.06,68.08,67.97,68.0,6090.0,66.172,66.1915,66.0845,66.1137,6090.0
2015-09-11 11:15:00,67.97,68.11,67.95,68.11,8512.0,66.0845,66.2206,66.0651,66.2206,8512.0
2015-09-11 11:20:00,68.11,68.15,68.05,68.15,8564.0,66.2206,66.2595,66.1623,66.2595,8564.0
2015-09-11 11:25:00,68.13,68.4,68.1,68.39,9403.0,66.2401,66.5026,66.2109,66.4929,9403.0
2015-09-11 11:30:00,68.42,68.48,68.34,68.34,8204.0,66.522,66.5804,66.4443,66.4443,8204.0
2015-09-11 11:35:00,68.36,68.72,68.36,68.72,9920.0,66.4637,66.8137,66.4637,66.8137,9920.0
2015-09-11 11:40:00,68.78,68.83,68.67,68.76,7600.0,66.872,66.9207,66.7651,66.8526,7600.0
2015-09-11 11:45:00,68.79,68.85,68.78,68.82,7648.0,66.8818,66.9401,66.872,66.9109,7648.0
2015-09-11 11:50:00,68.79,68.87,68.72,68.73,26233.0,66.8818,66.9596,66.8137,66.8234,26233.0
2015-09-11 11:55:00,68.73,68.73,68.61,68.7,6226.0,66.8234,66.8234,66.7068,66.7943,6226.0
2015-09-11 12:00:00,68.7,68.94,68.69,68.81,15571.0,66.7943,67.0276,66.7845,66.9012,15571.0
2015-09-11 12:05:00,68.82,68.84,68.77,68.81,7228.0,66.9109,66.9304,66.8623,66.9012,7228.0
2015-09-11 12:10:00,68.82,68.99,68.82,68.98,6700.0,66.9109,67.0762,66.9109,67.0665,6700.0
2015-09-11 12:15:00,68.99,69.06,68.87,68.92,6996.0,67.0762,67.1443,66.9596,67.0082,6996.0
2015-09-11 12:20:00,68.94,69.03,68.89,69.0,21908.0,67.0276,67.1151,66.979,67.0859,21908.0
2015-09-11 12:25:00,69.0,69.19,69.0,69.17,13493.0,67.0859,67.2707,67.0859,67.2512,13493.0
2015-09-11 12:30:00,69.14,69.25,69.13,69.24,14904.0,67.2221,67.329,67.2123,67.3193,14904.0
2015-09-11 12:35:00,69.24,69.28,69.06,69.1,8816.0,67.3193,67.3582,67.1443,67.1832,8816.0
2015-09-11 12:40:00,69.12,69.16,69.03,69.16,6384.0,67.2026,67.2415,67.1151,67.2415,6384.0
2015-09-11 12:45:00,69.13,69.32,69.13,69.28,5038.0,67.2123,67.3971,67.2123,67.3582,5038.0
2015-09-11 12:50:00,69.31,69.44,69.28,69.4,7292.0,67.3873,67.5137,67.3582,67.4748,7292.0
2015-09-11 12:55:00,69.4,69.4,69.24,69.31,14121.0,67.4748,67.4748,67.3193,67.3873,14121.0
2015-09-11 13:00:00,69.32,69.44,69.32,69.38,10719.0,67.3971,67.5137,67.3971,67.4554,10719.0
2015-09-11 13:05:00,69.36,69.44,69.32,69.34,10300.0,67.436,67.5137,67.3971,67.4165,10300.0
2015-09-11 13:10:00,69.34,69.44,69.31,69.33,9718.0,67.4165,67.5137,67.3873,67.4068,9718.0
2015-09-11 13:15:00,69.31,69.31,69.15,69.16,5201.0,67.3873,67.3873,67.2318,67.2415,5201.0
2015-09-11 13:20:00,69.11,69.13,68.99,68.99,8235.0,67.1929,67.2123,67.0762,67.0762,8235.0
2015-09-11 13:25:00,68.98,69.04,68.91,68.98,3100.0,67.0665,67.1248,66.9984,67.0665,3100.0
2015-09-11 13:30:00,68.94,68.97,68.83,68.88,4700.0,67.0276,67.0568,66.9207,66.9693,4700.0
2015-09-11 13:35:00,68.84,68.93,68.79,68.93,4590.0,66.9304,67.0179,66.8818,67.0179,4590.0
2015-09-11 13:40:00,68.91,69.05,68.9,69.05,4160.0,66.9984,67.1346,66.9887,67.1346,4160.0
2015-09-11 13:45:00,69.08,69.08,68.89,68.89,5213.0,67.1637,67.1637,66.979,66.979,5213.0
2015-09-11 13:50:00,68.93,69.1,68.92,69.1,2981.0,67.0179,67.1832,67.0082,67.1832,2981.0
2015-09-11 13:55:00,69.11,69.12,69.01,69.01,3567.0,67.1929,67.2026,67.0957,67.0957,3567.0
2015-09-11 14:00:00,69.04,69.06,69.01,69.02,8500.0,67.1248,67.1443,67.0957,67.1054,8500.0
2015-09-11 14:05:00,69.0,69.0,68.85,68.94,3800.0,67.0859,67.0859,66.9401,67.0276,3800.0
2015-09-11 14:10:00,68.92,69.01,68.9,68.92,6912.0,67.0082,67.0957,66.9887,67.0082,6912.0
2015-09-11 14:15:00,68.94,69.02,68.93,69.01,5000.0,67.0276,67.1054,67.0179,67.0957,5000.0
2015-09-11 14:20:00,69.03,69.23,69.01,69.21,6801.0,67.1151,67.3096,67.0957,67.2901,6801.0
2015-09-11 14:25:00,69.2,69.2,69.01,69.03,5331.0,67.2804,67.2804,67.0957,67.1151,5331.0
2015-09-11 14:30:00,69.04,69.19,69.04,69.16,7500.0,67.1248,67.2707,67.1248,67.2415,7500.0
2015-09-11 14:35:00,69.18,69.25,69.16,69.22,8120.0,67.261,67.329,67.2415,67.2998,8120.0
2015-09-11 14:40:00,69.21,69.21,69.12,69.19,12925.0,67.2901,67.2901,67.2026,67.2707,12925.0
2015-09-11 14:45:00,69.2,69.31,69.18,69.2,12390.0,67.2804,67.3873,67.261,67.2804,12390.0
2015-09-11 14:50:00,69.2,69.24,69.04,69.09,10431.0,67.2804,67.3193,67.1248,67.1734,10431.0
2015-09-11 14:55:00,69.07,69.17,69.04,69.16,6705.0,67.154,67.2512,67.1248,67.2415,6705.0
2015-09-11 15:00:00,69.19,69.33,69.17,69.33,12852.0,67.2707,67.4068,67.2512,67.4068,12852.0
2015-09-11 15:05:00,69.31,69.48,69.29,69.38,20061.0,67.3873,67.5526,67.3679,67.4554,20061.0
2015-09-11 15:10:00,69.37,69.47,69.34,69.41,20285.0,67.4457,67.5429,67.4165,67.4846,20285.0
2015-09-11 15:15:00,69.4,69.54,69.35,69.35,19833.0,67.4748,67.611,67.4262,67.4262,19833.0
2015-09-11 15:20:00,69.34,69.36,69.18,69.22,14109.0,67.4165,67.436,67.261,67.2998,14109.0
2015-09-11 15:25:00,69.22,69.32,69.21,69.21,10422.0,67.2998,67.3971,67.2901,67.2901,10422.0
2015-09-11 15:30:00,69.2,69.27,69.15,69.27,17076.0,67.2804,67.3485,67.2318,67.3485,17076.0
2015-09-11 15:35:00,69.26,69.42,69.24,69.41,26399.0,67.3387,67.4943,67.3193,67.4846,26399.0
2015-09-11 15:40:00,69.42,69.43,69.31,69.39,16618.0,67.4943,67.504,67.3873,67.4651,16618.0
2015-09-11 15:45:00,69.41,69.45,69.31,69.34,27034.0,67.4846,67.5235,67.3873,67.4165,27034.0
2015-09-11 15:50:00,69.34,69.49,69.33,69.39,34264.0,67.4165,67.5624,67.4068,67.4651,34264.0
2015-09-11 15:55:00,69.38,69.49,69.34,69.46,51082.0,67.4554,67.5624,67.4165,67.5332,51082.0
2015-09-14 09:30:00,69.17,69.43,68.58,68.62,34928.0,67.2512,67.504,66.6776,66.7165,34928.0
2015-09-14 09:35:00,68.67,68.73,68.36,68.55,17620.0,66.7651,66.8234,66.4637,66.6484,17620.0
2015-09-14 09:40:00,68.56,68.6,68.24,68.31,47305.0,66.6582,66.697,66.347,66.4151,47305.0
2015-09-14 09:45:00,68.24,68.27,67.96,68.03,36383.0,66.347,66.3762,66.0748,66.1429,36383.0
2015-09-14 09:50:00,68.06,68.11,67.83,67.99,26574.0,66.172,66.2206,65.9484,66.104,26574.0
2015-09-14 09:55:00,67.98,68.01,67.75,67.89,29615.0,66.0942,66.1234,65.8706,66.0067,29615.0
2015-09-14 10:00:00,67.86,67.96,67.71,67.82,32289.0,65.9776,66.0748,65.8317,65.9387,32289.0
2015-09-14 10:05:00,67.87,67.87,67.63,67.68,24072.0,65.9873,65.9873,65.7539,65.8026,24072.0
2015-09-14 10:10:00,67.68,67.75,67.58,67.7,14014.0,65.8026,65.8706,65.7053,65.822,14014.0
2015-09-14 10:15:00,67.73,67.78,67.63,67.67,17021.0,65.8512,65.8998,65.7539,65.7928,17021.0
2015-09-14 10:20:00,67.68,67.79,67.61,67.74,14100.0,65.8026,65.9095,65.7345,65.8609,14100.0
2015-09-14 10:25:00,67.75,67.75,67.4,67.5,16422.0,65.8706,65.8706,65.5303,65.6276,16422.0
2015-09-14 10:30:00,67.54,67.62,67.46,67.59,11953.0,65.6664,65.7442,65.5887,65.7151,11953.0
2015-09-14 10:35:00,67.58,67.9,67.46,67.85,53364.0,65.7053,66.0165,65.5887,65.9678,53364.0
2015-09-14 10:40:00,67.8,67.85,67.73,67.78,6500.0,65.9192,65.9678,65.8512,65.8998,6500.0
2015-09-14 10:45:00,67.81,67.93,67.78,67.91,39612.0,65.929,66.0456,65.8998,66.0262,39612.0
2015-09-14 10:50:00,67.93,67.93,67.74,67.91,8746.0,66.0456,66.0456,65.8609,66.0262,8746.0
2015-09-14 10:55:00,67.91,67.98,67.8,67.97,6752.0,66.0262,66.0942,65.9192,66.0845,6752.0
2015-09-14 11:00:00,68.02,68.18,67.98,68.17,11362.0,66.1331,66.2887,66.0942,66.279,11362.0
2015-09-14 11:05:00,68.14,68.22,68.02,68.06,13400.0,66.2498,66.3276,66.1331,66.172,13400.0
2015-09-14 11:10:00,68.1,68.19,67.96,68.06,7864.0,66.2109,66.2984,66.0748,66.172,7864.0
2015-09-14 11:15:00,68.03,68.07,67.92,68.01,14677.0,66.1429,66.1817,66.0359,66.1234,14677.0
2015-09-14 11:20:00,68.03,68.11,67.86,67.87,23269.0,66.1429,66.2206,65.9776,65.9873,23269.0
2015-09-14 11:25:00,67.89,67.89,67.78,67.82,26783.0,66.0067,66.0067,65.8998,65.9387,26783.0
2015-09-14 11:30:00,67.85,67.89,67.7,67.73,55424.0,65.9678,66.0067,65.822,65.8512,55424.0
2015-09-14 11:35:00,67.75,67.82,67.73,67.76,29941.0,65.8706,65.9387,65.8512,65.8803,29941.0
2015-09-14 11:40:00,67.75,67.97,67.74,67.75,56518.0,65.8706,66.0845,65.8609,65.8706,56518.0
2015-09-14 11:45:00,67.72,67.74,67.59,67.74,7700.0,65.8415,65.8609,65.7151,65.8609,7700.0
2015-09-14 11:50:00,67.71,67.83,67.66,67.78,3025.0,65.8317,65.9484,65.7831,65.8998,3025.0
2015-09-14 11:55:00,67.81,67.84,67.72,67.72,10501.0,65.929,65.9581,65.8415,65.8415,10501.0
2015-09-14 12:00:00,67.76,67.83,67.64,67.71,11808.0,65.8803,65.9484,65.7637,65.8317,11808.0
2015-09-14 12:05:00,67.73,67.8,67.69,67.72,6370.0,65.8512,65.9192,65.8123,65.8415,6370.0
2015-09-14 12:10:00,67.75,67.75,67.57,67.7,7100.0,65.8706,65.8706,65.6956,65.822,7100.0
2015-09-14 12:15:00,67.73,67.79,67.7,67.77,10436.0,65.8512,65.9095,65.822,65.8901,10436.0
2015-09-14 12:20:00,67.8,67.84,67.72,67.83,12259.0,65.9192,65.9581,65.8415,65.9484,12259.0
2015-09-14 12:25:00,67.86,67.87,67.7,67.74,12579.0,65.9776,65.9873,65.822,65.8609,12579.0
2015-09-14 12:30:00,67.74,67.78,67.7,67.77,24127.0,65.8609,65.8998,65.822,65.8901,24127.0
2015-09-14 12:35:00,67.73,67.89,67.73,67.82,30467.0,65.8512,66.0067,65.8512,65.9387,30467.0
2015-09-14 12:40:00,67.79,67.91,67.74,67.89,4547.0,65.9095,66.0262,65.8609,66.0067,4547.0
2015-09-14 12:45:00,67.85,67.9,67.81,67.81,4069.0,65.9678,66.0165,65.929,65.929,4069.0
2015-09-14 12:50:00,67.81,67.85,67.77,67.8,5024.0,65.929,65.9678,65.8901,65.9192,5024.0
2015-09-14 12:55:00,67.81,67.89,67.75,67.82,6012.0,65.929,66.0067,65.8706,65.9387,6012.0
2015-09-14 13:00:00,67.81,67.81,67.64,67.7,7038.0,65.929,65.929,65.7637,65.822,7038.0
2015-09-14 13:05:00,67.66,67.69,67.54,67.61,7602.0,65.7831,65.8123,65.6664,65.7345,7602.0
2015-09-14 13:10:00,67.64,67.71,67.58,67.62,5049.0,65.7637,65.8317,65.7053,65.7442,5049.0
2015-09-14 13:15:00,67.62,67.69,67.61,67.67,4478.0,65.7442,65.8123,65.7345,65.7928,4478.0
2015-09-14 13:20:00,67.72,67.72,67.58,67.58,5572.0,65.8415,65.8415,65.7053,65.7053,5572.0
2015-09-14 13:25:00,67.57,67.65,67.55,67.64,5570.0,65.6956,65.7734,65.6762,65.7637,5570.0
2015-09-14 13:30:00,67.66,67.76,67.64,67.75,7644.0,65.7831,65.8803,65.7637,65.8706,7644.0
2015-09-14 13:35:00,67.77,67.83,67.67,67.82,8969.0,65.8901,65.9484,65.7928,65.9387,8969.0
2015-09-14 13:40:00,67.79,67.98,67.78,67.82,12605.0,65.9095,66.0942,65.8998,65.9387,12605.0
2015-09-14 13:45:00,67.8,67.84,67.74,67.78,14799.0,65.9192,65.9581,65.8609,65.8998,14799.0
2015-09-14 13:50:00,67.76,67.78,67.7,67.73,14507.0,65.8803,65.8998,65.822,65.8512,14507.0
2015-09-14 13:55:00,67.74,67.88,67.7,67.88,11333.0,65.8609,65.997,65.822,65.997,11333.0
2015-09-14 14:00:00,67.89,67.89,67.65,67.65,11709.0,66.0067,66.0067,65.7734,65.7734,11709.0
2015-09-14 14:05:00,67.65,67.71,67.58,67.58,13676.0,65.7734,65.8317,65.7053,65.7053,13676.0
2015-09-14 14:10:00,67.58,67.64,67.53,67.61,24458.0,65.7053,65.7637,65.6567,65.7345,24458.0
2015-09-14 14:15:00,67.63,67.71,67.6,67.67,17025.0,65.7539,65.8317,65.7248,65.7928,17025.0
2015-09-14 14:20:00,67.66,67.73,67.53,67.55,14810.0,65.7831,65.8512,65.6567,65.6762,14810.0
2015-09-14 14:25:00,67.52,67.56,67.44,67.45,11039.0,65.647,65.6859,65.5692,65.5789,11039.0
2015-09-14 14:30:00,67.49,67.57,67.46,67.46,6000.0,65.6178,65.6956,65.5887,65.5887,6000.0
2015-09-14 14:35:00,67.47,67.54,67.46,67.5,9899.0,65.5984,65.6664,65.5887,65.6276,9899.0
2015-09-14 14:40:00,67.52,67.65,67.5,67.61,19564.0,65.647,65.7734,65.6276,65.7345,19564.0
2015-09-14 14:45:00,67.59,67.63,67.44,67.44,13901.0,65.7151,65.7539,65.5692,65.5692,13901.0
2015-09-14 14:50:00,67.43,67.55,67.43,67.5,13103.0,65.5595,65.6762,65.5595,65.6276,13103.0
2015-09-14 14:55:00,67.5,67.62,67.48,67.53,9700.0,65.6276,65.7442,65.6081,65.6567,9700.0
2015-09-14 15:00:00,67.55,67.55,67.43,67.44,10694.0,65.6762,65.6762,65.5595,65.5692,10694.0
2015-09-14 15:05:00,67.45,67.46,67.41,67.44,5701.0,65.5789,65.5887,65.5401,65.5692,5701.0
2015-09-14 15:10:00,67.46,67.52,67.43,67.5,11210.0,65.5887,65.647,65.5595,65.6276,11210.0
2015-09-14 15:15:00,67.5,67.51,67.42,67.47,21611.0,65.6276,65.6373,65.5498,65.5984,21611.0
2015-09-14 15:20:00,67.46,67.5,67.42,67.47,19263.0,65.5887,65.6276,65.5498,65.5984,19263.0
2015-09-14 15:25:00,67.49,67.58,67.45,67.55,16774.0,65.6178,65.7053,65.5789,65.6762,16774.0
2015-09-14 15:30:00,67.57,67.59,67.46,67.54,24673.0,65.6956,65.7151,65.5887,65.6664,24673.0
2015-09-14 15:35:00,67.54,67.55,67.46,67.49,23773.0,65.6664,65.6762,65.5887,65.6178,23773.0
2015-09-14 15:40:00,67.5,67.55,67.45,67.48,16336.0,65.6276,65.6762,65.5789,65.6081,16336.0
2015-09-14 15:45:00,67.51,67.57,67.44,67.45,26724.0,65.6373,65.6956,65.5692,65.5789,26724.0
2015-09-14 15:50:00,67.47,67.56,67.45,67.51,48040.0,65.5984,65.6859,65.5789,65.6373,48040.0
2015-09-14 15:55:00,67.5,67.64,67.47,67.63,62312.0,65.6276,65.7637,65.5984,65.7539,62312.0
2015-09-15 09:30:00,67.79,68.35,67.79,67.87,17939.0,65.9095,66.454,65.9095,65.9873,17939.0
2015-09-15 09:35:00,67.89,68.05,67.89,68.0,3175.0,66.0067,66.1623,66.0067,66.1137,3175.0
2015-09-15 09:40:00,68.0,68.52,67.91,68.19,18840.0,66.1137,66.6193,66.0262,66.2984,18840.0
2015-09-15 09:45:00,68.26,68.5,68.08,68.13,24970.0,66.3665,66.5998,66.1915,66.2401,24970.0
2015-09-15 09:50:00,68.19,68.56,68.19,68.45,17728.0,66.2984,66.6582,66.2984,66.5512,17728.0
2015-09-15 09:55:00,68.45,68.5,68.28,68.42,31273.0,66.5512,66.5998,66.3859,66.522,31273.0
2015-09-15 10:00:00,68.42,68.5,68.35,68.41,27976.0,66.522,66.5998,66.454,66.5123,27976.0
2015-09-15 10:05:00,68.36,68.37,68.19,68.2,13470.0,66.4637,66.4734,66.2984,66.3081,13470.0
2015-09-15 10:10:00,68.2,68.31,68.2,68.25,23231.0,66.3081,66.4151,66.3081,66.3567,23231.0
2015-09-15 10:15:00,68.33,68.76,68.33,68.7,10246.0,66.4345,66.8526,66.4345,66.7943,10246.0
2015-09-15 10:20:00,68.69,69.18,68.62,68.94,27769.0,66.7845,67.261,66.7165,67.0276,27769.0
2015-09-15 10:25:00,68.94,69.03,68.86,68.86,9767.0,67.0276,67.1151,66.9498,66.9498,9767.0
2015-09-15 10:30:00,68.91,69.19,68.88,69.19,10427.0,66.9984,67.2707,66.9693,67.2707,10427.0
2015-09-15 10:35:00,69.14,69.21,69.05,69.11,14490.0,67.2221,67.2901,67.1346,67.1929,14490.0
2015-09-15 10:40:00,69.15,69.29,69.12,69.27,13219.0,67.2318,67.3679,67.2026,67.3485,13219.0
2015-09-15 10:45:00,69.34,69.48,69.01,69.09,20473.0,67.4165,67.5526,67.0957,67.1734,20473.0
2015-09-15 10:50:00,69.09,69.14,68.95,69.02,7804.0,67.1734,67.2221,67.0373,67.1054,7804.0
2015-09-15 10:55:00,69.04,69.07,68.94,69.03,10564.0,67.1248,67.154,67.0276,67.1151,10564.0
2015-09-15 11:00:00,69.1,69.18,68.96,69.15,6646.0,67.1832,67.261,67.0471,67.2318,6646.0
2015-09-15 11:05:00,69.13,69.2,68.97,69.0,4700.0,67.2123,67.2804,67.0568,67.0859,4700.0
2015-09-15 11:10:00,69.05,69.07,68.96,69.0,4800.0,67.1346,67.154,67.0471,67.0859,4800.0
2015-09-15 11:15:00,68.99,69.12,68.88,68.89,13617.0,67.0762,67.2026,66.9693,66.979,13617.0
2015-09-15 11:20:00,68.94,68.97,68.85,68.86,11598.0,67.0276,67.0568,66.9401,66.9498,11598.0
2015-09-15 11:25:00,68.94,69.02,68.88,68.89,5137.0,67.0276,67.1054,66.9693,66.979,5137.0
2015-09-15 11:30:00,68.94,68.95,68.73,68.74,8803.0,67.0276,67.0373,66.8234,66.8332,8803.0
2015-09-15 11:35:00,68.74,68.9,68.74,68.78,6843.0,66.8332,66.9887,66.8332,66.872,6843.0
2015-09-15 11:40:00,68.8,68.8,68.75,68.75,4568.0,66.8915,66.8915,66.8429,66.8429,4568.0
2015-09-15 11:45:00,68.77,68.96,68.75,68.94,9420.0,66.8623,67.0471,66.8429,67.0276,9420.0
2015-09-15 11:50:00,68.94,69.02,68.93,68.97,8282.0,67.0276,67.1054,67.0179,67.0568,8282.0
2015-09-15 11:55:00,68.92,68.93,68.85,68.89,6756.0,67.0082,67.0179,66.9401,66.979,6756.0
2015-09-15 12:00:00,68.89,68.89,68.78,68.81,6646.0,66.979,66.979,66.872,66.9012,6646.0
2015-09-15 12:05:00,68.8,68.88,68.74,68.84,10910.0,66.8915,66.9693,66.8332,66.9304,10910.0
2015-09-15 12:10:00,68.83,68.85,68.78,68.82,9188.0,66.9207,66.9401,66.872,66.9109,9188.0
2015-09-15 12:15:00,68.83,68.86,68.78,68.85,3052.0,66.9207,66.9498,66.872,66.9401,3052.0
2015-09-15 12:20:00,68.85,68.98,68.84,68.91,4998.0,66.9401,67.0665,66.9304,66.9984,4998.0
2015-09-15 12:25:00,68.87,68.87,68.75,68.81,5768.0,66.9596,66.9596,66.8429,66.9012,5768.0
2015-09-15 12:30:00,68.76,68.79,68.68,68.69,4878.0,66.8526,66.8818,66.7748,66.7845,4878.0
2015-09-15 12:35:00,68.66,68.78,68.63,68.78,6653.0,66.7554,66.872,66.7262,66.872,6653.0
2015-09-15 12:40:00,68.81,68.84,68.73,68.77,4600.0,66.9012,66.9304,66.8234,66.8623,4600.0
2015-09-15 12:45:00,68.77,68.77,68.68,68.72,7565.0,66.8623,66.8623,66.7748,66.8137,7565.0
2015-09-15 12:50:00,68.73,68.78,68.56,68.62,44801.0,66.8234,66.872,66.6582,66.7165,44801.0
2015-09-15 12:55:00,68.6,68.64,68.45,68.5,10288.0,66.697,66.7359,66.5512,66.5998,10288.0
2015-09-15 13:00:00,68.5,68.57,68.45,68.54,5253.0,66.5998,66.6679,66.5512,66.6387,5253.0
2015-09-15 13:05:00,68.55,68.6,68.53,68.56,1425.0,66.6484,66.697,66.629,66.6582,1425.0
2015-09-15 13:10:00,68.56,68.74,68.56,68.71,4645.0,66.6582,66.8332,66.6582,66.804,4645.0
2015-09-15 13:15:00,68.69,68.76,68.62,68.7,16986.0,66.7845,66.8526,66.7165,66.7943,16986.0
2015-09-15 13:20:00,68.73,68.73,68.64,68.66,3428.0,66.8234,66.8234,66.7359,66.7554,3428.0
2015-09-15 13:25:00,68.66,68.73,68.62,68.65,12087.0,66.7554,66.8234,66.7165,66.7457,12087.0
2015-09-15 13:30:00,68.65,68.77,68.65,68.75,16065.0,66.7457,66.8623,66.7457,66.8429,16065.0
2015-09-15 13:35:00,68.73,68.79,68.71,68.73,6194.0,66.8234,66.8818,66.804,66.8234,6194.0
2015-09-15 13:40:00,68.76,68.92,68.76,68.87,6600.0,66.8526,67.0082,66.8526,66.9596,6600.0
2015-09-15 13:45:00,68.89,68.94,68.85,68.88,5584.0,66.979,67.0276,66.9401,66.9693,5584.0
2015-09-15 13:50:00,68.88,69.03,68.85,69.01,9135.0,66.9693,67.1151,66.9401,67.0957,9135.0
2015-09-15 13:55:00,68.97,69.0,68.83,68.89,3266.0,67.0568,67.0859,66.9207,66.979,3266.0
2015-09-15 14:00:00,68.88,68.88,68.73,68.76,7200.0,66.9693,66.9693,66.8234,66.8526,7200.0
2015-09-15 14:05:00,68.83,68.91,68.82,68.89,10540.0,66.9207,66.9984,66.9109,66.979,10540.0
2015-09-15 14:10:00,68.89,69.03,68.88,68.95,7031.0,66.979,67.1151,66.9693,67.0373,7031.0
2015-09-15 14:15:00,68.96,69.19,68.96,69.07,11290.0,67.0471,67.2707,67.0471,67.154,11290.0
2015-09-15 14:20:00,69.05,69.05,68.86,69.04,21323.0,67.1346,67.1346,66.9498,67.1248,21323.0
2015-09-15 14:25:00,69.0,69.11,69.0,69.07,4405.0,67.0859,67.1929,67.0859,67.154,4405.0
2015-09-15 14:30:00,69.09,69.11,69.0,69.11,8251.0,67.1734,67.1929,67.0859,67.1929,8251.0
2015-09-15 14:35:00,69.11,69.14,69.0,69.13,10403.0,67.1929,67.2221,67.0859,67.2123,10403.0
2015-09-15 14:40:00,69.11,69.16,69.05,69.09,12263.0,67.1929,67.2415,67.1346,67.1734,12263.0
2015-09-15 14:45:00,69.11,69.37,69.1,69.28,9831.0,67.1929,67.4457,67.1832,67.3582,9831.0
2015-09-15 14:50:00,69.26,69.34,69.23,69.28,10942.0,67.3387,67.4165,67.3096,67.3582,10942.0
2015-09-15 14:55:00,69.31,69.35,69.24,69.32,8049.0,67.3873,67.4262,67.3193,67.3971,8049.0
2015-09-15 15:00:00,69.32,69.38,69.27,69.35,6501.0,67.3971,67.4554,67.3485,67.4262,6501.0
2015-09-15 15:05:00,69.35,69.5,69.35,69.5,13361.0,67.4262,67.5721,67.4262,67.5721,13361.0
2015-09-15 15:10:00,69.53,69.62,69.48,69.62,10263.0,67.6012,67.6887,67.5526,67.6887,10263.0
2015-09-15 15:15:00,69.6,69.67,69.6,69.65,11394.0,67.6693,67.7374,67.6693,67.7179,11394.0
2015-09-15 15:20:00,69.65,69.75,69.59,69.7,18740.0,67.7179,67.8151,67.6596,67.7665,18740.0
2015-09-15 15:25:00,69.7,69.83,69.7,69.83,9481.0,67.7665,67.8929,67.7665,67.8929,9481.0
2015-09-15 15:30:00,69.81,69.84,69.74,69.78,17645.0,67.8735,67.9026,67.8054,67.8443,17645.0
2015-09-15 15:35:00,69.76,69.83,69.76,69.8,28778.0,67.8249,67.8929,67.8249,67.8638,28778.0
2015-09-15 15:40:00,69.79,69.95,69.77,69.9,33192.0,67.854,68.0096,67.8346,67.961,33192.0
2015-09-15 15:45:00,69.88,69.9,69.81,69.9,39941.0,67.9415,67.961,67.8735,67.961,39941.0
2015-09-15 15:50:00,69.9,69.9,69.83,69.85,55627.0,67.961,67.961,67.8929,67.9124,55627.0
2015-09-15 15:55:00,69.84,69.93,69.81,69.81,76337.0,67.9026,67.9901,67.8735,67.8735,76337.0
2015-09-16 09:30:00,69.98,70.12,69.87,69.97,25204.0,68.0388,68.1749,67.9318,68.029,25204.0
2015-09-16 09:35:00,69.99,70.02,69.91,70.0,38350.0,68.0485,68.0776,67.9707,68.0582,38350.0
2015-09-16 09:40:00,70.0,70.05,69.93,70.04,109228.0,68.0582,68.1068,67.9901,68.0971,109228.0
2015-09-16 09:45:00,69.99,70.02,69.82,70.02,34458.0,68.0485,68.0776,67.8832,68.0776,34458.0
2015-09-16 09:50:00,70.03,70.07,69.95,69.97,24994.0,68.0874,68.1263,68.0096,68.029,24994.0
2015-09-16 09:55:00,69.89,70.05,69.86,69.95,42328.0,67.9513,68.1068,67.9221,68.0096,42328.0
2015-09-16 10:00:00,69.97,70.02,69.86,69.95,10325.0,68.029,68.0776,67.9221,68.0096,10325.0
2015-09-16 10:05:00,69.98,70.2,69.94,70.17,26246.0,68.0388,68.2527,67.9999,68.2235,26246.0
2015-09-16 10:10:00,70.2,70.25,70.14,70.2,18767.0,68.2527,68.3013,68.1943,68.2527,18767.0
2015-09-16 10:15:00,70.16,70.21,70.02,70.03,5559.0,68.2138,68.2624,68.0776,68.0874,5559.0
2015-09-16 10:20:00,70.06,70.15,69.96,70.09,15289.0,68.1165,68.204,68.0193,68.1457,15289.0
2015-09-16 10:25:00,70.06,70.25,70.06,70.2,22367.0,68.1165,68.3013,68.1165,68.2527,22367.0
2015-09-16 10:30:00,70.18,70.25,70.05,70.21,24459.0,68.2332,68.3013,68.1068,68.2624,24459.0
2015-09-16 10:35:00,70.17,70.23,70.07,70.13,38838.0,68.2235,68.2818,68.1263,68.1846,38838.0
2015-09-16 10:40:00,70.14,70.22,70.1,70.14,21952.0,68.1943,68.2721,68.1554,68.1943,21952.0
2015-09-16 10:45:00,70.1,70.44,70.08,70.44,35449.0,68.1554,68.486,68.136,68.486,35449.0
2015-09-16 10:50:00,70.42,70.72,70.4,70.7,24600.0,68.4666,68.7582,68.4471,68.7388,24600.0
2015-09-16 10:55:00,70.7,70.81,70.7,70.73,49408.0,68.7388,68.8457,68.7388,68.768,49408.0
2015-09-16 11:00:00,70.74,70.93,70.73,70.93,34694.0,68.7777,68.9624,68.768,68.9624,34694.0
2015-09-16 11:05:00,70.93,71.05,70.9,70.99,16599.0,68.9624,69.0791,68.9332,69.0207,16599.0
2015-09-16 11:10:00,70.97,70.97,70.67,70.81,41298.0,69.0013,69.0013,68.7096,68.8457,41298.0
2015-09-16 11:15:00,70.84,70.96,70.63,70.74,25122.0,68.8749,68.9916,68.6707,68.7777,25122.0
2015-09-16 11:20:00,70.72,70.98,70.72,70.96,21691.0,68.7582,69.011,68.7582,68.9916,21691.0
2015-09-16 11:25:00,70.96,70.98,70.84,70.93,6179.0,68.9916,69.011,68.8749,68.9624,6179.0
2015-09-16 11:30:00,70.96,70.96,70.65,70.7,6489.0,68.9916,68.9916,68.6902,68.7388,6489.0
2015-09-16 11:35:00,70.7,70.89,70.69,70.85,8374.0,68.7388,68.9235,68.7291,68.8846,8374.0
2015-09-16 11:40:00,70.85,70.88,70.7,70.81,8285.0,68.8846,68.9138,68.7388,68.8457,8285.0
2015-09-16 11:45:00,70.84,70.92,70.82,70.89,3707.0,68.8749,68.9527,68.8555,68.9235,3707.0
2015-09-16 11:50:00,70.89,71.03,70.84,71.0,19712.0,68.9235,69.0596,68.8749,69.0305,19712.0
2015-09-16 11:55:00,70.99,71.12,70.97,71.09,14644.0,69.0207,69.1471,69.0013,69.118,14644.0
2015-09-16 12:00:00,71.07,71.08,70.94,70.94,20134.0,69.0985,69.1082,68.9721,68.9721,20134.0
2015-09-16 12:05:00,70.98,71.04,70.81,71.02,17257.0,69.011,69.0694,68.8457,69.0499,17257.0
2015-09-16 12:10:00,71.03,71.28,71.03,71.28,12716.0,69.0596,69.3027,69.0596,69.3027,12716.0
2015-09-16 12:15:00,71.29,71.53,71.29,71.42,31047.0,69.3124,69.5458,69.3124,69.4388,31047.0
2015-09-16 12:20:00,71.4,71.44,71.28,71.42,8957.0,69.4194,69.4583,69.3027,69.4388,8957.0
2015-09-16 12:25:00,71.41,71.46,71.34,71.41,7800.0,69.4291,69.4777,69.361,69.4291,7800.0
2015-09-16 12:30:00,71.4,71.46,71.2,71.44,18928.0,69.4194,69.4777,69.2249,69.4583,18928.0
2015-09-16 12:35:00,71.4,71.43,71.25,71.28,3502.0,69.4194,69.4485,69.2735,69.3027,3502.0
2015-09-16 12:40:00,71.32,71.32,71.05,71.08,3400.0,69.3416,69.3416,69.0791,69.1082,3400.0
2015-09-16 12:45:00,71.1,71.34,71.06,71.34,12576.0,69.1277,69.361,69.0888,69.361,12576.0
2015-09-16 12:50:00,71.34,71.55,71.34,71.55,6317.0,69.361,69.5652,69.361,69.5652,6317.0
2015-09-16 12:55:00,71.55,71.71,71.55,71.64,25993.0,69.5652,69.7208,69.5652,69.6527,25993.0
2015-09-16 13:00:00,71.64,71.64,71.43,71.61,8503.0,69.6527,69.6527,69.4485,69.6235,8503.0
2015-09-16 13:05:00,71.58,71.63,71.56,71.63,5350.0,69.5944,69.643,69.5749,69.643,5350.0
2015-09-16 13:10:00,71.64,71.7,71.63,71.67,19396.0,69.6527,69.711,69.643,69.6819,19396.0
2015-09-16 13:15:00,71.68,71.71,71.61,71.67,16227.0,69.6916,69.7208,69.6235,69.6819,16227.0
2015-09-16 13:20:00,71.65,71.68,71.49,71.52,8065.0,69.6624,69.6916,69.5069,69.536,8065.0
2015-09-16 13:25:00,71.5,71.51,71.43,71.46,6451.0,69.5166,69.5263,69.4485,69.4777,6451.0
2015-09-16 13:30:00,71.47,71.5,71.41,71.5,4930.0,69.4874,69.5166,69.4291,69.5166,4930.0
2015-09-16 13:35:00,71.53,71.61,71.48,71.51,17392.0,69.5458,69.6235,69.4971,69.5263,17392.0
2015-09-16 13:40:00,71.51,71.68,71.49,71.62,23952.0,69.5263,69.6916,69.5069,69.6333,23952.0
2015-09-16 13:45:00,71.64,71.68,71.55,71.59,11845.0,69.6527,69.6916,69.5652,69.6041,11845.0
2015-09-16 13:50:00,71.62,71.72,71.6,71.69,10187.0,69.6333,69.7305,69.6138,69.7013,10187.0
2015-09-16 13:55:00,71.71,71.71,71.56,71.61,26052.0,69.7208,69.7208,69.5749,69.6235,26052.0
2015-09-16 14:00:00,71.64,71.76,71.52,71.74,13462.0,69.6527,69.7694,69.536,69.7499,13462.0
2015-09-16 14:05:00,71.74,71.79,71.7,71.7,13073.0,69.7499,69.7986,69.711,69.711,13073.0
2015-09-16 14:10:00,71.73,71.76,71.6,71.65,21462.0,69.7402,69.7694,69.6138,69.6624,21462.0
2015-09-16 14:15:00,71.62,71.71,71.61,71.7,13445.0,69.6333,69.7208,69.6235,69.711,13445.0
2015-09-16 14:20:00,71.7,71.85,71.69,71.69,11503.0,69.711,69.8569,69.7013,69.7013,11503.0
2015-09-16 14:25:00,71.69,71.71,71.63,71.66,9831.0,69.7013,69.7208,69.643,69.6722,9831.0
2015-09-16 14:30:00,71.65,71.65,71.48,71.56,15754.0,69.6624,69.6624,69.4971,69.5749,15754.0
2015-09-16 14:35:00,71.58,71.63,71.52,71.6,17501.0,69.5944,69.643,69.536,69.6138,17501.0
2015-09-16 14:40:00,71.57,71.69,71.57,71.67,13215.0,69.5847,69.7013,69.5847,69.6819,13215.0
2015-09-16 14:45:00,71.68,71.78,71.68,71.78,16698.0,69.6916,69.7888,69.6916,69.7888,16698.0
2015-09-16 14:50:00,71.78,71.81,71.75,71.79,5724.0,69.7888,69.818,69.7597,69.7986,5724.0
2015-09-16 14:55:00,71.8,71.93,71.76,71.87,27303.0,69.8083,69.9347,69.7694,69.8763,27303.0
2015-09-16 15:00:00,71.86,71.89,71.77,71.87,17461.0,69.8666,69.8958,69.7791,69.8763,17461.0
2015-09-16 15:05:00,71.89,72.03,71.88,72.03,41803.0,69.8958,70.0319,69.8861,70.0319,41803.0
2015-09-16 15:10:00,72.0,72.14,71.94,72.06,37105.0,70.0027,70.1388,69.9444,70.0611,37105.0
2015-09-16 15:15:00,72.03,72.28,72.01,72.17,55081.0,70.0319,70.275,70.0124,70.168,55081.0
2015-09-16 15:20:00,72.18,72.31,72.14,72.31,34671.0,70.1777,70.3041,70.1388,70.3041,34671.0
2015-09-16 15:25:00,72.32,72.35,72.23,72.28,36658.0,70.3138,70.343,70.2263,70.275,36658.0
2015-09-16 15:30:00,72.29,72.42,72.25,72.4,41273.0,70.2847,70.4111,70.2458,70.3916,41273.0
2015-09-16 15:35:00,72.41,72.44,72.27,72.34,70501.0,70.4014,70.4305,70.2652,70.3333,70501.0
2015-09-16 15:40:00,72.37,72.46,72.31,72.4,58491.0,70.3625,70.45,70.3041,70.3916,58491.0
2015-09-16 15:45:00,72.4,72.44,72.29,72.4,62602.0,70.3916,70.4305,70.2847,70.3916,62602.0
2015-09-16 15:50:00,72.39,72.46,72.35,72.41,78396.0,70.3819,70.45,70.343,70.4014,78396.0
2015-09-16 15:55:00,72.41,72.43,72.26,72.3,103816.0,70.4014,70.4208,70.2555,70.2944,103816.0
2015-09-17 09:30:00,71.79,72.19,71.75,71.83,45169.0,69.7986,70.1875,69.7597,69.8374,45169.0
2015-09-17 09:35:00,71.83,71.89,71.26,71.71,22743.0,69.8374,69.8958,69.2833,69.7208,22743.0
2015-09-17 09:40:00,71.72,71.72,71.31,71.64,20346.0,69.7305,69.7305,69.3319,69.6527,20346.0
2015-09-17 09:45:00,71.72,71.8,71.43,71.48,19971.0,69.7305,69.8083,69.4485,69.4971,19971.0
2015-09-17 09:50:00,71.45,71.48,71.25,71.37,32908.0,69.468,69.4971,69.2735,69.3902,32908.0
2015-09-17 09:55:00,71.34,71.34,71.01,71.11,21457.0,69.361,69.361,69.0402,69.1374,21457.0
2015-09-17 10:00:00,71.06,71.22,71.01,71.12,20748.0,69.0888,69.2444,69.0402,69.1471,20748.0
2015-09-17 10:05:00,71.18,71.19,70.9,71.11,31073.0,69.2055,69.2152,68.9332,69.1374,31073.0
2015-09-17 10:10:00,71.08,71.12,70.78,70.79,22564.0,69.1082,69.1471,68.8166,68.8263,22564.0
2015-09-17 10:15:00,70.83,70.99,70.68,70.7,25158.0,68.8652,69.0207,68.7193,68.7388,25158.0
2015-09-17 10:20:00,70.73,70.88,70.71,70.74,11484.0,68.768,68.9138,68.7485,68.7777,11484.0
2015-09-17 10:25:00,70.77,71.06,70.72,71.03,19497.0,68.8068,69.0888,68.7582,69.0596,19497.0
2015-09-17 10:30:00,71.06,71.06,70.67,70.7,18084.0,69.0888,69.0888,68.7096,68.7388,18084.0
2015-09-17 10:35:00,70.58,70.64,70.53,70.56,40499.0,68.6221,68.6805,68.5735,68.6027,40499.0
2015-09-17 10:40:00,70.53,70.64,70.51,70.51,19200.0,68.5735,68.6805,68.5541,68.5541,19200.0
2015-09-17 10:45:00,70.52,70.54,70.34,70.44,28042.0,68.5638,68.5832,68.3888,68.486,28042.0
2015-09-17 10:50:00,70.45,70.48,70.31,70.47,20953.0,68.4957,68.5249,68.3596,68.5152,20953.0
2015-09-17 10:55:00,70.45,70.45,70.25,70.26,33731.0,68.4957,68.4957,68.3013,68.311,33731.0
2015-09-17 11:00:00,70.24,70.38,70.19,70.22,44874.0,68.2915,68.4277,68.2429,68.2721,44874.0
2015-09-17 11:05:00,70.2,70.35,70.16,70.34,50081.0,68.2527,68.3985,68.2138,68.3888,50081.0
2015-09-17 11:10:00,70.35,70.4,70.25,70.25,33749.0,68.3985,68.4471,68.3013,68.3013,33749.0
2015-09-17 11:15:00,70.29,70.49,70.29,70.33,17839.0,68.3402,68.5346,68.3402,68.3791,17839.0
2015-09-17 11:20:00,70.37,70.4,70.22,70.23,10000.0,68.4179,68.4471,68.2721,68.2818,10000.0
2015-09-17 11:25:00,70.22,70.29,70.09,70.1,9838.0,68.2721,68.3402,68.1457,68.1554,9838.0
2015-09-17 11:30:00,70.15,70.25,70.09,70.22,14302.0,68.204,68.3013,68.1457,68.2721,14302.0
2015-09-17 11:35:00,70.19,70.36,70.16,70.36,30687.0,68.2429,68.4082,68.2138,68.4082,30687.0
2015-09-17 11:40:00,70.4,70.47,70.14,70.15,13841.0,68.4471,68.5152,68.1943,68.204,13841.0
2015-09-17 11:45:00,70.13,70.2,69.94,69.96,27958.0,68.1846,68.2527,67.9999,68.0193,27958.0
2015-09-17 11:50:00,69.96,70.09,69.89,70.04,29699.0,68.0193,68.1457,67.9513,68.0971,29699.0
2015-09-17 11:55:00,70.08,70.58,70.03,70.57,35721.0,68.136,68.6221,68.0874,68.6124,35721.0
2015-09-17 12:00:00,70.58,70.6,70.08,70.08,28377.0,68.6221,68.6416,68.136,68.136,28377.0
2015-09-17 12:05:00,70.04,70.28,70.0,70.21,16197.0,68.0971,68.3304,68.0582,68.2624,16197.0
2015-09-17 12:10:00,70.18,70.18,69.91,69.96,11756.0,68.2332,68.2332,67.9707,68.0193,11756.0
2015-09-17 12:15:00,70.02,70.21,69.99,70.17,17795.0,68.0776,68.2624,68.0485,68.2235,17795.0
2015-09-17 12:20:00,70.13,70.2,70.03,70.04,14483.0,68.1846,68.2527,68.0874,68.0971,14483.0
2015-09-17 12:25:00,70.02,70.15,69.91,70.15,18814.0,68.0776,68.204,67.9707,68.204,18814.0
2015-09-17 12:30:00,70.14,70.18,69.99,70.02,7700.0,68.1943,68.2332,68.0485,68.0776,7700.0
2015-09-17 12:35:00,70.05,70.05,69.87,69.87,12830.0,68.1068,68.1068,67.9318,67.9318,12830.0
2015-09-17 12:40:00,69.88,69.88,69.63,69.66,40921.0,67.9415,67.9415,67.6985,67.7276,40921.0
2015-09-17 12:45:00,69.66,69.68,69.49,69.65,52818.0,67.7276,67.7471,67.5624,67.7179,52818.0
2015-09-17 12:50:00,69.63,69.69,69.37,69.4,37657.0,67.6985,67.7568,67.4457,67.4748,37657.0
2015-09-17 12:55:00,69.37,69.68,69.37,69.68,29455.0,67.4457,67.7471,67.4457,67.7471,29455.0
2015-09-17 13:00:00,69.67,70.12,69.67,70.12,9883.0,67.7374,68.1749,67.7374,68.1749,9883.0
2015-09-17 13:05:00,70.07,70.17,70.06,70.11,8356.0,68.1263,68.2235,68.1165,68.1652,8356.0
2015-09-17 13:10:00,70.11,70.21,70.04,70.14,9609.0,68.1652,68.2624,68.0971,68.1943,9609.0
2015-09-17 13:15:00,70.16,70.35,70.16,70.26,17069.0,68.2138,68.3985,68.2138,68.311,17069.0
2015-09-17 13:20:00,70.25,70.34,70.16,70.17,11591.0,68.3013,68.3888,68.2138,68.2235,11591.0
2015-09-17 13:25:00,70.18,70.28,70.12,70.22,30450.0,68.2332,68.3304,68.1749,68.2721,30450.0
2015-09-17 13:30:00,70.24,70.34,70.15,70.31,15710.0,68.2915,68.3888,68.204,68.3596,15710.0
2015-09-17 13:35:00,70.27,70.33,70.21,70.24,20536.0,68.3207,68.3791,68.2624,68.2915,20536.0
2015-09-17 13:40:00,70.23,70.33,70.16,70.21,23701.0,68.2818,68.3791,68.2138,68.2624,23701.0
2015-09-17 13:45:00,70.24,70.39,70.18,70.36,13020.0,68.2915,68.4374,68.2332,68.4082,13020.0
2015-09-17 13:50:00,70.34,70.59,70.34,70.59,15104.0,68.3888,68.6318,68.3888,68.6318,15104.0
2015-09-17 13:55:00,70.55,70.58,70.22,70.22,13600.0,68.5929,68.6221,68.2721,68.2721,13600.0
2015-09-17 14:00:00,70.44,70.7,69.43,69.65,56122.0,68.486,68.7388,67.504,67.7179,56122.0
2015-09-17 14:05:00,69.73,70.16,69.63,70.16,25350.0,67.7957,68.2138,67.6985,68.2138,25350.0
2015-09-17 14:10:00,70.16,70.74,70.16,70.49,30864.0,68.2138,68.7777,68.2138,68.5346,30864.0
2015-09-17 14:15:00,70.4,70.97,70.4,70.78,25258.0,68.4471,69.0013,68.4471,68.8166,25258.0
2015-09-17 14:20:00,70.72,70.99,70.67,70.99,38186.0,68.7582,69.0207,68.7096,69.0207,38186.0
2015-09-17 14:25:00,70.95,70.96,70.5,70.5,19698.0,68.9819,68.9916,68.5443,68.5443,19698.0
2015-09-17 14:30:00,70.45,70.57,70.09,70.26,60249.0,68.4957,68.6124,68.1457,68.311,60249.0
2015-09-17 14:35:00,70.29,70.42,70.18,70.3,29753.0,68.3402,68.4666,68.2332,68.3499,29753.0
2015-09-17 14:40:00,70.32,70.54,70.2,70.48,38298.0,68.3693,68.5832,68.2527,68.5249,38298.0
2015-09-17 14:45:00,70.44,71.13,70.44,71.1,187850.0,68.486,69.1569,68.486,69.1277,187850.0
2015-09-17 14:50:00,71.11,71.26,71.05,71.2,24008.0,69.1374,69.2833,69.0791,69.2249,24008.0
2015-09-17 14:55:00,71.17,71.19,70.95,71.12,42565.0,69.1957,69.2152,68.9819,69.1471,42565.0
2015-09-17 15:00:00,71.12,71.36,71.1,71.17,30177.0,69.1471,69.3805,69.1277,69.1957,30177.0
2015-09-17 15:05:00,71.16,71.28,70.72,70.82,65459.0,69.186,69.3027,68.7582,68.8555,65459.0
2015-09-17 15:10:00,70.71,70.87,70.38,70.41,38895.0,68.7485,68.9041,68.4277,68.4568,38895.0
2015-09-17 15:15:00,70.43,70.55,70.27,70.41,32116.0,68.4763,68.5929,68.3207,68.4568,32116.0
2015-09-17 15:20:00,70.41,70.42,69.72,70.09,31847.0,68.4568,68.4666,67.786,68.1457,31847.0
2015-09-17 15:25:00,70.05,70.34,69.91,70.34,34753.0,68.1068,68.3888,67.9707,68.3888,34753.0
2015-09-17 15:30:00,70.28,70.49,70.09,70.47,41328.0,68.3304,68.5346,68.1457,68.5152,41328.0
2015-09-17 15:35:00,70.43,70.44,70.08,70.14,50552.0,68.4763,68.486,68.136,68.1943,50552.0
2015-09-17 15:40:00,70.18,70.32,69.91,69.96,62044.0,68.2332,68.3693,67.9707,68.0193,62044.0
2015-09-17 15:45:00,69.98,69.99,69.63,69.7,109642.0,68.0388,68.0485,67.6985,67.7665,109642.0
2015-09-17 15:50:00,69.71,69.73,69.33,69.4,109751.0,67.7762,67.7957,67.4068,67.4748,109751.0
2015-09-17 15:55:00,69.39,69.71,69.36,69.61,161697.0,67.4651,67.7762,67.436,67.679,161697.0
2015-09-18 09:30:00,68.19,68.67,67.98,68.46,148020.0,66.2984,66.7651,66.0942,66.5609,148020.0
2015-09-18 09:35:00,68.41,68.56,67.62,67.67,52964.0,66.5123,66.6582,65.7442,65.7928,52964.0
2015-09-18 09:40:00,67.67,67.8,67.38,67.62,28482.0,65.7928,65.9192,65.5109,65.7442,28482.0
2015-09-18 09:45:00,67.68,67.68,67.08,67.08,36192.0,65.8026,65.8026,65.2192,65.2192,36192.0
2015-09-18 09:50:00,67.02,67.1,66.82,67.09,50689.0,65.1609,65.2387,64.9664,65.2289,50689.0
2015-09-18 09:55:00,67.02,67.41,67.02,67.17,34409.0,65.1609,65.5401,65.1609,65.3067,34409.0
2015-09-18 10:00:00,67.12,67.19,66.6,66.95,46309.0,65.2581,65.3262,64.7525,65.0928,46309.0
2015-09-18 10:05:00,66.91,67.33,66.91,67.3,27819.0,65.0539,65.4623,65.0539,65.4331,27819.0
2015-09-18 10:10:00,67.3,67.51,67.18,67.23,46370.0,65.4331,65.6373,65.3164,65.365,46370.0
2015-09-18 10:15:00,67.25,67.25,66.97,66.98,21169.0,65.3845,65.3845,65.1123,65.122,21169.0
2015-09-18 10:20:00,66.97,67.02,66.92,66.97,28604.0,65.1123,65.1609,65.0636,65.1123,28604.0
2015-09-18 10:25:00,66.98,67.24,66.97,67.08,30560.0,65.122,65.3748,65.1123,65.2192,30560.0
2015-09-18 10:30:00,67.09,67.21,67.02,67.2,17600.0,65.2289,65.3456,65.1609,65.3359,17600.0
2015-09-18 10:35:00,67.19,67.21,66.98,66.98,26072.0,65.3262,65.3456,65.122,65.122,26072.0
2015-09-18 10:40:00,66.96,67.24,66.93,67.14,21458.0,65.1025,65.3748,65.0734,65.2775,21458.0
2015-09-18 10:45:00,67.19,67.28,67.09,67.17,11699.0,65.3262,65.4137,65.2289,65.3067,11699.0
2015-09-18 10:50:00,67.17,67.38,67.16,67.32,20363.0,65.3067,65.5109,65.297,65.4525,20363.0
2015-09-18 10:55:00,67.33,67.53,67.27,67.53,20850.0,65.4623,65.6567,65.4039,65.6567,20850.0
2015-09-18 11:00:00,67.56,67.77,67.5,67.75,34971.0,65.6859,65.8901,65.6276,65.8706,34971.0
2015-09-18 11:05:00,67.76,67.77,67.6,67.7,12800.0,65.8803,65.8901,65.7248,65.822,12800.0
2015-09-18 11:10:00,67.72,67.75,67.62,67.73,7530.0,65.8415,65.8706,65.7442,65.8512,7530.0
2015-09-18 11:15:00,67.74,67.74,67.47,67.47,11399.0,65.8609,65.8609,65.5984,65.5984,11399.0
2015-09-18 11:20:00,67.5,67.56,67.47,67.51,14113.0,65.6276,65.6859,65.5984,65.6373,14113.0
2015-09-18 11:25:00,67.51,67.56,67.23,67.23,11574.0,65.6373,65.6859,65.365,65.365,11574.0
2015-09-18 11:30:00,67.23,67.25,67.11,67.16,27287.0,65.365,65.3845,65.2484,65.297,27287.0
2015-09-18 11:35:00,67.16,67.47,67.12,67.45,14904.0,65.297,65.5984,65.2581,65.5789,14904.0
2015-09-18 11:40:00,67.47,67.55,67.37,67.52,12704.0,65.5984,65.6762,65.5012,65.647,12704.0
2015-09-18 11:45:00,67.55,67.61,67.44,67.44,36033.0,65.6762,65.7345,65.5692,65.5692,36033.0
2015-09-18 11:50:00,67.45,67.5,67.42,67.49,10588.0,65.5789,65.6276,65.5498,65.6178,10588.0
2015-09-18 11:55:00,67.5,67.51,67.44,67.44,20939.0,65.6276,65.6373,65.5692,65.5692,20939.0
2015-09-18 12:00:00,67.46,67.53,67.43,67.5,22486.0,65.5887,65.6567,65.5595,65.6276,22486.0
2015-09-18 12:05:00,67.5,67.53,67.4,67.4,5132.0,65.6276,65.6567,65.5303,65.5303,5132.0
2015-09-18 12:10:00,67.41,67.43,67.32,67.39,9455.0,65.5401,65.5595,65.4525,65.5206,9455.0
2015-09-18 12:15:00,67.37,67.38,67.28,67.33,8578.0,65.5012,65.5109,65.4137,65.4623,8578.0
2015-09-18 12:20:00,67.3,67.39,67.23,67.23,8050.0,65.4331,65.5206,65.365,65.365,8050.0
2015-09-18 12:25:00,67.26,67.39,67.24,67.38,12706.0,65.3942,65.5206,65.3748,65.5109,12706.0
2015-09-18 12:30:00,67.38,67.39,67.25,67.39,7889.0,65.5109,65.5206,65.3845,65.5206,7889.0
2015-09-18 12:35:00,67.36,67.39,67.34,67.34,9050.0,65.4914,65.5206,65.472,65.472,9050.0
2015-09-18 12:40:00,67.34,67.34,67.2,67.22,30013.0,65.472,65.472,65.3359,65.3553,30013.0
2015-09-18 12:45:00,67.24,67.31,67.24,67.29,3303.0,65.3748,65.4428,65.3748,65.4234,3303.0
2015-09-18 12:50:00,67.32,67.43,67.32,67.4,4696.0,65.4525,65.5595,65.4525,65.5303,4696.0
2015-09-18 12:55:00,67.38,67.49,67.36,67.45,6977.0,65.5109,65.6178,65.4914,65.5789,6977.0
2015-09-18 13:00:00,67.44,67.86,67.39,67.76,22519.0,65.5692,65.9776,65.5206,65.8803,22519.0
2015-09-18 13:05:00,67.78,67.81,67.72,67.72,9632.0,65.8998,65.929,65.8415,65.8415,9632.0
2015-09-18 13:10:00,67.69,67.71,67.6,67.6,4502.0,65.8123,65.8317,65.7248,65.7248,4502.0
2015-09-18 13:15:00,67.59,67.71,67.56,67.65,9700.0,65.7151,65.8317,65.6859,65.7734,9700.0
2015-09-18 13:20:00,67.62,67.62,67.45,67.47,7218.0,65.7442,65.7442,65.5789,65.5984,7218.0
2015-09-18 13:25:00,67.53,67.54,67.32,67.47,11360.0,65.6567,65.6664,65.4525,65.5984,11360.0
2015-09-18 13:30:00,67.5,67.51,67.3,67.32,11497.0,65.6276,65.6373,65.4331,65.4525,11497.0
2015-09-18 13:35:00,67.3,67.3,67.12,67.12,6775.0,65.4331,65.4331,65.2581,65.2581,6775.0
2015-09-18 13:40:00,67.12,67.22,67.12,67.18,13911.0,65.2581,65.3553,65.2581,65.3164,13911.0
2015-09-18 13:45:00,67.16,67.19,67.1,67.12,7603.0,65.297,65.3262,65.2387,65.2581,7603.0
2015-09-18 13:50:00,67.1,67.14,67.03,67.07,17032.0,65.2387,65.2775,65.1706,65.2095,17032.0
2015-09-18 13:55:00,67.05,67.08,66.99,67.0,23153.0,65.19,65.2192,65.1317,65.1414,23153.0
2015-09-18 14:00:00,67.0,67.05,66.94,67.04,17564.0,65.1414,65.19,65.0831,65.1803,17564.0
2015-09-18 14:05:00,67.01,67.11,66.96,67.01,17623.0,65.1511,65.2484,65.1025,65.1511,17623.0
2015-09-18 14:10:00,66.97,67.12,66.95,67.09,24994.0,65.1123,65.2581,65.0928,65.2289,24994.0
2015-09-18 14:15:00,67.08,67.15,67.04,67.08,18096.0,65.2192,65.2873,65.1803,65.2192,18096.0
2015-09-18 14:20:00,67.07,67.15,67.02,67.13,16216.0,65.2095,65.2873,65.1609,65.2678,16216.0
2015-09-18 14:25:00,67.15,67.29,67.12,67.29,13279.0,65.2873,65.4234,65.2581,65.4234,13279.0
2015-09-18 14:30:00,67.28,67.32,67.19,67.25,14097.0,65.4137,65.4525,65.3262,65.3845,14097.0
2015-09-18 14:35:00,67.22,67.22,67.0,67.11,14412.0,65.3553,65.3553,65.1414,65.2484,14412.0
2015-09-18 14:40:00,67.12,67.21,67.06,67.06,11626.0,65.2581,65.3456,65.1998,65.1998,11626.0
2015-09-18 14:45:00,67.06,67.08,66.96,66.96,22021.0,65.1998,65.2192,65.1025,65.1025,22021.0
2015-09-18 14:50:00,66.98,67.04,66.95,67.0,19291.0,65.122,65.1803,65.0928,65.1414,19291.0
2015-09-18 14:55:00,66.97,67.09,66.97,67.07,22228.0,65.1123,65.2289,65.1123,65.2095,22228.0
2015-09-18 15:00:00,67.04,67.15,67.03,67.1,23609.0,65.1803,65.2873,65.1706,65.2387,23609.0
2015-09-18 15:05:00,67.09,67.11,66.96,66.96,21693.0,65.2289,65.2484,65.1025,65.1025,21693.0
2015-09-18 15:10:00,66.99,67.06,66.97,67.05,18746.0,65.1317,65.1998,65.1123,65.19,18746.0
2015-09-18 15:15:00,67.03,67.1,66.96,66.99,28990.0,65.1706,65.2387,65.1025,65.1317,28990.0
2015-09-18 15:20:00,67.0,67.0,66.95,66.97,41871.0,65.1414,65.1414,65.0928,65.1123,41871.0
2015-09-18 15:25:00,66.96,67.0,66.92,66.96,48356.0,65.1025,65.1414,65.0636,65.1025,48356.0
2015-09-18 15:30:00,66.96,67.0,66.93,66.99,26774.0,65.1025,65.1414,65.0734,65.1317,26774.0
2015-09-18 15:35:00,66.97,67.01,66.94,66.97,35751.0,65.1123,65.1511,65.0831,65.1123,35751.0
2015-09-18 15:40:00,66.96,66.98,66.89,66.89,64949.0,65.1025,65.122,65.0345,65.0345,64949.0
2015-09-18 15:45:00,66.88,66.97,66.8,66.93,74994.0,65.0248,65.1123,64.947,65.0734,74994.0
2015-09-18 15:50:00,66.93,67.09,66.84,67.03,69306.0,65.0734,65.2289,64.9859,65.1706,69306.0
2015-09-18 15:55:00,67.04,67.17,66.92,67.11,150031.0,65.1803,65.3067,65.0636,65.2484,150031.0
2015-09-21 09:30:00,67.91,67.99,67.16,67.34,42928.0,66.0262,66.104,65.297,65.472,42928.0
2015-09-21 09:35:00,67.33,67.42,67.07,67.28,18640.0,65.4623,65.5498,65.2095,65.4137,18640.0
2015-09-21 09:40:00,67.33,67.98,67.2,67.98,23449.0,65.4623,66.0942,65.3359,66.0942,23449.0
2015-09-21 09:45:00,67.98,68.26,67.8,67.8,36263.0,66.0942,66.3665,65.9192,65.9192,36263.0
2015-09-21 09:50:00,67.72,67.84,67.57,67.82,12829.0,65.8415,65.9581,65.6956,65.9387,12829.0
2015-09-21 09:55:00,67.79,67.85,67.49,67.59,15913.0,65.9095,65.9678,65.6178,65.7151,15913.0
2015-09-21 10:00:00,67.56,67.87,67.56,67.68,11278.0,65.6859,65.9873,65.6859,65.8026,11278.0
2015-09-21 10:05:00,67.72,67.73,67.59,67.59,22384.0,65.8415,65.8512,65.7151,65.7151,22384.0
2015-09-21 10:10:00,67.63,67.7,67.55,67.6,27044.0,65.7539,65.822,65.6762,65.7248,27044.0
2015-09-21 10:15:00,67.65,67.8,67.57,67.77,11841.0,65.7734,65.9192,65.6956,65.8901,11841.0
2015-09-21 10:20:00,67.81,68.1,67.8,68.03,10675.0,65.929,66.2109,65.9192,66.1429,10675.0
2015-09-21 10:25:00,68.06,68.1,67.87,67.89,35167.0,66.172,66.2109,65.9873,66.0067,35167.0
2015-09-21 10:30:00,67.91,68.0,67.77,67.82,22271.0,66.0262,66.1137,65.8901,65.9387,22271.0
2015-09-21 10:35:00,67.88,68.37,67.88,68.33,8879.0,65.997,66.4734,65.997,66.4345,8879.0
2015-09-21 10:40:00,68.38,68.46,68.29,68.41,10400.0,66.4831,66.5609,66.3956,66.5123,10400.0
2015-09-21 10:45:00,68.4,68.45,68.3,68.39,8219.0,66.5026,66.5512,66.4054,66.4929,8219.0
2015-09-21 10:50:00,68.42,68.52,68.38,68.45,14118.0,66.522,66.6193,66.4831,66.5512,14118.0
2015-09-21 10:55:00,68.49,68.5,68.37,68.4,10271.0,66.5901,66.5998,66.4734,66.5026,10271.0
2015-09-21 11:00:00,68.42,68.52,68.41,68.41,9707.0,66.522,66.6193,66.5123,66.5123,9707.0
2015-09-21 11:05:00,68.42,68.61,68.42,68.51,8608.0,66.522,66.7068,66.522,66.6095,8608.0
2015-09-21 11:10:00,68.53,68.57,68.5,68.57,3742.0,66.629,66.6679,66.5998,66.6679,3742.0
2015-09-21 11:15:00,68.55,68.62,68.49,68.57,6745.0,66.6484,66.7165,66.5901,66.6679,6745.0
2015-09-21 11:20:00,68.6,68.61,68.41,68.42,9554.0,66.697,66.7068,66.5123,66.522,9554.0
2015-09-21 11:25:00,68.44,68.47,68.3,68.38,10217.0,66.5415,66.5706,66.4054,66.4831,10217.0
2015-09-21 11:30:00,68.37,68.41,67.99,68.03,10565.0,66.4734,66.5123,66.104,66.1429,10565.0
2015-09-21 11:35:00,67.99,67.99,67.9,67.91,7109.0,66.104,66.104,66.0165,66.0262,7109.0
2015-09-21 11:40:00,67.9,68.07,67.9,68.01,10369.0,66.0165,66.1817,66.0165,66.1234,10369.0
2015-09-21 11:45:00,68.0,68.06,67.92,68.05,8267.0,66.1137,66.172,66.0359,66.1623,8267.0
2015-09-21 11:50:00,68.08,68.19,68.06,68.07,10889.0,66.1915,66.2984,66.172,66.1817,10889.0
2015-09-21 11:55:00,68.05,68.05,67.95,67.99,8227.0,66.1623,66.1623,66.0651,66.104,8227.0
2015-09-21 12:00:00,67.99,68.05,67.83,67.83,18495.0,66.104,66.1623,65.9484,65.9484,18495.0
2015-09-21 12:05:00,67.84,67.89,67.74,67.78,16531.0,65.9581,66.0067,65.8609,65.8998,16531.0
2015-09-21 12:10:00,67.8,67.96,67.79,67.9,5007.0,65.9192,66.0748,65.9095,66.0165,5007.0
2015-09-21 12:15:00,67.91,67.98,67.87,67.89,9617.0,66.0262,66.0942,65.9873,66.0067,9617.0
2015-09-21 12:20:00,67.91,68.0,67.9,67.96,10471.0,66.0262,66.1137,66.0165,66.0748,10471.0
2015-09-21 12:25:00,67.96,67.99,67.88,67.94,5400.0,66.0748,66.104,65.997,66.0553,5400.0
2015-09-21 12:30:00,67.9,67.92,67.81,67.85,8000.0,66.0165,66.0359,65.929,65.9678,8000.0
2015-09-21 12:35:00,67.83,67.89,67.79,67.86,4670.0,65.9484,66.0067,65.9095,65.9776,4670.0
2015-09-21 12:40:00,67.87,67.95,67.78,67.81,8400.0,65.9873,66.0651,65.8998,65.929,8400.0
2015-09-21 12:45:00,67.8,67.82,67.73,67.8,13378.0,65.9192,65.9387,65.8512,65.9192,13378.0
2015-09-21 12:50:00,67.75,67.76,67.37,67.48,10353.0,65.8706,65.8803,65.5012,65.6081,10353.0
2015-09-21 12:55:00,67.49,67.6,67.39,67.54,11605.0,65.6178,65.7248,65.5206,65.6664,11605.0
2015-09-21 13:00:00,67.5,67.68,67.49,67.66,9099.0,65.6276,65.8026,65.6178,65.7831,9099.0
2015-09-21 13:05:00,67.66,67.74,67.58,67.69,11057.0,65.7831,65.8609,65.7053,65.8123,11057.0
2015-09-21 13:10:00,67.63,67.69,67.54,67.69,9066.0,65.7539,65.8123,65.6664,65.8123,9066.0
2015-09-21 13:15:00,67.67,67.86,67.67,67.78,10100.0,65.7928,65.9776,65.7928,65.8998,10100.0
2015-09-21 13:20:00,67.74,67.85,67.7,67.79,6400.0,65.8609,65.9678,65.822,65.9095,6400.0
2015-09-21 13:25:00,67.83,67.92,67.8,67.82,10512.0,65.9484,66.0359,65.9192,65.9387,10512.0
2015-09-21 13:30:00,67.88,67.9,67.76,67.8,13447.0,65.997,66.0165,65.8803,65.9192,13447.0
2015-09-21 13:35:00,67.81,67.83,67.71,67.82,10446.0,65.929,65.9484,65.8317,65.9387,10446.0
2015-09-21 13:40:00,67.8,67.94,67.75,67.94,8812.0,65.9192,66.0553,65.8706,66.0553,8812.0
2015-09-21 13:45:00,67.91,67.91,67.73,67.73,5975.0,66.0262,66.0262,65.8512,65.8512,5975.0
2015-09-21 13:50:00,67.74,67.75,67.69,67.74,3313.0,65.8609,65.8706,65.8123,65.8609,3313.0
2015-09-21 13:55:00,67.74,67.75,67.61,67.62,8200.0,65.8609,65.8706,65.7345,65.7442,8200.0
2015-09-21 14:00:00,67.59,67.78,67.55,67.68,7100.0,65.7151,65.8998,65.6762,65.8026,7100.0
2015-09-21 14:05:00,67.76,67.76,67.57,67.57,6756.0,65.8803,65.8803,65.6956,65.6956,6756.0
2015-09-21 14:10:00,67.6,67.6,67.44,67.52,11055.0,65.7248,65.7248,65.5692,65.647,11055.0
2015-09-21 14:15:00,67.51,67.62,67.42,67.47,13934.0,65.6373,65.7442,65.5498,65.5984,13934.0
2015-09-21 14:20:00,67.44,67.5,67.34,67.34,12388.0,65.5692,65.6276,65.472,65.472,12388.0
2015-09-21 14:25:00,67.4,67.43,67.21,67.23,16984.0,65.5303,65.5595,65.3456,65.365,16984.0
2015-09-21 14:30:00,67.24,67.36,67.17,67.27,16370.0,65.3748,65.4914,65.3067,65.4039,16370.0
2015-09-21 14:35:00,67.33,67.47,67.3,67.45,8000.0,65.4623,65.5984,65.4331,65.5789,8000.0
2015-09-21 14:40:00,67.45,67.47,67.34,67.43,6502.0,65.5789,65.5984,65.472,65.5595,6502.0
2015-09-21 14:45:00,67.44,67.47,67.3,67.44,10899.0,65.5692,65.5984,65.4331,65.5692,10899.0
2015-09-21 14:50:00,67.5,67.75,67.49,67.7,15811.0,65.6276,65.8706,65.6178,65.822,15811.0
2015-09-21 14:55:00,67.71,67.81,67.7,67.78,19171.0,65.8317,65.929,65.822,65.8998,19171.0
2015-09-21 15:00:00,67.81,67.82,67.7,67.76,14668.0,65.929,65.9387,65.822,65.8803,14668.0
2015-09-21 15:05:00,67.76,67.8,67.64,67.78,11557.0,65.8803,65.9192,65.7637,65.8998,11557.0
2015-09-21 15:10:00,67.79,67.83,67.69,67.75,11367.0,65.9095,65.9484,65.8123,65.8706,11367.0
2015-09-21 15:15:00,67.74,67.82,67.67,67.8,17808.0,65.8609,65.9387,65.7928,65.9192,17808.0
2015-09-21 15:20:00,67.8,67.81,67.67,67.69,16771.0,65.9192,65.929,65.7928,65.8123,16771.0
2015-09-21 15:25:00,67.68,67.8,67.68,67.8,26006.0,65.8026,65.9192,65.8026,65.9192,26006.0
2015-09-21 15:30:00,67.79,67.83,67.46,67.54,30667.0,65.9095,65.9484,65.5887,65.6664,30667.0
2015-09-21 15:35:00,67.51,67.51,67.4,67.43,21283.0,65.6373,65.6373,65.5303,65.5595,21283.0
2015-09-21 15:40:00,67.43,67.51,67.41,67.45,37102.0,65.5595,65.6373,65.5401,65.5789,37102.0
2015-09-21 15:45:00,67.45,67.55,67.36,67.46,54369.0,65.5789,65.6762,65.4914,65.5887,54369.0
2015-09-21 15:50:00,67.45,67.46,67.34,67.4,57108.0,65.5789,65.5887,65.472,65.5303,57108.0
2015-09-21 15:55:00,67.4,67.62,67.38,67.61,107522.0,65.5303,65.7442,65.5109,65.7345,107522.0
2015-09-22 09:30:00,66.52,66.63,66.12,66.18,44163.0,64.6747,64.7817,64.2858,64.3442,44163.0
2015-09-22 09:35:00,66.07,66.3,65.74,66.06,33467.0,64.2372,64.4608,63.9164,64.2275,33467.0
2015-09-22 09:40:00,66.05,66.07,65.68,65.93,23801.0,64.2178,64.2372,63.858,64.1011,23801.0
2015-09-22 09:45:00,65.86,65.95,65.68,65.82,35238.0,64.033,64.1206,63.858,63.9942,35238.0
2015-09-22 09:50:00,65.76,65.84,65.66,65.74,70517.0,63.9358,64.0136,63.8386,63.9164,70517.0
2015-09-22 09:55:00,65.71,66.6,65.67,66.59,49929.0,63.8872,64.7525,63.8483,64.7428,49929.0
2015-09-22 10:00:00,66.6,67.2,66.53,67.12,35521.0,64.7525,65.3359,64.6845,65.2581,35521.0
2015-09-22 10:05:00,67.15,67.15,66.63,66.76,20362.0,65.2873,65.2873,64.7817,64.9081,20362.0
2015-09-22 10:10:00,66.73,66.84,66.6,66.81,24251.0,64.8789,64.9859,64.7525,64.9567,24251.0
2015-09-22 10:15:00,66.79,66.87,66.52,66.53,27925.0,64.9372,65.015,64.6747,64.6845,27925.0
2015-09-22 10:20:00,66.52,66.56,66.31,66.31,25630.0,64.6747,64.7136,64.4706,64.4706,25630.0
2015-09-22 10:25:00,66.29,66.53,66.2,66.53,6840.0,64.4511,64.6845,64.3636,64.6845,6840.0
2015-09-22 10:30:00,66.52,66.55,66.34,66.52,14532.0,64.6747,64.7039,64.4997,64.6747,14532.0
2015-09-22 10:35:00,66.51,66.52,66.23,66.4,17552.0,64.665,64.6747,64.3928,64.5581,17552.0
2015-09-22 10:40:00,66.43,66.49,66.32,66.37,15800.0,64.5872,64.6456,64.4803,64.5289,15800.0
2015-09-22 10:45:00,66.37,66.48,66.3,66.36,11625.0,64.5289,64.6358,64.4608,64.5192,11625.0
2015-09-22 10:50:00,66.37,66.76,66.37,66.7,16453.0,64.5289,64.9081,64.5289,64.8497,16453.0
2015-09-22 10:55:00,66.76,66.9,66.65,66.77,11800.0,64.9081,65.0442,64.8011,64.9178,11800.0
2015-09-22 11:00:00,66.75,66.87,66.59,66.77,11100.0,64.8984,65.015,64.7428,64.9178,11100.0
2015-09-22 11:05:00,66.77,66.9,66.76,66.81,10251.0,64.9178,65.0442,64.9081,64.9567,10251.0
2015-09-22 11:10:00,66.84,67.08,66.84,66.93,10561.0,64.9859,65.2192,64.9859,65.0734,10561.0
2015-09-22 11:15:00,66.91,67.09,66.84,66.92,9223.0,65.0539,65.2289,64.9859,65.0636,9223.0
2015-09-22 11:20:00,66.94,66.95,66.69,66.69,10762.0,65.0831,65.0928,64.84,64.84,10762.0
2015-09-22 11:25:00,66.73,66.83,66.65,66.66,10022.0,64.8789,64.9761,64.8011,64.8109,10022.0
2015-09-22 11:30:00,66.7,66.9,66.68,66.86,12332.0,64.8497,65.0442,64.8303,65.0053,12332.0
2015-09-22 11:35:00,66.82,66.94,66.68,66.68,6793.0,64.9664,65.0831,64.8303,64.8303,6793.0
2015-09-22 11:40:00,66.67,66.69,66.49,66.57,20750.0,64.8206,64.84,64.6456,64.7234,20750.0
2015-09-22 11:45:00,66.51,66.62,66.48,66.62,15560.0,64.665,64.772,64.6358,64.772,15560.0
2015-09-22 11:50:00,66.62,66.62,66.46,66.56,5410.0,64.772,64.772,64.6164,64.7136,5410.0
2015-09-22 11:55:00,66.55,66.62,66.51,66.51,7651.0,64.7039,64.772,64.665,64.665,7651.0
2015-09-22 12:00:00,66.51,66.52,66.3,66.3,13425.0,64.665,64.6747,64.4608,64.4608,13425.0
2015-09-22 12:05:00,66.29,66.65,66.29,66.65,16016.0,64.4511,64.8011,64.4511,64.8011,16016.0
2015-09-22 12:10:00,66.64,66.65,66.49,66.51,5110.0,64.7914,64.8011,64.6456,64.665,5110.0
2015-09-22 12:15:00,66.48,66.56,66.33,66.47,7679.0,64.6358,64.7136,64.49,64.6261,7679.0
2015-09-22 12:20:00,66.48,66.58,66.38,66.42,16401.0,64.6358,64.7331,64.5386,64.5775,16401.0
2015-09-22 12:25:00,66.4,66.4,66.17,66.28,3500.0,64.5581,64.5581,64.3344,64.4414,3500.0
2015-09-22 12:30:00,66.34,66.34,66.2,66.23,6394.0,64.4997,64.4997,64.3636,64.3928,6394.0
2015-09-22 12:35:00,66.2,66.29,66.17,66.27,5394.0,64.3636,64.4511,64.3344,64.4317,5394.0
2015-09-22 12:40:00,66.22,66.27,66.14,66.14,4710.0,64.3831,64.4317,64.3053,64.3053,4710.0
2015-09-22 12:45:00,66.15,66.15,65.97,65.97,12932.0,64.315,64.315,64.14,64.14,12932.0
2015-09-22 12:50:00,65.97,66.01,65.82,65.87,10949.0,64.14,64.1789,63.9942,64.0428,10949.0
2015-09-22 12:55:00,65.88,66.08,65.85,65.95,15600.0,64.0525,64.2469,64.0233,64.1206,15600.0
2015-09-22 13:00:00,65.92,66.03,65.92,65.99,36506.0,64.0914,64.1983,64.0914,64.1594,36506.0
2015-09-22 13:05:00,66.03,66.04,65.89,65.94,11737.0,64.1983,64.2081,64.0622,64.1108,11737.0
2015-09-22 13:10:00,65.95,66.06,65.92,65.94,15704.0,64.1206,64.2275,64.0914,64.1108,15704.0
2015-09-22 13:15:00,65.97,65.99,65.86,65.96,7200.0,64.14,64.1594,64.033,64.1303,7200.0
2015-09-22 13:20:00,65.96,66.02,65.83,66.02,13469.0,64.1303,64.1886,64.0039,64.1886,13469.0
2015-09-22 13:25:00,65.95,65.97,65.83,65.86,12200.0,64.1206,64.14,64.0039,64.033,12200.0
2015-09-22 13:30:00,65.86,65.97,65.86,65.91,22732.0,64.033,64.14,64.033,64.0817,22732.0
2015-09-22 13:35:00,65.92,65.99,65.89,65.94,6000.0,64.0914,64.1594,64.0622,64.1108,6000.0
2015-09-22 13:40:00,65.98,66.33,65.98,66.32,12081.0,64.1497,64.49,64.1497,64.4803,12081.0
2015-09-22 13:45:00,66.28,66.29,66.19,66.19,4368.0,64.4414,64.4511,64.3539,64.3539,4368.0
2015-09-22 13:50:00,66.18,66.19,66.06,66.09,11197.0,64.3442,64.3539,64.2275,64.2567,11197.0
2015-09-22 13:55:00,66.09,66.26,66.09,66.26,6485.0,64.2567,64.422,64.2567,64.422,6485.0
2015-09-22 14:00:00,66.23,66.29,66.12,66.28,5483.0,64.3928,64.4511,64.2858,64.4414,5483.0
2015-09-22 14:05:00,66.31,66.39,66.24,66.25,8718.0,64.4706,64.5483,64.4025,64.4122,8718.0
2015-09-22 14:10:00,66.25,66.31,66.15,66.21,22359.0,64.4122,64.4706,64.315,64.3733,22359.0
2015-09-22 14:15:00,66.26,66.32,66.2,66.29,6224.0,64.422,64.4803,64.3636,64.4511,6224.0
2015-09-22 14:20:00,66.29,66.32,66.24,66.28,6151.0,64.4511,64.4803,64.4025,64.4414,6151.0
2015-09-22 14:25:00,66.3,66.45,66.25,66.4,13501.0,64.4608,64.6067,64.4122,64.5581,13501.0
2015-09-22 14:30:00,66.42,66.56,66.35,66.53,12596.0,64.5775,64.7136,64.5095,64.6845,12596.0
2015-09-22 14:35:00,66.49,66.62,66.4,66.58,14992.0,64.6456,64.772,64.5581,64.7331,14992.0
2015-09-22 14:40:00,66.56,66.59,66.48,66.56,9219.0,64.7136,64.7428,64.6358,64.7136,9219.0
2015-09-22 14:45:00,66.57,66.6,66.47,66.52,12910.0,64.7234,64.7525,64.6261,64.6747,12910.0
2015-09-22 14:50:00,66.5,66.56,66.47,66.55,10351.0,64.6553,64.7136,64.6261,64.7039,10351.0
2015-09-22 14:55:00,66.53,66.7,66.47,66.7,9377.0,64.6845,64.8497,64.6261,64.8497,9377.0
2015-09-22 15:00:00,66.67,66.7,66.57,66.58,7103.0,64.8206,64.8497,64.7234,64.7331,7103.0
2015-09-22 15:05:00,66.56,66.61,66.5,66.57,8795.0,64.7136,64.7622,64.6553,64.7234,8795.0
2015-09-22 15:10:00,66.56,66.64,66.51,66.62,14204.0,64.7136,64.7914,64.665,64.772,14204.0
2015-09-22 15:15:00,66.62,66.63,66.52,66.56,22143.0,64.772,64.7817,64.6747,64.7136,22143.0
2015-09-22 15:20:00,66.56,66.6,66.51,66.58,31374.0,64.7136,64.7525,64.665,64.7331,31374.0
2015-09-22 15:25:00,66.58,66.74,66.56,66.71,29575.0,64.7331,64.8886,64.7136,64.8595,29575.0
2015-09-22 15:30:00,66.71,66.84,66.65,66.82,26371.0,64.8595,64.9859,64.8011,64.9664,26371.0
2015-09-22 15:35:00,66.84,66.87,66.72,66.83,28580.0,64.9859,65.015,64.8692,64.9761,28580.0
2015-09-22 15:40:00,66.82,66.87,66.71,66.72,29542.0,64.9664,65.015,64.8595,64.8692,29542.0
2015-09-22 15:45:00,66.69,66.73,66.58,66.69,40382.0,64.84,64.8789,64.7331,64.84,40382.0
2015-09-22 15:50:00,66.68,66.69,66.59,66.68,41007.0,64.8303,64.84,64.7428,64.8303,41007.0
2015-09-22 15:55:00,66.66,66.81,66.66,66.69,84423.0,64.8109,64.9567,64.8109,64.84,84423.0
2015-09-23 09:30:00,66.76,66.93,66.33,66.34,26506.0,64.9081,65.0734,64.49,64.4997,26506.0
2015-09-23 09:35:00,66.36,66.36,65.51,65.69,45082.0,64.5192,64.5192,63.6928,63.8678,45082.0
2015-09-23 09:40:00,65.63,65.66,65.05,65.16,38698.0,63.8094,63.8386,63.2455,63.3525,38698.0
2015-09-23 09:45:00,65.11,65.32,64.97,65.02,45296.0,63.3039,63.508,63.1677,63.2163,45296.0
2015-09-23 09:50:00,65.0,65.3,64.82,65.24,18297.0,63.1969,63.4886,63.0219,63.4302,18297.0
2015-09-23 09:55:00,65.19,65.5,65.13,65.5,8500.0,63.3816,63.683,63.3233,63.683,8500.0
2015-09-23 10:00:00,65.53,65.71,65.42,65.66,31678.0,63.7122,63.8872,63.6053,63.8386,31678.0
2015-09-23 10:05:00,65.66,65.66,65.15,65.22,15916.0,63.8386,63.8386,63.3427,63.4108,15916.0
2015-09-23 10:10:00,65.18,65.55,65.16,65.28,23426.0,63.3719,63.7316,63.3525,63.4691,23426.0
2015-09-23 10:15:00,65.24,65.25,64.86,64.86,29165.0,63.4302,63.44,63.0608,63.0608,29165.0
2015-09-23 10:20:00,64.85,64.89,64.56,64.61,38937.0,63.0511,63.09,62.7691,62.8177,38937.0
2015-09-23 10:25:00,64.65,64.83,64.61,64.81,18068.0,62.8566,63.0316,62.8177,63.0122,18068.0
2015-09-23 10:30:00,64.78,64.91,64.59,64.59,18166.0,62.983,63.1094,62.7983,62.7983,18166.0
2015-09-23 10:35:00,64.62,64.75,64.43,64.43,20910.0,62.8274,62.9538,62.6427,62.6427,20910.0
2015-09-23 10:40:00,64.49,64.61,64.34,64.4,31637.0,62.7011,62.8177,62.5552,62.6135,31637.0
2015-09-23 10:45:00,64.38,64.42,64.15,64.15,42541.0,62.5941,62.633,62.3705,62.3705,42541.0
2015-09-23 10:50:00,64.15,64.51,64.15,64.38,30013.0,62.3705,62.7205,62.3705,62.5941,30013.0
2015-09-23 10:55:00,64.41,64.45,64.23,64.34,23505.0,62.6233,62.6622,62.4483,62.5552,23505.0
2015-09-23 11:00:00,64.33,64.33,63.92,63.92,36887.0,62.5455,62.5455,62.1469,62.1469,36887.0
2015-09-23 11:05:00,63.92,64.13,63.91,64.09,27103.0,62.1469,62.351,62.1371,62.3121,27103.0
2015-09-23 11:10:00,64.08,64.13,63.83,63.83,49393.0,62.3024,62.351,62.0594,62.0594,49393.0
2015-09-23 11:15:00,63.81,63.97,63.67,63.85,27832.0,62.0399,62.1955,61.9038,62.0788,27832.0
2015-09-23 11:20:00,63.85,63.85,63.63,63.73,24106.0,62.0788,62.0788,61.8649,61.9621,24106.0
2015-09-23 11:25:00,63.74,63.75,63.51,63.65,22726.0,61.9719,61.9816,61.7482,61.8844,22726.0
2015-09-23 11:30:00,63.65,63.72,63.58,63.6,31508.0,61.8844,61.9524,61.8163,61.8357,31508.0
2015-09-23 11:35:00,63.6,63.85,63.6,63.8,14343.0,61.8357,62.0788,61.8357,62.0302,14343.0
2015-09-23 11:40:00,63.85,63.87,63.5,63.5,17232.0,62.0788,62.0983,61.7385,61.7385,17232.0
2015-09-23 11:45:00,63.5,63.55,63.44,63.48,10405.0,61.7385,61.7871,61.6802,61.7191,10405.0
2015-09-23 11:50:00,63.49,63.68,63.44,63.46,16223.0,61.7288,61.9135,61.6802,61.6996,16223.0
2015-09-23 11:55:00,63.48,63.85,63.47,63.77,20023.0,61.7191,62.0788,61.7093,62.001,20023.0
2015-09-23 12:00:00,63.75,63.77,63.34,63.34,9148.0,61.9816,62.001,61.583,61.583,9148.0
2015-09-23 12:05:00,63.33,63.34,63.11,63.15,35886.0,61.5732,61.583,61.3593,61.3982,35886.0
2015-09-23 12:10:00,63.16,63.19,63.1,63.1,9790.0,61.4079,61.4371,61.3496,61.3496,9790.0
2015-09-23 12:15:00,63.08,63.25,63.03,63.19,16503.0,61.3302,61.4954,61.2816,61.4371,16503.0
2015-09-23 12:20:00,63.2,63.25,63.13,63.18,20857.0,61.4468,61.4954,61.3788,61.4274,20857.0
2015-09-23 12:25:00,63.17,63.27,63.14,63.17,16787.0,61.4177,61.5149,61.3885,61.4177,16787.0
2015-09-23 12:30:00,63.14,63.16,63.05,63.06,17768.0,61.3885,61.4079,61.301,61.3107,17768.0
2015-09-23 12:35:00,63.1,63.12,63.04,63.09,13750.0,61.3496,61.3691,61.2913,61.3399,13750.0
2015-09-23 12:40:00,63.12,63.2,63.11,63.17,8569.0,61.3691,61.4468,61.3593,61.4177,8569.0
2015-09-23 12:45:00,63.17,63.21,63.07,63.11,13369.0,61.4177,61.4566,61.3204,61.3593,13369.0
2015-09-23 12:50:00,63.11,63.12,62.8,62.8,70541.0,61.3593,61.3691,61.0579,61.0579,70541.0
2015-09-23 12:55:00,62.82,63.02,62.8,62.82,37639.0,61.0774,61.2718,61.0579,61.0774,37639.0
2015-09-23 13:00:00,62.83,62.88,62.73,62.74,14066.0,61.0871,61.1357,60.9899,60.9996,14066.0
2015-09-23 13:05:00,62.73,63.06,62.72,62.94,22833.0,60.9899,61.3107,60.9802,61.194,22833.0
2015-09-23 13:10:00,62.96,63.05,62.9,63.0,14131.0,61.2135,61.301,61.1552,61.2524,14131.0
2015-09-23 13:15:00,62.99,63.02,62.94,62.97,9226.0,61.2427,61.2718,61.194,61.2232,9226.0
2015-09-23 13:20:00,62.95,62.97,62.58,62.58,20827.0,61.2038,61.2232,60.844,60.844,20827.0
2015-09-23 13:25:00,62.59,62.74,62.57,62.62,18108.0,60.8538,60.9996,60.8343,60.8829,18108.0
2015-09-23 13:30:00,62.63,62.84,62.63,62.81,24220.0,60.8926,61.0968,60.8926,61.0677,24220.0
2015-09-23 13:35:00,62.82,62.84,62.66,62.76,20125.0,61.0774,61.0968,60.9218,61.019,20125.0
2015-09-23 13:40:00,62.71,63.02,62.7,63.01,21590.0,60.9704,61.2718,60.9607,61.2621,21590.0
2015-09-23 13:45:00,63.04,63.26,63.02,63.26,12904.0,61.2913,61.5052,61.2718,61.5052,12904.0
2015-09-23 13:50:00,63.26,63.29,63.13,63.13,48645.0,61.5052,61.5343,61.3788,61.3788,48645.0
2015-09-23 13:55:00,63.13,63.25,63.1,63.23,18660.0,61.3788,61.4954,61.3496,61.476,18660.0
2015-09-23 14:00:00,63.21,63.28,63.03,63.19,22566.0,61.4566,61.5246,61.2816,61.4371,22566.0
2015-09-23 14:05:00,63.16,63.42,63.16,63.41,19939.0,61.4079,61.6607,61.4079,61.651,19939.0
2015-09-23 14:10:00,63.43,63.59,63.4,63.51,30895.0,61.6705,61.826,61.6413,61.7482,30895.0
2015-09-23 14:15:00,63.49,63.6,63.49,63.54,30052.0,61.7288,61.8357,61.7288,61.7774,30052.0
2015-09-23 14:20:00,63.53,63.59,63.49,63.53,34303.0,61.7677,61.826,61.7288,61.7677,34303.0
2015-09-23 14:25:00,63.53,63.59,63.48,63.51,28041.0,61.7677,61.826,61.7191,61.7482,28041.0
2015-09-23 14:30:00,63.53,63.69,63.48,63.49,34585.0,61.7677,61.9232,61.7191,61.7288,34585.0
2015-09-23 14:35:00,63.51,63.52,63.08,63.13,20797.0,61.7482,61.758,61.3302,61.3788,20797.0
2015-09-23 14:40:00,63.11,63.22,63.0,63.18,27006.0,61.3593,61.4663,61.2524,61.4274,27006.0
2015-09-23 14:45:00,63.18,63.27,63.14,63.24,21373.0,61.4274,61.5149,61.3885,61.4857,21373.0
2015-09-23 14:50:00,63.25,63.36,63.13,63.14,20167.0,61.4954,61.6024,61.3788,61.3885,20167.0
2015-09-23 14:55:00,63.13,63.32,63.13,63.32,19738.0,61.3788,61.5635,61.3788,61.5635,19738.0
2015-09-23 15:00:00,63.29,63.38,63.23,63.33,22976.0,61.5343,61.6218,61.476,61.5732,22976.0
2015-09-23 15:05:00,63.34,63.46,63.3,63.46,40843.0,61.583,61.6996,61.5441,61.6996,40843.0
2015-09-23 15:10:00,63.45,63.55,63.41,63.41,42044.0,61.6899,61.7871,61.651,61.651,42044.0
2015-09-23 15:15:00,63.38,63.44,63.33,63.38,17244.0,61.6218,61.6802,61.5732,61.6218,17244.0
2015-09-23 15:20:00,63.42,63.46,63.23,63.27,30754.0,61.6607,61.6996,61.476,61.5149,30754.0
2015-09-23 15:25:00,63.3,63.38,63.23,63.36,25376.0,61.5441,61.6218,61.476,61.6024,25376.0
2015-09-23 15:30:00,63.38,63.46,63.27,63.41,44301.0,61.6218,61.6996,61.5149,61.651,44301.0
2015-09-23 15:35:00,63.42,63.53,63.37,63.53,38149.0,61.6607,61.7677,61.6121,61.7677,38149.0
2015-09-23 15:40:00,63.55,63.62,63.48,63.48,31341.0,61.7871,61.8552,61.7191,61.7191,31341.0
2015-09-23 15:45:00,63.46,63.51,63.41,63.44,39594.0,61.6996,61.7482,61.651,61.6802,39594.0
2015-09-23 15:50:00,63.45,63.5,63.33,63.33,58028.0,61.6899,61.7385,61.5732,61.5732,58028.0
2015-09-23 15:55:00,63.33,63.36,63.28,63.31,95109.0,61.5732,61.6024,61.5246,61.5538,95109.0
2015-09-24 09:30:00,62.05,62.72,61.15,61.39,151338.0,60.3287,60.9802,59.4537,59.687,151338.0
2015-09-24 09:35:00,61.35,61.4,60.28,60.48,117421.0,59.6482,59.6968,58.6078,58.8023,117421.0
2015-09-24 09:40:00,60.55,60.59,60.09,60.09,70875.0,58.8703,58.9092,58.4231,58.4231,70875.0
2015-09-24 09:45:00,60.09,60.21,59.76,59.9,78820.0,58.4231,58.5398,58.1023,58.2384,78820.0
2015-09-24 09:50:00,59.89,60.0,59.64,59.99,37587.0,58.2287,58.3356,57.9856,58.3259,37587.0
2015-09-24 09:55:00,59.99,60.19,59.93,60.11,32843.0,58.3259,58.5203,58.2675,58.4426,32843.0
2015-09-24 10:00:00,60.07,60.24,60.06,60.17,71328.0,58.4037,58.5689,58.3939,58.5009,71328.0
2015-09-24 10:05:00,60.16,60.23,60.01,60.12,30578.0,58.4912,58.5592,58.3453,58.4523,30578.0
2015-09-24 10:10:00,60.14,60.42,60.12,60.22,138010.0,58.4717,58.744,58.4523,58.5495,138010.0
2015-09-24 10:15:00,60.19,60.42,60.19,60.34,21361.0,58.5203,58.744,58.5203,58.6662,21361.0
2015-09-24 10:20:00,60.38,60.51,60.07,60.09,30683.0,58.7051,58.8315,58.4037,58.4231,30683.0
2015-09-24 10:25:00,60.07,60.07,59.62,59.72,63112.0,58.4037,58.4037,57.9661,58.0634,63112.0
2015-09-24 10:30:00,59.79,59.95,59.71,59.89,177950.0,58.1314,58.287,58.0536,58.2287,177950.0
2015-09-24 10:35:00,59.86,59.87,59.64,59.71,42043.0,58.1995,58.2092,57.9856,58.0536,42043.0
2015-09-24 10:40:00,59.68,59.68,59.35,59.37,48996.0,58.0245,58.0245,57.7036,57.7231,48996.0
2015-09-24 10:45:00,59.35,59.44,59.23,59.26,111115.0,57.7036,57.7911,57.587,57.6161,111115.0
2015-09-24 10:50:00,59.26,59.42,59.07,59.35,45439.0,57.6161,57.7717,57.4314,57.7036,45439.0
2015-09-24 10:55:00,59.34,59.61,59.32,59.5,30745.0,57.6939,57.9564,57.6745,57.8495,30745.0
2015-09-24 11:00:00,59.46,59.58,59.43,59.53,50562.0,57.8106,57.9273,57.7814,57.8786,50562.0
2015-09-24 11:05:00,59.49,59.76,59.48,59.74,14607.0,57.8398,58.1023,57.83,58.0828,14607.0
2015-09-24 11:10:00,59.72,59.74,59.54,59.72,22784.0,58.0634,58.0828,57.8884,58.0634,22784.0
2015-09-24 11:15:00,59.69,59.92,59.67,59.92,11921.0,58.0342,58.2578,58.0148,58.2578,11921.0
2015-09-24 11:20:00,59.89,59.99,59.84,59.88,34079.0,58.2287,58.3259,58.18,58.2189,34079.0
2015-09-24 11:25:00,59.88,60.07,59.85,59.97,57909.0,58.2189,58.4037,58.1898,58.3064,57909.0
2015-09-24 11:30:00,59.95,60.24,59.94,60.15,35641.0,58.287,58.5689,58.2773,58.4814,35641.0
2015-09-24 11:35:00,60.09,60.1,59.95,60.07,33828.0,58.4231,58.4328,58.287,58.4037,33828.0
2015-09-24 11:40:00,60.06,60.37,60.06,60.36,20211.0,58.3939,58.6953,58.3939,58.6856,20211.0
2015-09-24 11:45:00,60.38,60.49,60.31,60.33,13251.0,58.7051,58.812,58.637,58.6564,13251.0
2015-09-24 11:50:00,60.3,60.38,60.27,60.31,9887.0,58.6273,58.7051,58.5981,58.637,9887.0
2015-09-24 11:55:00,60.29,60.55,60.28,60.45,16780.0,58.6176,58.8703,58.6078,58.7731,16780.0
2015-09-24 12:00:00,60.43,60.54,60.41,60.48,15577.0,58.7537,58.8606,58.7342,58.8023,15577.0
2015-09-24 12:05:00,60.49,60.53,60.38,60.43,9587.0,58.812,58.8509,58.7051,58.7537,9587.0
2015-09-24 12:10:00,60.42,60.55,60.41,60.55,11533.0,58.744,58.8703,58.7342,58.8703,11533.0
2015-09-24 12:15:00,60.51,60.58,60.48,60.58,16328.0,58.8315,58.8995,58.8023,58.8995,16328.0
2015-09-24 12:20:00,60.57,60.81,60.53,60.77,41121.0,58.8898,59.1231,58.8509,59.0842,41121.0
2015-09-24 12:25:00,60.77,60.88,60.75,60.87,10802.0,59.0842,59.1912,59.0648,59.1815,10802.0
2015-09-24 12:30:00,60.89,60.99,60.88,60.95,21306.0,59.2009,59.2981,59.1912,59.2593,21306.0
2015-09-24 12:35:00,60.97,61.0,60.9,61.0,14166.0,59.2787,59.3079,59.2106,59.3079,14166.0
2015-09-24 12:40:00,61.0,61.07,60.98,61.0,21270.0,59.3079,59.3759,59.2884,59.3079,21270.0
2015-09-24 12:45:00,61.02,61.12,60.93,61.1,26309.0,59.3273,59.4245,59.2398,59.4051,26309.0
2015-09-24 12:50:00,61.1,61.13,60.97,61.0,17016.0,59.4051,59.4343,59.2787,59.3079,17016.0
2015-09-24 12:55:00,61.0,61.0,60.89,60.89,7890.0,59.3079,59.3079,59.2009,59.2009,7890.0
2015-09-24 13:00:00,60.91,60.93,60.77,60.78,13127.0,59.2204,59.2398,59.0842,59.094,13127.0
2015-09-24 13:05:00,60.75,60.89,60.71,60.86,6845.0,59.0648,59.2009,59.0259,59.1717,6845.0
2015-09-24 13:10:00,60.85,61.04,60.85,60.97,11325.0,59.162,59.3468,59.162,59.2787,11325.0
2015-09-24 13:15:00,61.02,61.09,60.93,60.96,10900.0,59.3273,59.3954,59.2398,59.269,10900.0
2015-09-24 13:20:00,60.93,60.99,60.91,60.99,14158.0,59.2398,59.2981,59.2204,59.2981,14158.0
2015-09-24 13:25:00,61.0,61.01,60.84,60.95,15470.0,59.3079,59.3176,59.1523,59.2593,15470.0
2015-09-24 13:30:00,60.95,60.97,60.87,60.95,19600.0,59.2593,59.2787,59.1815,59.2593,19600.0
2015-09-24 13:35:00,60.95,60.95,60.77,60.77,13331.0,59.2593,59.2593,59.0842,59.0842,13331.0
2015-09-24 13:40:00,60.79,60.97,60.73,60.95,25106.0,59.1037,59.2787,59.0454,59.2593,25106.0
2015-09-24 13:45:00,60.93,61.06,60.89,61.03,16947.0,59.2398,59.3662,59.2009,59.337,16947.0
2015-09-24 13:50:00,61.07,61.15,60.98,61.02,11427.0,59.3759,59.4537,59.2884,59.3273,11427.0
2015-09-24 13:55:00,61.02,61.06,60.94,60.97,7720.0,59.3273,59.3662,59.2495,59.2787,7720.0
2015-09-24 14:00:00,60.97,60.98,60.9,60.92,11616.0,59.2787,59.2884,59.2106,59.2301,11616.0
2015-09-24 14:05:00,60.93,61.02,60.93,60.96,19151.0,59.2398,59.3273,59.2398,59.269,19151.0
2015-09-24 14:10:00,60.98,61.06,60.83,60.89,87680.0,59.2884,59.3662,59.1426,59.2009,87680.0
2015-09-24 14:15:00,60.91,61.08,60.91,61.06,22026.0,59.2204,59.3856,59.2204,59.3662,22026.0
2015-09-24 14:20:00,61.08,61.33,61.05,61.31,24765.0,59.3856,59.6287,59.3565,59.6093,24765.0
2015-09-24 14:25:00,61.3,61.48,61.3,61.48,15358.0,59.5995,59.7745,59.5995,59.7745,15358.0
2015-09-24 14:30:00,61.5,61.66,61.5,61.52,32843.0,59.794,59.9496,59.794,59.8134,32843.0
2015-09-24 14:35:00,61.52,61.73,61.51,61.73,15882.0,59.8134,60.0176,59.8037,60.0176,15882.0
2015-09-24 14:40:00,61.72,61.81,61.62,61.69,21087.0,60.0079,60.0954,59.9107,59.9787,21087.0
2015-09-24 14:45:00,61.7,62.05,61.66,62.04,19949.0,59.9884,60.3287,59.9496,60.319,19949.0
2015-09-24 14:50:00,62.02,62.13,61.91,61.99,23612.0,60.2996,60.4065,60.1926,60.2704,23612.0
2015-09-24 14:55:00,61.99,62.25,61.99,62.25,47120.0,60.2704,60.5232,60.2704,60.5232,47120.0
2015-09-24 15:00:00,62.21,62.29,62.04,62.04,29020.0,60.4843,60.5621,60.319,60.319,29020.0
2015-09-24 15:05:00,62.07,62.09,61.68,61.7,36194.0,60.3482,60.3676,59.969,59.9884,36194.0
2015-09-24 15:10:00,61.68,61.92,61.6,61.89,16305.0,59.969,60.2023,59.8912,60.1732,16305.0
2015-09-24 15:15:00,61.85,62.06,61.85,62.02,13982.0,60.1343,60.3385,60.1343,60.2996,13982.0
2015-09-24 15:20:00,62.06,62.17,62.0,62.0,20518.0,60.3385,60.4454,60.2801,60.2801,20518.0
2015-09-24 15:25:00,62.0,62.09,61.9,62.01,38354.0,60.2801,60.3676,60.1829,60.2898,38354.0
2015-09-24 15:30:00,62.03,62.04,61.81,61.83,34769.0,60.3093,60.319,60.0954,60.1148,34769.0
2015-09-24 15:35:00,61.8,61.8,61.6,61.66,31048.0,60.0857,60.0857,59.8912,59.9496,31048.0
2015-09-24 15:40:00,61.67,61.87,61.66,61.82,37107.0,59.9593,60.1537,59.9496,60.1051,37107.0
2015-09-24 15:45:00,61.81,61.83,61.72,61.78,43495.0,60.0954,60.1148,60.0079,60.0662,43495.0
2015-09-24 15:50:00,61.77,61.81,61.57,61.75,51921.0,60.0565,60.0954,59.8621,60.0371,51921.0
2015-09-24 15:55:00,61.75,61.9,61.7,61.83,88944.0,60.0371,60.1829,59.9884,60.1148,88944.0
2015-09-25 09:30:00,64.48,64.78,63.73,64.61,163960.0,62.6913,62.983,61.9621,62.8177,163960.0
2015-09-25 09:35:00,64.65,64.67,63.62,64.01,96947.0,62.8566,62.8761,61.8552,62.2344,96947.0
2015-09-25 09:40:00,63.99,64.11,63.82,63.96,62302.0,62.2149,62.3316,62.0496,62.1858,62302.0
2015-09-25 09:45:00,63.97,64.3,63.87,64.3,62019.0,62.1955,62.5163,62.0983,62.5163,62019.0
2015-09-25 09:50:00,64.26,64.87,64.25,64.54,73565.0,62.4774,63.0705,62.4677,62.7497,73565.0
2015-09-25 09:55:00,64.51,64.73,64.5,64.62,20264.0,62.7205,62.9344,62.7108,62.8274,20264.0
2015-09-25 10:00:00,64.66,64.74,64.2,64.4,14861.0,62.8663,62.9441,62.4191,62.6135,14861.0
2015-09-25 10:05:00,64.42,64.58,64.25,64.42,20760.0,62.633,62.7886,62.4677,62.633,20760.0
2015-09-25 10:10:00,64.42,64.53,64.35,64.43,16853.0,62.633,62.7399,62.5649,62.6427,16853.0
2015-09-25 10:15:00,64.42,64.59,64.39,64.41,17074.0,62.633,62.7983,62.6038,62.6233,17074.0
2015-09-25 10:20:00,64.48,64.54,63.98,64.07,24265.0,62.6913,62.7497,62.2052,62.2927,24265.0
2015-09-25 10:25:00,64.03,64.29,64.0,64.06,17366.0,62.2538,62.5066,62.2246,62.283,17366.0
2015-09-25 10:30:00,64.05,64.23,63.91,63.99,20728.0,62.2733,62.4483,62.1371,62.2149,20728.0
2015-09-25 10:35:00,63.97,64.25,63.88,64.17,30109.0,62.1955,62.4677,62.108,62.3899,30109.0
2015-09-25 10:40:00,64.2,64.2,63.7,63.71,32901.0,62.4191,62.4191,61.933,61.9427,32901.0
2015-09-25 10:45:00,63.71,63.76,63.57,63.7,33311.0,61.9427,61.9913,61.8066,61.933,33311.0
2015-09-25 10:50:00,63.67,63.68,63.42,63.57,22865.0,61.9038,61.9135,61.6607,61.8066,22865.0
2015-09-25 10:55:00,63.58,63.61,63.37,63.39,23994.0,61.8163,61.8455,61.6121,61.6316,23994.0
2015-09-25 11:00:00,63.37,63.38,63.05,63.06,29677.0,61.6121,61.6218,61.301,61.3107,29677.0
2015-09-25 11:05:00,63.06,63.1,62.87,62.89,43748.0,61.3107,61.3496,61.126,61.1454,43748.0
2015-09-25 11:10:00,62.91,62.97,62.71,62.75,39261.0,61.1649,61.2232,60.9704,61.0093,39261.0
2015-09-25 11:15:00,62.78,62.92,62.7,62.74,37380.0,61.0385,61.1746,60.9607,60.9996,37380.0
2015-09-25 11:20:00,62.73,62.96,62.7,62.96,16476.0,60.9899,61.2135,60.9607,61.2135,16476.0
2015-09-25 11:25:00,62.94,63.11,62.78,63.01,53885.0,61.194,61.3593,61.0385,61.2621,53885.0
2015-09-25 11:30:00,63.01,63.01,62.8,62.9,17647.0,61.2621,61.2621,61.0579,61.1552,17647.0
2015-09-25 11:35:00,62.89,63.08,62.85,62.91,14766.0,61.1454,61.3302,61.1065,61.1649,14766.0
2015-09-25 11:40:00,62.91,62.99,62.84,62.9,12552.0,61.1649,61.2427,61.0968,61.1552,12552.0
2015-09-25 11:45:00,62.94,63.15,62.86,62.89,27002.0,61.194,61.3982,61.1163,61.1454,27002.0
2015-09-25 11:50:00,62.88,62.88,62.7,62.82,10681.0,61.1357,61.1357,60.9607,61.0774,10681.0
2015-09-25 11:55:00,62.82,62.82,62.58,62.59,12060.0,61.0774,61.0774,60.844,60.8538,12060.0
2015-09-25 12:00:00,62.58,62.69,62.46,62.63,9768.0,60.844,60.951,60.7274,60.8926,9768.0
2015-09-25 12:05:00,62.67,62.71,62.6,62.64,11606.0,60.9315,60.9704,60.8635,60.9024,11606.0
2015-09-25 12:10:00,62.64,62.94,62.64,62.82,14513.0,60.9024,61.194,60.9024,61.0774,14513.0
2015-09-25 12:15:00,62.82,62.82,62.37,62.38,15983.0,61.0774,61.0774,60.6399,60.6496,15983.0
2015-09-25 12:20:00,62.39,62.68,62.39,62.57,13687.0,60.6593,60.9413,60.6593,60.8343,13687.0
2015-09-25 12:25:00,62.58,62.76,62.56,62.76,7866.0,60.844,61.019,60.8246,61.019,7866.0
2015-09-25 12:30:00,62.78,62.96,62.77,62.92,12913.0,61.0385,61.2135,61.0288,61.1746,12913.0
2015-09-25 12:35:00,62.9,63.04,62.84,63.03,8508.0,61.1552,61.2913,61.0968,61.2816,8508.0
2015-09-25 12:40:00,63.07,63.16,63.04,63.1,6139.0,61.3204,61.4079,61.2913,61.3496,6139.0
2015-09-25 12:45:00,63.11,63.13,62.9,62.9,10731.0,61.3593,61.3788,61.1552,61.1552,10731.0
2015-09-25 12:50:00,62.9,62.98,62.89,62.97,7677.0,61.1552,61.2329,61.1454,61.2232,7677.0
2015-09-25 12:55:00,62.99,63.02,62.9,62.95,11057.0,61.2427,61.2718,61.1552,61.2038,11057.0
2015-09-25 13:00:00,62.95,63.1,62.94,63.07,8600.0,61.2038,61.3496,61.194,61.3204,8600.0
2015-09-25 13:05:00,63.11,63.34,63.08,63.25,10268.0,61.3593,61.583,61.3302,61.4954,10268.0
2015-09-25 13:10:00,63.25,63.39,63.24,63.37,3350.0,61.4954,61.6316,61.4857,61.6121,3350.0
2015-09-25 13:15:00,63.39,63.46,63.35,63.38,4708.0,61.6316,61.6996,61.5927,61.6218,4708.0
2015-09-25 13:20:00,63.38,63.38,63.24,63.25,7908.0,61.6218,61.6218,61.4857,61.4954,7908.0
2015-09-25 13:25:00,63.26,63.37,63.25,63.37,5699.0,61.5052,61.6121,61.4954,61.6121,5699.0
2015-09-25 13:30:00,63.39,63.41,63.34,63.38,11925.0,61.6316,61.651,61.583,61.6218,11925.0
2015-09-25 13:35:00,63.37,63.38,63.24,63.3,15450.0,61.6121,61.6218,61.4857,61.5441,15450.0
2015-09-25 13:40:00,63.3,63.32,63.17,63.2,8680.0,61.5441,61.5635,61.4177,61.4468,8680.0
2015-09-25 13:45:00,63.22,63.23,63.05,63.21,30170.0,61.4663,61.476,61.301,61.4566,30170.0
2015-09-25 13:50:00,63.22,63.24,63.09,63.14,11295.0,61.4663,61.4857,61.3399,61.3885,11295.0
2015-09-25 13:55:00,63.16,63.22,63.03,63.11,10142.0,61.4079,61.4663,61.2816,61.3593,10142.0
2015-09-25 14:00:00,63.12,63.28,63.12,63.25,6920.0,61.3691,61.5246,61.3691,61.4954,6920.0
2015-09-25 14:05:00,63.26,63.34,63.19,63.26,14296.0,61.5052,61.583,61.4371,61.5052,14296.0
2015-09-25 14:10:00,63.26,63.29,63.08,63.08,13224.0,61.5052,61.5343,61.3302,61.3302,13224.0
2015-09-25 14:15:00,63.07,63.11,62.79,62.86,13567.0,61.3204,61.3593,61.0482,61.1163,13567.0
2015-09-25 14:20:00,62.81,62.87,62.71,62.77,11651.0,61.0677,61.126,60.9704,61.0288,11651.0
2015-09-25 14:25:00,62.76,62.77,62.68,62.7,29743.0,61.019,61.0288,60.9413,60.9607,29743.0
2015-09-25 14:30:00,62.71,62.77,62.55,62.71,16065.0,60.9704,61.0288,60.8149,60.9704,16065.0
2015-09-25 14:35:00,62.71,62.82,62.66,62.67,18489.0,60.9704,61.0774,60.9218,60.9315,18489.0
2015-09-25 14:40:00,62.67,62.71,62.43,62.43,12329.0,60.9315,60.9704,60.6982,60.6982,12329.0
2015-09-25 14:45:00,62.43,62.59,62.4,62.43,15332.0,60.6982,60.8538,60.669,60.6982,15332.0
2015-09-25 14:50:00,62.43,62.55,62.31,62.52,26419.0,60.6982,60.8149,60.5815,60.7857,26419.0
2015-09-25 14:55:00,62.51,62.59,62.42,62.56,19659.0,60.776,60.8538,60.6885,60.8246,19659.0
2015-09-25 15:00:00,62.59,62.6,62.42,62.43,15149.0,60.8538,60.8635,60.6885,60.6982,15149.0
2015-09-25 15:05:00,62.4,62.49,62.38,62.43,33477.0,60.669,60.7565,60.6496,60.6982,33477.0
2015-09-25 15:10:00,62.42,62.44,62.25,62.26,30051.0,60.6885,60.7079,60.5232,60.5329,30051.0
2015-09-25 15:15:00,62.27,62.41,62.23,62.3,31883.0,60.5426,60.6788,60.5037,60.5718,31883.0
2015-09-25 15:20:00,62.33,62.46,62.26,62.46,25995.0,60.601,60.7274,60.5329,60.7274,25995.0
2015-09-25 15:25:00,62.47,62.66,62.37,62.57,66252.0,60.7371,60.9218,60.6399,60.8343,66252.0
2015-09-25 15:30:00,62.57,62.78,62.48,62.71,30930.0,60.8343,61.0385,60.7468,60.9704,30930.0
2015-09-25 15:35:00,62.72,62.79,62.61,62.67,44222.0,60.9802,61.0482,60.8732,60.9315,44222.0
2015-09-25 15:40:00,62.65,62.88,62.6,62.88,35796.0,60.9121,61.1357,60.8635,61.1357,35796.0
2015-09-25 15:45:00,62.89,63.0,62.81,62.85,47962.0,61.1454,61.2524,61.0677,61.1065,47962.0
2015-09-25 15:50:00,62.85,62.88,62.72,62.75,48340.0,61.1065,61.1357,60.9802,61.0093,48340.0
2015-09-25 15:55:00,62.75,62.88,62.72,62.78,79975.0,61.0093,61.1357,60.9802,61.0385,79975.0
2015-09-28 09:30:00,62.3,62.46,61.81,61.9,27032.0,60.5718,60.7274,60.0954,60.1829,27032.0
2015-09-28 09:35:00,61.81,62.16,61.6,61.81,7750.0,60.0954,60.4357,59.8912,60.0954,7750.0
2015-09-28 09:40:00,61.83,61.83,61.52,61.61,12937.0,60.1148,60.1148,59.8134,59.9009,12937.0
2015-09-28 09:45:00,61.67,61.84,61.09,61.09,20261.0,59.9593,60.1246,59.3954,59.3954,20261.0
2015-09-28 09:50:00,61.07,61.32,60.99,61.07,11081.0,59.3759,59.619,59.2981,59.3759,11081.0
2015-09-28 09:55:00,61.1,61.25,60.85,60.85,24703.0,59.4051,59.5509,59.162,59.162,24703.0
2015-09-28 10:00:00,60.85,61.12,60.77,60.91,12269.0,59.162,59.4245,59.0842,59.2204,12269.0
2015-09-28 10:05:00,60.8,61.0,60.62,60.72,17544.0,59.1134,59.3079,58.9384,59.0356,17544.0
2015-09-28 10:10:00,60.65,60.65,60.38,60.38,35546.0,58.9676,58.9676,58.7051,58.7051,35546.0
2015-09-28 10:15:00,60.36,60.39,60.14,60.21,43585.0,58.6856,58.7148,58.4717,58.5398,43585.0
2015-09-28 10:20:00,60.19,60.57,60.02,60.53,32335.0,58.5203,58.8898,58.355,58.8509,32335.0
2015-09-28 10:25:00,60.49,60.61,60.4,60.58,18720.0,58.812,58.9287,58.7245,58.8995,18720.0
2015-09-28 10:30:00,60.59,60.69,60.45,60.64,21139.0,58.9092,59.0065,58.7731,58.9579,21139.0
2015-09-28 10:35:00,60.59,60.74,60.38,60.6,19059.0,58.9092,59.0551,58.7051,58.919,19059.0
2015-09-28 10:40:00,60.62,60.89,60.52,60.86,16457.0,58.9384,59.2009,58.8412,59.1717,16457.0
2015-09-28 10:45:00,60.82,60.82,60.41,60.67,12676.0,59.1329,59.1329,58.7342,58.987,12676.0
2015-09-28 10:50:00,60.65,60.75,60.46,60.74,17880.0,58.9676,59.0648,58.7828,59.0551,17880.0
2015-09-28 10:55:00,60.72,60.82,60.63,60.76,18065.0,59.0356,59.1329,58.9481,59.0745,18065.0
2015-09-28 11:00:00,60.78,61.05,60.73,61.0,23801.0,59.094,59.3565,59.0454,59.3079,23801.0
2015-09-28 11:05:00,61.03,61.13,60.96,60.99,23253.0,59.337,59.4343,59.269,59.2981,23253.0
2015-09-28 11:10:00,61.02,61.15,60.94,61.04,15721.0,59.3273,59.4537,59.2495,59.3468,15721.0
2015-09-28 11:15:00,61.06,61.15,60.93,60.95,39026.0,59.3662,59.4537,59.2398,59.2593,39026.0
2015-09-28 11:20:00,60.93,61.08,60.85,61.04,14556.0,59.2398,59.3856,59.162,59.3468,14556.0
2015-09-28 11:25:00,61.01,61.01,60.55,60.7,10760.0,59.3176,59.3176,58.8703,59.0162,10760.0
2015-09-28 11:30:00,60.69,60.85,60.51,60.57,11252.0,59.0065,59.162,58.8315,58.8898,11252.0
2015-09-28 11:35:00,60.58,60.72,60.57,60.59,9041.0,58.8995,59.0356,58.8898,58.9092,9041.0
2015-09-28 11:40:00,60.62,60.81,60.52,60.63,26963.0,58.9384,59.1231,58.8412,58.9481,26963.0
2015-09-28 11:45:00,60.62,60.63,60.26,60.3,13497.0,58.9384,58.9481,58.5884,58.6273,13497.0
2015-09-28 11:50:00,60.31,60.33,60.16,60.27,13900.0,58.637,58.6564,58.4912,58.5981,13900.0
2015-09-28 11:55:00,60.25,60.37,60.23,60.31,8328.0,58.5787,58.6953,58.5592,58.637,8328.0
2015-09-28 12:00:00,60.25,60.3,60.08,60.19,7200.0,58.5787,58.6273,58.4134,58.5203,7200.0
2015-09-28 12:05:00,60.14,60.2,60.06,60.1,6402.0,58.4717,58.5301,58.3939,58.4328,6402.0
2015-09-28 12:10:00,60.06,60.07,59.83,59.88,25643.0,58.3939,58.4037,58.1703,58.2189,25643.0
2015-09-28 12:15:00,59.85,59.92,59.7,59.7,24725.0,58.1898,58.2578,58.0439,58.0439,24725.0
2015-09-28 12:20:00,59.68,59.96,59.66,59.91,16881.0,58.0245,58.2967,58.005,58.2481,16881.0
2015-09-28 12:25:00,59.89,60.0,59.86,59.93,8102.0,58.2287,58.3356,58.1995,58.2675,8102.0
2015-09-28 12:30:00,59.91,59.94,59.76,59.86,8499.0,58.2481,58.2773,58.1023,58.1995,8499.0
2015-09-28 12:35:00,59.84,60.09,59.84,60.06,6972.0,58.18,58.4231,58.18,58.3939,6972.0
2015-09-28 12:40:00,60.06,60.12,59.83,59.83,11923.0,58.3939,58.4523,58.1703,58.1703,11923.0
2015-09-28 12:45:00,59.79,59.85,59.72,59.84,15400.0,58.1314,58.1898,58.0634,58.18,15400.0
2015-09-28 12:50:00,59.85,59.85,59.75,59.79,9952.0,58.1898,58.1898,58.0925,58.1314,9952.0
2015-09-28 12:55:00,59.78,59.88,59.68,59.68,20036.0,58.1217,58.2189,58.0245,58.0245,20036.0
2015-09-28 13:00:00,59.67,59.87,59.67,59.83,20100.0,58.0148,58.2092,58.0148,58.1703,20100.0
2015-09-28 13:05:00,59.83,59.85,59.68,59.75,31776.0,58.1703,58.1898,58.0245,58.0925,31776.0
2015-09-28 13:10:00,59.73,59.89,59.71,59.87,13155.0,58.0731,58.2287,58.0536,58.2092,13155.0
2015-09-28 13:15:00,59.89,60.03,59.86,59.95,20804.0,58.2287,58.3648,58.1995,58.287,20804.0
2015-09-28 13:20:00,59.97,60.14,59.95,59.95,13504.0,58.3064,58.4717,58.287,58.287,13504.0
2015-09-28 13:25:00,59.92,60.07,59.91,60.07,6300.0,58.2578,58.4037,58.2481,58.4037,6300.0
2015-09-28 13:30:00,60.08,60.21,60.02,60.11,15319.0,58.4134,58.5398,58.355,58.4426,15319.0
2015-09-28 13:35:00,60.11,60.11,59.96,60.02,16973.0,58.4426,58.4426,58.2967,58.355,16973.0
2015-09-28 13:40:00,60.02,60.12,59.93,59.99,19195.0,58.355,58.4523,58.2675,58.3259,19195.0
2015-09-28 13:45:00,59.96,60.05,59.92,59.98,10978.0,58.2967,58.3842,58.2578,58.3162,10978.0
2015-09-28 13:50:00,60.0,60.11,59.95,59.98,15644.0,58.3356,58.4426,58.287,58.3162,15644.0
2015-09-28 13:55:00,59.97,60.21,59.97,60.15,20918.0,58.3064,58.5398,58.3064,58.4814,20918.0
2015-09-28 14:00:00,60.13,60.26,60.09,60.18,21545.0,58.462,58.5884,58.4231,58.5106,21545.0
2015-09-28 14:05:00,60.15,60.22,60.04,60.2,10767.0,58.4814,58.5495,58.3745,58.5301,10767.0
2015-09-28 14:10:00,60.16,60.22,60.02,60.07,12752.0,58.4912,58.5495,58.355,58.4037,12752.0
2015-09-28 14:15:00,60.03,60.05,59.85,59.97,13229.0,58.3648,58.3842,58.1898,58.3064,13229.0
2015-09-28 14:20:00,59.95,59.95,59.76,59.82,25247.0,58.287,58.287,58.1023,58.1606,25247.0
2015-09-28 14:25:00,59.86,59.99,59.74,59.99,18671.0,58.1995,58.3259,58.0828,58.3259,18671.0
2015-09-28 14:30:00,59.99,60.12,59.91,60.1,19511.0,58.3259,58.4523,58.2481,58.4328,19511.0
2015-09-28 14:35:00,60.08,60.13,59.98,60.0,42203.0,58.4134,58.462,58.3162,58.3356,42203.0
2015-09-28 14:40:00,60.0,60.05,59.95,60.05,17228.0,58.3356,58.3842,58.287,58.3842,17228.0
2015-09-28 14:45:00,60.06,60.07,59.85,59.86,16584.0,58.3939,58.4037,58.1898,58.1995,16584.0
2015-09-28 14:50:00,59.85,59.85,59.63,59.66,24242.0,58.1898,58.1898,57.9759,58.005,24242.0
2015-09-28 14:55:00,59.7,59.72,59.52,59.65,19762.0,58.0439,58.0634,57.8689,57.9953,19762.0
2015-09-28 15:00:00,59.61,59.62,59.51,59.62,14308.0,57.9564,57.9661,57.8592,57.9661,14308.0
2015-09-28 15:05:00,59.63,59.64,59.42,59.43,23384.0,57.9759,57.9856,57.7717,57.7814,23384.0
2015-09-28 15:10:00,59.42,59.45,59.33,59.44,24003.0,57.7717,57.8009,57.6842,57.7911,24003.0
2015-09-28 15:15:00,59.41,59.69,59.4,59.68,16455.0,57.762,58.0342,57.7522,58.0245,16455.0
2015-09-28 15:20:00,59.69,59.73,59.51,59.56,31924.0,58.0342,58.0731,57.8592,57.9078,31924.0
2015-09-28 15:25:00,59.57,59.65,59.49,59.53,29408.0,57.9175,57.9953,57.8398,57.8786,29408.0
2015-09-28 15:30:00,59.52,59.63,59.5,59.6,27326.0,57.8689,57.9759,57.8495,57.9467,27326.0
2015-09-28 15:35:00,59.59,59.89,59.53,59.57,42857.0,57.937,58.2287,57.8786,57.9175,42857.0
2015-09-28 15:40:00,59.57,59.81,59.55,59.64,46408.0,57.9175,58.1509,57.8981,57.9856,46408.0
2015-09-28 15:45:00,59.62,59.68,59.53,59.66,66132.0,57.9661,58.0245,57.8786,58.005,66132.0
2015-09-28 15:50:00,59.65,59.76,59.56,59.57,62678.0,57.9953,58.1023,57.9078,57.9175,62678.0
2015-09-28 15:55:00,59.56,59.59,59.33,59.47,118495.0,57.9078,57.937,57.6842,57.8203,118495.0
2015-09-29 09:30:00,59.68,59.68,59.02,59.15,35466.0,58.0245,58.0245,57.3828,57.5092,35466.0
2015-09-29 09:35:00,59.24,59.32,59.01,59.01,21327.0,57.5967,57.6745,57.3731,57.3731,21327.0
2015-09-29 09:40:00,59.0,59.0,58.62,58.7,26594.0,57.3633,57.3633,56.9939,57.0717,26594.0
2015-09-29 09:45:00,58.8,58.99,58.77,58.79,6199.0,57.1689,57.3536,57.1397,57.1592,6199.0
2015-09-29 09:50:00,58.77,58.94,58.7,58.85,11501.0,57.1397,57.305,57.0717,57.2175,11501.0
2015-09-29 09:55:00,58.77,59.5,58.74,59.38,20775.0,57.1397,57.8495,57.1106,57.7328,20775.0
2015-09-29 10:00:00,59.26,59.52,59.06,59.06,10435.0,57.6161,57.8689,57.4217,57.4217,10435.0
2015-09-29 10:05:00,59.11,59.47,59.11,59.17,13053.0,57.4703,57.8203,57.4703,57.5286,13053.0
2015-09-29 10:10:00,59.16,59.57,59.06,59.57,19861.0,57.5189,57.9175,57.4217,57.9175,19861.0
2015-09-29 10:15:00,59.61,59.84,59.49,59.8,20683.0,57.9564,58.18,57.8398,58.1412,20683.0
2015-09-29 10:20:00,59.79,59.94,59.67,59.87,22409.0,58.1314,58.2773,58.0148,58.2092,22409.0
2015-09-29 10:25:00,59.88,60.24,59.88,60.2,19574.0,58.2189,58.5689,58.2189,58.5301,19574.0
2015-09-29 10:30:00,60.25,60.45,60.23,60.43,21165.0,58.5787,58.7731,58.5592,58.7537,21165.0
2015-09-29 10:35:00,60.43,60.49,60.38,60.43,18546.0,58.7537,58.812,58.7051,58.7537,18546.0
2015-09-29 10:40:00,60.41,60.41,59.97,59.98,9802.0,58.7342,58.7342,58.3064,58.3162,9802.0
2015-09-29 10:45:00,60.01,60.09,59.62,59.64,4703.0,58.3453,58.4231,57.9661,57.9856,4703.0
2015-09-29 10:50:00,59.6,59.79,59.52,59.78,7001.0,57.9467,58.1314,57.8689,58.1217,7001.0
2015-09-29 10:55:00,59.81,59.86,59.68,59.78,5002.0,58.1509,58.1995,58.0245,58.1217,5002.0
2015-09-29 11:00:00,59.78,59.86,59.62,59.84,18277.0,58.1217,58.1995,57.9661,58.18,18277.0
2015-09-29 11:05:00,59.79,59.8,59.58,59.58,9127.0,58.1314,58.1412,57.9273,57.9273,9127.0
2015-09-29 11:10:00,59.56,59.59,59.38,59.48,4914.0,57.9078,57.937,57.7328,57.83,4914.0
2015-09-29 11:15:00,59.46,59.58,59.44,59.46,5577.0,57.8106,57.9273,57.7911,57.8106,5577.0
2015-09-29 11:20:00,59.43,59.54,59.42,59.43,20420.0,57.7814,57.8884,57.7717,57.7814,20420.0
2015-09-29 11:25:00,59.43,59.71,59.34,59.69,21161.0,57.7814,58.0536,57.6939,58.0342,21161.0
2015-09-29 11:30:00,59.71,59.75,59.47,59.47,6120.0,58.0536,58.0925,57.8203,57.8203,6120.0
2015-09-29 11:35:00,59.49,59.63,59.4,59.56,8088.0,57.8398,57.9759,57.7522,57.9078,8088.0
2015-09-29 11:40:00,59.6,59.73,59.41,59.42,3900.0,57.9467,58.0731,57.762,57.7717,3900.0
2015-09-29 11:45:00,59.38,59.58,59.32,59.46,8597.0,57.7328,57.9273,57.6745,57.8106,8597.0
2015-09-29 11:50:00,59.49,59.63,59.44,59.56,5470.0,57.8398,57.9759,57.7911,57.9078,5470.0
2015-09-29 11:55:00,59.54,59.58,59.39,59.43,9995.0,57.8884,57.9273,57.7425,57.7814,9995.0
2015-09-29 12:00:00,59.42,59.63,59.42,59.63,14625.0,57.7717,57.9759,57.7717,57.9759,14625.0
2015-09-29 12:05:00,59.66,59.68,59.49,59.59,14618.0,58.005,58.0245,57.8398,57.937,14618.0
2015-09-29 12:10:00,59.57,59.6,59.28,59.4,8856.0,57.9175,57.9467,57.6356,57.7522,8856.0
2015-09-29 12:15:00,59.47,59.61,59.45,59.49,15990.0,57.8203,57.9564,57.8009,57.8398,15990.0
2015-09-29 12:20:00,59.45,59.67,59.45,59.65,7400.0,57.8009,58.0148,57.8009,57.9953,7400.0
2015-09-29 12:25:00,59.67,59.8,59.63,59.72,5012.0,58.0148,58.1412,57.9759,58.0634,5012.0
2015-09-29 12:30:00,59.8,59.8,59.65,59.78,6175.0,58.1412,58.1412,57.9953,58.1217,6175.0
2015-09-29 12:35:00,59.81,59.81,59.53,59.54,4845.0,58.1509,58.1509,57.8786,57.8884,4845.0
2015-09-29 12:40:00,59.49,59.58,59.39,59.58,8890.0,57.8398,57.9273,57.7425,57.9273,8890.0
2015-09-29 12:45:00,59.6,59.63,59.43,59.59,12655.0,57.9467,57.9759,57.7814,57.937,12655.0
2015-09-29 12:50:00,59.61,59.7,59.45,59.64,5764.0,57.9564,58.0439,57.8009,57.9856,5764.0
2015-09-29 12:55:00,59.55,59.57,59.28,59.28,5412.0,57.8981,57.9175,57.6356,57.6356,5412.0
2015-09-29 13:00:00,59.34,59.47,59.32,59.34,4849.0,57.6939,57.8203,57.6745,57.6939,4849.0
2015-09-29 13:05:00,59.37,59.51,59.35,59.43,7294.0,57.7231,57.8592,57.7036,57.7814,7294.0
2015-09-29 13:10:00,59.42,59.58,59.4,59.55,7800.0,57.7717,57.9273,57.7522,57.8981,7800.0
2015-09-29 13:15:00,59.53,59.73,59.47,59.71,5227.0,57.8786,58.0731,57.8203,58.0536,5227.0
2015-09-29 13:20:00,59.68,59.73,59.66,59.69,5250.0,58.0245,58.0731,58.005,58.0342,5250.0
2015-09-29 13:25:00,59.7,59.92,59.7,59.89,11840.0,58.0439,58.2578,58.0439,58.2287,11840.0
2015-09-29 13:30:00,59.89,59.99,59.86,59.93,7893.0,58.2287,58.3259,58.1995,58.2675,7893.0
2015-09-29 13:35:00,59.95,60.01,59.89,59.94,9744.0,58.287,58.3453,58.2287,58.2773,9744.0
2015-09-29 13:40:00,59.92,60.04,59.92,60.01,8051.0,58.2578,58.3745,58.2578,58.3453,8051.0
2015-09-29 13:45:00,60.04,60.06,59.88,59.92,13623.0,58.3745,58.3939,58.2189,58.2578,13623.0
2015-09-29 13:50:00,59.92,59.93,59.8,59.84,6003.0,58.2578,58.2675,58.1412,58.18,6003.0
2015-09-29 13:55:00,59.86,59.99,59.85,59.9,8196.0,58.1995,58.3259,58.1898,58.2384,8196.0
2015-09-29 14:00:00,59.9,59.91,59.74,59.74,9092.0,58.2384,58.2481,58.0828,58.0828,9092.0
2015-09-29 14:05:00,59.71,59.75,59.68,59.75,14206.0,58.0536,58.0925,58.0245,58.0925,14206.0
2015-09-29 14:10:00,59.75,59.86,59.69,59.8,9180.0,58.0925,58.1995,58.0342,58.1412,9180.0
2015-09-29 14:15:00,59.78,59.99,59.7,59.99,7145.0,58.1217,58.3259,58.0439,58.3259,7145.0
2015-09-29 14:20:00,60.01,60.01,59.89,59.93,8087.0,58.3453,58.3453,58.2287,58.2675,8087.0
2015-09-29 14:25:00,59.92,60.16,59.87,60.11,21623.0,58.2578,58.4912,58.2092,58.4426,21623.0
2015-09-29 14:30:00,60.1,60.18,59.97,59.97,7950.0,58.4328,58.5106,58.3064,58.3064,7950.0
2015-09-29 14:35:00,59.96,59.96,59.86,59.94,13274.0,58.2967,58.2967,58.1995,58.2773,13274.0
2015-09-29 14:40:00,59.94,59.96,59.83,59.83,13097.0,58.2773,58.2967,58.1703,58.1703,13097.0
2015-09-29 14:45:00,59.83,59.84,59.65,59.67,7528.0,58.1703,58.18,57.9953,58.0148,7528.0
2015-09-29 14:50:00,59.67,59.74,59.59,59.61,23325.0,58.0148,58.0828,57.937,57.9564,23325.0
2015-09-29 14:55:00,59.63,59.78,59.59,59.61,31846.0,57.9759,58.1217,57.937,57.9564,31846.0
2015-09-29 15:00:00,59.64,59.71,59.58,59.66,16676.0,57.9856,58.0536,57.9273,58.005,16676.0
2015-09-29 15:05:00,59.7,59.85,59.66,59.75,18530.0,58.0439,58.1898,58.005,58.0925,18530.0
2015-09-29 15:10:00,59.75,59.85,59.71,59.82,19806.0,58.0925,58.1898,58.0536,58.1606,19806.0
2015-09-29 15:15:00,59.81,59.91,59.79,59.81,37850.0,58.1509,58.2481,58.1314,58.1509,37850.0
2015-09-29 15:20:00,59.8,59.81,59.55,59.72,66441.0,58.1412,58.1509,57.8981,58.0634,66441.0
2015-09-29 15:25:00,59.71,59.77,59.6,59.61,23071.0,58.0536,58.112,57.9467,57.9564,23071.0
2015-09-29 15:30:00,59.64,59.77,59.64,59.68,22780.0,57.9856,58.112,57.9856,58.0245,22780.0
2015-09-29 15:35:00,59.66,59.84,59.64,59.66,26621.0,58.005,58.18,57.9856,58.005,26621.0
2015-09-29 15:40:00,59.66,59.66,59.54,59.6,35264.0,58.005,58.005,57.8884,57.9467,35264.0
2015-09-29 15:45:00,59.61,59.84,59.54,59.84,38504.0,57.9564,58.18,57.8884,58.18,38504.0
2015-09-29 15:50:00,59.82,59.93,59.72,59.87,41492.0,58.1606,58.2675,58.0634,58.2092,41492.0
2015-09-29 15:55:00,59.89,60.03,59.87,59.92,66295.0,58.2287,58.3648,58.2092,58.2578,66295.0
2015-09-30 09:30:00,60.6,61.33,60.29,61.27,30392.0,58.919,59.6287,58.6176,59.5704,30392.0
2015-09-30 09:35:00,61.21,61.6,61.04,61.6,39887.0,59.512,59.8912,59.3468,59.8912,39887.0
2015-09-30 09:40:00,61.57,61.73,61.23,61.33,34827.0,59.8621,60.0176,59.5315,59.6287,34827.0
2015-09-30 09:45:00,61.27,61.63,61.06,61.52,42657.0,59.5704,59.9204,59.3662,59.8134,42657.0
2015-09-30 09:50:00,61.49,61.51,60.97,61.11,21136.0,59.7843,59.8037,59.2787,59.4148,21136.0
2015-09-30 09:55:00,61.14,61.19,60.87,61.06,22248.0,59.444,59.4926,59.1815,59.3662,22248.0
2015-09-30 10:00:00,61.07,61.11,60.94,61.03,35093.0,59.3759,59.4148,59.2495,59.337,35093.0
2015-09-30 10:05:00,61.01,61.25,60.91,61.22,23948.0,59.3176,59.5509,59.2204,59.5218,23948.0
2015-09-30 10:10:00,61.14,61.14,60.71,60.88,15426.0,59.444,59.444,59.0259,59.1912,15426.0
2015-09-30 10:15:00,60.83,60.91,60.73,60.88,21225.0,59.1426,59.2204,59.0454,59.1912,21225.0
2015-09-30 10:20:00,60.88,61.32,60.88,61.18,22059.0,59.1912,59.619,59.1912,59.4829,22059.0
2015-09-30 10:25:00,61.17,61.34,61.15,61.25,19657.0,59.4731,59.6384,59.4537,59.5509,19657.0
2015-09-30 10:30:00,61.23,61.23,60.62,60.71,22007.0,59.5315,59.5315,58.9384,59.0259,22007.0
2015-09-30 10:35:00,60.7,60.97,60.64,60.72,15677.0,59.0162,59.2787,58.9579,59.0356,15677.0
2015-09-30 10:40:00,60.77,61.18,60.76,61.0,14019.0,59.0842,59.4829,59.0745,59.3079,14019.0
2015-09-30 10:45:00,61.06,61.11,60.69,60.69,13720.0,59.3662,59.4148,59.0065,59.0065,13720.0
2015-09-30 10:50:00,60.78,61.01,60.76,60.81,22370.0,59.094,59.3176,59.0745,59.1231,22370.0
2015-09-30 10:55:00,60.84,60.87,60.43,60.56,16695.0,59.1523,59.1815,58.7537,58.8801,16695.0
2015-09-30 11:00:00,60.57,60.57,60.29,60.34,37122.0,58.8898,58.8898,58.6176,58.6662,37122.0
2015-09-30 11:05:00,60.34,60.35,60.23,60.27,46156.0,58.6662,58.6759,58.5592,58.5981,46156.0
2015-09-30 11:10:00,60.3,60.81,60.28,60.81,17251.0,58.6273,59.1231,58.6078,59.1231,17251.0
2015-09-30 11:15:00,60.8,60.91,60.66,60.75,21473.0,59.1134,59.2204,58.9773,59.0648,21473.0
2015-09-30 11:20:00,60.74,60.81,60.31,60.38,20579.0,59.0551,59.1231,58.637,58.7051,20579.0
2015-09-30 11:25:00,60.4,60.55,60.4,60.48,7500.0,58.7245,58.8703,58.7245,58.8023,7500.0
2015-09-30 11:30:00,60.46,60.55,60.3,60.4,9675.0,58.7828,58.8703,58.6273,58.7245,9675.0
2015-09-30 11:35:00,60.37,60.37,60.1,60.15,8600.0,58.6953,58.6953,58.4328,58.4814,8600.0
2015-09-30 11:40:00,60.14,60.18,59.87,59.93,12383.0,58.4717,58.5106,58.2092,58.2675,12383.0
2015-09-30 11:45:00,59.89,59.98,59.81,59.96,14851.0,58.2287,58.3162,58.1509,58.2967,14851.0
2015-09-30 11:50:00,59.94,60.03,59.89,60.03,21391.0,58.2773,58.3648,58.2287,58.3648,21391.0
2015-09-30 11:55:00,60.04,60.05,59.9,60.05,12609.0,58.3745,58.3842,58.2384,58.3842,12609.0
2015-09-30 12:00:00,60.07,60.11,60.0,60.07,101259.0,58.4037,58.4426,58.3356,58.4037,101259.0
2015-09-30 12:05:00,59.99,60.0,59.75,59.82,12878.0,58.3259,58.3356,58.0925,58.1606,12878.0
2015-09-30 12:10:00,59.83,59.87,59.79,59.8,17524.0,58.1703,58.2092,58.1314,58.1412,17524.0
2015-09-30 12:15:00,59.81,59.93,59.75,59.8,26900.0,58.1509,58.2675,58.0925,58.1412,26900.0
2015-09-30 12:20:00,59.78,59.78,59.61,59.71,15486.0,58.1217,58.1217,57.9564,58.0536,15486.0
2015-09-30 12:25:00,59.73,59.87,59.73,59.87,15625.0,58.0731,58.2092,58.0731,58.2092,15625.0
2015-09-30 12:30:00,59.86,59.86,59.7,59.77,25457.0,58.1995,58.1995,58.0439,58.112,25457.0
2015-09-30 12:35:00,59.75,59.78,59.59,59.6,16553.0,58.0925,58.1217,57.937,57.9467,16553.0
2015-09-30 12:40:00,59.59,59.73,59.55,59.7,39680.0,57.937,58.0731,57.8981,58.0439,39680.0
2015-09-30 12:45:00,59.72,59.72,59.3,59.39,25811.0,58.0634,58.0634,57.655,57.7425,25811.0
2015-09-30 12:50:00,59.43,59.59,59.42,59.57,7166.0,57.7814,57.937,57.7717,57.9175,7166.0
2015-09-30 12:55:00,59.6,59.67,59.53,59.59,8372.0,57.9467,58.0148,57.8786,57.937,8372.0
2015-09-30 13:00:00,59.61,59.72,59.55,59.63,8100.0,57.9564,58.0634,57.8981,57.9759,8100.0
2015-09-30 13:05:00,59.65,59.66,59.55,59.55,10539.0,57.9953,58.005,57.8981,57.8981,10539.0
2015-09-30 13:10:00,59.58,59.66,59.52,59.52,6640.0,57.9273,58.005,57.8689,57.8689,6640.0
2015-09-30 13:15:00,59.52,59.69,59.51,59.69,12187.0,57.8689,58.0342,57.8592,58.0342,12187.0
2015-09-30 13:20:00,59.68,59.68,59.51,59.53,8892.0,58.0245,58.0245,57.8592,57.8786,8892.0
2015-09-30 13:25:00,59.52,59.56,59.47,59.55,8000.0,57.8689,57.9078,57.8203,57.8981,8000.0
2015-09-30 13:30:00,59.56,59.59,59.44,59.44,16137.0,57.9078,57.937,57.7911,57.7911,16137.0
2015-09-30 13:35:00,59.47,59.47,59.34,59.42,9430.0,57.8203,57.8203,57.6939,57.7717,9430.0
2015-09-30 13:40:00,59.42,59.76,59.42,59.76,7350.0,57.7717,58.1023,57.7717,58.1023,7350.0
2015-09-30 13:45:00,59.78,59.79,59.69,59.71,9591.0,58.1217,58.1314,58.0342,58.0536,9591.0
2015-09-30 13:50:00,59.71,59.79,59.66,59.76,14409.0,58.0536,58.1314,58.005,58.1023,14409.0
2015-09-30 13:55:00,59.78,59.85,59.67,59.69,10444.0,58.1217,58.1898,58.0148,58.0342,10444.0
2015-09-30 14:00:00,59.7,59.81,59.69,59.73,6250.0,58.0439,58.1509,58.0342,58.0731,6250.0
2015-09-30 14:05:00,59.7,59.71,59.56,59.56,19998.0,58.0439,58.0536,57.9078,57.9078,19998.0
2015-09-30 14:10:00,59.54,59.67,59.5,59.65,14149.0,57.8884,58.0148,57.8495,57.9953,14149.0
2015-09-30 14:15:00,59.65,59.69,59.58,59.65,10651.0,57.9953,58.0342,57.9273,57.9953,10651.0
2015-09-30 14:20:00,59.68,59.71,59.64,59.69,15192.0,58.0245,58.0536,57.9856,58.0342,15192.0
2015-09-30 14:25:00,59.68,59.71,59.56,59.65,10505.0,58.0245,58.0536,57.9078,57.9953,10505.0
2015-09-30 14:30:00,59.65,59.7,59.48,59.59,14758.0,57.9953,58.0439,57.83,57.937,14758.0
2015-09-30 14:35:00,59.57,59.58,59.48,59.48,11011.0,57.9175,57.9273,57.83,57.83,11011.0
2015-09-30 14:40:00,59.46,59.51,59.44,59.47,19704.0,57.8106,57.8592,57.7911,57.8203,19704.0
2015-09-30 14:45:00,59.45,59.71,59.43,59.64,17544.0,57.8009,58.0536,57.7814,57.9856,17544.0
2015-09-30 14:50:00,59.68,59.84,59.63,59.79,13652.0,58.0245,58.18,57.9759,58.1314,13652.0
2015-09-30 14:55:00,59.77,59.85,59.73,59.81,13799.0,58.112,58.1898,58.0731,58.1509,13799.0
2015-09-30 15:00:00,59.83,59.87,59.64,59.65,17640.0,58.1703,58.2092,57.9856,57.9953,17640.0
2015-09-30 15:05:00,59.67,59.78,59.59,59.62,18644.0,58.0148,58.1217,57.937,57.9661,18644.0
2015-09-30 15:10:00,59.65,59.67,59.56,59.61,17729.0,57.9953,58.0148,57.9078,57.9564,17729.0
2015-09-30 15:15:00,59.6,59.7,59.5,59.68,22888.0,57.9467,58.0439,57.8495,58.0245,22888.0
2015-09-30 15:20:00,59.67,59.8,59.64,59.64,37304.0,58.0148,58.1412,57.9856,57.9856,37304.0
2015-09-30 15:25:00,59.64,59.73,59.63,59.66,40863.0,57.9856,58.0731,57.9759,58.005,40863.0
2015-09-30 15:30:00,59.67,59.79,59.66,59.79,44168.0,58.0148,58.1314,58.005,58.1314,44168.0
2015-09-30 15:35:00,59.8,59.84,59.73,59.78,30650.0,58.1412,58.18,58.0731,58.1217,30650.0
2015-09-30 15:40:00,59.78,59.91,59.76,59.89,48664.0,58.1217,58.2481,58.1023,58.2287,48664.0
2015-09-30 15:45:00,59.9,60.04,59.9,59.97,64227.0,58.2384,58.3745,58.2384,58.3064,64227.0
2015-09-30 15:50:00,59.97,60.1,59.97,60.05,80364.0,58.3064,58.4328,58.3064,58.3842,80364.0
2015-09-30 15:55:00,60.06,60.1,60.01,60.04,130886.0,58.3939,58.4328,58.3453,58.3745,130886.0
2015-10-01 09:30:00,60.58,60.81,60.21,60.57,47763.0,58.8995,59.1231,58.5398,58.8898,47763.0
2015-10-01 09:35:00,60.57,61.19,60.57,61.07,57778.0,58.8898,59.4926,58.8898,59.3759,57778.0
2015-10-01 09:40:00,61.05,61.76,61.04,61.65,51947.0,59.3565,60.0468,59.3468,59.9398,51947.0
2015-10-01 09:45:00,61.68,61.88,61.68,61.79,42781.0,59.969,60.1635,59.969,60.0759,42781.0
2015-10-01 09:50:00,61.82,61.83,61.68,61.69,41453.0,60.1051,60.1148,59.969,59.9787,41453.0
2015-10-01 09:55:00,61.68,61.68,61.26,61.43,28000.0,59.969,59.969,59.5607,59.7259,28000.0
2015-10-01 10:00:00,61.44,61.47,61.14,61.24,48796.0,59.7357,59.7648,59.444,59.5412,48796.0
2015-10-01 10:05:00,61.21,61.72,61.11,61.71,67407.0,59.512,60.0079,59.4148,59.9982,67407.0
2015-10-01 10:10:00,61.69,61.97,61.23,61.29,48352.0,59.9787,60.251,59.5315,59.5898,48352.0
2015-10-01 10:15:00,61.31,61.75,61.29,61.32,25654.0,59.6093,60.0371,59.5898,59.619,25654.0
2015-10-01 10:20:00,61.35,61.43,60.97,61.23,134996.0,59.6482,59.7259,59.2787,59.5315,134996.0
2015-10-01 10:25:00,61.23,61.88,61.17,61.7,49427.0,59.5315,60.1635,59.4731,59.9884,49427.0
2015-10-01 10:30:00,61.65,61.71,61.01,61.02,34596.0,59.9398,59.9982,59.3176,59.3273,34596.0
2015-10-01 10:35:00,61.05,61.64,61.04,61.64,40720.0,59.3565,59.9301,59.3468,59.9301,40720.0
2015-10-01 10:40:00,61.64,61.71,61.19,61.32,35419.0,59.9301,59.9982,59.4926,59.619,35419.0
2015-10-01 10:45:00,61.33,61.78,61.33,61.57,35142.0,59.6287,60.0662,59.6287,59.8621,35142.0
2015-10-01 10:50:00,61.55,61.61,61.18,61.18,30236.0,59.8426,59.9009,59.4829,59.4829,30236.0
2015-10-01 10:55:00,61.15,61.29,61.02,61.02,52112.0,59.4537,59.5898,59.3273,59.3273,52112.0
2015-10-01 11:00:00,61.02,61.02,60.7,60.71,41312.0,59.3273,59.3273,59.0162,59.0259,41312.0
2015-10-01 11:05:00,60.7,60.76,60.51,60.53,49021.0,59.0162,59.0745,58.8315,58.8509,49021.0
2015-10-01 11:10:00,60.56,60.66,60.45,60.63,52556.0,58.8801,58.9773,58.7731,58.9481,52556.0
2015-10-01 11:15:00,60.63,60.9,60.57,60.9,47991.0,58.9481,59.2106,58.8898,59.2106,47991.0
2015-10-01 11:20:00,60.85,61.17,60.74,60.96,39309.0,59.162,59.4731,59.0551,59.269,39309.0
2015-10-01 11:25:00,60.94,61.24,60.82,60.83,50844.0,59.2495,59.5412,59.1329,59.1426,50844.0
2015-10-01 11:30:00,60.88,61.05,60.78,60.83,30082.0,59.1912,59.3565,59.094,59.1426,30082.0
2015-10-01 11:35:00,60.83,60.98,60.5,60.78,28580.0,59.1426,59.2884,58.8217,59.094,28580.0
2015-10-01 11:40:00,60.8,61.01,60.69,60.7,32412.0,59.1134,59.3176,59.0065,59.0162,32412.0
2015-10-01 11:45:00,60.69,60.76,60.39,60.47,49509.0,59.0065,59.0745,58.7148,58.7926,49509.0
2015-10-01 11:50:00,60.49,60.54,60.19,60.19,25114.0,58.812,58.8606,58.5203,58.5203,25114.0
2015-10-01 11:55:00,60.17,60.24,60.0,60.23,31190.0,58.5009,58.5689,58.3356,58.5592,31190.0
2015-10-01 12:00:00,60.2,60.26,60.07,60.12,19822.0,58.5301,58.5884,58.4037,58.4523,19822.0
2015-10-01 12:05:00,60.09,60.11,59.83,59.86,23064.0,58.4231,58.4426,58.1703,58.1995,23064.0
2015-10-01 12:10:00,59.83,60.12,59.77,60.07,21334.0,58.1703,58.4523,58.112,58.4037,21334.0
2015-10-01 12:15:00,60.04,60.05,59.85,60.05,23658.0,58.3745,58.3842,58.1898,58.3842,23658.0
2015-10-01 12:20:00,60.08,60.19,60.0,60.12,18064.0,58.4134,58.5203,58.3356,58.4523,18064.0
2015-10-01 12:25:00,60.13,60.27,60.05,60.12,23342.0,58.462,58.5981,58.3842,58.4523,23342.0
2015-10-01 12:30:00,60.1,60.22,60.01,60.1,10188.0,58.4328,58.5495,58.3453,58.4328,10188.0
2015-10-01 12:35:00,60.11,60.22,60.05,60.08,11929.0,58.4426,58.5495,58.3842,58.4134,11929.0
2015-10-01 12:40:00,60.1,60.1,59.92,60.02,20761.0,58.4328,58.4328,58.2578,58.355,20761.0
2015-10-01 12:45:00,60.02,60.02,59.69,59.69,11784.0,58.355,58.355,58.0342,58.0342,11784.0
2015-10-01 12:50:00,59.68,59.81,59.68,59.78,21319.0,58.0245,58.1509,58.0245,58.1217,21319.0
2015-10-01 12:55:00,59.77,60.02,59.77,59.9,17004.0,58.112,58.355,58.112,58.2384,17004.0
2015-10-01 13:00:00,59.88,59.88,59.56,59.62,21537.0,58.2189,58.2189,57.9078,57.9661,21537.0
2015-10-01 13:05:00,59.63,59.69,59.55,59.56,11005.0,57.9759,58.0342,57.8981,57.9078,11005.0
2015-10-01 13:10:00,59.59,59.59,59.46,59.46,12697.0,57.937,57.937,57.8106,57.8106,12697.0
2015-10-01 13:15:00,59.47,59.68,59.46,59.65,16508.0,57.8203,58.0245,57.8106,57.9953,16508.0
2015-10-01 13:20:00,59.62,59.65,59.51,59.6,11900.0,57.9661,57.9953,57.8592,57.9467,11900.0
2015-10-01 13:25:00,59.64,59.71,59.47,59.55,19789.0,57.9856,58.0536,57.8203,57.8981,19789.0
2015-10-01 13:30:00,59.55,59.7,59.55,59.6,17934.0,57.8981,58.0439,57.8981,57.9467,17934.0
2015-10-01 13:35:00,59.58,59.8,59.47,59.63,14393.0,57.9273,58.1412,57.8203,57.9759,14393.0
2015-10-01 13:40:00,59.61,59.76,59.55,59.68,12119.0,57.9564,58.1023,57.8981,58.0245,12119.0
2015-10-01 13:45:00,59.71,59.83,59.65,59.82,12793.0,58.0536,58.1703,57.9953,58.1606,12793.0
2015-10-01 13:50:00,59.81,60.09,59.72,60.01,18753.0,58.1509,58.4231,58.0634,58.3453,18753.0
2015-10-01 13:55:00,60.04,60.27,60.04,60.08,11967.0,58.3745,58.5981,58.3745,58.4134,11967.0
2015-10-01 14:00:00,60.08,60.09,59.89,59.97,17379.0,58.4134,58.4231,58.2287,58.3064,17379.0
2015-10-01 14:05:00,59.94,60.38,59.94,60.31,18476.0,58.2773,58.7051,58.2773,58.637,18476.0
2015-10-01 14:10:00,60.29,60.31,60.12,60.14,13720.0,58.6176,58.637,58.4523,58.4717,13720.0
2015-10-01 14:15:00,60.15,60.21,60.09,60.09,12370.0,58.4814,58.5398,58.4231,58.4231,12370.0
2015-10-01 14:20:00,60.09,60.12,59.86,59.87,11930.0,58.4231,58.4523,58.1995,58.2092,11930.0
2015-10-01 14:25:00,59.89,59.9,59.75,59.9,12779.0,58.2287,58.2384,58.0925,58.2384,12779.0
2015-10-01 14:30:00,59.9,59.91,59.74,59.74,20544.0,58.2384,58.2481,58.0828,58.0828,20544.0
2015-10-01 14:35:00,59.76,59.94,59.71,59.89,20154.0,58.1023,58.2773,58.0536,58.2287,20154.0
2015-10-01 14:40:00,59.89,59.91,59.73,59.78,12325.0,58.2287,58.2481,58.0731,58.1217,12325.0
2015-10-01 14:45:00,59.79,59.82,59.6,59.61,11762.0,58.1314,58.1606,57.9467,57.9564,11762.0
2015-10-01 14:50:00,59.6,59.74,59.6,59.73,19771.0,57.9467,58.0828,57.9467,58.0731,19771.0
2015-10-01 14:55:00,59.75,59.87,59.74,59.74,23693.0,58.0925,58.2092,58.0828,58.0828,23693.0
2015-10-01 15:00:00,59.74,59.78,59.6,59.6,48533.0,58.0828,58.1217,57.9467,57.9467,48533.0
2015-10-01 15:05:00,59.6,59.62,59.51,59.58,46531.0,57.9467,57.9661,57.8592,57.9273,46531.0
2015-10-01 15:10:00,59.59,60.01,59.59,59.99,31585.0,57.937,58.3453,57.937,58.3259,31585.0
2015-10-01 15:15:00,59.99,60.0,59.64,59.75,19544.0,58.3259,58.3356,57.9856,58.0925,19544.0
2015-10-01 15:20:00,59.73,59.74,59.55,59.57,33097.0,58.0731,58.0828,57.8981,57.9175,33097.0
2015-10-01 15:25:00,59.58,59.75,59.55,59.74,27046.0,57.9273,58.0925,57.8981,58.0828,27046.0
2015-10-01 15:30:00,59.73,59.88,59.72,59.86,37641.0,58.0731,58.2189,58.0634,58.1995,37641.0
2015-10-01 15:35:00,59.84,59.86,59.69,59.76,45289.0,58.18,58.1995,58.0342,58.1023,45289.0
2015-10-01 15:40:00,59.74,59.86,59.72,59.85,35665.0,58.0828,58.1995,58.0634,58.1898,35665.0
2015-10-01 15:45:00,59.86,59.96,59.74,59.75,89492.0,58.1995,58.2967,58.0828,58.0925,89492.0
2015-10-01 15:50:00,59.76,59.79,59.68,59.68,104324.0,58.1023,58.1314,58.0245,58.0245,104324.0
2015-10-01 15:55:00,59.69,59.85,59.69,59.82,164554.0,58.0342,58.1898,58.0342,58.1606,164554.0
2015-10-02 09:30:00,59.0,59.0,57.98,57.98,37225.0,57.3633,57.3633,56.3716,56.3716,37225.0
2015-10-02 09:35:00,57.9,58.41,57.82,58.22,26687.0,56.2939,56.7897,56.2161,56.605,26687.0
2015-10-02 09:40:00,58.15,58.4,58.0,58.27,42963.0,56.5369,56.78,56.3911,56.6536,42963.0
2015-10-02 09:45:00,58.3,58.33,58.03,58.09,18225.0,56.6828,56.7119,56.4203,56.4786,18225.0
2015-10-02 09:50:00,58.09,58.14,57.84,57.93,32960.0,56.4786,56.5272,56.2355,56.323,32960.0
2015-10-02 09:55:00,57.93,58.05,57.59,57.95,86773.0,56.323,56.4397,55.9925,56.3425,86773.0
2015-10-02 10:00:00,58.01,58.19,57.84,58.07,27292.0,56.4008,56.5758,56.2355,56.4591,27292.0
2015-10-02 10:05:00,58.08,58.31,58.01,58.24,23217.0,56.4689,56.6925,56.4008,56.6244,23217.0
2015-10-02 10:10:00,58.18,58.29,58.04,58.25,24302.0,56.5661,56.673,56.43,56.6341,24302.0
2015-10-02 10:15:00,58.23,58.35,58.12,58.2,25735.0,56.6147,56.7314,56.5078,56.5855,25735.0
2015-10-02 10:20:00,58.23,58.26,57.95,58.04,23537.0,56.6147,56.6439,56.3425,56.43,23537.0
2015-10-02 10:25:00,58.04,58.1,57.71,57.79,34318.0,56.43,56.4883,56.1091,56.1869,34318.0
2015-10-02 10:30:00,57.8,57.81,57.63,57.65,24839.0,56.1966,56.2064,56.0313,56.0508,24839.0
2015-10-02 10:35:00,57.69,57.78,57.57,57.67,29400.0,56.0897,56.1772,55.973,56.0702,29400.0
2015-10-02 10:40:00,57.67,57.74,57.58,57.64,35931.0,56.0702,56.1383,55.9827,56.0411,35931.0
2015-10-02 10:45:00,57.61,57.69,57.41,57.66,55082.0,56.0119,56.0897,55.8175,56.0605,55082.0
2015-10-02 10:50:00,57.67,57.76,57.47,57.5,55075.0,56.0702,56.1577,55.8758,55.905,55075.0
2015-10-02 10:55:00,57.49,57.9,57.49,57.9,24383.0,55.8952,56.2939,55.8952,56.2939,24383.0
2015-10-02 11:00:00,57.94,58.05,57.71,57.78,40992.0,56.3327,56.4397,56.1091,56.1772,40992.0
2015-10-02 11:05:00,57.81,57.99,57.78,57.93,40065.0,56.2064,56.3814,56.1772,56.323,40065.0
2015-10-02 11:10:00,57.95,58.2,57.85,57.92,28275.0,56.3425,56.5855,56.2452,56.3133,28275.0
2015-10-02 11:15:00,57.92,57.93,57.69,57.69,26491.0,56.3133,56.323,56.0897,56.0897,26491.0
2015-10-02 11:20:00,57.71,58.05,57.71,57.83,14832.0,56.1091,56.4397,56.1091,56.2258,14832.0
2015-10-02 11:25:00,57.81,57.98,57.76,57.76,26607.0,56.2064,56.3716,56.1577,56.1577,26607.0
2015-10-02 11:30:00,57.8,57.92,57.57,57.91,77753.0,56.1966,56.3133,55.973,56.3036,77753.0
2015-10-02 11:35:00,57.88,58.0,57.71,57.71,79374.0,56.2744,56.3911,56.1091,56.1091,79374.0
2015-10-02 11:40:00,57.72,57.77,57.63,57.7,27960.0,56.1189,56.1675,56.0313,56.0994,27960.0
2015-10-02 11:45:00,57.71,57.99,57.67,57.76,36582.0,56.1091,56.3814,56.0702,56.1577,36582.0
2015-10-02 11:50:00,57.73,57.77,57.64,57.77,17154.0,56.1286,56.1675,56.0411,56.1675,17154.0
2015-10-02 11:55:00,57.75,58.0,57.6,57.9,35020.0,56.148,56.3911,56.0022,56.2939,35020.0
2015-10-02 12:00:00,57.9,57.99,57.81,57.87,16101.0,56.2939,56.3814,56.2064,56.2647,16101.0
2015-10-02 12:05:00,57.91,58.16,57.86,58.0,29902.0,56.3036,56.5466,56.255,56.3911,29902.0
2015-10-02 12:10:00,58.0,58.14,57.98,58.13,51332.0,56.3911,56.5272,56.3716,56.5175,51332.0
2015-10-02 12:15:00,58.14,58.31,58.09,58.27,48778.0,56.5272,56.6925,56.4786,56.6536,48778.0
2015-10-02 12:20:00,58.23,58.42,58.2,58.36,46528.0,56.6147,56.7994,56.5855,56.7411,46528.0
2015-10-02 12:25:00,58.36,58.43,58.32,58.38,13285.0,56.7411,56.8092,56.7022,56.7605,13285.0
2015-10-02 12:30:00,58.4,58.57,58.24,58.28,36301.0,56.78,56.9453,56.6244,56.6633,36301.0
2015-10-02 12:35:00,58.33,58.34,58.17,58.17,13205.0,56.7119,56.7217,56.5564,56.5564,13205.0
2015-10-02 12:40:00,58.19,58.29,58.13,58.2,18198.0,56.5758,56.673,56.5175,56.5855,18198.0
2015-10-02 12:45:00,58.21,58.5,58.17,58.46,21804.0,56.5953,56.8772,56.5564,56.8383,21804.0
2015-10-02 12:50:00,58.46,58.65,58.42,58.59,30923.0,56.8383,57.0231,56.7994,56.9647,30923.0
2015-10-02 12:55:00,58.61,58.65,58.49,58.56,22195.0,56.9842,57.0231,56.8675,56.9355,22195.0
2015-10-02 13:00:00,58.58,58.91,58.57,58.84,33555.0,56.955,57.2758,56.9453,57.2078,33555.0
2015-10-02 13:05:00,58.85,59.16,58.84,59.09,43440.0,57.2175,57.5189,57.2078,57.4508,43440.0
2015-10-02 13:10:00,59.04,59.21,59.0,59.19,53016.0,57.4022,57.5675,57.3633,57.5481,53016.0
2015-10-02 13:15:00,59.2,59.31,58.94,58.99,24041.0,57.5578,57.6647,57.305,57.3536,24041.0
2015-10-02 13:20:00,58.99,58.99,58.79,58.8,25465.0,57.3536,57.3536,57.1592,57.1689,25465.0
2015-10-02 13:25:00,58.81,58.97,58.77,58.87,10175.0,57.1786,57.3342,57.1397,57.237,10175.0
2015-10-02 13:30:00,58.85,58.95,58.77,58.87,27200.0,57.2175,57.3147,57.1397,57.237,27200.0
2015-10-02 13:35:00,58.87,58.9,58.74,58.75,18162.0,57.237,57.2661,57.1106,57.1203,18162.0
2015-10-02 13:40:00,58.75,58.92,58.7,58.88,21570.0,57.1203,57.2856,57.0717,57.2467,21570.0
2015-10-02 13:45:00,58.86,59.0,58.73,58.78,27940.0,57.2272,57.3633,57.1008,57.1494,27940.0
2015-10-02 13:50:00,58.81,58.96,58.73,58.76,20152.0,57.1786,57.3245,57.1008,57.13,20152.0
2015-10-02 13:55:00,58.77,58.92,58.76,58.78,13335.0,57.1397,57.2856,57.13,57.1494,13335.0
2015-10-02 14:00:00,58.81,58.95,58.71,58.95,13350.0,57.1786,57.3147,57.0814,57.3147,13350.0
2015-10-02 14:05:00,58.95,59.23,58.94,59.15,25220.0,57.3147,57.587,57.305,57.5092,25220.0
2015-10-02 14:10:00,59.15,59.15,58.73,58.88,33330.0,57.5092,57.5092,57.1008,57.2467,33330.0
2015-10-02 14:15:00,58.87,59.07,58.81,59.02,14741.0,57.237,57.4314,57.1786,57.3828,14741.0
2015-10-02 14:20:00,58.98,59.03,58.87,59.01,20616.0,57.3439,57.3925,57.237,57.3731,20616.0
2015-10-02 14:25:00,59.01,59.16,58.82,58.86,87257.0,57.3731,57.5189,57.1883,57.2272,87257.0
2015-10-02 14:30:00,58.87,58.95,58.67,58.68,84895.0,57.237,57.3147,57.0425,57.0522,84895.0
2015-10-02 14:35:00,58.7,58.81,58.68,58.71,31978.0,57.0717,57.1786,57.0522,57.0814,31978.0
2015-10-02 14:40:00,58.7,58.77,58.59,58.61,28121.0,57.0717,57.1397,56.9647,56.9842,28121.0
2015-10-02 14:45:00,58.61,58.67,58.42,58.55,51537.0,56.9842,57.0425,56.7994,56.9258,51537.0
2015-10-02 14:50:00,58.56,58.62,58.35,58.41,67106.0,56.9355,56.9939,56.7314,56.7897,67106.0
2015-10-02 14:55:00,58.44,58.59,58.37,58.52,51891.0,56.8189,56.9647,56.7508,56.8967,51891.0
2015-10-02 15:00:00,58.52,58.52,58.39,58.5,71075.0,56.8967,56.8967,56.7703,56.8772,71075.0
2015-10-02 15:05:00,58.47,58.55,58.4,58.53,127318.0,56.848,56.9258,56.78,56.9064,127318.0
2015-10-02 15:10:00,58.53,58.58,58.5,58.53,94794.0,56.9064,56.955,56.8772,56.9064,94794.0
2015-10-02 15:15:00,58.53,58.75,58.52,58.56,69560.0,56.9064,57.1203,56.8967,56.9355,69560.0
2015-10-02 15:20:00,58.55,58.82,58.52,58.8,142476.0,56.9258,57.1883,56.8967,57.1689,142476.0
2015-10-02 15:25:00,58.82,59.07,58.82,59.07,32757.0,57.1883,57.4314,57.1883,57.4314,32757.0
2015-10-02 15:30:00,59.1,59.36,59.08,59.35,58841.0,57.4606,57.7134,57.4411,57.7036,58841.0
2015-10-02 15:35:00,59.34,59.47,59.33,59.33,66139.0,57.6939,57.8203,57.6842,57.6842,66139.0
2015-10-02 15:40:00,59.32,59.43,59.32,59.39,58884.0,57.6745,57.7814,57.6745,57.7425,58884.0
2015-10-02 15:45:00,59.39,59.66,59.38,59.64,87020.0,57.7425,58.005,57.7328,57.9856,87020.0
2015-10-02 15:50:00,59.63,59.64,59.53,59.55,93017.0,57.9759,57.9856,57.8786,57.8981,93017.0
2015-10-02 15:55:00,59.55,59.68,59.5,59.64,141115.0,57.8981,58.0245,57.8495,57.9856,141115.0
2015-10-05 09:30:00,60.5,61.04,60.45,60.9,34969.0,58.8217,59.3468,58.7731,59.2106,34969.0
2015-10-05 09:35:00,60.99,61.55,60.82,61.48,49363.0,59.2981,59.8426,59.1329,59.7745,49363.0
2015-10-05 09:40:00,61.48,61.95,61.3,61.95,31108.0,59.7745,60.2315,59.5995,60.2315,31108.0
2015-10-05 09:45:00,61.93,62.38,61.93,62.33,41655.0,60.2121,60.6496,60.2121,60.601,41655.0
2015-10-05 09:50:00,62.35,62.6,62.1,62.24,46093.0,60.6204,60.8635,60.3774,60.5135,46093.0
2015-10-05 09:55:00,62.22,62.62,62.15,62.62,46630.0,60.494,60.8829,60.426,60.8829,46630.0
2015-10-05 10:00:00,62.6,62.67,62.2,62.51,32266.0,60.8635,60.9315,60.4746,60.776,32266.0
2015-10-05 10:05:00,62.56,63.08,62.5,63.01,118298.0,60.8246,61.3302,60.7663,61.2621,118298.0
2015-10-05 10:10:00,62.99,63.17,62.77,62.91,80112.0,61.2427,61.4177,61.0288,61.1649,80112.0
2015-10-05 10:15:00,62.96,63.24,62.86,62.88,53907.0,61.2135,61.4857,61.1163,61.1357,53907.0
2015-10-05 10:20:00,62.96,63.18,62.92,63.05,27123.0,61.2135,61.4274,61.1746,61.301,27123.0
2015-10-05 10:25:00,63.08,63.14,62.98,63.03,35944.0,61.3302,61.3885,61.2329,61.2816,35944.0
2015-10-05 10:30:00,63.02,63.47,63.02,63.47,40886.0,61.2718,61.7093,61.2718,61.7093,40886.0
2015-10-05 10:35:00,63.47,63.47,63.08,63.12,30339.0,61.7093,61.7093,61.3302,61.3691,30339.0
2015-10-05 10:40:00,63.1,63.27,62.98,63.06,15048.0,61.3496,61.5149,61.2329,61.3107,15048.0
2015-10-05 10:45:00,63.07,63.35,62.97,63.35,18261.0,61.3204,61.5927,61.2232,61.5927,18261.0
2015-10-05 10:50:00,63.35,63.76,63.19,63.69,18989.0,61.5927,61.9913,61.4371,61.9232,18989.0
2015-10-05 10:55:00,63.74,64.05,63.72,63.74,48329.0,61.9719,62.2733,61.9524,61.9719,48329.0
2015-10-05 11:00:00,63.79,63.79,63.53,63.65,35840.0,62.0205,62.0205,61.7677,61.8844,35840.0
2015-10-05 11:05:00,63.67,63.85,63.59,63.78,18516.0,61.9038,62.0788,61.826,62.0107,18516.0
2015-10-05 11:10:00,63.81,63.88,63.7,63.83,13850.0,62.0399,62.108,61.933,62.0594,13850.0
2015-10-05 11:15:00,63.87,63.99,63.67,63.96,26074.0,62.0983,62.2149,61.9038,62.1858,26074.0
2015-10-05 11:20:00,63.97,64.48,63.97,64.45,33916.0,62.1955,62.6913,62.1955,62.6622,33916.0
2015-10-05 11:25:00,64.46,64.46,64.15,64.17,31934.0,62.6719,62.6719,62.3705,62.3899,31934.0
2015-10-05 11:30:00,64.19,64.34,64.16,64.19,17621.0,62.4094,62.5552,62.3802,62.4094,17621.0
2015-10-05 11:35:00,64.19,64.23,63.99,64.06,16121.0,62.4094,62.4483,62.2149,62.283,16121.0
2015-10-05 11:40:00,64.09,64.25,63.96,63.98,33854.0,62.3121,62.4677,62.1858,62.2052,33854.0
2015-10-05 11:45:00,64.01,64.43,63.99,64.43,22142.0,62.2344,62.6427,62.2149,62.6427,22142.0
2015-10-05 11:50:00,64.43,64.56,64.27,64.27,37251.0,62.6427,62.7691,62.4872,62.4872,37251.0
2015-10-05 11:55:00,64.31,64.59,64.26,64.47,18107.0,62.526,62.7983,62.4774,62.6816,18107.0
2015-10-05 12:00:00,64.52,64.55,64.34,64.34,9236.0,62.7302,62.7594,62.5552,62.5552,9236.0
2015-10-05 12:05:00,64.36,64.45,64.27,64.28,13913.0,62.5747,62.6622,62.4872,62.4969,13913.0
2015-10-05 12:10:00,64.26,64.32,64.15,64.31,13464.0,62.4774,62.5358,62.3705,62.526,13464.0
2015-10-05 12:15:00,64.33,64.51,64.27,64.38,17960.0,62.5455,62.7205,62.4872,62.5941,17960.0
2015-10-05 12:20:00,64.41,64.42,64.25,64.3,9120.0,62.6233,62.633,62.4677,62.5163,9120.0
2015-10-05 12:25:00,64.29,64.5,64.29,64.47,9654.0,62.5066,62.7108,62.5066,62.6816,9654.0
2015-10-05 12:30:00,64.5,64.5,64.39,64.47,34073.0,62.7108,62.7108,62.6038,62.6816,34073.0
2015-10-05 12:35:00,64.48,64.66,64.43,64.6,25396.0,62.6913,62.8663,62.6427,62.808,25396.0
2015-10-05 12:40:00,64.59,64.6,64.46,64.51,38024.0,62.7983,62.808,62.6719,62.7205,38024.0
2015-10-05 12:45:00,64.51,64.52,64.41,64.42,32874.0,62.7205,62.7302,62.6233,62.633,32874.0
2015-10-05 12:50:00,64.42,64.43,64.1,64.1,20981.0,62.633,62.6427,62.3219,62.3219,20981.0
2015-10-05 12:55:00,64.14,64.18,64.1,64.17,20325.0,62.3608,62.3997,62.3219,62.3899,20325.0
2015-10-05 13:00:00,64.18,64.25,64.09,64.18,15823.0,62.3997,62.4677,62.3121,62.3997,15823.0
2015-10-05 13:05:00,64.17,64.33,64.17,64.22,15021.0,62.3899,62.5455,62.3899,62.4385,15021.0
2015-10-05 13:10:00,64.22,64.26,64.14,64.22,9729.0,62.4385,62.4774,62.3608,62.4385,9729.0
2015-10-05 13:15:00,64.22,64.4,64.2,64.4,13268.0,62.4385,62.6135,62.4191,62.6135,13268.0
2015-10-05 13:20:00,64.44,64.5,64.4,64.4,14282.0,62.6524,62.7108,62.6135,62.6135,14282.0
2015-10-05 13:25:00,64.41,64.57,64.41,64.51,16938.0,62.6233,62.7788,62.6233,62.7205,16938.0
2015-10-05 13:30:00,64.48,64.48,64.38,64.4,11190.0,62.6913,62.6913,62.5941,62.6135,11190.0
2015-10-05 13:35:00,64.4,64.56,64.38,64.54,9510.0,62.6135,62.7691,62.5941,62.7497,9510.0
2015-10-05 13:40:00,64.52,64.52,64.29,64.33,12940.0,62.7302,62.7302,62.5066,62.5455,12940.0
2015-10-05 13:45:00,64.31,64.56,64.31,64.54,12606.0,62.526,62.7691,62.526,62.7497,12606.0
2015-10-05 13:50:00,64.55,64.57,64.45,64.51,11825.0,62.7594,62.7788,62.6622,62.7205,11825.0
2015-10-05 13:55:00,64.49,64.58,64.46,64.55,13259.0,62.7011,62.7886,62.6719,62.7594,13259.0
2015-10-05 14:00:00,64.57,64.58,64.43,64.43,9565.0,62.7788,62.7886,62.6427,62.6427,9565.0
2015-10-05 14:05:00,64.41,64.42,64.31,64.37,31599.0,62.6233,62.633,62.526,62.5844,31599.0
2015-10-05 14:10:00,64.35,64.58,64.33,64.56,39385.0,62.5649,62.7886,62.5455,62.7691,39385.0
2015-10-05 14:15:00,64.57,64.66,64.57,64.6,21249.0,62.7788,62.8663,62.7788,62.808,21249.0
2015-10-05 14:20:00,64.58,64.79,64.58,64.74,14581.0,62.7886,62.9927,62.7886,62.9441,14581.0
2015-10-05 14:25:00,64.79,65.03,64.76,64.94,19410.0,62.9927,63.2261,62.9636,63.1386,19410.0
2015-10-05 14:30:00,64.93,64.95,64.83,64.87,17076.0,63.1288,63.1483,63.0316,63.0705,17076.0
2015-10-05 14:35:00,64.88,64.88,64.67,64.7,29881.0,63.0802,63.0802,62.8761,62.9052,29881.0
2015-10-05 14:40:00,64.69,64.74,64.66,64.67,20314.0,62.8955,62.9441,62.8663,62.8761,20314.0
2015-10-05 14:45:00,64.65,64.72,64.61,64.65,22248.0,62.8566,62.9247,62.8177,62.8566,22248.0
2015-10-05 14:50:00,64.65,64.73,64.53,64.57,20929.0,62.8566,62.9344,62.7399,62.7788,20929.0
2015-10-05 14:55:00,64.57,64.57,64.42,64.42,15039.0,62.7788,62.7788,62.633,62.633,15039.0
2015-10-05 15:00:00,64.41,64.47,64.36,64.4,30360.0,62.6233,62.6816,62.5747,62.6135,30360.0
2015-10-05 15:05:00,64.39,64.48,64.36,64.45,20483.0,62.6038,62.6913,62.5747,62.6622,20483.0
2015-10-05 15:10:00,64.45,64.52,64.42,64.45,25960.0,62.6622,62.7302,62.633,62.6622,25960.0
2015-10-05 15:15:00,64.45,64.52,64.4,64.43,20367.0,62.6622,62.7302,62.6135,62.6427,20367.0
2015-10-05 15:20:00,64.42,64.53,64.42,64.43,32425.0,62.633,62.7399,62.633,62.6427,32425.0
2015-10-05 15:25:00,64.46,64.5,64.38,64.47,25428.0,62.6719,62.7108,62.5941,62.6816,25428.0
2015-10-05 15:30:00,64.47,64.53,64.39,64.4,44320.0,62.6816,62.7399,62.6038,62.6135,44320.0
2015-10-05 15:35:00,64.39,64.41,64.24,64.32,23199.0,62.6038,62.6233,62.458,62.5358,23199.0
2015-10-05 15:40:00,64.31,64.37,64.25,64.32,31064.0,62.526,62.5844,62.4677,62.5358,31064.0
2015-10-05 15:45:00,64.31,64.48,64.3,64.45,44338.0,62.526,62.6913,62.5163,62.6622,44338.0
2015-10-05 15:50:00,64.46,64.5,64.39,64.43,59086.0,62.6719,62.7108,62.6038,62.6427,59086.0
2015-10-05 15:55:00,64.43,64.48,64.35,64.39,85183.0,62.6427,62.6913,62.5649,62.6038,85183.0
2015-10-06 09:30:00,64.37,65.0,64.27,65.0,31507.0,62.5844,63.1969,62.4872,63.1969,31507.0
2015-10-06 09:35:00,65.03,65.24,64.87,64.98,47336.0,63.2261,63.4302,63.0705,63.1775,47336.0
2015-10-06 09:40:00,65.02,65.69,65.01,65.42,20684.0,63.2163,63.8678,63.2066,63.6053,20684.0
2015-10-06 09:45:00,65.39,65.59,65.35,65.45,39580.0,63.5761,63.7705,63.5372,63.6344,39580.0
2015-10-06 09:50:00,65.47,65.75,65.37,65.41,33408.0,63.6539,63.9261,63.5566,63.5955,33408.0
2015-10-06 09:55:00,65.4,65.72,65.17,65.72,19427.0,63.5858,63.8969,63.3622,63.8969,19427.0
2015-10-06 10:00:00,65.68,65.87,65.46,65.76,28528.0,63.858,64.0428,63.6441,63.9358,28528.0
2015-10-06 10:05:00,65.73,65.96,65.47,65.86,51702.0,63.9067,64.1303,63.6539,64.033,51702.0
2015-10-06 10:10:00,65.83,65.91,65.39,65.52,41627.0,64.0039,64.0817,63.5761,63.7025,41627.0
2015-10-06 10:15:00,65.45,65.46,64.59,64.63,23371.0,63.6344,63.6441,62.7983,62.8372,23371.0
2015-10-06 10:20:00,64.62,65.0,64.62,64.91,19048.0,62.8274,63.1969,62.8274,63.1094,19048.0
2015-10-06 10:25:00,64.86,65.06,64.66,64.66,14392.0,63.0608,63.2552,62.8663,62.8663,14392.0
2015-10-06 10:30:00,64.67,64.85,64.6,64.76,18724.0,62.8761,63.0511,62.808,62.9636,18724.0
2015-10-06 10:35:00,64.78,64.96,64.53,64.79,11402.0,62.983,63.158,62.7399,62.9927,11402.0
2015-10-06 10:40:00,64.79,64.97,64.66,64.78,11587.0,62.9927,63.1677,62.8663,62.983,11587.0
2015-10-06 10:45:00,64.81,65.03,64.78,64.84,9915.0,63.0122,63.2261,62.983,63.0413,9915.0
2015-10-06 10:50:00,64.8,64.98,64.65,64.93,15387.0,63.0025,63.1775,62.8566,63.1288,15387.0
2015-10-06 10:55:00,64.91,64.99,64.82,64.88,12126.0,63.1094,63.1872,63.0219,63.0802,12126.0
2015-10-06 11:00:00,64.9,65.1,64.87,65.05,17695.0,63.0997,63.2941,63.0705,63.2455,17695.0
2015-10-06 11:05:00,65.09,65.29,64.98,65.29,47009.0,63.2844,63.4789,63.1775,63.4789,47009.0
2015-10-06 11:10:00,65.27,65.65,65.27,65.63,30357.0,63.4594,63.8289,63.4594,63.8094,30357.0
2015-10-06 11:15:00,65.68,65.97,65.65,65.94,22085.0,63.858,64.14,63.8289,64.1108,22085.0
2015-10-06 11:20:00,65.97,66.06,65.82,65.89,12602.0,64.14,64.2275,63.9942,64.0622,12602.0
2015-10-06 11:25:00,65.84,66.13,65.83,66.13,60976.0,64.0136,64.2956,64.0039,64.2956,60976.0
2015-10-06 11:30:00,66.14,66.2,65.88,66.02,18978.0,64.3053,64.3636,64.0525,64.1886,18978.0
2015-10-06 11:35:00,66.02,66.02,65.63,65.74,27822.0,64.1886,64.1886,63.8094,63.9164,27822.0
2015-10-06 11:40:00,65.7,65.73,65.55,65.55,13758.0,63.8775,63.9067,63.7316,63.7316,13758.0
2015-10-06 11:45:00,65.55,65.83,65.44,65.69,27740.0,63.7316,64.0039,63.6247,63.8678,27740.0
2015-10-06 11:50:00,65.73,65.88,65.67,65.78,11364.0,63.9067,64.0525,63.8483,63.9553,11364.0
2015-10-06 11:55:00,65.76,65.85,65.52,65.67,11850.0,63.9358,64.0233,63.7025,63.8483,11850.0
2015-10-06 12:00:00,65.69,65.85,65.67,65.84,17492.0,63.8678,64.0233,63.8483,64.0136,17492.0
2015-10-06 12:05:00,65.84,65.96,65.78,65.87,26730.0,64.0136,64.1303,63.9553,64.0428,26730.0
2015-10-06 12:10:00,65.84,65.89,65.72,65.87,19163.0,64.0136,64.0622,63.8969,64.0428,19163.0
2015-10-06 12:15:00,65.88,65.91,65.64,65.67,9092.0,64.0525,64.0817,63.8192,63.8483,9092.0
2015-10-06 12:20:00,65.71,65.98,65.68,65.85,11697.0,63.8872,64.1497,63.858,64.0233,11697.0
2015-10-06 12:25:00,65.83,66.2,65.75,66.18,23014.0,64.0039,64.3636,63.9261,64.3442,23014.0
2015-10-06 12:30:00,66.18,66.32,66.0,66.03,48962.0,64.3442,64.4803,64.1692,64.1983,48962.0
2015-10-06 12:35:00,66.03,66.03,65.87,65.98,34580.0,64.1983,64.1983,64.0428,64.1497,34580.0
2015-10-06 12:40:00,65.88,65.92,65.78,65.9,10573.0,64.0525,64.0914,63.9553,64.0719,10573.0
2015-10-06 12:45:00,65.88,65.94,65.82,65.87,13789.0,64.0525,64.1108,63.9942,64.0428,13789.0
2015-10-06 12:50:00,65.86,65.96,65.82,65.92,11071.0,64.033,64.1303,63.9942,64.0914,11071.0
2015-10-06 12:55:00,65.85,65.9,65.67,65.73,17056.0,64.0233,64.0719,63.8483,63.9067,17056.0
2015-10-06 13:00:00,65.73,65.87,65.7,65.84,9720.0,63.9067,64.0428,63.8775,64.0136,9720.0
2015-10-06 13:05:00,65.84,65.84,65.73,65.73,14343.0,64.0136,64.0136,63.9067,63.9067,14343.0
2015-10-06 13:10:00,65.73,65.77,65.58,65.71,12905.0,63.9067,63.9455,63.7608,63.8872,12905.0
2015-10-06 13:15:00,65.66,65.7,65.58,65.7,8909.0,63.8386,63.8775,63.7608,63.8775,8909.0
2015-10-06 13:20:00,65.7,65.8,65.7,65.75,11508.0,63.8775,63.9747,63.8775,63.9261,11508.0
2015-10-06 13:25:00,65.74,65.75,65.67,65.67,10971.0,63.9164,63.9261,63.8483,63.8483,10971.0
2015-10-06 13:30:00,65.69,65.71,65.57,65.57,12880.0,63.8678,63.8872,63.7511,63.7511,12880.0
2015-10-06 13:35:00,65.56,65.58,65.34,65.34,8107.0,63.7414,63.7608,63.5275,63.5275,8107.0
2015-10-06 13:40:00,65.33,65.34,65.11,65.16,8466.0,63.5178,63.5275,63.3039,63.3525,8466.0
2015-10-06 13:45:00,65.12,65.3,65.08,65.3,13802.0,63.3136,63.4886,63.2747,63.4886,13802.0
2015-10-06 13:50:00,65.27,65.28,65.1,65.25,8786.0,63.4594,63.4691,63.2941,63.44,8786.0
2015-10-06 13:55:00,65.19,65.24,65.11,65.11,8900.0,63.3816,63.4302,63.3039,63.3039,8900.0
2015-10-06 14:00:00,65.13,65.31,65.08,65.23,9705.0,63.3233,63.4983,63.2747,63.4205,9705.0
2015-10-06 14:05:00,65.21,65.37,65.19,65.31,11804.0,63.4011,63.5566,63.3816,63.4983,11804.0
2015-10-06 14:10:00,65.32,65.58,65.32,65.57,14247.0,63.508,63.7608,63.508,63.7511,14247.0
2015-10-06 14:15:00,65.56,65.77,65.48,65.69,10428.0,63.7414,63.9455,63.6636,63.8678,10428.0
2015-10-06 14:20:00,65.68,65.86,65.6,65.81,8922.0,63.858,64.033,63.7803,63.9844,8922.0
2015-10-06 14:25:00,65.81,65.97,65.75,65.91,13881.0,63.9844,64.14,63.9261,64.0817,13881.0
2015-10-06 14:30:00,65.89,66.06,65.83,66.0,39095.0,64.0622,64.2275,64.0039,64.1692,39095.0
2015-10-06 14:35:00,65.97,66.07,65.92,65.95,15667.0,64.14,64.2372,64.0914,64.1206,15667.0
2015-10-06 14:40:00,65.94,66.02,65.84,65.97,11003.0,64.1108,64.1886,64.0136,64.14,11003.0
2015-10-06 14:45:00,65.94,66.13,65.88,66.07,11798.0,64.1108,64.2956,64.0525,64.2372,11798.0
2015-10-06 14:50:00,66.08,66.13,65.84,65.86,12433.0,64.2469,64.2956,64.0136,64.033,12433.0
2015-10-06 14:55:00,65.85,65.85,65.62,65.7,9306.0,64.0233,64.0233,63.7997,63.8775,9306.0
2015-10-06 15:00:00,65.67,65.93,65.65,65.83,21701.0,63.8483,64.1011,63.8289,64.0039,21701.0
2015-10-06 15:05:00,65.81,65.93,65.73,65.87,15450.0,63.9844,64.1011,63.9067,64.0428,15450.0
2015-10-06 15:10:00,65.87,65.96,65.75,65.88,16852.0,64.0428,64.1303,63.9261,64.0525,16852.0
2015-10-06 15:15:00,65.86,65.99,65.77,65.86,19483.0,64.033,64.1594,63.9455,64.033,19483.0
2015-10-06 15:20:00,65.84,65.92,65.7,65.82,25125.0,64.0136,64.0914,63.8775,63.9942,25125.0
2015-10-06 15:25:00,65.79,65.82,65.75,65.8,17270.0,63.965,63.9942,63.9261,63.9747,17270.0
2015-10-06 15:30:00,65.82,65.96,65.8,65.84,31040.0,63.9942,64.1303,63.9747,64.0136,31040.0
2015-10-06 15:35:00,65.83,65.84,65.67,65.67,20909.0,64.0039,64.0136,63.8483,63.8483,20909.0
2015-10-06 15:40:00,65.69,65.84,65.6,65.76,39352.0,63.8678,64.0136,63.7803,63.9358,39352.0
2015-10-06 15:45:00,65.74,65.82,65.68,65.8,70545.0,63.9164,63.9942,63.858,63.9747,70545.0
2015-10-06 15:50:00,65.79,65.83,65.68,65.77,58881.0,63.965,64.0039,63.858,63.9455,58881.0
2015-10-06 15:55:00,65.75,65.78,65.61,65.74,130314.0,63.9261,63.9553,63.79,63.9164,130314.0
2015-10-07 09:30:00,66.78,67.75,66.16,67.75,84459.0,64.9275,65.8706,64.3247,65.8706,84459.0
2015-10-07 09:35:00,67.78,68.95,67.73,68.38,58650.0,65.8998,67.0373,65.8512,66.4831,58650.0
2015-10-07 09:40:00,68.42,68.76,68.16,68.7,59728.0,66.522,66.8526,66.2692,66.7943,59728.0
2015-10-07 09:45:00,68.76,68.91,68.47,68.59,52767.0,66.8526,66.9984,66.5706,66.6873,52767.0
2015-10-07 09:50:00,68.52,68.52,68.2,68.41,62369.0,66.6193,66.6193,66.3081,66.5123,62369.0
2015-10-07 09:55:00,68.44,68.5,68.09,68.34,54297.0,66.5415,66.5998,66.2012,66.4443,54297.0
2015-10-07 10:00:00,68.33,69.0,68.3,68.91,55161.0,66.4345,67.0859,66.4054,66.9984,55161.0
2015-10-07 10:05:00,68.91,68.95,68.39,68.91,47736.0,66.9984,67.0373,66.4929,66.9984,47736.0
2015-10-07 10:10:00,68.95,69.23,68.79,68.88,97832.0,67.0373,67.3096,66.8818,66.9693,97832.0
2015-10-07 10:15:00,68.88,68.89,68.51,68.8,40917.0,66.9693,66.979,66.6095,66.8915,40917.0
2015-10-07 10:20:00,68.71,69.15,68.68,68.92,68248.0,66.804,67.2318,66.7748,67.0082,68248.0
2015-10-07 10:25:00,68.86,69.07,68.52,69.02,26292.0,66.9498,67.154,66.6193,67.1054,26292.0
2015-10-07 10:30:00,68.97,69.02,67.96,68.2,32957.0,67.0568,67.1054,66.0748,66.3081,32957.0
2015-10-07 10:35:00,68.15,68.35,67.98,68.2,34229.0,66.2595,66.454,66.0942,66.3081,34229.0
2015-10-07 10:40:00,68.18,68.18,67.23,67.46,64752.0,66.2887,66.2887,65.365,65.5887,64752.0
2015-10-07 10:45:00,67.46,67.94,67.37,67.5,34549.0,65.5887,66.0553,65.5012,65.6276,34549.0
2015-10-07 10:50:00,67.44,67.91,67.31,67.91,39762.0,65.5692,66.0262,65.4428,66.0262,39762.0
2015-10-07 10:55:00,67.91,67.99,67.56,67.93,13460.0,66.0262,66.104,65.6859,66.0456,13460.0
2015-10-07 11:00:00,67.88,67.88,67.29,67.31,38558.0,65.997,65.997,65.4234,65.4428,38558.0
2015-10-07 11:05:00,67.31,67.33,66.79,66.94,34008.0,65.4428,65.4623,64.9372,65.0831,34008.0
2015-10-07 11:10:00,66.98,67.05,66.42,66.56,20157.0,65.122,65.19,64.5775,64.7136,20157.0
2015-10-07 11:15:00,66.57,66.8,66.55,66.7,15805.0,64.7234,64.947,64.7039,64.8497,15805.0
2015-10-07 11:20:00,66.73,66.75,66.21,66.25,23073.0,64.8789,64.8984,64.3733,64.4122,23073.0
2015-10-07 11:25:00,66.27,66.31,65.93,66.23,19182.0,64.4317,64.4706,64.1011,64.3928,19182.0
2015-10-07 11:30:00,66.24,66.72,66.04,66.72,17529.0,64.4025,64.8692,64.2081,64.8692,17529.0
2015-10-07 11:35:00,66.75,66.91,66.71,66.82,18806.0,64.8984,65.0539,64.8595,64.9664,18806.0
2015-10-07 11:40:00,66.82,66.84,66.34,66.64,13537.0,64.9664,64.9859,64.4997,64.7914,13537.0
2015-10-07 11:45:00,66.64,66.94,66.5,66.56,8478.0,64.7914,65.0831,64.6553,64.7136,8478.0
2015-10-07 11:50:00,66.56,66.66,66.39,66.65,38251.0,64.7136,64.8109,64.5483,64.8011,38251.0
2015-10-07 11:55:00,66.62,67.25,66.61,67.17,29980.0,64.772,65.3845,64.7622,65.3067,29980.0
2015-10-07 12:00:00,67.15,67.29,67.13,67.25,10405.0,65.2873,65.4234,65.2678,65.3845,10405.0
2015-10-07 12:05:00,67.3,67.38,66.99,67.11,84941.0,65.4331,65.5109,65.1317,65.2484,84941.0
2015-10-07 12:10:00,67.1,67.66,67.1,67.59,24266.0,65.2387,65.7831,65.2387,65.7151,24266.0
2015-10-07 12:15:00,67.63,67.68,67.54,67.61,29952.0,65.7539,65.8026,65.6664,65.7345,29952.0
2015-10-07 12:20:00,67.65,67.7,67.16,67.17,22446.0,65.7734,65.822,65.297,65.3067,22446.0
2015-10-07 12:25:00,67.17,67.23,66.96,67.17,13588.0,65.3067,65.365,65.1025,65.3067,13588.0
2015-10-07 12:30:00,67.13,67.44,67.13,67.34,13134.0,65.2678,65.5692,65.2678,65.472,13134.0
2015-10-07 12:35:00,67.33,67.42,67.06,67.18,30984.0,65.4623,65.5498,65.1998,65.3164,30984.0
2015-10-07 12:40:00,67.11,67.36,67.01,67.33,42549.0,65.2484,65.4914,65.1511,65.4623,42549.0
2015-10-07 12:45:00,67.39,67.54,67.18,67.54,20736.0,65.5206,65.6664,65.3164,65.6664,20736.0
2015-10-07 12:50:00,67.55,67.64,67.33,67.37,43963.0,65.6762,65.7637,65.4623,65.5012,43963.0
2015-10-07 12:55:00,67.39,67.68,67.37,67.4,20810.0,65.5206,65.8026,65.5012,65.5303,20810.0
2015-10-07 13:00:00,67.4,67.65,67.37,67.57,31963.0,65.5303,65.7734,65.5012,65.6956,31963.0
2015-10-07 13:05:00,67.62,67.85,67.61,67.83,10308.0,65.7442,65.9678,65.7345,65.9484,10308.0
2015-10-07 13:10:00,67.83,67.94,67.6,67.74,22875.0,65.9484,66.0553,65.7248,65.8609,22875.0
2015-10-07 13:15:00,67.74,67.8,67.69,67.79,6615.0,65.8609,65.9192,65.8123,65.9095,6615.0
2015-10-07 13:20:00,67.85,67.96,67.77,67.82,10755.0,65.9678,66.0748,65.8901,65.9387,10755.0
2015-10-07 13:25:00,67.85,68.11,67.85,68.09,12245.0,65.9678,66.2206,65.9678,66.2012,12245.0
2015-10-07 13:30:00,68.1,68.38,68.09,68.26,18558.0,66.2109,66.4831,66.2012,66.3665,18558.0
2015-10-07 13:35:00,68.27,68.35,68.09,68.1,19769.0,66.3762,66.454,66.2012,66.2109,19769.0
2015-10-07 13:40:00,68.13,68.24,68.05,68.24,36148.0,66.2401,66.347,66.1623,66.347,36148.0
2015-10-07 13:45:00,68.24,68.38,68.11,68.33,16967.0,66.347,66.4831,66.2206,66.4345,16967.0
2015-10-07 13:50:00,68.26,68.29,68.14,68.24,11037.0,66.3665,66.3956,66.2498,66.347,11037.0
2015-10-07 13:55:00,68.29,68.55,68.29,68.48,35939.0,66.3956,66.6484,66.3956,66.5804,35939.0
2015-10-07 14:00:00,68.41,68.58,68.33,68.54,10941.0,66.5123,66.6776,66.4345,66.6387,10941.0
2015-10-07 14:05:00,68.56,68.56,68.32,68.32,8593.0,66.6582,66.6582,66.4248,66.4248,8593.0
2015-10-07 14:10:00,68.31,68.34,68.12,68.18,21254.0,66.4151,66.4443,66.2304,66.2887,21254.0
2015-10-07 14:15:00,68.16,68.47,68.16,68.35,14252.0,66.2692,66.5706,66.2692,66.454,14252.0
2015-10-07 14:20:00,68.35,68.35,68.0,68.13,27850.0,66.454,66.454,66.1137,66.2401,27850.0
2015-10-07 14:25:00,68.13,68.16,67.84,68.03,17048.0,66.2401,66.2692,65.9581,66.1429,17048.0
2015-10-07 14:30:00,68.04,68.23,67.84,67.85,12830.0,66.1526,66.3373,65.9581,65.9678,12830.0
2015-10-07 14:35:00,67.88,68.0,67.75,67.96,17366.0,65.997,66.1137,65.8706,66.0748,17366.0
2015-10-07 14:40:00,67.92,68.13,67.84,67.84,9354.0,66.0359,66.2401,65.9581,65.9581,9354.0
2015-10-07 14:45:00,67.82,67.93,67.74,67.86,13664.0,65.9387,66.0456,65.8609,65.9776,13664.0
2015-10-07 14:50:00,67.86,67.86,67.62,67.78,41516.0,65.9776,65.9776,65.7442,65.8998,41516.0
2015-10-07 14:55:00,67.74,67.82,67.64,67.67,8874.0,65.8609,65.9387,65.7637,65.7928,8874.0
2015-10-07 15:00:00,67.68,67.8,67.61,67.74,12512.0,65.8026,65.9192,65.7345,65.8609,12512.0
2015-10-07 15:05:00,67.74,67.88,67.53,67.58,35424.0,65.8609,65.997,65.6567,65.7053,35424.0
2015-10-07 15:10:00,67.59,67.77,67.56,67.72,15690.0,65.7151,65.8901,65.6859,65.8415,15690.0
2015-10-07 15:15:00,67.75,67.86,67.58,67.75,40850.0,65.8706,65.9776,65.7053,65.8706,40850.0
2015-10-07 15:20:00,67.74,67.76,67.54,67.56,17792.0,65.8609,65.8803,65.6664,65.6859,17792.0
2015-10-07 15:25:00,67.56,67.61,67.46,67.56,25394.0,65.6859,65.7345,65.5887,65.6859,25394.0
2015-10-07 15:30:00,67.56,67.76,67.56,67.67,17519.0,65.6859,65.8803,65.6859,65.7928,17519.0
2015-10-07 15:35:00,67.67,67.77,67.55,67.64,36306.0,65.7928,65.8901,65.6762,65.7637,36306.0
2015-10-07 15:40:00,67.64,67.78,67.57,67.76,36250.0,65.7637,65.8998,65.6956,65.8803,36250.0
2015-10-07 15:45:00,67.76,67.76,67.54,67.65,58506.0,65.8803,65.8803,65.6664,65.7734,58506.0
2015-10-07 15:50:00,67.67,67.79,67.66,67.72,82045.0,65.7928,65.9095,65.7831,65.8415,82045.0
2015-10-07 15:55:00,67.73,67.97,67.73,67.91,210431.0,65.8512,66.0845,65.8512,66.0262,210431.0
2015-10-08 09:30:00,68.18,68.32,67.6,68.02,32115.0,66.2887,66.4248,65.7248,66.1331,32115.0
2015-10-08 09:35:00,68.07,68.87,68.07,68.58,17970.0,66.1817,66.9596,66.1817,66.6776,17970.0
2015-10-08 09:40:00,68.56,68.65,68.26,68.54,8328.0,66.6582,66.7457,66.3665,66.6387,8328.0
2015-10-08 09:45:00,68.71,68.83,68.62,68.7,9560.0,66.804,66.9207,66.7165,66.7943,9560.0
2015-10-08 09:50:00,68.63,68.79,68.41,68.79,9523.0,66.7262,66.8818,66.5123,66.8818,9523.0
2015-10-08 09:55:00,68.72,68.88,68.44,68.44,34178.0,66.8137,66.9693,66.5415,66.5415,34178.0
2015-10-08 10:00:00,68.48,68.69,68.44,68.66,27422.0,66.5804,66.7845,66.5415,66.7554,27422.0
2015-10-08 10:05:00,68.61,68.9,68.37,68.88,23599.0,66.7068,66.9887,66.4734,66.9693,23599.0
2015-10-08 10:10:00,68.87,68.94,68.56,68.69,11430.0,66.9596,67.0276,66.6582,66.7845,11430.0
2015-10-08 10:15:00,68.67,68.74,68.44,68.45,19190.0,66.7651,66.8332,66.5415,66.5512,19190.0
2015-10-08 10:20:00,68.46,68.47,68.15,68.29,11683.0,66.5609,66.5706,66.2595,66.3956,11683.0
2015-10-08 10:25:00,68.31,68.45,68.05,68.05,10890.0,66.4151,66.5512,66.1623,66.1623,10890.0
2015-10-08 10:30:00,68.01,68.25,67.95,68.17,30917.0,66.1234,66.3567,66.0651,66.279,30917.0
2015-10-08 10:35:00,68.16,68.37,68.13,68.22,15355.0,66.2692,66.4734,66.2401,66.3276,15355.0
2015-10-08 10:40:00,68.24,68.39,68.23,68.32,8830.0,66.347,66.4929,66.3373,66.4248,8830.0
2015-10-08 10:45:00,68.34,68.56,68.3,68.33,23024.0,66.4443,66.6582,66.4054,66.4345,23024.0
2015-10-08 10:50:00,68.34,68.48,68.26,68.46,17750.0,66.4443,66.5804,66.3665,66.5609,17750.0
2015-10-08 10:55:00,68.46,68.76,68.4,68.74,21550.0,66.5609,66.8526,66.5026,66.8332,21550.0
2015-10-08 11:00:00,68.79,68.86,68.65,68.65,16843.0,66.8818,66.9498,66.7457,66.7457,16843.0
2015-10-08 11:05:00,68.67,68.79,68.55,68.78,31560.0,66.7651,66.8818,66.6484,66.872,31560.0
2015-10-08 11:10:00,68.76,68.95,68.73,68.87,12121.0,66.8526,67.0373,66.8234,66.9596,12121.0
2015-10-08 11:15:00,68.83,68.93,68.77,68.82,23127.0,66.9207,67.0179,66.8623,66.9109,23127.0
2015-10-08 11:20:00,68.85,69.1,68.83,68.88,33719.0,66.9401,67.1832,66.9207,66.9693,33719.0
2015-10-08 11:25:00,68.93,69.22,68.93,69.22,8252.0,67.0179,67.2998,67.0179,67.2998,8252.0
2015-10-08 11:30:00,69.2,69.25,69.13,69.14,20211.0,67.2804,67.329,67.2123,67.2221,20211.0
2015-10-08 11:35:00,69.19,69.2,69.06,69.1,3838.0,67.2707,67.2804,67.1443,67.1832,3838.0
2015-10-08 11:40:00,69.1,69.16,68.99,69.03,17742.0,67.1832,67.2415,67.0762,67.1151,17742.0
2015-10-08 11:45:00,69.08,69.29,69.02,69.23,28453.0,67.1637,67.3679,67.1054,67.3096,28453.0
2015-10-08 11:50:00,69.17,69.38,69.17,69.31,16686.0,67.2512,67.4554,67.2512,67.3873,16686.0
2015-10-08 11:55:00,69.31,69.59,69.3,69.59,22869.0,67.3873,67.6596,67.3776,67.6596,22869.0
2015-10-08 12:00:00,69.59,69.91,69.54,69.81,29155.0,67.6596,67.9707,67.611,67.8735,29155.0
2015-10-08 12:05:00,69.8,69.84,69.62,69.62,16790.0,67.8638,67.9026,67.6887,67.6887,16790.0
2015-10-08 12:10:00,69.62,69.81,69.58,69.79,11695.0,67.6887,67.8735,67.6499,67.854,11695.0
2015-10-08 12:15:00,69.8,69.86,69.77,69.78,9759.0,67.8638,67.9221,67.8346,67.8443,9759.0
2015-10-08 12:20:00,69.83,69.9,69.68,69.75,10057.0,67.8929,67.961,67.7471,67.8151,10057.0
2015-10-08 12:25:00,69.75,69.78,69.56,69.65,12587.0,67.8151,67.8443,67.6304,67.7179,12587.0
2015-10-08 12:30:00,69.67,69.71,69.59,69.71,10957.0,67.7374,67.7762,67.6596,67.7762,10957.0
2015-10-08 12:35:00,69.68,69.74,69.57,69.74,11169.0,67.7471,67.8054,67.6401,67.8054,11169.0
2015-10-08 12:40:00,69.75,69.84,69.54,69.65,15685.0,67.8151,67.9026,67.611,67.7179,15685.0
2015-10-08 12:45:00,69.68,69.68,69.29,69.3,22077.0,67.7471,67.7471,67.3679,67.3776,22077.0
2015-10-08 12:50:00,69.33,69.57,69.27,69.53,23140.0,67.4068,67.6401,67.3485,67.6012,23140.0
2015-10-08 12:55:00,69.57,69.68,69.57,69.65,9094.0,67.6401,67.7471,67.6401,67.7179,9094.0
2015-10-08 13:00:00,69.68,69.71,69.48,69.48,32210.0,67.7471,67.7762,67.5526,67.5526,32210.0
2015-10-08 13:05:00,69.48,69.62,69.47,69.58,17523.0,67.5526,67.6887,67.5429,67.6499,17523.0
2015-10-08 13:10:00,69.52,69.58,69.43,69.49,10240.0,67.5915,67.6499,67.504,67.5624,10240.0
2015-10-08 13:15:00,69.51,69.68,69.51,69.68,3700.0,67.5818,67.7471,67.5818,67.7471,3700.0
2015-10-08 13:20:00,69.68,69.7,69.61,69.65,13896.0,67.7471,67.7665,67.679,67.7179,13896.0
2015-10-08 13:25:00,69.68,69.76,69.65,69.76,11311.0,67.7471,67.8249,67.7179,67.8249,11311.0
2015-10-08 13:30:00,69.75,69.8,69.72,69.73,8311.0,67.8151,67.8638,67.786,67.7957,8311.0
2015-10-08 13:35:00,69.75,69.89,69.72,69.89,10000.0,67.8151,67.9513,67.786,67.9513,10000.0
2015-10-08 13:40:00,69.89,69.94,69.86,69.91,12195.0,67.9513,67.9999,67.9221,67.9707,12195.0
2015-10-08 13:45:00,69.93,69.99,69.88,69.91,17528.0,67.9901,68.0485,67.9415,67.9707,17528.0
2015-10-08 13:50:00,69.87,69.95,69.83,69.89,6800.0,67.9318,68.0096,67.8929,67.9513,6800.0
2015-10-08 13:55:00,69.94,70.0,69.89,69.99,25006.0,67.9999,68.0582,67.9513,68.0485,25006.0
2015-10-08 14:00:00,70.0,70.44,69.98,70.31,47668.0,68.0582,68.486,68.0388,68.3596,47668.0
2015-10-08 14:05:00,70.32,70.36,69.83,70.05,38869.0,68.3693,68.4082,67.8929,68.1068,38869.0
2015-10-08 14:10:00,70.07,70.31,69.94,70.13,17148.0,68.1263,68.3596,67.9999,68.1846,17148.0
2015-10-08 14:15:00,70.18,70.26,70.03,70.26,12353.0,68.2332,68.311,68.0874,68.311,12353.0
2015-10-08 14:20:00,70.26,70.5,70.19,70.47,45201.0,68.311,68.5443,68.2429,68.5152,45201.0
2015-10-08 14:25:00,70.48,70.61,70.28,70.58,21194.0,68.5249,68.6513,68.3304,68.6221,21194.0
2015-10-08 14:30:00,70.6,70.72,70.57,70.7,36629.0,68.6416,68.7582,68.6124,68.7388,36629.0
2015-10-08 14:35:00,70.68,70.74,70.66,70.72,32697.0,68.7193,68.7777,68.6999,68.7582,32697.0
2015-10-08 14:40:00,70.71,70.87,70.67,70.67,41694.0,68.7485,68.9041,68.7096,68.7096,41694.0
2015-10-08 14:45:00,70.65,70.94,70.58,70.9,31165.0,68.6902,68.9721,68.6221,68.9332,31165.0
2015-10-08 14:50:00,70.87,70.97,70.87,70.96,29975.0,68.9041,69.0013,68.9041,68.9916,29975.0
2015-10-08 14:55:00,70.97,71.06,70.91,70.95,33436.0,69.0013,69.0888,68.943,68.9819,33436.0
2015-10-08 15:00:00,70.93,71.19,70.88,71.18,38416.0,68.9624,69.2152,68.9138,69.2055,38416.0
2015-10-08 15:05:00,71.17,71.25,71.1,71.23,31545.0,69.1957,69.2735,69.1277,69.2541,31545.0
2015-10-08 15:10:00,71.22,71.38,71.21,71.32,31361.0,69.2444,69.3999,69.2346,69.3416,31361.0
2015-10-08 15:15:00,71.34,71.47,71.31,71.42,52458.0,69.361,69.4874,69.3319,69.4388,52458.0
2015-10-08 15:20:00,71.44,71.52,71.25,71.28,66762.0,69.4583,69.536,69.2735,69.3027,66762.0
2015-10-08 15:25:00,71.32,71.39,71.25,71.38,41452.0,69.3416,69.4096,69.2735,69.3999,41452.0
2015-10-08 15:30:00,71.38,71.53,71.31,71.35,81344.0,69.3999,69.5458,69.3319,69.3708,81344.0
2015-10-08 15:35:00,71.31,71.33,71.05,71.05,59406.0,69.3319,69.3513,69.0791,69.0791,59406.0
2015-10-08 15:40:00,71.08,71.08,70.58,70.64,142768.0,69.1082,69.1082,68.6221,68.6805,142768.0
2015-10-08 15:45:00,70.64,70.71,70.6,70.64,100050.0,68.6805,68.7485,68.6416,68.6805,100050.0
2015-10-08 15:50:00,70.62,70.69,70.62,70.65,105280.0,68.661,68.7291,68.661,68.6902,105280.0
2015-10-08 15:55:00,70.64,70.65,70.52,70.53,239044.0,68.6805,68.6902,68.5638,68.5735,239044.0
2015-10-09 09:30:00,71.06,71.8,70.97,71.26,63670.0,69.0888,69.8083,69.0013,69.2833,63670.0
2015-10-09 09:35:00,71.44,72.05,71.44,71.93,40463.0,69.4583,70.0513,69.4583,69.9347,40463.0
2015-10-09 09:40:00,71.97,72.0,71.64,71.86,19640.0,69.9736,70.0027,69.6527,69.8666,19640.0
2015-10-09 09:45:00,71.87,71.95,71.56,71.61,20325.0,69.8763,69.9541,69.5749,69.6235,20325.0
2015-10-09 09:50:00,71.64,71.97,71.64,71.82,31892.0,69.6527,69.9736,69.6527,69.8277,31892.0
2015-10-09 09:55:00,71.81,71.81,71.21,71.45,26786.0,69.818,69.818,69.2346,69.468,26786.0
2015-10-09 10:00:00,71.4,71.47,70.98,70.99,28461.0,69.4194,69.4874,69.011,69.0207,28461.0
2015-10-09 10:05:00,71.02,71.02,70.11,70.2,47115.0,69.0499,69.0499,68.1652,68.2527,47115.0
2015-10-09 10:10:00,70.21,70.21,69.62,70.04,82161.0,68.2624,68.2624,67.6887,68.0971,82161.0
2015-10-09 10:15:00,70.0,70.13,69.87,70.07,53884.0,68.0582,68.1846,67.9318,68.1263,53884.0
2015-10-09 10:20:00,70.07,70.29,69.97,70.05,25029.0,68.1263,68.3402,68.029,68.1068,25029.0
2015-10-09 10:25:00,70.05,70.29,69.82,70.19,26881.0,68.1068,68.3402,67.8832,68.2429,26881.0
2015-10-09 10:30:00,70.11,70.54,70.08,70.51,30086.0,68.1652,68.5832,68.136,68.5541,30086.0
2015-10-09 10:35:00,70.5,70.68,70.43,70.49,34586.0,68.5443,68.7193,68.4763,68.5346,34586.0
2015-10-09 10:40:00,70.52,70.55,70.23,70.54,8820.0,68.5638,68.5929,68.2818,68.5832,8820.0
2015-10-09 10:45:00,70.55,70.72,70.35,70.46,7229.0,68.5929,68.7582,68.3985,68.5054,7229.0
2015-10-09 10:50:00,70.49,70.68,70.4,70.62,6668.0,68.5346,68.7193,68.4471,68.661,6668.0
2015-10-09 10:55:00,70.62,70.94,70.62,70.94,21193.0,68.661,68.9721,68.661,68.9721,21193.0
2015-10-09 11:00:00,70.99,71.09,70.9,71.09,18572.0,69.0207,69.118,68.9332,69.118,18572.0
2015-10-09 11:05:00,71.12,71.22,70.95,71.1,63787.0,69.1471,69.2444,68.9819,69.1277,63787.0
2015-10-09 11:10:00,71.09,71.19,70.79,71.07,13655.0,69.118,69.2152,68.8263,69.0985,13655.0
2015-10-09 11:15:00,71.1,71.21,71.02,71.06,9094.0,69.1277,69.2346,69.0499,69.0888,9094.0
2015-10-09 11:20:00,71.08,71.15,70.87,71.04,14615.0,69.1082,69.1763,68.9041,69.0694,14615.0
2015-10-09 11:25:00,71.09,71.2,71.0,71.17,13725.0,69.118,69.2249,69.0305,69.1957,13725.0
2015-10-09 11:30:00,71.14,71.16,70.93,71.06,10154.0,69.1666,69.186,68.9624,69.0888,10154.0
2015-10-09 11:35:00,71.08,71.15,70.9,70.9,34780.0,69.1082,69.1763,68.9332,68.9332,34780.0
2015-10-09 11:40:00,70.92,70.95,70.74,70.95,10681.0,68.9527,68.9819,68.7777,68.9819,10681.0
2015-10-09 11:45:00,70.95,70.99,70.75,70.75,12917.0,68.9819,69.0207,68.7874,68.7874,12917.0
2015-10-09 11:50:00,70.8,71.0,70.8,70.91,11121.0,68.836,69.0305,68.836,68.943,11121.0
2015-10-09 11:55:00,70.97,71.02,70.87,70.89,10695.0,69.0013,69.0499,68.9041,68.9235,10695.0
2015-10-09 12:00:00,70.91,71.01,70.8,70.81,17296.0,68.943,69.0402,68.836,68.8457,17296.0
2015-10-09 12:05:00,70.83,70.98,70.67,70.67,19015.0,68.8652,69.011,68.7096,68.7096,19015.0
2015-10-09 12:10:00,70.68,70.78,70.62,70.64,10034.0,68.7193,68.8166,68.661,68.6805,10034.0
2015-10-09 12:15:00,70.63,70.79,70.59,70.79,26308.0,68.6707,68.8263,68.6318,68.8263,26308.0
2015-10-09 12:20:00,70.8,70.88,70.64,70.7,14293.0,68.836,68.9138,68.6805,68.7388,14293.0
2015-10-09 12:25:00,70.74,70.86,70.67,70.84,6188.0,68.7777,68.8943,68.7096,68.8749,6188.0
2015-10-09 12:30:00,70.87,70.88,70.63,70.81,10427.0,68.9041,68.9138,68.6707,68.8457,10427.0
2015-10-09 12:35:00,70.82,70.95,70.75,70.93,6890.0,68.8555,68.9819,68.7874,68.9624,6890.0
2015-10-09 12:40:00,70.88,70.92,70.82,70.88,7679.0,68.9138,68.9527,68.8555,68.9138,7679.0
2015-10-09 12:45:00,70.87,70.97,70.76,70.9,13091.0,68.9041,69.0013,68.7971,68.9332,13091.0
2015-10-09 12:50:00,70.9,70.92,70.79,70.81,10627.0,68.9332,68.9527,68.8263,68.8457,10627.0
2015-10-09 12:55:00,70.85,70.96,70.85,70.87,30609.0,68.8846,68.9916,68.8846,68.9041,30609.0
2015-10-09 13:00:00,70.88,70.95,70.87,70.88,13281.0,68.9138,68.9819,68.9041,68.9138,13281.0
2015-10-09 13:05:00,70.85,70.92,70.78,70.79,8062.0,68.8846,68.9527,68.8166,68.8263,8062.0
2015-10-09 13:10:00,70.77,70.85,70.65,70.74,8267.0,68.8068,68.8846,68.6902,68.7777,8267.0
2015-10-09 13:15:00,70.84,70.87,70.65,70.65,22478.0,68.8749,68.9041,68.6902,68.6902,22478.0
2015-10-09 13:20:00,70.64,70.77,70.63,70.71,14701.0,68.6805,68.8068,68.6707,68.7485,14701.0
2015-10-09 13:25:00,70.71,70.76,70.62,70.62,9491.0,68.7485,68.7971,68.661,68.661,9491.0
2015-10-09 13:30:00,70.61,70.63,70.48,70.51,9607.0,68.6513,68.6707,68.5249,68.5541,9607.0
2015-10-09 13:35:00,70.54,70.68,70.43,70.63,8762.0,68.5832,68.7193,68.4763,68.6707,8762.0
2015-10-09 13:40:00,70.65,70.65,70.44,70.64,5248.0,68.6902,68.6902,68.486,68.6805,5248.0
2015-10-09 13:45:00,70.59,70.79,70.59,70.64,8722.0,68.6318,68.8263,68.6318,68.6805,8722.0
2015-10-09 13:50:00,70.64,70.74,70.55,70.64,11950.0,68.6805,68.7777,68.5929,68.6805,11950.0
2015-10-09 13:55:00,70.61,70.7,70.57,70.57,6110.0,68.6513,68.7388,68.6124,68.6124,6110.0
2015-10-09 14:00:00,70.6,70.69,70.54,70.54,13925.0,68.6416,68.7291,68.5832,68.5832,13925.0
2015-10-09 14:05:00,70.54,70.63,70.41,70.42,20228.0,68.5832,68.6707,68.4568,68.4666,20228.0
2015-10-09 14:10:00,70.4,70.42,70.13,70.14,43559.0,68.4471,68.4666,68.1846,68.1943,43559.0
2015-10-09 14:15:00,70.17,70.22,70.01,70.01,21671.0,68.2235,68.2721,68.0679,68.0679,21671.0
2015-10-09 14:20:00,70.04,70.15,69.88,70.15,31158.0,68.0971,68.204,67.9415,68.204,31158.0
2015-10-09 14:25:00,70.17,70.41,70.12,70.41,26977.0,68.2235,68.4568,68.1749,68.4568,26977.0
2015-10-09 14:30:00,70.43,70.54,70.43,70.44,17022.0,68.4763,68.5832,68.4763,68.486,17022.0
2015-10-09 14:35:00,70.47,70.57,70.46,70.52,7139.0,68.5152,68.6124,68.5054,68.5638,7139.0
2015-10-09 14:40:00,70.51,70.56,70.46,70.5,25192.0,68.5541,68.6027,68.5054,68.5443,25192.0
2015-10-09 14:45:00,70.52,70.58,70.49,70.56,8063.0,68.5638,68.6221,68.5346,68.6027,8063.0
2015-10-09 14:50:00,70.58,70.63,70.52,70.61,7751.0,68.6221,68.6707,68.5638,68.6513,7751.0
2015-10-09 14:55:00,70.58,70.61,70.53,70.53,7800.0,68.6221,68.6513,68.5735,68.5735,7800.0
2015-10-09 15:00:00,70.56,70.57,70.47,70.47,16667.0,68.6027,68.6124,68.5152,68.5152,16667.0
2015-10-09 15:05:00,70.5,70.55,70.48,70.51,11617.0,68.5443,68.5929,68.5249,68.5541,11617.0
2015-10-09 15:10:00,70.52,70.53,70.43,70.5,28219.0,68.5638,68.5735,68.4763,68.5443,28219.0
2015-10-09 15:15:00,70.52,70.55,70.47,70.53,20061.0,68.5638,68.5929,68.5152,68.5735,20061.0
2015-10-09 15:20:00,70.49,70.66,70.48,70.62,27142.0,68.5346,68.6999,68.5249,68.661,27142.0
2015-10-09 15:25:00,70.65,70.84,70.64,70.79,25419.0,68.6902,68.8749,68.6805,68.8263,25419.0
2015-10-09 15:30:00,70.8,70.97,70.75,70.97,39241.0,68.836,69.0013,68.7874,69.0013,39241.0
2015-10-09 15:35:00,70.94,70.95,70.77,70.77,28549.0,68.9721,68.9819,68.8068,68.8068,28549.0
2015-10-09 15:40:00,70.77,70.95,70.76,70.94,19475.0,68.8068,68.9819,68.7971,68.9721,19475.0
2015-10-09 15:45:00,70.96,70.98,70.8,70.85,43142.0,68.9916,69.011,68.836,68.8846,43142.0
2015-10-09 15:50:00,70.84,70.85,70.77,70.79,49375.0,68.8749,68.8846,68.8068,68.8263,49375.0
2015-10-09 15:55:00,70.81,70.84,70.68,70.72,107576.0,68.8457,68.8749,68.7193,68.7582,107576.0
2015-10-12 09:30:00,70.51,70.74,69.8,69.8,18233.0,68.5541,68.7777,67.8638,67.8638,18233.0
2015-10-12 09:35:00,69.94,70.22,69.71,70.07,12224.0,67.9999,68.2721,67.7762,68.1263,12224.0
2015-10-12 09:40:00,70.23,70.61,70.1,70.56,46546.0,68.2818,68.6513,68.1554,68.6027,46546.0
2015-10-12 09:45:00,70.53,70.66,70.36,70.55,36790.0,68.5735,68.6999,68.4082,68.5929,36790.0
2015-10-12 09:50:00,70.49,70.52,70.23,70.48,40153.0,68.5346,68.5638,68.2818,68.5249,40153.0
2015-10-12 09:55:00,70.41,70.5,70.23,70.32,11934.0,68.4568,68.5443,68.2818,68.3693,11934.0
2015-10-12 10:00:00,70.27,70.32,69.46,69.88,57756.0,68.3207,68.3693,67.5332,67.9415,57756.0
2015-10-12 10:05:00,69.88,69.96,69.71,69.81,8865.0,67.9415,68.0193,67.7762,67.8735,8865.0
2015-10-12 10:10:00,69.85,69.96,69.74,69.74,15771.0,67.9124,68.0193,67.8054,67.8054,15771.0
2015-10-12 10:15:00,69.75,69.79,69.44,69.45,39877.0,67.8151,67.854,67.5137,67.5235,39877.0
2015-10-12 10:20:00,69.45,69.51,69.33,69.45,17662.0,67.5235,67.5818,67.4068,67.5235,17662.0
2015-10-12 10:25:00,69.42,69.78,69.41,69.69,12511.0,67.4943,67.8443,67.4846,67.7568,12511.0
2015-10-12 10:30:00,69.74,69.95,69.56,69.79,13251.0,67.8054,68.0096,67.6304,67.854,13251.0
2015-10-12 10:35:00,69.84,70.03,69.68,69.73,12453.0,67.9026,68.0874,67.7471,67.7957,12453.0
2015-10-12 10:40:00,69.68,69.8,69.6,69.79,32634.0,67.7471,67.8638,67.6693,67.854,32634.0
2015-10-12 10:45:00,69.8,69.95,69.75,69.95,4815.0,67.8638,68.0096,67.8151,68.0096,4815.0
2015-10-12 10:50:00,69.97,70.1,69.59,69.64,14496.0,68.029,68.1554,67.6596,67.7082,14496.0
2015-10-12 10:55:00,69.68,69.83,69.41,69.45,5273.0,67.7471,67.8929,67.4846,67.5235,5273.0
2015-10-12 11:00:00,69.46,69.65,69.33,69.49,15955.0,67.5332,67.7179,67.4068,67.5624,15955.0
2015-10-12 11:05:00,69.51,69.64,69.41,69.47,12871.0,67.5818,67.7082,67.4846,67.5429,12871.0
2015-10-12 11:10:00,69.47,69.51,69.28,69.35,43258.0,67.5429,67.5818,67.3582,67.4262,43258.0
2015-10-12 11:15:00,69.34,69.37,69.02,69.1,12777.0,67.4165,67.4457,67.1054,67.1832,12777.0
2015-10-12 11:20:00,69.12,69.22,69.06,69.22,32663.0,67.2026,67.2998,67.1443,67.2998,32663.0
2015-10-12 11:25:00,69.22,69.24,69.02,69.14,36699.0,67.2998,67.3193,67.1054,67.2221,36699.0
2015-10-12 11:30:00,69.16,69.27,69.07,69.2,11355.0,67.2415,67.3485,67.154,67.2804,11355.0
2015-10-12 11:35:00,69.2,69.2,69.1,69.12,4014.0,67.2804,67.2804,67.1832,67.2026,4014.0
2015-10-12 11:40:00,69.08,69.36,69.01,69.16,17750.0,67.1637,67.436,67.0957,67.2415,17750.0
2015-10-12 11:45:00,69.17,69.17,69.0,69.01,6938.0,67.2512,67.2512,67.0859,67.0957,6938.0
2015-10-12 11:50:00,69.04,69.2,69.03,69.17,14928.0,67.1248,67.2804,67.1151,67.2512,14928.0
2015-10-12 11:55:00,69.16,69.2,69.01,69.07,13771.0,67.2415,67.2804,67.0957,67.154,13771.0
2015-10-12 12:00:00,69.08,69.08,68.94,69.01,20425.0,67.1637,67.1637,67.0276,67.0957,20425.0
2015-10-12 12:05:00,68.98,69.25,68.98,69.2,17293.0,67.0665,67.329,67.0665,67.2804,17293.0
2015-10-12 12:10:00,69.28,69.43,69.22,69.25,6915.0,67.3582,67.504,67.2998,67.329,6915.0
2015-10-12 12:15:00,69.22,69.27,69.16,69.23,4067.0,67.2998,67.3485,67.2415,67.3096,4067.0
2015-10-12 12:20:00,69.24,69.26,69.14,69.24,5344.0,67.3193,67.3387,67.2221,67.3193,5344.0
2015-10-12 12:25:00,69.17,69.35,69.15,69.35,6297.0,67.2512,67.4262,67.2318,67.4262,6297.0
2015-10-12 12:30:00,69.31,69.32,69.15,69.21,8607.0,67.3873,67.3971,67.2318,67.2901,8607.0
2015-10-12 12:35:00,69.17,69.17,68.98,69.03,16540.0,67.2512,67.2512,67.0665,67.1151,16540.0
2015-10-12 12:40:00,69.05,69.11,69.0,69.08,52120.0,67.1346,67.1929,67.0859,67.1637,52120.0
2015-10-12 12:45:00,69.11,69.2,69.05,69.11,15366.0,67.1929,67.2804,67.1346,67.1929,15366.0
2015-10-12 12:50:00,69.12,69.28,69.08,69.16,8968.0,67.2026,67.3582,67.1637,67.2415,8968.0
2015-10-12 12:55:00,69.19,69.27,69.19,69.27,3045.0,67.2707,67.3485,67.2707,67.3485,3045.0
2015-10-12 13:00:00,69.24,69.24,69.09,69.1,10450.0,67.3193,67.3193,67.1734,67.1832,10450.0
2015-10-12 13:05:00,69.08,69.1,69.0,69.08,9540.0,67.1637,67.1832,67.0859,67.1637,9540.0
2015-10-12 13:10:00,69.08,69.14,69.04,69.14,6741.0,67.1637,67.2221,67.1248,67.2221,6741.0
2015-10-12 13:15:00,69.16,69.25,69.07,69.09,9764.0,67.2415,67.329,67.154,67.1734,9764.0
2015-10-12 13:20:00,69.07,69.15,69.07,69.14,4317.0,67.154,67.2318,67.154,67.2221,4317.0
2015-10-12 13:25:00,69.14,69.14,69.05,69.05,5184.0,67.2221,67.2221,67.1346,67.1346,5184.0
2015-10-12 13:30:00,69.06,69.16,69.04,69.08,5900.0,67.1443,67.2415,67.1248,67.1637,5900.0
2015-10-12 13:35:00,69.09,69.32,69.09,69.25,6749.0,67.1734,67.3971,67.1734,67.329,6749.0
2015-10-12 13:40:00,69.23,69.24,69.15,69.15,9126.0,67.3096,67.3193,67.2318,67.2318,9126.0
2015-10-12 13:45:00,69.17,69.29,69.15,69.25,4500.0,67.2512,67.3679,67.2318,67.329,4500.0
2015-10-12 13:50:00,69.3,69.31,69.16,69.17,8180.0,67.3776,67.3873,67.2415,67.2512,8180.0
2015-10-12 13:55:00,69.2,69.23,69.19,69.21,8008.0,67.2804,67.3096,67.2707,67.2901,8008.0
2015-10-12 14:00:00,69.2,69.27,69.2,69.23,4500.0,67.2804,67.3485,67.2804,67.3096,4500.0
2015-10-12 14:05:00,69.23,69.37,69.21,69.3,8250.0,67.3096,67.4457,67.2901,67.3776,8250.0
2015-10-12 14:10:00,69.28,69.29,69.21,69.23,8378.0,67.3582,67.3679,67.2901,67.3096,8378.0
2015-10-12 14:15:00,69.23,69.32,69.22,69.24,5950.0,67.3096,67.3971,67.2998,67.3193,5950.0
2015-10-12 14:20:00,69.25,69.26,69.2,69.24,3500.0,67.329,67.3387,67.2804,67.3193,3500.0
2015-10-12 14:25:00,69.23,69.26,69.2,69.23,9300.0,67.3096,67.3387,67.2804,67.3096,9300.0
2015-10-12 14:30:00,69.21,69.21,69.07,69.14,18769.0,67.2901,67.2901,67.154,67.2221,18769.0
2015-10-12 14:35:00,69.14,69.15,69.09,69.13,14099.0,67.2221,67.2318,67.1734,67.2123,14099.0
2015-10-12 14:40:00,69.13,69.14,69.09,69.13,43822.0,67.2123,67.2221,67.1734,67.2123,43822.0
2015-10-12 14:45:00,69.13,69.14,69.11,69.14,11074.0,67.2123,67.2221,67.1929,67.2221,11074.0
2015-10-12 14:50:00,69.14,69.32,69.14,69.32,16222.0,67.2221,67.3971,67.2221,67.3971,16222.0
2015-10-12 14:55:00,69.32,69.32,69.24,69.25,8750.0,67.3971,67.3971,67.3193,67.329,8750.0
2015-10-12 15:00:00,69.27,69.29,69.2,69.22,16854.0,67.3485,67.3679,67.2804,67.2998,16854.0
2015-10-12 15:05:00,69.21,69.29,69.21,69.29,12626.0,67.2901,67.3679,67.2901,67.3679,12626.0
2015-10-12 15:10:00,69.27,69.48,69.26,69.35,13952.0,67.3485,67.5526,67.3387,67.4262,13952.0
2015-10-12 15:15:00,69.37,69.41,69.33,69.35,11362.0,67.4457,67.4846,67.4068,67.4262,11362.0
2015-10-12 15:20:00,69.35,69.38,69.32,69.36,13575.0,67.4262,67.4554,67.3971,67.436,13575.0
2015-10-12 15:25:00,69.35,69.36,69.19,69.2,28694.0,67.4262,67.436,67.2707,67.2804,28694.0
2015-10-12 15:30:00,69.22,69.32,69.2,69.32,26400.0,67.2998,67.3971,67.2804,67.3971,26400.0
2015-10-12 15:35:00,69.33,69.52,69.3,69.52,27556.0,67.4068,67.5915,67.3776,67.5915,27556.0
2015-10-12 15:40:00,69.52,69.56,69.48,69.53,38423.0,67.5915,67.6304,67.5526,67.6012,38423.0
2015-10-12 15:45:00,69.54,69.57,69.42,69.42,39130.0,67.611,67.6401,67.4943,67.4943,39130.0
2015-10-12 15:50:00,69.42,69.43,69.32,69.36,54251.0,67.4943,67.504,67.3971,67.436,54251.0
2015-10-12 15:55:00,69.35,69.56,69.34,69.52,78084.0,67.4262,67.6304,67.4165,67.5915,78084.0
2015-10-13 09:30:00,68.75,68.96,68.02,68.05,21997.0,66.8429,67.0471,66.1331,66.1623,21997.0
2015-10-13 09:35:00,68.15,68.58,68.08,68.08,52724.0,66.2595,66.6776,66.1915,66.1915,52724.0
2015-10-13 09:40:00,68.09,68.59,68.01,68.47,32196.0,66.2012,66.6873,66.1234,66.5706,32196.0
2015-10-13 09:45:00,68.52,69.15,68.52,69.15,12016.0,66.6193,67.2318,66.6193,67.2318,12016.0
2015-10-13 09:50:00,69.17,69.49,69.11,69.45,54715.0,67.2512,67.5624,67.1929,67.5235,54715.0
2015-10-13 09:55:00,69.46,69.48,68.87,69.42,22093.0,67.5332,67.5526,66.9596,67.4943,22093.0
2015-10-13 10:00:00,69.42,69.69,69.37,69.67,28845.0,67.4943,67.7568,67.4457,67.7374,28845.0
2015-10-13 10:05:00,69.7,69.87,69.47,69.77,37554.0,67.7665,67.9318,67.5429,67.8346,37554.0
2015-10-13 10:10:00,69.79,69.99,69.75,69.89,12634.0,67.854,68.0485,67.8151,67.9513,12634.0
2015-10-13 10:15:00,69.87,70.21,69.82,70.1,11100.0,67.9318,68.2624,67.8832,68.1554,11100.0
2015-10-13 10:20:00,70.12,70.31,70.02,70.31,36966.0,68.1749,68.3596,68.0776,68.3596,36966.0
2015-10-13 10:25:00,70.33,70.66,70.32,70.66,19845.0,68.3791,68.6999,68.3693,68.6999,19845.0
2015-10-13 10:30:00,70.65,71.09,70.63,71.07,36984.0,68.6902,69.118,68.6707,69.0985,36984.0
2015-10-13 10:35:00,71.08,71.33,71.03,71.08,45842.0,69.1082,69.3513,69.0596,69.1082,45842.0
2015-10-13 10:40:00,71.12,71.31,70.96,71.13,39615.0,69.1471,69.3319,68.9916,69.1569,39615.0
2015-10-13 10:45:00,71.13,71.21,70.84,70.84,12890.0,69.1569,69.2346,68.8749,68.8749,12890.0
2015-10-13 10:50:00,70.85,71.18,70.85,71.18,8092.0,68.8846,69.2055,68.8846,69.2055,8092.0
2015-10-13 10:55:00,71.19,71.62,71.14,71.51,28710.0,69.2152,69.6333,69.1666,69.5263,28710.0
2015-10-13 11:00:00,71.45,71.7,71.27,71.66,22276.0,69.468,69.711,69.293,69.6722,22276.0
2015-10-13 11:05:00,71.69,71.95,71.36,71.4,50289.0,69.7013,69.9541,69.3805,69.4194,50289.0
2015-10-13 11:10:00,71.38,71.58,71.04,71.05,31903.0,69.3999,69.5944,69.0694,69.0791,31903.0
2015-10-13 11:15:00,71.04,71.04,70.7,70.75,28697.0,69.0694,69.0694,68.7388,68.7874,28697.0
2015-10-13 11:20:00,70.71,71.07,70.71,70.85,13302.0,68.7485,69.0985,68.7485,68.8846,13302.0
2015-10-13 11:25:00,70.81,70.86,70.38,70.38,12745.0,68.8457,68.8943,68.4277,68.4277,12745.0
2015-10-13 11:30:00,70.38,70.56,70.32,70.52,14191.0,68.4277,68.6027,68.3693,68.5638,14191.0
2015-10-13 11:35:00,70.44,71.09,70.43,71.09,39328.0,68.486,69.118,68.4763,69.118,39328.0
2015-10-13 11:40:00,71.1,71.16,70.93,71.08,23506.0,69.1277,69.186,68.9624,69.1082,23506.0
2015-10-13 11:45:00,71.07,71.14,70.98,71.07,14596.0,69.0985,69.1666,69.011,69.0985,14596.0
2015-10-13 11:50:00,70.98,71.1,70.83,70.99,7467.0,69.011,69.1277,68.8652,69.0207,7467.0
2015-10-13 11:55:00,71.03,71.11,70.96,71.01,2634.0,69.0596,69.1374,68.9916,69.0402,2634.0
2015-10-13 12:00:00,71.01,71.08,70.94,70.97,8047.0,69.0402,69.1082,68.9721,69.0013,8047.0
2015-10-13 12:05:00,70.95,71.11,70.89,71.01,7818.0,68.9819,69.1374,68.9235,69.0402,7818.0
2015-10-13 12:10:00,70.95,71.03,70.9,71.0,7265.0,68.9819,69.0596,68.9332,69.0305,7265.0
2015-10-13 12:15:00,70.98,71.0,70.76,70.82,15198.0,69.011,69.0305,68.7971,68.8555,15198.0
2015-10-13 12:20:00,70.72,70.94,70.72,70.89,8014.0,68.7582,68.9721,68.7582,68.9235,8014.0
2015-10-13 12:25:00,70.82,70.84,70.67,70.7,11351.0,68.8555,68.8749,68.7096,68.7388,11351.0
2015-10-13 12:30:00,70.7,70.79,70.7,70.7,9505.0,68.7388,68.8263,68.7388,68.7388,9505.0
2015-10-13 12:35:00,70.69,70.83,70.64,70.81,20035.0,68.7291,68.8652,68.6805,68.8457,20035.0
2015-10-13 12:40:00,70.84,70.86,70.71,70.72,12562.0,68.8749,68.8943,68.7485,68.7582,12562.0
2015-10-13 12:45:00,70.69,70.69,70.39,70.42,13706.0,68.7291,68.7291,68.4374,68.4666,13706.0
2015-10-13 12:50:00,70.42,70.44,70.15,70.16,7232.0,68.4666,68.486,68.204,68.2138,7232.0
2015-10-13 12:55:00,70.13,70.18,70.0,70.0,9798.0,68.1846,68.2332,68.0582,68.0582,9798.0
2015-10-13 13:00:00,69.98,70.28,69.94,70.28,12715.0,68.0388,68.3304,67.9999,68.3304,12715.0
2015-10-13 13:05:00,70.29,70.4,70.25,70.25,5400.0,68.3402,68.4471,68.3013,68.3013,5400.0
2015-10-13 13:10:00,70.23,70.36,70.19,70.36,5900.0,68.2818,68.4082,68.2429,68.4082,5900.0
2015-10-13 13:15:00,70.33,70.61,70.24,70.61,18081.0,68.3791,68.6513,68.2915,68.6513,18081.0
2015-10-13 13:20:00,70.63,70.69,70.6,70.69,12066.0,68.6707,68.7291,68.6416,68.7291,12066.0
2015-10-13 13:25:00,70.65,70.89,70.65,70.86,24699.0,68.6902,68.9235,68.6902,68.8943,24699.0
2015-10-13 13:30:00,70.88,70.88,70.76,70.88,21882.0,68.9138,68.9138,68.7971,68.9138,21882.0
2015-10-13 13:35:00,70.86,70.91,70.79,70.8,21460.0,68.8943,68.943,68.8263,68.836,21460.0
2015-10-13 13:40:00,70.81,70.86,70.71,70.75,17675.0,68.8457,68.8943,68.7485,68.7874,17675.0
2015-10-13 13:45:00,70.75,70.8,70.58,70.64,26059.0,68.7874,68.836,68.6221,68.6805,26059.0
2015-10-13 13:50:00,70.65,70.67,70.48,70.6,29010.0,68.6902,68.7096,68.5249,68.6416,29010.0
2015-10-13 13:55:00,70.57,70.58,70.36,70.42,24065.0,68.6124,68.6221,68.4082,68.4666,24065.0
2015-10-13 14:00:00,70.42,70.57,70.35,70.55,19330.0,68.4666,68.6124,68.3985,68.5929,19330.0
2015-10-13 14:05:00,70.57,70.65,70.48,70.57,13144.0,68.6124,68.6902,68.5249,68.6124,13144.0
2015-10-13 14:10:00,70.62,70.64,70.53,70.54,12565.0,68.661,68.6805,68.5735,68.5832,12565.0
2015-10-13 14:15:00,70.55,70.65,70.52,70.54,11635.0,68.5929,68.6902,68.5638,68.5832,11635.0
2015-10-13 14:20:00,70.57,70.68,70.53,70.55,16710.0,68.6124,68.7193,68.5735,68.5929,16710.0
2015-10-13 14:25:00,70.56,70.66,70.43,70.43,12571.0,68.6027,68.6999,68.4763,68.4763,12571.0
2015-10-13 14:30:00,70.35,70.45,70.32,70.37,18519.0,68.3985,68.4957,68.3693,68.4179,18519.0
2015-10-13 14:35:00,70.36,70.45,70.36,70.4,20404.0,68.4082,68.4957,68.4082,68.4471,20404.0
2015-10-13 14:40:00,70.41,70.44,70.38,70.41,29302.0,68.4568,68.486,68.4277,68.4568,29302.0
2015-10-13 14:45:00,70.4,70.45,70.21,70.25,25626.0,68.4471,68.4957,68.2624,68.3013,25626.0
2015-10-13 14:50:00,70.26,70.27,70.22,70.25,47877.0,68.311,68.3207,68.2721,68.3013,47877.0
2015-10-13 14:55:00,70.25,70.35,70.23,70.29,39574.0,68.3013,68.3985,68.2818,68.3402,39574.0
2015-10-13 15:00:00,70.29,70.32,70.06,70.11,47290.0,68.3402,68.3693,68.1165,68.1652,47290.0
2015-10-13 15:05:00,70.1,70.1,69.86,70.05,38982.0,68.1554,68.1554,67.9221,68.1068,38982.0
2015-10-13 15:10:00,70.05,70.11,70.02,70.05,39220.0,68.1068,68.1652,68.0776,68.1068,39220.0
2015-10-13 15:15:00,70.05,70.1,69.96,69.98,27929.0,68.1068,68.1554,68.0193,68.0388,27929.0
2015-10-13 15:20:00,69.96,70.03,69.95,70.0,51333.0,68.0193,68.0874,68.0096,68.0582,51333.0
2015-10-13 15:25:00,70.0,70.07,69.98,70.05,27801.0,68.0582,68.1263,68.0388,68.1068,27801.0
2015-10-13 15:30:00,70.04,70.11,69.92,69.92,23368.0,68.0971,68.1652,67.9804,67.9804,23368.0
2015-10-13 15:35:00,69.92,70.01,69.89,69.95,37904.0,67.9804,68.0679,67.9513,68.0096,37904.0
2015-10-13 15:40:00,69.95,69.99,69.93,69.95,42292.0,68.0096,68.0485,67.9901,68.0096,42292.0
2015-10-13 15:45:00,69.95,70.0,69.94,69.95,41999.0,68.0096,68.0582,67.9999,68.0096,41999.0
2015-10-13 15:50:00,69.95,70.02,69.93,69.99,52778.0,68.0096,68.0776,67.9901,68.0485,52778.0
2015-10-13 15:55:00,70.0,70.1,69.98,70.03,93754.0,68.0582,68.1554,68.0388,68.0874,93754.0
2015-10-14 09:30:00,69.96,70.0,68.88,69.32,24202.0,68.0193,68.0582,66.9693,67.3971,24202.0
2015-10-14 09:35:00,69.3,69.5,68.93,69.2,13981.0,67.3776,67.5721,67.0179,67.2804,13981.0
2015-10-14 09:40:00,69.14,69.77,69.09,69.77,20742.0,67.2221,67.8346,67.1734,67.8346,20742.0
2015-10-14 09:45:00,69.71,70.2,69.7,69.81,17349.0,67.7762,68.2527,67.7665,67.8735,17349.0
2015-10-14 09:50:00,69.83,70.2,69.8,70.19,22413.0,67.8929,68.2527,67.8638,68.2429,22413.0
2015-10-14 09:55:00,70.24,70.7,70.24,70.56,26688.0,68.2915,68.7388,68.2915,68.6027,26688.0
2015-10-14 10:00:00,70.58,70.6,70.31,70.36,16341.0,68.6221,68.6416,68.3596,68.4082,16341.0
2015-10-14 10:05:00,70.35,70.57,70.35,70.57,15500.0,68.3985,68.6124,68.3985,68.6124,15500.0
2015-10-14 10:10:00,70.6,71.0,70.6,70.96,27226.0,68.6416,69.0305,68.6416,68.9916,27226.0
2015-10-14 10:15:00,70.93,71.01,70.78,70.91,46801.0,68.9624,69.0402,68.8166,68.943,46801.0
2015-10-14 10:20:00,70.86,70.91,70.63,70.74,31699.0,68.8943,68.943,68.6707,68.7777,31699.0
2015-10-14 10:25:00,70.67,70.68,70.25,70.31,25685.0,68.7096,68.7193,68.3013,68.3596,25685.0
2015-10-14 10:30:00,70.31,70.57,70.15,70.41,18586.0,68.3596,68.6124,68.204,68.4568,18586.0
2015-10-14 10:35:00,70.36,70.37,70.03,70.04,61712.0,68.4082,68.4179,68.0874,68.0971,61712.0
2015-10-14 10:40:00,70.06,70.18,70.02,70.02,8669.0,68.1165,68.2332,68.0776,68.0776,8669.0
2015-10-14 10:45:00,70.0,70.0,69.75,69.9,6951.0,68.0582,68.0582,67.8151,67.961,6951.0
2015-10-14 10:50:00,69.92,70.22,69.92,70.2,20513.0,67.9804,68.2721,67.9804,68.2527,20513.0
2015-10-14 10:55:00,70.2,70.43,70.15,70.33,22512.0,68.2527,68.4763,68.204,68.3791,22512.0
2015-10-14 11:00:00,70.31,70.54,70.19,70.44,26912.0,68.3596,68.5832,68.2429,68.486,26912.0
2015-10-14 11:05:00,70.42,70.47,70.23,70.36,12372.0,68.4666,68.5152,68.2818,68.4082,12372.0
2015-10-14 11:10:00,70.29,70.39,70.2,70.22,109484.0,68.3402,68.4374,68.2527,68.2721,109484.0
2015-10-14 11:15:00,70.23,70.48,70.23,70.28,17765.0,68.2818,68.5249,68.2818,68.3304,17765.0
2015-10-14 11:20:00,70.28,70.37,70.2,70.23,19213.0,68.3304,68.4179,68.2527,68.2818,19213.0
2015-10-14 11:25:00,70.22,70.55,70.2,70.42,49528.0,68.2721,68.5929,68.2527,68.4666,49528.0
2015-10-14 11:30:00,70.41,70.41,70.22,70.28,12336.0,68.4568,68.4568,68.2721,68.3304,12336.0
2015-10-14 11:35:00,70.28,70.56,70.14,70.53,28343.0,68.3304,68.6027,68.1943,68.5735,28343.0
2015-10-14 11:40:00,70.59,70.73,70.59,70.6,12802.0,68.6318,68.768,68.6318,68.6416,12802.0
2015-10-14 11:45:00,70.62,70.71,70.59,70.65,17930.0,68.661,68.7485,68.6318,68.6902,17930.0
2015-10-14 11:50:00,70.68,70.84,70.68,70.71,16873.0,68.7193,68.8749,68.7193,68.7485,16873.0
2015-10-14 11:55:00,70.67,70.84,70.65,70.8,21482.0,68.7096,68.8749,68.6902,68.836,21482.0
2015-10-14 12:00:00,70.73,70.74,70.53,70.55,11545.0,68.768,68.7777,68.5735,68.5929,11545.0
2015-10-14 12:05:00,70.46,70.55,70.3,70.31,14510.0,68.5054,68.5929,68.3499,68.3596,14510.0
2015-10-14 12:10:00,70.28,70.34,70.21,70.34,5550.0,68.3304,68.3888,68.2624,68.3888,5550.0
2015-10-14 12:15:00,70.38,70.51,70.27,70.48,33318.0,68.4277,68.5541,68.3207,68.5249,33318.0
2015-10-14 12:20:00,70.42,70.67,70.33,70.64,7748.0,68.4666,68.7096,68.3791,68.6805,7748.0
2015-10-14 12:25:00,70.66,70.72,70.43,70.49,18383.0,68.6999,68.7582,68.4763,68.5346,18383.0
2015-10-14 12:30:00,70.45,70.58,70.33,70.45,11015.0,68.4957,68.6221,68.3791,68.4957,11015.0
2015-10-14 12:35:00,70.42,70.54,70.32,70.41,27052.0,68.4666,68.5832,68.3693,68.4568,27052.0
2015-10-14 12:40:00,70.41,70.59,70.41,70.55,22458.0,68.4568,68.6318,68.4568,68.5929,22458.0
2015-10-14 12:45:00,70.59,70.62,70.45,70.53,24970.0,68.6318,68.661,68.4957,68.5735,24970.0
2015-10-14 12:50:00,70.55,70.62,70.49,70.55,15438.0,68.5929,68.661,68.5346,68.5929,15438.0
2015-10-14 12:55:00,70.52,70.63,70.29,70.29,15438.0,68.5638,68.6707,68.3402,68.3402,15438.0
2015-10-14 13:00:00,70.33,70.41,70.23,70.32,19123.0,68.3791,68.4568,68.2818,68.3693,19123.0
2015-10-14 13:05:00,70.35,70.51,70.29,70.45,5851.0,68.3985,68.5541,68.3402,68.4957,5851.0
2015-10-14 13:10:00,70.49,70.51,70.32,70.5,14990.0,68.5346,68.5541,68.3693,68.5443,14990.0
2015-10-14 13:15:00,70.46,70.48,70.26,70.29,5679.0,68.5054,68.5249,68.311,68.3402,5679.0
2015-10-14 13:20:00,70.3,70.37,70.27,70.28,7056.0,68.3499,68.4179,68.3207,68.3304,7056.0
2015-10-14 13:25:00,70.3,70.39,70.27,70.34,6048.0,68.3499,68.4374,68.3207,68.3888,6048.0
2015-10-14 13:30:00,70.31,70.46,70.28,70.36,16155.0,68.3596,68.5054,68.3304,68.4082,16155.0
2015-10-14 13:35:00,70.4,70.42,70.28,70.41,19025.0,68.4471,68.4666,68.3304,68.4568,19025.0
2015-10-14 13:40:00,70.4,70.42,70.3,70.34,7166.0,68.4471,68.4666,68.3499,68.3888,7166.0
2015-10-14 13:45:00,70.32,70.39,70.28,70.36,14591.0,68.3693,68.4374,68.3304,68.4082,14591.0
2015-10-14 13:50:00,70.35,70.55,70.28,70.55,24005.0,68.3985,68.5929,68.3304,68.5929,24005.0
2015-10-14 13:55:00,70.52,70.56,70.4,70.51,9600.0,68.5638,68.6027,68.4471,68.5541,9600.0
2015-10-14 14:00:00,70.47,70.61,70.39,70.42,11405.0,68.5152,68.6513,68.4374,68.4666,11405.0
2015-10-14 14:05:00,70.4,70.5,70.32,70.34,22855.0,68.4471,68.5443,68.3693,68.3888,22855.0
2015-10-14 14:10:00,70.32,70.35,70.21,70.31,8733.0,68.3693,68.3985,68.2624,68.3596,8733.0
2015-10-14 14:15:00,70.31,70.32,70.16,70.17,9976.0,68.3596,68.3693,68.2138,68.2235,9976.0
2015-10-14 14:20:00,70.15,70.34,70.15,70.29,12629.0,68.204,68.3888,68.204,68.3402,12629.0
2015-10-14 14:25:00,70.3,70.31,70.24,70.25,30621.0,68.3499,68.3596,68.2915,68.3013,30621.0
2015-10-14 14:30:00,70.25,70.3,70.19,70.21,38321.0,68.3013,68.3499,68.2429,68.2624,38321.0
2015-10-14 14:35:00,70.21,70.23,70.07,70.21,37585.0,68.2624,68.2818,68.1263,68.2624,37585.0
2015-10-14 14:40:00,70.2,70.25,70.18,70.2,25119.0,68.2527,68.3013,68.2332,68.2527,25119.0
2015-10-14 14:45:00,70.2,70.28,70.18,70.24,25440.0,68.2527,68.3304,68.2332,68.2915,25440.0
2015-10-14 14:50:00,70.24,70.32,70.23,70.28,18812.0,68.2915,68.3693,68.2818,68.3304,18812.0
2015-10-14 14:55:00,70.27,70.33,70.24,70.28,18456.0,68.3207,68.3791,68.2915,68.3304,18456.0
2015-10-14 15:00:00,70.28,70.37,70.25,70.37,10448.0,68.3304,68.4179,68.3013,68.4179,10448.0
2015-10-14 15:05:00,70.33,70.43,70.23,70.31,19788.0,68.3791,68.4763,68.2818,68.3596,19788.0
2015-10-14 15:10:00,70.29,70.45,70.24,70.31,15655.0,68.3402,68.4957,68.2915,68.3596,15655.0
2015-10-14 15:15:00,70.28,70.38,70.27,70.31,25019.0,68.3304,68.4277,68.3207,68.3596,25019.0
2015-10-14 15:20:00,70.3,70.33,70.16,70.24,14138.0,68.3499,68.3791,68.2138,68.2915,14138.0
2015-10-14 15:25:00,70.18,70.38,70.18,70.36,12898.0,68.2332,68.4277,68.2332,68.4082,12898.0
2015-10-14 15:30:00,70.41,70.59,70.4,70.4,15474.0,68.4568,68.6318,68.4471,68.4471,15474.0
2015-10-14 15:35:00,70.4,70.41,70.25,70.3,21108.0,68.4471,68.4568,68.3013,68.3499,21108.0
2015-10-14 15:40:00,70.26,70.42,70.26,70.29,15864.0,68.311,68.4666,68.311,68.3402,15864.0
2015-10-14 15:45:00,70.27,70.37,70.18,70.23,39500.0,68.3207,68.4179,68.2332,68.2818,39500.0
2015-10-14 15:50:00,70.24,70.28,70.19,70.21,55856.0,68.2915,68.3304,68.2429,68.2624,55856.0
2015-10-14 15:55:00,70.2,70.26,70.09,70.2,82892.0,68.2527,68.311,68.1457,68.2527,82892.0
2015-10-15 09:30:00,69.5,69.88,69.08,69.62,53828.0,67.5721,67.9415,67.1637,67.6887,53828.0
2015-10-15 09:35:00,69.76,69.82,69.38,69.46,56147.0,67.8249,67.8832,67.4554,67.5332,56147.0
2015-10-15 09:40:00,69.51,69.75,69.15,69.33,42847.0,67.5818,67.8151,67.2318,67.4068,42847.0
2015-10-15 09:45:00,69.33,69.33,69.01,69.05,48415.0,67.4068,67.4068,67.0957,67.1346,48415.0
2015-10-15 09:50:00,69.12,69.41,69.12,69.27,12280.0,67.2026,67.4846,67.2026,67.3485,12280.0
2015-10-15 09:55:00,69.24,69.54,69.13,69.48,16141.0,67.3193,67.611,67.2123,67.5526,16141.0
2015-10-15 10:00:00,69.49,69.79,69.27,69.37,46753.0,67.5624,67.854,67.3485,67.4457,46753.0
2015-10-15 10:05:00,69.43,69.76,69.39,69.55,28973.0,67.504,67.8249,67.4651,67.6207,28973.0
2015-10-15 10:10:00,69.53,69.58,69.35,69.46,29544.0,67.6012,67.6499,67.4262,67.5332,29544.0
2015-10-15 10:15:00,69.49,69.57,69.35,69.51,9253.0,67.5624,67.6401,67.4262,67.5818,9253.0
2015-10-15 10:20:00,69.51,69.52,69.27,69.27,11756.0,67.5818,67.5915,67.3485,67.3485,11756.0
2015-10-15 10:25:00,69.25,69.26,69.09,69.15,9209.0,67.329,67.3387,67.1734,67.2318,9209.0
2015-10-15 10:30:00,69.11,69.23,68.8,69.16,20626.0,67.1929,67.3096,66.8915,67.2415,20626.0
2015-10-15 10:35:00,69.1,69.19,68.96,69.08,9050.0,67.1832,67.2707,67.0471,67.1637,9050.0
2015-10-15 10:40:00,69.08,69.28,68.98,69.03,23005.0,67.1637,67.3582,67.0665,67.1151,23005.0
2015-10-15 10:45:00,69.05,69.18,68.92,69.14,37015.0,67.1346,67.261,67.0082,67.2221,37015.0
2015-10-15 10:50:00,69.18,69.25,69.11,69.24,17000.0,67.261,67.329,67.1929,67.3193,17000.0
2015-10-15 10:55:00,69.21,69.29,69.03,69.16,34081.0,67.2901,67.3679,67.1151,67.2415,34081.0
2015-10-15 11:00:00,69.1,69.19,69.02,69.11,21605.0,67.1832,67.2707,67.1054,67.1929,21605.0
2015-10-15 11:05:00,69.1,69.28,69.02,69.15,51467.0,67.1832,67.3582,67.1054,67.2318,51467.0
2015-10-15 11:10:00,69.1,69.24,68.7,68.73,169682.0,67.1832,67.3193,66.7943,66.8234,169682.0
2015-10-15 11:15:00,68.69,68.85,68.67,68.74,15037.0,66.7845,66.9401,66.7651,66.8332,15037.0
2015-10-15 11:20:00,68.71,68.78,68.29,68.32,27960.0,66.804,66.872,66.3956,66.4248,27960.0
2015-10-15 11:25:00,68.31,68.36,68.15,68.19,28297.0,66.4151,66.4637,66.2595,66.2984,28297.0
2015-10-15 11:30:00,68.17,68.3,68.12,68.27,23367.0,66.279,66.4054,66.2304,66.3762,23367.0
2015-10-15 11:35:00,68.29,68.34,67.63,67.64,50590.0,66.3956,66.4443,65.7539,65.7637,50590.0
2015-10-15 11:40:00,67.67,67.78,67.45,67.57,27405.0,65.7928,65.8998,65.5789,65.6956,27405.0
2015-10-15 11:45:00,67.54,67.57,67.32,67.39,25688.0,65.6664,65.6956,65.4525,65.5206,25688.0
2015-10-15 11:50:00,67.35,67.35,67.02,67.29,16848.0,65.4817,65.4817,65.1609,65.4234,16848.0
2015-10-15 11:55:00,67.25,67.39,67.07,67.39,12164.0,65.3845,65.5206,65.2095,65.5206,12164.0
2015-10-15 12:00:00,67.4,67.82,67.4,67.69,7240.0,65.5303,65.9387,65.5303,65.8123,7240.0
2015-10-15 12:05:00,67.74,67.81,67.6,67.62,14215.0,65.8609,65.929,65.7248,65.7442,14215.0
2015-10-15 12:10:00,67.64,67.85,67.57,67.77,21978.0,65.7637,65.9678,65.6956,65.8901,21978.0
2015-10-15 12:15:00,67.78,67.82,67.62,67.82,21525.0,65.8998,65.9387,65.7442,65.9387,21525.0
2015-10-15 12:20:00,67.85,67.87,67.71,67.74,14328.0,65.9678,65.9873,65.8317,65.8609,14328.0
2015-10-15 12:25:00,67.79,67.86,67.74,67.8,8037.0,65.9095,65.9776,65.8609,65.9192,8037.0
2015-10-15 12:30:00,67.8,68.1,67.79,68.1,19942.0,65.9192,66.2109,65.9095,66.2109,19942.0
2015-10-15 12:35:00,68.13,68.26,67.93,68.26,15775.0,66.2401,66.3665,66.0456,66.3665,15775.0
2015-10-15 12:40:00,68.25,68.43,68.18,68.4,12939.0,66.3567,66.5318,66.2887,66.5026,12939.0
2015-10-15 12:45:00,68.43,68.5,68.27,68.3,9432.0,66.5318,66.5998,66.3762,66.4054,9432.0
2015-10-15 12:50:00,68.28,68.43,68.21,68.43,22821.0,66.3859,66.5318,66.3179,66.5318,22821.0
2015-10-15 12:55:00,68.4,68.7,68.38,68.67,30397.0,66.5026,66.7943,66.4831,66.7651,30397.0
2015-10-15 13:00:00,68.67,68.69,68.51,68.59,13736.0,66.7651,66.7845,66.6095,66.6873,13736.0
2015-10-15 13:05:00,68.61,68.75,68.53,68.56,9009.0,66.7068,66.8429,66.629,66.6582,9009.0
2015-10-15 13:10:00,68.59,68.7,68.55,68.57,6147.0,66.6873,66.7943,66.6484,66.6679,6147.0
2015-10-15 13:15:00,68.58,68.63,68.5,68.56,4450.0,66.6776,66.7262,66.5998,66.6582,4450.0
2015-10-15 13:20:00,68.56,68.63,68.51,68.52,4453.0,66.6582,66.7262,66.6095,66.6193,4453.0
2015-10-15 13:25:00,68.55,68.72,68.53,68.7,20595.0,66.6484,66.8137,66.629,66.7943,20595.0
2015-10-15 13:30:00,68.72,68.72,68.58,68.59,6900.0,66.8137,66.8137,66.6776,66.6873,6900.0
2015-10-15 13:35:00,68.59,68.79,68.54,68.76,16952.0,66.6873,66.8818,66.6387,66.8526,16952.0
2015-10-15 13:40:00,68.73,68.82,68.69,68.81,13774.0,66.8234,66.9109,66.7845,66.9012,13774.0
2015-10-15 13:45:00,68.78,68.79,68.7,68.75,8122.0,66.872,66.8818,66.7943,66.8429,8122.0
2015-10-15 13:50:00,68.79,68.84,68.73,68.77,4102.0,66.8818,66.9304,66.8234,66.8623,4102.0
2015-10-15 13:55:00,68.78,68.88,68.68,68.73,6554.0,66.872,66.9693,66.7748,66.8234,6554.0
2015-10-15 14:00:00,68.73,68.86,68.64,68.7,11272.0,66.8234,66.9498,66.7359,66.7943,11272.0
2015-10-15 14:05:00,68.71,68.71,68.5,68.65,9711.0,66.804,66.804,66.5998,66.7457,9711.0
2015-10-15 14:10:00,68.65,68.71,68.61,68.67,12416.0,66.7457,66.804,66.7068,66.7651,12416.0
2015-10-15 14:15:00,68.69,68.7,68.58,68.63,12254.0,66.7845,66.7943,66.6776,66.7262,12254.0
2015-10-15 14:20:00,68.63,68.71,68.55,68.69,12444.0,66.7262,66.804,66.6484,66.7845,12444.0
2015-10-15 14:25:00,68.67,68.67,68.54,68.58,13920.0,66.7651,66.7651,66.6387,66.6776,13920.0
2015-10-15 14:30:00,68.59,68.71,68.54,68.7,27284.0,66.6873,66.804,66.6387,66.7943,27284.0
2015-10-15 14:35:00,68.7,68.71,68.63,68.7,38628.0,66.7943,66.804,66.7262,66.7943,38628.0
2015-10-15 14:40:00,68.7,68.71,68.63,68.69,35171.0,66.7943,66.804,66.7262,66.7845,35171.0
2015-10-15 14:45:00,68.67,68.7,68.61,68.65,31660.0,66.7651,66.7943,66.7068,66.7457,31660.0
2015-10-15 14:50:00,68.63,68.69,68.63,68.68,16348.0,66.7262,66.7845,66.7262,66.7748,16348.0
2015-10-15 14:55:00,68.67,68.77,68.66,68.76,49145.0,66.7651,66.8623,66.7554,66.8526,49145.0
2015-10-15 15:00:00,68.77,69.01,68.75,68.96,30639.0,66.8623,67.0957,66.8429,67.0471,30639.0
2015-10-15 15:05:00,68.97,69.02,68.89,68.92,73937.0,67.0568,67.1054,66.979,67.0082,73937.0
2015-10-15 15:10:00,68.94,69.01,68.88,68.96,28463.0,67.0276,67.0957,66.9693,67.0471,28463.0
2015-10-15 15:15:00,68.98,69.01,68.92,69.0,64536.0,67.0665,67.0957,67.0082,67.0859,64536.0
2015-10-15 15:20:00,69.0,69.02,68.81,68.91,48147.0,67.0859,67.1054,66.9012,66.9984,48147.0
2015-10-15 15:25:00,68.9,69.01,68.9,69.0,38078.0,66.9887,67.0957,66.9887,67.0859,38078.0
2015-10-15 15:30:00,68.99,69.03,68.92,68.97,64441.0,67.0762,67.1151,67.0082,67.0568,64441.0
2015-10-15 15:35:00,68.98,68.99,68.9,68.99,21985.0,67.0665,67.0762,66.9887,67.0762,21985.0
2015-10-15 15:40:00,68.96,69.0,68.95,69.0,23678.0,67.0471,67.0859,67.0373,67.0859,23678.0
2015-10-15 15:45:00,69.0,69.09,68.98,69.08,74959.0,67.0859,67.1734,67.0665,67.1637,74959.0
2015-10-15 15:50:00,69.09,69.25,69.06,69.23,57837.0,67.1734,67.329,67.1443,67.3096,57837.0
2015-10-15 15:55:00,69.23,69.37,69.22,69.28,113908.0,67.3096,67.4457,67.2998,67.3582,113908.0
2015-10-16 09:30:00,69.18,69.18,68.3,68.66,66367.0,67.261,67.261,66.4054,66.7554,66367.0
2015-10-16 09:35:00,68.47,68.73,68.18,68.25,96615.0,66.5706,66.8234,66.2887,66.3567,96615.0
2015-10-16 09:40:00,68.17,68.17,67.41,67.41,25938.0,66.279,66.279,65.5401,65.5401,25938.0
2015-10-16 09:45:00,67.45,67.81,67.44,67.5,41809.0,65.5789,65.929,65.5692,65.6276,41809.0
2015-10-16 09:50:00,67.5,68.58,67.5,68.58,20268.0,65.6276,66.6776,65.6276,66.6776,20268.0
2015-10-16 09:55:00,68.54,68.81,68.47,68.74,13267.0,66.6387,66.9012,66.5706,66.8332,13267.0
2015-10-16 10:00:00,68.69,68.69,68.01,68.14,18275.0,66.7845,66.7845,66.1234,66.2498,18275.0
2015-10-16 10:05:00,68.05,68.21,67.92,68.12,18795.0,66.1623,66.3179,66.0359,66.2304,18795.0
2015-10-16 10:10:00,68.17,68.29,67.86,67.86,10634.0,66.279,66.3956,65.9776,65.9776,10634.0
2015-10-16 10:15:00,67.86,67.86,67.35,67.4,17802.0,65.9776,65.9776,65.4817,65.5303,17802.0
2015-10-16 10:20:00,67.4,67.44,67.26,67.3,34463.0,65.5303,65.5692,65.3942,65.4331,34463.0
2015-10-16 10:25:00,67.3,67.38,67.1,67.38,74419.0,65.4331,65.5109,65.2387,65.5109,74419.0
2015-10-16 10:30:00,67.36,67.38,67.14,67.19,70050.0,65.4914,65.5109,65.2775,65.3262,70050.0
2015-10-16 10:35:00,67.17,67.33,67.14,67.33,24353.0,65.3067,65.4623,65.2775,65.4623,24353.0
2015-10-16 10:40:00,67.33,67.59,67.13,67.27,41878.0,65.4623,65.7151,65.2678,65.4039,41878.0
2015-10-16 10:45:00,67.26,67.3,67.08,67.26,12154.0,65.3942,65.4331,65.2192,65.3942,12154.0
2015-10-16 10:50:00,67.26,67.29,67.15,67.2,16348.0,65.3942,65.4234,65.2873,65.3359,16348.0
2015-10-16 10:55:00,67.14,67.21,66.91,67.0,105889.0,65.2775,65.3456,65.0539,65.1414,105889.0
2015-10-16 11:00:00,67.05,67.09,66.88,66.95,10413.0,65.19,65.2289,65.0248,65.0928,10413.0
2015-10-16 11:05:00,66.97,67.02,66.84,66.94,19183.0,65.1123,65.1609,64.9859,65.0831,19183.0
2015-10-16 11:10:00,66.92,67.01,66.78,66.83,50920.0,65.0636,65.1511,64.9275,64.9761,50920.0
2015-10-16 11:15:00,66.83,67.06,66.76,67.01,17299.0,64.9761,65.1998,64.9081,65.1511,17299.0
2015-10-16 11:20:00,67.01,67.05,66.81,66.81,10822.0,65.1511,65.19,64.9567,64.9567,10822.0
2015-10-16 11:25:00,66.8,66.84,66.7,66.75,27916.0,64.947,64.9859,64.8497,64.8984,27916.0
2015-10-16 11:30:00,66.76,66.78,66.57,66.62,19431.0,64.9081,64.9275,64.7234,64.772,19431.0
2015-10-16 11:35:00,66.64,66.66,66.42,66.42,23734.0,64.7914,64.8109,64.5775,64.5775,23734.0
2015-10-16 11:40:00,66.42,66.46,66.29,66.38,10508.0,64.5775,64.6164,64.4511,64.5386,10508.0
2015-10-16 11:45:00,66.43,66.8,66.43,66.78,13407.0,64.5872,64.947,64.5872,64.9275,13407.0
2015-10-16 11:50:00,66.8,67.0,66.79,66.99,11969.0,64.947,65.1414,64.9372,65.1317,11969.0
2015-10-16 11:55:00,66.94,66.98,66.64,66.89,24485.0,65.0831,65.122,64.7914,65.0345,24485.0
2015-10-16 12:00:00,66.88,66.97,66.8,66.95,37887.0,65.0248,65.1123,64.947,65.0928,37887.0
2015-10-16 12:05:00,66.88,66.96,66.7,66.7,14877.0,65.0248,65.1025,64.8497,64.8497,14877.0
2015-10-16 12:10:00,66.71,66.71,66.32,66.33,34684.0,64.8595,64.8595,64.4803,64.49,34684.0
2015-10-16 12:15:00,66.33,66.77,66.27,66.76,17861.0,64.49,64.9178,64.4317,64.9081,17861.0
2015-10-16 12:20:00,66.69,66.75,66.52,66.52,23406.0,64.84,64.8984,64.6747,64.6747,23406.0
2015-10-16 12:25:00,66.48,66.5,66.29,66.4,21859.0,64.6358,64.6553,64.4511,64.5581,21859.0
2015-10-16 12:30:00,66.42,66.48,66.39,66.45,10805.0,64.5775,64.6358,64.5483,64.6067,10805.0
2015-10-16 12:35:00,66.44,66.44,66.22,66.35,9859.0,64.597,64.597,64.3831,64.5095,9859.0
2015-10-16 12:40:00,66.38,66.4,66.13,66.13,11887.0,64.5386,64.5581,64.2956,64.2956,11887.0
2015-10-16 12:45:00,66.13,66.33,66.1,66.33,12377.0,64.2956,64.49,64.2664,64.49,12377.0
2015-10-16 12:50:00,66.34,66.34,66.05,66.06,13775.0,64.4997,64.4997,64.2178,64.2275,13775.0
2015-10-16 12:55:00,66.07,66.37,66.06,66.33,9952.0,64.2372,64.5289,64.2275,64.49,9952.0
2015-10-16 13:00:00,66.36,66.5,66.26,66.33,20641.0,64.5192,64.6553,64.422,64.49,20641.0
2015-10-16 13:05:00,66.32,66.34,66.04,66.13,23886.0,64.4803,64.4997,64.2081,64.2956,23886.0
2015-10-16 13:10:00,66.15,66.31,66.12,66.14,12166.0,64.315,64.4706,64.2858,64.3053,12166.0
2015-10-16 13:15:00,66.19,66.44,66.19,66.44,4094.0,64.3539,64.597,64.3539,64.597,4094.0
2015-10-16 13:20:00,66.46,66.57,66.43,66.44,4674.0,64.6164,64.7234,64.5872,64.597,4674.0
2015-10-16 13:25:00,66.4,66.59,66.38,66.45,8872.0,64.5581,64.7428,64.5386,64.6067,8872.0
2015-10-16 13:30:00,66.49,66.66,66.49,66.57,8805.0,64.6456,64.8109,64.6456,64.7234,8805.0
2015-10-16 13:35:00,66.56,66.73,66.54,66.62,10384.0,64.7136,64.8789,64.6942,64.772,10384.0
2015-10-16 13:40:00,66.63,66.72,66.61,66.61,6300.0,64.7817,64.8692,64.7622,64.7622,6300.0
2015-10-16 13:45:00,66.56,66.6,66.49,66.58,6984.0,64.7136,64.7525,64.6456,64.7331,6984.0
2015-10-16 13:50:00,66.58,66.68,66.53,66.53,8801.0,64.7331,64.8303,64.6845,64.6845,8801.0
2015-10-16 13:55:00,66.55,66.55,66.28,66.41,9759.0,64.7039,64.7039,64.4414,64.5678,9759.0
2015-10-16 14:00:00,66.4,66.42,66.3,66.31,11361.0,64.5581,64.5775,64.4608,64.4706,11361.0
2015-10-16 14:05:00,66.28,66.5,66.26,66.41,20116.0,64.4414,64.6553,64.422,64.5678,20116.0
2015-10-16 14:10:00,66.41,66.65,66.39,66.62,14459.0,64.5678,64.8011,64.5483,64.772,14459.0
2015-10-16 14:15:00,66.63,66.66,66.55,66.55,15923.0,64.7817,64.8109,64.7039,64.7039,15923.0
2015-10-16 14:20:00,66.53,66.71,66.45,66.7,15575.0,64.6845,64.8595,64.6067,64.8497,15575.0
2015-10-16 14:25:00,66.7,66.9,66.65,66.76,20954.0,64.8497,65.0442,64.8011,64.9081,20954.0
2015-10-16 14:30:00,66.77,66.79,66.64,66.77,14821.0,64.9178,64.9372,64.7914,64.9178,14821.0
2015-10-16 14:35:00,66.78,66.88,66.71,66.84,16978.0,64.9275,65.0248,64.8595,64.9859,16978.0
2015-10-16 14:40:00,66.84,67.02,66.8,67.02,17955.0,64.9859,65.1609,64.947,65.1609,17955.0
2015-10-16 14:45:00,67.01,67.02,66.81,66.88,23487.0,65.1511,65.1609,64.9567,65.0248,23487.0
2015-10-16 14:50:00,66.88,66.99,66.82,66.9,23160.0,65.0248,65.1317,64.9664,65.0442,23160.0
2015-10-16 14:55:00,66.94,67.02,66.89,67.0,16397.0,65.0831,65.1609,65.0345,65.1414,16397.0
2015-10-16 15:00:00,66.98,67.06,66.89,66.93,18757.0,65.122,65.1998,65.0345,65.0734,18757.0
2015-10-16 15:05:00,66.93,66.94,66.77,66.86,14635.0,65.0734,65.0831,64.9178,65.0053,14635.0
2015-10-16 15:10:00,66.86,66.95,66.83,66.94,17429.0,65.0053,65.0928,64.9761,65.0831,17429.0
2015-10-16 15:15:00,66.94,67.01,66.83,67.01,21317.0,65.0831,65.1511,64.9761,65.1511,21317.0
2015-10-16 15:20:00,66.98,67.07,66.87,67.04,24983.0,65.122,65.2095,65.015,65.1803,24983.0
2015-10-16 15:25:00,67.04,67.09,67.01,67.05,23989.0,65.1803,65.2289,65.1511,65.19,23989.0
2015-10-16 15:30:00,67.05,67.22,67.03,67.19,41875.0,65.19,65.3553,65.1706,65.3262,41875.0
2015-10-16 15:35:00,67.18,67.27,67.18,67.2,55299.0,65.3164,65.4039,65.3164,65.3359,55299.0
2015-10-16 15:40:00,67.2,67.25,67.15,67.17,41063.0,65.3359,65.3845,65.2873,65.3067,41063.0
2015-10-16 15:45:00,67.12,67.19,67.0,67.02,73672.0,65.2581,65.3262,65.1414,65.1609,73672.0
2015-10-16 15:50:00,67.03,67.05,66.99,67.02,70768.0,65.1706,65.19,65.1317,65.1609,70768.0
2015-10-16 15:55:00,67.03,67.08,66.83,66.89,218077.0,65.1706,65.2192,64.9761,65.0345,218077.0
2015-10-19 09:30:00,66.47,66.51,65.38,65.75,35814.0,64.6261,64.665,63.5664,63.9261,35814.0
2015-10-19 09:35:00,65.68,65.95,65.16,65.17,44198.0,63.858,64.1206,63.3525,63.3622,44198.0
2015-10-19 09:40:00,65.17,65.53,65.02,65.53,23050.0,63.3622,63.7122,63.2163,63.7122,23050.0
2015-10-19 09:45:00,65.57,66.22,65.56,66.08,31072.0,63.7511,64.3831,63.7414,64.2469,31072.0
2015-10-19 09:50:00,66.13,66.16,65.85,65.85,22495.0,64.2956,64.3247,64.0233,64.0233,22495.0
2015-10-19 09:55:00,65.94,66.17,65.75,66.13,20573.0,64.1108,64.3344,63.9261,64.2956,20573.0
2015-10-19 10:00:00,66.18,66.19,65.91,66.16,21173.0,64.3442,64.3539,64.0817,64.3247,21173.0
2015-10-19 10:05:00,66.18,66.54,66.15,66.51,72427.0,64.3442,64.6942,64.315,64.665,72427.0
2015-10-19 10:10:00,66.51,66.93,66.46,66.87,10692.0,64.665,65.0734,64.6164,65.015,10692.0
2015-10-19 10:15:00,66.85,66.88,66.67,66.67,14852.0,64.9956,65.0248,64.8206,64.8206,14852.0
2015-10-19 10:20:00,66.71,66.76,66.48,66.48,13338.0,64.8595,64.9081,64.6358,64.6358,13338.0
2015-10-19 10:25:00,66.53,66.55,66.38,66.5,15200.0,64.6845,64.7039,64.5386,64.6553,15200.0
2015-10-19 10:30:00,66.51,66.51,66.03,66.09,21715.0,64.665,64.665,64.1983,64.2567,21715.0
2015-10-19 10:35:00,66.07,66.24,65.97,65.97,36531.0,64.2372,64.4025,64.14,64.14,36531.0
2015-10-19 10:40:00,66.0,66.17,65.97,66.09,14379.0,64.1692,64.3344,64.14,64.2567,14379.0
2015-10-19 10:45:00,66.06,66.11,65.96,66.03,14329.0,64.2275,64.2761,64.1303,64.1983,14329.0
2015-10-19 10:50:00,66.03,66.19,66.01,66.13,25590.0,64.1983,64.3539,64.1789,64.2956,25590.0
2015-10-19 10:55:00,66.15,66.18,65.98,66.04,15750.0,64.315,64.3442,64.1497,64.2081,15750.0
2015-10-19 11:00:00,66.05,66.08,65.82,66.06,23112.0,64.2178,64.2469,63.9942,64.2275,23112.0
2015-10-19 11:05:00,66.06,66.12,65.94,66.01,16125.0,64.2275,64.2858,64.1108,64.1789,16125.0
2015-10-19 11:10:00,65.98,66.02,65.9,66.01,9190.0,64.1497,64.1886,64.0719,64.1789,9190.0
2015-10-19 11:15:00,66.01,66.1,65.92,65.94,18180.0,64.1789,64.2664,64.0914,64.1108,18180.0
2015-10-19 11:20:00,65.98,66.01,65.86,65.93,23000.0,64.1497,64.1789,64.033,64.1011,23000.0
2015-10-19 11:25:00,65.92,65.93,65.84,65.84,15623.0,64.0914,64.1011,64.0136,64.0136,15623.0
2015-10-19 11:30:00,65.86,65.99,65.83,65.94,17992.0,64.033,64.1594,64.0039,64.1108,17992.0
2015-10-19 11:35:00,65.93,66.07,65.93,66.02,9240.0,64.1011,64.2372,64.1011,64.1886,9240.0
2015-10-19 11:40:00,66.02,66.05,65.96,66.0,10835.0,64.1886,64.2178,64.1303,64.1692,10835.0
2015-10-19 11:45:00,65.99,66.01,65.75,65.81,17875.0,64.1594,64.1789,63.9261,63.9844,17875.0
2015-10-19 11:50:00,65.85,65.88,65.8,65.86,17635.0,64.0233,64.0525,63.9747,64.033,17635.0
2015-10-19 11:55:00,65.86,65.88,65.82,65.86,20603.0,64.033,64.0525,63.9942,64.033,20603.0
2015-10-19 12:00:00,65.86,65.87,65.73,65.75,16255.0,64.033,64.0428,63.9067,63.9261,16255.0
2015-10-19 12:05:00,65.74,65.79,65.68,65.79,9555.0,63.9164,63.965,63.858,63.965,9555.0
2015-10-19 12:10:00,65.81,65.86,65.7,65.74,16462.0,63.9844,64.033,63.8775,63.9164,16462.0
2015-10-19 12:15:00,65.74,65.93,65.74,65.86,32066.0,63.9164,64.1011,63.9164,64.033,32066.0
2015-10-19 12:20:00,65.83,65.94,65.77,65.87,14751.0,64.0039,64.1108,63.9455,64.0428,14751.0
2015-10-19 12:25:00,65.87,65.97,65.74,65.94,8836.0,64.0428,64.14,63.9164,64.1108,8836.0
2015-10-19 12:30:00,65.95,66.02,65.93,65.96,8400.0,64.1206,64.1886,64.1011,64.1303,8400.0
2015-10-19 12:35:00,65.98,66.01,65.9,65.97,11850.0,64.1497,64.1789,64.0719,64.14,11850.0
2015-10-19 12:40:00,65.99,66.0,65.9,65.94,7002.0,64.1594,64.1692,64.0719,64.1108,7002.0
2015-10-19 12:45:00,65.91,65.94,65.85,65.92,11145.0,64.0817,64.1108,64.0233,64.0914,11145.0
2015-10-19 12:50:00,65.9,65.95,65.84,65.9,8384.0,64.0719,64.1206,64.0136,64.0719,8384.0
2015-10-19 12:55:00,65.93,65.95,65.87,65.88,9780.0,64.1011,64.1206,64.0428,64.0525,9780.0
2015-10-19 13:00:00,65.91,65.93,65.87,65.9,6800.0,64.0817,64.1011,64.0428,64.0719,6800.0
2015-10-19 13:05:00,65.89,65.89,65.8,65.85,7425.0,64.0622,64.0622,63.9747,64.0233,7425.0
2015-10-19 13:10:00,65.86,65.88,65.65,65.65,9700.0,64.033,64.0525,63.8289,63.8289,9700.0
2015-10-19 13:15:00,65.69,65.76,65.66,65.66,11470.0,63.8678,63.9358,63.8386,63.8386,11470.0
2015-10-19 13:20:00,65.69,65.72,65.54,65.57,11776.0,63.8678,63.8969,63.7219,63.7511,11776.0
2015-10-19 13:25:00,65.61,65.67,65.47,65.51,17024.0,63.79,63.8483,63.6539,63.6928,17024.0
2015-10-19 13:30:00,65.5,65.54,65.33,65.44,46174.0,63.683,63.7219,63.5178,63.6247,46174.0
2015-10-19 13:35:00,65.4,65.55,65.37,65.5,24469.0,63.5858,63.7316,63.5566,63.683,24469.0
2015-10-19 13:40:00,65.5,65.58,65.48,65.48,19419.0,63.683,63.7608,63.6636,63.6636,19419.0
2015-10-19 13:45:00,65.47,65.53,65.45,65.45,17986.0,63.6539,63.7122,63.6344,63.6344,17986.0
2015-10-19 13:50:00,65.48,65.56,65.48,65.54,23361.0,63.6636,63.7414,63.6636,63.7219,23361.0
2015-10-19 13:55:00,65.53,65.55,65.46,65.51,12990.0,63.7122,63.7316,63.6441,63.6928,12990.0
2015-10-19 14:00:00,65.53,65.55,65.42,65.5,12391.0,63.7122,63.7316,63.6053,63.683,12391.0
2015-10-19 14:05:00,65.47,65.52,65.35,65.39,12396.0,63.6539,63.7025,63.5372,63.5761,12396.0
2015-10-19 14:10:00,65.42,65.52,65.37,65.49,14178.0,63.6053,63.7025,63.5566,63.6733,14178.0
2015-10-19 14:15:00,65.52,65.53,65.44,65.47,11686.0,63.7025,63.7122,63.6247,63.6539,11686.0
2015-10-19 14:20:00,65.49,65.55,65.43,65.5,17363.0,63.6733,63.7316,63.615,63.683,17363.0
2015-10-19 14:25:00,65.5,65.54,65.45,65.53,7412.0,63.683,63.7219,63.6344,63.7122,7412.0
2015-10-19 14:30:00,65.54,65.57,65.45,65.46,18526.0,63.7219,63.7511,63.6344,63.6441,18526.0
2015-10-19 14:35:00,65.45,65.54,65.45,65.45,18978.0,63.6344,63.7219,63.6344,63.6344,18978.0
2015-10-19 14:40:00,65.48,65.53,65.44,65.45,22814.0,63.6636,63.7122,63.6247,63.6344,22814.0
2015-10-19 14:45:00,65.45,65.47,65.37,65.38,18202.0,63.6344,63.6539,63.5566,63.5664,18202.0
2015-10-19 14:50:00,65.36,65.43,65.34,65.35,12021.0,63.5469,63.615,63.5275,63.5372,12021.0
2015-10-19 14:55:00,65.39,65.47,65.36,65.45,17568.0,63.5761,63.6539,63.5469,63.6344,17568.0
2015-10-19 15:00:00,65.46,65.52,65.45,65.5,41831.0,63.6441,63.7025,63.6344,63.683,41831.0
2015-10-19 15:05:00,65.5,65.52,65.44,65.47,20325.0,63.683,63.7025,63.6247,63.6539,20325.0
2015-10-19 15:10:00,65.45,65.49,65.41,65.48,29974.0,63.6344,63.6733,63.5955,63.6636,29974.0
2015-10-19 15:15:00,65.47,65.51,65.41,65.41,24048.0,63.6539,63.6928,63.5955,63.5955,24048.0
2015-10-19 15:20:00,65.41,65.5,65.4,65.45,33607.0,63.5955,63.683,63.5858,63.6344,33607.0
2015-10-19 15:25:00,65.45,65.51,65.44,65.44,48975.0,63.6344,63.6928,63.6247,63.6247,48975.0
2015-10-19 15:30:00,65.45,65.47,65.32,65.35,24504.0,63.6344,63.6539,63.508,63.5372,24504.0
2015-10-19 15:35:00,65.35,65.47,65.35,65.43,22856.0,63.5372,63.6539,63.5372,63.615,22856.0
2015-10-19 15:40:00,65.42,65.47,65.41,65.43,57918.0,63.6053,63.6539,63.5955,63.615,57918.0
2015-10-19 15:45:00,65.44,65.48,65.43,65.47,76645.0,63.6247,63.6636,63.615,63.6539,76645.0
2015-10-19 15:50:00,65.46,65.47,65.42,65.44,49834.0,63.6441,63.6539,63.6053,63.6247,49834.0
2015-10-19 15:55:00,65.44,65.44,65.38,65.42,141236.0,63.6247,63.6247,63.5664,63.6053,141236.0
2015-10-20 09:30:00,65.02,65.4,64.5,64.6,39731.0,63.2163,63.5858,62.7108,62.808,39731.0
2015-10-20 09:35:00,64.67,64.82,64.22,64.33,34115.0,62.8761,63.0219,62.4385,62.5455,34115.0
2015-10-20 09:40:00,64.33,64.57,64.31,64.5,33488.0,62.5455,62.7788,62.526,62.7108,33488.0
2015-10-20 09:45:00,64.5,64.88,64.4,64.78,79888.0,62.7108,63.0802,62.6135,62.983,79888.0
2015-10-20 09:50:00,64.85,65.62,64.84,65.59,67048.0,63.0511,63.7997,63.0413,63.7705,67048.0
2015-10-20 09:55:00,65.56,65.64,65.38,65.41,31888.0,63.7414,63.8192,63.5664,63.5955,31888.0
2015-10-20 10:00:00,65.37,65.86,65.34,65.86,27560.0,63.5566,64.033,63.5275,64.033,27560.0
2015-10-20 10:05:00,65.81,66.33,65.64,66.33,36238.0,63.9844,64.49,63.8192,64.49,36238.0
2015-10-20 10:10:00,66.33,66.52,66.19,66.39,64494.0,64.49,64.6747,64.3539,64.5483,64494.0
2015-10-20 10:15:00,66.34,66.48,66.25,66.3,28151.0,64.4997,64.6358,64.4122,64.4608,28151.0
2015-10-20 10:20:00,66.33,66.69,66.29,66.52,44259.0,64.49,64.84,64.4511,64.6747,44259.0
2015-10-20 10:25:00,66.46,66.8,66.4,66.8,45604.0,64.6164,64.947,64.5581,64.947,45604.0
2015-10-20 10:30:00,66.86,67.0,66.73,66.98,22889.0,65.0053,65.1414,64.8789,65.122,22889.0
2015-10-20 10:35:00,67.0,67.22,66.82,67.19,47857.0,65.1414,65.3553,64.9664,65.3262,47857.0
2015-10-20 10:40:00,67.19,67.65,67.12,67.65,39100.0,65.3262,65.7734,65.2581,65.7734,39100.0
2015-10-20 10:45:00,67.64,67.73,67.34,67.35,37029.0,65.7637,65.8512,65.472,65.4817,37029.0
2015-10-20 10:50:00,67.32,67.35,66.81,66.81,31037.0,65.4525,65.4817,64.9567,64.9567,31037.0
2015-10-20 10:55:00,66.82,67.22,66.74,67.17,24626.0,64.9664,65.3553,64.8886,65.3067,24626.0
2015-10-20 11:00:00,67.18,67.18,66.78,66.78,16353.0,65.3164,65.3164,64.9275,64.9275,16353.0
2015-10-20 11:05:00,66.85,67.05,66.85,67.01,23990.0,64.9956,65.19,64.9956,65.1511,23990.0
2015-10-20 11:10:00,67.04,67.04,66.71,66.72,29532.0,65.1803,65.1803,64.8595,64.8692,29532.0
2015-10-20 11:15:00,66.74,66.74,66.51,66.71,52511.0,64.8886,64.8886,64.665,64.8595,52511.0
2015-10-20 11:20:00,66.7,66.83,66.56,66.74,33538.0,64.8497,64.9761,64.7136,64.8886,33538.0
2015-10-20 11:25:00,66.71,67.06,66.71,66.91,19983.0,64.8595,65.1998,64.8595,65.0539,19983.0
2015-10-20 11:30:00,66.91,66.91,66.52,66.52,17604.0,65.0539,65.0539,64.6747,64.6747,17604.0
2015-10-20 11:35:00,66.52,66.86,66.45,66.81,32115.0,64.6747,65.0053,64.6067,64.9567,32115.0
2015-10-20 11:40:00,66.84,66.9,66.63,66.82,15450.0,64.9859,65.0442,64.7817,64.9664,15450.0
2015-10-20 11:45:00,66.84,67.15,66.67,66.67,22527.0,64.9859,65.2873,64.8206,64.8206,22527.0
2015-10-20 11:50:00,66.71,66.78,66.47,66.5,18824.0,64.8595,64.9275,64.6261,64.6553,18824.0
2015-10-20 11:55:00,66.51,66.56,66.34,66.5,25811.0,64.665,64.7136,64.4997,64.6553,25811.0
2015-10-20 12:00:00,66.49,66.5,66.23,66.26,18473.0,64.6456,64.6553,64.3928,64.422,18473.0
2015-10-20 12:05:00,66.25,66.48,66.23,66.48,43568.0,64.4122,64.6358,64.3928,64.6358,43568.0
2015-10-20 12:10:00,66.48,66.5,66.34,66.38,20704.0,64.6358,64.6553,64.4997,64.5386,20704.0
2015-10-20 12:15:00,66.39,66.4,66.18,66.18,13607.0,64.5483,64.5581,64.3442,64.3442,13607.0
2015-10-20 12:20:00,66.14,66.18,65.98,66.08,15795.0,64.3053,64.3442,64.1497,64.2469,15795.0
2015-10-20 12:25:00,66.07,66.26,65.98,66.26,18527.0,64.2372,64.422,64.1497,64.422,18527.0
2015-10-20 12:30:00,66.29,66.41,66.13,66.39,17102.0,64.4511,64.5678,64.2956,64.5483,17102.0
2015-10-20 12:35:00,66.39,66.39,66.13,66.26,24864.0,64.5483,64.5483,64.2956,64.422,24864.0
2015-10-20 12:40:00,66.27,66.47,66.23,66.47,15859.0,64.4317,64.6261,64.3928,64.6261,15859.0
2015-10-20 12:45:00,66.47,66.54,66.37,66.37,10729.0,64.6261,64.6942,64.5289,64.5289,10729.0
2015-10-20 12:50:00,66.36,66.63,66.35,66.56,14548.0,64.5192,64.7817,64.5095,64.7136,14548.0
2015-10-20 12:55:00,66.56,66.63,66.46,66.55,11983.0,64.7136,64.7817,64.6164,64.7039,11983.0
2015-10-20 13:00:00,66.52,66.55,66.4,66.44,17602.0,64.6747,64.7039,64.5581,64.597,17602.0
2015-10-20 13:05:00,66.42,66.46,66.2,66.25,17290.0,64.5775,64.6164,64.3636,64.4122,17290.0
2015-10-20 13:10:00,66.29,66.4,66.18,66.33,15123.0,64.4511,64.5581,64.3442,64.49,15123.0
2015-10-20 13:15:00,66.33,66.45,66.17,66.17,11839.0,64.49,64.6067,64.3344,64.3344,11839.0
2015-10-20 13:20:00,66.18,66.28,66.1,66.13,9997.0,64.3442,64.4414,64.2664,64.2956,9997.0
2015-10-20 13:25:00,66.16,66.16,66.0,66.03,11020.0,64.3247,64.3247,64.1692,64.1983,11020.0
2015-10-20 13:30:00,66.07,66.15,65.9,66.06,67083.0,64.2372,64.315,64.0719,64.2275,67083.0
2015-10-20 13:35:00,66.09,66.11,66.02,66.03,20448.0,64.2567,64.2761,64.1886,64.1983,20448.0
2015-10-20 13:40:00,66.04,66.14,65.95,65.95,11231.0,64.2081,64.3053,64.1206,64.1206,11231.0
2015-10-20 13:45:00,66.0,66.02,65.88,65.97,17104.0,64.1692,64.1886,64.0525,64.14,17104.0
2015-10-20 13:50:00,65.96,66.0,65.89,65.95,11400.0,64.1303,64.1692,64.0622,64.1206,11400.0
2015-10-20 13:55:00,65.95,66.02,65.92,66.0,16670.0,64.1206,64.1886,64.0914,64.1692,16670.0
2015-10-20 14:00:00,65.99,66.08,65.95,66.05,64604.0,64.1594,64.2469,64.1206,64.2178,64604.0
2015-10-20 14:05:00,66.05,66.29,66.05,66.24,44885.0,64.2178,64.4511,64.2178,64.4025,44885.0
2015-10-20 14:10:00,66.24,66.34,66.21,66.28,18648.0,64.4025,64.4997,64.3733,64.4414,18648.0
2015-10-20 14:15:00,66.3,66.34,66.23,66.33,27852.0,64.4608,64.4997,64.3928,64.49,27852.0
2015-10-20 14:20:00,66.32,66.42,66.23,66.33,69180.0,64.4803,64.5775,64.3928,64.49,69180.0
2015-10-20 14:25:00,66.32,66.42,66.28,66.39,19302.0,64.4803,64.5775,64.4414,64.5483,19302.0
2015-10-20 14:30:00,66.41,66.41,66.15,66.3,18407.0,64.5678,64.5678,64.315,64.4608,18407.0
2015-10-20 14:35:00,66.3,66.45,66.29,66.42,25997.0,64.4608,64.6067,64.4511,64.5775,25997.0
2015-10-20 14:40:00,66.42,66.54,66.41,66.47,21521.0,64.5775,64.6942,64.5678,64.6261,21521.0
2015-10-20 14:45:00,66.48,66.49,66.42,66.43,14730.0,64.6358,64.6456,64.5775,64.5872,14730.0
2015-10-20 14:50:00,66.44,66.46,66.32,66.35,26117.0,64.597,64.6164,64.4803,64.5095,26117.0
2015-10-20 14:55:00,66.36,66.41,66.31,66.41,18423.0,64.5192,64.5678,64.4706,64.5678,18423.0
2015-10-20 15:00:00,66.41,66.5,66.35,66.35,16048.0,64.5678,64.6553,64.5095,64.5095,16048.0
2015-10-20 15:05:00,66.35,66.4,66.32,66.39,23549.0,64.5095,64.5581,64.4803,64.5483,23549.0
2015-10-20 15:10:00,66.39,66.52,66.37,66.39,32713.0,64.5483,64.6747,64.5289,64.5483,32713.0
2015-10-20 15:15:00,66.41,66.42,66.3,66.33,48097.0,64.5678,64.5775,64.4608,64.49,48097.0
2015-10-20 15:20:00,66.35,66.45,66.33,66.36,36475.0,64.5095,64.6067,64.49,64.5192,36475.0
2015-10-20 15:25:00,66.36,66.42,66.33,66.36,39851.0,64.5192,64.5775,64.49,64.5192,39851.0
2015-10-20 15:30:00,66.35,66.38,66.32,66.34,38563.0,64.5095,64.5386,64.4803,64.4997,38563.0
2015-10-20 15:35:00,66.34,66.43,66.33,66.4,43669.0,64.4997,64.5872,64.49,64.5581,43669.0
2015-10-20 15:40:00,66.39,66.47,66.31,66.41,43948.0,64.5483,64.6261,64.4706,64.5678,43948.0
2015-10-20 15:45:00,66.42,66.46,66.17,66.19,68848.0,64.5775,64.6164,64.3344,64.3539,68848.0
2015-10-20 15:50:00,66.19,66.26,66.13,66.24,52752.0,64.3539,64.422,64.2956,64.4025,52752.0
2015-10-20 15:55:00,66.24,66.25,66.15,66.21,104924.0,64.4025,64.4122,64.315,64.3733,104924.0
2015-10-21 09:30:00,66.68,66.98,66.33,66.35,33894.0,64.8303,65.122,64.49,64.5095,33894.0
2015-10-21 09:35:00,66.35,66.77,66.26,66.5,47454.0,64.5095,64.9178,64.422,64.6553,47454.0
2015-10-21 09:40:00,66.51,66.64,66.01,66.13,30086.0,64.665,64.7914,64.1789,64.2956,30086.0
2015-10-21 09:45:00,66.15,66.23,65.81,65.85,16048.0,64.315,64.3928,63.9844,64.0233,16048.0
2015-10-21 09:50:00,65.78,65.8,65.12,65.14,35617.0,63.9553,63.9747,63.3136,63.333,35617.0
2015-10-21 09:55:00,65.12,65.54,65.01,65.54,23720.0,63.3136,63.7219,63.2066,63.7219,23720.0
2015-10-21 10:00:00,65.55,65.56,65.06,65.12,27322.0,63.7316,63.7414,63.2552,63.3136,27322.0
2015-10-21 10:05:00,65.15,65.69,65.12,65.64,30039.0,63.3427,63.8678,63.3136,63.8192,30039.0
2015-10-21 10:10:00,65.71,65.8,65.52,65.53,26872.0,63.8872,63.9747,63.7025,63.7122,26872.0
2015-10-21 10:15:00,65.5,65.75,65.35,65.59,22807.0,63.683,63.9261,63.5372,63.7705,22807.0
2015-10-21 10:20:00,65.62,65.99,65.61,65.94,22709.0,63.7997,64.1594,63.79,64.1108,22709.0
2015-10-21 10:25:00,65.95,65.97,65.76,65.77,15913.0,64.1206,64.14,63.9358,63.9455,15913.0
2015-10-21 10:30:00,65.75,65.75,65.45,65.62,17897.0,63.9261,63.9261,63.6344,63.7997,17897.0
2015-10-21 10:35:00,65.66,66.0,65.63,65.87,26772.0,63.8386,64.1692,63.8094,64.0428,26772.0
2015-10-21 10:40:00,65.87,65.99,65.86,65.92,14470.0,64.0428,64.1594,64.033,64.0914,14470.0
2015-10-21 10:45:00,65.92,65.96,65.66,65.66,21381.0,64.0914,64.1303,63.8386,63.8386,21381.0
2015-10-21 10:50:00,65.66,66.0,65.66,66.0,42427.0,63.8386,64.1692,63.8386,64.1692,42427.0
2015-10-21 10:55:00,65.99,66.18,65.98,66.12,31961.0,64.1594,64.3442,64.1497,64.2858,31961.0
2015-10-21 11:00:00,66.13,66.37,66.1,66.34,29723.0,64.2956,64.5289,64.2664,64.4997,29723.0
2015-10-21 11:05:00,66.3,66.37,66.14,66.2,18260.0,64.4608,64.5289,64.3053,64.3636,18260.0
2015-10-21 11:10:00,66.17,66.22,66.01,66.16,19596.0,64.3344,64.3831,64.1789,64.3247,19596.0
2015-10-21 11:15:00,66.15,66.39,66.15,66.35,17229.0,64.315,64.5483,64.315,64.5095,17229.0
2015-10-21 11:20:00,66.37,66.55,66.3,66.49,21304.0,64.5289,64.7039,64.4608,64.6456,21304.0
2015-10-21 11:25:00,66.47,66.59,66.27,66.27,19466.0,64.6261,64.7428,64.4317,64.4317,19466.0
2015-10-21 11:30:00,66.3,66.64,66.27,66.64,24210.0,64.4608,64.7914,64.4317,64.7914,24210.0
2015-10-21 11:35:00,66.65,66.65,66.33,66.49,19728.0,64.8011,64.8011,64.49,64.6456,19728.0
2015-10-21 11:40:00,66.49,66.79,66.42,66.79,25165.0,64.6456,64.9372,64.5775,64.9372,25165.0
2015-10-21 11:45:00,66.79,66.79,66.51,66.7,20251.0,64.9372,64.9372,64.665,64.8497,20251.0
2015-10-21 11:50:00,66.73,66.88,66.61,66.64,26812.0,64.8789,65.0248,64.7622,64.7914,26812.0
2015-10-21 11:55:00,66.62,66.77,66.56,66.73,39185.0,64.772,64.9178,64.7136,64.8789,39185.0
2015-10-21 12:00:00,66.73,66.95,66.7,66.94,21436.0,64.8789,65.0928,64.8497,65.0831,21436.0
2015-10-21 12:05:00,66.95,67.14,66.95,67.07,19598.0,65.0928,65.2775,65.0928,65.2095,19598.0
2015-10-21 12:10:00,67.05,67.3,66.97,67.28,12026.0,65.19,65.4331,65.1123,65.4137,12026.0
2015-10-21 12:15:00,67.28,67.3,66.97,67.07,18433.0,65.4137,65.4331,65.1123,65.2095,18433.0
2015-10-21 12:20:00,67.07,67.19,67.04,67.19,9999.0,65.2095,65.3262,65.1803,65.3262,9999.0
2015-10-21 12:25:00,67.19,67.23,67.03,67.23,13000.0,65.3262,65.365,65.1706,65.365,13000.0
2015-10-21 12:30:00,67.17,67.33,67.1,67.31,16980.0,65.3067,65.4623,65.2387,65.4428,16980.0
2015-10-21 12:35:00,67.31,67.48,67.28,67.41,13545.0,65.4428,65.6081,65.4137,65.5401,13545.0
2015-10-21 12:40:00,67.36,67.42,67.17,67.23,16680.0,65.4914,65.5498,65.3067,65.365,16680.0
2015-10-21 12:45:00,67.27,67.44,67.19,67.44,11064.0,65.4039,65.5692,65.3262,65.5692,11064.0
2015-10-21 12:50:00,67.46,67.64,67.46,67.56,17168.0,65.5887,65.7637,65.5887,65.6859,17168.0
2015-10-21 12:55:00,67.55,67.6,67.35,67.37,15987.0,65.6762,65.7248,65.4817,65.5012,15987.0
2015-10-21 13:00:00,67.35,67.41,67.19,67.3,18564.0,65.4817,65.5401,65.3262,65.4331,18564.0
2015-10-21 13:05:00,67.26,67.31,67.17,67.21,11752.0,65.3942,65.4428,65.3067,65.3456,11752.0
2015-10-21 13:10:00,67.17,67.42,67.17,67.32,16650.0,65.3067,65.5498,65.3067,65.4525,16650.0
2015-10-21 13:15:00,67.3,67.33,67.11,67.22,62964.0,65.4331,65.4623,65.2484,65.3553,62964.0
2015-10-21 13:20:00,67.22,67.28,67.12,67.19,103608.0,65.3553,65.4137,65.2581,65.3262,103608.0
2015-10-21 13:25:00,67.18,67.28,67.06,67.11,54261.0,65.3164,65.4137,65.1998,65.2484,54261.0
2015-10-21 13:30:00,67.09,67.3,67.03,67.18,72200.0,65.2289,65.4331,65.1706,65.3164,72200.0
2015-10-21 13:35:00,67.15,67.15,66.64,66.72,48696.0,65.2873,65.2873,64.7914,64.8692,48696.0
2015-10-21 13:40:00,66.75,66.93,66.64,66.91,41733.0,64.8984,65.0734,64.7914,65.0539,41733.0
2015-10-21 13:45:00,66.93,67.12,66.92,66.98,38525.0,65.0734,65.2581,65.0636,65.122,38525.0
2015-10-21 13:50:00,66.98,67.18,66.87,67.14,26709.0,65.122,65.3164,65.015,65.2775,26709.0
2015-10-21 13:55:00,67.17,67.42,67.17,67.38,27826.0,65.3067,65.5498,65.3067,65.5109,27826.0
2015-10-21 14:00:00,67.36,67.42,67.19,67.35,45963.0,65.4914,65.5498,65.3262,65.4817,45963.0
2015-10-21 14:05:00,67.33,67.51,67.3,67.42,42058.0,65.4623,65.6373,65.4331,65.5498,42058.0
2015-10-21 14:10:00,67.42,67.52,67.31,67.51,38253.0,65.5498,65.647,65.4428,65.6373,38253.0
2015-10-21 14:15:00,67.51,67.53,67.32,67.52,24483.0,65.6373,65.6567,65.4525,65.647,24483.0
2015-10-21 14:20:00,67.51,67.54,67.38,67.42,29881.0,65.6373,65.6664,65.5109,65.5498,29881.0
2015-10-21 14:25:00,67.4,67.59,67.38,67.49,30262.0,65.5303,65.7151,65.5109,65.6178,30262.0
2015-10-21 14:30:00,67.51,67.6,67.39,67.42,38371.0,65.6373,65.7248,65.5206,65.5498,38371.0
2015-10-21 14:35:00,67.41,67.69,67.3,67.66,27986.0,65.5401,65.8123,65.4331,65.7831,27986.0
2015-10-21 14:40:00,67.67,68.08,67.67,68.08,41923.0,65.7928,66.1915,65.7928,66.1915,41923.0
2015-10-21 14:45:00,68.08,68.12,67.63,67.86,33029.0,66.1915,66.2304,65.7539,65.9776,33029.0
2015-10-21 14:50:00,67.86,68.2,67.81,67.83,44779.0,65.9776,66.3081,65.929,65.9484,44779.0
2015-10-21 14:55:00,67.85,68.13,67.84,68.12,36798.0,65.9678,66.2401,65.9581,66.2304,36798.0
2015-10-21 15:00:00,68.11,68.13,67.53,67.56,58304.0,66.2206,66.2401,65.6567,65.6859,58304.0
2015-10-21 15:05:00,67.54,67.64,67.53,67.56,33165.0,65.6664,65.7637,65.6567,65.6859,33165.0
2015-10-21 15:10:00,67.57,67.59,67.36,67.42,29061.0,65.6956,65.7151,65.4914,65.5498,29061.0
2015-10-21 15:15:00,67.41,67.47,67.2,67.25,52741.0,65.5401,65.5984,65.3359,65.3845,52741.0
2015-10-21 15:20:00,67.22,67.5,67.21,67.44,23674.0,65.3553,65.6276,65.3456,65.5692,23674.0
2015-10-21 15:25:00,67.47,67.55,67.42,67.51,24901.0,65.5984,65.6762,65.5498,65.6373,24901.0
2015-10-21 15:30:00,67.49,67.49,67.4,67.46,34130.0,65.6178,65.6178,65.5303,65.5887,34130.0
2015-10-21 15:35:00,67.46,67.59,67.42,67.5,73878.0,65.5887,65.7151,65.5498,65.6276,73878.0
2015-10-21 15:40:00,67.51,67.51,66.95,67.1,94838.0,65.6373,65.6373,65.0928,65.2387,94838.0
2015-10-21 15:45:00,67.11,67.26,67.06,67.11,76810.0,65.2484,65.3942,65.1998,65.2484,76810.0
2015-10-21 15:50:00,67.11,67.12,66.95,67.0,164666.0,65.2484,65.2581,65.0928,65.1414,164666.0
2015-10-21 15:55:00,67.0,67.26,66.99,67.22,278183.0,65.1414,65.3942,65.1317,65.3553,278183.0
2015-10-22 09:30:00,69.82,69.97,69.28,69.61,154155.0,67.8832,68.029,67.3582,67.679,154155.0
2015-10-22 09:35:00,69.52,70.11,69.5,69.94,128568.0,67.5915,68.1652,67.5721,67.9999,128568.0
2015-10-22 09:40:00,69.94,71.75,69.75,71.66,125599.0,67.9999,69.7597,67.8151,69.6722,125599.0
2015-10-22 09:45:00,71.7,72.0,70.35,70.44,140791.0,69.711,70.0027,68.3985,68.486,140791.0
2015-10-22 09:50:00,70.5,71.5,70.43,71.03,84006.0,68.5443,69.5166,68.4763,69.0596,84006.0
2015-10-22 09:55:00,70.96,71.05,70.11,70.42,64066.0,68.9916,69.0791,68.1652,68.4666,64066.0
2015-10-22 10:00:00,70.47,70.84,70.39,70.64,58584.0,68.5152,68.8749,68.4374,68.6805,58584.0
2015-10-22 10:05:00,70.61,70.92,70.45,70.67,83175.0,68.6513,68.9527,68.4957,68.7096,83175.0
2015-10-22 10:10:00,70.67,71.27,70.64,71.15,77166.0,68.7096,69.293,68.6805,69.1763,77166.0
2015-10-22 10:15:00,71.15,71.88,71.15,71.77,89834.0,69.1763,69.8861,69.1763,69.7791,89834.0
2015-10-22 10:20:00,71.79,72.01,71.46,71.8,54336.0,69.7986,70.0124,69.4777,69.8083,54336.0
2015-10-22 10:25:00,71.75,71.96,71.5,71.91,54771.0,69.7597,69.9638,69.5166,69.9152,54771.0
2015-10-22 10:30:00,71.92,72.45,71.88,72.42,71781.0,69.9249,70.4402,69.8861,70.4111,71781.0
2015-10-22 10:35:00,72.45,72.8,72.12,72.23,85553.0,70.4402,70.7805,70.1194,70.2263,85553.0
2015-10-22 10:40:00,72.22,72.22,70.99,71.0,104399.0,70.2166,70.2166,69.0207,69.0305,104399.0
2015-10-22 10:45:00,71.03,71.52,70.85,71.45,95616.0,69.0596,69.536,68.8846,69.468,95616.0
2015-10-22 10:50:00,71.45,71.62,71.15,71.15,32208.0,69.468,69.6333,69.1763,69.1763,32208.0
2015-10-22 10:55:00,71.21,71.41,70.93,71.41,40975.0,69.2346,69.4291,68.9624,69.4291,40975.0
2015-10-22 11:00:00,71.46,72.04,71.41,72.04,30146.0,69.4777,70.0416,69.4291,70.0416,30146.0
2015-10-22 11:05:00,72.08,72.09,71.71,71.78,26585.0,70.0805,70.0902,69.7208,69.7888,26585.0
2015-10-22 11:10:00,71.79,72.05,71.6,71.89,24646.0,69.7986,70.0513,69.6138,69.8958,24646.0
2015-10-22 11:15:00,71.92,74.61,71.92,73.72,196212.0,69.9249,72.5403,69.9249,71.675,196212.0
2015-10-22 11:20:00,73.82,73.82,73.33,73.53,112571.0,71.7722,71.7722,71.2958,71.4903,112571.0
2015-10-22 11:25:00,73.56,73.56,72.56,73.11,43002.0,71.5195,71.5195,70.5472,71.0819,43002.0
2015-10-22 11:30:00,73.06,73.06,72.74,72.76,38261.0,71.0333,71.0333,70.7222,70.7416,38261.0
2015-10-22 11:35:00,72.74,73.37,72.04,72.79,126316.0,70.7222,71.3347,70.0416,70.7708,126316.0
2015-10-22 11:40:00,72.76,73.43,72.76,73.25,57960.0,70.7416,71.3931,70.7416,71.218,57960.0
2015-10-22 11:45:00,73.21,73.5,73.0,73.25,68286.0,71.1792,71.4611,70.975,71.218,68286.0
2015-10-22 11:50:00,73.25,73.49,73.17,73.3,50298.0,71.218,71.4514,71.1403,71.2667,50298.0
2015-10-22 11:55:00,73.33,73.97,73.33,73.97,46119.0,71.2958,71.9181,71.2958,71.9181,46119.0
2015-10-22 12:00:00,73.91,73.99,73.63,73.9,59425.0,71.8597,71.9375,71.5875,71.85,59425.0
2015-10-22 12:05:00,73.87,74.59,73.87,74.44,79288.0,71.8209,72.5209,71.8209,72.375,79288.0
2015-10-22 12:10:00,74.37,74.57,74.18,74.49,36322.0,72.307,72.5014,72.1223,72.4237,36322.0
2015-10-22 12:15:00,74.45,74.5,73.75,73.89,54553.0,72.3848,72.4334,71.7042,71.8403,54553.0
2015-10-22 12:20:00,73.96,74.58,73.74,74.47,57663.0,71.9084,72.5112,71.6945,72.4042,57663.0
2015-10-22 12:25:00,74.52,74.76,74.42,74.68,47476.0,72.4528,72.6862,72.3556,72.6084,47476.0
2015-10-22 12:30:00,74.68,74.85,74.17,74.17,49655.0,72.6084,72.7737,72.1125,72.1125,49655.0
2015-10-22 12:35:00,74.2,74.55,74.04,74.55,31486.0,72.1417,72.482,71.9861,72.482,31486.0
2015-10-22 12:40:00,74.55,74.72,74.4,74.5,36231.0,72.482,72.6473,72.3361,72.4334,36231.0
2015-10-22 12:45:00,74.46,74.55,73.94,73.96,30294.0,72.3945,72.482,71.8889,71.9084,30294.0
2015-10-22 12:50:00,73.94,73.96,73.38,73.73,52947.0,71.8889,71.9084,71.3444,71.6847,52947.0
2015-10-22 12:55:00,73.73,74.14,73.55,74.14,104009.0,71.6847,72.0834,71.5097,72.0834,104009.0
2015-10-22 13:00:00,74.14,74.41,74.05,74.34,25995.0,72.0834,72.3459,71.9959,72.2778,25995.0
2015-10-22 13:05:00,74.35,74.68,74.31,74.61,22846.0,72.2875,72.6084,72.2486,72.5403,22846.0
2015-10-22 13:10:00,74.6,74.66,74.07,74.07,52198.0,72.5306,72.5889,72.0153,72.0153,52198.0
2015-10-22 13:15:00,74.06,74.07,73.47,73.5,33349.0,72.0056,72.0153,71.4319,71.4611,33349.0
2015-10-22 13:20:00,73.47,74.15,73.47,74.12,24054.0,71.4319,72.0931,71.4319,72.0639,24054.0
2015-10-22 13:25:00,74.12,74.36,74.09,74.09,51701.0,72.0639,72.2973,72.0347,72.0347,51701.0
2015-10-22 13:30:00,74.08,74.09,73.5,73.6,46362.0,72.025,72.0347,71.4611,71.5583,46362.0
2015-10-22 13:35:00,73.64,73.64,73.15,73.15,31032.0,71.5972,71.5972,71.1208,71.1208,31032.0
2015-10-22 13:40:00,73.17,73.56,73.0,73.05,27391.0,71.1403,71.5195,70.975,71.0236,27391.0
2015-10-22 13:45:00,73.04,73.08,72.69,72.76,38590.0,71.0139,71.0528,70.6736,70.7416,38590.0
2015-10-22 13:50:00,72.8,73.12,72.63,72.95,58544.0,70.7805,71.0917,70.6152,70.9264,58544.0
2015-10-22 13:55:00,73.02,73.25,72.73,72.76,27938.0,70.9944,71.218,70.7125,70.7416,27938.0
2015-10-22 14:00:00,72.74,73.05,72.74,72.82,28966.0,70.7222,71.0236,70.7222,70.8,28966.0
2015-10-22 14:05:00,72.85,73.74,72.82,73.6,35278.0,70.8291,71.6945,70.8,71.5583,35278.0
2015-10-22 14:10:00,73.59,73.6,72.65,72.8,31255.0,71.5486,71.5583,70.6347,70.7805,31255.0
2015-10-22 14:15:00,72.8,73.23,72.77,73.18,28258.0,70.7805,71.1986,70.7514,71.15,28258.0
2015-10-22 14:20:00,73.21,73.42,73.03,73.3,33519.0,71.1792,71.3833,71.0042,71.2667,33519.0
2015-10-22 14:25:00,73.29,73.61,73.29,73.43,21696.0,71.2569,71.5681,71.2569,71.3931,21696.0
2015-10-22 14:30:00,73.43,73.44,73.05,73.15,111484.0,71.3931,71.4028,71.0236,71.1208,111484.0
2015-10-22 14:35:00,73.15,73.24,73.06,73.17,42472.0,71.1208,71.2083,71.0333,71.1403,42472.0
2015-10-22 14:40:00,73.23,73.54,73.17,73.49,21400.0,71.1986,71.5,71.1403,71.4514,21400.0
2015-10-22 14:45:00,73.47,73.47,73.21,73.28,26281.0,71.4319,71.4319,71.1792,71.2472,26281.0
2015-10-22 14:50:00,73.26,73.63,73.18,73.54,26418.0,71.2278,71.5875,71.15,71.5,26418.0
2015-10-22 14:55:00,73.56,73.61,73.51,73.56,21394.0,71.5195,71.5681,71.4708,71.5195,21394.0
2015-10-22 15:00:00,73.57,73.73,73.43,73.73,55290.0,71.5292,71.6847,71.3931,71.6847,55290.0
2015-10-22 15:05:00,73.74,73.85,73.68,73.85,41661.0,71.6945,71.8014,71.6361,71.8014,41661.0
2015-10-22 15:10:00,73.86,73.99,73.84,73.95,38745.0,71.8111,71.9375,71.7917,71.8986,38745.0
2015-10-22 15:15:00,73.95,74.07,73.84,74.01,70396.0,71.8986,72.0153,71.7917,71.957,70396.0
2015-10-22 15:20:00,74.03,74.23,73.89,73.98,54325.0,71.9764,72.1709,71.8403,71.9278,54325.0
2015-10-22 15:25:00,73.98,74.14,73.94,74.08,54310.0,71.9278,72.0834,71.8889,72.025,54310.0
2015-10-22 15:30:00,74.08,74.1,73.92,74.01,63431.0,72.025,72.0445,71.8695,71.957,63431.0
2015-10-22 15:35:00,73.99,74.01,73.58,73.7,55866.0,71.9375,71.957,71.5389,71.6556,55866.0
2015-10-22 15:40:00,73.7,73.82,73.39,73.61,69080.0,71.6556,71.7722,71.3542,71.5681,69080.0
2015-10-22 15:45:00,73.61,73.96,73.58,73.6,84920.0,71.5681,71.9084,71.5389,71.5583,84920.0
2015-10-22 15:50:00,73.6,73.78,73.56,73.78,82949.0,71.5583,71.7333,71.5195,71.7333,82949.0
2015-10-22 15:55:00,73.78,74.0,73.76,73.92,183048.0,71.7333,71.9472,71.7139,71.8695,183048.0
2015-10-23 09:30:00,74.15,75.97,74.01,75.92,108780.0,72.0931,73.8626,71.957,73.814,108780.0
2015-10-23 09:35:00,75.92,75.97,74.81,75.57,58861.0,73.814,73.8626,72.7348,73.4737,58861.0
2015-10-23 09:40:00,75.61,75.61,74.57,74.86,54785.0,73.5126,73.5126,72.5014,72.7834,54785.0
2015-10-23 09:45:00,74.87,75.66,74.59,75.31,55239.0,72.7931,73.5612,72.5209,73.2209,55239.0
2015-10-23 09:50:00,75.39,75.68,75.0,75.3,27005.0,73.2987,73.5806,72.9195,73.2112,27005.0
2015-10-23 09:55:00,75.35,75.35,74.88,75.08,21931.0,73.2598,73.2598,72.8028,72.9973,21931.0
2015-10-23 10:00:00,75.07,75.17,74.59,74.75,44374.0,72.9876,73.0848,72.5209,72.6764,44374.0
2015-10-23 10:05:00,74.82,74.94,74.43,74.78,35327.0,72.7445,72.8612,72.3653,72.7056,35327.0
2015-10-23 10:10:00,74.82,74.99,74.37,74.87,24829.0,72.7445,72.9098,72.307,72.7931,24829.0
2015-10-23 10:15:00,74.92,74.95,74.42,74.6,30247.0,72.8417,72.8709,72.3556,72.5306,30247.0
2015-10-23 10:20:00,74.64,74.69,74.31,74.68,40909.0,72.5695,72.6181,72.2486,72.6084,40909.0
2015-10-23 10:25:00,74.68,75.08,74.49,74.84,49707.0,72.6084,72.9973,72.4237,72.7639,49707.0
2015-10-23 10:30:00,74.86,75.2,74.82,75.19,23897.0,72.7834,73.114,72.7445,73.1042,23897.0
2015-10-23 10:35:00,75.19,75.19,74.67,74.89,47320.0,73.1042,73.1042,72.5987,72.8126,47320.0
2015-10-23 10:40:00,74.93,75.33,74.91,75.03,32399.0,72.8514,73.2404,72.832,72.9487,32399.0
2015-10-23 10:45:00,74.99,75.01,74.71,74.75,21167.0,72.9098,72.9292,72.6375,72.6764,21167.0
2015-10-23 10:50:00,74.75,74.76,74.17,74.52,50279.0,72.6764,72.6862,72.1125,72.4528,50279.0
2015-10-23 10:55:00,74.49,74.66,74.3,74.66,30928.0,72.4237,72.5889,72.2389,72.5889,30928.0
2015-10-23 11:00:00,74.66,75.09,74.66,74.7,11908.0,72.5889,73.007,72.5889,72.6278,11908.0
2015-10-23 11:05:00,74.67,74.87,74.55,74.58,14165.0,72.5987,72.7931,72.482,72.5112,14165.0
2015-10-23 11:10:00,74.62,74.62,74.32,74.47,36407.0,72.55,72.55,72.2584,72.4042,36407.0
2015-10-23 11:15:00,74.42,74.46,74.2,74.22,27403.0,72.3556,72.3945,72.1417,72.1611,27403.0
2015-10-23 11:20:00,74.18,74.57,74.14,74.47,30581.0,72.1223,72.5014,72.0834,72.4042,30581.0
2015-10-23 11:25:00,74.39,74.39,74.19,74.19,15470.0,72.3264,72.3264,72.132,72.132,15470.0
2015-10-23 11:30:00,74.23,74.24,73.62,73.72,32591.0,72.1709,72.1806,71.5778,71.675,32591.0
2015-10-23 11:35:00,73.72,73.72,73.11,73.24,23143.0,71.675,71.675,71.0819,71.2083,23143.0
2015-10-23 11:40:00,73.24,73.47,73.1,73.43,37093.0,71.2083,71.4319,71.0722,71.3931,37093.0
2015-10-23 11:45:00,73.46,73.56,73.21,73.21,15018.0,71.4222,71.5195,71.1792,71.1792,15018.0
2015-10-23 11:50:00,73.24,73.56,73.13,73.48,14151.0,71.2083,71.5195,71.1014,71.4417,14151.0
2015-10-23 11:55:00,73.49,73.63,73.33,73.59,17993.0,71.4514,71.5875,71.2958,71.5486,17993.0
2015-10-23 12:00:00,73.59,73.82,73.39,73.62,13845.0,71.5486,71.7722,71.3542,71.5778,13845.0
2015-10-23 12:05:00,73.66,73.67,73.5,73.57,16861.0,71.6167,71.6264,71.4611,71.5292,16861.0
2015-10-23 12:10:00,73.53,73.59,73.4,73.58,38601.0,71.4903,71.5486,71.3639,71.5389,38601.0
2015-10-23 12:15:00,73.56,73.6,73.35,73.44,10456.0,71.5195,71.5583,71.3153,71.4028,10456.0
2015-10-23 12:20:00,73.47,73.89,73.47,73.8,11487.0,71.4319,71.8403,71.4319,71.7528,11487.0
2015-10-23 12:25:00,73.79,74.0,73.79,73.86,8952.0,71.7431,71.9472,71.7431,71.8111,8952.0
2015-10-23 12:30:00,73.92,74.03,73.73,73.73,12442.0,71.8695,71.9764,71.6847,71.6847,12442.0
2015-10-23 12:35:00,73.73,73.86,73.59,73.59,13614.0,71.6847,71.8111,71.5486,71.5486,13614.0
2015-10-23 12:40:00,73.63,73.75,73.54,73.75,21370.0,71.5875,71.7042,71.5,71.7042,21370.0
2015-10-23 12:45:00,73.75,73.76,73.44,73.44,14367.0,71.7042,71.7139,71.4028,71.4028,14367.0
2015-10-23 12:50:00,73.48,73.71,73.29,73.29,15046.0,71.4417,71.6653,71.2569,71.2569,15046.0
2015-10-23 12:55:00,73.31,73.65,73.31,73.6,6702.0,71.2764,71.607,71.2764,71.5583,6702.0
2015-10-23 13:00:00,73.56,73.56,73.31,73.39,15592.0,71.5195,71.5195,71.2764,71.3542,15592.0
2015-10-23 13:05:00,73.47,73.55,73.28,73.47,9919.0,71.4319,71.5097,71.2472,71.4319,9919.0
2015-10-23 13:10:00,73.47,73.47,73.23,73.37,8523.0,71.4319,71.4319,71.1986,71.3347,8523.0
2015-10-23 13:15:00,73.31,73.41,73.25,73.34,6856.0,71.2764,71.3736,71.218,71.3056,6856.0
2015-10-23 13:20:00,73.41,73.7,73.38,73.53,5800.0,71.3736,71.6556,71.3444,71.4903,5800.0
2015-10-23 13:25:00,73.57,73.86,73.54,73.75,6710.0,71.5292,71.8111,71.5,71.7042,6710.0
2015-10-23 13:30:00,73.73,73.97,73.73,73.97,9400.0,71.6847,71.9181,71.6847,71.9181,9400.0
2015-10-23 13:35:00,73.98,74.1,73.87,74.05,21268.0,71.9278,72.0445,71.8209,71.9959,21268.0
2015-10-23 13:40:00,74.03,74.14,73.84,73.94,41854.0,71.9764,72.0834,71.7917,71.8889,41854.0
2015-10-23 13:45:00,73.88,74.03,73.8,73.94,10909.0,71.8306,71.9764,71.7528,71.8889,10909.0
2015-10-23 13:50:00,73.89,73.96,73.8,73.8,5701.0,71.8403,71.9084,71.7528,71.7528,5701.0
2015-10-23 13:55:00,73.83,73.88,73.67,73.78,7250.0,71.782,71.8306,71.6264,71.7333,7250.0
2015-10-23 14:00:00,73.73,73.98,73.62,73.98,9741.0,71.6847,71.9278,71.5778,71.9278,9741.0
2015-10-23 14:05:00,73.98,74.07,73.89,73.91,13288.0,71.9278,72.0153,71.8403,71.8597,13288.0
2015-10-23 14:10:00,73.96,74.08,73.75,73.79,13757.0,71.9084,72.025,71.7042,71.7431,13757.0
2015-10-23 14:15:00,73.83,74.05,73.83,74.0,7718.0,71.782,71.9959,71.782,71.9472,7718.0
2015-10-23 14:20:00,73.99,74.02,73.79,74.0,12207.0,71.9375,71.9667,71.7431,71.9472,12207.0
2015-10-23 14:25:00,74.0,74.03,73.74,73.97,13994.0,71.9472,71.9764,71.6945,71.9181,13994.0
2015-10-23 14:30:00,74.02,74.2,73.94,73.97,15522.0,71.9667,72.1417,71.8889,71.9181,15522.0
2015-10-23 14:35:00,73.97,74.05,73.91,74.03,16136.0,71.9181,71.9959,71.8597,71.9764,16136.0
2015-10-23 14:40:00,74.03,74.22,73.94,74.14,11487.0,71.9764,72.1611,71.8889,72.0834,11487.0
2015-10-23 14:45:00,74.12,74.24,74.08,74.12,10042.0,72.0639,72.1806,72.025,72.0639,10042.0
2015-10-23 14:50:00,74.13,74.24,73.99,74.07,15809.0,72.0736,72.1806,71.9375,72.0153,15809.0
2015-10-23 14:55:00,74.08,74.17,73.93,73.94,12054.0,72.025,72.1125,71.8792,71.8889,12054.0
2015-10-23 15:00:00,73.95,74.12,73.9,73.99,25676.0,71.8986,72.0639,71.85,71.9375,25676.0
2015-10-23 15:05:00,74.03,74.08,73.76,73.91,17516.0,71.9764,72.025,71.7139,71.8597,17516.0
2015-10-23 15:10:00,73.91,73.93,73.74,73.74,25356.0,71.8597,71.8792,71.6945,71.6945,25356.0
2015-10-23 15:15:00,73.74,73.9,73.72,73.86,14898.0,71.6945,71.85,71.675,71.8111,14898.0
2015-10-23 15:20:00,73.86,73.96,73.78,73.88,28714.0,71.8111,71.9084,71.7333,71.8306,28714.0
2015-10-23 15:25:00,73.89,73.98,73.83,73.92,19503.0,71.8403,71.9278,71.782,71.8695,19503.0
2015-10-23 15:30:00,73.92,73.98,73.85,73.96,23348.0,71.8695,71.9278,71.8014,71.9084,23348.0
2015-10-23 15:35:00,73.98,74.13,73.92,74.1,35269.0,71.9278,72.0736,71.8695,72.0445,35269.0
2015-10-23 15:40:00,74.1,74.22,73.97,74.03,49368.0,72.0445,72.1611,71.9181,71.9764,49368.0
2015-10-23 15:45:00,73.98,74.09,73.95,74.02,62860.0,71.9278,72.0347,71.8986,71.9667,62860.0
2015-10-23 15:50:00,74.02,74.08,73.85,73.87,62936.0,71.9667,72.025,71.8014,71.8209,62936.0
2015-10-23 15:55:00,73.9,74.19,73.83,73.98,166322.0,71.85,72.132,71.782,71.9278,166322.0
2015-10-26 09:30:00,74.14,74.65,74.14,74.61,17295.0,72.0834,72.5792,72.0834,72.5403,17295.0
2015-10-26 09:35:00,74.61,75.0,74.23,74.93,14515.0,72.5403,72.9195,72.1709,72.8514,14515.0
2015-10-26 09:40:00,74.85,74.85,73.95,73.99,14482.0,72.7737,72.7737,71.8986,71.9375,14482.0
2015-10-26 09:45:00,74.0,74.1,73.55,73.7,18952.0,71.9472,72.0445,71.5097,71.6556,18952.0
2015-10-26 09:50:00,73.74,73.78,73.33,73.56,9566.0,71.6945,71.7333,71.2958,71.5195,9566.0
2015-10-26 09:55:00,73.5,73.64,73.44,73.53,10801.0,71.4611,71.5972,71.4028,71.4903,10801.0
2015-10-26 10:00:00,73.48,73.75,73.41,73.41,10422.0,71.4417,71.7042,71.3736,71.3736,10422.0
2015-10-26 10:05:00,73.49,73.74,73.49,73.72,6448.0,71.4514,71.6945,71.4514,71.675,6448.0
2015-10-26 10:10:00,73.71,73.71,73.27,73.29,11622.0,71.6653,71.6653,71.2375,71.2569,11622.0
2015-10-26 10:15:00,73.34,73.72,73.29,73.71,11119.0,71.3056,71.675,71.2569,71.6653,11119.0
2015-10-26 10:20:00,73.62,73.8,73.61,73.77,13917.0,71.5778,71.7528,71.5681,71.7236,13917.0
2015-10-26 10:25:00,73.82,74.0,73.74,73.82,7791.0,71.7722,71.9472,71.6945,71.7722,7791.0
2015-10-26 10:30:00,73.75,74.09,73.74,74.04,15951.0,71.7042,72.0347,71.6945,71.9861,15951.0
2015-10-26 10:35:00,73.98,74.15,73.62,73.68,10067.0,71.9278,72.0931,71.5778,71.6361,10067.0
2015-10-26 10:40:00,73.69,73.76,73.3,73.3,16642.0,71.6458,71.7139,71.2667,71.2667,16642.0
2015-10-26 10:45:00,73.35,73.55,73.32,73.37,13800.0,71.3153,71.5097,71.2861,71.3347,13800.0
2015-10-26 10:50:00,73.33,73.88,73.3,73.85,8634.0,71.2958,71.8306,71.2667,71.8014,8634.0
2015-10-26 10:55:00,73.81,73.81,73.47,73.47,9314.0,71.7625,71.7625,71.4319,71.4319,9314.0
2015-10-26 11:00:00,73.45,73.58,73.23,73.32,36437.0,71.4125,71.5389,71.1986,71.2861,36437.0
2015-10-26 11:05:00,73.33,73.43,73.29,73.35,21386.0,71.2958,71.3931,71.2569,71.3153,21386.0
2015-10-26 11:10:00,73.3,73.38,73.12,73.24,23427.0,71.2667,71.3444,71.0917,71.2083,23427.0
2015-10-26 11:15:00,73.25,73.45,73.22,73.42,22579.0,71.218,71.4125,71.1889,71.3833,22579.0
2015-10-26 11:20:00,73.43,73.52,73.31,73.48,14711.0,71.3931,71.4806,71.2764,71.4417,14711.0
2015-10-26 11:25:00,73.5,73.65,73.46,73.52,11542.0,71.4611,71.607,71.4222,71.4806,11542.0
2015-10-26 11:30:00,73.5,73.75,73.5,73.61,12924.0,71.4611,71.7042,71.4611,71.5681,12924.0
2015-10-26 11:35:00,73.54,73.67,73.47,73.49,13499.0,71.5,71.6264,71.4319,71.4514,13499.0
2015-10-26 11:40:00,73.48,73.67,73.42,73.58,49665.0,71.4417,71.6264,71.3833,71.5389,49665.0
2015-10-26 11:45:00,73.62,73.76,73.53,73.72,42121.0,71.5778,71.7139,71.4903,71.675,42121.0
2015-10-26 11:50:00,73.72,73.85,73.58,73.58,10608.0,71.675,71.8014,71.5389,71.5389,10608.0
2015-10-26 11:55:00,73.57,73.69,73.37,73.44,14120.0,71.5292,71.6458,71.3347,71.4028,14120.0
2015-10-26 12:00:00,73.39,73.54,73.3,73.54,53007.0,71.3542,71.5,71.2667,71.5,53007.0
2015-10-26 12:05:00,73.54,73.59,73.31,73.39,21324.0,71.5,71.5486,71.2764,71.3542,21324.0
2015-10-26 12:10:00,73.44,73.55,73.39,73.53,29137.0,71.4028,71.5097,71.3542,71.4903,29137.0
2015-10-26 12:15:00,73.54,73.63,73.46,73.5,7003.0,71.5,71.5875,71.4222,71.4611,7003.0
2015-10-26 12:20:00,73.54,73.73,73.53,73.7,5008.0,71.5,71.6847,71.4903,71.6556,5008.0
2015-10-26 12:25:00,73.69,73.92,73.68,73.88,4850.0,71.6458,71.8695,71.6361,71.8306,4850.0
2015-10-26 12:30:00,73.85,73.9,73.65,73.83,17761.0,71.8014,71.85,71.607,71.782,17761.0
2015-10-26 12:35:00,73.85,73.95,73.79,73.83,8176.0,71.8014,71.8986,71.7431,71.782,8176.0
2015-10-26 12:40:00,73.83,73.95,73.78,73.91,17978.0,71.782,71.8986,71.7333,71.8597,17978.0
2015-10-26 12:45:00,73.88,74.19,73.88,74.14,9772.0,71.8306,72.132,71.8306,72.0834,9772.0
2015-10-26 12:50:00,74.1,74.22,74.06,74.2,4490.0,72.0445,72.1611,72.0056,72.1417,4490.0
2015-10-26 12:55:00,74.18,74.29,74.16,74.18,9797.0,72.1223,72.2292,72.1028,72.1223,9797.0
2015-10-26 13:00:00,74.14,74.18,74.0,74.0,8649.0,72.0834,72.1223,71.9472,71.9472,8649.0
2015-10-26 13:05:00,74.05,74.2,74.02,74.12,16379.0,71.9959,72.1417,71.9667,72.0639,16379.0
2015-10-26 13:10:00,74.09,74.15,74.04,74.06,17364.0,72.0347,72.0931,71.9861,72.0056,17364.0
2015-10-26 13:15:00,74.07,74.19,74.05,74.17,18204.0,72.0153,72.132,71.9959,72.1125,18204.0
2015-10-26 13:20:00,74.15,74.32,74.12,74.29,7021.0,72.0931,72.2584,72.0639,72.2292,7021.0
2015-10-26 13:25:00,74.3,74.34,74.19,74.22,4900.0,72.2389,72.2778,72.132,72.1611,4900.0
2015-10-26 13:30:00,74.19,74.25,73.97,74.07,22609.0,72.132,72.1903,71.9181,72.0153,22609.0
2015-10-26 13:35:00,74.09,74.09,73.99,74.07,14051.0,72.0347,72.0347,71.9375,72.0153,14051.0
2015-10-26 13:40:00,74.03,74.07,73.91,73.96,19808.0,71.9764,72.0153,71.8597,71.9084,19808.0
2015-10-26 13:45:00,73.98,74.02,73.93,74.0,7536.0,71.9278,71.9667,71.8792,71.9472,7536.0
2015-10-26 13:50:00,73.99,73.99,73.75,73.75,15667.0,71.9375,71.9375,71.7042,71.7042,15667.0
2015-10-26 13:55:00,73.72,73.8,73.63,73.64,8247.0,71.675,71.7528,71.5875,71.5972,8247.0
2015-10-26 14:00:00,73.64,73.8,73.62,73.72,6398.0,71.5972,71.7528,71.5778,71.675,6398.0
2015-10-26 14:05:00,73.71,73.72,73.63,73.66,5609.0,71.6653,71.675,71.5875,71.6167,5609.0
2015-10-26 14:10:00,73.66,73.66,73.33,73.36,9763.0,71.6167,71.6167,71.2958,71.325,9763.0
2015-10-26 14:15:00,73.32,73.38,73.25,73.29,6775.0,71.2861,71.3444,71.218,71.2569,6775.0
2015-10-26 14:20:00,73.28,73.43,73.17,73.4,9700.0,71.2472,71.3931,71.1403,71.3639,9700.0
2015-10-26 14:25:00,73.39,73.61,73.39,73.43,8058.0,71.3542,71.5681,71.3542,71.3931,8058.0
2015-10-26 14:30:00,73.43,73.54,73.43,73.54,10431.0,71.3931,71.5,71.3931,71.5,10431.0
2015-10-26 14:35:00,73.54,73.6,73.47,73.57,9348.0,71.5,71.5583,71.4319,71.5292,9348.0
2015-10-26 14:40:00,73.56,73.65,73.48,73.65,7820.0,71.5195,71.607,71.4417,71.607,7820.0
2015-10-26 14:45:00,73.67,73.82,73.67,73.82,12957.0,71.6264,71.7722,71.6264,71.7722,12957.0
2015-10-26 14:50:00,73.82,73.83,73.63,73.67,11852.0,71.7722,71.782,71.5875,71.6264,11852.0
2015-10-26 14:55:00,73.68,73.81,73.62,73.77,11938.0,71.6361,71.7625,71.5778,71.7236,11938.0
2015-10-26 15:00:00,73.8,73.89,73.73,73.85,12098.0,71.7528,71.8403,71.6847,71.8014,12098.0
2015-10-26 15:05:00,73.84,73.95,73.83,73.91,8716.0,71.7917,71.8986,71.782,71.8597,8716.0
2015-10-26 15:10:00,73.92,74.08,73.9,74.08,14473.0,71.8695,72.025,71.85,72.025,14473.0
2015-10-26 15:15:00,74.06,74.08,73.85,73.95,18284.0,72.0056,72.025,71.8014,71.8986,18284.0
2015-10-26 15:20:00,73.93,73.95,73.81,73.89,15532.0,71.8792,71.8986,71.7625,71.8403,15532.0
2015-10-26 15:25:00,73.89,74.03,73.8,73.84,33795.0,71.8403,71.9764,71.7528,71.7917,33795.0
2015-10-26 15:30:00,73.82,73.95,73.8,73.88,26187.0,71.7722,71.8986,71.7528,71.8306,26187.0
2015-10-26 15:35:00,73.85,73.85,73.69,73.69,26808.0,71.8014,71.8014,71.6458,71.6458,26808.0
2015-10-26 15:40:00,73.71,73.78,73.68,73.75,23166.0,71.6653,71.7333,71.6361,71.7042,23166.0
2015-10-26 15:45:00,73.74,73.82,73.66,73.81,47573.0,71.6945,71.7722,71.6167,71.7625,47573.0
2015-10-26 15:50:00,73.8,73.81,73.71,73.75,58435.0,71.7528,71.7625,71.6653,71.7042,58435.0
2015-10-26 15:55:00,73.73,73.91,73.7,73.85,127743.0,71.6847,71.8597,71.6556,71.8014,127743.0
2015-10-27 09:30:00,72.47,73.29,72.01,72.01,40598.0,70.4597,71.2569,70.0124,70.0124,40598.0
2015-10-27 09:35:00,72.06,72.38,71.58,71.67,27795.0,70.0611,70.3722,69.5944,69.6819,27795.0
2015-10-27 09:40:00,71.76,71.88,71.23,71.78,25331.0,69.7694,69.8861,69.2541,69.7888,25331.0
2015-10-27 09:45:00,71.88,72.42,71.76,71.76,18582.0,69.8861,70.4111,69.7694,69.7694,18582.0
2015-10-27 09:50:00,71.68,72.28,71.68,72.15,10547.0,69.6916,70.275,69.6916,70.1486,10547.0
2015-10-27 09:55:00,72.15,72.62,72.1,72.55,19591.0,70.1486,70.6055,70.1,70.5375,19591.0
2015-10-27 10:00:00,72.48,72.7,72.47,72.68,8283.0,70.4694,70.6833,70.4597,70.6639,8283.0
2015-10-27 10:05:00,72.68,72.73,72.58,72.65,11050.0,70.6639,70.7125,70.5666,70.6347,11050.0
2015-10-27 10:10:00,72.63,72.63,72.33,72.39,24271.0,70.6152,70.6152,70.3236,70.3819,24271.0
2015-10-27 10:15:00,72.33,72.33,71.72,71.83,18600.0,70.3236,70.3236,69.7305,69.8374,18600.0
2015-10-27 10:20:00,71.83,71.87,71.57,71.85,21386.0,69.8374,69.8763,69.5847,69.8569,21386.0
2015-10-27 10:25:00,71.83,71.89,71.67,71.86,15048.0,69.8374,69.8958,69.6819,69.8666,15048.0
2015-10-27 10:30:00,71.88,72.0,71.55,71.61,11385.0,69.8861,70.0027,69.5652,69.6235,11385.0
2015-10-27 10:35:00,71.6,71.78,71.6,71.7,15560.0,69.6138,69.7888,69.6138,69.711,15560.0
2015-10-27 10:40:00,71.65,72.18,71.65,72.08,11139.0,69.6624,70.1777,69.6624,70.0805,11139.0
2015-10-27 10:45:00,72.06,72.32,72.06,72.12,7429.0,70.0611,70.3138,70.0611,70.1194,7429.0
2015-10-27 10:50:00,72.11,72.23,72.03,72.1,13447.0,70.1097,70.2263,70.0319,70.1,13447.0
2015-10-27 10:55:00,72.11,72.5,72.11,72.47,15663.0,70.1097,70.4889,70.1097,70.4597,15663.0
2015-10-27 11:00:00,72.42,72.46,72.14,72.42,21685.0,70.4111,70.45,70.1388,70.4111,21685.0
2015-10-27 11:05:00,72.43,72.54,72.34,72.42,23096.0,70.4208,70.5277,70.3333,70.4111,23096.0
2015-10-27 11:10:00,72.4,72.55,72.26,72.26,15025.0,70.3916,70.5375,70.2555,70.2555,15025.0
2015-10-27 11:15:00,72.24,72.3,72.14,72.26,30710.0,70.2361,70.2944,70.1388,70.2555,30710.0
2015-10-27 11:20:00,72.28,72.49,72.24,72.49,17214.0,70.275,70.4791,70.2361,70.4791,17214.0
2015-10-27 11:25:00,72.5,72.51,72.3,72.3,11775.0,70.4889,70.4986,70.2944,70.2944,11775.0
2015-10-27 11:30:00,72.3,72.37,72.22,72.23,20071.0,70.2944,70.3625,70.2166,70.2263,20071.0
2015-10-27 11:35:00,72.23,72.32,72.15,72.32,16255.0,70.2263,70.3138,70.1486,70.3138,16255.0
2015-10-27 11:40:00,72.27,72.56,72.26,72.27,9815.0,70.2652,70.5472,70.2555,70.2652,9815.0
2015-10-27 11:45:00,72.27,72.5,72.27,72.48,15272.0,70.2652,70.4889,70.2652,70.4694,15272.0
2015-10-27 11:50:00,72.5,72.52,72.12,72.17,14800.0,70.4889,70.5083,70.1194,70.168,14800.0
2015-10-27 11:55:00,72.11,72.36,72.02,72.16,7839.0,70.1097,70.3527,70.0222,70.1583,7839.0
2015-10-27 12:00:00,72.16,72.31,72.04,72.13,7610.0,70.1583,70.3041,70.0416,70.1291,7610.0
2015-10-27 12:05:00,72.11,72.18,72.0,72.08,9159.0,70.1097,70.1777,70.0027,70.0805,9159.0
2015-10-27 12:10:00,72.08,72.14,71.98,72.08,6871.0,70.0805,70.1388,69.9833,70.0805,6871.0
2015-10-27 12:15:00,72.07,72.25,72.03,72.12,5528.0,70.0708,70.2458,70.0319,70.1194,5528.0
2015-10-27 12:20:00,72.17,72.35,72.13,72.35,6016.0,70.168,70.343,70.1291,70.343,6016.0
2015-10-27 12:25:00,72.38,72.38,72.18,72.2,8392.0,70.3722,70.3722,70.1777,70.1972,8392.0
2015-10-27 12:30:00,72.21,72.32,72.13,72.17,10537.0,70.2069,70.3138,70.1291,70.168,10537.0
2015-10-27 12:35:00,72.14,72.29,72.09,72.22,6279.0,70.1388,70.2847,70.0902,70.2166,6279.0
2015-10-27 12:40:00,72.13,72.14,72.0,72.05,12428.0,70.1291,70.1388,70.0027,70.0513,12428.0
2015-10-27 12:45:00,72.06,72.09,71.95,72.02,5801.0,70.0611,70.0902,69.9541,70.0222,5801.0
2015-10-27 12:50:00,72.03,72.05,71.89,72.05,4655.0,70.0319,70.0513,69.8958,70.0513,4655.0
2015-10-27 12:55:00,72.04,72.05,71.86,71.89,6781.0,70.0416,70.0513,69.8666,69.8958,6781.0
2015-10-27 13:00:00,71.86,71.87,71.57,71.67,9095.0,69.8666,69.8763,69.5847,69.6819,9095.0
2015-10-27 13:05:00,71.69,71.74,71.5,71.74,9098.0,69.7013,69.7499,69.5166,69.7499,9098.0
2015-10-27 13:10:00,71.75,71.98,71.74,71.88,8650.0,69.7597,69.9833,69.7499,69.8861,8650.0
2015-10-27 13:15:00,71.83,71.92,71.76,71.76,10991.0,69.8374,69.9249,69.7694,69.7694,10991.0
2015-10-27 13:20:00,71.82,71.99,71.78,71.83,14593.0,69.8277,69.993,69.7888,69.8374,14593.0
2015-10-27 13:25:00,71.78,71.92,71.75,71.81,14049.0,69.7888,69.9249,69.7597,69.818,14049.0
2015-10-27 13:30:00,71.79,71.95,71.78,71.93,10771.0,69.7986,69.9541,69.7888,69.9347,10771.0
2015-10-27 13:35:00,71.94,71.95,71.83,71.85,17619.0,69.9444,69.9541,69.8374,69.8569,17619.0
2015-10-27 13:40:00,71.83,72.0,71.83,71.96,4570.0,69.8374,70.0027,69.8374,69.9638,4570.0
2015-10-27 13:45:00,71.98,71.99,71.89,71.89,3520.0,69.9833,69.993,69.8958,69.8958,3520.0
2015-10-27 13:50:00,71.9,71.92,71.76,71.9,22787.0,69.9055,69.9249,69.7694,69.9055,22787.0
2015-10-27 13:55:00,71.87,71.98,71.81,71.91,6784.0,69.8763,69.9833,69.818,69.9152,6784.0
2015-10-27 14:00:00,71.91,72.02,71.82,71.83,13260.0,69.9152,70.0222,69.8277,69.8374,13260.0
2015-10-27 14:05:00,71.81,72.0,71.8,71.98,21483.0,69.818,70.0027,69.8083,69.9833,21483.0
2015-10-27 14:10:00,71.91,72.0,71.88,71.97,16093.0,69.9152,70.0027,69.8861,69.9736,16093.0
2015-10-27 14:15:00,71.95,72.03,71.85,71.86,10649.0,69.9541,70.0319,69.8569,69.8666,10649.0
2015-10-27 14:20:00,71.86,71.98,71.79,71.91,14335.0,69.8666,69.9833,69.7986,69.9152,14335.0
2015-10-27 14:25:00,71.94,72.06,71.89,72.0,23562.0,69.9444,70.0611,69.8958,70.0027,23562.0
2015-10-27 14:30:00,72.0,72.0,71.9,71.99,6001.0,70.0027,70.0027,69.9055,69.993,6001.0
2015-10-27 14:35:00,72.0,72.22,71.99,72.17,11199.0,70.0027,70.2166,69.993,70.168,11199.0
2015-10-27 14:40:00,72.15,72.17,72.09,72.11,4958.0,70.1486,70.168,70.0902,70.1097,4958.0
2015-10-27 14:45:00,72.11,72.16,72.0,72.06,11689.0,70.1097,70.1583,70.0027,70.0611,11689.0
2015-10-27 14:50:00,72.03,72.1,72.01,72.1,15227.0,70.0319,70.1,70.0124,70.1,15227.0
2015-10-27 14:55:00,72.06,72.09,72.01,72.04,13978.0,70.0611,70.0902,70.0124,70.0416,13978.0
2015-10-27 15:00:00,72.03,72.09,72.01,72.02,18667.0,70.0319,70.0902,70.0124,70.0222,18667.0
2015-10-27 15:05:00,72.05,72.12,72.02,72.05,13503.0,70.0513,70.1194,70.0222,70.0513,13503.0
2015-10-27 15:10:00,72.05,72.09,72.02,72.09,19946.0,70.0513,70.0902,70.0222,70.0902,19946.0
2015-10-27 15:15:00,72.05,72.05,71.91,71.91,11037.0,70.0513,70.0513,69.9152,69.9152,11037.0
2015-10-27 15:20:00,71.9,72.03,71.88,71.95,22545.0,69.9055,70.0319,69.8861,69.9541,22545.0
2015-10-27 15:25:00,71.95,72.0,71.84,71.84,12790.0,69.9541,70.0027,69.8472,69.8472,12790.0
2015-10-27 15:30:00,71.88,71.97,71.86,71.96,12971.0,69.8861,69.9736,69.8666,69.9638,12971.0
2015-10-27 15:35:00,71.97,71.97,71.8,71.8,14958.0,69.9736,69.9736,69.8083,69.8083,14958.0
2015-10-27 15:40:00,71.8,72.01,71.8,71.9,22789.0,69.8083,70.0124,69.8083,69.9055,22789.0
2015-10-27 15:45:00,71.87,71.94,71.83,71.9,26568.0,69.8763,69.9444,69.8374,69.9055,26568.0
2015-10-27 15:50:00,71.9,71.9,71.78,71.8,46373.0,69.9055,69.9055,69.7888,69.8083,46373.0
2015-10-27 15:55:00,71.8,72.0,71.8,72.0,65281.0,69.8083,70.0027,69.8083,70.0027,65281.0
2015-10-28 09:30:00,72.32,72.63,72.32,72.58,13748.0,70.3138,70.6152,70.3138,70.5666,13748.0
2015-10-28 09:35:00,72.43,72.45,71.93,72.14,11980.0,70.4208,70.4402,69.9347,70.1388,11980.0
2015-10-28 09:40:00,72.09,72.81,71.98,72.57,6693.0,70.0902,70.7903,69.9833,70.5569,6693.0
2015-10-28 09:45:00,72.56,72.7,72.43,72.57,9518.0,70.5472,70.6833,70.4208,70.5569,9518.0
2015-10-28 09:50:00,72.62,72.77,72.54,72.6,12358.0,70.6055,70.7514,70.5277,70.5861,12358.0
2015-10-28 09:55:00,72.64,73.0,72.57,72.89,16498.0,70.625,70.975,70.5569,70.868,16498.0
2015-10-28 10:00:00,73.0,73.56,72.99,73.52,15990.0,70.975,71.5195,70.9653,71.4806,15990.0
2015-10-28 10:05:00,73.53,73.95,73.52,73.78,20258.0,71.4903,71.8986,71.4806,71.7333,20258.0
2015-10-28 10:10:00,73.84,74.13,73.82,74.02,27920.0,71.7917,72.0736,71.7722,71.9667,27920.0
2015-10-28 10:15:00,74.09,74.46,74.09,74.28,33493.0,72.0347,72.3945,72.0347,72.2195,33493.0
2015-10-28 10:20:00,74.32,74.43,74.16,74.27,23063.0,72.2584,72.3653,72.1028,72.2098,23063.0
2015-10-28 10:25:00,74.18,74.44,73.99,74.09,19231.0,72.1223,72.375,71.9375,72.0347,19231.0
2015-10-28 10:30:00,73.99,74.15,73.8,73.93,22766.0,71.9375,72.0931,71.7528,71.8792,22766.0
2015-10-28 10:35:00,73.89,74.71,73.86,74.61,34788.0,71.8403,72.6375,71.8111,72.5403,34788.0
2015-10-28 10:40:00,74.63,75.14,74.6,75.01,35086.0,72.5598,73.0556,72.5306,72.9292,35086.0
2015-10-28 10:45:00,74.99,75.15,74.9,75.0,18194.0,72.9098,73.0653,72.8223,72.9195,18194.0
2015-10-28 10:50:00,75.0,75.05,74.82,75.0,16420.0,72.9195,72.9681,72.7445,72.9195,16420.0
2015-10-28 10:55:00,75.0,75.05,74.8,74.97,16991.0,72.9195,72.9681,72.7251,72.8903,16991.0
2015-10-28 11:00:00,74.97,75.13,74.84,74.9,25112.0,72.8903,73.0459,72.7639,72.8223,25112.0
2015-10-28 11:05:00,74.94,74.94,74.44,74.53,7816.0,72.8612,72.8612,72.375,72.4625,7816.0
2015-10-28 11:10:00,74.52,74.82,74.5,74.68,8742.0,72.4528,72.7445,72.4334,72.6084,8742.0
2015-10-28 11:15:00,74.66,74.7,74.5,74.56,7960.0,72.5889,72.6278,72.4334,72.4917,7960.0
2015-10-28 11:20:00,74.57,74.76,74.52,74.67,4650.0,72.5014,72.6862,72.4528,72.5987,4650.0
2015-10-28 11:25:00,74.66,74.89,74.66,74.89,7010.0,72.5889,72.8126,72.5889,72.8126,7010.0
2015-10-28 11:30:00,74.96,74.96,74.77,74.9,12471.0,72.8806,72.8806,72.6959,72.8223,12471.0
2015-10-28 11:35:00,74.87,74.95,74.61,74.63,19898.0,72.7931,72.8709,72.5403,72.5598,19898.0
2015-10-28 11:40:00,74.67,74.76,74.58,74.71,8004.0,72.5987,72.6862,72.5112,72.6375,8004.0
2015-10-28 11:45:00,74.73,74.83,74.57,74.83,11685.0,72.657,72.7542,72.5014,72.7542,11685.0
2015-10-28 11:50:00,74.79,74.85,74.66,74.85,24292.0,72.7153,72.7737,72.5889,72.7737,24292.0
2015-10-28 11:55:00,74.84,75.0,74.82,74.97,6926.0,72.7639,72.9195,72.7445,72.8903,6926.0
2015-10-28 12:00:00,74.93,74.93,74.76,74.79,20624.0,72.8514,72.8514,72.6862,72.7153,20624.0
2015-10-28 12:05:00,74.8,74.93,74.72,74.89,15357.0,72.7251,72.8514,72.6473,72.8126,15357.0
2015-10-28 12:10:00,74.86,75.0,74.81,74.96,18552.0,72.7834,72.9195,72.7348,72.8806,18552.0
2015-10-28 12:15:00,74.99,75.01,74.83,74.88,4759.0,72.9098,72.9292,72.7542,72.8028,4759.0
2015-10-28 12:20:00,74.8,74.91,74.74,74.76,9690.0,72.7251,72.832,72.6667,72.6862,9690.0
2015-10-28 12:25:00,74.76,74.84,74.67,74.72,13641.0,72.6862,72.7639,72.5987,72.6473,13641.0
2015-10-28 12:30:00,74.74,74.83,74.69,74.73,11929.0,72.6667,72.7542,72.6181,72.657,11929.0
2015-10-28 12:35:00,74.74,74.79,74.6,74.7,13255.0,72.6667,72.7153,72.5306,72.6278,13255.0
2015-10-28 12:40:00,74.7,74.8,74.52,74.62,22275.0,72.6278,72.7251,72.4528,72.55,22275.0
2015-10-28 12:45:00,74.58,74.69,74.46,74.49,21942.0,72.5112,72.6181,72.3945,72.4237,21942.0
2015-10-28 12:50:00,74.49,74.55,74.41,74.45,4350.0,72.4237,72.482,72.3459,72.3848,4350.0
2015-10-28 12:55:00,74.4,74.62,74.38,74.44,10155.0,72.3361,72.55,72.3167,72.375,10155.0
2015-10-28 13:00:00,74.44,74.55,74.38,74.54,10696.0,72.375,72.482,72.3167,72.4723,10696.0
2015-10-28 13:05:00,74.57,74.57,74.41,74.46,8365.0,72.5014,72.5014,72.3459,72.3945,8365.0
2015-10-28 13:10:00,74.45,74.57,74.39,74.48,19232.0,72.3848,72.5014,72.3264,72.4139,19232.0
2015-10-28 13:15:00,74.45,74.53,74.39,74.52,4850.0,72.3848,72.4625,72.3264,72.4528,4850.0
2015-10-28 13:20:00,74.48,74.48,74.22,74.27,5650.0,72.4139,72.4139,72.1611,72.2098,5650.0
2015-10-28 13:25:00,74.24,74.34,74.22,74.34,3601.0,72.1806,72.2778,72.1611,72.2778,3601.0
2015-10-28 13:30:00,74.34,74.34,74.16,74.22,7134.0,72.2778,72.2778,72.1028,72.1611,7134.0
2015-10-28 13:35:00,74.14,74.22,74.08,74.22,4005.0,72.0834,72.1611,72.025,72.1611,4005.0
2015-10-28 13:40:00,74.21,74.46,74.17,74.33,16633.0,72.1514,72.3945,72.1125,72.2681,16633.0
2015-10-28 13:45:00,74.33,74.6,74.28,74.53,21695.0,72.2681,72.5306,72.2195,72.4625,21695.0
2015-10-28 13:50:00,74.57,74.67,74.43,74.62,12793.0,72.5014,72.5987,72.3653,72.55,12793.0
2015-10-28 13:55:00,74.59,75.04,74.47,74.87,12782.0,72.5209,72.9584,72.4042,72.7931,12782.0
2015-10-28 14:00:00,74.75,74.88,73.53,73.69,19796.0,72.6764,72.8028,71.4903,71.6458,19796.0
2015-10-28 14:05:00,73.78,73.87,73.58,73.83,6231.0,71.7333,71.8209,71.5389,71.782,6231.0
2015-10-28 14:10:00,73.74,73.8,73.27,73.39,16442.0,71.6945,71.7528,71.2375,71.3542,16442.0
2015-10-28 14:15:00,73.39,73.43,73.16,73.36,9893.0,71.3542,71.3931,71.1305,71.325,9893.0
2015-10-28 14:20:00,73.28,73.83,73.2,73.63,12037.0,71.2472,71.782,71.1694,71.5875,12037.0
2015-10-28 14:25:00,73.6,73.97,73.6,73.95,11002.0,71.5583,71.9181,71.5583,71.8986,11002.0
2015-10-28 14:30:00,73.84,73.84,73.46,73.58,5282.0,71.7917,71.7917,71.4222,71.5389,5282.0
2015-10-28 14:35:00,73.57,73.71,73.36,73.61,19675.0,71.5292,71.6653,71.325,71.5681,19675.0
2015-10-28 14:40:00,73.72,73.89,73.58,73.72,10788.0,71.675,71.8403,71.5389,71.675,10788.0
2015-10-28 14:45:00,73.71,73.89,73.66,73.73,25222.0,71.6653,71.8403,71.6167,71.6847,25222.0
2015-10-28 14:50:00,73.74,74.17,73.68,74.1,18168.0,71.6945,72.1125,71.6361,72.0445,18168.0
2015-10-28 14:55:00,74.09,74.24,73.95,73.97,14055.0,72.0347,72.1806,71.8986,71.9181,14055.0
2015-10-28 15:00:00,74.01,74.32,73.96,74.3,14250.0,71.957,72.2584,71.9084,72.2389,14250.0
2015-10-28 15:05:00,74.28,74.58,74.19,74.45,13016.0,72.2195,72.5112,72.132,72.3848,13016.0
2015-10-28 15:10:00,74.46,74.62,74.45,74.57,17633.0,72.3945,72.55,72.3848,72.5014,17633.0
2015-10-28 15:15:00,74.58,74.65,74.41,74.42,20378.0,72.5112,72.5792,72.3459,72.3556,20378.0
2015-10-28 15:20:00,74.43,74.46,74.21,74.42,10250.0,72.3653,72.3945,72.1514,72.3556,10250.0
2015-10-28 15:25:00,74.43,74.61,74.38,74.53,9559.0,72.3653,72.5403,72.3167,72.4625,9559.0
2015-10-28 15:30:00,74.56,74.76,74.55,74.56,14944.0,72.4917,72.6862,72.482,72.4917,14944.0
2015-10-28 15:35:00,74.57,74.72,74.53,74.67,22302.0,72.5014,72.6473,72.4625,72.5987,22302.0
2015-10-28 15:40:00,74.65,74.81,74.61,74.7,21997.0,72.5792,72.7348,72.5403,72.6278,21997.0
2015-10-28 15:45:00,74.68,74.81,74.63,74.65,34855.0,72.6084,72.7348,72.5598,72.5792,34855.0
2015-10-28 15:50:00,74.67,74.72,74.58,74.67,40734.0,72.5987,72.6473,72.5112,72.5987,40734.0
2015-10-28 15:55:00,74.67,74.74,74.63,74.71,54438.0,72.5987,72.6667,72.5598,72.6375,54438.0
2015-10-29 09:30:00,73.95,74.5,73.68,74.5,26213.0,71.8986,72.4334,71.6361,72.4334,26213.0
2015-10-29 09:35:00,74.46,75.08,74.39,74.62,28751.0,72.3945,72.9973,72.3264,72.55,28751.0
2015-10-29 09:40:00,74.48,74.95,74.39,74.88,13340.0,72.4139,72.8709,72.3264,72.8028,13340.0
2015-10-29 09:45:00,74.95,75.42,74.95,75.09,12976.0,72.8709,73.3279,72.8709,73.007,12976.0
2015-10-29 09:50:00,75.16,75.24,74.69,74.75,21449.0,73.0751,73.1528,72.6181,72.6764,21449.0
2015-10-29 09:55:00,74.69,74.9,74.63,74.72,8237.0,72.6181,72.8223,72.5598,72.6473,8237.0
2015-10-29 10:00:00,74.72,74.75,74.32,74.64,28835.0,72.6473,72.6764,72.2584,72.5695,28835.0
2015-10-29 10:05:00,74.63,75.05,74.61,74.8,35056.0,72.5598,72.9681,72.5403,72.7251,35056.0
2015-10-29 10:10:00,74.9,75.07,74.77,74.97,25359.0,72.8223,72.9876,72.6959,72.8903,25359.0
2015-10-29 10:15:00,74.93,75.06,74.67,74.78,28969.0,72.8514,72.9778,72.5987,72.7056,28969.0
2015-10-29 10:20:00,74.83,75.04,74.36,74.46,35126.0,72.7542,72.9584,72.2973,72.3945,35126.0
2015-10-29 10:25:00,74.51,74.7,74.35,74.35,20680.0,72.4431,72.6278,72.2875,72.2875,20680.0
2015-10-29 10:30:00,74.38,74.7,74.29,74.41,22691.0,72.3167,72.6278,72.2292,72.3459,22691.0
2015-10-29 10:35:00,74.34,74.34,73.91,73.91,20822.0,72.2778,72.2778,71.8597,71.8597,20822.0
2015-10-29 10:40:00,73.9,74.17,73.88,73.95,14366.0,71.85,72.1125,71.8306,71.8986,14366.0
2015-10-29 10:45:00,73.95,74.02,73.61,73.73,57127.0,71.8986,71.9667,71.5681,71.6847,57127.0
2015-10-29 10:50:00,73.68,73.71,73.5,73.63,13832.0,71.6361,71.6653,71.4611,71.5875,13832.0
2015-10-29 10:55:00,73.59,73.85,73.54,73.56,21101.0,71.5486,71.8014,71.5,71.5195,21101.0
2015-10-29 11:00:00,73.59,73.71,73.37,73.39,12954.0,71.5486,71.6653,71.3347,71.3542,12954.0
2015-10-29 11:05:00,73.43,73.53,73.27,73.48,8919.0,71.3931,71.4903,71.2375,71.4417,8919.0
2015-10-29 11:10:00,73.51,73.7,73.45,73.53,8839.0,71.4708,71.6556,71.4125,71.4903,8839.0
2015-10-29 11:15:00,73.53,73.87,73.49,73.85,8600.0,71.4903,71.8209,71.4514,71.8014,8600.0
2015-10-29 11:20:00,73.86,73.94,73.68,73.87,9507.0,71.8111,71.8889,71.6361,71.8209,9507.0
2015-10-29 11:25:00,73.77,74.08,73.75,74.06,8541.0,71.7236,72.025,71.7042,72.0056,8541.0
2015-10-29 11:30:00,73.98,74.16,73.97,74.16,8537.0,71.9278,72.1028,71.9181,72.1028,8537.0
2015-10-29 11:35:00,74.27,74.55,74.23,74.47,8558.0,72.2098,72.482,72.1709,72.4042,8558.0
2015-10-29 11:40:00,74.39,74.53,74.33,74.41,7134.0,72.3264,72.4625,72.2681,72.3459,7134.0
2015-10-29 11:45:00,74.49,74.54,74.31,74.44,4819.0,72.4237,72.4723,72.2486,72.375,4819.0
2015-10-29 11:50:00,74.34,74.45,74.24,74.34,10735.0,72.2778,72.3848,72.1806,72.2778,10735.0
2015-10-29 11:55:00,74.41,74.5,74.29,74.45,11075.0,72.3459,72.4334,72.2292,72.3848,11075.0
2015-10-29 12:00:00,74.45,74.55,74.23,74.32,4983.0,72.3848,72.482,72.1709,72.2584,4983.0
2015-10-29 12:05:00,74.37,74.37,74.14,74.24,4799.0,72.307,72.307,72.0834,72.1806,4799.0
2015-10-29 12:10:00,74.33,74.36,74.09,74.29,27184.0,72.2681,72.2973,72.0347,72.2292,27184.0
2015-10-29 12:15:00,74.23,74.33,74.21,74.29,2777.0,72.1709,72.2681,72.1514,72.2292,2777.0
2015-10-29 12:20:00,74.29,74.37,74.27,74.34,3521.0,72.2292,72.307,72.2098,72.2778,3521.0
2015-10-29 12:25:00,74.33,74.44,74.23,74.35,13894.0,72.2681,72.375,72.1709,72.2875,13894.0
2015-10-29 12:30:00,74.37,74.42,74.11,74.23,11258.0,72.307,72.3556,72.0542,72.1709,11258.0
2015-10-29 12:35:00,74.23,74.26,74.11,74.16,4143.0,72.1709,72.2,72.0542,72.1028,4143.0
2015-10-29 12:40:00,74.07,74.29,74.06,74.26,3328.0,72.0153,72.2292,72.0056,72.2,3328.0
2015-10-29 12:45:00,74.16,74.23,74.09,74.18,9098.0,72.1028,72.1709,72.0347,72.1223,9098.0
2015-10-29 12:50:00,74.16,74.2,73.9,73.98,4100.0,72.1028,72.1417,71.85,71.9278,4100.0
2015-10-29 12:55:00,74.01,74.01,73.92,73.92,2822.0,71.957,71.957,71.8695,71.8695,2822.0
2015-10-29 13:00:00,73.91,74.0,73.9,73.98,10150.0,71.8597,71.9472,71.85,71.9278,10150.0
2015-10-29 13:05:00,74.01,74.09,73.97,74.09,9259.0,71.957,72.0347,71.9181,72.0347,9259.0
2015-10-29 13:10:00,74.05,74.08,73.97,74.01,2400.0,71.9959,72.025,71.9181,71.957,2400.0
2015-10-29 13:15:00,74.05,74.12,73.99,74.12,3340.0,71.9959,72.0639,71.9375,72.0639,3340.0
2015-10-29 13:20:00,74.09,74.12,74.03,74.09,3033.0,72.0347,72.0639,71.9764,72.0347,3033.0
2015-10-29 13:25:00,74.11,74.14,74.01,74.05,9147.0,72.0542,72.0834,71.957,71.9959,9147.0
2015-10-29 13:30:00,74.06,74.1,73.91,73.91,4350.0,72.0056,72.0445,71.8597,71.8597,4350.0
2015-10-29 13:35:00,73.9,73.92,73.79,73.83,2400.0,71.85,71.8695,71.7431,71.782,2400.0
2015-10-29 13:40:00,73.82,73.88,73.74,73.76,8510.0,71.7722,71.8306,71.6945,71.7139,8510.0
2015-10-29 13:45:00,73.76,73.76,73.65,73.69,8940.0,71.7139,71.7139,71.607,71.6458,8940.0
2015-10-29 13:50:00,73.67,73.78,73.66,73.73,8892.0,71.6264,71.7333,71.6167,71.6847,8892.0
2015-10-29 13:55:00,73.69,73.81,73.68,73.78,5989.0,71.6458,71.7625,71.6361,71.7333,5989.0
2015-10-29 14:00:00,73.77,73.92,73.72,73.88,14239.0,71.7236,71.8695,71.675,71.8306,14239.0
2015-10-29 14:05:00,73.87,73.9,73.78,73.78,7860.0,71.8209,71.85,71.7333,71.7333,7860.0
2015-10-29 14:10:00,73.79,73.9,73.77,73.77,9383.0,71.7431,71.85,71.7236,71.7236,9383.0
2015-10-29 14:15:00,73.75,73.85,73.75,73.8,2408.0,71.7042,71.8014,71.7042,71.7528,2408.0
2015-10-29 14:20:00,73.75,73.83,73.72,73.83,7928.0,71.7042,71.782,71.675,71.782,7928.0
2015-10-29 14:25:00,73.82,73.86,73.76,73.81,12544.0,71.7722,71.8111,71.7139,71.7625,12544.0
2015-10-29 14:30:00,73.83,73.83,73.77,73.79,2440.0,71.782,71.782,71.7236,71.7431,2440.0
2015-10-29 14:35:00,73.75,73.8,73.72,73.8,3810.0,71.7042,71.7528,71.675,71.7528,3810.0
2015-10-29 14:40:00,73.81,73.9,73.81,73.88,8800.0,71.7625,71.85,71.7625,71.8306,8800.0
2015-10-29 14:45:00,73.88,73.88,73.77,73.81,13900.0,71.8306,71.8306,71.7236,71.7625,13900.0
2015-10-29 14:50:00,73.82,73.93,73.79,73.9,3321.0,71.7722,71.8792,71.7431,71.85,3321.0
2015-10-29 14:55:00,73.92,73.95,73.85,73.95,5293.0,71.8695,71.8986,71.8014,71.8986,5293.0
2015-10-29 15:00:00,73.95,73.96,73.87,73.89,9740.0,71.8986,71.9084,71.8209,71.8403,9740.0
2015-10-29 15:05:00,73.86,74.0,73.86,74.0,10402.0,71.8111,71.9472,71.8111,71.9472,10402.0
2015-10-29 15:10:00,73.99,74.01,73.92,73.98,8237.0,71.9375,71.957,71.8695,71.9278,8237.0
2015-10-29 15:15:00,73.97,74.24,73.97,74.22,9941.0,71.9181,72.1806,71.9181,72.1611,9941.0
2015-10-29 15:20:00,74.21,74.3,74.19,74.3,13483.0,72.1514,72.2389,72.132,72.2389,13483.0
2015-10-29 15:25:00,74.31,74.39,74.3,74.38,9701.0,72.2486,72.3264,72.2389,72.3167,9701.0
2015-10-29 15:30:00,74.39,74.4,74.28,74.28,14089.0,72.3264,72.3361,72.2195,72.2195,14089.0
2015-10-29 15:35:00,74.28,74.31,74.26,74.31,17488.0,72.2195,72.2486,72.2,72.2486,17488.0
2015-10-29 15:40:00,74.29,74.41,74.28,74.34,18534.0,72.2292,72.3459,72.2195,72.2778,18534.0
2015-10-29 15:45:00,74.36,74.37,74.28,74.28,21134.0,72.2973,72.307,72.2195,72.2195,21134.0
2015-10-29 15:50:00,74.28,74.32,74.27,74.28,19741.0,72.2195,72.2584,72.2098,72.2195,19741.0
2015-10-29 15:55:00,74.28,74.3,74.18,74.25,50210.0,72.2195,72.2389,72.1223,72.1903,50210.0
2015-10-30 09:30:00,74.62,75.22,74.62,74.94,22770.0,72.55,73.1334,72.55,72.8612,22770.0
2015-10-30 09:35:00,75.01,75.02,74.36,74.48,7100.0,72.9292,72.939,72.2973,72.4139,7100.0
2015-10-30 09:40:00,74.4,74.41,73.99,74.31,13450.0,72.3361,72.3459,71.9375,72.2486,13450.0
2015-10-30 09:45:00,74.38,74.97,74.38,74.73,15111.0,72.3167,72.8903,72.3167,72.657,15111.0
2015-10-30 09:50:00,74.77,74.77,74.35,74.49,7987.0,72.6959,72.6959,72.2875,72.4237,7987.0
2015-10-30 09:55:00,74.53,74.54,74.17,74.33,18095.0,72.4625,72.4723,72.1125,72.2681,18095.0
2015-10-30 10:00:00,74.35,74.54,74.24,74.52,6130.0,72.2875,72.4723,72.1806,72.4528,6130.0
2015-10-30 10:05:00,74.44,74.66,74.31,74.64,14975.0,72.375,72.5889,72.2486,72.5695,14975.0
2015-10-30 10:10:00,74.52,74.53,74.03,74.18,35891.0,72.4528,72.4625,71.9764,72.1223,35891.0
2015-10-30 10:15:00,74.11,74.5,74.01,74.5,17829.0,72.0542,72.4334,71.957,72.4334,17829.0
2015-10-30 10:20:00,74.52,74.67,74.36,74.36,6132.0,72.4528,72.5987,72.2973,72.2973,6132.0
2015-10-30 10:25:00,74.47,74.5,74.09,74.09,13305.0,72.4042,72.4334,72.0347,72.0347,13305.0
2015-10-30 10:30:00,74.1,74.33,74.01,74.32,4540.0,72.0445,72.2681,71.957,72.2584,4540.0
2015-10-30 10:35:00,74.33,74.33,74.17,74.26,9961.0,72.2681,72.2681,72.1125,72.2,9961.0
2015-10-30 10:40:00,74.27,74.52,74.2,74.45,4420.0,72.2098,72.4528,72.1417,72.3848,4420.0
2015-10-30 10:45:00,74.46,74.6,74.35,74.4,9704.0,72.3945,72.5306,72.2875,72.3361,9704.0
2015-10-30 10:50:00,74.35,74.38,74.21,74.24,5221.0,72.2875,72.3167,72.1514,72.1806,5221.0
2015-10-30 10:55:00,74.24,74.25,74.05,74.08,18509.0,72.1806,72.1903,71.9959,72.025,18509.0
2015-10-30 11:00:00,74.1,74.2,74.1,74.18,6583.0,72.0445,72.1417,72.0445,72.1223,6583.0
2015-10-30 11:05:00,74.16,74.33,74.16,74.3,14662.0,72.1028,72.2681,72.1028,72.2389,14662.0
2015-10-30 11:10:00,74.29,74.34,74.18,74.23,19037.0,72.2292,72.2778,72.1223,72.1709,19037.0
2015-10-30 11:15:00,74.22,74.22,74.0,74.04,16908.0,72.1611,72.1611,71.9472,71.9861,16908.0
2015-10-30 11:20:00,73.99,74.14,73.95,74.12,10540.0,71.9375,72.0834,71.8986,72.0639,10540.0
2015-10-30 11:25:00,74.08,74.46,74.07,74.46,16326.0,72.025,72.3945,72.0153,72.3945,16326.0
2015-10-30 11:30:00,74.47,74.59,74.42,74.59,9901.0,72.4042,72.5209,72.3556,72.5209,9901.0
2015-10-30 11:35:00,74.55,74.59,74.3,74.33,13551.0,72.482,72.5209,72.2389,72.2681,13551.0
2015-10-30 11:40:00,74.3,74.48,74.3,74.38,18720.0,72.2389,72.4139,72.2389,72.3167,18720.0
2015-10-30 11:45:00,74.38,74.65,74.38,74.64,5540.0,72.3167,72.5792,72.3167,72.5695,5540.0
2015-10-30 11:50:00,74.65,74.95,74.65,74.87,18375.0,72.5792,72.8709,72.5792,72.7931,18375.0
2015-10-30 11:55:00,74.84,74.92,74.65,74.69,9365.0,72.7639,72.8417,72.5792,72.6181,9365.0
2015-10-30 12:00:00,74.69,74.7,74.48,74.6,19084.0,72.6181,72.6278,72.4139,72.5306,19084.0
2015-10-30 12:05:00,74.57,74.68,74.54,74.62,11357.0,72.5014,72.6084,72.4723,72.55,11357.0
2015-10-30 12:10:00,74.67,74.88,74.64,74.84,27740.0,72.5987,72.8028,72.5695,72.7639,27740.0
2015-10-30 12:15:00,74.81,74.84,74.67,74.8,5500.0,72.7348,72.7639,72.5987,72.7251,5500.0
2015-10-30 12:20:00,74.85,75.08,74.85,75.0,6368.0,72.7737,72.9973,72.7737,72.9195,6368.0
2015-10-30 12:25:00,75.04,75.05,74.87,74.92,9080.0,72.9584,72.9681,72.7931,72.8417,9080.0
2015-10-30 12:30:00,74.96,75.05,74.92,75.02,5746.0,72.8806,72.9681,72.8417,72.939,5746.0
2015-10-30 12:35:00,75.05,75.08,74.99,75.04,2400.0,72.9681,72.9973,72.9098,72.9584,2400.0
2015-10-30 12:40:00,75.09,75.1,74.93,75.0,8318.0,73.007,73.0167,72.8514,72.9195,8318.0
2015-10-30 12:45:00,75.02,75.02,74.89,74.93,15925.0,72.939,72.939,72.8126,72.8514,15925.0
2015-10-30 12:50:00,74.94,75.18,74.93,75.16,15564.0,72.8612,73.0945,72.8514,73.0751,15564.0
2015-10-30 12:55:00,75.17,75.31,75.14,75.16,7280.0,73.0848,73.2209,73.0556,73.0751,7280.0
2015-10-30 13:00:00,75.2,75.51,75.2,75.41,15496.0,73.114,73.4154,73.114,73.3181,15496.0
2015-10-30 13:05:00,75.44,75.46,75.25,75.35,15840.0,73.3473,73.3667,73.1626,73.2598,15840.0
2015-10-30 13:10:00,75.31,75.31,75.19,75.23,21323.0,73.2209,73.2209,73.1042,73.1431,21323.0
2015-10-30 13:15:00,75.24,75.34,75.2,75.21,6700.0,73.1528,73.2501,73.114,73.1237,6700.0
2015-10-30 13:20:00,75.21,75.27,75.18,75.18,13760.0,73.1237,73.182,73.0945,73.0945,13760.0
2015-10-30 13:25:00,75.18,75.3,75.18,75.29,14726.0,73.0945,73.2112,73.0945,73.2015,14726.0
2015-10-30 13:30:00,75.3,75.31,75.17,75.27,8267.0,73.2112,73.2209,73.0848,73.182,8267.0
2015-10-30 13:35:00,75.26,75.35,75.2,75.27,17844.0,73.1723,73.2598,73.114,73.182,17844.0
2015-10-30 13:40:00,75.26,75.4,75.24,75.36,17192.0,73.1723,73.3084,73.1528,73.2695,17192.0
2015-10-30 13:45:00,75.36,75.38,75.25,75.28,8010.0,73.2695,73.289,73.1626,73.1917,8010.0
2015-10-30 13:50:00,75.25,75.29,75.17,75.17,8276.0,73.1626,73.2015,73.0848,73.0848,8276.0
2015-10-30 13:55:00,75.16,75.17,74.99,75.01,9000.0,73.0751,73.0848,72.9098,72.9292,9000.0
2015-10-30 14:00:00,75.02,75.06,74.94,74.97,15707.0,72.939,72.9778,72.8612,72.8903,15707.0
2015-10-30 14:05:00,75.02,75.08,74.97,74.99,16519.0,72.939,72.9973,72.8903,72.9098,16519.0
2015-10-30 14:10:00,74.96,75.09,74.96,75.03,21991.0,72.8806,73.007,72.8806,72.9487,21991.0
2015-10-30 14:15:00,75.07,75.08,75.01,75.06,5620.0,72.9876,72.9973,72.9292,72.9778,5620.0
2015-10-30 14:20:00,75.03,75.03,74.83,74.91,12413.0,72.9487,72.9487,72.7542,72.832,12413.0
2015-10-30 14:25:00,74.91,74.94,74.83,74.83,20386.0,72.832,72.8612,72.7542,72.7542,20386.0
2015-10-30 14:30:00,74.82,74.92,74.78,74.92,9328.0,72.7445,72.8417,72.7056,72.8417,9328.0
2015-10-30 14:35:00,74.91,74.94,74.8,74.84,9094.0,72.832,72.8612,72.7251,72.7639,9094.0
2015-10-30 14:40:00,74.8,74.85,74.8,74.8,3479.0,72.7251,72.7737,72.7251,72.7251,3479.0
2015-10-30 14:45:00,74.78,74.81,74.59,74.59,8708.0,72.7056,72.7348,72.5209,72.5209,8708.0
2015-10-30 14:50:00,74.63,74.89,74.59,74.84,16808.0,72.5598,72.8126,72.5209,72.7639,16808.0
2015-10-30 14:55:00,74.84,74.88,74.76,74.76,5114.0,72.7639,72.8028,72.6862,72.6862,5114.0
2015-10-30 15:00:00,74.71,74.83,74.63,74.83,8010.0,72.6375,72.7542,72.5598,72.7542,8010.0
2015-10-30 15:05:00,74.82,74.83,74.7,74.83,4559.0,72.7445,72.7542,72.6278,72.7542,4559.0
2015-10-30 15:10:00,74.81,74.88,74.68,74.82,10660.0,72.7348,72.8028,72.6084,72.7445,10660.0
2015-10-30 15:15:00,74.86,74.94,74.82,74.9,34747.0,72.7834,72.8612,72.7445,72.8223,34747.0
2015-10-30 15:20:00,74.9,74.99,74.84,74.84,12569.0,72.8223,72.9098,72.7639,72.7639,12569.0
2015-10-30 15:25:00,74.84,74.9,74.8,74.83,39726.0,72.7639,72.8223,72.7251,72.7542,39726.0
2015-10-30 15:30:00,74.83,74.96,74.8,74.95,30721.0,72.7542,72.8806,72.7251,72.8709,30721.0
2015-10-30 15:35:00,74.91,75.0,74.85,75.0,14800.0,72.832,72.9195,72.7737,72.9195,14800.0
2015-10-30 15:40:00,74.99,75.07,74.99,75.04,31096.0,72.9098,72.9876,72.9098,72.9584,31096.0
2015-10-30 15:45:00,75.05,75.23,75.05,75.2,24887.0,72.9681,73.1431,72.9681,73.114,24887.0
2015-10-30 15:50:00,75.21,75.21,75.08,75.09,54303.0,73.1237,73.1237,72.9973,73.007,54303.0
2015-10-30 15:55:00,75.08,75.08,74.86,74.86,85210.0,72.9973,72.9973,72.7834,72.7834,85210.0
2015-11-02 09:30:00,74.84,75.51,74.84,75.27,34228.0,72.7639,73.4154,72.7639,73.182,34228.0
2015-11-02 09:35:00,75.27,75.55,74.97,75.35,17572.0,73.182,73.4542,72.8903,73.2598,17572.0
2015-11-02 09:40:00,75.36,75.41,74.82,74.82,14169.0,73.2695,73.3181,72.7445,72.7445,14169.0
2015-11-02 09:45:00,74.99,75.16,74.73,74.92,28490.0,72.9098,73.0751,72.657,72.8417,28490.0
2015-11-02 09:50:00,74.95,75.35,74.94,75.15,35244.0,72.8709,73.2598,72.8612,73.0653,35244.0
2015-11-02 09:55:00,75.15,75.3,74.75,75.1,37310.0,73.0653,73.2112,72.6764,73.0167,37310.0
2015-11-02 10:00:00,75.09,75.4,75.02,75.4,15307.0,73.007,73.3084,72.939,73.3084,15307.0
2015-11-02 10:05:00,75.36,75.72,75.36,75.61,7750.0,73.2695,73.6195,73.2695,73.5126,7750.0
2015-11-02 10:10:00,75.57,75.68,75.21,75.22,12561.0,73.4737,73.5806,73.1237,73.1334,12561.0
2015-11-02 10:15:00,75.23,75.68,75.16,75.68,8572.0,73.1431,73.5806,73.0751,73.5806,8572.0
2015-11-02 10:20:00,75.68,75.93,75.65,75.87,19978.0,73.5806,73.8237,73.5515,73.7654,19978.0
2015-11-02 10:25:00,75.9,76.05,75.81,75.81,13911.0,73.7945,73.9404,73.707,73.707,13911.0
2015-11-02 10:30:00,75.84,75.99,75.76,75.99,10074.0,73.7362,73.882,73.6584,73.882,10074.0
2015-11-02 10:35:00,75.92,76.02,75.89,75.89,13100.0,73.814,73.9112,73.7848,73.7848,13100.0
2015-11-02 10:40:00,75.89,75.98,75.66,75.75,22830.0,73.7848,73.8723,73.5612,73.6487,22830.0
2015-11-02 10:45:00,75.8,75.8,75.55,75.6,14755.0,73.6973,73.6973,73.4542,73.5029,14755.0
2015-11-02 10:50:00,75.62,75.74,75.62,75.66,5450.0,73.5223,73.639,73.5223,73.5612,5450.0
2015-11-02 10:55:00,75.65,75.72,75.56,75.69,8726.0,73.5515,73.6195,73.464,73.5904,8726.0
2015-11-02 11:00:00,75.7,75.7,75.54,75.68,9130.0,73.6001,73.6001,73.4445,73.5806,9130.0
2015-11-02 11:05:00,75.7,75.75,75.52,75.57,16630.0,73.6001,73.6487,73.4251,73.4737,16630.0
2015-11-02 11:10:00,75.6,75.65,75.53,75.57,13706.0,73.5029,73.5515,73.4348,73.4737,13706.0
2015-11-02 11:15:00,75.61,75.64,75.41,75.41,10750.0,73.5126,73.5418,73.3181,73.3181,10750.0
2015-11-02 11:20:00,75.4,75.5,75.3,75.35,15836.0,73.3084,73.4056,73.2112,73.2598,15836.0
2015-11-02 11:25:00,75.35,75.39,75.27,75.38,13607.0,73.2598,73.2987,73.182,73.289,13607.0
2015-11-02 11:30:00,75.42,75.79,75.42,75.73,16607.0,73.3279,73.6876,73.3279,73.6293,16607.0
2015-11-02 11:35:00,75.73,75.83,75.61,75.73,10917.0,73.6293,73.7265,73.5126,73.6293,10917.0
2015-11-02 11:40:00,75.69,75.69,75.55,75.55,2700.0,73.5904,73.5904,73.4542,73.4542,2700.0
2015-11-02 11:45:00,75.52,75.57,75.48,75.53,3025.0,73.4251,73.4737,73.3862,73.4348,3025.0
2015-11-02 11:50:00,75.47,75.58,75.44,75.5,6000.0,73.3765,73.4834,73.3473,73.4056,6000.0
2015-11-02 11:55:00,75.45,75.58,75.45,75.52,3250.0,73.357,73.4834,73.357,73.4251,3250.0
2015-11-02 12:00:00,75.57,75.61,75.45,75.47,5006.0,73.4737,73.5126,73.357,73.3765,5006.0
2015-11-02 12:05:00,75.54,75.66,75.53,75.62,6700.0,73.4445,73.5612,73.4348,73.5223,6700.0
2015-11-02 12:10:00,75.63,75.84,75.62,75.84,9739.0,73.532,73.7362,73.5223,73.7362,9739.0
2015-11-02 12:15:00,75.84,75.92,75.83,75.9,5690.0,73.7362,73.814,73.7265,73.7945,5690.0
2015-11-02 12:20:00,75.87,75.87,75.68,75.75,9982.0,73.7654,73.7654,73.5806,73.6487,9982.0
2015-11-02 12:25:00,75.75,75.84,75.74,75.82,10137.0,73.6487,73.7362,73.639,73.7168,10137.0
2015-11-02 12:30:00,75.81,75.82,75.71,75.75,5400.0,73.707,73.7168,73.6098,73.6487,5400.0
2015-11-02 12:35:00,75.73,75.74,75.56,75.59,7216.0,73.6293,73.639,73.464,73.4931,7216.0
2015-11-02 12:40:00,75.59,75.64,75.55,75.56,14322.0,73.4931,73.5418,73.4542,73.464,14322.0
2015-11-02 12:45:00,75.6,75.62,75.49,75.49,6548.0,73.5029,73.5223,73.3959,73.3959,6548.0
2015-11-02 12:50:00,75.49,75.5,75.43,75.46,2772.0,73.3959,73.4056,73.3376,73.3667,2772.0
2015-11-02 12:55:00,75.44,75.58,75.44,75.58,10202.0,73.3473,73.4834,73.3473,73.4834,10202.0
2015-11-02 13:00:00,75.6,75.7,75.6,75.69,4417.0,73.5029,73.6001,73.5029,73.5904,4417.0
2015-11-02 13:05:00,75.71,75.8,75.71,75.8,5976.0,73.6098,73.6973,73.6098,73.6973,5976.0
2015-11-02 13:10:00,75.77,75.88,75.73,75.87,10559.0,73.6681,73.7751,73.6293,73.7654,10559.0
2015-11-02 13:15:00,75.87,76.04,75.85,76.04,14897.0,73.7654,73.9307,73.7459,73.9307,14897.0
2015-11-02 13:20:00,76.02,76.15,76.0,76.06,12475.0,73.9112,74.0376,73.8918,73.9501,12475.0
2015-11-02 13:25:00,76.04,76.12,76.04,76.1,8661.0,73.9307,74.0084,73.9307,73.989,8661.0
2015-11-02 13:30:00,76.1,76.24,76.1,76.22,5823.0,73.989,74.1251,73.989,74.1057,5823.0
2015-11-02 13:35:00,76.24,76.36,76.23,76.3,24606.0,74.1251,74.2418,74.1154,74.1834,24606.0
2015-11-02 13:40:00,76.28,76.3,76.22,76.26,7117.0,74.164,74.1834,74.1057,74.1446,7117.0
2015-11-02 13:45:00,76.28,76.28,76.14,76.19,10767.0,74.164,74.164,74.0279,74.0765,10767.0
2015-11-02 13:50:00,76.16,76.19,76.11,76.17,5897.0,74.0473,74.0765,73.9987,74.057,5897.0
2015-11-02 13:55:00,76.18,76.33,76.17,76.33,7980.0,74.0668,74.2126,74.057,74.2126,7980.0
2015-11-02 14:00:00,76.33,76.37,76.19,76.2,12399.0,74.2126,74.2515,74.0765,74.0862,12399.0
2015-11-02 14:05:00,76.2,76.3,76.2,76.27,4746.0,74.0862,74.1834,74.0862,74.1543,4746.0
2015-11-02 14:10:00,76.27,76.31,76.26,76.28,6909.0,74.1543,74.1932,74.1446,74.164,6909.0
2015-11-02 14:15:00,76.27,76.3,76.22,76.24,5105.0,74.1543,74.1834,74.1057,74.1251,5105.0
2015-11-02 14:20:00,76.24,76.25,76.16,76.2,5987.0,74.1251,74.1348,74.0473,74.0862,5987.0
2015-11-02 14:25:00,76.21,76.27,76.15,76.16,7010.0,74.0959,74.1543,74.0376,74.0473,7010.0
2015-11-02 14:30:00,76.15,76.16,76.01,76.02,22200.0,74.0376,74.0473,73.9015,73.9112,22200.0
2015-11-02 14:35:00,76.02,76.06,75.97,76.06,7117.0,73.9112,73.9501,73.8626,73.9501,7117.0
2015-11-02 14:40:00,76.09,76.15,76.09,76.14,7840.0,73.9793,74.0376,73.9793,74.0279,7840.0
2015-11-02 14:45:00,76.15,76.22,76.11,76.21,5559.0,74.0376,74.1057,73.9987,74.0959,5559.0
2015-11-02 14:50:00,76.24,76.41,76.23,76.41,8895.0,74.1251,74.2904,74.1154,74.2904,8895.0
2015-11-02 14:55:00,76.38,76.57,76.37,76.55,25191.0,74.2612,74.446,74.2515,74.4265,25191.0
2015-11-02 15:00:00,76.53,76.58,76.46,76.47,7480.0,74.4071,74.4557,74.339,74.3487,7480.0
2015-11-02 15:05:00,76.46,76.48,76.27,76.28,13785.0,74.339,74.3584,74.1543,74.164,13785.0
2015-11-02 15:10:00,76.28,76.35,76.24,76.34,16626.0,74.164,74.2321,74.1251,74.2223,16626.0
2015-11-02 15:15:00,76.34,76.35,76.22,76.22,20867.0,74.2223,74.2321,74.1057,74.1057,20867.0
2015-11-02 15:20:00,76.22,76.26,76.15,76.21,9310.0,74.1057,74.1446,74.0376,74.0959,9310.0
2015-11-02 15:25:00,76.23,76.37,76.19,76.35,8992.0,74.1154,74.2515,74.0765,74.2321,8992.0
2015-11-02 15:30:00,76.35,76.37,76.2,76.22,14607.0,74.2321,74.2515,74.0862,74.1057,14607.0
2015-11-02 15:35:00,76.22,76.24,76.15,76.19,22253.0,74.1057,74.1251,74.0376,74.0765,22253.0
2015-11-02 15:40:00,76.19,76.25,76.18,76.2,25608.0,74.0765,74.1348,74.0668,74.0862,25608.0
2015-11-02 15:45:00,76.23,76.24,75.96,76.0,31151.0,74.1154,74.1251,73.8529,73.8918,31151.0
2015-11-02 15:50:00,76.01,76.07,75.93,76.0,32450.0,73.9015,73.9598,73.8237,73.8918,32450.0
2015-11-02 15:55:00,75.99,76.06,75.87,76.01,62940.0,73.882,73.9501,73.7654,73.9015,62940.0
2015-11-03 09:30:00,75.9,76.31,75.83,75.92,19675.0,73.7945,74.1932,73.7265,73.814,19675.0
2015-11-03 09:35:00,75.83,76.68,75.83,76.56,18218.0,73.7265,74.5529,73.7265,74.4362,18218.0
2015-11-03 09:40:00,76.49,76.54,76.25,76.39,21956.0,74.3682,74.4168,74.1348,74.2709,21956.0
2015-11-03 09:45:00,76.31,76.61,76.19,76.47,19634.0,74.1932,74.4848,74.0765,74.3487,19634.0
2015-11-03 09:50:00,76.5,76.74,76.38,76.64,21893.0,74.3779,74.6112,74.2612,74.514,21893.0
2015-11-03 09:55:00,76.61,76.64,76.0,76.02,17518.0,74.4848,74.514,73.8918,73.9112,17518.0
2015-11-03 10:00:00,75.93,76.25,75.9,75.96,31930.0,73.8237,74.1348,73.7945,73.8529,31930.0
2015-11-03 10:05:00,75.96,76.16,75.81,76.03,16946.0,73.8529,74.0473,73.707,73.9209,16946.0
2015-11-03 10:10:00,76.0,76.13,75.9,75.9,13756.0,73.8918,74.0182,73.7945,73.7945,13756.0
2015-11-03 10:15:00,75.9,76.01,75.83,75.84,32954.0,73.7945,73.9015,73.7265,73.7362,32954.0
2015-11-03 10:20:00,75.84,76.26,75.65,76.21,14773.0,73.7362,74.1446,73.5515,74.0959,14773.0
2015-11-03 10:25:00,76.21,76.43,76.05,76.05,74829.0,74.0959,74.3098,73.9404,73.9404,74829.0
2015-11-03 10:30:00,76.08,76.08,75.78,75.99,18489.0,73.9695,73.9695,73.6779,73.882,18489.0
2015-11-03 10:35:00,76.02,76.12,75.92,76.1,30249.0,73.9112,74.0084,73.814,73.989,30249.0
2015-11-03 10:40:00,76.12,76.14,75.76,75.92,31675.0,74.0084,74.0279,73.6584,73.814,31675.0
2015-11-03 10:45:00,75.91,76.19,75.79,76.19,18665.0,73.8043,74.0765,73.6876,74.0765,18665.0
2015-11-03 10:50:00,76.16,76.4,76.11,76.34,31576.0,74.0473,74.2807,73.9987,74.2223,31576.0
2015-11-03 10:55:00,76.35,76.49,75.87,75.87,13366.0,74.2321,74.3682,73.7654,73.7654,13366.0
2015-11-03 11:00:00,75.89,75.95,75.77,75.84,14070.0,73.7848,73.8432,73.6681,73.7362,14070.0
2015-11-03 11:05:00,75.89,76.26,75.84,76.24,6947.0,73.7848,74.1446,73.7362,74.1251,6947.0
2015-11-03 11:10:00,76.25,76.25,76.07,76.24,6902.0,74.1348,74.1348,73.9598,74.1251,6902.0
2015-11-03 11:15:00,76.2,76.27,76.14,76.2,12858.0,74.0862,74.1543,74.0279,74.0862,12858.0
2015-11-03 11:20:00,76.17,76.23,76.02,76.11,22256.0,74.057,74.1154,73.9112,73.9987,22256.0
2015-11-03 11:25:00,76.08,76.1,75.9,76.1,13286.0,73.9695,73.989,73.7945,73.989,13286.0
2015-11-03 11:30:00,76.09,76.39,76.03,76.32,15952.0,73.9793,74.2709,73.9209,74.2029,15952.0
2015-11-03 11:35:00,76.38,76.8,76.38,76.76,15750.0,74.2612,74.6696,74.2612,74.6307,15750.0
2015-11-03 11:40:00,76.8,76.98,76.73,76.86,26852.0,74.6696,74.8446,74.6015,74.7279,26852.0
2015-11-03 11:45:00,76.87,76.93,76.78,76.82,17661.0,74.7376,74.796,74.6501,74.689,17661.0
2015-11-03 11:50:00,76.79,76.91,76.79,76.79,23980.0,74.6599,74.7765,74.6599,74.6599,23980.0
2015-11-03 11:55:00,76.79,76.97,76.78,76.91,21980.0,74.6599,74.8349,74.6501,74.7765,21980.0
2015-11-03 12:00:00,76.91,76.96,76.88,76.92,10901.0,74.7765,74.8251,74.7474,74.7862,10901.0
2015-11-03 12:05:00,76.95,76.96,76.86,76.87,10908.0,74.8154,74.8251,74.7279,74.7376,10908.0
2015-11-03 12:10:00,76.89,77.0,76.87,76.93,13758.0,74.7571,74.864,74.7376,74.796,13758.0
2015-11-03 12:15:00,76.89,76.94,76.85,76.89,8580.0,74.7571,74.8057,74.7182,74.7571,8580.0
2015-11-03 12:20:00,76.88,76.94,76.81,76.82,12775.0,74.7474,74.8057,74.6793,74.689,12775.0
2015-11-03 12:25:00,76.79,76.85,76.65,76.81,13289.0,74.6599,74.7182,74.5237,74.6793,13289.0
2015-11-03 12:30:00,76.74,76.82,76.74,76.78,2750.0,74.6112,74.689,74.6112,74.6501,2750.0
2015-11-03 12:35:00,76.74,76.86,76.74,76.79,5714.0,74.6112,74.7279,74.6112,74.6599,5714.0
2015-11-03 12:40:00,76.81,76.91,76.8,76.85,3139.0,74.6793,74.7765,74.6696,74.7182,3139.0
2015-11-03 12:45:00,76.89,77.09,76.85,76.99,11359.0,74.7571,74.9515,74.7182,74.8543,11359.0
2015-11-03 12:50:00,76.97,77.07,76.93,76.93,9075.0,74.8349,74.9321,74.796,74.796,9075.0
2015-11-03 12:55:00,76.93,77.1,76.93,77.08,5538.0,74.796,74.9613,74.796,74.9418,5538.0
2015-11-03 13:00:00,77.06,77.17,77.06,77.11,4630.0,74.9224,75.0293,74.9224,74.971,4630.0
2015-11-03 13:05:00,77.13,77.27,76.97,77.05,17846.0,74.9904,75.1265,74.8349,74.9126,17846.0
2015-11-03 13:10:00,77.09,77.25,77.0,77.02,41268.0,74.9515,75.1071,74.864,74.8835,41268.0
2015-11-03 13:15:00,77.02,77.16,76.99,77.12,3675.0,74.8835,75.0196,74.8543,74.9807,3675.0
2015-11-03 13:20:00,77.16,77.24,77.06,77.18,10208.0,75.0196,75.0974,74.9224,75.039,10208.0
2015-11-03 13:25:00,77.22,77.36,77.2,77.3,14804.0,75.0779,75.214,75.0585,75.1557,14804.0
2015-11-03 13:30:00,77.31,77.43,77.28,77.35,12325.0,75.1654,75.2821,75.1363,75.2043,12325.0
2015-11-03 13:35:00,77.34,77.45,77.34,77.45,16358.0,75.1946,75.3015,75.1946,75.3015,16358.0
2015-11-03 13:40:00,77.45,77.49,77.4,77.45,9635.0,75.3015,75.3404,75.2529,75.3015,9635.0
2015-11-03 13:45:00,77.48,77.58,77.45,77.52,7402.0,75.3307,75.4279,75.3015,75.3696,7402.0
2015-11-03 13:50:00,77.5,77.53,77.4,77.44,4589.0,75.3502,75.3793,75.2529,75.2918,4589.0
2015-11-03 13:55:00,77.41,77.56,77.32,77.51,41731.0,75.2627,75.4085,75.1751,75.3599,41731.0
2015-11-03 14:00:00,77.43,77.55,77.36,77.55,7173.0,75.2821,75.3988,75.214,75.3988,7173.0
2015-11-03 14:05:00,77.55,77.7,77.45,77.7,15286.0,75.3988,75.5446,75.3015,75.5446,15286.0
2015-11-03 14:10:00,77.67,77.86,77.65,77.78,17554.0,75.5154,75.7002,75.496,75.6224,17554.0
2015-11-03 14:15:00,77.79,77.94,77.71,77.89,28631.0,75.6321,75.7779,75.5543,75.7293,28631.0
2015-11-03 14:20:00,77.89,77.93,77.83,77.85,41020.0,75.7293,75.7682,75.671,75.6904,41020.0
2015-11-03 14:25:00,77.86,77.93,77.77,77.92,9871.0,75.7002,75.7682,75.6127,75.7585,9871.0
2015-11-03 14:30:00,77.96,78.03,77.89,77.91,22551.0,75.7974,75.8655,75.7293,75.7488,22551.0
2015-11-03 14:35:00,77.93,78.08,77.91,78.04,43140.0,75.7682,75.9141,75.7488,75.8752,43140.0
2015-11-03 14:40:00,78.04,78.09,77.92,77.96,34316.0,75.8752,75.9238,75.7585,75.7974,34316.0
2015-11-03 14:45:00,77.96,78.0,77.85,77.9,11423.0,75.7974,75.8363,75.6904,75.7391,11423.0
2015-11-03 14:50:00,77.88,77.92,77.85,77.87,12818.0,75.7196,75.7585,75.6904,75.7099,12818.0
2015-11-03 14:55:00,77.88,78.0,77.84,77.95,8109.0,75.7196,75.8363,75.6807,75.7877,8109.0
2015-11-03 15:00:00,77.95,78.0,77.64,77.65,12963.0,75.7877,75.8363,75.4863,75.496,12963.0
2015-11-03 15:05:00,77.61,77.67,77.5,77.52,13639.0,75.4571,75.5154,75.3502,75.3696,13639.0
2015-11-03 15:10:00,77.53,77.63,77.48,77.61,8676.0,75.3793,75.4765,75.3307,75.4571,8676.0
2015-11-03 15:15:00,77.57,77.62,77.55,77.58,9389.0,75.4182,75.4668,75.3988,75.4279,9389.0
2015-11-03 15:20:00,77.6,77.61,77.39,77.4,14548.0,75.4474,75.4571,75.2432,75.2529,14548.0
2015-11-03 15:25:00,77.39,77.39,77.15,77.16,24233.0,75.2432,75.2432,75.0099,75.0196,24233.0
2015-11-03 15:30:00,77.16,77.3,77.14,77.23,14937.0,75.0196,75.1557,75.0001,75.0876,14937.0
2015-11-03 15:35:00,77.26,77.28,77.08,77.13,13804.0,75.1168,75.1363,74.9418,74.9904,13804.0
2015-11-03 15:40:00,77.14,77.14,76.84,76.91,19195.0,75.0001,75.0001,74.7085,74.7765,19195.0
2015-11-03 15:45:00,76.92,77.14,76.9,77.11,37637.0,74.7862,75.0001,74.7668,74.971,37637.0
2015-11-03 15:50:00,77.12,77.13,76.96,76.96,29513.0,74.9807,74.9904,74.8251,74.8251,29513.0
2015-11-03 15:55:00,76.97,76.99,76.86,76.96,60401.0,74.8349,74.8543,74.7279,74.8251,60401.0
2015-11-04 09:30:00,77.34,77.87,77.25,77.62,24585.0,75.1946,75.7099,75.1071,75.4668,24585.0
2015-11-04 09:35:00,77.76,77.92,77.41,77.64,18125.0,75.6029,75.7585,75.2627,75.4863,18125.0
2015-11-04 09:40:00,77.58,77.6,77.36,77.48,11454.0,75.4279,75.4474,75.214,75.3307,11454.0
2015-11-04 09:45:00,77.43,77.49,76.94,76.95,10274.0,75.2821,75.3404,74.8057,74.8154,10274.0
2015-11-04 09:50:00,76.9,77.25,76.9,77.08,6900.0,74.7668,75.1071,74.7668,74.9418,6900.0
2015-11-04 09:55:00,77.11,77.15,76.91,77.0,2255.0,74.971,75.0099,74.7765,74.864,2255.0
2015-11-04 10:00:00,77.05,77.34,76.87,77.34,5930.0,74.9126,75.1946,74.7376,75.1946,5930.0
2015-11-04 10:05:00,77.31,77.42,77.22,77.35,5173.0,75.1654,75.2724,75.0779,75.2043,5173.0
2015-11-04 10:10:00,77.29,77.3,76.91,77.12,14297.0,75.146,75.1557,74.7765,74.9807,14297.0
2015-11-04 10:15:00,77.21,77.55,77.19,77.44,5993.0,75.0682,75.3988,75.0488,75.2918,5993.0
2015-11-04 10:20:00,77.52,77.74,77.46,77.72,12407.0,75.3696,75.5835,75.3113,75.5641,12407.0
2015-11-04 10:25:00,77.65,77.68,77.39,77.44,10925.0,75.496,75.5252,75.2432,75.2918,10925.0
2015-11-04 10:30:00,77.5,77.84,77.32,77.7,8182.0,75.3502,75.6807,75.1751,75.5446,8182.0
2015-11-04 10:35:00,77.75,77.82,77.35,77.39,8835.0,75.5932,75.6613,75.2043,75.2432,8835.0
2015-11-04 10:40:00,77.27,77.38,76.82,76.84,9258.0,75.1265,75.2335,74.689,74.7085,9258.0
2015-11-04 10:45:00,76.8,77.04,76.78,77.04,9869.0,74.6696,74.9029,74.6501,74.9029,9869.0
2015-11-04 10:50:00,77.04,77.31,76.92,77.09,6550.0,74.9029,75.1654,74.7862,74.9515,6550.0
2015-11-04 10:55:00,77.11,77.21,76.99,77.07,6874.0,74.971,75.0682,74.8543,74.9321,6874.0
2015-11-04 11:00:00,77.02,77.02,76.8,76.87,6180.0,74.8835,74.8835,74.6696,74.7376,6180.0
2015-11-04 11:05:00,76.9,76.92,76.54,76.7,15558.0,74.7668,74.7862,74.4168,74.5723,15558.0
2015-11-04 11:10:00,76.65,76.73,76.36,76.62,12128.0,74.5237,74.6015,74.2418,74.4946,12128.0
2015-11-04 11:15:00,76.57,76.77,76.5,76.61,10000.0,74.446,74.6404,74.3779,74.4848,10000.0
2015-11-04 11:20:00,76.54,76.8,76.54,76.7,2148.0,74.4168,74.6696,74.4168,74.5723,2148.0
2015-11-04 11:25:00,76.7,76.79,76.41,76.49,4850.0,74.5723,74.6599,74.2904,74.3682,4850.0
2015-11-04 11:30:00,76.47,76.47,76.3,76.37,5762.0,74.3487,74.3487,74.1834,74.2515,5762.0
2015-11-04 11:35:00,76.35,76.58,76.33,76.57,13353.0,74.2321,74.4557,74.2126,74.446,13353.0
2015-11-04 11:40:00,76.6,76.61,76.3,76.37,3700.0,74.4751,74.4848,74.1834,74.2515,3700.0
2015-11-04 11:45:00,76.35,76.52,76.2,76.52,5813.0,74.2321,74.3973,74.0862,74.3973,5813.0
2015-11-04 11:50:00,76.58,76.58,76.33,76.41,7546.0,74.4557,74.4557,74.2126,74.2904,7546.0
2015-11-04 11:55:00,76.39,76.47,76.18,76.32,12771.0,74.2709,74.3487,74.0668,74.2029,12771.0
2015-11-04 12:00:00,76.32,76.39,76.3,76.35,13053.0,74.2029,74.2709,74.1834,74.2321,13053.0
2015-11-04 12:05:00,76.33,76.61,76.26,76.61,14638.0,74.2126,74.4848,74.1446,74.4848,14638.0
2015-11-04 12:10:00,76.54,76.64,76.49,76.57,5250.0,74.4168,74.514,74.3682,74.446,5250.0
2015-11-04 12:15:00,76.61,76.64,76.51,76.63,5298.0,74.4848,74.514,74.3876,74.5043,5298.0
2015-11-04 12:20:00,76.55,76.6,76.49,76.58,2301.0,74.4265,74.4751,74.3682,74.4557,2301.0
2015-11-04 12:25:00,76.6,76.69,76.57,76.57,4575.0,74.4751,74.5626,74.446,74.446,4575.0
2015-11-04 12:30:00,76.48,76.59,76.35,76.35,2539.0,74.3584,74.4654,74.2321,74.2321,2539.0
2015-11-04 12:35:00,76.34,76.38,76.24,76.28,4334.0,74.2223,74.2612,74.1251,74.164,4334.0
2015-11-04 12:40:00,76.25,76.41,76.16,76.41,4093.0,74.1348,74.2904,74.0473,74.2904,4093.0
2015-11-04 12:45:00,76.42,76.45,76.31,76.37,4005.0,74.3001,74.3293,74.1932,74.2515,4005.0
2015-11-04 12:50:00,76.3,76.41,76.27,76.38,3402.0,74.1834,74.2904,74.1543,74.2612,3402.0
2015-11-04 12:55:00,76.35,76.38,76.3,76.36,2565.0,74.2321,74.2612,74.1834,74.2418,2565.0
2015-11-04 13:00:00,76.36,76.42,76.1,76.12,6462.0,74.2418,74.3001,73.989,74.0084,6462.0
2015-11-04 13:05:00,76.09,76.16,76.0,76.03,12399.0,73.9793,74.0473,73.8918,73.9209,12399.0
2015-11-04 13:10:00,76.04,76.15,75.99,75.99,7663.0,73.9307,74.0376,73.882,73.882,7663.0
2015-11-04 13:15:00,76.02,76.11,76.02,76.02,3498.0,73.9112,73.9987,73.9112,73.9112,3498.0
2015-11-04 13:20:00,75.98,76.1,75.98,76.08,3370.0,73.8723,73.989,73.8723,73.9695,3370.0
2015-11-04 13:25:00,76.13,76.22,76.11,76.19,3216.0,74.0182,74.1057,73.9987,74.0765,3216.0
2015-11-04 13:30:00,76.2,76.21,76.12,76.21,2580.0,74.0862,74.0959,74.0084,74.0959,2580.0
2015-11-04 13:35:00,76.19,76.29,76.17,76.28,6364.0,74.0765,74.1737,74.057,74.164,6364.0
2015-11-04 13:40:00,76.24,76.25,76.13,76.19,2545.0,74.1251,74.1348,74.0182,74.0765,2545.0
2015-11-04 13:45:00,76.22,76.22,76.1,76.15,6611.0,74.1057,74.1057,73.989,74.0376,6611.0
2015-11-04 13:50:00,76.18,76.18,76.03,76.05,14203.0,74.0668,74.0668,73.9209,73.9404,14203.0
2015-11-04 13:55:00,76.06,76.1,75.99,76.02,6653.0,73.9501,73.989,73.882,73.9112,6653.0
2015-11-04 14:00:00,76.03,76.11,76.02,76.08,11257.0,73.9209,73.9987,73.9112,73.9695,11257.0
2015-11-04 14:05:00,76.1,76.15,76.04,76.12,5660.0,73.989,74.0376,73.9307,74.0084,5660.0
2015-11-04 14:10:00,76.16,76.3,76.16,76.27,3873.0,74.0473,74.1834,74.0473,74.1543,3873.0
2015-11-04 14:15:00,76.29,76.41,76.25,76.4,4468.0,74.1737,74.2904,74.1348,74.2807,4468.0
2015-11-04 14:20:00,76.39,76.47,76.32,76.32,7345.0,74.2709,74.3487,74.2029,74.2029,7345.0
2015-11-04 14:25:00,76.37,76.43,76.3,76.34,9699.0,74.2515,74.3098,74.1834,74.2223,9699.0
2015-11-04 14:30:00,76.31,76.53,76.3,76.48,4651.0,74.1932,74.4071,74.1834,74.3584,4651.0
2015-11-04 14:35:00,76.51,76.66,76.46,76.47,4856.0,74.3876,74.5335,74.339,74.3487,4856.0
2015-11-04 14:40:00,76.52,76.52,76.43,76.5,2556.0,74.3973,74.3973,74.3098,74.3779,2556.0
2015-11-04 14:45:00,76.47,76.51,76.37,76.51,7443.0,74.3487,74.3876,74.2515,74.3876,7443.0
2015-11-04 14:50:00,76.5,76.5,76.42,76.43,9877.0,74.3779,74.3779,74.3001,74.3098,9877.0
2015-11-04 14:55:00,76.42,76.53,76.39,76.5,7149.0,74.3001,74.4071,74.2709,74.3779,7149.0
2015-11-04 15:00:00,76.48,76.53,76.35,76.36,14357.0,74.3584,74.4071,74.2321,74.2418,14357.0
2015-11-04 15:05:00,76.38,76.51,76.38,76.49,11164.0,74.2612,74.3876,74.2612,74.3682,11164.0
2015-11-04 15:10:00,76.41,76.49,76.38,76.45,6376.0,74.2904,74.3682,74.2612,74.3293,6376.0
2015-11-04 15:15:00,76.43,76.54,76.39,76.45,4552.0,74.3098,74.4168,74.2709,74.3293,4552.0
2015-11-04 15:20:00,76.41,76.54,76.36,76.39,7187.0,74.2904,74.4168,74.2418,74.2709,7187.0
2015-11-04 15:25:00,76.4,76.52,76.36,76.36,7152.0,74.2807,74.3973,74.2418,74.2418,7152.0
2015-11-04 15:30:00,76.33,76.44,76.28,76.33,13639.0,74.2126,74.3196,74.164,74.2126,13639.0
2015-11-04 15:35:00,76.3,76.38,76.28,76.38,8708.0,74.1834,74.2612,74.164,74.2612,8708.0
2015-11-04 15:40:00,76.38,76.47,76.36,76.39,18955.0,74.2612,74.3487,74.2418,74.2709,18955.0
2015-11-04 15:45:00,76.37,76.42,76.34,76.39,26012.0,74.2515,74.3001,74.2223,74.2709,26012.0
2015-11-04 15:50:00,76.39,76.43,76.36,76.38,22509.0,74.2709,74.3098,74.2418,74.2612,22509.0
2015-11-04 15:55:00,76.39,76.58,76.39,76.57,65005.0,74.2709,74.4557,74.2709,74.446,65005.0
2015-11-05 09:30:00,76.39,77.0,76.31,77.0,26186.0,74.2709,74.864,74.1932,74.864,26186.0
2015-11-05 09:35:00,76.87,77.21,76.78,76.83,46351.0,74.7376,75.0682,74.6501,74.6987,46351.0
2015-11-05 09:40:00,76.79,77.17,76.6,76.84,25210.0,74.6599,75.0293,74.4751,74.7085,25210.0
2015-11-05 09:45:00,76.87,77.07,76.69,77.0,10800.0,74.7376,74.9321,74.5626,74.864,10800.0
2015-11-05 09:50:00,77.02,77.17,76.9,76.98,14365.0,74.8835,75.0293,74.7668,74.8446,14365.0
2015-11-05 09:55:00,77.01,77.19,76.78,77.13,16340.0,74.8737,75.0488,74.6501,74.9904,16340.0
2015-11-05 10:00:00,77.07,77.42,76.81,76.81,28648.0,74.9321,75.2724,74.6793,74.6793,28648.0
2015-11-05 10:05:00,76.73,77.1,76.64,76.82,18275.0,74.6015,74.9613,74.514,74.689,18275.0
2015-11-05 10:10:00,76.79,76.88,76.27,76.27,25437.0,74.6599,74.7474,74.1543,74.1543,25437.0
2015-11-05 10:15:00,76.23,76.33,76.08,76.15,15854.0,74.1154,74.2126,73.9695,74.0376,15854.0
2015-11-05 10:20:00,76.15,76.19,76.02,76.03,8192.0,74.0376,74.0765,73.9112,73.9209,8192.0
2015-11-05 10:25:00,76.03,76.11,75.92,75.96,12222.0,73.9209,73.9987,73.814,73.8529,12222.0
2015-11-05 10:30:00,75.91,76.01,75.69,75.84,16792.0,73.8043,73.9015,73.5904,73.7362,16792.0
2015-11-05 10:35:00,75.84,75.89,75.72,75.77,12715.0,73.7362,73.7848,73.6195,73.6681,12715.0
2015-11-05 10:40:00,75.79,75.95,75.72,75.95,27497.0,73.6876,73.8432,73.6195,73.8432,27497.0
2015-11-05 10:45:00,75.93,76.0,75.7,75.79,9950.0,73.8237,73.8918,73.6001,73.6876,9950.0
2015-11-05 10:50:00,75.8,76.04,75.7,76.01,10200.0,73.6973,73.9307,73.6001,73.9015,10200.0
2015-11-05 10:55:00,76.01,76.63,76.0,76.55,34635.0,73.9015,74.5043,73.8918,74.4265,34635.0
2015-11-05 11:00:00,76.55,76.58,76.28,76.28,6149.0,74.4265,74.4557,74.164,74.164,6149.0
2015-11-05 11:05:00,76.24,76.38,76.12,76.32,8150.0,74.1251,74.2612,74.0084,74.2029,8150.0
2015-11-05 11:10:00,76.32,76.66,76.32,76.66,17312.0,74.2029,74.5335,74.2029,74.5335,17312.0
2015-11-05 11:15:00,76.63,76.79,76.45,76.48,7500.0,74.5043,74.6599,74.3293,74.3584,7500.0
2015-11-05 11:20:00,76.52,76.68,76.49,76.5,4900.0,74.3973,74.5529,74.3682,74.3779,4900.0
2015-11-05 11:25:00,76.57,76.86,76.55,76.77,7239.0,74.446,74.7279,74.4265,74.6404,7239.0
2015-11-05 11:30:00,76.76,76.9,76.76,76.8,10590.0,74.6307,74.7668,74.6307,74.6696,10590.0
2015-11-05 11:35:00,76.83,76.88,76.75,76.83,8326.0,74.6987,74.7474,74.621,74.6987,8326.0
2015-11-05 11:40:00,76.77,77.05,76.77,77.05,19536.0,74.6404,74.9126,74.6404,74.9126,19536.0
2015-11-05 11:45:00,77.03,77.17,77.0,77.0,6608.0,74.8932,75.0293,74.864,74.864,6608.0
2015-11-05 11:50:00,77.03,77.37,77.03,77.32,13905.0,74.8932,75.2238,74.8932,75.1751,13905.0
2015-11-05 11:55:00,77.34,77.44,77.18,77.18,8920.0,75.1946,75.2918,75.039,75.039,8920.0
2015-11-05 12:00:00,77.2,77.41,77.2,77.4,23297.0,75.0585,75.2627,75.0585,75.2529,23297.0
2015-11-05 12:05:00,77.42,77.61,77.42,77.48,8632.0,75.2724,75.4571,75.2724,75.3307,8632.0
2015-11-05 12:10:00,77.45,77.47,77.32,77.35,3950.0,75.3015,75.321,75.1751,75.2043,3950.0
2015-11-05 12:15:00,77.35,77.48,77.35,77.47,12675.0,75.2043,75.3307,75.2043,75.321,12675.0
2015-11-05 12:20:00,77.46,77.62,77.46,77.61,10916.0,75.3113,75.4668,75.3113,75.4571,10916.0
2015-11-05 12:25:00,77.64,77.9,77.61,77.89,12590.0,75.4863,75.7391,75.4571,75.7293,12590.0
2015-11-05 12:30:00,77.97,78.24,77.9,78.19,43949.0,75.8071,76.0696,75.7391,76.021,43949.0
2015-11-05 12:35:00,78.21,78.3,78.08,78.12,32525.0,76.0405,76.128,75.9141,75.953,32525.0
2015-11-05 12:40:00,78.18,78.61,78.18,78.56,47606.0,76.0113,76.4294,76.0113,76.3808,47606.0
2015-11-05 12:45:00,78.55,78.62,78.25,78.31,24846.0,76.371,76.4391,76.0794,76.1377,24846.0
2015-11-05 12:50:00,78.29,78.38,78.18,78.31,8217.0,76.1182,76.2057,76.0113,76.1377,8217.0
2015-11-05 12:55:00,78.32,78.43,78.24,78.41,9890.0,76.1474,76.2544,76.0696,76.2349,9890.0
2015-11-05 13:00:00,78.46,78.48,78.32,78.38,9573.0,76.2835,76.303,76.1474,76.2057,9573.0
2015-11-05 13:05:00,78.35,78.4,78.32,78.34,9010.0,76.1766,76.2252,76.1474,76.1669,9010.0
2015-11-05 13:10:00,78.34,78.56,78.33,78.45,16900.0,76.1669,76.3808,76.1571,76.2738,16900.0
2015-11-05 13:15:00,78.44,78.58,78.18,78.18,22598.0,76.2641,76.4002,76.0113,76.0113,22598.0
2015-11-05 13:20:00,78.2,78.21,77.87,77.91,8939.0,76.0307,76.0405,75.7099,75.7488,8939.0
2015-11-05 13:25:00,77.93,78.05,77.92,78.03,13443.0,75.7682,75.8849,75.7585,75.8655,13443.0
2015-11-05 13:30:00,77.98,78.14,77.98,78.13,12990.0,75.8168,75.9724,75.8168,75.9627,12990.0
2015-11-05 13:35:00,78.09,78.16,78.05,78.09,6910.0,75.9238,75.9918,75.8849,75.9238,6910.0
2015-11-05 13:40:00,78.05,78.13,77.97,78.01,6826.0,75.8849,75.9627,75.8071,75.846,6826.0
2015-11-05 13:45:00,77.98,78.13,77.89,78.12,11478.0,75.8168,75.9627,75.7293,75.953,11478.0
2015-11-05 13:50:00,78.11,78.36,78.06,78.33,9874.0,75.9432,76.1863,75.8946,76.1571,9874.0
2015-11-05 13:55:00,78.36,78.38,78.2,78.3,16503.0,76.1863,76.2057,76.0307,76.128,16503.0
2015-11-05 14:00:00,78.33,78.38,78.26,78.35,12200.0,76.1571,76.2057,76.0891,76.1766,12200.0
2015-11-05 14:05:00,78.33,78.47,78.28,78.4,23253.0,76.1571,76.2932,76.1085,76.2252,23253.0
2015-11-05 14:10:00,78.4,78.48,78.36,78.43,25105.0,76.2252,76.303,76.1863,76.2544,25105.0
2015-11-05 14:15:00,78.42,78.47,78.37,78.4,15313.0,76.2446,76.2932,76.196,76.2252,15313.0
2015-11-05 14:20:00,78.39,78.43,78.33,78.41,20995.0,76.2155,76.2544,76.1571,76.2349,20995.0
2015-11-05 14:25:00,78.42,78.45,78.31,78.31,17694.0,76.2446,76.2738,76.1377,76.1377,17694.0
2015-11-05 14:30:00,78.31,78.35,77.88,77.88,33356.0,76.1377,76.1766,75.7196,75.7196,33356.0
2015-11-05 14:35:00,77.91,78.01,77.81,78.01,22283.0,75.7488,75.846,75.6516,75.846,22283.0
2015-11-05 14:40:00,78.0,78.0,77.89,77.9,22670.0,75.8363,75.8363,75.7293,75.7391,22670.0
2015-11-05 14:45:00,77.89,77.99,77.86,77.95,18928.0,75.7293,75.8266,75.7002,75.7877,18928.0
2015-11-05 14:50:00,77.94,77.94,77.87,77.88,14236.0,75.7779,75.7779,75.7099,75.7196,14236.0
2015-11-05 14:55:00,77.88,77.96,77.86,77.96,18739.0,75.7196,75.7974,75.7002,75.7974,18739.0
2015-11-05 15:00:00,77.93,77.96,77.82,77.82,13845.0,75.7682,75.7974,75.6613,75.6613,13845.0
2015-11-05 15:05:00,77.84,77.93,77.78,77.9,11171.0,75.6807,75.7682,75.6224,75.7391,11171.0
2015-11-05 15:10:00,77.9,77.96,77.88,77.88,14925.0,75.7391,75.7974,75.7196,75.7196,14925.0
2015-11-05 15:15:00,77.87,78.19,77.87,78.12,20836.0,75.7099,76.021,75.7099,75.953,20836.0
2015-11-05 15:20:00,78.11,78.19,78.08,78.09,18575.0,75.9432,76.021,75.9141,75.9238,18575.0
2015-11-05 15:25:00,78.09,78.33,78.09,78.33,24205.0,75.9238,76.1571,75.9238,76.1571,24205.0
2015-11-05 15:30:00,78.32,78.32,78.06,78.24,26562.0,76.1474,76.1474,75.8946,76.0696,26562.0
2015-11-05 15:35:00,78.26,78.39,78.21,78.39,39598.0,76.0891,76.2155,76.0405,76.2155,39598.0
2015-11-05 15:40:00,78.4,78.53,78.4,78.53,59986.0,76.2252,76.3516,76.2252,76.3516,59986.0
2015-11-05 15:45:00,78.5,78.51,78.34,78.44,61807.0,76.3224,76.3321,76.1669,76.2641,61807.0
2015-11-05 15:50:00,78.42,78.47,78.36,78.47,57256.0,76.2446,76.2932,76.1863,76.2932,57256.0
2015-11-05 15:55:00,78.46,78.5,78.25,78.33,171647.0,76.2835,76.3224,76.0794,76.1571,171647.0
2015-11-06 09:30:00,77.45,78.01,77.02,78.01,41003.0,75.3015,75.846,74.8835,75.846,41003.0
2015-11-06 09:35:00,78.04,78.84,78.03,78.78,29885.0,75.8752,76.653,75.8655,76.5946,29885.0
2015-11-06 09:40:00,78.78,79.48,78.78,78.99,44247.0,76.5946,77.2752,76.5946,76.7988,44247.0
2015-11-06 09:45:00,78.94,79.02,78.63,78.65,42122.0,76.7502,76.828,76.4488,76.4683,42122.0
2015-11-06 09:50:00,78.64,78.64,78.2,78.39,26803.0,76.4585,76.4585,76.0307,76.2155,26803.0
2015-11-06 09:55:00,78.38,78.38,78.02,78.06,25070.0,76.2057,76.2057,75.8557,75.8946,25070.0
2015-11-06 10:00:00,78.02,78.16,77.99,78.0,37909.0,75.8557,75.9918,75.8266,75.8363,37909.0
2015-11-06 10:05:00,78.04,78.06,77.64,77.79,28692.0,75.8752,75.8946,75.4863,75.6321,28692.0
2015-11-06 10:10:00,77.75,77.83,77.63,77.69,21318.0,75.5932,75.671,75.4765,75.5349,21318.0
2015-11-06 10:15:00,77.72,77.96,77.66,77.91,17113.0,75.5641,75.7974,75.5057,75.7488,17113.0
2015-11-06 10:20:00,77.86,77.97,77.77,77.92,12117.0,75.7002,75.8071,75.6127,75.7585,12117.0
2015-11-06 10:25:00,77.88,77.95,77.74,77.94,9629.0,75.7196,75.7877,75.5835,75.7779,9629.0
2015-11-06 10:30:00,77.91,78.06,77.89,78.03,44343.0,75.7488,75.8946,75.7293,75.8655,44343.0
2015-11-06 10:35:00,78.0,78.08,77.98,78.04,8778.0,75.8363,75.9141,75.8168,75.8752,8778.0
2015-11-06 10:40:00,78.02,78.34,78.01,78.34,14554.0,75.8557,76.1669,75.846,76.1669,14554.0
2015-11-06 10:45:00,78.36,78.49,78.36,78.45,12394.0,76.1863,76.3127,76.1863,76.2738,12394.0
2015-11-06 10:50:00,78.49,78.59,78.35,78.45,12765.0,76.3127,76.4099,76.1766,76.2738,12765.0
2015-11-06 10:55:00,78.47,78.48,78.31,78.45,8137.0,76.2932,76.303,76.1377,76.2738,8137.0
2015-11-06 11:00:00,78.43,78.49,78.24,78.36,9218.0,76.2544,76.3127,76.0696,76.1863,9218.0
2015-11-06 11:05:00,78.36,78.55,78.36,78.52,12000.0,76.1863,76.371,76.1863,76.3419,12000.0
2015-11-06 11:10:00,78.55,78.76,78.52,78.75,13643.0,76.371,76.5752,76.3419,76.5655,13643.0
2015-11-06 11:15:00,78.77,78.81,78.57,78.65,23631.0,76.5849,76.6238,76.3905,76.4683,23631.0
2015-11-06 11:20:00,78.62,78.74,78.62,78.66,11362.0,76.4391,76.5558,76.4391,76.478,11362.0
2015-11-06 11:25:00,78.65,78.71,78.5,78.61,21623.0,76.4683,76.5266,76.3224,76.4294,21623.0
2015-11-06 11:30:00,78.65,78.73,78.6,78.67,14447.0,76.4683,76.546,76.4196,76.4877,14447.0
2015-11-06 11:35:00,78.7,79.02,78.69,79.0,25026.0,76.5169,76.828,76.5071,76.8085,25026.0
2015-11-06 11:40:00,78.97,79.07,78.92,79.04,19277.0,76.7794,76.8766,76.7308,76.8474,19277.0
2015-11-06 11:45:00,79.01,79.21,79.01,79.17,12309.0,76.8183,77.0127,76.8183,76.9738,12309.0
2015-11-06 11:50:00,79.16,79.33,79.15,79.3,12174.0,76.9641,77.1294,76.9544,77.1002,12174.0
2015-11-06 11:55:00,79.29,79.32,79.1,79.13,9845.0,77.0905,77.1197,76.9058,76.9349,9845.0
2015-11-06 12:00:00,79.16,79.23,79.06,79.1,11407.0,76.9641,77.0322,76.8669,76.9058,11407.0
2015-11-06 12:05:00,79.08,79.24,79.03,79.24,17523.0,76.8863,77.0419,76.8377,77.0419,17523.0
2015-11-06 12:10:00,79.24,79.29,79.15,79.16,7541.0,77.0419,77.0905,76.9544,76.9641,7541.0
2015-11-06 12:15:00,79.18,79.2,79.09,79.16,15730.0,76.9836,77.003,76.896,76.9641,15730.0
2015-11-06 12:20:00,79.14,79.25,79.14,79.19,21981.0,76.9447,77.0516,76.9447,76.9933,21981.0
2015-11-06 12:25:00,79.18,79.23,79.15,79.23,6865.0,76.9836,77.0322,76.9544,77.0322,6865.0
2015-11-06 12:30:00,79.18,79.21,79.12,79.2,16990.0,76.9836,77.0127,76.9252,77.003,16990.0
2015-11-06 12:35:00,79.15,79.18,79.1,79.16,10866.0,76.9544,76.9836,76.9058,76.9641,10866.0
2015-11-06 12:40:00,79.15,79.28,79.13,79.28,9000.0,76.9544,77.0808,76.9349,77.0808,9000.0
2015-11-06 12:45:00,79.28,79.4,79.25,79.36,13161.0,77.0808,77.1974,77.0516,77.1586,13161.0
2015-11-06 12:50:00,79.33,79.39,79.29,79.37,8721.0,77.1294,77.1877,77.0905,77.1683,8721.0
2015-11-06 12:55:00,79.33,79.53,79.33,79.48,12744.0,77.1294,77.3238,77.1294,77.2752,12744.0
2015-11-06 13:00:00,79.46,79.7,79.46,79.69,12506.0,77.2558,77.4891,77.2558,77.4794,12506.0
2015-11-06 13:05:00,79.71,79.86,79.71,79.81,15333.0,77.4988,77.6447,77.4988,77.5961,15333.0
2015-11-06 13:10:00,79.81,79.93,79.81,79.89,9468.0,77.5961,77.7127,77.5961,77.6739,9468.0
2015-11-06 13:15:00,79.89,80.05,79.88,79.99,33517.0,77.6739,77.8294,77.6641,77.7711,33517.0
2015-11-06 13:20:00,80.0,80.14,80.0,80.03,12083.0,77.7808,77.9169,77.7808,77.81,12083.0
2015-11-06 13:25:00,80.01,80.1,79.94,80.07,19261.0,77.7905,77.878,77.7225,77.8489,19261.0
2015-11-06 13:30:00,80.05,80.11,79.86,79.9,12308.0,77.8294,77.8878,77.6447,77.6836,12308.0
2015-11-06 13:35:00,79.89,79.93,79.83,79.83,16589.0,77.6739,77.7127,77.6155,77.6155,16589.0
2015-11-06 13:40:00,79.85,79.87,79.67,79.73,10150.0,77.635,77.6544,77.46,77.5183,10150.0
2015-11-06 13:45:00,79.73,79.85,79.67,79.85,5315.0,77.5183,77.635,77.46,77.635,5315.0
2015-11-06 13:50:00,79.85,80.12,79.85,79.99,16789.0,77.635,77.8975,77.635,77.7711,16789.0
2015-11-06 13:55:00,80.0,80.08,79.98,80.03,15996.0,77.7808,77.8586,77.7614,77.81,15996.0
2015-11-06 14:00:00,80.04,80.18,79.99,80.1,32924.0,77.8197,77.9558,77.7711,77.878,32924.0
2015-11-06 14:05:00,80.08,80.11,80.05,80.06,8154.0,77.8586,77.8878,77.8294,77.8391,8154.0
2015-11-06 14:10:00,80.06,80.12,79.97,79.97,8751.0,77.8391,77.8975,77.7516,77.7516,8751.0
2015-11-06 14:15:00,79.96,79.99,79.7,79.78,25017.0,77.7419,77.7711,77.4891,77.5669,25017.0
2015-11-06 14:20:00,79.78,79.85,79.76,79.81,19420.0,77.5669,77.635,77.5475,77.5961,19420.0
2015-11-06 14:25:00,79.76,79.91,79.74,79.8,31751.0,77.5475,77.6933,77.528,77.5864,31751.0
2015-11-06 14:30:00,79.8,79.85,79.65,79.68,18285.0,77.5864,77.635,77.4405,77.4697,18285.0
2015-11-06 14:35:00,79.66,79.67,79.5,79.5,14118.0,77.4502,77.46,77.2947,77.2947,14118.0
2015-11-06 14:40:00,79.48,79.52,79.37,79.51,15021.0,77.2752,77.3141,77.1683,77.3044,15021.0
2015-11-06 14:45:00,79.54,79.69,79.53,79.69,8138.0,77.3336,77.4794,77.3238,77.4794,8138.0
2015-11-06 14:50:00,79.69,79.71,79.57,79.68,12962.0,77.4794,77.4988,77.3627,77.4697,12962.0
2015-11-06 14:55:00,79.7,79.79,79.64,79.73,10741.0,77.4891,77.5766,77.4308,77.5183,10741.0
2015-11-06 15:00:00,79.71,79.81,79.71,79.74,8652.0,77.4988,77.5961,77.4988,77.528,8652.0
2015-11-06 15:05:00,79.76,79.78,79.72,79.77,8790.0,77.5475,77.5669,77.5086,77.5572,8790.0
2015-11-06 15:10:00,79.76,79.83,79.73,79.76,29440.0,77.5475,77.6155,77.5183,77.5475,29440.0
2015-11-06 15:15:00,79.76,79.82,79.74,79.81,13164.0,77.5475,77.6058,77.528,77.5961,13164.0
2015-11-06 15:20:00,79.82,79.86,79.76,79.8,25203.0,77.6058,77.6447,77.5475,77.5864,25203.0
2015-11-06 15:25:00,79.8,79.82,79.72,79.79,22815.0,77.5864,77.6058,77.5086,77.5766,22815.0
2015-11-06 15:30:00,79.79,79.84,79.77,79.84,24870.0,77.5766,77.6252,77.5572,77.6252,24870.0
2015-11-06 15:35:00,79.84,79.85,79.78,79.79,32025.0,77.6252,77.635,77.5669,77.5766,32025.0
2015-11-06 15:40:00,79.8,79.86,79.71,79.71,35097.0,77.5864,77.6447,77.4988,77.4988,35097.0
2015-11-06 15:45:00,79.73,79.75,79.66,79.72,53321.0,77.5183,77.5377,77.4502,77.5086,53321.0
2015-11-06 15:50:00,79.73,79.8,79.68,79.69,76247.0,77.5183,77.5864,77.4697,77.4794,76247.0
2015-11-06 15:55:00,79.68,79.84,79.68,79.83,108601.0,77.4697,77.6252,77.4697,77.6155,108601.0
2015-11-09 09:30:00,79.4,79.96,79.02,79.55,32109.0,77.1974,77.7419,76.828,77.3433,32109.0
2015-11-09 09:35:00,79.52,79.52,78.75,78.93,22531.0,77.3141,77.3141,76.5655,76.7405,22531.0
2015-11-09 09:40:00,78.92,79.2,78.64,78.64,27739.0,76.7308,77.003,76.4585,76.4585,27739.0
2015-11-09 09:45:00,78.71,78.82,78.37,78.37,15883.0,76.5266,76.6335,76.196,76.196,15883.0
2015-11-09 09:50:00,78.46,78.54,78.28,78.31,12862.0,76.2835,76.3613,76.1085,76.1377,12862.0
2015-11-09 09:55:00,78.34,78.99,78.34,78.49,19130.0,76.1669,76.7988,76.1669,76.3127,19130.0
2015-11-09 10:00:00,78.49,78.77,78.42,78.56,16854.0,76.3127,76.5849,76.2446,76.3808,16854.0
2015-11-09 10:05:00,78.49,78.77,78.45,78.5,18788.0,76.3127,76.5849,76.2738,76.3224,18788.0
2015-11-09 10:10:00,78.47,78.48,78.05,78.23,26107.0,76.2932,76.303,75.8849,76.0599,26107.0
2015-11-09 10:15:00,78.23,78.38,78.12,78.34,17281.0,76.0599,76.2057,75.953,76.1669,17281.0
2015-11-09 10:20:00,78.31,78.35,77.79,77.92,37806.0,76.1377,76.1766,75.6321,75.7585,37806.0
2015-11-09 10:25:00,77.88,78.08,77.85,77.89,11716.0,75.7196,75.9141,75.6904,75.7293,11716.0
2015-11-09 10:30:00,77.85,77.87,77.66,77.71,16152.0,75.6904,75.7099,75.5057,75.5543,16152.0
2015-11-09 10:35:00,77.7,77.99,77.68,77.99,14008.0,75.5446,75.8266,75.5252,75.8266,14008.0
2015-11-09 10:40:00,77.99,78.01,77.72,77.84,32819.0,75.8266,75.846,75.5641,75.6807,32819.0
2015-11-09 10:45:00,77.87,78.18,77.82,78.0,30441.0,75.7099,76.0113,75.6613,75.8363,30441.0
2015-11-09 10:50:00,78.03,78.19,77.91,77.93,11590.0,75.8655,76.021,75.7488,75.7682,11590.0
2015-11-09 10:55:00,77.99,78.04,77.84,78.02,11870.0,75.8266,75.8752,75.6807,75.8557,11870.0
2015-11-09 11:00:00,77.95,78.02,77.75,77.86,51532.0,75.7877,75.8557,75.5932,75.7002,51532.0
2015-11-09 11:05:00,77.8,77.8,77.55,77.65,20704.0,75.6418,75.6418,75.3988,75.496,20704.0
2015-11-09 11:10:00,77.58,77.73,77.38,77.42,26671.0,75.4279,75.5738,75.2335,75.2724,26671.0
2015-11-09 11:15:00,77.39,77.39,77.06,77.12,7729.0,75.2432,75.2432,74.9224,74.9807,7729.0
2015-11-09 11:20:00,77.15,77.15,76.97,76.98,9503.0,75.0099,75.0099,74.8349,74.8446,9503.0
2015-11-09 11:25:00,76.97,76.97,76.7,76.71,30316.0,74.8349,74.8349,74.5723,74.5821,30316.0
2015-11-09 11:30:00,76.71,76.99,76.71,76.99,9156.0,74.5821,74.8543,74.5821,74.8543,9156.0
2015-11-09 11:35:00,76.96,77.02,76.89,76.91,8743.0,74.8251,74.8835,74.7571,74.7765,8743.0
2015-11-09 11:40:00,76.87,76.9,76.73,76.74,16636.0,74.7376,74.7668,74.6015,74.6112,16636.0
2015-11-09 11:45:00,76.75,76.77,76.59,76.63,18584.0,74.621,74.6404,74.4654,74.5043,18584.0
2015-11-09 11:50:00,76.61,76.61,76.39,76.52,20898.0,74.4848,74.4848,74.2709,74.3973,20898.0
2015-11-09 11:55:00,76.53,76.53,76.36,76.42,9190.0,74.4071,74.4071,74.2418,74.3001,9190.0
2015-11-09 12:00:00,76.36,76.42,76.18,76.42,11851.0,74.2418,74.3001,74.0668,74.3001,11851.0
2015-11-09 12:05:00,76.42,76.66,76.4,76.64,13500.0,74.3001,74.5335,74.2807,74.514,13500.0
2015-11-09 12:10:00,76.67,76.76,76.55,76.6,12386.0,74.5432,74.6307,74.4265,74.4751,12386.0
2015-11-09 12:15:00,76.64,76.68,76.47,76.5,11117.0,74.514,74.5529,74.3487,74.3779,11117.0
2015-11-09 12:20:00,76.49,76.61,76.41,76.46,11700.0,74.3682,74.4848,74.2904,74.339,11700.0
2015-11-09 12:25:00,76.49,76.66,76.45,76.61,10808.0,74.3682,74.5335,74.3293,74.4848,10808.0
2015-11-09 12:30:00,76.56,76.63,76.53,76.61,9801.0,74.4362,74.5043,74.4071,74.4848,9801.0
2015-11-09 12:35:00,76.6,76.92,76.6,76.9,24632.0,74.4751,74.7862,74.4751,74.7668,24632.0
2015-11-09 12:40:00,76.93,77.07,76.93,77.07,7111.0,74.796,74.9321,74.796,74.9321,7111.0
2015-11-09 12:45:00,77.03,77.09,76.95,77.05,9027.0,74.8932,74.9515,74.8154,74.9126,9027.0
2015-11-09 12:50:00,77.0,77.07,76.91,76.99,5302.0,74.864,74.9321,74.7765,74.8543,5302.0
2015-11-09 12:55:00,76.98,77.04,76.9,77.01,7580.0,74.8446,74.9029,74.7668,74.8737,7580.0
2015-11-09 13:00:00,77.04,77.05,76.87,76.9,9750.0,74.9029,74.9126,74.7376,74.7668,9750.0
2015-11-09 13:05:00,76.88,76.91,76.69,76.8,8552.0,74.7474,74.7765,74.5626,74.6696,8552.0
2015-11-09 13:10:00,76.78,76.82,76.67,76.72,9384.0,74.6501,74.689,74.5432,74.5918,9384.0
2015-11-09 13:15:00,76.7,76.87,76.65,76.87,8694.0,74.5723,74.7376,74.5237,74.7376,8694.0
2015-11-09 13:20:00,76.84,77.1,76.82,77.1,8229.0,74.7085,74.9613,74.689,74.9613,8229.0
2015-11-09 13:25:00,77.13,77.41,77.13,77.4,28549.0,74.9904,75.2627,74.9904,75.2529,28549.0
2015-11-09 13:30:00,77.44,77.6,77.42,77.48,18656.0,75.2918,75.4474,75.2724,75.3307,18656.0
2015-11-09 13:35:00,77.55,77.71,77.55,77.71,7335.0,75.3988,75.5543,75.3988,75.5543,7335.0
2015-11-09 13:40:00,77.66,77.68,77.55,77.63,5960.0,75.5057,75.5252,75.3988,75.4765,5960.0
2015-11-09 13:45:00,77.6,77.62,77.2,77.2,13027.0,75.4474,75.4668,75.0585,75.0585,13027.0
2015-11-09 13:50:00,77.18,77.49,77.03,77.39,11625.0,75.039,75.3404,74.8932,75.2432,11625.0
2015-11-09 13:55:00,77.41,77.52,77.24,77.52,8390.0,75.2627,75.3696,75.0974,75.3696,8390.0
2015-11-09 14:00:00,77.49,77.66,77.43,77.47,27866.0,75.3404,75.5057,75.2821,75.321,27866.0
2015-11-09 14:05:00,77.5,77.5,77.24,77.24,16986.0,75.3502,75.3502,75.0974,75.0974,16986.0
2015-11-09 14:10:00,77.24,77.36,77.15,77.15,7052.0,75.0974,75.214,75.0099,75.0099,7052.0
2015-11-09 14:15:00,77.12,77.18,77.06,77.09,6984.0,74.9807,75.039,74.9224,74.9515,6984.0
2015-11-09 14:20:00,77.12,77.16,76.9,76.98,8538.0,74.9807,75.0196,74.7668,74.8446,8538.0
2015-11-09 14:25:00,77.0,77.22,77.0,77.19,11069.0,74.864,75.0779,74.864,75.0488,11069.0
2015-11-09 14:30:00,77.22,77.33,77.13,77.21,8395.0,75.0779,75.1849,74.9904,75.0682,8395.0
2015-11-09 14:35:00,77.24,77.28,77.01,77.01,7685.0,75.0974,75.1363,74.8737,74.8737,7685.0
2015-11-09 14:40:00,76.97,77.18,76.94,77.17,17496.0,74.8349,75.039,74.8057,75.0293,17496.0
2015-11-09 14:45:00,77.16,77.21,77.1,77.16,13551.0,75.0196,75.0682,74.9613,75.0196,13551.0
2015-11-09 14:50:00,77.18,77.44,77.12,77.34,19178.0,75.039,75.2918,74.9807,75.1946,19178.0
2015-11-09 14:55:00,77.31,77.39,77.23,77.27,5993.0,75.1654,75.2432,75.0876,75.1265,5993.0
2015-11-09 15:00:00,77.26,77.27,77.07,77.2,12593.0,75.1168,75.1265,74.9321,75.0585,12593.0
2015-11-09 15:05:00,77.17,77.25,77.13,77.21,11651.0,75.0293,75.1071,74.9904,75.0682,11651.0
2015-11-09 15:10:00,77.21,77.26,77.15,77.2,8015.0,75.0682,75.1168,75.0099,75.0585,8015.0
2015-11-09 15:15:00,77.2,77.2,76.9,77.06,15299.0,75.0585,75.0585,74.7668,74.9224,15299.0
2015-11-09 15:20:00,77.07,77.09,76.96,77.09,13384.0,74.9321,74.9515,74.8251,74.9515,13384.0
2015-11-09 15:25:00,77.1,77.33,77.1,77.33,17112.0,74.9613,75.1849,74.9613,75.1849,17112.0
2015-11-09 15:30:00,77.33,77.55,77.3,77.54,30371.0,75.1849,75.3988,75.1557,75.389,30371.0
2015-11-09 15:35:00,77.52,77.62,77.37,77.52,35048.0,75.3696,75.4668,75.2238,75.3696,35048.0
2015-11-09 15:40:00,77.52,77.75,77.52,77.66,32873.0,75.3696,75.5932,75.3696,75.5057,32873.0
2015-11-09 15:45:00,77.65,77.89,77.53,77.85,58099.0,75.496,75.7293,75.3793,75.6904,58099.0
2015-11-09 15:50:00,77.82,77.82,77.69,77.76,73023.0,75.6613,75.6613,75.5349,75.6029,73023.0
2015-11-09 15:55:00,77.75,77.75,77.47,77.51,117659.0,75.5932,75.5932,75.321,75.3599,117659.0
2015-11-10 09:30:00,77.17,77.84,77.15,77.84,15490.0,75.0293,75.6807,75.0099,75.6807,15490.0
2015-11-10 09:35:00,77.92,78.09,77.46,77.68,7960.0,75.7585,75.9238,75.3113,75.5252,7960.0
2015-11-10 09:40:00,77.72,77.73,77.22,77.55,7273.0,75.5641,75.5738,75.0779,75.3988,7273.0
2015-11-10 09:45:00,77.55,77.55,77.16,77.46,7255.0,75.3988,75.3988,75.0196,75.3113,7255.0
2015-11-10 09:50:00,77.44,77.85,77.31,77.84,16879.0,75.2918,75.6904,75.1654,75.6807,16879.0
2015-11-10 09:55:00,77.85,77.96,77.41,77.52,12287.0,75.6904,75.7974,75.2627,75.3696,12287.0
2015-11-10 10:00:00,77.51,77.99,77.44,77.64,16527.0,75.3599,75.8266,75.2918,75.4863,16527.0
2015-11-10 10:05:00,77.61,77.68,76.81,77.07,17219.0,75.4571,75.5252,74.6793,74.9321,17219.0
2015-11-10 10:10:00,77.07,77.21,77.01,77.03,8217.0,74.9321,75.0682,74.8737,74.8932,8217.0
2015-11-10 10:15:00,76.99,77.11,76.79,76.9,32023.0,74.8543,74.971,74.6599,74.7668,32023.0
2015-11-10 10:20:00,76.81,76.99,76.79,76.9,68599.0,74.6793,74.8543,74.6599,74.7668,68599.0
2015-11-10 10:25:00,76.88,76.98,76.84,76.89,30188.0,74.7474,74.8446,74.7085,74.7571,30188.0
2015-11-10 10:30:00,76.89,76.99,76.85,76.91,49298.0,74.7571,74.8543,74.7182,74.7765,49298.0
2015-11-10 10:35:00,76.9,76.98,76.84,76.92,18647.0,74.7668,74.8446,74.7085,74.7862,18647.0
2015-11-10 10:40:00,76.92,77.05,76.84,77.02,31894.0,74.7862,74.9126,74.7085,74.8835,31894.0
2015-11-10 10:45:00,77.06,77.35,76.85,76.94,22276.0,74.9224,75.2043,74.7182,74.8057,22276.0
2015-11-10 10:50:00,76.98,77.11,76.9,77.02,8751.0,74.8446,74.971,74.7668,74.8835,8751.0
2015-11-10 10:55:00,77.08,77.08,76.92,76.93,8495.0,74.9418,74.9418,74.7862,74.796,8495.0
2015-11-10 11:00:00,76.97,77.11,76.85,76.9,13596.0,74.8349,74.971,74.7182,74.7668,13596.0
2015-11-10 11:05:00,76.87,76.98,76.84,76.89,18891.0,74.7376,74.8446,74.7085,74.7571,18891.0
2015-11-10 11:10:00,76.87,76.98,76.87,76.88,18219.0,74.7376,74.8446,74.7376,74.7474,18219.0
2015-11-10 11:15:00,76.87,77.16,76.87,76.94,15709.0,74.7376,75.0196,74.7376,74.8057,15709.0
2015-11-10 11:20:00,76.93,76.93,76.46,76.51,8538.0,74.796,74.796,74.339,74.3876,8538.0
2015-11-10 11:25:00,76.45,76.46,76.28,76.36,13792.0,74.3293,74.339,74.164,74.2418,13792.0
2015-11-10 11:30:00,76.41,76.5,76.36,76.5,17674.0,74.2904,74.3779,74.2418,74.3779,17674.0
2015-11-10 11:35:00,76.52,76.53,76.4,76.43,8762.0,74.3973,74.4071,74.2807,74.3098,8762.0
2015-11-10 11:40:00,76.44,76.71,76.42,76.66,4886.0,74.3196,74.5821,74.3001,74.5335,4886.0
2015-11-10 11:45:00,76.67,76.78,76.62,76.71,5757.0,74.5432,74.6501,74.4946,74.5821,5757.0
2015-11-10 11:50:00,76.69,76.81,76.6,76.67,22283.0,74.5626,74.6793,74.4751,74.5432,22283.0
2015-11-10 11:55:00,76.65,76.73,76.62,76.64,12406.0,74.5237,74.6015,74.4946,74.514,12406.0
2015-11-10 12:00:00,76.61,76.64,76.51,76.64,18528.0,74.4848,74.514,74.3876,74.514,18528.0
2015-11-10 12:05:00,76.59,76.64,76.52,76.58,8441.0,74.4654,74.514,74.3973,74.4557,8441.0
2015-11-10 12:10:00,76.62,76.81,76.54,76.79,17702.0,74.4946,74.6793,74.4168,74.6599,17702.0
2015-11-10 12:15:00,76.82,76.95,76.72,76.91,7570.0,74.689,74.8154,74.5918,74.7765,7570.0
2015-11-10 12:20:00,76.86,76.89,76.65,76.65,4958.0,74.7279,74.7571,74.5237,74.5237,4958.0
2015-11-10 12:25:00,76.69,76.84,76.62,76.63,15824.0,74.5626,74.7085,74.4946,74.5043,15824.0
2015-11-10 12:30:00,76.61,76.7,76.6,76.63,14189.0,74.4848,74.5723,74.4751,74.5043,14189.0
2015-11-10 12:35:00,76.61,76.76,76.6,76.76,7868.0,74.4848,74.6307,74.4751,74.6307,7868.0
2015-11-10 12:40:00,76.79,76.79,76.67,76.75,3959.0,74.6599,74.6599,74.5432,74.621,3959.0
2015-11-10 12:45:00,76.68,76.77,76.63,76.69,5675.0,74.5529,74.6404,74.5043,74.5626,5675.0
2015-11-10 12:50:00,76.7,76.71,76.61,76.71,19849.0,74.5723,74.5821,74.4848,74.5821,19849.0
2015-11-10 12:55:00,76.71,76.81,76.71,76.73,3800.0,74.5821,74.6793,74.5821,74.6015,3800.0
2015-11-10 13:00:00,76.7,76.87,76.66,76.87,5284.0,74.5723,74.7376,74.5335,74.7376,5284.0
2015-11-10 13:05:00,76.91,76.92,76.74,76.77,8910.0,74.7765,74.7862,74.6112,74.6404,8910.0
2015-11-10 13:10:00,76.75,76.93,76.7,76.93,4602.0,74.621,74.796,74.5723,74.796,4602.0
2015-11-10 13:15:00,76.95,76.99,76.81,76.82,2939.0,74.8154,74.8543,74.6793,74.689,2939.0
2015-11-10 13:20:00,76.79,76.93,76.79,76.88,6006.0,74.6599,74.796,74.6599,74.7474,6006.0
2015-11-10 13:25:00,76.88,77.0,76.83,77.0,6217.0,74.7474,74.864,74.6987,74.864,6217.0
2015-11-10 13:30:00,76.97,77.0,76.92,76.96,13024.0,74.8349,74.864,74.7862,74.8251,13024.0
2015-11-10 13:35:00,76.98,77.18,76.97,77.12,5320.0,74.8446,75.039,74.8349,74.9807,5320.0
2015-11-10 13:40:00,77.1,77.19,77.1,77.14,3394.0,74.9613,75.0488,74.9613,75.0001,3394.0
2015-11-10 13:45:00,77.16,77.19,77.11,77.15,3706.0,75.0196,75.0488,74.971,75.0099,3706.0
2015-11-10 13:50:00,77.15,77.29,77.14,77.29,5568.0,75.0099,75.146,75.0001,75.146,5568.0
2015-11-10 13:55:00,77.32,77.47,77.25,77.43,7688.0,75.1751,75.321,75.1071,75.2821,7688.0
2015-11-10 14:00:00,77.4,77.55,77.4,77.48,6645.0,75.2529,75.3988,75.2529,75.3307,6645.0
2015-11-10 14:05:00,77.52,77.72,77.33,77.41,9494.0,75.3696,75.5641,75.1849,75.2627,9494.0
2015-11-10 14:10:00,77.37,77.53,77.33,77.53,4766.0,75.2238,75.3793,75.1849,75.3793,4766.0
2015-11-10 14:15:00,77.53,77.6,77.46,77.49,6035.0,75.3793,75.4474,75.3113,75.3404,6035.0
2015-11-10 14:20:00,77.44,77.49,77.43,77.45,1905.0,75.2918,75.3404,75.2821,75.3015,1905.0
2015-11-10 14:25:00,77.45,77.72,77.45,77.72,22725.0,75.3015,75.5641,75.3015,75.5641,22725.0
2015-11-10 14:30:00,77.69,77.7,77.57,77.64,6832.0,75.5349,75.5446,75.4182,75.4863,6832.0
2015-11-10 14:35:00,77.63,77.64,77.56,77.56,9063.0,75.4765,75.4863,75.4085,75.4085,9063.0
2015-11-10 14:40:00,77.55,77.84,77.54,77.84,11090.0,75.3988,75.6807,75.389,75.6807,11090.0
2015-11-10 14:45:00,77.84,77.94,77.82,77.94,8264.0,75.6807,75.7779,75.6613,75.7779,8264.0
2015-11-10 14:50:00,77.95,78.0,77.84,77.84,9263.0,75.7877,75.8363,75.6807,75.6807,9263.0
2015-11-10 14:55:00,77.85,77.92,77.83,77.87,7961.0,75.6904,75.7585,75.671,75.7099,7961.0
2015-11-10 15:00:00,77.84,77.94,77.8,77.92,5600.0,75.6807,75.7779,75.6418,75.7585,5600.0
2015-11-10 15:05:00,77.89,77.98,77.87,77.98,9731.0,75.7293,75.8168,75.7099,75.8168,9731.0
2015-11-10 15:10:00,77.98,77.98,77.87,77.96,10192.0,75.8168,75.8168,75.7099,75.7974,10192.0
2015-11-10 15:15:00,77.93,77.94,77.73,77.73,18953.0,75.7682,75.7779,75.5738,75.5738,18953.0
2015-11-10 15:20:00,77.71,77.75,77.63,77.64,10406.0,75.5543,75.5932,75.4765,75.4863,10406.0
2015-11-10 15:25:00,77.67,77.71,77.6,77.69,18512.0,75.5154,75.5543,75.4474,75.5349,18512.0
2015-11-10 15:30:00,77.7,77.7,77.56,77.56,13071.0,75.5446,75.5446,75.4085,75.4085,13071.0
2015-11-10 15:35:00,77.53,77.6,77.51,77.6,11416.0,75.3793,75.4474,75.3599,75.4474,11416.0
2015-11-10 15:40:00,77.6,77.78,77.58,77.73,13332.0,75.4474,75.6224,75.4279,75.5738,13332.0
2015-11-10 15:45:00,77.72,77.75,77.66,77.66,25649.0,75.5641,75.5932,75.5057,75.5057,25649.0
2015-11-10 15:50:00,77.65,77.69,77.5,77.54,36215.0,75.496,75.5349,75.3502,75.389,36215.0
2015-11-10 15:55:00,77.53,77.71,77.52,77.71,50079.0,75.3793,75.5543,75.3696,75.5543,50079.0
2015-11-11 09:30:00,77.97,77.97,77.54,77.77,20874.0,75.8071,75.8071,75.389,75.6127,20874.0
2015-11-11 09:35:00,77.84,77.91,77.15,77.4,13255.0,75.6807,75.7488,75.0099,75.2529,13255.0
2015-11-11 09:40:00,77.27,77.51,77.21,77.43,5264.0,75.1265,75.3599,75.0682,75.2821,5264.0
2015-11-11 09:45:00,77.34,77.58,77.17,77.49,7837.0,75.1946,75.4279,75.0293,75.3404,7837.0
2015-11-11 09:50:00,77.51,77.78,77.42,77.48,5670.0,75.3599,75.6224,75.2724,75.3307,5670.0
2015-11-11 09:55:00,77.48,77.5,77.26,77.3,13525.0,75.3307,75.3502,75.1168,75.1557,13525.0
2015-11-11 10:00:00,77.33,77.38,77.0,77.07,10900.0,75.1849,75.2335,74.864,74.9321,10900.0
2015-11-11 10:05:00,77.09,77.41,77.09,77.3,16482.0,74.9515,75.2627,74.9515,75.1557,16482.0
2015-11-11 10:10:00,77.21,77.29,76.92,77.0,18071.0,75.0682,75.146,74.7862,74.864,18071.0
2015-11-11 10:15:00,77.0,77.29,76.94,77.29,23060.0,74.864,75.146,74.8057,75.146,23060.0
2015-11-11 10:20:00,77.28,77.36,77.04,77.04,7021.0,75.1363,75.214,74.9029,74.9029,7021.0
2015-11-11 10:25:00,77.0,77.09,76.94,76.98,25523.0,74.864,74.9515,74.8057,74.8446,25523.0
2015-11-11 10:30:00,77.01,77.21,77.0,77.19,9797.0,74.8737,75.0682,74.864,75.0488,9797.0
2015-11-11 10:35:00,77.19,77.24,76.8,76.86,9830.0,75.0488,75.0974,74.6696,74.7279,9830.0
2015-11-11 10:40:00,76.85,76.9,76.71,76.83,8513.0,74.7182,74.7668,74.5821,74.6987,8513.0
2015-11-11 10:45:00,76.8,76.83,76.67,76.72,13341.0,74.6696,74.6987,74.5432,74.5918,13341.0
2015-11-11 10:50:00,76.72,76.84,76.69,76.84,17878.0,74.5918,74.7085,74.5626,74.7085,17878.0
2015-11-11 10:55:00,76.85,77.0,76.75,76.89,13460.0,74.7182,74.864,74.621,74.7571,13460.0
2015-11-11 11:00:00,76.95,77.0,76.87,76.99,10650.0,74.8154,74.864,74.7376,74.8543,10650.0
2015-11-11 11:05:00,76.95,76.99,76.89,76.89,16940.0,74.8154,74.8543,74.7571,74.7571,16940.0
2015-11-11 11:10:00,76.88,76.91,76.8,76.84,5491.0,74.7474,74.7765,74.6696,74.7085,5491.0
2015-11-11 11:15:00,76.84,76.89,76.78,76.88,9060.0,74.7085,74.7571,74.6501,74.7474,9060.0
2015-11-11 11:20:00,76.93,76.93,76.78,76.8,15825.0,74.796,74.796,74.6501,74.6696,15825.0
2015-11-11 11:25:00,76.78,76.89,76.76,76.79,14662.0,74.6501,74.7571,74.6307,74.6599,14662.0
2015-11-11 11:30:00,76.79,76.85,76.72,76.79,8906.0,74.6599,74.7182,74.5918,74.6599,8906.0
2015-11-11 11:35:00,76.83,76.99,76.79,76.99,6200.0,74.6987,74.8543,74.6599,74.8543,6200.0
2015-11-11 11:40:00,77.0,77.0,76.92,76.94,11739.0,74.864,74.864,74.7862,74.8057,11739.0
2015-11-11 11:45:00,76.94,77.0,76.83,76.93,17739.0,74.8057,74.864,74.6987,74.796,17739.0
2015-11-11 11:50:00,76.93,76.99,76.9,76.97,11292.0,74.796,74.8543,74.7668,74.8349,11292.0
2015-11-11 11:55:00,76.97,77.17,76.93,77.13,25752.0,74.8349,75.0293,74.796,74.9904,25752.0
2015-11-11 12:00:00,77.13,77.13,76.93,76.93,7375.0,74.9904,74.9904,74.796,74.796,7375.0
2015-11-11 12:05:00,76.95,77.09,76.95,77.06,7037.0,74.8154,74.9515,74.8154,74.9224,7037.0
2015-11-11 12:10:00,77.08,77.1,76.99,77.1,12598.0,74.9418,74.9613,74.8543,74.9613,12598.0
2015-11-11 12:15:00,77.08,77.1,76.97,76.99,22555.0,74.9418,74.9613,74.8349,74.8543,22555.0
2015-11-11 12:20:00,76.99,77.3,76.99,77.3,6033.0,74.8543,75.1557,74.8543,75.1557,6033.0
2015-11-11 12:25:00,77.3,77.45,77.25,77.3,19989.0,75.1557,75.3015,75.1071,75.1557,19989.0
2015-11-11 12:30:00,77.3,77.36,77.25,77.25,4200.0,75.1557,75.214,75.1071,75.1071,4200.0
2015-11-11 12:35:00,77.3,77.54,77.21,77.49,20993.0,75.1557,75.389,75.0682,75.3404,20993.0
2015-11-11 12:40:00,77.49,77.56,77.46,77.52,3500.0,75.3404,75.4085,75.3113,75.3696,3500.0
2015-11-11 12:45:00,77.53,77.69,77.52,77.56,13044.0,75.3793,75.5349,75.3696,75.4085,13044.0
2015-11-11 12:50:00,77.58,77.6,77.52,77.57,7506.0,75.4279,75.4474,75.3696,75.4182,7506.0
2015-11-11 12:55:00,77.55,77.6,77.5,77.56,17791.0,75.3988,75.4474,75.3502,75.4085,17791.0
2015-11-11 13:00:00,77.53,77.53,77.4,77.41,2768.0,75.3793,75.3793,75.2529,75.2627,2768.0
2015-11-11 13:05:00,77.42,77.44,77.09,77.16,25336.0,75.2724,75.2918,74.9515,75.0196,25336.0
2015-11-11 13:10:00,77.17,77.28,77.1,77.28,12736.0,75.0293,75.1363,74.9613,75.1363,12736.0
2015-11-11 13:15:00,77.27,77.27,77.11,77.14,12368.0,75.1265,75.1265,74.971,75.0001,12368.0
2015-11-11 13:20:00,77.16,77.21,77.11,77.13,9885.0,75.0196,75.0682,74.971,74.9904,9885.0
2015-11-11 13:25:00,77.11,77.11,76.88,76.9,13214.0,74.971,74.971,74.7474,74.7668,13214.0
2015-11-11 13:30:00,76.94,77.03,76.91,76.91,8800.0,74.8057,74.8932,74.7765,74.7765,8800.0
2015-11-11 13:35:00,76.88,77.07,76.81,77.07,6942.0,74.7474,74.9321,74.6793,74.9321,6942.0
2015-11-11 13:40:00,77.06,77.28,77.06,77.14,15091.0,74.9224,75.1363,74.9224,75.0001,15091.0
2015-11-11 13:45:00,77.14,77.23,77.09,77.19,4350.0,75.0001,75.0876,74.9515,75.0488,4350.0
2015-11-11 13:50:00,77.21,77.33,77.21,77.25,3200.0,75.0682,75.1849,75.0682,75.1071,3200.0
2015-11-11 13:55:00,77.24,77.24,77.04,77.04,6759.0,75.0974,75.0974,74.9029,74.9029,6759.0
2015-11-11 14:00:00,77.05,77.13,77.03,77.1,10394.0,74.9126,74.9904,74.8932,74.9613,10394.0
2015-11-11 14:05:00,77.09,77.17,77.01,77.08,12863.0,74.9515,75.0293,74.8737,74.9418,12863.0
2015-11-11 14:10:00,77.06,77.06,76.86,76.97,9142.0,74.9224,74.9224,74.7279,74.8349,9142.0
2015-11-11 14:15:00,76.99,77.08,76.93,77.07,6508.0,74.8543,74.9418,74.796,74.9321,6508.0
2015-11-11 14:20:00,77.08,77.09,76.95,77.04,8870.0,74.9418,74.9515,74.8154,74.9029,8870.0
2015-11-11 14:25:00,77.05,77.21,77.0,77.21,8070.0,74.9126,75.0682,74.864,75.0682,8070.0
2015-11-11 14:30:00,77.21,77.3,77.14,77.14,12935.0,75.0682,75.1557,75.0001,75.0001,12935.0
2015-11-11 14:35:00,77.1,77.11,76.94,77.03,22716.0,74.9613,74.971,74.8057,74.8932,22716.0
2015-11-11 14:40:00,77.01,77.08,76.93,76.96,20330.0,74.8737,74.9418,74.796,74.8251,20330.0
2015-11-11 14:45:00,76.96,77.02,76.93,76.95,62129.0,74.8251,74.8835,74.796,74.8154,62129.0
2015-11-11 14:50:00,76.92,77.01,76.87,76.9,33306.0,74.7862,74.8737,74.7376,74.7668,33306.0
2015-11-11 14:55:00,76.92,76.94,76.81,76.92,16316.0,74.7862,74.8057,74.6793,74.7862,16316.0
2015-11-11 15:00:00,76.89,77.06,76.89,77.02,9621.0,74.7571,74.9224,74.7571,74.8835,9621.0
2015-11-11 15:05:00,77.02,77.2,77.02,77.12,13282.0,74.8835,75.0585,74.8835,74.9807,13282.0
2015-11-11 15:10:00,77.1,77.22,77.07,77.07,15809.0,74.9613,75.0779,74.9321,74.9321,15809.0
2015-11-11 15:15:00,77.06,77.08,76.86,76.86,17795.0,74.9224,74.9418,74.7279,74.7279,17795.0
2015-11-11 15:20:00,76.87,77.0,76.85,76.9,16900.0,74.7376,74.864,74.7182,74.7668,16900.0
2015-11-11 15:25:00,76.92,77.1,76.91,77.07,13193.0,74.7862,74.9613,74.7765,74.9321,13193.0
2015-11-11 15:30:00,77.09,77.09,76.93,76.97,18000.0,74.9515,74.9515,74.796,74.8349,18000.0
2015-11-11 15:35:00,76.97,77.0,76.85,77.0,21107.0,74.8349,74.864,74.7182,74.864,21107.0
2015-11-11 15:40:00,76.99,77.12,76.95,77.08,31441.0,74.8543,74.9807,74.8154,74.9418,31441.0
2015-11-11 15:45:00,77.09,77.17,77.03,77.07,35953.0,74.9515,75.0293,74.8932,74.9321,35953.0
2015-11-11 15:50:00,77.06,77.17,77.04,77.11,39704.0,74.9224,75.0293,74.9029,74.971,39704.0
2015-11-11 15:55:00,77.12,77.13,76.95,76.96,52036.0,74.9807,74.9904,74.8154,74.8251,52036.0
2015-11-12 09:30:00,75.46,76.32,74.65,74.65,87139.0,73.3667,74.2029,72.5792,72.5792,87139.0
2015-11-12 09:35:00,74.7,75.5,74.63,74.98,22715.0,72.6278,73.4056,72.5598,72.9001,22715.0
2015-11-12 09:40:00,74.94,75.31,74.69,75.04,22100.0,72.8612,73.2209,72.6181,72.9584,22100.0
2015-11-12 09:45:00,74.94,75.55,74.83,75.5,25296.0,72.8612,73.4542,72.7542,73.4056,25296.0
2015-11-12 09:50:00,75.46,75.46,75.0,75.09,57219.0,73.3667,73.3667,72.9195,73.007,57219.0
2015-11-12 09:55:00,75.03,75.22,74.82,74.89,69688.0,72.9487,73.1334,72.7445,72.8126,69688.0
2015-11-12 10:00:00,74.82,74.86,74.37,74.37,47877.0,72.7445,72.7834,72.307,72.307,47877.0
2015-11-12 10:05:00,74.37,74.38,74.06,74.19,52243.0,72.307,72.3167,72.0056,72.132,52243.0
2015-11-12 10:10:00,74.24,74.26,73.56,73.59,82890.0,72.1806,72.2,71.5195,71.5486,82890.0
2015-11-12 10:15:00,73.64,73.75,73.43,73.75,74818.0,71.5972,71.7042,71.3931,71.7042,74818.0
2015-11-12 10:20:00,73.79,74.25,73.78,74.13,32125.0,71.7431,72.1903,71.7333,72.0736,32125.0
2015-11-12 10:25:00,74.18,74.43,74.1,74.17,19755.0,72.1223,72.3653,72.0445,72.1125,19755.0
2015-11-12 10:30:00,74.14,74.45,74.07,74.27,20351.0,72.0834,72.3848,72.0153,72.2098,20351.0
2015-11-12 10:35:00,74.24,74.57,74.11,74.54,11022.0,72.1806,72.5014,72.0542,72.4723,11022.0
2015-11-12 10:40:00,74.49,74.77,74.48,74.77,15693.0,72.4237,72.6959,72.4139,72.6959,15693.0
2015-11-12 10:45:00,74.77,74.86,74.45,74.45,22406.0,72.6959,72.7834,72.3848,72.3848,22406.0
2015-11-12 10:50:00,74.48,74.82,74.44,74.81,17206.0,72.4139,72.7445,72.375,72.7348,17206.0
2015-11-12 10:55:00,74.8,75.0,74.76,75.0,26737.0,72.7251,72.9195,72.6862,72.9195,26737.0
2015-11-12 11:00:00,75.0,75.19,74.96,75.18,45435.0,72.9195,73.1042,72.8806,73.0945,45435.0
2015-11-12 11:05:00,75.2,75.61,75.2,75.59,26577.0,73.114,73.5126,73.114,73.4931,26577.0
2015-11-12 11:10:00,75.59,75.61,75.32,75.41,32891.0,73.4931,73.5126,73.2306,73.3181,32891.0
2015-11-12 11:15:00,75.4,75.44,75.14,75.19,15115.0,73.3084,73.3473,73.0556,73.1042,15115.0
2015-11-12 11:20:00,75.12,75.2,75.05,75.05,22937.0,73.0362,73.114,72.9681,72.9681,22937.0
2015-11-12 11:25:00,75.04,75.19,75.01,75.05,10068.0,72.9584,73.1042,72.9292,72.9681,10068.0
2015-11-12 11:30:00,75.02,75.16,74.92,75.02,23655.0,72.939,73.0751,72.8417,72.939,23655.0
2015-11-12 11:35:00,75.05,75.05,74.93,74.97,30076.0,72.9681,72.9681,72.8514,72.8903,30076.0
2015-11-12 11:40:00,74.96,75.03,74.87,74.87,28779.0,72.8806,72.9487,72.7931,72.7931,28779.0
2015-11-12 11:45:00,74.8,74.84,74.55,74.74,11924.0,72.7251,72.7639,72.482,72.6667,11924.0
2015-11-12 11:50:00,74.75,74.9,74.6,74.6,22832.0,72.6764,72.8223,72.5306,72.5306,22832.0
2015-11-12 11:55:00,74.58,74.62,74.51,74.59,14524.0,72.5112,72.55,72.4431,72.5209,14524.0
2015-11-12 12:00:00,74.59,74.6,74.41,74.47,15654.0,72.5209,72.5306,72.3459,72.4042,15654.0
2015-11-12 12:05:00,74.51,74.51,74.1,74.1,10901.0,72.4431,72.4431,72.0445,72.0445,10901.0
2015-11-12 12:10:00,74.06,74.13,73.93,73.96,16846.0,72.0056,72.0736,71.8792,71.9084,16846.0
2015-11-12 12:15:00,73.94,74.01,73.85,74.01,10277.0,71.8889,71.957,71.8014,71.957,10277.0
2015-11-12 12:20:00,74.04,74.12,73.82,73.82,11401.0,71.9861,72.0639,71.7722,71.7722,11401.0
2015-11-12 12:25:00,73.84,73.97,73.76,73.83,23913.0,71.7917,71.9181,71.7139,71.782,23913.0
2015-11-12 12:30:00,73.82,74.08,73.79,74.08,6702.0,71.7722,72.025,71.7431,72.025,6702.0
2015-11-12 12:35:00,74.08,74.14,73.95,74.11,8226.0,72.025,72.0834,71.8986,72.0542,8226.0
2015-11-12 12:40:00,74.12,74.45,74.12,74.45,10775.0,72.0639,72.3848,72.0639,72.3848,10775.0
2015-11-12 12:45:00,74.45,74.73,74.32,74.45,45948.0,72.3848,72.657,72.2584,72.3848,45948.0
2015-11-12 12:50:00,74.45,74.73,74.43,74.53,34100.0,72.3848,72.657,72.3653,72.4625,34100.0
2015-11-12 12:55:00,74.56,74.57,74.45,74.5,13782.0,72.4917,72.5014,72.3848,72.4334,13782.0
2015-11-12 13:00:00,74.51,74.63,74.47,74.61,14366.0,72.4431,72.5598,72.4042,72.5403,14366.0
2015-11-12 13:05:00,74.63,74.7,74.55,74.55,5203.0,72.5598,72.6278,72.482,72.482,5203.0
2015-11-12 13:10:00,74.53,74.83,74.53,74.83,34129.0,72.4625,72.7542,72.4625,72.7542,34129.0
2015-11-12 13:15:00,74.77,74.92,74.7,74.87,31827.0,72.6959,72.8417,72.6278,72.7931,31827.0
2015-11-12 13:20:00,74.87,74.97,74.77,74.89,15572.0,72.7931,72.8903,72.6959,72.8126,15572.0
2015-11-12 13:25:00,74.91,75.0,74.83,74.9,22103.0,72.832,72.9195,72.7542,72.8223,22103.0
2015-11-12 13:30:00,74.92,75.0,74.84,74.89,20061.0,72.8417,72.9195,72.7639,72.8126,20061.0
2015-11-12 13:35:00,74.9,75.1,74.9,75.1,14966.0,72.8223,73.0167,72.8223,73.0167,14966.0
2015-11-12 13:40:00,75.1,75.1,74.93,75.0,9944.0,73.0167,73.0167,72.8514,72.9195,9944.0
2015-11-12 13:45:00,74.96,75.01,74.82,75.0,8013.0,72.8806,72.9292,72.7445,72.9195,8013.0
2015-11-12 13:50:00,74.97,75.04,74.89,75.03,14323.0,72.8903,72.9584,72.8126,72.9487,14323.0
2015-11-12 13:55:00,75.01,75.02,74.9,74.9,6938.0,72.9292,72.939,72.8223,72.8223,6938.0
2015-11-12 14:00:00,74.9,74.9,74.67,74.69,14214.0,72.8223,72.8223,72.5987,72.6181,14214.0
2015-11-12 14:05:00,74.68,74.72,74.61,74.64,8102.0,72.6084,72.6473,72.5403,72.5695,8102.0
2015-11-12 14:10:00,74.62,74.62,74.49,74.53,12786.0,72.55,72.55,72.4237,72.4625,12786.0
2015-11-12 14:15:00,74.53,74.55,74.44,74.44,8645.0,72.4625,72.482,72.375,72.375,8645.0
2015-11-12 14:20:00,74.4,74.45,74.33,74.36,8767.0,72.3361,72.3848,72.2681,72.2973,8767.0
2015-11-12 14:25:00,74.33,74.59,74.28,74.59,11654.0,72.2681,72.5209,72.2195,72.5209,11654.0
2015-11-12 14:30:00,74.57,74.58,74.25,74.25,19400.0,72.5014,72.5112,72.1903,72.1903,19400.0
2015-11-12 14:35:00,74.26,74.26,73.82,73.82,33831.0,72.2,72.2,71.7722,71.7722,33831.0
2015-11-12 14:40:00,73.84,73.86,73.74,73.8,19295.0,71.7917,71.8111,71.6945,71.7528,19295.0
2015-11-12 14:45:00,73.79,73.79,73.5,73.54,40317.0,71.7431,71.7431,71.4611,71.5,40317.0
2015-11-12 14:50:00,73.54,73.57,73.49,73.5,30321.0,71.5,71.5292,71.4514,71.4611,30321.0
2015-11-12 14:55:00,73.5,73.53,73.4,73.5,27733.0,71.4611,71.4903,71.3639,71.4611,27733.0
2015-11-12 15:00:00,73.5,73.81,73.49,73.69,29857.0,71.4611,71.7625,71.4514,71.6458,29857.0
2015-11-12 15:05:00,73.65,73.71,73.55,73.64,19021.0,71.607,71.6653,71.5097,71.5972,19021.0
2015-11-12 15:10:00,73.64,73.7,73.56,73.68,15864.0,71.5972,71.6556,71.5195,71.6361,15864.0
2015-11-12 15:15:00,73.7,73.76,73.64,73.71,18512.0,71.6556,71.7139,71.5972,71.6653,18512.0
2015-11-12 15:20:00,73.74,73.98,73.67,73.98,37349.0,71.6945,71.9278,71.6264,71.9278,37349.0
2015-11-12 15:25:00,73.97,73.97,73.85,73.93,21789.0,71.9181,71.9181,71.8014,71.8792,21789.0
2015-11-12 15:30:00,73.93,73.96,73.77,73.78,25614.0,71.8792,71.9084,71.7236,71.7333,25614.0
2015-11-12 15:35:00,73.77,73.9,73.75,73.77,33512.0,71.7236,71.85,71.7042,71.7236,33512.0
2015-11-12 15:40:00,73.75,73.77,73.63,73.74,43024.0,71.7042,71.7236,71.5875,71.6945,43024.0
2015-11-12 15:45:00,73.71,73.89,73.61,73.61,60574.0,71.6653,71.8403,71.5681,71.5681,60574.0
2015-11-12 15:50:00,73.6,73.67,73.32,73.51,126497.0,71.5583,71.6264,71.2861,71.4708,126497.0
2015-11-12 15:55:00,73.53,73.59,73.34,73.51,140863.0,71.4903,71.5486,71.3056,71.4708,140863.0
2015-11-13 09:30:00,73.53,74.24,73.53,74.24,26844.0,71.4903,72.1806,71.4903,72.1806,26844.0
2015-11-13 09:35:00,74.3,74.5,74.01,74.45,32131.0,72.2389,72.4334,71.957,72.3848,32131.0
2015-11-13 09:40:00,74.41,74.74,74.28,74.46,14618.0,72.3459,72.6667,72.2195,72.3945,14618.0
2015-11-13 09:45:00,74.48,74.56,74.01,74.28,16750.0,72.4139,72.4917,71.957,72.2195,16750.0
2015-11-13 09:50:00,74.25,74.25,73.71,74.02,12854.0,72.1903,72.1903,71.6653,71.9667,12854.0
2015-11-13 09:55:00,74.04,74.21,73.75,73.85,11612.0,71.9861,72.1514,71.7042,71.8014,11612.0
2015-11-13 10:00:00,73.91,74.11,73.67,73.81,16201.0,71.8597,72.0542,71.6264,71.7625,16201.0
2015-11-13 10:05:00,73.74,73.77,73.4,73.61,11936.0,71.6945,71.7236,71.3639,71.5681,11936.0
2015-11-13 10:10:00,73.61,73.61,73.32,73.44,15870.0,71.5681,71.5681,71.2861,71.4028,15870.0
2015-11-13 10:15:00,73.48,73.48,73.17,73.38,37688.0,71.4417,71.4417,71.1403,71.3444,37688.0
2015-11-13 10:20:00,73.39,73.45,73.21,73.3,48743.0,71.3542,71.4125,71.1792,71.2667,48743.0
2015-11-13 10:25:00,73.22,73.41,73.11,73.16,17471.0,71.1889,71.3736,71.0819,71.1305,17471.0
2015-11-13 10:30:00,73.14,73.54,73.12,73.2,23614.0,71.1111,71.5,71.0917,71.1694,23614.0
2015-11-13 10:35:00,73.13,73.4,73.12,73.33,36775.0,71.1014,71.3639,71.0917,71.2958,36775.0
2015-11-13 10:40:00,73.31,73.52,73.24,73.37,38831.0,71.2764,71.4806,71.2083,71.3347,38831.0
2015-11-13 10:45:00,73.36,73.45,73.15,73.44,28171.0,71.325,71.4125,71.1208,71.4028,28171.0
2015-11-13 10:50:00,73.55,73.68,73.36,73.43,38988.0,71.5097,71.6361,71.325,71.3931,38988.0
2015-11-13 10:55:00,73.47,73.78,73.44,73.71,28922.0,71.4319,71.7333,71.4028,71.6653,28922.0
2015-11-13 11:00:00,73.72,74.04,73.57,73.92,45826.0,71.675,71.9861,71.5292,71.8695,45826.0
2015-11-13 11:05:00,73.86,73.89,73.71,73.75,22548.0,71.8111,71.8403,71.6653,71.7042,22548.0
2015-11-13 11:10:00,73.75,73.93,73.72,73.93,15303.0,71.7042,71.8792,71.675,71.8792,15303.0
2015-11-13 11:15:00,73.9,73.9,73.43,73.66,20462.0,71.85,71.85,71.3931,71.6167,20462.0
2015-11-13 11:20:00,73.64,73.93,73.6,73.88,16752.0,71.5972,71.8792,71.5583,71.8306,16752.0
2015-11-13 11:25:00,73.87,73.99,73.82,73.98,21869.0,71.8209,71.9375,71.7722,71.9278,21869.0
2015-11-13 11:30:00,73.92,74.0,73.88,73.89,28912.0,71.8695,71.9472,71.8306,71.8403,28912.0
2015-11-13 11:35:00,73.89,73.9,73.57,73.57,9240.0,71.8403,71.85,71.5292,71.5292,9240.0
2015-11-13 11:40:00,73.58,73.72,73.5,73.7,7609.0,71.5389,71.675,71.4611,71.6556,7609.0
2015-11-13 11:45:00,73.75,73.99,73.73,73.91,17300.0,71.7042,71.9375,71.6847,71.8597,17300.0
2015-11-13 11:50:00,73.88,74.0,73.83,74.0,19881.0,71.8306,71.9472,71.782,71.9472,19881.0
2015-11-13 11:55:00,74.0,74.13,73.93,74.12,49058.0,71.9472,72.0736,71.8792,72.0639,49058.0
2015-11-13 12:00:00,74.18,74.28,74.04,74.24,15011.0,72.1223,72.2195,71.9861,72.1806,15011.0
2015-11-13 12:05:00,74.28,74.28,74.09,74.27,12127.0,72.2195,72.2195,72.0347,72.2098,12127.0
2015-11-13 12:10:00,74.31,74.55,74.15,74.55,34046.0,72.2486,72.482,72.0931,72.482,34046.0
2015-11-13 12:15:00,74.52,74.59,74.43,74.5,5809.0,72.4528,72.5209,72.3653,72.4334,5809.0
2015-11-13 12:20:00,74.46,74.5,74.29,74.3,11600.0,72.3945,72.4334,72.2292,72.2389,11600.0
2015-11-13 12:25:00,74.28,74.46,74.26,74.26,11709.0,72.2195,72.3945,72.2,72.2,11709.0
2015-11-13 12:30:00,74.29,74.42,74.2,74.42,22265.0,72.2292,72.3556,72.1417,72.3556,22265.0
2015-11-13 12:35:00,74.43,74.43,74.19,74.28,9695.0,72.3653,72.3653,72.132,72.2195,9695.0
2015-11-13 12:40:00,74.28,74.3,74.11,74.24,15202.0,72.2195,72.2389,72.0542,72.1806,15202.0
2015-11-13 12:45:00,74.19,74.28,74.07,74.19,9673.0,72.132,72.2195,72.0153,72.132,9673.0
2015-11-13 12:50:00,74.18,74.53,74.18,74.43,8250.0,72.1223,72.4625,72.1223,72.3653,8250.0
2015-11-13 12:55:00,74.42,74.75,74.42,74.7,19995.0,72.3556,72.6764,72.3556,72.6278,19995.0
2015-11-13 13:00:00,74.7,74.7,74.48,74.5,15507.0,72.6278,72.6278,72.4139,72.4334,15507.0
2015-11-13 13:05:00,74.51,74.56,74.07,74.07,19350.0,72.4431,72.4917,72.0153,72.0153,19350.0
2015-11-13 13:10:00,74.15,74.15,74.01,74.06,15742.0,72.0931,72.0931,71.957,72.0056,15742.0
2015-11-13 13:15:00,74.05,74.3,74.05,74.24,10331.0,71.9959,72.2389,71.9959,72.1806,10331.0
2015-11-13 13:20:00,74.23,74.33,74.06,74.3,7050.0,72.1709,72.2681,72.0056,72.2389,7050.0
2015-11-13 13:25:00,74.3,74.49,74.3,74.4,15371.0,72.2389,72.4237,72.2389,72.3361,15371.0
2015-11-13 13:30:00,74.4,74.5,74.31,74.35,5525.0,72.3361,72.4334,72.2486,72.2875,5525.0
2015-11-13 13:35:00,74.29,74.32,74.1,74.26,25415.0,72.2292,72.2584,72.0445,72.2,25415.0
2015-11-13 13:40:00,74.27,74.36,74.17,74.26,5235.0,72.2098,72.2973,72.1125,72.2,5235.0
2015-11-13 13:45:00,74.2,74.51,74.2,74.34,11116.0,72.1417,72.4431,72.1417,72.2778,11116.0
2015-11-13 13:50:00,74.32,74.61,74.32,74.4,16008.0,72.2584,72.5403,72.2584,72.3361,16008.0
2015-11-13 13:55:00,74.45,74.55,74.27,74.34,11294.0,72.3848,72.482,72.2098,72.2778,11294.0
2015-11-13 14:00:00,74.36,74.71,74.36,74.7,18299.0,72.2973,72.6375,72.2973,72.6278,18299.0
2015-11-13 14:05:00,74.66,74.7,74.41,74.5,14306.0,72.5889,72.6278,72.3459,72.4334,14306.0
2015-11-13 14:10:00,74.54,74.66,74.49,74.66,5600.0,72.4723,72.5889,72.4237,72.5889,5600.0
2015-11-13 14:15:00,74.61,74.82,74.57,74.71,10827.0,72.5403,72.7445,72.5014,72.6375,10827.0
2015-11-13 14:20:00,74.71,74.79,74.63,74.73,9080.0,72.6375,72.7153,72.5598,72.657,9080.0
2015-11-13 14:25:00,74.67,74.81,74.58,74.73,15318.0,72.5987,72.7348,72.5112,72.657,15318.0
2015-11-13 14:30:00,74.73,74.75,74.55,74.71,20850.0,72.657,72.6764,72.482,72.6375,20850.0
2015-11-13 14:35:00,74.68,74.75,74.57,74.6,23164.0,72.6084,72.6764,72.5014,72.5306,23164.0
2015-11-13 14:40:00,74.6,74.64,74.44,74.5,16377.0,72.5306,72.5695,72.375,72.4334,16377.0
2015-11-13 14:45:00,74.49,74.57,74.26,74.31,18799.0,72.4237,72.5014,72.2,72.2486,18799.0
2015-11-13 14:50:00,74.3,74.4,74.12,74.12,10883.0,72.2389,72.3361,72.0639,72.0639,10883.0
2015-11-13 14:55:00,74.15,74.31,74.13,74.22,12400.0,72.0931,72.2486,72.0736,72.1611,12400.0
2015-11-13 15:00:00,74.22,74.25,74.16,74.19,17601.0,72.1611,72.1903,72.1028,72.132,17601.0
2015-11-13 15:05:00,74.22,74.25,74.13,74.18,10835.0,72.1611,72.1903,72.0736,72.1223,10835.0
2015-11-13 15:10:00,74.22,74.53,74.21,74.5,14773.0,72.1611,72.4625,72.1514,72.4334,14773.0
2015-11-13 15:15:00,74.48,74.49,74.22,74.28,20328.0,72.4139,72.4237,72.1611,72.2195,20328.0
2015-11-13 15:20:00,74.28,74.29,74.13,74.13,13350.0,72.2195,72.2292,72.0736,72.0736,13350.0
2015-11-13 15:25:00,74.11,74.15,74.0,74.09,40730.0,72.0542,72.0931,71.9472,72.0347,40730.0
2015-11-13 15:30:00,74.09,74.22,74.02,74.09,24400.0,72.0347,72.1611,71.9667,72.0347,24400.0
2015-11-13 15:35:00,74.12,74.22,74.01,74.11,29137.0,72.0639,72.1611,71.957,72.0542,29137.0
2015-11-13 15:40:00,74.13,74.24,73.97,74.06,47551.0,72.0736,72.1806,71.9181,72.0056,47551.0
2015-11-13 15:45:00,74.02,74.24,74.02,74.18,27817.0,71.9667,72.1806,71.9667,72.1223,27817.0
2015-11-13 15:50:00,74.15,74.19,74.03,74.07,32882.0,72.0931,72.132,71.9764,72.0153,32882.0
2015-11-13 15:55:00,74.07,74.15,74.04,74.13,44687.0,72.0153,72.0931,71.9861,72.0736,44687.0
2015-11-16 09:30:00,74.06,74.34,73.87,74.3,15829.0,72.0056,72.2778,71.8209,72.2389,15829.0
2015-11-16 09:35:00,74.39,74.86,74.22,74.84,12881.0,72.3264,72.7834,72.1611,72.7639,12881.0
2015-11-16 09:40:00,74.98,75.15,74.82,74.87,20696.0,72.9001,73.0653,72.7445,72.7931,20696.0
2015-11-16 09:45:00,74.95,75.15,74.75,74.88,19051.0,72.8709,73.0653,72.6764,72.8028,19051.0
2015-11-16 09:50:00,74.88,75.01,74.6,74.65,11570.0,72.8028,72.9292,72.5306,72.5792,11570.0
2015-11-16 09:55:00,74.83,75.29,74.81,75.01,22901.0,72.7542,73.2015,72.7348,72.9292,22901.0
2015-11-16 10:00:00,74.85,74.87,74.35,74.37,6947.0,72.7737,72.7931,72.2875,72.307,6947.0
2015-11-16 10:05:00,74.33,74.37,73.94,73.96,8304.0,72.2681,72.307,71.8889,71.9084,8304.0
2015-11-16 10:10:00,74.01,74.36,73.88,74.31,11202.0,71.957,72.2973,71.8306,72.2486,11202.0
2015-11-16 10:15:00,74.39,74.59,74.25,74.57,4680.0,72.3264,72.5209,72.1903,72.5014,4680.0
2015-11-16 10:20:00,74.56,74.93,74.37,74.84,6678.0,72.4917,72.8514,72.307,72.7639,6678.0
2015-11-16 10:25:00,74.74,74.92,74.59,74.59,5885.0,72.6667,72.8417,72.5209,72.5209,5885.0
2015-11-16 10:30:00,74.63,74.83,74.61,74.69,8596.0,72.5598,72.7542,72.5403,72.6181,8596.0
2015-11-16 10:35:00,74.64,74.64,74.4,74.5,7082.0,72.5695,72.5695,72.3361,72.4334,7082.0
2015-11-16 10:40:00,74.52,74.56,74.3,74.45,19396.0,72.4528,72.4917,72.2389,72.3848,19396.0
2015-11-16 10:45:00,74.49,74.61,74.32,74.32,6760.0,72.4237,72.5403,72.2584,72.2584,6760.0
2015-11-16 10:50:00,74.3,74.41,74.11,74.15,12915.0,72.2389,72.3459,72.0542,72.0931,12915.0
2015-11-16 10:55:00,74.18,74.18,73.95,74.12,13927.0,72.1223,72.1223,71.8986,72.0639,13927.0
2015-11-16 11:00:00,74.12,74.19,73.9,73.96,5367.0,72.0639,72.132,71.85,71.9084,5367.0
2015-11-16 11:05:00,73.92,74.05,73.83,73.91,7600.0,71.8695,71.9959,71.782,71.8597,7600.0
2015-11-16 11:10:00,73.88,74.2,73.82,73.88,13131.0,71.8306,72.1417,71.7722,71.8306,13131.0
2015-11-16 11:15:00,73.88,74.15,73.87,74.06,6505.0,71.8306,72.0931,71.8209,72.0056,6505.0
2015-11-16 11:20:00,74.04,74.14,73.79,74.01,6141.0,71.9861,72.0834,71.7431,71.957,6141.0
2015-11-16 11:25:00,73.95,74.08,73.8,73.84,7362.0,71.8986,72.025,71.7528,71.7917,7362.0
2015-11-16 11:30:00,73.86,74.06,73.82,73.97,8048.0,71.8111,72.0056,71.7722,71.9181,8048.0
2015-11-16 11:35:00,73.78,73.86,73.7,73.76,15193.0,71.7333,71.8111,71.6556,71.7139,15193.0
2015-11-16 11:40:00,73.8,73.9,73.76,73.76,7370.0,71.7528,71.85,71.7139,71.7139,7370.0
2015-11-16 11:45:00,73.81,74.06,73.76,73.96,19966.0,71.7625,72.0056,71.7139,71.9084,19966.0
2015-11-16 11:50:00,73.95,73.95,73.79,73.84,19149.0,71.8986,71.8986,71.7431,71.7917,19149.0
2015-11-16 11:55:00,73.89,73.98,73.8,73.94,14874.0,71.8403,71.9278,71.7528,71.8889,14874.0
2015-11-16 12:00:00,73.94,74.15,73.88,74.03,4903.0,71.8889,72.0931,71.8306,71.9764,4903.0
2015-11-16 12:05:00,74.05,74.06,73.87,73.99,6417.0,71.9959,72.0056,71.8209,71.9375,6417.0
2015-11-16 12:10:00,73.99,74.07,73.74,73.74,9702.0,71.9375,72.0153,71.6945,71.6945,9702.0
2015-11-16 12:15:00,73.74,73.8,73.63,73.79,7535.0,71.6945,71.7528,71.5875,71.7431,7535.0
2015-11-16 12:20:00,73.82,74.08,73.82,74.0,6372.0,71.7722,72.025,71.7722,71.9472,6372.0
2015-11-16 12:25:00,74.04,74.12,73.85,73.97,9115.0,71.9861,72.0639,71.8014,71.9181,9115.0
2015-11-16 12:30:00,74.03,74.27,73.96,74.16,3888.0,71.9764,72.2098,71.9084,72.1028,3888.0
2015-11-16 12:35:00,74.14,74.28,74.1,74.19,5300.0,72.0834,72.2195,72.0445,72.132,5300.0
2015-11-16 12:40:00,74.21,74.33,74.14,74.22,5850.0,72.1514,72.2681,72.0834,72.1611,5850.0
2015-11-16 12:45:00,74.19,74.25,73.9,74.02,8948.0,72.132,72.1903,71.85,71.9667,8948.0
2015-11-16 12:50:00,73.99,74.09,73.86,73.93,11135.0,71.9375,72.0347,71.8111,71.8792,11135.0
2015-11-16 12:55:00,73.99,73.99,73.71,73.79,11626.0,71.9375,71.9375,71.6653,71.7431,11626.0
2015-11-16 13:00:00,73.81,74.05,73.69,74.02,9943.0,71.7625,71.9959,71.6458,71.9667,9943.0
2015-11-16 13:05:00,73.97,74.1,73.89,74.08,9550.0,71.9181,72.0445,71.8403,72.025,9550.0
2015-11-16 13:10:00,74.1,74.35,74.1,74.17,12888.0,72.0445,72.2875,72.0445,72.1125,12888.0
2015-11-16 13:15:00,74.23,74.47,74.2,74.38,9469.0,72.1709,72.4042,72.1417,72.3167,9469.0
2015-11-16 13:20:00,74.35,74.55,74.35,74.51,6100.0,72.2875,72.482,72.2875,72.4431,6100.0
2015-11-16 13:25:00,74.59,74.59,74.38,74.42,5240.0,72.5209,72.5209,72.3167,72.3556,5240.0
2015-11-16 13:30:00,74.45,74.59,74.4,74.4,5160.0,72.3848,72.5209,72.3361,72.3361,5160.0
2015-11-16 13:35:00,74.42,74.54,74.37,74.47,12602.0,72.3556,72.4723,72.307,72.4042,12602.0
2015-11-16 13:40:00,74.5,74.54,74.39,74.42,10220.0,72.4334,72.4723,72.3264,72.3556,10220.0
2015-11-16 13:45:00,74.38,74.55,74.34,74.48,20104.0,72.3167,72.482,72.2778,72.4139,20104.0
2015-11-16 13:50:00,74.51,74.68,74.41,74.68,18864.0,72.4431,72.6084,72.3459,72.6084,18864.0
2015-11-16 13:55:00,74.66,74.73,74.57,74.73,8000.0,72.5889,72.657,72.5014,72.657,8000.0
2015-11-16 14:00:00,74.75,74.87,74.68,74.76,16295.0,72.6764,72.7931,72.6084,72.6862,16295.0
2015-11-16 14:05:00,74.72,74.91,74.69,74.84,40024.0,72.6473,72.832,72.6181,72.7639,40024.0
2015-11-16 14:10:00,74.78,74.96,74.75,74.95,21926.0,72.7056,72.8806,72.6764,72.8709,21926.0
2015-11-16 14:15:00,74.95,74.95,74.85,74.9,20776.0,72.8709,72.8709,72.7737,72.8223,20776.0
2015-11-16 14:20:00,74.89,74.93,74.78,74.84,17033.0,72.8126,72.8514,72.7056,72.7639,17033.0
2015-11-16 14:25:00,74.84,74.87,74.78,74.78,56647.0,72.7639,72.7931,72.7056,72.7056,56647.0
2015-11-16 14:30:00,74.75,74.75,74.62,74.63,34601.0,72.6764,72.6764,72.55,72.5598,34601.0
2015-11-16 14:35:00,74.61,74.64,74.44,74.56,15326.0,72.5403,72.5695,72.375,72.4917,15326.0
2015-11-16 14:40:00,74.55,74.65,74.51,74.54,20815.0,72.482,72.5792,72.4431,72.4723,20815.0
2015-11-16 14:45:00,74.55,74.55,74.41,74.41,16420.0,72.482,72.482,72.3459,72.3459,16420.0
2015-11-16 14:50:00,74.45,74.45,74.17,74.2,8749.0,72.3848,72.3848,72.1125,72.1417,8749.0
2015-11-16 14:55:00,74.21,74.21,74.04,74.09,22287.0,72.1514,72.1514,71.9861,72.0347,22287.0
2015-11-16 15:00:00,74.11,74.54,74.11,74.5,11016.0,72.0542,72.4723,72.0542,72.4334,11016.0
2015-11-16 15:05:00,74.5,74.59,74.48,74.53,7531.0,72.4334,72.5209,72.4139,72.4625,7531.0
2015-11-16 15:10:00,74.55,74.61,74.5,74.53,9086.0,72.482,72.5403,72.4334,72.4625,9086.0
2015-11-16 15:15:00,74.56,74.58,74.31,74.35,22123.0,72.4917,72.5112,72.2486,72.2875,22123.0
2015-11-16 15:20:00,74.33,74.54,74.33,74.49,25368.0,72.2681,72.4723,72.2681,72.4237,25368.0
2015-11-16 15:25:00,74.5,74.52,74.44,74.51,35673.0,72.4334,72.4528,72.375,72.4431,35673.0
2015-11-16 15:30:00,74.51,74.6,74.47,74.5,36587.0,72.4431,72.5306,72.4042,72.4334,36587.0
2015-11-16 15:35:00,74.5,74.65,74.5,74.57,25922.0,72.4334,72.5792,72.4334,72.5014,25922.0
2015-11-16 15:40:00,74.57,74.66,74.51,74.66,31414.0,72.5014,72.5889,72.4431,72.5889,31414.0
2015-11-16 15:45:00,74.67,74.77,74.66,74.75,29945.0,72.5987,72.6959,72.5889,72.6764,29945.0
2015-11-16 15:50:00,74.74,74.78,74.71,74.75,36351.0,72.6667,72.7056,72.6375,72.6764,36351.0
2015-11-16 15:55:00,74.75,74.78,74.69,74.73,106643.0,72.6764,72.7056,72.6181,72.657,106643.0
2015-11-17 09:30:00,76.22,77.86,75.91,77.5,114747.0,74.1057,75.7002,73.8043,75.3502,114747.0
2015-11-17 09:35:00,77.5,77.58,76.37,76.64,47460.0,75.3502,75.4279,74.2515,74.514,47460.0
2015-11-17 09:40:00,76.69,76.75,76.17,76.55,62116.0,74.5626,74.621,74.057,74.4265,62116.0
2015-11-17 09:45:00,76.49,76.79,76.34,76.52,31765.0,74.3682,74.6599,74.2223,74.3973,31765.0
2015-11-17 09:50:00,76.43,76.5,76.08,76.14,53971.0,74.3098,74.3779,73.9695,74.0279,53971.0
2015-11-17 09:55:00,76.16,76.48,75.72,76.44,39108.0,74.0473,74.3584,73.6195,74.3196,39108.0
2015-11-17 10:00:00,76.51,77.17,76.33,76.33,67165.0,74.3876,75.0293,74.2126,74.2126,67165.0
2015-11-17 10:05:00,76.3,76.56,75.99,76.48,14291.0,74.1834,74.4362,73.882,74.3584,14291.0
2015-11-17 10:10:00,76.58,76.86,76.52,76.66,17648.0,74.4557,74.7279,74.3973,74.5335,17648.0
2015-11-17 10:15:00,76.64,77.0,76.59,76.86,58086.0,74.514,74.864,74.4654,74.7279,58086.0
2015-11-17 10:20:00,76.85,77.02,76.79,76.93,41006.0,74.7182,74.8835,74.6599,74.796,41006.0
2015-11-17 10:25:00,76.91,77.0,76.61,76.86,48916.0,74.7765,74.864,74.4848,74.7279,48916.0
2015-11-17 10:30:00,76.83,77.15,76.74,76.96,57220.0,74.6987,75.0099,74.6112,74.8251,57220.0
2015-11-17 10:35:00,76.97,77.29,76.97,77.26,37794.0,74.8349,75.146,74.8349,75.1168,37794.0
2015-11-17 10:40:00,77.22,77.25,76.96,76.98,24839.0,75.0779,75.1071,74.8251,74.8446,24839.0
2015-11-17 10:45:00,77.0,77.02,76.75,76.91,20515.0,74.864,74.8835,74.621,74.7765,20515.0
2015-11-17 10:50:00,76.91,76.93,76.49,76.58,19500.0,74.7765,74.796,74.3682,74.4557,19500.0
2015-11-17 10:55:00,76.59,76.81,76.59,76.7,24688.0,74.4654,74.6793,74.4654,74.5723,24688.0
2015-11-17 11:00:00,76.66,76.84,76.58,76.59,16132.0,74.5335,74.7085,74.4557,74.4654,16132.0
2015-11-17 11:05:00,76.61,76.8,76.37,76.8,22226.0,74.4848,74.6696,74.2515,74.6696,22226.0
2015-11-17 11:10:00,76.75,76.85,76.7,76.79,13759.0,74.621,74.7182,74.5723,74.6599,13759.0
2015-11-17 11:15:00,76.81,77.0,76.78,76.92,10084.0,74.6793,74.864,74.6501,74.7862,10084.0
2015-11-17 11:20:00,76.95,77.1,76.84,76.84,6750.0,74.8154,74.9613,74.7085,74.7085,6750.0
2015-11-17 11:25:00,76.82,76.98,76.75,76.94,11970.0,74.689,74.8446,74.621,74.8057,11970.0
2015-11-17 11:30:00,76.94,77.35,76.9,77.3,8769.0,74.8057,75.2043,74.7668,75.1557,8769.0
2015-11-17 11:35:00,77.3,77.3,77.04,77.19,18318.0,75.1557,75.1557,74.9029,75.0488,18318.0
2015-11-17 11:40:00,77.26,77.36,76.99,77.0,26221.0,75.1168,75.214,74.8543,74.864,26221.0
2015-11-17 11:45:00,77.05,77.06,76.83,77.02,12213.0,74.9126,74.9224,74.6987,74.8835,12213.0
2015-11-17 11:50:00,77.05,77.33,77.03,77.2,17371.0,74.9126,75.1849,74.8932,75.0585,17371.0
2015-11-17 11:55:00,77.2,77.2,76.9,76.9,13968.0,75.0585,75.0585,74.7668,74.7668,13968.0
2015-11-17 12:00:00,76.9,77.05,76.89,77.0,12983.0,74.7668,74.9126,74.7571,74.864,12983.0
2015-11-17 12:05:00,77.0,77.15,77.0,77.07,9925.0,74.864,75.0099,74.864,74.9321,9925.0
2015-11-17 12:10:00,77.07,77.13,77.02,77.02,8925.0,74.9321,74.9904,74.8835,74.8835,8925.0
2015-11-17 12:15:00,77.06,77.18,76.71,76.71,7212.0,74.9224,75.039,74.5821,74.5821,7212.0
2015-11-17 12:20:00,76.72,76.75,76.51,76.64,16483.0,74.5918,74.621,74.3876,74.514,16483.0
2015-11-17 12:25:00,76.62,76.68,76.41,76.41,8328.0,74.4946,74.5529,74.2904,74.2904,8328.0
2015-11-17 12:30:00,76.49,76.64,76.45,76.5,7919.0,74.3682,74.514,74.3293,74.3779,7919.0
2015-11-17 12:35:00,76.47,76.51,76.13,76.2,22366.0,74.3487,74.3876,74.0182,74.0862,22366.0
2015-11-17 12:40:00,76.2,76.23,75.99,76.06,16509.0,74.0862,74.1154,73.882,73.9501,16509.0
2015-11-17 12:45:00,76.01,76.15,75.96,76.15,8278.0,73.9015,74.0376,73.8529,74.0376,8278.0
2015-11-17 12:50:00,76.17,76.29,76.09,76.12,5568.0,74.057,74.1737,73.9793,74.0084,5568.0
2015-11-17 12:55:00,76.05,76.45,76.05,76.4,4474.0,73.9404,74.3293,73.9404,74.2807,4474.0
2015-11-17 13:00:00,76.42,76.68,76.28,76.66,10000.0,74.3001,74.5529,74.164,74.5335,10000.0
2015-11-17 13:05:00,76.67,76.76,76.33,76.35,7603.0,74.5432,74.6307,74.2126,74.2321,7603.0
2015-11-17 13:10:00,76.36,76.66,76.35,76.64,6710.0,74.2418,74.5335,74.2321,74.514,6710.0
2015-11-17 13:15:00,76.59,76.6,76.32,76.32,5324.0,74.4654,74.4751,74.2029,74.2029,5324.0
2015-11-17 13:20:00,76.33,76.39,76.28,76.32,7190.0,74.2126,74.2709,74.164,74.2029,7190.0
2015-11-17 13:25:00,76.26,76.29,75.89,76.06,9650.0,74.1446,74.1737,73.7848,73.9501,9650.0
2015-11-17 13:30:00,76.04,76.14,75.89,76.12,6337.0,73.9307,74.0279,73.7848,74.0084,6337.0
2015-11-17 13:35:00,76.15,76.19,75.97,76.07,4649.0,74.0376,74.0765,73.8626,73.9598,4649.0
2015-11-17 13:40:00,76.07,76.24,76.04,76.09,9999.0,73.9598,74.1251,73.9307,73.9793,9999.0
2015-11-17 13:45:00,76.03,76.12,75.93,75.98,7150.0,73.9209,74.0084,73.8237,73.8723,7150.0
2015-11-17 13:50:00,75.97,76.04,75.82,76.02,36441.0,73.8626,73.9307,73.7168,73.9112,36441.0
2015-11-17 13:55:00,76.02,76.52,76.02,76.45,8249.0,73.9112,74.3973,73.9112,74.3293,8249.0
2015-11-17 14:00:00,76.4,76.47,76.33,76.41,4000.0,74.2807,74.3487,74.2126,74.2904,4000.0
2015-11-17 14:05:00,76.44,76.6,76.36,76.57,4969.0,74.3196,74.4751,74.2418,74.446,4969.0
2015-11-17 14:10:00,76.52,76.52,76.43,76.44,4775.0,74.3973,74.3973,74.3098,74.3196,4775.0
2015-11-17 14:15:00,76.45,76.5,76.13,76.13,5900.0,74.3293,74.3779,74.0182,74.0182,5900.0
2015-11-17 14:20:00,76.11,76.14,75.92,75.94,6548.0,73.9987,74.0279,73.814,73.8334,6548.0
2015-11-17 14:25:00,75.89,75.95,75.74,75.8,11899.0,73.7848,73.8432,73.639,73.6973,11899.0
2015-11-17 14:30:00,75.77,75.82,75.65,75.76,10922.0,73.6681,73.7168,73.5515,73.6584,10922.0
2015-11-17 14:35:00,75.8,75.84,75.55,75.61,10640.0,73.6973,73.7362,73.4542,73.5126,10640.0
2015-11-17 14:40:00,75.64,75.67,75.41,75.41,21942.0,73.5418,73.5709,73.3181,73.3181,21942.0
2015-11-17 14:45:00,75.45,75.73,75.43,75.73,9011.0,73.357,73.6293,73.3376,73.6293,9011.0
2015-11-17 14:50:00,75.72,75.79,75.58,75.69,15601.0,73.6195,73.6876,73.4834,73.5904,15601.0
2015-11-17 14:55:00,75.66,75.91,75.66,75.9,6407.0,73.5612,73.8043,73.5612,73.7945,6407.0
2015-11-17 15:00:00,75.86,75.89,75.6,75.61,11398.0,73.7556,73.7848,73.5029,73.5126,11398.0
2015-11-17 15:05:00,75.59,75.83,75.58,75.63,6900.0,73.4931,73.7265,73.4834,73.532,6900.0
2015-11-17 15:10:00,75.59,75.68,75.49,75.53,11028.0,73.4931,73.5806,73.3959,73.4348,11028.0
2015-11-17 15:15:00,75.52,75.66,75.48,75.57,8263.0,73.4251,73.5612,73.3862,73.4737,8263.0
2015-11-17 15:20:00,75.54,75.73,75.49,75.59,11503.0,73.4445,73.6293,73.3959,73.4931,11503.0
2015-11-17 15:25:00,75.59,75.66,75.51,75.66,12237.0,73.4931,73.5612,73.4154,73.5612,12237.0
2015-11-17 15:30:00,75.67,75.92,75.58,75.86,17028.0,73.5709,73.814,73.4834,73.7556,17028.0
2015-11-17 15:35:00,75.84,75.87,75.61,75.62,16776.0,73.7362,73.7654,73.5126,73.5223,16776.0
2015-11-17 15:40:00,75.63,75.86,75.63,75.74,29004.0,73.532,73.7556,73.532,73.639,29004.0
2015-11-17 15:45:00,75.73,75.81,75.55,75.65,37997.0,73.6293,73.707,73.4542,73.5515,37997.0
2015-11-17 15:50:00,75.65,75.74,75.61,75.69,42755.0,73.5515,73.639,73.5126,73.5904,42755.0
2015-11-17 15:55:00,75.69,75.78,75.6,75.64,85130.0,73.5904,73.6779,73.5029,73.5418,85130.0
2015-11-18 09:30:00,76.12,76.72,76.11,76.28,23483.0,74.0084,74.5918,73.9987,74.164,23483.0
2015-11-18 09:35:00,76.38,76.92,76.1,76.39,9433.0,74.2612,74.7862,73.989,74.2709,9433.0
2015-11-18 09:40:00,76.35,76.37,76.07,76.37,12385.0,74.2321,74.2515,73.9598,74.2515,12385.0
2015-11-18 09:45:00,76.39,76.65,76.21,76.53,58515.0,74.2709,74.5237,74.0959,74.4071,58515.0
2015-11-18 09:50:00,76.57,77.09,76.54,77.04,26852.0,74.446,74.9515,74.4168,74.9029,26852.0
2015-11-18 09:55:00,77.05,77.21,76.52,76.82,25585.0,74.9126,75.0682,74.3973,74.689,25585.0
2015-11-18 10:00:00,76.79,77.14,76.79,77.13,24535.0,74.6599,75.0001,74.6599,74.9904,24535.0
2015-11-18 10:05:00,76.99,76.99,76.76,76.84,4100.0,74.8543,74.8543,74.6307,74.7085,4100.0
2015-11-18 10:10:00,76.82,76.86,76.63,76.66,13430.0,74.689,74.7279,74.5043,74.5335,13430.0
2015-11-18 10:15:00,76.67,76.78,76.47,76.67,21621.0,74.5432,74.6501,74.3487,74.5432,21621.0
2015-11-18 10:20:00,76.63,76.64,76.36,76.64,19922.0,74.5043,74.514,74.2418,74.514,19922.0
2015-11-18 10:25:00,76.63,76.63,76.21,76.38,6313.0,74.5043,74.5043,74.0959,74.2612,6313.0
2015-11-18 10:30:00,76.43,76.57,76.11,76.11,15402.0,74.3098,74.446,73.9987,73.9987,15402.0
2015-11-18 10:35:00,76.03,76.32,76.03,76.23,13383.0,73.9209,74.2029,73.9209,74.1154,13383.0
2015-11-18 10:40:00,76.24,76.6,76.24,76.43,16746.0,74.1251,74.4751,74.1251,74.3098,16746.0
2015-11-18 10:45:00,76.45,76.6,76.33,76.42,10219.0,74.3293,74.4751,74.2126,74.3001,10219.0
2015-11-18 10:50:00,76.39,76.56,76.32,76.38,11518.0,74.2709,74.4362,74.2029,74.2612,11518.0
2015-11-18 10:55:00,76.39,76.53,76.29,76.49,7556.0,74.2709,74.4071,74.1737,74.3682,7556.0
2015-11-18 11:00:00,76.47,76.62,76.35,76.56,8000.0,74.3487,74.4946,74.2321,74.4362,8000.0
2015-11-18 11:05:00,76.6,76.79,76.46,76.64,10492.0,74.4751,74.6599,74.339,74.514,10492.0
2015-11-18 11:10:00,76.62,76.87,76.5,76.81,6321.0,74.4946,74.7376,74.3779,74.6793,6321.0
2015-11-18 11:15:00,76.89,76.94,76.72,76.73,8638.0,74.7571,74.8057,74.5918,74.6015,8638.0
2015-11-18 11:20:00,76.76,76.98,76.76,76.81,7800.0,74.6307,74.8446,74.6307,74.6793,7800.0
2015-11-18 11:25:00,76.74,76.87,76.59,76.8,5775.0,74.6112,74.7376,74.4654,74.6696,5775.0
2015-11-18 11:30:00,76.81,77.01,76.78,76.81,24001.0,74.6793,74.8737,74.6501,74.6793,24001.0
2015-11-18 11:35:00,76.78,76.9,76.77,76.8,5870.0,74.6501,74.7668,74.6404,74.6696,5870.0
2015-11-18 11:40:00,76.85,76.93,76.82,76.82,6919.0,74.7182,74.796,74.689,74.689,6919.0
2015-11-18 11:45:00,76.84,77.01,76.83,76.93,16050.0,74.7085,74.8737,74.6987,74.796,16050.0
2015-11-18 11:50:00,76.91,77.05,76.89,76.95,9822.0,74.7765,74.9126,74.7571,74.8154,9822.0
2015-11-18 11:55:00,76.9,76.94,76.8,76.81,20064.0,74.7668,74.8057,74.6696,74.6793,20064.0
2015-11-18 12:00:00,76.78,76.83,76.67,76.73,16547.0,74.6501,74.6987,74.5432,74.6015,16547.0
2015-11-18 12:05:00,76.75,76.75,76.47,76.5,13651.0,74.621,74.621,74.3487,74.3779,13651.0
2015-11-18 12:10:00,76.46,76.49,76.35,76.43,8374.0,74.339,74.3682,74.2321,74.3098,8374.0
2015-11-18 12:15:00,76.45,76.6,76.43,76.55,7374.0,74.3293,74.4751,74.3098,74.4265,7374.0
2015-11-18 12:20:00,76.54,76.59,76.39,76.4,4118.0,74.4168,74.4654,74.2709,74.2807,4118.0
2015-11-18 12:25:00,76.41,76.43,76.34,76.34,4447.0,74.2904,74.3098,74.2223,74.2223,4447.0
2015-11-18 12:30:00,76.37,76.41,76.3,76.36,7389.0,74.2515,74.2904,74.1834,74.2418,7389.0
2015-11-18 12:35:00,76.35,76.37,76.19,76.33,5800.0,74.2321,74.2515,74.0765,74.2126,5800.0
2015-11-18 12:40:00,76.27,76.28,76.16,76.21,7287.0,74.1543,74.164,74.0473,74.0959,7287.0
2015-11-18 12:45:00,76.18,76.25,76.15,76.18,5540.0,74.0668,74.1348,74.0376,74.0668,5540.0
2015-11-18 12:50:00,76.2,76.29,76.2,76.26,4393.0,74.0862,74.1737,74.0862,74.1446,4393.0
2015-11-18 12:55:00,76.26,76.36,76.22,76.27,4228.0,74.1446,74.2418,74.1057,74.1543,4228.0
2015-11-18 13:00:00,76.24,76.36,76.24,76.36,4950.0,74.1251,74.2418,74.1251,74.2418,4950.0
2015-11-18 13:05:00,76.35,76.47,76.33,76.47,3965.0,74.2321,74.3487,74.2126,74.3487,3965.0
2015-11-18 13:10:00,76.41,76.53,76.41,76.48,3300.0,74.2904,74.4071,74.2904,74.3584,3300.0
2015-11-18 13:15:00,76.52,76.57,76.27,76.37,5440.0,74.3973,74.446,74.1543,74.2515,5440.0
2015-11-18 13:20:00,76.38,76.42,76.3,76.3,3900.0,74.2612,74.3001,74.1834,74.1834,3900.0
2015-11-18 13:25:00,76.36,76.44,76.25,76.29,5300.0,74.2418,74.3196,74.1348,74.1737,5300.0
2015-11-18 13:30:00,76.27,76.27,75.92,75.99,12801.0,74.1543,74.1543,73.814,73.882,12801.0
2015-11-18 13:35:00,75.95,76.07,75.84,76.04,6366.0,73.8432,73.9598,73.7362,73.9307,6366.0
2015-11-18 13:40:00,76.0,76.12,75.95,76.01,3784.0,73.8918,74.0084,73.8432,73.9015,3784.0
2015-11-18 13:45:00,76.02,76.07,75.97,76.01,9000.0,73.9112,73.9598,73.8626,73.9015,9000.0
2015-11-18 13:50:00,76.03,76.14,75.99,76.08,22179.0,73.9209,74.0279,73.882,73.9695,22179.0
2015-11-18 13:55:00,76.11,76.13,75.98,76.05,5910.0,73.9987,74.0182,73.8723,73.9404,5910.0
2015-11-18 14:00:00,76.02,76.33,75.92,75.98,19368.0,73.9112,74.2126,73.814,73.8723,19368.0
2015-11-18 14:05:00,75.97,76.45,75.94,76.39,10673.0,73.8626,74.3293,73.8334,74.2709,10673.0
2015-11-18 14:10:00,76.45,76.64,76.35,76.49,14698.0,74.3293,74.514,74.2321,74.3682,14698.0
2015-11-18 14:15:00,76.5,76.52,76.16,76.2,15078.0,74.3779,74.3973,74.0473,74.0862,15078.0
2015-11-18 14:20:00,76.21,76.32,76.11,76.21,21832.0,74.0959,74.2029,73.9987,74.0959,21832.0
2015-11-18 14:25:00,76.23,76.28,76.1,76.1,13658.0,74.1154,74.164,73.989,73.989,13658.0
2015-11-18 14:30:00,76.12,76.28,76.04,76.14,15656.0,74.0084,74.164,73.9307,74.0279,15656.0
2015-11-18 14:35:00,76.17,76.27,76.15,76.26,8987.0,74.057,74.1543,74.0376,74.1446,8987.0
2015-11-18 14:40:00,76.3,76.49,76.3,76.49,8300.0,74.1834,74.3682,74.1834,74.3682,8300.0
2015-11-18 14:45:00,76.49,76.56,76.41,76.44,8594.0,74.3682,74.4362,74.2904,74.3196,8594.0
2015-11-18 14:50:00,76.41,76.51,76.35,76.51,7338.0,74.2904,74.3876,74.2321,74.3876,7338.0
2015-11-18 14:55:00,76.51,76.63,76.45,76.6,16840.0,74.3876,74.5043,74.3293,74.4751,16840.0
2015-11-18 15:00:00,76.6,76.75,76.58,76.69,15440.0,74.4751,74.621,74.4557,74.5626,15440.0
2015-11-18 15:05:00,76.69,76.81,76.65,76.73,10640.0,74.5626,74.6793,74.5237,74.6015,10640.0
2015-11-18 15:10:00,76.71,76.74,76.64,76.67,19670.0,74.5821,74.6112,74.514,74.5432,19670.0
2015-11-18 15:15:00,76.69,76.8,76.63,76.78,23872.0,74.5626,74.6696,74.5043,74.6501,23872.0
2015-11-18 15:20:00,76.73,76.77,76.66,76.72,13038.0,74.6015,74.6404,74.5335,74.5918,13038.0
2015-11-18 15:25:00,76.71,76.77,76.69,76.73,14410.0,74.5821,74.6404,74.5626,74.6015,14410.0
2015-11-18 15:30:00,76.75,76.84,76.72,76.82,19691.0,74.621,74.7085,74.5918,74.689,19691.0
2015-11-18 15:35:00,76.85,76.93,76.79,76.86,16928.0,74.7182,74.796,74.6599,74.7279,16928.0
2015-11-18 15:40:00,76.86,76.93,76.82,76.82,36747.0,74.7279,74.796,74.689,74.689,36747.0
2015-11-18 15:45:00,76.83,77.04,76.81,77.03,32353.0,74.6987,74.9029,74.6793,74.8932,32353.0
2015-11-18 15:50:00,77.05,77.13,76.98,77.08,52975.0,74.9126,74.9904,74.8446,74.9418,52975.0
2015-11-18 15:55:00,77.08,77.08,76.93,76.98,63684.0,74.9418,74.9418,74.796,74.8446,63684.0
2015-11-19 09:30:00,76.47,76.96,76.17,76.34,17760.0,74.3487,74.8251,74.057,74.2223,17760.0
2015-11-19 09:35:00,76.46,76.5,76.08,76.5,8876.0,74.339,74.3779,73.9695,74.3779,8876.0
2015-11-19 09:40:00,76.26,76.48,76.04,76.11,12928.0,74.1446,74.3584,73.9307,73.9987,12928.0
2015-11-19 09:45:00,76.22,76.34,76.12,76.23,12223.0,74.1057,74.2223,74.0084,74.1154,12223.0
2015-11-19 09:50:00,76.29,76.78,76.19,76.54,36817.0,74.1737,74.6501,74.0765,74.4168,36817.0
2015-11-19 09:55:00,76.61,76.76,75.95,76.01,22515.0,74.4848,74.6307,73.8432,73.9015,22515.0
2015-11-19 10:00:00,75.98,76.01,75.66,76.01,10484.0,73.8723,73.9015,73.5612,73.9015,10484.0
2015-11-19 10:05:00,76.01,76.24,75.94,76.02,9858.0,73.9015,74.1251,73.8334,73.9112,9858.0
2015-11-19 10:10:00,75.99,76.14,75.71,75.76,14859.0,73.882,74.0279,73.6098,73.6584,14859.0
2015-11-19 10:15:00,75.75,75.75,75.42,75.43,18179.0,73.6487,73.6487,73.3279,73.3376,18179.0
2015-11-19 10:20:00,75.51,75.64,75.42,75.48,13100.0,73.4154,73.5418,73.3279,73.3862,13100.0
2015-11-19 10:25:00,75.51,75.51,75.25,75.28,13606.0,73.4154,73.4154,73.1626,73.1917,13606.0
2015-11-19 10:30:00,75.32,75.82,75.32,75.8,24204.0,73.2306,73.7168,73.2306,73.6973,24204.0
2015-11-19 10:35:00,75.77,75.79,75.55,75.77,9097.0,73.6681,73.6876,73.4542,73.6681,9097.0
2015-11-19 10:40:00,75.77,75.93,75.77,75.79,10645.0,73.6681,73.8237,73.6681,73.6876,10645.0
2015-11-19 10:45:00,75.75,75.98,75.61,75.96,38153.0,73.6487,73.8723,73.5126,73.8529,38153.0
2015-11-19 10:50:00,75.94,75.97,75.8,75.84,18514.0,73.8334,73.8626,73.6973,73.7362,18514.0
2015-11-19 10:55:00,75.89,75.91,75.78,75.85,12490.0,73.7848,73.8043,73.6779,73.7459,12490.0
2015-11-19 11:00:00,75.83,75.95,75.78,75.81,8680.0,73.7265,73.8432,73.6779,73.707,8680.0
2015-11-19 11:05:00,75.78,75.9,75.76,75.9,18425.0,73.6779,73.7945,73.6584,73.7945,18425.0
2015-11-19 11:10:00,75.88,75.91,75.75,75.79,15322.0,73.7751,73.8043,73.6487,73.6876,15322.0
2015-11-19 11:15:00,75.79,75.8,75.64,75.68,10601.0,73.6876,73.6973,73.5418,73.5806,10601.0
2015-11-19 11:20:00,75.61,75.69,75.53,75.67,14394.0,73.5126,73.5904,73.4348,73.5709,14394.0
2015-11-19 11:25:00,75.62,75.66,75.57,75.64,11076.0,73.5223,73.5612,73.4737,73.5418,11076.0
2015-11-19 11:30:00,75.63,75.7,75.51,75.52,13534.0,73.532,73.6001,73.4154,73.4251,13534.0
2015-11-19 11:35:00,75.51,75.58,75.44,75.51,13875.0,73.4154,73.4834,73.3473,73.4154,13875.0
2015-11-19 11:40:00,75.46,75.61,75.42,75.6,11060.0,73.3667,73.5126,73.3279,73.5029,11060.0
2015-11-19 11:45:00,75.61,75.63,75.39,75.41,5300.0,73.5126,73.532,73.2987,73.3181,5300.0
2015-11-19 11:50:00,75.41,75.42,75.27,75.37,8800.0,73.3181,73.3279,73.182,73.2792,8800.0
2015-11-19 11:55:00,75.29,75.3,75.18,75.19,10318.0,73.2015,73.2112,73.0945,73.1042,10318.0
2015-11-19 12:00:00,75.16,75.25,75.12,75.25,9223.0,73.0751,73.1626,73.0362,73.1626,9223.0
2015-11-19 12:05:00,75.25,75.37,75.18,75.31,18177.0,73.1626,73.2792,73.0945,73.2209,18177.0
2015-11-19 12:10:00,75.31,75.35,75.19,75.26,14500.0,73.2209,73.2598,73.1042,73.1723,14500.0
2015-11-19 12:15:00,75.29,75.3,75.09,75.09,9228.0,73.2015,73.2112,73.007,73.007,9228.0
2015-11-19 12:20:00,75.09,75.21,75.05,75.05,4408.0,73.007,73.1237,72.9681,72.9681,4408.0
2015-11-19 12:25:00,75.03,75.14,75.02,75.11,4030.0,72.9487,73.0556,72.939,73.0265,4030.0
2015-11-19 12:30:00,75.11,75.18,75.04,75.07,33840.0,73.0265,73.0945,72.9584,72.9876,33840.0
2015-11-19 12:35:00,75.06,75.18,75.04,75.18,20498.0,72.9778,73.0945,72.9584,73.0945,20498.0
2015-11-19 12:40:00,75.18,75.34,75.18,75.3,5250.0,73.0945,73.2501,73.0945,73.2112,5250.0
2015-11-19 12:45:00,75.35,75.4,75.3,75.35,14889.0,73.2598,73.3084,73.2112,73.2598,14889.0
2015-11-19 12:50:00,75.37,75.4,75.3,75.39,10027.0,73.2792,73.3084,73.2112,73.2987,10027.0
2015-11-19 12:55:00,75.39,75.6,75.32,75.58,10705.0,73.2987,73.5029,73.2306,73.4834,10705.0
2015-11-19 13:00:00,75.6,75.6,75.5,75.53,4786.0,73.5029,73.5029,73.4056,73.4348,4786.0
2015-11-19 13:05:00,75.55,75.6,75.53,75.59,4606.0,73.4542,73.5029,73.4348,73.4931,4606.0
2015-11-19 13:10:00,75.59,75.71,75.57,75.65,5964.0,73.4931,73.6098,73.4737,73.5515,5964.0
2015-11-19 13:15:00,75.63,75.71,75.59,75.65,4437.0,73.532,73.6098,73.4931,73.5515,4437.0
2015-11-19 13:20:00,75.65,75.74,75.62,75.73,5336.0,73.5515,73.639,73.5223,73.6293,5336.0
2015-11-19 13:25:00,75.71,75.71,75.61,75.61,2478.0,73.6098,73.6098,73.5126,73.5126,2478.0
2015-11-19 13:30:00,75.59,75.65,75.53,75.58,4079.0,73.4931,73.5515,73.4348,73.4834,4079.0
2015-11-19 13:35:00,75.52,75.58,75.5,75.58,5610.0,73.4251,73.4834,73.4056,73.4834,5610.0
2015-11-19 13:40:00,75.58,75.68,75.57,75.68,3875.0,73.4834,73.5806,73.4737,73.5806,3875.0
2015-11-19 13:45:00,75.68,75.73,75.59,75.62,10210.0,73.5806,73.6293,73.4931,73.5223,10210.0
2015-11-19 13:50:00,75.58,75.59,75.52,75.59,3901.0,73.4834,73.4931,73.4251,73.4931,3901.0
2015-11-19 13:55:00,75.6,75.62,75.47,75.47,8300.0,73.5029,73.5223,73.3765,73.3765,8300.0
2015-11-19 14:00:00,75.5,75.5,75.29,75.36,9180.0,73.4056,73.4056,73.2015,73.2695,9180.0
2015-11-19 14:05:00,75.37,75.45,75.26,75.31,13755.0,73.2792,73.357,73.1723,73.2209,13755.0
2015-11-19 14:10:00,75.35,75.35,75.23,75.24,3500.0,73.2598,73.2598,73.1431,73.1528,3500.0
2015-11-19 14:15:00,75.23,75.46,75.22,75.39,5409.0,73.1431,73.3667,73.1334,73.2987,5409.0
2015-11-19 14:20:00,75.43,75.43,75.32,75.38,4974.0,73.3376,73.3376,73.2306,73.289,4974.0
2015-11-19 14:25:00,75.35,75.39,75.32,75.39,4375.0,73.2598,73.2987,73.2306,73.2987,4375.0
2015-11-19 14:30:00,75.39,75.47,75.37,75.41,5380.0,73.2987,73.3765,73.2792,73.3181,5380.0
2015-11-19 14:35:00,75.39,75.53,75.39,75.5,6599.0,73.2987,73.4348,73.2987,73.4056,6599.0
2015-11-19 14:40:00,75.5,75.62,75.48,75.57,14805.0,73.4056,73.5223,73.3862,73.4737,14805.0
2015-11-19 14:45:00,75.57,75.66,75.54,75.65,2900.0,73.4737,73.5612,73.4445,73.5515,2900.0
2015-11-19 14:50:00,75.67,75.75,75.67,75.74,6560.0,73.5709,73.6487,73.5709,73.639,6560.0
2015-11-19 14:55:00,75.73,75.75,75.7,75.71,10235.0,73.6293,73.6487,73.6001,73.6098,10235.0
2015-11-19 15:00:00,75.72,75.82,75.7,75.82,18921.0,73.6195,73.7168,73.6001,73.7168,18921.0
2015-11-19 15:05:00,75.82,75.85,75.68,75.73,11153.0,73.7168,73.7459,73.5806,73.6293,11153.0
2015-11-19 15:10:00,75.73,75.73,75.56,75.61,11426.0,73.6293,73.6293,73.464,73.5126,11426.0
2015-11-19 15:15:00,75.64,75.64,75.45,75.48,21320.0,73.5418,73.5418,73.357,73.3862,21320.0
2015-11-19 15:20:00,75.47,75.49,75.29,75.34,72100.0,73.3765,73.3959,73.2015,73.2501,72100.0
2015-11-19 15:25:00,75.33,75.46,75.26,75.41,15881.0,73.2404,73.3667,73.1723,73.3181,15881.0
2015-11-19 15:30:00,75.44,75.67,75.44,75.59,43839.0,73.3473,73.5709,73.3473,73.4931,43839.0
2015-11-19 15:35:00,75.56,75.57,75.47,75.53,12015.0,73.464,73.4737,73.3765,73.4348,12015.0
2015-11-19 15:40:00,75.53,75.54,75.45,75.45,27818.0,73.4348,73.4445,73.357,73.357,27818.0
2015-11-19 15:45:00,75.44,75.47,75.39,75.43,32179.0,73.3473,73.3765,73.2987,73.3376,32179.0
2015-11-19 15:50:00,75.42,75.47,75.41,75.46,50432.0,73.3279,73.3765,73.3181,73.3667,50432.0
2015-11-19 15:55:00,75.47,75.64,75.46,75.56,66232.0,73.3765,73.5418,73.3667,73.464,66232.0
2015-11-20 09:30:00,75.99,76.6,75.95,76.46,41223.0,73.882,74.4751,73.8432,74.339,41223.0
2015-11-20 09:35:00,76.63,76.71,76.2,76.52,13509.0,74.5043,74.5821,74.0862,74.3973,13509.0
2015-11-20 09:40:00,76.63,76.63,76.42,76.51,4795.0,74.5043,74.5043,74.3001,74.3876,4795.0
2015-11-20 09:45:00,76.61,76.93,76.49,76.73,41037.0,74.4848,74.796,74.3682,74.6015,41037.0
2015-11-20 09:50:00,76.74,76.81,76.41,76.41,24449.0,74.6112,74.6793,74.2904,74.2904,24449.0
2015-11-20 09:55:00,76.41,76.51,76.24,76.45,13299.0,74.2904,74.3876,74.1251,74.3293,13299.0
2015-11-20 10:00:00,76.51,76.56,76.23,76.23,11214.0,74.3876,74.4362,74.1154,74.1154,11214.0
2015-11-20 10:05:00,76.18,76.42,76.12,76.18,7775.0,74.0668,74.3001,74.0084,74.0668,7775.0
2015-11-20 10:10:00,76.12,76.31,76.01,76.29,9574.0,74.0084,74.1932,73.9015,74.1737,9574.0
2015-11-20 10:15:00,76.29,76.34,76.11,76.33,8633.0,74.1737,74.2223,73.9987,74.2126,8633.0
2015-11-20 10:20:00,76.25,76.25,76.03,76.22,15898.0,74.1348,74.1348,73.9209,74.1057,15898.0
2015-11-20 10:25:00,76.18,76.24,76.07,76.07,3447.0,74.0668,74.1251,73.9598,73.9598,3447.0
2015-11-20 10:30:00,76.06,76.24,76.06,76.22,10168.0,73.9501,74.1251,73.9501,74.1057,10168.0
2015-11-20 10:35:00,76.19,76.3,76.05,76.3,7050.0,74.0765,74.1834,73.9404,74.1834,7050.0
2015-11-20 10:40:00,76.23,76.32,76.14,76.27,6726.0,74.1154,74.2029,74.0279,74.1543,6726.0
2015-11-20 10:45:00,76.26,76.42,76.26,76.37,4542.0,74.1446,74.3001,74.1446,74.2515,4542.0
2015-11-20 10:50:00,76.35,76.39,76.23,76.39,14301.0,74.2321,74.2709,74.1154,74.2709,14301.0
2015-11-20 10:55:00,76.32,76.35,76.24,76.3,14000.0,74.2029,74.2321,74.1251,74.1834,14000.0
2015-11-20 11:00:00,76.24,76.32,76.15,76.23,22587.0,74.1251,74.2029,74.0376,74.1154,22587.0
2015-11-20 11:05:00,76.22,76.33,76.22,76.31,3452.0,74.1057,74.2126,74.1057,74.1932,3452.0
2015-11-20 11:10:00,76.32,76.36,76.24,76.27,2928.0,74.2029,74.2418,74.1251,74.1543,2928.0
2015-11-20 11:15:00,76.28,76.43,76.15,76.43,6204.0,74.164,74.3098,74.0376,74.3098,6204.0
2015-11-20 11:20:00,76.4,76.4,76.23,76.3,5218.0,74.2807,74.2807,74.1154,74.1834,5218.0
2015-11-20 11:25:00,76.28,76.32,76.24,76.27,4500.0,74.164,74.2029,74.1251,74.1543,4500.0
2015-11-20 11:30:00,76.24,76.28,76.13,76.28,5803.0,74.1251,74.164,74.0182,74.164,5803.0
2015-11-20 11:35:00,76.3,76.3,76.18,76.21,8840.0,74.1834,74.1834,74.0668,74.0959,8840.0
2015-11-20 11:40:00,76.21,76.28,76.13,76.15,7247.0,74.0959,74.164,74.0182,74.0376,7247.0
2015-11-20 11:45:00,76.12,76.17,75.92,75.97,6247.0,74.0084,74.057,73.814,73.8626,6247.0
2015-11-20 11:50:00,75.96,75.97,75.78,75.78,5037.0,73.8529,73.8626,73.6779,73.6779,5037.0
2015-11-20 11:55:00,75.8,75.81,75.77,75.77,4901.0,73.6973,73.707,73.6681,73.6681,4901.0
2015-11-20 12:00:00,75.76,75.82,75.75,75.77,6542.0,73.6584,73.7168,73.6487,73.6681,6542.0
2015-11-20 12:05:00,75.71,75.72,75.59,75.61,6267.0,73.6098,73.6195,73.4931,73.5126,6267.0
2015-11-20 12:10:00,75.6,75.61,75.45,75.46,27022.0,73.5029,73.5126,73.357,73.3667,27022.0
2015-11-20 12:15:00,75.42,75.53,75.37,75.5,19244.0,73.3279,73.4348,73.2792,73.4056,19244.0
2015-11-20 12:20:00,75.48,75.53,75.41,75.53,6832.0,73.3862,73.4348,73.3181,73.4348,6832.0
2015-11-20 12:25:00,75.54,75.55,75.46,75.54,13093.0,73.4445,73.4542,73.3667,73.4445,13093.0
2015-11-20 12:30:00,75.54,75.77,75.53,75.77,8377.0,73.4445,73.6681,73.4348,73.6681,8377.0
2015-11-20 12:35:00,75.75,75.83,75.72,75.76,6658.0,73.6487,73.7265,73.6195,73.6584,6658.0
2015-11-20 12:40:00,75.76,75.76,75.58,75.68,9981.0,73.6584,73.6584,73.4834,73.5806,9981.0
2015-11-20 12:45:00,75.63,75.66,75.57,75.65,7198.0,73.532,73.5612,73.4737,73.5515,7198.0
2015-11-20 12:50:00,75.62,75.62,75.53,75.6,8750.0,73.5223,73.5223,73.4348,73.5029,8750.0
2015-11-20 12:55:00,75.59,75.66,75.58,75.59,6119.0,73.4931,73.5612,73.4834,73.4931,6119.0
2015-11-20 13:00:00,75.59,75.74,75.59,75.69,7252.0,73.4931,73.639,73.4931,73.5904,7252.0
2015-11-20 13:05:00,75.69,75.73,75.63,75.69,6321.0,73.5904,73.6293,73.532,73.5904,6321.0
2015-11-20 13:10:00,75.71,75.76,75.57,75.61,7895.0,73.6098,73.6584,73.4737,73.5126,7895.0
2015-11-20 13:15:00,75.62,75.74,75.58,75.74,5107.0,73.5223,73.639,73.4834,73.639,5107.0
2015-11-20 13:20:00,75.73,75.74,75.67,75.74,5509.0,73.6293,73.639,73.5709,73.639,5509.0
2015-11-20 13:25:00,75.72,75.78,75.61,75.61,6354.0,73.6195,73.6779,73.5126,73.5126,6354.0
2015-11-20 13:30:00,75.61,75.61,75.5,75.51,5119.0,73.5126,73.5126,73.4056,73.4154,5119.0
2015-11-20 13:35:00,75.49,75.49,75.39,75.48,11958.0,73.3959,73.3959,73.2987,73.3862,11958.0
2015-11-20 13:40:00,75.48,75.56,75.48,75.5,10174.0,73.3862,73.464,73.3862,73.4056,10174.0
2015-11-20 13:45:00,75.5,75.54,75.41,75.42,12808.0,73.4056,73.4445,73.3181,73.3279,12808.0
2015-11-20 13:50:00,75.42,75.52,75.39,75.46,8702.0,73.3279,73.4251,73.2987,73.3667,8702.0
2015-11-20 13:55:00,75.46,75.47,75.41,75.46,5804.0,73.3667,73.3765,73.3181,73.3667,5804.0
2015-11-20 14:00:00,75.47,75.59,75.47,75.59,12347.0,73.3765,73.4931,73.3765,73.4931,12347.0
2015-11-20 14:05:00,75.59,75.73,75.59,75.71,6513.0,73.4931,73.6293,73.4931,73.6098,6513.0
2015-11-20 14:10:00,75.71,75.77,75.69,75.69,7233.0,73.6098,73.6681,73.5904,73.5904,7233.0
2015-11-20 14:15:00,75.69,75.76,75.66,75.76,6054.0,73.5904,73.6584,73.5612,73.6584,6054.0
2015-11-20 14:20:00,75.78,75.78,75.65,75.69,5215.0,73.6779,73.6779,73.5515,73.5904,5215.0
2015-11-20 14:25:00,75.64,75.66,75.46,75.46,7568.0,73.5418,73.5612,73.3667,73.3667,7568.0
2015-11-20 14:30:00,75.47,75.64,75.45,75.6,7643.0,73.3765,73.5418,73.357,73.5029,7643.0
2015-11-20 14:35:00,75.59,75.69,75.59,75.59,6222.0,73.4931,73.5904,73.4931,73.4931,6222.0
2015-11-20 14:40:00,75.6,75.61,75.51,75.53,9191.0,73.5029,73.5126,73.4154,73.4348,9191.0
2015-11-20 14:45:00,75.5,75.57,75.48,75.53,13940.0,73.4056,73.4737,73.3862,73.4348,13940.0
2015-11-20 14:50:00,75.52,75.61,75.52,75.58,6419.0,73.4251,73.5126,73.4251,73.4834,6419.0
2015-11-20 14:55:00,75.56,75.56,75.4,75.42,17200.0,73.464,73.464,73.3084,73.3279,17200.0
2015-11-20 15:00:00,75.42,75.46,75.39,75.43,26713.0,73.3279,73.3667,73.2987,73.3376,26713.0
2015-11-20 15:05:00,75.42,75.44,75.31,75.39,18263.0,73.3279,73.3473,73.2209,73.2987,18263.0
2015-11-20 15:10:00,75.37,75.43,75.35,75.42,8324.0,73.2792,73.3376,73.2598,73.3279,8324.0
2015-11-20 15:15:00,75.42,75.42,75.33,75.34,14742.0,73.3279,73.3279,73.2404,73.2501,14742.0
2015-11-20 15:20:00,75.34,75.36,75.24,75.35,21212.0,73.2501,73.2695,73.1528,73.2598,21212.0
2015-11-20 15:25:00,75.35,75.55,75.34,75.55,16272.0,73.2598,73.4542,73.2501,73.4542,16272.0
2015-11-20 15:30:00,75.54,75.64,75.54,75.61,22581.0,73.4445,73.5418,73.4445,73.5126,22581.0
2015-11-20 15:35:00,75.61,75.7,75.56,75.67,19815.0,73.5126,73.6001,73.464,73.5709,19815.0
2015-11-20 15:40:00,75.68,75.71,75.65,75.7,20452.0,73.5806,73.6098,73.5515,73.6001,20452.0
2015-11-20 15:45:00,75.69,75.74,75.64,75.67,28143.0,73.5904,73.639,73.5418,73.5709,28143.0
2015-11-20 15:50:00,75.67,75.73,75.62,75.62,37812.0,73.5709,73.6293,73.5223,73.5223,37812.0
2015-11-20 15:55:00,75.63,75.65,75.49,75.58,59950.0,73.532,73.5515,73.3959,73.4834,59950.0
2015-11-23 09:30:00,75.4,75.98,75.35,75.8,8965.0,73.3084,73.8723,73.2598,73.6973,8965.0
2015-11-23 09:35:00,75.75,75.91,75.63,75.63,4699.0,73.6487,73.8043,73.532,73.532,4699.0
2015-11-23 09:40:00,75.71,76.28,75.6,76.28,9810.0,73.6098,74.164,73.5029,74.164,9810.0
2015-11-23 09:45:00,76.1,76.22,75.92,75.93,9649.0,73.989,74.1057,73.814,73.8237,9649.0
2015-11-23 09:50:00,75.99,76.32,75.92,75.97,18403.0,73.882,74.2029,73.814,73.8626,18403.0
2015-11-23 09:55:00,75.95,76.05,75.79,75.87,27482.0,73.8432,73.9404,73.6876,73.7654,27482.0
2015-11-23 10:00:00,75.88,76.01,75.51,75.51,17849.0,73.7751,73.9015,73.4154,73.4154,17849.0
2015-11-23 10:05:00,75.53,75.69,75.44,75.6,8148.0,73.4348,73.5904,73.3473,73.5029,8148.0
2015-11-23 10:10:00,75.54,75.89,75.54,75.78,15201.0,73.4445,73.7848,73.4445,73.6779,15201.0
2015-11-23 10:15:00,75.81,75.93,75.63,75.89,13070.0,73.707,73.8237,73.532,73.7848,13070.0
2015-11-23 10:20:00,75.97,76.25,75.86,76.25,21302.0,73.8626,74.1348,73.7556,74.1348,21302.0
2015-11-23 10:25:00,76.23,76.24,76.07,76.15,9800.0,74.1154,74.1251,73.9598,74.0376,9800.0
2015-11-23 10:30:00,76.16,76.22,76.08,76.09,11329.0,74.0473,74.1057,73.9695,73.9793,11329.0
2015-11-23 10:35:00,76.11,76.35,76.11,76.18,17963.0,73.9987,74.2321,73.9987,74.0668,17963.0
2015-11-23 10:40:00,76.19,76.22,76.0,76.21,6250.0,74.0765,74.1057,73.8918,74.0959,6250.0
2015-11-23 10:45:00,76.25,76.35,76.06,76.35,5900.0,74.1348,74.2321,73.9501,74.2321,5900.0
2015-11-23 10:50:00,76.35,76.4,76.26,76.31,9417.0,74.2321,74.2807,74.1446,74.1932,9417.0
2015-11-23 10:55:00,76.31,76.4,76.26,76.33,7196.0,74.1932,74.2807,74.1446,74.2126,7196.0
2015-11-23 11:00:00,76.3,76.41,76.25,76.29,6645.0,74.1834,74.2904,74.1348,74.1737,6645.0
2015-11-23 11:05:00,76.28,76.36,76.15,76.29,14516.0,74.164,74.2418,74.0376,74.1737,14516.0
2015-11-23 11:10:00,76.29,76.36,76.2,76.3,8601.0,74.1737,74.2418,74.0862,74.1834,8601.0
2015-11-23 11:15:00,76.27,76.34,76.18,76.24,2800.0,74.1543,74.2223,74.0668,74.1251,2800.0
2015-11-23 11:20:00,76.26,76.4,76.2,76.29,8900.0,74.1446,74.2807,74.0862,74.1737,8900.0
2015-11-23 11:25:00,76.25,76.32,76.2,76.28,9624.0,74.1348,74.2029,74.0862,74.164,9624.0
2015-11-23 11:30:00,76.22,76.3,76.19,76.19,9450.0,74.1057,74.1834,74.0765,74.0765,9450.0
2015-11-23 11:35:00,76.21,76.31,76.14,76.14,5300.0,74.0959,74.1932,74.0279,74.0279,5300.0
2015-11-23 11:40:00,76.12,76.25,76.11,76.13,3516.0,74.0084,74.1348,73.9987,74.0182,3516.0
2015-11-23 11:45:00,76.06,76.13,76.01,76.04,3252.0,73.9501,74.0182,73.9015,73.9307,3252.0
2015-11-23 11:50:00,76.01,76.29,75.99,76.29,9921.0,73.9015,74.1737,73.882,74.1737,9921.0
2015-11-23 11:55:00,76.27,76.28,76.21,76.24,5342.0,74.1543,74.164,74.0959,74.1251,5342.0
2015-11-23 12:00:00,76.22,76.32,76.2,76.27,7905.0,74.1057,74.2029,74.0862,74.1543,7905.0
2015-11-23 12:05:00,76.27,76.35,76.21,76.29,9631.0,74.1543,74.2321,74.0959,74.1737,9631.0
2015-11-23 12:10:00,76.25,76.32,76.21,76.3,8361.0,74.1348,74.2029,74.0959,74.1834,8361.0
2015-11-23 12:15:00,76.3,76.34,76.2,76.28,5891.0,74.1834,74.2223,74.0862,74.164,5891.0
2015-11-23 12:20:00,76.25,76.3,76.18,76.19,20834.0,74.1348,74.1834,74.0668,74.0765,20834.0
2015-11-23 12:25:00,76.19,76.23,76.11,76.14,3200.0,74.0765,74.1154,73.9987,74.0279,3200.0
2015-11-23 12:30:00,76.09,76.15,76.04,76.15,18100.0,73.9793,74.0376,73.9307,74.0376,18100.0
2015-11-23 12:35:00,76.15,76.15,75.98,76.03,10019.0,74.0376,74.0376,73.8723,73.9209,10019.0
2015-11-23 12:40:00,76.04,76.07,75.98,76.06,5703.0,73.9307,73.9598,73.8723,73.9501,5703.0
2015-11-23 12:45:00,76.02,76.04,75.9,76.04,9290.0,73.9112,73.9307,73.7945,73.9307,9290.0
2015-11-23 12:50:00,76.05,76.12,76.0,76.11,2500.0,73.9404,74.0084,73.8918,73.9987,2500.0
2015-11-23 12:55:00,76.11,76.16,76.04,76.07,4676.0,73.9987,74.0473,73.9307,73.9598,4676.0
2015-11-23 13:00:00,76.07,76.13,76.06,76.08,5100.0,73.9598,74.0182,73.9501,73.9695,5100.0
2015-11-23 13:05:00,76.06,76.17,76.03,76.14,2900.0,73.9501,74.057,73.9209,74.0279,2900.0
2015-11-23 13:10:00,76.1,76.17,76.09,76.12,9000.0,73.989,74.057,73.9793,74.0084,9000.0
2015-11-23 13:15:00,76.13,76.18,76.09,76.12,6546.0,74.0182,74.0668,73.9793,74.0084,6546.0
2015-11-23 13:20:00,76.13,76.17,76.09,76.13,4785.0,74.0182,74.057,73.9793,74.0182,4785.0
2015-11-23 13:25:00,76.13,76.2,76.1,76.17,3745.0,74.0182,74.0862,73.989,74.057,3745.0
2015-11-23 13:30:00,76.15,76.18,76.08,76.14,3935.0,74.0376,74.0668,73.9695,74.0279,3935.0
2015-11-23 13:35:00,76.13,76.31,76.13,76.31,4726.0,74.0182,74.1932,74.0182,74.1932,4726.0
2015-11-23 13:40:00,76.28,76.3,76.21,76.21,2300.0,74.164,74.1834,74.0959,74.0959,2300.0
2015-11-23 13:45:00,76.24,76.24,76.17,76.23,2191.0,74.1251,74.1251,74.057,74.1154,2191.0
2015-11-23 13:50:00,76.25,76.47,76.24,76.35,16494.0,74.1348,74.3487,74.1251,74.2321,16494.0
2015-11-23 13:55:00,76.32,76.32,76.11,76.11,7768.0,74.2029,74.2029,73.9987,73.9987,7768.0
2015-11-23 14:00:00,76.11,76.14,76.0,76.02,9784.0,73.9987,74.0279,73.8918,73.9112,9784.0
2015-11-23 14:05:00,76.03,76.04,75.85,75.85,11946.0,73.9209,73.9307,73.7459,73.7459,11946.0
2015-11-23 14:10:00,75.82,75.85,75.69,75.8,5550.0,73.7168,73.7459,73.5904,73.6973,5550.0
2015-11-23 14:15:00,75.81,75.81,75.61,75.61,5700.0,73.707,73.707,73.5126,73.5126,5700.0
2015-11-23 14:20:00,75.6,75.71,75.57,75.64,15272.0,73.5029,73.6098,73.4737,73.5418,15272.0
2015-11-23 14:25:00,75.63,75.7,75.56,75.69,9699.0,73.532,73.6001,73.464,73.5904,9699.0
2015-11-23 14:30:00,75.67,75.83,75.65,75.75,20242.0,73.5709,73.7265,73.5515,73.6487,20242.0
2015-11-23 14:35:00,75.73,75.82,75.67,75.69,9215.0,73.6293,73.7168,73.5709,73.5904,9215.0
2015-11-23 14:40:00,75.74,75.82,75.68,75.69,9049.0,73.639,73.7168,73.5806,73.5904,9049.0
2015-11-23 14:45:00,75.7,75.83,75.68,75.81,8641.0,73.6001,73.7265,73.5806,73.707,8641.0
2015-11-23 14:50:00,75.8,75.91,75.78,75.83,10277.0,73.6973,73.8043,73.6779,73.7265,10277.0
2015-11-23 14:55:00,75.83,75.91,75.81,75.87,11453.0,73.7265,73.8043,73.707,73.7654,11453.0
2015-11-23 15:00:00,75.87,75.93,75.81,75.89,9988.0,73.7654,73.8237,73.707,73.7848,9988.0
2015-11-23 15:05:00,75.92,76.0,75.9,75.96,7970.0,73.814,73.8918,73.7945,73.8529,7970.0
2015-11-23 15:10:00,75.94,76.05,75.93,76.0,11979.0,73.8334,73.9404,73.8237,73.8918,11979.0
2015-11-23 15:15:00,76.07,76.07,75.98,76.0,10873.0,73.9598,73.9598,73.8723,73.8918,10873.0
2015-11-23 15:20:00,76.02,76.04,76.0,76.0,5900.0,73.9112,73.9307,73.8918,73.8918,5900.0
2015-11-23 15:25:00,76.03,76.05,75.98,76.0,9357.0,73.9209,73.9404,73.8723,73.8918,9357.0
2015-11-23 15:30:00,76.04,76.13,76.01,76.13,6375.0,73.9307,74.0182,73.9015,74.0182,6375.0
2015-11-23 15:35:00,76.11,76.16,76.01,76.05,8779.0,73.9987,74.0473,73.9015,73.9404,8779.0
2015-11-23 15:40:00,76.02,76.04,75.95,75.95,17166.0,73.9112,73.9307,73.8432,73.8432,17166.0
2015-11-23 15:45:00,75.96,76.11,75.95,76.01,30871.0,73.8529,73.9987,73.8432,73.9015,30871.0
2015-11-23 15:50:00,76.01,76.08,75.96,76.06,19414.0,73.9015,73.9695,73.8529,73.9501,19414.0
2015-11-23 15:55:00,76.04,76.19,76.01,76.14,72103.0,73.9307,74.0765,73.9015,74.0279,72103.0
2015-11-24 09:30:00,75.87,76.39,75.75,76.22,23039.0,73.7654,74.2709,73.6487,74.1057,23039.0
2015-11-24 09:35:00,76.22,77.02,76.21,76.93,39279.0,74.1057,74.8835,74.0959,74.796,39279.0
2015-11-24 09:40:00,77.05,77.82,77.05,77.82,34411.0,74.9126,75.6613,74.9126,75.6613,34411.0
2015-11-24 09:45:00,77.7,77.7,77.28,77.28,19507.0,75.5446,75.5446,75.1363,75.1363,19507.0
2015-11-24 09:50:00,77.27,77.71,77.26,77.65,21268.0,75.1265,75.5543,75.1168,75.496,21268.0
2015-11-24 09:55:00,77.65,77.76,77.25,77.46,77399.0,75.496,75.6029,75.1071,75.3113,77399.0
2015-11-24 10:00:00,77.42,77.54,77.01,77.35,37398.0,75.2724,75.389,74.8737,75.2043,37398.0
2015-11-24 10:05:00,77.34,77.61,77.3,77.54,19941.0,75.1946,75.4571,75.1557,75.389,19941.0
2015-11-24 10:10:00,77.5,77.65,77.27,77.32,9462.0,75.3502,75.496,75.1265,75.1751,9462.0
2015-11-24 10:15:00,77.26,77.29,76.87,76.87,12735.0,75.1168,75.146,74.7376,74.7376,12735.0
2015-11-24 10:20:00,76.86,77.31,76.86,77.27,20071.0,74.7279,75.1654,74.7279,75.1265,20071.0
2015-11-24 10:25:00,77.26,77.26,76.88,76.94,6170.0,75.1168,75.1168,74.7474,74.8057,6170.0
2015-11-24 10:30:00,76.9,76.98,76.65,76.87,81763.0,74.7668,74.8446,74.5237,74.7376,81763.0
2015-11-24 10:35:00,76.86,77.51,76.86,77.16,25806.0,74.7279,75.3599,74.7279,75.0196,25806.0
2015-11-24 10:40:00,77.15,77.28,77.04,77.04,6036.0,75.0099,75.1363,74.9029,74.9029,6036.0
2015-11-24 10:45:00,77.05,77.19,76.94,77.07,5550.0,74.9126,75.0488,74.8057,74.9321,5550.0
2015-11-24 10:50:00,76.99,77.13,76.9,76.94,10028.0,74.8543,74.9904,74.7668,74.8057,10028.0
2015-11-24 10:55:00,76.92,77.17,76.9,77.17,7700.0,74.7862,75.0293,74.7668,75.0293,7700.0
2015-11-24 11:00:00,77.15,77.19,77.02,77.13,4575.0,75.0099,75.0488,74.8835,74.9904,4575.0
2015-11-24 11:05:00,77.17,77.41,77.17,77.33,5123.0,75.0293,75.2627,75.0293,75.1849,5123.0
2015-11-24 11:10:00,77.34,77.51,77.29,77.5,7561.0,75.1946,75.3599,75.146,75.3502,7561.0
2015-11-24 11:15:00,77.53,77.64,77.47,77.55,14364.0,75.3793,75.4863,75.321,75.3988,14364.0
2015-11-24 11:20:00,77.55,77.79,77.44,77.75,15573.0,75.3988,75.6321,75.2918,75.5932,15573.0
2015-11-24 11:25:00,77.73,77.76,77.49,77.5,16196.0,75.5738,75.6029,75.3404,75.3502,16196.0
2015-11-24 11:30:00,77.52,77.76,77.52,77.67,8660.0,75.3696,75.6029,75.3696,75.5154,8660.0
2015-11-24 11:35:00,77.62,77.98,77.62,77.91,14782.0,75.4668,75.8168,75.4668,75.7488,14782.0
2015-11-24 11:40:00,77.85,78.04,77.85,77.99,3542.0,75.6904,75.8752,75.6904,75.8266,3542.0
2015-11-24 11:45:00,78.02,78.04,77.76,77.81,7733.0,75.8557,75.8752,75.6029,75.6516,7733.0
2015-11-24 11:50:00,77.82,78.08,77.81,77.95,8050.0,75.6613,75.9141,75.6516,75.7877,8050.0
2015-11-24 11:55:00,77.96,78.14,77.96,78.01,12533.0,75.7974,75.9724,75.7974,75.846,12533.0
2015-11-24 12:00:00,78.01,78.28,78.0,78.19,13481.0,75.846,76.1085,75.8363,76.021,13481.0
2015-11-24 12:05:00,78.24,78.37,78.09,78.13,17996.0,76.0696,76.196,75.9238,75.9627,17996.0
2015-11-24 12:10:00,78.14,78.18,77.99,78.07,12345.0,75.9724,76.0113,75.8266,75.9043,12345.0
2015-11-24 12:15:00,78.08,78.08,77.69,77.69,17637.0,75.9141,75.9141,75.5349,75.5349,17637.0
2015-11-24 12:20:00,77.7,77.98,77.7,77.91,5189.0,75.5446,75.8168,75.5446,75.7488,5189.0
2015-11-24 12:25:00,77.91,77.96,77.86,77.93,5353.0,75.7488,75.7974,75.7002,75.7682,5353.0
2015-11-24 12:30:00,77.9,77.9,77.71,77.85,2758.0,75.7391,75.7391,75.5543,75.6904,2758.0
2015-11-24 12:35:00,77.88,77.93,77.85,77.9,8916.0,75.7196,75.7682,75.6904,75.7391,8916.0
2015-11-24 12:40:00,77.9,77.91,77.78,77.78,5707.0,75.7391,75.7488,75.6224,75.6224,5707.0
2015-11-24 12:45:00,77.74,77.8,77.59,77.73,7098.0,75.5835,75.6418,75.4377,75.5738,7098.0
2015-11-24 12:50:00,77.77,77.84,77.71,77.8,6000.0,75.6127,75.6807,75.5543,75.6418,6000.0
2015-11-24 12:55:00,77.78,77.88,77.75,77.79,3200.0,75.6224,75.7196,75.5932,75.6321,3200.0
2015-11-24 13:00:00,77.77,77.94,77.67,77.88,4748.0,75.6127,75.7779,75.5154,75.7196,4748.0
2015-11-24 13:05:00,77.87,78.02,77.87,77.98,8563.0,75.7099,75.8557,75.7099,75.8168,8563.0
2015-11-24 13:10:00,77.99,78.01,77.83,77.88,4800.0,75.8266,75.846,75.671,75.7196,4800.0
2015-11-24 13:15:00,77.93,77.94,77.75,77.8,4400.0,75.7682,75.7779,75.5932,75.6418,4400.0
2015-11-24 13:20:00,77.77,78.02,77.77,77.86,7642.0,75.6127,75.8557,75.6127,75.7002,7642.0
2015-11-24 13:25:00,77.89,78.0,77.88,77.88,6900.0,75.7293,75.8363,75.7196,75.7196,6900.0
2015-11-24 13:30:00,77.93,77.94,77.7,77.74,12857.0,75.7682,75.7779,75.5446,75.5835,12857.0
2015-11-24 13:35:00,77.74,77.76,77.62,77.62,3929.0,75.5835,75.6029,75.4668,75.4668,3929.0
2015-11-24 13:40:00,77.65,77.71,77.62,77.67,3468.0,75.496,75.5543,75.4668,75.5154,3468.0
2015-11-24 13:45:00,77.69,77.83,77.64,77.69,6568.0,75.5349,75.671,75.4863,75.5349,6568.0
2015-11-24 13:50:00,77.73,77.78,77.58,77.62,3909.0,75.5738,75.6224,75.4279,75.4668,3909.0
2015-11-24 13:55:00,77.62,77.68,77.56,77.58,5850.0,75.4668,75.5252,75.4085,75.4279,5850.0
2015-11-24 14:00:00,77.63,77.91,77.61,77.91,7053.0,75.4765,75.7488,75.4571,75.7488,7053.0
2015-11-24 14:05:00,77.92,77.98,77.83,77.84,13980.0,75.7585,75.8168,75.671,75.6807,13980.0
2015-11-24 14:10:00,77.85,77.91,77.68,77.68,4970.0,75.6904,75.7488,75.5252,75.5252,4970.0
2015-11-24 14:15:00,77.7,77.79,77.55,77.72,36177.0,75.5446,75.6321,75.3988,75.5641,36177.0
2015-11-24 14:20:00,77.73,77.91,77.7,77.83,40738.0,75.5738,75.7488,75.5446,75.671,40738.0
2015-11-24 14:25:00,77.85,78.01,77.84,77.95,24214.0,75.6904,75.846,75.6807,75.7877,24214.0
2015-11-24 14:30:00,77.94,78.01,77.82,77.95,14363.0,75.7779,75.846,75.6613,75.7877,14363.0
2015-11-24 14:35:00,77.93,78.01,77.93,77.98,8200.0,75.7682,75.846,75.7682,75.8168,8200.0
2015-11-24 14:40:00,77.98,78.13,77.98,78.1,20030.0,75.8168,75.9627,75.8168,75.9335,20030.0
2015-11-24 14:45:00,78.09,78.1,78.02,78.06,13303.0,75.9238,75.9335,75.8557,75.8946,13303.0
2015-11-24 14:50:00,78.05,78.14,78.05,78.13,21576.0,75.8849,75.9724,75.8849,75.9627,21576.0
2015-11-24 14:55:00,78.13,78.27,78.12,78.25,12141.0,75.9627,76.0988,75.953,76.0794,12141.0
2015-11-24 15:00:00,78.25,78.25,78.07,78.07,8566.0,76.0794,76.0794,75.9043,75.9043,8566.0
2015-11-24 15:05:00,78.08,78.09,77.87,77.95,44170.0,75.9141,75.9238,75.7099,75.7877,44170.0
2015-11-24 15:10:00,77.95,78.23,77.95,78.16,52162.0,75.7877,76.0599,75.7877,75.9918,52162.0
2015-11-24 15:15:00,78.15,78.2,78.01,78.01,16286.0,75.9821,76.0307,75.846,75.846,16286.0
2015-11-24 15:20:00,78.02,78.03,77.87,77.89,9371.0,75.8557,75.8655,75.7099,75.7293,9371.0
2015-11-24 15:25:00,77.86,77.91,77.76,77.79,19232.0,75.7002,75.7488,75.6029,75.6321,19232.0
2015-11-24 15:30:00,77.78,77.91,77.76,77.83,16234.0,75.6224,75.7488,75.6029,75.671,16234.0
2015-11-24 15:35:00,77.81,77.88,77.66,77.7,12970.0,75.6516,75.7196,75.5057,75.5446,12970.0
2015-11-24 15:40:00,77.71,77.73,77.66,77.7,21919.0,75.5543,75.5738,75.5057,75.5446,21919.0
2015-11-24 15:45:00,77.69,77.78,77.52,77.53,52284.0,75.5349,75.6224,75.3696,75.3793,52284.0
2015-11-24 15:50:00,77.53,77.61,77.51,77.57,57269.0,75.3793,75.4571,75.3599,75.4182,57269.0
2015-11-24 15:55:00,77.55,77.58,77.33,77.42,184705.0,75.3988,75.4279,75.1849,75.2724,184705.0
2015-11-25 09:30:00,77.73,77.73,77.01,77.48,27584.0,75.5738,75.5738,74.8737,75.3307,27584.0
2015-11-25 09:35:00,77.27,77.55,76.96,77.22,40085.0,75.1265,75.3988,74.8251,75.0779,40085.0
2015-11-25 09:40:00,77.18,77.24,76.41,76.59,25281.0,75.039,75.0974,74.2904,74.4654,25281.0
2015-11-25 09:45:00,76.69,76.89,76.4,76.67,9425.0,74.5626,74.7571,74.2807,74.5432,9425.0
2015-11-25 09:50:00,76.67,77.4,76.66,77.19,45165.0,74.5432,75.2529,74.5335,75.0488,45165.0
2015-11-25 09:55:00,77.19,77.26,77.08,77.18,8496.0,75.0488,75.1168,74.9418,75.039,8496.0
2015-11-25 10:00:00,77.16,77.41,76.92,77.28,18745.0,75.0196,75.2627,74.7862,75.1363,18745.0
2015-11-25 10:05:00,77.24,77.37,77.02,77.02,15707.0,75.0974,75.2238,74.8835,74.8835,15707.0
2015-11-25 10:10:00,77.07,77.56,77.06,77.5,9067.0,74.9321,75.4085,74.9224,75.3502,9067.0
2015-11-25 10:15:00,77.45,77.54,77.28,77.54,8046.0,75.3015,75.389,75.1363,75.389,8046.0
2015-11-25 10:20:00,77.51,77.64,77.45,77.64,6103.0,75.3599,75.4863,75.3015,75.4863,6103.0
2015-11-25 10:25:00,77.63,77.63,77.48,77.59,9118.0,75.4765,75.4765,75.3307,75.4377,9118.0
2015-11-25 10:30:00,77.54,77.68,77.42,77.56,12412.0,75.389,75.5252,75.2724,75.4085,12412.0
2015-11-25 10:35:00,77.57,77.7,77.5,77.66,11565.0,75.4182,75.5446,75.3502,75.5057,11565.0
2015-11-25 10:40:00,77.64,77.74,77.56,77.73,8900.0,75.4863,75.5835,75.4085,75.5738,8900.0
2015-11-25 10:45:00,77.74,77.92,77.72,77.89,11647.0,75.5835,75.7585,75.5641,75.7293,11647.0
2015-11-25 10:50:00,77.86,77.95,77.81,77.84,16269.0,75.7002,75.7877,75.6516,75.6807,16269.0
2015-11-25 10:55:00,77.87,78.04,77.78,78.03,11328.0,75.7099,75.8752,75.6224,75.8655,11328.0
2015-11-25 11:00:00,78.03,78.24,78.03,78.23,18117.0,75.8655,76.0696,75.8655,76.0599,18117.0
2015-11-25 11:05:00,78.23,78.25,78.16,78.22,9100.0,76.0599,76.0794,75.9918,76.0502,9100.0
2015-11-25 11:10:00,78.23,78.28,78.09,78.09,6078.0,76.0599,76.1085,75.9238,75.9238,6078.0
2015-11-25 11:15:00,78.14,78.37,78.12,78.33,8831.0,75.9724,76.196,75.953,76.1571,8831.0
2015-11-25 11:20:00,78.32,78.59,78.29,78.45,19685.0,76.1474,76.4099,76.1182,76.2738,19685.0
2015-11-25 11:25:00,78.49,78.6,78.34,78.34,12426.0,76.3127,76.4196,76.1669,76.1669,12426.0
2015-11-25 11:30:00,78.36,78.37,78.26,78.26,7214.0,76.1863,76.196,76.0891,76.0891,7214.0
2015-11-25 11:35:00,78.24,78.25,78.17,78.24,3589.0,76.0696,76.0794,76.0016,76.0696,3589.0
2015-11-25 11:40:00,78.22,78.24,78.1,78.11,6347.0,76.0502,76.0696,75.9335,75.9432,6347.0
2015-11-25 11:45:00,78.14,78.18,78.09,78.12,5273.0,75.9724,76.0113,75.9238,75.953,5273.0
2015-11-25 11:50:00,78.12,78.14,78.08,78.1,11041.0,75.953,75.9724,75.9141,75.9335,11041.0
2015-11-25 11:55:00,78.07,78.14,78.07,78.1,3761.0,75.9043,75.9724,75.9043,75.9335,3761.0
2015-11-25 12:00:00,78.11,78.14,77.98,77.98,6499.0,75.9432,75.9724,75.8168,75.8168,6499.0
2015-11-25 12:05:00,78.0,78.01,77.88,77.91,3323.0,75.8363,75.846,75.7196,75.7488,3323.0
2015-11-25 12:10:00,77.89,77.91,77.82,77.84,3113.0,75.7293,75.7488,75.6613,75.6807,3113.0
2015-11-25 12:15:00,77.84,77.95,77.84,77.94,1739.0,75.6807,75.7877,75.6807,75.7779,1739.0
2015-11-25 12:20:00,77.92,78.07,77.92,78.04,4208.0,75.7585,75.9043,75.7585,75.8752,4208.0
2015-11-25 12:25:00,78.06,78.08,77.97,78.02,6739.0,75.8946,75.9141,75.8071,75.8557,6739.0
2015-11-25 12:30:00,77.98,78.03,77.96,78.03,2500.0,75.8168,75.8655,75.7974,75.8655,2500.0
2015-11-25 12:35:00,78.04,78.08,77.98,77.98,3604.0,75.8752,75.9141,75.8168,75.8168,3604.0
2015-11-25 12:40:00,78.0,78.0,77.91,77.99,4202.0,75.8363,75.8363,75.7488,75.8266,4202.0
2015-11-25 12:45:00,77.98,78.0,77.84,77.91,5735.0,75.8168,75.8363,75.6807,75.7488,5735.0
2015-11-25 12:50:00,77.91,77.93,77.89,77.9,5390.0,75.7488,75.7682,75.7293,75.7391,5390.0
2015-11-25 12:55:00,77.86,78.02,77.86,78.0,6717.0,75.7002,75.8557,75.7002,75.8363,6717.0
2015-11-25 13:00:00,78.03,78.12,78.02,78.12,2542.0,75.8655,75.953,75.8557,75.953,2542.0
2015-11-25 13:05:00,78.12,78.17,78.11,78.15,3275.0,75.953,76.0016,75.9432,75.9821,3275.0
2015-11-25 13:10:00,78.17,78.17,78.01,78.02,5750.0,76.0016,76.0016,75.846,75.8557,5750.0
2015-11-25 13:15:00,78.04,78.11,78.04,78.09,5990.0,75.8752,75.9432,75.8752,75.9238,5990.0
2015-11-25 13:20:00,78.1,78.18,78.08,78.15,3441.0,75.9335,76.0113,75.9141,75.9821,3441.0
2015-11-25 13:25:00,78.13,78.17,78.08,78.13,5932.0,75.9627,76.0016,75.9141,75.9627,5932.0
2015-11-25 13:30:00,78.12,78.16,78.12,78.14,1177.0,75.953,75.9918,75.953,75.9724,1177.0
2015-11-25 13:35:00,78.1,78.11,78.03,78.03,5200.0,75.9335,75.9432,75.8655,75.8655,5200.0
2015-11-25 13:40:00,78.02,78.06,77.95,78.06,13251.0,75.8557,75.8946,75.7877,75.8946,13251.0
2015-11-25 13:45:00,78.07,78.1,78.03,78.06,2450.0,75.9043,75.9335,75.8655,75.8946,2450.0
2015-11-25 13:50:00,78.08,78.11,78.05,78.06,3599.0,75.9141,75.9432,75.8849,75.8946,3599.0
2015-11-25 13:55:00,78.03,78.05,77.89,77.9,7467.0,75.8655,75.8849,75.7293,75.7391,7467.0
2015-11-25 14:00:00,77.91,77.94,77.91,77.93,1530.0,75.7488,75.7779,75.7488,75.7682,1530.0
2015-11-25 14:05:00,77.9,77.91,77.82,77.88,9138.0,75.7391,75.7488,75.6613,75.7196,9138.0
2015-11-25 14:10:00,77.91,77.92,77.77,77.79,4766.0,75.7488,75.7585,75.6127,75.6321,4766.0
2015-11-25 14:15:00,77.76,77.89,77.76,77.87,3745.0,75.6029,75.7293,75.6029,75.7099,3745.0
2015-11-25 14:20:00,77.86,77.89,77.83,77.84,8240.0,75.7002,75.7293,75.671,75.6807,8240.0
2015-11-25 14:25:00,77.83,77.92,77.83,77.89,5289.0,75.671,75.7585,75.671,75.7293,5289.0
2015-11-25 14:30:00,77.89,77.91,77.81,77.84,5100.0,75.7293,75.7488,75.6516,75.6807,5100.0
2015-11-25 14:35:00,77.83,77.84,77.77,77.81,4458.0,75.671,75.6807,75.6127,75.6516,4458.0
2015-11-25 14:40:00,77.81,77.82,77.75,77.75,2300.0,75.6516,75.6613,75.5932,75.5932,2300.0
2015-11-25 14:45:00,77.75,77.75,77.6,77.61,7673.0,75.5932,75.5932,75.4474,75.4571,7673.0
2015-11-25 14:50:00,77.62,77.63,77.53,77.55,5431.0,75.4668,75.4765,75.3793,75.3988,5431.0
2015-11-25 14:55:00,77.53,77.63,77.53,77.63,9187.0,75.3793,75.4765,75.3793,75.4765,9187.0
2015-11-25 15:00:00,77.64,77.84,77.64,77.82,5700.0,75.4863,75.6807,75.4863,75.6613,5700.0
2015-11-25 15:05:00,77.82,77.87,77.79,77.85,8390.0,75.6613,75.7099,75.6321,75.6904,8390.0
2015-11-25 15:10:00,77.85,77.9,77.81,77.84,9459.0,75.6904,75.7391,75.6516,75.6807,9459.0
2015-11-25 15:15:00,77.84,77.91,77.79,77.87,9475.0,75.6807,75.7488,75.6321,75.7099,9475.0
2015-11-25 15:20:00,77.85,77.88,77.82,77.88,5047.0,75.6904,75.7196,75.6613,75.7196,5047.0
2015-11-25 15:25:00,77.88,77.96,77.86,77.95,5847.0,75.7196,75.7974,75.7002,75.7877,5847.0
2015-11-25 15:30:00,77.95,77.95,77.86,77.87,15351.0,75.7877,75.7877,75.7002,75.7099,15351.0
2015-11-25 15:35:00,77.88,77.9,77.72,77.74,12274.0,75.7196,75.7391,75.5641,75.5835,12274.0
2015-11-25 15:40:00,77.75,77.86,77.75,77.81,19579.0,75.5932,75.7002,75.5932,75.6516,19579.0
2015-11-25 15:45:00,77.78,77.87,77.76,77.87,36272.0,75.6224,75.7099,75.6029,75.7099,36272.0
2015-11-25 15:50:00,77.85,77.91,77.82,77.89,30975.0,75.6904,75.7488,75.6613,75.7293,30975.0
2015-11-25 15:55:00,77.89,77.92,77.85,77.87,41177.0,75.7293,75.7585,75.6904,75.7099,41177.0
2015-11-27 09:30:00,77.32,78.2,77.02,78.2,14845.0,75.1751,76.0307,74.8835,76.0307,14845.0
2015-11-27 09:35:00,78.04,78.04,77.19,77.51,9521.0,75.8752,75.8752,75.0488,75.3599,9521.0
2015-11-27 09:40:00,77.51,77.56,77.13,77.44,9650.0,75.3599,75.4085,74.9904,75.2918,9650.0
2015-11-27 09:45:00,77.37,77.47,76.9,77.29,5493.0,75.2238,75.321,74.7668,75.146,5493.0
2015-11-27 09:50:00,77.26,77.49,77.16,77.21,6857.0,75.1168,75.3404,75.0196,75.0682,6857.0
2015-11-27 09:55:00,77.16,77.29,76.87,77.29,5018.0,75.0196,75.146,74.7376,75.146,5018.0
2015-11-27 10:00:00,77.14,77.16,76.88,77.03,7434.0,75.0001,75.0196,74.7474,74.8932,7434.0
2015-11-27 10:05:00,77.01,77.15,76.8,77.15,19598.0,74.8737,75.0099,74.6696,75.0099,19598.0
2015-11-27 10:10:00,77.12,77.31,77.04,77.31,5300.0,74.9807,75.1654,74.9029,75.1654,5300.0
2015-11-27 10:15:00,77.29,77.49,77.18,77.49,5641.0,75.146,75.3404,75.039,75.3404,5641.0
2015-11-27 10:20:00,77.48,77.65,77.37,77.53,6980.0,75.3307,75.496,75.2238,75.3793,6980.0
2015-11-27 10:25:00,77.6,77.71,77.5,77.69,3035.0,75.4474,75.5543,75.3502,75.5349,3035.0
2015-11-27 10:30:00,77.67,77.67,77.41,77.46,3139.0,75.5154,75.5154,75.2627,75.3113,3139.0
2015-11-27 10:35:00,77.47,77.56,77.36,77.44,6511.0,75.321,75.4085,75.214,75.2918,6511.0
2015-11-27 10:40:00,77.34,77.45,77.33,77.42,5300.0,75.1946,75.3015,75.1849,75.2724,5300.0
2015-11-27 10:45:00,77.42,77.48,77.37,77.37,3799.0,75.2724,75.3307,75.2238,75.2238,3799.0
2015-11-27 10:50:00,77.41,77.42,77.27,77.33,16928.0,75.2627,75.2724,75.1265,75.1849,16928.0
2015-11-27 10:55:00,77.33,77.33,77.06,77.3,8392.0,75.1849,75.1849,74.9224,75.1557,8392.0
2015-11-27 11:00:00,77.29,77.4,77.25,77.4,5749.0,75.146,75.2529,75.1071,75.2529,5749.0
2015-11-27 11:05:00,77.4,77.41,77.28,77.3,6144.0,75.2529,75.2627,75.1363,75.1557,6144.0
2015-11-27 11:10:00,77.26,77.34,77.09,77.28,61626.0,75.1168,75.1946,74.9515,75.1363,61626.0
2015-11-27 11:15:00,77.23,77.34,77.23,77.34,8058.0,75.0876,75.1946,75.0876,75.1946,8058.0
2015-11-27 11:20:00,77.34,77.36,77.2,77.26,7258.0,75.1946,75.214,75.0585,75.1168,7258.0
2015-11-27 11:25:00,77.3,77.35,77.23,77.23,5705.0,75.1557,75.2043,75.0876,75.0876,5705.0
2015-11-27 11:30:00,77.23,77.45,77.23,77.32,4011.0,75.0876,75.3015,75.0876,75.1751,4011.0
2015-11-27 11:35:00,77.36,77.39,77.34,77.34,3239.0,75.214,75.2432,75.1946,75.1946,3239.0
2015-11-27 11:40:00,77.32,77.35,77.21,77.25,5120.0,75.1751,75.2043,75.0682,75.1071,5120.0
2015-11-27 11:45:00,77.21,77.22,77.09,77.11,5783.0,75.0682,75.0779,74.9515,74.971,5783.0
2015-11-27 11:50:00,77.13,77.31,77.13,77.29,2600.0,74.9904,75.1654,74.9904,75.146,2600.0
2015-11-27 11:55:00,77.28,77.39,77.28,77.37,3038.0,75.1363,75.2432,75.1363,75.2238,3038.0
2015-11-27 12:00:00,77.37,77.44,77.26,77.3,6158.0,75.2238,75.2918,75.1168,75.1557,6158.0
2015-11-27 12:05:00,77.3,77.35,77.27,77.31,2981.0,75.1557,75.2043,75.1265,75.1654,2981.0
2015-11-27 12:10:00,77.28,77.3,77.23,77.25,1779.0,75.1363,75.1557,75.0876,75.1071,1779.0
2015-11-27 12:15:00,77.29,77.29,77.2,77.23,3600.0,75.146,75.146,75.0585,75.0876,3600.0
2015-11-27 12:20:00,77.25,77.3,77.2,77.2,3592.0,75.1071,75.1557,75.0585,75.0585,3592.0
2015-11-27 12:25:00,77.22,77.32,77.22,77.31,4340.0,75.0779,75.1751,75.0779,75.1654,4340.0
2015-11-27 12:30:00,77.34,77.34,77.24,77.3,3955.0,75.1946,75.1946,75.0974,75.1557,3955.0
2015-11-27 12:35:00,77.33,77.33,77.24,77.24,3898.0,75.1849,75.1849,75.0974,75.0974,3898.0
2015-11-27 12:40:00,77.23,77.27,77.19,77.21,5558.0,75.0876,75.1265,75.0488,75.0682,5558.0
2015-11-27 12:45:00,77.21,77.25,77.16,77.18,11678.0,75.0682,75.1071,75.0196,75.039,11678.0
2015-11-27 12:50:00,77.17,77.24,77.12,77.15,11339.0,75.0293,75.0974,74.9807,75.0099,11339.0
2015-11-27 12:55:00,77.15,77.22,77.09,77.17,15598.0,75.0099,75.0779,74.9515,75.0293,15598.0
2015-11-30 09:30:00,77.36,77.62,77.13,77.56,20934.0,75.214,75.4668,74.9904,75.4085,20934.0
2015-11-30 09:35:00,77.58,78.0,77.39,77.9,24520.0,75.4279,75.8363,75.2432,75.7391,24520.0
2015-11-30 09:40:00,77.77,78.0,77.42,77.55,27961.0,75.6127,75.8363,75.2724,75.3988,27961.0
2015-11-30 09:45:00,77.57,78.34,77.57,78.04,20019.0,75.4182,76.1669,75.4182,75.8752,20019.0
2015-11-30 09:50:00,78.09,78.36,78.06,78.16,5570.0,75.9238,76.1863,75.8946,75.9918,5570.0
2015-11-30 09:55:00,78.12,78.3,77.92,77.92,24780.0,75.953,76.128,75.7585,75.7585,24780.0
2015-11-30 10:00:00,77.88,78.06,77.59,77.93,19233.0,75.7196,75.8946,75.4377,75.7682,19233.0
2015-11-30 10:05:00,77.96,78.45,77.96,78.44,17189.0,75.7974,76.2738,75.7974,76.2641,17189.0
2015-11-30 10:10:00,78.39,78.7,78.28,78.51,27118.0,76.2155,76.5169,76.1085,76.3321,27118.0
2015-11-30 10:15:00,78.48,78.56,78.27,78.54,8155.0,76.303,76.3808,76.0988,76.3613,8155.0
2015-11-30 10:20:00,78.61,78.72,78.43,78.48,3593.0,76.4294,76.5363,76.2544,76.303,3593.0
2015-11-30 10:25:00,78.51,78.69,78.38,78.67,11500.0,76.3321,76.5071,76.2057,76.4877,11500.0
2015-11-30 10:30:00,78.62,78.7,78.42,78.58,19012.0,76.4391,76.5169,76.2446,76.4002,19012.0
2015-11-30 10:35:00,78.6,78.6,78.26,78.45,16652.0,76.4196,76.4196,76.0891,76.2738,16652.0
2015-11-30 10:40:00,78.41,78.73,78.34,78.63,13271.0,76.2349,76.546,76.1669,76.4488,13271.0
2015-11-30 10:45:00,78.61,78.77,78.5,78.74,25819.0,76.4294,76.5849,76.3224,76.5558,25819.0
2015-11-30 10:50:00,78.79,78.84,78.69,78.72,7409.0,76.6044,76.653,76.5071,76.5363,7409.0
2015-11-30 10:55:00,78.63,78.8,78.57,78.75,9664.0,76.4488,76.6141,76.3905,76.5655,9664.0
2015-11-30 11:00:00,78.77,78.8,78.67,78.69,11368.0,76.5849,76.6141,76.4877,76.5071,11368.0
2015-11-30 11:05:00,78.69,78.99,78.6,78.98,13245.0,76.5071,76.7988,76.4196,76.7891,13245.0
2015-11-30 11:10:00,78.94,79.09,78.93,79.05,19163.0,76.7502,76.896,76.7405,76.8572,19163.0
2015-11-30 11:15:00,79.07,79.14,78.88,78.96,11985.0,76.8766,76.9447,76.6919,76.7697,11985.0
2015-11-30 11:20:00,78.93,79.18,78.91,78.91,16219.0,76.7405,76.9836,76.721,76.721,16219.0
2015-11-30 11:25:00,78.88,78.88,78.63,78.72,14208.0,76.6919,76.6919,76.4488,76.5363,14208.0
2015-11-30 11:30:00,78.74,78.89,78.63,78.83,14448.0,76.5558,76.7016,76.4488,76.6433,14448.0
2015-11-30 11:35:00,78.79,79.04,78.78,79.02,9013.0,76.6044,76.8474,76.5946,76.828,9013.0
2015-11-30 11:40:00,78.96,78.99,78.81,78.95,15600.0,76.7697,76.7988,76.6238,76.7599,15600.0
2015-11-30 11:45:00,78.98,79.06,78.82,78.92,13638.0,76.7891,76.8669,76.6335,76.7308,13638.0
2015-11-30 11:50:00,78.84,78.88,78.74,78.85,10544.0,76.653,76.6919,76.5558,76.6627,10544.0
2015-11-30 11:55:00,78.84,79.01,78.8,78.91,7009.0,76.653,76.8183,76.6141,76.721,7009.0
2015-11-30 12:00:00,78.94,78.98,78.87,78.87,9046.0,76.7502,76.7891,76.6822,76.6822,9046.0
2015-11-30 12:05:00,78.9,79.03,78.84,78.9,14958.0,76.7113,76.8377,76.653,76.7113,14958.0
2015-11-30 12:10:00,78.92,79.02,78.83,79.01,12502.0,76.7308,76.828,76.6433,76.8183,12502.0
2015-11-30 12:15:00,78.94,78.97,78.78,78.9,11655.0,76.7502,76.7794,76.5946,76.7113,11655.0
2015-11-30 12:20:00,78.9,79.0,78.78,78.78,9711.0,76.7113,76.8085,76.5946,76.5946,9711.0
2015-11-30 12:25:00,78.84,78.93,78.79,78.84,16209.0,76.653,76.7405,76.6044,76.653,16209.0
2015-11-30 12:30:00,78.86,78.87,78.67,78.72,16234.0,76.6724,76.6822,76.4877,76.5363,16234.0
2015-11-30 12:35:00,78.67,78.71,78.62,78.68,9533.0,76.4877,76.5266,76.4391,76.4974,9533.0
2015-11-30 12:40:00,78.65,78.74,78.6,78.69,6988.0,76.4683,76.5558,76.4196,76.5071,6988.0
2015-11-30 12:45:00,78.67,78.67,78.53,78.54,4482.0,76.4877,76.4877,76.3516,76.3613,4482.0
2015-11-30 12:50:00,78.5,78.6,78.49,78.53,3979.0,76.3224,76.4196,76.3127,76.3516,3979.0
2015-11-30 12:55:00,78.49,78.55,78.43,78.43,9520.0,76.3127,76.371,76.2544,76.2544,9520.0
2015-11-30 13:00:00,78.4,78.43,78.33,78.35,8112.0,76.2252,76.2544,76.1571,76.1766,8112.0
2015-11-30 13:05:00,78.32,78.34,78.25,78.34,2800.0,76.1474,76.1669,76.0794,76.1669,2800.0
2015-11-30 13:10:00,78.32,78.32,78.16,78.17,8352.0,76.1474,76.1474,75.9918,76.0016,8352.0
2015-11-30 13:15:00,78.18,78.35,78.16,78.32,28026.0,76.0113,76.1766,75.9918,76.1474,28026.0
2015-11-30 13:20:00,78.3,78.35,78.24,78.3,3655.0,76.128,76.1766,76.0696,76.128,3655.0
2015-11-30 13:25:00,78.34,78.5,78.34,78.5,12323.0,76.1669,76.3224,76.1669,76.3224,12323.0
2015-11-30 13:30:00,78.5,78.5,78.43,78.48,2600.0,76.3224,76.3224,76.2544,76.303,2600.0
2015-11-30 13:35:00,78.48,78.49,78.4,78.41,2700.0,76.303,76.3127,76.2252,76.2349,2700.0
2015-11-30 13:40:00,78.43,78.46,78.4,78.41,1600.0,76.2544,76.2835,76.2252,76.2349,1600.0
2015-11-30 13:45:00,78.43,78.46,78.4,78.45,2900.0,76.2544,76.2835,76.2252,76.2738,2900.0
2015-11-30 13:50:00,78.46,78.67,78.46,78.67,30712.0,76.2835,76.4877,76.2835,76.4877,30712.0
2015-11-30 13:55:00,78.64,78.68,78.53,78.53,7332.0,76.4585,76.4974,76.3516,76.3516,7332.0
2015-11-30 14:00:00,78.58,78.61,78.54,78.56,3744.0,76.4002,76.4294,76.3613,76.3808,3744.0
2015-11-30 14:05:00,78.58,78.6,78.48,78.51,10743.0,76.4002,76.4196,76.303,76.3321,10743.0
2015-11-30 14:10:00,78.54,78.55,78.48,78.51,8327.0,76.3613,76.371,76.303,76.3321,8327.0
2015-11-30 14:15:00,78.5,78.54,78.49,78.52,5618.0,76.3224,76.3613,76.3127,76.3419,5618.0
2015-11-30 14:20:00,78.51,78.51,78.39,78.4,7233.0,76.3321,76.3321,76.2155,76.2252,7233.0
2015-11-30 14:25:00,78.4,78.4,78.33,78.35,5982.0,76.2252,76.2252,76.1571,76.1766,5982.0
2015-11-30 14:30:00,78.33,78.4,78.29,78.37,3400.0,76.1571,76.2252,76.1182,76.196,3400.0
2015-11-30 14:35:00,78.36,78.5,78.33,78.44,7801.0,76.1863,76.3224,76.1571,76.2641,7801.0
2015-11-30 14:40:00,78.41,78.51,78.4,78.48,5277.0,76.2349,76.3321,76.2252,76.303,5277.0
2015-11-30 14:45:00,78.5,78.51,78.4,78.46,8875.0,76.3224,76.3321,76.2252,76.2835,8875.0
2015-11-30 14:50:00,78.48,78.55,78.46,78.55,7962.0,76.303,76.371,76.2835,76.371,7962.0
2015-11-30 14:55:00,78.52,78.53,78.37,78.37,10124.0,76.3419,76.3516,76.196,76.196,10124.0
2015-11-30 15:00:00,78.43,78.43,78.33,78.33,7376.0,76.2544,76.2544,76.1571,76.1571,7376.0
2015-11-30 15:05:00,78.32,78.34,78.28,78.33,5997.0,76.1474,76.1669,76.1085,76.1571,5997.0
2015-11-30 15:10:00,78.33,78.38,78.3,78.36,15842.0,76.1571,76.2057,76.128,76.1863,15842.0
2015-11-30 15:15:00,78.38,78.5,78.37,78.5,24865.0,76.2057,76.3224,76.196,76.3224,24865.0
2015-11-30 15:20:00,78.49,78.5,78.4,78.41,19613.0,76.3127,76.3224,76.2252,76.2349,19613.0
2015-11-30 15:25:00,78.42,78.5,78.41,78.5,10511.0,76.2446,76.3224,76.2349,76.3224,10511.0
2015-11-30 15:30:00,78.5,78.67,78.48,78.64,27609.0,76.3224,76.4877,76.303,76.4585,27609.0
2015-11-30 15:35:00,78.62,78.71,78.62,78.7,21746.0,76.4391,76.5266,76.4391,76.5169,21746.0
2015-11-30 15:40:00,78.71,78.71,78.55,78.6,13558.0,76.5266,76.5266,76.371,76.4196,13558.0
2015-11-30 15:45:00,78.61,78.73,78.56,78.71,43020.0,76.4294,76.546,76.3808,76.5266,43020.0
2015-11-30 15:50:00,78.71,78.72,78.63,78.72,32730.0,76.5266,76.5363,76.4488,76.5363,32730.0
2015-11-30 15:55:00,78.7,78.73,78.6,78.67,63171.0,76.5169,76.546,76.4196,76.4877,63171.0
2015-12-01 09:30:00,78.63,79.32,78.52,78.77,100944.0,76.4488,77.1197,76.3419,76.5849,100944.0
2015-12-01 09:35:00,78.72,78.76,78.0,78.21,27870.0,76.5363,76.5752,75.8363,76.0405,27870.0
2015-12-01 09:40:00,78.21,78.67,78.08,78.17,57789.0,76.0405,76.4877,75.9141,76.0016,57789.0
2015-12-01 09:45:00,78.12,78.59,77.67,77.92,41362.0,75.953,76.4099,75.5154,75.7585,41362.0
2015-12-01 09:50:00,77.93,78.25,77.82,77.82,9883.0,75.7682,76.0794,75.6613,75.6613,9883.0
2015-12-01 09:55:00,77.83,78.24,77.8,78.16,17865.0,75.671,76.0696,75.6418,75.9918,17865.0
2015-12-01 10:00:00,78.12,78.15,77.62,77.62,20932.0,75.953,75.9821,75.4668,75.4668,20932.0
2015-12-01 10:05:00,77.66,78.08,77.66,77.94,27939.0,75.5057,75.9141,75.5057,75.7779,27939.0
2015-12-01 10:10:00,77.94,78.03,77.76,77.85,9793.0,75.7779,75.8655,75.6029,75.6904,9793.0
2015-12-01 10:15:00,77.85,77.99,77.6,77.73,167249.0,75.6904,75.8266,75.4474,75.5738,167249.0
2015-12-01 10:20:00,77.73,77.79,77.47,77.74,21364.0,75.5738,75.6321,75.321,75.5835,21364.0
2015-12-01 10:25:00,77.77,78.39,77.76,78.29,12857.0,75.6127,76.2155,75.6029,76.1182,12857.0
2015-12-01 10:30:00,78.29,78.37,77.82,77.91,9773.0,76.1182,76.196,75.6613,75.7488,9773.0
2015-12-01 10:35:00,77.94,78.24,77.92,78.11,11513.0,75.7779,76.0696,75.7585,75.9432,11513.0
2015-12-01 10:40:00,78.14,78.46,78.1,78.38,14437.0,75.9724,76.2835,75.9335,76.2057,14437.0
2015-12-01 10:45:00,78.33,78.44,78.18,78.31,6699.0,76.1571,76.2641,76.0113,76.1377,6699.0
2015-12-01 10:50:00,78.3,78.3,78.19,78.21,10940.0,76.128,76.128,76.021,76.0405,10940.0
2015-12-01 10:55:00,78.2,78.25,78.06,78.21,18353.0,76.0307,76.0794,75.8946,76.0405,18353.0
2015-12-01 11:00:00,78.26,78.32,78.17,78.24,5334.0,76.0891,76.1474,76.0016,76.0696,5334.0
2015-12-01 11:05:00,78.23,78.28,78.15,78.17,5590.0,76.0599,76.1085,75.9821,76.0016,5590.0
2015-12-01 11:10:00,78.13,78.34,78.13,78.2,5203.0,75.9627,76.1669,75.9627,76.0307,5203.0
2015-12-01 11:15:00,78.23,78.32,78.15,78.29,4958.0,76.0599,76.1474,75.9821,76.1182,4958.0
2015-12-01 11:20:00,78.26,78.44,78.14,78.25,4649.0,76.0891,76.2641,75.9724,76.0794,4649.0
2015-12-01 11:25:00,78.22,78.27,78.03,78.06,5642.0,76.0502,76.0988,75.8655,75.8946,5642.0
2015-12-01 11:30:00,78.06,78.13,77.95,78.01,3823.0,75.8946,75.9627,75.7877,75.846,3823.0
2015-12-01 11:35:00,78.0,78.02,77.84,77.84,4007.0,75.8363,75.8557,75.6807,75.6807,4007.0
2015-12-01 11:40:00,77.88,77.9,77.73,77.73,7582.0,75.7196,75.7391,75.5738,75.5738,7582.0
2015-12-01 11:45:00,77.77,77.87,77.71,77.77,6912.0,75.6127,75.7099,75.5543,75.6127,6912.0
2015-12-01 11:50:00,77.77,77.78,77.5,77.54,10454.0,75.6127,75.6224,75.3502,75.389,10454.0
2015-12-01 11:55:00,77.56,77.67,77.46,77.67,8970.0,75.4085,75.5154,75.3113,75.5154,8970.0
2015-12-01 12:00:00,77.67,77.73,77.6,77.64,5141.0,75.5154,75.5738,75.4474,75.4863,5141.0
2015-12-01 12:05:00,77.6,77.7,77.55,77.64,6105.0,75.4474,75.5446,75.3988,75.4863,6105.0
2015-12-01 12:10:00,77.62,77.71,77.62,77.67,3950.0,75.4668,75.5543,75.4668,75.5154,3950.0
2015-12-01 12:15:00,77.65,77.65,77.53,77.55,4930.0,75.496,75.496,75.3793,75.3988,4930.0
2015-12-01 12:20:00,77.51,77.56,77.46,77.56,7135.0,75.3599,75.4085,75.3113,75.4085,7135.0
2015-12-01 12:25:00,77.54,77.56,77.45,77.47,10955.0,75.389,75.4085,75.3015,75.321,10955.0
2015-12-01 12:30:00,77.5,77.58,77.5,77.56,3921.0,75.3502,75.4279,75.3502,75.4085,3921.0
2015-12-01 12:35:00,77.58,77.62,77.45,77.49,10251.0,75.4279,75.4668,75.3015,75.3404,10251.0
2015-12-01 12:40:00,77.49,77.56,77.47,77.51,5580.0,75.3404,75.4085,75.321,75.3599,5580.0
2015-12-01 12:45:00,77.51,77.52,77.45,77.52,5572.0,75.3599,75.3696,75.3015,75.3696,5572.0
2015-12-01 12:50:00,77.5,77.56,77.46,77.49,5027.0,75.3502,75.4085,75.3113,75.3404,5027.0
2015-12-01 12:55:00,77.5,77.52,77.43,77.45,4840.0,75.3502,75.3696,75.2821,75.3015,4840.0
2015-12-01 13:00:00,77.45,77.51,77.44,77.5,11752.0,75.3015,75.3599,75.2918,75.3502,11752.0
2015-12-01 13:05:00,77.5,77.52,77.49,77.51,7804.0,75.3502,75.3696,75.3404,75.3599,7804.0
2015-12-01 13:10:00,77.53,77.62,77.47,77.51,6430.0,75.3793,75.4668,75.321,75.3599,6430.0
2015-12-01 13:15:00,77.55,77.7,77.55,77.65,3626.0,75.3988,75.5446,75.3988,75.496,3626.0
2015-12-01 13:20:00,77.68,77.72,77.66,77.68,6400.0,75.5252,75.5641,75.5057,75.5252,6400.0
2015-12-01 13:25:00,77.71,77.71,77.48,77.63,17791.0,75.5543,75.5543,75.3307,75.4765,17791.0
2015-12-01 13:30:00,77.6,77.62,77.45,77.53,15178.0,75.4474,75.4668,75.3015,75.3793,15178.0
2015-12-01 13:35:00,77.55,77.61,77.5,77.57,5650.0,75.3988,75.4571,75.3502,75.4182,5650.0
2015-12-01 13:40:00,77.54,77.71,77.54,77.64,6600.0,75.389,75.5543,75.389,75.4863,6600.0
2015-12-01 13:45:00,77.66,77.67,77.56,77.65,6275.0,75.5057,75.5154,75.4085,75.496,6275.0
2015-12-01 13:50:00,77.67,77.72,77.6,77.6,7468.0,75.5154,75.5641,75.4474,75.4474,7468.0
2015-12-01 13:55:00,77.62,77.71,77.55,77.55,36769.0,75.4668,75.5543,75.3988,75.3988,36769.0
2015-12-01 14:00:00,77.52,77.57,77.45,77.56,7504.0,75.3696,75.4182,75.3015,75.4085,7504.0
2015-12-01 14:05:00,77.53,77.57,77.48,77.57,10195.0,75.3793,75.4182,75.3307,75.4182,10195.0
2015-12-01 14:10:00,77.62,77.66,77.56,77.62,11688.0,75.4668,75.5057,75.4085,75.4668,11688.0
2015-12-01 14:15:00,77.69,77.76,77.63,77.73,3435.0,75.5349,75.6029,75.4765,75.5738,3435.0
2015-12-01 14:20:00,77.73,77.92,77.72,77.92,5952.0,75.5738,75.7585,75.5641,75.7585,5952.0
2015-12-01 14:25:00,77.92,77.98,77.89,77.93,8888.0,75.7585,75.8168,75.7293,75.7682,8888.0
2015-12-01 14:30:00,77.93,77.95,77.83,77.87,8295.0,75.7682,75.7877,75.671,75.7099,8295.0
2015-12-01 14:35:00,77.87,77.87,77.79,77.82,6018.0,75.7099,75.7099,75.6321,75.6613,6018.0
2015-12-01 14:40:00,77.82,77.96,77.81,77.96,4300.0,75.6613,75.7974,75.6516,75.7974,4300.0
2015-12-01 14:45:00,77.96,78.05,77.95,77.99,12515.0,75.7974,75.8849,75.7877,75.8266,12515.0
2015-12-01 14:50:00,77.99,78.0,77.93,77.99,6300.0,75.8266,75.8363,75.7682,75.8266,6300.0
2015-12-01 14:55:00,77.99,78.05,77.97,78.05,18768.0,75.8266,75.8849,75.8071,75.8849,18768.0
2015-12-01 15:00:00,78.04,78.12,77.99,78.11,20505.0,75.8752,75.953,75.8266,75.9432,20505.0
2015-12-01 15:05:00,78.14,78.14,78.0,78.08,22540.0,75.9724,75.9724,75.8363,75.9141,22540.0
2015-12-01 15:10:00,78.09,78.17,78.07,78.13,7300.0,75.9238,76.0016,75.9043,75.9627,7300.0
2015-12-01 15:15:00,78.11,78.21,78.11,78.2,19821.0,75.9432,76.0405,75.9432,76.0307,19821.0
2015-12-01 15:20:00,78.2,78.28,78.16,78.24,17308.0,76.0307,76.1085,75.9918,76.0696,17308.0
2015-12-01 15:25:00,78.25,78.39,78.23,78.38,9505.0,76.0794,76.2155,76.0599,76.2057,9505.0
2015-12-01 15:30:00,78.37,78.46,78.29,78.45,14064.0,76.196,76.2835,76.1182,76.2738,14064.0
2015-12-01 15:35:00,78.47,78.5,78.43,78.45,16530.0,76.2932,76.3224,76.2544,76.2738,16530.0
2015-12-01 15:40:00,78.45,78.51,78.44,78.46,15766.0,76.2738,76.3321,76.2641,76.2835,15766.0
2015-12-01 15:45:00,78.47,78.54,78.35,78.35,32800.0,76.2932,76.3613,76.1766,76.1766,32800.0
2015-12-01 15:50:00,78.36,78.47,78.35,78.45,20994.0,76.1863,76.2932,76.1766,76.2738,20994.0
2015-12-01 15:55:00,78.45,78.51,78.34,78.39,65400.0,76.2738,76.3321,76.1669,76.2155,65400.0
2015-12-02 09:30:00,77.85,78.16,77.74,77.82,29748.0,75.6904,75.9918,75.5835,75.6613,29748.0
2015-12-02 09:35:00,77.82,78.03,77.76,77.88,6166.0,75.6613,75.8655,75.6029,75.7196,6166.0
2015-12-02 09:40:00,77.87,78.06,77.74,77.83,6040.0,75.7099,75.8946,75.5835,75.671,6040.0
2015-12-02 09:45:00,77.69,77.77,77.57,77.76,6900.0,75.5349,75.6127,75.4182,75.6029,6900.0
2015-12-02 09:50:00,77.75,77.96,77.7,77.86,5770.0,75.5932,75.7974,75.5446,75.7002,5770.0
2015-12-02 09:55:00,77.74,78.06,77.74,77.95,11275.0,75.5835,75.8946,75.5835,75.7877,11275.0
2015-12-02 10:00:00,77.91,78.19,77.91,78.05,7400.0,75.7488,76.021,75.7488,75.8849,7400.0
2015-12-02 10:05:00,78.04,78.1,77.97,77.97,4209.0,75.8752,75.9335,75.8071,75.8071,4209.0
2015-12-02 10:10:00,78.02,78.07,77.94,78.07,7761.0,75.8557,75.9043,75.7779,75.9043,7761.0
2015-12-02 10:15:00,78.01,78.17,77.93,77.99,39553.0,75.846,76.0016,75.7682,75.8266,39553.0
2015-12-02 10:20:00,78.0,78.16,77.95,78.15,26196.0,75.8363,75.9918,75.7877,75.9821,26196.0
2015-12-02 10:25:00,78.05,78.1,77.95,78.0,8359.0,75.8849,75.9335,75.7877,75.8363,8359.0
2015-12-02 10:30:00,77.92,78.05,77.84,77.89,18525.0,75.7585,75.8849,75.6807,75.7293,18525.0
2015-12-02 10:35:00,77.89,78.06,77.82,77.93,7556.0,75.7293,75.8946,75.6613,75.7682,7556.0
2015-12-02 10:40:00,77.92,78.04,77.92,78.03,11027.0,75.7585,75.8752,75.7585,75.8655,11027.0
2015-12-02 10:45:00,78.03,78.08,77.9,77.99,5430.0,75.8655,75.9141,75.7391,75.8266,5430.0
2015-12-02 10:50:00,77.97,78.16,77.96,78.13,5500.0,75.8071,75.9918,75.7974,75.9627,5500.0
2015-12-02 10:55:00,78.14,78.17,78.09,78.1,15740.0,75.9724,76.0016,75.9238,75.9335,15740.0
2015-12-02 11:00:00,78.13,78.13,77.82,78.0,12220.0,75.9627,75.9627,75.6613,75.8363,12220.0
2015-12-02 11:05:00,78.0,78.04,77.95,77.99,7152.0,75.8363,75.8752,75.7877,75.8266,7152.0
2015-12-02 11:10:00,77.99,78.0,77.92,77.99,16600.0,75.8266,75.8363,75.7585,75.8266,16600.0
2015-12-02 11:15:00,77.99,78.01,77.88,77.94,14976.0,75.8266,75.846,75.7196,75.7779,14976.0
2015-12-02 11:20:00,77.94,77.97,77.87,77.92,7605.0,75.7779,75.8071,75.7099,75.7585,7605.0
2015-12-02 11:25:00,77.92,77.96,77.84,77.91,20485.0,75.7585,75.7974,75.6807,75.7488,20485.0
2015-12-02 11:30:00,77.88,77.91,77.81,77.86,11770.0,75.7196,75.7488,75.6516,75.7002,11770.0
2015-12-02 11:35:00,77.84,77.91,77.82,77.86,10600.0,75.6807,75.7488,75.6613,75.7002,10600.0
2015-12-02 11:40:00,77.89,77.89,77.79,77.86,14410.0,75.7293,75.7293,75.6321,75.7002,14410.0
2015-12-02 11:45:00,77.85,77.88,77.65,77.65,16999.0,75.6904,75.7196,75.496,75.496,16999.0
2015-12-02 11:50:00,77.65,77.69,77.47,77.48,19250.0,75.496,75.5349,75.321,75.3307,19250.0
2015-12-02 11:55:00,77.47,77.47,77.29,77.32,7581.0,75.321,75.321,75.146,75.1751,7581.0
2015-12-02 12:00:00,77.27,77.36,77.25,77.31,11323.0,75.1265,75.214,75.1071,75.1654,11323.0
2015-12-02 12:05:00,77.31,77.36,77.26,77.36,10801.0,75.1654,75.214,75.1168,75.214,10801.0
2015-12-02 12:10:00,77.34,77.34,77.25,77.31,3949.0,75.1946,75.1946,75.1071,75.1654,3949.0
2015-12-02 12:15:00,77.37,77.6,77.34,77.48,14859.0,75.2238,75.4474,75.1946,75.3307,14859.0
2015-12-02 12:20:00,77.48,77.54,77.42,77.53,6190.0,75.3307,75.389,75.2724,75.3793,6190.0
2015-12-02 12:25:00,77.53,77.62,77.44,77.62,7900.0,75.3793,75.4668,75.2918,75.4668,7900.0
2015-12-02 12:30:00,77.6,77.61,77.52,77.61,7912.0,75.4474,75.4571,75.3696,75.4571,7912.0
2015-12-02 12:35:00,77.61,77.61,77.48,77.53,10193.0,75.4571,75.4571,75.3307,75.3793,10193.0
2015-12-02 12:40:00,77.48,77.49,77.37,77.37,16226.0,75.3307,75.3404,75.2238,75.2238,16226.0
2015-12-02 12:45:00,77.37,77.37,77.23,77.23,4607.0,75.2238,75.2238,75.0876,75.0876,4607.0
2015-12-02 12:50:00,77.23,77.26,77.18,77.18,4275.0,75.0876,75.1168,75.039,75.039,4275.0
2015-12-02 12:55:00,77.17,77.27,77.17,77.24,4170.0,75.0293,75.1265,75.0293,75.0974,4170.0
2015-12-02 13:00:00,77.25,77.29,77.18,77.2,7255.0,75.1071,75.146,75.039,75.0585,7255.0
2015-12-02 13:05:00,77.17,77.26,77.17,77.22,5907.0,75.0293,75.1168,75.0293,75.0779,5907.0
2015-12-02 13:10:00,77.23,77.26,77.19,77.26,4097.0,75.0876,75.1168,75.0488,75.1168,4097.0
2015-12-02 13:15:00,77.29,77.29,77.2,77.22,8269.0,75.146,75.146,75.0585,75.0779,8269.0
2015-12-02 13:20:00,77.2,77.21,77.11,77.15,8454.0,75.0585,75.0682,74.971,75.0099,8454.0
2015-12-02 13:25:00,77.15,77.18,77.13,77.15,7750.0,75.0099,75.039,74.9904,75.0099,7750.0
2015-12-02 13:30:00,77.15,77.18,77.13,77.15,6020.0,75.0099,75.039,74.9904,75.0099,6020.0
2015-12-02 13:35:00,77.13,77.22,77.13,77.2,7994.0,74.9904,75.0779,74.9904,75.0585,7994.0
2015-12-02 13:40:00,77.2,77.21,77.17,77.18,7722.0,75.0585,75.0682,75.0293,75.039,7722.0
2015-12-02 13:45:00,77.18,77.18,77.13,77.14,6917.0,75.039,75.039,74.9904,75.0001,6917.0
2015-12-02 13:50:00,77.15,77.15,77.04,77.04,7380.0,75.0099,75.0099,74.9029,74.9029,7380.0
2015-12-02 13:55:00,77.04,77.06,76.95,76.98,11922.0,74.9029,74.9224,74.8154,74.8446,11922.0
2015-12-02 14:00:00,76.97,76.97,76.83,76.84,12783.0,74.8349,74.8349,74.6987,74.7085,12783.0
2015-12-02 14:05:00,76.84,77.0,76.8,77.0,11476.0,74.7085,74.864,74.6696,74.864,11476.0
2015-12-02 14:10:00,76.96,76.96,76.77,76.78,8356.0,74.8251,74.8251,74.6404,74.6501,8356.0
2015-12-02 14:15:00,76.78,76.78,76.55,76.56,9622.0,74.6501,74.6501,74.4265,74.4362,9622.0
2015-12-02 14:20:00,76.56,76.63,76.46,76.46,24785.0,74.4362,74.5043,74.339,74.339,24785.0
2015-12-02 14:25:00,76.46,76.48,76.32,76.33,28906.0,74.339,74.3584,74.2029,74.2126,28906.0
2015-12-02 14:30:00,76.33,76.33,76.19,76.21,40164.0,74.2126,74.2126,74.0765,74.0959,40164.0
2015-12-02 14:35:00,76.23,76.23,76.03,76.06,16605.0,74.1154,74.1154,73.9209,73.9501,16605.0
2015-12-02 14:40:00,76.06,76.07,75.78,75.88,40314.0,73.9501,73.9598,73.6779,73.7751,40314.0
2015-12-02 14:45:00,75.88,75.88,75.57,75.63,69395.0,73.7751,73.7751,73.4737,73.532,69395.0
2015-12-02 14:50:00,75.63,75.76,75.61,75.72,19434.0,73.532,73.6584,73.5126,73.6195,19434.0
2015-12-02 14:55:00,75.72,75.77,75.65,75.7,23981.0,73.6195,73.6681,73.5515,73.6001,23981.0
2015-12-02 15:00:00,75.69,75.88,75.66,75.83,24847.0,73.5904,73.7751,73.5612,73.7265,24847.0
2015-12-02 15:05:00,75.83,76.03,75.81,76.02,19713.0,73.7265,73.9209,73.707,73.9112,19713.0
2015-12-02 15:10:00,76.02,76.28,75.98,76.27,23550.0,73.9112,74.164,73.8723,74.1543,23550.0
2015-12-02 15:15:00,76.26,76.35,76.19,76.34,20125.0,74.1446,74.2321,74.0765,74.2223,20125.0
2015-12-02 15:20:00,76.35,76.47,76.3,76.45,28970.0,74.2321,74.3487,74.1834,74.3293,28970.0
2015-12-02 15:25:00,76.44,76.59,76.44,76.55,23838.0,74.3196,74.4654,74.3196,74.4265,23838.0
2015-12-02 15:30:00,76.55,76.57,76.46,76.53,30556.0,74.4265,74.446,74.339,74.4071,30556.0
2015-12-02 15:35:00,76.52,76.52,76.34,76.39,38318.0,74.3973,74.3973,74.2223,74.2709,38318.0
2015-12-02 15:40:00,76.41,76.56,76.39,76.49,30909.0,74.2904,74.4362,74.2709,74.3682,30909.0
2015-12-02 15:45:00,76.47,76.48,76.08,76.1,47485.0,74.3487,74.3584,73.9695,73.989,47485.0
2015-12-02 15:50:00,76.11,76.27,76.07,76.16,42134.0,73.9987,74.1543,73.9598,74.0473,42134.0
2015-12-02 15:55:00,76.17,76.22,76.09,76.2,69653.0,74.057,74.1057,73.9793,74.0862,69653.0
2015-12-03 09:30:00,76.58,77.21,76.54,77.15,48950.0,74.4557,75.0682,74.4168,75.0099,48950.0
2015-12-03 09:35:00,77.22,77.37,76.73,77.33,36860.0,75.0779,75.2238,74.6015,75.1849,36860.0
2015-12-03 09:40:00,77.35,77.36,76.78,77.25,15767.0,75.2043,75.214,74.6501,75.1071,15767.0
2015-12-03 09:45:00,77.34,77.38,76.98,77.24,26775.0,75.1946,75.2335,74.8446,75.0974,26775.0
2015-12-03 09:50:00,77.28,77.58,77.05,77.44,37245.0,75.1363,75.4279,74.9126,75.2918,37245.0
2015-12-03 09:55:00,77.47,77.62,77.25,77.28,41051.0,75.321,75.4668,75.1071,75.1363,41051.0
2015-12-03 10:00:00,77.3,77.3,76.3,76.37,27579.0,75.1557,75.1557,74.1834,74.2515,27579.0
2015-12-03 10:05:00,76.36,76.5,76.1,76.11,29116.0,74.2418,74.3779,73.989,73.9987,29116.0
2015-12-03 10:10:00,76.14,76.48,76.14,76.47,9953.0,74.0279,74.3584,74.0279,74.3487,9953.0
2015-12-03 10:15:00,76.45,76.46,76.07,76.15,19550.0,74.3293,74.339,73.9598,74.0376,19550.0
2015-12-03 10:20:00,76.11,76.11,75.7,75.8,14823.0,73.9987,73.9987,73.6001,73.6973,14823.0
2015-12-03 10:25:00,75.86,76.14,75.84,76.0,26183.0,73.7556,74.0279,73.7362,73.8918,26183.0
2015-12-03 10:30:00,75.96,76.36,75.96,76.19,7057.0,73.8529,74.2418,73.8529,74.0765,7057.0
2015-12-03 10:35:00,76.17,76.17,75.89,75.89,9808.0,74.057,74.057,73.7848,73.7848,9808.0
2015-12-03 10:40:00,75.86,76.16,75.81,76.16,5800.0,73.7556,74.0473,73.707,74.0473,5800.0
2015-12-03 10:45:00,76.19,76.49,76.1,76.48,8802.0,74.0765,74.3682,73.989,74.3584,8802.0
2015-12-03 10:50:00,76.48,76.73,76.45,76.67,13432.0,74.3584,74.6015,74.3293,74.5432,13432.0
2015-12-03 10:55:00,76.63,76.65,76.42,76.49,6300.0,74.5043,74.5237,74.3001,74.3682,6300.0
2015-12-03 11:00:00,76.46,76.46,76.16,76.33,9253.0,74.339,74.339,74.0473,74.2126,9253.0
2015-12-03 11:05:00,76.32,76.4,76.1,76.38,9220.0,74.2029,74.2807,73.989,74.2612,9220.0
2015-12-03 11:10:00,76.38,76.46,76.34,76.43,11521.0,74.2612,74.339,74.2223,74.3098,11521.0
2015-12-03 11:15:00,76.45,76.53,76.21,76.32,5775.0,74.3293,74.4071,74.0959,74.2029,5775.0
2015-12-03 11:20:00,76.38,76.4,76.18,76.19,5100.0,74.2612,74.2807,74.0668,74.0765,5100.0
2015-12-03 11:25:00,76.21,76.38,76.19,76.33,11356.0,74.0959,74.2612,74.0765,74.2126,11356.0
2015-12-03 11:30:00,76.34,76.41,76.14,76.23,23814.0,74.2223,74.2904,74.0279,74.1154,23814.0
2015-12-03 11:35:00,76.25,76.44,76.25,76.41,8035.0,74.1348,74.3196,74.1348,74.2904,8035.0
2015-12-03 11:40:00,76.45,76.56,76.45,76.5,8952.0,74.3293,74.4362,74.3293,74.3779,8952.0
2015-12-03 11:45:00,76.47,76.64,76.41,76.64,3674.0,74.3487,74.514,74.2904,74.514,3674.0
2015-12-03 11:50:00,76.62,76.63,76.51,76.6,5400.0,74.4946,74.5043,74.3876,74.4751,5400.0
2015-12-03 11:55:00,76.58,76.63,76.5,76.52,15012.0,74.4557,74.5043,74.3779,74.3973,15012.0
2015-12-03 12:00:00,76.49,76.52,76.4,76.42,5596.0,74.3682,74.3973,74.2807,74.3001,5596.0
2015-12-03 12:05:00,76.39,76.53,76.36,76.4,4557.0,74.2709,74.4071,74.2418,74.2807,4557.0
2015-12-03 12:10:00,76.43,76.44,76.34,76.38,3215.0,74.3098,74.3196,74.2223,74.2612,3215.0
2015-12-03 12:15:00,76.42,76.47,76.36,76.37,4351.0,74.3001,74.3487,74.2418,74.2515,4351.0
2015-12-03 12:20:00,76.34,76.4,76.2,76.2,4784.0,74.2223,74.2807,74.0862,74.0862,4784.0
2015-12-03 12:25:00,76.18,76.25,76.07,76.13,8603.0,74.0668,74.1348,73.9598,74.0182,8603.0
2015-12-03 12:30:00,76.15,76.28,76.1,76.25,6812.0,74.0376,74.164,73.989,74.1348,6812.0
2015-12-03 12:35:00,76.32,76.32,76.23,76.23,5217.0,74.2029,74.2029,74.1154,74.1154,5217.0
2015-12-03 12:40:00,76.23,76.49,76.23,76.49,7238.0,74.1154,74.3682,74.1154,74.3682,7238.0
2015-12-03 12:45:00,76.47,76.63,76.46,76.59,7418.0,74.3487,74.5043,74.339,74.4654,7418.0
2015-12-03 12:50:00,76.61,76.67,76.56,76.65,6801.0,74.4848,74.5432,74.4362,74.5237,6801.0
2015-12-03 12:55:00,76.65,76.67,76.5,76.5,4950.0,74.5237,74.5432,74.3779,74.3779,4950.0
2015-12-03 13:00:00,76.45,76.46,76.32,76.36,10120.0,74.3293,74.339,74.2029,74.2418,10120.0
2015-12-03 13:05:00,76.39,76.44,76.21,76.29,7677.0,74.2709,74.3196,74.0959,74.1737,7677.0
2015-12-03 13:10:00,76.29,76.31,76.19,76.2,7585.0,74.1737,74.1932,74.0765,74.0862,7585.0
2015-12-03 13:15:00,76.19,76.27,76.19,76.22,8983.0,74.0765,74.1543,74.0765,74.1057,8983.0
2015-12-03 13:20:00,76.25,76.28,76.17,76.25,8392.0,74.1348,74.164,74.057,74.1348,8392.0
2015-12-03 13:25:00,76.27,76.29,76.18,76.19,5330.0,74.1543,74.1737,74.0668,74.0765,5330.0
2015-12-03 13:30:00,76.21,76.22,76.12,76.12,7872.0,74.0959,74.1057,74.0084,74.0084,7872.0
2015-12-03 13:35:00,76.12,76.18,76.1,76.15,7607.0,74.0084,74.0668,73.989,74.0376,7607.0
2015-12-03 13:40:00,76.15,76.2,76.12,76.2,7110.0,74.0376,74.0862,74.0084,74.0862,7110.0
2015-12-03 13:45:00,76.22,76.23,75.99,76.0,14959.0,74.1057,74.1154,73.882,73.8918,14959.0
2015-12-03 13:50:00,75.98,76.02,75.92,75.92,15863.0,73.8723,73.9112,73.814,73.814,15863.0
2015-12-03 13:55:00,75.87,75.87,75.53,75.55,6504.0,73.7654,73.7654,73.4348,73.4542,6504.0
2015-12-03 14:00:00,75.43,75.5,75.23,75.23,11360.0,73.3376,73.4056,73.1431,73.1431,11360.0
2015-12-03 14:05:00,75.25,75.26,75.09,75.21,20975.0,73.1626,73.1723,73.007,73.1237,20975.0
2015-12-03 14:10:00,75.2,75.21,75.08,75.12,23666.0,73.114,73.1237,72.9973,73.0362,23666.0
2015-12-03 14:15:00,75.11,75.11,74.92,74.94,18921.0,73.0265,73.0265,72.8417,72.8612,18921.0
2015-12-03 14:20:00,74.94,74.94,74.6,74.64,22073.0,72.8612,72.8612,72.5306,72.5695,22073.0
2015-12-03 14:25:00,74.64,74.71,74.55,74.66,25609.0,72.5695,72.6375,72.482,72.5889,25609.0
2015-12-03 14:30:00,74.65,74.72,74.57,74.66,24393.0,72.5792,72.6473,72.5014,72.5889,24393.0
2015-12-03 14:35:00,74.66,74.76,74.6,74.76,8374.0,72.5889,72.6862,72.5306,72.6862,8374.0
2015-12-03 14:40:00,74.74,74.82,74.62,74.8,14022.0,72.6667,72.7445,72.55,72.7251,14022.0
2015-12-03 14:45:00,74.8,74.81,74.64,74.76,18701.0,72.7251,72.7348,72.5695,72.6862,18701.0
2015-12-03 14:50:00,74.74,74.83,74.66,74.83,34885.0,72.6667,72.7542,72.5889,72.7542,34885.0
2015-12-03 14:55:00,74.83,75.18,74.8,75.18,18749.0,72.7542,73.0945,72.7251,73.0945,18749.0
2015-12-03 15:00:00,75.16,75.23,75.12,75.17,17238.0,73.0751,73.1431,73.0362,73.0848,17238.0
2015-12-03 15:05:00,75.17,75.21,75.07,75.07,15101.0,73.0848,73.1237,72.9876,72.9876,15101.0
2015-12-03 15:10:00,75.08,75.12,75.02,75.03,11100.0,72.9973,73.0362,72.939,72.9487,11100.0
2015-12-03 15:15:00,75.01,75.02,74.94,74.95,7700.0,72.9292,72.939,72.8612,72.8709,7700.0
2015-12-03 15:20:00,74.93,75.12,74.87,75.1,23757.0,72.8514,73.0362,72.7931,73.0167,23757.0
2015-12-03 15:25:00,75.1,75.12,74.99,75.03,20545.0,73.0167,73.0362,72.9098,72.9487,20545.0
2015-12-03 15:30:00,75.05,75.05,74.86,75.03,18626.0,72.9681,72.9681,72.7834,72.9487,18626.0
2015-12-03 15:35:00,75.03,75.22,74.96,75.22,28357.0,72.9487,73.1334,72.8806,73.1334,28357.0
2015-12-03 15:40:00,75.22,75.24,75.11,75.2,29226.0,73.1334,73.1528,73.0265,73.114,29226.0
2015-12-03 15:45:00,75.19,75.19,75.03,75.12,35417.0,73.1042,73.1042,72.9487,73.0362,35417.0
2015-12-03 15:50:00,75.12,75.33,75.07,75.28,48374.0,73.0362,73.2404,72.9876,73.1917,48374.0
2015-12-03 15:55:00,75.28,75.28,75.15,75.23,94884.0,73.1917,73.1917,73.0653,73.1431,94884.0
2015-12-04 09:30:00,74.7,75.47,74.63,74.67,20317.0,72.6278,73.3765,72.5598,72.5987,20317.0
2015-12-04 09:35:00,75.0,75.07,74.38,74.38,22341.0,72.9195,72.9876,72.3167,72.3167,22341.0
2015-12-04 09:40:00,74.4,74.92,74.3,74.78,14872.0,72.3361,72.8417,72.2389,72.7056,14872.0
2015-12-04 09:45:00,75.05,75.15,74.71,74.9,13445.0,72.9681,73.0653,72.6375,72.8223,13445.0
2015-12-04 09:50:00,74.91,75.42,74.91,75.3,34916.0,72.832,73.3279,72.832,73.2112,34916.0
2015-12-04 09:55:00,75.33,75.46,74.83,74.83,55450.0,73.2404,73.3667,72.7542,72.7542,55450.0
2015-12-04 10:00:00,74.81,75.07,74.53,74.89,42793.0,72.7348,72.9876,72.4625,72.8126,42793.0
2015-12-04 10:05:00,74.92,74.96,74.43,74.45,15650.0,72.8417,72.8806,72.3653,72.3848,15650.0
2015-12-04 10:10:00,74.44,74.65,74.21,74.62,15126.0,72.375,72.5792,72.1514,72.55,15126.0
2015-12-04 10:15:00,74.59,74.7,74.41,74.55,20113.0,72.5209,72.6278,72.3459,72.482,20113.0
2015-12-04 10:20:00,74.61,74.69,74.39,74.55,14730.0,72.5403,72.6181,72.3264,72.482,14730.0
2015-12-04 10:25:00,74.53,74.68,74.43,74.45,21337.0,72.4625,72.6084,72.3653,72.3848,21337.0
2015-12-04 10:30:00,74.47,74.47,74.15,74.38,13596.0,72.4042,72.4042,72.0931,72.3167,13596.0
2015-12-04 10:35:00,74.46,74.78,74.45,74.65,20070.0,72.3945,72.7056,72.3848,72.5792,20070.0
2015-12-04 10:40:00,74.66,74.75,74.41,74.48,6446.0,72.5889,72.6764,72.3459,72.4139,6446.0
2015-12-04 10:45:00,74.45,74.55,74.39,74.45,6900.0,72.3848,72.482,72.3264,72.3848,6900.0
2015-12-04 10:50:00,74.46,74.79,74.46,74.71,19892.0,72.3945,72.7153,72.3945,72.6375,19892.0
2015-12-04 10:55:00,74.73,74.98,74.64,74.86,10196.0,72.657,72.9001,72.5695,72.7834,10196.0
2015-12-04 11:00:00,74.85,74.95,74.82,74.88,9545.0,72.7737,72.8709,72.7445,72.8028,9545.0
2015-12-04 11:05:00,74.89,75.19,74.86,75.19,27626.0,72.8126,73.1042,72.7834,73.1042,27626.0
2015-12-04 11:10:00,75.15,75.25,74.99,75.0,23749.0,73.0653,73.1626,72.9098,72.9195,23749.0
2015-12-04 11:15:00,75.03,75.06,74.91,75.01,6220.0,72.9487,72.9778,72.832,72.9292,6220.0
2015-12-04 11:20:00,75.04,75.1,74.91,75.07,10223.0,72.9584,73.0167,72.832,72.9876,10223.0
2015-12-04 11:25:00,75.11,75.11,74.55,74.56,15605.0,73.0265,73.0265,72.482,72.4917,15605.0
2015-12-04 11:30:00,74.6,74.65,74.53,74.58,3900.0,72.5306,72.5792,72.4625,72.5112,3900.0
2015-12-04 11:35:00,74.58,74.62,74.39,74.43,9696.0,72.5112,72.55,72.3264,72.3653,9696.0
2015-12-04 11:40:00,74.39,74.39,74.19,74.25,8145.0,72.3264,72.3264,72.132,72.1903,8145.0
2015-12-04 11:45:00,74.29,74.29,74.21,74.21,7898.0,72.2292,72.2292,72.1514,72.1514,7898.0
2015-12-04 11:50:00,74.24,74.35,74.23,74.29,12960.0,72.1806,72.2875,72.1709,72.2292,12960.0
2015-12-04 11:55:00,74.29,74.42,74.26,74.4,10763.0,72.2292,72.3556,72.2,72.3361,10763.0
2015-12-04 12:00:00,74.39,74.39,74.28,74.28,4600.0,72.3264,72.3264,72.2195,72.2195,4600.0
2015-12-04 12:05:00,74.3,74.41,74.22,74.26,16671.0,72.2389,72.3459,72.1611,72.2,16671.0
2015-12-04 12:10:00,74.25,74.27,74.07,74.08,42286.0,72.1903,72.2098,72.0153,72.025,42286.0
2015-12-04 12:15:00,74.09,74.09,74.01,74.04,25479.0,72.0347,72.0347,71.957,71.9861,25479.0
2015-12-04 12:20:00,74.04,74.17,74.01,74.17,17553.0,71.9861,72.1125,71.957,72.1125,17553.0
2015-12-04 12:25:00,74.2,74.24,74.04,74.07,6980.0,72.1417,72.1806,71.9861,72.0153,6980.0
2015-12-04 12:30:00,74.1,74.32,74.09,74.31,8487.0,72.0445,72.2584,72.0347,72.2486,8487.0
2015-12-04 12:35:00,74.31,74.32,74.16,74.16,12843.0,72.2486,72.2584,72.1028,72.1028,12843.0
2015-12-04 12:40:00,74.17,74.19,74.03,74.11,16965.0,72.1125,72.132,71.9764,72.0542,16965.0
2015-12-04 12:45:00,74.12,74.12,74.01,74.09,23105.0,72.0639,72.0639,71.957,72.0347,23105.0
2015-12-04 12:50:00,74.08,74.17,74.06,74.11,11065.0,72.025,72.1125,72.0056,72.0542,11065.0
2015-12-04 12:55:00,74.11,74.17,74.04,74.15,10137.0,72.0542,72.1125,71.9861,72.0931,10137.0
2015-12-04 13:00:00,74.14,74.45,74.12,74.45,12600.0,72.0834,72.3848,72.0639,72.3848,12600.0
2015-12-04 13:05:00,74.42,74.6,74.4,74.55,14898.0,72.3556,72.5306,72.3361,72.482,14898.0
2015-12-04 13:10:00,74.48,74.75,74.45,74.68,27111.0,72.4139,72.6764,72.3848,72.6084,27111.0
2015-12-04 13:15:00,74.64,74.76,74.55,74.55,8080.0,72.5695,72.6862,72.482,72.482,8080.0
2015-12-04 13:20:00,74.58,74.81,74.45,74.45,17206.0,72.5112,72.7348,72.3848,72.3848,17206.0
2015-12-04 13:25:00,74.44,74.55,74.39,74.5,7913.0,72.375,72.482,72.3264,72.4334,7913.0
2015-12-04 13:30:00,74.52,74.59,74.4,74.44,4311.0,72.4528,72.5209,72.3361,72.375,4311.0
2015-12-04 13:35:00,74.41,74.5,74.32,74.45,10085.0,72.3459,72.4334,72.2584,72.3848,10085.0
2015-12-04 13:40:00,74.45,74.57,74.41,74.56,11094.0,72.3848,72.5014,72.3459,72.4917,11094.0
2015-12-04 13:45:00,74.56,74.56,74.27,74.39,13695.0,72.4917,72.4917,72.2098,72.3264,13695.0
2015-12-04 13:50:00,74.43,74.6,74.4,74.56,4189.0,72.3653,72.5306,72.3361,72.4917,4189.0
2015-12-04 13:55:00,74.6,74.67,74.52,74.57,11594.0,72.5306,72.5987,72.4528,72.5014,11594.0
2015-12-04 14:00:00,74.55,74.65,74.55,74.6,15381.0,72.482,72.5792,72.482,72.5306,15381.0
2015-12-04 14:05:00,74.66,74.68,74.61,74.62,6195.0,72.5889,72.6084,72.5403,72.55,6195.0
2015-12-04 14:10:00,74.62,74.63,74.5,74.5,8808.0,72.55,72.5598,72.4334,72.4334,8808.0
2015-12-04 14:15:00,74.51,74.51,74.31,74.31,8920.0,72.4431,72.4431,72.2486,72.2486,8920.0
2015-12-04 14:20:00,74.32,74.38,74.27,74.31,7133.0,72.2584,72.3167,72.2098,72.2486,7133.0
2015-12-04 14:25:00,74.3,74.3,74.2,74.28,11401.0,72.2389,72.2389,72.1417,72.2195,11401.0
2015-12-04 14:30:00,74.28,74.31,74.22,74.25,10951.0,72.2195,72.2486,72.1611,72.1903,10951.0
2015-12-04 14:35:00,74.26,74.3,74.18,74.19,12040.0,72.2,72.2389,72.1223,72.132,12040.0
2015-12-04 14:40:00,74.19,74.26,74.11,74.17,20055.0,72.132,72.2,72.0542,72.1125,20055.0
2015-12-04 14:45:00,74.18,74.21,74.11,74.16,11234.0,72.1223,72.1514,72.0542,72.1028,11234.0
2015-12-04 14:50:00,74.21,74.27,74.19,74.23,17471.0,72.1514,72.2098,72.132,72.1709,17471.0
2015-12-04 14:55:00,74.23,74.23,74.11,74.15,14920.0,72.1709,72.1709,72.0542,72.0931,14920.0
2015-12-04 15:00:00,74.15,74.16,74.02,74.05,16643.0,72.0931,72.1028,71.9667,71.9959,16643.0
2015-12-04 15:05:00,74.04,74.16,73.99,74.09,37088.0,71.9861,72.1028,71.9375,72.0347,37088.0
2015-12-04 15:10:00,74.11,74.26,74.1,74.26,13300.0,72.0542,72.2,72.0445,72.2,13300.0
2015-12-04 15:15:00,74.24,74.24,74.13,74.21,15223.0,72.1806,72.1806,72.0736,72.1514,15223.0
2015-12-04 15:20:00,74.2,74.25,74.18,74.18,15420.0,72.1417,72.1903,72.1223,72.1223,15420.0
2015-12-04 15:25:00,74.17,74.25,74.14,74.22,15399.0,72.1125,72.1903,72.0834,72.1611,15399.0
2015-12-04 15:30:00,74.21,74.22,74.04,74.09,23140.0,72.1514,72.1611,71.9861,72.0347,23140.0
2015-12-04 15:35:00,74.1,74.11,74.03,74.09,20762.0,72.0445,72.0542,71.9764,72.0347,20762.0
2015-12-04 15:40:00,74.08,74.13,74.06,74.1,37087.0,72.025,72.0736,72.0056,72.0445,37087.0
2015-12-04 15:45:00,74.08,74.1,74.04,74.07,36546.0,72.025,72.0445,71.9861,72.0153,36546.0
2015-12-04 15:50:00,74.06,74.08,74.0,74.04,29265.0,72.0056,72.025,71.9472,71.9861,29265.0
2015-12-04 15:55:00,74.06,74.15,74.03,74.11,65111.0,72.0056,72.0931,71.9764,72.0542,65111.0
2015-12-07 09:30:00,73.3,73.53,71.9,71.91,66856.0,71.2667,71.4903,69.9055,69.9152,66856.0
2015-12-07 09:35:00,71.9,72.08,71.58,71.81,46468.0,69.9055,70.0805,69.5944,69.818,46468.0
2015-12-07 09:40:00,71.82,71.93,71.42,71.51,30714.0,69.8277,69.9347,69.4388,69.5263,30714.0
2015-12-07 09:45:00,71.51,71.89,71.4,71.47,53645.0,69.5263,69.8958,69.4194,69.4874,53645.0
2015-12-07 09:50:00,71.47,71.52,71.15,71.3,27475.0,69.4874,69.536,69.1763,69.3221,27475.0
2015-12-07 09:55:00,71.27,71.27,70.86,70.93,56079.0,69.293,69.293,68.8943,68.9624,56079.0
2015-12-07 10:00:00,70.96,71.11,70.63,71.05,52635.0,68.9916,69.1374,68.6707,69.0791,52635.0
2015-12-07 10:05:00,71.08,71.08,70.59,70.68,29423.0,69.1082,69.1082,68.6318,68.7193,29423.0
2015-12-07 10:10:00,70.69,71.0,70.6,70.83,54713.0,68.7291,69.0305,68.6416,68.8652,54713.0
2015-12-07 10:15:00,70.84,70.99,70.73,70.89,26689.0,68.8749,69.0207,68.768,68.9235,26689.0
2015-12-07 10:20:00,70.87,70.87,70.6,70.7,23950.0,68.9041,68.9041,68.6416,68.7388,23950.0
2015-12-07 10:25:00,70.67,70.69,70.21,70.4,28181.0,68.7096,68.7291,68.2624,68.4471,28181.0
2015-12-07 10:30:00,70.4,70.51,70.3,70.38,31927.0,68.4471,68.5541,68.3499,68.4277,31927.0
2015-12-07 10:35:00,70.38,70.74,70.38,70.61,17660.0,68.4277,68.7777,68.4277,68.6513,17660.0
2015-12-07 10:40:00,70.65,70.65,70.46,70.46,14685.0,68.6902,68.6902,68.5054,68.5054,14685.0
2015-12-07 10:45:00,70.46,70.55,70.31,70.52,23156.0,68.5054,68.5929,68.3596,68.5638,23156.0
2015-12-07 10:50:00,70.54,70.75,70.39,70.72,27148.0,68.5832,68.7874,68.4374,68.7582,27148.0
2015-12-07 10:55:00,70.73,70.73,70.41,70.5,18649.0,68.768,68.768,68.4568,68.5443,18649.0
2015-12-07 11:00:00,70.5,70.62,70.39,70.4,112001.0,68.5443,68.661,68.4374,68.4471,112001.0
2015-12-07 11:05:00,70.34,70.37,70.12,70.36,14018.0,68.3888,68.4179,68.1749,68.4082,14018.0
2015-12-07 11:10:00,70.34,70.34,70.08,70.18,22873.0,68.3888,68.3888,68.136,68.2332,22873.0
2015-12-07 11:15:00,70.19,70.27,70.04,70.08,17394.0,68.2429,68.3207,68.0971,68.136,17394.0
2015-12-07 11:20:00,70.07,70.22,70.03,70.12,21505.0,68.1263,68.2721,68.0874,68.1749,21505.0
2015-12-07 11:25:00,70.13,70.26,70.09,70.22,15341.0,68.1846,68.311,68.1457,68.2721,15341.0
2015-12-07 11:30:00,70.2,70.55,70.19,70.54,15808.0,68.2527,68.5929,68.2429,68.5832,15808.0
2015-12-07 11:35:00,70.53,70.66,70.46,70.66,21357.0,68.5735,68.6999,68.5054,68.6999,21357.0
2015-12-07 11:40:00,70.68,70.69,70.56,70.61,22736.0,68.7193,68.7291,68.6027,68.6513,22736.0
2015-12-07 11:45:00,70.6,70.69,70.48,70.51,44838.0,68.6416,68.7291,68.5249,68.5541,44838.0
2015-12-07 11:50:00,70.52,70.55,70.45,70.5,19058.0,68.5638,68.5929,68.4957,68.5443,19058.0
2015-12-07 11:55:00,70.5,70.51,70.41,70.5,21603.0,68.5443,68.5541,68.4568,68.5443,21603.0
2015-12-07 12:00:00,70.47,70.51,70.37,70.38,22133.0,68.5152,68.5541,68.4179,68.4277,22133.0
2015-12-07 12:05:00,70.39,70.4,70.26,70.27,18684.0,68.4374,68.4471,68.311,68.3207,18684.0
2015-12-07 12:10:00,70.27,70.47,70.23,70.46,24516.0,68.3207,68.5152,68.2818,68.5054,24516.0
2015-12-07 12:15:00,70.47,70.72,70.46,70.59,28804.0,68.5152,68.7582,68.5054,68.6318,28804.0
2015-12-07 12:20:00,70.59,70.59,70.34,70.35,24217.0,68.6318,68.6318,68.3888,68.3985,24217.0
2015-12-07 12:25:00,70.34,70.35,70.18,70.25,56626.0,68.3888,68.3985,68.2332,68.3013,56626.0
2015-12-07 12:30:00,70.25,70.37,70.14,70.33,16946.0,68.3013,68.4179,68.1943,68.3791,16946.0
2015-12-07 12:35:00,70.33,70.36,70.21,70.24,13457.0,68.3791,68.4082,68.2624,68.2915,13457.0
2015-12-07 12:40:00,70.22,70.22,70.04,70.15,18975.0,68.2721,68.2721,68.0971,68.204,18975.0
2015-12-07 12:45:00,70.16,70.43,70.15,70.36,18210.0,68.2138,68.4763,68.204,68.4082,18210.0
2015-12-07 12:50:00,70.33,70.42,70.24,70.3,13899.0,68.3791,68.4666,68.2915,68.3499,13899.0
2015-12-07 12:55:00,70.3,70.55,70.3,70.55,14810.0,68.3499,68.5929,68.3499,68.5929,14810.0
2015-12-07 13:00:00,70.57,70.6,70.36,70.36,19019.0,68.6124,68.6416,68.4082,68.4082,19019.0
2015-12-07 13:05:00,70.35,70.57,70.31,70.54,24801.0,68.3985,68.6124,68.3596,68.5832,24801.0
2015-12-07 13:10:00,70.57,70.62,70.49,70.53,24462.0,68.6124,68.661,68.5346,68.5735,24462.0
2015-12-07 13:15:00,70.55,70.68,70.47,70.54,23796.0,68.5929,68.7193,68.5152,68.5832,23796.0
2015-12-07 13:20:00,70.52,70.62,70.38,70.38,19018.0,68.5638,68.661,68.4277,68.4277,19018.0
2015-12-07 13:25:00,70.46,70.47,70.34,70.34,13045.0,68.5054,68.5152,68.3888,68.3888,13045.0
2015-12-07 13:30:00,70.34,70.34,70.14,70.14,12256.0,68.3888,68.3888,68.1943,68.1943,12256.0
2015-12-07 13:35:00,70.14,70.22,70.08,70.17,13743.0,68.1943,68.2721,68.136,68.2235,13743.0
2015-12-07 13:40:00,70.14,70.17,70.0,70.01,20242.0,68.1943,68.2235,68.0582,68.0679,20242.0
2015-12-07 13:45:00,70.03,70.07,69.94,69.94,43948.0,68.0874,68.1263,67.9999,67.9999,43948.0
2015-12-07 13:50:00,69.97,70.04,69.93,69.93,12528.0,68.029,68.0971,67.9901,67.9901,12528.0
2015-12-07 13:55:00,69.95,69.97,69.83,69.89,17050.0,68.0096,68.029,67.8929,67.9513,17050.0
2015-12-07 14:00:00,69.91,70.15,69.9,70.1,12400.0,67.9707,68.204,67.961,68.1554,12400.0
2015-12-07 14:05:00,70.08,70.18,70.01,70.05,18908.0,68.136,68.2332,68.0679,68.1068,18908.0
2015-12-07 14:10:00,70.07,70.19,70.02,70.19,17610.0,68.1263,68.2429,68.0776,68.2429,17610.0
2015-12-07 14:15:00,70.19,70.3,70.16,70.28,29591.0,68.2429,68.3499,68.2138,68.3304,29591.0
2015-12-07 14:20:00,70.28,70.32,70.21,70.23,14540.0,68.3304,68.3693,68.2624,68.2818,14540.0
2015-12-07 14:25:00,70.21,70.29,70.19,70.2,15570.0,68.2624,68.3402,68.2429,68.2527,15570.0
2015-12-07 14:30:00,70.21,70.21,69.99,70.01,23337.0,68.2624,68.2624,68.0485,68.0679,23337.0
2015-12-07 14:35:00,70.03,70.29,70.03,70.24,14506.0,68.0874,68.3402,68.0874,68.2915,14506.0
2015-12-07 14:40:00,70.24,70.24,69.98,69.98,23354.0,68.2915,68.2915,68.0388,68.0388,23354.0
2015-12-07 14:45:00,69.99,70.23,69.97,70.18,30099.0,68.0485,68.2818,68.029,68.2332,30099.0
2015-12-07 14:50:00,70.16,70.21,70.09,70.12,20956.0,68.2138,68.2624,68.1457,68.1749,20956.0
2015-12-07 14:55:00,70.11,70.11,69.93,70.0,18106.0,68.1652,68.1652,67.9901,68.0582,18106.0
2015-12-07 15:00:00,70.01,70.02,69.93,69.93,19700.0,68.0679,68.0776,67.9901,67.9901,19700.0
2015-12-07 15:05:00,69.94,69.94,69.72,69.77,37363.0,67.9999,67.9999,67.786,67.8346,37363.0
2015-12-07 15:10:00,69.77,69.81,69.7,69.73,24552.0,67.8346,67.8735,67.7665,67.7957,24552.0
2015-12-07 15:15:00,69.71,69.94,69.7,69.94,18537.0,67.7762,67.9999,67.7665,67.9999,18537.0
2015-12-07 15:20:00,69.95,70.03,69.93,70.03,27753.0,68.0096,68.0874,67.9901,68.0874,27753.0
2015-12-07 15:25:00,70.03,70.16,70.03,70.14,37995.0,68.0874,68.2138,68.0874,68.1943,37995.0
2015-12-07 15:30:00,70.14,70.36,70.09,70.33,58878.0,68.1943,68.4082,68.1457,68.3791,58878.0
2015-12-07 15:35:00,70.34,70.38,70.1,70.22,57110.0,68.3888,68.4277,68.1554,68.2721,57110.0
2015-12-07 15:40:00,70.23,70.46,70.21,70.36,63526.0,68.2818,68.5054,68.2624,68.4082,63526.0
2015-12-07 15:45:00,70.37,70.47,70.34,70.44,48227.0,68.4179,68.5152,68.3888,68.486,48227.0
2015-12-07 15:50:00,70.44,70.47,70.35,70.47,50542.0,68.486,68.5152,68.3985,68.5152,50542.0
2015-12-07 15:55:00,70.47,70.47,70.34,70.41,71187.0,68.5152,68.5152,68.3888,68.4568,71187.0
2015-12-08 09:30:00,68.8,68.95,67.75,67.9,82204.0,66.8915,67.0373,65.8706,66.0165,82204.0
2015-12-08 09:35:00,67.92,68.37,67.75,68.25,30449.0,66.0359,66.4734,65.8706,66.3567,30449.0
2015-12-08 09:40:00,68.17,68.85,68.0,68.84,27131.0,66.279,66.9401,66.1137,66.9304,27131.0
2015-12-08 09:45:00,68.84,69.07,68.61,68.83,47382.0,66.9304,67.154,66.7068,66.9207,47382.0
2015-12-08 09:50:00,68.83,68.97,68.42,68.51,38862.0,66.9207,67.0568,66.522,66.6095,38862.0
2015-12-08 09:55:00,68.51,68.52,68.03,68.24,59888.0,66.6095,66.6193,66.1429,66.347,59888.0
2015-12-08 10:00:00,68.29,68.5,68.29,68.43,25627.0,66.3956,66.5998,66.3956,66.5318,25627.0
2015-12-08 10:05:00,68.42,68.51,68.0,68.04,34838.0,66.522,66.6095,66.1137,66.1526,34838.0
2015-12-08 10:10:00,68.04,68.32,67.93,68.26,57920.0,66.1526,66.4248,66.0456,66.3665,57920.0
2015-12-08 10:15:00,68.26,68.47,67.92,67.92,48640.0,66.3665,66.5706,66.0359,66.0359,48640.0
2015-12-08 10:20:00,67.87,67.87,67.5,67.69,25515.0,65.9873,65.9873,65.6276,65.8123,25515.0
2015-12-08 10:25:00,67.72,68.01,67.72,67.95,18368.0,65.8415,66.1234,65.8415,66.0651,18368.0
2015-12-08 10:30:00,67.97,68.4,67.92,68.39,20542.0,66.0845,66.5026,66.0359,66.4929,20542.0
2015-12-08 10:35:00,68.4,68.78,68.4,68.66,34313.0,66.5026,66.872,66.5026,66.7554,34313.0
2015-12-08 10:40:00,68.68,69.05,68.68,68.81,40757.0,66.7748,67.1346,66.7748,66.9012,40757.0
2015-12-08 10:45:00,68.81,68.96,68.71,68.96,13703.0,66.9012,67.0471,66.804,67.0471,13703.0
2015-12-08 10:50:00,68.98,69.29,68.85,69.14,21057.0,67.0665,67.3679,66.9401,67.2221,21057.0
2015-12-08 10:55:00,69.15,69.4,69.09,69.38,25697.0,67.2318,67.4748,67.1734,67.4554,25697.0
2015-12-08 11:00:00,69.4,69.75,69.36,69.67,30155.0,67.4748,67.8151,67.436,67.7374,30155.0
2015-12-08 11:05:00,69.74,69.78,69.51,69.54,17844.0,67.8054,67.8443,67.5818,67.611,17844.0
2015-12-08 11:10:00,69.56,69.61,69.31,69.38,12495.0,67.6304,67.679,67.3873,67.4554,12495.0
2015-12-08 11:15:00,69.39,69.4,69.17,69.2,24846.0,67.4651,67.4748,67.2512,67.2804,24846.0
2015-12-08 11:20:00,69.23,69.34,68.75,68.89,35312.0,67.3096,67.4165,66.8429,66.979,35312.0
2015-12-08 11:25:00,68.92,68.92,68.67,68.76,65127.0,67.0082,67.0082,66.7651,66.8526,65127.0
2015-12-08 11:30:00,68.77,68.77,68.58,68.65,13430.0,66.8623,66.8623,66.6776,66.7457,13430.0
2015-12-08 11:35:00,68.65,68.68,68.55,68.62,13484.0,66.7457,66.7748,66.6484,66.7165,13484.0
2015-12-08 11:40:00,68.65,68.91,68.65,68.89,10465.0,66.7457,66.9984,66.7457,66.979,10465.0
2015-12-08 11:45:00,68.91,68.98,68.76,68.92,59657.0,66.9984,67.0665,66.8526,67.0082,59657.0
2015-12-08 11:50:00,68.89,68.91,68.72,68.83,24487.0,66.979,66.9984,66.8137,66.9207,24487.0
2015-12-08 11:55:00,68.78,68.94,68.76,68.94,9842.0,66.872,67.0276,66.8526,67.0276,9842.0
2015-12-08 12:00:00,68.94,68.94,68.58,68.58,14200.0,67.0276,67.0276,66.6776,66.6776,14200.0
2015-12-08 12:05:00,68.59,68.6,68.35,68.35,32319.0,66.6873,66.697,66.454,66.454,32319.0
2015-12-08 12:10:00,68.34,68.41,68.18,68.2,12720.0,66.4443,66.5123,66.2887,66.3081,12720.0
2015-12-08 12:15:00,68.18,68.21,67.87,67.87,27501.0,66.2887,66.3179,65.9873,65.9873,27501.0
2015-12-08 12:20:00,67.85,67.93,67.57,67.62,50280.0,65.9678,66.0456,65.6956,65.7442,50280.0
2015-12-08 12:25:00,67.62,67.91,67.55,67.91,23915.0,65.7442,66.0262,65.6762,66.0262,23915.0
2015-12-08 12:30:00,67.89,67.96,67.82,67.9,26505.0,66.0067,66.0748,65.9387,66.0165,26505.0
2015-12-08 12:35:00,67.94,67.95,67.83,67.94,12349.0,66.0553,66.0651,65.9484,66.0553,12349.0
2015-12-08 12:40:00,67.92,68.02,67.86,67.96,9072.0,66.0359,66.1331,65.9776,66.0748,9072.0
2015-12-08 12:45:00,68.0,68.08,67.89,68.05,16100.0,66.1137,66.1915,66.0067,66.1623,16100.0
2015-12-08 12:50:00,68.07,68.32,68.03,68.31,20282.0,66.1817,66.4248,66.1429,66.4151,20282.0
2015-12-08 12:55:00,68.32,68.45,68.31,68.37,29726.0,66.4248,66.5512,66.4151,66.4734,29726.0
2015-12-08 13:00:00,68.41,68.42,68.14,68.17,21038.0,66.5123,66.522,66.2498,66.279,21038.0
2015-12-08 13:05:00,68.17,68.26,68.09,68.13,8151.0,66.279,66.3665,66.2012,66.2401,8151.0
2015-12-08 13:10:00,68.12,68.22,68.08,68.12,11251.0,66.2304,66.3276,66.1915,66.2304,11251.0
2015-12-08 13:15:00,68.1,68.11,67.85,67.89,14005.0,66.2109,66.2206,65.9678,66.0067,14005.0
2015-12-08 13:20:00,67.85,67.88,67.73,67.75,7508.0,65.9678,65.997,65.8512,65.8706,7508.0
2015-12-08 13:25:00,67.77,67.98,67.75,67.92,8202.0,65.8901,66.0942,65.8706,66.0359,8202.0
2015-12-08 13:30:00,67.93,68.11,67.91,68.04,28475.0,66.0456,66.2206,66.0262,66.1526,28475.0
2015-12-08 13:35:00,68.03,68.08,67.97,68.02,14480.0,66.1429,66.1915,66.0845,66.1331,14480.0
2015-12-08 13:40:00,68.01,68.02,67.91,67.95,7097.0,66.1234,66.1331,66.0262,66.0651,7097.0
2015-12-08 13:45:00,67.96,68.07,67.96,68.03,15943.0,66.0748,66.1817,66.0748,66.1429,15943.0
2015-12-08 13:50:00,68.02,68.11,67.96,68.08,25404.0,66.1331,66.2206,66.0748,66.1915,25404.0
2015-12-08 13:55:00,68.09,68.11,67.95,67.97,14329.0,66.2012,66.2206,66.0651,66.0845,14329.0
2015-12-08 14:00:00,67.97,68.09,67.85,68.09,15818.0,66.0845,66.2012,65.9678,66.2012,15818.0
2015-12-08 14:05:00,68.08,68.16,68.0,68.16,23734.0,66.1915,66.2692,66.1137,66.2692,23734.0
2015-12-08 14:10:00,68.15,68.26,68.11,68.14,21110.0,66.2595,66.3665,66.2206,66.2498,21110.0
2015-12-08 14:15:00,68.14,68.23,68.05,68.2,18156.0,66.2498,66.3373,66.1623,66.3081,18156.0
2015-12-08 14:20:00,68.22,68.34,68.13,68.13,24678.0,66.3276,66.4443,66.2401,66.2401,24678.0
2015-12-08 14:25:00,68.13,68.13,67.91,67.95,17313.0,66.2401,66.2401,66.0262,66.0651,17313.0
2015-12-08 14:30:00,67.93,68.02,67.87,67.88,13817.0,66.0456,66.1331,65.9873,65.997,13817.0
2015-12-08 14:35:00,67.87,68.0,67.87,67.99,17157.0,65.9873,66.1137,65.9873,66.104,17157.0
2015-12-08 14:40:00,67.97,67.99,67.89,67.98,14044.0,66.0845,66.104,66.0067,66.0942,14044.0
2015-12-08 14:45:00,67.98,68.08,67.96,67.99,21357.0,66.0942,66.1915,66.0748,66.104,21357.0
2015-12-08 14:50:00,68.0,68.09,67.99,68.05,78022.0,66.1137,66.2012,66.104,66.1623,78022.0
2015-12-08 14:55:00,68.04,68.1,67.86,67.97,27479.0,66.1526,66.2109,65.9776,66.0845,27479.0
2015-12-08 15:00:00,67.95,67.95,67.82,67.93,23705.0,66.0651,66.0651,65.9387,66.0456,23705.0
2015-12-08 15:05:00,67.92,68.09,67.89,68.08,19247.0,66.0359,66.2012,66.0067,66.1915,19247.0
2015-12-08 15:10:00,68.1,68.1,67.91,67.92,35732.0,66.2109,66.2109,66.0262,66.0359,35732.0
2015-12-08 15:15:00,67.88,67.89,67.57,67.68,29098.0,65.997,66.0067,65.6956,65.8026,29098.0
2015-12-08 15:20:00,67.68,67.92,67.64,67.83,28546.0,65.8026,66.0359,65.7637,65.9484,28546.0
2015-12-08 15:25:00,67.86,67.88,67.67,67.68,26788.0,65.9776,65.997,65.7928,65.8026,26788.0
2015-12-08 15:30:00,67.68,68.0,67.61,67.98,39278.0,65.8026,66.1137,65.7345,66.0942,39278.0
2015-12-08 15:35:00,67.97,68.05,67.97,68.01,74721.0,66.0845,66.1623,66.0845,66.1234,74721.0
2015-12-08 15:40:00,68.01,68.07,67.87,68.07,56644.0,66.1234,66.1817,65.9873,66.1817,56644.0
2015-12-08 15:45:00,68.04,68.15,68.0,68.15,68429.0,66.1526,66.2595,66.1137,66.2595,68429.0
2015-12-08 15:50:00,68.14,68.16,68.01,68.03,70984.0,66.2498,66.2692,66.1234,66.1429,70984.0
2015-12-08 15:55:00,68.03,68.04,67.87,67.94,114064.0,66.1429,66.1526,65.9873,66.0553,114064.0
2015-12-09 09:30:00,69.87,70.89,69.78,70.5,160268.0,67.9318,68.9235,67.8443,68.5443,160268.0
2015-12-09 09:35:00,70.44,71.09,70.41,70.61,64415.0,68.486,69.118,68.4568,68.6513,64415.0
2015-12-09 09:40:00,70.6,71.16,70.55,70.98,36735.0,68.6416,69.186,68.5929,69.011,36735.0
2015-12-09 09:45:00,70.98,71.87,70.92,71.55,54571.0,69.011,69.8763,68.9527,69.5652,54571.0
2015-12-09 09:50:00,71.63,71.63,71.0,71.13,45049.0,69.643,69.643,69.0305,69.1569,45049.0
2015-12-09 09:55:00,71.11,71.4,71.0,71.21,27782.0,69.1374,69.4194,69.0305,69.2346,27782.0
2015-12-09 10:00:00,71.2,71.6,71.18,71.57,40934.0,69.2249,69.6138,69.2055,69.5847,40934.0
2015-12-09 10:05:00,71.54,71.7,71.41,71.43,41907.0,69.5555,69.711,69.4291,69.4485,41907.0
2015-12-09 10:10:00,71.42,71.78,71.42,71.61,22289.0,69.4388,69.7888,69.4388,69.6235,22289.0
2015-12-09 10:15:00,71.65,71.76,71.49,71.67,20678.0,69.6624,69.7694,69.5069,69.6819,20678.0
2015-12-09 10:20:00,71.72,71.76,71.56,71.56,16611.0,69.7305,69.7694,69.5749,69.5749,16611.0
2015-12-09 10:25:00,71.54,71.59,71.34,71.34,58400.0,69.5555,69.6041,69.361,69.361,58400.0
2015-12-09 10:30:00,71.35,72.26,71.35,72.21,86307.0,69.3708,70.2555,69.3708,70.2069,86307.0
2015-12-09 10:35:00,72.22,72.34,71.83,71.88,33314.0,70.2166,70.3333,69.8374,69.8861,33314.0
2015-12-09 10:40:00,71.89,72.45,71.88,72.31,26382.0,69.8958,70.4402,69.8861,70.3041,26382.0
2015-12-09 10:45:00,72.33,72.54,72.32,72.49,55633.0,70.3236,70.5277,70.3138,70.4791,55633.0
2015-12-09 10:50:00,72.48,72.66,72.12,72.13,58432.0,70.4694,70.6444,70.1194,70.1291,58432.0
2015-12-09 10:55:00,72.12,72.21,71.84,72.15,11022.0,70.1194,70.2069,69.8472,70.1486,11022.0
2015-12-09 11:00:00,72.17,72.22,71.85,71.9,14270.0,70.168,70.2166,69.8569,69.9055,14270.0
2015-12-09 11:05:00,71.95,72.02,71.79,71.81,14950.0,69.9541,70.0222,69.7986,69.818,14950.0
2015-12-09 11:10:00,71.78,72.09,71.77,72.0,18855.0,69.7888,70.0902,69.7791,70.0027,18855.0
2015-12-09 11:15:00,72.0,72.04,71.84,71.9,12195.0,70.0027,70.0416,69.8472,69.9055,12195.0
2015-12-09 11:20:00,71.88,71.94,71.46,71.5,25179.0,69.8861,69.9444,69.4777,69.5166,25179.0
2015-12-09 11:25:00,71.5,71.57,71.43,71.47,20028.0,69.5166,69.5847,69.4485,69.4874,20028.0
2015-12-09 11:30:00,71.48,71.58,71.39,71.46,14495.0,69.4971,69.5944,69.4096,69.4777,14495.0
2015-12-09 11:35:00,71.46,71.6,71.46,71.56,13035.0,69.4777,69.6138,69.4777,69.5749,13035.0
2015-12-09 11:40:00,71.56,71.59,71.24,71.29,31460.0,69.5749,69.6041,69.2638,69.3124,31460.0
2015-12-09 11:45:00,71.26,71.3,70.65,70.65,42162.0,69.2833,69.3221,68.6902,68.6902,42162.0
2015-12-09 11:50:00,70.7,70.86,70.66,70.86,28083.0,68.7388,68.8943,68.6999,68.8943,28083.0
2015-12-09 11:55:00,70.88,71.1,70.87,71.09,18666.0,68.9138,69.1277,68.9041,69.118,18666.0
2015-12-09 12:00:00,71.04,71.34,71.03,71.16,20709.0,69.0694,69.361,69.0596,69.186,20709.0
2015-12-09 12:05:00,71.16,71.42,71.11,71.42,12838.0,69.186,69.4388,69.1374,69.4388,12838.0
2015-12-09 12:10:00,71.36,71.37,71.14,71.22,17196.0,69.3805,69.3902,69.1666,69.2444,17196.0
2015-12-09 12:15:00,71.26,71.31,71.08,71.09,14158.0,69.2833,69.3319,69.1082,69.118,14158.0
2015-12-09 12:20:00,71.07,71.07,70.53,70.55,10608.0,69.0985,69.0985,68.5735,68.5929,10608.0
2015-12-09 12:25:00,70.55,70.58,70.3,70.34,20615.0,68.5929,68.6221,68.3499,68.3888,20615.0
2015-12-09 12:30:00,70.38,70.38,70.23,70.24,11019.0,68.4277,68.4277,68.2818,68.2915,11019.0
2015-12-09 12:35:00,70.21,70.35,70.15,70.15,28429.0,68.2624,68.3985,68.204,68.204,28429.0
2015-12-09 12:40:00,70.16,70.16,70.0,70.14,26977.0,68.2138,68.2138,68.0582,68.1943,26977.0
2015-12-09 12:45:00,70.16,70.33,70.12,70.32,14443.0,68.2138,68.3791,68.1749,68.3693,14443.0
2015-12-09 12:50:00,70.36,70.4,70.18,70.25,10310.0,68.4082,68.4471,68.2332,68.3013,10310.0
2015-12-09 12:55:00,70.25,70.26,70.1,70.21,7670.0,68.3013,68.311,68.1554,68.2624,7670.0
2015-12-09 13:00:00,70.18,70.46,70.11,70.34,7840.0,68.2332,68.5054,68.1652,68.3888,7840.0
2015-12-09 13:05:00,70.32,70.45,70.13,70.4,14720.0,68.3693,68.4957,68.1846,68.4471,14720.0
2015-12-09 13:10:00,70.37,70.58,70.32,70.55,8654.0,68.4179,68.6221,68.3693,68.5929,8654.0
2015-12-09 13:15:00,70.51,70.61,70.31,70.4,9379.0,68.5541,68.6513,68.3596,68.4471,9379.0
2015-12-09 13:20:00,70.34,70.53,70.27,70.52,9308.0,68.3888,68.5735,68.3207,68.5638,9308.0
2015-12-09 13:25:00,70.53,70.53,70.24,70.33,11250.0,68.5735,68.5735,68.2915,68.3791,11250.0
2015-12-09 13:30:00,70.29,70.34,70.08,70.31,9042.0,68.3402,68.3888,68.136,68.3596,9042.0
2015-12-09 13:35:00,70.31,70.34,70.18,70.25,7128.0,68.3596,68.3888,68.2332,68.3013,7128.0
2015-12-09 13:40:00,70.26,70.32,70.03,70.06,7657.0,68.311,68.3693,68.0874,68.1165,7657.0
2015-12-09 13:45:00,70.06,70.27,70.04,70.24,8749.0,68.1165,68.3207,68.0971,68.2915,8749.0
2015-12-09 13:50:00,70.28,70.52,70.25,70.5,12210.0,68.3304,68.5638,68.3013,68.5443,12210.0
2015-12-09 13:55:00,70.55,70.69,70.44,70.45,27461.0,68.5929,68.7291,68.486,68.4957,27461.0
2015-12-09 14:00:00,70.44,70.55,70.41,70.5,36071.0,68.486,68.5929,68.4568,68.5443,36071.0
2015-12-09 14:05:00,70.47,70.54,70.42,70.54,21779.0,68.5152,68.5832,68.4666,68.5832,21779.0
2015-12-09 14:10:00,70.53,70.62,70.51,70.62,11710.0,68.5735,68.661,68.5541,68.661,11710.0
2015-12-09 14:15:00,70.65,70.77,70.61,70.66,17389.0,68.6902,68.8068,68.6513,68.6999,17389.0
2015-12-09 14:20:00,70.65,70.68,70.61,70.66,12124.0,68.6902,68.7193,68.6513,68.6999,12124.0
2015-12-09 14:25:00,70.63,70.69,70.54,70.61,14724.0,68.6707,68.7291,68.5832,68.6513,14724.0
2015-12-09 14:30:00,70.59,70.84,70.59,70.83,11109.0,68.6318,68.8749,68.6318,68.8652,11109.0
2015-12-09 14:35:00,70.8,71.05,70.79,71.02,10350.0,68.836,69.0791,68.8263,69.0499,10350.0
2015-12-09 14:40:00,71.01,71.01,70.71,70.79,23973.0,69.0402,69.0402,68.7485,68.8263,23973.0
2015-12-09 14:45:00,70.78,70.79,70.63,70.68,9237.0,68.8166,68.8263,68.6707,68.7193,9237.0
2015-12-09 14:50:00,70.66,70.68,70.57,70.61,16702.0,68.6999,68.7193,68.6124,68.6513,16702.0
2015-12-09 14:55:00,70.62,70.62,70.38,70.41,18687.0,68.661,68.661,68.4277,68.4568,18687.0
2015-12-09 15:00:00,70.4,70.51,70.39,70.49,34898.0,68.4471,68.5541,68.4374,68.5346,34898.0
2015-12-09 15:05:00,70.5,70.54,70.43,70.53,18864.0,68.5443,68.5832,68.4763,68.5735,18864.0
2015-12-09 15:10:00,70.53,70.6,70.46,70.52,21159.0,68.5735,68.6416,68.5054,68.5638,21159.0
2015-12-09 15:15:00,70.52,70.69,70.5,70.67,35169.0,68.5638,68.7291,68.5443,68.7096,35169.0
2015-12-09 15:20:00,70.68,71.02,70.68,71.0,33343.0,68.7193,69.0499,68.7193,69.0305,33343.0
2015-12-09 15:25:00,70.99,71.12,70.97,71.09,30673.0,69.0207,69.1471,69.0013,69.118,30673.0
2015-12-09 15:30:00,71.09,71.29,71.05,71.18,35540.0,69.118,69.3124,69.0791,69.2055,35540.0
2015-12-09 15:35:00,71.17,71.23,71.1,71.11,40778.0,69.1957,69.2541,69.1277,69.1374,40778.0
2015-12-09 15:40:00,71.1,71.15,71.05,71.11,39357.0,69.1277,69.1763,69.0791,69.1374,39357.0
2015-12-09 15:45:00,71.13,71.21,71.12,71.15,56077.0,69.1569,69.2346,69.1471,69.1763,56077.0
2015-12-09 15:50:00,71.16,71.24,71.06,71.22,49272.0,69.186,69.2638,69.0888,69.2444,49272.0
2015-12-09 15:55:00,71.22,71.22,71.02,71.08,106119.0,69.2444,69.2444,69.0499,69.1082,106119.0
2015-12-10 09:30:00,70.69,71.0,70.69,70.73,20972.0,68.7291,69.0305,68.7291,68.768,20972.0
2015-12-10 09:35:00,70.76,71.26,70.7,71.23,10811.0,68.7971,69.2833,68.7388,69.2541,10811.0
2015-12-10 09:40:00,71.42,71.74,71.36,71.51,10585.0,69.4388,69.7499,69.3805,69.5263,10585.0
2015-12-10 09:45:00,71.5,71.71,71.32,71.32,11215.0,69.5166,69.7208,69.3416,69.3416,11215.0
2015-12-10 09:50:00,71.32,71.64,71.32,71.59,31398.0,69.3416,69.6527,69.3416,69.6041,31398.0
2015-12-10 09:55:00,71.62,71.65,71.3,71.48,44650.0,69.6333,69.6624,69.3221,69.4971,44650.0
2015-12-10 10:00:00,71.49,71.74,71.46,71.53,14278.0,69.5069,69.7499,69.4777,69.5458,14278.0
2015-12-10 10:05:00,71.52,71.65,71.37,71.38,12317.0,69.536,69.6624,69.3902,69.3999,12317.0
2015-12-10 10:10:00,71.31,71.38,71.1,71.21,9220.0,69.3319,69.3999,69.1277,69.2346,9220.0
2015-12-10 10:15:00,71.19,71.34,71.03,71.25,15285.0,69.2152,69.361,69.0596,69.2735,15285.0
2015-12-10 10:20:00,71.23,71.39,71.14,71.31,12849.0,69.2541,69.4096,69.1666,69.3319,12849.0
2015-12-10 10:25:00,71.34,71.44,71.29,71.37,5556.0,69.361,69.4583,69.3124,69.3902,5556.0
2015-12-10 10:30:00,71.36,71.45,71.21,71.21,7214.0,69.3805,69.468,69.2346,69.2346,7214.0
2015-12-10 10:35:00,71.25,71.48,71.24,71.48,15505.0,69.2735,69.4971,69.2638,69.4971,15505.0
2015-12-10 10:40:00,71.5,71.83,71.42,71.83,10067.0,69.5166,69.8374,69.4388,69.8374,10067.0
2015-12-10 10:45:00,71.84,71.89,71.54,71.54,10240.0,69.8472,69.8958,69.5555,69.5555,10240.0
2015-12-10 10:50:00,71.55,71.62,71.3,71.33,11691.0,69.5652,69.6333,69.3221,69.3513,11691.0
2015-12-10 10:55:00,71.32,71.49,71.3,71.37,20082.0,69.3416,69.5069,69.3221,69.3902,20082.0
2015-12-10 11:00:00,71.36,71.41,71.25,71.31,8238.0,69.3805,69.4291,69.2735,69.3319,8238.0
2015-12-10 11:05:00,71.34,71.4,71.08,71.12,9232.0,69.361,69.4194,69.1082,69.1471,9232.0
2015-12-10 11:10:00,71.11,71.26,71.07,71.26,43804.0,69.1374,69.2833,69.0985,69.2833,43804.0
2015-12-10 11:15:00,71.27,71.48,71.25,71.35,23474.0,69.293,69.4971,69.2735,69.3708,23474.0
2015-12-10 11:20:00,71.4,71.45,71.31,71.31,6086.0,69.4194,69.468,69.3319,69.3319,6086.0
2015-12-10 11:25:00,71.28,71.33,71.07,71.07,4552.0,69.3027,69.3513,69.0985,69.0985,4552.0
2015-12-10 11:30:00,71.08,71.11,70.84,70.86,6900.0,69.1082,69.1374,68.8749,68.8943,6900.0
2015-12-10 11:35:00,70.8,70.81,70.67,70.67,10848.0,68.836,68.8457,68.7096,68.7096,10848.0
2015-12-10 11:40:00,70.67,70.79,70.64,70.65,9664.0,68.7096,68.8263,68.6805,68.6902,9664.0
2015-12-10 11:45:00,70.64,70.71,70.57,70.71,8900.0,68.6805,68.7485,68.6124,68.7485,8900.0
2015-12-10 11:50:00,70.73,70.74,70.59,70.67,5160.0,68.768,68.7777,68.6318,68.7096,5160.0
2015-12-10 11:55:00,70.69,70.9,70.63,70.84,7767.0,68.7291,68.9332,68.6707,68.8749,7767.0
2015-12-10 12:00:00,70.88,70.97,70.81,70.94,7380.0,68.9138,69.0013,68.8457,68.9721,7380.0
2015-12-10 12:05:00,70.98,71.02,70.86,70.89,4338.0,69.011,69.0499,68.8943,68.9235,4338.0
2015-12-10 12:10:00,70.83,70.83,70.65,70.68,5900.0,68.8652,68.8652,68.6902,68.7193,5900.0
2015-12-10 12:15:00,70.64,70.77,70.63,70.64,6500.0,68.6805,68.8068,68.6707,68.6805,6500.0
2015-12-10 12:20:00,70.65,70.79,70.59,70.78,5300.0,68.6902,68.8263,68.6318,68.8166,5300.0
2015-12-10 12:25:00,70.78,71.0,70.76,70.98,5200.0,68.8166,69.0305,68.7971,69.011,5200.0
2015-12-10 12:30:00,70.98,71.03,70.8,70.85,9217.0,69.011,69.0596,68.836,68.8846,9217.0
2015-12-10 12:35:00,70.85,70.99,70.8,70.85,14746.0,68.8846,69.0207,68.836,68.8846,14746.0
2015-12-10 12:40:00,70.86,70.88,70.57,70.86,17598.0,68.8943,68.9138,68.6124,68.8943,17598.0
2015-12-10 12:45:00,70.89,71.05,70.84,70.97,12723.0,68.9235,69.0791,68.8749,69.0013,12723.0
2015-12-10 12:50:00,71.0,71.0,70.84,70.95,4863.0,69.0305,69.0305,68.8749,68.9819,4863.0
2015-12-10 12:55:00,70.94,71.04,70.9,71.03,8298.0,68.9721,69.0694,68.9332,69.0596,8298.0
2015-12-10 13:00:00,71.04,71.04,70.81,70.9,8254.0,69.0694,69.0694,68.8457,68.9332,8254.0
2015-12-10 13:05:00,70.87,70.96,70.84,70.96,6808.0,68.9041,68.9916,68.8749,68.9916,6808.0
2015-12-10 13:10:00,70.95,71.04,70.82,71.0,13075.0,68.9819,69.0694,68.8555,69.0305,13075.0
2015-12-10 13:15:00,71.0,71.13,70.93,71.11,8959.0,69.0305,69.1569,68.9624,69.1374,8959.0
2015-12-10 13:20:00,71.09,71.21,71.06,71.12,5830.0,69.118,69.2346,69.0888,69.1471,5830.0
2015-12-10 13:25:00,71.14,71.17,71.0,71.1,6448.0,69.1666,69.1957,69.0305,69.1277,6448.0
2015-12-10 13:30:00,71.13,71.23,71.1,71.14,7053.0,69.1569,69.2541,69.1277,69.1666,7053.0
2015-12-10 13:35:00,71.14,71.14,70.96,71.05,15176.0,69.1666,69.1666,68.9916,69.0791,15176.0
2015-12-10 13:40:00,71.02,71.05,70.9,71.05,8012.0,69.0499,69.0791,68.9332,69.0791,8012.0
2015-12-10 13:45:00,71.04,71.22,71.03,71.22,7346.0,69.0694,69.2444,69.0596,69.2444,7346.0
2015-12-10 13:50:00,71.22,71.32,71.2,71.32,9574.0,69.2444,69.3416,69.2249,69.3416,9574.0
2015-12-10 13:55:00,71.32,71.36,71.28,71.33,4756.0,69.3416,69.3805,69.3027,69.3513,4756.0
2015-12-10 14:00:00,71.29,71.43,71.25,71.4,7687.0,69.3124,69.4485,69.2735,69.4194,7687.0
2015-12-10 14:05:00,71.43,71.55,71.38,71.54,9846.0,69.4485,69.5652,69.3999,69.5555,9846.0
2015-12-10 14:10:00,71.56,71.63,71.5,71.56,22741.0,69.5749,69.643,69.5166,69.5749,22741.0
2015-12-10 14:15:00,71.59,71.8,71.58,71.78,10719.0,69.6041,69.8083,69.5944,69.7888,10719.0
2015-12-10 14:20:00,71.77,71.82,71.75,71.78,7997.0,69.7791,69.8277,69.7597,69.7888,7997.0
2015-12-10 14:25:00,71.78,72.02,71.78,71.99,21214.0,69.7888,70.0222,69.7888,69.993,21214.0
2015-12-10 14:30:00,72.0,72.09,71.99,71.99,20687.0,70.0027,70.0902,69.993,69.993,20687.0
2015-12-10 14:35:00,72.02,72.05,71.89,71.93,9260.0,70.0222,70.0513,69.8958,69.9347,9260.0
2015-12-10 14:40:00,71.93,72.07,71.93,72.02,15322.0,69.9347,70.0708,69.9347,70.0222,15322.0
2015-12-10 14:45:00,72.03,72.04,71.85,71.85,12005.0,70.0319,70.0416,69.8569,69.8569,12005.0
2015-12-10 14:50:00,71.84,71.84,71.62,71.64,9808.0,69.8472,69.8472,69.6333,69.6527,9808.0
2015-12-10 14:55:00,71.62,71.62,71.55,71.57,8897.0,69.6333,69.6333,69.5652,69.5847,8897.0
2015-12-10 15:00:00,71.57,71.63,71.49,71.54,12445.0,69.5847,69.643,69.5069,69.5555,12445.0
2015-12-10 15:05:00,71.53,71.6,71.42,71.42,12432.0,69.5458,69.6138,69.4388,69.4388,12432.0
2015-12-10 15:10:00,71.46,71.46,71.28,71.3,15288.0,69.4777,69.4777,69.3027,69.3221,15288.0
2015-12-10 15:15:00,71.32,71.4,71.2,71.2,12588.0,69.3416,69.4194,69.2249,69.2249,12588.0
2015-12-10 15:20:00,71.19,71.27,71.15,71.26,12658.0,69.2152,69.293,69.1763,69.2833,12658.0
2015-12-10 15:25:00,71.26,71.26,71.15,71.23,14537.0,69.2833,69.2833,69.1763,69.2541,14537.0
2015-12-10 15:30:00,71.22,71.25,71.14,71.23,17464.0,69.2444,69.2735,69.1666,69.2541,17464.0
2015-12-10 15:35:00,71.24,71.27,71.18,71.21,13319.0,69.2638,69.293,69.2055,69.2346,13319.0
2015-12-10 15:40:00,71.25,71.35,71.1,71.17,23538.0,69.2735,69.3708,69.1277,69.1957,23538.0
2015-12-10 15:45:00,71.14,71.16,70.96,71.02,34566.0,69.1666,69.186,68.9916,69.0499,34566.0
2015-12-10 15:50:00,71.01,71.02,70.87,70.98,36010.0,69.0402,69.0499,68.9041,69.011,36010.0
2015-12-10 15:55:00,70.97,71.12,70.92,71.06,59070.0,69.0013,69.1471,68.9527,69.0888,59070.0
2015-12-11 09:30:00,69.62,70.03,69.21,69.24,29687.0,67.6887,68.0874,67.2901,67.3193,29687.0
2015-12-11 09:35:00,69.35,69.58,69.11,69.46,24181.0,67.4262,67.6499,67.1929,67.5332,24181.0
2015-12-11 09:40:00,69.46,70.04,69.46,70.03,17301.0,67.5332,68.0971,67.5332,68.0874,17301.0
2015-12-11 09:45:00,69.9,69.9,69.26,69.46,19233.0,67.961,67.961,67.3387,67.5332,19233.0
2015-12-11 09:50:00,69.42,69.51,69.12,69.29,18007.0,67.4943,67.5818,67.2026,67.3679,18007.0
2015-12-11 09:55:00,69.29,69.46,69.09,69.09,19979.0,67.3679,67.5332,67.1734,67.1734,19979.0
2015-12-11 10:00:00,69.14,69.55,69.13,69.33,28308.0,67.2221,67.6207,67.2123,67.4068,28308.0
2015-12-11 10:05:00,69.43,69.52,69.33,69.47,10930.0,67.504,67.5915,67.4068,67.5429,10930.0
2015-12-11 10:10:00,69.47,69.84,69.47,69.81,12853.0,67.5429,67.9026,67.5429,67.8735,12853.0
2015-12-11 10:15:00,69.86,69.91,69.6,69.88,12374.0,67.9221,67.9707,67.6693,67.9415,12374.0
2015-12-11 10:20:00,69.86,69.98,69.76,69.98,12101.0,67.9221,68.0388,67.8249,68.0388,12101.0
2015-12-11 10:25:00,70.04,70.47,69.99,70.42,20325.0,68.0971,68.5152,68.0485,68.4666,20325.0
2015-12-11 10:30:00,70.43,70.51,70.38,70.42,51130.0,68.4763,68.5541,68.4277,68.4666,51130.0
2015-12-11 10:35:00,70.42,70.51,70.23,70.27,16580.0,68.4666,68.5541,68.2818,68.3207,16580.0
2015-12-11 10:40:00,70.28,70.38,70.21,70.21,25042.0,68.3304,68.4277,68.2624,68.2624,25042.0
2015-12-11 10:45:00,70.19,70.34,70.05,70.05,14814.0,68.2429,68.3888,68.1068,68.1068,14814.0
2015-12-11 10:50:00,70.04,70.04,69.82,69.85,12444.0,68.0971,68.0971,67.8832,67.9124,12444.0
2015-12-11 10:55:00,69.83,69.83,69.5,69.5,7257.0,67.8929,67.8929,67.5721,67.5721,7257.0
2015-12-11 11:00:00,69.52,69.64,69.49,69.54,8992.0,67.5915,67.7082,67.5624,67.611,8992.0
2015-12-11 11:05:00,69.62,69.89,69.58,69.58,8716.0,67.6887,67.9513,67.6499,67.6499,8716.0
2015-12-11 11:10:00,69.58,69.72,69.55,69.72,8911.0,67.6499,67.786,67.6207,67.786,8911.0
2015-12-11 11:15:00,69.74,69.87,69.66,69.84,7926.0,67.8054,67.9318,67.7276,67.9026,7926.0
2015-12-11 11:20:00,69.84,69.94,69.62,69.63,21506.0,67.9026,67.9999,67.6887,67.6985,21506.0
2015-12-11 11:25:00,69.7,69.71,69.54,69.66,5500.0,67.7665,67.7762,67.611,67.7276,5500.0
2015-12-11 11:30:00,69.66,69.66,69.52,69.57,7054.0,67.7276,67.7276,67.5915,67.6401,7054.0
2015-12-11 11:35:00,69.59,69.7,69.53,69.59,7035.0,67.6596,67.7665,67.6012,67.6596,7035.0
2015-12-11 11:40:00,69.71,69.85,69.68,69.74,22753.0,67.7762,67.9124,67.7471,67.8054,22753.0
2015-12-11 11:45:00,69.71,69.75,69.63,69.64,4632.0,67.7762,67.8151,67.6985,67.7082,4632.0
2015-12-11 11:50:00,69.63,69.63,69.46,69.52,8640.0,67.6985,67.6985,67.5332,67.5915,8640.0
2015-12-11 11:55:00,69.5,69.55,69.43,69.44,7329.0,67.5721,67.6207,67.504,67.5137,7329.0
2015-12-11 12:00:00,69.47,69.5,69.33,69.43,11868.0,67.5429,67.5721,67.4068,67.504,11868.0
2015-12-11 12:05:00,69.39,69.43,69.29,69.31,15210.0,67.4651,67.504,67.3679,67.3873,15210.0
2015-12-11 12:10:00,69.29,69.31,69.06,69.11,14896.0,67.3679,67.3873,67.1443,67.1929,14896.0
2015-12-11 12:15:00,69.08,69.12,68.87,68.91,13606.0,67.1637,67.2026,66.9596,66.9984,13606.0
2015-12-11 12:20:00,68.89,68.89,68.78,68.82,12153.0,66.979,66.979,66.872,66.9109,12153.0
2015-12-11 12:25:00,68.83,68.93,68.81,68.89,23476.0,66.9207,67.0179,66.9012,66.979,23476.0
2015-12-11 12:30:00,68.86,69.01,68.8,68.97,13165.0,66.9498,67.0957,66.8915,67.0568,13165.0
2015-12-11 12:35:00,68.96,69.03,68.94,68.96,6576.0,67.0471,67.1151,67.0276,67.0471,6576.0
2015-12-11 12:40:00,68.95,68.95,68.82,68.89,22955.0,67.0373,67.0373,66.9109,66.979,22955.0
2015-12-11 12:45:00,68.9,69.21,68.88,69.16,34608.0,66.9887,67.2901,66.9693,67.2415,34608.0
2015-12-11 12:50:00,69.15,69.16,68.69,68.76,26963.0,67.2318,67.2415,66.7845,66.8526,26963.0
2015-12-11 12:55:00,68.75,68.78,68.57,68.64,14890.0,66.8429,66.872,66.6679,66.7359,14890.0
2015-12-11 13:00:00,68.65,68.8,68.6,68.75,11338.0,66.7457,66.8915,66.697,66.8429,11338.0
2015-12-11 13:05:00,68.75,68.8,68.57,68.69,11060.0,66.8429,66.8915,66.6679,66.7845,11060.0
2015-12-11 13:10:00,68.72,68.75,68.59,68.63,9282.0,66.8137,66.8429,66.6873,66.7262,9282.0
2015-12-11 13:15:00,68.59,68.59,68.29,68.43,26624.0,66.6873,66.6873,66.3956,66.5318,26624.0
2015-12-11 13:20:00,68.37,68.38,68.16,68.22,8779.0,66.4734,66.4831,66.2692,66.3276,8779.0
2015-12-11 13:25:00,68.2,68.2,67.98,67.98,14316.0,66.3081,66.3081,66.0942,66.0942,14316.0
2015-12-11 13:30:00,67.95,68.03,67.84,67.97,19564.0,66.0651,66.1429,65.9581,66.0845,19564.0
2015-12-11 13:35:00,68.01,68.02,67.84,67.93,10302.0,66.1234,66.1331,65.9581,66.0456,10302.0
2015-12-11 13:40:00,67.95,68.1,67.89,67.98,7881.0,66.0651,66.2109,66.0067,66.0942,7881.0
2015-12-11 13:45:00,67.93,67.97,67.8,67.84,15334.0,66.0456,66.0845,65.9192,65.9581,15334.0
2015-12-11 13:50:00,67.83,67.99,67.83,67.94,11409.0,65.9484,66.104,65.9484,66.0553,11409.0
2015-12-11 13:55:00,67.93,68.06,67.93,67.98,10333.0,66.0456,66.172,66.0456,66.0942,10333.0
2015-12-11 14:00:00,67.94,68.2,67.94,68.12,18684.0,66.0553,66.3081,66.0553,66.2304,18684.0
2015-12-11 14:05:00,68.1,68.26,68.1,68.26,13310.0,66.2109,66.3665,66.2109,66.3665,13310.0
2015-12-11 14:10:00,68.25,68.26,68.09,68.2,11784.0,66.3567,66.3665,66.2012,66.3081,11784.0
2015-12-11 14:15:00,68.21,68.28,68.18,68.23,15446.0,66.3179,66.3859,66.2887,66.3373,15446.0
2015-12-11 14:20:00,68.21,68.21,68.02,68.03,19393.0,66.3179,66.3179,66.1331,66.1429,19393.0
2015-12-11 14:25:00,68.0,68.03,67.86,67.86,16567.0,66.1137,66.1429,65.9776,65.9776,16567.0
2015-12-11 14:30:00,67.9,68.04,67.88,67.99,13066.0,66.0165,66.1526,65.997,66.104,13066.0
2015-12-11 14:35:00,68.01,68.02,67.95,67.96,10000.0,66.1234,66.1331,66.0651,66.0748,10000.0
2015-12-11 14:40:00,67.95,67.95,67.82,67.86,8199.0,66.0651,66.0651,65.9387,65.9776,8199.0
2015-12-11 14:45:00,67.86,67.88,67.66,67.69,22794.0,65.9776,65.997,65.7831,65.8123,22794.0
2015-12-11 14:50:00,67.73,67.76,67.66,67.7,16200.0,65.8512,65.8803,65.7831,65.822,16200.0
2015-12-11 14:55:00,67.69,67.7,67.63,67.67,11181.0,65.8123,65.822,65.7539,65.7928,11181.0
2015-12-11 15:00:00,67.65,67.67,67.61,67.63,12860.0,65.7734,65.7928,65.7345,65.7539,12860.0
2015-12-11 15:05:00,67.62,67.64,67.52,67.55,15011.0,65.7442,65.7637,65.647,65.6762,15011.0
2015-12-11 15:10:00,67.56,67.64,67.5,67.55,21736.0,65.6859,65.7637,65.6276,65.6762,21736.0
2015-12-11 15:15:00,67.57,67.58,67.39,67.42,35473.0,65.6956,65.7053,65.5206,65.5498,35473.0
2015-12-11 15:20:00,67.42,67.47,67.29,67.29,18551.0,65.5498,65.5984,65.4234,65.4234,18551.0
2015-12-11 15:25:00,67.29,67.61,67.28,67.61,35118.0,65.4234,65.7345,65.4137,65.7345,35118.0
2015-12-11 15:30:00,67.59,67.71,67.53,67.64,45464.0,65.7151,65.8317,65.6567,65.7637,45464.0
2015-12-11 15:35:00,67.65,67.8,67.63,67.63,32002.0,65.7734,65.9192,65.7539,65.7539,32002.0
2015-12-11 15:40:00,67.64,67.77,67.58,67.63,29558.0,65.7637,65.8901,65.7053,65.7539,29558.0
2015-12-11 15:45:00,67.6,67.74,67.56,67.71,40290.0,65.7248,65.8609,65.6859,65.8317,40290.0
2015-12-11 15:50:00,67.7,67.72,67.61,67.64,49760.0,65.822,65.8415,65.7345,65.7637,49760.0
2015-12-11 15:55:00,67.63,67.64,67.48,67.58,144099.0,65.7539,65.7637,65.6081,65.7053,144099.0
2015-12-14 09:30:00,67.07,67.28,66.51,66.51,47534.0,65.2095,65.4137,64.665,64.665,47534.0
2015-12-14 09:35:00,66.53,66.74,66.1,66.15,39982.0,64.6845,64.8886,64.2664,64.315,39982.0
2015-12-14 09:40:00,66.21,66.26,65.78,65.78,18722.0,64.3733,64.422,63.9553,63.9553,18722.0
2015-12-14 09:45:00,65.85,66.21,65.5,65.64,32886.0,64.0233,64.3733,63.683,63.8192,32886.0
2015-12-14 09:50:00,65.61,65.61,64.85,64.89,26611.0,63.79,63.79,63.0511,63.09,26611.0
2015-12-14 09:55:00,64.87,65.43,64.79,65.31,72382.0,63.0705,63.615,62.9927,63.4983,72382.0
2015-12-14 10:00:00,65.26,65.26,64.87,65.01,13717.0,63.4497,63.4497,63.0705,63.2066,13717.0
2015-12-14 10:05:00,65.02,65.53,64.98,65.49,33919.0,63.2163,63.7122,63.1775,63.6733,33919.0
2015-12-14 10:10:00,65.39,65.42,64.95,65.09,32013.0,63.5761,63.6053,63.1483,63.2844,32013.0
2015-12-14 10:15:00,65.09,65.82,65.04,65.22,27204.0,63.2844,63.9942,63.2358,63.4108,27204.0
2015-12-14 10:20:00,65.22,65.37,65.15,65.24,13709.0,63.4108,63.5566,63.3427,63.4302,13709.0
2015-12-14 10:25:00,65.27,65.31,64.9,64.92,13942.0,63.4594,63.4983,63.0997,63.1191,13942.0
2015-12-14 10:30:00,64.95,65.33,64.92,65.25,12864.0,63.1483,63.5178,63.1191,63.44,12864.0
2015-12-14 10:35:00,65.22,65.45,65.19,65.45,11786.0,63.4108,63.6344,63.3816,63.6344,11786.0
2015-12-14 10:40:00,65.48,65.52,65.23,65.31,21350.0,63.6636,63.7025,63.4205,63.4983,21350.0
2015-12-14 10:45:00,65.3,65.92,65.29,65.59,28323.0,63.4886,64.0914,63.4789,63.7705,28323.0
2015-12-14 10:50:00,65.57,65.73,65.27,65.27,12289.0,63.7511,63.9067,63.4594,63.4594,12289.0
2015-12-14 10:55:00,65.24,65.62,65.24,65.59,12993.0,63.4302,63.7997,63.4302,63.7705,12993.0
2015-12-14 11:00:00,65.54,65.67,65.41,65.67,18036.0,63.7219,63.8483,63.5955,63.8483,18036.0
2015-12-14 11:05:00,65.66,65.67,65.46,65.51,28357.0,63.8386,63.8483,63.6441,63.6928,28357.0
2015-12-14 11:10:00,65.48,65.56,65.22,65.23,29773.0,63.6636,63.7414,63.4108,63.4205,29773.0
2015-12-14 11:15:00,65.22,65.24,64.81,64.85,18819.0,63.4108,63.4302,63.0122,63.0511,18819.0
2015-12-14 11:20:00,64.91,64.94,64.85,64.85,11064.0,63.1094,63.1386,63.0511,63.0511,11064.0
2015-12-14 11:25:00,64.91,64.91,64.37,64.52,29639.0,63.1094,63.1094,62.5844,62.7302,29639.0
2015-12-14 11:30:00,64.52,64.57,64.22,64.26,55420.0,62.7302,62.7788,62.4385,62.4774,55420.0
2015-12-14 11:35:00,64.33,64.42,64.05,64.34,29069.0,62.5455,62.633,62.2733,62.5552,29069.0
2015-12-14 11:40:00,64.32,64.37,64.08,64.17,24290.0,62.5358,62.5844,62.3024,62.3899,24290.0
2015-12-14 11:45:00,64.17,64.29,64.05,64.1,26444.0,62.3899,62.5066,62.2733,62.3219,26444.0
2015-12-14 11:50:00,64.12,64.15,64.03,64.15,19466.0,62.3413,62.3705,62.2538,62.3705,19466.0
2015-12-14 11:55:00,64.13,64.48,64.12,64.48,33625.0,62.351,62.6913,62.3413,62.6913,33625.0
2015-12-14 12:00:00,64.46,64.97,64.45,64.88,62638.0,62.6719,63.1677,62.6622,63.0802,62638.0
2015-12-14 12:05:00,64.94,65.17,64.88,65.17,19500.0,63.1386,63.3622,63.0802,63.3622,19500.0
2015-12-14 12:10:00,65.17,65.23,65.0,65.05,27447.0,63.3622,63.4205,63.1969,63.2455,27447.0
2015-12-14 12:15:00,65.09,65.21,65.04,65.12,23937.0,63.2844,63.4011,63.2358,63.3136,23937.0
2015-12-14 12:20:00,65.11,65.33,64.97,65.32,20029.0,63.3039,63.5178,63.1677,63.508,20029.0
2015-12-14 12:25:00,65.33,65.52,65.33,65.42,13397.0,63.5178,63.7025,63.5178,63.6053,13397.0
2015-12-14 12:30:00,65.4,65.46,65.02,65.06,16535.0,63.5858,63.6441,63.2163,63.2552,16535.0
2015-12-14 12:35:00,65.09,65.31,64.94,65.27,16649.0,63.2844,63.4983,63.1386,63.4594,16649.0
2015-12-14 12:40:00,65.24,65.24,64.98,65.0,16032.0,63.4302,63.4302,63.1775,63.1969,16032.0
2015-12-14 12:45:00,65.0,65.14,64.98,65.03,20003.0,63.1969,63.333,63.1775,63.2261,20003.0
2015-12-14 12:50:00,65.03,65.35,65.03,65.35,13469.0,63.2261,63.5372,63.2261,63.5372,13469.0
2015-12-14 12:55:00,65.35,65.8,65.35,65.8,22375.0,63.5372,63.9747,63.5372,63.9747,22375.0
2015-12-14 13:00:00,65.83,65.91,65.44,65.52,24428.0,64.0039,64.0817,63.6247,63.7025,24428.0
2015-12-14 13:05:00,65.53,65.54,65.17,65.17,15764.0,63.7122,63.7219,63.3622,63.3622,15764.0
2015-12-14 13:10:00,65.17,65.27,64.87,64.92,16409.0,63.3622,63.4594,63.0705,63.1191,16409.0
2015-12-14 13:15:00,64.91,64.98,64.81,64.86,20183.0,63.1094,63.1775,63.0122,63.0608,20183.0
2015-12-14 13:20:00,64.86,65.09,64.86,64.96,16417.0,63.0608,63.2844,63.0608,63.158,16417.0
2015-12-14 13:25:00,64.96,64.98,64.81,64.83,13425.0,63.158,63.1775,63.0122,63.0316,13425.0
2015-12-14 13:30:00,64.84,65.02,64.77,64.95,17298.0,63.0413,63.2163,62.9733,63.1483,17298.0
2015-12-14 13:35:00,64.95,64.95,64.78,64.78,9900.0,63.1483,63.1483,62.983,62.983,9900.0
2015-12-14 13:40:00,64.79,64.8,64.71,64.72,10731.0,62.9927,63.0025,62.9149,62.9247,10731.0
2015-12-14 13:45:00,64.71,65.06,64.68,65.06,10752.0,62.9149,63.2552,62.8858,63.2552,10752.0
2015-12-14 13:50:00,65.0,65.0,64.83,64.83,6203.0,63.1969,63.1969,63.0316,63.0316,6203.0
2015-12-14 13:55:00,64.91,65.0,64.85,64.96,17185.0,63.1094,63.1969,63.0511,63.158,17185.0
2015-12-14 14:00:00,64.98,65.0,64.69,64.71,19035.0,63.1775,63.1969,62.8955,62.9149,19035.0
2015-12-14 14:05:00,64.71,64.96,64.71,64.9,18131.0,62.9149,63.158,62.9149,63.0997,18131.0
2015-12-14 14:10:00,64.91,65.28,64.9,65.2,20975.0,63.1094,63.4691,63.0997,63.3914,20975.0
2015-12-14 14:15:00,65.22,65.23,65.02,65.13,12290.0,63.4108,63.4205,63.2163,63.3233,12290.0
2015-12-14 14:20:00,65.13,65.13,64.98,64.98,25544.0,63.3233,63.3233,63.1775,63.1775,25544.0
2015-12-14 14:25:00,64.97,65.17,64.9,65.12,22902.0,63.1677,63.3622,63.0997,63.3136,22902.0
2015-12-14 14:30:00,65.11,65.24,65.1,65.2,12371.0,63.3039,63.4302,63.2941,63.3914,12371.0
2015-12-14 14:35:00,65.2,65.2,65.11,65.2,12022.0,63.3914,63.3914,63.3039,63.3914,12022.0
2015-12-14 14:40:00,65.16,65.39,65.16,65.37,24612.0,63.3525,63.5761,63.3525,63.5566,24612.0
2015-12-14 14:45:00,65.4,65.59,65.4,65.59,22973.0,63.5858,63.7705,63.5858,63.7705,22973.0
2015-12-14 14:50:00,65.59,65.86,65.58,65.86,25334.0,63.7705,64.033,63.7608,64.033,25334.0
2015-12-14 14:55:00,65.85,65.92,65.64,65.66,20995.0,64.0233,64.0914,63.8192,63.8386,20995.0
2015-12-14 15:00:00,65.64,65.82,65.63,65.82,34166.0,63.8192,63.9942,63.8094,63.9942,34166.0
2015-12-14 15:05:00,65.81,65.84,65.38,65.47,25828.0,63.9844,64.0136,63.5664,63.6539,25828.0
2015-12-14 15:10:00,65.47,65.67,65.46,65.63,21022.0,63.6539,63.8483,63.6441,63.8094,21022.0
2015-12-14 15:15:00,65.62,65.92,65.62,65.91,23522.0,63.7997,64.0914,63.7997,64.0817,23522.0
2015-12-14 15:20:00,65.93,65.95,65.77,65.87,28251.0,64.1011,64.1206,63.9455,64.0428,28251.0
2015-12-14 15:25:00,65.89,65.9,65.75,65.88,26842.0,64.0622,64.0719,63.9261,64.0525,26842.0
2015-12-14 15:30:00,65.86,66.02,65.85,66.02,49020.0,64.033,64.1886,64.0233,64.1886,49020.0
2015-12-14 15:35:00,66.03,66.05,65.77,65.77,52740.0,64.1983,64.2178,63.9455,63.9455,52740.0
2015-12-14 15:40:00,65.76,65.76,65.57,65.65,40000.0,63.9358,63.9358,63.7511,63.8289,40000.0
2015-12-14 15:45:00,65.65,65.98,65.65,65.93,62085.0,63.8289,64.1497,63.8289,64.1011,62085.0
2015-12-14 15:50:00,65.9,66.1,65.84,66.1,74302.0,64.0719,64.2664,64.0136,64.2664,74302.0
2015-12-14 15:55:00,66.09,66.19,65.95,66.15,109057.0,64.2567,64.3539,64.1206,64.315,109057.0
2015-12-15 09:30:00,67.21,68.0,66.96,67.94,28426.0,65.3456,66.1137,65.1025,66.0553,28426.0
2015-12-15 09:35:00,67.84,68.29,67.7,68.12,47787.0,65.9581,66.3956,65.822,66.2304,47787.0
2015-12-15 09:40:00,68.05,68.4,67.96,68.29,46520.0,66.1623,66.5026,66.0748,66.3956,46520.0
2015-12-15 09:45:00,68.35,68.4,68.02,68.1,19329.0,66.454,66.5026,66.1331,66.2109,19329.0
2015-12-15 09:50:00,68.14,68.37,68.04,68.25,23689.0,66.2498,66.4734,66.1526,66.3567,23689.0
2015-12-15 09:55:00,68.26,68.37,68.17,68.25,20293.0,66.3665,66.4734,66.279,66.3567,20293.0
2015-12-15 10:00:00,68.29,68.31,68.03,68.03,33562.0,66.3956,66.4151,66.1429,66.1429,33562.0
2015-12-15 10:05:00,68.05,68.3,68.01,68.19,45813.0,66.1623,66.4054,66.1234,66.2984,45813.0
2015-12-15 10:10:00,68.22,68.39,68.15,68.38,15553.0,66.3276,66.4929,66.2595,66.4831,15553.0
2015-12-15 10:15:00,68.32,68.32,68.18,68.19,11682.0,66.4248,66.4248,66.2887,66.2984,11682.0
2015-12-15 10:20:00,68.19,68.21,67.86,67.9,32176.0,66.2984,66.3179,65.9776,66.0165,32176.0
2015-12-15 10:25:00,67.91,68.05,67.9,67.95,15100.0,66.0262,66.1623,66.0165,66.0651,15100.0
2015-12-15 10:30:00,67.92,67.94,67.55,67.55,23945.0,66.0359,66.0553,65.6762,65.6762,23945.0
2015-12-15 10:35:00,67.5,67.68,67.46,67.64,23583.0,65.6276,65.8026,65.5887,65.7637,23583.0
2015-12-15 10:40:00,67.65,67.84,67.59,67.81,12857.0,65.7734,65.9581,65.7151,65.929,12857.0
2015-12-15 10:45:00,67.81,68.3,67.8,68.3,13313.0,65.929,66.4054,65.9192,66.4054,13313.0
2015-12-15 10:50:00,68.24,68.35,68.21,68.31,16173.0,66.347,66.454,66.3179,66.4151,16173.0
2015-12-15 10:55:00,68.29,68.29,68.12,68.12,10980.0,66.3956,66.3956,66.2304,66.2304,10980.0
2015-12-15 11:00:00,68.08,68.1,67.9,67.93,15186.0,66.1915,66.2109,66.0165,66.0456,15186.0
2015-12-15 11:05:00,67.91,67.99,67.7,67.7,19430.0,66.0262,66.104,65.822,65.822,19430.0
2015-12-15 11:10:00,67.77,68.0,67.74,67.97,15556.0,65.8901,66.1137,65.8609,66.0845,15556.0
2015-12-15 11:15:00,67.96,68.11,67.96,67.98,6887.0,66.0748,66.2206,66.0748,66.0942,6887.0
2015-12-15 11:20:00,67.88,67.91,67.79,67.86,14588.0,65.997,66.0262,65.9095,65.9776,14588.0
2015-12-15 11:25:00,67.88,68.11,67.87,68.06,5883.0,65.997,66.2206,65.9873,66.172,5883.0
2015-12-15 11:30:00,68.05,68.19,68.05,68.13,10545.0,66.1623,66.2984,66.1623,66.2401,10545.0
2015-12-15 11:35:00,68.14,68.19,68.07,68.14,9895.0,66.2498,66.2984,66.1817,66.2498,9895.0
2015-12-15 11:40:00,68.17,68.22,68.1,68.1,20094.0,66.279,66.3276,66.2109,66.2109,20094.0
2015-12-15 11:45:00,68.09,68.11,67.9,67.96,5450.0,66.2012,66.2206,66.0165,66.0748,5450.0
2015-12-15 11:50:00,67.97,68.1,67.96,68.08,20705.0,66.0845,66.2109,66.0748,66.1915,20705.0
2015-12-15 11:55:00,68.1,68.29,68.06,68.27,15231.0,66.2109,66.3956,66.172,66.3762,15231.0
2015-12-15 12:00:00,68.27,68.3,68.2,68.22,15256.0,66.3762,66.4054,66.3081,66.3276,15256.0
2015-12-15 12:05:00,68.22,68.38,68.19,68.36,11603.0,66.3276,66.4831,66.2984,66.4637,11603.0
2015-12-15 12:10:00,68.34,68.42,68.29,68.38,22222.0,66.4443,66.522,66.3956,66.4831,22222.0
2015-12-15 12:15:00,68.4,68.5,68.38,68.45,7445.0,66.5026,66.5998,66.4831,66.5512,7445.0
2015-12-15 12:20:00,68.45,68.7,68.43,68.61,15905.0,66.5512,66.7943,66.5318,66.7068,15905.0
2015-12-15 12:25:00,68.59,68.75,68.55,68.69,16437.0,66.6873,66.8429,66.6484,66.7845,16437.0
2015-12-15 12:30:00,68.66,68.84,68.66,68.73,12754.0,66.7554,66.9304,66.7554,66.8234,12754.0
2015-12-15 12:35:00,68.71,68.82,68.62,68.64,6684.0,66.804,66.9109,66.7165,66.7359,6684.0
2015-12-15 12:40:00,68.68,68.68,68.5,68.59,10832.0,66.7748,66.7748,66.5998,66.6873,10832.0
2015-12-15 12:45:00,68.63,68.78,68.63,68.68,8265.0,66.7262,66.872,66.7262,66.7748,8265.0
2015-12-15 12:50:00,68.67,68.83,68.67,68.83,11698.0,66.7651,66.9207,66.7651,66.9207,11698.0
2015-12-15 12:55:00,68.82,68.91,68.78,68.81,7771.0,66.9109,66.9984,66.872,66.9012,7771.0
2015-12-15 13:00:00,68.81,68.83,68.4,68.46,9899.0,66.9012,66.9207,66.5026,66.5609,9899.0
2015-12-15 13:05:00,68.45,68.53,68.43,68.51,7226.0,66.5512,66.629,66.5318,66.6095,7226.0
2015-12-15 13:10:00,68.52,68.53,68.21,68.3,9247.0,66.6193,66.629,66.3179,66.4054,9247.0
2015-12-15 13:15:00,68.31,68.32,68.12,68.16,9774.0,66.4151,66.4248,66.2304,66.2692,9774.0
2015-12-15 13:20:00,68.08,68.12,67.85,67.86,11178.0,66.1915,66.2304,65.9678,65.9776,11178.0
2015-12-15 13:25:00,67.87,67.9,67.67,67.67,15532.0,65.9873,66.0165,65.7928,65.7928,15532.0
2015-12-15 13:30:00,67.65,67.77,67.59,67.61,7520.0,65.7734,65.8901,65.7151,65.7345,7520.0
2015-12-15 13:35:00,67.61,67.63,67.38,67.42,14657.0,65.7345,65.7539,65.5109,65.5498,14657.0
2015-12-15 13:40:00,67.43,67.45,67.29,67.34,11996.0,65.5595,65.5789,65.4234,65.472,11996.0
2015-12-15 13:45:00,67.3,67.45,67.29,67.4,5290.0,65.4331,65.5789,65.4234,65.5303,5290.0
2015-12-15 13:50:00,67.41,67.68,67.41,67.66,3926.0,65.5401,65.8026,65.5401,65.7831,3926.0
2015-12-15 13:55:00,67.67,67.78,67.67,67.67,8283.0,65.7928,65.8998,65.7928,65.7928,8283.0
2015-12-15 14:00:00,67.67,67.82,67.62,67.81,5200.0,65.7928,65.9387,65.7442,65.929,5200.0
2015-12-15 14:05:00,67.75,67.81,67.68,67.69,7833.0,65.8706,65.929,65.8026,65.8123,7833.0
2015-12-15 14:10:00,67.65,67.71,67.56,67.71,4295.0,65.7734,65.8317,65.6859,65.8317,4295.0
2015-12-15 14:15:00,67.71,67.75,67.62,67.7,5351.0,65.8317,65.8706,65.7442,65.822,5351.0
2015-12-15 14:20:00,67.71,67.88,67.71,67.86,9783.0,65.8317,65.997,65.8317,65.9776,9783.0
2015-12-15 14:25:00,67.84,67.9,67.75,67.9,14126.0,65.9581,66.0165,65.8706,66.0165,14126.0
2015-12-15 14:30:00,67.87,67.99,67.79,67.79,7486.0,65.9873,66.104,65.9095,65.9095,7486.0
2015-12-15 14:35:00,67.78,67.78,67.62,67.62,5700.0,65.8998,65.8998,65.7442,65.7442,5700.0
2015-12-15 14:40:00,67.64,67.69,67.59,67.61,7450.0,65.7637,65.8123,65.7151,65.7345,7450.0
2015-12-15 14:45:00,67.62,67.75,67.6,67.72,14947.0,65.7442,65.8706,65.7248,65.8415,14947.0
2015-12-15 14:50:00,67.74,67.74,67.65,67.72,11537.0,65.8609,65.8609,65.7734,65.8415,11537.0
2015-12-15 14:55:00,67.71,67.73,67.65,67.72,8333.0,65.8317,65.8512,65.7734,65.8415,8333.0
2015-12-15 15:00:00,67.73,67.73,67.6,67.62,12471.0,65.8512,65.8512,65.7248,65.7442,12471.0
2015-12-15 15:05:00,67.61,67.62,67.52,67.55,9954.0,65.7345,65.7442,65.647,65.6762,9954.0
2015-12-15 15:10:00,67.58,67.58,67.5,67.55,8160.0,65.7053,65.7053,65.6276,65.6762,8160.0
2015-12-15 15:15:00,67.56,67.66,67.5,67.62,9809.0,65.6859,65.7831,65.6276,65.7442,9809.0
2015-12-15 15:20:00,67.59,67.66,67.59,67.63,7703.0,65.7151,65.7831,65.7151,65.7539,7703.0
2015-12-15 15:25:00,67.61,67.68,67.61,67.63,12625.0,65.7345,65.8026,65.7345,65.7539,12625.0
2015-12-15 15:30:00,67.63,67.63,67.41,67.53,20616.0,65.7539,65.7539,65.5401,65.6567,20616.0
2015-12-15 15:35:00,67.51,67.62,67.37,67.62,17542.0,65.6373,65.7442,65.5012,65.7442,17542.0
2015-12-15 15:40:00,67.61,67.7,67.58,67.64,51165.0,65.7345,65.822,65.7053,65.7637,51165.0
2015-12-15 15:45:00,67.64,67.77,67.6,67.69,45895.0,65.7637,65.8901,65.7248,65.8123,45895.0
2015-12-15 15:50:00,67.71,67.71,67.5,67.53,51322.0,65.8317,65.8317,65.6276,65.6567,51322.0
2015-12-15 15:55:00,67.55,67.62,67.5,67.56,80463.0,65.6762,65.7442,65.6276,65.6859,80463.0
2015-12-16 09:30:00,68.22,68.3,67.86,68.08,25547.0,66.3276,66.4054,65.9776,66.1915,25547.0
2015-12-16 09:35:00,68.21,68.21,67.54,67.86,13644.0,66.3179,66.3179,65.6664,65.9776,13644.0
2015-12-16 09:40:00,67.9,68.55,67.9,68.45,17794.0,66.0165,66.6484,66.0165,66.5512,17794.0
2015-12-16 09:45:00,68.48,68.63,68.34,68.42,18745.0,66.5804,66.7262,66.4443,66.522,18745.0
2015-12-16 09:50:00,68.43,68.78,68.38,68.6,64272.0,66.5318,66.872,66.4831,66.697,64272.0
2015-12-16 09:55:00,68.59,68.64,68.31,68.31,11623.0,66.6873,66.7359,66.4151,66.4151,11623.0
2015-12-16 10:00:00,68.23,68.42,68.22,68.23,10314.0,66.3373,66.522,66.3276,66.3373,10314.0
2015-12-16 10:05:00,68.22,68.28,68.0,68.11,27781.0,66.3276,66.3859,66.1137,66.2206,27781.0
2015-12-16 10:10:00,68.15,68.55,68.1,68.45,9872.0,66.2595,66.6484,66.2109,66.5512,9872.0
2015-12-16 10:15:00,68.46,68.72,68.31,68.72,18884.0,66.5609,66.8137,66.4151,66.8137,18884.0
2015-12-16 10:20:00,68.76,69.09,68.76,68.87,13523.0,66.8526,67.1734,66.8526,66.9596,13523.0
2015-12-16 10:25:00,68.85,68.85,68.63,68.63,9285.0,66.9401,66.9401,66.7262,66.7262,9285.0
2015-12-16 10:30:00,68.6,68.62,68.01,68.08,25665.0,66.697,66.7165,66.1234,66.1915,25665.0
2015-12-16 10:35:00,68.09,68.28,68.06,68.2,29315.0,66.2012,66.3859,66.172,66.3081,29315.0
2015-12-16 10:40:00,68.19,68.34,68.15,68.27,36225.0,66.2984,66.4443,66.2595,66.3762,36225.0
2015-12-16 10:45:00,68.29,68.36,68.2,68.29,16364.0,66.3956,66.4637,66.3081,66.3956,16364.0
2015-12-16 10:50:00,68.28,68.31,68.18,68.29,19272.0,66.3859,66.4151,66.2887,66.3956,19272.0
2015-12-16 10:55:00,68.18,68.33,68.18,68.25,16762.0,66.2887,66.4345,66.2887,66.3567,16762.0
2015-12-16 11:00:00,68.24,68.35,68.2,68.2,10141.0,66.347,66.454,66.3081,66.3081,10141.0
2015-12-16 11:05:00,68.22,68.3,68.18,68.2,16204.0,66.3276,66.4054,66.2887,66.3081,16204.0
2015-12-16 11:10:00,68.2,68.29,68.15,68.27,26980.0,66.3081,66.3956,66.2595,66.3762,26980.0
2015-12-16 11:15:00,68.27,68.3,68.18,68.3,12074.0,66.3762,66.4054,66.2887,66.4054,12074.0
2015-12-16 11:20:00,68.3,68.3,68.15,68.2,20055.0,66.4054,66.4054,66.2595,66.3081,20055.0
2015-12-16 11:25:00,68.19,68.23,68.07,68.08,28361.0,66.2984,66.3373,66.1817,66.1915,28361.0
2015-12-16 11:30:00,68.06,68.25,68.06,68.2,23916.0,66.172,66.3567,66.172,66.3081,23916.0
2015-12-16 11:35:00,68.15,68.3,68.13,68.18,12608.0,66.2595,66.4054,66.2401,66.2887,12608.0
2015-12-16 11:40:00,68.2,68.26,68.2,68.21,14796.0,66.3081,66.3665,66.3081,66.3179,14796.0
2015-12-16 11:45:00,68.22,68.27,68.2,68.23,9261.0,66.3276,66.3762,66.3081,66.3373,9261.0
2015-12-16 11:50:00,68.23,68.3,68.2,68.23,15137.0,66.3373,66.4054,66.3081,66.3373,15137.0
2015-12-16 11:55:00,68.23,68.3,68.22,68.22,6000.0,66.3373,66.4054,66.3276,66.3276,6000.0
2015-12-16 12:00:00,68.28,68.3,68.21,68.29,12019.0,66.3859,66.4054,66.3179,66.3956,12019.0
2015-12-16 12:05:00,68.3,68.3,68.23,68.28,4372.0,66.4054,66.4054,66.3373,66.3859,4372.0
2015-12-16 12:10:00,68.24,68.28,68.22,68.28,13827.0,66.347,66.3859,66.3276,66.3859,13827.0
2015-12-16 12:15:00,68.26,68.26,68.15,68.16,16748.0,66.3665,66.3665,66.2595,66.2692,16748.0
2015-12-16 12:20:00,68.16,68.26,68.16,68.26,9392.0,66.2692,66.3665,66.2692,66.3665,9392.0
2015-12-16 12:25:00,68.26,68.3,68.23,68.26,4940.0,66.3665,66.4054,66.3373,66.3665,4940.0
2015-12-16 12:30:00,68.29,68.29,68.23,68.29,10045.0,66.3956,66.3956,66.3373,66.3956,10045.0
2015-12-16 12:35:00,68.3,68.56,68.3,68.5,10129.0,66.4054,66.6582,66.4054,66.5998,10129.0
2015-12-16 12:40:00,68.52,68.52,68.45,68.5,3100.0,66.6193,66.6193,66.5512,66.5998,3100.0
2015-12-16 12:45:00,68.47,68.58,68.47,68.5,6430.0,66.5706,66.6776,66.5706,66.5998,6430.0
2015-12-16 12:50:00,68.42,68.51,68.41,68.41,4365.0,66.522,66.6095,66.5123,66.5123,4365.0
2015-12-16 12:55:00,68.37,68.38,68.28,68.29,9616.0,66.4734,66.4831,66.3859,66.3956,9616.0
2015-12-16 13:00:00,68.26,68.45,68.24,68.44,20005.0,66.3665,66.5512,66.347,66.5415,20005.0
2015-12-16 13:05:00,68.41,68.57,68.36,68.44,8538.0,66.5123,66.6679,66.4637,66.5415,8538.0
2015-12-16 13:10:00,68.37,68.4,68.29,68.35,3700.0,66.4734,66.5026,66.3956,66.454,3700.0
2015-12-16 13:15:00,68.32,68.44,68.29,68.34,4466.0,66.4248,66.5415,66.3956,66.4443,4466.0
2015-12-16 13:20:00,68.36,68.48,68.35,68.46,4044.0,66.4637,66.5804,66.454,66.5609,4044.0
2015-12-16 13:25:00,68.46,68.46,68.24,68.32,5612.0,66.5609,66.5609,66.347,66.4248,5612.0
2015-12-16 13:30:00,68.32,68.32,68.24,68.31,8992.0,66.4248,66.4248,66.347,66.4151,8992.0
2015-12-16 13:35:00,68.32,68.38,68.24,68.24,4650.0,66.4248,66.4831,66.347,66.347,4650.0
2015-12-16 13:40:00,68.25,68.35,68.25,68.3,7765.0,66.3567,66.454,66.3567,66.4054,7765.0
2015-12-16 13:45:00,68.29,68.45,68.26,68.42,8466.0,66.3956,66.5512,66.3665,66.522,8466.0
2015-12-16 13:50:00,68.45,68.57,68.28,68.44,12412.0,66.5512,66.6679,66.3859,66.5415,12412.0
2015-12-16 13:55:00,68.43,68.5,68.25,68.26,11403.0,66.5318,66.5998,66.3567,66.3665,11403.0
2015-12-16 14:00:00,68.26,68.84,68.06,68.55,38726.0,66.3665,66.9304,66.172,66.6484,38726.0
2015-12-16 14:05:00,68.65,68.78,68.58,68.72,18252.0,66.7457,66.872,66.6776,66.8137,18252.0
2015-12-16 14:10:00,68.68,68.71,68.34,68.34,11051.0,66.7748,66.804,66.4443,66.4443,11051.0
2015-12-16 14:15:00,68.38,68.54,68.25,68.35,11790.0,66.4831,66.6387,66.3567,66.454,11790.0
2015-12-16 14:20:00,68.29,68.48,68.28,68.45,7928.0,66.3956,66.5804,66.3859,66.5512,7928.0
2015-12-16 14:25:00,68.41,68.41,68.21,68.27,18221.0,66.5123,66.5123,66.3179,66.3762,18221.0
2015-12-16 14:30:00,68.26,68.49,68.18,68.43,19558.0,66.3665,66.5901,66.2887,66.5318,19558.0
2015-12-16 14:35:00,68.38,68.5,68.36,68.39,9165.0,66.4831,66.5998,66.4637,66.4929,9165.0
2015-12-16 14:40:00,68.34,68.58,68.34,68.48,12374.0,66.4443,66.6776,66.4443,66.5804,12374.0
2015-12-16 14:45:00,68.49,68.6,68.38,68.54,10872.0,66.5901,66.697,66.4831,66.6387,10872.0
2015-12-16 14:50:00,68.58,68.87,68.55,68.83,8146.0,66.6776,66.9596,66.6484,66.9207,8146.0
2015-12-16 14:55:00,68.84,69.09,68.83,69.03,25840.0,66.9304,67.1734,66.9207,67.1151,25840.0
2015-12-16 15:00:00,69.03,69.07,68.87,68.9,12938.0,67.1151,67.154,66.9596,66.9887,12938.0
2015-12-16 15:05:00,68.92,68.96,68.83,68.83,7569.0,67.0082,67.0471,66.9207,66.9207,7569.0
2015-12-16 15:10:00,68.83,68.85,68.73,68.73,11672.0,66.9207,66.9401,66.8234,66.8234,11672.0
2015-12-16 15:15:00,68.73,68.83,68.68,68.78,15231.0,66.8234,66.9207,66.7748,66.872,15231.0
2015-12-16 15:20:00,68.79,68.93,68.77,68.93,10709.0,66.8818,67.0179,66.8623,67.0179,10709.0
2015-12-16 15:25:00,68.91,69.12,68.9,69.1,12708.0,66.9984,67.2026,66.9887,67.1832,12708.0
2015-12-16 15:30:00,69.09,69.17,69.05,69.16,15758.0,67.1734,67.2512,67.1346,67.2415,15758.0
2015-12-16 15:35:00,69.16,69.28,69.15,69.24,20287.0,67.2415,67.3582,67.2318,67.3193,20287.0
2015-12-16 15:40:00,69.25,69.3,69.23,69.28,22355.0,67.329,67.3776,67.3096,67.3582,22355.0
2015-12-16 15:45:00,69.26,69.39,69.25,69.33,34659.0,67.3387,67.4651,67.329,67.4068,34659.0
2015-12-16 15:50:00,69.34,69.38,69.3,69.32,32505.0,67.4165,67.4554,67.3776,67.3971,32505.0
2015-12-16 15:55:00,69.32,69.33,69.21,69.23,93576.0,67.3971,67.4068,67.2901,67.3096,93576.0
2015-12-17 09:30:00,69.23,69.23,69.0,69.08,16285.0,67.3096,67.3096,67.0859,67.1637,16285.0
2015-12-17 09:35:00,68.95,69.21,68.69,68.91,52184.0,67.0373,67.2901,66.7845,66.9984,52184.0
2015-12-17 09:40:00,68.96,69.02,68.57,68.57,73803.0,67.0471,67.1054,66.6679,66.6679,73803.0
2015-12-17 09:45:00,68.57,68.64,68.5,68.51,6015.0,66.6679,66.7359,66.5998,66.6095,6015.0
2015-12-17 09:50:00,68.54,68.54,68.27,68.47,18052.0,66.6387,66.6387,66.3762,66.5706,18052.0
2015-12-17 09:55:00,68.54,68.54,68.44,68.5,10025.0,66.6387,66.6387,66.5415,66.5998,10025.0
2015-12-17 10:00:00,68.5,68.5,68.25,68.3,25205.0,66.5998,66.5998,66.3567,66.4054,25205.0
2015-12-17 10:05:00,68.28,68.3,68.11,68.19,21779.0,66.3859,66.4054,66.2206,66.2984,21779.0
2015-12-17 10:10:00,68.23,68.58,68.23,68.58,14118.0,66.3373,66.6776,66.3373,66.6776,14118.0
2015-12-17 10:15:00,68.45,68.45,68.08,68.09,10081.0,66.5512,66.5512,66.1915,66.2012,10081.0
2015-12-17 10:20:00,68.1,68.27,68.1,68.17,12833.0,66.2109,66.3762,66.2109,66.279,12833.0
2015-12-17 10:25:00,68.15,68.35,68.15,68.34,9851.0,66.2595,66.454,66.2595,66.4443,9851.0
2015-12-17 10:30:00,68.34,68.39,68.26,68.35,14749.0,66.4443,66.4929,66.3665,66.454,14749.0
2015-12-17 10:35:00,68.31,68.37,68.26,68.37,17599.0,66.4151,66.4734,66.3665,66.4734,17599.0
2015-12-17 10:40:00,68.31,68.33,68.1,68.14,21047.0,66.4151,66.4345,66.2109,66.2498,21047.0
2015-12-17 10:45:00,68.15,68.18,67.98,67.98,28447.0,66.2595,66.2887,66.0942,66.0942,28447.0
2015-12-17 10:50:00,67.95,68.05,67.83,67.96,25976.0,66.0651,66.1623,65.9484,66.0748,25976.0
2015-12-17 10:55:00,67.98,68.07,67.94,67.96,17262.0,66.0942,66.1817,66.0553,66.0748,17262.0
2015-12-17 11:00:00,67.98,68.09,67.95,68.09,16661.0,66.0942,66.2012,66.0651,66.2012,16661.0
2015-12-17 11:05:00,68.11,68.23,68.02,68.02,5971.0,66.2206,66.3373,66.1331,66.1331,5971.0
2015-12-17 11:10:00,68.01,68.11,67.98,68.08,10749.0,66.1234,66.2206,66.0942,66.1915,10749.0
2015-12-17 11:15:00,68.05,68.09,67.77,67.81,13858.0,66.1623,66.2012,65.8901,65.929,13858.0
2015-12-17 11:20:00,67.78,67.86,67.75,67.8,12063.0,65.8998,65.9776,65.8706,65.9192,12063.0
2015-12-17 11:25:00,67.77,67.92,67.77,67.9,5056.0,65.8901,66.0359,65.8901,66.0165,5056.0
2015-12-17 11:30:00,67.91,67.94,67.81,67.94,5315.0,66.0262,66.0553,65.929,66.0553,5315.0
2015-12-17 11:35:00,67.94,68.23,67.92,68.2,9131.0,66.0553,66.3373,66.0359,66.3081,9131.0
2015-12-17 11:40:00,68.2,68.32,68.19,68.19,11616.0,66.3081,66.4248,66.2984,66.2984,11616.0
2015-12-17 11:45:00,68.22,68.31,68.14,68.31,11730.0,66.3276,66.4151,66.2498,66.4151,11730.0
2015-12-17 11:50:00,68.32,68.33,68.21,68.31,11418.0,66.4248,66.4345,66.3179,66.4151,11418.0
2015-12-17 11:55:00,68.31,68.32,68.11,68.15,10414.0,66.4151,66.4248,66.2206,66.2595,10414.0
2015-12-17 12:00:00,68.16,68.25,68.12,68.17,9881.0,66.2692,66.3567,66.2304,66.279,9881.0
2015-12-17 12:05:00,68.09,68.22,68.04,68.14,13051.0,66.2012,66.3276,66.1526,66.2498,13051.0
2015-12-17 12:10:00,68.2,68.23,68.1,68.2,6270.0,66.3081,66.3373,66.2109,66.3081,6270.0
2015-12-17 12:15:00,68.2,68.27,68.17,68.23,3567.0,66.3081,66.3762,66.279,66.3373,3567.0
2015-12-17 12:20:00,68.23,68.3,68.23,68.3,8697.0,66.3373,66.4054,66.3373,66.4054,8697.0
2015-12-17 12:25:00,68.3,68.32,68.04,68.09,19700.0,66.4054,66.4248,66.1526,66.2012,19700.0
2015-12-17 12:30:00,68.13,68.25,68.09,68.25,4378.0,66.2401,66.3567,66.2012,66.3567,4378.0
2015-12-17 12:35:00,68.2,68.2,68.03,68.13,8689.0,66.3081,66.3081,66.1429,66.2401,8689.0
2015-12-17 12:40:00,68.08,68.11,67.96,68.06,7000.0,66.1915,66.2206,66.0748,66.172,7000.0
2015-12-17 12:45:00,68.11,68.23,68.11,68.13,7475.0,66.2206,66.3373,66.2206,66.2401,7475.0
2015-12-17 12:50:00,68.13,68.27,68.0,68.05,21631.0,66.2401,66.3762,66.1137,66.1623,21631.0
2015-12-17 12:55:00,68.05,68.18,67.88,68.18,12413.0,66.1623,66.2887,65.997,66.2887,12413.0
2015-12-17 13:00:00,68.2,68.2,68.03,68.07,2600.0,66.3081,66.3081,66.1429,66.1817,2600.0
2015-12-17 13:05:00,68.06,68.12,67.98,68.05,21302.0,66.172,66.2304,66.0942,66.1623,21302.0
2015-12-17 13:10:00,68.05,68.08,67.99,68.01,3143.0,66.1623,66.1915,66.104,66.1234,3143.0
2015-12-17 13:15:00,68.03,68.06,67.89,67.89,13291.0,66.1429,66.172,66.0067,66.0067,13291.0
2015-12-17 13:20:00,67.89,67.99,67.81,67.99,22137.0,66.0067,66.104,65.929,66.104,22137.0
2015-12-17 13:25:00,67.99,68.09,67.94,67.95,30774.0,66.104,66.2012,66.0553,66.0651,30774.0
2015-12-17 13:30:00,67.97,68.02,67.9,67.9,9700.0,66.0845,66.1331,66.0165,66.0165,9700.0
2015-12-17 13:35:00,67.96,67.96,67.84,67.94,5879.0,66.0748,66.0748,65.9581,66.0553,5879.0
2015-12-17 13:40:00,67.95,68.04,67.92,68.04,4431.0,66.0651,66.1526,66.0359,66.1526,4431.0
2015-12-17 13:45:00,68.02,68.12,67.9,67.93,37163.0,66.1331,66.2304,66.0165,66.0456,37163.0
2015-12-17 13:50:00,67.94,68.03,67.87,67.9,9188.0,66.0553,66.1429,65.9873,66.0165,9188.0
2015-12-17 13:55:00,67.9,68.08,67.86,67.93,31018.0,66.0165,66.1915,65.9776,66.0456,31018.0
2015-12-17 14:00:00,67.95,68.06,67.95,67.97,10458.0,66.0651,66.172,66.0651,66.0845,10458.0
2015-12-17 14:05:00,67.99,68.01,67.87,67.89,6805.0,66.104,66.1234,65.9873,66.0067,6805.0
2015-12-17 14:10:00,67.88,67.88,67.68,67.71,12524.0,65.997,65.997,65.8026,65.8317,12524.0
2015-12-17 14:15:00,67.72,67.73,67.61,67.65,13693.0,65.8415,65.8512,65.7345,65.7734,13693.0
2015-12-17 14:20:00,67.63,67.71,67.57,67.59,23289.0,65.7539,65.8317,65.6956,65.7151,23289.0
2015-12-17 14:25:00,67.57,67.59,67.5,67.52,6582.0,65.6956,65.7151,65.6276,65.647,6582.0
2015-12-17 14:30:00,67.52,67.7,67.52,67.69,13247.0,65.647,65.822,65.647,65.8123,13247.0
2015-12-17 14:35:00,67.64,67.67,67.56,67.63,19723.0,65.7637,65.7928,65.6859,65.7539,19723.0
2015-12-17 14:40:00,67.6,67.65,67.43,67.46,35710.0,65.7248,65.7734,65.5595,65.5887,35710.0
2015-12-17 14:45:00,67.45,67.48,67.22,67.22,16140.0,65.5789,65.6081,65.3553,65.3553,16140.0
2015-12-17 14:50:00,67.23,67.25,67.06,67.09,13000.0,65.365,65.3845,65.1998,65.2289,13000.0
2015-12-17 14:55:00,67.11,67.21,67.03,67.21,30019.0,65.2484,65.3456,65.1706,65.3456,30019.0
2015-12-17 15:00:00,67.21,67.29,67.18,67.22,9659.0,65.3456,65.4234,65.3164,65.3553,9659.0
2015-12-17 15:05:00,67.23,67.42,67.18,67.39,16164.0,65.365,65.5498,65.3164,65.5206,16164.0
2015-12-17 15:10:00,67.39,67.43,67.24,67.25,16107.0,65.5206,65.5595,65.3748,65.3845,16107.0
2015-12-17 15:15:00,67.25,67.27,67.06,67.09,14640.0,65.3845,65.4039,65.1998,65.2289,14640.0
2015-12-17 15:20:00,67.07,67.09,67.0,67.05,20177.0,65.2095,65.2289,65.1414,65.19,20177.0
2015-12-17 15:25:00,67.04,67.21,67.04,67.13,14844.0,65.1803,65.3456,65.1803,65.2678,14844.0
2015-12-17 15:30:00,67.17,67.23,67.08,67.18,21234.0,65.3067,65.365,65.2192,65.3164,21234.0
2015-12-17 15:35:00,67.18,67.32,67.17,67.18,26889.0,65.3164,65.4525,65.3067,65.3164,26889.0
2015-12-17 15:40:00,67.17,67.18,67.07,67.13,25457.0,65.3067,65.3164,65.2095,65.2678,25457.0
2015-12-17 15:45:00,67.13,67.19,67.09,67.18,44413.0,65.2678,65.3262,65.2289,65.3164,44413.0
2015-12-17 15:50:00,67.18,67.23,67.09,67.09,55759.0,65.3164,65.365,65.2289,65.2289,55759.0
2015-12-17 15:55:00,67.1,67.11,66.87,66.88,91089.0,65.2387,65.2484,65.015,65.0248,91089.0
2015-12-18 09:30:00,66.71,66.82,66.03,66.23,87829.0,64.8595,64.9664,64.1983,64.3928,87829.0
2015-12-18 09:35:00,66.32,66.73,66.14,66.53,18851.0,64.4803,64.8789,64.3053,64.6845,18851.0
2015-12-18 09:40:00,66.32,66.5,66.16,66.28,11673.0,64.4803,64.6553,64.3247,64.4414,11673.0
2015-12-18 09:45:00,66.21,66.84,66.21,66.76,9960.0,64.3733,64.9859,64.3733,64.9081,9960.0
2015-12-18 09:50:00,66.78,66.86,66.26,66.44,20186.0,64.9275,65.0053,64.422,64.597,20186.0
2015-12-18 09:55:00,66.5,66.62,66.32,66.42,18675.0,64.6553,64.772,64.4803,64.5775,18675.0
2015-12-18 10:00:00,66.44,66.73,66.43,66.72,8503.0,64.597,64.8789,64.5872,64.8692,8503.0
2015-12-18 10:05:00,66.72,67.0,66.63,66.98,28341.0,64.8692,65.1414,64.7817,65.122,28341.0
2015-12-18 10:10:00,66.98,67.28,66.85,67.2,23601.0,65.122,65.4137,64.9956,65.3359,23601.0
2015-12-18 10:15:00,67.18,67.63,67.17,67.54,32822.0,65.3164,65.7539,65.3067,65.6664,32822.0
2015-12-18 10:20:00,67.55,68.25,67.55,68.23,19328.0,65.6762,66.3567,65.6762,66.3373,19328.0
2015-12-18 10:25:00,68.22,68.25,67.53,67.65,24795.0,66.3276,66.3567,65.6567,65.7734,24795.0
2015-12-18 10:30:00,67.58,67.66,67.16,67.39,19998.0,65.7053,65.7831,65.297,65.5206,19998.0
2015-12-18 10:35:00,67.28,67.66,67.26,67.27,31457.0,65.4137,65.7831,65.3942,65.4039,31457.0
2015-12-18 10:40:00,67.2,67.29,67.05,67.17,21774.0,65.3359,65.4234,65.19,65.3067,21774.0
2015-12-18 10:45:00,67.2,67.6,67.2,67.5,9331.0,65.3359,65.7248,65.3359,65.6276,9331.0
2015-12-18 10:50:00,67.55,67.85,67.46,67.61,16462.0,65.6762,65.9678,65.5887,65.7345,16462.0
2015-12-18 10:55:00,67.64,67.73,67.55,67.73,10225.0,65.7637,65.8512,65.6762,65.8512,10225.0
2015-12-18 11:00:00,67.75,68.0,67.6,67.95,66842.0,65.8706,66.1137,65.7248,66.0651,66842.0
2015-12-18 11:05:00,67.96,68.0,67.8,67.84,12951.0,66.0748,66.1137,65.9192,65.9581,12951.0
2015-12-18 11:10:00,67.88,67.94,67.73,67.73,13197.0,65.997,66.0553,65.8512,65.8512,13197.0
2015-12-18 11:15:00,67.73,67.8,67.65,67.8,13313.0,65.8512,65.9192,65.7734,65.9192,13313.0
2015-12-18 11:20:00,67.82,67.84,67.61,67.76,18205.0,65.9387,65.9581,65.7345,65.8803,18205.0
2015-12-18 11:25:00,67.76,67.86,67.76,67.8,8730.0,65.8803,65.9776,65.8803,65.9192,8730.0
2015-12-18 11:30:00,67.8,67.83,67.69,67.74,14827.0,65.9192,65.9484,65.8123,65.8609,14827.0
2015-12-18 11:35:00,67.75,67.91,67.71,67.89,6891.0,65.8706,66.0262,65.8317,66.0067,6891.0
2015-12-18 11:40:00,67.92,68.05,67.81,67.81,26243.0,66.0359,66.1623,65.929,65.929,26243.0
2015-12-18 11:45:00,67.87,67.87,67.69,67.72,4233.0,65.9873,65.9873,65.8123,65.8415,4233.0
2015-12-18 11:50:00,67.75,67.81,67.51,67.51,8196.0,65.8706,65.929,65.6373,65.6373,8196.0
2015-12-18 11:55:00,67.54,67.62,67.33,67.43,8991.0,65.6664,65.7442,65.4623,65.5595,8991.0
2015-12-18 12:00:00,67.38,67.42,67.3,67.42,4700.0,65.5109,65.5498,65.4331,65.5498,4700.0
2015-12-18 12:05:00,67.42,67.63,67.4,67.45,5410.0,65.5498,65.7539,65.5303,65.5789,5410.0
2015-12-18 12:10:00,67.45,67.62,67.38,67.58,13315.0,65.5789,65.7442,65.5109,65.7053,13315.0
2015-12-18 12:15:00,67.58,67.85,67.55,67.58,12187.0,65.7053,65.9678,65.6762,65.7053,12187.0
2015-12-18 12:20:00,67.53,67.76,67.53,67.65,6402.0,65.6567,65.8803,65.6567,65.7734,6402.0
2015-12-18 12:25:00,67.65,67.77,67.64,67.73,5806.0,65.7734,65.8901,65.7637,65.8512,5806.0
2015-12-18 12:30:00,67.73,67.75,67.5,67.54,4642.0,65.8512,65.8706,65.6276,65.6664,4642.0
2015-12-18 12:35:00,67.56,67.58,67.24,67.35,9002.0,65.6859,65.7053,65.3748,65.4817,9002.0
2015-12-18 12:40:00,67.33,67.45,67.33,67.36,5949.0,65.4623,65.5789,65.4623,65.4914,5949.0
2015-12-18 12:45:00,67.35,67.37,67.15,67.22,7271.0,65.4817,65.5012,65.2873,65.3553,7271.0
2015-12-18 12:50:00,67.2,67.22,66.98,67.19,7010.0,65.3359,65.3553,65.122,65.3262,7010.0
2015-12-18 12:55:00,67.22,67.29,67.09,67.09,6334.0,65.3553,65.4234,65.2289,65.2289,6334.0
2015-12-18 13:00:00,67.1,67.19,67.05,67.16,7218.0,65.2387,65.3262,65.19,65.297,7218.0
2015-12-18 13:05:00,67.1,67.23,67.1,67.15,4703.0,65.2387,65.365,65.2387,65.2873,4703.0
2015-12-18 13:10:00,67.08,67.12,66.96,67.03,18800.0,65.2192,65.2581,65.1025,65.1706,18800.0
2015-12-18 13:15:00,67.06,67.06,66.81,66.93,6033.0,65.1998,65.1998,64.9567,65.0734,6033.0
2015-12-18 13:20:00,66.86,66.91,66.76,66.84,8952.0,65.0053,65.0539,64.9081,64.9859,8952.0
2015-12-18 13:25:00,66.79,66.97,66.76,66.96,8854.0,64.9372,65.1123,64.9081,65.1025,8854.0
2015-12-18 13:30:00,66.9,67.0,66.82,66.92,8397.0,65.0442,65.1414,64.9664,65.0636,8397.0
2015-12-18 13:35:00,66.92,67.01,66.71,66.71,10162.0,65.0636,65.1511,64.8595,64.8595,10162.0
2015-12-18 13:40:00,66.71,67.0,66.71,66.94,6613.0,64.8595,65.1414,64.8595,65.0831,6613.0
2015-12-18 13:45:00,66.91,66.96,66.83,66.84,7402.0,65.0539,65.1025,64.9761,64.9859,7402.0
2015-12-18 13:50:00,66.88,66.99,66.84,66.88,12553.0,65.0248,65.1317,64.9859,65.0248,12553.0
2015-12-18 13:55:00,66.95,67.02,66.91,66.91,7983.0,65.0928,65.1609,65.0539,65.0539,7983.0
2015-12-18 14:00:00,66.94,67.05,66.91,67.01,7205.0,65.0831,65.19,65.0539,65.1511,7205.0
2015-12-18 14:05:00,66.96,67.26,66.93,67.26,12101.0,65.1025,65.3942,65.0734,65.3942,12101.0
2015-12-18 14:10:00,67.23,67.3,67.16,67.19,13463.0,65.365,65.4331,65.297,65.3262,13463.0
2015-12-18 14:15:00,67.19,67.29,67.16,67.22,9055.0,65.3262,65.4234,65.297,65.3553,9055.0
2015-12-18 14:20:00,67.24,67.37,67.18,67.37,12534.0,65.3748,65.5012,65.3164,65.5012,12534.0
2015-12-18 14:25:00,67.38,67.52,67.34,67.48,18536.0,65.5109,65.647,65.472,65.6081,18536.0
2015-12-18 14:30:00,67.51,67.62,67.47,67.47,11495.0,65.6373,65.7442,65.5984,65.5984,11495.0
2015-12-18 14:35:00,67.47,67.57,67.27,67.28,8421.0,65.5984,65.6956,65.4039,65.4137,8421.0
2015-12-18 14:40:00,67.28,67.36,67.11,67.28,22196.0,65.4137,65.4914,65.2484,65.4137,22196.0
2015-12-18 14:45:00,67.28,67.39,67.28,67.31,10993.0,65.4137,65.5206,65.4137,65.4428,10993.0
2015-12-18 14:50:00,67.3,67.44,67.29,67.39,10684.0,65.4331,65.5692,65.4234,65.5206,10684.0
2015-12-18 14:55:00,67.42,67.5,67.34,67.43,18267.0,65.5498,65.6276,65.472,65.5595,18267.0
2015-12-18 15:00:00,67.42,67.48,67.38,67.38,24149.0,65.5498,65.6081,65.5109,65.5109,24149.0
2015-12-18 15:05:00,67.37,67.6,67.28,67.54,23291.0,65.5012,65.7248,65.4137,65.6664,23291.0
2015-12-18 15:10:00,67.54,67.55,67.33,67.33,16734.0,65.6664,65.6762,65.4623,65.4623,16734.0
2015-12-18 15:15:00,67.35,67.35,67.2,67.3,24649.0,65.4817,65.4817,65.3359,65.4331,24649.0
2015-12-18 15:20:00,67.28,67.34,67.14,67.16,26445.0,65.4137,65.472,65.2775,65.297,26445.0
2015-12-18 15:25:00,67.17,67.37,67.17,67.29,33839.0,65.3067,65.5012,65.3067,65.4234,33839.0
2015-12-18 15:30:00,67.29,67.5,67.29,67.47,31116.0,65.4234,65.6276,65.4234,65.5984,31116.0
2015-12-18 15:35:00,67.48,67.55,67.46,67.5,39173.0,65.6081,65.6762,65.5887,65.6276,39173.0
2015-12-18 15:40:00,67.49,67.62,67.45,67.6,49943.0,65.6178,65.7442,65.5789,65.7248,49943.0
2015-12-18 15:45:00,67.62,67.75,67.6,67.63,81800.0,65.7442,65.8706,65.7248,65.7539,81800.0
2015-12-18 15:50:00,67.62,67.65,67.42,67.44,67343.0,65.7442,65.7734,65.5498,65.5692,67343.0
2015-12-18 15:55:00,67.43,67.43,67.18,67.19,203464.0,65.5595,65.5595,65.3164,65.3262,203464.0
2015-12-21 09:30:00,67.5,70.09,67.36,69.91,118507.0,65.6276,68.1457,65.4914,67.9707,118507.0
2015-12-21 09:35:00,69.95,69.95,69.31,69.47,78100.0,68.0096,68.0096,67.3873,67.5429,78100.0
2015-12-21 09:40:00,69.47,69.8,69.19,69.45,68265.0,67.5429,67.8638,67.2707,67.5235,68265.0
2015-12-21 09:45:00,69.45,69.78,69.23,69.72,8963.0,67.5235,67.8443,67.3096,67.786,8963.0
2015-12-21 09:50:00,69.67,69.67,69.25,69.6,36538.0,67.7374,67.7374,67.329,67.6693,36538.0
2015-12-21 09:55:00,69.52,69.58,69.1,69.3,47521.0,67.5915,67.6499,67.1832,67.3776,47521.0
2015-12-21 10:00:00,69.39,69.96,69.39,69.9,33424.0,67.4651,68.0193,67.4651,67.961,33424.0
2015-12-21 10:05:00,69.94,70.14,69.88,69.98,28506.0,67.9999,68.1943,67.9415,68.0388,28506.0
2015-12-21 10:10:00,70.02,70.15,69.79,69.87,20567.0,68.0776,68.204,67.854,67.9318,20567.0
2015-12-21 10:15:00,69.88,70.1,69.66,69.72,23662.0,67.9415,68.1554,67.7276,67.786,23662.0
2015-12-21 10:20:00,69.75,69.83,69.52,69.56,13303.0,67.8151,67.8929,67.5915,67.6304,13303.0
2015-12-21 10:25:00,69.63,69.73,69.2,69.2,38097.0,67.6985,67.7957,67.2804,67.2804,38097.0
2015-12-21 10:30:00,69.23,69.81,69.23,69.81,19777.0,67.3096,67.8735,67.3096,67.8735,19777.0
2015-12-21 10:35:00,69.83,69.97,69.72,69.72,11645.0,67.8929,68.029,67.786,67.786,11645.0
2015-12-21 10:40:00,69.76,69.93,69.65,69.74,13330.0,67.8249,67.9901,67.7179,67.8054,13330.0
2015-12-21 10:45:00,69.77,69.82,69.34,69.35,16948.0,67.8346,67.8832,67.4165,67.4262,16948.0
2015-12-21 10:50:00,69.4,69.51,69.37,69.4,8581.0,67.4748,67.5818,67.4457,67.4748,8581.0
2015-12-21 10:55:00,69.4,69.64,69.25,69.62,15434.0,67.4748,67.7082,67.329,67.6887,15434.0
2015-12-21 11:00:00,69.6,69.67,69.51,69.54,6746.0,67.6693,67.7374,67.5818,67.611,6746.0
2015-12-21 11:05:00,69.56,69.66,69.5,69.52,6200.0,67.6304,67.7276,67.5721,67.5915,6200.0
2015-12-21 11:10:00,69.59,69.66,69.5,69.5,7403.0,67.6596,67.7276,67.5721,67.5721,7403.0
2015-12-21 11:15:00,69.52,69.53,69.18,69.18,10625.0,67.5915,67.6012,67.261,67.261,10625.0
2015-12-21 11:20:00,69.25,69.5,69.2,69.36,14793.0,67.329,67.5721,67.2804,67.436,14793.0
2015-12-21 11:25:00,69.34,69.55,69.23,69.55,13893.0,67.4165,67.6207,67.3096,67.6207,13893.0
2015-12-21 11:30:00,69.56,69.56,69.14,69.15,11850.0,67.6304,67.6304,67.2221,67.2318,11850.0
2015-12-21 11:35:00,69.12,69.18,69.0,69.06,14162.0,67.2026,67.261,67.0859,67.1443,14162.0
2015-12-21 11:40:00,69.05,69.35,68.98,69.25,8155.0,67.1346,67.4262,67.0665,67.329,8155.0
2015-12-21 11:45:00,69.3,69.45,69.11,69.14,7658.0,67.3776,67.5235,67.1929,67.2221,7658.0
2015-12-21 11:50:00,69.16,69.39,69.15,69.28,7574.0,67.2415,67.4651,67.2318,67.3582,7574.0
2015-12-21 11:55:00,69.28,69.45,69.24,69.39,5600.0,67.3582,67.5235,67.3193,67.4651,5600.0
2015-12-21 12:00:00,69.46,69.48,69.24,69.24,13950.0,67.5332,67.5526,67.3193,67.3193,13950.0
2015-12-21 12:05:00,69.24,69.32,69.06,69.13,28288.0,67.3193,67.3971,67.1443,67.2123,28288.0
2015-12-21 12:10:00,69.18,69.4,69.16,69.4,6578.0,67.261,67.4748,67.2415,67.4748,6578.0
2015-12-21 12:15:00,69.41,69.54,69.12,69.12,6545.0,67.4846,67.611,67.2026,67.2026,6545.0
2015-12-21 12:20:00,69.19,69.43,69.19,69.36,4577.0,67.2707,67.504,67.2707,67.436,4577.0
2015-12-21 12:25:00,69.35,69.39,69.28,69.38,7500.0,67.4262,67.4651,67.3582,67.4554,7500.0
2015-12-21 12:30:00,69.41,69.63,69.41,69.5,7051.0,67.4846,67.6985,67.4846,67.5721,7051.0
2015-12-21 12:35:00,69.57,69.67,69.41,69.41,6776.0,67.6401,67.7374,67.4846,67.4846,6776.0
2015-12-21 12:40:00,69.44,69.46,69.33,69.4,3943.0,67.5137,67.5332,67.4068,67.4748,3943.0
2015-12-21 12:45:00,69.4,69.42,69.3,69.32,3500.0,67.4748,67.4943,67.3776,67.3971,3500.0
2015-12-21 12:50:00,69.35,69.45,69.31,69.42,5610.0,67.4262,67.5235,67.3873,67.4943,5610.0
2015-12-21 12:55:00,69.38,69.45,69.27,69.36,51598.0,67.4554,67.5235,67.3485,67.436,51598.0
2015-12-21 13:00:00,69.31,69.34,69.25,69.26,10390.0,67.3873,67.4165,67.329,67.3387,10390.0
2015-12-21 13:05:00,69.24,69.24,69.07,69.14,4621.0,67.3193,67.3193,67.154,67.2221,4621.0
2015-12-21 13:10:00,69.1,69.15,69.07,69.08,14508.0,67.1832,67.2318,67.154,67.1637,14508.0
2015-12-21 13:15:00,69.1,69.14,68.9,68.9,4062.0,67.1832,67.2221,66.9887,66.9887,4062.0
2015-12-21 13:20:00,68.89,68.98,68.85,68.85,7224.0,66.979,67.0665,66.9401,66.9401,7224.0
2015-12-21 13:25:00,68.88,68.93,68.8,68.87,14340.0,66.9693,67.0179,66.8915,66.9596,14340.0
2015-12-21 13:30:00,68.89,69.23,68.88,69.23,6226.0,66.979,67.3096,66.9693,67.3096,6226.0
2015-12-21 13:35:00,69.24,69.29,69.18,69.18,5411.0,67.3193,67.3679,67.261,67.261,5411.0
2015-12-21 13:40:00,69.14,69.16,68.99,68.99,3000.0,67.2221,67.2415,67.0762,67.0762,3000.0
2015-12-21 13:45:00,68.95,68.97,68.9,68.9,2440.0,67.0373,67.0568,66.9887,66.9887,2440.0
2015-12-21 13:50:00,68.87,68.95,68.83,68.85,3047.0,66.9596,67.0373,66.9207,66.9401,3047.0
2015-12-21 13:55:00,68.83,68.83,68.7,68.71,3125.0,66.9207,66.9207,66.7943,66.804,3125.0
2015-12-21 14:00:00,68.73,68.78,68.43,68.61,33072.0,66.8234,66.872,66.5318,66.7068,33072.0
2015-12-21 14:05:00,68.58,68.89,68.58,68.86,14450.0,66.6776,66.979,66.6776,66.9498,14450.0
2015-12-21 14:10:00,68.89,68.93,68.67,68.78,14515.0,66.979,67.0179,66.7651,66.872,14515.0
2015-12-21 14:15:00,68.73,68.77,68.54,68.69,7135.0,66.8234,66.8623,66.6387,66.7845,7135.0
2015-12-21 14:20:00,68.67,68.67,68.52,68.58,10044.0,66.7651,66.7651,66.6193,66.6776,10044.0
2015-12-21 14:25:00,68.6,68.7,68.42,68.65,16886.0,66.697,66.7943,66.522,66.7457,16886.0
2015-12-21 14:30:00,68.59,68.71,68.56,68.62,18327.0,66.6873,66.804,66.6582,66.7165,18327.0
2015-12-21 14:35:00,68.59,68.74,68.59,68.69,6518.0,66.6873,66.8332,66.6873,66.7845,6518.0
2015-12-21 14:40:00,68.69,68.69,68.54,68.56,6400.0,66.7845,66.7845,66.6387,66.6582,6400.0
2015-12-21 14:45:00,68.57,68.72,68.55,68.7,14280.0,66.6679,66.8137,66.6484,66.7943,14280.0
2015-12-21 14:50:00,68.72,68.89,68.71,68.89,16216.0,66.8137,66.979,66.804,66.979,16216.0
2015-12-21 14:55:00,68.89,68.89,68.82,68.87,29825.0,66.979,66.979,66.9109,66.9596,29825.0
2015-12-21 15:00:00,68.86,68.98,68.78,68.95,54763.0,66.9498,67.0665,66.872,67.0373,54763.0
2015-12-21 15:05:00,68.94,68.94,68.6,68.6,13204.0,67.0276,67.0276,66.697,66.697,13204.0
2015-12-21 15:10:00,68.59,68.77,68.55,68.74,13484.0,66.6873,66.8623,66.6484,66.8332,13484.0
2015-12-21 15:15:00,68.72,68.76,68.64,68.66,19489.0,66.8137,66.8526,66.7359,66.7554,19489.0
2015-12-21 15:20:00,68.65,68.74,68.62,68.72,14739.0,66.7457,66.8332,66.7165,66.8137,14739.0
2015-12-21 15:25:00,68.71,68.84,68.7,68.79,13892.0,66.804,66.9304,66.7943,66.8818,13892.0
2015-12-21 15:30:00,68.77,68.86,68.76,68.77,16097.0,66.8623,66.9498,66.8526,66.8623,16097.0
2015-12-21 15:35:00,68.78,68.81,68.67,68.75,38108.0,66.872,66.9012,66.7651,66.8429,38108.0
2015-12-21 15:40:00,68.74,68.83,68.6,68.62,64400.0,66.8332,66.9207,66.697,66.7165,64400.0
2015-12-21 15:45:00,68.62,68.73,68.58,68.68,69799.0,66.7165,66.8234,66.6776,66.7748,69799.0
2015-12-21 15:50:00,68.69,68.98,68.69,68.95,81837.0,66.7845,67.0665,66.7845,67.0373,81837.0
2015-12-21 15:55:00,68.95,69.06,68.9,69.02,95742.0,67.0373,67.1443,66.9887,67.1054,95742.0
2015-12-22 09:30:00,69.31,70.2,69.05,70.19,40500.0,67.3873,68.2527,67.1346,68.2429,40500.0
2015-12-22 09:35:00,70.05,70.49,69.86,70.23,42754.0,68.1068,68.5346,67.9221,68.2818,42754.0
2015-12-22 09:40:00,70.31,70.69,70.05,70.34,23719.0,68.3596,68.7291,68.1068,68.3888,23719.0
2015-12-22 09:45:00,70.22,70.3,70.0,70.19,25565.0,68.2721,68.3499,68.0582,68.2429,25565.0
2015-12-22 09:50:00,70.09,70.12,69.67,70.03,11284.0,68.1457,68.1749,67.7374,68.0874,11284.0
2015-12-22 09:55:00,70.12,70.2,69.94,70.02,13102.0,68.1749,68.2527,67.9999,68.0776,13102.0
2015-12-22 10:00:00,70.08,70.12,69.93,69.96,8426.0,68.136,68.1749,67.9901,68.0193,8426.0
2015-12-22 10:05:00,69.96,70.05,69.81,69.92,6203.0,68.0193,68.1068,67.8735,67.9804,6203.0
2015-12-22 10:10:00,69.97,70.0,69.82,69.87,14805.0,68.029,68.0582,67.8832,67.9318,14805.0
2015-12-22 10:15:00,69.89,69.93,69.51,69.87,15590.0,67.9513,67.9901,67.5818,67.9318,15590.0
2015-12-22 10:20:00,69.87,70.11,69.87,70.11,32302.0,67.9318,68.1652,67.9318,68.1652,32302.0
2015-12-22 10:25:00,70.11,70.26,70.08,70.09,18408.0,68.1652,68.311,68.136,68.1457,18408.0
2015-12-22 10:30:00,70.05,70.23,69.96,70.23,10638.0,68.1068,68.2818,68.0193,68.2818,10638.0
2015-12-22 10:35:00,70.23,70.64,70.23,70.64,14717.0,68.2818,68.6805,68.2818,68.6805,14717.0
2015-12-22 10:40:00,70.55,70.98,70.55,70.69,34282.0,68.5929,69.011,68.5929,68.7291,34282.0
2015-12-22 10:45:00,70.66,70.86,70.66,70.86,13911.0,68.6999,68.8943,68.6999,68.8943,13911.0
2015-12-22 10:50:00,70.86,70.86,70.6,70.75,20234.0,68.8943,68.8943,68.6416,68.7874,20234.0
2015-12-22 10:55:00,70.78,70.85,70.7,70.78,15698.0,68.8166,68.8846,68.7388,68.8166,15698.0
2015-12-22 11:00:00,70.78,71.25,70.78,71.03,46270.0,68.8166,69.2735,68.8166,69.0596,46270.0
2015-12-22 11:05:00,71.02,71.28,70.98,71.18,29229.0,69.0499,69.3027,69.011,69.2055,29229.0
2015-12-22 11:10:00,71.16,71.34,71.09,71.22,18117.0,69.186,69.361,69.118,69.2444,18117.0
2015-12-22 11:15:00,71.22,71.27,71.11,71.21,14318.0,69.2444,69.293,69.1374,69.2346,14318.0
2015-12-22 11:20:00,71.26,71.46,71.21,71.35,24403.0,69.2833,69.4777,69.2346,69.3708,24403.0
2015-12-22 11:25:00,71.36,71.4,71.26,71.31,20895.0,69.3805,69.4194,69.2833,69.3319,20895.0
2015-12-22 11:30:00,71.31,71.31,71.05,71.06,14698.0,69.3319,69.3319,69.0791,69.0888,14698.0
2015-12-22 11:35:00,71.04,71.32,71.04,71.3,30051.0,69.0694,69.3416,69.0694,69.3221,30051.0
2015-12-22 11:40:00,71.3,71.4,71.25,71.33,10876.0,69.3221,69.4194,69.2735,69.3513,10876.0
2015-12-22 11:45:00,71.33,71.59,71.33,71.59,14400.0,69.3513,69.6041,69.3513,69.6041,14400.0
2015-12-22 11:50:00,71.6,71.63,71.46,71.55,18817.0,69.6138,69.643,69.4777,69.5652,18817.0
2015-12-22 11:55:00,71.55,71.58,71.51,71.57,9800.0,69.5652,69.5944,69.5263,69.5847,9800.0
2015-12-22 12:00:00,71.58,71.76,71.54,71.57,30032.0,69.5944,69.7694,69.5555,69.5847,30032.0
2015-12-22 12:05:00,71.55,71.57,71.41,71.5,15900.0,69.5652,69.5847,69.4291,69.5166,15900.0
2015-12-22 12:10:00,71.45,71.48,71.16,71.16,21063.0,69.468,69.4971,69.186,69.186,21063.0
2015-12-22 12:15:00,71.16,71.21,71.12,71.17,24643.0,69.186,69.2346,69.1471,69.1957,24643.0
2015-12-22 12:20:00,71.22,71.39,71.17,71.37,11067.0,69.2444,69.4096,69.1957,69.3902,11067.0
2015-12-22 12:25:00,71.39,71.53,71.26,71.37,18352.0,69.4096,69.5458,69.2833,69.3902,18352.0
2015-12-22 12:30:00,71.41,71.55,71.36,71.37,12377.0,69.4291,69.5652,69.3805,69.3902,12377.0
2015-12-22 12:35:00,71.41,71.57,71.34,71.47,10470.0,69.4291,69.5847,69.361,69.4874,10470.0
2015-12-22 12:40:00,71.53,71.56,71.45,71.5,36613.0,69.5458,69.5749,69.468,69.5166,36613.0
2015-12-22 12:45:00,71.5,71.78,71.49,71.75,65079.0,69.5166,69.7888,69.5069,69.7597,65079.0
2015-12-22 12:50:00,71.74,71.87,71.72,71.84,15019.0,69.7499,69.8763,69.7305,69.8472,15019.0
2015-12-22 12:55:00,71.87,72.0,71.85,71.88,21559.0,69.8763,70.0027,69.8569,69.8861,21559.0
2015-12-22 13:00:00,71.86,71.9,71.73,71.8,14070.0,69.8666,69.9055,69.7402,69.8083,14070.0
2015-12-22 13:05:00,71.8,71.87,71.69,71.7,7149.0,69.8083,69.8763,69.7013,69.711,7149.0
2015-12-22 13:10:00,71.71,71.76,71.61,71.61,14155.0,69.7208,69.7694,69.6235,69.6235,14155.0
2015-12-22 13:15:00,71.59,71.68,71.53,71.67,21283.0,69.6041,69.6916,69.5458,69.6819,21283.0
2015-12-22 13:20:00,71.67,71.91,71.67,71.91,7113.0,69.6819,69.9152,69.6819,69.9152,7113.0
2015-12-22 13:25:00,71.92,72.11,71.92,72.06,19449.0,69.9249,70.1097,69.9249,70.0611,19449.0
2015-12-22 13:30:00,72.08,72.23,72.07,72.16,26317.0,70.0805,70.2263,70.0708,70.1583,26317.0
2015-12-22 13:35:00,72.16,72.21,72.13,72.2,7920.0,70.1583,70.2069,70.1291,70.1972,7920.0
2015-12-22 13:40:00,72.21,72.21,72.09,72.1,7601.0,70.2069,70.2069,70.0902,70.1,7601.0
2015-12-22 13:45:00,72.1,72.25,72.1,72.22,10788.0,70.1,70.2458,70.1,70.2166,10788.0
2015-12-22 13:50:00,72.25,72.4,72.25,72.37,8685.0,70.2458,70.3916,70.2458,70.3625,8685.0
2015-12-22 13:55:00,72.37,72.4,72.32,72.38,14309.0,70.3625,70.3916,70.3138,70.3722,14309.0
2015-12-22 14:00:00,72.37,72.44,72.32,72.34,15851.0,70.3625,70.4305,70.3138,70.3333,15851.0
2015-12-22 14:05:00,72.36,72.38,72.32,72.34,9386.0,70.3527,70.3722,70.3138,70.3333,9386.0
2015-12-22 14:10:00,72.34,72.4,72.31,72.35,18501.0,70.3333,70.3916,70.3041,70.343,18501.0
2015-12-22 14:15:00,72.38,72.4,72.34,72.39,10929.0,70.3722,70.3916,70.3333,70.3819,10929.0
2015-12-22 14:20:00,72.4,72.41,72.22,72.28,10281.0,70.3916,70.4014,70.2166,70.275,10281.0
2015-12-22 14:25:00,72.27,72.32,72.26,72.3,13915.0,70.2652,70.3138,70.2555,70.2944,13915.0
2015-12-22 14:30:00,72.29,72.45,72.28,72.41,19700.0,70.2847,70.4402,70.275,70.4014,19700.0
2015-12-22 14:35:00,72.38,72.39,72.31,72.32,15238.0,70.3722,70.3819,70.3041,70.3138,15238.0
2015-12-22 14:40:00,72.34,72.38,72.32,72.36,13783.0,70.3333,70.3722,70.3138,70.3527,13783.0
2015-12-22 14:45:00,72.35,72.49,72.34,72.46,16942.0,70.343,70.4791,70.3333,70.45,16942.0
2015-12-22 14:50:00,72.45,72.58,72.45,72.48,33903.0,70.4402,70.5666,70.4402,70.4694,33903.0
2015-12-22 14:55:00,72.47,72.67,72.46,72.66,19435.0,70.4597,70.6541,70.45,70.6444,19435.0
2015-12-22 15:00:00,72.62,72.65,72.47,72.55,18855.0,70.6055,70.6347,70.4597,70.5375,18855.0
2015-12-22 15:05:00,72.55,72.62,72.45,72.45,18723.0,70.5375,70.6055,70.4402,70.4402,18723.0
2015-12-22 15:10:00,72.45,72.49,72.39,72.43,35292.0,70.4402,70.4791,70.3819,70.4208,35292.0
2015-12-22 15:15:00,72.44,72.49,72.42,72.45,30499.0,70.4305,70.4791,70.4111,70.4402,30499.0
2015-12-22 15:20:00,72.45,72.45,72.36,72.37,21994.0,70.4402,70.4402,70.3527,70.3625,21994.0
2015-12-22 15:25:00,72.37,72.4,72.28,72.3,27582.0,70.3625,70.3916,70.275,70.2944,27582.0
2015-12-22 15:30:00,72.3,72.46,72.29,72.41,23684.0,70.2944,70.45,70.2847,70.4014,23684.0
2015-12-22 15:35:00,72.41,72.44,72.22,72.24,27587.0,70.4014,70.4305,70.2166,70.2361,27587.0
2015-12-22 15:40:00,72.22,72.24,71.92,71.93,46785.0,70.2166,70.2361,69.9249,69.9347,46785.0
2015-12-22 15:45:00,71.89,71.96,71.82,71.9,70238.0,69.8958,69.9638,69.8277,69.9055,70238.0
2015-12-22 15:50:00,71.91,72.12,71.89,72.12,67442.0,69.9152,70.1194,69.8958,70.1194,67442.0
2015-12-22 15:55:00,72.11,72.11,71.98,72.05,141080.0,70.1097,70.1097,69.9833,70.0513,141080.0
2015-12-23 09:30:00,72.78,73.21,72.5,73.11,63011.0,70.7611,71.1792,70.4889,71.0819,63011.0
2015-12-23 09:35:00,73.2,73.89,73.16,73.68,15740.0,71.1694,71.8403,71.1305,71.6361,15740.0
2015-12-23 09:40:00,73.68,73.8,73.17,73.53,22282.0,71.6361,71.7528,71.1403,71.4903,22282.0
2015-12-23 09:45:00,73.47,73.57,72.88,73.2,40584.0,71.4319,71.5292,70.8583,71.1694,40584.0
2015-12-23 09:50:00,73.25,73.53,73.17,73.34,15591.0,71.218,71.4903,71.1403,71.3056,15591.0
2015-12-23 09:55:00,73.27,73.56,73.17,73.56,20203.0,71.2375,71.5195,71.1403,71.5195,20203.0
2015-12-23 10:00:00,73.46,73.92,73.32,73.74,31701.0,71.4222,71.8695,71.2861,71.6945,31701.0
2015-12-23 10:05:00,73.62,73.62,73.25,73.25,11664.0,71.5778,71.5778,71.218,71.218,11664.0
2015-12-23 10:10:00,73.36,73.8,73.36,73.66,13903.0,71.325,71.7528,71.325,71.6167,13903.0
2015-12-23 10:15:00,73.58,73.79,73.51,73.71,4700.0,71.5389,71.7431,71.4708,71.6653,4700.0
2015-12-23 10:20:00,73.67,73.78,73.51,73.65,5801.0,71.6264,71.7333,71.4708,71.607,5801.0
2015-12-23 10:25:00,73.67,73.72,73.4,73.63,12381.0,71.6264,71.675,71.3639,71.5875,12381.0
2015-12-23 10:30:00,73.62,74.38,73.62,74.35,45287.0,71.5778,72.3167,71.5778,72.2875,45287.0
2015-12-23 10:35:00,74.38,74.49,74.13,74.43,19291.0,72.3167,72.4237,72.0736,72.3653,19291.0
2015-12-23 10:40:00,74.46,74.49,74.32,74.44,11124.0,72.3945,72.4237,72.2584,72.375,11124.0
2015-12-23 10:45:00,74.49,74.51,74.23,74.34,10798.0,72.4237,72.4431,72.1709,72.2778,10798.0
2015-12-23 10:50:00,74.4,74.48,74.31,74.48,6798.0,72.3361,72.4139,72.2486,72.4139,6798.0
2015-12-23 10:55:00,74.45,74.66,74.42,74.66,13488.0,72.3848,72.5889,72.3556,72.5889,13488.0
2015-12-23 11:00:00,74.67,74.74,74.64,74.68,22550.0,72.5987,72.6667,72.5695,72.6084,22550.0
2015-12-23 11:05:00,74.66,74.83,74.65,74.67,14323.0,72.5889,72.7542,72.5792,72.5987,14323.0
2015-12-23 11:10:00,74.7,74.71,74.63,74.66,7840.0,72.6278,72.6375,72.5598,72.5889,7840.0
2015-12-23 11:15:00,74.66,74.92,74.65,74.85,19887.0,72.5889,72.8417,72.5792,72.7737,19887.0
2015-12-23 11:20:00,74.87,74.88,74.55,74.63,12060.0,72.7931,72.8028,72.482,72.5598,12060.0
2015-12-23 11:25:00,74.64,74.64,74.26,74.38,13027.0,72.5695,72.5695,72.2,72.3167,13027.0
2015-12-23 11:30:00,74.39,74.51,74.3,74.36,13264.0,72.3264,72.4431,72.2389,72.2973,13264.0
2015-12-23 11:35:00,74.38,74.38,74.18,74.23,12716.0,72.3167,72.3167,72.1223,72.1709,12716.0
2015-12-23 11:40:00,74.21,74.68,74.21,74.64,30907.0,72.1514,72.6084,72.1514,72.5695,30907.0
2015-12-23 11:45:00,74.66,74.69,74.45,74.45,8881.0,72.5889,72.6181,72.3848,72.3848,8881.0
2015-12-23 11:50:00,74.45,74.5,74.37,74.37,12853.0,72.3848,72.4334,72.307,72.307,12853.0
2015-12-23 11:55:00,74.45,74.57,74.44,74.51,12434.0,72.3848,72.5014,72.375,72.4431,12434.0
2015-12-23 12:00:00,74.47,74.65,74.43,74.6,22621.0,72.4042,72.5792,72.3653,72.5306,22621.0
2015-12-23 12:05:00,74.62,74.83,74.62,74.83,9379.0,72.55,72.7542,72.55,72.7542,9379.0
2015-12-23 12:10:00,74.85,74.9,74.81,74.89,13825.0,72.7737,72.8223,72.7348,72.8126,13825.0
2015-12-23 12:15:00,74.85,75.09,74.82,74.98,46533.0,72.7737,73.007,72.7445,72.9001,46533.0
2015-12-23 12:20:00,74.98,75.06,74.94,74.94,12425.0,72.9001,72.9778,72.8612,72.8612,12425.0
2015-12-23 12:25:00,74.95,75.0,74.82,74.83,28727.0,72.8709,72.9195,72.7445,72.7542,28727.0
2015-12-23 12:30:00,74.84,74.86,74.7,74.74,15676.0,72.7639,72.7834,72.6278,72.6667,15676.0
2015-12-23 12:35:00,74.75,74.86,74.73,74.85,10682.0,72.6764,72.7834,72.657,72.7737,10682.0
2015-12-23 12:40:00,74.84,74.94,74.8,74.91,11324.0,72.7639,72.8612,72.7251,72.832,11324.0
2015-12-23 12:45:00,74.88,74.88,74.72,74.79,7613.0,72.8028,72.8028,72.6473,72.7153,7613.0
2015-12-23 12:50:00,74.78,74.85,74.61,74.62,39776.0,72.7056,72.7737,72.5403,72.55,39776.0
2015-12-23 12:55:00,74.64,74.8,74.59,74.78,15606.0,72.5695,72.7251,72.5209,72.7056,15606.0
2015-12-23 13:00:00,74.79,74.82,74.71,74.71,9997.0,72.7153,72.7445,72.6375,72.6375,9997.0
2015-12-23 13:05:00,74.74,74.74,74.53,74.6,6082.0,72.6667,72.6667,72.4625,72.5306,6082.0
2015-12-23 13:10:00,74.62,74.78,74.61,74.78,7086.0,72.55,72.7056,72.5403,72.7056,7086.0
2015-12-23 13:15:00,74.79,74.79,74.69,74.74,7063.0,72.7153,72.7153,72.6181,72.6667,7063.0
2015-12-23 13:20:00,74.75,74.76,74.66,74.69,9091.0,72.6764,72.6862,72.5889,72.6181,9091.0
2015-12-23 13:25:00,74.72,74.74,74.65,74.74,13932.0,72.6473,72.6667,72.5792,72.6667,13932.0
2015-12-23 13:30:00,74.73,74.81,74.66,74.75,9946.0,72.657,72.7348,72.5889,72.6764,9946.0
2015-12-23 13:35:00,74.76,74.79,74.6,74.62,9922.0,72.6862,72.7153,72.5306,72.55,9922.0
2015-12-23 13:40:00,74.6,74.62,74.49,74.49,8590.0,72.5306,72.55,72.4237,72.4237,8590.0
2015-12-23 13:45:00,74.55,74.59,74.37,74.39,9524.0,72.482,72.5209,72.307,72.3264,9524.0
2015-12-23 13:50:00,74.42,74.49,74.3,74.42,8063.0,72.3556,72.4237,72.2389,72.3556,8063.0
2015-12-23 13:55:00,74.42,74.52,74.39,74.41,32545.0,72.3556,72.4528,72.3264,72.3459,32545.0
2015-12-23 14:00:00,74.39,74.44,74.33,74.34,6937.0,72.3264,72.375,72.2681,72.2778,6937.0
2015-12-23 14:05:00,74.35,74.53,74.35,74.51,22202.0,72.2875,72.4625,72.2875,72.4431,22202.0
2015-12-23 14:10:00,74.52,74.54,74.48,74.51,143676.0,72.4528,72.4723,72.4139,72.4431,143676.0
2015-12-23 14:15:00,74.51,74.54,74.48,74.5,62503.0,72.4431,72.4723,72.4139,72.4334,62503.0
2015-12-23 14:20:00,74.5,74.58,74.49,74.54,35332.0,72.4334,72.5112,72.4237,72.4723,35332.0
2015-12-23 14:25:00,74.52,74.53,74.45,74.5,27046.0,72.4528,72.4625,72.3848,72.4334,27046.0
2015-12-23 14:30:00,74.51,74.6,74.48,74.54,79825.0,72.4431,72.5306,72.4139,72.4723,79825.0
2015-12-23 14:35:00,74.54,74.55,74.47,74.48,14088.0,72.4723,72.482,72.4042,72.4139,14088.0
2015-12-23 14:40:00,74.48,74.51,74.45,74.47,7500.0,72.4139,72.4431,72.3848,72.4042,7500.0
2015-12-23 14:45:00,74.49,74.62,74.4,74.6,23782.0,72.4237,72.55,72.3361,72.5306,23782.0
2015-12-23 14:50:00,74.59,74.63,74.55,74.56,14887.0,72.5209,72.5598,72.482,72.4917,14887.0
2015-12-23 14:55:00,74.56,74.63,74.53,74.6,16718.0,72.4917,72.5598,72.4625,72.5306,16718.0
2015-12-23 15:00:00,74.62,74.81,74.62,74.79,11622.0,72.55,72.7348,72.55,72.7153,11622.0
2015-12-23 15:05:00,74.8,74.81,74.74,74.8,14815.0,72.7251,72.7348,72.6667,72.7251,14815.0
2015-12-23 15:10:00,74.81,74.85,74.76,74.77,21552.0,72.7348,72.7737,72.6862,72.6959,21552.0
2015-12-23 15:15:00,74.78,74.87,74.78,74.84,14316.0,72.7056,72.7931,72.7056,72.7639,14316.0
2015-12-23 15:20:00,74.83,74.88,74.79,74.85,17548.0,72.7542,72.8028,72.7153,72.7737,17548.0
2015-12-23 15:25:00,74.85,74.85,74.72,74.75,23480.0,72.7737,72.7737,72.6473,72.6764,23480.0
2015-12-23 15:30:00,74.75,74.76,74.64,74.75,45832.0,72.6764,72.6862,72.5695,72.6764,45832.0
2015-12-23 15:35:00,74.75,74.83,74.73,74.83,28572.0,72.6764,72.7542,72.657,72.7542,28572.0
2015-12-23 15:40:00,74.83,74.84,74.76,74.77,34693.0,72.7542,72.7639,72.6862,72.6959,34693.0
2015-12-23 15:45:00,74.77,74.89,74.73,74.87,45472.0,72.6959,72.8126,72.657,72.7931,45472.0
2015-12-23 15:50:00,74.89,74.93,74.82,74.86,44596.0,72.8126,72.8514,72.7445,72.7834,44596.0
2015-12-23 15:55:00,74.85,74.85,74.76,74.78,86256.0,72.7737,72.7737,72.6862,72.7056,86256.0
2015-12-24 09:30:00,74.76,74.99,74.76,74.93,14655.0,72.6862,72.9098,72.6862,72.8514,14655.0
2015-12-24 09:35:00,74.92,75.35,74.8,75.0,25749.0,72.8417,73.2598,72.7251,72.9195,25749.0
2015-12-24 09:40:00,74.97,75.38,74.97,75.24,10103.0,72.8903,73.289,72.8903,73.1528,10103.0
2015-12-24 09:45:00,75.13,75.28,75.07,75.18,12350.0,73.0459,73.1917,72.9876,73.0945,12350.0
2015-12-24 09:50:00,75.23,75.38,75.17,75.31,16403.0,73.1431,73.289,73.0848,73.2209,16403.0
2015-12-24 09:55:00,75.26,75.38,75.14,75.21,18762.0,73.1723,73.289,73.0556,73.1237,18762.0
2015-12-24 10:00:00,75.16,75.23,74.88,74.98,50339.0,73.0751,73.1431,72.8028,72.9001,50339.0
2015-12-24 10:05:00,74.97,75.16,74.94,75.03,20118.0,72.8903,73.0751,72.8612,72.9487,20118.0
2015-12-24 10:10:00,75.03,75.19,74.88,75.17,23850.0,72.9487,73.1042,72.8028,73.0848,23850.0
2015-12-24 10:15:00,75.18,75.44,75.07,75.38,10340.0,73.0945,73.3473,72.9876,73.289,10340.0
2015-12-24 10:20:00,75.38,75.38,75.13,75.35,7863.0,73.289,73.289,73.0459,73.2598,7863.0
2015-12-24 10:25:00,75.28,75.43,75.25,75.4,4000.0,73.1917,73.3376,73.1626,73.3084,4000.0
2015-12-24 10:30:00,75.38,75.39,75.2,75.28,8950.0,73.289,73.2987,73.114,73.1917,8950.0
2015-12-24 10:35:00,75.31,75.33,75.23,75.25,8100.0,73.2209,73.2404,73.1431,73.1626,8100.0
2015-12-24 10:40:00,75.22,75.28,75.11,75.25,8740.0,73.1334,73.1917,73.0265,73.1626,8740.0
2015-12-24 10:45:00,75.2,75.27,75.17,75.18,15543.0,73.114,73.182,73.0848,73.0945,15543.0
2015-12-24 10:50:00,75.17,75.22,75.14,75.2,5314.0,73.0848,73.1334,73.0556,73.114,5314.0
2015-12-24 10:55:00,75.15,75.26,75.12,75.16,50458.0,73.0653,73.1723,73.0362,73.0751,50458.0
2015-12-24 11:00:00,75.16,75.25,75.06,75.06,36700.0,73.0751,73.1626,72.9778,72.9778,36700.0
2015-12-24 11:05:00,75.11,75.11,74.98,75.0,8448.0,73.0265,73.0265,72.9001,72.9195,8448.0
2015-12-24 11:10:00,74.99,75.01,74.84,74.84,5350.0,72.9098,72.9292,72.7639,72.7639,5350.0
2015-12-24 11:15:00,74.89,74.89,74.69,74.69,9911.0,72.8126,72.8126,72.6181,72.6181,9911.0
2015-12-24 11:20:00,74.73,74.81,74.69,74.78,8740.0,72.657,72.7348,72.6181,72.7056,8740.0
2015-12-24 11:25:00,74.75,75.14,74.71,75.02,25506.0,72.6764,73.0556,72.6375,72.939,25506.0
2015-12-24 11:30:00,75.0,75.03,74.9,74.95,6700.0,72.9195,72.9487,72.8223,72.8709,6700.0
2015-12-24 11:35:00,75.02,75.03,74.93,75.01,3714.0,72.939,72.9487,72.8514,72.9292,3714.0
2015-12-24 11:40:00,75.06,75.13,74.99,75.0,8457.0,72.9778,73.0459,72.9098,72.9195,8457.0
2015-12-24 11:45:00,75.01,75.07,74.98,74.98,10038.0,72.9292,72.9876,72.9001,72.9001,10038.0
2015-12-24 11:50:00,74.97,74.97,74.82,74.82,4690.0,72.8903,72.8903,72.7445,72.7445,4690.0
2015-12-24 11:55:00,74.81,74.84,74.8,74.84,6581.0,72.7348,72.7639,72.7251,72.7639,6581.0
2015-12-24 12:00:00,74.79,74.79,74.67,74.76,6151.0,72.7153,72.7153,72.5987,72.6862,6151.0
2015-12-24 12:05:00,74.74,74.81,74.69,74.74,11846.0,72.6667,72.7348,72.6181,72.6667,11846.0
2015-12-24 12:10:00,74.75,74.75,74.69,74.7,3400.0,72.6764,72.6764,72.6181,72.6278,3400.0
2015-12-24 12:15:00,74.72,74.83,74.71,74.79,15000.0,72.6473,72.7542,72.6375,72.7153,15000.0
2015-12-24 12:20:00,74.8,74.95,74.8,74.88,7273.0,72.7251,72.8709,72.7251,72.8028,7273.0
2015-12-24 12:25:00,74.87,74.87,74.75,74.77,34925.0,72.7931,72.7931,72.6764,72.6959,34925.0
2015-12-24 12:30:00,74.76,74.9,74.74,74.89,11700.0,72.6862,72.8223,72.6667,72.8126,11700.0
2015-12-24 12:35:00,74.89,74.89,74.74,74.76,15785.0,72.8126,72.8126,72.6667,72.6862,15785.0
2015-12-24 12:40:00,74.76,74.84,74.76,74.77,24523.0,72.6862,72.7639,72.6862,72.6959,24523.0
2015-12-24 12:45:00,74.8,74.86,74.73,74.85,35949.0,72.7251,72.7834,72.657,72.7737,35949.0
2015-12-24 12:50:00,74.83,74.83,74.58,74.58,18620.0,72.7542,72.7542,72.5112,72.5112,18620.0
2015-12-24 12:55:00,74.58,74.7,74.5,74.62,36041.0,72.5112,72.6278,72.4334,72.55,36041.0
2015-12-28 09:30:00,73.43,73.75,72.49,73.55,45401.0,71.3931,71.7042,70.4791,71.5097,45401.0
2015-12-28 09:35:00,73.44,73.5,72.61,73.01,27664.0,71.4028,71.4611,70.5958,70.9847,27664.0
2015-12-28 09:40:00,73.15,73.15,72.37,72.38,29004.0,71.1208,71.1208,70.3625,70.3722,29004.0
2015-12-28 09:45:00,72.37,72.38,72.05,72.05,43354.0,70.3625,70.3722,70.0513,70.0513,43354.0
2015-12-28 09:50:00,72.12,72.26,71.87,72.08,26819.0,70.1194,70.2555,69.8763,70.0805,26819.0
2015-12-28 09:55:00,72.05,72.1,71.92,71.99,24662.0,70.0513,70.1,69.9249,69.993,24662.0
2015-12-28 10:00:00,71.97,71.98,71.36,71.69,25304.0,69.9736,69.9833,69.3805,69.7013,25304.0
2015-12-28 10:05:00,71.71,72.1,71.63,71.97,23155.0,69.7208,70.1,69.643,69.9736,23155.0
2015-12-28 10:10:00,72.03,72.07,71.79,71.8,30852.0,70.0319,70.0708,69.7986,69.8083,30852.0
2015-12-28 10:15:00,71.77,72.03,71.73,71.93,24910.0,69.7791,70.0319,69.7402,69.9347,24910.0
2015-12-28 10:20:00,71.94,71.94,71.67,71.89,19275.0,69.9444,69.9444,69.6819,69.8958,19275.0
2015-12-28 10:25:00,71.87,72.01,71.84,71.91,4350.0,69.8763,70.0124,69.8472,69.9152,4350.0
2015-12-28 10:30:00,71.9,71.94,71.56,71.7,29431.0,69.9055,69.9444,69.5749,69.711,29431.0
2015-12-28 10:35:00,71.72,71.82,71.68,71.69,11080.0,69.7305,69.8277,69.6916,69.7013,11080.0
2015-12-28 10:40:00,71.68,71.75,71.36,71.56,39488.0,69.6916,69.7597,69.3805,69.5749,39488.0
2015-12-28 10:45:00,71.54,71.55,71.05,71.06,16826.0,69.5555,69.5652,69.0791,69.0888,16826.0
2015-12-28 10:50:00,71.09,71.32,71.09,71.25,10614.0,69.118,69.3416,69.118,69.2735,10614.0
2015-12-28 10:55:00,71.23,71.3,71.08,71.26,19695.0,69.2541,69.3221,69.1082,69.2833,19695.0
2015-12-28 11:00:00,71.21,71.38,71.18,71.3,9855.0,69.2346,69.3999,69.2055,69.3221,9855.0
2015-12-28 11:05:00,71.34,71.4,71.28,71.39,7335.0,69.361,69.4194,69.3027,69.4096,7335.0
2015-12-28 11:10:00,71.4,71.77,71.4,71.77,13291.0,69.4194,69.7791,69.4194,69.7791,13291.0
2015-12-28 11:15:00,71.75,71.85,71.74,71.75,8420.0,69.7597,69.8569,69.7499,69.7597,8420.0
2015-12-28 11:20:00,71.72,71.72,71.3,71.38,22223.0,69.7305,69.7305,69.3221,69.3999,22223.0
2015-12-28 11:25:00,71.34,71.56,71.31,71.4,14632.0,69.361,69.5749,69.3319,69.4194,14632.0
2015-12-28 11:30:00,71.42,71.69,71.33,71.52,19530.0,69.4388,69.7013,69.3513,69.536,19530.0
2015-12-28 11:35:00,71.58,71.87,71.51,71.84,3932.0,69.5944,69.8763,69.5263,69.8472,3932.0
2015-12-28 11:40:00,71.82,71.93,71.81,71.93,10100.0,69.8277,69.9347,69.818,69.9347,10100.0
2015-12-28 11:45:00,71.88,71.91,71.75,71.81,6300.0,69.8861,69.9152,69.7597,69.818,6300.0
2015-12-28 11:50:00,71.78,71.97,71.78,71.93,11694.0,69.7888,69.9736,69.7888,69.9347,11694.0
2015-12-28 11:55:00,71.93,72.0,71.84,71.87,11095.0,69.9347,70.0027,69.8472,69.8763,11095.0
2015-12-28 12:00:00,71.85,72.07,71.85,71.99,10059.0,69.8569,70.0708,69.8569,69.993,10059.0
2015-12-28 12:05:00,71.98,72.09,71.95,72.0,8963.0,69.9833,70.0902,69.9541,70.0027,8963.0
2015-12-28 12:10:00,72.0,72.0,71.84,71.86,7833.0,70.0027,70.0027,69.8472,69.8666,7833.0
2015-12-28 12:15:00,71.85,71.89,71.8,71.84,3252.0,69.8569,69.8958,69.8083,69.8472,3252.0
2015-12-28 12:20:00,71.84,71.84,71.6,71.7,5111.0,69.8472,69.8472,69.6138,69.711,5111.0
2015-12-28 12:25:00,71.72,71.72,71.62,71.65,3300.0,69.7305,69.7305,69.6333,69.6624,3300.0
2015-12-28 12:30:00,71.68,71.79,71.67,71.77,6624.0,69.6916,69.7986,69.6819,69.7791,6624.0
2015-12-28 12:35:00,71.74,71.77,71.59,71.61,7600.0,69.7499,69.7791,69.6041,69.6235,7600.0
2015-12-28 12:40:00,71.62,71.62,71.49,71.49,4670.0,69.6333,69.6333,69.5069,69.5069,4670.0
2015-12-28 12:45:00,71.53,71.55,71.42,71.48,6861.0,69.5458,69.5652,69.4388,69.4971,6861.0
2015-12-28 12:50:00,71.5,71.61,71.47,71.59,3034.0,69.5166,69.6235,69.4874,69.6041,3034.0
2015-12-28 12:55:00,71.58,71.59,71.45,71.55,10342.0,69.5944,69.6041,69.468,69.5652,10342.0
2015-12-28 13:00:00,71.53,71.63,71.52,71.56,9837.0,69.5458,69.643,69.536,69.5749,9837.0
2015-12-28 13:05:00,71.61,71.66,71.59,71.59,2368.0,69.6235,69.6722,69.6041,69.6041,2368.0
2015-12-28 13:10:00,71.62,71.87,71.58,71.81,4138.0,69.6333,69.8763,69.5944,69.818,4138.0
2015-12-28 13:15:00,71.91,72.03,71.9,72.02,7364.0,69.9152,70.0319,69.9055,70.0222,7364.0
2015-12-28 13:20:00,72.02,72.06,71.86,71.89,4700.0,70.0222,70.0611,69.8666,69.8958,4700.0
2015-12-28 13:25:00,71.93,72.01,71.9,72.01,3597.0,69.9347,70.0124,69.9055,70.0124,3597.0
2015-12-28 13:30:00,72.04,72.12,71.98,72.06,6532.0,70.0416,70.1194,69.9833,70.0611,6532.0
2015-12-28 13:35:00,72.06,72.06,71.93,71.97,3685.0,70.0611,70.0611,69.9347,69.9736,3685.0
2015-12-28 13:40:00,72.02,72.06,71.7,71.7,20814.0,70.0222,70.0611,69.711,69.711,20814.0
2015-12-28 13:45:00,71.69,71.85,71.67,71.85,1500.0,69.7013,69.8569,69.6819,69.8569,1500.0
2015-12-28 13:50:00,71.84,72.03,71.77,71.89,24253.0,69.8472,70.0319,69.7791,69.8958,24253.0
2015-12-28 13:55:00,71.89,72.02,71.75,71.81,41328.0,69.8958,70.0222,69.7597,69.818,41328.0
2015-12-28 14:00:00,71.82,71.89,71.8,71.89,2910.0,69.8277,69.8958,69.8083,69.8958,2910.0
2015-12-28 14:05:00,71.85,71.87,71.82,71.87,9637.0,69.8569,69.8763,69.8277,69.8763,9637.0
2015-12-28 14:10:00,71.88,71.9,71.78,71.8,6689.0,69.8861,69.9055,69.7888,69.8083,6689.0
2015-12-28 14:15:00,71.78,71.78,71.61,71.71,9282.0,69.7888,69.7888,69.6235,69.7208,9282.0
2015-12-28 14:20:00,71.7,71.78,71.69,71.77,6300.0,69.711,69.7888,69.7013,69.7791,6300.0
2015-12-28 14:25:00,71.77,71.9,71.75,71.87,6600.0,69.7791,69.9055,69.7597,69.8763,6600.0
2015-12-28 14:30:00,71.88,71.88,71.76,71.76,9593.0,69.8861,69.8861,69.7694,69.7694,9593.0
2015-12-28 14:35:00,71.77,71.78,71.7,71.75,10390.0,69.7791,69.7888,69.711,69.7597,10390.0
2015-12-28 14:40:00,71.76,71.8,71.68,71.69,7200.0,69.7694,69.8083,69.6916,69.7013,7200.0
2015-12-28 14:45:00,71.69,71.74,71.48,71.68,13575.0,69.7013,69.7499,69.4971,69.6916,13575.0
2015-12-28 14:50:00,71.7,71.74,71.63,71.74,6300.0,69.711,69.7499,69.643,69.7499,6300.0
2015-12-28 14:55:00,71.74,71.81,71.73,71.77,6177.0,69.7499,69.818,69.7402,69.7791,6177.0
2015-12-28 15:00:00,71.77,71.87,71.77,71.82,6300.0,69.7791,69.8763,69.7791,69.8277,6300.0
2015-12-28 15:05:00,71.85,71.88,71.81,71.87,6857.0,69.8569,69.8861,69.818,69.8763,6857.0
2015-12-28 15:10:00,71.87,71.96,71.83,71.9,26812.0,69.8763,69.9638,69.8374,69.9055,26812.0
2015-12-28 15:15:00,71.93,71.94,71.82,71.88,9259.0,69.9347,69.9444,69.8277,69.8861,9259.0
2015-12-28 15:20:00,71.9,71.93,71.88,71.9,9797.0,69.9055,69.9347,69.8861,69.9055,9797.0
2015-12-28 15:25:00,71.91,72.02,71.89,72.02,13544.0,69.9152,70.0222,69.8958,70.0222,13544.0
2015-12-28 15:30:00,71.99,72.01,71.92,71.98,48773.0,69.993,70.0124,69.9249,69.9833,48773.0
2015-12-28 15:35:00,71.96,72.15,71.93,72.15,21348.0,69.9638,70.1486,69.9347,70.1486,21348.0
2015-12-28 15:40:00,72.13,72.27,72.12,72.24,30997.0,70.1291,70.2652,70.1194,70.2361,30997.0
2015-12-28 15:45:00,72.24,72.34,72.24,72.31,38281.0,70.2361,70.3333,70.2361,70.3041,38281.0
2015-12-28 15:50:00,72.31,72.42,72.29,72.4,58910.0,70.3041,70.4111,70.2847,70.3916,58910.0
2015-12-28 15:55:00,72.39,72.51,72.39,72.51,124453.0,70.3819,70.4986,70.3819,70.4986,124453.0
2015-12-29 09:30:00,73.08,73.5,72.75,73.5,55541.0,71.0528,71.4611,70.7319,71.4611,55541.0
2015-12-29 09:35:00,73.68,73.87,73.03,73.1,22689.0,71.6361,71.8209,71.0042,71.0722,22689.0
2015-12-29 09:40:00,73.06,73.07,72.5,73.06,18855.0,71.0333,71.043,70.4889,71.0333,18855.0
2015-12-29 09:45:00,73.01,73.33,72.84,73.0,26910.0,70.9847,71.2958,70.8194,70.975,26910.0
2015-12-29 09:50:00,72.98,73.06,72.91,72.99,14080.0,70.9555,71.0333,70.8875,70.9653,14080.0
2015-12-29 09:55:00,72.89,72.94,72.74,72.85,7455.0,70.868,70.9166,70.7222,70.8291,7455.0
2015-12-29 10:00:00,72.93,73.0,72.73,72.85,4000.0,70.9069,70.975,70.7125,70.8291,4000.0
2015-12-29 10:05:00,72.86,72.95,72.63,72.7,20609.0,70.8389,70.9264,70.6152,70.6833,20609.0
2015-12-29 10:10:00,72.72,72.86,72.64,72.71,10319.0,70.7028,70.8389,70.625,70.693,10319.0
2015-12-29 10:15:00,72.7,72.85,72.66,72.85,8398.0,70.6833,70.8291,70.6444,70.8291,8398.0
2015-12-29 10:20:00,72.87,73.03,72.79,72.88,9383.0,70.8486,71.0042,70.7708,70.8583,9383.0
2015-12-29 10:25:00,72.91,73.14,72.84,73.09,5752.0,70.8875,71.1111,70.8194,71.0625,5752.0
2015-12-29 10:30:00,73.05,73.07,72.74,72.77,7072.0,71.0236,71.043,70.7222,70.7514,7072.0
2015-12-29 10:35:00,72.75,72.79,72.6,72.7,33965.0,70.7319,70.7708,70.5861,70.6833,33965.0
2015-12-29 10:40:00,72.7,72.87,72.68,72.78,23158.0,70.6833,70.8486,70.6639,70.7611,23158.0
2015-12-29 10:45:00,72.77,72.88,72.77,72.82,18476.0,70.7514,70.8583,70.7514,70.8,18476.0
2015-12-29 10:50:00,72.8,72.81,72.55,72.7,20613.0,70.7805,70.7903,70.5375,70.6833,20613.0
2015-12-29 10:55:00,72.72,72.74,72.58,72.59,12200.0,70.7028,70.7222,70.5666,70.5764,12200.0
2015-12-29 11:00:00,72.59,72.69,72.56,72.65,11815.0,70.5764,70.6736,70.5472,70.6347,11815.0
2015-12-29 11:05:00,72.68,72.85,72.67,72.8,8064.0,70.6639,70.8291,70.6541,70.7805,8064.0
2015-12-29 11:10:00,72.81,72.9,72.8,72.86,15466.0,70.7903,70.8778,70.7805,70.8389,15466.0
2015-12-29 11:15:00,72.81,72.9,72.7,72.88,7300.0,70.7903,70.8778,70.6833,70.8583,7300.0
2015-12-29 11:20:00,72.87,72.89,72.77,72.77,5872.0,70.8486,70.868,70.7514,70.7514,5872.0
2015-12-29 11:25:00,72.75,72.81,72.68,72.78,5504.0,70.7319,70.7903,70.6639,70.7611,5504.0
2015-12-29 11:30:00,72.82,72.92,72.82,72.87,7079.0,70.8,70.8972,70.8,70.8486,7079.0
2015-12-29 11:35:00,72.87,72.89,72.67,72.71,8702.0,70.8486,70.868,70.6541,70.693,8702.0
2015-12-29 11:40:00,72.72,72.78,72.64,72.68,7010.0,70.7028,70.7611,70.625,70.6639,7010.0
2015-12-29 11:45:00,72.65,72.72,72.41,72.45,20592.0,70.6347,70.7028,70.4014,70.4402,20592.0
2015-12-29 11:50:00,72.4,72.47,72.3,72.45,17762.0,70.3916,70.4597,70.2944,70.4402,17762.0
2015-12-29 11:55:00,72.43,72.69,72.43,72.69,7132.0,70.4208,70.6736,70.4208,70.6736,7132.0
2015-12-29 12:00:00,72.65,72.72,72.31,72.64,23169.0,70.6347,70.7028,70.3041,70.625,23169.0
2015-12-29 12:05:00,72.6,72.81,72.54,72.81,5379.0,70.5861,70.7903,70.5277,70.7903,5379.0
2015-12-29 12:10:00,72.85,72.95,72.81,72.95,6126.0,70.8291,70.9264,70.7903,70.9264,6126.0
2015-12-29 12:15:00,72.94,72.95,72.85,72.89,12041.0,70.9166,70.9264,70.8291,70.868,12041.0
2015-12-29 12:20:00,72.89,73.09,72.89,72.97,7896.0,70.868,71.0625,70.868,70.9458,7896.0
2015-12-29 12:25:00,72.97,73.01,72.84,72.88,8514.0,70.9458,70.9847,70.8194,70.8583,8514.0
2015-12-29 12:30:00,72.94,72.96,72.85,72.86,4450.0,70.9166,70.9361,70.8291,70.8389,4450.0
2015-12-29 12:35:00,72.9,72.96,72.88,72.93,3717.0,70.8778,70.9361,70.8583,70.9069,3717.0
2015-12-29 12:40:00,72.92,73.08,72.92,73.03,6841.0,70.8972,71.0528,70.8972,71.0042,6841.0
2015-12-29 12:45:00,73.01,73.02,72.86,72.91,3925.0,70.9847,70.9944,70.8389,70.8875,3925.0
2015-12-29 12:50:00,72.91,72.93,72.89,72.92,2588.0,70.8875,70.9069,70.868,70.8972,2588.0
2015-12-29 12:55:00,72.9,73.1,72.88,73.1,5950.0,70.8778,71.0722,70.8583,71.0722,5950.0
2015-12-29 13:00:00,73.11,73.17,73.05,73.16,5815.0,71.0819,71.1403,71.0236,71.1305,5815.0
2015-12-29 13:05:00,73.16,73.21,73.07,73.2,3905.0,71.1305,71.1792,71.043,71.1694,3905.0
2015-12-29 13:10:00,73.21,73.24,73.13,73.17,4562.0,71.1792,71.2083,71.1014,71.1403,4562.0
2015-12-29 13:15:00,73.2,73.4,73.17,73.39,11909.0,71.1694,71.3639,71.1403,71.3542,11909.0
2015-12-29 13:20:00,73.42,73.5,73.4,73.45,4743.0,71.3833,71.4611,71.3639,71.4125,4743.0
2015-12-29 13:25:00,73.43,73.51,73.38,73.51,3950.0,71.3931,71.4708,71.3444,71.4708,3950.0
2015-12-29 13:30:00,73.51,73.53,73.43,73.53,4524.0,71.4708,71.4903,71.3931,71.4903,4524.0
2015-12-29 13:35:00,73.51,73.6,73.4,73.42,9083.0,71.4708,71.5583,71.3639,71.3833,9083.0
2015-12-29 13:40:00,73.44,73.69,73.44,73.63,6100.0,71.4028,71.6458,71.4028,71.5875,6100.0
2015-12-29 13:45:00,73.67,73.67,73.55,73.67,6868.0,71.6264,71.6264,71.5097,71.6264,6868.0
2015-12-29 13:50:00,73.68,73.68,73.56,73.57,2276.0,71.6361,71.6361,71.5195,71.5292,2276.0
2015-12-29 13:55:00,73.6,73.71,73.57,73.71,3859.0,71.5583,71.6653,71.5292,71.6653,3859.0
2015-12-29 14:00:00,73.73,73.78,73.59,73.62,3525.0,71.6847,71.7333,71.5486,71.5778,3525.0
2015-12-29 14:05:00,73.62,73.7,73.6,73.61,8329.0,71.5778,71.6556,71.5583,71.5681,8329.0
2015-12-29 14:10:00,73.6,73.63,73.49,73.49,7561.0,71.5583,71.5875,71.4514,71.4514,7561.0
2015-12-29 14:15:00,73.53,73.6,73.46,73.59,12343.0,71.4903,71.5583,71.4222,71.5486,12343.0
2015-12-29 14:20:00,73.63,73.75,73.58,73.75,3900.0,71.5875,71.7042,71.5389,71.7042,3900.0
2015-12-29 14:25:00,73.71,73.78,73.64,73.77,6325.0,71.6653,71.7333,71.5972,71.7236,6325.0
2015-12-29 14:30:00,73.78,73.78,73.52,73.52,7800.0,71.7333,71.7333,71.4806,71.4806,7800.0
2015-12-29 14:35:00,73.48,73.65,73.48,73.65,6214.0,71.4417,71.607,71.4417,71.607,6214.0
2015-12-29 14:40:00,73.65,73.67,73.58,73.62,12297.0,71.607,71.6264,71.5389,71.5778,12297.0
2015-12-29 14:45:00,73.65,73.71,73.46,73.51,11392.0,71.607,71.6653,71.4222,71.4708,11392.0
2015-12-29 14:50:00,73.48,73.54,73.32,73.43,19962.0,71.4417,71.5,71.2861,71.3931,19962.0
2015-12-29 14:55:00,73.43,73.46,73.31,73.43,16757.0,71.3931,71.4222,71.2764,71.3931,16757.0
2015-12-29 15:00:00,73.46,73.59,73.45,73.53,6785.0,71.4222,71.5486,71.4125,71.4903,6785.0
2015-12-29 15:05:00,73.51,73.53,73.48,73.52,10850.0,71.4708,71.4903,71.4417,71.4806,10850.0
2015-12-29 15:10:00,73.52,73.56,73.48,73.56,7379.0,71.4806,71.5195,71.4417,71.5195,7379.0
2015-12-29 15:15:00,73.55,73.57,73.49,73.49,10077.0,71.5097,71.5292,71.4514,71.4514,10077.0
2015-12-29 15:20:00,73.48,73.53,73.46,73.48,11330.0,71.4417,71.4903,71.4222,71.4417,11330.0
2015-12-29 15:25:00,73.48,73.59,73.47,73.53,8055.0,71.4417,71.5486,71.4319,71.4903,8055.0
2015-12-29 15:30:00,73.55,73.62,73.43,73.44,23429.0,71.5097,71.5778,71.3931,71.4028,23429.0
2015-12-29 15:35:00,73.45,73.51,73.27,73.33,14137.0,71.4125,71.4708,71.2375,71.2958,14137.0
2015-12-29 15:40:00,73.33,73.41,73.28,73.41,26330.0,71.2958,71.3736,71.2472,71.3736,26330.0
2015-12-29 15:45:00,73.4,73.45,73.34,73.37,19417.0,71.3639,71.4125,71.3056,71.3347,19417.0
2015-12-29 15:50:00,73.38,73.39,73.24,73.28,37430.0,71.3444,71.3542,71.2083,71.2472,37430.0
2015-12-29 15:55:00,73.27,73.42,73.27,73.33,54969.0,71.2375,71.3833,71.2375,71.2958,54969.0
2015-12-30 09:30:00,72.8,72.99,72.73,72.83,22984.0,70.7805,70.9653,70.7125,70.8097,22984.0
2015-12-30 09:35:00,72.83,73.25,72.83,73.19,6665.0,70.8097,71.218,70.8097,71.1597,6665.0
2015-12-30 09:40:00,73.13,73.31,72.93,72.93,6853.0,71.1014,71.2764,70.9069,70.9069,6853.0
2015-12-30 09:45:00,72.91,73.04,72.8,72.94,4698.0,70.8875,71.0139,70.7805,70.9166,4698.0
2015-12-30 09:50:00,72.87,73.16,72.74,73.13,14881.0,70.8486,71.1305,70.7222,71.1014,14881.0
2015-12-30 09:55:00,73.16,73.3,73.01,73.16,8894.0,71.1305,71.2667,70.9847,71.1305,8894.0
2015-12-30 10:00:00,73.23,73.56,73.23,73.55,5690.0,71.1986,71.5195,71.1986,71.5097,5690.0
2015-12-30 10:05:00,73.58,73.6,73.32,73.32,9234.0,71.5389,71.5583,71.2861,71.2861,9234.0
2015-12-30 10:10:00,73.33,73.5,73.12,73.22,6413.0,71.2958,71.4611,71.0917,71.1889,6413.0
2015-12-30 10:15:00,73.22,73.37,72.98,73.1,25780.0,71.1889,71.3347,70.9555,71.0722,25780.0
2015-12-30 10:20:00,73.06,73.2,72.81,73.07,8080.0,71.0333,71.1694,70.7903,71.043,8080.0
2015-12-30 10:25:00,73.13,73.13,72.95,73.05,3302.0,71.1014,71.1014,70.9264,71.0236,3302.0
2015-12-30 10:30:00,72.97,72.99,72.77,72.95,6571.0,70.9458,70.9653,70.7514,70.9264,6571.0
2015-12-30 10:35:00,72.89,72.98,72.8,72.89,4300.0,70.868,70.9555,70.7805,70.868,4300.0
2015-12-30 10:40:00,72.9,73.05,72.88,73.01,4614.0,70.8778,71.0236,70.8583,70.9847,4614.0
2015-12-30 10:45:00,72.97,73.1,72.86,73.0,61633.0,70.9458,71.0722,70.8389,70.975,61633.0
2015-12-30 10:50:00,73.0,73.03,72.89,72.92,19912.0,70.975,71.0042,70.868,70.8972,19912.0
2015-12-30 10:55:00,72.97,72.99,72.82,72.82,5289.0,70.9458,70.9653,70.8,70.8,5289.0
2015-12-30 11:00:00,72.8,72.92,72.78,72.87,4800.0,70.7805,70.8972,70.7611,70.8486,4800.0
2015-12-30 11:05:00,72.92,72.95,72.79,72.8,5993.0,70.8972,70.9264,70.7708,70.7805,5993.0
2015-12-30 11:10:00,72.81,72.98,72.8,72.9,4400.0,70.7903,70.9555,70.7805,70.8778,4400.0
2015-12-30 11:15:00,72.94,72.94,72.8,72.83,6139.0,70.9166,70.9166,70.7805,70.8097,6139.0
2015-12-30 11:20:00,72.85,72.93,72.85,72.91,1900.0,70.8291,70.9069,70.8291,70.8875,1900.0
2015-12-30 11:25:00,72.88,72.95,72.85,72.93,13234.0,70.8583,70.9264,70.8291,70.9069,13234.0
2015-12-30 11:30:00,72.92,72.99,72.84,72.98,6068.0,70.8972,70.9653,70.8194,70.9555,6068.0
2015-12-30 11:35:00,72.93,72.99,72.86,72.87,12468.0,70.9069,70.9653,70.8389,70.8486,12468.0
2015-12-30 11:40:00,72.87,73.02,72.86,73.0,25087.0,70.8486,70.9944,70.8389,70.975,25087.0
2015-12-30 11:45:00,73.04,73.05,72.86,72.88,4073.0,71.0139,71.0236,70.8389,70.8583,4073.0
2015-12-30 11:50:00,72.9,73.05,72.85,73.02,6008.0,70.8778,71.0236,70.8291,70.9944,6008.0
2015-12-30 11:55:00,73.04,73.1,72.89,72.94,5834.0,71.0139,71.0722,70.868,70.9166,5834.0
2015-12-30 12:00:00,72.97,73.01,72.89,72.96,13831.0,70.9458,70.9847,70.868,70.9361,13831.0
2015-12-30 12:05:00,73.01,73.05,72.93,72.93,6765.0,70.9847,71.0236,70.9069,70.9069,6765.0
2015-12-30 12:10:00,72.91,72.93,72.83,72.88,19853.0,70.8875,70.9069,70.8097,70.8583,19853.0
2015-12-30 12:15:00,72.9,72.96,72.83,72.89,8730.0,70.8778,70.9361,70.8097,70.868,8730.0
2015-12-30 12:20:00,72.86,73.0,72.86,72.93,22248.0,70.8389,70.975,70.8389,70.9069,22248.0
2015-12-30 12:25:00,72.95,73.02,72.83,72.85,11882.0,70.9264,70.9944,70.8097,70.8291,11882.0
2015-12-30 12:30:00,72.87,72.92,72.8,72.87,4507.0,70.8486,70.8972,70.7805,70.8486,4507.0
2015-12-30 12:35:00,72.85,72.91,72.82,72.85,9305.0,70.8291,70.8875,70.8,70.8291,9305.0
2015-12-30 12:40:00,72.85,72.94,72.85,72.94,7404.0,70.8291,70.9166,70.8291,70.9166,7404.0
2015-12-30 12:45:00,72.9,72.91,72.8,72.89,6221.0,70.8778,70.8875,70.7805,70.868,6221.0
2015-12-30 12:50:00,72.89,72.95,72.88,72.9,13881.0,70.868,70.9264,70.8583,70.8778,13881.0
2015-12-30 12:55:00,72.9,72.93,72.84,72.93,7794.0,70.8778,70.9069,70.8194,70.9069,7794.0
2015-12-30 13:00:00,72.91,72.97,72.79,72.92,12554.0,70.8875,70.9458,70.7708,70.8972,12554.0
2015-12-30 13:05:00,72.92,72.92,72.81,72.86,9211.0,70.8972,70.8972,70.7903,70.8389,9211.0
2015-12-30 13:10:00,72.83,72.95,72.81,72.87,17309.0,70.8097,70.9264,70.7903,70.8486,17309.0
2015-12-30 13:15:00,72.85,72.85,72.76,72.76,5218.0,70.8291,70.8291,70.7416,70.7416,5218.0
2015-12-30 13:20:00,72.74,72.79,72.64,72.79,7317.0,70.7222,70.7708,70.625,70.7708,7317.0
2015-12-30 13:25:00,72.78,72.81,72.72,72.77,2525.0,70.7611,70.7903,70.7028,70.7514,2525.0
2015-12-30 13:30:00,72.76,72.82,72.74,72.79,6369.0,70.7416,70.8,70.7222,70.7708,6369.0
2015-12-30 13:35:00,72.79,72.83,72.76,72.77,4246.0,70.7708,70.8097,70.7416,70.7514,4246.0
2015-12-30 13:40:00,72.8,72.96,72.79,72.96,23726.0,70.7805,70.9361,70.7708,70.9361,23726.0
2015-12-30 13:45:00,72.97,72.99,72.9,72.98,10983.0,70.9458,70.9653,70.8778,70.9555,10983.0
2015-12-30 13:50:00,73.0,73.01,72.84,72.87,6746.0,70.975,70.9847,70.8194,70.8486,6746.0
2015-12-30 13:55:00,72.92,72.97,72.85,72.97,5207.0,70.8972,70.9458,70.8291,70.9458,5207.0
2015-12-30 14:00:00,72.97,72.99,72.79,72.83,5882.0,70.9458,70.9653,70.7708,70.8097,5882.0
2015-12-30 14:05:00,72.84,72.9,72.82,72.89,29981.0,70.8194,70.8778,70.8,70.868,29981.0
2015-12-30 14:10:00,72.88,73.08,72.88,73.02,11944.0,70.8583,71.0528,70.8583,70.9944,11944.0
2015-12-30 14:15:00,73.01,73.08,72.96,73.05,11871.0,70.9847,71.0528,70.9361,71.0236,11871.0
2015-12-30 14:20:00,73.07,73.09,72.98,73.0,7700.0,71.043,71.0625,70.9555,70.975,7700.0
2015-12-30 14:25:00,73.0,73.02,72.97,72.99,3329.0,70.975,70.9944,70.9458,70.9653,3329.0
2015-12-30 14:30:00,72.98,72.98,72.86,72.86,2639.0,70.9555,70.9555,70.8389,70.8389,2639.0
2015-12-30 14:35:00,72.89,72.9,72.85,72.87,6073.0,70.868,70.8778,70.8291,70.8486,6073.0
2015-12-30 14:40:00,72.9,72.9,72.83,72.85,4681.0,70.8778,70.8778,70.8097,70.8291,4681.0
2015-12-30 14:45:00,72.87,72.9,72.83,72.88,16497.0,70.8486,70.8778,70.8097,70.8583,16497.0
2015-12-30 14:50:00,72.86,72.89,72.79,72.79,4977.0,70.8389,70.868,70.7708,70.7708,4977.0
2015-12-30 14:55:00,72.79,72.79,72.67,72.67,4653.0,70.7708,70.7708,70.6541,70.6541,4653.0
2015-12-30 15:00:00,72.68,72.78,72.68,72.74,8904.0,70.6639,70.7611,70.6639,70.7222,8904.0
2015-12-30 15:05:00,72.73,72.74,72.69,72.71,11576.0,70.7125,70.7222,70.6736,70.693,11576.0
2015-12-30 15:10:00,72.7,72.71,72.6,72.67,11969.0,70.6833,70.693,70.5861,70.6541,11969.0
2015-12-30 15:15:00,72.66,72.83,72.66,72.8,7192.0,70.6444,70.8097,70.6444,70.7805,7192.0
2015-12-30 15:20:00,72.8,72.86,72.77,72.82,9615.0,70.7805,70.8389,70.7514,70.8,9615.0
2015-12-30 15:25:00,72.81,72.85,72.75,72.77,9578.0,70.7903,70.8291,70.7319,70.7514,9578.0
2015-12-30 15:30:00,72.76,72.78,72.4,72.52,11925.0,70.7416,70.7611,70.3916,70.5083,11925.0
2015-12-30 15:35:00,72.51,72.68,72.41,72.65,42419.0,70.4986,70.6639,70.4014,70.6347,42419.0
2015-12-30 15:40:00,72.62,72.72,72.56,72.64,23050.0,70.6055,70.7028,70.5472,70.625,23050.0
2015-12-30 15:45:00,72.63,72.74,72.6,72.7,17987.0,70.6152,70.7222,70.5861,70.6833,17987.0
2015-12-30 15:50:00,72.71,72.71,72.61,72.64,21442.0,70.693,70.693,70.5958,70.625,21442.0
2015-12-30 15:55:00,72.66,72.72,72.6,72.68,77304.0,70.6444,70.7028,70.5861,70.6639,77304.0
2015-12-31 09:30:00,72.07,72.38,72.04,72.34,15333.0,70.0708,70.3722,70.0416,70.3333,15333.0
2015-12-31 09:35:00,72.33,72.62,72.1,72.62,10760.0,70.3236,70.6055,70.1,70.6055,10760.0
2015-12-31 09:40:00,72.8,73.09,72.65,72.81,22558.0,70.7805,71.0625,70.6347,70.7903,22558.0
2015-12-31 09:45:00,72.71,72.75,72.49,72.6,17086.0,70.693,70.7319,70.4791,70.5861,17086.0
2015-12-31 09:50:00,72.61,72.67,72.47,72.53,23441.0,70.5958,70.6541,70.4597,70.518,23441.0
2015-12-31 09:55:00,72.57,72.72,72.48,72.58,18192.0,70.5569,70.7028,70.4694,70.5666,18192.0
2015-12-31 10:00:00,72.58,72.61,72.53,72.59,3113.0,70.5666,70.5958,70.518,70.5764,3113.0
2015-12-31 10:05:00,72.58,72.66,72.45,72.54,6180.0,70.5666,70.6444,70.4402,70.5277,6180.0
2015-12-31 10:10:00,72.57,72.9,72.47,72.9,20506.0,70.5569,70.8778,70.4597,70.8778,20506.0
2015-12-31 10:15:00,72.83,72.98,72.83,72.95,3782.0,70.8097,70.9555,70.8097,70.9264,3782.0
2015-12-31 10:20:00,72.94,73.13,72.89,73.09,4737.0,70.9166,71.1014,70.868,71.0625,4737.0
2015-12-31 10:25:00,73.03,73.09,72.9,72.9,8072.0,71.0042,71.0625,70.8778,70.8778,8072.0
2015-12-31 10:30:00,72.9,72.93,72.72,72.77,13653.0,70.8778,70.9069,70.7028,70.7514,13653.0
2015-12-31 10:35:00,72.76,72.79,72.52,72.53,32609.0,70.7416,70.7708,70.5083,70.518,32609.0
2015-12-31 10:40:00,72.56,72.56,72.41,72.47,7551.0,70.5472,70.5472,70.4014,70.4597,7551.0
2015-12-31 10:45:00,72.42,72.65,72.41,72.47,11716.0,70.4111,70.6347,70.4014,70.4597,11716.0
2015-12-31 10:50:00,72.52,72.57,72.4,72.5,12023.0,70.5083,70.5569,70.3916,70.4889,12023.0
2015-12-31 10:55:00,72.52,72.54,72.47,72.5,15292.0,70.5083,70.5277,70.4597,70.4889,15292.0
2015-12-31 11:00:00,72.53,72.57,72.46,72.47,11705.0,70.518,70.5569,70.45,70.4597,11705.0
2015-12-31 11:05:00,72.47,72.47,72.33,72.33,5900.0,70.4597,70.4597,70.3236,70.3236,5900.0
2015-12-31 11:10:00,72.34,72.34,72.17,72.23,17996.0,70.3333,70.3333,70.168,70.2263,17996.0
2015-12-31 11:15:00,72.22,72.22,72.07,72.12,13519.0,70.2166,70.2166,70.0708,70.1194,13519.0
2015-12-31 11:20:00,72.13,72.16,72.02,72.02,7015.0,70.1291,70.1583,70.0222,70.0222,7015.0
2015-12-31 11:25:00,72.0,72.19,71.99,72.18,11544.0,70.0027,70.1875,69.993,70.1777,11544.0
2015-12-31 11:30:00,72.16,72.23,72.15,72.2,3005.0,70.1583,70.2263,70.1486,70.1972,3005.0
2015-12-31 11:35:00,72.23,72.3,72.23,72.29,9523.0,70.2263,70.2944,70.2263,70.2847,9523.0
2015-12-31 11:40:00,72.28,72.35,72.22,72.29,6926.0,70.275,70.343,70.2166,70.2847,6926.0
2015-12-31 11:45:00,72.28,72.43,72.28,72.4,6294.0,70.275,70.4208,70.275,70.3916,6294.0
2015-12-31 11:50:00,72.38,72.4,72.21,72.26,7679.0,70.3722,70.3916,70.2069,70.2555,7679.0
2015-12-31 11:55:00,72.25,72.51,72.24,72.49,22024.0,70.2458,70.4986,70.2361,70.4791,22024.0
2015-12-31 12:00:00,72.48,72.53,72.44,72.53,13429.0,70.4694,70.518,70.4305,70.518,13429.0
2015-12-31 12:05:00,72.52,72.77,72.48,72.77,8670.0,70.5083,70.7514,70.4694,70.7514,8670.0
2015-12-31 12:10:00,72.77,72.77,72.71,72.74,3942.0,70.7514,70.7514,70.693,70.7222,3942.0
2015-12-31 12:15:00,72.74,72.83,72.72,72.82,7334.0,70.7222,70.8097,70.7028,70.8,7334.0
2015-12-31 12:20:00,72.82,72.88,72.75,72.84,15331.0,70.8,70.8583,70.7319,70.8194,15331.0
2015-12-31 12:25:00,72.86,72.88,72.72,72.85,7404.0,70.8389,70.8583,70.7028,70.8291,7404.0
2015-12-31 12:30:00,72.86,72.87,72.8,72.83,10187.0,70.8389,70.8486,70.7805,70.8097,10187.0
2015-12-31 12:35:00,72.82,72.83,72.75,72.79,7072.0,70.8,70.8097,70.7319,70.7708,7072.0
2015-12-31 12:40:00,72.79,72.8,72.72,72.78,6726.0,70.7708,70.7805,70.7028,70.7611,6726.0
2015-12-31 12:45:00,72.81,72.85,72.75,72.77,7199.0,70.7903,70.8291,70.7319,70.7514,7199.0
2015-12-31 12:50:00,72.78,72.79,72.69,72.69,9163.0,70.7611,70.7708,70.6736,70.6736,9163.0
2015-12-31 12:55:00,72.68,72.68,72.53,72.55,4644.0,70.6639,70.6639,70.518,70.5375,4644.0
2015-12-31 13:00:00,72.53,72.64,72.49,72.52,11801.0,70.518,70.625,70.4791,70.5083,11801.0
2015-12-31 13:05:00,72.52,72.61,72.5,72.57,14466.0,70.5083,70.5958,70.4889,70.5569,14466.0
2015-12-31 13:10:00,72.55,72.68,72.55,72.64,13866.0,70.5375,70.6639,70.5375,70.625,13866.0
2015-12-31 13:15:00,72.6,72.64,72.53,72.53,9541.0,70.5861,70.625,70.518,70.518,9541.0
2015-12-31 13:20:00,72.56,72.61,72.52,72.61,3400.0,70.5472,70.5958,70.5083,70.5958,3400.0
2015-12-31 13:25:00,72.64,72.65,72.51,72.53,2942.0,70.625,70.6347,70.4986,70.518,2942.0
2015-12-31 13:30:00,72.54,72.54,72.47,72.49,5150.0,70.5277,70.5277,70.4597,70.4791,5150.0
2015-12-31 13:35:00,72.51,72.51,72.44,72.45,3852.0,70.4986,70.4986,70.4305,70.4402,3852.0
2015-12-31 13:40:00,72.52,72.64,72.52,72.56,8793.0,70.5083,70.625,70.5083,70.5472,8793.0
2015-12-31 13:45:00,72.59,72.64,72.55,72.61,2950.0,70.5764,70.625,70.5375,70.5958,2950.0
2015-12-31 13:50:00,72.6,72.66,72.58,72.58,5207.0,70.5861,70.6444,70.5666,70.5666,5207.0
2015-12-31 13:55:00,72.58,72.61,72.46,72.49,7200.0,70.5666,70.5958,70.45,70.4791,7200.0
2015-12-31 14:00:00,72.52,72.57,72.45,72.5,9664.0,70.5083,70.5569,70.4402,70.4889,9664.0
2015-12-31 14:05:00,72.51,72.58,72.48,72.56,10203.0,70.4986,70.5666,70.4694,70.5472,10203.0
2015-12-31 14:10:00,72.56,72.66,72.54,72.66,17962.0,70.5472,70.6444,70.5277,70.6444,17962.0
2015-12-31 14:15:00,72.68,72.74,72.67,72.71,7410.0,70.6639,70.7222,70.6541,70.693,7410.0
2015-12-31 14:20:00,72.7,72.7,72.56,72.58,4300.0,70.6833,70.6833,70.5472,70.5666,4300.0
2015-12-31 14:25:00,72.58,72.59,72.5,72.55,9040.0,70.5666,70.5764,70.4889,70.5375,9040.0
2015-12-31 14:30:00,72.55,72.6,72.47,72.6,13143.0,70.5375,70.5861,70.4597,70.5861,13143.0
2015-12-31 14:35:00,72.57,72.6,72.54,72.54,10340.0,70.5569,70.5861,70.5277,70.5277,10340.0
2015-12-31 14:40:00,72.56,72.75,72.55,72.7,5762.0,70.5472,70.7319,70.5375,70.6833,5762.0
2015-12-31 14:45:00,72.7,72.82,72.68,72.82,7200.0,70.6833,70.8,70.6639,70.8,7200.0
2015-12-31 14:50:00,72.82,72.89,72.8,72.89,6074.0,70.8,70.868,70.7805,70.868,6074.0
2015-12-31 14:55:00,72.89,72.89,72.79,72.83,6645.0,70.868,70.868,70.7708,70.8097,6645.0
2015-12-31 15:00:00,72.83,72.85,72.71,72.72,8550.0,70.8097,70.8291,70.693,70.7028,8550.0
2015-12-31 15:05:00,72.71,72.76,72.66,72.66,7915.0,70.693,70.7416,70.6444,70.6444,7915.0
2015-12-31 15:10:00,72.65,72.72,72.6,72.6,13300.0,70.6347,70.7028,70.5861,70.5861,13300.0
2015-12-31 15:15:00,72.58,72.8,72.55,72.76,16442.0,70.5666,70.7805,70.5375,70.7416,16442.0
2015-12-31 15:20:00,72.76,72.76,72.7,72.74,10772.0,70.7416,70.7416,70.6833,70.7222,10772.0
2015-12-31 15:25:00,72.76,72.85,72.72,72.8,24014.0,70.7416,70.8291,70.7028,70.7805,24014.0
2015-12-31 15:30:00,72.8,72.9,72.74,72.86,26630.0,70.7805,70.8778,70.7222,70.8389,26630.0
2015-12-31 15:35:00,72.87,72.92,72.8,72.86,20966.0,70.8486,70.8972,70.7805,70.8389,20966.0
2015-12-31 15:40:00,72.85,72.9,72.73,72.81,28565.0,70.8291,70.8778,70.7125,70.7903,28565.0
2015-12-31 15:45:00,72.8,72.89,72.79,72.82,42598.0,70.7805,70.868,70.7708,70.8,42598.0
2015-12-31 15:50:00,72.81,72.9,72.74,72.85,49255.0,70.7903,70.8778,70.7222,70.8291,49255.0
2015-12-31 15:55:00,72.86,72.87,72.53,72.54,107090.0,70.8389,70.8486,70.518,70.5277,107090.0
2016-01-04 09:30:00,71.11,71.51,70.19,70.19,70418.0,69.1374,69.5263,68.2429,68.2429,70418.0
2016-01-04 09:35:00,70.22,70.42,69.51,69.72,68692.0,68.2721,68.4666,67.5818,67.786,68692.0
2016-01-04 09:40:00,69.72,69.91,69.41,69.72,74619.0,67.786,67.9707,67.4846,67.786,74619.0
2016-01-04 09:45:00,69.64,69.71,69.04,69.48,26435.0,67.7082,67.7762,67.1248,67.5526,26435.0
2016-01-04 09:50:00,69.57,69.99,69.57,69.87,19540.0,67.6401,68.0485,67.6401,67.9318,19540.0
2016-01-04 09:55:00,69.89,69.94,69.4,69.4,20960.0,67.9513,67.9999,67.4748,67.4748,20960.0
2016-01-04 10:00:00,69.54,69.64,69.06,69.19,19830.0,67.611,67.7082,67.1443,67.2707,19830.0
2016-01-04 10:05:00,69.13,69.21,68.73,69.15,63037.0,67.2123,67.2901,66.8234,67.2318,63037.0
2016-01-04 10:10:00,69.25,69.47,69.04,69.42,26623.0,67.329,67.5429,67.1248,67.4943,26623.0
2016-01-04 10:15:00,69.42,70.02,69.42,69.8,32408.0,67.4943,68.0776,67.4943,67.8638,32408.0
2016-01-04 10:20:00,69.81,70.24,69.81,70.13,12095.0,67.8735,68.2915,67.8735,68.1846,12095.0
2016-01-04 10:25:00,70.08,70.5,70.03,70.09,25494.0,68.136,68.5443,68.0874,68.1457,25494.0
2016-01-04 10:30:00,70.13,70.13,69.81,69.88,10693.0,68.1846,68.1846,67.8735,67.9415,10693.0
2016-01-04 10:35:00,69.91,69.91,69.55,69.75,13400.0,67.9707,67.9707,67.6207,67.8151,13400.0
2016-01-04 10:40:00,69.78,70.11,69.48,70.11,19538.0,67.8443,68.1652,67.5526,68.1652,19538.0
2016-01-04 10:45:00,70.08,70.24,69.86,70.17,18046.0,68.136,68.2915,67.9221,68.2235,18046.0
2016-01-04 10:50:00,70.17,70.17,69.82,69.97,13163.0,68.2235,68.2235,67.8832,68.029,13163.0
2016-01-04 10:55:00,69.93,69.97,69.61,69.61,17976.0,67.9901,68.029,67.679,67.679,17976.0
2016-01-04 11:00:00,69.6,69.84,69.35,69.76,31642.0,67.6693,67.9026,67.4262,67.8249,31642.0
2016-01-04 11:05:00,69.75,69.84,69.18,69.25,34903.0,67.8151,67.9026,67.261,67.329,34903.0
2016-01-04 11:10:00,69.26,69.44,69.25,69.44,18794.0,67.3387,67.5137,67.329,67.5137,18794.0
2016-01-04 11:15:00,69.43,69.47,69.27,69.28,22847.0,67.504,67.5429,67.3485,67.3582,22847.0
2016-01-04 11:20:00,69.27,69.32,69.11,69.13,22219.0,67.3485,67.3971,67.1929,67.2123,22219.0
2016-01-04 11:25:00,69.14,69.33,69.0,69.2,24553.0,67.2221,67.4068,67.0859,67.2804,24553.0
2016-01-04 11:30:00,69.2,69.44,69.04,69.39,13897.0,67.2804,67.5137,67.1248,67.4651,13897.0
2016-01-04 11:35:00,69.34,69.62,69.34,69.62,11050.0,67.4165,67.6887,67.4165,67.6887,11050.0
2016-01-04 11:40:00,69.63,69.68,69.5,69.52,13473.0,67.6985,67.7471,67.5721,67.5915,13473.0
2016-01-04 11:45:00,69.51,69.68,69.41,69.68,12699.0,67.5818,67.7471,67.4846,67.7471,12699.0
2016-01-04 11:50:00,69.68,69.85,69.67,69.81,17324.0,67.7471,67.9124,67.7374,67.8735,17324.0
2016-01-04 11:55:00,69.84,69.84,69.55,69.8,11400.0,67.9026,67.9026,67.6207,67.8638,11400.0
2016-01-04 12:00:00,69.79,69.79,69.49,69.54,23998.0,67.854,67.854,67.5624,67.611,23998.0
2016-01-04 12:05:00,69.51,69.68,69.47,69.51,14682.0,67.5818,67.7471,67.5429,67.5818,14682.0
2016-01-04 12:10:00,69.54,69.71,69.5,69.52,23629.0,67.611,67.7762,67.5721,67.5915,23629.0
2016-01-04 12:15:00,69.5,69.56,69.34,69.38,10277.0,67.5721,67.6304,67.4165,67.4554,10277.0
2016-01-04 12:20:00,69.41,69.41,69.14,69.21,11494.0,67.4846,67.4846,67.2221,67.2901,11494.0
2016-01-04 12:25:00,69.17,69.55,69.17,69.51,15292.0,67.2512,67.6207,67.2512,67.5818,15292.0
2016-01-04 12:30:00,69.46,69.5,69.21,69.33,11108.0,67.5332,67.5721,67.2901,67.4068,11108.0
2016-01-04 12:35:00,69.44,69.5,69.31,69.45,14880.0,67.5137,67.5721,67.3873,67.5235,14880.0
2016-01-04 12:40:00,69.46,69.69,69.38,69.65,15845.0,67.5332,67.7568,67.4554,67.7179,15845.0
2016-01-04 12:45:00,69.67,69.92,69.67,69.8,11361.0,67.7374,67.9804,67.7374,67.8638,11361.0
2016-01-04 12:50:00,69.8,69.84,69.68,69.74,11351.0,67.8638,67.9026,67.7471,67.8054,11351.0
2016-01-04 12:55:00,69.77,69.8,69.57,69.66,13403.0,67.8346,67.8638,67.6401,67.7276,13403.0
2016-01-04 13:00:00,69.72,69.94,69.65,69.92,7550.0,67.786,67.9999,67.7179,67.9804,7550.0
2016-01-04 13:05:00,69.92,69.98,69.77,69.97,23384.0,67.9804,68.0388,67.8346,68.029,23384.0
2016-01-04 13:10:00,69.97,70.16,69.97,70.05,11665.0,68.029,68.2138,68.029,68.1068,11665.0
2016-01-04 13:15:00,70.07,70.35,70.06,70.23,10808.0,68.1263,68.3985,68.1165,68.2818,10808.0
2016-01-04 13:20:00,70.22,70.42,70.16,70.19,11594.0,68.2721,68.4666,68.2138,68.2429,11594.0
2016-01-04 13:25:00,70.17,70.35,70.15,70.35,6665.0,68.2235,68.3985,68.204,68.3985,6665.0
2016-01-04 13:30:00,70.37,70.58,70.37,70.52,9217.0,68.4179,68.6221,68.4179,68.5638,9217.0
2016-01-04 13:35:00,70.52,70.66,70.51,70.63,16576.0,68.5638,68.6999,68.5541,68.6707,16576.0
2016-01-04 13:40:00,70.65,70.85,70.56,70.77,9914.0,68.6902,68.8846,68.6027,68.8068,9914.0
2016-01-04 13:45:00,70.84,70.85,70.58,70.59,11266.0,68.8749,68.8846,68.6221,68.6318,11266.0
2016-01-04 13:50:00,70.58,70.64,70.45,70.52,25100.0,68.6221,68.6805,68.4957,68.5638,25100.0
2016-01-04 13:55:00,70.52,70.7,70.51,70.51,13434.0,68.5638,68.7388,68.5541,68.5541,13434.0
2016-01-04 14:00:00,70.52,70.58,70.33,70.43,12650.0,68.5638,68.6221,68.3791,68.4763,12650.0
2016-01-04 14:05:00,70.44,70.57,70.35,70.48,18911.0,68.486,68.6124,68.3985,68.5249,18911.0
2016-01-04 14:10:00,70.48,70.52,70.38,70.48,18440.0,68.5249,68.5638,68.4277,68.5249,18440.0
2016-01-04 14:15:00,70.45,70.5,70.31,70.36,15602.0,68.4957,68.5443,68.3596,68.4082,15602.0
2016-01-04 14:20:00,70.4,70.47,70.28,70.34,17576.0,68.4471,68.5152,68.3304,68.3888,17576.0
2016-01-04 14:25:00,70.37,70.37,70.25,70.31,15233.0,68.4179,68.4179,68.3013,68.3596,15233.0
2016-01-04 14:30:00,70.34,70.35,70.18,70.19,19642.0,68.3888,68.3985,68.2332,68.2429,19642.0
2016-01-04 14:35:00,70.22,70.28,70.19,70.27,14098.0,68.2721,68.3304,68.2429,68.3207,14098.0
2016-01-04 14:40:00,70.26,70.28,70.21,70.27,8882.0,68.311,68.3304,68.2624,68.3207,8882.0
2016-01-04 14:45:00,70.28,70.56,70.26,70.53,37702.0,68.3304,68.6027,68.311,68.5735,37702.0
2016-01-04 14:50:00,70.54,70.56,70.37,70.45,23076.0,68.5832,68.6027,68.4179,68.4957,23076.0
2016-01-04 14:55:00,70.47,70.5,70.26,70.39,15420.0,68.5152,68.5443,68.311,68.4374,15420.0
2016-01-04 15:00:00,70.39,70.4,70.26,70.36,19746.0,68.4374,68.4471,68.311,68.4082,19746.0
2016-01-04 15:05:00,70.35,70.45,70.31,70.38,21797.0,68.3985,68.4957,68.3596,68.4277,21797.0
2016-01-04 15:10:00,70.38,70.43,70.25,70.3,25494.0,68.4277,68.4763,68.3013,68.3499,25494.0
2016-01-04 15:15:00,70.33,70.35,70.22,70.31,16090.0,68.3791,68.3985,68.2721,68.3596,16090.0
2016-01-04 15:20:00,70.3,70.42,70.24,70.29,22983.0,68.3499,68.4666,68.2915,68.3402,22983.0
2016-01-04 15:25:00,70.33,70.41,70.28,70.36,18235.0,68.3791,68.4568,68.3304,68.4082,18235.0
2016-01-04 15:30:00,70.36,70.56,70.36,70.49,24843.0,68.4082,68.6027,68.4082,68.5346,24843.0
2016-01-04 15:35:00,70.49,70.49,70.34,70.47,19796.0,68.5346,68.5346,68.3888,68.5152,19796.0
2016-01-04 15:40:00,70.48,70.64,70.48,70.62,37906.0,68.5249,68.6805,68.5249,68.661,37906.0
2016-01-04 15:45:00,70.64,70.82,70.57,70.71,42158.0,68.6805,68.8555,68.6124,68.7485,42158.0
2016-01-04 15:50:00,70.73,70.74,70.57,70.65,50525.0,68.768,68.7777,68.6124,68.6902,50525.0
2016-01-04 15:55:00,70.68,70.79,70.63,70.76,149671.0,68.7193,68.8263,68.6707,68.7971,149671.0
2016-01-05 09:30:00,70.85,71.3,70.54,70.89,24041.0,68.8846,69.3221,68.5832,68.9235,24041.0
2016-01-05 09:35:00,70.91,70.99,70.53,70.62,11535.0,68.943,69.0207,68.5735,68.661,11535.0
2016-01-05 09:40:00,70.73,70.79,70.33,70.7,12600.0,68.768,68.8263,68.3791,68.7388,12600.0
2016-01-05 09:45:00,70.59,70.61,70.29,70.38,11377.0,68.6318,68.6513,68.3402,68.4277,11377.0
2016-01-05 09:50:00,70.37,70.37,69.83,69.83,26559.0,68.4179,68.4179,67.8929,67.8929,26559.0
2016-01-05 09:55:00,69.78,69.86,69.43,69.46,30549.0,67.8443,67.9221,67.504,67.5332,30549.0
2016-01-05 10:00:00,69.45,70.18,69.45,69.95,25617.0,67.5235,68.2332,67.5235,68.0096,25617.0
2016-01-05 10:05:00,69.94,70.19,69.94,70.0,9800.0,67.9999,68.2429,67.9999,68.0582,9800.0
2016-01-05 10:10:00,69.99,70.38,69.99,70.38,8453.0,68.0485,68.4277,68.0485,68.4277,8453.0
2016-01-05 10:15:00,70.34,70.34,70.1,70.17,8905.0,68.3888,68.3888,68.1554,68.2235,8905.0
2016-01-05 10:20:00,70.22,70.27,69.72,69.9,100197.0,68.2721,68.3207,67.786,67.961,100197.0
2016-01-05 10:25:00,69.9,70.03,69.78,69.82,6600.0,67.961,68.0874,67.8443,67.8832,6600.0
2016-01-05 10:30:00,69.81,69.82,69.58,69.67,24798.0,67.8735,67.8832,67.6499,67.7374,24798.0
2016-01-05 10:35:00,69.7,70.02,69.69,69.96,25942.0,67.7665,68.0776,67.7568,68.0193,25942.0
2016-01-05 10:40:00,69.95,70.11,69.88,70.04,13762.0,68.0096,68.1652,67.9415,68.0971,13762.0
2016-01-05 10:45:00,70.06,70.1,69.87,70.06,27954.0,68.1165,68.1554,67.9318,68.1165,27954.0
2016-01-05 10:50:00,70.06,70.06,69.93,69.95,23298.0,68.1165,68.1165,67.9901,68.0096,23298.0
2016-01-05 10:55:00,69.95,69.95,69.77,69.89,8580.0,68.0096,68.0096,67.8346,67.9513,8580.0
2016-01-05 11:00:00,69.9,69.92,69.71,69.78,17318.0,67.961,67.9804,67.7762,67.8443,17318.0
2016-01-05 11:05:00,69.85,69.85,69.65,69.66,13741.0,67.9124,67.9124,67.7179,67.7276,13741.0
2016-01-05 11:10:00,69.63,69.63,69.47,69.48,5886.0,67.6985,67.6985,67.5429,67.5526,5886.0
2016-01-05 11:15:00,69.5,69.78,69.45,69.63,9127.0,67.5721,67.8443,67.5235,67.6985,9127.0
2016-01-05 11:20:00,69.66,69.69,69.54,69.57,9066.0,67.7276,67.7568,67.611,67.6401,9066.0
2016-01-05 11:25:00,69.62,69.76,69.52,69.52,18509.0,67.6887,67.8249,67.5915,67.5915,18509.0
2016-01-05 11:30:00,69.53,69.6,69.48,69.54,12307.0,67.6012,67.6693,67.5526,67.611,12307.0
2016-01-05 11:35:00,69.61,69.65,69.39,69.41,13567.0,67.679,67.7179,67.4651,67.4846,13567.0
2016-01-05 11:40:00,69.41,69.56,69.41,69.41,14698.0,67.4846,67.6304,67.4846,67.4846,14698.0
2016-01-05 11:45:00,69.43,69.59,69.42,69.59,10716.0,67.504,67.6596,67.4943,67.6596,10716.0
2016-01-05 11:50:00,69.6,69.69,69.54,69.6,8549.0,67.6693,67.7568,67.611,67.6693,8549.0
2016-01-05 11:55:00,69.59,69.65,69.49,69.55,8306.0,67.6596,67.7179,67.5624,67.6207,8306.0
2016-01-05 12:00:00,69.46,69.57,69.41,69.49,11808.0,67.5332,67.6401,67.4846,67.5624,11808.0
2016-01-05 12:05:00,69.53,69.56,69.43,69.48,5459.0,67.6012,67.6304,67.504,67.5526,5459.0
2016-01-05 12:10:00,69.51,69.55,69.39,69.45,14429.0,67.5818,67.6207,67.4651,67.5235,14429.0
2016-01-05 12:15:00,69.45,69.62,69.4,69.59,18685.0,67.5235,67.6887,67.4748,67.6596,18685.0
2016-01-05 12:20:00,69.52,69.65,69.52,69.6,4100.0,67.5915,67.7179,67.5915,67.6693,4100.0
2016-01-05 12:25:00,69.6,69.63,69.49,69.62,8200.0,67.6693,67.6985,67.5624,67.6887,8200.0
2016-01-05 12:30:00,69.59,69.65,69.56,69.57,6835.0,67.6596,67.7179,67.6304,67.6401,6835.0
2016-01-05 12:35:00,69.53,69.62,69.51,69.6,4090.0,67.6012,67.6887,67.5818,67.6693,4090.0
2016-01-05 12:40:00,69.59,69.59,69.45,69.51,11345.0,67.6596,67.6596,67.5235,67.5818,11345.0
2016-01-05 12:45:00,69.58,69.71,69.57,69.6,6700.0,67.6499,67.7762,67.6401,67.6693,6700.0
2016-01-05 12:50:00,69.67,69.81,69.56,69.79,28317.0,67.7374,67.8735,67.6304,67.854,28317.0
2016-01-05 12:55:00,69.78,69.8,69.7,69.76,10835.0,67.8443,67.8638,67.7665,67.8249,10835.0
2016-01-05 13:00:00,69.75,69.89,69.66,69.89,6593.0,67.8151,67.9513,67.7276,67.9513,6593.0
2016-01-05 13:05:00,69.94,69.96,69.75,69.79,8972.0,67.9999,68.0193,67.8151,67.854,8972.0
2016-01-05 13:10:00,69.8,69.89,69.68,69.68,5073.0,67.8638,67.9513,67.7471,67.7471,5073.0
2016-01-05 13:15:00,69.73,69.73,69.64,69.66,9158.0,67.7957,67.7957,67.7082,67.7276,9158.0
2016-01-05 13:20:00,69.66,69.69,69.6,69.64,9117.0,67.7276,67.7568,67.6693,67.7082,9117.0
2016-01-05 13:25:00,69.61,69.7,69.6,69.69,4100.0,67.679,67.7665,67.6693,67.7568,4100.0
2016-01-05 13:30:00,69.67,69.67,69.6,69.63,4318.0,67.7374,67.7374,67.6693,67.6985,4318.0
2016-01-05 13:35:00,69.64,69.68,69.6,69.67,8903.0,67.7082,67.7471,67.6693,67.7374,8903.0
2016-01-05 13:40:00,69.68,69.83,69.68,69.76,8367.0,67.7471,67.8929,67.7471,67.8249,8367.0
2016-01-05 13:45:00,69.76,69.84,69.72,69.78,10794.0,67.8249,67.9026,67.786,67.8443,10794.0
2016-01-05 13:50:00,69.79,69.92,69.79,69.91,7136.0,67.854,67.9804,67.854,67.9707,7136.0
2016-01-05 13:55:00,69.9,69.95,69.84,69.95,9193.0,67.961,68.0096,67.9026,68.0096,9193.0
2016-01-05 14:00:00,69.95,69.97,69.79,69.94,17355.0,68.0096,68.029,67.854,67.9999,17355.0
2016-01-05 14:05:00,69.98,70.0,69.9,69.99,9300.0,68.0388,68.0582,67.961,68.0485,9300.0
2016-01-05 14:10:00,69.98,70.0,69.92,69.93,14923.0,68.0388,68.0582,67.9804,67.9901,14923.0
2016-01-05 14:15:00,69.92,70.13,69.92,70.12,7237.0,67.9804,68.1846,67.9804,68.1749,7237.0
2016-01-05 14:20:00,70.12,70.33,70.12,70.32,12053.0,68.1749,68.3791,68.1749,68.3693,12053.0
2016-01-05 14:25:00,70.35,70.37,70.21,70.26,9297.0,68.3985,68.4179,68.2624,68.311,9297.0
2016-01-05 14:30:00,70.26,70.41,70.25,70.25,9559.0,68.311,68.4568,68.3013,68.3013,9559.0
2016-01-05 14:35:00,70.24,70.35,70.21,70.32,8531.0,68.2915,68.3985,68.2624,68.3693,8531.0
2016-01-05 14:40:00,70.34,70.42,70.23,70.24,12600.0,68.3888,68.4666,68.2818,68.2915,12600.0
2016-01-05 14:45:00,70.26,70.26,70.16,70.23,7205.0,68.311,68.311,68.2138,68.2818,7205.0
2016-01-05 14:50:00,70.21,70.28,70.21,70.26,12136.0,68.2624,68.3304,68.2624,68.311,12136.0
2016-01-05 14:55:00,70.26,70.28,70.18,70.23,9964.0,68.311,68.3304,68.2332,68.2818,9964.0
2016-01-05 15:00:00,70.22,70.28,70.2,70.26,9773.0,68.2721,68.3304,68.2527,68.311,9773.0
2016-01-05 15:05:00,70.25,70.38,70.24,70.31,9000.0,68.3013,68.4277,68.2915,68.3596,9000.0
2016-01-05 15:10:00,70.32,70.4,70.24,70.36,12858.0,68.3693,68.4471,68.2915,68.4082,12858.0
2016-01-05 15:15:00,70.35,70.37,70.25,70.29,20068.0,68.3985,68.4179,68.3013,68.3402,20068.0
2016-01-05 15:20:00,70.26,70.32,70.17,70.28,18499.0,68.311,68.3693,68.2235,68.3304,18499.0
2016-01-05 15:25:00,70.27,70.43,70.26,70.38,20691.0,68.3207,68.4763,68.311,68.4277,20691.0
2016-01-05 15:30:00,70.38,70.52,70.34,70.4,31332.0,68.4277,68.5638,68.3888,68.4471,31332.0
2016-01-05 15:35:00,70.42,70.46,70.24,70.34,28842.0,68.4666,68.5054,68.2915,68.3888,28842.0
2016-01-05 15:40:00,70.36,70.52,70.25,70.3,32022.0,68.4082,68.5638,68.3013,68.3499,32022.0
2016-01-05 15:45:00,70.3,70.3,70.17,70.28,39324.0,68.3499,68.3499,68.2235,68.3304,39324.0
2016-01-05 15:50:00,70.26,70.29,70.12,70.12,50203.0,68.311,68.3402,68.1749,68.1749,50203.0
2016-01-05 15:55:00,70.12,70.18,69.99,70.06,161999.0,68.1749,68.2332,68.0485,68.1165,161999.0
2016-01-06 09:30:00,68.75,69.14,68.11,68.22,45269.0,66.8429,67.2221,66.2206,66.3276,45269.0
2016-01-06 09:35:00,68.23,68.27,67.52,68.22,30425.0,66.3373,66.3762,65.647,66.3276,30425.0
2016-01-06 09:40:00,67.9,68.43,67.83,68.43,11111.0,66.0165,66.5318,65.9484,66.5318,11111.0
2016-01-06 09:45:00,68.37,68.68,68.25,68.59,15419.0,66.4734,66.7748,66.3567,66.6873,15419.0
2016-01-06 09:50:00,68.72,68.9,68.5,68.74,11848.0,66.8137,66.9887,66.5998,66.8332,11848.0
2016-01-06 09:55:00,68.69,68.92,68.6,68.92,5256.0,66.7845,67.0082,66.697,67.0082,5256.0
2016-01-06 10:00:00,68.99,69.01,68.41,68.41,21193.0,67.0762,67.0957,66.5123,66.5123,21193.0
2016-01-06 10:05:00,68.43,68.5,68.13,68.21,26192.0,66.5318,66.5998,66.2401,66.3179,26192.0
2016-01-06 10:10:00,68.21,68.41,68.21,68.41,9748.0,66.3179,66.5123,66.3179,66.5123,9748.0
2016-01-06 10:15:00,68.43,68.48,68.12,68.28,14874.0,66.5318,66.5804,66.2304,66.3859,14874.0
2016-01-06 10:20:00,68.28,68.37,68.22,68.34,18826.0,66.3859,66.4734,66.3276,66.4443,18826.0
2016-01-06 10:25:00,68.35,68.37,68.3,68.37,14495.0,66.454,66.4734,66.4054,66.4734,14495.0
2016-01-06 10:30:00,68.36,68.36,68.09,68.18,15993.0,66.4637,66.4637,66.2012,66.2887,15993.0
2016-01-06 10:35:00,68.17,68.2,67.91,67.96,29981.0,66.279,66.3081,66.0262,66.0748,29981.0
2016-01-06 10:40:00,67.96,67.98,67.63,67.63,20137.0,66.0748,66.0942,65.7539,65.7539,20137.0
2016-01-06 10:45:00,67.67,67.73,67.55,67.73,17050.0,65.7928,65.8512,65.6762,65.8512,17050.0
2016-01-06 10:50:00,67.76,67.78,67.7,67.75,11812.0,65.8803,65.8998,65.822,65.8706,11812.0
2016-01-06 10:55:00,67.75,67.78,67.71,67.74,30746.0,65.8706,65.8998,65.8317,65.8609,30746.0
2016-01-06 11:00:00,67.77,67.83,67.76,67.8,51110.0,65.8901,65.9484,65.8803,65.9192,51110.0
2016-01-06 11:05:00,67.8,67.8,67.68,67.73,14027.0,65.9192,65.9192,65.8026,65.8512,14027.0
2016-01-06 11:10:00,67.7,67.73,67.55,67.6,16036.0,65.822,65.8512,65.6762,65.7248,16036.0
2016-01-06 11:15:00,67.62,67.86,67.5,67.86,26523.0,65.7442,65.9776,65.6276,65.9776,26523.0
2016-01-06 11:20:00,67.87,67.92,67.79,67.83,28880.0,65.9873,66.0359,65.9095,65.9484,28880.0
2016-01-06 11:25:00,67.87,67.88,67.76,67.76,13195.0,65.9873,65.997,65.8803,65.8803,13195.0
2016-01-06 11:30:00,67.78,67.81,67.72,67.81,16683.0,65.8998,65.929,65.8415,65.929,16683.0
2016-01-06 11:35:00,67.79,67.81,67.7,67.77,10158.0,65.9095,65.929,65.822,65.8901,10158.0
2016-01-06 11:40:00,67.77,67.85,67.58,67.59,14744.0,65.8901,65.9678,65.7053,65.7151,14744.0
2016-01-06 11:45:00,67.57,67.61,67.5,67.58,15129.0,65.6956,65.7345,65.6276,65.7053,15129.0
2016-01-06 11:50:00,67.58,67.69,67.52,67.64,10843.0,65.7053,65.8123,65.647,65.7637,10843.0
2016-01-06 11:55:00,67.63,67.63,67.53,67.59,13999.0,65.7539,65.7539,65.6567,65.7151,13999.0
2016-01-06 12:00:00,67.6,67.6,67.51,67.53,33351.0,65.7248,65.7248,65.6373,65.6567,33351.0
2016-01-06 12:05:00,67.53,67.56,67.39,67.42,34776.0,65.6567,65.6859,65.5206,65.5498,34776.0
2016-01-06 12:10:00,67.41,67.43,67.3,67.37,13145.0,65.5401,65.5595,65.4331,65.5012,13145.0
2016-01-06 12:15:00,67.37,67.45,67.35,67.36,9043.0,65.5012,65.5789,65.4817,65.4914,9043.0
2016-01-06 12:20:00,67.34,67.34,67.27,67.34,6426.0,65.472,65.472,65.4039,65.472,6426.0
2016-01-06 12:25:00,67.35,67.35,67.23,67.26,17922.0,65.4817,65.4817,65.365,65.3942,17922.0
2016-01-06 12:30:00,67.24,67.31,67.18,67.28,11362.0,65.3748,65.4428,65.3164,65.4137,11362.0
2016-01-06 12:35:00,67.29,67.36,67.23,67.27,66832.0,65.4234,65.4914,65.365,65.4039,66832.0
2016-01-06 12:40:00,67.27,67.3,67.2,67.25,9035.0,65.4039,65.4331,65.3359,65.3845,9035.0
2016-01-06 12:45:00,67.28,67.31,67.22,67.25,13185.0,65.4137,65.4428,65.3553,65.3845,13185.0
2016-01-06 12:50:00,67.28,67.35,67.22,67.24,15168.0,65.4137,65.4817,65.3553,65.3748,15168.0
2016-01-06 12:55:00,67.21,67.22,67.13,67.17,13073.0,65.3456,65.3553,65.2678,65.3067,13073.0
2016-01-06 13:00:00,67.15,67.18,67.11,67.14,8621.0,65.2873,65.3164,65.2484,65.2775,8621.0
2016-01-06 13:05:00,67.14,67.18,66.99,66.99,46570.0,65.2775,65.3164,65.1317,65.1317,46570.0
2016-01-06 13:10:00,66.97,66.99,66.69,66.75,18217.0,65.1123,65.1317,64.84,64.8984,18217.0
2016-01-06 13:15:00,66.72,66.79,66.7,66.76,8906.0,64.8692,64.9372,64.8497,64.9081,8906.0
2016-01-06 13:20:00,66.76,66.99,66.7,66.99,29551.0,64.9081,65.1317,64.8497,65.1317,29551.0
2016-01-06 13:25:00,67.02,67.18,67.0,67.13,23320.0,65.1609,65.3164,65.1414,65.2678,23320.0
2016-01-06 13:30:00,67.12,67.37,67.09,67.37,20500.0,65.2581,65.5012,65.2289,65.5012,20500.0
2016-01-06 13:35:00,67.35,67.59,67.34,67.36,49033.0,65.4817,65.7151,65.472,65.4914,49033.0
2016-01-06 13:40:00,67.4,67.48,67.34,67.46,23039.0,65.5303,65.6081,65.472,65.5887,23039.0
2016-01-06 13:45:00,67.49,67.55,67.24,67.24,29835.0,65.6178,65.6762,65.3748,65.3748,29835.0
2016-01-06 13:50:00,67.27,67.31,67.16,67.25,34000.0,65.4039,65.4428,65.297,65.3845,34000.0
2016-01-06 13:55:00,67.25,67.26,67.02,67.16,22699.0,65.3845,65.3942,65.1609,65.297,22699.0
2016-01-06 14:00:00,67.19,67.25,67.07,67.19,26196.0,65.3262,65.3845,65.2095,65.3262,26196.0
2016-01-06 14:05:00,67.18,67.42,67.14,67.34,25253.0,65.3164,65.5498,65.2775,65.472,25253.0
2016-01-06 14:10:00,67.36,67.36,66.97,67.06,36913.0,65.4914,65.4914,65.1123,65.1998,36913.0
2016-01-06 14:15:00,67.04,67.13,66.95,67.08,27112.0,65.1803,65.2678,65.0928,65.2192,27112.0
2016-01-06 14:20:00,67.08,67.09,66.82,66.9,45371.0,65.2192,65.2289,64.9664,65.0442,45371.0
2016-01-06 14:25:00,66.93,67.07,66.91,66.94,83246.0,65.0734,65.2095,65.0539,65.0831,83246.0
2016-01-06 14:30:00,66.94,67.01,66.84,66.94,30216.0,65.0831,65.1511,64.9859,65.0831,30216.0
2016-01-06 14:35:00,66.94,66.96,66.73,66.76,22549.0,65.0831,65.1025,64.8789,64.9081,22549.0
2016-01-06 14:40:00,66.73,66.74,66.33,66.33,54169.0,64.8789,64.8886,64.49,64.49,54169.0
2016-01-06 14:45:00,66.34,66.43,66.26,66.4,33465.0,64.4997,64.5872,64.422,64.5581,33465.0
2016-01-06 14:50:00,66.41,66.43,66.31,66.33,97183.0,64.5678,64.5872,64.4706,64.49,97183.0
2016-01-06 14:55:00,66.34,66.35,66.12,66.12,26214.0,64.4997,64.5095,64.2858,64.2858,26214.0
2016-01-06 15:00:00,66.14,66.16,66.01,66.1,37311.0,64.3053,64.3247,64.1789,64.2664,37311.0
2016-01-06 15:05:00,66.11,66.37,66.11,66.32,50246.0,64.2761,64.5289,64.2761,64.4803,50246.0
2016-01-06 15:10:00,66.33,66.37,66.1,66.18,91296.0,64.49,64.5289,64.2664,64.3442,91296.0
2016-01-06 15:15:00,66.19,66.51,66.19,66.5,36631.0,64.3539,64.665,64.3539,64.6553,36631.0
2016-01-06 15:20:00,66.52,66.72,66.47,66.71,39580.0,64.6747,64.8692,64.6261,64.8595,39580.0
2016-01-06 15:25:00,66.71,66.75,66.54,66.63,49766.0,64.8595,64.8984,64.6942,64.7817,49766.0
2016-01-06 15:30:00,66.64,66.74,66.54,66.6,52412.0,64.7914,64.8886,64.6942,64.7525,52412.0
2016-01-06 15:35:00,66.58,66.88,66.53,66.82,72731.0,64.7331,65.0248,64.6845,64.9664,72731.0
2016-01-06 15:40:00,66.81,66.84,66.69,66.71,58314.0,64.9567,64.9859,64.84,64.8595,58314.0
2016-01-06 15:45:00,66.7,66.73,66.57,66.71,67021.0,64.8497,64.8789,64.7234,64.8595,67021.0
2016-01-06 15:50:00,66.7,66.7,66.43,66.52,72975.0,64.8497,64.8497,64.5872,64.6747,72975.0
2016-01-06 15:55:00,66.52,66.73,66.47,66.73,131583.0,64.6747,64.8789,64.6261,64.8789,131583.0
2016-01-07 09:30:00,64.89,64.96,64.41,64.41,88962.0,63.09,63.158,62.6233,62.6233,88962.0
2016-01-07 09:35:00,64.4,64.4,63.74,63.95,75845.0,62.6135,62.6135,61.9719,62.176,75845.0
2016-01-07 09:40:00,63.94,64.36,63.83,64.36,61943.0,62.1663,62.5747,62.0594,62.5747,61943.0
2016-01-07 09:45:00,64.27,64.68,64.16,64.52,43716.0,62.4872,62.8858,62.3802,62.7302,43716.0
2016-01-07 09:50:00,64.48,64.55,64.25,64.32,21006.0,62.6913,62.7594,62.4677,62.5358,21006.0
2016-01-07 09:55:00,64.36,64.49,64.01,64.23,44456.0,62.5747,62.7011,62.2344,62.4483,44456.0
2016-01-07 10:00:00,64.29,64.33,63.68,63.75,35567.0,62.5066,62.5455,61.9135,61.9816,35567.0
2016-01-07 10:05:00,63.75,63.81,63.08,63.13,79389.0,61.9816,62.0399,61.3302,61.3788,79389.0
2016-01-07 10:10:00,63.1,63.41,63.07,63.36,46544.0,61.3496,61.651,61.3204,61.6024,46544.0
2016-01-07 10:15:00,63.31,63.75,63.29,63.75,51971.0,61.5538,61.9816,61.5343,61.9816,51971.0
2016-01-07 10:20:00,63.72,63.81,63.28,63.29,23484.0,61.9524,62.0399,61.5246,61.5343,23484.0
2016-01-07 10:25:00,63.29,63.76,63.27,63.73,34715.0,61.5343,61.9913,61.5149,61.9621,34715.0
2016-01-07 10:30:00,63.73,64.0,63.73,63.95,67194.0,61.9621,62.2246,61.9621,62.176,67194.0
2016-01-07 10:35:00,63.94,64.34,63.93,64.29,41415.0,62.1663,62.5552,62.1566,62.5066,41415.0
2016-01-07 10:40:00,64.28,64.33,64.0,64.0,32222.0,62.4969,62.5455,62.2246,62.2246,32222.0
2016-01-07 10:45:00,64.0,64.16,63.88,64.05,45703.0,62.2246,62.3802,62.108,62.2733,45703.0
2016-01-07 10:50:00,64.06,64.3,63.93,64.3,25437.0,62.283,62.5163,62.1566,62.5163,25437.0
2016-01-07 10:55:00,64.32,64.41,64.1,64.1,43470.0,62.5358,62.6233,62.3219,62.3219,43470.0
2016-01-07 11:00:00,64.12,64.37,63.89,63.91,58615.0,62.3413,62.5844,62.1177,62.1371,58615.0
2016-01-07 11:05:00,63.96,64.1,63.88,63.93,27929.0,62.1858,62.3219,62.108,62.1566,27929.0
2016-01-07 11:10:00,63.92,63.93,63.6,63.61,35942.0,62.1469,62.1566,61.8357,61.8455,35942.0
2016-01-07 11:15:00,63.61,64.21,63.6,64.1,40345.0,61.8455,62.4288,61.8357,62.3219,40345.0
2016-01-07 11:20:00,64.1,64.17,63.97,63.97,16273.0,62.3219,62.3899,62.1955,62.1955,16273.0
2016-01-07 11:25:00,64.03,64.41,63.96,64.4,19825.0,62.2538,62.6233,62.1858,62.6135,19825.0
2016-01-07 11:30:00,64.39,64.39,64.09,64.09,18860.0,62.6038,62.6038,62.3121,62.3121,18860.0
2016-01-07 11:35:00,64.15,64.16,63.89,63.92,19614.0,62.3705,62.3802,62.1177,62.1469,19614.0
2016-01-07 11:40:00,63.92,63.94,63.73,63.79,26948.0,62.1469,62.1663,61.9621,62.0205,26948.0
2016-01-07 11:45:00,63.75,63.75,63.55,63.58,48865.0,61.9816,61.9816,61.7871,61.8163,48865.0
2016-01-07 11:50:00,63.59,63.67,63.51,63.53,17367.0,61.826,61.9038,61.7482,61.7677,17367.0
2016-01-07 11:55:00,63.53,63.54,63.29,63.35,28200.0,61.7677,61.7774,61.5343,61.5927,28200.0
2016-01-07 12:00:00,63.31,63.42,63.19,63.21,17764.0,61.5538,61.6607,61.4371,61.4566,17764.0
2016-01-07 12:05:00,63.18,63.31,63.11,63.22,15293.0,61.4274,61.5538,61.3593,61.4663,15293.0
2016-01-07 12:10:00,63.21,63.34,63.18,63.23,12253.0,61.4566,61.583,61.4274,61.476,12253.0
2016-01-07 12:15:00,63.23,63.29,63.19,63.28,12857.0,61.476,61.5343,61.4371,61.5246,12857.0
2016-01-07 12:20:00,63.3,63.36,63.24,63.26,20123.0,61.5441,61.6024,61.4857,61.5052,20123.0
2016-01-07 12:25:00,63.26,63.45,63.23,63.36,22124.0,61.5052,61.6899,61.476,61.6024,22124.0
2016-01-07 12:30:00,63.36,63.36,63.13,63.13,10053.0,61.6024,61.6024,61.3788,61.3788,10053.0
2016-01-07 12:35:00,63.11,63.11,62.86,62.91,30441.0,61.3593,61.3593,61.1163,61.1649,30441.0
2016-01-07 12:40:00,62.92,63.07,62.92,62.95,12408.0,61.1746,61.3204,61.1746,61.2038,12408.0
2016-01-07 12:45:00,62.92,62.93,62.76,62.77,27699.0,61.1746,61.1843,61.019,61.0288,27699.0
2016-01-07 12:50:00,62.76,62.79,62.67,62.67,20202.0,61.019,61.0482,60.9315,60.9315,20202.0
2016-01-07 12:55:00,62.68,62.69,62.51,62.57,26941.0,60.9413,60.951,60.776,60.8343,26941.0
2016-01-07 13:00:00,62.55,62.58,62.47,62.55,26655.0,60.8149,60.844,60.7371,60.8149,26655.0
2016-01-07 13:05:00,62.56,62.56,62.35,62.35,26529.0,60.8246,60.8246,60.6204,60.6204,26529.0
2016-01-07 13:10:00,62.35,62.41,62.22,62.28,25083.0,60.6204,60.6788,60.494,60.5524,25083.0
2016-01-07 13:15:00,62.28,62.28,62.07,62.18,22679.0,60.5524,60.5524,60.3482,60.4551,22679.0
2016-01-07 13:20:00,62.19,62.19,62.02,62.09,23302.0,60.4649,60.4649,60.2996,60.3676,23302.0
2016-01-07 13:25:00,62.09,62.39,62.08,62.35,27901.0,60.3676,60.6593,60.3579,60.6204,27901.0
2016-01-07 13:30:00,62.32,62.32,62.04,62.17,13227.0,60.5912,60.5912,60.319,60.4454,13227.0
2016-01-07 13:35:00,62.17,62.18,61.79,61.88,14954.0,60.4454,60.4551,60.0759,60.1635,14954.0
2016-01-07 13:40:00,61.87,62.01,61.71,61.94,17220.0,60.1537,60.2898,59.9982,60.2218,17220.0
2016-01-07 13:45:00,61.93,62.01,61.85,61.96,19712.0,60.2121,60.2898,60.1343,60.2412,19712.0
2016-01-07 13:50:00,61.96,62.01,61.9,61.94,22391.0,60.2412,60.2898,60.1829,60.2218,22391.0
2016-01-07 13:55:00,61.92,61.99,61.83,61.97,18745.0,60.2023,60.2704,60.1148,60.251,18745.0
2016-01-07 14:00:00,62.0,62.26,61.98,62.2,40465.0,60.2801,60.5329,60.2607,60.4746,40465.0
2016-01-07 14:05:00,62.18,62.26,62.11,62.13,20648.0,60.4551,60.5329,60.3871,60.4065,20648.0
2016-01-07 14:10:00,62.12,62.37,62.07,62.35,26764.0,60.3968,60.6399,60.3482,60.6204,26764.0
2016-01-07 14:15:00,62.36,62.55,62.31,62.44,36305.0,60.6301,60.8149,60.5815,60.7079,36305.0
2016-01-07 14:20:00,62.42,62.53,62.38,62.4,22102.0,60.6885,60.7954,60.6496,60.669,22102.0
2016-01-07 14:25:00,62.41,62.42,62.27,62.3,25001.0,60.6788,60.6885,60.5426,60.5718,25001.0
2016-01-07 14:30:00,62.29,62.33,62.11,62.16,21761.0,60.5621,60.601,60.3871,60.4357,21761.0
2016-01-07 14:35:00,62.17,62.47,62.14,62.47,36729.0,60.4454,60.7371,60.4162,60.7371,36729.0
2016-01-07 14:40:00,62.49,62.84,62.48,62.8,27030.0,60.7565,61.0968,60.7468,61.0579,27030.0
2016-01-07 14:45:00,62.78,63.26,62.67,63.2,50259.0,61.0385,61.5052,60.9315,61.4468,50259.0
2016-01-07 14:50:00,63.16,63.16,62.85,62.89,19987.0,61.4079,61.4079,61.1065,61.1454,19987.0
2016-01-07 14:55:00,62.9,62.96,62.55,62.55,28539.0,61.1552,61.2135,60.8149,60.8149,28539.0
2016-01-07 15:00:00,62.53,62.56,62.26,62.37,36039.0,60.7954,60.8246,60.5329,60.6399,36039.0
2016-01-07 15:05:00,62.38,62.62,62.33,62.6,39009.0,60.6496,60.8829,60.601,60.8635,39009.0
2016-01-07 15:10:00,62.6,62.77,62.57,62.66,39109.0,60.8635,61.0288,60.8343,60.9218,39109.0
2016-01-07 15:15:00,62.65,62.73,62.49,62.57,41383.0,60.9121,60.9899,60.7565,60.8343,41383.0
2016-01-07 15:20:00,62.58,62.58,62.46,62.52,82014.0,60.844,60.844,60.7274,60.7857,82014.0
2016-01-07 15:25:00,62.5,62.5,62.24,62.26,45358.0,60.7663,60.7663,60.5135,60.5329,45358.0
2016-01-07 15:30:00,62.24,62.59,62.21,62.54,56234.0,60.5135,60.8538,60.4843,60.8051,56234.0
2016-01-07 15:35:00,62.55,62.65,62.51,62.62,49060.0,60.8149,60.9121,60.776,60.8829,49060.0
2016-01-07 15:40:00,62.6,62.67,62.43,62.43,85313.0,60.8635,60.9315,60.6982,60.6982,85313.0
2016-01-07 15:45:00,62.41,62.68,62.41,62.54,73270.0,60.6788,60.9413,60.6788,60.8051,73270.0
2016-01-07 15:50:00,62.54,62.64,62.37,62.38,125374.0,60.8051,60.9024,60.6399,60.6496,125374.0
2016-01-07 15:55:00,62.38,62.54,62.28,62.35,160573.0,60.6496,60.8051,60.5524,60.6204,160573.0
2016-01-08 09:30:00,63.05,63.71,63.05,63.62,36789.0,61.301,61.9427,61.301,61.8552,36789.0
2016-01-08 09:35:00,63.61,63.78,62.54,62.77,46613.0,61.8455,62.0107,60.8051,61.0288,46613.0
2016-01-08 09:40:00,62.82,62.9,62.28,62.36,19408.0,61.0774,61.1552,60.5524,60.6301,19408.0
2016-01-08 09:45:00,62.43,62.44,62.18,62.28,13975.0,60.6982,60.7079,60.4551,60.5524,13975.0
2016-01-08 09:50:00,62.28,62.28,61.96,62.05,25863.0,60.5524,60.5524,60.2412,60.3287,25863.0
2016-01-08 09:55:00,61.99,62.63,61.99,62.3,12430.0,60.2704,60.8926,60.2704,60.5718,12430.0
2016-01-08 10:00:00,62.33,62.35,61.81,61.91,25989.0,60.601,60.6204,60.0954,60.1926,25989.0
2016-01-08 10:05:00,61.89,61.98,61.51,61.64,24826.0,60.1732,60.2607,59.8037,59.9301,24826.0
2016-01-08 10:10:00,61.63,61.95,61.57,61.92,36251.0,59.9204,60.2315,59.8621,60.2023,36251.0
2016-01-08 10:15:00,61.92,62.36,61.92,62.04,12638.0,60.2023,60.6301,60.2023,60.319,12638.0
2016-01-08 10:20:00,61.96,62.18,61.96,62.12,62115.0,60.2412,60.4551,60.2412,60.3968,62115.0
2016-01-08 10:25:00,62.08,62.65,62.08,62.47,21342.0,60.3579,60.9121,60.3579,60.7371,21342.0
2016-01-08 10:30:00,62.41,62.58,62.29,62.54,12657.0,60.6788,60.844,60.5621,60.8051,12657.0
2016-01-08 10:35:00,62.45,62.45,62.0,62.02,47602.0,60.7176,60.7176,60.2801,60.2996,47602.0
2016-01-08 10:40:00,62.0,62.03,61.8,61.82,14508.0,60.2801,60.3093,60.0857,60.1051,14508.0
2016-01-08 10:45:00,61.86,62.33,61.81,62.29,21586.0,60.144,60.601,60.0954,60.5621,21586.0
2016-01-08 10:50:00,62.26,62.26,61.95,61.95,4100.0,60.5329,60.5329,60.2315,60.2315,4100.0
2016-01-08 10:55:00,61.94,62.32,61.94,62.22,9600.0,60.2218,60.5912,60.2218,60.494,9600.0
2016-01-08 11:00:00,62.21,62.53,62.12,62.33,76446.0,60.4843,60.7954,60.3968,60.601,76446.0
2016-01-08 11:05:00,62.42,62.48,62.28,62.34,9992.0,60.6885,60.7468,60.5524,60.6107,9992.0
2016-01-08 11:10:00,62.34,62.38,62.19,62.22,7038.0,60.6107,60.6496,60.4649,60.494,7038.0
2016-01-08 11:15:00,62.19,62.35,62.16,62.26,35258.0,60.4649,60.6204,60.4357,60.5329,35258.0
2016-01-08 11:20:00,62.28,62.28,62.03,62.09,7290.0,60.5524,60.5524,60.3093,60.3676,7290.0
2016-01-08 11:25:00,62.07,62.11,61.87,61.92,4134.0,60.3482,60.3871,60.1537,60.2023,4134.0
2016-01-08 11:30:00,61.99,62.08,61.86,61.86,10667.0,60.2704,60.3579,60.144,60.144,10667.0
2016-01-08 11:35:00,61.84,61.97,61.79,61.95,11550.0,60.1246,60.251,60.0759,60.2315,11550.0
2016-01-08 11:40:00,61.96,62.29,61.75,62.29,46217.0,60.2412,60.5621,60.0371,60.5621,46217.0
2016-01-08 11:45:00,62.28,62.38,62.19,62.38,9268.0,60.5524,60.6496,60.4649,60.6496,9268.0
2016-01-08 11:50:00,62.38,62.47,62.23,62.43,5185.0,60.6496,60.7371,60.5037,60.6982,5185.0
2016-01-08 11:55:00,62.49,62.7,62.48,62.66,14773.0,60.7565,60.9607,60.7468,60.9218,14773.0
2016-01-08 12:00:00,62.71,62.71,62.41,62.41,12089.0,60.9704,60.9704,60.6788,60.6788,12089.0
2016-01-08 12:05:00,62.38,62.52,62.38,62.48,7559.0,60.6496,60.7857,60.6496,60.7468,7559.0
2016-01-08 12:10:00,62.53,62.53,62.37,62.43,5424.0,60.7954,60.7954,60.6399,60.6982,5424.0
2016-01-08 12:15:00,62.58,62.81,62.58,62.76,10652.0,60.844,61.0677,60.844,61.019,10652.0
2016-01-08 12:20:00,62.71,63.02,62.68,62.89,14884.0,60.9704,61.2718,60.9413,61.1454,14884.0
2016-01-08 12:25:00,62.88,63.25,62.83,63.23,65731.0,61.1357,61.4954,61.0871,61.476,65731.0
2016-01-08 12:30:00,63.18,63.21,62.68,62.71,10215.0,61.4274,61.4566,60.9413,60.9704,10215.0
2016-01-08 12:35:00,62.71,62.8,62.62,62.66,7613.0,60.9704,61.0579,60.8829,60.9218,7613.0
2016-01-08 12:40:00,62.7,62.86,62.67,62.86,12761.0,60.9607,61.1163,60.9315,61.1163,12761.0
2016-01-08 12:45:00,62.85,62.96,62.74,62.92,16797.0,61.1065,61.2135,60.9996,61.1746,16797.0
2016-01-08 12:50:00,62.95,62.95,62.71,62.81,14811.0,61.2038,61.2038,60.9704,61.0677,14811.0
2016-01-08 12:55:00,62.79,62.79,62.59,62.59,21729.0,61.0482,61.0482,60.8538,60.8538,21729.0
2016-01-08 13:00:00,62.58,62.67,62.52,62.62,49817.0,60.844,60.9315,60.7857,60.8829,49817.0
2016-01-08 13:05:00,62.6,62.6,62.46,62.5,9750.0,60.8635,60.8635,60.7274,60.7663,9750.0
2016-01-08 13:10:00,62.5,62.53,62.42,62.42,23215.0,60.7663,60.7954,60.6885,60.6885,23215.0
2016-01-08 13:15:00,62.37,62.49,62.32,62.45,5303.0,60.6399,60.7565,60.5912,60.7176,5303.0
2016-01-08 13:20:00,62.44,62.5,62.28,62.29,8112.0,60.7079,60.7663,60.5524,60.5621,8112.0
2016-01-08 13:25:00,62.23,62.49,62.19,62.49,38625.0,60.5037,60.7565,60.4649,60.7565,38625.0
2016-01-08 13:30:00,62.42,62.72,62.38,62.72,12705.0,60.6885,60.9802,60.6496,60.9802,12705.0
2016-01-08 13:35:00,62.74,62.87,62.71,62.83,8250.0,60.9996,61.126,60.9704,61.0871,8250.0
2016-01-08 13:40:00,62.81,62.86,62.62,62.66,6400.0,61.0677,61.1163,60.8829,60.9218,6400.0
2016-01-08 13:45:00,62.7,62.7,62.51,62.61,16975.0,60.9607,60.9607,60.776,60.8732,16975.0
2016-01-08 13:50:00,62.61,62.66,62.54,62.64,13007.0,60.8732,60.9218,60.8051,60.9024,13007.0
2016-01-08 13:55:00,62.64,62.64,62.34,62.41,7307.0,60.9024,60.9024,60.6107,60.6788,7307.0
2016-01-08 14:00:00,62.43,62.68,62.43,62.68,11059.0,60.6982,60.9413,60.6982,60.9413,11059.0
2016-01-08 14:05:00,62.64,62.73,62.62,62.72,5307.0,60.9024,60.9899,60.8829,60.9802,5307.0
2016-01-08 14:10:00,62.72,62.74,62.51,62.51,46584.0,60.9802,60.9996,60.776,60.776,46584.0
2016-01-08 14:15:00,62.5,62.63,62.43,62.62,7333.0,60.7663,60.8926,60.6982,60.8829,7333.0
2016-01-08 14:20:00,62.61,62.65,62.5,62.56,8551.0,60.8732,60.9121,60.7663,60.8246,8551.0
2016-01-08 14:25:00,62.53,62.55,62.42,62.48,15483.0,60.7954,60.8149,60.6885,60.7468,15483.0
2016-01-08 14:30:00,62.46,62.54,62.42,62.45,6581.0,60.7274,60.8051,60.6885,60.7176,6581.0
2016-01-08 14:35:00,62.45,62.45,62.36,62.43,4432.0,60.7176,60.7176,60.6301,60.6982,4432.0
2016-01-08 14:40:00,62.41,62.61,62.36,62.61,12501.0,60.6788,60.8732,60.6301,60.8732,12501.0
2016-01-08 14:45:00,62.61,62.68,62.56,62.61,15701.0,60.8732,60.9413,60.8246,60.8732,15701.0
2016-01-08 14:50:00,62.63,62.63,62.47,62.59,6866.0,60.8926,60.8926,60.7371,60.8538,6866.0
2016-01-08 14:55:00,62.57,62.58,62.44,62.46,8772.0,60.8343,60.844,60.7079,60.7274,8772.0
2016-01-08 15:00:00,62.5,62.7,62.44,62.66,11147.0,60.7663,60.9607,60.7079,60.9218,11147.0
2016-01-08 15:05:00,62.64,62.69,62.55,62.59,6485.0,60.9024,60.951,60.8149,60.8538,6485.0
2016-01-08 15:10:00,62.58,62.65,62.51,62.63,18738.0,60.844,60.9121,60.776,60.8926,18738.0
2016-01-08 15:15:00,62.66,62.79,62.52,62.52,15522.0,60.9218,61.0482,60.7857,60.7857,15522.0
2016-01-08 15:20:00,62.51,62.57,62.51,62.55,18361.0,60.776,60.8343,60.776,60.8149,18361.0
2016-01-08 15:25:00,62.55,62.64,62.36,62.37,34437.0,60.8149,60.9024,60.6301,60.6399,34437.0
2016-01-08 15:30:00,62.35,62.37,62.1,62.11,25600.0,60.6204,60.6399,60.3774,60.3871,25600.0
2016-01-08 15:35:00,62.11,62.12,61.93,61.93,32212.0,60.3871,60.3968,60.2121,60.2121,32212.0
2016-01-08 15:40:00,61.94,61.98,61.82,61.82,33575.0,60.2218,60.2607,60.1051,60.1051,33575.0
2016-01-08 15:45:00,61.84,61.94,61.74,61.8,52971.0,60.1246,60.2218,60.0273,60.0857,52971.0
2016-01-08 15:50:00,61.79,61.88,61.6,61.63,57921.0,60.0759,60.1635,59.8912,59.9204,57921.0
2016-01-08 15:55:00,61.64,61.9,61.6,61.8,123797.0,59.9301,60.1829,59.8912,60.0857,123797.0
2016-01-11 09:30:00,62.13,62.36,61.86,61.96,28209.0,60.4065,60.6301,60.144,60.2412,28209.0
2016-01-11 09:35:00,61.99,62.11,61.44,61.94,15570.0,60.2704,60.3871,59.7357,60.2218,15570.0
2016-01-11 09:40:00,61.83,61.94,61.63,61.65,33402.0,60.1148,60.2218,59.9204,59.9398,33402.0
2016-01-11 09:45:00,61.54,61.71,61.28,61.28,11025.0,59.8329,59.9982,59.5801,59.5801,11025.0
2016-01-11 09:50:00,61.1,61.25,61.03,61.11,27148.0,59.4051,59.5509,59.337,59.4148,27148.0
2016-01-11 09:55:00,61.1,61.27,60.97,61.26,34394.0,59.4051,59.5704,59.2787,59.5607,34394.0
2016-01-11 10:00:00,61.19,61.58,61.03,61.54,33056.0,59.4926,59.8718,59.337,59.8329,33056.0
2016-01-11 10:05:00,61.58,61.68,61.23,61.51,21566.0,59.8718,59.969,59.5315,59.8037,21566.0
2016-01-11 10:10:00,61.51,61.7,61.31,61.49,6548.0,59.8037,59.9884,59.6093,59.7843,6548.0
2016-01-11 10:15:00,61.49,61.53,61.19,61.34,10407.0,59.7843,59.8232,59.4926,59.6384,10407.0
2016-01-11 10:20:00,61.34,61.44,61.17,61.17,5961.0,59.6384,59.7357,59.4731,59.4731,5961.0
2016-01-11 10:25:00,61.19,61.31,61.01,61.11,9643.0,59.4926,59.6093,59.3176,59.4148,9643.0
2016-01-11 10:30:00,61.14,61.52,61.12,61.52,32304.0,59.444,59.8134,59.4245,59.8134,32304.0
2016-01-11 10:35:00,61.56,61.82,61.55,61.58,17542.0,59.8523,60.1051,59.8426,59.8718,17542.0
2016-01-11 10:40:00,61.62,61.71,61.47,61.68,19708.0,59.9107,59.9982,59.7648,59.969,19708.0
2016-01-11 10:45:00,61.69,61.69,61.42,61.63,29679.0,59.9787,59.9787,59.7162,59.9204,29679.0
2016-01-11 10:50:00,61.63,61.71,61.25,61.28,35239.0,59.9204,59.9982,59.5509,59.5801,35239.0
2016-01-11 10:55:00,61.31,61.32,61.04,61.13,16864.0,59.6093,59.619,59.3468,59.4343,16864.0
2016-01-11 11:00:00,61.11,61.11,60.95,61.0,12577.0,59.4148,59.4148,59.2593,59.3079,12577.0
2016-01-11 11:05:00,60.94,60.94,60.51,60.63,39117.0,59.2495,59.2495,58.8315,58.9481,39117.0
2016-01-11 11:10:00,60.67,60.94,60.64,60.8,9901.0,58.987,59.2495,58.9579,59.1134,9901.0
2016-01-11 11:15:00,60.84,61.24,60.83,61.15,17742.0,59.1523,59.5412,59.1426,59.4537,17742.0
2016-01-11 11:20:00,61.15,61.46,61.1,61.33,30175.0,59.4537,59.7551,59.4051,59.6287,30175.0
2016-01-11 11:25:00,61.3,61.3,61.18,61.24,10818.0,59.5995,59.5995,59.4829,59.5412,10818.0
2016-01-11 11:30:00,61.22,61.32,61.15,61.32,22960.0,59.5218,59.619,59.4537,59.619,22960.0
2016-01-11 11:35:00,61.29,61.48,61.24,61.41,23764.0,59.5898,59.7745,59.5412,59.7065,23764.0
2016-01-11 11:40:00,61.4,61.63,61.39,61.39,19342.0,59.6968,59.9204,59.687,59.687,19342.0
2016-01-11 11:45:00,61.42,61.54,61.31,61.43,6363.0,59.7162,59.8329,59.6093,59.7259,6363.0
2016-01-11 11:50:00,61.43,61.77,61.43,61.67,12479.0,59.7259,60.0565,59.7259,59.9593,12479.0
2016-01-11 11:55:00,61.7,61.7,61.45,61.46,9113.0,59.9884,59.9884,59.7454,59.7551,9113.0
2016-01-11 12:00:00,61.44,61.48,61.33,61.34,13392.0,59.7357,59.7745,59.6287,59.6384,13392.0
2016-01-11 12:05:00,61.32,61.48,61.3,61.46,10650.0,59.619,59.7745,59.5995,59.7551,10650.0
2016-01-11 12:10:00,61.45,61.46,61.31,61.31,14808.0,59.7454,59.7551,59.6093,59.6093,14808.0
2016-01-11 12:15:00,61.31,61.4,61.19,61.23,8800.0,59.6093,59.6968,59.4926,59.5315,8800.0
2016-01-11 12:20:00,61.28,61.39,61.17,61.22,26162.0,59.5801,59.687,59.4731,59.5218,26162.0
2016-01-11 12:25:00,61.21,61.21,60.91,60.91,11594.0,59.512,59.512,59.2204,59.2204,11594.0
2016-01-11 12:30:00,60.94,61.0,60.9,60.96,15098.0,59.2495,59.3079,59.2106,59.269,15098.0
2016-01-11 12:35:00,61.0,61.16,60.9,60.9,7524.0,59.3079,59.4634,59.2106,59.2106,7524.0
2016-01-11 12:40:00,60.89,60.97,60.83,60.96,4300.0,59.2009,59.2787,59.1426,59.269,4300.0
2016-01-11 12:45:00,60.92,60.97,60.79,60.83,14401.0,59.2301,59.2787,59.1037,59.1426,14401.0
2016-01-11 12:50:00,60.84,60.87,60.66,60.68,9489.0,59.1523,59.1815,58.9773,58.9967,9489.0
2016-01-11 12:55:00,60.68,60.74,60.64,60.74,7070.0,58.9967,59.0551,58.9579,59.0551,7070.0
2016-01-11 13:00:00,60.74,60.75,60.53,60.71,11675.0,59.0551,59.0648,58.8509,59.0259,11675.0
2016-01-11 13:05:00,60.71,60.71,60.57,60.61,6600.0,59.0259,59.0259,58.8898,58.9287,6600.0
2016-01-11 13:10:00,60.61,60.61,60.41,60.41,13191.0,58.9287,58.9287,58.7342,58.7342,13191.0
2016-01-11 13:15:00,60.43,60.6,60.41,60.6,11507.0,58.7537,58.919,58.7342,58.919,11507.0
2016-01-11 13:20:00,60.59,60.59,60.4,60.47,6900.0,58.9092,58.9092,58.7245,58.7926,6900.0
2016-01-11 13:25:00,60.44,60.49,60.35,60.37,9265.0,58.7634,58.812,58.6759,58.6953,9265.0
2016-01-11 13:30:00,60.31,60.45,60.31,60.41,6841.0,58.637,58.7731,58.637,58.7342,6841.0
2016-01-11 13:35:00,60.4,60.44,60.21,60.3,9820.0,58.7245,58.7634,58.5398,58.6273,9820.0
2016-01-11 13:40:00,60.27,60.3,60.15,60.17,6446.0,58.5981,58.6273,58.4814,58.5009,6446.0
2016-01-11 13:45:00,60.19,60.2,59.94,60.03,16008.0,58.5203,58.5301,58.2773,58.3648,16008.0
2016-01-11 13:50:00,60.03,60.03,59.8,59.94,26459.0,58.3648,58.3648,58.1412,58.2773,26459.0
2016-01-11 13:55:00,60.0,60.0,59.81,59.81,14651.0,58.3356,58.3356,58.1509,58.1509,14651.0
2016-01-11 14:00:00,59.86,60.0,59.76,59.96,17665.0,58.1995,58.3356,58.1023,58.2967,17665.0
2016-01-11 14:05:00,59.94,60.05,59.91,59.95,19600.0,58.2773,58.3842,58.2481,58.287,19600.0
2016-01-11 14:10:00,59.95,60.19,59.95,60.12,19172.0,58.287,58.5203,58.287,58.4523,19172.0
2016-01-11 14:15:00,60.05,60.32,60.05,60.27,9111.0,58.3842,58.6467,58.3842,58.5981,9111.0
2016-01-11 14:20:00,60.28,60.37,60.25,60.29,12625.0,58.6078,58.6953,58.5787,58.6176,12625.0
2016-01-11 14:25:00,60.3,60.36,60.19,60.31,7440.0,58.6273,58.6856,58.5203,58.637,7440.0
2016-01-11 14:30:00,60.31,60.34,60.19,60.23,6224.0,58.637,58.6662,58.5203,58.5592,6224.0
2016-01-11 14:35:00,60.22,60.3,60.17,60.27,6518.0,58.5495,58.6273,58.5009,58.5981,6518.0
2016-01-11 14:40:00,60.32,60.61,60.32,60.58,17362.0,58.6467,58.9287,58.6467,58.8995,17362.0
2016-01-11 14:45:00,60.59,60.78,60.48,60.65,12350.0,58.9092,59.094,58.8023,58.9676,12350.0
2016-01-11 14:50:00,60.66,60.67,60.54,60.55,6993.0,58.9773,58.987,58.8606,58.8703,6993.0
2016-01-11 14:55:00,60.52,60.58,60.43,60.5,5000.0,58.8412,58.8995,58.7537,58.8217,5000.0
2016-01-11 15:00:00,60.46,60.57,60.46,60.54,10011.0,58.7828,58.8898,58.7828,58.8606,10011.0
2016-01-11 15:05:00,60.56,60.57,60.36,60.5,23546.0,58.8801,58.8898,58.6856,58.8217,23546.0
2016-01-11 15:10:00,60.5,60.5,60.26,60.26,11861.0,58.8217,58.8217,58.5884,58.5884,11861.0
2016-01-11 15:15:00,60.32,60.33,60.1,60.29,10530.0,58.6467,58.6564,58.4328,58.6176,10530.0
2016-01-11 15:20:00,60.3,60.59,60.23,60.59,14342.0,58.6273,58.9092,58.5592,58.9092,14342.0
2016-01-11 15:25:00,60.59,60.89,60.59,60.81,12595.0,58.9092,59.2009,58.9092,59.1231,12595.0
2016-01-11 15:30:00,60.83,61.21,60.83,61.14,36056.0,59.1426,59.512,59.1426,59.444,36056.0
2016-01-11 15:35:00,61.15,61.27,60.97,61.08,30474.0,59.4537,59.5704,59.2787,59.3856,30474.0
2016-01-11 15:40:00,61.12,61.26,61.02,61.22,25394.0,59.4245,59.5607,59.3273,59.5218,25394.0
2016-01-11 15:45:00,61.18,61.2,60.79,60.84,41006.0,59.4829,59.5023,59.1037,59.1523,41006.0
2016-01-11 15:50:00,60.85,61.04,60.83,61.02,32848.0,59.162,59.3468,59.1426,59.3273,32848.0
2016-01-11 15:55:00,61.03,61.14,60.94,61.0,138333.0,59.337,59.444,59.2495,59.3079,138333.0
2016-01-12 09:30:00,61.99,62.86,61.72,62.19,40191.0,60.2704,61.1163,60.0079,60.4649,40191.0
2016-01-12 09:35:00,62.2,62.64,61.87,62.64,18605.0,60.4746,60.9024,60.1537,60.9024,18605.0
2016-01-12 09:40:00,62.64,63.01,62.51,62.76,20841.0,60.9024,61.2621,60.776,61.019,20841.0
2016-01-12 09:45:00,62.83,63.85,62.79,63.31,57832.0,61.0871,62.0788,61.0482,61.5538,57832.0
2016-01-12 09:50:00,63.39,63.72,62.66,62.93,34838.0,61.6316,61.9524,60.9218,61.1843,34838.0
2016-01-12 09:55:00,62.93,63.46,62.84,63.18,37570.0,61.1843,61.6996,61.0968,61.4274,37570.0
2016-01-12 10:00:00,63.15,63.25,62.68,62.75,35659.0,61.3982,61.4954,60.9413,61.0093,35659.0
2016-01-12 10:05:00,62.72,62.95,62.59,62.59,28449.0,60.9802,61.2038,60.8538,60.8538,28449.0
2016-01-12 10:10:00,62.62,62.79,62.06,62.06,27678.0,60.8829,61.0482,60.3385,60.3385,27678.0
2016-01-12 10:15:00,62.06,62.14,61.75,61.95,21311.0,60.3385,60.4162,60.0371,60.2315,21311.0
2016-01-12 10:20:00,61.99,62.04,61.57,61.58,12842.0,60.2704,60.319,59.8621,59.8718,12842.0
2016-01-12 10:25:00,61.54,61.75,61.48,61.59,8518.0,59.8329,60.0371,59.7745,59.8815,8518.0
2016-01-12 10:30:00,61.58,62.02,61.58,61.6,17295.0,59.8718,60.2996,59.8718,59.8912,17295.0
2016-01-12 10:35:00,61.64,61.69,61.34,61.45,13529.0,59.9301,59.9787,59.6384,59.7454,13529.0
2016-01-12 10:40:00,61.45,61.45,61.01,61.05,24100.0,59.7454,59.7454,59.3176,59.3565,24100.0
2016-01-12 10:45:00,61.05,61.16,60.99,61.0,18649.0,59.3565,59.4634,59.2981,59.3079,18649.0
2016-01-12 10:50:00,61.0,61.09,60.84,61.06,11704.0,59.3079,59.3954,59.1523,59.3662,11704.0
2016-01-12 10:55:00,61.04,61.13,60.91,61.03,26777.0,59.3468,59.4343,59.2204,59.337,26777.0
2016-01-12 11:00:00,61.03,61.39,60.97,61.37,10879.0,59.337,59.687,59.2787,59.6676,10879.0
2016-01-12 11:05:00,61.33,61.45,61.21,61.38,18122.0,59.6287,59.7454,59.512,59.6773,18122.0
2016-01-12 11:10:00,61.39,61.39,60.99,60.99,10253.0,59.687,59.687,59.2981,59.2981,10253.0
2016-01-12 11:15:00,60.94,61.15,60.94,61.11,6801.0,59.2495,59.4537,59.2495,59.4148,6801.0
2016-01-12 11:20:00,61.05,61.06,60.79,60.83,5600.0,59.3565,59.3662,59.1037,59.1426,5600.0
2016-01-12 11:25:00,60.8,60.81,60.2,60.23,34171.0,59.1134,59.1231,58.5301,58.5592,34171.0
2016-01-12 11:30:00,60.25,60.33,60.21,60.22,8690.0,58.5787,58.6564,58.5398,58.5495,8690.0
2016-01-12 11:35:00,60.2,60.22,60.04,60.2,24098.0,58.5301,58.5495,58.3745,58.5301,24098.0
2016-01-12 11:40:00,60.23,60.28,59.98,59.98,45075.0,58.5592,58.6078,58.3162,58.3162,45075.0
2016-01-12 11:45:00,60.0,60.26,59.81,60.21,29924.0,58.3356,58.5884,58.1509,58.5398,29924.0
2016-01-12 11:50:00,60.24,60.4,60.02,60.06,20691.0,58.5689,58.7245,58.355,58.3939,20691.0
2016-01-12 11:55:00,60.07,60.29,59.97,60.02,17579.0,58.4037,58.6176,58.3064,58.355,17579.0
2016-01-12 12:00:00,60.02,60.31,60.02,60.31,27595.0,58.355,58.637,58.355,58.637,27595.0
2016-01-12 12:05:00,60.31,60.38,60.2,60.38,27765.0,58.637,58.7051,58.5301,58.7051,27765.0
2016-01-12 12:10:00,60.37,60.37,60.17,60.24,21902.0,58.6953,58.6953,58.5009,58.5689,21902.0
2016-01-12 12:15:00,60.26,60.28,59.99,60.02,20775.0,58.5884,58.6078,58.3259,58.355,20775.0
2016-01-12 12:20:00,60.02,60.03,59.9,59.95,16731.0,58.355,58.3648,58.2384,58.287,16731.0
2016-01-12 12:25:00,59.97,60.11,59.97,60.08,31204.0,58.3064,58.4426,58.3064,58.4134,31204.0
2016-01-12 12:30:00,60.08,60.14,59.88,59.88,12258.0,58.4134,58.4717,58.2189,58.2189,12258.0
2016-01-12 12:35:00,59.88,59.98,59.79,59.9,29843.0,58.2189,58.3162,58.1314,58.2384,29843.0
2016-01-12 12:40:00,59.86,59.92,59.73,59.79,17362.0,58.1995,58.2578,58.0731,58.1314,17362.0
2016-01-12 12:45:00,59.8,59.92,59.66,59.81,19920.0,58.1412,58.2578,58.005,58.1509,19920.0
2016-01-12 12:50:00,59.8,59.95,59.79,59.9,11997.0,58.1412,58.287,58.1314,58.2384,11997.0
2016-01-12 12:55:00,59.9,59.94,59.76,59.87,8467.0,58.2384,58.2773,58.1023,58.2092,8467.0
2016-01-12 13:00:00,59.87,60.22,59.87,60.13,9804.0,58.2092,58.5495,58.2092,58.462,9804.0
2016-01-12 13:05:00,60.12,60.17,59.97,60.08,7521.0,58.4523,58.5009,58.3064,58.4134,7521.0
2016-01-12 13:10:00,60.12,60.17,59.99,60.12,18630.0,58.4523,58.5009,58.3259,58.4523,18630.0
2016-01-12 13:15:00,60.09,60.1,59.8,59.95,31713.0,58.4231,58.4328,58.1412,58.287,31713.0
2016-01-12 13:20:00,59.91,60.13,59.87,60.07,17142.0,58.2481,58.462,58.2092,58.4037,17142.0
2016-01-12 13:25:00,60.02,60.08,59.95,59.96,8677.0,58.355,58.4134,58.287,58.2967,8677.0
2016-01-12 13:30:00,59.93,60.01,59.78,59.86,11044.0,58.2675,58.3453,58.1217,58.1995,11044.0
2016-01-12 13:35:00,59.85,60.03,59.79,60.03,8655.0,58.1898,58.3648,58.1314,58.3648,8655.0
2016-01-12 13:40:00,60.02,60.32,59.94,60.17,23445.0,58.355,58.6467,58.2773,58.5009,23445.0
2016-01-12 13:45:00,60.19,60.22,60.01,60.04,21273.0,58.5203,58.5495,58.3453,58.3745,21273.0
2016-01-12 13:50:00,60.09,60.18,60.07,60.14,8664.0,58.4231,58.5106,58.4037,58.4717,8664.0
2016-01-12 13:55:00,60.1,60.17,60.0,60.07,33507.0,58.4328,58.5009,58.3356,58.4037,33507.0
2016-01-12 14:00:00,60.07,60.08,59.91,59.93,44134.0,58.4037,58.4134,58.2481,58.2675,44134.0
2016-01-12 14:05:00,59.92,60.12,59.79,60.07,28997.0,58.2578,58.4523,58.1314,58.4037,28997.0
2016-01-12 14:10:00,60.05,60.18,60.05,60.09,10197.0,58.3842,58.5106,58.3842,58.4231,10197.0
2016-01-12 14:15:00,60.09,60.16,59.97,60.0,12424.0,58.4231,58.4912,58.3064,58.3356,12424.0
2016-01-12 14:20:00,59.94,60.07,59.88,60.03,8192.0,58.2773,58.4037,58.2189,58.3648,8192.0
2016-01-12 14:25:00,60.07,60.17,60.05,60.11,8307.0,58.4037,58.5009,58.3842,58.4426,8307.0
2016-01-12 14:30:00,60.09,60.31,60.08,60.23,10220.0,58.4231,58.637,58.4134,58.5592,10220.0
2016-01-12 14:35:00,60.24,60.38,60.21,60.33,7901.0,58.5689,58.7051,58.5398,58.6564,7901.0
2016-01-12 14:40:00,60.38,60.38,60.19,60.21,4711.0,58.7051,58.7051,58.5203,58.5398,4711.0
2016-01-12 14:45:00,60.2,60.21,60.05,60.1,21853.0,58.5301,58.5398,58.3842,58.4328,21853.0
2016-01-12 14:50:00,60.09,60.33,60.03,60.33,9881.0,58.4231,58.6564,58.3648,58.6564,9881.0
2016-01-12 14:55:00,60.34,60.67,60.29,60.67,10017.0,58.6662,58.987,58.6176,58.987,10017.0
2016-01-12 15:00:00,60.69,60.72,60.49,60.64,26750.0,59.0065,59.0356,58.812,58.9579,26750.0
2016-01-12 15:05:00,60.57,60.63,60.52,60.53,13967.0,58.8898,58.9481,58.8412,58.8509,13967.0
2016-01-12 15:10:00,60.55,60.69,60.53,60.69,18298.0,58.8703,59.0065,58.8509,59.0065,18298.0
2016-01-12 15:15:00,60.67,61.06,60.67,61.05,28298.0,58.987,59.3662,58.987,59.3565,28298.0
2016-01-12 15:20:00,61.06,61.42,61.04,61.42,24119.0,59.3662,59.7162,59.3468,59.7162,24119.0
2016-01-12 15:25:00,61.41,61.62,61.37,61.44,36642.0,59.7065,59.9107,59.6676,59.7357,36642.0
2016-01-12 15:30:00,61.41,61.42,61.11,61.17,25362.0,59.7065,59.7162,59.4148,59.4731,25362.0
2016-01-12 15:35:00,61.16,61.29,61.07,61.07,27379.0,59.4634,59.5898,59.3759,59.3759,27379.0
2016-01-12 15:40:00,61.07,61.27,61.01,61.24,34115.0,59.3759,59.5704,59.3176,59.5412,34115.0
2016-01-12 15:45:00,61.27,61.31,61.16,61.26,22892.0,59.5704,59.6093,59.4634,59.5607,22892.0
2016-01-12 15:50:00,61.23,61.27,61.11,61.25,31862.0,59.5315,59.5704,59.4148,59.5509,31862.0
2016-01-12 15:55:00,61.26,61.38,61.21,61.28,72265.0,59.5607,59.6773,59.512,59.5801,72265.0
2016-01-13 09:30:00,61.96,62.95,61.96,62.95,31333.0,60.2412,61.2038,60.2412,61.2038,31333.0
2016-01-13 09:35:00,63.05,63.52,62.92,63.19,50494.0,61.301,61.758,61.1746,61.4371,50494.0
2016-01-13 09:40:00,63.18,63.44,62.97,62.97,24240.0,61.4274,61.6802,61.2232,61.2232,24240.0
2016-01-13 09:45:00,62.9,63.02,62.7,62.76,26109.0,61.1552,61.2718,60.9607,61.019,26109.0
2016-01-13 09:50:00,62.83,62.88,62.07,62.07,38706.0,61.0871,61.1357,60.3482,60.3482,38706.0
2016-01-13 09:55:00,62.06,62.72,62.06,62.35,57476.0,60.3385,60.9802,60.3385,60.6204,57476.0
2016-01-13 10:00:00,62.34,62.6,61.87,62.07,42036.0,60.6107,60.8635,60.1537,60.3482,42036.0
2016-01-13 10:05:00,62.11,62.26,61.82,62.26,9563.0,60.3871,60.5329,60.1051,60.5329,9563.0
2016-01-13 10:10:00,62.17,62.26,61.67,61.85,10403.0,60.4454,60.5329,59.9593,60.1343,10403.0
2016-01-13 10:15:00,61.83,61.92,61.56,61.7,7744.0,60.1148,60.2023,59.8523,59.9884,7744.0
2016-01-13 10:20:00,61.65,61.66,61.43,61.63,18017.0,59.9398,59.9496,59.7259,59.9204,18017.0
2016-01-13 10:25:00,61.64,61.79,61.42,61.66,11488.0,59.9301,60.0759,59.7162,59.9496,11488.0
2016-01-13 10:30:00,61.59,61.59,60.8,60.86,17067.0,59.8815,59.8815,59.1134,59.1717,17067.0
2016-01-13 10:35:00,60.86,60.93,60.66,60.66,19961.0,59.1717,59.2398,58.9773,58.9773,19961.0
2016-01-13 10:40:00,60.65,61.0,60.65,60.92,21353.0,58.9676,59.3079,58.9676,59.2301,21353.0
2016-01-13 10:45:00,60.92,61.09,60.76,61.09,9488.0,59.2301,59.3954,59.0745,59.3954,9488.0
2016-01-13 10:50:00,61.04,61.1,60.74,60.87,38891.0,59.3468,59.4051,59.0551,59.1815,38891.0
2016-01-13 10:55:00,60.85,60.93,60.64,60.7,41090.0,59.162,59.2398,58.9579,59.0162,41090.0
2016-01-13 11:00:00,60.66,60.69,60.2,60.21,21810.0,58.9773,59.0065,58.5301,58.5398,21810.0
2016-01-13 11:05:00,60.21,60.34,60.04,60.04,28901.0,58.5398,58.6662,58.3745,58.3745,28901.0
2016-01-13 11:10:00,60.08,60.6,60.01,60.47,16900.0,58.4134,58.919,58.3453,58.7926,16900.0
2016-01-13 11:15:00,60.48,60.62,60.41,60.62,22836.0,58.8023,58.9384,58.7342,58.9384,22836.0
2016-01-13 11:20:00,60.59,60.65,60.18,60.25,17994.0,58.9092,58.9676,58.5106,58.5787,17994.0
2016-01-13 11:25:00,60.24,60.27,60.02,60.13,12097.0,58.5689,58.5981,58.355,58.462,12097.0
2016-01-13 11:30:00,60.12,60.19,59.97,60.14,31093.0,58.4523,58.5203,58.3064,58.4717,31093.0
2016-01-13 11:35:00,60.11,60.21,59.98,60.0,11195.0,58.4426,58.5398,58.3162,58.3356,11195.0
2016-01-13 11:40:00,60.02,60.07,59.96,60.0,19856.0,58.355,58.4037,58.2967,58.3356,19856.0
2016-01-13 11:45:00,59.97,60.03,59.85,59.85,20648.0,58.3064,58.3648,58.1898,58.1898,20648.0
2016-01-13 11:50:00,59.85,59.88,59.62,59.66,23109.0,58.1898,58.2189,57.9661,58.005,23109.0
2016-01-13 11:55:00,59.67,59.69,59.34,59.42,31035.0,58.0148,58.0342,57.6939,57.7717,31035.0
2016-01-13 12:00:00,59.45,59.5,59.22,59.23,64128.0,57.8009,57.8495,57.5772,57.587,64128.0
2016-01-13 12:05:00,59.25,59.33,59.15,59.24,25783.0,57.6064,57.6842,57.5092,57.5967,25783.0
2016-01-13 12:10:00,59.2,59.21,58.92,59.12,60231.0,57.5578,57.5675,57.2856,57.48,60231.0
2016-01-13 12:15:00,59.17,59.31,59.11,59.2,8127.0,57.5286,57.6647,57.4703,57.5578,8127.0
2016-01-13 12:20:00,59.17,59.38,59.09,59.38,13160.0,57.5286,57.7328,57.4508,57.7328,13160.0
2016-01-13 12:25:00,59.39,59.39,58.95,59.08,20243.0,57.7425,57.7425,57.3147,57.4411,20243.0
2016-01-13 12:30:00,59.08,59.08,58.65,58.87,16583.0,57.4411,57.4411,57.0231,57.237,16583.0
2016-01-13 12:35:00,58.89,58.93,58.47,58.48,45229.0,57.2564,57.2953,56.848,56.8578,45229.0
2016-01-13 12:40:00,58.52,58.67,58.49,58.59,11791.0,56.8967,57.0425,56.8675,56.9647,11791.0
2016-01-13 12:45:00,58.58,58.7,58.58,58.63,12929.0,56.955,57.0717,56.955,57.0036,12929.0
2016-01-13 12:50:00,58.59,58.59,58.36,58.53,19574.0,56.9647,56.9647,56.7411,56.9064,19574.0
2016-01-13 12:55:00,58.55,58.72,58.48,58.68,29882.0,56.9258,57.0911,56.8578,57.0522,29882.0
2016-01-13 13:00:00,58.67,58.71,58.52,58.71,7953.0,57.0425,57.0814,56.8967,57.0814,7953.0
2016-01-13 13:05:00,58.71,58.77,58.68,58.74,6445.0,57.0814,57.1397,57.0522,57.1106,6445.0
2016-01-13 13:10:00,58.79,58.92,58.75,58.77,12569.0,57.1592,57.2856,57.1203,57.1397,12569.0
2016-01-13 13:15:00,58.76,58.77,58.43,58.45,8028.0,57.13,57.1397,56.8092,56.8286,8028.0
2016-01-13 13:20:00,58.4,58.46,58.29,58.3,8456.0,56.78,56.8383,56.673,56.6828,8456.0
2016-01-13 13:25:00,58.31,58.38,58.03,58.03,16783.0,56.6925,56.7605,56.4203,56.4203,16783.0
2016-01-13 13:30:00,58.05,58.09,57.9,58.04,21147.0,56.4397,56.4786,56.2939,56.43,21147.0
2016-01-13 13:35:00,58.08,58.11,57.56,57.59,14772.0,56.4689,56.498,55.9633,55.9925,14772.0
2016-01-13 13:40:00,57.59,57.64,57.25,57.25,42633.0,55.9925,56.0411,55.6619,55.6619,42633.0
2016-01-13 13:45:00,57.3,57.61,57.2,57.6,80091.0,55.7105,56.0119,55.6133,56.0022,80091.0
2016-01-13 13:50:00,57.62,57.94,57.6,57.79,20656.0,56.0216,56.3327,56.0022,56.1869,20656.0
2016-01-13 13:55:00,57.73,57.82,57.31,57.33,16540.0,56.1286,56.2161,55.7202,55.7397,16540.0
2016-01-13 14:00:00,57.36,57.76,57.31,57.56,38918.0,55.7688,56.1577,55.7202,55.9633,38918.0
2016-01-13 14:05:00,57.51,57.67,57.49,57.52,45291.0,55.9147,56.0702,55.8952,55.9244,45291.0
2016-01-13 14:10:00,57.51,57.56,57.44,57.52,37676.0,55.9147,55.9633,55.8466,55.9244,37676.0
2016-01-13 14:15:00,57.51,57.59,57.31,57.35,56575.0,55.9147,55.9925,55.7202,55.7591,56575.0
2016-01-13 14:20:00,57.34,57.34,57.13,57.15,24480.0,55.7494,55.7494,55.5452,55.5647,24480.0
2016-01-13 14:25:00,57.16,57.44,57.04,57.44,16393.0,55.5744,55.8466,55.4577,55.8466,16393.0
2016-01-13 14:30:00,57.39,57.42,56.96,56.97,23443.0,55.798,55.8272,55.3799,55.3897,23443.0
2016-01-13 14:35:00,56.95,57.08,56.88,57.0,23892.0,55.3702,55.4966,55.3022,55.4188,23892.0
2016-01-13 14:40:00,56.97,56.97,56.6,56.69,33754.0,55.3897,55.3897,55.0299,55.1174,33754.0
2016-01-13 14:45:00,56.7,56.85,56.68,56.85,18900.0,55.1271,55.273,55.1077,55.273,18900.0
2016-01-13 14:50:00,56.95,57.5,56.94,57.47,28503.0,55.3702,55.905,55.3605,55.8758,28503.0
2016-01-13 14:55:00,57.47,57.72,57.45,57.58,37594.0,55.8758,56.1189,55.8563,55.9827,37594.0
2016-01-13 15:00:00,57.58,57.71,57.52,57.71,39681.0,55.9827,56.1091,55.9244,56.1091,39681.0
2016-01-13 15:05:00,57.71,57.99,57.63,57.9,56742.0,56.1091,56.3814,56.0313,56.2939,56742.0
2016-01-13 15:10:00,57.9,57.92,57.74,57.75,46649.0,56.2939,56.3133,56.1383,56.148,46649.0
2016-01-13 15:15:00,57.73,58.12,57.72,58.07,23215.0,56.1286,56.5078,56.1189,56.4591,23215.0
2016-01-13 15:20:00,58.04,58.11,57.91,58.11,42986.0,56.43,56.498,56.3036,56.498,42986.0
2016-01-13 15:25:00,58.06,58.45,58.06,58.25,48658.0,56.4494,56.8286,56.4494,56.6341,48658.0
2016-01-13 15:30:00,58.24,58.29,58.08,58.2,51908.0,56.6244,56.673,56.4689,56.5855,51908.0
2016-01-13 15:35:00,58.18,58.18,57.93,58.03,30658.0,56.5661,56.5661,56.323,56.4203,30658.0
2016-01-13 15:40:00,58.05,58.15,57.88,57.9,41614.0,56.4397,56.5369,56.2744,56.2939,41614.0
2016-01-13 15:45:00,57.88,57.88,57.61,57.62,69366.0,56.2744,56.2744,56.0119,56.0216,69366.0
2016-01-13 15:50:00,57.6,57.82,57.57,57.81,75341.0,56.0022,56.2161,55.973,56.2064,75341.0
2016-01-13 15:55:00,57.8,58.01,57.69,57.74,122401.0,56.1966,56.4008,56.0897,56.1383,122401.0
2016-01-14 09:30:00,58.23,58.32,57.49,57.63,33791.0,56.6147,56.7022,55.8952,56.0313,33791.0
2016-01-14 09:35:00,57.55,57.66,56.57,56.95,47651.0,55.9536,56.0605,55.0008,55.3702,47651.0
2016-01-14 09:40:00,56.97,57.32,56.65,57.25,108298.0,55.3897,55.7299,55.0785,55.6619,108298.0
2016-01-14 09:45:00,57.14,57.25,56.88,56.9,76258.0,55.5549,55.6619,55.3022,55.3216,76258.0
2016-01-14 09:50:00,56.89,56.89,55.88,55.88,25043.0,55.3119,55.3119,54.3299,54.3299,25043.0
2016-01-14 09:55:00,55.88,55.89,55.18,55.25,58983.0,54.3299,54.3396,53.6493,53.7174,58983.0
2016-01-14 10:00:00,55.33,55.47,54.96,55.01,80853.0,53.7951,53.9313,53.4354,53.484,80853.0
2016-01-14 10:05:00,55.03,55.31,54.92,54.95,65512.0,53.5035,53.7757,53.3965,53.4257,65512.0
2016-01-14 10:10:00,54.95,55.29,54.67,55.23,143000.0,53.4257,53.7563,53.1535,53.6979,143000.0
2016-01-14 10:15:00,55.23,56.0,55.19,56.0,68828.0,53.6979,54.4466,53.659,54.4466,68828.0
2016-01-14 10:20:00,56.0,57.02,55.68,56.94,88222.0,54.4466,55.4383,54.1354,55.3605,88222.0
2016-01-14 10:25:00,56.94,57.03,56.5,56.75,46130.0,55.3605,55.448,54.9327,55.1758,46130.0
2016-01-14 10:30:00,56.81,57.16,56.72,57.16,62824.0,55.2341,55.5744,55.1466,55.5744,62824.0
2016-01-14 10:35:00,57.19,57.95,57.19,57.38,110611.0,55.6036,56.3425,55.6036,55.7883,110611.0
2016-01-14 10:40:00,57.34,57.83,56.98,57.8,60086.0,55.7494,56.2258,55.3994,56.1966,60086.0
2016-01-14 10:45:00,57.88,58.15,57.72,58.09,34284.0,56.2744,56.5369,56.1189,56.4786,34284.0
2016-01-14 10:50:00,58.15,58.15,57.4,57.5,32035.0,56.5369,56.5369,55.8077,55.905,32035.0
2016-01-14 10:55:00,57.5,57.58,57.24,57.27,14440.0,55.905,55.9827,55.6522,55.6813,14440.0
2016-01-14 11:00:00,57.23,57.37,56.71,56.79,19254.0,55.6424,55.7786,55.1369,55.2146,19254.0
2016-01-14 11:05:00,56.84,57.02,56.38,56.38,54675.0,55.2633,55.4383,54.816,54.816,54675.0
2016-01-14 11:10:00,56.39,56.58,56.32,56.5,30532.0,54.8257,55.0105,54.7577,54.9327,30532.0
2016-01-14 11:15:00,56.55,56.88,56.31,56.32,32466.0,54.9813,55.3022,54.748,54.7577,32466.0
2016-01-14 11:20:00,56.35,56.46,55.7,55.98,59725.0,54.7869,54.8938,54.1549,54.4271,59725.0
2016-01-14 11:25:00,55.99,55.99,55.5,55.73,38875.0,54.4368,54.4368,53.9604,54.1841,38875.0
2016-01-14 11:30:00,55.74,55.97,55.68,55.7,33721.0,54.1938,54.4174,54.1354,54.1549,33721.0
2016-01-14 11:35:00,55.68,55.87,55.58,55.72,27246.0,54.1354,54.3202,54.0382,54.1743,27246.0
2016-01-14 11:40:00,55.69,55.89,55.66,55.87,18997.0,54.1452,54.3396,54.116,54.3202,18997.0
2016-01-14 11:45:00,55.87,56.2,55.76,56.16,92830.0,54.3202,54.641,54.2132,54.6021,92830.0
2016-01-14 11:50:00,56.17,56.43,56.11,56.25,30920.0,54.6118,54.8646,54.5535,54.6896,30920.0
2016-01-14 11:55:00,56.28,56.43,56.23,56.27,19711.0,54.7188,54.8646,54.6702,54.7091,19711.0
2016-01-14 12:00:00,56.3,56.56,56.3,56.39,14214.0,54.7382,54.991,54.7382,54.8257,14214.0
2016-01-14 12:05:00,56.36,56.41,56.17,56.18,22567.0,54.7966,54.8452,54.6118,54.6216,22567.0
2016-01-14 12:10:00,56.15,56.16,55.93,56.0,45724.0,54.5924,54.6021,54.3785,54.4466,45724.0
2016-01-14 12:15:00,56.05,56.33,56.05,56.19,28482.0,54.4952,54.7674,54.4952,54.6313,28482.0
2016-01-14 12:20:00,56.21,56.27,55.99,56.23,32923.0,54.6507,54.7091,54.4368,54.6702,32923.0
2016-01-14 12:25:00,56.23,56.3,56.07,56.22,19854.0,54.6702,54.7382,54.5146,54.6605,19854.0
2016-01-14 12:30:00,56.25,56.41,56.2,56.39,23831.0,54.6896,54.8452,54.641,54.8257,23831.0
2016-01-14 12:35:00,56.4,56.54,56.38,56.54,17119.0,54.8355,54.9716,54.816,54.9716,17119.0
2016-01-14 12:40:00,56.54,56.73,56.54,56.7,24806.0,54.9716,55.1563,54.9716,55.1271,24806.0
2016-01-14 12:45:00,56.71,56.78,56.58,56.63,13149.0,55.1369,55.2049,55.0105,55.0591,13149.0
2016-01-14 12:50:00,56.63,56.69,56.49,56.69,18317.0,55.0591,55.1174,54.923,55.1174,18317.0
2016-01-14 12:55:00,56.69,56.77,56.43,56.45,8760.0,55.1174,55.1952,54.8646,54.8841,8760.0
2016-01-14 13:00:00,56.4,56.52,56.34,56.43,52128.0,54.8355,54.9521,54.7771,54.8646,52128.0
2016-01-14 13:05:00,56.46,56.59,56.35,56.49,75940.0,54.8938,55.0202,54.7869,54.923,75940.0
2016-01-14 13:10:00,56.53,56.92,56.51,56.87,22309.0,54.9619,55.341,54.9424,55.2924,22309.0
2016-01-14 13:15:00,56.9,57.06,56.89,56.98,49306.0,55.3216,55.4772,55.3119,55.3994,49306.0
2016-01-14 13:20:00,57.0,57.3,56.98,57.2,18265.0,55.4188,55.7105,55.3994,55.6133,18265.0
2016-01-14 13:25:00,57.21,57.32,57.21,57.29,28274.0,55.623,55.7299,55.623,55.7008,28274.0
2016-01-14 13:30:00,57.32,57.53,57.29,57.45,31818.0,55.7299,55.9341,55.7008,55.8563,31818.0
2016-01-14 13:35:00,57.45,57.53,57.22,57.27,17810.0,55.8563,55.9341,55.6327,55.6813,17810.0
2016-01-14 13:40:00,57.27,57.27,56.91,56.91,17147.0,55.6813,55.6813,55.3313,55.3313,17147.0
2016-01-14 13:45:00,56.91,56.96,56.7,56.84,37340.0,55.3313,55.3799,55.1271,55.2633,37340.0
2016-01-14 13:50:00,56.82,57.09,56.77,57.09,23453.0,55.2438,55.5063,55.1952,55.5063,23453.0
2016-01-14 13:55:00,57.05,57.15,56.99,57.07,20187.0,55.4674,55.5647,55.4091,55.4869,20187.0
2016-01-14 14:00:00,57.07,57.11,56.8,56.96,25030.0,55.4869,55.5258,55.2244,55.3799,25030.0
2016-01-14 14:05:00,56.98,56.98,56.65,56.73,31744.0,55.3994,55.3994,55.0785,55.1563,31744.0
2016-01-14 14:10:00,56.73,56.87,56.69,56.78,21925.0,55.1563,55.2924,55.1174,55.2049,21925.0
2016-01-14 14:15:00,56.77,56.89,56.66,56.67,22959.0,55.1952,55.3119,55.0883,55.098,22959.0
2016-01-14 14:20:00,56.65,56.83,56.62,56.79,19525.0,55.0785,55.2535,55.0494,55.2146,19525.0
2016-01-14 14:25:00,56.74,56.82,56.68,56.79,12940.0,55.166,55.2438,55.1077,55.2146,12940.0
2016-01-14 14:30:00,56.79,56.88,56.72,56.83,21558.0,55.2146,55.3022,55.1466,55.2535,21558.0
2016-01-14 14:35:00,56.85,56.87,56.73,56.78,24919.0,55.273,55.2924,55.1563,55.2049,24919.0
2016-01-14 14:40:00,56.78,56.89,56.75,56.76,22795.0,55.2049,55.3119,55.1758,55.1855,22795.0
2016-01-14 14:45:00,56.76,56.89,56.75,56.84,25767.0,55.1855,55.3119,55.1758,55.2633,25767.0
2016-01-14 14:50:00,56.84,57.09,56.8,57.09,19998.0,55.2633,55.5063,55.2244,55.5063,19998.0
2016-01-14 14:55:00,57.07,57.4,57.07,57.24,28566.0,55.4869,55.8077,55.4869,55.6522,28566.0
2016-01-14 15:00:00,57.23,57.35,57.22,57.27,20351.0,55.6424,55.7591,55.6327,55.6813,20351.0
2016-01-14 15:05:00,57.26,57.46,57.26,57.42,17129.0,55.6716,55.8661,55.6716,55.8272,17129.0
2016-01-14 15:10:00,57.44,57.55,57.41,57.52,25597.0,55.8466,55.9536,55.8175,55.9244,25597.0
2016-01-14 15:15:00,57.54,57.67,57.5,57.56,27309.0,55.9438,56.0702,55.905,55.9633,27309.0
2016-01-14 15:20:00,57.57,57.6,57.48,57.57,30630.0,55.973,56.0022,55.8855,55.973,30630.0
2016-01-14 15:25:00,57.57,57.61,57.4,57.43,22166.0,55.973,56.0119,55.8077,55.8369,22166.0
2016-01-14 15:30:00,57.42,57.43,57.07,57.07,38874.0,55.8272,55.8369,55.4869,55.4869,38874.0
2016-01-14 15:35:00,57.05,57.14,56.86,57.02,48644.0,55.4674,55.5549,55.2827,55.4383,48644.0
2016-01-14 15:40:00,57.01,57.18,56.94,57.18,46533.0,55.4285,55.5938,55.3605,55.5938,46533.0
2016-01-14 15:45:00,57.18,57.35,57.14,57.24,47385.0,55.5938,55.7591,55.5549,55.6522,47385.0
2016-01-14 15:50:00,57.27,57.37,57.09,57.17,64295.0,55.6813,55.7786,55.5063,55.5841,64295.0
2016-01-14 15:55:00,57.18,57.22,57.07,57.14,102754.0,55.5938,55.6327,55.4869,55.5549,102754.0
2016-01-15 09:30:00,55.56,55.78,54.75,55.33,148992.0,54.0188,54.2327,53.2312,53.7951,148992.0
2016-01-15 09:35:00,55.31,55.56,54.84,55.46,179355.0,53.7757,54.0188,53.3187,53.9215,179355.0
2016-01-15 09:40:00,55.49,55.81,54.97,55.49,62919.0,53.9507,54.2618,53.4451,53.9507,62919.0
2016-01-15 09:45:00,55.55,55.99,55.44,55.81,81099.0,54.009,54.4368,53.9021,54.2618,81099.0
2016-01-15 09:50:00,55.88,55.97,55.54,55.83,20606.0,54.3299,54.4174,53.9993,54.2813,20606.0
2016-01-15 09:55:00,55.82,56.0,55.41,55.52,21990.0,54.2716,54.4466,53.8729,53.9799,21990.0
2016-01-15 10:00:00,55.56,55.66,54.95,55.09,43243.0,54.0188,54.116,53.4257,53.5618,43243.0
2016-01-15 10:05:00,55.12,55.37,54.91,55.16,66597.0,53.591,53.834,53.3868,53.6299,66597.0
2016-01-15 10:10:00,55.2,55.33,54.29,54.76,45900.0,53.6688,53.7951,52.784,53.241,45900.0
2016-01-15 10:15:00,54.7,54.74,54.36,54.67,49058.0,53.1826,53.2215,52.8521,53.1535,49058.0
2016-01-15 10:20:00,54.67,55.16,54.58,55.12,72940.0,53.1535,53.6299,53.066,53.591,72940.0
2016-01-15 10:25:00,55.12,55.39,55.03,55.09,20701.0,53.591,53.8535,53.5035,53.5618,20701.0
2016-01-15 10:30:00,55.05,55.48,55.04,55.11,16713.0,53.5229,53.941,53.5132,53.5813,16713.0
2016-01-15 10:35:00,55.15,55.42,55.14,55.37,8973.0,53.6201,53.8827,53.6104,53.834,8973.0
2016-01-15 10:40:00,55.44,55.51,55.2,55.39,14548.0,53.9021,53.9702,53.6688,53.8535,14548.0
2016-01-15 10:45:00,55.28,55.64,55.2,55.62,14338.0,53.7465,54.0966,53.6688,54.0771,14338.0
2016-01-15 10:50:00,55.63,55.63,55.17,55.17,14337.0,54.0868,54.0868,53.6396,53.6396,14337.0
2016-01-15 10:55:00,55.23,55.26,54.93,55.07,35735.0,53.6979,53.7271,53.4062,53.5424,35735.0
2016-01-15 11:00:00,55.02,55.22,54.96,55.1,20180.0,53.4937,53.6882,53.4354,53.5715,20180.0
2016-01-15 11:05:00,55.05,55.28,54.94,55.13,17911.0,53.5229,53.7465,53.416,53.6007,17911.0
2016-01-15 11:10:00,55.09,55.23,54.95,55.23,18089.0,53.5618,53.6979,53.4257,53.6979,18089.0
2016-01-15 11:15:00,55.23,55.48,55.22,55.32,16764.0,53.6979,53.941,53.6882,53.7854,16764.0
2016-01-15 11:20:00,55.28,55.3,55.04,55.16,15650.0,53.7465,53.766,53.5132,53.6299,15650.0
2016-01-15 11:25:00,55.2,55.4,55.05,55.16,12440.0,53.6688,53.8632,53.5229,53.6299,12440.0
2016-01-15 11:30:00,55.17,55.35,55.15,55.26,9420.0,53.6396,53.8146,53.6201,53.7271,9420.0
2016-01-15 11:35:00,55.22,55.22,55.03,55.05,7605.0,53.6882,53.6882,53.5035,53.5229,7605.0
2016-01-15 11:40:00,55.06,55.17,54.97,55.05,15921.0,53.5326,53.6396,53.4451,53.5229,15921.0
2016-01-15 11:45:00,55.07,55.27,54.91,55.01,10763.0,53.5424,53.7368,53.3868,53.484,10763.0
2016-01-15 11:50:00,55.03,55.15,54.87,54.87,18775.0,53.5035,53.6201,53.3479,53.3479,18775.0
2016-01-15 11:55:00,54.85,55.1,54.74,54.92,40007.0,53.3285,53.5715,53.2215,53.3965,40007.0
2016-01-15 12:00:00,54.95,54.99,54.76,54.76,28266.0,53.4257,53.4646,53.241,53.241,28266.0
2016-01-15 12:05:00,54.77,54.81,54.58,54.81,21262.0,53.2507,53.2896,53.066,53.2896,21262.0
2016-01-15 12:10:00,54.83,54.92,54.73,54.86,9750.0,53.309,53.3965,53.2118,53.3382,9750.0
2016-01-15 12:15:00,54.86,54.86,54.52,54.54,15509.0,53.3382,53.3382,53.0076,53.0271,15509.0
2016-01-15 12:20:00,54.52,54.55,54.23,54.26,35930.0,53.0076,53.0368,52.7257,52.7548,35930.0
2016-01-15 12:25:00,54.25,54.34,54.08,54.19,24302.0,52.7451,52.8326,52.5798,52.6868,24302.0
2016-01-15 12:30:00,54.16,54.21,54.05,54.19,35772.0,52.6576,52.7062,52.5507,52.6868,35772.0
2016-01-15 12:35:00,54.19,54.38,54.15,54.2,29746.0,52.6868,52.8715,52.6479,52.6965,29746.0
2016-01-15 12:40:00,54.19,54.43,54.16,54.36,20035.0,52.6868,52.9201,52.6576,52.8521,20035.0
2016-01-15 12:45:00,54.39,54.48,54.22,54.3,40017.0,52.8812,52.9687,52.7159,52.7937,40017.0
2016-01-15 12:50:00,54.26,54.26,54.1,54.18,46955.0,52.7548,52.7548,52.5993,52.6771,46955.0
2016-01-15 12:55:00,54.18,54.19,54.03,54.1,39022.0,52.6771,52.6868,52.5312,52.5993,39022.0
2016-01-15 13:00:00,54.09,54.11,53.81,53.99,31461.0,52.5895,52.609,52.3173,52.4923,31461.0
2016-01-15 13:05:00,53.97,53.98,53.61,53.62,29401.0,52.4729,52.4826,52.1229,52.1326,29401.0
2016-01-15 13:10:00,53.67,53.72,53.63,53.71,44123.0,52.1812,52.2298,52.1423,52.2201,44123.0
2016-01-15 13:15:00,53.69,54.36,53.67,54.36,28961.0,52.2006,52.8521,52.1812,52.8521,28961.0
2016-01-15 13:20:00,54.34,54.48,54.33,54.46,14374.0,52.8326,52.9687,52.8229,52.9493,14374.0
2016-01-15 13:25:00,54.47,54.59,54.44,54.5,15980.0,52.959,53.0757,52.9298,52.9882,15980.0
2016-01-15 13:30:00,54.5,54.82,54.48,54.82,45832.0,52.9882,53.2993,52.9687,53.2993,45832.0
2016-01-15 13:35:00,54.81,54.91,54.72,54.75,14304.0,53.2896,53.3868,53.2021,53.2312,14304.0
2016-01-15 13:40:00,54.73,55.04,54.72,54.97,15731.0,53.2118,53.5132,53.2021,53.4451,15731.0
2016-01-15 13:45:00,54.94,54.95,54.47,54.52,54201.0,53.416,53.4257,52.959,53.0076,54201.0
2016-01-15 13:50:00,54.51,54.7,54.49,54.64,64783.0,52.9979,53.1826,52.9785,53.1243,64783.0
2016-01-15 13:55:00,54.72,55.01,54.69,54.98,29439.0,53.2021,53.484,53.1729,53.4549,29439.0
2016-01-15 14:00:00,55.02,55.02,54.66,54.66,12199.0,53.4937,53.4937,53.1437,53.1437,12199.0
2016-01-15 14:05:00,54.66,54.75,54.58,54.74,18101.0,53.1437,53.2312,53.066,53.2215,18101.0
2016-01-15 14:10:00,54.75,54.75,54.57,54.67,34805.0,53.2312,53.2312,53.0562,53.1535,34805.0
2016-01-15 14:15:00,54.68,54.71,54.5,54.63,15196.0,53.1632,53.1923,52.9882,53.1146,15196.0
2016-01-15 14:20:00,54.61,54.67,54.3,54.37,25881.0,53.0951,53.1535,52.7937,52.8618,25881.0
2016-01-15 14:25:00,54.38,54.44,54.16,54.26,23220.0,52.8715,52.9298,52.6576,52.7548,23220.0
2016-01-15 14:30:00,54.27,54.27,54.02,54.1,41141.0,52.7646,52.7646,52.5215,52.5993,41141.0
2016-01-15 14:35:00,54.15,54.24,54.08,54.18,17566.0,52.6479,52.7354,52.5798,52.6771,17566.0
2016-01-15 14:40:00,54.22,54.33,54.19,54.25,16566.0,52.7159,52.8229,52.6868,52.7451,16566.0
2016-01-15 14:45:00,54.28,54.32,54.19,54.3,15755.0,52.7743,52.8132,52.6868,52.7937,15755.0
2016-01-15 14:50:00,54.3,54.67,54.29,54.66,14008.0,52.7937,53.1535,52.784,53.1437,14008.0
2016-01-15 14:55:00,54.69,54.98,54.69,54.94,22279.0,53.1729,53.4549,53.1729,53.416,22279.0
2016-01-15 15:00:00,54.93,55.21,54.86,55.21,39039.0,53.4062,53.6785,53.3382,53.6785,39039.0
2016-01-15 15:05:00,55.25,55.29,55.09,55.13,25543.0,53.7174,53.7563,53.5618,53.6007,25543.0
2016-01-15 15:10:00,55.13,55.2,54.81,54.9,23761.0,53.6007,53.6688,53.2896,53.3771,23761.0
2016-01-15 15:15:00,54.93,54.96,54.54,54.68,33186.0,53.4062,53.4354,53.0271,53.1632,33186.0
2016-01-15 15:20:00,54.67,55.01,54.63,55.0,31008.0,53.1535,53.484,53.1146,53.4743,31008.0
2016-01-15 15:25:00,54.97,55.13,54.94,55.01,23628.0,53.4451,53.6007,53.416,53.484,23628.0
2016-01-15 15:30:00,55.02,55.08,54.86,54.92,37317.0,53.4937,53.5521,53.3382,53.3965,37317.0
2016-01-15 15:35:00,54.93,55.04,54.84,54.85,41805.0,53.4062,53.5132,53.3187,53.3285,41805.0
2016-01-15 15:40:00,54.82,54.93,54.71,54.93,32649.0,53.2993,53.4062,53.1923,53.4062,32649.0
2016-01-15 15:45:00,54.93,55.03,54.88,54.96,49460.0,53.4062,53.5035,53.3576,53.4354,49460.0
2016-01-15 15:50:00,54.95,54.98,54.85,54.89,49948.0,53.4257,53.4549,53.3285,53.3674,49948.0
2016-01-15 15:55:00,54.89,54.95,54.8,54.91,95082.0,53.3674,53.4257,53.2799,53.3868,95082.0
2016-01-19 09:30:00,56.02,56.69,55.85,55.95,61948.0,54.466,55.1174,54.3007,54.398,61948.0
2016-01-19 09:35:00,56.0,56.01,54.71,54.89,43248.0,54.4466,54.4563,53.1923,53.3674,43248.0
2016-01-19 09:40:00,54.87,55.16,54.71,54.94,65090.0,53.3479,53.6299,53.1923,53.416,65090.0
2016-01-19 09:45:00,54.94,55.16,54.76,54.84,30434.0,53.416,53.6299,53.241,53.3187,30434.0
2016-01-19 09:50:00,54.86,54.97,54.53,54.89,29228.0,53.3382,53.4451,53.0173,53.3674,29228.0
2016-01-19 09:55:00,54.87,55.55,54.85,55.49,24113.0,53.3479,54.009,53.3285,53.9507,24113.0
2016-01-19 10:00:00,55.45,55.87,55.39,55.57,24325.0,53.9118,54.3202,53.8535,54.0285,24325.0
2016-01-19 10:05:00,55.55,55.9,55.37,55.39,24021.0,54.009,54.3493,53.834,53.8535,24021.0
2016-01-19 10:10:00,55.41,55.53,55.3,55.3,22005.0,53.8729,53.9896,53.766,53.766,22005.0
2016-01-19 10:15:00,55.37,55.65,55.21,55.3,16486.0,53.834,54.1063,53.6785,53.766,16486.0
2016-01-19 10:20:00,55.29,55.47,55.08,55.32,15552.0,53.7563,53.9313,53.5521,53.7854,15552.0
2016-01-19 10:25:00,55.34,55.87,55.34,55.87,18483.0,53.8049,54.3202,53.8049,54.3202,18483.0
2016-01-19 10:30:00,55.87,55.91,55.31,55.38,29893.0,54.3202,54.3591,53.7757,53.8438,29893.0
2016-01-19 10:35:00,55.36,55.45,55.11,55.13,18971.0,53.8243,53.9118,53.5813,53.6007,18971.0
2016-01-19 10:40:00,55.14,55.32,55.11,55.23,27369.0,53.6104,53.7854,53.5813,53.6979,27369.0
2016-01-19 10:45:00,55.23,55.65,55.13,55.63,21679.0,53.6979,54.1063,53.6007,54.0868,21679.0
2016-01-19 10:50:00,55.63,55.7,55.16,55.17,23121.0,54.0868,54.1549,53.6299,53.6396,23121.0
2016-01-19 10:55:00,55.18,55.28,55.06,55.1,13688.0,53.6493,53.7465,53.5326,53.5715,13688.0
2016-01-19 11:00:00,55.09,55.43,55.09,55.26,15668.0,53.5618,53.8924,53.5618,53.7271,15668.0
2016-01-19 11:05:00,55.26,55.49,55.18,55.39,15042.0,53.7271,53.9507,53.6493,53.8535,15042.0
2016-01-19 11:10:00,55.38,55.38,55.09,55.18,16397.0,53.8438,53.8438,53.5618,53.6493,16397.0
2016-01-19 11:15:00,55.14,55.37,54.95,54.95,10900.0,53.6104,53.834,53.4257,53.4257,10900.0
2016-01-19 11:20:00,54.95,55.18,54.92,55.06,27637.0,53.4257,53.6493,53.3965,53.5326,27637.0
2016-01-19 11:25:00,55.1,55.22,55.06,55.15,31729.0,53.5715,53.6882,53.5326,53.6201,31729.0
2016-01-19 11:30:00,55.15,55.32,55.03,55.07,44798.0,53.6201,53.7854,53.5035,53.5424,44798.0
2016-01-19 11:35:00,55.06,55.19,54.98,55.16,19568.0,53.5326,53.659,53.4549,53.6299,19568.0
2016-01-19 11:40:00,55.12,55.18,54.94,54.97,16127.0,53.591,53.6493,53.416,53.4451,16127.0
2016-01-19 11:45:00,55.01,55.11,54.85,54.94,19133.0,53.484,53.5813,53.3285,53.416,19133.0
2016-01-19 11:50:00,54.92,54.97,54.77,54.8,11697.0,53.3965,53.4451,53.2507,53.2799,11697.0
2016-01-19 11:55:00,54.8,55.1,54.76,54.77,20989.0,53.2799,53.5715,53.241,53.2507,20989.0
2016-01-19 12:00:00,54.76,54.81,54.55,54.58,35804.0,53.241,53.2896,53.0368,53.066,35804.0
2016-01-19 12:05:00,54.58,54.6,54.45,54.46,22000.0,53.066,53.0854,52.9396,52.9493,22000.0
2016-01-19 12:10:00,54.47,54.54,54.44,54.47,30666.0,52.959,53.0271,52.9298,52.959,30666.0
2016-01-19 12:15:00,54.48,54.48,54.23,54.42,32325.0,52.9687,52.9687,52.7257,52.9104,32325.0
2016-01-19 12:20:00,54.44,54.46,54.22,54.24,14306.0,52.9298,52.9493,52.7159,52.7354,14306.0
2016-01-19 12:25:00,54.23,54.53,54.11,54.52,24710.0,52.7257,53.0173,52.609,53.0076,24710.0
2016-01-19 12:30:00,54.55,54.68,54.52,54.55,13686.0,53.0368,53.1632,53.0076,53.0368,13686.0
2016-01-19 12:35:00,54.6,54.74,54.51,54.51,26357.0,53.0854,53.2215,52.9979,52.9979,26357.0
2016-01-19 12:40:00,54.51,54.57,54.28,54.28,21251.0,52.9979,53.0562,52.7743,52.7743,21251.0
2016-01-19 12:45:00,54.27,54.37,54.1,54.35,31402.0,52.7646,52.8618,52.5993,52.8423,31402.0
2016-01-19 12:50:00,54.35,54.38,54.16,54.26,15213.0,52.8423,52.8715,52.6576,52.7548,15213.0
2016-01-19 12:55:00,54.3,54.34,54.23,54.29,8993.0,52.7937,52.8326,52.7257,52.784,8993.0
2016-01-19 13:00:00,54.31,54.48,54.27,54.44,16629.0,52.8034,52.9687,52.7646,52.9298,16629.0
2016-01-19 13:05:00,54.46,54.51,54.33,54.51,14557.0,52.9493,52.9979,52.8229,52.9979,14557.0
2016-01-19 13:10:00,54.5,54.61,54.35,54.36,13735.0,52.9882,53.0951,52.8423,52.8521,13735.0
2016-01-19 13:15:00,54.37,54.39,54.12,54.32,18191.0,52.8618,52.8812,52.6187,52.8132,18191.0
2016-01-19 13:20:00,54.33,54.46,54.32,54.33,17055.0,52.8229,52.9493,52.8132,52.8229,17055.0
2016-01-19 13:25:00,54.34,54.38,54.1,54.1,12301.0,52.8326,52.8715,52.5993,52.5993,12301.0
2016-01-19 13:30:00,54.13,54.28,54.02,54.12,11951.0,52.6284,52.7743,52.5215,52.6187,11951.0
2016-01-19 13:35:00,54.14,54.25,54.02,54.16,15724.0,52.6382,52.7451,52.5215,52.6576,15724.0
2016-01-19 13:40:00,54.16,54.16,53.84,53.84,17801.0,52.6576,52.6576,52.3465,52.3465,17801.0
2016-01-19 13:45:00,53.84,54.1,53.84,54.01,15335.0,52.3465,52.5993,52.3465,52.5118,15335.0
2016-01-19 13:50:00,54.01,54.05,53.81,53.82,14228.0,52.5118,52.5507,52.3173,52.327,14228.0
2016-01-19 13:55:00,53.83,54.02,53.82,53.83,7969.0,52.3368,52.5215,52.327,52.3368,7969.0
2016-01-19 14:00:00,53.8,53.87,53.75,53.83,16321.0,52.3076,52.3756,52.259,52.3368,16321.0
2016-01-19 14:05:00,53.81,53.87,53.56,53.57,20874.0,52.3173,52.3756,52.0742,52.084,20874.0
2016-01-19 14:10:00,53.55,53.58,53.38,53.43,21520.0,52.0645,52.0937,51.8992,51.9479,21520.0
2016-01-19 14:15:00,53.39,53.47,53.32,53.47,10951.0,51.909,51.9867,51.8409,51.9867,10951.0
2016-01-19 14:20:00,53.39,53.53,53.22,53.48,16283.0,51.909,52.0451,51.7437,51.9965,16283.0
2016-01-19 14:25:00,53.49,53.52,53.17,53.22,29111.0,52.0062,52.0354,51.6951,51.7437,29111.0
2016-01-19 14:30:00,53.23,53.3,53.22,53.23,15252.0,51.7534,51.8215,51.7437,51.7534,15252.0
2016-01-19 14:35:00,53.26,53.34,53.2,53.32,17250.0,51.7826,51.8604,51.7242,51.8409,17250.0
2016-01-19 14:40:00,53.34,53.42,53.19,53.19,28700.0,51.8604,51.9381,51.7145,51.7145,28700.0
2016-01-19 14:45:00,53.18,53.18,52.97,52.98,27533.0,51.7048,51.7048,51.5006,51.5103,27533.0
2016-01-19 14:50:00,52.98,53.28,52.97,53.28,11570.0,51.5103,51.802,51.5006,51.802,11570.0
2016-01-19 14:55:00,53.24,53.3,53.14,53.17,24216.0,51.7631,51.8215,51.6659,51.6951,24216.0
2016-01-19 15:00:00,53.17,53.34,53.1,53.32,39760.0,51.6951,51.8604,51.627,51.8409,39760.0
2016-01-19 15:05:00,53.33,53.54,53.27,53.53,25874.0,51.8506,52.0548,51.7923,52.0451,25874.0
2016-01-19 15:10:00,53.55,53.55,53.21,53.22,37849.0,52.0645,52.0645,51.734,51.7437,37849.0
2016-01-19 15:15:00,53.26,53.48,53.16,53.38,29087.0,51.7826,51.9965,51.6853,51.8992,29087.0
2016-01-19 15:20:00,53.35,53.72,53.33,53.65,25216.0,51.8701,52.2298,51.8506,52.1618,25216.0
2016-01-19 15:25:00,53.7,54.07,53.7,53.98,30190.0,52.2104,52.5701,52.2104,52.4826,30190.0
2016-01-19 15:30:00,54.0,54.12,53.87,53.99,28117.0,52.502,52.6187,52.3756,52.4923,28117.0
2016-01-19 15:35:00,53.98,54.19,53.96,54.15,113675.0,52.4826,52.6868,52.4632,52.6479,113675.0
2016-01-19 15:40:00,54.14,54.38,54.06,54.27,53617.0,52.6382,52.8715,52.5604,52.7646,53617.0
2016-01-19 15:45:00,54.3,54.46,54.18,54.39,44999.0,52.7937,52.9493,52.6771,52.8812,44999.0
2016-01-19 15:50:00,54.41,54.45,54.1,54.16,59091.0,52.9007,52.9396,52.5993,52.6576,59091.0
2016-01-19 15:55:00,54.16,54.18,53.96,54.0,77845.0,52.6576,52.6771,52.4632,52.502,77845.0
2016-01-20 09:30:00,52.38,52.7,52.0,52.02,99997.0,50.927,51.2381,50.5575,50.577,99997.0
2016-01-20 09:35:00,52.03,52.21,50.45,50.46,53384.0,50.5867,50.7617,49.0505,49.0602,53384.0
2016-01-20 09:40:00,50.47,51.75,50.39,51.72,51259.0,49.07,50.3145,48.9922,50.2853,51259.0
2016-01-20 09:45:00,51.71,51.87,51.19,51.59,48167.0,50.2756,50.4311,49.77,50.1589,48167.0
2016-01-20 09:50:00,51.59,51.8,51.15,51.16,20526.0,50.1589,50.3631,49.7311,49.7408,20526.0
2016-01-20 09:55:00,51.15,51.2,50.8,50.93,31665.0,49.7311,49.7797,49.3908,49.5172,31665.0
2016-01-20 10:00:00,50.94,51.0,50.68,50.68,30540.0,49.5269,49.5853,49.2741,49.2741,30540.0
2016-01-20 10:05:00,50.69,51.58,50.66,51.5,43253.0,49.2839,50.1492,49.2547,50.0714,43253.0
2016-01-20 10:10:00,51.45,51.47,51.06,51.34,24011.0,50.0228,50.0422,49.6436,49.9158,24011.0
2016-01-20 10:15:00,51.27,51.5,51.04,51.19,26477.0,49.8478,50.0714,49.6242,49.77,26477.0
2016-01-20 10:20:00,51.18,51.66,50.93,51.49,31960.0,49.7603,50.227,49.5172,50.0617,31960.0
2016-01-20 10:25:00,51.5,51.64,51.23,51.45,27377.0,50.0714,50.2075,49.8089,50.0228,27377.0
2016-01-20 10:30:00,51.43,51.52,51.04,51.05,21480.0,50.0033,50.0908,49.6242,49.6339,21480.0
2016-01-20 10:35:00,51.04,51.31,51.0,51.23,38389.0,49.6242,49.8867,49.5853,49.8089,38389.0
2016-01-20 10:40:00,51.23,51.74,51.23,51.71,63444.0,49.8089,50.3047,49.8089,50.2756,63444.0
2016-01-20 10:45:00,51.67,51.77,51.6,51.69,42706.0,50.2367,50.3339,50.1686,50.2561,42706.0
2016-01-20 10:50:00,51.74,51.74,51.25,51.41,47716.0,50.3047,50.3047,49.8283,49.9839,47716.0
2016-01-20 10:55:00,51.38,51.5,51.17,51.42,27600.0,49.9547,50.0714,49.7505,49.9936,27600.0
2016-01-20 11:00:00,51.41,51.82,51.41,51.72,29155.0,49.9839,50.3825,49.9839,50.2853,29155.0
2016-01-20 11:05:00,51.69,52.13,51.69,51.88,22647.0,50.2561,50.6839,50.2561,50.4409,22647.0
2016-01-20 11:10:00,51.9,52.25,51.82,52.09,17869.0,50.4603,50.8006,50.3825,50.645,17869.0
2016-01-20 11:15:00,52.08,52.24,52.03,52.14,55955.0,50.6353,50.7909,50.5867,50.6936,55955.0
2016-01-20 11:20:00,52.12,52.15,51.91,51.93,24360.0,50.6742,50.7034,50.47,50.4895,24360.0
2016-01-20 11:25:00,51.94,51.94,51.66,51.81,28104.0,50.4992,50.4992,50.227,50.3728,28104.0
2016-01-20 11:30:00,51.77,51.82,51.58,51.63,16662.0,50.3339,50.3825,50.1492,50.1978,16662.0
2016-01-20 11:35:00,51.66,51.84,51.56,51.56,17456.0,50.227,50.402,50.1297,50.1297,17456.0
2016-01-20 11:40:00,51.56,51.58,51.36,51.37,16132.0,50.1297,50.1492,49.9353,49.945,16132.0
2016-01-20 11:45:00,51.37,51.38,50.95,50.95,21279.0,49.945,49.9547,49.5367,49.5367,21279.0
2016-01-20 11:50:00,50.93,50.96,50.8,50.8,14237.0,49.5172,49.5464,49.3908,49.3908,14237.0
2016-01-20 11:55:00,50.82,51.13,50.73,51.13,9197.0,49.4103,49.7117,49.3228,49.7117,9197.0
2016-01-20 12:00:00,51.13,51.15,50.84,50.84,14045.0,49.7117,49.7311,49.4297,49.4297,14045.0
2016-01-20 12:05:00,50.8,50.8,50.64,50.73,31866.0,49.3908,49.3908,49.2352,49.3228,31866.0
2016-01-20 12:10:00,50.77,50.91,50.76,50.79,18340.0,49.3616,49.4978,49.3519,49.3811,18340.0
2016-01-20 12:15:00,50.81,50.91,50.73,50.76,6955.0,49.4005,49.4978,49.3228,49.3519,6955.0
2016-01-20 12:20:00,50.82,50.87,50.34,50.41,22718.0,49.4103,49.4589,48.9436,49.0116,22718.0
2016-01-20 12:25:00,50.53,50.53,50.25,50.51,9781.0,49.1283,49.1283,48.8561,49.1089,9781.0
2016-01-20 12:30:00,50.5,50.74,50.48,50.57,10205.0,49.0991,49.3325,49.0797,49.1672,10205.0
2016-01-20 12:35:00,50.58,50.72,50.41,50.49,23936.0,49.1769,49.313,49.0116,49.0894,23936.0
2016-01-20 12:40:00,50.5,50.6,50.4,50.51,17943.0,49.0991,49.1964,49.0019,49.1089,17943.0
2016-01-20 12:45:00,50.49,50.56,50.34,50.5,11307.0,49.0894,49.1575,48.9436,49.0991,11307.0
2016-01-20 12:50:00,50.48,51.0,50.39,51.0,20058.0,49.0797,49.5853,48.9922,49.5853,20058.0
2016-01-20 12:55:00,50.96,51.39,50.92,51.3,35941.0,49.5464,49.9644,49.5075,49.8769,35941.0
2016-01-20 13:00:00,51.31,51.59,51.15,51.45,33031.0,49.8867,50.1589,49.7311,50.0228,33031.0
2016-01-20 13:05:00,51.49,51.5,51.3,51.35,18804.0,50.0617,50.0714,49.8769,49.9256,18804.0
2016-01-20 13:10:00,51.39,51.46,51.21,51.29,12254.0,49.9644,50.0325,49.7894,49.8672,12254.0
2016-01-20 13:15:00,51.3,51.35,51.19,51.24,15949.0,49.8769,49.9256,49.77,49.8186,15949.0
2016-01-20 13:20:00,51.28,51.62,51.27,51.62,11574.0,49.8575,50.1881,49.8478,50.1881,11574.0
2016-01-20 13:25:00,51.62,51.79,51.4,51.73,17581.0,50.1881,50.3533,49.9742,50.295,17581.0
2016-01-20 13:30:00,51.71,52.05,51.7,51.99,15045.0,50.2756,50.6061,50.2658,50.5478,15045.0
2016-01-20 13:35:00,52.02,52.41,51.92,52.28,36773.0,50.577,50.9562,50.4797,50.8298,36773.0
2016-01-20 13:40:00,52.36,52.73,52.24,52.73,27286.0,50.9075,51.2673,50.7909,51.2673,27286.0
2016-01-20 13:45:00,52.72,53.03,52.72,53.01,27884.0,51.2576,51.559,51.2576,51.5395,27884.0
2016-01-20 13:50:00,52.98,53.26,52.92,53.16,30268.0,51.5103,51.7826,51.452,51.6853,30268.0
2016-01-20 13:55:00,53.16,53.19,52.77,52.78,13976.0,51.6853,51.7145,51.3062,51.3159,13976.0
2016-01-20 14:00:00,52.81,52.81,52.36,52.39,13829.0,51.3451,51.3451,50.9075,50.9367,13829.0
2016-01-20 14:05:00,52.4,52.94,52.37,52.94,16282.0,50.9464,51.4714,50.9173,51.4714,16282.0
2016-01-20 14:10:00,52.97,53.4,52.96,53.1,14671.0,51.5006,51.9187,51.4909,51.627,14671.0
2016-01-20 14:15:00,53.09,53.32,52.99,53.21,13200.0,51.6173,51.8409,51.5201,51.734,13200.0
2016-01-20 14:20:00,53.16,53.33,53.02,53.28,14386.0,51.6853,51.8506,51.5492,51.802,14386.0
2016-01-20 14:25:00,53.3,53.36,53.11,53.15,21115.0,51.8215,51.8798,51.6367,51.6756,21115.0
2016-01-20 14:30:00,53.19,53.28,52.71,52.92,12788.0,51.7145,51.802,51.2478,51.452,12788.0
2016-01-20 14:35:00,52.91,53.11,52.76,53.09,8032.0,51.4423,51.6367,51.2964,51.6173,8032.0
2016-01-20 14:40:00,53.08,53.18,52.92,52.93,12236.0,51.6076,51.7048,51.452,51.4617,12236.0
2016-01-20 14:45:00,52.91,53.13,52.86,53.01,25867.0,51.4423,51.6562,51.3937,51.5395,25867.0
2016-01-20 14:50:00,53.1,53.33,53.04,53.33,24393.0,51.627,51.8506,51.5687,51.8506,24393.0
2016-01-20 14:55:00,53.36,53.52,53.36,53.43,15433.0,51.8798,52.0354,51.8798,51.9479,15433.0
2016-01-20 15:00:00,53.36,53.47,53.21,53.47,24371.0,51.8798,51.9867,51.734,51.9867,24371.0
2016-01-20 15:05:00,53.47,53.87,53.43,53.83,25816.0,51.9867,52.3756,51.9479,52.3368,25816.0
2016-01-20 15:10:00,53.86,54.01,53.81,53.94,26300.0,52.3659,52.5118,52.3173,52.4437,26300.0
2016-01-20 15:15:00,53.98,54.73,53.98,54.61,51610.0,52.4826,53.2118,52.4826,53.0951,51610.0
2016-01-20 15:20:00,54.64,54.87,54.52,54.67,27539.0,53.1243,53.3479,53.0076,53.1535,27539.0
2016-01-20 15:25:00,54.67,54.86,54.58,54.79,35276.0,53.1535,53.3382,53.066,53.2701,35276.0
2016-01-20 15:30:00,54.83,55.0,54.66,54.68,51263.0,53.309,53.4743,53.1437,53.1632,51263.0
2016-01-20 15:35:00,54.64,54.98,54.61,54.98,79303.0,53.1243,53.4549,53.0951,53.4549,79303.0
2016-01-20 15:40:00,54.94,55.01,54.56,54.6,93212.0,53.416,53.484,53.0465,53.0854,93212.0
2016-01-20 15:45:00,54.57,54.6,54.21,54.41,57534.0,53.0562,53.0854,52.7062,52.9007,57534.0
2016-01-20 15:50:00,54.4,54.6,54.33,54.6,90912.0,52.8909,53.0854,52.8229,53.0854,90912.0
2016-01-20 15:55:00,54.58,54.58,54.33,54.41,123832.0,53.066,53.066,52.8229,52.9007,123832.0
2016-01-21 09:30:00,54.4,55.1,54.05,54.59,58123.0,52.8909,53.5715,52.5507,53.0757,58123.0
2016-01-21 09:35:00,54.64,55.11,54.37,54.43,16709.0,53.1243,53.5813,52.8618,52.9201,16709.0
2016-01-21 09:40:00,54.49,54.82,54.35,54.35,28973.0,52.9785,53.2993,52.8423,52.8423,28973.0
2016-01-21 09:45:00,54.34,54.45,53.81,53.81,40751.0,52.8326,52.9396,52.3173,52.3173,40751.0
2016-01-21 09:50:00,53.9,54.26,53.7,54.25,19442.0,52.4048,52.7548,52.2104,52.7451,19442.0
2016-01-21 09:55:00,54.24,54.69,54.24,54.26,21518.0,52.7354,53.1729,52.7354,52.7548,21518.0
2016-01-21 10:00:00,54.2,54.99,54.2,54.94,16163.0,52.6965,53.4646,52.6965,53.416,16163.0
2016-01-21 10:05:00,54.92,55.04,54.75,55.04,34943.0,53.3965,53.5132,53.2312,53.5132,34943.0
2016-01-21 10:10:00,55.09,55.3,54.92,54.95,20752.0,53.5618,53.766,53.3965,53.4257,20752.0
2016-01-21 10:15:00,54.95,55.3,54.73,54.81,71179.0,53.4257,53.766,53.2118,53.2896,71179.0
2016-01-21 10:20:00,54.81,55.03,54.39,54.43,29271.0,53.2896,53.5035,52.8812,52.9201,29271.0
2016-01-21 10:25:00,54.48,54.95,54.45,54.75,34499.0,52.9687,53.4257,52.9396,53.2312,34499.0
2016-01-21 10:30:00,54.8,55.02,54.4,55.01,34140.0,53.2799,53.4937,52.8909,53.484,34140.0
2016-01-21 10:35:00,55.03,55.17,54.59,54.79,46734.0,53.5035,53.6396,53.0757,53.2701,46734.0
2016-01-21 10:40:00,54.83,55.3,54.7,55.24,16382.0,53.309,53.766,53.1826,53.7076,16382.0
2016-01-21 10:45:00,55.26,55.55,54.9,54.91,22742.0,53.7271,54.009,53.3771,53.3868,22742.0
2016-01-21 10:50:00,54.92,55.08,54.73,54.97,15479.0,53.3965,53.5521,53.2118,53.4451,15479.0
2016-01-21 10:55:00,55.0,55.12,54.36,54.36,12700.0,53.4743,53.591,52.8521,52.8521,12700.0
2016-01-21 11:00:00,54.45,55.06,54.12,55.06,36869.0,52.9396,53.5326,52.6187,53.5326,36869.0
2016-01-21 11:05:00,55.03,55.53,54.92,55.08,17250.0,53.5035,53.9896,53.3965,53.5521,17250.0
2016-01-21 11:10:00,55.09,55.39,55.05,55.23,25436.0,53.5618,53.8535,53.5229,53.6979,25436.0
2016-01-21 11:15:00,55.2,55.33,55.01,55.18,17029.0,53.6688,53.7951,53.484,53.6493,17029.0
2016-01-21 11:20:00,55.17,55.18,54.93,55.11,46608.0,53.6396,53.6493,53.4062,53.5813,46608.0
2016-01-21 11:25:00,55.08,55.23,54.92,55.04,70569.0,53.5521,53.6979,53.3965,53.5132,70569.0
2016-01-21 11:30:00,55.05,55.24,54.96,55.08,15552.0,53.5229,53.7076,53.4354,53.5521,15552.0
2016-01-21 11:35:00,55.11,55.73,55.11,55.52,19825.0,53.5813,54.1841,53.5813,53.9799,19825.0
2016-01-21 11:40:00,55.49,55.53,55.03,55.03,16413.0,53.9507,53.9896,53.5035,53.5035,16413.0
2016-01-21 11:45:00,55.12,55.81,55.12,55.81,6955.0,53.591,54.2618,53.591,54.2618,6955.0
2016-01-21 11:50:00,55.81,56.12,55.8,55.98,33892.0,54.2618,54.5632,54.2521,54.4271,33892.0
2016-01-21 11:55:00,55.98,56.25,55.93,56.05,12359.0,54.4271,54.6896,54.3785,54.4952,12359.0
2016-01-21 12:00:00,56.09,56.53,56.07,56.46,16731.0,54.5341,54.9619,54.5146,54.8938,16731.0
2016-01-21 12:05:00,56.53,56.93,56.49,56.73,28906.0,54.9619,55.3508,54.923,55.1563,28906.0
2016-01-21 12:10:00,56.72,56.81,56.4,56.42,17214.0,55.1466,55.2341,54.8355,54.8549,17214.0
2016-01-21 12:15:00,56.45,56.75,56.43,56.6,44960.0,54.8841,55.1758,54.8646,55.0299,44960.0
2016-01-21 12:20:00,56.62,56.62,55.96,56.07,31401.0,55.0494,55.0494,54.4077,54.5146,31401.0
2016-01-21 12:25:00,56.1,56.41,56.09,56.29,11991.0,54.5438,54.8452,54.5341,54.7285,11991.0
2016-01-21 12:30:00,56.32,56.35,55.94,55.94,20644.0,54.7577,54.7869,54.3882,54.3882,20644.0
2016-01-21 12:35:00,55.99,56.16,55.99,56.07,7815.0,54.4368,54.6021,54.4368,54.5146,7815.0
2016-01-21 12:40:00,56.1,56.27,55.9,55.98,11523.0,54.5438,54.7091,54.3493,54.4271,11523.0
2016-01-21 12:45:00,55.97,55.97,55.65,55.8,20237.0,54.4174,54.4174,54.1063,54.2521,20237.0
2016-01-21 12:50:00,55.82,55.98,55.52,55.66,25307.0,54.2716,54.4271,53.9799,54.116,25307.0
2016-01-21 12:55:00,55.68,55.77,55.59,55.77,10593.0,54.1354,54.2229,54.0479,54.2229,10593.0
2016-01-21 13:00:00,55.76,55.89,55.69,55.78,73709.0,54.2132,54.3396,54.1452,54.2327,73709.0
2016-01-21 13:05:00,55.88,56.19,55.81,56.17,11598.0,54.3299,54.6313,54.2618,54.6118,11598.0
2016-01-21 13:10:00,56.19,56.3,55.89,56.0,24363.0,54.6313,54.7382,54.3396,54.4466,24363.0
2016-01-21 13:15:00,55.98,56.03,55.58,55.58,40828.0,54.4271,54.4757,54.0382,54.0382,40828.0
2016-01-21 13:20:00,55.58,55.58,55.05,55.22,13457.0,54.0382,54.0382,53.5229,53.6882,13457.0
2016-01-21 13:25:00,55.22,55.36,55.12,55.17,8938.0,53.6882,53.8243,53.591,53.6396,8938.0
2016-01-21 13:30:00,55.17,55.34,54.97,55.09,30009.0,53.6396,53.8049,53.4451,53.5618,30009.0
2016-01-21 13:35:00,55.06,55.68,55.04,55.68,8518.0,53.5326,54.1354,53.5132,54.1354,8518.0
2016-01-21 13:40:00,55.68,55.87,55.65,55.67,7750.0,54.1354,54.3202,54.1063,54.1257,7750.0
2016-01-21 13:45:00,55.7,55.85,55.67,55.76,9810.0,54.1549,54.3007,54.1257,54.2132,9810.0
2016-01-21 13:50:00,55.7,55.7,55.26,55.4,11980.0,54.1549,54.1549,53.7271,53.8632,11980.0
2016-01-21 13:55:00,55.47,55.78,55.44,55.56,12873.0,53.9313,54.2327,53.9021,54.0188,12873.0
2016-01-21 14:00:00,55.57,55.68,55.4,55.55,10165.0,54.0285,54.1354,53.8632,54.009,10165.0
2016-01-21 14:05:00,55.51,55.65,55.4,55.43,10585.0,53.9702,54.1063,53.8632,53.8924,10585.0
2016-01-21 14:10:00,55.39,55.39,54.96,55.09,9455.0,53.8535,53.8535,53.4354,53.5618,9455.0
2016-01-21 14:15:00,55.1,55.1,54.82,54.82,12877.0,53.5715,53.5715,53.2993,53.2993,12877.0
2016-01-21 14:20:00,54.87,55.2,54.83,55.0,24432.0,53.3479,53.6688,53.309,53.4743,24432.0
2016-01-21 14:25:00,54.93,55.15,54.69,55.15,9161.0,53.4062,53.6201,53.1729,53.6201,9161.0
2016-01-21 14:30:00,55.17,55.5,55.14,55.26,15791.0,53.6396,53.9604,53.6104,53.7271,15791.0
2016-01-21 14:35:00,55.28,55.58,55.23,55.38,10250.0,53.7465,54.0382,53.6979,53.8438,10250.0
2016-01-21 14:40:00,55.35,55.59,55.33,55.44,10784.0,53.8146,54.0479,53.7951,53.9021,10784.0
2016-01-21 14:45:00,55.41,55.42,54.96,54.97,9640.0,53.8729,53.8827,53.4354,53.4451,9640.0
2016-01-21 14:50:00,55.0,55.47,54.96,55.42,16389.0,53.4743,53.9313,53.4354,53.8827,16389.0
2016-01-21 14:55:00,55.44,55.79,55.42,55.71,16881.0,53.9021,54.2424,53.8827,54.1646,16881.0
2016-01-21 15:00:00,55.71,55.72,55.28,55.33,15984.0,54.1646,54.1743,53.7465,53.7951,15984.0
2016-01-21 15:05:00,55.35,55.36,54.92,55.07,20935.0,53.8146,53.8243,53.3965,53.5424,20935.0
2016-01-21 15:10:00,55.11,55.48,55.03,55.45,21536.0,53.5813,53.941,53.5035,53.9118,21536.0
2016-01-21 15:15:00,55.48,55.49,55.05,55.28,106732.0,53.941,53.9507,53.5229,53.7465,106732.0
2016-01-21 15:20:00,55.27,55.45,55.21,55.45,24590.0,53.7368,53.9118,53.6785,53.9118,24590.0
2016-01-21 15:25:00,55.42,55.53,55.26,55.27,19680.0,53.8827,53.9896,53.7271,53.7368,19680.0
2016-01-21 15:30:00,55.26,55.68,55.23,55.59,31726.0,53.7271,54.1354,53.6979,54.0479,31726.0
2016-01-21 15:35:00,55.59,55.61,55.39,55.47,31456.0,54.0479,54.0674,53.8535,53.9313,31456.0
2016-01-21 15:40:00,55.48,55.63,55.33,55.49,62807.0,53.941,54.0868,53.7951,53.9507,62807.0
2016-01-21 15:45:00,55.53,55.54,55.23,55.3,52169.0,53.9896,53.9993,53.6979,53.766,52169.0
2016-01-21 15:50:00,55.3,55.47,55.29,55.42,64926.0,53.766,53.9313,53.7563,53.8827,64926.0
2016-01-21 15:55:00,55.42,55.51,55.31,55.33,178022.0,53.8827,53.9702,53.7757,53.7951,178022.0
2016-01-22 09:30:00,57.14,58.26,56.88,58.0,110641.0,55.5549,56.6439,55.3022,56.3911,110641.0
2016-01-22 09:35:00,58.13,58.13,57.16,57.43,74035.0,56.5175,56.5175,55.5744,55.8369,74035.0
2016-01-22 09:40:00,57.43,57.51,56.83,57.43,31044.0,55.8369,55.9147,55.2535,55.8369,31044.0
2016-01-22 09:45:00,57.51,57.73,56.65,56.94,44293.0,55.9147,56.1286,55.0785,55.3605,44293.0
2016-01-22 09:50:00,56.93,57.44,56.93,57.2,38837.0,55.3508,55.8466,55.3508,55.6133,38837.0
2016-01-22 09:55:00,57.19,57.98,57.12,57.92,35347.0,55.6036,56.3716,55.5355,56.3133,35347.0
2016-01-22 10:00:00,57.93,58.2,57.92,58.12,50324.0,56.323,56.5855,56.3133,56.5078,50324.0
2016-01-22 10:05:00,58.11,58.5,58.0,58.44,53398.0,56.498,56.8772,56.3911,56.8189,53398.0
2016-01-22 10:10:00,58.54,59.25,58.36,59.22,72652.0,56.9161,57.6064,56.7411,57.5772,72652.0
2016-01-22 10:15:00,59.11,59.65,59.0,59.36,110494.0,57.4703,57.9953,57.3633,57.7134,110494.0
2016-01-22 10:20:00,59.36,59.36,58.81,59.19,41354.0,57.7134,57.7134,57.1786,57.5481,41354.0
2016-01-22 10:25:00,59.13,59.22,58.6,58.69,16776.0,57.4897,57.5772,56.9744,57.0619,16776.0
2016-01-22 10:30:00,58.7,59.02,58.39,58.44,18402.0,57.0717,57.3828,56.7703,56.8189,18402.0
2016-01-22 10:35:00,58.38,58.5,58.09,58.14,43570.0,56.7605,56.8772,56.4786,56.5272,43570.0
2016-01-22 10:40:00,58.04,58.2,57.68,57.84,19612.0,56.43,56.5855,56.08,56.2355,19612.0
2016-01-22 10:45:00,57.83,57.84,57.42,57.46,11669.0,56.2258,56.2355,55.8272,55.8661,11669.0
2016-01-22 10:50:00,57.49,57.65,57.19,57.21,14187.0,55.8952,56.0508,55.6036,55.623,14187.0
2016-01-22 10:55:00,57.14,57.19,56.86,57.02,27918.0,55.5549,55.6036,55.2827,55.4383,27918.0
2016-01-22 11:00:00,57.0,57.44,56.91,56.91,39984.0,55.4188,55.8466,55.3313,55.3313,39984.0
2016-01-22 11:05:00,56.88,57.06,56.64,56.9,22835.0,55.3022,55.4772,55.0688,55.3216,22835.0
2016-01-22 11:10:00,56.9,56.9,56.33,56.41,47516.0,55.3216,55.3216,54.7674,54.8452,47516.0
2016-01-22 11:15:00,56.4,56.9,56.28,56.71,32807.0,54.8355,55.3216,54.7188,55.1369,32807.0
2016-01-22 11:20:00,56.66,56.82,56.6,56.6,17078.0,55.0883,55.2438,55.0299,55.0299,17078.0
2016-01-22 11:25:00,56.6,56.74,56.35,56.6,58912.0,55.0299,55.166,54.7869,55.0299,58912.0
2016-01-22 11:30:00,56.59,57.04,56.53,56.68,29819.0,55.0202,55.4577,54.9619,55.1077,29819.0
2016-01-22 11:35:00,56.67,56.82,56.55,56.59,8971.0,55.098,55.2438,54.9813,55.0202,8971.0
2016-01-22 11:40:00,56.55,56.66,56.36,56.36,30249.0,54.9813,55.0883,54.7966,54.7966,30249.0
2016-01-22 11:45:00,56.38,56.38,55.87,55.97,42287.0,54.816,54.816,54.3202,54.4174,42287.0
2016-01-22 11:50:00,56.05,56.6,56.02,56.5,26248.0,54.4952,55.0299,54.466,54.9327,26248.0
2016-01-22 11:55:00,56.5,56.74,56.41,56.5,43569.0,54.9327,55.166,54.8452,54.9327,43569.0
2016-01-22 12:00:00,56.51,56.74,56.45,56.59,33123.0,54.9424,55.166,54.8841,55.0202,33123.0
2016-01-22 12:05:00,56.56,56.75,56.45,56.59,23488.0,54.991,55.1758,54.8841,55.0202,23488.0
2016-01-22 12:10:00,56.61,56.83,56.47,56.76,12261.0,55.0396,55.2535,54.9035,55.1855,12261.0
2016-01-22 12:15:00,56.83,56.85,56.67,56.78,12641.0,55.2535,55.273,55.098,55.2049,12641.0
2016-01-22 12:20:00,56.8,57.07,56.77,57.04,8430.0,55.2244,55.4869,55.1952,55.4577,8430.0
2016-01-22 12:25:00,57.03,57.07,56.88,56.97,20162.0,55.448,55.4869,55.3022,55.3897,20162.0
2016-01-22 12:30:00,57.02,57.23,56.91,57.13,15182.0,55.4383,55.6424,55.3313,55.5452,15182.0
2016-01-22 12:35:00,57.12,57.29,56.94,57.23,13568.0,55.5355,55.7008,55.3605,55.6424,13568.0
2016-01-22 12:40:00,57.23,57.23,57.0,57.0,12075.0,55.6424,55.6424,55.4188,55.4188,12075.0
2016-01-22 12:45:00,57.0,57.25,56.98,57.25,42759.0,55.4188,55.6619,55.3994,55.6619,42759.0
2016-01-22 12:50:00,57.21,57.32,57.08,57.22,19698.0,55.623,55.7299,55.4966,55.6327,19698.0
2016-01-22 12:55:00,57.22,57.4,57.22,57.38,6657.0,55.6327,55.8077,55.6327,55.7883,6657.0
2016-01-22 13:00:00,57.3,57.4,57.18,57.25,21806.0,55.7105,55.8077,55.5938,55.6619,21806.0
2016-01-22 13:05:00,57.22,57.22,57.0,57.13,19012.0,55.6327,55.6327,55.4188,55.5452,19012.0
2016-01-22 13:10:00,57.15,57.31,57.06,57.31,8321.0,55.5647,55.7202,55.4772,55.7202,8321.0
2016-01-22 13:15:00,57.35,57.43,57.26,57.32,8367.0,55.7591,55.8369,55.6716,55.7299,8367.0
2016-01-22 13:20:00,57.34,57.45,57.23,57.3,6680.0,55.7494,55.8563,55.6424,55.7105,6680.0
2016-01-22 13:25:00,57.22,57.37,57.06,57.08,9334.0,55.6327,55.7786,55.4772,55.4966,9334.0
2016-01-22 13:30:00,57.06,57.17,57.0,57.11,7500.0,55.4772,55.5841,55.4188,55.5258,7500.0
2016-01-22 13:35:00,57.12,57.19,57.08,57.17,29486.0,55.5355,55.6036,55.4966,55.5841,29486.0
2016-01-22 13:40:00,57.16,57.38,57.16,57.32,10711.0,55.5744,55.7883,55.5744,55.7299,10711.0
2016-01-22 13:45:00,57.37,57.54,57.29,57.52,26057.0,55.7786,55.9438,55.7008,55.9244,26057.0
2016-01-22 13:50:00,57.54,57.56,57.28,57.39,32361.0,55.9438,55.9633,55.6911,55.798,32361.0
2016-01-22 13:55:00,57.41,57.45,57.28,57.45,24597.0,55.8175,55.8563,55.6911,55.8563,24597.0
2016-01-22 14:00:00,57.45,57.48,57.25,57.25,13326.0,55.8563,55.8855,55.6619,55.6619,13326.0
2016-01-22 14:05:00,57.24,57.55,57.18,57.55,12571.0,55.6522,55.9536,55.5938,55.9536,12571.0
2016-01-22 14:10:00,57.55,57.91,57.51,57.78,21509.0,55.9536,56.3036,55.9147,56.1772,21509.0
2016-01-22 14:15:00,57.74,57.88,57.7,57.86,15377.0,56.1383,56.2744,56.0994,56.255,15377.0
2016-01-22 14:20:00,57.82,57.88,57.58,57.63,23332.0,56.2161,56.2744,55.9827,56.0313,23332.0
2016-01-22 14:25:00,57.63,57.69,57.55,57.55,9038.0,56.0313,56.0897,55.9536,55.9536,9038.0
2016-01-22 14:30:00,57.57,57.68,57.44,57.62,6658.0,55.973,56.08,55.8466,56.0216,6658.0
2016-01-22 14:35:00,57.59,57.67,57.42,57.45,10620.0,55.9925,56.0702,55.8272,55.8563,10620.0
2016-01-22 14:40:00,57.45,57.66,57.44,57.52,32831.0,55.8563,56.0605,55.8466,55.9244,32831.0
2016-01-22 14:45:00,57.55,57.76,57.55,57.7,20042.0,55.9536,56.1577,55.9536,56.0994,20042.0
2016-01-22 14:50:00,57.7,57.97,57.6,57.9,31714.0,56.0994,56.3619,56.0022,56.2939,31714.0
2016-01-22 14:55:00,57.9,57.92,57.8,57.91,13159.0,56.2939,56.3133,56.1966,56.3036,13159.0
2016-01-22 15:00:00,57.93,57.95,57.59,57.62,16609.0,56.323,56.3425,55.9925,56.0216,16609.0
2016-01-22 15:05:00,57.63,57.64,57.26,57.33,9969.0,56.0313,56.0411,55.6716,55.7397,9969.0
2016-01-22 15:10:00,57.33,57.44,57.26,57.37,39704.0,55.7397,55.8466,55.6716,55.7786,39704.0
2016-01-22 15:15:00,57.42,57.46,57.37,57.37,14351.0,55.8272,55.8661,55.7786,55.7786,14351.0
2016-01-22 15:20:00,57.37,57.49,57.36,57.39,11282.0,55.7786,55.8952,55.7688,55.798,11282.0
2016-01-22 15:25:00,57.39,57.62,57.37,57.61,11944.0,55.798,56.0216,55.7786,56.0119,11944.0
2016-01-22 15:30:00,57.59,57.63,57.43,57.53,14736.0,55.9925,56.0313,55.8369,55.9341,14736.0
2016-01-22 15:35:00,57.52,57.64,57.52,57.59,24639.0,55.9244,56.0411,55.9244,55.9925,24639.0
2016-01-22 15:40:00,57.63,57.72,57.55,57.7,27712.0,56.0313,56.1189,55.9536,56.0994,27712.0
2016-01-22 15:45:00,57.69,57.81,57.66,57.8,49676.0,56.0897,56.2064,56.0605,56.1966,49676.0
2016-01-22 15:50:00,57.79,57.79,57.69,57.79,48739.0,56.1869,56.1869,56.0897,56.1869,48739.0
2016-01-22 15:55:00,57.79,57.82,57.71,57.74,71405.0,56.1869,56.2161,56.1091,56.1383,71405.0
2016-01-25 09:30:00,56.68,56.73,55.51,55.51,74617.0,55.1077,55.1563,53.9702,53.9702,74617.0
2016-01-25 09:35:00,55.54,55.64,54.91,55.55,102199.0,53.9993,54.0966,53.3868,54.009,102199.0
2016-01-25 09:40:00,55.59,55.92,55.13,55.26,71434.0,54.0479,54.3688,53.6007,53.7271,71434.0
2016-01-25 09:45:00,55.35,55.58,54.94,55.46,130393.0,53.8146,54.0382,53.416,53.9215,130393.0
2016-01-25 09:50:00,55.51,56.49,55.49,56.43,73864.0,53.9702,54.923,53.9507,54.8646,73864.0
2016-01-25 09:55:00,56.42,56.51,55.94,55.97,46069.0,54.8549,54.9424,54.3882,54.4174,46069.0
2016-01-25 10:00:00,56.0,56.89,55.82,56.66,83275.0,54.4466,55.3119,54.2716,55.0883,83275.0
2016-01-25 10:05:00,56.66,57.12,56.5,56.92,44624.0,55.0883,55.5355,54.9327,55.341,44624.0
2016-01-25 10:10:00,56.76,56.78,56.01,56.11,60554.0,55.1855,55.2049,54.4563,54.5535,60554.0
2016-01-25 10:15:00,56.07,56.78,55.99,56.48,63393.0,54.5146,55.2049,54.4368,54.9132,63393.0
2016-01-25 10:20:00,56.45,56.51,56.21,56.45,20415.0,54.8841,54.9424,54.6507,54.8841,20415.0
2016-01-25 10:25:00,56.54,56.54,56.08,56.2,20982.0,54.9716,54.9716,54.5243,54.641,20982.0
2016-01-25 10:30:00,56.19,56.75,56.04,56.2,77251.0,54.6313,55.1758,54.4855,54.641,77251.0
2016-01-25 10:35:00,56.17,56.17,55.94,56.17,31484.0,54.6118,54.6118,54.3882,54.6118,31484.0
2016-01-25 10:40:00,56.15,56.15,55.87,55.98,21282.0,54.5924,54.5924,54.3202,54.4271,21282.0
2016-01-25 10:45:00,55.97,56.13,55.84,55.9,13843.0,54.4174,54.573,54.291,54.3493,13843.0
2016-01-25 10:50:00,55.88,55.97,55.59,55.64,29956.0,54.3299,54.4174,54.0479,54.0966,29956.0
2016-01-25 10:55:00,55.6,55.86,55.48,55.66,45535.0,54.0577,54.3104,53.941,54.116,45535.0
2016-01-25 11:00:00,55.64,55.64,55.32,55.38,23756.0,54.0966,54.0966,53.7854,53.8438,23756.0
2016-01-25 11:05:00,55.34,55.41,55.11,55.15,14675.0,53.8049,53.8729,53.5813,53.6201,14675.0
2016-01-25 11:10:00,55.19,55.32,54.98,55.07,15750.0,53.659,53.7854,53.4549,53.5424,15750.0
2016-01-25 11:15:00,55.05,55.23,54.97,55.11,32367.0,53.5229,53.6979,53.4451,53.5813,32367.0
2016-01-25 11:20:00,55.11,55.29,54.98,55.29,14106.0,53.5813,53.7563,53.4549,53.7563,14106.0
2016-01-25 11:25:00,55.29,55.49,55.19,55.45,10762.0,53.7563,53.9507,53.659,53.9118,10762.0
2016-01-25 11:30:00,55.39,55.5,55.34,55.47,25834.0,53.8535,53.9604,53.8049,53.9313,25834.0
2016-01-25 11:35:00,55.46,55.5,55.19,55.22,14337.0,53.9215,53.9604,53.659,53.6882,14337.0
2016-01-25 11:40:00,55.19,55.19,54.91,54.94,20257.0,53.659,53.659,53.3868,53.416,20257.0
2016-01-25 11:45:00,54.98,55.03,54.87,55.03,12602.0,53.4549,53.5035,53.3479,53.5035,12602.0
2016-01-25 11:50:00,55.08,55.28,55.08,55.22,12748.0,53.5521,53.7465,53.5521,53.6882,12748.0
2016-01-25 11:55:00,55.24,55.38,55.19,55.21,9563.0,53.7076,53.8438,53.659,53.6785,9563.0
2016-01-25 12:00:00,55.21,55.36,55.15,55.2,12991.0,53.6785,53.8243,53.6201,53.6688,12991.0
2016-01-25 12:05:00,55.23,55.25,55.01,55.18,25423.0,53.6979,53.7174,53.484,53.6493,25423.0
2016-01-25 12:10:00,55.18,55.29,55.06,55.06,13710.0,53.6493,53.7563,53.5326,53.5326,13710.0
2016-01-25 12:15:00,54.98,55.05,54.89,54.91,8631.0,53.4549,53.5229,53.3674,53.3868,8631.0
2016-01-25 12:20:00,54.94,54.97,54.79,54.93,13646.0,53.416,53.4451,53.2701,53.4062,13646.0
2016-01-25 12:25:00,54.93,55.02,54.89,54.89,9379.0,53.4062,53.4937,53.3674,53.3674,9379.0
2016-01-25 12:30:00,54.9,55.14,54.83,55.04,25758.0,53.3771,53.6104,53.309,53.5132,25758.0
2016-01-25 12:35:00,54.98,55.3,54.98,55.3,24051.0,53.4549,53.766,53.4549,53.766,24051.0
2016-01-25 12:40:00,55.3,55.47,55.28,55.31,40185.0,53.766,53.9313,53.7465,53.7757,40185.0
2016-01-25 12:45:00,55.3,55.3,55.16,55.2,12100.0,53.766,53.766,53.6299,53.6688,12100.0
2016-01-25 12:50:00,55.16,55.22,55.11,55.15,17376.0,53.6299,53.6882,53.5813,53.6201,17376.0
2016-01-25 12:55:00,55.15,55.25,55.05,55.24,7400.0,53.6201,53.7174,53.5229,53.7076,7400.0
2016-01-25 13:00:00,55.21,55.59,55.21,55.59,81361.0,53.6785,54.0479,53.6785,54.0479,81361.0
2016-01-25 13:05:00,55.61,55.64,55.52,55.62,9862.0,54.0674,54.0966,53.9799,54.0771,9862.0
2016-01-25 13:10:00,55.64,55.7,55.5,55.7,12891.0,54.0966,54.1549,53.9604,54.1549,12891.0
2016-01-25 13:15:00,55.71,55.72,55.5,55.58,9000.0,54.1646,54.1743,53.9604,54.0382,9000.0
2016-01-25 13:20:00,55.59,55.71,55.59,55.64,10398.0,54.0479,54.1646,54.0479,54.0966,10398.0
2016-01-25 13:25:00,55.62,55.62,55.43,55.45,10507.0,54.0771,54.0771,53.8924,53.9118,10507.0
2016-01-25 13:30:00,55.42,55.56,55.37,55.37,6885.0,53.8827,54.0188,53.834,53.834,6885.0
2016-01-25 13:35:00,55.35,55.6,55.35,55.5,9103.0,53.8146,54.0577,53.8146,53.9604,9103.0
2016-01-25 13:40:00,55.48,55.53,55.45,55.48,5525.0,53.941,53.9896,53.9118,53.941,5525.0
2016-01-25 13:45:00,55.44,55.44,55.13,55.14,7500.0,53.9021,53.9021,53.6007,53.6104,7500.0
2016-01-25 13:50:00,55.1,55.17,55.01,55.07,14186.0,53.5715,53.6396,53.484,53.5424,14186.0
2016-01-25 13:55:00,55.07,55.18,55.0,55.0,15056.0,53.5424,53.6493,53.4743,53.4743,15056.0
2016-01-25 14:00:00,54.99,55.02,54.91,54.95,12086.0,53.4646,53.4937,53.3868,53.4257,12086.0
2016-01-25 14:05:00,54.96,55.12,54.96,55.12,12747.0,53.4354,53.591,53.4354,53.591,12747.0
2016-01-25 14:10:00,55.08,55.12,54.9,54.97,13682.0,53.5521,53.591,53.3771,53.4451,13682.0
2016-01-25 14:15:00,54.95,55.07,54.91,55.01,11285.0,53.4257,53.5424,53.3868,53.484,11285.0
2016-01-25 14:20:00,54.98,55.0,54.87,54.96,8627.0,53.4549,53.4743,53.3479,53.4354,8627.0
2016-01-25 14:25:00,54.95,54.99,54.78,54.99,22721.0,53.4257,53.4646,53.2604,53.4646,22721.0
2016-01-25 14:30:00,54.96,54.99,54.87,54.96,10659.0,53.4354,53.4646,53.3479,53.4354,10659.0
2016-01-25 14:35:00,54.94,55.2,54.92,55.18,14203.0,53.416,53.6688,53.3965,53.6493,14203.0
2016-01-25 14:40:00,55.16,55.27,55.07,55.07,24614.0,53.6299,53.7368,53.5424,53.5424,24614.0
2016-01-25 14:45:00,55.09,55.14,55.03,55.04,10100.0,53.5618,53.6104,53.5035,53.5132,10100.0
2016-01-25 14:50:00,55.03,55.03,54.84,54.89,19313.0,53.5035,53.5035,53.3187,53.3674,19313.0
2016-01-25 14:55:00,54.88,55.38,54.88,55.38,46706.0,53.3576,53.8438,53.3576,53.8438,46706.0
2016-01-25 15:00:00,55.34,55.47,55.25,55.3,20125.0,53.8049,53.9313,53.7174,53.766,20125.0
2016-01-25 15:05:00,55.28,55.32,55.13,55.13,16090.0,53.7465,53.7854,53.6007,53.6007,16090.0
2016-01-25 15:10:00,55.11,55.14,54.9,54.9,41955.0,53.5813,53.6104,53.3771,53.3771,41955.0
2016-01-25 15:15:00,54.92,55.12,54.89,55.1,24407.0,53.3965,53.591,53.3674,53.5715,24407.0
2016-01-25 15:20:00,55.08,55.11,54.81,54.81,31869.0,53.5521,53.5813,53.2896,53.2896,31869.0
2016-01-25 15:25:00,54.81,54.99,54.81,54.87,31114.0,53.2896,53.4646,53.2896,53.3479,31114.0
2016-01-25 15:30:00,54.84,54.97,54.8,54.82,41587.0,53.3187,53.4451,53.2799,53.2993,41587.0
2016-01-25 15:35:00,54.82,54.84,54.61,54.67,56552.0,53.2993,53.3187,53.0951,53.1535,56552.0
2016-01-25 15:40:00,54.67,54.72,54.58,54.59,59463.0,53.1535,53.2021,53.066,53.0757,59463.0
2016-01-25 15:45:00,54.56,54.66,54.51,54.63,79547.0,53.0465,53.1437,52.9979,53.1146,79547.0
2016-01-25 15:50:00,54.63,54.81,54.55,54.76,100369.0,53.1146,53.2896,53.0368,53.241,100369.0
2016-01-25 15:55:00,54.75,54.75,54.54,54.66,194200.0,53.2312,53.2312,53.0271,53.1437,194200.0
2016-01-26 09:30:00,55.25,56.22,55.25,56.16,60278.0,53.7174,54.6605,53.7174,54.6021,60278.0
2016-01-26 09:35:00,56.15,56.15,55.41,55.44,26539.0,54.5924,54.5924,53.8729,53.9021,26539.0
2016-01-26 09:40:00,55.5,55.9,55.03,55.7,24443.0,53.9604,54.3493,53.5035,54.1549,24443.0
2016-01-26 09:45:00,55.62,55.64,54.91,54.91,16243.0,54.0771,54.0966,53.3868,53.3868,16243.0
2016-01-26 09:50:00,54.97,55.38,54.71,55.0,27433.0,53.4451,53.8438,53.1923,53.4743,27433.0
2016-01-26 09:55:00,55.06,55.26,55.01,55.02,13910.0,53.5326,53.7271,53.484,53.4937,13910.0
2016-01-26 10:00:00,55.07,55.56,55.02,55.51,26446.0,53.5424,54.0188,53.4937,53.9702,26446.0
2016-01-26 10:05:00,55.53,55.78,55.27,55.69,34260.0,53.9896,54.2327,53.7368,54.1452,34260.0
2016-01-26 10:10:00,55.7,56.03,55.57,55.89,95079.0,54.1549,54.4757,54.0285,54.3396,95079.0
2016-01-26 10:15:00,55.92,56.22,55.88,56.22,80259.0,54.3688,54.6605,54.3299,54.6605,80259.0
2016-01-26 10:20:00,56.26,56.32,55.94,56.13,41866.0,54.6994,54.7577,54.3882,54.573,41866.0
2016-01-26 10:25:00,56.16,56.36,56.08,56.11,65560.0,54.6021,54.7966,54.5243,54.5535,65560.0
2016-01-26 10:30:00,56.15,56.25,55.95,55.95,17176.0,54.5924,54.6896,54.398,54.398,17176.0
2016-01-26 10:35:00,55.96,56.05,55.88,55.92,19506.0,54.4077,54.4952,54.3299,54.3688,19506.0
2016-01-26 10:40:00,55.92,56.13,55.92,56.0,17206.0,54.3688,54.573,54.3688,54.4466,17206.0
2016-01-26 10:45:00,55.99,56.0,55.72,55.78,12136.0,54.4368,54.4466,54.1743,54.2327,12136.0
2016-01-26 10:50:00,55.76,55.82,55.46,55.49,21023.0,54.2132,54.2716,53.9215,53.9507,21023.0
2016-01-26 10:55:00,55.53,55.95,55.34,55.94,60745.0,53.9896,54.398,53.8049,54.3882,60745.0
2016-01-26 11:00:00,55.9,56.13,55.88,56.08,27576.0,54.3493,54.573,54.3299,54.5243,27576.0
2016-01-26 11:05:00,56.11,56.19,55.94,56.02,31176.0,54.5535,54.6313,54.3882,54.466,31176.0
2016-01-26 11:10:00,56.05,56.25,55.97,56.25,18568.0,54.4952,54.6896,54.4174,54.6896,18568.0
2016-01-26 11:15:00,56.25,56.34,56.04,56.3,43179.0,54.6896,54.7771,54.4855,54.7382,43179.0
2016-01-26 11:20:00,56.31,56.58,56.31,56.52,12425.0,54.748,55.0105,54.748,54.9521,12425.0
2016-01-26 11:25:00,56.52,56.59,56.36,56.51,41297.0,54.9521,55.0202,54.7966,54.9424,41297.0
2016-01-26 11:30:00,56.47,56.47,56.2,56.21,22484.0,54.9035,54.9035,54.641,54.6507,22484.0
2016-01-26 11:35:00,56.21,56.33,56.14,56.33,14306.0,54.6507,54.7674,54.5827,54.7674,14306.0
2016-01-26 11:40:00,56.31,56.45,56.3,56.36,12945.0,54.748,54.8841,54.7382,54.7966,12945.0
2016-01-26 11:45:00,56.39,56.44,56.36,56.38,9678.0,54.8257,54.8744,54.7966,54.816,9678.0
2016-01-26 11:50:00,56.38,56.43,56.31,56.33,64173.0,54.816,54.8646,54.748,54.7674,64173.0
2016-01-26 11:55:00,56.34,56.4,56.3,56.36,22396.0,54.7771,54.8355,54.7382,54.7966,22396.0
2016-01-26 12:00:00,56.36,56.63,56.3,56.61,22428.0,54.7966,55.0591,54.7382,55.0396,22428.0
2016-01-26 12:05:00,56.61,56.65,56.46,56.48,22457.0,55.0396,55.0785,54.8938,54.9132,22457.0
2016-01-26 12:10:00,56.45,56.59,56.4,56.56,45685.0,54.8841,55.0202,54.8355,54.991,45685.0
2016-01-26 12:15:00,56.57,56.71,56.54,56.62,37353.0,55.0008,55.1369,54.9716,55.0494,37353.0
2016-01-26 12:20:00,56.63,56.7,56.51,56.69,16243.0,55.0591,55.1271,54.9424,55.1174,16243.0
2016-01-26 12:25:00,56.7,56.92,56.7,56.88,22317.0,55.1271,55.341,55.1271,55.3022,22317.0
2016-01-26 12:30:00,56.86,56.86,56.76,56.81,16340.0,55.2827,55.2827,55.1855,55.2341,16340.0
2016-01-26 12:35:00,56.81,56.82,56.71,56.76,10715.0,55.2341,55.2438,55.1369,55.1855,10715.0
2016-01-26 12:40:00,56.75,56.75,56.6,56.64,12900.0,55.1758,55.1758,55.0299,55.0688,12900.0
2016-01-26 12:45:00,56.59,56.64,56.51,56.52,7366.0,55.0202,55.0688,54.9424,54.9521,7366.0
2016-01-26 12:50:00,56.57,56.57,56.2,56.22,10970.0,55.0008,55.0008,54.641,54.6605,10970.0
2016-01-26 12:55:00,56.22,56.22,56.04,56.04,25627.0,54.6605,54.6605,54.4855,54.4855,25627.0
2016-01-26 13:00:00,56.05,56.1,55.95,55.97,15753.0,54.4952,54.5438,54.398,54.4174,15753.0
2016-01-26 13:05:00,55.98,56.03,55.85,55.93,9386.0,54.4271,54.4757,54.3007,54.3785,9386.0
2016-01-26 13:10:00,55.95,56.2,55.86,56.0,18613.0,54.398,54.641,54.3104,54.4466,18613.0
2016-01-26 13:15:00,56.04,56.28,56.04,56.27,9722.0,54.4855,54.7188,54.4855,54.7091,9722.0
2016-01-26 13:20:00,56.26,56.71,56.26,56.69,45856.0,54.6994,55.1369,54.6994,55.1174,45856.0
2016-01-26 13:25:00,56.69,56.73,56.61,56.61,8895.0,55.1174,55.1563,55.0396,55.0396,8895.0
2016-01-26 13:30:00,56.6,56.6,56.3,56.4,12810.0,55.0299,55.0299,54.7382,54.8355,12810.0
2016-01-26 13:35:00,56.37,56.42,56.24,56.29,10550.0,54.8063,54.8549,54.6799,54.7285,10550.0
2016-01-26 13:40:00,56.29,56.47,56.28,56.29,36543.0,54.7285,54.9035,54.7188,54.7285,36543.0
2016-01-26 13:45:00,56.23,56.43,56.23,56.42,8900.0,54.6702,54.8646,54.6702,54.8549,8900.0
2016-01-26 13:50:00,56.41,56.42,56.26,56.26,13393.0,54.8452,54.8549,54.6994,54.6994,13393.0
2016-01-26 13:55:00,56.24,56.38,56.21,56.25,11950.0,54.6799,54.816,54.6507,54.6896,11950.0
2016-01-26 14:00:00,56.26,56.35,56.17,56.2,12175.0,54.6994,54.7869,54.6118,54.641,12175.0
2016-01-26 14:05:00,56.18,56.28,56.1,56.19,11307.0,54.6216,54.7188,54.5438,54.6313,11307.0
2016-01-26 14:10:00,56.16,56.21,55.99,55.99,25183.0,54.6021,54.6507,54.4368,54.4368,25183.0
2016-01-26 14:15:00,56.0,56.31,55.94,56.31,47065.0,54.4466,54.748,54.3882,54.748,47065.0
2016-01-26 14:20:00,56.32,56.37,56.24,56.33,9672.0,54.7577,54.8063,54.6799,54.7674,9672.0
2016-01-26 14:25:00,56.32,56.35,56.15,56.19,22217.0,54.7577,54.7869,54.5924,54.6313,22217.0
2016-01-26 14:30:00,56.18,56.24,56.13,56.14,8456.0,54.6216,54.6799,54.573,54.5827,8456.0
2016-01-26 14:35:00,56.12,56.24,56.03,56.17,19816.0,54.5632,54.6799,54.4757,54.6118,19816.0
2016-01-26 14:40:00,56.17,56.24,56.15,56.18,13699.0,54.6118,54.6799,54.5924,54.6216,13699.0
2016-01-26 14:45:00,56.21,56.25,56.09,56.25,6614.0,54.6507,54.6896,54.5341,54.6896,6614.0
2016-01-26 14:50:00,56.25,56.43,56.22,56.43,12030.0,54.6896,54.8646,54.6605,54.8646,12030.0
2016-01-26 14:55:00,56.45,56.47,56.25,56.41,23227.0,54.8841,54.9035,54.6896,54.8452,23227.0
2016-01-26 15:00:00,56.4,56.45,56.29,56.3,16484.0,54.8355,54.8841,54.7285,54.7382,16484.0
2016-01-26 15:05:00,56.28,56.41,56.24,56.35,12638.0,54.7188,54.8452,54.6799,54.7869,12638.0
2016-01-26 15:10:00,56.33,56.6,56.33,56.6,11934.0,54.7674,55.0299,54.7674,55.0299,11934.0
2016-01-26 15:15:00,56.62,56.7,56.58,56.62,52131.0,55.0494,55.1271,55.0105,55.0494,52131.0
2016-01-26 15:20:00,56.63,56.68,56.53,56.59,17624.0,55.0591,55.1077,54.9619,55.0202,17624.0
2016-01-26 15:25:00,56.59,56.61,56.48,56.59,24933.0,55.0202,55.0396,54.9132,55.0202,24933.0
2016-01-26 15:30:00,56.58,56.58,56.51,56.57,17148.0,55.0105,55.0105,54.9424,55.0008,17148.0
2016-01-26 15:35:00,56.56,56.8,56.47,56.79,29770.0,54.991,55.2244,54.9035,55.2146,29770.0
2016-01-26 15:40:00,56.79,56.86,56.74,56.8,80072.0,55.2146,55.2827,55.166,55.2244,80072.0
2016-01-26 15:45:00,56.8,56.83,56.66,56.69,47859.0,55.2244,55.2535,55.0883,55.1174,47859.0
2016-01-26 15:50:00,56.68,56.79,56.61,56.79,70283.0,55.1077,55.2146,55.0396,55.2146,70283.0
2016-01-26 15:55:00,56.78,56.93,56.69,56.92,144086.0,55.2049,55.3508,55.1174,55.341,144086.0
2016-01-27 09:30:00,56.4,56.54,55.82,55.98,29387.0,54.8355,54.9716,54.2716,54.4271,29387.0
2016-01-27 09:35:00,55.97,56.58,55.95,56.58,8746.0,54.4174,55.0105,54.398,55.0105,8746.0
2016-01-27 09:40:00,56.6,56.98,56.55,56.74,14897.0,55.0299,55.3994,54.9813,55.166,14897.0
2016-01-27 09:45:00,56.75,57.16,56.66,56.79,7513.0,55.1758,55.5744,55.0883,55.2146,7513.0
2016-01-27 09:50:00,56.65,56.67,56.4,56.63,13737.0,55.0785,55.098,54.8355,55.0591,13737.0
2016-01-27 09:55:00,56.62,56.69,56.46,56.46,2677.0,55.0494,55.1174,54.8938,54.8938,2677.0
2016-01-27 10:00:00,56.47,56.52,55.4,55.4,27885.0,54.9035,54.9521,53.8632,53.8632,27885.0
2016-01-27 10:05:00,55.4,55.52,55.14,55.38,65181.0,53.8632,53.9799,53.6104,53.8438,65181.0
2016-01-27 10:10:00,55.37,55.38,55.02,55.07,19457.0,53.834,53.8438,53.4937,53.5424,19457.0
2016-01-27 10:15:00,55.01,55.2,54.73,55.2,51928.0,53.484,53.6688,53.2118,53.6688,51928.0
2016-01-27 10:20:00,55.18,55.38,55.1,55.2,31748.0,53.6493,53.8438,53.5715,53.6688,31748.0
2016-01-27 10:25:00,55.2,55.38,55.13,55.18,17962.0,53.6688,53.8438,53.6007,53.6493,17962.0
2016-01-27 10:30:00,55.23,55.59,55.18,55.41,38742.0,53.6979,54.0479,53.6493,53.8729,38742.0
2016-01-27 10:35:00,55.43,55.95,55.42,55.9,21100.0,53.8924,54.398,53.8827,54.3493,21100.0
2016-01-27 10:40:00,55.95,56.4,55.83,56.4,20799.0,54.398,54.8355,54.2813,54.8355,20799.0
2016-01-27 10:45:00,56.42,56.46,56.03,56.07,10272.0,54.8549,54.8938,54.4757,54.5146,10272.0
2016-01-27 10:50:00,56.01,56.16,55.87,56.14,15031.0,54.4563,54.6021,54.3202,54.5827,15031.0
2016-01-27 10:55:00,56.14,56.23,55.96,56.23,21694.0,54.5827,54.6702,54.4077,54.6702,21694.0
2016-01-27 11:00:00,56.24,56.34,56.08,56.3,34032.0,54.6799,54.7771,54.5243,54.7382,34032.0
2016-01-27 11:05:00,56.33,56.56,56.3,56.42,17101.0,54.7674,54.991,54.7382,54.8549,17101.0
2016-01-27 11:10:00,56.4,56.56,56.24,56.47,19354.0,54.8355,54.991,54.6799,54.9035,19354.0
2016-01-27 11:15:00,56.46,56.72,56.32,56.7,24946.0,54.8938,55.1466,54.7577,55.1271,24946.0
2016-01-27 11:20:00,56.69,57.02,56.66,56.89,17767.0,55.1174,55.4383,55.0883,55.3119,17767.0
2016-01-27 11:25:00,56.86,56.88,56.74,56.84,13912.0,55.2827,55.3022,55.166,55.2633,13912.0
2016-01-27 11:30:00,56.83,57.01,56.74,57.01,21383.0,55.2535,55.4285,55.166,55.4285,21383.0
2016-01-27 11:35:00,57.05,57.48,57.04,57.41,26912.0,55.4674,55.8855,55.4577,55.8175,26912.0
2016-01-27 11:40:00,57.41,57.41,57.14,57.37,22647.0,55.8175,55.8175,55.5549,55.7786,22647.0
2016-01-27 11:45:00,57.38,57.59,57.37,57.49,21522.0,55.7883,55.9925,55.7786,55.8952,21522.0
2016-01-27 11:50:00,57.53,57.53,57.12,57.17,12980.0,55.9341,55.9341,55.5355,55.5841,12980.0
2016-01-27 11:55:00,57.05,57.33,57.05,57.14,24259.0,55.4674,55.7397,55.4674,55.5549,24259.0
2016-01-27 12:00:00,57.11,57.39,57.07,57.35,32922.0,55.5258,55.798,55.4869,55.7591,32922.0
2016-01-27 12:05:00,57.3,57.3,57.1,57.19,22181.0,55.7105,55.7105,55.516,55.6036,22181.0
2016-01-27 12:10:00,57.21,57.4,57.14,57.25,14144.0,55.623,55.8077,55.5549,55.6619,14144.0
2016-01-27 12:15:00,57.3,57.9,57.29,57.79,28703.0,55.7105,56.2939,55.7008,56.1869,28703.0
2016-01-27 12:20:00,57.75,57.79,57.51,57.62,30200.0,56.148,56.1869,55.9147,56.0216,30200.0
2016-01-27 12:25:00,57.67,57.89,57.66,57.73,42125.0,56.0702,56.2841,56.0605,56.1286,42125.0
2016-01-27 12:30:00,57.67,57.77,57.18,57.18,20907.0,56.0702,56.1675,55.5938,55.5938,20907.0
2016-01-27 12:35:00,57.15,57.3,56.96,57.26,33237.0,55.5647,55.7105,55.3799,55.6716,33237.0
2016-01-27 12:40:00,57.26,57.38,57.12,57.17,27450.0,55.6716,55.7883,55.5355,55.5841,27450.0
2016-01-27 12:45:00,57.16,57.21,56.94,56.98,22447.0,55.5744,55.623,55.3605,55.3994,22447.0
2016-01-27 12:50:00,56.97,56.97,56.27,56.52,41824.0,55.3897,55.3897,54.7091,54.9521,41824.0
2016-01-27 12:55:00,56.58,56.88,56.57,56.88,19704.0,55.0105,55.3022,55.0008,55.3022,19704.0
2016-01-27 13:00:00,56.86,57.15,56.82,57.12,50028.0,55.2827,55.5647,55.2438,55.5355,50028.0
2016-01-27 13:05:00,57.08,57.12,56.96,57.12,21972.0,55.4966,55.5355,55.3799,55.5355,21972.0
2016-01-27 13:10:00,57.1,57.27,57.01,57.04,41483.0,55.516,55.6813,55.4285,55.4577,41483.0
2016-01-27 13:15:00,57.04,57.1,56.89,57.0,24685.0,55.4577,55.516,55.3119,55.4188,24685.0
2016-01-27 13:20:00,56.98,56.99,56.81,56.82,31644.0,55.3994,55.4091,55.2341,55.2438,31644.0
2016-01-27 13:25:00,56.85,57.02,56.79,56.79,15176.0,55.273,55.4383,55.2146,55.2146,15176.0
2016-01-27 13:30:00,56.79,57.01,56.79,56.96,29146.0,55.2146,55.4285,55.2146,55.3799,29146.0
2016-01-27 13:35:00,56.93,57.03,56.89,57.03,21383.0,55.3508,55.448,55.3119,55.448,21383.0
2016-01-27 13:40:00,57.04,57.05,56.9,56.96,36582.0,55.4577,55.4674,55.3216,55.3799,36582.0
2016-01-27 13:45:00,56.96,56.96,56.55,56.55,46512.0,55.3799,55.3799,54.9813,54.9813,46512.0
2016-01-27 13:50:00,56.53,56.61,56.49,56.52,23667.0,54.9619,55.0396,54.923,54.9521,23667.0
2016-01-27 13:55:00,56.54,57.03,56.5,57.03,35481.0,54.9716,55.448,54.9327,55.448,35481.0
2016-01-27 14:00:00,57.0,57.59,56.68,57.21,70011.0,55.4188,55.9925,55.1077,55.623,70011.0
2016-01-27 14:05:00,57.13,57.24,56.08,56.18,39366.0,55.5452,55.6522,54.5243,54.6216,39366.0
2016-01-27 14:10:00,56.07,56.09,55.73,55.87,62045.0,54.5146,54.5341,54.1841,54.3202,62045.0
2016-01-27 14:15:00,55.82,56.15,55.74,56.15,38908.0,54.2716,54.5924,54.1938,54.5924,38908.0
2016-01-27 14:20:00,56.1,56.37,56.02,56.07,45855.0,54.5438,54.8063,54.466,54.5146,45855.0
2016-01-27 14:25:00,56.03,56.16,55.85,56.08,63113.0,54.4757,54.6021,54.3007,54.5243,63113.0
2016-01-27 14:30:00,56.01,56.36,55.93,56.34,33246.0,54.4563,54.7966,54.3785,54.7771,33246.0
2016-01-27 14:35:00,56.34,56.38,55.84,55.99,61424.0,54.7771,54.816,54.291,54.4368,61424.0
2016-01-27 14:40:00,55.96,56.12,55.94,56.07,70594.0,54.4077,54.5632,54.3882,54.5146,70594.0
2016-01-27 14:45:00,56.09,56.54,56.07,56.5,80517.0,54.5341,54.9716,54.5146,54.9327,80517.0
2016-01-27 14:50:00,56.5,56.71,56.44,56.67,52472.0,54.9327,55.1369,54.8744,55.098,52472.0
2016-01-27 14:55:00,56.6,56.77,56.35,56.45,66570.0,55.0299,55.1952,54.7869,54.8841,66570.0
2016-01-27 15:00:00,56.44,56.46,55.68,55.78,47910.0,54.8744,54.8938,54.1354,54.2327,47910.0
2016-01-27 15:05:00,55.78,55.84,55.53,55.82,40873.0,54.2327,54.291,53.9896,54.2716,40873.0
2016-01-27 15:10:00,55.8,55.85,55.47,55.48,45028.0,54.2521,54.3007,53.9313,53.941,45028.0
2016-01-27 15:15:00,55.48,55.54,55.12,55.26,47270.0,53.941,53.9993,53.591,53.7271,47270.0
2016-01-27 15:20:00,55.27,55.7,55.2,55.6,39873.0,53.7368,54.1549,53.6688,54.0577,39873.0
2016-01-27 15:25:00,55.65,55.79,55.45,55.57,37214.0,54.1063,54.2424,53.9118,54.0285,37214.0
2016-01-27 15:30:00,55.53,55.89,55.5,55.74,45366.0,53.9896,54.3396,53.9604,54.1938,45366.0
2016-01-27 15:35:00,55.76,56.33,55.73,56.01,55091.0,54.2132,54.7674,54.1841,54.4563,55091.0
2016-01-27 15:40:00,56.0,56.04,55.7,55.85,54363.0,54.4466,54.4855,54.1549,54.3007,54363.0
2016-01-27 15:45:00,55.81,55.98,55.7,55.78,65556.0,54.2618,54.4271,54.1549,54.2327,65556.0
2016-01-27 15:50:00,55.76,55.9,55.65,55.82,118690.0,54.2132,54.3493,54.1063,54.2716,118690.0
2016-01-27 15:55:00,55.81,55.93,55.59,55.81,135119.0,54.2618,54.3785,54.0479,54.2618,135119.0
2016-01-28 09:30:00,49.9,50.2,49.09,49.27,633396.0,48.5158,48.8075,47.7282,47.9033,633396.0
2016-01-28 09:35:00,49.28,49.5,47.17,48.29,720487.0,47.913,48.1269,45.8615,46.9504,720487.0
2016-01-28 09:40:00,48.28,49.25,48.02,49.15,578721.0,46.9407,47.8838,46.6879,47.7866,578721.0
2016-01-28 09:45:00,49.14,49.15,48.0,48.23,393336.0,47.7769,47.7866,46.6685,46.8921,393336.0
2016-01-28 09:50:00,48.23,48.33,47.73,47.74,271895.0,46.8921,46.9893,46.406,46.4157,271895.0
2016-01-28 09:55:00,47.73,47.94,47.5,47.82,294438.0,46.406,46.6101,46.1824,46.4935,294438.0
2016-01-28 10:00:00,47.82,47.83,47.23,47.24,270711.0,46.4935,46.5032,45.9198,45.9296,270711.0
2016-01-28 10:05:00,47.23,47.28,46.91,46.95,307268.0,45.9198,45.9685,45.6087,45.6476,307268.0
2016-01-28 10:10:00,46.94,47.03,46.7,46.93,195842.0,45.6379,45.7254,45.4045,45.6282,195842.0
2016-01-28 10:15:00,46.93,47.49,46.93,47.15,178726.0,45.6282,46.1726,45.6282,45.8421,178726.0
2016-01-28 10:20:00,47.08,47.2,46.8,47.2,121610.0,45.774,45.8907,45.5018,45.8907,121610.0
2016-01-28 10:25:00,47.2,47.25,46.36,46.52,179853.0,45.8907,45.9393,45.074,45.2295,179853.0
2016-01-28 10:30:00,46.49,46.73,46.28,46.32,150755.0,45.2004,45.4337,44.9962,45.0351,150755.0
2016-01-28 10:35:00,46.32,46.69,46.14,46.59,153333.0,45.0351,45.3948,44.8601,45.2976,153333.0
2016-01-28 10:40:00,46.58,47.17,46.56,46.83,168000.0,45.2879,45.8615,45.2684,45.5309,168000.0
2016-01-28 10:45:00,46.82,47.06,46.59,46.99,111161.0,45.5212,45.7546,45.2976,45.6865,111161.0
2016-01-28 10:50:00,46.97,47.48,46.95,47.0,85780.0,45.6671,46.1629,45.6476,45.6962,85780.0
2016-01-28 10:55:00,47.02,47.72,47.0,47.67,133424.0,45.7157,46.3963,45.6962,46.3476,133424.0
2016-01-28 11:00:00,47.67,48.11,47.61,47.84,133530.0,46.3476,46.7754,46.2893,46.5129,133530.0
2016-01-28 11:05:00,47.88,48.68,47.86,48.34,99891.0,46.5518,47.3296,46.5324,46.9991,99891.0
2016-01-28 11:10:00,48.36,48.43,47.92,48.16,77063.0,47.0185,47.0866,46.5907,46.824,77063.0
2016-01-28 11:15:00,48.18,48.35,47.86,47.86,64694.0,46.8435,47.0088,46.5324,46.5324,64694.0
2016-01-28 11:20:00,47.86,47.92,47.59,47.79,73703.0,46.5324,46.5907,46.2699,46.4643,73703.0
2016-01-28 11:25:00,47.8,47.82,47.35,47.37,98307.0,46.474,46.4935,46.0365,46.056,98307.0
2016-01-28 11:30:00,47.4,47.48,46.83,47.46,99834.0,46.0851,46.1629,45.5309,46.1435,99834.0
2016-01-28 11:35:00,47.46,47.49,47.25,47.26,46003.0,46.1435,46.1726,45.9393,45.949,46003.0
2016-01-28 11:40:00,47.29,47.6,47.25,47.33,112472.0,45.9782,46.2796,45.9393,46.0171,112472.0
2016-01-28 11:45:00,47.37,47.44,47.04,47.28,55338.0,46.056,46.124,45.7351,45.9685,55338.0
2016-01-28 11:50:00,47.23,47.52,47.15,47.43,45185.0,45.9198,46.2018,45.8421,46.1143,45185.0
2016-01-28 11:55:00,47.39,47.4,47.08,47.28,47513.0,46.0754,46.0851,45.774,45.9685,47513.0
2016-01-28 12:00:00,47.24,47.31,46.92,47.04,63039.0,45.9296,45.9976,45.6184,45.7351,63039.0
2016-01-28 12:05:00,47.03,47.1,46.87,46.99,75174.0,45.7254,45.7934,45.5698,45.6865,75174.0
2016-01-28 12:10:00,46.99,47.39,46.99,47.24,51908.0,45.6865,46.0754,45.6865,45.9296,51908.0
2016-01-28 12:15:00,47.22,47.49,47.19,47.35,41922.0,45.9101,46.1726,45.881,46.0365,41922.0
2016-01-28 12:20:00,47.38,47.7,47.21,47.31,81611.0,46.0657,46.3768,45.9004,45.9976,81611.0
2016-01-28 12:25:00,47.32,47.41,47.11,47.29,67129.0,46.0073,46.0948,45.8032,45.9782,67129.0
2016-01-28 12:30:00,47.3,47.62,47.05,47.48,53423.0,45.9879,46.299,45.7448,46.1629,53423.0
2016-01-28 12:35:00,47.48,47.89,47.43,47.69,44222.0,46.1629,46.5615,46.1143,46.3671,44222.0
2016-01-28 12:40:00,47.69,47.75,47.51,47.55,40747.0,46.3671,46.4254,46.1921,46.231,40747.0
2016-01-28 12:45:00,47.57,47.58,47.16,47.16,48499.0,46.2504,46.2601,45.8518,45.8518,48499.0
2016-01-28 12:50:00,47.19,47.23,46.87,46.87,35145.0,45.881,45.9198,45.5698,45.5698,35145.0
2016-01-28 12:55:00,46.87,46.94,46.77,46.9,46566.0,45.5698,45.6379,45.4726,45.599,46566.0
2016-01-28 13:00:00,46.89,46.94,46.6,46.65,69199.0,45.5893,45.6379,45.3073,45.3559,69199.0
2016-01-28 13:05:00,46.69,46.87,46.62,46.72,78277.0,45.3948,45.5698,45.3268,45.424,78277.0
2016-01-28 13:10:00,46.72,46.73,46.6,46.71,49030.0,45.424,45.4337,45.3073,45.4143,49030.0
2016-01-28 13:15:00,46.69,46.7,46.14,46.23,57647.0,45.3948,45.4045,44.8601,44.9476,57647.0
2016-01-28 13:20:00,46.24,46.28,46.0,46.0,46376.0,44.9573,44.9962,44.724,44.724,46376.0
2016-01-28 13:25:00,46.0,46.05,45.83,45.85,61678.0,44.724,44.7726,44.5587,44.5781,61678.0
2016-01-28 13:30:00,45.86,46.0,45.6,45.94,83969.0,44.5878,44.724,44.3351,44.6656,83969.0
2016-01-28 13:35:00,45.92,46.0,45.75,45.85,70079.0,44.6462,44.724,44.4809,44.5781,70079.0
2016-01-28 13:40:00,45.78,46.24,45.78,46.24,61612.0,44.5101,44.9573,44.5101,44.9573,61612.0
2016-01-28 13:45:00,46.2,46.4,45.89,45.93,98668.0,44.9184,45.1129,44.617,44.6559,98668.0
2016-01-28 13:50:00,45.9,46.01,45.5,45.51,50419.0,44.6267,44.7337,44.2378,44.2476,50419.0
2016-01-28 13:55:00,45.51,45.68,45.41,45.41,63502.0,44.2476,44.4128,44.1503,44.1503,63502.0
2016-01-28 14:00:00,45.42,45.58,45.36,45.53,84802.0,44.1601,44.3156,44.1017,44.267,84802.0
2016-01-28 14:05:00,45.52,45.81,45.4,45.69,104064.0,44.2573,44.5392,44.1406,44.4226,104064.0
2016-01-28 14:10:00,45.69,45.83,45.56,45.64,53239.0,44.4226,44.5587,44.2962,44.3739,53239.0
2016-01-28 14:15:00,45.64,45.67,45.4,45.45,63699.0,44.3739,44.4031,44.1406,44.1892,63699.0
2016-01-28 14:20:00,45.45,45.6,45.3,45.53,53603.0,44.1892,44.3351,44.0434,44.267,53603.0
2016-01-28 14:25:00,45.54,45.9,45.54,45.75,75898.0,44.2767,44.6267,44.2767,44.4809,75898.0
2016-01-28 14:30:00,45.79,46.09,45.7,46.04,56195.0,44.5198,44.8115,44.4323,44.7629,56195.0
2016-01-28 14:35:00,46.08,46.16,45.83,45.91,75885.0,44.8017,44.8795,44.5587,44.6365,75885.0
2016-01-28 14:40:00,45.9,46.25,45.9,45.92,80891.0,44.6267,44.967,44.6267,44.6462,80891.0
2016-01-28 14:45:00,45.93,46.0,45.82,45.82,54659.0,44.6559,44.724,44.549,44.549,54659.0
2016-01-28 14:50:00,45.83,45.85,45.41,45.62,81646.0,44.5587,44.5781,44.1503,44.3545,81646.0
2016-01-28 14:55:00,45.63,45.68,45.33,45.4,58603.0,44.3642,44.4128,44.0725,44.1406,58603.0
2016-01-28 15:00:00,45.39,45.62,45.26,45.62,88880.0,44.1309,44.3545,44.0045,44.3545,88880.0
2016-01-28 15:05:00,45.61,45.75,45.55,45.75,73622.0,44.3448,44.4809,44.2864,44.4809,73622.0
2016-01-28 15:10:00,45.75,45.86,45.0,45.26,145241.0,44.4809,44.5878,43.7517,44.0045,145241.0
2016-01-28 15:15:00,45.32,45.41,44.71,45.01,126237.0,44.0628,44.1503,43.4697,43.7614,126237.0
2016-01-28 15:20:00,45.01,45.13,44.6,44.98,129169.0,43.7614,43.8781,43.3628,43.7323,129169.0
2016-01-28 15:25:00,44.98,45.28,44.97,45.16,116759.0,43.7323,44.0239,43.7225,43.9073,116759.0
2016-01-28 15:30:00,45.16,45.29,45.02,45.17,108398.0,43.9073,44.0337,43.7711,43.917,108398.0
2016-01-28 15:35:00,45.17,45.39,45.17,45.26,117120.0,43.917,44.1309,43.917,44.0045,117120.0
2016-01-28 15:40:00,45.27,45.46,45.24,45.44,152690.0,44.0142,44.1989,43.985,44.1795,152690.0
2016-01-28 15:45:00,45.45,45.59,45.33,45.52,187274.0,44.1892,44.3253,44.0725,44.2573,187274.0
2016-01-28 15:50:00,45.52,45.68,45.5,45.68,214746.0,44.2573,44.4128,44.2378,44.4128,214746.0
2016-01-28 15:55:00,45.68,45.73,45.43,45.57,435516.0,44.4128,44.4615,44.1698,44.3059,435516.0
2016-01-29 09:30:00,45.01,45.18,44.59,45.01,144051.0,43.7614,43.9267,43.3531,43.7614,144051.0
2016-01-29 09:35:00,45.0,46.55,45.0,46.17,66754.0,43.7517,45.2587,43.7517,44.8892,66754.0
2016-01-29 09:40:00,46.17,46.5,45.72,46.44,55920.0,44.8892,45.2101,44.4517,45.1518,55920.0
2016-01-29 09:45:00,46.43,47.08,46.42,46.85,65920.0,45.142,45.774,45.1323,45.5504,65920.0
2016-01-29 09:50:00,46.92,47.02,46.64,46.75,88332.0,45.6184,45.7157,45.3462,45.4532,88332.0
2016-01-29 09:55:00,46.73,46.75,46.51,46.61,81925.0,45.4337,45.4532,45.2198,45.317,81925.0
2016-01-29 10:00:00,46.61,46.72,46.4,46.58,60161.0,45.317,45.424,45.1129,45.2879,60161.0
2016-01-29 10:05:00,46.62,46.99,46.57,46.87,51419.0,45.3268,45.6865,45.2782,45.5698,51419.0
2016-01-29 10:10:00,46.89,47.28,46.88,47.12,88374.0,45.5893,45.9685,45.5796,45.8129,88374.0
2016-01-29 10:15:00,47.11,47.45,47.09,47.45,66298.0,45.8032,46.1337,45.7837,46.1337,66298.0
2016-01-29 10:20:00,47.45,47.53,47.09,47.16,64065.0,46.1337,46.2115,45.7837,45.8518,64065.0
2016-01-29 10:25:00,47.15,47.16,46.58,46.58,36441.0,45.8421,45.8518,45.2879,45.2879,36441.0
2016-01-29 10:30:00,46.58,46.58,46.09,46.09,67665.0,45.2879,45.2879,44.8115,44.8115,67665.0
2016-01-29 10:35:00,46.08,46.51,46.04,46.23,48237.0,44.8017,45.2198,44.7629,44.9476,48237.0
2016-01-29 10:40:00,46.23,46.4,46.01,46.03,40797.0,44.9476,45.1129,44.7337,44.7531,40797.0
2016-01-29 10:45:00,46.03,46.05,45.91,46.02,46140.0,44.7531,44.7726,44.6365,44.7434,46140.0
2016-01-29 10:50:00,46.02,46.11,45.83,45.95,34159.0,44.7434,44.8309,44.5587,44.6754,34159.0
2016-01-29 10:55:00,45.94,46.14,45.92,45.97,20133.0,44.6656,44.8601,44.6462,44.6948,20133.0
2016-01-29 11:00:00,45.96,46.12,45.96,46.0,30957.0,44.6851,44.8406,44.6851,44.724,30957.0
2016-01-29 11:05:00,46.0,46.08,45.98,45.99,57978.0,44.724,44.8017,44.7045,44.7142,57978.0
2016-01-29 11:10:00,46.0,46.26,45.9,46.2,37232.0,44.724,44.9768,44.6267,44.9184,37232.0
2016-01-29 11:15:00,46.22,46.23,45.94,46.12,33882.0,44.9379,44.9476,44.6656,44.8406,33882.0
2016-01-29 11:20:00,46.13,46.37,46.1,46.37,44517.0,44.8504,45.0837,44.8212,45.0837,44517.0
2016-01-29 11:25:00,46.34,46.49,46.27,46.45,31388.0,45.0545,45.2004,44.9865,45.1615,31388.0
2016-01-29 11:30:00,46.45,46.52,46.36,46.5,32544.0,45.1615,45.2295,45.074,45.2101,32544.0
2016-01-29 11:35:00,46.52,46.53,46.28,46.32,27463.0,45.2295,45.2393,44.9962,45.0351,27463.0
2016-01-29 11:40:00,46.31,46.49,46.31,46.46,27576.0,45.0254,45.2004,45.0254,45.1712,27576.0
2016-01-29 11:45:00,46.48,46.55,46.45,46.49,47169.0,45.1906,45.2587,45.1615,45.2004,47169.0
2016-01-29 11:50:00,46.5,46.89,46.49,46.86,51881.0,45.2101,45.5893,45.2004,45.5601,51881.0
2016-01-29 11:55:00,46.85,46.9,46.73,46.77,49069.0,45.5504,45.599,45.4337,45.4726,49069.0
2016-01-29 12:00:00,46.78,46.79,46.58,46.71,36364.0,45.4823,45.492,45.2879,45.4143,36364.0
2016-01-29 12:05:00,46.72,46.79,46.64,46.65,49459.0,45.424,45.492,45.3462,45.3559,49459.0
2016-01-29 12:10:00,46.64,46.85,46.59,46.85,25507.0,45.3462,45.5504,45.2976,45.5504,25507.0
2016-01-29 12:15:00,46.82,47.01,46.81,46.98,27596.0,45.5212,45.7059,45.5115,45.6768,27596.0
2016-01-29 12:20:00,46.98,47.04,46.95,47.0,34399.0,45.6768,45.7351,45.6476,45.6962,34399.0
2016-01-29 12:25:00,47.01,47.07,46.99,47.0,21887.0,45.7059,45.7643,45.6865,45.6962,21887.0
2016-01-29 12:30:00,47.01,47.02,46.8,46.83,35287.0,45.7059,45.7157,45.5018,45.5309,35287.0
2016-01-29 12:35:00,46.83,47.07,46.83,47.05,33718.0,45.5309,45.7643,45.5309,45.7448,33718.0
2016-01-29 12:40:00,47.07,47.35,47.06,47.18,33702.0,45.7643,46.0365,45.7546,45.8712,33702.0
2016-01-29 12:45:00,47.18,47.3,47.15,47.17,33279.0,45.8712,45.9879,45.8421,45.8615,33279.0
2016-01-29 12:50:00,47.17,47.26,47.15,47.22,25810.0,45.8615,45.949,45.8421,45.9101,25810.0
2016-01-29 12:55:00,47.23,47.26,47.17,47.2,25227.0,45.9198,45.949,45.8615,45.8907,25227.0
2016-01-29 13:00:00,47.2,47.46,47.2,47.37,55466.0,45.8907,46.1435,45.8907,46.056,55466.0
2016-01-29 13:05:00,47.36,47.44,47.35,47.37,52414.0,46.0462,46.124,46.0365,46.056,52414.0
2016-01-29 13:10:00,47.37,47.51,47.37,47.46,44757.0,46.056,46.1921,46.056,46.1435,44757.0
2016-01-29 13:15:00,47.46,47.51,47.4,47.48,24776.0,46.1435,46.1921,46.0851,46.1629,24776.0
2016-01-29 13:20:00,47.49,47.67,47.48,47.61,54997.0,46.1726,46.3476,46.1629,46.2893,54997.0
2016-01-29 13:25:00,47.6,47.62,47.41,47.42,32805.0,46.2796,46.299,46.0948,46.1046,32805.0
2016-01-29 13:30:00,47.42,47.48,47.19,47.29,20396.0,46.1046,46.1629,45.881,45.9782,20396.0
2016-01-29 13:35:00,47.33,47.43,47.3,47.36,20322.0,46.0171,46.1143,45.9879,46.0462,20322.0
2016-01-29 13:40:00,47.34,47.6,47.33,47.57,23905.0,46.0268,46.2796,46.0171,46.2504,23905.0
2016-01-29 13:45:00,47.58,47.75,47.56,47.75,29406.0,46.2601,46.4254,46.2407,46.4254,29406.0
2016-01-29 13:50:00,47.73,47.75,47.53,47.53,36474.0,46.406,46.4254,46.2115,46.2115,36474.0
2016-01-29 13:55:00,47.55,47.57,47.47,47.51,37067.0,46.231,46.2504,46.1532,46.1921,37067.0
2016-01-29 14:00:00,47.5,47.73,47.49,47.73,50921.0,46.1824,46.406,46.1726,46.406,50921.0
2016-01-29 14:05:00,47.75,47.83,47.72,47.78,34797.0,46.4254,46.5032,46.3963,46.4546,34797.0
2016-01-29 14:10:00,47.79,47.81,47.65,47.71,26563.0,46.4643,46.4838,46.3282,46.3865,26563.0
2016-01-29 14:15:00,47.71,48.06,47.69,48.04,43488.0,46.3865,46.7268,46.3671,46.7074,43488.0
2016-01-29 14:20:00,48.04,48.22,48.04,48.2,32060.0,46.7074,46.8824,46.7074,46.8629,32060.0
2016-01-29 14:25:00,48.2,48.37,48.19,48.34,43542.0,46.8629,47.0282,46.8532,46.9991,43542.0
2016-01-29 14:30:00,48.33,48.4,48.1,48.1,35988.0,46.9893,47.0574,46.7657,46.7657,35988.0
2016-01-29 14:35:00,48.11,48.12,47.94,48.1,64420.0,46.7754,46.7852,46.6101,46.7657,64420.0
2016-01-29 14:40:00,48.11,48.16,48.06,48.12,54404.0,46.7754,46.824,46.7268,46.7852,54404.0
2016-01-29 14:45:00,48.12,48.13,48.02,48.02,22634.0,46.7852,46.7949,46.6879,46.6879,22634.0
2016-01-29 14:50:00,48.01,48.08,47.84,47.87,42873.0,46.6782,46.7463,46.5129,46.5421,42873.0
2016-01-29 14:55:00,47.86,47.86,47.73,47.79,62032.0,46.5324,46.5324,46.406,46.4643,62032.0
2016-01-29 15:00:00,47.8,47.92,47.8,47.84,47229.0,46.474,46.5907,46.474,46.5129,47229.0
2016-01-29 15:05:00,47.84,47.88,47.74,47.77,42507.0,46.5129,46.5518,46.4157,46.4449,42507.0
2016-01-29 15:10:00,47.76,47.91,47.72,47.9,41646.0,46.4351,46.581,46.3963,46.5713,41646.0
2016-01-29 15:15:00,47.92,47.93,47.71,47.72,66603.0,46.5907,46.6004,46.3865,46.3963,66603.0
2016-01-29 15:20:00,47.73,47.79,47.66,47.76,51457.0,46.406,46.4643,46.3379,46.4351,51457.0
2016-01-29 15:25:00,47.78,48.09,47.75,48.05,49877.0,46.4546,46.756,46.4254,46.7171,49877.0
2016-01-29 15:30:00,48.06,48.06,47.78,47.78,55253.0,46.7268,46.7268,46.4546,46.4546,55253.0
2016-01-29 15:35:00,47.79,47.88,47.74,47.82,54427.0,46.4643,46.5518,46.4157,46.4935,54427.0
2016-01-29 15:40:00,47.82,47.84,47.71,47.78,84710.0,46.4935,46.5129,46.3865,46.4546,84710.0
2016-01-29 15:45:00,47.78,47.85,47.77,47.82,102066.0,46.4546,46.5226,46.4449,46.4935,102066.0
2016-01-29 15:50:00,47.82,47.82,47.66,47.7,158894.0,46.4935,46.4935,46.3379,46.3768,158894.0
2016-01-29 15:55:00,47.71,47.94,47.7,47.9,194835.0,46.3865,46.6101,46.3768,46.5713,194835.0
2016-02-01 09:30:00,47.46,47.8,47.03,47.03,54449.0,46.1435,46.474,45.7254,45.7254,54449.0
2016-02-01 09:35:00,47.09,47.36,46.66,46.86,57741.0,45.7837,46.0462,45.3657,45.5601,57741.0
2016-02-01 09:40:00,46.86,47.03,46.65,46.93,32936.0,45.5601,45.7254,45.3559,45.6282,32936.0
2016-02-01 09:45:00,46.94,47.28,46.93,47.11,52111.0,45.6379,45.9685,45.6282,45.8032,52111.0
2016-02-01 09:50:00,47.11,47.22,46.84,47.1,39562.0,45.8032,45.9101,45.5407,45.7934,39562.0
2016-02-01 09:55:00,47.11,47.74,47.06,47.53,25273.0,45.8032,46.4157,45.7546,46.2115,25273.0
2016-02-01 10:00:00,47.53,47.55,47.26,47.43,26925.0,46.2115,46.231,45.949,46.1143,26925.0
2016-02-01 10:05:00,47.4,47.81,47.22,47.8,40760.0,46.0851,46.4838,45.9101,46.474,40760.0
2016-02-01 10:10:00,47.8,48.13,47.73,48.1,46510.0,46.474,46.7949,46.406,46.7657,46510.0
2016-02-01 10:15:00,48.09,48.23,47.94,48.07,46835.0,46.756,46.8921,46.6101,46.7365,46835.0
2016-02-01 10:20:00,48.07,48.49,48.04,48.24,42082.0,46.7365,47.1449,46.7074,46.9018,42082.0
2016-02-01 10:25:00,48.21,48.21,47.85,48.12,25254.0,46.8727,46.8727,46.5226,46.7852,25254.0
2016-02-01 10:30:00,48.13,48.34,48.06,48.07,26724.0,46.7949,46.9991,46.7268,46.7365,26724.0
2016-02-01 10:35:00,48.08,48.4,48.07,48.14,31814.0,46.7463,47.0574,46.7365,46.8046,31814.0
2016-02-01 10:40:00,48.14,48.4,48.13,48.39,54681.0,46.8046,47.0574,46.7949,47.0477,54681.0
2016-02-01 10:45:00,48.4,48.55,48.35,48.5,30746.0,47.0574,47.2032,47.0088,47.1546,30746.0
2016-02-01 10:50:00,48.49,48.5,48.29,48.32,24771.0,47.1449,47.1546,46.9504,46.9796,24771.0
2016-02-01 10:55:00,48.3,48.89,48.3,48.78,38098.0,46.9602,47.5338,46.9602,47.4268,38098.0
2016-02-01 11:00:00,48.78,48.8,48.29,48.48,27347.0,47.4268,47.4463,46.9504,47.1352,27347.0
2016-02-01 11:05:00,48.46,48.77,48.46,48.48,23063.0,47.1157,47.4171,47.1157,47.1352,23063.0
2016-02-01 11:10:00,48.48,48.78,48.44,48.69,24230.0,47.1352,47.4268,47.0963,47.3393,24230.0
2016-02-01 11:15:00,48.71,48.84,48.6,48.77,23455.0,47.3588,47.4852,47.2518,47.4171,23455.0
2016-02-01 11:20:00,48.74,48.74,48.38,48.5,20651.0,47.388,47.388,47.0379,47.1546,20651.0
2016-02-01 11:25:00,48.52,48.78,48.45,48.66,27474.0,47.1741,47.4268,47.106,47.3102,27474.0
2016-02-01 11:30:00,48.66,48.71,48.47,48.7,22353.0,47.3102,47.3588,47.1254,47.3491,22353.0
2016-02-01 11:35:00,48.7,48.9,48.69,48.85,28130.0,47.3491,47.5435,47.3393,47.4949,28130.0
2016-02-01 11:40:00,48.85,48.86,48.6,48.86,24229.0,47.4949,47.5046,47.2518,47.5046,24229.0
2016-02-01 11:45:00,48.86,48.86,48.62,48.63,20249.0,47.5046,47.5046,47.2713,47.281,20249.0
2016-02-01 11:50:00,48.63,48.68,48.37,48.61,32422.0,47.281,47.3296,47.0282,47.2616,32422.0
2016-02-01 11:55:00,48.62,48.71,48.45,48.51,16748.0,47.2713,47.3588,47.106,47.1643,16748.0
2016-02-01 12:00:00,48.51,48.61,48.49,48.54,20924.0,47.1643,47.2616,47.1449,47.1935,20924.0
2016-02-01 12:05:00,48.55,48.57,48.36,48.47,23483.0,47.2032,47.2227,47.0185,47.1254,23483.0
2016-02-01 12:10:00,48.46,48.65,48.39,48.55,17807.0,47.1157,47.3005,47.0477,47.2032,17807.0
2016-02-01 12:15:00,48.56,48.81,48.56,48.77,25866.0,47.2129,47.456,47.2129,47.4171,25866.0
2016-02-01 12:20:00,48.76,48.84,48.57,48.7,32658.0,47.4074,47.4852,47.2227,47.3491,32658.0
2016-02-01 12:25:00,48.7,48.76,48.64,48.76,17473.0,47.3491,47.4074,47.2907,47.4074,17473.0
2016-02-01 12:30:00,48.76,48.76,48.61,48.7,21407.0,47.4074,47.4074,47.2616,47.3491,21407.0
2016-02-01 12:35:00,48.69,48.77,48.59,48.77,21462.0,47.3393,47.4171,47.2421,47.4171,21462.0
2016-02-01 12:40:00,48.79,49.02,48.73,49.0,28041.0,47.4366,47.6602,47.3782,47.6407,28041.0
2016-02-01 12:45:00,49.01,49.04,48.87,48.98,27898.0,47.6505,47.6796,47.5143,47.6213,27898.0
2016-02-01 12:50:00,48.97,49.06,48.76,48.76,20950.0,47.6116,47.6991,47.4074,47.4074,20950.0
2016-02-01 12:55:00,48.75,48.99,48.75,48.99,25065.0,47.3977,47.631,47.3977,47.631,25065.0
2016-02-01 13:00:00,48.99,49.09,48.85,49.09,131173.0,47.631,47.7282,47.4949,47.7282,131173.0
2016-02-01 13:05:00,49.09,49.1,48.9,49.05,48747.0,47.7282,47.738,47.5435,47.6894,48747.0
2016-02-01 13:10:00,49.03,49.09,48.87,49.0,27648.0,47.6699,47.7282,47.5143,47.6407,27648.0
2016-02-01 13:15:00,49.01,49.08,48.88,49.06,27106.0,47.6505,47.7185,47.5241,47.6991,27106.0
2016-02-01 13:20:00,49.05,49.25,49.05,49.14,25554.0,47.6894,47.8838,47.6894,47.7769,25554.0
2016-02-01 13:25:00,49.17,49.33,49.11,49.3,18488.0,47.806,47.9616,47.7477,47.9324,18488.0
2016-02-01 13:30:00,49.28,49.31,49.0,49.01,23768.0,47.913,47.9421,47.6407,47.6505,23768.0
2016-02-01 13:35:00,48.98,49.17,48.98,49.04,24284.0,47.6213,47.806,47.6213,47.6796,24284.0
2016-02-01 13:40:00,49.03,49.22,49.02,49.06,19772.0,47.6699,47.8546,47.6602,47.6991,19772.0
2016-02-01 13:45:00,49.06,49.27,49.01,49.27,22329.0,47.6991,47.9033,47.6505,47.9033,22329.0
2016-02-01 13:50:00,49.28,49.29,49.1,49.1,20878.0,47.913,47.9227,47.738,47.738,20878.0
2016-02-01 13:55:00,49.11,49.23,49.03,49.09,30655.0,47.7477,47.8644,47.6699,47.7282,30655.0
2016-02-01 14:00:00,49.09,49.23,49.03,49.03,23602.0,47.7282,47.8644,47.6699,47.6699,23602.0
2016-02-01 14:05:00,49.03,49.09,48.84,49.02,31508.0,47.6699,47.7282,47.4852,47.6602,31508.0
2016-02-01 14:10:00,49.02,49.16,48.97,49.03,24514.0,47.6602,47.7963,47.6116,47.6699,24514.0
2016-02-01 14:15:00,49.03,49.24,48.98,49.24,19925.0,47.6699,47.8741,47.6213,47.8741,19925.0
2016-02-01 14:20:00,49.25,49.29,49.13,49.22,23091.0,47.8838,47.9227,47.7671,47.8546,23091.0
2016-02-01 14:25:00,49.23,49.28,48.93,49.17,28820.0,47.8644,47.913,47.5727,47.806,28820.0
2016-02-01 14:30:00,49.17,49.24,49.12,49.24,17792.0,47.806,47.8741,47.7574,47.8741,17792.0
2016-02-01 14:35:00,49.25,49.3,49.18,49.29,17397.0,47.8838,47.9324,47.8158,47.9227,17397.0
2016-02-01 14:40:00,49.31,49.46,49.29,49.4,25650.0,47.9421,48.088,47.9227,48.0296,25650.0
2016-02-01 14:45:00,49.42,49.42,49.09,49.15,22802.0,48.0491,48.0491,47.7282,47.7866,22802.0
2016-02-01 14:50:00,49.16,49.22,49.06,49.13,34781.0,47.7963,47.8546,47.6991,47.7671,34781.0
2016-02-01 14:55:00,49.14,49.33,49.09,49.28,16831.0,47.7769,47.9616,47.7282,47.913,16831.0
2016-02-01 15:00:00,49.26,49.34,49.13,49.13,28940.0,47.8935,47.9713,47.7671,47.7671,28940.0
2016-02-01 15:05:00,49.15,49.16,49.03,49.08,29572.0,47.7866,47.7963,47.6699,47.7185,29572.0
2016-02-01 15:10:00,49.1,49.15,49.03,49.1,35972.0,47.738,47.7866,47.6699,47.738,35972.0
2016-02-01 15:15:00,49.12,49.24,49.03,49.22,41747.0,47.7574,47.8741,47.6699,47.8546,41747.0
2016-02-01 15:20:00,49.22,49.32,49.22,49.25,43101.0,47.8546,47.9519,47.8546,47.8838,43101.0
2016-02-01 15:25:00,49.27,49.27,49.13,49.16,50598.0,47.9033,47.9033,47.7671,47.7963,50598.0
2016-02-01 15:30:00,49.17,49.17,49.03,49.1,55320.0,47.806,47.806,47.6699,47.738,55320.0
2016-02-01 15:35:00,49.11,49.24,49.03,49.04,65516.0,47.7477,47.8741,47.6699,47.6796,65516.0
2016-02-01 15:40:00,49.04,49.21,49.03,49.11,71124.0,47.6796,47.8449,47.6699,47.7477,71124.0
2016-02-01 15:45:00,49.11,49.12,49.03,49.03,76674.0,47.7477,47.7574,47.6699,47.6699,76674.0
2016-02-01 15:50:00,49.04,49.06,48.9,48.9,96886.0,47.6796,47.6991,47.5435,47.5435,96886.0
2016-02-01 15:55:00,48.91,48.98,48.78,48.81,166072.0,47.5532,47.6213,47.4268,47.456,166072.0
2016-02-02 09:30:00,47.71,47.73,47.28,47.57,74004.0,46.3865,46.406,45.9685,46.2504,74004.0
2016-02-02 09:35:00,47.54,47.69,46.85,47.06,35074.0,46.2212,46.3671,45.5504,45.7546,35074.0
2016-02-02 09:40:00,47.04,47.04,46.52,46.62,64060.0,45.7351,45.7351,45.2295,45.3268,64060.0
2016-02-02 09:45:00,46.58,46.61,46.24,46.24,54665.0,45.2879,45.317,44.9573,44.9573,54665.0
2016-02-02 09:50:00,46.26,46.28,45.79,45.81,62838.0,44.9768,44.9962,44.5198,44.5392,62838.0
2016-02-02 09:55:00,45.77,45.92,45.52,45.52,40821.0,44.5003,44.6462,44.2573,44.2573,40821.0
2016-02-02 10:00:00,45.52,45.75,45.1,45.7,104948.0,44.2573,44.4809,43.8489,44.4323,104948.0
2016-02-02 10:05:00,45.69,46.0,45.67,45.87,57324.0,44.4226,44.724,44.4031,44.5976,57324.0
2016-02-02 10:10:00,45.87,45.87,45.55,45.62,61603.0,44.5976,44.5976,44.2864,44.3545,61603.0
2016-02-02 10:15:00,45.61,45.71,45.32,45.33,37549.0,44.3448,44.442,44.0628,44.0725,37549.0
2016-02-02 10:20:00,45.32,45.32,44.95,45.03,54177.0,44.0628,44.0628,43.7031,43.7809,54177.0
2016-02-02 10:25:00,45.03,45.4,45.01,45.3,38733.0,43.7809,44.1406,43.7614,44.0434,38733.0
2016-02-02 10:30:00,45.38,45.4,45.18,45.22,30826.0,44.1212,44.1406,43.9267,43.9656,30826.0
2016-02-02 10:35:00,45.22,45.26,44.92,45.26,48620.0,43.9656,44.0045,43.6739,44.0045,48620.0
2016-02-02 10:40:00,45.26,45.29,44.97,45.29,40611.0,44.0045,44.0337,43.7225,44.0337,40611.0
2016-02-02 10:45:00,45.3,45.38,45.13,45.15,79461.0,44.0434,44.1212,43.8781,43.8975,79461.0
2016-02-02 10:50:00,45.14,45.2,44.92,45.0,31472.0,43.8878,43.9462,43.6739,43.7517,31472.0
2016-02-02 10:55:00,45.02,45.04,44.65,44.65,48207.0,43.7711,43.7906,43.4114,43.4114,48207.0
2016-02-02 11:00:00,44.69,45.01,44.61,44.96,61078.0,43.4503,43.7614,43.3725,43.7128,61078.0
2016-02-02 11:05:00,44.96,45.28,44.96,45.24,38800.0,43.7128,44.0239,43.7128,43.985,38800.0
2016-02-02 11:10:00,45.24,45.66,45.24,45.66,26094.0,43.985,44.3934,43.985,44.3934,26094.0
2016-02-02 11:15:00,45.66,45.71,45.54,45.6,35974.0,44.3934,44.442,44.2767,44.3351,35974.0
2016-02-02 11:20:00,45.57,45.59,45.43,45.57,140586.0,44.3059,44.3253,44.1698,44.3059,140586.0
2016-02-02 11:25:00,45.58,45.75,45.54,45.71,48974.0,44.3156,44.4809,44.2767,44.442,48974.0
2016-02-02 11:30:00,45.71,46.02,45.64,45.93,50750.0,44.442,44.7434,44.3739,44.6559,50750.0
2016-02-02 11:35:00,45.89,46.0,45.77,45.96,31361.0,44.617,44.724,44.5003,44.6851,31361.0
2016-02-02 11:40:00,45.96,46.21,45.92,46.01,49778.0,44.6851,44.9281,44.6462,44.7337,49778.0
2016-02-02 11:45:00,46.01,46.01,45.68,45.78,37945.0,44.7337,44.7337,44.4128,44.5101,37945.0
2016-02-02 11:50:00,45.78,46.25,45.74,46.04,46560.0,44.5101,44.967,44.4712,44.7629,46560.0
2016-02-02 11:55:00,46.04,46.06,45.85,45.9,33228.0,44.7629,44.7823,44.5781,44.6267,33228.0
2016-02-02 12:00:00,45.85,45.99,45.77,45.81,36572.0,44.5781,44.7142,44.5003,44.5392,36572.0
2016-02-02 12:05:00,45.78,45.8,45.53,45.73,108881.0,44.5101,44.5295,44.267,44.4615,108881.0
2016-02-02 12:10:00,45.73,45.75,45.61,45.75,34449.0,44.4615,44.4809,44.3448,44.4809,34449.0
2016-02-02 12:15:00,45.74,46.02,45.71,46.02,24719.0,44.4712,44.7434,44.442,44.7434,24719.0
2016-02-02 12:20:00,46.03,46.08,45.94,45.96,17102.0,44.7531,44.8017,44.6656,44.6851,17102.0
2016-02-02 12:25:00,45.95,46.04,45.85,46.0,31976.0,44.6754,44.7629,44.5781,44.724,31976.0
2016-02-02 12:30:00,45.99,46.04,45.94,46.0,21950.0,44.7142,44.7629,44.6656,44.724,21950.0
2016-02-02 12:35:00,46.0,46.21,46.0,46.13,26764.0,44.724,44.9281,44.724,44.8504,26764.0
2016-02-02 12:40:00,46.12,46.3,46.07,46.21,32362.0,44.8406,45.0156,44.792,44.9281,32362.0
2016-02-02 12:45:00,46.23,46.32,46.23,46.26,24673.0,44.9476,45.0351,44.9476,44.9768,24673.0
2016-02-02 12:50:00,46.26,46.34,46.22,46.29,18124.0,44.9768,45.0545,44.9379,45.0059,18124.0
2016-02-02 12:55:00,46.31,46.32,46.08,46.17,23935.0,45.0254,45.0351,44.8017,44.8892,23935.0
2016-02-02 13:00:00,46.17,46.17,45.99,46.0,21877.0,44.8892,44.8892,44.7142,44.724,21877.0
2016-02-02 13:05:00,46.0,46.12,45.99,46.12,14111.0,44.724,44.8406,44.7142,44.8406,14111.0
2016-02-02 13:10:00,46.12,46.14,45.98,46.03,25112.0,44.8406,44.8601,44.7045,44.7531,25112.0
2016-02-02 13:15:00,46.03,46.17,45.99,46.11,19613.0,44.7531,44.8892,44.7142,44.8309,19613.0
2016-02-02 13:20:00,46.11,46.12,46.03,46.1,16230.0,44.8309,44.8406,44.7531,44.8212,16230.0
2016-02-02 13:25:00,46.11,46.2,46.07,46.19,13280.0,44.8309,44.9184,44.792,44.9087,13280.0
2016-02-02 13:30:00,46.2,46.2,46.0,46.04,16670.0,44.9184,44.9184,44.724,44.7629,16670.0
2016-02-02 13:35:00,46.04,46.07,45.99,46.03,14950.0,44.7629,44.792,44.7142,44.7531,14950.0
2016-02-02 13:40:00,46.0,46.06,45.92,46.06,22569.0,44.724,44.7823,44.6462,44.7823,22569.0
2016-02-02 13:45:00,46.06,46.07,45.97,46.02,18440.0,44.7823,44.792,44.6948,44.7434,18440.0
2016-02-02 13:50:00,46.02,46.06,45.9,45.97,20869.0,44.7434,44.7823,44.6267,44.6948,20869.0
2016-02-02 13:55:00,46.0,46.04,45.9,46.01,19140.0,44.724,44.7629,44.6267,44.7337,19140.0
2016-02-02 14:00:00,46.03,46.06,45.91,45.95,27048.0,44.7531,44.7823,44.6365,44.6754,27048.0
2016-02-02 14:05:00,45.97,46.05,45.95,46.0,20240.0,44.6948,44.7726,44.6754,44.724,20240.0
2016-02-02 14:10:00,46.0,46.03,45.9,46.01,20302.0,44.724,44.7531,44.6267,44.7337,20302.0
2016-02-02 14:15:00,46.0,46.07,45.97,46.0,24629.0,44.724,44.792,44.6948,44.724,24629.0
2016-02-02 14:20:00,46.01,46.03,45.88,45.93,35325.0,44.7337,44.7531,44.6073,44.6559,35325.0
2016-02-02 14:25:00,45.91,45.95,45.85,45.91,32876.0,44.6365,44.6754,44.5781,44.6365,32876.0
2016-02-02 14:30:00,45.92,45.93,45.81,45.93,32249.0,44.6462,44.6559,44.5392,44.6559,32249.0
2016-02-02 14:35:00,45.93,46.04,45.89,46.01,31413.0,44.6559,44.7629,44.617,44.7337,31413.0
2016-02-02 14:40:00,46.02,46.16,45.99,46.09,27595.0,44.7434,44.8795,44.7142,44.8115,27595.0
2016-02-02 14:45:00,46.09,46.16,45.97,46.16,32996.0,44.8115,44.8795,44.6948,44.8795,32996.0
2016-02-02 14:50:00,46.16,46.2,45.79,45.9,88845.0,44.8795,44.9184,44.5198,44.6267,88845.0
2016-02-02 14:55:00,45.91,46.03,45.81,45.82,30931.0,44.6365,44.7531,44.5392,44.549,30931.0
2016-02-02 15:00:00,45.81,45.9,45.65,45.65,46599.0,44.5392,44.6267,44.3837,44.3837,46599.0
2016-02-02 15:05:00,45.66,45.71,45.4,45.42,159389.0,44.3934,44.442,44.1406,44.1601,159389.0
2016-02-02 15:10:00,45.39,45.49,45.29,45.41,50135.0,44.1309,44.2281,44.0337,44.1503,50135.0
2016-02-02 15:15:00,45.41,45.54,45.38,45.48,42573.0,44.1503,44.2767,44.1212,44.2184,42573.0
2016-02-02 15:20:00,45.48,45.49,45.26,45.35,76506.0,44.2184,44.2281,44.0045,44.092,76506.0
2016-02-02 15:25:00,45.34,45.45,45.21,45.45,58817.0,44.0823,44.1892,43.9559,44.1892,58817.0
2016-02-02 15:30:00,45.45,45.68,45.43,45.67,58198.0,44.1892,44.4128,44.1698,44.4031,58198.0
2016-02-02 15:35:00,45.67,45.76,45.56,45.71,91592.0,44.4031,44.4906,44.2962,44.442,91592.0
2016-02-02 15:40:00,45.71,46.03,45.7,45.82,95046.0,44.442,44.7531,44.4323,44.549,95046.0
2016-02-02 15:45:00,45.8,45.85,45.69,45.78,137209.0,44.5295,44.5781,44.4226,44.5101,137209.0
2016-02-02 15:50:00,45.78,45.83,45.72,45.83,140203.0,44.5101,44.5587,44.4517,44.5587,140203.0
2016-02-02 15:55:00,45.81,45.9,45.74,45.75,224165.0,44.5392,44.6267,44.4712,44.4809,224165.0
2016-02-03 09:30:00,46.48,46.75,46.29,46.5,44238.0,45.1906,45.4532,45.0059,45.2101,44238.0
2016-02-03 09:35:00,46.5,46.5,45.94,46.23,22477.0,45.2101,45.2101,44.6656,44.9476,22477.0
2016-02-03 09:40:00,46.23,46.24,45.84,45.97,24704.0,44.9476,44.9573,44.5684,44.6948,24704.0
2016-02-03 09:45:00,46.02,46.34,45.84,46.28,33269.0,44.7434,45.0545,44.5684,44.9962,33269.0
2016-02-03 09:50:00,46.29,46.36,46.13,46.3,44000.0,45.0059,45.074,44.8504,45.0156,44000.0
2016-02-03 09:55:00,46.3,46.45,45.91,45.92,64464.0,45.0156,45.1615,44.6365,44.6462,64464.0
2016-02-03 10:00:00,45.97,46.13,45.9,46.01,21650.0,44.6948,44.8504,44.6267,44.7337,21650.0
2016-02-03 10:05:00,46.01,46.18,45.7,45.73,33793.0,44.7337,44.899,44.4323,44.4615,33793.0
2016-02-03 10:10:00,45.77,45.83,45.42,45.71,37570.0,44.5003,44.5587,44.1601,44.442,37570.0
2016-02-03 10:15:00,45.72,45.79,45.36,45.79,38180.0,44.4517,44.5198,44.1017,44.5198,38180.0
2016-02-03 10:20:00,45.76,45.96,45.74,45.93,25973.0,44.4906,44.6851,44.4712,44.6559,25973.0
2016-02-03 10:25:00,45.93,45.93,45.5,45.59,33408.0,44.6559,44.6559,44.2378,44.3253,33408.0
2016-02-03 10:30:00,45.55,45.55,44.88,45.12,43064.0,44.2864,44.2864,43.635,43.8684,43064.0
2016-02-03 10:35:00,45.13,45.35,45.02,45.35,36194.0,43.8781,44.092,43.7711,44.092,36194.0
2016-02-03 10:40:00,45.37,45.79,45.37,45.79,35152.0,44.1114,44.5198,44.1114,44.5198,35152.0
2016-02-03 10:45:00,45.77,46.16,45.74,46.04,31408.0,44.5003,44.8795,44.4712,44.7629,31408.0
2016-02-03 10:50:00,46.03,46.37,45.95,46.35,41641.0,44.7531,45.0837,44.6754,45.0643,41641.0
2016-02-03 10:55:00,46.35,46.79,46.35,46.77,43656.0,45.0643,45.492,45.0643,45.4726,43656.0
2016-02-03 11:00:00,46.8,46.91,46.46,46.49,73827.0,45.5018,45.6087,45.1712,45.2004,73827.0
2016-02-03 11:05:00,46.5,46.69,46.35,46.69,39342.0,45.2101,45.3948,45.0643,45.3948,39342.0
2016-02-03 11:10:00,46.69,47.2,46.6,47.2,49095.0,45.3948,45.8907,45.3073,45.8907,49095.0
2016-02-03 11:15:00,47.2,47.64,47.12,47.56,46824.0,45.8907,46.3185,45.8129,46.2407,46824.0
2016-02-03 11:20:00,47.57,47.9,47.56,47.75,55545.0,46.2504,46.5713,46.2407,46.4254,55545.0
2016-02-03 11:25:00,47.75,47.75,47.51,47.51,24975.0,46.4254,46.4254,46.1921,46.1921,24975.0
2016-02-03 11:30:00,47.49,47.59,47.24,47.27,33385.0,46.1726,46.2699,45.9296,45.9587,33385.0
2016-02-03 11:35:00,47.27,47.69,47.2,47.63,29635.0,45.9587,46.3671,45.8907,46.3087,29635.0
2016-02-03 11:40:00,47.62,47.88,47.62,47.66,38630.0,46.299,46.5518,46.299,46.3379,38630.0
2016-02-03 11:45:00,47.65,47.69,47.48,47.48,63629.0,46.3282,46.3671,46.1629,46.1629,63629.0
2016-02-03 11:50:00,47.48,47.64,47.34,47.53,44008.0,46.1629,46.3185,46.0268,46.2115,44008.0
2016-02-03 11:55:00,47.55,47.73,47.46,47.73,28078.0,46.231,46.406,46.1435,46.406,28078.0
2016-02-03 12:00:00,47.72,47.93,47.72,47.85,55497.0,46.3963,46.6004,46.3963,46.5226,55497.0
2016-02-03 12:05:00,47.86,47.87,47.37,47.52,50823.0,46.5324,46.5421,46.056,46.2018,50823.0
2016-02-03 12:10:00,47.57,47.57,47.28,47.32,59234.0,46.2504,46.2504,45.9685,46.0073,59234.0
2016-02-03 12:15:00,47.36,47.46,47.26,47.31,53249.0,46.0462,46.1435,45.949,45.9976,53249.0
2016-02-03 12:20:00,47.29,47.45,47.25,47.25,49689.0,45.9782,46.1337,45.9393,45.9393,49689.0
2016-02-03 12:25:00,47.26,47.42,47.25,47.33,47510.0,45.949,46.1046,45.9393,46.0171,47510.0
2016-02-03 12:30:00,47.34,47.36,47.05,47.1,32530.0,46.0268,46.0462,45.7448,45.7934,32530.0
2016-02-03 12:35:00,47.13,47.34,47.09,47.27,23186.0,45.8226,46.0268,45.7837,45.9587,23186.0
2016-02-03 12:40:00,47.27,47.31,47.08,47.1,21127.0,45.9587,45.9976,45.774,45.7934,21127.0
2016-02-03 12:45:00,47.11,47.18,47.02,47.17,38777.0,45.8032,45.8712,45.7157,45.8615,38777.0
2016-02-03 12:50:00,47.16,47.23,47.05,47.13,36582.0,45.8518,45.9198,45.7448,45.8226,36582.0
2016-02-03 12:55:00,47.14,47.23,47.07,47.21,60031.0,45.8323,45.9198,45.7643,45.9004,60031.0
2016-02-03 13:00:00,47.19,47.54,47.18,47.45,25631.0,45.881,46.2212,45.8712,46.1337,25631.0
2016-02-03 13:05:00,47.44,47.65,47.32,47.47,49628.0,46.124,46.3282,46.0073,46.1532,49628.0
2016-02-03 13:10:00,47.48,47.54,47.36,47.44,21635.0,46.1629,46.2212,46.0462,46.124,21635.0
2016-02-03 13:15:00,47.44,47.55,47.3,47.38,22999.0,46.124,46.231,45.9879,46.0657,22999.0
2016-02-03 13:20:00,47.39,47.42,47.2,47.4,19900.0,46.0754,46.1046,45.8907,46.0851,19900.0
2016-02-03 13:25:00,47.43,47.43,47.25,47.31,20786.0,46.1143,46.1143,45.9393,45.9976,20786.0
2016-02-03 13:30:00,47.32,47.37,47.1,47.21,24569.0,46.0073,46.056,45.7934,45.9004,24569.0
2016-02-03 13:35:00,47.18,47.25,47.0,47.0,22518.0,45.8712,45.9393,45.6962,45.6962,22518.0
2016-02-03 13:40:00,46.94,47.19,46.93,47.16,18018.0,45.6379,45.881,45.6282,45.8518,18018.0
2016-02-03 13:45:00,47.19,47.19,47.01,47.01,20736.0,45.881,45.881,45.7059,45.7059,20736.0
2016-02-03 13:50:00,47.02,47.19,47.0,47.13,26483.0,45.7157,45.881,45.6962,45.8226,26483.0
2016-02-03 13:55:00,47.12,47.26,47.05,47.11,38369.0,45.8129,45.949,45.7448,45.8032,38369.0
2016-02-03 14:00:00,47.14,47.24,47.09,47.24,33507.0,45.8323,45.9296,45.7837,45.9296,33507.0
2016-02-03 14:05:00,47.22,47.51,47.2,47.49,30412.0,45.9101,46.1921,45.8907,46.1726,30412.0
2016-02-03 14:10:00,47.47,47.57,47.4,47.5,33191.0,46.1532,46.2504,46.0851,46.1824,33191.0
2016-02-03 14:15:00,47.52,47.55,47.25,47.32,20232.0,46.2018,46.231,45.9393,46.0073,20232.0
2016-02-03 14:20:00,47.29,47.57,47.29,47.55,50008.0,45.9782,46.2504,45.9782,46.231,50008.0
2016-02-03 14:25:00,47.57,47.74,47.47,47.67,48838.0,46.2504,46.4157,46.1532,46.3476,48838.0
2016-02-03 14:30:00,47.66,47.8,47.57,47.72,58212.0,46.3379,46.474,46.2504,46.3963,58212.0
2016-02-03 14:35:00,47.73,47.81,47.57,47.64,43194.0,46.406,46.4838,46.2504,46.3185,43194.0
2016-02-03 14:40:00,47.67,47.86,47.59,47.78,59033.0,46.3476,46.5324,46.2699,46.4546,59033.0
2016-02-03 14:45:00,47.8,47.93,47.67,47.86,57706.0,46.474,46.6004,46.3476,46.5324,57706.0
2016-02-03 14:50:00,47.82,47.92,47.79,47.91,47389.0,46.4935,46.5907,46.4643,46.581,47389.0
2016-02-03 14:55:00,47.89,48.31,47.89,48.26,108018.0,46.5615,46.9699,46.5615,46.9213,108018.0
2016-02-03 15:00:00,48.27,48.29,47.94,47.97,101355.0,46.931,46.9504,46.6101,46.6393,101355.0
2016-02-03 15:05:00,47.97,48.24,47.97,48.22,50105.0,46.6393,46.9018,46.6393,46.8824,50105.0
2016-02-03 15:10:00,48.21,48.33,48.19,48.29,60139.0,46.8727,46.9893,46.8532,46.9504,60139.0
2016-02-03 15:15:00,48.3,48.3,48.19,48.2,85753.0,46.9602,46.9602,46.8532,46.8629,85753.0
2016-02-03 15:20:00,48.21,48.3,48.17,48.24,77449.0,46.8727,46.9602,46.8338,46.9018,77449.0
2016-02-03 15:25:00,48.22,48.32,48.11,48.13,82827.0,46.8824,46.9796,46.7754,46.7949,82827.0
2016-02-03 15:30:00,48.1,48.26,48.1,48.25,75958.0,46.7657,46.9213,46.7657,46.9115,75958.0
2016-02-03 15:35:00,48.27,48.28,48.02,48.07,71191.0,46.931,46.9407,46.6879,46.7365,71191.0
2016-02-03 15:40:00,48.07,48.44,48.01,48.37,62285.0,46.7365,47.0963,46.6782,47.0282,62285.0
2016-02-03 15:45:00,48.38,48.38,48.18,48.3,79688.0,47.0379,47.0379,46.8435,46.9602,79688.0
2016-02-03 15:50:00,48.31,48.44,48.29,48.41,98211.0,46.9699,47.0963,46.9504,47.0671,98211.0
2016-02-03 15:55:00,48.41,48.46,48.34,48.45,155639.0,47.0671,47.1157,46.9991,47.106,155639.0
2016-02-04 09:30:00,48.09,48.89,48.09,48.78,57739.0,46.756,47.5338,46.756,47.4268,57739.0
2016-02-04 09:35:00,48.83,49.23,48.22,48.58,56114.0,47.4755,47.8644,46.8824,47.2324,56114.0
2016-02-04 09:40:00,48.57,48.86,48.46,48.8,29832.0,47.2227,47.5046,47.1157,47.4463,29832.0
2016-02-04 09:45:00,48.86,49.37,48.63,49.21,31800.0,47.5046,48.0005,47.281,47.8449,31800.0
2016-02-04 09:50:00,49.26,49.9,49.17,49.82,27129.0,47.8935,48.5158,47.806,48.438,27129.0
2016-02-04 09:55:00,49.8,50.19,49.55,50.19,60568.0,48.4186,48.7977,48.1755,48.7977,60568.0
2016-02-04 10:00:00,50.25,50.5,49.84,50.29,42117.0,48.8561,49.0991,48.4574,48.895,42117.0
2016-02-04 10:05:00,50.2,50.73,50.2,50.43,32897.0,48.8075,49.3228,48.8075,49.0311,32897.0
2016-02-04 10:10:00,50.42,50.7,50.22,50.67,49743.0,49.0214,49.2936,48.8269,49.2644,49743.0
2016-02-04 10:15:00,50.67,51.07,50.64,50.94,49262.0,49.2644,49.6533,49.2352,49.5269,49262.0
2016-02-04 10:20:00,50.9,50.95,50.72,50.87,37300.0,49.488,49.5367,49.313,49.4589,37300.0
2016-02-04 10:25:00,50.9,51.08,50.74,50.74,87736.0,49.488,49.663,49.3325,49.3325,87736.0
2016-02-04 10:30:00,50.73,50.86,50.4,50.85,27854.0,49.3228,49.4491,49.0019,49.4394,27854.0
2016-02-04 10:35:00,50.85,51.08,50.81,50.84,75971.0,49.4394,49.663,49.4005,49.4297,75971.0
2016-02-04 10:40:00,50.85,50.86,50.46,50.49,50100.0,49.4394,49.4491,49.0602,49.0894,50100.0
2016-02-04 10:45:00,50.47,50.47,50.19,50.32,32797.0,49.07,49.07,48.7977,48.9241,32797.0
2016-02-04 10:50:00,50.34,50.69,50.33,50.67,32673.0,48.9436,49.2839,48.9338,49.2644,32673.0
2016-02-04 10:55:00,50.71,50.99,50.69,50.82,40047.0,49.3033,49.5755,49.2839,49.4103,40047.0
2016-02-04 11:00:00,50.82,50.82,50.47,50.49,19384.0,49.4103,49.4103,49.07,49.0894,19384.0
2016-02-04 11:05:00,50.48,50.49,50.25,50.27,34685.0,49.0797,49.0894,48.8561,48.8755,34685.0
2016-02-04 11:10:00,50.27,50.38,49.94,50.01,22413.0,48.8755,48.9825,48.5547,48.6227,22413.0
2016-02-04 11:15:00,50.02,50.06,49.38,49.42,27340.0,48.6324,48.6713,48.0102,48.0491,27340.0
2016-02-04 11:20:00,49.41,49.71,49.39,49.71,27154.0,48.0394,48.331,48.0199,48.331,27154.0
2016-02-04 11:25:00,49.66,49.75,49.57,49.69,18762.0,48.2824,48.3699,48.1949,48.3116,18762.0
2016-02-04 11:30:00,49.65,49.66,49.25,49.39,29299.0,48.2727,48.2824,47.8838,48.0199,29299.0
2016-02-04 11:35:00,49.4,49.56,49.04,49.09,24967.0,48.0296,48.1852,47.6796,47.7282,24967.0
2016-02-04 11:40:00,49.09,49.2,48.65,48.67,37030.0,47.7282,47.8352,47.3005,47.3199,37030.0
2016-02-04 11:45:00,48.67,48.68,48.28,48.62,43370.0,47.3199,47.3296,46.9407,47.2713,43370.0
2016-02-04 11:50:00,48.64,48.95,48.57,48.72,41951.0,47.2907,47.5921,47.2227,47.3685,41951.0
2016-02-04 11:55:00,48.72,48.85,48.46,48.58,41184.0,47.3685,47.4949,47.1157,47.2324,41184.0
2016-02-04 12:00:00,48.63,48.84,48.46,48.78,36756.0,47.281,47.4852,47.1157,47.4268,36756.0
2016-02-04 12:05:00,48.75,49.16,48.6,49.08,27920.0,47.3977,47.7963,47.2518,47.7185,27920.0
2016-02-04 12:10:00,49.07,49.2,48.58,48.69,37715.0,47.7088,47.8352,47.2324,47.3393,37715.0
2016-02-04 12:15:00,48.7,49.1,48.7,48.97,18966.0,47.3491,47.738,47.3491,47.6116,18966.0
2016-02-04 12:20:00,48.99,49.04,48.61,48.62,15877.0,47.631,47.6796,47.2616,47.2713,15877.0
2016-02-04 12:25:00,48.63,48.77,48.4,48.69,15096.0,47.281,47.4171,47.0574,47.3393,15096.0
2016-02-04 12:30:00,48.69,48.78,48.61,48.64,13718.0,47.3393,47.4268,47.2616,47.2907,13718.0
2016-02-04 12:35:00,48.67,49.07,48.67,48.95,16732.0,47.3199,47.7088,47.3199,47.5921,16732.0
2016-02-04 12:40:00,48.98,49.2,48.76,48.87,20082.0,47.6213,47.8352,47.4074,47.5143,20082.0
2016-02-04 12:45:00,48.87,48.94,48.77,48.92,14734.0,47.5143,47.5824,47.4171,47.563,14734.0
2016-02-04 12:50:00,48.93,48.98,48.76,48.85,18532.0,47.5727,47.6213,47.4074,47.4949,18532.0
2016-02-04 12:55:00,48.85,48.85,48.62,48.69,18030.0,47.4949,47.4949,47.2713,47.3393,18030.0
2016-02-04 13:00:00,48.68,48.96,48.68,48.79,17016.0,47.3296,47.6019,47.3296,47.4366,17016.0
2016-02-04 13:05:00,48.84,48.96,48.79,48.91,12467.0,47.4852,47.6019,47.4366,47.5532,12467.0
2016-02-04 13:10:00,48.91,48.97,48.64,48.64,15829.0,47.5532,47.6116,47.2907,47.2907,15829.0
2016-02-04 13:15:00,48.64,48.74,48.5,48.5,12633.0,47.2907,47.388,47.1546,47.1546,12633.0
2016-02-04 13:20:00,48.47,48.55,48.37,48.39,18340.0,47.1254,47.2032,47.0282,47.0477,18340.0
2016-02-04 13:25:00,48.42,48.63,48.39,48.55,15991.0,47.0768,47.281,47.0477,47.2032,15991.0
2016-02-04 13:30:00,48.51,48.69,48.5,48.66,12974.0,47.1643,47.3393,47.1546,47.3102,12974.0
2016-02-04 13:35:00,48.68,48.81,48.52,48.62,9759.0,47.3296,47.456,47.1741,47.2713,9759.0
2016-02-04 13:40:00,48.67,48.67,48.46,48.54,18237.0,47.3199,47.3199,47.1157,47.1935,18237.0
2016-02-04 13:45:00,48.55,48.57,48.22,48.24,14032.0,47.2032,47.2227,46.8824,46.9018,14032.0
2016-02-04 13:50:00,48.26,48.4,48.2,48.4,12382.0,46.9213,47.0574,46.8629,47.0574,12382.0
2016-02-04 13:55:00,48.37,48.57,48.29,48.57,12913.0,47.0282,47.2227,46.9504,47.2227,12913.0
2016-02-04 14:00:00,48.55,48.55,48.24,48.35,39156.0,47.2032,47.2032,46.9018,47.0088,39156.0
2016-02-04 14:05:00,48.34,48.43,48.25,48.32,22003.0,46.9991,47.0866,46.9115,46.9796,22003.0
2016-02-04 14:10:00,48.33,48.57,48.29,48.52,11062.0,46.9893,47.2227,46.9504,47.1741,11062.0
2016-02-04 14:15:00,48.5,48.59,48.43,48.5,14150.0,47.1546,47.2421,47.0866,47.1546,14150.0
2016-02-04 14:20:00,48.47,48.47,48.21,48.26,19142.0,47.1254,47.1254,46.8727,46.9213,19142.0
2016-02-04 14:25:00,48.26,48.32,48.08,48.15,14642.0,46.9213,46.9796,46.7463,46.8143,14642.0
2016-02-04 14:30:00,48.17,48.33,48.15,48.29,10939.0,46.8338,46.9893,46.8143,46.9504,10939.0
2016-02-04 14:35:00,48.33,48.34,48.08,48.13,25549.0,46.9893,46.9991,46.7463,46.7949,25549.0
2016-02-04 14:40:00,48.11,48.21,47.98,48.04,25178.0,46.7754,46.8727,46.649,46.7074,25178.0
2016-02-04 14:45:00,48.04,48.21,48.0,48.15,14777.0,46.7074,46.8727,46.6685,46.8143,14777.0
2016-02-04 14:50:00,48.17,48.22,48.06,48.06,12911.0,46.8338,46.8824,46.7268,46.7268,12911.0
2016-02-04 14:55:00,48.07,48.37,48.07,48.34,19498.0,46.7365,47.0282,46.7365,46.9991,19498.0
2016-02-04 15:00:00,48.37,48.48,48.32,48.41,18083.0,47.0282,47.1352,46.9796,47.0671,18083.0
2016-02-04 15:05:00,48.4,48.4,48.2,48.27,24191.0,47.0574,47.0574,46.8629,46.931,24191.0
2016-02-04 15:10:00,48.27,48.5,48.25,48.5,16332.0,46.931,47.1546,46.9115,47.1546,16332.0
2016-02-04 15:15:00,48.51,48.54,48.36,48.4,27602.0,47.1643,47.1935,47.0185,47.0574,27602.0
2016-02-04 15:20:00,48.42,48.55,48.41,48.5,24986.0,47.0768,47.2032,47.0671,47.1546,24986.0
2016-02-04 15:25:00,48.48,48.51,48.39,48.41,20535.0,47.1352,47.1643,47.0477,47.0671,20535.0
2016-02-04 15:30:00,48.43,48.52,48.34,48.38,28489.0,47.0866,47.1741,46.9991,47.0379,28489.0
2016-02-04 15:35:00,48.39,48.54,48.37,48.5,30184.0,47.0477,47.1935,47.0282,47.1546,30184.0
2016-02-04 15:40:00,48.49,48.65,48.44,48.64,46432.0,47.1449,47.3005,47.0963,47.2907,46432.0
2016-02-04 15:45:00,48.67,48.7,48.57,48.61,47054.0,47.3199,47.3491,47.2227,47.2616,47054.0
2016-02-04 15:50:00,48.62,48.68,48.59,48.68,59942.0,47.2713,47.3296,47.2421,47.3296,59942.0
2016-02-04 15:55:00,48.69,48.73,48.64,48.67,96324.0,47.3393,47.3782,47.2907,47.3199,96324.0
2016-02-05 09:30:00,47.76,48.42,47.51,48.33,132801.0,46.4351,47.0768,46.1921,46.9893,132801.0
2016-02-05 09:35:00,48.35,48.48,47.67,48.26,38566.0,47.0088,47.1352,46.3476,46.9213,38566.0
2016-02-05 09:40:00,48.33,48.8,48.27,48.58,20094.0,46.9893,47.4463,46.931,47.2324,20094.0
2016-02-05 09:45:00,48.62,48.68,48.44,48.63,14577.0,47.2713,47.3296,47.0963,47.281,14577.0
2016-02-05 09:50:00,48.62,49.01,48.54,48.97,17325.0,47.2713,47.6505,47.1935,47.6116,17325.0
2016-02-05 09:55:00,48.92,49.68,48.89,49.64,12233.0,47.563,48.3019,47.5338,48.263,12233.0
2016-02-05 10:00:00,49.64,50.06,49.52,49.92,17365.0,48.263,48.6713,48.1463,48.5352,17365.0
2016-02-05 10:05:00,49.93,49.97,49.5,49.5,11770.0,48.5449,48.5838,48.1269,48.1269,11770.0
2016-02-05 10:10:00,49.4,50.0,49.39,49.73,33604.0,48.0296,48.613,48.0199,48.3505,33604.0
2016-02-05 10:15:00,49.66,49.66,49.46,49.54,29350.0,48.2824,48.2824,48.088,48.1658,29350.0
2016-02-05 10:20:00,49.47,49.73,49.25,49.31,29889.0,48.0977,48.3505,47.8838,47.9421,29889.0
2016-02-05 10:25:00,49.29,49.29,48.95,49.02,26837.0,47.9227,47.9227,47.5921,47.6602,26837.0
2016-02-05 10:30:00,49.05,49.12,48.89,49.12,28777.0,47.6894,47.7574,47.5338,47.7574,28777.0
2016-02-05 10:35:00,49.16,49.54,49.16,49.48,28984.0,47.7963,48.1658,47.7963,48.1074,28984.0
2016-02-05 10:40:00,49.48,49.99,49.42,49.83,72054.0,48.1074,48.6033,48.0491,48.4477,72054.0
2016-02-05 10:45:00,49.83,49.93,49.77,49.8,61964.0,48.4477,48.5449,48.3894,48.4186,61964.0
2016-02-05 10:50:00,49.75,49.75,49.41,49.53,13590.0,48.3699,48.3699,48.0394,48.156,13590.0
2016-02-05 10:55:00,49.54,49.55,48.85,48.87,12180.0,48.1658,48.1755,47.4949,47.5143,12180.0
2016-02-05 11:00:00,48.86,49.07,48.54,48.62,84065.0,47.5046,47.7088,47.1935,47.2713,84065.0
2016-02-05 11:05:00,48.57,48.57,48.34,48.44,37617.0,47.2227,47.2227,46.9991,47.0963,37617.0
2016-02-05 11:10:00,48.4,48.6,48.23,48.45,15218.0,47.0574,47.2518,46.8921,47.106,15218.0
2016-02-05 11:15:00,48.45,48.5,48.25,48.28,8425.0,47.106,47.1546,46.9115,46.9407,8425.0
2016-02-05 11:20:00,48.31,48.48,48.29,48.29,7000.0,46.9699,47.1352,46.9504,46.9504,7000.0
2016-02-05 11:25:00,48.29,48.44,48.13,48.43,13419.0,46.9504,47.0963,46.7949,47.0866,13419.0
2016-02-05 11:30:00,48.54,48.61,48.41,48.53,8519.0,47.1935,47.2616,47.0671,47.1838,8519.0
2016-02-05 11:35:00,48.61,48.71,48.47,48.64,12866.0,47.2616,47.3588,47.1254,47.2907,12866.0
2016-02-05 11:40:00,48.62,48.73,48.48,48.57,15689.0,47.2713,47.3782,47.1352,47.2227,15689.0
2016-02-05 11:45:00,48.59,48.98,48.59,48.92,17214.0,47.2421,47.6213,47.2421,47.563,17214.0
2016-02-05 11:50:00,48.93,49.07,48.93,49.06,13977.0,47.5727,47.7088,47.5727,47.6991,13977.0
2016-02-05 11:55:00,49.05,49.09,48.85,49.04,12233.0,47.6894,47.7282,47.4949,47.6796,12233.0
2016-02-05 12:00:00,49.03,49.09,48.88,48.88,51674.0,47.6699,47.7282,47.5241,47.5241,51674.0
2016-02-05 12:05:00,48.91,48.96,48.78,48.86,5425.0,47.5532,47.6019,47.4268,47.5046,5425.0
2016-02-05 12:10:00,48.82,48.96,48.63,48.67,67907.0,47.4657,47.6019,47.281,47.3199,67907.0
2016-02-05 12:15:00,48.71,48.83,48.64,48.74,16778.0,47.3588,47.4755,47.2907,47.388,16778.0
2016-02-05 12:20:00,48.75,48.83,48.68,48.8,9350.0,47.3977,47.4755,47.3296,47.4463,9350.0
2016-02-05 12:25:00,48.8,48.86,48.75,48.86,4539.0,47.4463,47.5046,47.3977,47.5046,4539.0
2016-02-05 12:30:00,48.84,48.85,48.73,48.73,6713.0,47.4852,47.4949,47.3782,47.3782,6713.0
2016-02-05 12:35:00,48.78,48.9,48.73,48.82,10727.0,47.4268,47.5435,47.3782,47.4657,10727.0
2016-02-05 12:40:00,48.82,48.85,48.66,48.76,14750.0,47.4657,47.4949,47.3102,47.4074,14750.0
2016-02-05 12:45:00,48.76,48.88,48.76,48.84,38121.0,47.4074,47.5241,47.4074,47.4852,38121.0
2016-02-05 12:50:00,48.8,48.83,48.61,48.61,6250.0,47.4463,47.4755,47.2616,47.2616,6250.0
2016-02-05 12:55:00,48.61,48.61,48.48,48.55,20678.0,47.2616,47.2616,47.1352,47.2032,20678.0
2016-02-05 13:00:00,48.56,48.65,48.51,48.62,7087.0,47.2129,47.3005,47.1643,47.2713,7087.0
2016-02-05 13:05:00,48.63,48.69,48.51,48.68,8561.0,47.281,47.3393,47.1643,47.3296,8561.0
2016-02-05 13:10:00,48.69,48.71,48.42,48.42,10008.0,47.3393,47.3588,47.0768,47.0768,10008.0
2016-02-05 13:15:00,48.41,48.5,48.38,48.48,16153.0,47.0671,47.1546,47.0379,47.1352,16153.0
2016-02-05 13:20:00,48.48,48.56,48.42,48.55,8620.0,47.1352,47.2129,47.0768,47.2032,8620.0
2016-02-05 13:25:00,48.53,48.75,48.53,48.74,8905.0,47.1838,47.3977,47.1838,47.388,8905.0
2016-02-05 13:30:00,48.7,48.7,48.6,48.66,52405.0,47.3491,47.3491,47.2518,47.3102,52405.0
2016-02-05 13:35:00,48.6,48.67,48.56,48.62,23885.0,47.2518,47.3199,47.2129,47.2713,23885.0
2016-02-05 13:40:00,48.61,48.7,48.58,48.68,34286.0,47.2616,47.3491,47.2324,47.3296,34286.0
2016-02-05 13:45:00,48.69,48.74,48.6,48.63,13006.0,47.3393,47.388,47.2518,47.281,13006.0
2016-02-05 13:50:00,48.63,48.72,48.6,48.72,23329.0,47.281,47.3685,47.2518,47.3685,23329.0
2016-02-05 13:55:00,48.72,48.87,48.69,48.85,11731.0,47.3685,47.5143,47.3393,47.4949,11731.0
2016-02-05 14:00:00,48.86,48.87,48.64,48.72,13798.0,47.5046,47.5143,47.2907,47.3685,13798.0
2016-02-05 14:05:00,48.73,48.77,48.6,48.66,14439.0,47.3782,47.4171,47.2518,47.3102,14439.0
2016-02-05 14:10:00,48.67,48.68,48.6,48.63,17885.0,47.3199,47.3296,47.2518,47.281,17885.0
2016-02-05 14:15:00,48.62,48.67,48.6,48.64,72522.0,47.2713,47.3199,47.2518,47.2907,72522.0
2016-02-05 14:20:00,48.64,48.72,48.62,48.7,32358.0,47.2907,47.3685,47.2713,47.3491,32358.0
2016-02-05 14:25:00,48.66,48.68,48.57,48.61,20321.0,47.3102,47.3296,47.2227,47.2616,20321.0
2016-02-05 14:30:00,48.61,48.7,48.6,48.65,22683.0,47.2616,47.3491,47.2518,47.3005,22683.0
2016-02-05 14:35:00,48.65,48.84,48.64,48.84,50793.0,47.3005,47.4852,47.2907,47.4852,50793.0
2016-02-05 14:40:00,48.79,48.84,48.69,48.7,23989.0,47.4366,47.4852,47.3393,47.3491,23989.0
2016-02-05 14:45:00,48.71,48.83,48.68,48.75,17920.0,47.3588,47.4755,47.3296,47.3977,17920.0
2016-02-05 14:50:00,48.76,48.76,48.48,48.48,19032.0,47.4074,47.4074,47.1352,47.1352,19032.0
2016-02-05 14:55:00,48.48,48.48,48.37,48.42,16679.0,47.1352,47.1352,47.0282,47.0768,16679.0
2016-02-05 15:00:00,48.41,48.42,48.13,48.14,14626.0,47.0671,47.0768,46.7949,46.8046,14626.0
2016-02-05 15:05:00,48.16,48.21,48.07,48.12,23957.0,46.824,46.8727,46.7365,46.7852,23957.0
2016-02-05 15:10:00,48.13,48.18,48.11,48.18,18161.0,46.7949,46.8435,46.7754,46.8435,18161.0
2016-02-05 15:15:00,48.16,48.36,48.12,48.33,23286.0,46.824,47.0185,46.7852,46.9893,23286.0
2016-02-05 15:20:00,48.32,48.35,48.23,48.34,49267.0,46.9796,47.0088,46.8921,46.9991,49267.0
2016-02-05 15:25:00,48.32,48.34,48.27,48.3,27510.0,46.9796,46.9991,46.931,46.9602,27510.0
2016-02-05 15:30:00,48.28,48.3,48.14,48.2,56983.0,46.9407,46.9602,46.8046,46.8629,56983.0
2016-02-05 15:35:00,48.19,48.24,48.01,48.04,34368.0,46.8532,46.9018,46.6782,46.7074,34368.0
2016-02-05 15:40:00,48.04,48.15,47.98,48.11,44921.0,46.7074,46.8143,46.649,46.7754,44921.0
2016-02-05 15:45:00,48.09,48.19,48.02,48.07,46554.0,46.756,46.8532,46.6879,46.7365,46554.0
2016-02-05 15:50:00,48.07,48.1,47.97,48.0,56405.0,46.7365,46.7657,46.6393,46.6685,56405.0
2016-02-05 15:55:00,48.01,48.22,48.0,48.21,134763.0,46.6782,46.8824,46.6685,46.8727,134763.0
2016-02-08 09:30:00,47.14,47.58,46.46,46.47,28909.0,45.8323,46.2601,45.1712,45.1809,28909.0
2016-02-08 09:35:00,46.55,46.98,46.42,46.72,21139.0,45.2587,45.6768,45.1323,45.424,21139.0
2016-02-08 09:40:00,46.84,47.65,46.82,47.52,30185.0,45.5407,46.3282,45.5212,46.2018,30185.0
2016-02-08 09:45:00,47.66,47.76,47.04,47.27,20260.0,46.3379,46.4351,45.7351,45.9587,20260.0
2016-02-08 09:50:00,47.27,47.28,46.66,46.67,23847.0,45.9587,45.9685,45.3657,45.3754,23847.0
2016-02-08 09:55:00,46.67,46.79,46.45,46.64,33016.0,45.3754,45.492,45.1615,45.3462,33016.0
2016-02-08 10:00:00,46.64,47.14,46.64,47.13,12575.0,45.3462,45.8323,45.3462,45.8226,12575.0
2016-02-08 10:05:00,47.09,47.25,46.58,46.69,15463.0,45.7837,45.9393,45.2879,45.3948,15463.0
2016-02-08 10:10:00,46.69,46.96,46.45,46.51,64445.0,45.3948,45.6573,45.1615,45.2198,64445.0
2016-02-08 10:15:00,46.54,46.78,46.5,46.62,65897.0,45.249,45.4823,45.2101,45.3268,65897.0
2016-02-08 10:20:00,46.56,46.91,46.48,46.86,22011.0,45.2684,45.6087,45.1906,45.5601,22011.0
2016-02-08 10:25:00,46.87,47.03,46.77,46.95,42024.0,45.5698,45.7254,45.4726,45.6476,42024.0
2016-02-08 10:30:00,46.92,47.16,46.81,47.03,31972.0,45.6184,45.8518,45.5115,45.7254,31972.0
2016-02-08 10:35:00,47.01,47.07,46.88,47.04,26426.0,45.7059,45.7643,45.5796,45.7351,26426.0
2016-02-08 10:40:00,47.12,47.15,46.9,46.98,15768.0,45.8129,45.8421,45.599,45.6768,15768.0
2016-02-08 10:45:00,47.03,47.17,46.82,46.99,17133.0,45.7254,45.8615,45.5212,45.6865,17133.0
2016-02-08 10:50:00,46.98,47.06,46.81,46.84,16150.0,45.6768,45.7546,45.5115,45.5407,16150.0
2016-02-08 10:55:00,46.86,47.03,46.79,47.0,53880.0,45.5601,45.7254,45.492,45.6962,53880.0
2016-02-08 11:00:00,46.96,47.07,46.77,46.79,32554.0,45.6573,45.7643,45.4726,45.492,32554.0
2016-02-08 11:05:00,46.76,46.87,46.62,46.67,16902.0,45.4629,45.5698,45.3268,45.3754,16902.0
2016-02-08 11:10:00,46.67,46.78,46.51,46.62,15502.0,45.3754,45.4823,45.2198,45.3268,15502.0
2016-02-08 11:15:00,46.67,46.89,46.6,46.87,14027.0,45.3754,45.5893,45.3073,45.5698,14027.0
2016-02-08 11:20:00,46.83,46.93,46.67,46.93,27782.0,45.5309,45.6282,45.3754,45.6282,27782.0
2016-02-08 11:25:00,46.93,47.23,46.81,47.19,18201.0,45.6282,45.9198,45.5115,45.881,18201.0
2016-02-08 11:30:00,47.15,47.28,46.94,47.21,13583.0,45.8421,45.9685,45.6379,45.9004,13583.0
2016-02-08 11:35:00,47.18,47.2,46.78,46.82,18271.0,45.8712,45.8907,45.4823,45.5212,18271.0
2016-02-08 11:40:00,46.82,47.11,46.8,46.82,9864.0,45.5212,45.8032,45.5018,45.5212,9864.0
2016-02-08 11:45:00,46.81,46.96,46.75,46.9,17056.0,45.5115,45.6573,45.4532,45.599,17056.0
2016-02-08 11:50:00,46.82,47.02,46.78,46.92,10700.0,45.5212,45.7157,45.4823,45.6184,10700.0
2016-02-08 11:55:00,46.89,47.01,46.8,46.91,13252.0,45.5893,45.7059,45.5018,45.6087,13252.0
2016-02-08 12:00:00,46.95,47.0,46.77,46.82,30669.0,45.6476,45.6962,45.4726,45.5212,30669.0
2016-02-08 12:05:00,46.8,46.98,46.79,46.9,16620.0,45.5018,45.6768,45.492,45.599,16620.0
2016-02-08 12:10:00,46.84,46.89,46.78,46.89,13365.0,45.5407,45.5893,45.4823,45.5893,13365.0
2016-02-08 12:15:00,46.87,47.05,46.76,46.88,12567.0,45.5698,45.7448,45.4629,45.5796,12567.0
2016-02-08 12:20:00,46.93,47.05,46.87,47.05,11416.0,45.6282,45.7448,45.5698,45.7448,11416.0
2016-02-08 12:25:00,47.05,47.12,46.93,46.99,19209.0,45.7448,45.8129,45.6282,45.6865,19209.0
2016-02-08 12:30:00,47.0,47.15,46.99,47.1,12481.0,45.6962,45.8421,45.6865,45.7934,12481.0
2016-02-08 12:35:00,47.04,47.04,46.92,46.95,23500.0,45.7351,45.7351,45.6184,45.6476,23500.0
2016-02-08 12:40:00,46.94,47.04,46.91,46.97,42264.0,45.6379,45.7351,45.6087,45.6671,42264.0
2016-02-08 12:45:00,46.97,47.03,46.94,47.02,18856.0,45.6671,45.7254,45.6379,45.7157,18856.0
2016-02-08 12:50:00,47.01,47.04,46.92,46.95,10142.0,45.7059,45.7351,45.6184,45.6476,10142.0
2016-02-08 12:55:00,46.92,46.96,46.65,46.65,10973.0,45.6184,45.6573,45.3559,45.3559,10973.0
2016-02-08 13:00:00,46.65,46.75,46.57,46.58,12818.0,45.3559,45.4532,45.2782,45.2879,12818.0
2016-02-08 13:05:00,46.56,46.67,46.54,46.61,9275.0,45.2684,45.3754,45.249,45.317,9275.0
2016-02-08 13:10:00,46.61,46.61,46.43,46.45,16062.0,45.317,45.317,45.142,45.1615,16062.0
2016-02-08 13:15:00,46.46,46.49,46.34,46.35,14001.0,45.1712,45.2004,45.0545,45.0643,14001.0
2016-02-08 13:20:00,46.35,46.35,46.11,46.12,9931.0,45.0643,45.0643,44.8309,44.8406,9931.0
2016-02-08 13:25:00,46.15,46.23,46.04,46.2,14651.0,44.8698,44.9476,44.7629,44.9184,14651.0
2016-02-08 13:30:00,46.17,46.22,46.11,46.16,8915.0,44.8892,44.9379,44.8309,44.8795,8915.0
2016-02-08 13:35:00,46.16,46.16,46.01,46.05,12280.0,44.8795,44.8795,44.7337,44.7726,12280.0
2016-02-08 13:40:00,46.05,46.06,45.94,45.94,14407.0,44.7726,44.7823,44.6656,44.6656,14407.0
2016-02-08 13:45:00,45.94,45.94,45.77,45.84,21185.0,44.6656,44.6656,44.5003,44.5684,21185.0
2016-02-08 13:50:00,45.84,45.84,45.61,45.69,18373.0,44.5684,44.5684,44.3448,44.4226,18373.0
2016-02-08 13:55:00,45.66,45.66,45.55,45.56,12315.0,44.3934,44.3934,44.2864,44.2962,12315.0
2016-02-08 14:00:00,45.56,45.77,45.51,45.72,15057.0,44.2962,44.5003,44.2476,44.4517,15057.0
2016-02-08 14:05:00,45.74,45.74,45.6,45.66,11030.0,44.4712,44.4712,44.3351,44.3934,11030.0
2016-02-08 14:10:00,45.65,45.65,45.44,45.44,10450.0,44.3837,44.3837,44.1795,44.1795,10450.0
2016-02-08 14:15:00,45.44,45.5,45.38,45.38,22584.0,44.1795,44.2378,44.1212,44.1212,22584.0
2016-02-08 14:20:00,45.37,45.4,45.3,45.4,43905.0,44.1114,44.1406,44.0434,44.1406,43905.0
2016-02-08 14:25:00,45.4,45.4,45.23,45.25,37331.0,44.1406,44.1406,43.9753,43.9948,37331.0
2016-02-08 14:30:00,45.27,45.32,45.17,45.3,16161.0,44.0142,44.0628,43.917,44.0434,16161.0
2016-02-08 14:35:00,45.29,45.46,45.28,45.39,14436.0,44.0337,44.1989,44.0239,44.1309,14436.0
2016-02-08 14:40:00,45.39,45.68,45.37,45.66,14149.0,44.1309,44.4128,44.1114,44.3934,14149.0
2016-02-08 14:45:00,45.69,45.86,45.67,45.82,18631.0,44.4226,44.5878,44.4031,44.549,18631.0
2016-02-08 14:50:00,45.82,45.88,45.74,45.87,22307.0,44.549,44.6073,44.4712,44.5976,22307.0
2016-02-08 14:55:00,45.87,45.92,45.82,45.89,13321.0,44.5976,44.6462,44.549,44.617,13321.0
2016-02-08 15:00:00,45.87,46.02,45.82,45.98,18472.0,44.5976,44.7434,44.549,44.7045,18472.0
2016-02-08 15:05:00,46.01,46.08,45.95,46.01,18876.0,44.7337,44.8017,44.6754,44.7337,18876.0
2016-02-08 15:10:00,46.0,46.28,45.96,46.28,17550.0,44.724,44.9962,44.6851,44.9962,17550.0
2016-02-08 15:15:00,46.32,46.43,46.24,46.35,23552.0,45.0351,45.142,44.9573,45.0643,23552.0
2016-02-08 15:20:00,46.35,46.41,46.27,46.31,18198.0,45.0643,45.1226,44.9865,45.0254,18198.0
2016-02-08 15:25:00,46.29,46.37,46.19,46.3,30111.0,45.0059,45.0837,44.9087,45.0156,30111.0
2016-02-08 15:30:00,46.3,46.62,46.29,46.61,77065.0,45.0156,45.3268,45.0059,45.317,77065.0
2016-02-08 15:35:00,46.6,46.6,46.41,46.42,23906.0,45.3073,45.3073,45.1226,45.1323,23906.0
2016-02-08 15:40:00,46.44,46.77,46.43,46.69,68792.0,45.1518,45.4726,45.142,45.3948,68792.0
2016-02-08 15:45:00,46.68,47.06,46.63,46.75,98532.0,45.3851,45.7546,45.3365,45.4532,98532.0
2016-02-08 15:50:00,46.74,46.8,46.53,46.54,43419.0,45.4434,45.5018,45.2393,45.249,43419.0
2016-02-08 15:55:00,46.56,46.65,46.48,46.62,130691.0,45.2684,45.3559,45.1906,45.3268,130691.0
2016-02-09 09:30:00,45.51,45.71,45.12,45.28,58530.0,44.2476,44.442,43.8684,44.0239,58530.0
2016-02-09 09:35:00,45.3,45.31,44.75,44.85,45438.0,44.0434,44.0531,43.5086,43.6059,45438.0
2016-02-09 09:40:00,44.78,44.8,44.36,44.37,77844.0,43.5378,43.5573,43.1295,43.1392,77844.0
2016-02-09 09:45:00,44.38,45.3,44.36,45.25,41559.0,43.1489,44.0434,43.1295,43.9948,41559.0
2016-02-09 09:50:00,45.23,45.88,45.13,45.71,51292.0,43.9753,44.6073,43.8781,44.442,51292.0
2016-02-09 09:55:00,45.71,45.74,45.25,45.41,18867.0,44.442,44.4712,43.9948,44.1503,18867.0
2016-02-09 10:00:00,45.37,45.81,45.26,45.73,30729.0,44.1114,44.5392,44.0045,44.4615,30729.0
2016-02-09 10:05:00,45.75,45.95,45.36,45.89,33794.0,44.4809,44.6754,44.1017,44.617,33794.0
2016-02-09 10:10:00,45.81,45.91,45.63,45.7,24921.0,44.5392,44.6365,44.3642,44.4323,24921.0
2016-02-09 10:15:00,45.7,45.72,45.25,45.42,18672.0,44.4323,44.4517,43.9948,44.1601,18672.0
2016-02-09 10:20:00,45.42,46.0,45.36,45.99,28579.0,44.1601,44.724,44.1017,44.7142,28579.0
2016-02-09 10:25:00,45.99,46.09,45.59,45.84,14655.0,44.7142,44.8115,44.3253,44.5684,14655.0
2016-02-09 10:30:00,45.94,45.97,45.39,45.51,19245.0,44.6656,44.6948,44.1309,44.2476,19245.0
2016-02-09 10:35:00,45.56,45.74,45.39,45.64,19808.0,44.2962,44.4712,44.1309,44.3739,19808.0
2016-02-09 10:40:00,45.61,45.61,45.03,45.04,22639.0,44.3448,44.3448,43.7809,43.7906,22639.0
2016-02-09 10:45:00,45.04,45.33,45.02,45.1,32285.0,43.7906,44.0725,43.7711,43.8489,32285.0
2016-02-09 10:50:00,45.11,45.14,44.77,44.82,17851.0,43.8587,43.8878,43.5281,43.5767,17851.0
2016-02-09 10:55:00,44.82,44.86,44.54,44.64,37721.0,43.5767,43.6156,43.3045,43.4017,37721.0
2016-02-09 11:00:00,44.62,45.15,44.6,45.15,34196.0,43.3822,43.8975,43.3628,43.8975,34196.0
2016-02-09 11:05:00,45.16,45.28,45.08,45.28,18178.0,43.9073,44.0239,43.8295,44.0239,18178.0
2016-02-09 11:10:00,45.29,45.79,45.27,45.52,13550.0,44.0337,44.5198,44.0142,44.2573,13550.0
2016-02-09 11:15:00,45.46,45.64,45.33,45.36,10784.0,44.1989,44.3739,44.0725,44.1017,10784.0
2016-02-09 11:20:00,45.37,45.82,45.34,45.75,11057.0,44.1114,44.549,44.0823,44.4809,11057.0
2016-02-09 11:25:00,45.75,45.79,45.39,45.55,8255.0,44.4809,44.5198,44.1309,44.2864,8255.0
2016-02-09 11:30:00,45.55,45.62,45.24,45.32,13121.0,44.2864,44.3545,43.985,44.0628,13121.0
2016-02-09 11:35:00,45.33,45.33,45.11,45.17,11429.0,44.0725,44.0725,43.8587,43.917,11429.0
2016-02-09 11:40:00,45.19,45.56,45.19,45.34,7777.0,43.9364,44.2962,43.9364,44.0823,7777.0
2016-02-09 11:45:00,45.31,45.43,45.07,45.07,12466.0,44.0531,44.1698,43.8198,43.8198,12466.0
2016-02-09 11:50:00,45.1,45.2,45.01,45.05,8451.0,43.8489,43.9462,43.7614,43.8003,8451.0
2016-02-09 11:55:00,45.03,45.08,44.88,44.94,9955.0,43.7809,43.8295,43.635,43.6934,9955.0
2016-02-09 12:00:00,44.88,45.11,44.83,44.96,13713.0,43.635,43.8587,43.5864,43.7128,13713.0
2016-02-09 12:05:00,44.98,45.08,44.87,45.05,12025.0,43.7323,43.8295,43.6253,43.8003,12025.0
2016-02-09 12:10:00,45.03,45.2,44.93,44.93,10612.0,43.7809,43.9462,43.6836,43.6836,10612.0
2016-02-09 12:15:00,44.86,44.99,44.75,44.77,18120.0,43.6156,43.742,43.5086,43.5281,18120.0
2016-02-09 12:20:00,44.79,44.81,44.53,44.65,46891.0,43.5475,43.567,43.2947,43.4114,46891.0
2016-02-09 12:25:00,44.64,44.86,44.54,44.69,18211.0,43.4017,43.6156,43.3045,43.4503,18211.0
2016-02-09 12:30:00,44.69,44.79,44.6,44.7,12113.0,43.4503,43.5475,43.3628,43.46,12113.0
2016-02-09 12:35:00,44.73,44.9,44.65,44.68,13883.0,43.4892,43.6545,43.4114,43.4406,13883.0
2016-02-09 12:40:00,44.65,44.68,44.55,44.67,8504.0,43.4114,43.4406,43.3142,43.4309,8504.0
2016-02-09 12:45:00,44.67,44.67,44.3,44.33,26679.0,43.4309,43.4309,43.0711,43.1003,26679.0
2016-02-09 12:50:00,44.35,44.57,44.34,44.55,21992.0,43.1197,43.3336,43.11,43.3142,21992.0
2016-02-09 12:55:00,44.54,44.6,44.43,44.46,23627.0,43.3045,43.3628,43.1975,43.2267,23627.0
2016-02-09 13:00:00,44.47,44.49,44.22,44.24,29729.0,43.2364,43.2559,42.9933,43.0128,29729.0
2016-02-09 13:05:00,44.22,44.27,44.06,44.2,41591.0,42.9933,43.042,42.8378,42.9739,41591.0
2016-02-09 13:10:00,44.14,44.15,44.03,44.07,11350.0,42.9156,42.9253,42.8086,42.8475,11350.0
2016-02-09 13:15:00,44.07,44.09,43.76,43.83,74970.0,42.8475,42.8669,42.5461,42.6142,74970.0
2016-02-09 13:20:00,43.83,43.89,43.69,43.81,35351.0,42.6142,42.6725,42.478,42.5947,35351.0
2016-02-09 13:25:00,43.84,43.86,43.74,43.82,43452.0,42.6239,42.6433,42.5267,42.6044,43452.0
2016-02-09 13:30:00,43.87,44.15,43.87,43.94,28035.0,42.653,42.9253,42.653,42.7211,28035.0
2016-02-09 13:35:00,43.94,43.97,43.61,43.68,16259.0,42.7211,42.7503,42.4003,42.4683,16259.0
2016-02-09 13:40:00,43.67,43.86,43.61,43.86,16643.0,42.4586,42.6433,42.4003,42.6433,16643.0
2016-02-09 13:45:00,43.88,43.98,43.71,43.83,46377.0,42.6628,42.76,42.4975,42.6142,46377.0
2016-02-09 13:50:00,43.84,43.86,43.66,43.86,15880.0,42.6239,42.6433,42.4489,42.6433,15880.0
2016-02-09 13:55:00,43.9,44.06,43.9,43.99,17167.0,42.6822,42.8378,42.6822,42.7697,17167.0
2016-02-09 14:00:00,43.95,44.16,43.93,44.12,21660.0,42.7308,42.935,42.7114,42.8961,21660.0
2016-02-09 14:05:00,44.14,44.56,44.09,44.42,33301.0,42.9156,43.3239,42.8669,43.1878,33301.0
2016-02-09 14:10:00,44.49,44.49,44.28,44.28,10100.0,43.2559,43.2559,43.0517,43.0517,10100.0
2016-02-09 14:15:00,44.32,44.42,44.31,44.37,16251.0,43.0906,43.1878,43.0808,43.1392,16251.0
2016-02-09 14:20:00,44.36,44.55,44.36,44.39,16702.0,43.1295,43.3142,43.1295,43.1586,16702.0
2016-02-09 14:25:00,44.36,44.42,44.2,44.22,16674.0,43.1295,43.1878,42.9739,42.9933,16674.0
2016-02-09 14:30:00,44.28,44.41,44.19,44.4,21367.0,43.0517,43.1781,42.9642,43.1683,21367.0
2016-02-09 14:35:00,44.43,44.78,44.43,44.74,27531.0,43.1975,43.5378,43.1975,43.4989,27531.0
2016-02-09 14:40:00,44.73,44.85,44.57,44.78,16564.0,43.4892,43.6059,43.3336,43.5378,16564.0
2016-02-09 14:45:00,44.8,44.96,44.77,44.8,43856.0,43.5573,43.7128,43.5281,43.5573,43856.0
2016-02-09 14:50:00,44.8,44.98,44.73,44.88,17070.0,43.5573,43.7323,43.4892,43.635,17070.0
2016-02-09 14:55:00,44.86,45.02,44.75,44.93,29960.0,43.6156,43.7711,43.5086,43.6836,29960.0
2016-02-09 15:00:00,44.98,45.11,44.89,45.0,13842.0,43.7323,43.8587,43.6448,43.7517,13842.0
2016-02-09 15:05:00,44.99,45.34,44.93,45.18,24832.0,43.742,44.0823,43.6836,43.9267,24832.0
2016-02-09 15:10:00,45.16,45.21,45.01,45.09,29980.0,43.9073,43.9559,43.7614,43.8392,29980.0
2016-02-09 15:15:00,45.09,45.15,44.86,44.86,38172.0,43.8392,43.8975,43.6156,43.6156,38172.0
2016-02-09 15:20:00,44.85,44.98,44.82,44.9,48624.0,43.6059,43.7323,43.5767,43.6545,48624.0
2016-02-09 15:25:00,44.89,44.99,44.78,44.87,57716.0,43.6448,43.742,43.5378,43.6253,57716.0
2016-02-09 15:30:00,44.88,45.05,44.87,44.97,23264.0,43.635,43.8003,43.6253,43.7225,23264.0
2016-02-09 15:35:00,44.97,45.12,44.93,45.0,55316.0,43.7225,43.8684,43.6836,43.7517,55316.0
2016-02-09 15:40:00,44.98,45.02,44.71,44.83,74766.0,43.7323,43.7711,43.4697,43.5864,74766.0
2016-02-09 15:45:00,44.83,44.94,44.76,44.85,65096.0,43.5864,43.6934,43.5184,43.6059,65096.0
2016-02-09 15:50:00,44.87,44.94,44.81,44.82,68371.0,43.6253,43.6934,43.567,43.5767,68371.0
2016-02-09 15:55:00,44.82,44.83,44.72,44.78,92194.0,43.5767,43.5864,43.4795,43.5378,92194.0
2016-02-10 09:30:00,45.16,45.52,45.16,45.42,21345.0,43.9073,44.2573,43.9073,44.1601,21345.0
2016-02-10 09:35:00,45.39,45.42,44.77,44.92,8894.0,44.1309,44.1601,43.5281,43.6739,8894.0
2016-02-10 09:40:00,44.91,45.09,44.84,44.91,24085.0,43.6642,43.8392,43.5961,43.6642,24085.0
2016-02-10 09:45:00,44.89,45.29,44.88,45.26,13596.0,43.6448,44.0337,43.635,44.0045,13596.0
2016-02-10 09:50:00,45.26,45.71,45.16,45.58,19873.0,44.0045,44.442,43.9073,44.3156,19873.0
2016-02-10 09:55:00,45.66,45.85,45.46,45.52,20572.0,44.3934,44.5781,44.1989,44.2573,20572.0
2016-02-10 10:00:00,45.47,45.64,45.11,45.11,19850.0,44.2087,44.3739,43.8587,43.8587,19850.0
2016-02-10 10:05:00,45.08,45.19,44.64,44.94,40733.0,43.8295,43.9364,43.4017,43.6934,40733.0
2016-02-10 10:10:00,45.04,45.56,44.94,45.55,17305.0,43.7906,44.2962,43.6934,44.2864,17305.0
2016-02-10 10:15:00,45.47,45.75,45.34,45.69,42262.0,44.2087,44.4809,44.0823,44.4226,42262.0
2016-02-10 10:20:00,45.73,46.06,45.69,45.92,56083.0,44.4615,44.7823,44.4226,44.6462,56083.0
2016-02-10 10:25:00,45.92,46.05,45.73,45.73,18734.0,44.6462,44.7726,44.4615,44.4615,18734.0
2016-02-10 10:30:00,45.84,46.72,45.82,46.5,41306.0,44.5684,45.424,44.549,45.2101,41306.0
2016-02-10 10:35:00,46.46,46.46,45.91,45.93,44054.0,45.1712,45.1712,44.6365,44.6559,44054.0
2016-02-10 10:40:00,45.9,45.9,45.6,45.6,9987.0,44.6267,44.6267,44.3351,44.3351,9987.0
2016-02-10 10:45:00,45.66,46.08,45.65,46.08,41723.0,44.3934,44.8017,44.3837,44.8017,41723.0
2016-02-10 10:50:00,46.14,46.15,45.64,45.81,37702.0,44.8601,44.8698,44.3739,44.5392,37702.0
2016-02-10 10:55:00,45.8,45.84,45.5,45.57,27770.0,44.5295,44.5684,44.2378,44.3059,27770.0
2016-02-10 11:00:00,45.6,45.94,45.49,45.92,15355.0,44.3351,44.6656,44.2281,44.6462,15355.0
2016-02-10 11:05:00,45.94,45.94,45.52,45.58,39143.0,44.6656,44.6656,44.2573,44.3156,39143.0
2016-02-10 11:10:00,45.58,45.58,45.3,45.45,11838.0,44.3156,44.3156,44.0434,44.1892,11838.0
2016-02-10 11:15:00,45.45,45.76,45.42,45.76,22192.0,44.1892,44.4906,44.1601,44.4906,22192.0
2016-02-10 11:20:00,45.83,45.95,45.67,45.95,12827.0,44.5587,44.6754,44.4031,44.6754,12827.0
2016-02-10 11:25:00,45.87,45.87,45.7,45.72,21830.0,44.5976,44.5976,44.4323,44.4517,21830.0
2016-02-10 11:30:00,45.74,45.81,45.46,45.53,9842.0,44.4712,44.5392,44.1989,44.267,9842.0
2016-02-10 11:35:00,45.54,45.55,45.2,45.25,16771.0,44.2767,44.2864,43.9462,43.9948,16771.0
2016-02-10 11:40:00,45.25,45.43,45.18,45.34,12656.0,43.9948,44.1698,43.9267,44.0823,12656.0
2016-02-10 11:45:00,45.32,45.58,45.23,45.58,14176.0,44.0628,44.3156,43.9753,44.3156,14176.0
2016-02-10 11:50:00,45.55,45.55,45.35,45.39,16283.0,44.2864,44.2864,44.092,44.1309,16283.0
2016-02-10 11:55:00,45.4,45.64,45.39,45.61,33555.0,44.1406,44.3739,44.1309,44.3448,33555.0
2016-02-10 12:00:00,45.67,45.7,45.41,45.42,12105.0,44.4031,44.4323,44.1503,44.1601,12105.0
2016-02-10 12:05:00,45.45,45.57,45.28,45.57,7697.0,44.1892,44.3059,44.0239,44.3059,7697.0
2016-02-10 12:10:00,45.59,45.62,45.43,45.51,24905.0,44.3253,44.3545,44.1698,44.2476,24905.0
2016-02-10 12:15:00,45.5,45.65,45.39,45.62,10352.0,44.2378,44.3837,44.1309,44.3545,10352.0
2016-02-10 12:20:00,45.63,45.99,45.63,45.86,10289.0,44.3642,44.7142,44.3642,44.5878,10289.0
2016-02-10 12:25:00,45.85,45.87,45.63,45.84,12720.0,44.5781,44.5976,44.3642,44.5684,12720.0
2016-02-10 12:30:00,45.8,45.92,45.78,45.78,10210.0,44.5295,44.6462,44.5101,44.5101,10210.0
2016-02-10 12:35:00,45.74,46.18,45.73,46.09,7649.0,44.4712,44.899,44.4615,44.8115,7649.0
2016-02-10 12:40:00,46.15,46.21,46.11,46.11,4932.0,44.8698,44.9281,44.8309,44.8309,4932.0
2016-02-10 12:45:00,46.07,46.07,45.91,45.99,6129.0,44.792,44.792,44.6365,44.7142,6129.0
2016-02-10 12:50:00,46.01,46.21,45.97,46.14,27822.0,44.7337,44.9281,44.6948,44.8601,27822.0
2016-02-10 12:55:00,46.14,46.33,45.98,46.26,17308.0,44.8601,45.0448,44.7045,44.9768,17308.0
2016-02-10 13:00:00,46.28,46.3,46.09,46.26,8773.0,44.9962,45.0156,44.8115,44.9768,8773.0
2016-02-10 13:05:00,46.26,46.26,46.05,46.08,8280.0,44.9768,44.9768,44.7726,44.8017,8280.0
2016-02-10 13:10:00,46.0,46.34,45.96,45.96,41920.0,44.724,45.0545,44.6851,44.6851,41920.0
2016-02-10 13:15:00,45.99,46.2,45.92,46.1,12294.0,44.7142,44.9184,44.6462,44.8212,12294.0
2016-02-10 13:20:00,46.12,46.19,46.05,46.09,13051.0,44.8406,44.9087,44.7726,44.8115,13051.0
2016-02-10 13:25:00,46.07,46.13,45.93,46.0,16490.0,44.792,44.8504,44.6559,44.724,16490.0
2016-02-10 13:30:00,45.96,46.04,45.96,45.96,11944.0,44.6851,44.7629,44.6851,44.6851,11944.0
2016-02-10 13:35:00,45.98,46.07,45.97,46.03,10527.0,44.7045,44.792,44.6948,44.7531,10527.0
2016-02-10 13:40:00,46.03,46.18,45.99,46.17,16781.0,44.7531,44.899,44.7142,44.8892,16781.0
2016-02-10 13:45:00,46.14,46.22,46.0,46.01,10958.0,44.8601,44.9379,44.724,44.7337,10958.0
2016-02-10 13:50:00,46.01,46.04,45.81,45.85,17341.0,44.7337,44.7629,44.5392,44.5781,17341.0
2016-02-10 13:55:00,45.85,45.94,45.83,45.83,11443.0,44.5781,44.6656,44.5587,44.5587,11443.0
2016-02-10 14:00:00,45.84,45.91,45.81,45.86,9698.0,44.5684,44.6365,44.5392,44.5878,9698.0
2016-02-10 14:05:00,45.86,46.05,45.85,46.01,10106.0,44.5878,44.7726,44.5781,44.7337,10106.0
2016-02-10 14:10:00,46.05,46.07,45.92,45.97,15881.0,44.7726,44.792,44.6462,44.6948,15881.0
2016-02-10 14:15:00,45.94,45.98,45.85,45.93,7406.0,44.6656,44.7045,44.5781,44.6559,7406.0
2016-02-10 14:20:00,45.89,45.89,45.77,45.81,7218.0,44.617,44.617,44.5003,44.5392,7218.0
2016-02-10 14:25:00,45.79,45.83,45.72,45.8,20084.0,44.5198,44.5587,44.4517,44.5295,20084.0
2016-02-10 14:30:00,45.78,45.95,45.77,45.89,20569.0,44.5101,44.6754,44.5003,44.617,20569.0
2016-02-10 14:35:00,45.88,45.95,45.76,45.76,15983.0,44.6073,44.6754,44.4906,44.4906,15983.0
2016-02-10 14:40:00,45.75,45.75,45.52,45.66,24716.0,44.4809,44.4809,44.2573,44.3934,24716.0
2016-02-10 14:45:00,45.69,45.72,45.58,45.64,7252.0,44.4226,44.4517,44.3156,44.3739,7252.0
2016-02-10 14:50:00,45.66,45.82,45.66,45.79,7750.0,44.3934,44.549,44.3934,44.5198,7750.0
2016-02-10 14:55:00,45.81,45.91,45.76,45.78,5287.0,44.5392,44.6365,44.4906,44.5101,5287.0
2016-02-10 15:00:00,45.79,46.03,45.77,45.95,26893.0,44.5198,44.7531,44.5003,44.6754,26893.0
2016-02-10 15:05:00,45.95,46.1,45.93,46.03,16446.0,44.6754,44.8212,44.6559,44.7531,16446.0
2016-02-10 15:10:00,46.04,46.15,45.85,45.85,14369.0,44.7629,44.8698,44.5781,44.5781,14369.0
2016-02-10 15:15:00,45.84,45.95,45.7,45.75,27105.0,44.5684,44.6754,44.4323,44.4809,27105.0
2016-02-10 15:20:00,45.74,45.95,45.74,45.9,12284.0,44.4712,44.6754,44.4712,44.6267,12284.0
2016-02-10 15:25:00,45.9,45.93,45.7,45.72,22668.0,44.6267,44.6559,44.4323,44.4517,22668.0
2016-02-10 15:30:00,45.71,45.79,45.67,45.72,46502.0,44.442,44.5198,44.4031,44.4517,46502.0
2016-02-10 15:35:00,45.7,45.75,45.53,45.56,30323.0,44.4323,44.4809,44.267,44.2962,30323.0
2016-02-10 15:40:00,45.57,45.68,45.5,45.67,34496.0,44.3059,44.4128,44.2378,44.4031,34496.0
2016-02-10 15:45:00,45.68,45.68,45.51,45.6,35186.0,44.4128,44.4128,44.2476,44.3351,35186.0
2016-02-10 15:50:00,45.57,45.66,45.51,45.6,47358.0,44.3059,44.3934,44.2476,44.3351,47358.0
2016-02-10 15:55:00,45.59,45.64,45.48,45.51,69261.0,44.3253,44.3739,44.2184,44.2476,69261.0
2016-02-11 09:30:00,43.96,44.22,43.74,43.8,33320.0,42.7406,42.9933,42.5267,42.585,33320.0
2016-02-11 09:35:00,43.81,43.95,43.25,43.32,38817.0,42.5947,42.7308,42.0502,42.1183,38817.0
2016-02-11 09:40:00,43.33,43.59,42.96,43.5,24360.0,42.128,42.3808,41.7683,42.2933,24360.0
2016-02-11 09:45:00,43.49,43.92,43.49,43.83,33092.0,42.2836,42.7017,42.2836,42.6142,33092.0
2016-02-11 09:50:00,43.86,44.32,43.77,44.19,22792.0,42.6433,43.0906,42.5558,42.9642,22792.0
2016-02-11 09:55:00,44.18,44.71,43.96,44.6,13068.0,42.9544,43.4697,42.7406,43.3628,13068.0
2016-02-11 10:00:00,44.53,44.71,44.35,44.56,20906.0,43.2947,43.4697,43.1197,43.3239,20906.0
2016-02-11 10:05:00,44.56,44.83,44.51,44.59,32277.0,43.3239,43.5864,43.2753,43.3531,32277.0
2016-02-11 10:10:00,44.55,44.57,44.29,44.4,5500.0,43.3142,43.3336,43.0614,43.1683,5500.0
2016-02-11 10:15:00,44.36,44.36,44.09,44.29,14833.0,43.1295,43.1295,42.8669,43.0614,14833.0
2016-02-11 10:20:00,44.3,44.34,43.9,44.17,14140.0,43.0711,43.11,42.6822,42.9447,14140.0
2016-02-11 10:25:00,44.18,44.3,43.71,43.71,5202.0,42.9544,43.0711,42.4975,42.4975,5202.0
2016-02-11 10:30:00,43.7,43.75,43.44,43.62,30067.0,42.4878,42.5364,42.235,42.41,30067.0
2016-02-11 10:35:00,43.59,43.77,43.31,43.35,41040.0,42.3808,42.5558,42.1086,42.1475,41040.0
2016-02-11 10:40:00,43.3,43.39,43.14,43.37,11117.0,42.0989,42.1864,41.9433,42.1669,11117.0
2016-02-11 10:45:00,43.33,43.61,43.14,43.5,12870.0,42.128,42.4003,41.9433,42.2933,12870.0
2016-02-11 10:50:00,43.5,43.52,43.26,43.33,28748.0,42.2933,42.3128,42.06,42.128,28748.0
2016-02-11 10:55:00,43.38,43.48,43.25,43.25,25381.0,42.1766,42.2739,42.0502,42.0502,25381.0
2016-02-11 11:00:00,43.27,43.54,43.19,43.2,27232.0,42.0697,42.3322,41.9919,42.0016,27232.0
2016-02-11 11:05:00,43.19,43.55,43.02,43.2,23986.0,41.9919,42.3419,41.8266,42.0016,23986.0
2016-02-11 11:10:00,43.23,43.29,42.79,42.91,26217.0,42.0308,42.0891,41.603,41.7197,26217.0
2016-02-11 11:15:00,42.96,43.24,42.85,43.24,22478.0,41.7683,42.0405,41.6613,42.0405,22478.0
2016-02-11 11:20:00,43.24,43.55,42.93,43.11,22301.0,42.0405,42.3419,41.7391,41.9141,22301.0
2016-02-11 11:25:00,43.07,43.17,42.9,43.07,23501.0,41.8752,41.9725,41.71,41.8752,23501.0
2016-02-11 11:30:00,43.08,43.16,42.92,43.0,35119.0,41.885,41.9627,41.7294,41.8072,35119.0
2016-02-11 11:35:00,43.01,43.2,43.0,43.12,24532.0,41.8169,42.0016,41.8072,41.9239,24532.0
2016-02-11 11:40:00,43.09,43.16,42.88,42.96,15607.0,41.8947,41.9627,41.6905,41.7683,15607.0
2016-02-11 11:45:00,42.98,43.02,42.73,42.73,18101.0,41.7877,41.8266,41.5447,41.5447,18101.0
2016-02-11 11:50:00,42.73,43.06,42.73,43.0,8403.0,41.5447,41.8655,41.5447,41.8072,8403.0
2016-02-11 11:55:00,42.97,43.1,42.88,42.89,38284.0,41.778,41.9044,41.6905,41.7002,38284.0
2016-02-11 12:00:00,42.9,43.02,42.83,42.97,32446.0,41.71,41.8266,41.6419,41.778,32446.0
2016-02-11 12:05:00,42.98,43.14,42.95,43.08,21487.0,41.7877,41.9433,41.7586,41.885,21487.0
2016-02-11 12:10:00,43.05,43.18,43.0,43.04,9910.0,41.8558,41.9822,41.8072,41.8461,9910.0
2016-02-11 12:15:00,43.05,43.08,42.8,42.83,14330.0,41.8558,41.885,41.6127,41.6419,14330.0
2016-02-11 12:20:00,42.83,43.02,42.83,43.01,7015.0,41.6419,41.8266,41.6419,41.8169,7015.0
2016-02-11 12:25:00,43.01,43.13,42.84,42.98,13460.0,41.8169,41.9336,41.6516,41.7877,13460.0
2016-02-11 12:30:00,42.92,42.93,42.78,42.8,7059.0,41.7294,41.7391,41.5933,41.6127,7059.0
2016-02-11 12:35:00,42.83,42.86,42.75,42.86,7351.0,41.6419,41.6711,41.5641,41.6711,7351.0
2016-02-11 12:40:00,42.84,42.87,42.7,42.82,5614.0,41.6516,41.6808,41.5155,41.6322,5614.0
2016-02-11 12:45:00,42.78,42.96,42.78,42.91,7420.0,41.5933,41.7683,41.5933,41.7197,7420.0
2016-02-11 12:50:00,42.91,43.14,42.9,43.11,8191.0,41.7197,41.9433,41.71,41.9141,8191.0
2016-02-11 12:55:00,43.13,43.22,42.92,43.03,17538.0,41.9336,42.0211,41.7294,41.8364,17538.0
2016-02-11 13:00:00,43.02,43.14,42.99,42.99,7704.0,41.8266,41.9433,41.7975,41.7975,7704.0
2016-02-11 13:05:00,42.93,43.12,42.82,43.12,7763.0,41.7391,41.9239,41.6322,41.9239,7763.0
2016-02-11 13:10:00,43.1,43.11,42.96,43.03,6344.0,41.9044,41.9141,41.7683,41.8364,6344.0
2016-02-11 13:15:00,43.03,43.16,42.9,43.16,16868.0,41.8364,41.9627,41.71,41.9627,16868.0
2016-02-11 13:20:00,43.12,43.24,43.1,43.14,7584.0,41.9239,42.0405,41.9044,41.9433,7584.0
2016-02-11 13:25:00,43.11,43.18,42.99,43.0,8754.0,41.9141,41.9822,41.7975,41.8072,8754.0
2016-02-11 13:30:00,42.95,43.12,42.92,43.01,10274.0,41.7586,41.9239,41.7294,41.8169,10274.0
2016-02-11 13:35:00,42.98,42.98,42.77,42.81,6303.0,41.7877,41.7877,41.5836,41.6225,6303.0
2016-02-11 13:40:00,42.83,42.92,42.75,42.91,10788.0,41.6419,41.7294,41.5641,41.7197,10788.0
2016-02-11 13:45:00,42.88,42.9,42.75,42.76,7672.0,41.6905,41.71,41.5641,41.5738,7672.0
2016-02-11 13:50:00,42.79,42.83,42.77,42.78,5258.0,41.603,41.6419,41.5836,41.5933,5258.0
2016-02-11 13:55:00,42.8,42.82,42.72,42.74,9219.0,41.6127,41.6322,41.535,41.5544,9219.0
2016-02-11 14:00:00,42.73,42.73,42.46,42.52,63878.0,41.5447,41.5447,41.2822,41.3405,63878.0
2016-02-11 14:05:00,42.49,42.53,42.28,42.52,40892.0,41.3113,41.3502,41.1072,41.3405,40892.0
2016-02-11 14:10:00,42.51,42.56,42.28,42.41,24062.0,41.3308,41.3794,41.1072,41.2335,24062.0
2016-02-11 14:15:00,42.39,42.43,42.09,42.1,39553.0,41.2141,41.253,40.9224,40.9321,39553.0
2016-02-11 14:20:00,42.1,42.27,42.07,42.1,17458.0,40.9321,41.0974,40.903,40.9321,17458.0
2016-02-11 14:25:00,42.07,42.16,42.01,42.07,17643.0,40.903,40.9905,40.8446,40.903,17643.0
2016-02-11 14:30:00,42.07,42.17,42.0,42.05,39800.0,40.903,41.0002,40.8349,40.8835,39800.0
2016-02-11 14:35:00,42.07,42.42,41.9,42.33,71971.0,40.903,41.2433,40.7377,41.1558,71971.0
2016-02-11 14:40:00,42.34,42.89,42.23,42.66,56938.0,41.1655,41.7002,41.0585,41.4766,56938.0
2016-02-11 14:45:00,42.69,43.34,42.63,43.32,78486.0,41.5058,42.1378,41.4474,42.1183,78486.0
2016-02-11 14:50:00,43.24,43.46,43.16,43.43,34665.0,42.0405,42.2544,41.9627,42.2253,34665.0
2016-02-11 14:55:00,43.48,43.55,43.12,43.24,45669.0,42.2739,42.3419,41.9239,42.0405,45669.0
2016-02-11 15:00:00,43.25,43.29,42.95,43.04,27742.0,42.0502,42.0891,41.7586,41.8461,27742.0
2016-02-11 15:05:00,43.07,43.1,42.84,43.02,26050.0,41.8752,41.9044,41.6516,41.8266,26050.0
2016-02-11 15:10:00,43.03,43.41,43.02,43.17,24183.0,41.8364,42.2058,41.8266,41.9725,24183.0
2016-02-11 15:15:00,43.2,43.22,42.89,42.9,24249.0,42.0016,42.0211,41.7002,41.71,24249.0
2016-02-11 15:20:00,42.9,43.07,42.8,42.82,45505.0,41.71,41.8752,41.6127,41.6322,45505.0
2016-02-11 15:25:00,42.82,43.11,42.72,43.04,90089.0,41.6322,41.9141,41.535,41.8461,90089.0
2016-02-11 15:30:00,43.1,43.65,43.07,43.62,78003.0,41.9044,42.4392,41.8752,42.41,78003.0
2016-02-11 15:35:00,43.66,43.86,43.59,43.77,51999.0,42.4489,42.6433,42.3808,42.5558,51999.0
2016-02-11 15:40:00,43.74,43.87,43.69,43.79,59030.0,42.5267,42.653,42.478,42.5753,59030.0
2016-02-11 15:45:00,43.76,43.78,43.48,43.7,62914.0,42.5461,42.5655,42.2739,42.4878,62914.0
2016-02-11 15:50:00,43.73,43.75,43.45,43.49,58483.0,42.5169,42.5364,42.2447,42.2836,58483.0
2016-02-11 15:55:00,43.48,43.54,43.29,43.34,135315.0,42.2739,42.3322,42.0891,42.1378,135315.0
2016-02-12 09:30:00,44.32,44.83,44.26,44.39,38655.0,43.0906,43.5864,43.0322,43.1586,38655.0
2016-02-12 09:35:00,44.42,44.85,44.39,44.53,27583.0,43.1878,43.6059,43.1586,43.2947,27583.0
2016-02-12 09:40:00,44.54,44.66,43.85,43.85,33186.0,43.3045,43.4211,42.6336,42.6336,33186.0
2016-02-12 09:45:00,43.89,44.16,43.54,43.63,44323.0,42.6725,42.935,42.3322,42.4197,44323.0
2016-02-12 09:50:00,43.65,43.87,43.55,43.87,34941.0,42.4392,42.653,42.3419,42.653,34941.0
2016-02-12 09:55:00,43.87,44.06,43.63,43.98,23286.0,42.653,42.8378,42.4197,42.76,23286.0
2016-02-12 10:00:00,44.05,44.24,43.53,43.7,22015.0,42.8281,43.0128,42.3225,42.4878,22015.0
2016-02-12 10:05:00,43.79,44.0,43.66,43.78,24143.0,42.5753,42.7794,42.4489,42.5655,24143.0
2016-02-12 10:10:00,43.78,44.39,43.78,44.22,35370.0,42.5655,43.1586,42.5655,42.9933,35370.0
2016-02-12 10:15:00,44.34,44.65,44.03,44.65,29423.0,43.11,43.4114,42.8086,43.4114,29423.0
2016-02-12 10:20:00,44.64,44.71,44.3,44.42,27953.0,43.4017,43.4697,43.0711,43.1878,27953.0
2016-02-12 10:25:00,44.43,44.49,43.94,44.17,39550.0,43.1975,43.2559,42.7211,42.9447,39550.0
2016-02-12 10:30:00,44.17,44.88,44.17,44.8,23601.0,42.9447,43.635,42.9447,43.5573,23601.0
2016-02-12 10:35:00,44.8,44.85,44.63,44.77,19161.0,43.5573,43.6059,43.392,43.5281,19161.0
2016-02-12 10:40:00,44.73,44.75,44.59,44.63,27931.0,43.4892,43.5086,43.3531,43.392,27931.0
2016-02-12 10:45:00,44.6,44.95,44.41,44.8,60814.0,43.3628,43.7031,43.1781,43.5573,60814.0
2016-02-12 10:50:00,44.8,44.99,44.78,44.94,8986.0,43.5573,43.742,43.5378,43.6934,8986.0
2016-02-12 10:55:00,44.99,45.04,44.51,44.61,25226.0,43.742,43.7906,43.2753,43.3725,25226.0
2016-02-12 11:00:00,44.71,44.96,44.69,44.73,24083.0,43.4697,43.7128,43.4503,43.4892,24083.0
2016-02-12 11:05:00,44.74,45.18,44.74,45.12,12547.0,43.4989,43.9267,43.4989,43.8684,12547.0
2016-02-12 11:10:00,45.11,45.65,45.06,45.57,94894.0,43.8587,44.3837,43.81,44.3059,94894.0
2016-02-12 11:15:00,45.65,45.73,45.47,45.63,18697.0,44.3837,44.4615,44.2087,44.3642,18697.0
2016-02-12 11:20:00,45.58,45.7,45.43,45.44,16025.0,44.3156,44.4323,44.1698,44.1795,16025.0
2016-02-12 11:25:00,45.43,45.5,45.28,45.43,27290.0,44.1698,44.2378,44.0239,44.1698,27290.0
2016-02-12 11:30:00,45.46,45.6,45.45,45.57,18737.0,44.1989,44.3351,44.1892,44.3059,18737.0
2016-02-12 11:35:00,45.58,45.63,45.48,45.48,6410.0,44.3156,44.3642,44.2184,44.2184,6410.0
2016-02-12 11:40:00,45.53,45.63,45.35,45.35,22448.0,44.267,44.3642,44.092,44.092,22448.0
2016-02-12 11:45:00,45.37,45.8,45.33,45.73,24733.0,44.1114,44.5295,44.0725,44.4615,24733.0
2016-02-12 11:50:00,45.78,45.85,45.49,45.53,12667.0,44.5101,44.5781,44.2281,44.267,12667.0
2016-02-12 11:55:00,45.52,45.52,45.29,45.3,6542.0,44.2573,44.2573,44.0337,44.0434,6542.0
2016-02-12 12:00:00,45.31,45.36,45.28,45.31,10236.0,44.0531,44.1017,44.0239,44.0531,10236.0
2016-02-12 12:05:00,45.36,45.43,45.32,45.42,12546.0,44.1017,44.1698,44.0628,44.1601,12546.0
2016-02-12 12:10:00,45.4,45.5,45.36,45.4,13252.0,44.1406,44.2378,44.1017,44.1406,13252.0
2016-02-12 12:15:00,45.41,45.44,45.32,45.4,12959.0,44.1503,44.1795,44.0628,44.1406,12959.0
2016-02-12 12:20:00,45.38,45.56,45.38,45.48,23857.0,44.1212,44.2962,44.1212,44.2184,23857.0
2016-02-12 12:25:00,45.42,45.52,45.35,45.39,10103.0,44.1601,44.2573,44.092,44.1309,10103.0
2016-02-12 12:30:00,45.4,45.42,45.16,45.16,7500.0,44.1406,44.1601,43.9073,43.9073,7500.0
2016-02-12 12:35:00,45.19,45.25,45.12,45.21,10050.0,43.9364,43.9948,43.8684,43.9559,10050.0
2016-02-12 12:40:00,45.27,45.36,45.12,45.19,7720.0,44.0142,44.1017,43.8684,43.9364,7720.0
2016-02-12 12:45:00,45.19,45.24,44.98,45.04,6413.0,43.9364,43.985,43.7323,43.7906,6413.0
2016-02-12 12:50:00,45.03,45.16,44.89,45.15,11400.0,43.7809,43.9073,43.6448,43.8975,11400.0
2016-02-12 12:55:00,45.1,45.15,44.98,45.05,10689.0,43.8489,43.8975,43.7323,43.8003,10689.0
2016-02-12 13:00:00,45.06,45.21,45.06,45.12,13155.0,43.81,43.9559,43.81,43.8684,13155.0
2016-02-12 13:05:00,45.11,45.11,44.98,45.03,6350.0,43.8587,43.8587,43.7323,43.7809,6350.0
2016-02-12 13:10:00,45.05,45.14,44.93,44.95,5189.0,43.8003,43.8878,43.6836,43.7031,5189.0
2016-02-12 13:15:00,44.94,44.96,44.79,44.79,11014.0,43.6934,43.7128,43.5475,43.5475,11014.0
2016-02-12 13:20:00,44.8,44.83,44.7,44.7,5300.0,43.5573,43.5864,43.46,43.46,5300.0
2016-02-12 13:25:00,44.74,44.8,44.69,44.74,7800.0,43.4989,43.5573,43.4503,43.4989,7800.0
2016-02-12 13:30:00,44.73,44.86,44.69,44.84,10969.0,43.4892,43.6156,43.4503,43.5961,10969.0
2016-02-12 13:35:00,44.84,45.01,44.83,44.97,10035.0,43.5961,43.7614,43.5864,43.7225,10035.0
2016-02-12 13:40:00,44.97,44.97,44.81,44.86,15920.0,43.7225,43.7225,43.567,43.6156,15920.0
2016-02-12 13:45:00,44.89,44.89,44.83,44.84,4409.0,43.6448,43.6448,43.5864,43.5961,4409.0
2016-02-12 13:50:00,44.85,44.85,44.66,44.71,7805.0,43.6059,43.6059,43.4211,43.4697,7805.0
2016-02-12 13:55:00,44.68,44.68,44.57,44.65,5125.0,43.4406,43.4406,43.3336,43.4114,5125.0
2016-02-12 14:00:00,44.66,44.83,44.63,44.81,8425.0,43.4211,43.5864,43.392,43.567,8425.0
2016-02-12 14:05:00,44.78,44.98,44.73,44.98,20658.0,43.5378,43.7323,43.4892,43.7323,20658.0
2016-02-12 14:10:00,44.96,44.96,44.84,44.92,10819.0,43.7128,43.7128,43.5961,43.6739,10819.0
2016-02-12 14:15:00,44.91,45.04,44.89,44.96,21092.0,43.6642,43.7906,43.6448,43.7128,21092.0
2016-02-12 14:20:00,44.95,45.02,44.95,45.0,20894.0,43.7031,43.7711,43.7031,43.7517,20894.0
2016-02-12 14:25:00,44.99,45.23,44.99,45.14,8704.0,43.742,43.9753,43.742,43.8878,8704.0
2016-02-12 14:30:00,45.12,45.19,45.08,45.12,12676.0,43.8684,43.9364,43.8295,43.8684,12676.0
2016-02-12 14:35:00,45.11,45.11,45.0,45.05,7610.0,43.8587,43.8587,43.7517,43.8003,7610.0
2016-02-12 14:40:00,45.05,45.14,44.98,45.04,39299.0,43.8003,43.8878,43.7323,43.7906,39299.0
2016-02-12 14:45:00,45.07,45.23,45.06,45.22,9712.0,43.8198,43.9753,43.81,43.9656,9712.0
2016-02-12 14:50:00,45.25,45.45,45.25,45.35,12985.0,43.9948,44.1892,43.9948,44.092,12985.0
2016-02-12 14:55:00,45.36,45.46,45.31,45.39,21766.0,44.1017,44.1989,44.0531,44.1309,21766.0
2016-02-12 15:00:00,45.36,45.36,45.19,45.29,13701.0,44.1017,44.1017,43.9364,44.0337,13701.0
2016-02-12 15:05:00,45.31,45.42,45.26,45.26,31591.0,44.0531,44.1601,44.0045,44.0045,31591.0
2016-02-12 15:10:00,45.26,45.38,45.25,45.37,17856.0,44.0045,44.1212,43.9948,44.1114,17856.0
2016-02-12 15:15:00,45.37,45.45,45.34,45.39,33070.0,44.1114,44.1892,44.0823,44.1309,33070.0
2016-02-12 15:20:00,45.41,45.55,45.41,45.5,14871.0,44.1503,44.2864,44.1503,44.2378,14871.0
2016-02-12 15:25:00,45.5,45.52,45.22,45.3,34507.0,44.2378,44.2573,43.9656,44.0434,34507.0
2016-02-12 15:30:00,45.3,45.35,45.13,45.13,33780.0,44.0434,44.092,43.8781,43.8781,33780.0
2016-02-12 15:35:00,45.14,45.32,45.14,45.25,18806.0,43.8878,44.0628,43.8878,43.9948,18806.0
2016-02-12 15:40:00,45.25,45.36,45.15,45.3,29606.0,43.9948,44.1017,43.8975,44.0434,29606.0
2016-02-12 15:45:00,45.27,45.47,45.27,45.45,79669.0,44.0142,44.2087,44.0142,44.1892,79669.0
2016-02-12 15:50:00,45.46,45.46,45.32,45.37,58434.0,44.1989,44.1989,44.0628,44.1114,58434.0
2016-02-12 15:55:00,45.38,45.5,45.32,45.45,123554.0,44.1212,44.2378,44.0628,44.1892,123554.0
2016-02-16 09:30:00,46.31,47.13,46.02,47.03,38508.0,45.0254,45.8226,44.7434,45.7254,38508.0
2016-02-16 09:35:00,47.13,47.19,46.38,46.52,21913.0,45.8226,45.881,45.0934,45.2295,21913.0
2016-02-16 09:40:00,46.66,46.93,46.5,46.8,50725.0,45.3657,45.6282,45.2101,45.5018,50725.0
2016-02-16 09:45:00,46.85,46.87,46.25,46.27,16213.0,45.5504,45.5698,44.967,44.9865,16213.0
2016-02-16 09:50:00,46.25,46.38,45.98,45.98,15287.0,44.967,45.0934,44.7045,44.7045,15287.0
2016-02-16 09:55:00,46.02,46.22,46.01,46.06,14037.0,44.7434,44.9379,44.7337,44.7823,14037.0
2016-02-16 10:00:00,46.06,46.34,45.78,45.78,44439.0,44.7823,45.0545,44.5101,44.5101,44439.0
2016-02-16 10:05:00,45.78,46.08,45.59,46.01,12729.0,44.5101,44.8017,44.3253,44.7337,12729.0
2016-02-16 10:10:00,45.98,46.54,45.8,46.37,12065.0,44.7045,45.249,44.5295,45.0837,12065.0
2016-02-16 10:15:00,46.36,46.66,46.08,46.36,91898.0,45.074,45.3657,44.8017,45.074,91898.0
2016-02-16 10:20:00,46.37,46.73,46.26,46.59,16495.0,45.0837,45.4337,44.9768,45.2976,16495.0
2016-02-16 10:25:00,46.61,46.75,46.36,46.61,11581.0,45.317,45.4532,45.074,45.317,11581.0
2016-02-16 10:30:00,46.59,46.65,46.44,46.65,15536.0,45.2976,45.3559,45.1518,45.3559,15536.0
2016-02-16 10:35:00,46.61,46.79,46.47,46.79,13086.0,45.317,45.492,45.1809,45.492,13086.0
2016-02-16 10:40:00,46.78,47.11,46.76,46.78,13599.0,45.4823,45.8032,45.4629,45.4823,13599.0
2016-02-16 10:45:00,46.76,47.05,46.69,46.69,46718.0,45.4629,45.7448,45.3948,45.3948,46718.0
2016-02-16 10:50:00,46.69,46.88,46.43,46.46,12678.0,45.3948,45.5796,45.142,45.1712,12678.0
2016-02-16 10:55:00,46.42,46.74,46.39,46.55,28695.0,45.1323,45.4434,45.1031,45.2587,28695.0
2016-02-16 11:00:00,46.49,46.71,46.47,46.56,12800.0,45.2004,45.4143,45.1809,45.2684,12800.0
2016-02-16 11:05:00,46.54,46.54,46.29,46.31,12186.0,45.249,45.249,45.0059,45.0254,12186.0
2016-02-16 11:10:00,46.36,46.42,46.12,46.23,12826.0,45.074,45.1323,44.8406,44.9476,12826.0
2016-02-16 11:15:00,46.24,46.26,46.07,46.2,47600.0,44.9573,44.9768,44.792,44.9184,47600.0
2016-02-16 11:20:00,46.2,46.48,46.12,46.12,82483.0,44.9184,45.1906,44.8406,44.8406,82483.0
2016-02-16 11:25:00,46.12,46.19,46.02,46.05,26963.0,44.8406,44.9087,44.7434,44.7726,26963.0
2016-02-16 11:30:00,46.05,46.52,46.04,46.48,14758.0,44.7726,45.2295,44.7629,45.1906,14758.0
2016-02-16 11:35:00,46.51,46.55,46.21,46.25,17378.0,45.2198,45.2587,44.9281,44.967,17378.0
2016-02-16 11:40:00,46.22,46.25,46.0,46.03,10950.0,44.9379,44.967,44.724,44.7531,10950.0
2016-02-16 11:45:00,46.0,46.13,45.93,46.09,24600.0,44.724,44.8504,44.6559,44.8115,24600.0
2016-02-16 11:50:00,46.08,46.46,46.03,46.43,10949.0,44.8017,45.1712,44.7531,45.142,10949.0
2016-02-16 11:55:00,46.4,46.73,46.4,46.65,12636.0,45.1129,45.4337,45.1129,45.3559,12636.0
2016-02-16 12:00:00,46.64,47.06,46.64,47.06,13746.0,45.3462,45.7546,45.3462,45.7546,13746.0
2016-02-16 12:05:00,47.1,47.11,46.78,46.78,13476.0,45.7934,45.8032,45.4823,45.4823,13476.0
2016-02-16 12:10:00,46.76,46.96,46.71,46.96,11129.0,45.4629,45.6573,45.4143,45.6573,11129.0
2016-02-16 12:15:00,46.98,47.35,46.98,47.18,23615.0,45.6768,46.0365,45.6768,45.8712,23615.0
2016-02-16 12:20:00,47.12,47.24,47.1,47.1,10867.0,45.8129,45.9296,45.7934,45.7934,10867.0
2016-02-16 12:25:00,47.08,47.13,46.79,46.85,17582.0,45.774,45.8226,45.492,45.5504,17582.0
2016-02-16 12:30:00,46.87,46.97,46.84,46.9,6385.0,45.5698,45.6671,45.5407,45.599,6385.0
2016-02-16 12:35:00,46.88,46.95,46.82,46.82,19958.0,45.5796,45.6476,45.5212,45.5212,19958.0
2016-02-16 12:40:00,46.85,46.93,46.78,46.78,11688.0,45.5504,45.6282,45.4823,45.4823,11688.0
2016-02-16 12:45:00,46.78,46.98,46.78,46.98,10675.0,45.4823,45.6768,45.4823,45.6768,10675.0
2016-02-16 12:50:00,46.97,47.06,46.83,47.06,8899.0,45.6671,45.7546,45.5309,45.7546,8899.0
2016-02-16 12:55:00,47.08,47.27,47.03,47.26,16374.0,45.774,45.9587,45.7254,45.949,16374.0
2016-02-16 13:00:00,47.25,47.31,47.11,47.19,18332.0,45.9393,45.9976,45.8032,45.881,18332.0
2016-02-16 13:05:00,47.18,47.29,47.17,47.27,13749.0,45.8712,45.9782,45.8615,45.9587,13749.0
2016-02-16 13:10:00,47.3,47.36,47.17,47.27,10929.0,45.9879,46.0462,45.8615,45.9587,10929.0
2016-02-16 13:15:00,47.26,47.29,47.15,47.27,23134.0,45.949,45.9782,45.8421,45.9587,23134.0
2016-02-16 13:20:00,47.26,47.26,47.12,47.13,9635.0,45.949,45.949,45.8129,45.8226,9635.0
2016-02-16 13:25:00,47.19,47.27,47.07,47.1,10638.0,45.881,45.9587,45.7643,45.7934,10638.0
2016-02-16 13:30:00,47.1,47.33,47.08,47.32,27761.0,45.7934,46.0171,45.774,46.0073,27761.0
2016-02-16 13:35:00,47.33,47.45,47.33,47.41,12449.0,46.0171,46.1337,46.0171,46.0948,12449.0
2016-02-16 13:40:00,47.36,47.64,47.35,47.5,17837.0,46.0462,46.3185,46.0365,46.1824,17837.0
2016-02-16 13:45:00,47.49,47.51,47.29,47.39,5741.0,46.1726,46.1921,45.9782,46.0754,5741.0
2016-02-16 13:50:00,47.41,47.66,47.41,47.66,6319.0,46.0948,46.3379,46.0948,46.3379,6319.0
2016-02-16 13:55:00,47.64,47.71,47.58,47.64,13581.0,46.3185,46.3865,46.2601,46.3185,13581.0
2016-02-16 14:00:00,47.6,47.65,47.54,47.59,9800.0,46.2796,46.3282,46.2212,46.2699,9800.0
2016-02-16 14:05:00,47.59,47.64,47.44,47.44,8382.0,46.2699,46.3185,46.124,46.124,8382.0
2016-02-16 14:10:00,47.46,47.64,47.46,47.62,9190.0,46.1435,46.3185,46.1435,46.299,9190.0
2016-02-16 14:15:00,47.57,47.65,47.56,47.56,19868.0,46.2504,46.3282,46.2407,46.2407,19868.0
2016-02-16 14:20:00,47.55,47.55,47.41,47.48,6726.0,46.231,46.231,46.0948,46.1629,6726.0
2016-02-16 14:25:00,47.47,47.66,47.46,47.66,14035.0,46.1532,46.3379,46.1435,46.3379,14035.0
2016-02-16 14:30:00,47.64,47.77,47.51,47.52,22396.0,46.3185,46.4449,46.1921,46.2018,22396.0
2016-02-16 14:35:00,47.53,47.57,47.44,47.46,16522.0,46.2115,46.2504,46.124,46.1435,16522.0
2016-02-16 14:40:00,47.47,47.58,47.47,47.55,25330.0,46.1532,46.2601,46.1532,46.231,25330.0
2016-02-16 14:45:00,47.54,47.55,47.39,47.48,13386.0,46.2212,46.231,46.0754,46.1629,13386.0
2016-02-16 14:50:00,47.47,47.48,47.37,47.39,31604.0,46.1532,46.1629,46.056,46.0754,31604.0
2016-02-16 14:55:00,47.39,47.53,47.39,47.45,27884.0,46.0754,46.2115,46.0754,46.1337,27884.0
2016-02-16 15:00:00,47.44,47.56,47.44,47.53,19246.0,46.124,46.2407,46.124,46.2115,19246.0
2016-02-16 15:05:00,47.55,47.55,47.27,47.27,22803.0,46.231,46.231,45.9587,45.9587,22803.0
2016-02-16 15:10:00,47.3,47.44,47.27,47.41,23710.0,45.9879,46.124,45.9587,46.0948,23710.0
2016-02-16 15:15:00,47.42,47.47,47.38,47.4,26665.0,46.1046,46.1532,46.0657,46.0851,26665.0
2016-02-16 15:20:00,47.4,47.46,47.38,47.41,24515.0,46.0851,46.1435,46.0657,46.0948,24515.0
2016-02-16 15:25:00,47.41,47.55,47.39,47.54,27014.0,46.0948,46.231,46.0754,46.2212,27014.0
2016-02-16 15:30:00,47.55,47.57,47.38,47.45,30577.0,46.231,46.2504,46.0657,46.1337,30577.0
2016-02-16 15:35:00,47.45,47.52,47.38,47.39,32964.0,46.1337,46.2018,46.0657,46.0754,32964.0
2016-02-16 15:40:00,47.39,47.52,47.3,47.52,72001.0,46.0754,46.2018,45.9879,46.2018,72001.0
2016-02-16 15:45:00,47.5,47.55,47.37,47.47,70157.0,46.1824,46.231,46.056,46.1532,70157.0
2016-02-16 15:50:00,47.47,47.62,47.43,47.61,64456.0,46.1532,46.299,46.1143,46.2893,64456.0
2016-02-16 15:55:00,47.61,47.63,47.51,47.56,104577.0,46.2893,46.3087,46.1921,46.2407,104577.0
2016-02-17 09:30:00,48.02,48.31,47.32,47.38,53701.0,46.6879,46.9699,46.0073,46.0657,53701.0
2016-02-17 09:35:00,47.33,48.41,47.31,48.41,37100.0,46.0171,47.0671,45.9976,47.0671,37100.0
2016-02-17 09:40:00,48.44,48.49,48.05,48.21,61105.0,47.0963,47.1449,46.7171,46.8727,61105.0
2016-02-17 09:45:00,48.3,48.43,48.0,48.22,21260.0,46.9602,47.0866,46.6685,46.8824,21260.0
2016-02-17 09:50:00,48.27,48.67,48.27,48.43,34957.0,46.931,47.3199,46.931,47.0866,34957.0
2016-02-17 09:55:00,48.46,48.47,48.14,48.18,16724.0,47.1157,47.1254,46.8046,46.8435,16724.0
2016-02-17 10:00:00,48.23,48.6,48.19,48.19,95452.0,46.8921,47.2518,46.8532,46.8532,95452.0
2016-02-17 10:05:00,48.19,48.88,48.16,48.86,12000.0,46.8532,47.5241,46.824,47.5046,12000.0
2016-02-17 10:10:00,48.86,49.17,48.76,49.07,16903.0,47.5046,47.806,47.4074,47.7088,16903.0
2016-02-17 10:15:00,49.12,49.16,48.83,49.16,24856.0,47.7574,47.7963,47.4755,47.7963,24856.0
2016-02-17 10:20:00,49.17,49.19,48.79,49.12,23711.0,47.806,47.8255,47.4366,47.7574,23711.0
2016-02-17 10:25:00,49.09,49.09,48.58,48.97,44292.0,47.7282,47.7282,47.2324,47.6116,44292.0
2016-02-17 10:30:00,49.0,49.13,48.88,48.98,14648.0,47.6407,47.7671,47.5241,47.6213,14648.0
2016-02-17 10:35:00,48.97,49.08,48.75,48.81,16250.0,47.6116,47.7185,47.3977,47.456,16250.0
2016-02-17 10:40:00,48.82,49.15,48.71,49.0,29622.0,47.4657,47.7866,47.3588,47.6407,29622.0
2016-02-17 10:45:00,49.0,49.01,48.7,48.87,32239.0,47.6407,47.6505,47.3491,47.5143,32239.0
2016-02-17 10:50:00,48.87,49.06,48.8,48.91,67425.0,47.5143,47.6991,47.4463,47.5532,67425.0
2016-02-17 10:55:00,48.92,49.01,48.71,48.72,40324.0,47.563,47.6505,47.3588,47.3685,40324.0
2016-02-17 11:00:00,48.69,48.76,48.5,48.59,72655.0,47.3393,47.4074,47.1546,47.2421,72655.0
2016-02-17 11:05:00,48.61,48.64,48.42,48.46,64338.0,47.2616,47.2907,47.0768,47.1157,64338.0
2016-02-17 11:10:00,48.4,48.45,48.13,48.18,13087.0,47.0574,47.106,46.7949,46.8435,13087.0
2016-02-17 11:15:00,48.21,48.37,48.21,48.35,14526.0,46.8727,47.0282,46.8727,47.0088,14526.0
2016-02-17 11:20:00,48.37,48.41,48.24,48.36,17206.0,47.0282,47.0671,46.9018,47.0185,17206.0
2016-02-17 11:25:00,48.36,48.5,48.28,48.36,11359.0,47.0185,47.1546,46.9407,47.0185,11359.0
2016-02-17 11:30:00,48.37,48.6,48.31,48.6,23446.0,47.0282,47.2518,46.9699,47.2518,23446.0
2016-02-17 11:35:00,48.6,48.61,48.25,48.32,21834.0,47.2518,47.2616,46.9115,46.9796,21834.0
2016-02-17 11:40:00,48.3,48.44,48.24,48.25,26716.0,46.9602,47.0963,46.9018,46.9115,26716.0
2016-02-17 11:45:00,48.25,48.33,48.24,48.33,29522.0,46.9115,46.9893,46.9018,46.9893,29522.0
2016-02-17 11:50:00,48.31,48.55,48.3,48.49,39782.0,46.9699,47.2032,46.9602,47.1449,39782.0
2016-02-17 11:55:00,48.5,48.62,48.47,48.57,10562.0,47.1546,47.2713,47.1254,47.2227,10562.0
2016-02-17 12:00:00,48.59,48.63,48.44,48.47,41374.0,47.2421,47.281,47.0963,47.1254,41374.0
2016-02-17 12:05:00,48.51,48.55,48.37,48.43,23088.0,47.1643,47.2032,47.0282,47.0866,23088.0
2016-02-17 12:10:00,48.45,48.46,48.22,48.32,14861.0,47.106,47.1157,46.8824,46.9796,14861.0
2016-02-17 12:15:00,48.28,48.42,48.26,48.42,6731.0,46.9407,47.0768,46.9213,47.0768,6731.0
2016-02-17 12:20:00,48.39,48.46,48.33,48.34,7120.0,47.0477,47.1157,46.9893,46.9991,7120.0
2016-02-17 12:25:00,48.33,48.35,48.19,48.2,21194.0,46.9893,47.0088,46.8532,46.8629,21194.0
2016-02-17 12:30:00,48.26,48.44,48.2,48.41,9000.0,46.9213,47.0963,46.8629,47.0671,9000.0
2016-02-17 12:35:00,48.37,48.55,48.34,48.42,8575.0,47.0282,47.2032,46.9991,47.0768,8575.0
2016-02-17 12:40:00,48.41,48.63,48.37,48.48,73455.0,47.0671,47.281,47.0282,47.1352,73455.0
2016-02-17 12:45:00,48.53,48.53,48.36,48.46,27439.0,47.1838,47.1838,47.0185,47.1157,27439.0
2016-02-17 12:50:00,48.49,48.58,48.36,48.51,20178.0,47.1449,47.2324,47.0185,47.1643,20178.0
2016-02-17 12:55:00,48.54,48.57,48.43,48.45,14500.0,47.1935,47.2227,47.0866,47.106,14500.0
2016-02-17 13:00:00,48.48,48.52,48.35,48.36,27089.0,47.1352,47.1741,47.0088,47.0185,27089.0
2016-02-17 13:05:00,48.32,48.34,48.19,48.33,18622.0,46.9796,46.9991,46.8532,46.9893,18622.0
2016-02-17 13:10:00,48.32,48.33,48.09,48.3,18121.0,46.9796,46.9893,46.756,46.9602,18121.0
2016-02-17 13:15:00,48.24,48.36,48.23,48.29,7350.0,46.9018,47.0185,46.8921,46.9504,7350.0
2016-02-17 13:20:00,48.3,48.34,48.25,48.27,5200.0,46.9602,46.9991,46.9115,46.931,5200.0
2016-02-17 13:25:00,48.24,48.34,48.18,48.3,11630.0,46.9018,46.9991,46.8435,46.9602,11630.0
2016-02-17 13:30:00,48.3,48.31,48.16,48.17,12571.0,46.9602,46.9699,46.824,46.8338,12571.0
2016-02-17 13:35:00,48.2,48.29,48.13,48.15,20750.0,46.8629,46.9504,46.7949,46.8143,20750.0
2016-02-17 13:40:00,48.17,48.29,48.12,48.29,9850.0,46.8338,46.9504,46.7852,46.9504,9850.0
2016-02-17 13:45:00,48.29,48.31,48.18,48.3,23120.0,46.9504,46.9699,46.8435,46.9602,23120.0
2016-02-17 13:50:00,48.3,48.35,48.2,48.2,13480.0,46.9602,47.0088,46.8629,46.8629,13480.0
2016-02-17 13:55:00,48.2,48.31,48.18,48.28,5825.0,46.8629,46.9699,46.8435,46.9407,5825.0
2016-02-17 14:00:00,48.28,48.33,48.17,48.29,16465.0,46.9407,46.9893,46.8338,46.9504,16465.0
2016-02-17 14:05:00,48.3,48.43,48.28,48.34,21496.0,46.9602,47.0866,46.9407,46.9991,21496.0
2016-02-17 14:10:00,48.34,48.4,48.31,48.37,9668.0,46.9991,47.0574,46.9699,47.0282,9668.0
2016-02-17 14:15:00,48.37,48.5,48.36,48.38,20639.0,47.0282,47.1546,47.0185,47.0379,20639.0
2016-02-17 14:20:00,48.41,48.45,48.28,48.31,28351.0,47.0671,47.106,46.9407,46.9699,28351.0
2016-02-17 14:25:00,48.31,48.35,48.28,48.29,6532.0,46.9699,47.0088,46.9407,46.9504,6532.0
2016-02-17 14:30:00,48.32,48.39,48.28,48.3,24061.0,46.9796,47.0477,46.9407,46.9602,24061.0
2016-02-17 14:35:00,48.3,48.38,48.29,48.35,14582.0,46.9602,47.0379,46.9504,47.0088,14582.0
2016-02-17 14:40:00,48.37,48.43,48.34,48.36,24276.0,47.0282,47.0866,46.9991,47.0185,24276.0
2016-02-17 14:45:00,48.36,48.36,48.21,48.21,27817.0,47.0185,47.0185,46.8727,46.8727,27817.0
2016-02-17 14:50:00,48.22,48.22,48.11,48.16,5367.0,46.8824,46.8824,46.7754,46.824,5367.0
2016-02-17 14:55:00,48.18,48.18,48.0,48.05,20495.0,46.8435,46.8435,46.6685,46.7171,20495.0
2016-02-17 15:00:00,48.06,48.2,48.06,48.2,11148.0,46.7268,46.8629,46.7268,46.8629,11148.0
2016-02-17 15:05:00,48.21,48.36,48.21,48.34,15610.0,46.8727,47.0185,46.8727,46.9991,15610.0
2016-02-17 15:10:00,48.32,48.4,48.25,48.28,14494.0,46.9796,47.0574,46.9115,46.9407,14494.0
2016-02-17 15:15:00,48.32,48.35,48.27,48.27,21349.0,46.9796,47.0088,46.931,46.931,21349.0
2016-02-17 15:20:00,48.28,48.3,48.2,48.2,18594.0,46.9407,46.9602,46.8629,46.8629,18594.0
2016-02-17 15:25:00,48.21,48.27,48.19,48.27,16121.0,46.8727,46.931,46.8532,46.931,16121.0
2016-02-17 15:30:00,48.26,48.27,48.21,48.25,39501.0,46.9213,46.931,46.8727,46.9115,39501.0
2016-02-17 15:35:00,48.26,48.28,48.14,48.27,36585.0,46.9213,46.9407,46.8046,46.931,36585.0
2016-02-17 15:40:00,48.27,48.31,48.18,48.22,38651.0,46.931,46.9699,46.8435,46.8824,38651.0
2016-02-17 15:45:00,48.22,48.24,48.04,48.07,44544.0,46.8824,46.9018,46.7074,46.7365,44544.0
2016-02-17 15:50:00,48.07,48.2,48.07,48.17,63495.0,46.7365,46.8629,46.7365,46.8338,63495.0
2016-02-17 15:55:00,48.18,48.21,48.11,48.19,106091.0,46.8435,46.8727,46.7754,46.8532,106091.0
2016-02-18 09:30:00,48.78,48.99,48.36,48.7,34043.0,47.4268,47.631,47.0185,47.3491,34043.0
2016-02-18 09:35:00,48.58,48.69,48.32,48.52,22732.0,47.2324,47.3393,46.9796,47.1741,22732.0
2016-02-18 09:40:00,48.63,48.87,48.33,48.5,86411.0,47.281,47.5143,46.9893,47.1546,86411.0
2016-02-18 09:45:00,48.48,48.5,48.23,48.4,20804.0,47.1352,47.1546,46.8921,47.0574,20804.0
2016-02-18 09:50:00,48.39,48.71,48.31,48.6,14917.0,47.0477,47.3588,46.9699,47.2518,14917.0
2016-02-18 09:55:00,48.58,48.62,48.43,48.52,66007.0,47.2324,47.2713,47.0866,47.1741,66007.0
2016-02-18 10:00:00,48.55,48.56,48.18,48.27,39888.0,47.2032,47.2129,46.8435,46.931,39888.0
2016-02-18 10:05:00,48.28,48.33,47.85,47.85,17908.0,46.9407,46.9893,46.5226,46.5226,17908.0
2016-02-18 10:10:00,47.88,47.98,47.73,47.98,14820.0,46.5518,46.649,46.406,46.649,14820.0
2016-02-18 10:15:00,48.07,48.15,47.88,48.14,10513.0,46.7365,46.8143,46.5518,46.8046,10513.0
2016-02-18 10:20:00,48.14,48.59,48.14,48.54,11047.0,46.8046,47.2421,46.8046,47.1935,11047.0
2016-02-18 10:25:00,48.58,48.82,48.58,48.82,16125.0,47.2324,47.4657,47.2324,47.4657,16125.0
2016-02-18 10:30:00,48.79,48.79,48.46,48.46,15068.0,47.4366,47.4366,47.1157,47.1157,15068.0
2016-02-18 10:35:00,48.46,48.65,48.29,48.6,8378.0,47.1157,47.3005,46.9504,47.2518,8378.0
2016-02-18 10:40:00,48.57,49.0,48.55,49.0,22369.0,47.2227,47.6407,47.2032,47.6407,22369.0
2016-02-18 10:45:00,49.04,49.25,48.89,48.91,18293.0,47.6796,47.8838,47.5338,47.5532,18293.0
2016-02-18 10:50:00,48.93,49.26,48.9,49.23,18159.0,47.5727,47.8935,47.5435,47.8644,18159.0
2016-02-18 10:55:00,49.21,49.5,49.21,49.36,14983.0,47.8449,48.1269,47.8449,47.9908,14983.0
2016-02-18 11:00:00,49.32,49.34,49.0,49.04,38209.0,47.9519,47.9713,47.6407,47.6796,38209.0
2016-02-18 11:05:00,49.04,49.09,48.48,48.57,27734.0,47.6796,47.7282,47.1352,47.2227,27734.0
2016-02-18 11:10:00,48.64,49.03,48.59,48.89,30202.0,47.2907,47.6699,47.2421,47.5338,30202.0
2016-02-18 11:15:00,48.93,49.2,48.92,49.0,15400.0,47.5727,47.8352,47.563,47.6407,15400.0
2016-02-18 11:20:00,48.99,49.02,48.55,48.58,45922.0,47.631,47.6602,47.2032,47.2324,45922.0
2016-02-18 11:25:00,48.55,48.6,48.2,48.41,63082.0,47.2032,47.2518,46.8629,47.0671,63082.0
2016-02-18 11:30:00,48.46,48.66,48.31,48.57,46010.0,47.1157,47.3102,46.9699,47.2227,46010.0
2016-02-18 11:35:00,48.6,48.83,48.39,48.74,14989.0,47.2518,47.4755,47.0477,47.388,14989.0
2016-02-18 11:40:00,48.79,48.99,48.68,48.95,42378.0,47.4366,47.631,47.3296,47.5921,42378.0
2016-02-18 11:45:00,48.91,48.95,48.62,48.74,8802.0,47.5532,47.5921,47.2713,47.388,8802.0
2016-02-18 11:50:00,48.7,48.95,48.58,48.94,4007.0,47.3491,47.5921,47.2324,47.5824,4007.0
2016-02-18 11:55:00,48.94,49.13,48.8,49.11,23521.0,47.5824,47.7671,47.4463,47.7477,23521.0
2016-02-18 12:00:00,49.07,49.25,48.98,49.2,29497.0,47.7088,47.8838,47.6213,47.8352,29497.0
2016-02-18 12:05:00,49.17,49.4,49.13,49.35,19249.0,47.806,48.0296,47.7671,47.981,19249.0
2016-02-18 12:10:00,49.31,49.59,49.31,49.56,21593.0,47.9421,48.2144,47.9421,48.1852,21593.0
2016-02-18 12:15:00,49.54,49.57,49.44,49.57,24368.0,48.1658,48.1949,48.0685,48.1949,24368.0
2016-02-18 12:20:00,49.51,49.62,49.47,49.58,10220.0,48.1366,48.2435,48.0977,48.2047,10220.0
2016-02-18 12:25:00,49.59,49.74,49.57,49.67,14963.0,48.2144,48.3602,48.1949,48.2922,14963.0
2016-02-18 12:30:00,49.7,49.74,49.66,49.71,15002.0,48.3213,48.3602,48.2824,48.331,15002.0
2016-02-18 12:35:00,49.69,49.69,49.33,49.37,20419.0,48.3116,48.3116,47.9616,48.0005,20419.0
2016-02-18 12:40:00,49.37,49.37,49.16,49.16,3986.0,48.0005,48.0005,47.7963,47.7963,3986.0
2016-02-18 12:45:00,49.16,49.22,49.03,49.22,6752.0,47.7963,47.8546,47.6699,47.8546,6752.0
2016-02-18 12:50:00,49.26,49.39,49.26,49.39,8519.0,47.8935,48.0199,47.8935,48.0199,8519.0
2016-02-18 12:55:00,49.43,49.43,49.25,49.34,22612.0,48.0588,48.0588,47.8838,47.9713,22612.0
2016-02-18 13:00:00,49.37,49.48,49.34,49.41,19918.0,48.0005,48.1074,47.9713,48.0394,19918.0
2016-02-18 13:05:00,49.41,49.56,49.31,49.56,10084.0,48.0394,48.1852,47.9421,48.1852,10084.0
2016-02-18 13:10:00,49.53,49.55,49.44,49.51,50907.0,48.156,48.1755,48.0685,48.1366,50907.0
2016-02-18 13:15:00,49.49,49.51,49.08,49.24,83164.0,48.1172,48.1366,47.7185,47.8741,83164.0
2016-02-18 13:20:00,49.26,49.52,49.26,49.43,31240.0,47.8935,48.1463,47.8935,48.0588,31240.0
2016-02-18 13:25:00,49.47,49.56,49.32,49.32,14236.0,48.0977,48.1852,47.9519,47.9519,14236.0
2016-02-18 13:30:00,49.32,49.53,49.28,49.51,16468.0,47.9519,48.156,47.913,48.1366,16468.0
2016-02-18 13:35:00,49.52,49.58,49.43,49.43,34979.0,48.1463,48.2047,48.0588,48.0588,34979.0
2016-02-18 13:40:00,49.41,49.46,49.39,49.43,7581.0,48.0394,48.088,48.0199,48.0588,7581.0
2016-02-18 13:45:00,49.41,49.52,49.21,49.22,35256.0,48.0394,48.1463,47.8449,47.8546,35256.0
2016-02-18 13:50:00,49.2,49.42,49.19,49.37,31651.0,47.8352,48.0491,47.8255,48.0005,31651.0
2016-02-18 13:55:00,49.39,49.65,49.32,49.59,49575.0,48.0199,48.2727,47.9519,48.2144,49575.0
2016-02-18 14:00:00,49.62,49.75,49.59,49.66,35679.0,48.2435,48.3699,48.2144,48.2824,35679.0
2016-02-18 14:05:00,49.68,49.98,49.66,49.93,33767.0,48.3019,48.5936,48.2824,48.5449,33767.0
2016-02-18 14:10:00,49.94,50.23,49.93,49.95,39367.0,48.5547,48.8366,48.5449,48.5644,39367.0
2016-02-18 14:15:00,49.93,50.07,49.88,50.02,39725.0,48.5449,48.6811,48.4963,48.6324,39725.0
2016-02-18 14:20:00,50.05,50.14,49.95,49.97,12386.0,48.6616,48.7491,48.5644,48.5838,12386.0
2016-02-18 14:25:00,49.98,50.29,49.91,50.24,16385.0,48.5936,48.895,48.5255,48.8463,16385.0
2016-02-18 14:30:00,50.25,50.37,50.24,50.35,26354.0,48.8561,48.9727,48.8463,48.9533,26354.0
2016-02-18 14:35:00,50.31,50.44,50.13,50.17,27124.0,48.9144,49.0408,48.7394,48.7783,27124.0
2016-02-18 14:40:00,50.17,50.28,50.07,50.2,21740.0,48.7783,48.8852,48.6811,48.8075,21740.0
2016-02-18 14:45:00,50.17,50.45,50.03,50.03,63239.0,48.7783,49.0505,48.6422,48.6422,63239.0
2016-02-18 14:50:00,50.05,50.21,50.05,50.16,14538.0,48.6616,48.8172,48.6616,48.7686,14538.0
2016-02-18 14:55:00,50.18,50.34,50.05,50.25,29064.0,48.788,48.9436,48.6616,48.8561,29064.0
2016-02-18 15:00:00,50.26,50.4,50.22,50.22,28170.0,48.8658,49.0019,48.8269,48.8269,28170.0
2016-02-18 15:05:00,50.22,50.24,50.05,50.1,31003.0,48.8269,48.8463,48.6616,48.7102,31003.0
2016-02-18 15:10:00,50.1,50.19,50.06,50.12,29496.0,48.7102,48.7977,48.6713,48.7297,29496.0
2016-02-18 15:15:00,50.13,50.26,50.13,50.25,54332.0,48.7394,48.8658,48.7394,48.8561,54332.0
2016-02-18 15:20:00,50.28,50.28,50.1,50.13,56209.0,48.8852,48.8852,48.7102,48.7394,56209.0
2016-02-18 15:25:00,50.12,50.12,49.85,49.93,42568.0,48.7297,48.7297,48.4672,48.5449,42568.0
2016-02-18 15:30:00,49.93,50.04,49.86,49.91,53754.0,48.5449,48.6519,48.4769,48.5255,53754.0
2016-02-18 15:35:00,49.95,50.03,49.82,49.9,50421.0,48.5644,48.6422,48.438,48.5158,50421.0
2016-02-18 15:40:00,49.91,49.96,49.85,49.87,58495.0,48.5255,48.5741,48.4672,48.4866,58495.0
2016-02-18 15:45:00,49.86,49.87,49.79,49.83,50833.0,48.4769,48.4866,48.4088,48.4477,50833.0
2016-02-18 15:50:00,49.84,49.95,49.81,49.93,66569.0,48.4574,48.5644,48.4283,48.5449,66569.0
2016-02-18 15:55:00,49.92,49.93,49.81,49.87,143806.0,48.5352,48.5449,48.4283,48.4866,143806.0
2016-02-19 09:30:00,49.22,49.28,47.82,47.82,62324.0,47.8546,47.913,46.4935,46.4935,62324.0
2016-02-19 09:35:00,47.87,48.24,47.51,47.71,27183.0,46.5421,46.9018,46.1921,46.3865,27183.0
2016-02-19 09:40:00,47.68,48.73,47.68,48.59,47825.0,46.3574,47.3782,46.3574,47.2421,47825.0
2016-02-19 09:45:00,48.52,48.6,47.83,47.87,20646.0,47.1741,47.2518,46.5032,46.5421,20646.0
2016-02-19 09:50:00,47.87,48.13,47.65,47.65,13712.0,46.5421,46.7949,46.3282,46.3282,13712.0
2016-02-19 09:55:00,47.61,48.07,47.61,47.67,81991.0,46.2893,46.7365,46.2893,46.3476,81991.0
2016-02-19 10:00:00,47.63,47.64,46.98,47.17,42925.0,46.3087,46.3185,45.6768,45.8615,42925.0
2016-02-19 10:05:00,47.12,47.33,47.0,47.04,31370.0,45.8129,46.0171,45.6962,45.7351,31370.0
2016-02-19 10:10:00,47.08,47.45,47.03,47.27,32455.0,45.774,46.1337,45.7254,45.9587,32455.0
2016-02-19 10:15:00,47.23,47.46,47.18,47.4,60941.0,45.9198,46.1435,45.8712,46.0851,60941.0
2016-02-19 10:20:00,47.41,47.46,47.2,47.23,44719.0,46.0948,46.1435,45.8907,45.9198,44719.0
2016-02-19 10:25:00,47.21,47.34,47.02,47.21,22885.0,45.9004,46.0268,45.7157,45.9004,22885.0
2016-02-19 10:30:00,47.2,47.29,47.0,47.25,22614.0,45.8907,45.9782,45.6962,45.9393,22614.0
2016-02-19 10:35:00,47.24,47.24,46.99,47.08,27964.0,45.9296,45.9296,45.6865,45.774,27964.0
2016-02-19 10:40:00,47.05,47.05,46.65,46.72,31286.0,45.7448,45.7448,45.3559,45.424,31286.0
2016-02-19 10:45:00,46.71,47.02,46.71,46.98,23129.0,45.4143,45.7157,45.4143,45.6768,23129.0
2016-02-19 10:50:00,46.97,47.53,46.97,47.38,99178.0,45.6671,46.2115,45.6671,46.0657,99178.0
2016-02-19 10:55:00,47.36,47.78,47.34,47.47,68552.0,46.0462,46.4546,46.0268,46.1532,68552.0
2016-02-19 11:00:00,47.48,47.49,47.06,47.09,37124.0,46.1629,46.1726,45.7546,45.7837,37124.0
2016-02-19 11:05:00,47.09,47.23,47.07,47.17,28711.0,45.7837,45.9198,45.7643,45.8615,28711.0
2016-02-19 11:10:00,47.22,47.34,47.15,47.22,10503.0,45.9101,46.0268,45.8421,45.9101,10503.0
2016-02-19 11:15:00,47.2,47.33,47.11,47.28,15965.0,45.8907,46.0171,45.8032,45.9685,15965.0
2016-02-19 11:20:00,47.28,47.43,47.27,47.3,15261.0,45.9685,46.1143,45.9587,45.9879,15261.0
2016-02-19 11:25:00,47.31,47.48,47.24,47.4,46567.0,45.9976,46.1629,45.9296,46.0851,46567.0
2016-02-19 11:30:00,47.4,47.49,47.36,47.48,31045.0,46.0851,46.1726,46.0462,46.1629,31045.0
2016-02-19 11:35:00,47.49,47.58,47.45,47.58,17800.0,46.1726,46.2601,46.1337,46.2601,17800.0
2016-02-19 11:40:00,47.59,47.81,47.57,47.78,12422.0,46.2699,46.4838,46.2504,46.4546,12422.0
2016-02-19 11:45:00,47.77,47.77,47.62,47.72,16663.0,46.4449,46.4449,46.299,46.3963,16663.0
2016-02-19 11:50:00,47.73,47.83,47.7,47.81,20122.0,46.406,46.5032,46.3768,46.4838,20122.0
2016-02-19 11:55:00,47.78,47.78,47.59,47.74,11200.0,46.4546,46.4546,46.2699,46.4157,11200.0
2016-02-19 12:00:00,47.7,47.75,47.62,47.65,7810.0,46.3768,46.4254,46.299,46.3282,7810.0
2016-02-19 12:05:00,47.65,47.75,47.65,47.71,11019.0,46.3282,46.4254,46.3282,46.3865,11019.0
2016-02-19 12:10:00,47.71,47.81,47.71,47.8,9615.0,46.3865,46.4838,46.3865,46.474,9615.0
2016-02-19 12:15:00,47.8,47.81,47.63,47.64,8994.0,46.474,46.4838,46.3087,46.3185,8994.0
2016-02-19 12:20:00,47.65,47.78,47.64,47.7,9751.0,46.3282,46.4546,46.3185,46.3768,9751.0
2016-02-19 12:25:00,47.74,47.86,47.73,47.75,11237.0,46.4157,46.5324,46.406,46.4254,11237.0
2016-02-19 12:30:00,47.74,47.86,47.74,47.81,9200.0,46.4157,46.5324,46.4157,46.4838,9200.0
2016-02-19 12:35:00,47.8,47.94,47.8,47.94,16273.0,46.474,46.6101,46.474,46.6101,16273.0
2016-02-19 12:40:00,47.92,48.04,47.88,48.02,54585.0,46.5907,46.7074,46.5518,46.6879,54585.0
2016-02-19 12:45:00,47.99,48.08,47.95,47.99,35299.0,46.6588,46.7463,46.6199,46.6588,35299.0
2016-02-19 12:50:00,48.0,48.15,47.99,48.15,19300.0,46.6685,46.8143,46.6588,46.8143,19300.0
2016-02-19 12:55:00,48.12,48.12,48.02,48.09,10347.0,46.7852,46.7852,46.6879,46.756,10347.0
2016-02-19 13:00:00,48.11,48.19,47.94,47.98,10140.0,46.7754,46.8532,46.6101,46.649,10140.0
2016-02-19 13:05:00,47.99,48.06,47.92,47.96,6924.0,46.6588,46.7268,46.5907,46.6296,6924.0
2016-02-19 13:10:00,47.94,47.99,47.91,47.95,7500.0,46.6101,46.6588,46.581,46.6199,7500.0
2016-02-19 13:15:00,47.97,48.02,47.95,47.97,7030.0,46.6393,46.6879,46.6199,46.6393,7030.0
2016-02-19 13:20:00,47.99,48.03,47.95,47.98,7314.0,46.6588,46.6977,46.6199,46.649,7314.0
2016-02-19 13:25:00,47.99,48.12,47.99,48.08,17702.0,46.6588,46.7852,46.6588,46.7463,17702.0
2016-02-19 13:30:00,48.04,48.14,47.99,48.07,31699.0,46.7074,46.8046,46.6588,46.7365,31699.0
2016-02-19 13:35:00,48.05,48.1,48.02,48.08,10394.0,46.7171,46.7657,46.6879,46.7463,10394.0
2016-02-19 13:40:00,48.08,48.09,47.91,47.92,9292.0,46.7463,46.756,46.581,46.5907,9292.0
2016-02-19 13:45:00,47.92,47.92,47.75,47.85,10919.0,46.5907,46.5907,46.4254,46.5226,10919.0
2016-02-19 13:50:00,47.84,47.91,47.84,47.88,2400.0,46.5129,46.581,46.5129,46.5518,2400.0
2016-02-19 13:55:00,47.86,47.95,47.85,47.91,4140.0,46.5324,46.6199,46.5226,46.581,4140.0
2016-02-19 14:00:00,47.95,47.98,47.91,47.96,4870.0,46.6199,46.649,46.581,46.6296,4870.0
2016-02-19 14:05:00,47.97,48.1,47.97,48.01,8203.0,46.6393,46.7657,46.6393,46.6782,8203.0
2016-02-19 14:10:00,48.0,48.07,47.96,48.06,7841.0,46.6685,46.7365,46.6296,46.7268,7841.0
2016-02-19 14:15:00,48.04,48.09,47.99,48.08,16195.0,46.7074,46.756,46.6588,46.7463,16195.0
2016-02-19 14:20:00,48.08,48.13,48.03,48.11,27787.0,46.7463,46.7949,46.6977,46.7754,27787.0
2016-02-19 14:25:00,48.13,48.14,48.0,48.09,12396.0,46.7949,46.8046,46.6685,46.756,12396.0
2016-02-19 14:30:00,48.12,48.14,48.05,48.1,9112.0,46.7852,46.8046,46.7171,46.7657,9112.0
2016-02-19 14:35:00,48.11,48.15,48.08,48.1,9222.0,46.7754,46.8143,46.7463,46.7657,9222.0
2016-02-19 14:40:00,48.1,48.12,48.04,48.09,10042.0,46.7657,46.7852,46.7074,46.756,10042.0
2016-02-19 14:45:00,48.09,48.13,48.03,48.13,9829.0,46.756,46.7949,46.6977,46.7949,9829.0
2016-02-19 14:50:00,48.1,48.15,48.08,48.12,7939.0,46.7657,46.8143,46.7463,46.7852,7939.0
2016-02-19 14:55:00,48.07,48.1,48.04,48.1,8812.0,46.7365,46.7657,46.7074,46.7657,8812.0
2016-02-19 15:00:00,48.11,48.27,48.11,48.25,10458.0,46.7754,46.931,46.7754,46.9115,10458.0
2016-02-19 15:05:00,48.24,48.31,48.24,48.29,9953.0,46.9018,46.9699,46.9018,46.9504,9953.0
2016-02-19 15:10:00,48.28,48.34,48.26,48.29,14253.0,46.9407,46.9991,46.9213,46.9504,14253.0
2016-02-19 15:15:00,48.3,48.32,48.24,48.28,16217.0,46.9602,46.9796,46.9018,46.9407,16217.0
2016-02-19 15:20:00,48.28,48.39,48.28,48.32,22764.0,46.9407,47.0477,46.9407,46.9796,22764.0
2016-02-19 15:25:00,48.31,48.45,48.31,48.4,25286.0,46.9699,47.106,46.9699,47.0574,25286.0
2016-02-19 15:30:00,48.39,48.42,48.22,48.34,29401.0,47.0477,47.0768,46.8824,46.9991,29401.0
2016-02-19 15:35:00,48.35,48.48,48.33,48.48,44024.0,47.0088,47.1352,46.9893,47.1352,44024.0
2016-02-19 15:40:00,48.48,48.58,48.46,48.5,45386.0,47.1352,47.2324,47.1157,47.1546,45386.0
2016-02-19 15:45:00,48.5,48.59,48.45,48.52,82809.0,47.1546,47.2421,47.106,47.1741,82809.0
2016-02-19 15:50:00,48.52,48.55,48.46,48.5,60238.0,47.1741,47.2032,47.1157,47.1546,60238.0
2016-02-19 15:55:00,48.49,48.5,48.34,48.39,155138.0,47.1449,47.1546,46.9991,47.0477,155138.0
2016-02-22 09:30:00,49.68,51.37,49.65,51.3,72278.0,48.3019,49.945,48.2727,49.8769,72278.0
2016-02-22 09:35:00,51.23,51.79,51.13,51.53,61640.0,49.8089,50.3533,49.7117,50.1006,61640.0
2016-02-22 09:40:00,51.58,51.78,51.12,51.76,59528.0,50.1492,50.3436,49.7019,50.3242,59528.0
2016-02-22 09:45:00,51.78,51.78,51.5,51.78,41586.0,50.3436,50.3436,50.0714,50.3436,41586.0
2016-02-22 09:50:00,51.78,52.17,51.65,51.66,52332.0,50.3436,50.7228,50.2172,50.227,52332.0
2016-02-22 09:55:00,51.64,51.82,51.57,51.71,13405.0,50.2075,50.3825,50.1395,50.2756,13405.0
2016-02-22 10:00:00,51.74,52.13,51.64,51.81,27855.0,50.3047,50.6839,50.2075,50.3728,27855.0
2016-02-22 10:05:00,51.83,51.93,51.6,51.6,19825.0,50.3922,50.4895,50.1686,50.1686,19825.0
2016-02-22 10:10:00,51.66,51.7,51.38,51.38,25749.0,50.227,50.2658,49.9547,49.9547,25749.0
2016-02-22 10:15:00,51.38,51.64,51.33,51.46,33119.0,49.9547,50.2075,49.9061,50.0325,33119.0
2016-02-22 10:20:00,51.42,51.64,51.33,51.61,46386.0,49.9936,50.2075,49.9061,50.1783,46386.0
2016-02-22 10:25:00,51.61,51.61,51.16,51.27,35418.0,50.1783,50.1783,49.7408,49.8478,35418.0
2016-02-22 10:30:00,51.25,51.51,51.25,51.48,17005.0,49.8283,50.0811,49.8283,50.0519,17005.0
2016-02-22 10:35:00,51.43,51.46,51.11,51.11,24179.0,50.0033,50.0325,49.6922,49.6922,24179.0
2016-02-22 10:40:00,51.09,51.13,50.87,50.96,44227.0,49.6728,49.7117,49.4589,49.5464,44227.0
2016-02-22 10:45:00,50.96,51.01,50.86,50.89,40145.0,49.5464,49.595,49.4491,49.4783,40145.0
2016-02-22 10:50:00,50.89,50.95,50.83,50.92,25304.0,49.4783,49.5367,49.42,49.5075,25304.0
2016-02-22 10:55:00,50.9,50.92,50.56,50.76,38452.0,49.488,49.5075,49.1575,49.3519,38452.0
2016-02-22 11:00:00,50.76,50.8,50.64,50.66,13501.0,49.3519,49.3908,49.2352,49.2547,13501.0
2016-02-22 11:05:00,50.64,50.69,50.51,50.68,28107.0,49.2352,49.2839,49.1089,49.2741,28107.0
2016-02-22 11:10:00,50.65,50.9,50.59,50.64,52394.0,49.245,49.488,49.1866,49.2352,52394.0
2016-02-22 11:15:00,50.56,50.58,50.41,50.49,18070.0,49.1575,49.1769,49.0116,49.0894,18070.0
2016-02-22 11:20:00,50.51,50.81,50.45,50.66,25647.0,49.1089,49.4005,49.0505,49.2547,25647.0
2016-02-22 11:25:00,50.71,50.97,50.65,50.89,11861.0,49.3033,49.5561,49.245,49.4783,11861.0
2016-02-22 11:30:00,50.89,50.98,50.85,50.88,9895.0,49.4783,49.5658,49.4394,49.4686,9895.0
2016-02-22 11:35:00,50.88,50.95,50.84,50.95,9917.0,49.4686,49.5367,49.4297,49.5367,9917.0
2016-02-22 11:40:00,50.91,50.93,50.7,50.92,6055.0,49.4978,49.5172,49.2936,49.5075,6055.0
2016-02-22 11:45:00,50.89,50.98,50.81,50.82,7244.0,49.4783,49.5658,49.4005,49.4103,7244.0
2016-02-22 11:50:00,50.82,50.96,50.68,50.86,45645.0,49.4103,49.5464,49.2741,49.4491,45645.0
2016-02-22 11:55:00,50.82,51.02,50.8,50.96,11980.0,49.4103,49.6047,49.3908,49.5464,11980.0
2016-02-22 12:00:00,51.02,51.15,50.96,51.12,14328.0,49.6047,49.7311,49.5464,49.7019,14328.0
2016-02-22 12:05:00,51.11,51.11,50.76,50.93,40014.0,49.6922,49.6922,49.3519,49.5172,40014.0
2016-02-22 12:10:00,50.94,51.04,50.85,50.89,47829.0,49.5269,49.6242,49.4394,49.4783,47829.0
2016-02-22 12:15:00,50.95,50.98,50.87,50.98,7186.0,49.5367,49.5658,49.4589,49.5658,7186.0
2016-02-22 12:20:00,50.99,51.15,50.99,51.04,15114.0,49.5755,49.7311,49.5755,49.6242,15114.0
2016-02-22 12:25:00,51.02,51.04,50.83,50.83,8000.0,49.6047,49.6242,49.42,49.42,8000.0
2016-02-22 12:30:00,50.81,51.0,50.81,50.97,9683.0,49.4005,49.5853,49.4005,49.5561,9683.0
2016-02-22 12:35:00,50.99,51.07,50.94,50.94,10943.0,49.5755,49.6533,49.5269,49.5269,10943.0
2016-02-22 12:40:00,50.97,50.97,50.85,50.85,10423.0,49.5561,49.5561,49.4394,49.4394,10423.0
2016-02-22 12:45:00,50.82,50.87,50.75,50.77,10333.0,49.4103,49.4589,49.3422,49.3616,10333.0
2016-02-22 12:50:00,50.78,50.92,50.77,50.9,6430.0,49.3714,49.5075,49.3616,49.488,6430.0
2016-02-22 12:55:00,50.92,50.93,50.61,50.7,19610.0,49.5075,49.5172,49.2061,49.2936,19610.0
2016-02-22 13:00:00,50.72,50.89,50.69,50.77,11314.0,49.313,49.4783,49.2839,49.3616,11314.0
2016-02-22 13:05:00,50.79,50.91,50.76,50.82,12010.0,49.3811,49.4978,49.3519,49.4103,12010.0
2016-02-22 13:10:00,50.85,50.92,50.82,50.91,4305.0,49.4394,49.5075,49.4103,49.4978,4305.0
2016-02-22 13:15:00,50.94,51.05,50.93,51.03,10888.0,49.5269,49.6339,49.5172,49.6144,10888.0
2016-02-22 13:20:00,51.0,51.19,50.92,51.12,55757.0,49.5853,49.77,49.5075,49.7019,55757.0
2016-02-22 13:25:00,51.13,51.38,51.1,51.22,75850.0,49.7117,49.9547,49.6825,49.7992,75850.0
2016-02-22 13:30:00,51.2,51.32,51.12,51.23,19208.0,49.7797,49.8964,49.7019,49.8089,19208.0
2016-02-22 13:35:00,51.19,51.52,51.19,51.51,9007.0,49.77,50.0908,49.77,50.0811,9007.0
2016-02-22 13:40:00,51.5,51.5,51.37,51.39,6782.0,50.0714,50.0714,49.945,49.9644,6782.0
2016-02-22 13:45:00,51.42,51.46,51.35,51.42,4502.0,49.9936,50.0325,49.9256,49.9936,4502.0
2016-02-22 13:50:00,51.45,51.66,51.45,51.66,16675.0,50.0228,50.227,50.0228,50.227,16675.0
2016-02-22 13:55:00,51.67,51.69,51.62,51.66,17582.0,50.2367,50.2561,50.1881,50.227,17582.0
2016-02-22 14:00:00,51.63,51.68,51.57,51.65,5706.0,50.1978,50.2464,50.1395,50.2172,5706.0
2016-02-22 14:05:00,51.6,51.6,51.44,51.49,12699.0,50.1686,50.1686,50.0131,50.0617,12699.0
2016-02-22 14:10:00,51.52,51.58,51.4,51.42,11787.0,50.0908,50.1492,49.9742,49.9936,11787.0
2016-02-22 14:15:00,51.48,51.48,51.3,51.3,9400.0,50.0519,50.0519,49.8769,49.8769,9400.0
2016-02-22 14:20:00,51.3,51.48,51.29,51.38,19926.0,49.8769,50.0519,49.8672,49.9547,19926.0
2016-02-22 14:25:00,51.41,51.59,51.38,51.48,13076.0,49.9839,50.1589,49.9547,50.0519,13076.0
2016-02-22 14:30:00,51.49,51.49,51.29,51.29,7274.0,50.0617,50.0617,49.8672,49.8672,7274.0
2016-02-22 14:35:00,51.33,51.37,51.27,51.31,8197.0,49.9061,49.945,49.8478,49.8867,8197.0
2016-02-22 14:40:00,51.3,51.33,51.27,51.33,5691.0,49.8769,49.9061,49.8478,49.9061,5691.0
2016-02-22 14:45:00,51.35,51.35,51.24,51.3,16217.0,49.9256,49.9256,49.8186,49.8769,16217.0
2016-02-22 14:50:00,51.31,51.36,51.21,51.31,7898.0,49.8867,49.9353,49.7894,49.8867,7898.0
2016-02-22 14:55:00,51.34,51.39,51.3,51.31,6767.0,49.9158,49.9644,49.8769,49.8867,6767.0
2016-02-22 15:00:00,51.33,51.45,51.24,51.27,9009.0,49.9061,50.0228,49.8186,49.8478,9009.0
2016-02-22 15:05:00,51.25,51.32,51.22,51.28,11475.0,49.8283,49.8964,49.7992,49.8575,11475.0
2016-02-22 15:10:00,51.28,51.38,51.25,51.31,9657.0,49.8575,49.9547,49.8283,49.8867,9657.0
2016-02-22 15:15:00,51.3,51.39,51.23,51.35,13071.0,49.8769,49.9644,49.8089,49.9256,13071.0
2016-02-22 15:20:00,51.36,51.47,51.35,51.35,11709.0,49.9353,50.0422,49.9256,49.9256,11709.0
2016-02-22 15:25:00,51.36,51.55,51.33,51.46,21968.0,49.9353,50.12,49.9061,50.0325,21968.0
2016-02-22 15:30:00,51.45,51.52,51.43,51.46,23606.0,50.0228,50.0908,50.0033,50.0325,23606.0
2016-02-22 15:35:00,51.46,51.47,51.33,51.41,25261.0,50.0325,50.0422,49.9061,49.9839,25261.0
2016-02-22 15:40:00,51.41,51.6,51.4,51.58,27665.0,49.9839,50.1686,49.9742,50.1492,27665.0
2016-02-22 15:45:00,51.6,51.66,51.49,51.5,29172.0,50.1686,50.227,50.0617,50.0714,29172.0
2016-02-22 15:50:00,51.51,51.57,51.51,51.55,35947.0,50.0811,50.1395,50.0811,50.12,35947.0
2016-02-22 15:55:00,51.55,51.65,51.52,51.6,93706.0,50.12,50.2172,50.0908,50.1686,93706.0
2016-02-23 09:30:00,51.07,51.07,50.24,50.81,29315.0,49.6533,49.6533,48.8463,49.4005,29315.0
2016-02-23 09:35:00,50.84,51.01,50.23,50.38,13103.0,49.4297,49.595,48.8366,48.9825,13103.0
2016-02-23 09:40:00,50.44,51.02,50.4,50.46,20763.0,49.0408,49.6047,49.0019,49.0602,20763.0
2016-02-23 09:45:00,50.62,50.87,50.29,50.69,15085.0,49.2158,49.4589,48.895,49.2839,15085.0
2016-02-23 09:50:00,50.58,51.14,50.57,50.92,15357.0,49.1769,49.7214,49.1672,49.5075,15357.0
2016-02-23 09:55:00,50.9,50.95,50.46,50.49,9195.0,49.488,49.5367,49.0602,49.0894,9195.0
2016-02-23 10:00:00,50.41,50.64,50.23,50.33,9353.0,49.0116,49.2352,48.8366,48.9338,9353.0
2016-02-23 10:05:00,50.29,50.31,50.01,50.14,20232.0,48.895,48.9144,48.6227,48.7491,20232.0
2016-02-23 10:10:00,50.14,50.14,49.58,49.7,27283.0,48.7491,48.7491,48.2047,48.3213,27283.0
2016-02-23 10:15:00,49.69,49.85,49.38,49.45,36448.0,48.3116,48.4672,48.0102,48.0783,36448.0
2016-02-23 10:20:00,49.39,49.86,49.39,49.74,16886.0,48.0199,48.4769,48.0199,48.3602,16886.0
2016-02-23 10:25:00,49.74,49.91,49.62,49.91,13458.0,48.3602,48.5255,48.2435,48.5255,13458.0
2016-02-23 10:30:00,49.9,50.01,49.8,49.95,9127.0,48.5158,48.6227,48.4186,48.5644,9127.0
2016-02-23 10:35:00,49.94,50.05,49.88,49.95,9614.0,48.5547,48.6616,48.4963,48.5644,9614.0
2016-02-23 10:40:00,49.97,50.11,49.83,50.09,21043.0,48.5838,48.72,48.4477,48.7005,21043.0
2016-02-23 10:45:00,49.99,49.99,49.77,49.88,14543.0,48.6033,48.6033,48.3894,48.4963,14543.0
2016-02-23 10:50:00,49.85,49.88,49.74,49.84,15378.0,48.4672,48.4963,48.3602,48.4574,15378.0
2016-02-23 10:55:00,49.79,49.82,49.72,49.73,10800.0,48.4088,48.438,48.3408,48.3505,10800.0
2016-02-23 11:00:00,49.73,49.75,49.46,49.5,13877.0,48.3505,48.3699,48.088,48.1269,13877.0
2016-02-23 11:05:00,49.49,49.76,49.49,49.6,16469.0,48.1172,48.3797,48.1172,48.2241,16469.0
2016-02-23 11:10:00,49.6,49.79,49.55,49.79,19690.0,48.2241,48.4088,48.1755,48.4088,19690.0
2016-02-23 11:15:00,49.78,49.98,49.77,49.97,16550.0,48.3991,48.5936,48.3894,48.5838,16550.0
2016-02-23 11:20:00,49.93,49.95,49.83,49.83,27788.0,48.5449,48.5644,48.4477,48.4477,27788.0
2016-02-23 11:25:00,49.83,49.95,49.73,49.93,29994.0,48.4477,48.5644,48.3505,48.5449,29994.0
2016-02-23 11:30:00,49.95,50.03,49.88,50.0,16323.0,48.5644,48.6422,48.4963,48.613,16323.0
2016-02-23 11:35:00,49.98,50.53,49.97,50.36,17416.0,48.5936,49.1283,48.5838,48.963,17416.0
2016-02-23 11:40:00,50.37,50.43,50.16,50.38,6501.0,48.9727,49.0311,48.7686,48.9825,6501.0
2016-02-23 11:45:00,50.37,50.48,50.29,50.36,24731.0,48.9727,49.0797,48.895,48.963,24731.0
2016-02-23 11:50:00,50.4,50.63,50.4,50.55,15605.0,49.0019,49.2255,49.0019,49.1477,15605.0
2016-02-23 11:55:00,50.51,50.51,50.21,50.35,8299.0,49.1089,49.1089,48.8172,48.9533,8299.0
2016-02-23 12:00:00,50.34,50.47,50.23,50.25,7640.0,48.9436,49.07,48.8366,48.8561,7640.0
2016-02-23 12:05:00,50.24,50.39,50.19,50.27,49046.0,48.8463,48.9922,48.7977,48.8755,49046.0
2016-02-23 12:10:00,50.28,50.29,50.14,50.18,4646.0,48.8852,48.895,48.7491,48.788,4646.0
2016-02-23 12:15:00,50.17,50.24,50.03,50.03,9353.0,48.7783,48.8463,48.6422,48.6422,9353.0
2016-02-23 12:20:00,50.06,50.17,49.98,50.11,7897.0,48.6713,48.7783,48.5936,48.72,7897.0
2016-02-23 12:25:00,50.08,50.27,50.08,50.26,6503.0,48.6908,48.8755,48.6908,48.8658,6503.0
2016-02-23 12:30:00,50.24,50.27,50.17,50.2,5880.0,48.8463,48.8755,48.7783,48.8075,5880.0
2016-02-23 12:35:00,50.24,50.24,50.12,50.15,11964.0,48.8463,48.8463,48.7297,48.7588,11964.0
2016-02-23 12:40:00,50.15,50.21,50.07,50.15,7864.0,48.7588,48.8172,48.6811,48.7588,7864.0
2016-02-23 12:45:00,50.14,50.14,50.02,50.11,14418.0,48.7491,48.7491,48.6324,48.72,14418.0
2016-02-23 12:50:00,50.07,50.08,49.99,49.99,10270.0,48.6811,48.6908,48.6033,48.6033,10270.0
2016-02-23 12:55:00,50.01,50.11,49.98,50.11,10489.0,48.6227,48.72,48.5936,48.72,10489.0
2016-02-23 13:00:00,50.12,50.21,50.05,50.17,6139.0,48.7297,48.8172,48.6616,48.7783,6139.0
2016-02-23 13:05:00,50.15,50.27,50.1,50.24,5817.0,48.7588,48.8755,48.7102,48.8463,5817.0
2016-02-23 13:10:00,50.24,50.24,50.03,50.03,6038.0,48.8463,48.8463,48.6422,48.6422,6038.0
2016-02-23 13:15:00,50.02,50.07,49.96,49.98,10022.0,48.6324,48.6811,48.5741,48.5936,10022.0
2016-02-23 13:20:00,50.03,50.2,50.01,50.2,4720.0,48.6422,48.8075,48.6227,48.8075,4720.0
2016-02-23 13:25:00,50.22,50.32,50.17,50.32,4290.0,48.8269,48.9241,48.7783,48.9241,4290.0
2016-02-23 13:30:00,50.32,50.34,50.06,50.06,10406.0,48.9241,48.9436,48.6713,48.6713,10406.0
2016-02-23 13:35:00,50.06,50.17,50.03,50.09,5684.0,48.6713,48.7783,48.6422,48.7005,5684.0
2016-02-23 13:40:00,50.09,50.15,50.0,50.03,6782.0,48.7005,48.7588,48.613,48.6422,6782.0
2016-02-23 13:45:00,50.06,50.17,50.02,50.07,7406.0,48.6713,48.7783,48.6324,48.6811,7406.0
2016-02-23 13:50:00,50.05,50.14,49.96,50.12,6415.0,48.6616,48.7491,48.5741,48.7297,6415.0
2016-02-23 13:55:00,50.09,50.3,50.06,50.28,6967.0,48.7005,48.9047,48.6713,48.8852,6967.0
2016-02-23 14:00:00,50.31,50.32,50.14,50.27,5392.0,48.9144,48.9241,48.7491,48.8755,5392.0
2016-02-23 14:05:00,50.25,50.36,50.2,50.28,19993.0,48.8561,48.963,48.8075,48.8852,19993.0
2016-02-23 14:10:00,50.28,50.41,50.26,50.29,26204.0,48.8852,49.0116,48.8658,48.895,26204.0
2016-02-23 14:15:00,50.31,50.46,50.31,50.43,5379.0,48.9144,49.0602,48.9144,49.0311,5379.0
2016-02-23 14:20:00,50.45,50.46,50.34,50.41,7101.0,49.0505,49.0602,48.9436,49.0116,7101.0
2016-02-23 14:25:00,50.4,50.42,50.29,50.29,6765.0,49.0019,49.0214,48.895,48.895,6765.0
2016-02-23 14:30:00,50.29,50.37,50.28,50.34,21275.0,48.895,48.9727,48.8852,48.9436,21275.0
2016-02-23 14:35:00,50.34,50.34,50.17,50.2,4319.0,48.9436,48.9436,48.7783,48.8075,4319.0
2016-02-23 14:40:00,50.2,50.2,50.15,50.15,7143.0,48.8075,48.8075,48.7588,48.7588,7143.0
2016-02-23 14:45:00,50.16,50.26,50.15,50.25,15253.0,48.7686,48.8658,48.7588,48.8561,15253.0
2016-02-23 14:50:00,50.24,50.24,50.14,50.21,11235.0,48.8463,48.8463,48.7491,48.8172,11235.0
2016-02-23 14:55:00,50.19,50.32,50.19,50.19,8411.0,48.7977,48.9241,48.7977,48.7977,8411.0
2016-02-23 15:00:00,50.19,50.31,50.04,50.1,21939.0,48.7977,48.9144,48.6519,48.7102,21939.0
2016-02-23 15:05:00,50.1,50.14,50.02,50.08,17955.0,48.7102,48.7491,48.6324,48.6908,17955.0
2016-02-23 15:10:00,50.07,50.07,49.89,49.94,26577.0,48.6811,48.6811,48.5061,48.5547,26577.0
2016-02-23 15:15:00,49.92,50.03,49.88,49.93,46866.0,48.5352,48.6422,48.4963,48.5449,46866.0
2016-02-23 15:20:00,49.92,50.0,49.9,49.94,14781.0,48.5352,48.613,48.5158,48.5547,14781.0
2016-02-23 15:25:00,49.95,50.0,49.89,49.94,27914.0,48.5644,48.613,48.5061,48.5547,27914.0
2016-02-23 15:30:00,49.94,50.05,49.91,49.99,30546.0,48.5547,48.6616,48.5255,48.6033,30546.0
2016-02-23 15:35:00,49.98,50.11,49.98,50.08,44171.0,48.5936,48.72,48.5936,48.6908,44171.0
2016-02-23 15:40:00,50.08,50.13,49.9,49.94,40639.0,48.6908,48.7394,48.5158,48.5547,40639.0
2016-02-23 15:45:00,49.94,50.0,49.9,49.94,31232.0,48.5547,48.613,48.5158,48.5547,31232.0
2016-02-23 15:50:00,49.92,49.97,49.91,49.93,45095.0,48.5352,48.5838,48.5255,48.5449,45095.0
2016-02-23 15:55:00,49.93,49.95,49.86,49.88,81277.0,48.5449,48.5644,48.4769,48.4963,81277.0
2016-02-24 09:30:00,49.14,49.19,48.55,48.58,43042.0,47.7769,47.8255,47.2032,47.2324,43042.0
2016-02-24 09:35:00,48.56,48.84,48.17,48.21,53349.0,47.2129,47.4852,46.8338,46.8727,53349.0
2016-02-24 09:40:00,48.11,48.71,47.94,48.67,37668.0,46.7754,47.3588,46.6101,47.3199,37668.0
2016-02-24 09:45:00,48.66,48.68,48.21,48.25,18948.0,47.3102,47.3296,46.8727,46.9115,18948.0
2016-02-24 09:50:00,48.21,48.21,47.91,47.95,15292.0,46.8727,46.8727,46.581,46.6199,15292.0
2016-02-24 09:55:00,47.9,48.17,47.82,48.12,30237.0,46.5713,46.8338,46.4935,46.7852,30237.0
2016-02-24 10:00:00,48.14,48.17,47.76,47.96,58607.0,46.8046,46.8338,46.4351,46.6296,58607.0
2016-02-24 10:05:00,47.95,48.36,47.95,48.24,19168.0,46.6199,47.0185,46.6199,46.9018,19168.0
2016-02-24 10:10:00,48.22,48.22,47.8,47.87,21799.0,46.8824,46.8824,46.474,46.5421,21799.0
2016-02-24 10:15:00,47.86,47.91,47.58,47.58,19987.0,46.5324,46.581,46.2601,46.2601,19987.0
2016-02-24 10:20:00,47.61,47.61,47.29,47.37,28136.0,46.2893,46.2893,45.9782,46.056,28136.0
2016-02-24 10:25:00,47.34,47.45,47.26,47.27,51909.0,46.0268,46.1337,45.949,45.9587,51909.0
2016-02-24 10:30:00,47.33,47.51,47.02,47.21,55650.0,46.0171,46.1921,45.7157,45.9004,55650.0
2016-02-24 10:35:00,47.24,47.55,47.15,47.35,30607.0,45.9296,46.231,45.8421,46.0365,30607.0
2016-02-24 10:40:00,47.39,47.74,47.39,47.52,50848.0,46.0754,46.4157,46.0754,46.2018,50848.0
2016-02-24 10:45:00,47.52,47.76,47.43,47.7,22517.0,46.2018,46.4351,46.1143,46.3768,22517.0
2016-02-24 10:50:00,47.77,47.83,47.49,47.6,10317.0,46.4449,46.5032,46.1726,46.2796,10317.0
2016-02-24 10:55:00,47.62,47.86,47.55,47.77,28742.0,46.299,46.5324,46.231,46.4449,28742.0
2016-02-24 11:00:00,47.77,47.78,47.39,47.5,10171.0,46.4449,46.4546,46.0754,46.1824,10171.0
2016-02-24 11:05:00,47.45,47.73,47.4,47.53,13955.0,46.1337,46.406,46.0851,46.2115,13955.0
2016-02-24 11:10:00,47.55,47.58,47.32,47.34,16964.0,46.231,46.2601,46.0073,46.0268,16964.0
2016-02-24 11:15:00,47.34,47.44,47.26,47.43,17337.0,46.0268,46.124,45.949,46.1143,17337.0
2016-02-24 11:20:00,47.44,47.79,47.44,47.67,9269.0,46.124,46.4643,46.124,46.3476,9269.0
2016-02-24 11:25:00,47.64,47.66,47.44,47.48,16782.0,46.3185,46.3379,46.124,46.1629,16782.0
2016-02-24 11:30:00,47.5,47.59,47.44,47.46,21357.0,46.1824,46.2699,46.124,46.1435,21357.0
2016-02-24 11:35:00,47.47,47.77,47.43,47.77,10887.0,46.1532,46.4449,46.1143,46.4449,10887.0
2016-02-24 11:40:00,47.77,48.17,47.77,48.09,9623.0,46.4449,46.8338,46.4449,46.756,9623.0
2016-02-24 11:45:00,48.1,48.14,48.0,48.07,9966.0,46.7657,46.8046,46.6685,46.7365,9966.0
2016-02-24 11:50:00,48.07,48.37,48.07,48.23,11122.0,46.7365,47.0282,46.7365,46.8921,11122.0
2016-02-24 11:55:00,48.22,48.27,48.19,48.21,9550.0,46.8824,46.931,46.8532,46.8727,9550.0
2016-02-24 12:00:00,48.26,48.58,48.24,48.55,15396.0,46.9213,47.2324,46.9018,47.2032,15396.0
2016-02-24 12:05:00,48.59,48.85,48.59,48.84,22401.0,47.2421,47.4949,47.2421,47.4852,22401.0
2016-02-24 12:10:00,48.85,48.94,48.63,48.82,72161.0,47.4949,47.5824,47.281,47.4657,72161.0
2016-02-24 12:15:00,48.77,48.85,48.73,48.75,10199.0,47.4171,47.4949,47.3782,47.3977,10199.0
2016-02-24 12:20:00,48.74,48.94,48.72,48.79,7455.0,47.388,47.5824,47.3685,47.4366,7455.0
2016-02-24 12:25:00,48.75,48.79,48.64,48.79,9638.0,47.3977,47.4366,47.2907,47.4366,9638.0
2016-02-24 12:30:00,48.78,48.84,48.56,48.56,9887.0,47.4268,47.4852,47.2129,47.2129,9887.0
2016-02-24 12:35:00,48.55,48.64,48.48,48.59,10566.0,47.2032,47.2907,47.1352,47.2421,10566.0
2016-02-24 12:40:00,48.6,48.67,48.52,48.63,4981.0,47.2518,47.3199,47.1741,47.281,4981.0
2016-02-24 12:45:00,48.65,48.73,48.63,48.66,8700.0,47.3005,47.3782,47.281,47.3102,8700.0
2016-02-24 12:50:00,48.66,48.83,48.66,48.82,5900.0,47.3102,47.4755,47.3102,47.4657,5900.0
2016-02-24 12:55:00,48.8,48.82,48.62,48.62,9306.0,47.4463,47.4657,47.2713,47.2713,9306.0
2016-02-24 13:00:00,48.64,48.76,48.63,48.74,10758.0,47.2907,47.4074,47.281,47.388,10758.0
2016-02-24 13:05:00,48.75,48.94,48.75,48.88,17069.0,47.3977,47.5824,47.3977,47.5241,17069.0
2016-02-24 13:10:00,48.87,48.87,48.7,48.71,4400.0,47.5143,47.5143,47.3491,47.3588,4400.0
2016-02-24 13:15:00,48.7,48.81,48.51,48.55,69492.0,47.3491,47.456,47.1643,47.2032,69492.0
2016-02-24 13:20:00,48.56,48.78,48.51,48.65,36230.0,47.2129,47.4268,47.1643,47.3005,36230.0
2016-02-24 13:25:00,48.67,48.76,48.64,48.75,8283.0,47.3199,47.4074,47.2907,47.3977,8283.0
2016-02-24 13:30:00,48.77,48.78,48.64,48.67,9751.0,47.4171,47.4268,47.2907,47.3199,9751.0
2016-02-24 13:35:00,48.64,48.68,48.62,48.67,6405.0,47.2907,47.3296,47.2713,47.3199,6405.0
2016-02-24 13:40:00,48.66,48.66,48.47,48.57,16680.0,47.3102,47.3102,47.1254,47.2227,16680.0
2016-02-24 13:45:00,48.58,48.64,48.46,48.54,6276.0,47.2324,47.2907,47.1157,47.1935,6276.0
2016-02-24 13:50:00,48.57,48.57,48.38,48.46,12340.0,47.2227,47.2227,47.0379,47.1157,12340.0
2016-02-24 13:55:00,48.48,48.5,48.4,48.43,16981.0,47.1352,47.1546,47.0574,47.0866,16981.0
2016-02-24 14:00:00,48.46,48.65,48.46,48.51,10600.0,47.1157,47.3005,47.1157,47.1643,10600.0
2016-02-24 14:05:00,48.54,48.94,48.52,48.9,12463.0,47.1935,47.5824,47.1741,47.5435,12463.0
2016-02-24 14:10:00,48.91,48.97,48.67,48.69,17852.0,47.5532,47.6116,47.3199,47.3393,17852.0
2016-02-24 14:15:00,48.7,48.83,48.67,48.79,12200.0,47.3491,47.4755,47.3199,47.4366,12200.0
2016-02-24 14:20:00,48.79,49.12,48.73,49.07,15715.0,47.4366,47.7574,47.3782,47.7088,15715.0
2016-02-24 14:25:00,49.08,49.14,48.92,48.92,8150.0,47.7185,47.7769,47.563,47.563,8150.0
2016-02-24 14:30:00,48.96,49.05,48.94,48.96,13843.0,47.6019,47.6894,47.5824,47.6019,13843.0
2016-02-24 14:35:00,48.95,49.07,48.89,48.97,12030.0,47.5921,47.7088,47.5338,47.6116,12030.0
2016-02-24 14:40:00,48.96,49.07,48.94,48.97,9301.0,47.6019,47.7088,47.5824,47.6116,9301.0
2016-02-24 14:45:00,48.97,49.02,48.91,48.97,8900.0,47.6116,47.6602,47.5532,47.6116,8900.0
2016-02-24 14:50:00,48.94,48.97,48.82,48.85,15200.0,47.5824,47.6116,47.4657,47.4949,15200.0
2016-02-24 14:55:00,48.86,48.89,48.84,48.88,7952.0,47.5046,47.5338,47.4852,47.5241,7952.0
2016-02-24 15:00:00,48.89,49.15,48.87,49.08,16201.0,47.5338,47.7866,47.5143,47.7185,16201.0
2016-02-24 15:05:00,49.11,49.44,49.09,49.43,11459.0,47.7477,48.0685,47.7282,48.0588,11459.0
2016-02-24 15:10:00,49.46,49.5,49.37,49.5,16002.0,48.088,48.1269,48.0005,48.1269,16002.0
2016-02-24 15:15:00,49.48,49.67,49.48,49.61,13864.0,48.1074,48.2922,48.1074,48.2338,13864.0
2016-02-24 15:20:00,49.62,49.64,49.5,49.57,12342.0,48.2435,48.263,48.1269,48.1949,12342.0
2016-02-24 15:25:00,49.55,49.74,49.55,49.65,15009.0,48.1755,48.3602,48.1755,48.2727,15009.0
2016-02-24 15:30:00,49.67,49.7,49.58,49.58,20475.0,48.2922,48.3213,48.2047,48.2047,20475.0
2016-02-24 15:35:00,49.59,49.7,49.56,49.68,29939.0,48.2144,48.3213,48.1852,48.3019,29939.0
2016-02-24 15:40:00,49.68,49.77,49.64,49.64,25049.0,48.3019,48.3894,48.263,48.263,25049.0
2016-02-24 15:45:00,49.65,49.7,49.59,49.62,29029.0,48.2727,48.3213,48.2144,48.2435,29029.0
2016-02-24 15:50:00,49.65,49.75,49.64,49.75,48257.0,48.2727,48.3699,48.263,48.3699,48257.0
2016-02-24 15:55:00,49.75,49.75,49.65,49.67,97218.0,48.3699,48.3699,48.2727,48.2922,97218.0
2016-02-25 09:30:00,49.52,49.52,48.97,49.1,28207.0,48.1463,48.1463,47.6116,47.738,28207.0
2016-02-25 09:35:00,49.11,49.59,49.07,49.09,11004.0,47.7477,48.2144,47.7088,47.7282,11004.0
2016-02-25 09:40:00,49.09,49.09,47.99,48.0,18445.0,47.7282,47.7282,46.6588,46.6685,18445.0
2016-02-25 09:45:00,47.92,48.62,47.88,48.6,23347.0,46.5907,47.2713,46.5518,47.2518,23347.0
2016-02-25 09:50:00,48.59,48.95,48.41,48.5,22246.0,47.2421,47.5921,47.0671,47.1546,22246.0
2016-02-25 09:55:00,48.5,48.84,48.39,48.48,13237.0,47.1546,47.4852,47.0477,47.1352,13237.0
2016-02-25 10:00:00,48.52,48.69,48.36,48.69,15655.0,47.1741,47.3393,47.0185,47.3393,15655.0
2016-02-25 10:05:00,48.67,48.86,48.58,48.67,18857.0,47.3199,47.5046,47.2324,47.3199,18857.0
2016-02-25 10:10:00,48.68,48.68,48.33,48.48,27478.0,47.3296,47.3296,46.9893,47.1352,27478.0
2016-02-25 10:15:00,48.46,48.61,48.39,48.54,17969.0,47.1157,47.2616,47.0477,47.1935,17969.0
2016-02-25 10:20:00,48.59,48.83,48.59,48.73,24092.0,47.2421,47.4755,47.2421,47.3782,24092.0
2016-02-25 10:25:00,48.73,48.93,48.72,48.86,3450.0,47.3782,47.5727,47.3685,47.5046,3450.0
2016-02-25 10:30:00,48.9,48.9,48.49,48.61,8872.0,47.5435,47.5435,47.1449,47.2616,8872.0
2016-02-25 10:35:00,48.66,48.76,48.63,48.76,8101.0,47.3102,47.4074,47.281,47.4074,8101.0
2016-02-25 10:40:00,48.7,48.91,48.69,48.85,8784.0,47.3491,47.5532,47.3393,47.4949,8784.0
2016-02-25 10:45:00,48.83,48.83,48.46,48.56,6891.0,47.4755,47.4755,47.1157,47.2129,6891.0
2016-02-25 10:50:00,48.56,48.74,48.52,48.73,47112.0,47.2129,47.388,47.1741,47.3782,47112.0
2016-02-25 10:55:00,48.69,48.78,48.57,48.57,7901.0,47.3393,47.4268,47.2227,47.2227,7901.0
2016-02-25 11:00:00,48.57,48.63,48.5,48.58,9639.0,47.2227,47.281,47.1546,47.2324,9639.0
2016-02-25 11:05:00,48.56,48.65,48.52,48.62,5749.0,47.2129,47.3005,47.1741,47.2713,5749.0
2016-02-25 11:10:00,48.59,48.62,48.47,48.51,13735.0,47.2421,47.2713,47.1254,47.1643,13735.0
2016-02-25 11:15:00,48.52,48.61,48.45,48.47,4100.0,47.1741,47.2616,47.106,47.1254,4100.0
2016-02-25 11:20:00,48.45,48.54,48.41,48.5,7166.0,47.106,47.1935,47.0671,47.1546,7166.0
2016-02-25 11:25:00,48.49,48.67,48.49,48.6,18396.0,47.1449,47.3199,47.1449,47.2518,18396.0
2016-02-25 11:30:00,48.58,48.8,48.56,48.78,40214.0,47.2324,47.4463,47.2129,47.4268,40214.0
2016-02-25 11:35:00,48.79,48.96,48.76,48.95,6314.0,47.4366,47.6019,47.4074,47.5921,6314.0
2016-02-25 11:40:00,48.91,48.97,48.68,48.73,6202.0,47.5532,47.6116,47.3296,47.3782,6202.0
2016-02-25 11:45:00,48.72,48.85,48.72,48.85,2575.0,47.3685,47.4949,47.3685,47.4949,2575.0
2016-02-25 11:50:00,48.85,48.97,48.8,48.8,5608.0,47.4949,47.6116,47.4463,47.4463,5608.0
2016-02-25 11:55:00,48.78,48.92,48.78,48.86,8807.0,47.4268,47.563,47.4268,47.5046,8807.0
2016-02-25 12:00:00,48.9,48.96,48.84,48.86,8560.0,47.5435,47.6019,47.4852,47.5046,8560.0
2016-02-25 12:05:00,48.88,48.92,48.85,48.86,6630.0,47.5241,47.563,47.4949,47.5046,6630.0
2016-02-25 12:10:00,48.87,48.87,48.76,48.84,3300.0,47.5143,47.5143,47.4074,47.4852,3300.0
2016-02-25 12:15:00,48.91,48.91,48.67,48.67,4600.0,47.5532,47.5532,47.3199,47.3199,4600.0
2016-02-25 12:20:00,48.67,48.7,48.63,48.68,3100.0,47.3199,47.3491,47.281,47.3296,3100.0
2016-02-25 12:25:00,48.7,48.9,48.7,48.86,3200.0,47.3491,47.5435,47.3491,47.5046,3200.0
2016-02-25 12:30:00,48.85,48.87,48.75,48.75,4800.0,47.4949,47.5143,47.3977,47.3977,4800.0
2016-02-25 12:35:00,48.76,48.84,48.68,48.71,7400.0,47.4074,47.4852,47.3296,47.3588,7400.0
2016-02-25 12:40:00,48.71,48.96,48.7,48.92,8401.0,47.3588,47.6019,47.3491,47.563,8401.0
2016-02-25 12:45:00,48.92,48.92,48.72,48.81,5058.0,47.563,47.563,47.3685,47.456,5058.0
2016-02-25 12:50:00,48.79,48.89,48.79,48.86,3043.0,47.4366,47.5338,47.4366,47.5046,3043.0
2016-02-25 12:55:00,48.83,48.94,48.79,48.94,3900.0,47.4755,47.5824,47.4366,47.5824,3900.0
2016-02-25 13:00:00,48.9,48.9,48.82,48.9,4067.0,47.5435,47.5435,47.4657,47.5435,4067.0
2016-02-25 13:05:00,48.85,48.97,48.85,48.94,2600.0,47.4949,47.6116,47.4949,47.5824,2600.0
2016-02-25 13:10:00,48.94,49.1,48.94,49.06,5595.0,47.5824,47.738,47.5824,47.6991,5595.0
2016-02-25 13:15:00,49.06,49.23,49.06,49.2,4900.0,47.6991,47.8644,47.6991,47.8352,4900.0
2016-02-25 13:20:00,49.17,49.31,49.17,49.28,5689.0,47.806,47.9421,47.806,47.913,5689.0
2016-02-25 13:25:00,49.27,49.44,49.27,49.4,12856.0,47.9033,48.0685,47.9033,48.0296,12856.0
2016-02-25 13:30:00,49.41,49.5,49.38,49.39,9887.0,48.0394,48.1269,48.0102,48.0199,9887.0
2016-02-25 13:35:00,49.49,49.65,49.47,49.59,5971.0,48.1172,48.2727,48.0977,48.2144,5971.0
2016-02-25 13:40:00,49.64,49.78,49.6,49.74,11452.0,48.263,48.3991,48.2241,48.3602,11452.0
2016-02-25 13:45:00,49.75,49.79,49.7,49.76,7181.0,48.3699,48.4088,48.3213,48.3797,7181.0
2016-02-25 13:50:00,49.76,49.94,49.76,49.92,6091.0,48.3797,48.5547,48.3797,48.5352,6091.0
2016-02-25 13:55:00,49.93,49.93,49.84,49.93,8557.0,48.5449,48.5449,48.4574,48.5449,8557.0
2016-02-25 14:00:00,49.9,49.94,49.85,49.88,5538.0,48.5158,48.5547,48.4672,48.4963,5538.0
2016-02-25 14:05:00,49.88,49.95,49.87,49.91,6721.0,48.4963,48.5644,48.4866,48.5255,6721.0
2016-02-25 14:10:00,49.94,50.03,49.93,50.0,26735.0,48.5547,48.6422,48.5449,48.613,26735.0
2016-02-25 14:15:00,50.03,50.11,50.02,50.07,23970.0,48.6422,48.72,48.6324,48.6811,23970.0
2016-02-25 14:20:00,50.1,50.17,50.09,50.11,8141.0,48.7102,48.7783,48.7005,48.72,8141.0
2016-02-25 14:25:00,50.08,50.12,49.86,49.92,15310.0,48.6908,48.7297,48.4769,48.5352,15310.0
2016-02-25 14:30:00,49.91,49.95,49.79,49.8,13578.0,48.5255,48.5644,48.4088,48.4186,13578.0
2016-02-25 14:35:00,49.81,49.97,49.7,49.97,24056.0,48.4283,48.5838,48.3213,48.5838,24056.0
2016-02-25 14:40:00,49.94,50.0,49.89,49.98,14493.0,48.5547,48.613,48.5061,48.5936,14493.0
2016-02-25 14:45:00,49.97,50.08,49.96,50.04,25642.0,48.5838,48.6908,48.5741,48.6519,25642.0
2016-02-25 14:50:00,50.0,50.04,49.96,50.0,14511.0,48.613,48.6519,48.5741,48.613,14511.0
2016-02-25 14:55:00,49.98,50.0,49.87,49.91,13024.0,48.5936,48.613,48.4866,48.5255,13024.0
2016-02-25 15:00:00,49.91,50.03,49.89,50.03,17784.0,48.5255,48.6422,48.5061,48.6422,17784.0
2016-02-25 15:05:00,50.03,50.05,49.96,50.0,13248.0,48.6422,48.6616,48.5741,48.613,13248.0
2016-02-25 15:10:00,50.01,50.11,49.96,50.11,9598.0,48.6227,48.72,48.5741,48.72,9598.0
2016-02-25 15:15:00,50.09,50.14,50.04,50.09,19533.0,48.7005,48.7491,48.6519,48.7005,19533.0
2016-02-25 15:20:00,50.07,50.16,50.03,50.16,17468.0,48.6811,48.7686,48.6422,48.7686,17468.0
2016-02-25 15:25:00,50.14,50.26,50.13,50.21,32509.0,48.7491,48.8658,48.7394,48.8172,32509.0
2016-02-25 15:30:00,50.21,50.27,50.16,50.17,32814.0,48.8172,48.8755,48.7686,48.7783,32814.0
2016-02-25 15:35:00,50.15,50.22,50.13,50.19,20772.0,48.7588,48.8269,48.7394,48.7977,20772.0
2016-02-25 15:40:00,50.19,50.42,50.17,50.32,16297.0,48.7977,49.0214,48.7783,48.9241,16297.0
2016-02-25 15:45:00,50.3,50.37,50.25,50.25,24581.0,48.9047,48.9727,48.8561,48.8561,24581.0
2016-02-25 15:50:00,50.27,50.34,50.25,50.29,41025.0,48.8755,48.9436,48.8561,48.895,41025.0
2016-02-25 15:55:00,50.28,50.39,50.27,50.37,58932.0,48.8852,48.9922,48.8755,48.9727,58932.0
2016-02-26 09:30:00,51.0,51.99,51.0,51.92,53594.0,49.5853,50.5478,49.5853,50.4797,53594.0
2016-02-26 09:35:00,51.9,52.23,51.71,51.99,36868.0,50.4603,50.7811,50.2756,50.5478,36868.0
2016-02-26 09:40:00,51.92,52.19,51.54,51.66,26598.0,50.4797,50.7423,50.1103,50.227,26598.0
2016-02-26 09:45:00,51.53,51.71,51.53,51.61,7058.0,50.1006,50.2756,50.1006,50.1783,7058.0
2016-02-26 09:50:00,51.53,52.12,51.53,51.78,28617.0,50.1006,50.6742,50.1006,50.3436,28617.0
2016-02-26 09:55:00,51.76,51.89,51.49,51.56,33033.0,50.3242,50.4506,50.0617,50.1297,33033.0
2016-02-26 10:00:00,51.47,51.75,51.22,51.65,13172.0,50.0422,50.3145,49.7992,50.2172,13172.0
2016-02-26 10:05:00,51.61,51.7,51.1,51.16,61477.0,50.1783,50.2658,49.6825,49.7408,61477.0
2016-02-26 10:10:00,51.18,51.27,51.05,51.23,24589.0,49.7603,49.8478,49.6339,49.8089,24589.0
2016-02-26 10:15:00,51.22,51.32,51.16,51.27,28298.0,49.7992,49.8964,49.7408,49.8478,28298.0
2016-02-26 10:20:00,51.3,51.32,50.84,50.9,10348.0,49.8769,49.8964,49.4297,49.488,10348.0
2016-02-26 10:25:00,50.88,50.93,50.67,50.92,28930.0,49.4686,49.5172,49.2644,49.5075,28930.0
2016-02-26 10:30:00,50.9,51.31,50.9,51.3,18371.0,49.488,49.8867,49.488,49.8769,18371.0
2016-02-26 10:35:00,51.3,51.61,51.3,51.6,12841.0,49.8769,50.1783,49.8769,50.1686,12841.0
2016-02-26 10:40:00,51.6,51.62,51.23,51.27,37299.0,50.1686,50.1881,49.8089,49.8478,37299.0
2016-02-26 10:45:00,51.23,51.31,51.18,51.2,19237.0,49.8089,49.8867,49.7603,49.7797,19237.0
2016-02-26 10:50:00,51.18,51.51,51.18,51.51,15398.0,49.7603,50.0811,49.7603,50.0811,15398.0
2016-02-26 10:55:00,51.56,51.86,51.55,51.86,27708.0,50.1297,50.4214,50.12,50.4214,27708.0
2016-02-26 11:00:00,51.86,52.09,51.79,52.03,34837.0,50.4214,50.645,50.3533,50.5867,34837.0
2016-02-26 11:05:00,52.05,52.22,52.01,52.08,26828.0,50.6061,50.7714,50.5672,50.6353,26828.0
2016-02-26 11:10:00,52.05,52.05,51.94,52.0,12358.0,50.6061,50.6061,50.4992,50.5575,12358.0
2016-02-26 11:15:00,52.0,52.3,51.97,52.25,24665.0,50.5575,50.8492,50.5284,50.8006,24665.0
2016-02-26 11:20:00,52.26,52.32,52.18,52.22,17914.0,50.8103,50.8686,50.7325,50.7714,17914.0
2016-02-26 11:25:00,52.22,52.26,52.1,52.15,14065.0,50.7714,50.8103,50.6547,50.7034,14065.0
2016-02-26 11:30:00,52.09,52.09,51.87,51.97,16591.0,50.645,50.645,50.4311,50.5284,16591.0
2016-02-26 11:35:00,51.94,52.01,51.82,51.95,15496.0,50.4992,50.5672,50.3825,50.5089,15496.0
2016-02-26 11:40:00,51.96,52.04,51.88,51.93,19216.0,50.5186,50.5964,50.4409,50.4895,19216.0
2016-02-26 11:45:00,51.94,52.05,51.91,51.97,20836.0,50.4992,50.6061,50.47,50.5284,20836.0
2016-02-26 11:50:00,51.99,52.02,51.9,51.98,7000.0,50.5478,50.577,50.4603,50.5381,7000.0
2016-02-26 11:55:00,51.95,52.09,51.92,52.05,11094.0,50.5089,50.645,50.4797,50.6061,11094.0
2016-02-26 12:00:00,52.06,52.06,51.79,51.84,6851.0,50.6159,50.6159,50.3533,50.402,6851.0
2016-02-26 12:05:00,51.87,51.87,51.61,51.74,12167.0,50.4311,50.4311,50.1783,50.3047,12167.0
2016-02-26 12:10:00,51.76,51.78,51.67,51.77,6675.0,50.3242,50.3436,50.2367,50.3339,6675.0
2016-02-26 12:15:00,51.78,51.97,51.74,51.94,7402.0,50.3436,50.5284,50.3047,50.4992,7402.0
2016-02-26 12:20:00,51.94,52.11,51.92,52.1,11069.0,50.4992,50.6645,50.4797,50.6547,11069.0
2016-02-26 12:25:00,52.09,52.15,52.07,52.15,5300.0,50.645,50.7034,50.6256,50.7034,5300.0
2016-02-26 12:30:00,52.16,52.23,52.09,52.2,15281.0,50.7131,50.7811,50.645,50.752,15281.0
2016-02-26 12:35:00,52.18,52.22,52.14,52.16,6060.0,50.7325,50.7714,50.6936,50.7131,6060.0
2016-02-26 12:40:00,52.16,52.19,51.98,52.05,4958.0,50.7131,50.7423,50.5381,50.6061,4958.0
2016-02-26 12:45:00,52.01,52.04,51.96,52.0,11568.0,50.5672,50.5964,50.5186,50.5575,11568.0
2016-02-26 12:50:00,52.0,52.14,51.98,52.14,10300.0,50.5575,50.6936,50.5381,50.6936,10300.0
2016-02-26 12:55:00,52.14,52.18,52.08,52.16,7516.0,50.6936,50.7325,50.6353,50.7131,7516.0
2016-02-26 13:00:00,52.18,52.18,52.07,52.11,9318.0,50.7325,50.7325,50.6256,50.6645,9318.0
2016-02-26 13:05:00,52.11,52.22,52.09,52.19,11106.0,50.6645,50.7714,50.645,50.7423,11106.0
2016-02-26 13:10:00,52.2,52.23,52.17,52.17,7315.0,50.752,50.7811,50.7228,50.7228,7315.0
2016-02-26 13:15:00,52.16,52.21,52.16,52.2,9817.0,50.7131,50.7617,50.7131,50.752,9817.0
2016-02-26 13:20:00,52.16,52.16,52.06,52.13,8924.0,50.7131,50.7131,50.6159,50.6839,8924.0
2016-02-26 13:25:00,52.11,52.15,51.99,52.01,14241.0,50.6645,50.7034,50.5478,50.5672,14241.0
2016-02-26 13:30:00,52.0,52.05,51.86,51.86,41400.0,50.5575,50.6061,50.4214,50.4214,41400.0
2016-02-26 13:35:00,51.89,51.98,51.88,51.91,6251.0,50.4506,50.5381,50.4409,50.47,6251.0
2016-02-26 13:40:00,51.9,51.9,51.68,51.68,5897.0,50.4603,50.4603,50.2464,50.2464,5897.0
2016-02-26 13:45:00,51.66,51.7,51.6,51.66,9607.0,50.227,50.2658,50.1686,50.227,9607.0
2016-02-26 13:50:00,51.63,51.63,51.46,51.51,6391.0,50.1978,50.1978,50.0325,50.0811,6391.0
2016-02-26 13:55:00,51.52,51.62,51.44,51.6,11506.0,50.0908,50.1881,50.0131,50.1686,11506.0
2016-02-26 14:00:00,51.63,51.67,51.58,51.61,10662.0,50.1978,50.2367,50.1492,50.1783,10662.0
2016-02-26 14:05:00,51.63,51.69,51.61,51.64,6895.0,50.1978,50.2561,50.1783,50.2075,6895.0
2016-02-26 14:10:00,51.65,51.7,51.5,51.59,17024.0,50.2172,50.2658,50.0714,50.1589,17024.0
2016-02-26 14:15:00,51.54,51.56,51.44,51.46,9732.0,50.1103,50.1297,50.0131,50.0325,9732.0
2016-02-26 14:20:00,51.44,51.44,51.3,51.32,7280.0,50.0131,50.0131,49.8769,49.8964,7280.0
2016-02-26 14:25:00,51.35,51.41,51.3,51.35,9122.0,49.9256,49.9839,49.8769,49.9256,9122.0
2016-02-26 14:30:00,51.31,51.45,51.3,51.44,9841.0,49.8867,50.0228,49.8769,50.0131,9841.0
2016-02-26 14:35:00,51.46,51.46,51.19,51.19,7284.0,50.0325,50.0325,49.77,49.77,7284.0
2016-02-26 14:40:00,51.15,51.27,51.05,51.18,21628.0,49.7311,49.8478,49.6339,49.7603,21628.0
2016-02-26 14:45:00,51.23,51.25,51.12,51.22,7759.0,49.8089,49.8283,49.7019,49.7992,7759.0
2016-02-26 14:50:00,51.22,51.25,51.05,51.07,23264.0,49.7992,49.8283,49.6339,49.6533,23264.0
2016-02-26 14:55:00,51.09,51.1,51.0,51.02,8509.0,49.6728,49.6825,49.5853,49.6047,8509.0
2016-02-26 15:00:00,51.05,51.37,51.05,51.33,26298.0,49.6339,49.945,49.6339,49.9061,26298.0
2016-02-26 15:05:00,51.31,51.36,51.31,51.35,7113.0,49.8867,49.9353,49.8867,49.9256,7113.0
2016-02-26 15:10:00,51.32,51.35,51.26,51.35,8800.0,49.8964,49.9256,49.8381,49.9256,8800.0
2016-02-26 15:15:00,51.34,51.39,51.3,51.39,13435.0,49.9158,49.9644,49.8769,49.9644,13435.0
2016-02-26 15:20:00,51.41,51.41,51.3,51.36,8376.0,49.9839,49.9839,49.8769,49.9353,8376.0
2016-02-26 15:25:00,51.33,51.36,51.26,51.31,13350.0,49.9061,49.9353,49.8381,49.8867,13350.0
2016-02-26 15:30:00,51.31,51.44,51.29,51.41,15382.0,49.8867,50.0131,49.8672,49.9839,15382.0
2016-02-26 15:35:00,51.41,51.5,51.39,51.43,20421.0,49.9839,50.0714,49.9644,50.0033,20421.0
2016-02-26 15:40:00,51.43,51.54,51.43,51.53,17290.0,50.0033,50.1103,50.0033,50.1006,17290.0
2016-02-26 15:45:00,51.53,51.63,51.53,51.56,27236.0,50.1006,50.1978,50.1006,50.1297,27236.0
2016-02-26 15:50:00,51.57,51.61,51.55,51.57,52509.0,50.1395,50.1783,50.12,50.1395,52509.0
2016-02-26 15:55:00,51.56,51.6,51.48,51.52,105700.0,50.1297,50.1686,50.0519,50.0908,105700.0
2016-02-29 09:30:00,51.58,51.78,51.08,51.26,17604.0,50.1492,50.3436,49.663,49.8381,17604.0
2016-02-29 09:35:00,51.27,51.65,51.27,51.29,5939.0,49.8478,50.2172,49.8478,49.8672,5939.0
2016-02-29 09:40:00,51.42,51.63,51.06,51.16,14798.0,49.9936,50.1978,49.6436,49.7408,14798.0
2016-02-29 09:45:00,51.16,51.24,50.96,51.11,10148.0,49.7408,49.8186,49.5464,49.6922,10148.0
2016-02-29 09:50:00,51.2,51.54,51.14,51.48,8547.0,49.7797,50.1103,49.7214,50.0519,8547.0
2016-02-29 09:55:00,51.47,51.52,51.31,51.32,4820.0,50.0422,50.0908,49.8867,49.8964,4820.0
2016-02-29 10:00:00,51.27,51.47,51.18,51.26,7839.0,49.8478,50.0422,49.7603,49.8381,7839.0
2016-02-29 10:05:00,51.31,51.7,51.31,51.48,7546.0,49.8867,50.2658,49.8867,50.0519,7546.0
2016-02-29 10:10:00,51.5,51.57,51.14,51.35,10906.0,50.0714,50.1395,49.7214,49.9256,10906.0
2016-02-29 10:15:00,51.39,51.54,51.28,51.35,18807.0,49.9644,50.1103,49.8575,49.9256,18807.0
2016-02-29 10:20:00,51.38,51.65,51.37,51.45,15446.0,49.9547,50.2172,49.945,50.0228,15446.0
2016-02-29 10:25:00,51.46,51.5,51.19,51.39,5745.0,50.0325,50.0714,49.77,49.9644,5745.0
2016-02-29 10:30:00,51.45,51.83,51.36,51.65,80296.0,50.0228,50.3922,49.9353,50.2172,80296.0
2016-02-29 10:35:00,51.6,51.89,51.6,51.86,12481.0,50.1686,50.4506,50.1686,50.4214,12481.0
2016-02-29 10:40:00,51.85,52.04,51.83,52.04,13006.0,50.4117,50.5964,50.3922,50.5964,13006.0
2016-02-29 10:45:00,52.05,52.06,51.86,51.88,14436.0,50.6061,50.6159,50.4214,50.4409,14436.0
2016-02-29 10:50:00,51.87,52.1,51.87,52.1,6016.0,50.4311,50.6547,50.4311,50.6547,6016.0
2016-02-29 10:55:00,52.13,52.13,51.85,51.9,11752.0,50.6839,50.6839,50.4117,50.4603,11752.0
2016-02-29 11:00:00,51.88,52.39,51.85,52.1,63872.0,50.4409,50.9367,50.4117,50.6547,63872.0
2016-02-29 11:05:00,52.05,52.05,51.89,52.02,5216.0,50.6061,50.6061,50.4506,50.577,5216.0
2016-02-29 11:10:00,52.07,52.07,51.93,51.94,6250.0,50.6256,50.6256,50.4895,50.4992,6250.0
2016-02-29 11:15:00,51.96,52.01,51.85,52.0,11099.0,50.5186,50.5672,50.4117,50.5575,11099.0
2016-02-29 11:20:00,51.99,52.19,51.88,52.12,4400.0,50.5478,50.7423,50.4409,50.6742,4400.0
2016-02-29 11:25:00,52.11,52.11,51.87,51.9,8930.0,50.6645,50.6645,50.4311,50.4603,8930.0
2016-02-29 11:30:00,51.87,52.05,51.83,52.03,18867.0,50.4311,50.6061,50.3922,50.5867,18867.0
2016-02-29 11:35:00,52.02,52.1,51.89,52.03,12383.0,50.577,50.6547,50.4506,50.5867,12383.0
2016-02-29 11:40:00,52.06,52.06,51.96,51.96,4000.0,50.6159,50.6159,50.5186,50.5186,4000.0
2016-02-29 11:45:00,51.98,52.02,51.87,51.88,4400.0,50.5381,50.577,50.4311,50.4409,4400.0
2016-02-29 11:50:00,51.88,51.94,51.79,51.83,26252.0,50.4409,50.4992,50.3533,50.3922,26252.0
2016-02-29 11:55:00,51.83,51.89,51.69,51.73,9956.0,50.3922,50.4506,50.2561,50.295,9956.0
2016-02-29 12:00:00,51.76,51.84,51.72,51.84,18137.0,50.3242,50.402,50.2853,50.402,18137.0
2016-02-29 12:05:00,51.81,51.87,51.72,51.76,14779.0,50.3728,50.4311,50.2853,50.3242,14779.0
2016-02-29 12:10:00,51.8,52.05,51.77,52.02,41187.0,50.3631,50.6061,50.3339,50.577,41187.0
2016-02-29 12:15:00,52.03,52.07,51.93,52.0,12454.0,50.5867,50.6256,50.4895,50.5575,12454.0
2016-02-29 12:20:00,52.09,52.14,52.05,52.14,6455.0,50.645,50.6936,50.6061,50.6936,6455.0
2016-02-29 12:25:00,52.14,52.28,52.06,52.26,39243.0,50.6936,50.8298,50.6159,50.8103,39243.0
2016-02-29 12:30:00,52.26,52.37,52.18,52.35,11742.0,50.8103,50.9173,50.7325,50.8978,11742.0
2016-02-29 12:35:00,52.39,52.41,52.22,52.23,16556.0,50.9367,50.9562,50.7714,50.7811,16556.0
2016-02-29 12:40:00,52.26,52.34,52.22,52.24,9100.0,50.8103,50.8881,50.7714,50.7909,9100.0
2016-02-29 12:45:00,52.24,52.39,52.08,52.33,75912.0,50.7909,50.9367,50.6353,50.8784,75912.0
2016-02-29 12:50:00,52.34,52.52,52.33,52.38,15138.0,50.8881,51.0631,50.8784,50.927,15138.0
2016-02-29 12:55:00,52.4,52.46,52.31,52.4,10700.0,50.9464,51.0048,50.8589,50.9464,10700.0
2016-02-29 13:00:00,52.42,52.44,52.24,52.27,26002.0,50.9659,50.9853,50.7909,50.82,26002.0
2016-02-29 13:05:00,52.28,52.29,52.18,52.28,7466.0,50.8298,50.8395,50.7325,50.8298,7466.0
2016-02-29 13:10:00,52.24,52.32,52.18,52.28,8961.0,50.7909,50.8686,50.7325,50.8298,8961.0
2016-02-29 13:15:00,52.29,52.35,52.2,52.23,11756.0,50.8395,50.8978,50.752,50.7811,11756.0
2016-02-29 13:20:00,52.23,52.26,52.15,52.21,6000.0,50.7811,50.8103,50.7034,50.7617,6000.0
2016-02-29 13:25:00,52.22,52.31,52.16,52.19,11606.0,50.7714,50.8589,50.7131,50.7423,11606.0
2016-02-29 13:30:00,52.19,52.2,52.08,52.14,13155.0,50.7423,50.752,50.6353,50.6936,13155.0
2016-02-29 13:35:00,52.14,52.19,52.09,52.09,20827.0,50.6936,50.7423,50.645,50.645,20827.0
2016-02-29 13:40:00,52.09,52.1,51.93,52.0,16300.0,50.645,50.6547,50.4895,50.5575,16300.0
2016-02-29 13:45:00,52.02,52.02,51.87,51.95,10868.0,50.577,50.577,50.4311,50.5089,10868.0
2016-02-29 13:50:00,51.98,52.07,51.94,52.02,21690.0,50.5381,50.6256,50.4992,50.577,21690.0
2016-02-29 13:55:00,52.0,52.03,51.9,51.94,22185.0,50.5575,50.5867,50.4603,50.4992,22185.0
2016-02-29 14:00:00,51.95,52.15,51.92,52.06,6846.0,50.5089,50.7034,50.4797,50.6159,6846.0
2016-02-29 14:05:00,52.04,52.08,51.89,51.96,9262.0,50.5964,50.6353,50.4506,50.5186,9262.0
2016-02-29 14:10:00,51.93,51.93,51.72,51.78,12632.0,50.4895,50.4895,50.2853,50.3436,12632.0
2016-02-29 14:15:00,51.76,51.79,51.68,51.72,10479.0,50.3242,50.3533,50.2464,50.2853,10479.0
2016-02-29 14:20:00,51.73,51.73,51.54,51.61,11090.0,50.295,50.295,50.1103,50.1783,11090.0
2016-02-29 14:25:00,51.61,51.74,51.58,51.72,6670.0,50.1783,50.3047,50.1492,50.2853,6670.0
2016-02-29 14:30:00,51.72,51.76,51.62,51.63,7815.0,50.2853,50.3242,50.1881,50.1978,7815.0
2016-02-29 14:35:00,51.65,51.69,51.58,51.61,14519.0,50.2172,50.2561,50.1492,50.1783,14519.0
2016-02-29 14:40:00,51.57,51.69,51.49,51.54,9763.0,50.1395,50.2561,50.0617,50.1103,9763.0
2016-02-29 14:45:00,51.56,51.62,51.49,51.5,8555.0,50.1297,50.1881,50.0617,50.0714,8555.0
2016-02-29 14:50:00,51.5,51.57,51.46,51.5,12664.0,50.0714,50.1395,50.0325,50.0714,12664.0
2016-02-29 14:55:00,51.5,51.53,51.4,51.46,10875.0,50.0714,50.1006,49.9742,50.0325,10875.0
2016-02-29 15:00:00,51.44,51.48,51.35,51.36,18034.0,50.0131,50.0519,49.9256,49.9353,18034.0
2016-02-29 15:05:00,51.37,51.37,51.27,51.34,20660.0,49.945,49.945,49.8478,49.9158,20660.0
2016-02-29 15:10:00,51.34,51.34,51.2,51.25,23377.0,49.9158,49.9158,49.7797,49.8283,23377.0
2016-02-29 15:15:00,51.25,51.28,51.18,51.19,19914.0,49.8283,49.8575,49.7603,49.77,19914.0
2016-02-29 15:20:00,51.2,51.43,51.19,51.35,31468.0,49.7797,50.0033,49.77,49.9256,31468.0
2016-02-29 15:25:00,51.34,51.48,51.28,51.44,27698.0,49.9158,50.0519,49.8575,50.0131,27698.0
2016-02-29 15:30:00,51.43,51.66,51.4,51.58,23252.0,50.0033,50.227,49.9742,50.1492,23252.0
2016-02-29 15:35:00,51.57,51.68,51.53,51.67,15365.0,50.1395,50.2464,50.1006,50.2367,15365.0
2016-02-29 15:40:00,51.64,51.76,51.58,51.74,16942.0,50.2075,50.3242,50.1492,50.3047,16942.0
2016-02-29 15:45:00,51.76,51.87,51.72,51.8,36691.0,50.3242,50.4311,50.2853,50.3631,36691.0
2016-02-29 15:50:00,51.79,51.84,51.7,51.84,36523.0,50.3533,50.402,50.2658,50.402,36523.0
2016-02-29 15:55:00,51.84,51.85,51.56,51.57,92101.0,50.402,50.4117,50.1297,50.1395,92101.0
2016-03-01 09:30:00,52.1,52.1,50.44,51.05,123956.0,50.6547,50.6547,49.0408,49.6339,123956.0
2016-03-01 09:35:00,51.05,51.31,50.84,50.99,54701.0,49.6339,49.8867,49.4297,49.5755,54701.0
2016-03-01 09:40:00,50.93,51.25,49.91,51.25,43130.0,49.5172,49.8283,48.5255,49.8283,43130.0
2016-03-01 09:45:00,51.29,51.3,50.81,50.99,10849.0,49.8672,49.8769,49.4005,49.5755,10849.0
2016-03-01 09:50:00,51.09,51.26,50.96,51.07,6976.0,49.6728,49.8381,49.5464,49.6533,6976.0
2016-03-01 09:55:00,50.86,51.11,50.86,50.93,7690.0,49.4491,49.6922,49.4491,49.5172,7690.0
2016-03-01 10:00:00,50.91,51.23,50.86,50.86,25580.0,49.4978,49.8089,49.4491,49.4491,25580.0
2016-03-01 10:05:00,50.94,51.08,50.77,50.77,18598.0,49.5269,49.663,49.3616,49.3616,18598.0
2016-03-01 10:10:00,50.87,50.93,50.62,50.67,6860.0,49.4589,49.5172,49.2158,49.2644,6860.0
2016-03-01 10:15:00,50.71,50.92,50.46,50.82,14022.0,49.3033,49.5075,49.0602,49.4103,14022.0
2016-03-01 10:20:00,50.87,51.03,50.82,50.98,12016.0,49.4589,49.6144,49.4103,49.5658,12016.0
2016-03-01 10:25:00,50.93,51.11,50.75,50.94,31930.0,49.5172,49.6922,49.3422,49.5269,31930.0
2016-03-01 10:30:00,50.97,51.13,50.77,51.0,23339.0,49.5561,49.7117,49.3616,49.5853,23339.0
2016-03-01 10:35:00,51.01,51.04,50.78,51.01,36492.0,49.595,49.6242,49.3714,49.595,36492.0
2016-03-01 10:40:00,51.03,51.03,50.61,50.68,13736.0,49.6144,49.6144,49.2061,49.2741,13736.0
2016-03-01 10:45:00,50.69,50.76,50.39,50.39,57119.0,49.2839,49.3519,48.9922,48.9922,57119.0
2016-03-01 10:50:00,50.41,50.53,50.25,50.34,16735.0,49.0116,49.1283,48.8561,48.9436,16735.0
2016-03-01 10:55:00,50.32,50.38,50.21,50.28,33029.0,48.9241,48.9825,48.8172,48.8852,33029.0
2016-03-01 11:00:00,50.26,50.62,50.25,50.54,27709.0,48.8658,49.2158,48.8561,49.138,27709.0
2016-03-01 11:05:00,50.52,50.53,50.33,50.48,20356.0,49.1186,49.1283,48.9338,49.0797,20356.0
2016-03-01 11:10:00,50.52,50.52,50.39,50.46,109323.0,49.1186,49.1186,48.9922,49.0602,109323.0
2016-03-01 11:15:00,50.51,50.75,50.38,50.75,25453.0,49.1089,49.3422,48.9825,49.3422,25453.0
2016-03-01 11:20:00,50.8,51.02,50.8,51.01,9479.0,49.3908,49.6047,49.3908,49.595,9479.0
2016-03-01 11:25:00,50.98,51.09,50.87,51.0,10427.0,49.5658,49.6728,49.4589,49.5853,10427.0
2016-03-01 11:30:00,51.01,51.06,50.92,51.06,10300.0,49.595,49.6436,49.5075,49.6436,10300.0
2016-03-01 11:35:00,51.06,51.37,51.04,51.37,25515.0,49.6436,49.945,49.6242,49.945,25515.0
2016-03-01 11:40:00,51.34,51.37,51.27,51.3,13297.0,49.9158,49.945,49.8478,49.8769,13297.0
2016-03-01 11:45:00,51.33,51.48,51.32,51.46,9515.0,49.9061,50.0519,49.8964,50.0325,9515.0
2016-03-01 11:50:00,51.5,51.79,51.5,51.72,14072.0,50.0714,50.3533,50.0714,50.2853,14072.0
2016-03-01 11:55:00,51.77,51.96,51.64,51.94,13953.0,50.3339,50.5186,50.2075,50.4992,13953.0
2016-03-01 12:00:00,51.93,52.06,51.79,51.98,38379.0,50.4895,50.6159,50.3533,50.5381,38379.0
2016-03-01 12:05:00,52.02,52.19,52.0,52.17,22254.0,50.577,50.7423,50.5575,50.7228,22254.0
2016-03-01 12:10:00,52.2,52.2,51.99,52.0,23237.0,50.752,50.752,50.5478,50.5575,23237.0
2016-03-01 12:15:00,52.0,52.24,51.92,52.21,40374.0,50.5575,50.7909,50.4797,50.7617,40374.0
2016-03-01 12:20:00,52.23,52.34,52.13,52.16,14412.0,50.7811,50.8881,50.6839,50.7131,14412.0
2016-03-01 12:25:00,52.21,52.44,52.19,52.33,26696.0,50.7617,50.9853,50.7423,50.8784,26696.0
2016-03-01 12:30:00,52.28,52.35,52.1,52.34,15026.0,50.8298,50.8978,50.6547,50.8881,15026.0
2016-03-01 12:35:00,52.39,52.39,52.03,52.03,6200.0,50.9367,50.9367,50.5867,50.5867,6200.0
2016-03-01 12:40:00,52.02,52.05,51.87,52.05,22607.0,50.577,50.6061,50.4311,50.6061,22607.0
2016-03-01 12:45:00,52.05,52.35,52.05,52.26,6600.0,50.6061,50.8978,50.6061,50.8103,6600.0
2016-03-01 12:50:00,52.3,52.41,52.28,52.28,9644.0,50.8492,50.9562,50.8298,50.8298,9644.0
2016-03-01 12:55:00,52.28,52.45,52.16,52.45,12945.0,50.8298,50.995,50.7131,50.995,12945.0
2016-03-01 13:00:00,52.44,52.46,52.37,52.42,4990.0,50.9853,51.0048,50.9173,50.9659,4990.0
2016-03-01 13:05:00,52.44,52.45,52.29,52.29,6727.0,50.9853,50.995,50.8395,50.8395,6727.0
2016-03-01 13:10:00,52.3,52.43,52.28,52.35,9737.0,50.8492,50.9756,50.8298,50.8978,9737.0
2016-03-01 13:15:00,52.37,52.39,52.3,52.39,7314.0,50.9173,50.9367,50.8492,50.9367,7314.0
2016-03-01 13:20:00,52.38,52.43,52.33,52.37,6966.0,50.927,50.9756,50.8784,50.9173,6966.0
2016-03-01 13:25:00,52.43,52.47,52.33,52.41,9807.0,50.9756,51.0145,50.8784,50.9562,9807.0
2016-03-01 13:30:00,52.39,52.44,52.37,52.39,4931.0,50.9367,50.9853,50.9173,50.9367,4931.0
2016-03-01 13:35:00,52.37,52.59,52.33,52.52,12725.0,50.9173,51.1312,50.8784,51.0631,12725.0
2016-03-01 13:40:00,52.53,52.71,52.53,52.69,8208.0,51.0728,51.2478,51.0728,51.2284,8208.0
2016-03-01 13:45:00,52.69,52.69,52.54,52.6,11029.0,51.2284,51.2284,51.0825,51.1409,11029.0
2016-03-01 13:50:00,52.6,52.6,52.32,52.35,23299.0,51.1409,51.1409,50.8686,50.8978,23299.0
2016-03-01 13:55:00,52.35,52.39,52.26,52.39,19420.0,50.8978,50.9367,50.8103,50.9367,19420.0
2016-03-01 14:00:00,52.35,52.38,52.31,52.35,14300.0,50.8978,50.927,50.8589,50.8978,14300.0
2016-03-01 14:05:00,52.36,52.37,52.3,52.3,12365.0,50.9075,50.9173,50.8492,50.8492,12365.0
2016-03-01 14:10:00,52.33,52.36,52.3,52.35,26966.0,50.8784,50.9075,50.8492,50.8978,26966.0
2016-03-01 14:15:00,52.35,52.38,52.31,52.36,16513.0,50.8978,50.927,50.8589,50.9075,16513.0
2016-03-01 14:20:00,52.34,52.37,52.32,52.34,13284.0,50.8881,50.9173,50.8686,50.8881,13284.0
2016-03-01 14:25:00,52.35,52.35,52.27,52.27,18124.0,50.8978,50.8978,50.82,50.82,18124.0
2016-03-01 14:30:00,52.3,52.32,52.22,52.27,8705.0,50.8492,50.8686,50.7714,50.82,8705.0
2016-03-01 14:35:00,52.27,52.27,52.16,52.2,33370.0,50.82,50.82,50.7131,50.752,33370.0
2016-03-01 14:40:00,52.2,52.32,52.18,52.29,14429.0,50.752,50.8686,50.7325,50.8395,14429.0
2016-03-01 14:45:00,52.29,52.32,52.2,52.2,10105.0,50.8395,50.8686,50.752,50.752,10105.0
2016-03-01 14:50:00,52.2,52.3,52.2,52.23,9792.0,50.752,50.8492,50.752,50.7811,9792.0
2016-03-01 14:55:00,52.21,52.33,52.21,52.27,13532.0,50.7617,50.8784,50.7617,50.82,13532.0
2016-03-01 15:00:00,52.29,52.36,52.27,52.32,12940.0,50.8395,50.9075,50.82,50.8686,12940.0
2016-03-01 15:05:00,52.32,52.48,52.29,52.4,31478.0,50.8686,51.0242,50.8395,50.9464,31478.0
2016-03-01 15:10:00,52.42,52.45,52.38,52.39,23766.0,50.9659,50.995,50.927,50.9367,23766.0
2016-03-01 15:15:00,52.4,52.43,52.32,52.33,14675.0,50.9464,50.9756,50.8686,50.8784,14675.0
2016-03-01 15:20:00,52.32,52.35,52.28,52.28,15274.0,50.8686,50.8978,50.8298,50.8298,15274.0
2016-03-01 15:25:00,52.28,52.31,52.24,52.27,16298.0,50.8298,50.8589,50.7909,50.82,16298.0
2016-03-01 15:30:00,52.28,52.33,52.26,52.3,17106.0,50.8298,50.8784,50.8103,50.8492,17106.0
2016-03-01 15:35:00,52.31,52.33,52.25,52.25,16306.0,50.8589,50.8784,50.8006,50.8006,16306.0
2016-03-01 15:40:00,52.25,52.32,52.24,52.27,30577.0,50.8006,50.8686,50.7909,50.82,30577.0
2016-03-01 15:45:00,52.28,52.34,52.27,52.32,46604.0,50.8298,50.8881,50.82,50.8686,46604.0
2016-03-01 15:50:00,52.33,52.37,52.3,52.33,51041.0,50.8784,50.9173,50.8492,50.8784,51041.0
2016-03-01 15:55:00,52.34,52.46,52.3,52.44,67945.0,50.8881,51.0048,50.8492,50.9853,67945.0
2016-03-02 09:30:00,52.31,52.49,52.03,52.39,20933.0,50.8589,51.0339,50.5867,50.9367,20933.0
2016-03-02 09:35:00,52.34,53.19,52.28,52.97,32888.0,50.8881,51.7145,50.8298,51.5006,32888.0
2016-03-02 09:40:00,52.98,53.5,52.95,53.27,26906.0,51.5103,52.0159,51.4812,51.7923,26906.0
2016-03-02 09:45:00,53.33,53.42,52.99,53.21,14528.0,51.8506,51.9381,51.5201,51.734,14528.0
2016-03-02 09:50:00,53.16,53.32,52.96,53.04,50673.0,51.6853,51.8409,51.4909,51.5687,50673.0
2016-03-02 09:55:00,53.04,53.06,52.53,52.86,45023.0,51.5687,51.5881,51.0728,51.3937,45023.0
2016-03-02 10:00:00,52.87,52.88,52.59,52.68,11780.0,51.4034,51.4131,51.1312,51.2187,11780.0
2016-03-02 10:05:00,52.68,52.86,52.61,52.77,11746.0,51.2187,51.3937,51.1506,51.3062,11746.0
2016-03-02 10:10:00,52.76,53.09,52.69,53.05,32255.0,51.2964,51.6173,51.2284,51.5784,32255.0
2016-03-02 10:15:00,53.07,53.17,53.02,53.12,38765.0,51.5978,51.6951,51.5492,51.6465,38765.0
2016-03-02 10:20:00,53.11,53.15,52.91,53.0,12690.0,51.6367,51.6756,51.4423,51.5298,12690.0
2016-03-02 10:25:00,52.99,53.07,52.86,52.9,43292.0,51.5201,51.5978,51.3937,51.4326,43292.0
2016-03-02 10:30:00,52.89,52.96,52.47,52.64,56031.0,51.4228,51.4909,51.0145,51.1798,56031.0
2016-03-02 10:35:00,52.63,52.75,52.56,52.56,35947.0,51.17,51.2867,51.102,51.102,35947.0
2016-03-02 10:40:00,52.56,52.59,52.34,52.4,50046.0,51.102,51.1312,50.8881,50.9464,50046.0
2016-03-02 10:45:00,52.43,52.72,52.42,52.72,18416.0,50.9756,51.2576,50.9659,51.2576,18416.0
2016-03-02 10:50:00,52.71,52.94,52.68,52.93,14410.0,51.2478,51.4714,51.2187,51.4617,14410.0
2016-03-02 10:55:00,52.93,53.15,52.9,53.12,13154.0,51.4617,51.6756,51.4326,51.6465,13154.0
2016-03-02 11:00:00,53.08,53.43,53.01,53.36,19777.0,51.6076,51.9479,51.5395,51.8798,19777.0
2016-03-02 11:05:00,53.4,53.55,53.4,53.45,11575.0,51.9187,52.0645,51.9187,51.9673,11575.0
2016-03-02 11:10:00,53.49,53.55,53.31,53.34,29587.0,52.0062,52.0645,51.8312,51.8604,29587.0
2016-03-02 11:15:00,53.38,53.47,53.32,53.42,24125.0,51.8992,51.9867,51.8409,51.9381,24125.0
2016-03-02 11:20:00,53.41,53.77,53.41,53.71,34197.0,51.9284,52.2784,51.9284,52.2201,34197.0
2016-03-02 11:25:00,53.63,53.63,53.39,53.54,18564.0,52.1423,52.1423,51.909,52.0548,18564.0
2016-03-02 11:30:00,53.54,53.65,53.5,53.54,26303.0,52.0548,52.1618,52.0159,52.0548,26303.0
2016-03-02 11:35:00,53.56,53.56,53.46,53.54,21951.0,52.0742,52.0742,51.977,52.0548,21951.0
2016-03-02 11:40:00,53.55,53.56,53.46,53.53,13474.0,52.0645,52.0742,51.977,52.0451,13474.0
2016-03-02 11:45:00,53.54,53.57,53.33,53.5,9900.0,52.0548,52.084,51.8506,52.0159,9900.0
2016-03-02 11:50:00,53.47,53.53,53.41,53.45,10913.0,51.9867,52.0451,51.9284,51.9673,10913.0
2016-03-02 11:55:00,53.44,53.54,53.36,53.37,23999.0,51.9576,52.0548,51.8798,51.8895,23999.0
2016-03-02 12:00:00,53.39,53.49,53.28,53.3,25419.0,51.909,52.0062,51.802,51.8215,25419.0
2016-03-02 12:05:00,53.29,53.42,53.26,53.42,18756.0,51.8117,51.9381,51.7826,51.9381,18756.0
2016-03-02 12:10:00,53.38,53.43,53.22,53.26,21613.0,51.8992,51.9479,51.7437,51.7826,21613.0
2016-03-02 12:15:00,53.28,53.31,53.13,53.27,14459.0,51.802,51.8312,51.6562,51.7923,14459.0
2016-03-02 12:20:00,53.29,53.39,53.17,53.25,42936.0,51.8117,51.909,51.6951,51.7728,42936.0
2016-03-02 12:25:00,53.24,53.3,52.99,53.0,10676.0,51.7631,51.8215,51.5201,51.5298,10676.0
2016-03-02 12:30:00,53.02,53.1,52.94,53.06,8436.0,51.5492,51.627,51.4714,51.5881,8436.0
2016-03-02 12:35:00,53.01,53.32,52.99,53.27,8912.0,51.5395,51.8409,51.5201,51.7923,8912.0
2016-03-02 12:40:00,53.24,53.28,53.14,53.15,5174.0,51.7631,51.802,51.6659,51.6756,5174.0
2016-03-02 12:45:00,53.13,53.2,53.1,53.1,2836.0,51.6562,51.7242,51.627,51.627,2836.0
2016-03-02 12:50:00,53.09,53.29,53.08,53.26,7890.0,51.6173,51.8117,51.6076,51.7826,7890.0
2016-03-02 12:55:00,53.26,53.36,53.25,53.34,28607.0,51.7826,51.8798,51.7728,51.8604,28607.0
2016-03-02 13:00:00,53.36,53.38,53.25,53.34,15959.0,51.8798,51.8992,51.7728,51.8604,15959.0
2016-03-02 13:05:00,53.38,53.46,53.36,53.41,15606.0,51.8992,51.977,51.8798,51.9284,15606.0
2016-03-02 13:10:00,53.41,53.43,53.33,53.43,3000.0,51.9284,51.9479,51.8506,51.9479,3000.0
2016-03-02 13:15:00,53.4,53.55,53.4,53.53,7735.0,51.9187,52.0645,51.9187,52.0451,7735.0
2016-03-02 13:20:00,53.48,53.65,53.41,53.63,18424.0,51.9965,52.1618,51.9284,52.1423,18424.0
2016-03-02 13:25:00,53.67,53.75,53.66,53.67,4620.0,52.1812,52.259,52.1715,52.1812,4620.0
2016-03-02 13:30:00,53.71,53.75,53.64,53.68,4489.0,52.2201,52.259,52.152,52.1909,4489.0
2016-03-02 13:35:00,53.69,53.69,53.6,53.64,8723.0,52.2006,52.2006,52.1131,52.152,8723.0
2016-03-02 13:40:00,53.67,53.76,53.66,53.76,13217.0,52.1812,52.2687,52.1715,52.2687,13217.0
2016-03-02 13:45:00,53.71,53.8,53.67,53.78,7399.0,52.2201,52.3076,52.1812,52.2881,7399.0
2016-03-02 13:50:00,53.8,53.83,53.71,53.79,6000.0,52.3076,52.3368,52.2201,52.2979,6000.0
2016-03-02 13:55:00,53.8,53.83,53.55,53.55,5674.0,52.3076,52.3368,52.0645,52.0645,5674.0
2016-03-02 14:00:00,53.54,53.74,53.53,53.66,9263.0,52.0548,52.2493,52.0451,52.1715,9263.0
2016-03-02 14:05:00,53.65,53.79,53.65,53.76,28411.0,52.1618,52.2979,52.1618,52.2687,28411.0
2016-03-02 14:10:00,53.76,53.84,53.75,53.76,12544.0,52.2687,52.3465,52.259,52.2687,12544.0
2016-03-02 14:15:00,53.76,53.82,53.7,53.78,18698.0,52.2687,52.327,52.2104,52.2881,18698.0
2016-03-02 14:20:00,53.81,53.86,53.77,53.79,7412.0,52.3173,52.3659,52.2784,52.2979,7412.0
2016-03-02 14:25:00,53.8,53.85,53.77,53.82,13579.0,52.3076,52.3562,52.2784,52.327,13579.0
2016-03-02 14:30:00,53.81,53.86,53.78,53.82,14535.0,52.3173,52.3659,52.2881,52.327,14535.0
2016-03-02 14:35:00,53.85,53.96,53.81,53.89,9945.0,52.3562,52.4632,52.3173,52.3951,9945.0
2016-03-02 14:40:00,53.9,54.0,53.89,53.95,19174.0,52.4048,52.502,52.3951,52.4534,19174.0
2016-03-02 14:45:00,53.95,53.98,53.9,53.94,15886.0,52.4534,52.4826,52.4048,52.4437,15886.0
2016-03-02 14:50:00,53.95,53.97,53.88,53.9,13859.0,52.4534,52.4729,52.3854,52.4048,13859.0
2016-03-02 14:55:00,53.91,54.02,53.9,53.96,42626.0,52.4145,52.5215,52.4048,52.4632,42626.0
2016-03-02 15:00:00,53.96,53.99,53.89,53.95,14512.0,52.4632,52.4923,52.3951,52.4534,14512.0
2016-03-02 15:05:00,53.94,53.98,53.89,53.93,19123.0,52.4437,52.4826,52.3951,52.434,19123.0
2016-03-02 15:10:00,53.94,54.04,53.94,54.03,40311.0,52.4437,52.5409,52.4437,52.5312,40311.0
2016-03-02 15:15:00,54.01,54.09,54.0,54.05,8600.0,52.5118,52.5895,52.502,52.5507,8600.0
2016-03-02 15:20:00,54.04,54.26,54.04,54.23,25347.0,52.5409,52.7548,52.5409,52.7257,25347.0
2016-03-02 15:25:00,54.23,54.31,54.21,54.3,26633.0,52.7257,52.8034,52.7062,52.7937,26633.0
2016-03-02 15:30:00,54.31,54.44,54.27,54.44,59948.0,52.8034,52.9298,52.7646,52.9298,59948.0
2016-03-02 15:35:00,54.43,54.5,54.36,54.42,43186.0,52.9201,52.9882,52.8521,52.9104,43186.0
2016-03-02 15:40:00,54.43,54.53,54.4,54.41,50805.0,52.9201,53.0173,52.8909,52.9007,50805.0
2016-03-02 15:45:00,54.41,54.45,54.32,54.34,27920.0,52.9007,52.9396,52.8132,52.8326,27920.0
2016-03-02 15:50:00,54.33,54.34,54.27,54.33,38421.0,52.8229,52.8326,52.7646,52.8229,38421.0
2016-03-02 15:55:00,54.34,54.34,54.26,54.31,82153.0,52.8326,52.8326,52.7548,52.8034,82153.0
2016-03-03 09:30:00,54.06,54.41,53.93,54.32,19221.0,52.5604,52.9007,52.434,52.8132,19221.0
2016-03-03 09:35:00,54.38,54.62,54.35,54.39,6546.0,52.8715,53.1048,52.8423,52.8812,6546.0
2016-03-03 09:40:00,54.46,54.63,54.21,54.4,12195.0,52.9493,53.1146,52.7062,52.8909,12195.0
2016-03-03 09:45:00,54.4,54.67,54.3,54.67,10128.0,52.8909,53.1535,52.7937,53.1535,10128.0
2016-03-03 09:50:00,54.73,54.78,54.49,54.59,19189.0,53.2118,53.2604,52.9785,53.0757,19189.0
2016-03-03 09:55:00,54.66,54.76,54.58,54.66,16974.0,53.1437,53.241,53.066,53.1437,16974.0
2016-03-03 10:00:00,54.68,54.97,54.61,54.97,22804.0,53.1632,53.4451,53.0951,53.4451,22804.0
2016-03-03 10:05:00,54.98,55.24,54.93,55.16,29830.0,53.4549,53.7076,53.4062,53.6299,29830.0
2016-03-03 10:10:00,55.14,55.37,54.91,54.91,12202.0,53.6104,53.834,53.3868,53.3868,12202.0
2016-03-03 10:15:00,54.91,54.99,54.75,54.83,12585.0,53.3868,53.4646,53.2312,53.309,12585.0
2016-03-03 10:20:00,54.85,54.87,54.69,54.81,47488.0,53.3285,53.3479,53.1729,53.2896,47488.0
2016-03-03 10:25:00,54.81,54.95,54.68,54.85,12442.0,53.2896,53.4257,53.1632,53.3285,12442.0
2016-03-03 10:30:00,54.9,55.04,54.75,54.82,11708.0,53.3771,53.5132,53.2312,53.2993,11708.0
2016-03-03 10:35:00,54.82,55.12,54.81,55.06,10856.0,53.2993,53.591,53.2896,53.5326,10856.0
2016-03-03 10:40:00,55.08,55.22,55.02,55.08,12740.0,53.5521,53.6882,53.4937,53.5521,12740.0
2016-03-03 10:45:00,55.03,55.45,55.01,55.36,48670.0,53.5035,53.9118,53.484,53.8243,48670.0
2016-03-03 10:50:00,55.42,55.49,55.26,55.27,14700.0,53.8827,53.9507,53.7271,53.7368,14700.0
2016-03-03 10:55:00,55.34,55.36,55.26,55.29,19007.0,53.8049,53.8243,53.7271,53.7563,19007.0
2016-03-03 11:00:00,55.32,55.5,55.32,55.44,13329.0,53.7854,53.9604,53.7854,53.9021,13329.0
2016-03-03 11:05:00,55.49,55.78,55.45,55.72,28283.0,53.9507,54.2327,53.9118,54.1743,28283.0
2016-03-03 11:10:00,55.72,55.93,55.71,55.85,18715.0,54.1743,54.3785,54.1646,54.3007,18715.0
2016-03-03 11:15:00,55.87,55.91,55.56,55.62,15317.0,54.3202,54.3591,54.0188,54.0771,15317.0
2016-03-03 11:20:00,55.62,55.62,55.15,55.23,14480.0,54.0771,54.0771,53.6201,53.6979,14480.0
2016-03-03 11:25:00,55.24,55.34,54.98,55.06,32977.0,53.7076,53.8049,53.4549,53.5326,32977.0
2016-03-03 11:30:00,55.1,55.41,55.06,55.41,9214.0,53.5715,53.8729,53.5326,53.8729,9214.0
2016-03-03 11:35:00,55.41,55.43,55.19,55.3,12538.0,53.8729,53.8924,53.659,53.766,12538.0
2016-03-03 11:40:00,55.26,55.26,55.04,55.04,31074.0,53.7271,53.7271,53.5132,53.5132,31074.0
2016-03-03 11:45:00,55.04,55.11,54.95,55.04,11409.0,53.5132,53.5813,53.4257,53.5132,11409.0
2016-03-03 11:50:00,55.04,55.19,55.0,55.06,13440.0,53.5132,53.659,53.4743,53.5326,13440.0
2016-03-03 11:55:00,55.1,55.2,55.07,55.15,5800.0,53.5715,53.6688,53.5424,53.6201,5800.0
2016-03-03 12:00:00,55.14,55.25,55.08,55.1,7167.0,53.6104,53.7174,53.5521,53.5715,7167.0
2016-03-03 12:05:00,55.07,55.17,54.96,55.17,8109.0,53.5424,53.6396,53.4354,53.6396,8109.0
2016-03-03 12:10:00,55.24,55.46,55.2,55.4,93025.0,53.7076,53.9215,53.6688,53.8632,93025.0
2016-03-03 12:15:00,55.41,55.5,55.37,55.43,21667.0,53.8729,53.9604,53.834,53.8924,21667.0
2016-03-03 12:20:00,55.43,55.49,55.35,55.44,13522.0,53.8924,53.9507,53.8146,53.9021,13522.0
2016-03-03 12:25:00,55.42,55.51,55.41,55.48,8421.0,53.8827,53.9702,53.8729,53.941,8421.0
2016-03-03 12:30:00,55.48,55.65,55.48,55.64,9825.0,53.941,54.1063,53.941,54.0966,9825.0
2016-03-03 12:35:00,55.63,55.84,55.59,55.84,17414.0,54.0868,54.291,54.0479,54.291,17414.0
2016-03-03 12:40:00,55.85,55.9,55.82,55.9,31189.0,54.3007,54.3493,54.2716,54.3493,31189.0
2016-03-03 12:45:00,55.91,56.03,55.81,55.89,47388.0,54.3591,54.4757,54.2618,54.3396,47388.0
2016-03-03 12:50:00,55.9,56.07,55.9,56.07,9720.0,54.3493,54.5146,54.3493,54.5146,9720.0
2016-03-03 12:55:00,56.07,56.19,56.04,56.19,16474.0,54.5146,54.6313,54.4855,54.6313,16474.0
2016-03-03 13:00:00,56.15,56.22,56.15,56.19,27138.0,54.5924,54.6605,54.5924,54.6313,27138.0
2016-03-03 13:05:00,56.16,56.3,56.16,56.29,17512.0,54.6021,54.7382,54.6021,54.7285,17512.0
2016-03-03 13:10:00,56.31,56.44,56.28,56.41,12571.0,54.748,54.8744,54.7188,54.8452,12571.0
2016-03-03 13:15:00,56.42,56.51,56.4,56.49,19479.0,54.8549,54.9424,54.8355,54.923,19479.0
2016-03-03 13:20:00,56.49,56.5,56.15,56.24,16501.0,54.923,54.9327,54.5924,54.6799,16501.0
2016-03-03 13:25:00,56.19,56.33,56.16,56.32,27163.0,54.6313,54.7674,54.6021,54.7577,27163.0
2016-03-03 13:30:00,56.38,56.5,56.25,56.26,18731.0,54.816,54.9327,54.6896,54.6994,18731.0
2016-03-03 13:35:00,56.28,56.3,56.15,56.29,23710.0,54.7188,54.7382,54.5924,54.7285,23710.0
2016-03-03 13:40:00,56.25,56.29,56.17,56.22,11220.0,54.6896,54.7285,54.6118,54.6605,11220.0
2016-03-03 13:45:00,56.23,56.29,56.19,56.23,7238.0,54.6702,54.7285,54.6313,54.6702,7238.0
2016-03-03 13:50:00,56.23,56.25,56.14,56.18,15260.0,54.6702,54.6896,54.5827,54.6216,15260.0
2016-03-03 13:55:00,56.21,56.24,56.03,56.1,14255.0,54.6507,54.6799,54.4757,54.5438,14255.0
2016-03-03 14:00:00,56.11,56.24,56.1,56.17,14758.0,54.5535,54.6799,54.5438,54.6118,14758.0
2016-03-03 14:05:00,56.17,56.18,56.07,56.09,9194.0,54.6118,54.6216,54.5146,54.5341,9194.0
2016-03-03 14:10:00,56.12,56.16,56.03,56.11,16165.0,54.5632,54.6021,54.4757,54.5535,16165.0
2016-03-03 14:15:00,56.1,56.17,56.08,56.16,16639.0,54.5438,54.6118,54.5243,54.6021,16639.0
2016-03-03 14:20:00,56.18,56.31,56.16,56.27,24745.0,54.6216,54.748,54.6021,54.7091,24745.0
2016-03-03 14:25:00,56.27,56.41,56.17,56.22,42045.0,54.7091,54.8452,54.6118,54.6605,42045.0
2016-03-03 14:30:00,56.22,56.27,56.1,56.17,10971.0,54.6605,54.7091,54.5438,54.6118,10971.0
2016-03-03 14:35:00,56.16,56.2,56.12,56.17,11086.0,54.6021,54.641,54.5632,54.6118,11086.0
2016-03-03 14:40:00,56.18,56.27,56.14,56.27,15768.0,54.6216,54.7091,54.5827,54.7091,15768.0
2016-03-03 14:45:00,56.24,56.36,56.24,56.32,11094.0,54.6799,54.7966,54.6799,54.7577,11094.0
2016-03-03 14:50:00,56.27,56.36,56.19,56.34,13281.0,54.7091,54.7966,54.6313,54.7771,13281.0
2016-03-03 14:55:00,56.33,56.35,56.2,56.31,21028.0,54.7674,54.7869,54.641,54.748,21028.0
2016-03-03 15:00:00,56.34,56.46,56.34,56.36,14452.0,54.7771,54.8938,54.7771,54.7966,14452.0
2016-03-03 15:05:00,56.39,56.43,56.35,56.41,22523.0,54.8257,54.8646,54.7869,54.8452,22523.0
2016-03-03 15:10:00,56.41,56.42,56.28,56.42,22005.0,54.8452,54.8549,54.7188,54.8549,22005.0
2016-03-03 15:15:00,56.42,56.47,56.36,56.36,17479.0,54.8549,54.9035,54.7966,54.7966,17479.0
2016-03-03 15:20:00,56.33,56.5,56.33,56.5,20202.0,54.7674,54.9327,54.7674,54.9327,20202.0
2016-03-03 15:25:00,56.5,56.57,56.46,56.54,29262.0,54.9327,55.0008,54.8938,54.9716,29262.0
2016-03-03 15:30:00,56.5,56.59,56.49,56.58,21516.0,54.9327,55.0202,54.923,55.0105,21516.0
2016-03-03 15:35:00,56.56,56.63,56.52,56.59,29473.0,54.991,55.0591,54.9521,55.0202,29473.0
2016-03-03 15:40:00,56.59,56.64,56.55,56.6,52266.0,55.0202,55.0688,54.9813,55.0299,52266.0
2016-03-03 15:45:00,56.6,56.61,56.53,56.58,41664.0,55.0299,55.0396,54.9619,55.0105,41664.0
2016-03-03 15:50:00,56.59,56.61,56.55,56.59,51186.0,55.0202,55.0396,54.9813,55.0202,51186.0
2016-03-03 15:55:00,56.59,56.62,56.53,56.57,91742.0,55.0202,55.0494,54.9619,55.0008,91742.0
2016-03-04 09:30:00,57.05,57.49,56.59,56.85,70135.0,55.4674,55.8952,55.0202,55.273,70135.0
2016-03-04 09:35:00,56.7,57.41,56.63,57.31,32980.0,55.1271,55.8175,55.0591,55.7202,32980.0
2016-03-04 09:40:00,57.21,57.23,56.36,56.38,40075.0,55.623,55.6424,54.7966,54.816,40075.0
2016-03-04 09:45:00,56.43,56.48,55.69,55.71,40468.0,54.8646,54.9132,54.1452,54.1646,40468.0
2016-03-04 09:50:00,55.85,56.39,55.7,56.16,34049.0,54.3007,54.8257,54.1549,54.6021,34049.0
2016-03-04 09:55:00,56.17,56.21,55.98,56.17,20896.0,54.6118,54.6507,54.4271,54.6118,20896.0
2016-03-04 10:00:00,56.18,56.49,56.0,56.34,43733.0,54.6216,54.923,54.4466,54.7771,43733.0
2016-03-04 10:05:00,56.4,56.98,56.32,56.75,35156.0,54.8355,55.3994,54.7577,55.1758,35156.0
2016-03-04 10:10:00,56.73,57.1,56.67,57.1,34213.0,55.1563,55.516,55.098,55.516,34213.0
2016-03-04 10:15:00,57.14,57.34,57.1,57.13,20273.0,55.5549,55.7494,55.516,55.5452,20273.0
2016-03-04 10:20:00,57.16,57.18,56.95,57.12,22867.0,55.5744,55.5938,55.3702,55.5355,22867.0
2016-03-04 10:25:00,57.12,57.27,56.98,57.15,25966.0,55.5355,55.6813,55.3994,55.5647,25966.0
2016-03-04 10:30:00,57.17,57.39,57.14,57.39,11463.0,55.5841,55.798,55.5549,55.798,11463.0
2016-03-04 10:35:00,57.4,57.51,57.31,57.4,32953.0,55.8077,55.9147,55.7202,55.8077,32953.0
2016-03-04 10:40:00,57.39,57.81,57.39,57.72,11089.0,55.798,56.2064,55.798,56.1189,11089.0
2016-03-04 10:45:00,57.79,58.11,57.79,58.09,33426.0,56.1869,56.498,56.1869,56.4786,33426.0
2016-03-04 10:50:00,58.01,58.7,57.99,58.64,76443.0,56.4008,57.0717,56.3814,57.0133,76443.0
2016-03-04 10:55:00,58.66,58.8,58.33,58.36,77675.0,57.0328,57.1689,56.7119,56.7411,77675.0
2016-03-04 11:00:00,58.33,58.47,58.1,58.19,28737.0,56.7119,56.848,56.4883,56.5758,28737.0
2016-03-04 11:05:00,58.19,58.48,58.18,58.32,37854.0,56.5758,56.8578,56.5661,56.7022,37854.0
2016-03-04 11:10:00,58.36,58.49,58.21,58.46,15330.0,56.7411,56.8675,56.5953,56.8383,15330.0
2016-03-04 11:15:00,58.46,58.59,58.39,58.57,16275.0,56.8383,56.9647,56.7703,56.9453,16275.0
2016-03-04 11:20:00,58.54,58.61,58.39,58.5,35604.0,56.9161,56.9842,56.7703,56.8772,35604.0
2016-03-04 11:25:00,58.53,58.89,58.5,58.82,27354.0,56.9064,57.2564,56.8772,57.1883,27354.0
2016-03-04 11:30:00,58.82,58.96,58.81,58.94,27847.0,57.1883,57.3245,57.1786,57.305,27847.0
2016-03-04 11:35:00,58.96,59.15,58.83,58.97,30079.0,57.3245,57.5092,57.1981,57.3342,30079.0
2016-03-04 11:40:00,58.94,59.05,58.9,58.98,24653.0,57.305,57.412,57.2661,57.3439,24653.0
2016-03-04 11:45:00,59.0,59.04,58.74,58.85,21868.0,57.3633,57.4022,57.1106,57.2175,21868.0
2016-03-04 11:50:00,58.79,58.98,58.77,58.95,12314.0,57.1592,57.3439,57.1397,57.3147,12314.0
2016-03-04 11:55:00,58.94,59.0,58.91,59.0,12891.0,57.305,57.3633,57.2758,57.3633,12891.0
2016-03-04 12:00:00,59.03,59.11,58.94,58.96,40080.0,57.3925,57.4703,57.305,57.3245,40080.0
2016-03-04 12:05:00,58.96,58.99,58.65,58.65,25510.0,57.3245,57.3536,57.0231,57.0231,25510.0
2016-03-04 12:10:00,58.66,58.67,58.49,58.52,22861.0,57.0328,57.0425,56.8675,56.8967,22861.0
2016-03-04 12:15:00,58.57,58.61,58.5,58.58,21765.0,56.9453,56.9842,56.8772,56.955,21765.0
2016-03-04 12:20:00,58.59,58.61,58.33,58.33,25521.0,56.9647,56.9842,56.7119,56.7119,25521.0
2016-03-04 12:25:00,58.31,58.41,58.2,58.3,29767.0,56.6925,56.7897,56.5855,56.6828,29767.0
2016-03-04 12:30:00,58.31,58.53,58.28,58.52,12496.0,56.6925,56.9064,56.6633,56.8967,12496.0
2016-03-04 12:35:00,58.51,58.59,58.45,58.45,21349.0,56.8869,56.9647,56.8286,56.8286,21349.0
2016-03-04 12:40:00,58.48,58.65,58.24,58.3,23171.0,56.8578,57.0231,56.6244,56.6828,23171.0
2016-03-04 12:45:00,58.33,58.47,58.28,58.4,9000.0,56.7119,56.848,56.6633,56.78,9000.0
2016-03-04 12:50:00,58.38,58.62,58.35,58.58,9900.0,56.7605,56.9939,56.7314,56.955,9900.0
2016-03-04 12:55:00,58.52,58.55,58.29,58.32,18667.0,56.8967,56.9258,56.673,56.7022,18667.0
2016-03-04 13:00:00,58.38,58.4,58.18,58.21,21801.0,56.7605,56.78,56.5661,56.5953,21801.0
2016-03-04 13:05:00,58.22,58.22,57.95,57.96,12852.0,56.605,56.605,56.3425,56.3522,12852.0
2016-03-04 13:10:00,57.96,57.96,57.86,57.96,15348.0,56.3522,56.3522,56.255,56.3522,15348.0
2016-03-04 13:15:00,57.99,58.06,57.94,58.03,14032.0,56.3814,56.4494,56.3327,56.4203,14032.0
2016-03-04 13:20:00,58.08,58.26,58.02,58.22,10802.0,56.4689,56.6439,56.4105,56.605,10802.0
2016-03-04 13:25:00,58.22,58.25,58.12,58.25,14450.0,56.605,56.6341,56.5078,56.6341,14450.0
2016-03-04 13:30:00,58.27,58.28,58.06,58.06,10701.0,56.6536,56.6633,56.4494,56.4494,10701.0
2016-03-04 13:35:00,58.11,58.17,58.0,58.15,20499.0,56.498,56.5564,56.3911,56.5369,20499.0
2016-03-04 13:40:00,58.2,58.34,58.14,58.18,13774.0,56.5855,56.7217,56.5272,56.5661,13774.0
2016-03-04 13:45:00,58.17,58.33,58.15,58.33,11115.0,56.5564,56.7119,56.5369,56.7119,11115.0
2016-03-04 13:50:00,58.3,58.4,58.27,58.38,13649.0,56.6828,56.78,56.6536,56.7605,13649.0
2016-03-04 13:55:00,58.37,58.41,58.26,58.26,24241.0,56.7508,56.7897,56.6439,56.6439,24241.0
2016-03-04 14:00:00,58.27,58.29,58.03,58.17,12075.0,56.6536,56.673,56.4203,56.5564,12075.0
2016-03-04 14:05:00,58.14,58.24,57.78,57.81,13357.0,56.5272,56.6244,56.1772,56.2064,13357.0
2016-03-04 14:10:00,57.77,57.8,57.55,57.55,12165.0,56.1675,56.1966,55.9536,55.9536,12165.0
2016-03-04 14:15:00,57.57,57.68,57.38,57.46,27148.0,55.973,56.08,55.7883,55.8661,27148.0
2016-03-04 14:20:00,57.46,57.5,57.32,57.39,17362.0,55.8661,55.905,55.7299,55.798,17362.0
2016-03-04 14:25:00,57.37,57.38,57.28,57.32,11808.0,55.7786,55.7883,55.6911,55.7299,11808.0
2016-03-04 14:30:00,57.29,57.53,57.25,57.49,24556.0,55.7008,55.9341,55.6619,55.8952,24556.0
2016-03-04 14:35:00,57.48,57.54,57.29,57.31,10585.0,55.8855,55.9438,55.7008,55.7202,10585.0
2016-03-04 14:40:00,57.29,57.29,56.9,56.99,19929.0,55.7008,55.7008,55.3216,55.4091,19929.0
2016-03-04 14:45:00,56.99,57.0,56.67,56.75,21470.0,55.4091,55.4188,55.098,55.1758,21470.0
2016-03-04 14:50:00,56.75,56.79,56.58,56.59,7931.0,55.1758,55.2146,55.0105,55.0202,7931.0
2016-03-04 14:55:00,56.56,56.99,56.5,56.99,22025.0,54.991,55.4091,54.9327,55.4091,22025.0
2016-03-04 15:00:00,57.0,57.03,56.76,56.77,12117.0,55.4188,55.448,55.1855,55.1952,12117.0
2016-03-04 15:05:00,56.77,57.18,56.75,57.18,13006.0,55.1952,55.5938,55.1758,55.5938,13006.0
2016-03-04 15:10:00,57.21,57.21,56.94,57.01,16022.0,55.623,55.623,55.3605,55.4285,16022.0
2016-03-04 15:15:00,57.02,57.4,57.02,57.34,15127.0,55.4383,55.8077,55.4383,55.7494,15127.0
2016-03-04 15:20:00,57.35,57.51,57.28,57.47,22067.0,55.7591,55.9147,55.6911,55.8758,22067.0
2016-03-04 15:25:00,57.48,57.54,57.32,57.32,59845.0,55.8855,55.9438,55.7299,55.7299,59845.0
2016-03-04 15:30:00,57.36,57.41,57.25,57.28,35088.0,55.7688,55.8175,55.6619,55.6911,35088.0
2016-03-04 15:35:00,57.28,57.38,57.23,57.37,38789.0,55.6911,55.7883,55.6424,55.7786,38789.0
2016-03-04 15:40:00,57.36,57.6,57.35,57.51,37549.0,55.7688,56.0022,55.7591,55.9147,37549.0
2016-03-04 15:45:00,57.51,57.54,57.44,57.46,48798.0,55.9147,55.9438,55.8466,55.8661,48798.0
2016-03-04 15:50:00,57.46,57.46,57.26,57.33,66840.0,55.8661,55.8661,55.6716,55.7397,66840.0
2016-03-04 15:55:00,57.33,57.53,57.31,57.49,112740.0,55.7397,55.9341,55.7202,55.8952,112740.0
2016-03-07 09:30:00,57.6,57.97,57.6,57.78,24891.0,56.0022,56.3619,56.0022,56.1772,24891.0
2016-03-07 09:35:00,57.77,59.07,57.76,59.02,38527.0,56.1675,57.4314,56.1577,57.3828,38527.0
2016-03-07 09:40:00,59.03,59.27,58.64,58.92,35532.0,57.3925,57.6259,57.0133,57.2856,35532.0
2016-03-07 09:45:00,58.91,59.3,58.77,58.92,28249.0,57.2758,57.655,57.1397,57.2856,28249.0
2016-03-07 09:50:00,58.93,59.06,58.5,58.5,12879.0,57.2953,57.4217,56.8772,56.8772,12879.0
2016-03-07 09:55:00,58.48,58.72,58.25,58.62,17972.0,56.8578,57.0911,56.6341,56.9939,17972.0
2016-03-07 10:00:00,58.6,58.62,58.26,58.58,10675.0,56.9744,56.9939,56.6439,56.955,10675.0
2016-03-07 10:05:00,58.61,58.96,58.61,58.78,11313.0,56.9842,57.3245,56.9842,57.1494,11313.0
2016-03-07 10:10:00,58.8,58.83,58.51,58.75,21447.0,57.1689,57.1981,56.8869,57.1203,21447.0
2016-03-07 10:15:00,58.74,59.04,58.61,59.04,19489.0,57.1106,57.4022,56.9842,57.4022,19489.0
2016-03-07 10:20:00,59.09,59.18,58.84,59.17,26245.0,57.4508,57.5384,57.2078,57.5286,26245.0
2016-03-07 10:25:00,59.23,59.31,59.01,59.31,54301.0,57.587,57.6647,57.3731,57.6647,54301.0
2016-03-07 10:30:00,59.31,59.79,59.19,59.62,29314.0,57.6647,58.1314,57.5481,57.9661,29314.0
2016-03-07 10:35:00,59.61,59.88,59.5,59.88,12481.0,57.9564,58.2189,57.8495,58.2189,12481.0
2016-03-07 10:40:00,59.76,59.98,59.59,59.67,21650.0,58.1023,58.3162,57.937,58.0148,21650.0
2016-03-07 10:45:00,59.67,59.9,59.66,59.76,33173.0,58.0148,58.2384,58.005,58.1023,33173.0
2016-03-07 10:50:00,59.75,59.88,59.51,59.66,55393.0,58.0925,58.2189,57.8592,58.005,55393.0
2016-03-07 10:55:00,59.7,60.01,59.7,59.95,42935.0,58.0439,58.3453,58.0439,58.287,42935.0
2016-03-07 11:00:00,59.99,60.2,59.94,60.12,27366.0,58.3259,58.5301,58.2773,58.4523,27366.0
2016-03-07 11:05:00,60.11,60.21,59.98,60.14,14917.0,58.4426,58.5398,58.3162,58.4717,14917.0
2016-03-07 11:10:00,60.15,60.22,59.86,59.94,17328.0,58.4814,58.5495,58.1995,58.2773,17328.0
2016-03-07 11:15:00,59.97,59.97,59.56,59.76,9412.0,58.3064,58.3064,57.9078,58.1023,9412.0
2016-03-07 11:20:00,59.8,60.03,59.8,59.87,11755.0,58.1412,58.3648,58.1412,58.2092,11755.0
2016-03-07 11:25:00,59.91,59.93,59.71,59.73,4339.0,58.2481,58.2675,58.0536,58.0731,4339.0
2016-03-07 11:30:00,59.78,59.99,59.78,59.9,8646.0,58.1217,58.3259,58.1217,58.2384,8646.0
2016-03-07 11:35:00,59.93,60.01,59.83,60.01,8569.0,58.2675,58.3453,58.1703,58.3453,8569.0
2016-03-07 11:40:00,59.96,60.19,59.93,60.16,12183.0,58.2967,58.5203,58.2675,58.4912,12183.0
2016-03-07 11:45:00,60.12,60.28,60.05,60.06,17964.0,58.4523,58.6078,58.3842,58.3939,17964.0
2016-03-07 11:50:00,60.05,60.09,59.89,59.94,7068.0,58.3842,58.4231,58.2287,58.2773,7068.0
2016-03-07 11:55:00,60.01,60.01,59.78,60.0,6223.0,58.3453,58.3453,58.1217,58.3356,6223.0
2016-03-07 12:00:00,60.0,60.34,59.93,60.31,88470.0,58.3356,58.6662,58.2675,58.637,88470.0
2016-03-07 12:05:00,60.3,60.55,60.29,60.54,32769.0,58.6273,58.8703,58.6176,58.8606,32769.0
2016-03-07 12:10:00,60.55,60.63,60.3,60.42,29588.0,58.8703,58.9481,58.6273,58.744,29588.0
2016-03-07 12:15:00,60.42,60.43,60.28,60.32,23987.0,58.744,58.7537,58.6078,58.6467,23987.0
2016-03-07 12:20:00,60.28,60.42,60.14,60.16,8917.0,58.6078,58.744,58.4717,58.4912,8917.0
2016-03-07 12:25:00,60.14,60.43,60.11,60.4,9450.0,58.4717,58.7537,58.4426,58.7245,9450.0
2016-03-07 12:30:00,60.43,60.5,60.4,60.46,10004.0,58.7537,58.8217,58.7245,58.7828,10004.0
2016-03-07 12:35:00,60.46,60.55,60.36,60.52,14853.0,58.7828,58.8703,58.6856,58.8412,14853.0
2016-03-07 12:40:00,60.52,60.69,60.5,60.66,21854.0,58.8412,59.0065,58.8217,58.9773,21854.0
2016-03-07 12:45:00,60.66,60.8,60.61,60.66,32531.0,58.9773,59.1134,58.9287,58.9773,32531.0
2016-03-07 12:50:00,60.67,60.82,60.66,60.77,23868.0,58.987,59.1329,58.9773,59.0842,23868.0
2016-03-07 12:55:00,60.74,60.78,60.61,60.73,29698.0,59.0551,59.094,58.9287,59.0454,29698.0
2016-03-07 13:00:00,60.7,60.8,60.62,60.75,45074.0,59.0162,59.1134,58.9384,59.0648,45074.0
2016-03-07 13:05:00,60.76,60.77,60.43,60.52,15671.0,59.0745,59.0842,58.7537,58.8412,15671.0
2016-03-07 13:10:00,60.53,60.61,60.38,60.38,6344.0,58.8509,58.9287,58.7051,58.7051,6344.0
2016-03-07 13:15:00,60.4,60.47,60.33,60.33,5200.0,58.7245,58.7926,58.6564,58.6564,5200.0
2016-03-07 13:20:00,60.34,60.36,60.16,60.35,9765.0,58.6662,58.6856,58.4912,58.6759,9765.0
2016-03-07 13:25:00,60.36,60.5,60.36,60.38,6920.0,58.6856,58.8217,58.6856,58.7051,6920.0
2016-03-07 13:30:00,60.39,60.4,59.99,60.03,35318.0,58.7148,58.7245,58.3259,58.3648,35318.0
2016-03-07 13:35:00,60.0,60.01,59.75,59.75,25182.0,58.3356,58.3453,58.0925,58.0925,25182.0
2016-03-07 13:40:00,59.74,59.8,59.66,59.8,15063.0,58.0828,58.1412,58.005,58.1412,15063.0
2016-03-07 13:45:00,59.81,59.81,59.59,59.66,41593.0,58.1509,58.1509,57.937,58.005,41593.0
2016-03-07 13:50:00,59.74,59.87,59.69,59.72,29241.0,58.0828,58.2092,58.0342,58.0634,29241.0
2016-03-07 13:55:00,59.74,59.86,59.6,59.73,24605.0,58.0828,58.1995,57.9467,58.0731,24605.0
2016-03-07 14:00:00,59.72,59.93,59.68,59.79,25003.0,58.0634,58.2675,58.0245,58.1314,25003.0
2016-03-07 14:05:00,59.79,59.87,59.73,59.77,9102.0,58.1314,58.2092,58.0731,58.112,9102.0
2016-03-07 14:10:00,59.78,59.91,59.78,59.91,7164.0,58.1217,58.2481,58.1217,58.2481,7164.0
2016-03-07 14:15:00,59.88,59.88,59.63,59.63,10188.0,58.2189,58.2189,57.9759,57.9759,10188.0
2016-03-07 14:20:00,59.65,59.69,59.36,59.51,49584.0,57.9953,58.0342,57.7134,57.8592,49584.0
2016-03-07 14:25:00,59.47,59.47,59.15,59.29,16058.0,57.8203,57.8203,57.5092,57.6453,16058.0
2016-03-07 14:30:00,59.33,59.33,59.16,59.2,22828.0,57.6842,57.6842,57.5189,57.5578,22828.0
2016-03-07 14:35:00,59.21,59.29,59.07,59.28,22204.0,57.5675,57.6453,57.4314,57.6356,22204.0
2016-03-07 14:40:00,59.3,59.3,59.18,59.28,14248.0,57.655,57.655,57.5384,57.6356,14248.0
2016-03-07 14:45:00,59.29,59.32,59.14,59.2,13490.0,57.6453,57.6745,57.4995,57.5578,13490.0
2016-03-07 14:50:00,59.2,59.21,59.08,59.09,15237.0,57.5578,57.5675,57.4411,57.4508,15237.0
2016-03-07 14:55:00,59.11,59.24,59.08,59.23,21276.0,57.4703,57.5967,57.4411,57.587,21276.0
2016-03-07 15:00:00,59.23,59.26,59.16,59.19,7979.0,57.587,57.6161,57.5189,57.5481,7979.0
2016-03-07 15:05:00,59.19,59.35,59.13,59.34,23481.0,57.5481,57.7036,57.4897,57.6939,23481.0
2016-03-07 15:10:00,59.39,59.47,59.37,59.42,24435.0,57.7425,57.8203,57.7231,57.7717,24435.0
2016-03-07 15:15:00,59.45,59.48,59.39,59.48,21327.0,57.8009,57.83,57.7425,57.83,21327.0
2016-03-07 15:20:00,59.5,59.51,59.42,59.51,26923.0,57.8495,57.8592,57.7717,57.8592,26923.0
2016-03-07 15:25:00,59.5,59.68,59.47,59.65,20226.0,57.8495,58.0245,57.8203,57.9953,20226.0
2016-03-07 15:30:00,59.68,59.88,59.64,59.73,23381.0,58.0245,58.2189,57.9856,58.0731,23381.0
2016-03-07 15:35:00,59.73,59.83,59.68,59.78,31486.0,58.0731,58.1703,58.0245,58.1217,31486.0
2016-03-07 15:40:00,59.81,59.83,59.69,59.71,34009.0,58.1509,58.1703,58.0342,58.0536,34009.0
2016-03-07 15:45:00,59.71,59.77,59.62,59.71,76661.0,58.0536,58.112,57.9661,58.0536,76661.0
2016-03-07 15:50:00,59.71,59.73,59.65,59.73,76342.0,58.0536,58.0731,57.9953,58.0731,76342.0
2016-03-07 15:55:00,59.73,59.85,59.7,59.83,106216.0,58.0731,58.1898,58.0439,58.1703,106216.0
2016-03-08 09:30:00,58.69,58.94,58.11,58.52,49015.0,57.0619,57.305,56.498,56.8967,49015.0
2016-03-08 09:35:00,58.49,58.83,58.14,58.14,29442.0,56.8675,57.1981,56.5272,56.5272,29442.0
2016-03-08 09:40:00,58.12,58.3,57.41,58.14,29178.0,56.5078,56.6828,55.8175,56.5272,29178.0
2016-03-08 09:45:00,58.03,58.13,57.75,57.93,28679.0,56.4203,56.5175,56.148,56.323,28679.0
2016-03-08 09:50:00,57.89,57.99,57.4,57.47,44928.0,56.2841,56.3814,55.8077,55.8758,44928.0
2016-03-08 09:55:00,57.48,57.55,57.05,57.13,36212.0,55.8855,55.9536,55.4674,55.5452,36212.0
2016-03-08 10:00:00,57.22,57.22,56.75,57.09,24617.0,55.6327,55.6327,55.1758,55.5063,24617.0
2016-03-08 10:05:00,57.1,57.64,57.02,57.2,36308.0,55.516,56.0411,55.4383,55.6133,36308.0
2016-03-08 10:10:00,57.06,57.27,56.7,56.73,16217.0,55.4772,55.6813,55.1271,55.1563,16217.0
2016-03-08 10:15:00,56.72,57.24,56.72,57.06,16116.0,55.1466,55.6522,55.1466,55.4772,16116.0
2016-03-08 10:20:00,57.03,57.27,57.01,57.09,24885.0,55.448,55.6813,55.4285,55.5063,24885.0
2016-03-08 10:25:00,57.05,57.25,56.94,57.2,28366.0,55.4674,55.6619,55.3605,55.6133,28366.0
2016-03-08 10:30:00,57.13,57.2,56.85,56.92,26597.0,55.5452,55.6133,55.273,55.341,26597.0
2016-03-08 10:35:00,56.95,56.99,56.68,56.69,26874.0,55.3702,55.4091,55.1077,55.1174,26874.0
2016-03-08 10:40:00,56.69,56.7,56.51,56.62,34256.0,55.1174,55.1271,54.9424,55.0494,34256.0
2016-03-08 10:45:00,56.62,56.65,56.46,56.56,23976.0,55.0494,55.0785,54.8938,54.991,23976.0
2016-03-08 10:50:00,56.53,56.66,56.49,56.54,17588.0,54.9619,55.0883,54.923,54.9716,17588.0
2016-03-08 10:55:00,56.54,56.55,56.28,56.28,16665.0,54.9716,54.9813,54.7188,54.7188,16665.0
2016-03-08 11:00:00,56.32,56.75,56.32,56.66,39136.0,54.7577,55.1758,54.7577,55.0883,39136.0
2016-03-08 11:05:00,56.68,57.05,56.62,56.98,17319.0,55.1077,55.4674,55.0494,55.3994,17319.0
2016-03-08 11:10:00,56.96,57.03,56.71,56.71,17961.0,55.3799,55.448,55.1369,55.1369,17961.0
2016-03-08 11:15:00,56.71,57.16,56.64,56.92,42565.0,55.1369,55.5744,55.0688,55.341,42565.0
2016-03-08 11:20:00,56.91,56.91,56.5,56.53,6956.0,55.3313,55.3313,54.9327,54.9619,6956.0
2016-03-08 11:25:00,56.55,56.85,56.52,56.73,13416.0,54.9813,55.273,54.9521,55.1563,13416.0
2016-03-08 11:30:00,56.76,57.09,56.75,57.08,10931.0,55.1855,55.5063,55.1758,55.4966,10931.0
2016-03-08 11:35:00,57.05,57.05,56.76,56.79,11663.0,55.4674,55.4674,55.1855,55.2146,11663.0
2016-03-08 11:40:00,56.74,56.88,56.56,56.6,12625.0,55.166,55.3022,54.991,55.0299,12625.0
2016-03-08 11:45:00,56.69,56.94,56.65,56.86,28533.0,55.1174,55.3605,55.0785,55.2827,28533.0
2016-03-08 11:50:00,56.83,57.27,56.83,57.04,12770.0,55.2535,55.6813,55.2535,55.4577,12770.0
2016-03-08 11:55:00,57.08,57.29,57.08,57.2,13131.0,55.4966,55.7008,55.4966,55.6133,13131.0
2016-03-08 12:00:00,57.19,57.31,57.15,57.31,22192.0,55.6036,55.7202,55.5647,55.7202,22192.0
2016-03-08 12:05:00,57.32,57.44,57.31,57.4,9925.0,55.7299,55.8466,55.7202,55.8077,9925.0
2016-03-08 12:10:00,57.4,57.75,57.31,57.35,58223.0,55.8077,56.148,55.7202,55.7591,58223.0
2016-03-08 12:15:00,57.34,57.63,57.33,57.63,11933.0,55.7494,56.0313,55.7397,56.0313,11933.0
2016-03-08 12:20:00,57.62,57.76,57.53,57.76,14086.0,56.0216,56.1577,55.9341,56.1577,14086.0
2016-03-08 12:25:00,57.71,57.8,57.67,57.73,10657.0,56.1091,56.1966,56.0702,56.1286,10657.0
2016-03-08 12:30:00,57.73,57.8,57.51,57.59,12467.0,56.1286,56.1966,55.9147,55.9925,12467.0
2016-03-08 12:35:00,57.54,57.58,57.41,57.56,10463.0,55.9438,55.9827,55.8175,55.9633,10463.0
2016-03-08 12:40:00,57.55,57.75,57.51,57.71,9739.0,55.9536,56.148,55.9147,56.1091,9739.0
2016-03-08 12:45:00,57.63,57.67,57.48,57.53,8339.0,56.0313,56.0702,55.8855,55.9341,8339.0
2016-03-08 12:50:00,57.53,57.53,57.39,57.41,6020.0,55.9341,55.9341,55.798,55.8175,6020.0
2016-03-08 12:55:00,57.42,57.59,57.42,57.51,11118.0,55.8272,55.9925,55.8272,55.9147,11118.0
2016-03-08 13:00:00,57.49,57.59,57.44,57.53,14720.0,55.8952,55.9925,55.8466,55.9341,14720.0
2016-03-08 13:05:00,57.53,57.62,57.46,57.51,13319.0,55.9341,56.0216,55.8661,55.9147,13319.0
2016-03-08 13:10:00,57.52,57.54,57.42,57.54,5800.0,55.9244,55.9438,55.8272,55.9438,5800.0
2016-03-08 13:15:00,57.55,57.9,57.5,57.83,14588.0,55.9536,56.2939,55.905,56.2258,14588.0
2016-03-08 13:20:00,57.79,58.03,57.74,58.03,9421.0,56.1869,56.4203,56.1383,56.4203,9421.0
2016-03-08 13:25:00,58.04,58.16,58.01,58.01,14229.0,56.43,56.5466,56.4008,56.4008,14229.0
2016-03-08 13:30:00,58.0,58.02,57.76,57.77,10946.0,56.3911,56.4105,56.1577,56.1675,10946.0
2016-03-08 13:35:00,57.75,58.09,57.75,58.07,9490.0,56.148,56.4786,56.148,56.4591,9490.0
2016-03-08 13:40:00,58.09,58.3,58.08,58.11,12577.0,56.4786,56.6828,56.4689,56.498,12577.0
2016-03-08 13:45:00,58.1,58.17,57.94,57.96,10756.0,56.4883,56.5564,56.3327,56.3522,10756.0
2016-03-08 13:50:00,57.92,57.98,57.83,57.84,9417.0,56.3133,56.3716,56.2258,56.2355,9417.0
2016-03-08 13:55:00,57.86,57.87,57.79,57.8,9598.0,56.255,56.2647,56.1869,56.1966,9598.0
2016-03-08 14:00:00,57.78,57.78,57.63,57.77,10987.0,56.1772,56.1772,56.0313,56.1675,10987.0
2016-03-08 14:05:00,57.8,57.81,57.7,57.7,18354.0,56.1966,56.2064,56.0994,56.0994,18354.0
2016-03-08 14:10:00,57.73,57.8,57.69,57.75,7724.0,56.1286,56.1966,56.0897,56.148,7724.0
2016-03-08 14:15:00,57.78,57.78,57.58,57.69,16624.0,56.1772,56.1772,55.9827,56.0897,16624.0
2016-03-08 14:20:00,57.67,57.9,57.66,57.76,18448.0,56.0702,56.2939,56.0605,56.1577,18448.0
2016-03-08 14:25:00,57.74,57.81,57.59,57.6,18520.0,56.1383,56.2064,55.9925,56.0022,18520.0
2016-03-08 14:30:00,57.58,57.63,57.54,57.63,9473.0,55.9827,56.0313,55.9438,56.0313,9473.0
2016-03-08 14:35:00,57.63,57.66,57.52,57.56,11999.0,56.0313,56.0605,55.9244,55.9633,11999.0
2016-03-08 14:40:00,57.58,57.8,57.56,57.78,10414.0,55.9827,56.1966,55.9633,56.1772,10414.0
2016-03-08 14:45:00,57.77,57.82,57.65,57.66,14845.0,56.1675,56.2161,56.0508,56.0605,14845.0
2016-03-08 14:50:00,57.68,57.7,57.45,57.5,17874.0,56.08,56.0994,55.8563,55.905,17874.0
2016-03-08 14:55:00,57.52,57.56,57.46,57.46,15706.0,55.9244,55.9633,55.8661,55.8661,15706.0
2016-03-08 15:00:00,57.47,57.53,57.3,57.32,17642.0,55.8758,55.9341,55.7105,55.7299,17642.0
2016-03-08 15:05:00,57.31,57.38,57.18,57.18,14272.0,55.7202,55.7883,55.5938,55.5938,14272.0
2016-03-08 15:10:00,57.17,57.26,57.13,57.17,14173.0,55.5841,55.6716,55.5452,55.5841,14173.0
2016-03-08 15:15:00,57.19,57.21,57.02,57.05,23582.0,55.6036,55.623,55.4383,55.4674,23582.0
2016-03-08 15:20:00,57.06,57.19,57.01,57.16,16703.0,55.4772,55.6036,55.4285,55.5744,16703.0
2016-03-08 15:25:00,57.17,57.18,56.9,56.9,24444.0,55.5841,55.5938,55.3216,55.3216,24444.0
2016-03-08 15:30:00,56.9,57.0,56.82,56.88,34798.0,55.3216,55.4188,55.2438,55.3022,34798.0
2016-03-08 15:35:00,56.88,56.94,56.74,56.77,31277.0,55.3022,55.3605,55.166,55.1952,31277.0
2016-03-08 15:40:00,56.77,56.86,56.69,56.86,44497.0,55.1952,55.2827,55.1174,55.2827,44497.0
2016-03-08 15:45:00,56.83,57.0,56.78,56.89,44003.0,55.2535,55.4188,55.2049,55.3119,44003.0
2016-03-08 15:50:00,56.88,56.91,56.78,56.84,48961.0,55.3022,55.3313,55.2049,55.2633,48961.0
2016-03-08 15:55:00,56.83,56.95,56.78,56.84,92387.0,55.2535,55.3702,55.2049,55.2633,92387.0
2016-03-09 09:30:00,57.12,57.48,56.55,57.05,42381.0,55.5355,55.8855,54.9813,55.4674,42381.0
2016-03-09 09:35:00,57.05,57.05,56.5,56.67,21825.0,55.4674,55.4674,54.9327,55.098,21825.0
2016-03-09 09:40:00,56.71,57.1,56.61,56.87,20021.0,55.1369,55.516,55.0396,55.2924,20021.0
2016-03-09 09:45:00,56.85,56.85,56.52,56.7,8898.0,55.273,55.273,54.9521,55.1271,8898.0
2016-03-09 09:50:00,56.68,56.71,56.03,56.23,25439.0,55.1077,55.1369,54.4757,54.6702,25439.0
2016-03-09 09:55:00,56.24,56.69,56.22,56.69,22602.0,54.6799,55.1174,54.6605,55.1174,22602.0
2016-03-09 10:00:00,56.75,56.75,56.26,56.55,29010.0,55.1758,55.1758,54.6994,54.9813,29010.0
2016-03-09 10:05:00,56.55,56.7,56.36,56.36,19113.0,54.9813,55.1271,54.7966,54.7966,19113.0
2016-03-09 10:10:00,56.29,56.61,56.28,56.32,23730.0,54.7285,55.0396,54.7188,54.7577,23730.0
2016-03-09 10:15:00,56.33,56.69,56.28,56.28,8457.0,54.7674,55.1174,54.7188,54.7188,8457.0
2016-03-09 10:20:00,56.28,56.4,56.04,56.04,14308.0,54.7188,54.8355,54.4855,54.4855,14308.0
2016-03-09 10:25:00,56.03,56.3,55.93,56.3,20688.0,54.4757,54.7382,54.3785,54.7382,20688.0
2016-03-09 10:30:00,56.33,56.98,56.31,56.98,13337.0,54.7674,55.3994,54.748,55.3994,13337.0
2016-03-09 10:35:00,56.99,57.43,56.94,57.22,15336.0,55.4091,55.8369,55.3605,55.6327,15336.0
2016-03-09 10:40:00,57.2,57.35,57.09,57.34,6078.0,55.6133,55.7591,55.5063,55.7494,6078.0
2016-03-09 10:45:00,57.43,57.59,57.34,57.57,16529.0,55.8369,55.9925,55.7494,55.973,16529.0
2016-03-09 10:50:00,57.49,57.49,57.08,57.21,23148.0,55.8952,55.8952,55.4966,55.623,23148.0
2016-03-09 10:55:00,57.13,57.64,57.1,57.62,17046.0,55.5452,56.0411,55.516,56.0216,17046.0
2016-03-09 11:00:00,57.61,57.83,57.58,57.73,13896.0,56.0119,56.2258,55.9827,56.1286,13896.0
2016-03-09 11:05:00,57.78,57.88,57.64,57.88,16479.0,56.1772,56.2744,56.0411,56.2744,16479.0
2016-03-09 11:10:00,57.93,58.12,57.89,58.12,16123.0,56.323,56.5078,56.2841,56.5078,16123.0
2016-03-09 11:15:00,58.15,58.27,58.1,58.24,10211.0,56.5369,56.6536,56.4883,56.6244,10211.0
2016-03-09 11:20:00,58.24,58.37,58.12,58.37,17993.0,56.6244,56.7508,56.5078,56.7508,17993.0
2016-03-09 11:25:00,58.43,58.48,58.3,58.3,26173.0,56.8092,56.8578,56.6828,56.6828,26173.0
2016-03-09 11:30:00,58.3,58.41,58.23,58.27,8635.0,56.6828,56.7897,56.6147,56.6536,8635.0
2016-03-09 11:35:00,58.32,58.4,58.15,58.4,18462.0,56.7022,56.78,56.5369,56.78,18462.0
2016-03-09 11:40:00,58.37,58.43,58.25,58.39,9522.0,56.7508,56.8092,56.6341,56.7703,9522.0
2016-03-09 11:45:00,58.38,58.53,58.35,58.53,9957.0,56.7605,56.9064,56.7314,56.9064,9957.0
2016-03-09 11:50:00,58.56,58.72,58.47,58.64,17541.0,56.9355,57.0911,56.848,57.0133,17541.0
2016-03-09 11:55:00,58.65,58.95,58.56,58.94,12548.0,57.0231,57.3147,56.9355,57.305,12548.0
2016-03-09 12:00:00,58.88,58.95,58.7,58.79,13214.0,57.2467,57.3147,57.0717,57.1592,13214.0
2016-03-09 12:05:00,58.79,58.83,58.72,58.74,8700.0,57.1592,57.1981,57.0911,57.1106,8700.0
2016-03-09 12:10:00,58.73,58.81,58.61,58.63,18368.0,57.1008,57.1786,56.9842,57.0036,18368.0
2016-03-09 12:15:00,58.62,58.67,58.47,58.6,14573.0,56.9939,57.0425,56.848,56.9744,14573.0
2016-03-09 12:20:00,58.56,58.66,58.44,58.66,11883.0,56.9355,57.0328,56.8189,57.0328,11883.0
2016-03-09 12:25:00,58.71,58.74,58.63,58.66,7275.0,57.0814,57.1106,57.0036,57.0328,7275.0
2016-03-09 12:30:00,58.71,58.74,58.58,58.61,9319.0,57.0814,57.1106,56.955,56.9842,9319.0
2016-03-09 12:35:00,58.49,58.51,58.4,58.51,5713.0,56.8675,56.8869,56.78,56.8869,5713.0
2016-03-09 12:40:00,58.54,58.55,58.36,58.4,8320.0,56.9161,56.9258,56.7411,56.78,8320.0
2016-03-09 12:45:00,58.4,58.5,58.25,58.26,4486.0,56.78,56.8772,56.6341,56.6439,4486.0
2016-03-09 12:50:00,58.27,58.52,58.27,58.4,4453.0,56.6536,56.8967,56.6536,56.78,4453.0
2016-03-09 12:55:00,58.4,58.53,58.33,58.34,6388.0,56.78,56.9064,56.7119,56.7217,6388.0
2016-03-09 13:00:00,58.27,58.4,58.23,58.38,9157.0,56.6536,56.78,56.6147,56.7605,9157.0
2016-03-09 13:05:00,58.33,58.41,58.32,58.34,7600.0,56.7119,56.7897,56.7022,56.7217,7600.0
2016-03-09 13:10:00,58.33,58.36,58.27,58.28,8647.0,56.7119,56.7411,56.6536,56.6633,8647.0
2016-03-09 13:15:00,58.25,58.28,58.13,58.22,13109.0,56.6341,56.6633,56.5175,56.605,13109.0
2016-03-09 13:20:00,58.23,58.24,58.13,58.17,8170.0,56.6147,56.6244,56.5175,56.5564,8170.0
2016-03-09 13:25:00,58.19,58.22,58.09,58.22,5100.0,56.5758,56.605,56.4786,56.605,5100.0
2016-03-09 13:30:00,58.26,58.46,58.21,58.37,7859.0,56.6439,56.8383,56.5953,56.7508,7859.0
2016-03-09 13:35:00,58.39,58.48,58.39,58.44,4173.0,56.7703,56.8578,56.7703,56.8189,4173.0
2016-03-09 13:40:00,58.41,58.48,58.4,58.45,12802.0,56.7897,56.8578,56.78,56.8286,12802.0
2016-03-09 13:45:00,58.44,58.84,58.43,58.78,36913.0,56.8189,57.2078,56.8092,57.1494,36913.0
2016-03-09 13:50:00,58.79,58.82,58.65,58.7,8238.0,57.1592,57.1883,57.0231,57.0717,8238.0
2016-03-09 13:55:00,58.68,58.71,58.59,58.65,7111.0,57.0522,57.0814,56.9647,57.0231,7111.0
2016-03-09 14:00:00,58.6,58.7,58.6,58.66,4978.0,56.9744,57.0717,56.9744,57.0328,4978.0
2016-03-09 14:05:00,58.66,58.66,58.52,58.64,4276.0,57.0328,57.0328,56.8967,57.0133,4276.0
2016-03-09 14:10:00,58.61,58.63,58.44,58.44,12026.0,56.9842,57.0036,56.8189,56.8189,12026.0
2016-03-09 14:15:00,58.47,58.54,58.43,58.49,6908.0,56.848,56.9161,56.8092,56.8675,6908.0
2016-03-09 14:20:00,58.51,58.51,58.37,58.47,5064.0,56.8869,56.8869,56.7508,56.848,5064.0
2016-03-09 14:25:00,58.48,58.58,58.43,58.58,5738.0,56.8578,56.955,56.8092,56.955,5738.0
2016-03-09 14:30:00,58.6,58.6,58.41,58.41,8250.0,56.9744,56.9744,56.7897,56.7897,8250.0
2016-03-09 14:35:00,58.43,58.46,58.36,58.44,7529.0,56.8092,56.8383,56.7411,56.8189,7529.0
2016-03-09 14:40:00,58.42,58.52,58.36,58.52,5450.0,56.7994,56.8967,56.7411,56.8967,5450.0
2016-03-09 14:45:00,58.53,58.57,58.45,58.55,6741.0,56.9064,56.9453,56.8286,56.9258,6741.0
2016-03-09 14:50:00,58.57,58.57,58.36,58.41,15663.0,56.9453,56.9453,56.7411,56.7897,15663.0
2016-03-09 14:55:00,58.41,58.47,58.41,58.47,4158.0,56.7897,56.848,56.7897,56.848,4158.0
2016-03-09 15:00:00,58.41,58.46,58.38,58.42,6100.0,56.7897,56.8383,56.7605,56.7994,6100.0
2016-03-09 15:05:00,58.42,58.44,58.23,58.25,10455.0,56.7994,56.8189,56.6147,56.6341,10455.0
2016-03-09 15:10:00,58.25,58.25,58.12,58.13,10047.0,56.6341,56.6341,56.5078,56.5175,10047.0
2016-03-09 15:15:00,58.11,58.22,58.11,58.15,7855.0,56.498,56.605,56.498,56.5369,7855.0
2016-03-09 15:20:00,58.16,58.21,58.12,58.15,17000.0,56.5466,56.5953,56.5078,56.5369,17000.0
2016-03-09 15:25:00,58.16,58.28,58.1,58.15,13098.0,56.5466,56.6633,56.4883,56.5369,13098.0
2016-03-09 15:30:00,58.16,58.28,58.12,58.23,14381.0,56.5466,56.6633,56.5078,56.6147,14381.0
2016-03-09 15:35:00,58.21,58.26,58.18,58.23,8498.0,56.5953,56.6439,56.5661,56.6147,8498.0
2016-03-09 15:40:00,58.23,58.27,58.14,58.19,14756.0,56.6147,56.6536,56.5272,56.5758,14756.0
2016-03-09 15:45:00,58.19,58.23,58.14,58.14,15658.0,56.5758,56.6147,56.5272,56.5272,15658.0
2016-03-09 15:50:00,58.13,58.23,58.12,58.19,27387.0,56.5175,56.6147,56.5078,56.5758,27387.0
2016-03-09 15:55:00,58.19,58.26,58.09,58.24,53528.0,56.5758,56.6439,56.4786,56.6244,53528.0
2016-03-10 09:30:00,58.32,59.0,58.28,59.0,27822.0,56.7022,57.3633,56.6633,57.3633,27822.0
2016-03-10 09:35:00,59.0,59.11,58.02,58.41,9514.0,57.3633,57.4703,56.4105,56.7897,9514.0
2016-03-10 09:40:00,58.43,58.53,58.21,58.45,8937.0,56.8092,56.9064,56.5953,56.8286,8937.0
2016-03-10 09:45:00,58.6,58.92,58.32,58.89,9544.0,56.9744,57.2856,56.7022,57.2564,9544.0
2016-03-10 09:50:00,58.84,59.12,58.67,58.97,8678.0,57.2078,57.48,57.0425,57.3342,8678.0
2016-03-10 09:55:00,58.97,59.09,58.69,58.99,11205.0,57.3342,57.4508,57.0619,57.3536,11205.0
2016-03-10 10:00:00,59.04,59.17,58.81,59.05,21447.0,57.4022,57.5286,57.1786,57.412,21447.0
2016-03-10 10:05:00,59.0,59.16,58.61,58.67,5898.0,57.3633,57.5189,56.9842,57.0425,5898.0
2016-03-10 10:10:00,58.64,58.79,58.47,58.61,74853.0,57.0133,57.1592,56.848,56.9842,74853.0
2016-03-10 10:15:00,58.7,58.77,58.3,58.3,24296.0,57.0717,57.1397,56.6828,56.6828,24296.0
2016-03-10 10:20:00,58.3,58.59,58.18,58.59,6617.0,56.6828,56.9647,56.5661,56.9647,6617.0
2016-03-10 10:25:00,58.47,58.47,57.97,57.99,9601.0,56.848,56.848,56.3619,56.3814,9601.0
2016-03-10 10:30:00,57.97,58.0,57.32,57.67,20706.0,56.3619,56.3911,55.7299,56.0702,20706.0
2016-03-10 10:35:00,57.72,57.72,57.28,57.6,10875.0,56.1189,56.1189,55.6911,56.0022,10875.0
2016-03-10 10:40:00,57.56,57.86,57.49,57.82,7213.0,55.9633,56.255,55.8952,56.2161,7213.0
2016-03-10 10:45:00,57.82,57.91,57.66,57.68,7406.0,56.2161,56.3036,56.0605,56.08,7406.0
2016-03-10 10:50:00,57.71,57.84,57.67,57.76,11000.0,56.1091,56.2355,56.0702,56.1577,11000.0
2016-03-10 10:55:00,57.77,57.77,57.42,57.45,5118.0,56.1675,56.1675,55.8272,55.8563,5118.0
2016-03-10 11:00:00,57.44,57.5,57.06,57.27,11887.0,55.8466,55.905,55.4772,55.6813,11887.0
2016-03-10 11:05:00,57.33,57.36,57.17,57.36,17241.0,55.7397,55.7688,55.5841,55.7688,17241.0
2016-03-10 11:10:00,57.34,57.42,57.06,57.11,12696.0,55.7494,55.8272,55.4772,55.5258,12696.0
2016-03-10 11:15:00,57.04,57.32,57.04,57.15,8630.0,55.4577,55.7299,55.4577,55.5647,8630.0
2016-03-10 11:20:00,57.07,57.11,56.86,56.95,8915.0,55.4869,55.5258,55.2827,55.3702,8915.0
2016-03-10 11:25:00,56.9,56.9,56.58,56.79,24488.0,55.3216,55.3216,55.0105,55.2146,24488.0
2016-03-10 11:30:00,56.77,56.84,56.55,56.73,14203.0,55.1952,55.2633,54.9813,55.1563,14203.0
2016-03-10 11:35:00,56.77,57.0,56.68,56.83,12060.0,55.1952,55.4188,55.1077,55.2535,12060.0
2016-03-10 11:40:00,56.92,57.17,56.92,57.11,8153.0,55.341,55.5841,55.341,55.5258,8153.0
2016-03-10 11:45:00,57.01,57.3,56.91,57.25,6350.0,55.4285,55.7105,55.3313,55.6619,6350.0
2016-03-10 11:50:00,57.3,57.37,57.17,57.17,9781.0,55.7105,55.7786,55.5841,55.5841,9781.0
2016-03-10 11:55:00,57.26,57.47,57.26,57.36,8550.0,55.6716,55.8758,55.6716,55.7688,8550.0
2016-03-10 12:00:00,57.3,57.57,57.28,57.46,10400.0,55.7105,55.973,55.6911,55.8661,10400.0
2016-03-10 12:05:00,57.46,57.46,57.24,57.27,5317.0,55.8661,55.8661,55.6522,55.6813,5317.0
2016-03-10 12:10:00,57.27,57.31,57.11,57.25,13460.0,55.6813,55.7202,55.5258,55.6619,13460.0
2016-03-10 12:15:00,57.23,57.47,57.11,57.47,6653.0,55.6424,55.8758,55.5258,55.8758,6653.0
2016-03-10 12:20:00,57.47,57.47,57.19,57.29,17456.0,55.8758,55.8758,55.6036,55.7008,17456.0
2016-03-10 12:25:00,57.3,57.41,57.27,57.36,3700.0,55.7105,55.8175,55.6813,55.7688,3700.0
2016-03-10 12:30:00,57.28,57.35,57.14,57.28,11753.0,55.6911,55.7591,55.5549,55.6911,11753.0
2016-03-10 12:35:00,57.22,57.22,56.85,56.88,10049.0,55.6327,55.6327,55.273,55.3022,10049.0
2016-03-10 12:40:00,56.94,56.96,56.65,56.65,9814.0,55.3605,55.3799,55.0785,55.0785,9814.0
2016-03-10 12:45:00,56.65,56.78,56.57,56.71,23876.0,55.0785,55.2049,55.0008,55.1369,23876.0
2016-03-10 12:50:00,56.71,56.86,56.64,56.71,8300.0,55.1369,55.2827,55.0688,55.1369,8300.0
2016-03-10 12:55:00,56.66,56.79,56.64,56.66,6245.0,55.0883,55.2146,55.0688,55.0883,6245.0
2016-03-10 13:00:00,56.67,56.85,56.65,56.73,14396.0,55.098,55.273,55.0785,55.1563,14396.0
2016-03-10 13:05:00,56.76,56.81,56.66,56.68,11778.0,55.1855,55.2341,55.0883,55.1077,11778.0
2016-03-10 13:10:00,56.67,56.8,56.56,56.57,8040.0,55.098,55.2244,54.991,55.0008,8040.0
2016-03-10 13:15:00,56.62,56.65,56.54,56.62,24832.0,55.0494,55.0785,54.9716,55.0494,24832.0
2016-03-10 13:20:00,56.63,56.86,56.49,56.57,26777.0,55.0591,55.2827,54.923,55.0008,26777.0
2016-03-10 13:25:00,56.58,56.9,56.48,56.83,25624.0,55.0105,55.3216,54.9132,55.2535,25624.0
2016-03-10 13:30:00,56.82,57.19,56.46,56.76,78922.0,55.2438,55.6036,54.8938,55.1855,78922.0
2016-03-10 13:35:00,56.8,57.22,56.75,57.13,17473.0,55.2244,55.6327,55.1758,55.5452,17473.0
2016-03-10 13:40:00,57.16,57.19,56.89,57.0,18075.0,55.5744,55.6036,55.3119,55.4188,18075.0
2016-03-10 13:45:00,56.93,57.08,56.89,57.08,6488.0,55.3508,55.4966,55.3119,55.4966,6488.0
2016-03-10 13:50:00,57.07,57.39,57.07,57.37,9554.0,55.4869,55.798,55.4869,55.7786,9554.0
2016-03-10 13:55:00,57.38,57.42,57.05,57.1,7900.0,55.7883,55.8272,55.4674,55.516,7900.0
2016-03-10 14:00:00,57.1,57.17,57.04,57.12,6300.0,55.516,55.5841,55.4577,55.5355,6300.0
2016-03-10 14:05:00,57.13,57.14,56.73,56.79,11168.0,55.5452,55.5549,55.1563,55.2146,11168.0
2016-03-10 14:10:00,56.78,56.9,56.63,56.9,13050.0,55.2049,55.3216,55.0591,55.3216,13050.0
2016-03-10 14:15:00,56.92,57.03,56.9,57.0,12571.0,55.341,55.448,55.3216,55.4188,12571.0
2016-03-10 14:20:00,57.03,57.22,56.87,57.22,10211.0,55.448,55.6327,55.2924,55.6327,10211.0
2016-03-10 14:25:00,57.24,57.31,57.03,57.21,10821.0,55.6522,55.7202,55.448,55.623,10821.0
2016-03-10 14:30:00,57.23,57.37,57.19,57.3,8528.0,55.6424,55.7786,55.6036,55.7105,8528.0
2016-03-10 14:35:00,57.33,57.45,57.26,57.42,9129.0,55.7397,55.8563,55.6716,55.8272,9129.0
2016-03-10 14:40:00,57.42,57.71,57.4,57.69,11778.0,55.8272,56.1091,55.8077,56.0897,11778.0
2016-03-10 14:45:00,57.72,57.92,57.65,57.88,12220.0,56.1189,56.3133,56.0508,56.2744,12220.0
2016-03-10 14:50:00,57.93,57.94,57.7,57.7,12561.0,56.323,56.3327,56.0994,56.0994,12561.0
2016-03-10 14:55:00,57.75,57.91,57.72,57.84,7856.0,56.148,56.3036,56.1189,56.2355,7856.0
2016-03-10 15:00:00,57.83,57.94,57.69,57.76,11915.0,56.2258,56.3327,56.0897,56.1577,11915.0
2016-03-10 15:05:00,57.8,57.89,57.75,57.87,10841.0,56.1966,56.2841,56.148,56.2647,10841.0
2016-03-10 15:10:00,57.81,58.06,57.7,58.03,11877.0,56.2064,56.4494,56.0994,56.4203,11877.0
2016-03-10 15:15:00,57.96,58.09,57.92,57.93,11473.0,56.3522,56.4786,56.3133,56.323,11473.0
2016-03-10 15:20:00,57.94,57.94,57.75,57.87,13013.0,56.3327,56.3327,56.148,56.2647,13013.0
2016-03-10 15:25:00,57.86,58.18,57.84,58.04,13874.0,56.255,56.5661,56.2355,56.43,13874.0
2016-03-10 15:30:00,58.0,58.15,57.93,58.0,8737.0,56.3911,56.5369,56.323,56.3911,8737.0
2016-03-10 15:35:00,57.93,57.99,57.77,57.8,15520.0,56.323,56.3814,56.1675,56.1966,15520.0
2016-03-10 15:40:00,57.79,57.91,57.73,57.75,25612.0,56.1869,56.3036,56.1286,56.148,25612.0
2016-03-10 15:45:00,57.79,57.86,57.66,57.76,27584.0,56.1869,56.255,56.0605,56.1577,27584.0
2016-03-10 15:50:00,57.75,57.89,57.74,57.88,28122.0,56.148,56.2841,56.1383,56.2744,28122.0
2016-03-10 15:55:00,57.87,57.94,57.76,57.92,51940.0,56.2647,56.3327,56.1577,56.3133,51940.0
2016-03-11 09:30:00,58.89,59.27,58.53,59.25,37233.0,57.2564,57.6259,56.9064,57.6064,37233.0
2016-03-11 09:35:00,59.3,59.72,59.13,59.52,25080.0,57.655,58.0634,57.4897,57.8689,25080.0
2016-03-11 09:40:00,59.63,59.85,59.25,59.36,22463.0,57.9759,58.1898,57.6064,57.7134,22463.0
2016-03-11 09:45:00,59.36,59.63,59.08,59.25,8673.0,57.7134,57.9759,57.4411,57.6064,8673.0
2016-03-11 09:50:00,59.35,59.78,59.25,59.77,33037.0,57.7036,58.1217,57.6064,58.112,33037.0
2016-03-11 09:55:00,59.76,59.77,59.37,59.37,10146.0,58.1023,58.112,57.7231,57.7231,10146.0
2016-03-11 10:00:00,59.39,59.44,59.08,59.09,9805.0,57.7425,57.7911,57.4411,57.4508,9805.0
2016-03-11 10:05:00,59.16,59.19,58.74,58.78,13022.0,57.5189,57.5481,57.1106,57.1494,13022.0
2016-03-11 10:10:00,58.78,59.05,58.78,58.96,9600.0,57.1494,57.412,57.1494,57.3245,9600.0
2016-03-11 10:15:00,58.98,59.03,58.65,58.71,18019.0,57.3439,57.3925,57.0231,57.0814,18019.0
2016-03-11 10:20:00,58.76,58.82,58.62,58.69,11775.0,57.13,57.1883,56.9939,57.0619,11775.0
2016-03-11 10:25:00,58.71,58.88,58.59,58.75,30550.0,57.0814,57.2467,56.9647,57.1203,30550.0
2016-03-11 10:30:00,58.77,58.94,58.68,58.94,22188.0,57.1397,57.305,57.0522,57.305,22188.0
2016-03-11 10:35:00,58.95,59.23,58.9,59.17,15196.0,57.3147,57.587,57.2661,57.5286,15196.0
2016-03-11 10:40:00,59.19,59.26,58.92,58.97,15976.0,57.5481,57.6161,57.2856,57.3342,15976.0
2016-03-11 10:45:00,58.87,59.09,58.87,58.95,9375.0,57.237,57.4508,57.237,57.3147,9375.0
2016-03-11 10:50:00,59.01,59.01,58.78,58.93,13308.0,57.3731,57.3731,57.1494,57.2953,13308.0
2016-03-11 10:55:00,59.0,59.03,58.88,59.0,6907.0,57.3633,57.3925,57.2467,57.3633,6907.0
2016-03-11 11:00:00,58.97,59.05,58.88,59.0,23859.0,57.3342,57.412,57.2467,57.3633,23859.0
2016-03-11 11:05:00,59.02,59.05,58.88,58.96,14508.0,57.3828,57.412,57.2467,57.3245,14508.0
2016-03-11 11:10:00,59.02,59.13,58.91,59.11,12325.0,57.3828,57.4897,57.2758,57.4703,12325.0
2016-03-11 11:15:00,59.06,59.29,59.01,59.06,18742.0,57.4217,57.6453,57.3731,57.4217,18742.0
2016-03-11 11:20:00,59.1,59.15,59.0,59.02,16620.0,57.4606,57.5092,57.3633,57.3828,16620.0
2016-03-11 11:25:00,59.08,59.19,59.05,59.08,16060.0,57.4411,57.5481,57.412,57.4411,16060.0
2016-03-11 11:30:00,59.06,59.11,58.88,59.03,16217.0,57.4217,57.4703,57.2467,57.3925,16217.0
2016-03-11 11:35:00,59.03,59.06,58.9,59.02,12599.0,57.3925,57.4217,57.2661,57.3828,12599.0
2016-03-11 11:40:00,59.02,59.14,58.98,59.03,13086.0,57.3828,57.4995,57.3439,57.3925,13086.0
2016-03-11 11:45:00,59.03,59.07,58.82,58.83,6402.0,57.3925,57.4314,57.1883,57.1981,6402.0
2016-03-11 11:50:00,58.83,59.08,58.81,59.01,8626.0,57.1981,57.4411,57.1786,57.3731,8626.0
2016-03-11 11:55:00,59.03,59.16,58.92,58.96,4783.0,57.3925,57.5189,57.2856,57.3245,4783.0
2016-03-11 12:00:00,58.96,58.96,58.71,58.92,5510.0,57.3245,57.3245,57.0814,57.2856,5510.0
2016-03-11 12:05:00,58.96,58.96,58.83,58.96,4700.0,57.3245,57.3245,57.1981,57.3245,4700.0
2016-03-11 12:10:00,59.0,59.17,58.92,59.17,6000.0,57.3633,57.5286,57.2856,57.5286,6000.0
2016-03-11 12:15:00,59.14,59.26,59.07,59.26,3400.0,57.4995,57.6161,57.4314,57.6161,3400.0
2016-03-11 12:20:00,59.31,59.37,59.22,59.37,5677.0,57.6647,57.7231,57.5772,57.7231,5677.0
2016-03-11 12:25:00,59.3,59.8,59.28,59.42,49227.0,57.655,58.1412,57.6356,57.7717,49227.0
2016-03-11 12:30:00,59.36,59.5,59.36,59.47,4140.0,57.7134,57.8495,57.7134,57.8203,4140.0
2016-03-11 12:35:00,59.48,59.48,59.22,59.28,10557.0,57.83,57.83,57.5772,57.6356,10557.0
2016-03-11 12:40:00,59.3,59.32,59.22,59.26,4546.0,57.655,57.6745,57.5772,57.6161,4546.0
2016-03-11 12:45:00,59.28,59.31,59.18,59.27,5442.0,57.6356,57.6647,57.5384,57.6259,5442.0
2016-03-11 12:50:00,59.3,59.35,59.13,59.16,9221.0,57.655,57.7036,57.4897,57.5189,9221.0
2016-03-11 12:55:00,59.21,59.24,59.02,59.07,6296.0,57.5675,57.5967,57.3828,57.4314,6296.0
2016-03-11 13:00:00,59.07,59.1,58.91,58.98,7604.0,57.4314,57.4606,57.2758,57.3439,7604.0
2016-03-11 13:05:00,59.01,59.05,58.85,58.95,7170.0,57.3731,57.412,57.2175,57.3147,7170.0
2016-03-11 13:10:00,58.94,59.1,58.94,59.02,8088.0,57.305,57.4606,57.305,57.3828,8088.0
2016-03-11 13:15:00,59.01,59.14,58.94,59.1,4650.0,57.3731,57.4995,57.305,57.4606,4650.0
2016-03-11 13:20:00,59.09,59.15,59.03,59.15,6452.0,57.4508,57.5092,57.3925,57.5092,6452.0
2016-03-11 13:25:00,59.18,59.35,59.18,59.32,6130.0,57.5384,57.7036,57.5384,57.6745,6130.0
2016-03-11 13:30:00,59.32,59.33,59.22,59.22,5691.0,57.6745,57.6842,57.5772,57.5772,5691.0
2016-03-11 13:35:00,59.22,59.22,59.11,59.15,5250.0,57.5772,57.5772,57.4703,57.5092,5250.0
2016-03-11 13:40:00,59.11,59.19,59.1,59.18,5084.0,57.4703,57.5481,57.4606,57.5384,5084.0
2016-03-11 13:45:00,59.17,59.28,59.1,59.28,5714.0,57.5286,57.6356,57.4606,57.6356,5714.0
2016-03-11 13:50:00,59.28,59.36,59.23,59.36,8010.0,57.6356,57.7134,57.587,57.7134,8010.0
2016-03-11 13:55:00,59.33,59.48,59.3,59.4,9181.0,57.6842,57.83,57.655,57.7522,9181.0
2016-03-11 14:00:00,59.41,59.47,59.39,59.43,9725.0,57.762,57.8203,57.7425,57.7814,9725.0
2016-03-11 14:05:00,59.44,59.56,59.41,59.5,13578.0,57.7911,57.9078,57.762,57.8495,13578.0
2016-03-11 14:10:00,59.52,59.62,59.5,59.57,16434.0,57.8689,57.9661,57.8495,57.9175,16434.0
2016-03-11 14:15:00,59.53,59.54,59.46,59.51,6980.0,57.8786,57.8884,57.8106,57.8592,6980.0
2016-03-11 14:20:00,59.51,59.58,59.49,59.56,6935.0,57.8592,57.9273,57.8398,57.9078,6935.0
2016-03-11 14:25:00,59.58,59.59,59.49,59.53,14680.0,57.9273,57.937,57.8398,57.8786,14680.0
2016-03-11 14:30:00,59.55,59.55,59.46,59.53,6400.0,57.8981,57.8981,57.8106,57.8786,6400.0
2016-03-11 14:35:00,59.51,59.52,59.38,59.41,10405.0,57.8592,57.8689,57.7328,57.762,10405.0
2016-03-11 14:40:00,59.41,59.5,59.31,59.5,7226.0,57.762,57.8495,57.6647,57.8495,7226.0
2016-03-11 14:45:00,59.51,59.63,59.48,59.63,8546.0,57.8592,57.9759,57.83,57.9759,8546.0
2016-03-11 14:50:00,59.6,59.63,59.5,59.53,16184.0,57.9467,57.9759,57.8495,57.8786,16184.0
2016-03-11 14:55:00,59.51,59.51,59.3,59.37,13924.0,57.8592,57.8592,57.655,57.7231,13924.0
2016-03-11 15:00:00,59.36,59.43,59.28,59.41,20752.0,57.7134,57.7814,57.6356,57.762,20752.0
2016-03-11 15:05:00,59.43,59.49,59.34,59.48,9048.0,57.7814,57.8398,57.6939,57.83,9048.0
2016-03-11 15:10:00,59.5,59.55,59.44,59.44,14315.0,57.8495,57.8981,57.7911,57.7911,14315.0
2016-03-11 15:15:00,59.46,59.51,59.4,59.43,13327.0,57.8106,57.8592,57.7522,57.7814,13327.0
2016-03-11 15:20:00,59.43,59.55,59.39,59.53,16733.0,57.7814,57.8981,57.7425,57.8786,16733.0
2016-03-11 15:25:00,59.54,59.62,59.48,59.54,11685.0,57.8884,57.9661,57.83,57.8884,11685.0
2016-03-11 15:30:00,59.54,59.6,59.5,59.56,19817.0,57.8884,57.9467,57.8495,57.9078,19817.0
2016-03-11 15:35:00,59.56,59.56,59.4,59.47,23752.0,57.9078,57.9078,57.7522,57.8203,23752.0
2016-03-11 15:40:00,59.47,59.61,59.41,59.61,24981.0,57.8203,57.9564,57.762,57.9564,24981.0
2016-03-11 15:45:00,59.61,59.7,59.58,59.63,42159.0,57.9564,58.0439,57.9273,57.9759,42159.0
2016-03-11 15:50:00,59.65,59.73,59.64,59.64,39968.0,57.9953,58.0731,57.9856,57.9856,39968.0
2016-03-11 15:55:00,59.64,59.77,59.6,59.67,116824.0,57.9856,58.112,57.9467,58.0148,116824.0
2016-03-14 09:30:00,59.16,59.5,58.47,59.48,27769.0,57.5189,57.8495,56.848,57.83,27769.0
2016-03-14 09:35:00,59.49,59.95,59.49,59.58,20522.0,57.8398,58.287,57.8398,57.9273,20522.0
2016-03-14 09:40:00,59.68,60.0,59.54,59.64,4470.0,58.0245,58.3356,57.8884,57.9856,4470.0
2016-03-14 09:45:00,59.64,59.77,58.97,59.08,50341.0,57.9856,58.112,57.3342,57.4411,50341.0
2016-03-14 09:50:00,59.05,59.19,58.87,58.89,9888.0,57.412,57.5481,57.237,57.2564,9888.0
2016-03-14 09:55:00,58.77,58.94,58.71,58.81,16696.0,57.1397,57.305,57.0814,57.1786,16696.0
2016-03-14 10:00:00,58.93,58.95,58.68,58.91,11424.0,57.2953,57.3147,57.0522,57.2758,11424.0
2016-03-14 10:05:00,58.93,59.11,58.79,58.91,30193.0,57.2953,57.4703,57.1592,57.2758,30193.0
2016-03-14 10:10:00,58.97,59.12,58.88,59.06,37661.0,57.3342,57.48,57.2467,57.4217,37661.0
2016-03-14 10:15:00,59.03,59.08,58.76,58.8,10971.0,57.3925,57.4411,57.13,57.1689,10971.0
2016-03-14 10:20:00,58.8,58.81,58.37,58.52,25227.0,57.1689,57.1786,56.7508,56.8967,25227.0
2016-03-14 10:25:00,58.48,58.75,58.42,58.56,20375.0,56.8578,57.1203,56.7994,56.9355,20375.0
2016-03-14 10:30:00,58.51,58.89,58.44,58.84,23957.0,56.8869,57.2564,56.8189,57.2078,23957.0
2016-03-14 10:35:00,58.84,58.87,58.57,58.57,15174.0,57.2078,57.237,56.9453,56.9453,15174.0
2016-03-14 10:40:00,58.56,58.83,58.5,58.78,15830.0,56.9355,57.1981,56.8772,57.1494,15830.0
2016-03-14 10:45:00,58.75,59.05,58.75,59.05,10671.0,57.1203,57.412,57.1203,57.412,10671.0
2016-03-14 10:50:00,59.03,59.03,58.7,58.81,18504.0,57.3925,57.3925,57.0717,57.1786,18504.0
2016-03-14 10:55:00,58.78,58.81,58.57,58.61,16738.0,57.1494,57.1786,56.9453,56.9842,16738.0
2016-03-14 11:00:00,58.59,58.77,58.53,58.77,20884.0,56.9647,57.1397,56.9064,57.1397,20884.0
2016-03-14 11:05:00,58.76,58.79,58.64,58.67,15335.0,57.13,57.1592,57.0133,57.0425,15335.0
2016-03-14 11:10:00,58.69,58.79,58.65,58.68,10925.0,57.0619,57.1592,57.0231,57.0522,10925.0
2016-03-14 11:15:00,58.7,58.96,58.69,58.92,63131.0,57.0717,57.3245,57.0619,57.2856,63131.0
2016-03-14 11:20:00,58.92,59.02,58.84,58.89,11821.0,57.2856,57.3828,57.2078,57.2564,11821.0
2016-03-14 11:25:00,58.85,58.93,58.7,58.7,12083.0,57.2175,57.2953,57.0717,57.0717,12083.0
2016-03-14 11:30:00,58.68,58.79,58.61,58.75,19872.0,57.0522,57.1592,56.9842,57.1203,19872.0
2016-03-14 11:35:00,58.75,58.91,58.73,58.89,12277.0,57.1203,57.2758,57.1008,57.2564,12277.0
2016-03-14 11:40:00,58.85,58.9,58.73,58.82,6179.0,57.2175,57.2661,57.1008,57.1883,6179.0
2016-03-14 11:45:00,58.75,58.83,58.73,58.79,5507.0,57.1203,57.1981,57.1008,57.1592,5507.0
2016-03-14 11:50:00,58.82,58.91,58.72,58.72,10902.0,57.1883,57.2758,57.0911,57.0911,10902.0
2016-03-14 11:55:00,58.73,58.73,58.39,58.39,11271.0,57.1008,57.1008,56.7703,56.7703,11271.0
2016-03-14 12:00:00,58.41,58.52,58.27,58.35,8942.0,56.7897,56.8967,56.6536,56.7314,8942.0
2016-03-14 12:05:00,58.39,58.65,58.33,58.63,13017.0,56.7703,57.0231,56.7119,57.0036,13017.0
2016-03-14 12:10:00,58.62,58.7,58.57,58.63,19102.0,56.9939,57.0717,56.9453,57.0036,19102.0
2016-03-14 12:15:00,58.62,58.67,58.56,58.67,5014.0,56.9939,57.0425,56.9355,57.0425,5014.0
2016-03-14 12:20:00,58.71,58.72,58.56,58.57,14097.0,57.0814,57.0911,56.9355,56.9453,14097.0
2016-03-14 12:25:00,58.61,58.61,58.55,58.56,5961.0,56.9842,56.9842,56.9258,56.9355,5961.0
2016-03-14 12:30:00,58.62,58.64,58.55,58.57,15365.0,56.9939,57.0133,56.9258,56.9453,15365.0
2016-03-14 12:35:00,58.62,58.68,58.55,58.62,7231.0,56.9939,57.0522,56.9258,56.9939,7231.0
2016-03-14 12:40:00,58.62,58.74,58.6,58.7,6334.0,56.9939,57.1106,56.9744,57.0717,6334.0
2016-03-14 12:45:00,58.7,58.76,58.67,58.7,2983.0,57.0717,57.13,57.0425,57.0717,2983.0
2016-03-14 12:50:00,58.7,58.77,58.66,58.7,6212.0,57.0717,57.1397,57.0328,57.0717,6212.0
2016-03-14 12:55:00,58.73,58.79,58.64,58.79,3844.0,57.1008,57.1592,57.0133,57.1592,3844.0
2016-03-14 13:00:00,58.8,58.89,58.74,58.86,5725.0,57.1689,57.2564,57.1106,57.2272,5725.0
2016-03-14 13:05:00,58.88,59.04,58.88,59.04,4600.0,57.2467,57.4022,57.2467,57.4022,4600.0
2016-03-14 13:10:00,59.01,59.17,59.01,59.08,4400.0,57.3731,57.5286,57.3731,57.4411,4400.0
2016-03-14 13:15:00,59.08,59.24,59.06,59.21,6933.0,57.4411,57.5967,57.4217,57.5675,6933.0
2016-03-14 13:20:00,59.23,59.42,59.19,59.42,8702.0,57.587,57.7717,57.5481,57.7717,8702.0
2016-03-14 13:25:00,59.43,59.48,59.33,59.4,5400.0,57.7814,57.83,57.6842,57.7522,5400.0
2016-03-14 13:30:00,59.38,59.53,59.36,59.51,12118.0,57.7328,57.8786,57.7134,57.8592,12118.0
2016-03-14 13:35:00,59.5,59.56,59.41,59.44,14339.0,57.8495,57.9078,57.762,57.7911,14339.0
2016-03-14 13:40:00,59.47,59.54,59.47,59.47,4140.0,57.8203,57.8884,57.8203,57.8203,4140.0
2016-03-14 13:45:00,59.44,59.45,59.35,59.4,3413.0,57.7911,57.8009,57.7036,57.7522,3413.0
2016-03-14 13:50:00,59.43,59.6,59.39,59.6,8270.0,57.7814,57.9467,57.7425,57.9467,8270.0
2016-03-14 13:55:00,59.61,59.64,59.55,59.58,3900.0,57.9564,57.9856,57.8981,57.9273,3900.0
2016-03-14 14:00:00,59.6,59.75,59.6,59.64,12445.0,57.9467,58.0925,57.9467,57.9856,12445.0
2016-03-14 14:05:00,59.62,59.8,59.6,59.8,40514.0,57.9661,58.1412,57.9467,58.1412,40514.0
2016-03-14 14:10:00,59.79,59.95,59.78,59.93,13548.0,58.1314,58.287,58.1217,58.2675,13548.0
2016-03-14 14:15:00,59.93,60.0,59.9,59.99,13418.0,58.2675,58.3356,58.2384,58.3259,13418.0
2016-03-14 14:20:00,59.99,60.01,59.89,59.98,14868.0,58.3259,58.3453,58.2287,58.3162,14868.0
2016-03-14 14:25:00,60.0,60.16,59.92,60.15,26333.0,58.3356,58.4912,58.2578,58.4814,26333.0
2016-03-14 14:30:00,60.18,60.2,60.02,60.12,13812.0,58.5106,58.5301,58.355,58.4523,13812.0
2016-03-14 14:35:00,60.12,60.19,60.08,60.18,12626.0,58.4523,58.5203,58.4134,58.5106,12626.0
2016-03-14 14:40:00,60.17,60.31,60.16,60.17,12426.0,58.5009,58.637,58.4912,58.5009,12426.0
2016-03-14 14:45:00,60.17,60.29,60.15,60.27,23976.0,58.5009,58.6176,58.4814,58.5981,23976.0
2016-03-14 14:50:00,60.26,60.29,60.19,60.27,12533.0,58.5884,58.6176,58.5203,58.5981,12533.0
2016-03-14 14:55:00,60.29,60.41,60.25,60.26,18942.0,58.6176,58.7342,58.5787,58.5884,18942.0
2016-03-14 15:00:00,60.24,60.33,60.18,60.19,28560.0,58.5689,58.6564,58.5106,58.5203,28560.0
2016-03-14 15:05:00,60.18,60.21,60.06,60.21,11965.0,58.5106,58.5398,58.3939,58.5398,11965.0
2016-03-14 15:10:00,60.2,60.24,60.03,60.23,23088.0,58.5301,58.5689,58.3648,58.5592,23088.0
2016-03-14 15:15:00,60.24,60.25,60.14,60.15,18589.0,58.5689,58.5787,58.4717,58.4814,18589.0
2016-03-14 15:20:00,60.12,60.34,60.1,60.22,38345.0,58.4523,58.6662,58.4328,58.5495,38345.0
2016-03-14 15:25:00,60.27,60.35,60.2,60.32,11472.0,58.5981,58.6759,58.5301,58.6467,11472.0
2016-03-14 15:30:00,60.3,60.3,60.14,60.14,17442.0,58.6273,58.6273,58.4717,58.4717,17442.0
2016-03-14 15:35:00,60.16,60.31,60.12,60.28,22186.0,58.4912,58.637,58.4523,58.6078,22186.0
2016-03-14 15:40:00,60.27,60.32,60.16,60.19,21662.0,58.5981,58.6467,58.4912,58.5203,21662.0
2016-03-14 15:45:00,60.17,60.18,60.09,60.15,27852.0,58.5009,58.5106,58.4231,58.4814,27852.0
2016-03-14 15:50:00,60.15,60.15,60.09,60.13,27155.0,58.4814,58.4814,58.4231,58.462,27155.0
2016-03-14 15:55:00,60.13,60.15,59.98,59.99,57420.0,58.462,58.4814,58.3162,58.3259,57420.0
2016-03-15 09:30:00,58.75,58.96,58.45,58.83,29532.0,57.1203,57.3245,56.8286,57.1981,29532.0
2016-03-15 09:35:00,59.01,59.01,58.6,58.76,14528.0,57.3731,57.3731,56.9744,57.13,14528.0
2016-03-15 09:40:00,58.73,59.15,58.64,58.8,28456.0,57.1008,57.5092,57.0133,57.1689,28456.0
2016-03-15 09:45:00,58.8,59.0,58.75,58.76,16184.0,57.1689,57.3633,57.1203,57.13,16184.0
2016-03-15 09:50:00,58.75,58.92,58.7,58.88,15473.0,57.1203,57.2856,57.0717,57.2467,15473.0
2016-03-15 09:55:00,58.97,59.09,58.86,58.99,8945.0,57.3342,57.4508,57.2272,57.3536,8945.0
2016-03-15 10:00:00,58.98,59.07,58.78,58.91,48819.0,57.3439,57.4314,57.1494,57.2758,48819.0
2016-03-15 10:05:00,58.96,59.21,58.96,59.09,15616.0,57.3245,57.5675,57.3245,57.4508,15616.0
2016-03-15 10:10:00,59.08,59.26,58.97,59.26,10317.0,57.4411,57.6161,57.3342,57.6161,10317.0
2016-03-15 10:15:00,59.31,59.31,58.98,58.98,10606.0,57.6647,57.6647,57.3439,57.3439,10606.0
2016-03-15 10:20:00,58.98,59.27,58.95,59.17,11233.0,57.3439,57.6259,57.3147,57.5286,11233.0
2016-03-15 10:25:00,59.11,59.27,59.02,59.26,7940.0,57.4703,57.6259,57.3828,57.6161,7940.0
2016-03-15 10:30:00,59.2,59.51,59.2,59.3,6951.0,57.5578,57.8592,57.5578,57.655,6951.0
2016-03-15 10:35:00,59.3,59.32,59.04,59.04,18458.0,57.655,57.6745,57.4022,57.4022,18458.0
2016-03-15 10:40:00,59.07,59.18,59.0,59.03,17714.0,57.4314,57.5384,57.3633,57.3925,17714.0
2016-03-15 10:45:00,59.01,59.11,58.95,59.07,38062.0,57.3731,57.4703,57.3147,57.4314,38062.0
2016-03-15 10:50:00,59.07,59.07,58.63,58.75,22182.0,57.4314,57.4314,57.0036,57.1203,22182.0
2016-03-15 10:55:00,58.75,58.85,58.62,58.8,20050.0,57.1203,57.2175,56.9939,57.1689,20050.0
2016-03-15 11:00:00,58.8,59.01,58.78,58.86,25250.0,57.1689,57.3731,57.1494,57.2272,25250.0
2016-03-15 11:05:00,58.81,58.9,58.6,58.9,31331.0,57.1786,57.2661,56.9744,57.2661,31331.0
2016-03-15 11:10:00,58.95,58.95,58.8,58.92,8108.0,57.3147,57.3147,57.1689,57.2856,8108.0
2016-03-15 11:15:00,58.9,58.98,58.74,58.74,6425.0,57.2661,57.3439,57.1106,57.1106,6425.0
2016-03-15 11:20:00,58.8,58.88,58.73,58.82,10270.0,57.1689,57.2467,57.1008,57.1883,10270.0
2016-03-15 11:25:00,58.8,58.96,58.77,58.89,6944.0,57.1689,57.3245,57.1397,57.2564,6944.0
2016-03-15 11:30:00,58.85,58.96,58.82,58.82,5619.0,57.2175,57.3245,57.1883,57.1883,5619.0
2016-03-15 11:35:00,58.87,58.95,58.76,58.81,11450.0,57.237,57.3147,57.13,57.1786,11450.0
2016-03-15 11:40:00,58.82,58.92,58.71,58.92,22223.0,57.1883,57.2856,57.0814,57.2856,22223.0
2016-03-15 11:45:00,58.92,59.05,58.9,59.0,20828.0,57.2856,57.412,57.2661,57.3633,20828.0
2016-03-15 11:50:00,59.03,59.05,58.86,58.95,44132.0,57.3925,57.412,57.2272,57.3147,44132.0
2016-03-15 11:55:00,58.96,58.97,58.75,58.85,7692.0,57.3245,57.3342,57.1203,57.2175,7692.0
2016-03-15 12:00:00,58.84,58.95,58.72,58.76,37465.0,57.2078,57.3147,57.0911,57.13,37465.0
2016-03-15 12:05:00,58.77,58.84,58.7,58.75,6797.0,57.1397,57.2078,57.0717,57.1203,6797.0
2016-03-15 12:10:00,58.8,58.94,58.72,58.75,14719.0,57.1689,57.305,57.0911,57.1203,14719.0
2016-03-15 12:15:00,58.74,58.9,58.73,58.8,7200.0,57.1106,57.2661,57.1008,57.1689,7200.0
2016-03-15 12:20:00,58.77,58.87,58.71,58.85,5899.0,57.1397,57.237,57.0814,57.2175,5899.0
2016-03-15 12:25:00,58.89,58.94,58.8,58.82,8068.0,57.2564,57.305,57.1689,57.1883,8068.0
2016-03-15 12:30:00,58.83,58.83,58.71,58.72,13983.0,57.1981,57.1981,57.0814,57.0911,13983.0
2016-03-15 12:35:00,58.72,58.83,58.68,58.74,45251.0,57.0911,57.1981,57.0522,57.1106,45251.0
2016-03-15 12:40:00,58.74,58.74,58.65,58.71,2298.0,57.1106,57.1106,57.0231,57.0814,2298.0
2016-03-15 12:45:00,58.66,58.76,58.54,58.71,21517.0,57.0328,57.13,56.9161,57.0814,21517.0
2016-03-15 12:50:00,58.7,58.76,58.68,58.68,10051.0,57.0717,57.13,57.0522,57.0522,10051.0
2016-03-15 12:55:00,58.68,58.72,58.61,58.69,7634.0,57.0522,57.0911,56.9842,57.0619,7634.0
2016-03-15 13:00:00,58.71,58.72,58.66,58.72,12009.0,57.0814,57.0911,57.0328,57.0911,12009.0
2016-03-15 13:05:00,58.75,58.88,58.74,58.84,6510.0,57.1203,57.2467,57.1106,57.2078,6510.0
2016-03-15 13:10:00,58.85,58.96,58.85,58.87,10602.0,57.2175,57.3245,57.2175,57.237,10602.0
2016-03-15 13:15:00,58.87,59.01,58.87,59.0,3700.0,57.237,57.3731,57.237,57.3633,3700.0
2016-03-15 13:20:00,59.0,59.19,59.0,59.19,4000.0,57.3633,57.5481,57.3633,57.5481,4000.0
2016-03-15 13:25:00,59.23,59.45,59.22,59.39,6028.0,57.587,57.8009,57.5772,57.7425,6028.0
2016-03-15 13:30:00,59.43,59.56,59.39,59.45,9606.0,57.7814,57.9078,57.7425,57.8009,9606.0
2016-03-15 13:35:00,59.41,59.5,59.39,59.46,6200.0,57.762,57.8495,57.7425,57.8106,6200.0
2016-03-15 13:40:00,59.42,59.57,59.41,59.52,3847.0,57.7717,57.9175,57.762,57.8689,3847.0
2016-03-15 13:45:00,59.5,59.52,59.42,59.47,5538.0,57.8495,57.8689,57.7717,57.8203,5538.0
2016-03-15 13:50:00,59.47,59.48,59.41,59.48,4473.0,57.8203,57.83,57.762,57.83,4473.0
2016-03-15 13:55:00,59.5,59.62,59.48,59.62,9905.0,57.8495,57.9661,57.83,57.9661,9905.0
2016-03-15 14:00:00,59.62,59.62,59.41,59.43,4703.0,57.9661,57.9661,57.762,57.7814,4703.0
2016-03-15 14:05:00,59.42,59.47,59.39,59.44,5285.0,57.7717,57.8203,57.7425,57.7911,5285.0
2016-03-15 14:10:00,59.47,59.59,59.43,59.57,32088.0,57.8203,57.937,57.7814,57.9175,32088.0
2016-03-15 14:15:00,59.58,59.69,59.52,59.53,13651.0,57.9273,58.0342,57.8689,57.8786,13651.0
2016-03-15 14:20:00,59.53,59.58,59.39,59.39,14871.0,57.8786,57.9273,57.7425,57.7425,14871.0
2016-03-15 14:25:00,59.41,59.43,59.33,59.39,7109.0,57.762,57.7814,57.6842,57.7425,7109.0
2016-03-15 14:30:00,59.38,59.46,59.29,59.29,61841.0,57.7328,57.8106,57.6453,57.6453,61841.0
2016-03-15 14:35:00,59.29,59.39,59.26,59.29,8414.0,57.6453,57.7425,57.6161,57.6453,8414.0
2016-03-15 14:40:00,59.3,59.3,59.11,59.11,8546.0,57.655,57.655,57.4703,57.4703,8546.0
2016-03-15 14:45:00,59.11,59.11,59.01,59.01,11858.0,57.4703,57.4703,57.3731,57.3731,11858.0
2016-03-15 14:50:00,59.03,59.05,58.92,58.93,17503.0,57.3925,57.412,57.2856,57.2953,17503.0
2016-03-15 14:55:00,58.93,59.03,58.93,58.97,17099.0,57.2953,57.3925,57.2953,57.3342,17099.0
2016-03-15 15:00:00,58.99,59.08,58.98,59.03,26313.0,57.3536,57.4411,57.3439,57.3925,26313.0
2016-03-15 15:05:00,59.03,59.16,59.0,59.16,12944.0,57.3925,57.5189,57.3633,57.5189,12944.0
2016-03-15 15:10:00,59.15,59.43,59.14,59.4,13298.0,57.5092,57.7814,57.4995,57.7522,13298.0
2016-03-15 15:15:00,59.43,59.52,59.38,59.51,31924.0,57.7814,57.8689,57.7328,57.8592,31924.0
2016-03-15 15:20:00,59.51,59.64,59.51,59.59,13353.0,57.8592,57.9856,57.8592,57.937,13353.0
2016-03-15 15:25:00,59.6,59.67,59.58,59.59,14498.0,57.9467,58.0148,57.9273,57.937,14498.0
2016-03-15 15:30:00,59.6,59.63,59.53,59.58,18269.0,57.9467,57.9759,57.8786,57.9273,18269.0
2016-03-15 15:35:00,59.59,59.61,59.5,59.57,22052.0,57.937,57.9564,57.8495,57.9175,22052.0
2016-03-15 15:40:00,59.58,59.63,59.49,59.49,16528.0,57.9273,57.9759,57.8398,57.8398,16528.0
2016-03-15 15:45:00,59.47,59.51,59.44,59.49,21172.0,57.8203,57.8592,57.7911,57.8398,21172.0
2016-03-15 15:50:00,59.49,59.56,59.45,59.55,30179.0,57.8398,57.9078,57.8009,57.8981,30179.0
2016-03-15 15:55:00,59.56,59.6,59.48,59.55,47693.0,57.9078,57.9467,57.83,57.8981,47693.0
2016-03-16 09:30:00,59.28,59.69,59.14,59.63,12839.0,57.6356,58.0342,57.4995,57.9759,12839.0
2016-03-16 09:35:00,59.75,60.4,59.75,60.13,14453.0,58.0925,58.7245,58.0925,58.462,14453.0
2016-03-16 09:40:00,60.13,60.4,60.13,60.25,6506.0,58.462,58.7245,58.462,58.5787,6506.0
2016-03-16 09:45:00,60.18,60.28,60.02,60.23,16635.0,58.5106,58.6078,58.355,58.5592,16635.0
2016-03-16 09:50:00,60.36,60.5,60.22,60.3,2499.0,58.6856,58.8217,58.5495,58.6273,2499.0
2016-03-16 09:55:00,60.41,60.41,59.81,59.81,10250.0,58.7342,58.7342,58.1509,58.1509,10250.0
2016-03-16 10:00:00,59.83,60.05,59.65,59.78,15426.0,58.1703,58.3842,57.9953,58.1217,15426.0
2016-03-16 10:05:00,59.74,60.13,59.74,60.0,7120.0,58.0828,58.462,58.0828,58.3356,7120.0
2016-03-16 10:10:00,60.12,60.3,59.99,60.25,7773.0,58.4523,58.6273,58.3259,58.5787,7773.0
2016-03-16 10:15:00,60.22,60.26,60.06,60.25,32339.0,58.5495,58.5884,58.3939,58.5787,32339.0
2016-03-16 10:20:00,60.2,60.41,60.2,60.39,32044.0,58.5301,58.7342,58.5301,58.7148,32044.0
2016-03-16 10:25:00,60.39,60.43,60.29,60.3,5408.0,58.7148,58.7537,58.6176,58.6273,5408.0
2016-03-16 10:30:00,60.32,60.35,59.88,59.9,22339.0,58.6467,58.6759,58.2189,58.2384,22339.0
2016-03-16 10:35:00,59.92,60.31,59.9,60.31,16276.0,58.2578,58.637,58.2384,58.637,16276.0
2016-03-16 10:40:00,60.3,60.39,60.22,60.39,21443.0,58.6273,58.7148,58.5495,58.7148,21443.0
2016-03-16 10:45:00,60.39,60.7,60.39,60.69,24195.0,58.7148,59.0162,58.7148,59.0065,24195.0
2016-03-16 10:50:00,60.71,60.75,60.65,60.73,29735.0,59.0259,59.0648,58.9676,59.0454,29735.0
2016-03-16 10:55:00,60.72,60.94,60.72,60.94,22540.0,59.0356,59.2495,59.0356,59.2495,22540.0
2016-03-16 11:00:00,60.95,61.1,60.93,61.05,68761.0,59.2593,59.4051,59.2398,59.3565,68761.0
2016-03-16 11:05:00,61.04,61.2,60.84,61.17,15363.0,59.3468,59.5023,59.1523,59.4731,15363.0
2016-03-16 11:10:00,61.16,61.24,61.01,61.03,17468.0,59.4634,59.5412,59.3176,59.337,17468.0
2016-03-16 11:15:00,61.03,61.03,60.75,60.78,15458.0,59.337,59.337,59.0648,59.094,15458.0
2016-03-16 11:20:00,60.8,60.9,60.44,60.61,77229.0,59.1134,59.2106,58.7634,58.9287,77229.0
2016-03-16 11:25:00,60.58,60.84,60.53,60.53,13672.0,58.8995,59.1523,58.8509,58.8509,13672.0
2016-03-16 11:30:00,60.59,60.69,60.51,60.52,11986.0,58.9092,59.0065,58.8315,58.8412,11986.0
2016-03-16 11:35:00,60.57,60.57,60.2,60.23,17431.0,58.8898,58.8898,58.5301,58.5592,17431.0
2016-03-16 11:40:00,60.2,60.23,60.0,60.0,12588.0,58.5301,58.5592,58.3356,58.3356,12588.0
2016-03-16 11:45:00,60.0,60.15,59.96,60.0,12823.0,58.3356,58.4814,58.2967,58.3356,12823.0
2016-03-16 11:50:00,59.94,60.07,59.85,60.06,12708.0,58.2773,58.4037,58.1898,58.3939,12708.0
2016-03-16 11:55:00,60.09,60.2,59.92,59.95,55481.0,58.4231,58.5301,58.2578,58.287,55481.0
2016-03-16 12:00:00,60.0,60.16,60.0,60.0,5900.0,58.3356,58.4912,58.3356,58.3356,5900.0
2016-03-16 12:05:00,60.06,60.26,60.02,60.24,9100.0,58.3939,58.5884,58.355,58.5689,9100.0
2016-03-16 12:10:00,60.22,60.29,60.15,60.26,6850.0,58.5495,58.6176,58.4814,58.5884,6850.0
2016-03-16 12:15:00,60.31,60.34,60.2,60.22,38741.0,58.637,58.6662,58.5301,58.5495,38741.0
2016-03-16 12:20:00,60.22,60.22,60.06,60.2,16945.0,58.5495,58.5495,58.3939,58.5301,16945.0
2016-03-16 12:25:00,60.2,60.21,60.0,60.03,13646.0,58.5301,58.5398,58.3356,58.3648,13646.0
2016-03-16 12:30:00,60.08,60.08,59.99,60.04,6196.0,58.4134,58.4134,58.3259,58.3745,6196.0
2016-03-16 12:35:00,60.0,60.1,59.97,60.09,13911.0,58.3356,58.4328,58.3064,58.4231,13911.0
2016-03-16 12:40:00,60.06,60.14,59.99,60.12,8758.0,58.3939,58.4717,58.3259,58.4523,8758.0
2016-03-16 12:45:00,60.13,60.29,60.13,60.14,12852.0,58.462,58.6176,58.462,58.4717,12852.0
2016-03-16 12:50:00,60.16,60.3,60.15,60.2,11809.0,58.4912,58.6273,58.4814,58.5301,11809.0
2016-03-16 12:55:00,60.2,60.3,60.2,60.29,13455.0,58.5301,58.6273,58.5301,58.6176,13455.0
2016-03-16 13:00:00,60.29,60.34,60.15,60.15,16463.0,58.6176,58.6662,58.4814,58.4814,16463.0
2016-03-16 13:05:00,60.15,60.21,60.09,60.11,7387.0,58.4814,58.5398,58.4231,58.4426,7387.0
2016-03-16 13:10:00,60.11,60.19,60.06,60.1,9379.0,58.4426,58.5203,58.3939,58.4328,9379.0
2016-03-16 13:15:00,60.06,60.15,59.91,60.03,15095.0,58.3939,58.4814,58.2481,58.3648,15095.0
2016-03-16 13:20:00,60.09,60.12,60.0,60.02,12104.0,58.4231,58.4523,58.3356,58.355,12104.0
2016-03-16 13:25:00,60.04,60.1,59.89,59.89,11658.0,58.3745,58.4328,58.2287,58.2287,11658.0
2016-03-16 13:30:00,59.94,60.01,59.89,59.9,9750.0,58.2773,58.3453,58.2287,58.2384,9750.0
2016-03-16 13:35:00,59.87,60.02,59.79,60.01,7800.0,58.2092,58.355,58.1314,58.3453,7800.0
2016-03-16 13:40:00,60.01,60.11,59.88,59.88,19785.0,58.3453,58.4426,58.2189,58.2189,19785.0
2016-03-16 13:45:00,59.92,60.01,59.9,59.94,9353.0,58.2578,58.3453,58.2384,58.2773,9353.0
2016-03-16 13:50:00,59.9,60.07,59.9,59.97,11464.0,58.2384,58.4037,58.2384,58.3064,11464.0
2016-03-16 13:55:00,59.99,60.02,59.93,59.98,12123.0,58.3259,58.355,58.2675,58.3162,12123.0
2016-03-16 14:00:00,60.0,60.74,59.83,60.66,55894.0,58.3356,59.0551,58.1703,58.9773,55894.0
2016-03-16 14:05:00,60.69,60.84,60.57,60.7,36906.0,59.0065,59.1523,58.8898,59.0162,36906.0
2016-03-16 14:10:00,60.66,60.7,60.25,60.29,30297.0,58.9773,59.0162,58.5787,58.6176,30297.0
2016-03-16 14:15:00,60.3,60.5,60.28,60.41,11639.0,58.6273,58.8217,58.6078,58.7342,11639.0
2016-03-16 14:20:00,60.41,60.58,60.39,60.53,35611.0,58.7342,58.8995,58.7148,58.8509,35611.0
2016-03-16 14:25:00,60.59,61.11,60.59,61.07,32987.0,58.9092,59.4148,58.9092,59.3759,32987.0
2016-03-16 14:30:00,61.15,61.35,61.15,61.24,25311.0,59.4537,59.6482,59.4537,59.5412,25311.0
2016-03-16 14:35:00,61.29,61.37,60.95,61.37,20556.0,59.5898,59.6676,59.2593,59.6676,20556.0
2016-03-16 14:40:00,61.39,61.87,61.39,61.87,37822.0,59.687,60.1537,59.687,60.1537,37822.0
2016-03-16 14:45:00,61.85,61.98,61.84,61.91,34526.0,60.1343,60.2607,60.1246,60.1926,34526.0
2016-03-16 14:50:00,61.92,61.94,61.43,61.48,44752.0,60.2023,60.2218,59.7259,59.7745,44752.0
2016-03-16 14:55:00,61.53,61.53,61.21,61.24,30307.0,59.8232,59.8232,59.512,59.5412,30307.0
2016-03-16 15:00:00,61.23,61.4,61.08,61.36,32057.0,59.5315,59.6968,59.3856,59.6579,32057.0
2016-03-16 15:05:00,61.4,61.64,61.31,61.64,24156.0,59.6968,59.9301,59.6093,59.9301,24156.0
2016-03-16 15:10:00,61.62,61.83,61.55,61.82,29519.0,59.9107,60.1148,59.8426,60.1051,29519.0
2016-03-16 15:15:00,61.86,61.92,61.7,61.79,23771.0,60.144,60.2023,59.9884,60.0759,23771.0
2016-03-16 15:20:00,61.79,61.8,61.59,61.76,19077.0,60.0759,60.0857,59.8815,60.0468,19077.0
2016-03-16 15:25:00,61.74,61.92,61.67,61.92,25680.0,60.0273,60.2023,59.9593,60.2023,25680.0
2016-03-16 15:30:00,61.93,61.94,61.75,61.9,22796.0,60.2121,60.2218,60.0371,60.1829,22796.0
2016-03-16 15:35:00,61.91,61.96,61.8,61.94,32531.0,60.1926,60.2412,60.0857,60.2218,32531.0
2016-03-16 15:40:00,61.94,61.98,61.76,61.77,34403.0,60.2218,60.2607,60.0468,60.0565,34403.0
2016-03-16 15:45:00,61.77,61.9,61.77,61.81,36184.0,60.0565,60.1829,60.0565,60.0954,36184.0
2016-03-16 15:50:00,61.8,61.87,61.75,61.87,57944.0,60.0857,60.1537,60.0371,60.1537,57944.0
2016-03-16 15:55:00,61.86,61.9,61.71,61.77,80696.0,60.144,60.1829,59.9982,60.0565,80696.0
2016-03-17 09:30:00,61.84,62.4,61.61,62.4,26362.0,60.1246,60.669,59.9009,60.669,26362.0
2016-03-17 09:35:00,62.33,62.4,61.68,61.72,11783.0,60.601,60.669,59.969,60.0079,11783.0
2016-03-17 09:40:00,61.73,61.87,61.45,61.64,37133.0,60.0176,60.1537,59.7454,59.9301,37133.0
2016-03-17 09:45:00,61.6,62.12,61.49,62.12,13027.0,59.8912,60.3968,59.7843,60.3968,13027.0
2016-03-17 09:50:00,62.05,62.11,61.84,62.03,22227.0,60.3287,60.3871,60.1246,60.3093,22227.0
2016-03-17 09:55:00,61.92,62.35,61.85,62.25,27553.0,60.2023,60.6204,60.1343,60.5232,27553.0
2016-03-17 10:00:00,62.4,62.52,62.26,62.38,13922.0,60.669,60.7857,60.5329,60.6496,13922.0
2016-03-17 10:05:00,62.43,62.71,62.2,62.59,28116.0,60.6982,60.9704,60.4746,60.8538,28116.0
2016-03-17 10:10:00,62.55,62.86,62.55,62.82,27981.0,60.8149,61.1163,60.8149,61.0774,27981.0
2016-03-17 10:15:00,62.85,62.92,62.46,62.71,16528.0,61.1065,61.1746,60.7274,60.9704,16528.0
2016-03-17 10:20:00,62.66,62.99,62.62,62.96,77196.0,60.9218,61.2427,60.8829,61.2135,77196.0
2016-03-17 10:25:00,62.94,63.22,62.93,63.08,23724.0,61.194,61.4663,61.1843,61.3302,23724.0
2016-03-17 10:30:00,63.11,63.11,62.71,62.73,18609.0,61.3593,61.3593,60.9704,60.9899,18609.0
2016-03-17 10:35:00,62.74,63.14,62.62,63.03,39894.0,60.9996,61.3885,60.8829,61.2816,39894.0
2016-03-17 10:40:00,63.08,63.14,63.0,63.04,19207.0,61.3302,61.3885,61.2524,61.2913,19207.0
2016-03-17 10:45:00,63.09,63.11,62.84,62.86,24061.0,61.3399,61.3593,61.0968,61.1163,24061.0
2016-03-17 10:50:00,62.94,63.18,62.93,63.15,25999.0,61.194,61.4274,61.1843,61.3982,25999.0
2016-03-17 10:55:00,63.15,63.34,63.13,63.3,10248.0,61.3982,61.583,61.3788,61.5441,10248.0
2016-03-17 11:00:00,63.3,63.48,63.18,63.21,22207.0,61.5441,61.7191,61.4274,61.4566,22207.0
2016-03-17 11:05:00,63.2,63.3,63.15,63.26,16605.0,61.4468,61.5441,61.3982,61.5052,16605.0
2016-03-17 11:10:00,63.23,63.29,63.08,63.13,18076.0,61.476,61.5343,61.3302,61.3788,18076.0
2016-03-17 11:15:00,63.14,63.24,63.04,63.04,13555.0,61.3885,61.4857,61.2913,61.2913,13555.0
2016-03-17 11:20:00,63.07,63.22,63.04,63.18,17659.0,61.3204,61.4663,61.2913,61.4274,17659.0
2016-03-17 11:25:00,63.18,63.24,63.07,63.08,17707.0,61.4274,61.4857,61.3204,61.3302,17707.0
2016-03-17 11:30:00,63.12,63.23,63.0,63.0,8099.0,61.3691,61.476,61.2524,61.2524,8099.0
2016-03-17 11:35:00,63.04,63.15,62.93,63.12,9970.0,61.2913,61.3982,61.1843,61.3691,9970.0
2016-03-17 11:40:00,63.07,63.07,62.9,62.91,17522.0,61.3204,61.3204,61.1552,61.1649,17522.0
2016-03-17 11:45:00,62.91,63.04,62.9,63.04,10150.0,61.1649,61.2913,61.1552,61.2913,10150.0
2016-03-17 11:50:00,63.06,63.18,62.96,63.13,28422.0,61.3107,61.4274,61.2135,61.3788,28422.0
2016-03-17 11:55:00,63.15,63.18,62.96,63.03,12707.0,61.3982,61.4274,61.2135,61.2816,12707.0
2016-03-17 12:00:00,63.05,63.14,62.96,63.03,15250.0,61.301,61.3885,61.2135,61.2816,15250.0
2016-03-17 12:05:00,63.02,63.17,62.94,63.02,13949.0,61.2718,61.4177,61.194,61.2718,13949.0
2016-03-17 12:10:00,63.11,63.36,63.1,63.34,26295.0,61.3593,61.6024,61.3496,61.583,26295.0
2016-03-17 12:15:00,63.28,63.33,63.18,63.21,18023.0,61.5246,61.5732,61.4274,61.4566,18023.0
2016-03-17 12:20:00,63.23,63.44,63.2,63.37,14352.0,61.476,61.6802,61.4468,61.6121,14352.0
2016-03-17 12:25:00,63.36,63.5,63.31,63.5,15226.0,61.6024,61.7385,61.5538,61.7385,15226.0
2016-03-17 12:30:00,63.5,63.5,63.42,63.46,19071.0,61.7385,61.7385,61.6607,61.6996,19071.0
2016-03-17 12:35:00,63.49,63.5,63.29,63.29,15570.0,61.7288,61.7385,61.5343,61.5343,15570.0
2016-03-17 12:40:00,63.29,63.29,63.19,63.27,8705.0,61.5343,61.5343,61.4371,61.5149,8705.0
2016-03-17 12:45:00,63.25,63.29,63.22,63.29,4349.0,61.4954,61.5343,61.4663,61.5343,4349.0
2016-03-17 12:50:00,63.29,63.29,63.12,63.18,23485.0,61.5343,61.5343,61.3691,61.4274,23485.0
2016-03-17 12:55:00,63.17,63.24,63.12,63.12,9191.0,61.4177,61.4857,61.3691,61.3691,9191.0
2016-03-17 13:00:00,63.12,63.21,63.08,63.09,11920.0,61.3691,61.4566,61.3302,61.3399,11920.0
2016-03-17 13:05:00,63.06,63.17,63.03,63.06,6099.0,61.3107,61.4177,61.2816,61.3107,6099.0
2016-03-17 13:10:00,63.06,63.06,62.95,62.95,7085.0,61.3107,61.3107,61.2038,61.2038,7085.0
2016-03-17 13:15:00,62.96,63.02,62.81,62.81,7450.0,61.2135,61.2718,61.0677,61.0677,7450.0
2016-03-17 13:20:00,62.8,62.92,62.79,62.89,10052.0,61.0579,61.1746,61.0482,61.1454,10052.0
2016-03-17 13:25:00,62.9,62.91,62.83,62.83,17271.0,61.1552,61.1649,61.0871,61.0871,17271.0
2016-03-17 13:30:00,62.86,62.91,62.83,62.87,10660.0,61.1163,61.1649,61.0871,61.126,10660.0
2016-03-17 13:35:00,62.9,63.05,62.87,63.05,13601.0,61.1552,61.301,61.126,61.301,13601.0
2016-03-17 13:40:00,63.02,63.19,62.99,63.19,1700.0,61.2718,61.4371,61.2427,61.4371,1700.0
2016-03-17 13:45:00,63.24,63.29,63.17,63.26,10472.0,61.4857,61.5343,61.4177,61.5052,10472.0
2016-03-17 13:50:00,63.28,63.45,63.23,63.38,8311.0,61.5246,61.6899,61.476,61.6218,8311.0
2016-03-17 13:55:00,63.42,63.5,63.41,63.41,10522.0,61.6607,61.7385,61.651,61.651,10522.0
2016-03-17 14:00:00,63.44,63.44,63.32,63.39,9562.0,61.6802,61.6802,61.5635,61.6316,9562.0
2016-03-17 14:05:00,63.37,63.5,63.37,63.48,13855.0,61.6121,61.7385,61.6121,61.7191,13855.0
2016-03-17 14:10:00,63.48,63.54,63.43,63.52,13963.0,61.7191,61.7774,61.6705,61.758,13963.0
2016-03-17 14:15:00,63.53,63.83,63.52,63.8,26397.0,61.7677,62.0594,61.758,62.0302,26397.0
2016-03-17 14:20:00,63.82,63.84,63.73,63.81,42733.0,62.0496,62.0691,61.9621,62.0399,42733.0
2016-03-17 14:25:00,63.82,63.84,63.63,63.64,27283.0,62.0496,62.0691,61.8649,61.8746,27283.0
2016-03-17 14:30:00,63.61,63.61,63.44,63.46,15843.0,61.8455,61.8455,61.6802,61.6996,15843.0
2016-03-17 14:35:00,63.47,63.54,63.42,63.42,15153.0,61.7093,61.7774,61.6607,61.6607,15153.0
2016-03-17 14:40:00,63.47,63.53,63.42,63.45,22605.0,61.7093,61.7677,61.6607,61.6899,22605.0
2016-03-17 14:45:00,63.47,63.52,63.44,63.5,13413.0,61.7093,61.758,61.6802,61.7385,13413.0
2016-03-17 14:50:00,63.5,63.52,63.45,63.5,16989.0,61.7385,61.758,61.6899,61.7385,16989.0
2016-03-17 14:55:00,63.47,63.51,63.34,63.39,17727.0,61.7093,61.7482,61.583,61.6316,17727.0
2016-03-17 15:00:00,63.37,63.53,63.36,63.51,25606.0,61.6121,61.7677,61.6024,61.7482,25606.0
2016-03-17 15:05:00,63.52,63.54,63.37,63.44,19291.0,61.758,61.7774,61.6121,61.6802,19291.0
2016-03-17 15:10:00,63.43,63.55,63.42,63.54,36735.0,61.6705,61.7871,61.6607,61.7774,36735.0
2016-03-17 15:15:00,63.56,63.62,63.46,63.52,32780.0,61.7968,61.8552,61.6996,61.758,32780.0
2016-03-17 15:20:00,63.49,63.61,63.49,63.6,20151.0,61.7288,61.8455,61.7288,61.8357,20151.0
2016-03-17 15:25:00,63.58,63.61,63.52,63.57,37054.0,61.8163,61.8455,61.758,61.8066,37054.0
2016-03-17 15:30:00,63.58,63.6,63.47,63.48,25222.0,61.8163,61.8357,61.7093,61.7191,25222.0
2016-03-17 15:35:00,63.51,63.57,63.46,63.53,27550.0,61.7482,61.8066,61.6996,61.7677,27550.0
2016-03-17 15:40:00,63.56,63.57,63.45,63.47,24528.0,61.7968,61.8066,61.6899,61.7093,24528.0
2016-03-17 15:45:00,63.46,63.5,63.35,63.47,40973.0,61.6996,61.7385,61.5927,61.7093,40973.0
2016-03-17 15:50:00,63.47,63.47,63.31,63.32,42463.0,61.7093,61.7093,61.5538,61.5635,42463.0
2016-03-17 15:55:00,63.32,63.51,63.24,63.37,144976.0,61.5635,61.7482,61.4857,61.6121,144976.0
2016-03-18 09:30:00,63.86,64.28,63.48,64.22,103529.0,62.0885,62.4969,61.7191,62.4385,103529.0
2016-03-18 09:35:00,64.22,64.29,63.98,64.0,34633.0,62.4385,62.5066,62.2052,62.2246,34633.0
2016-03-18 09:40:00,63.98,64.28,63.78,64.09,47021.0,62.2052,62.4969,62.0107,62.3121,47021.0
2016-03-18 09:45:00,64.09,64.38,64.01,64.09,50491.0,62.3121,62.5941,62.2344,62.3121,50491.0
2016-03-18 09:50:00,64.16,64.3,64.03,64.03,71685.0,62.3802,62.5163,62.2538,62.2538,71685.0
2016-03-18 09:55:00,64.04,64.36,63.83,64.27,50493.0,62.2635,62.5747,62.0594,62.4872,50493.0
2016-03-18 10:00:00,64.26,64.26,63.78,63.87,15722.0,62.4774,62.4774,62.0107,62.0983,15722.0
2016-03-18 10:05:00,63.8,64.01,63.67,63.77,14046.0,62.0302,62.2344,61.9038,62.001,14046.0
2016-03-18 10:10:00,63.77,63.93,63.6,63.84,54377.0,62.001,62.1566,61.8357,62.0691,54377.0
2016-03-18 10:15:00,63.86,63.98,63.34,63.39,14747.0,62.0885,62.2052,61.583,61.6316,14747.0
2016-03-18 10:20:00,63.32,63.44,63.13,63.23,11789.0,61.5635,61.6802,61.3788,61.476,11789.0
2016-03-18 10:25:00,63.19,63.29,62.92,62.98,21267.0,61.4371,61.5343,61.1746,61.2329,21267.0
2016-03-18 10:30:00,62.95,63.3,62.94,63.18,10535.0,61.2038,61.5441,61.194,61.4274,10535.0
2016-03-18 10:35:00,63.2,63.2,62.76,62.82,24865.0,61.4468,61.4468,61.019,61.0774,24865.0
2016-03-18 10:40:00,62.78,62.86,62.67,62.67,17174.0,61.0385,61.1163,60.9315,60.9315,17174.0
2016-03-18 10:45:00,62.7,62.76,62.39,62.47,27644.0,60.9607,61.019,60.6593,60.7371,27644.0
2016-03-18 10:50:00,62.41,62.55,62.37,62.5,32286.0,60.6788,60.8149,60.6399,60.7663,32286.0
2016-03-18 10:55:00,62.5,62.61,62.39,62.56,31544.0,60.7663,60.8732,60.6593,60.8246,31544.0
2016-03-18 11:00:00,62.55,62.61,62.45,62.61,26091.0,60.8149,60.8732,60.7176,60.8732,26091.0
2016-03-18 11:05:00,62.55,62.63,62.42,62.46,15476.0,60.8149,60.8926,60.6885,60.7274,15476.0
2016-03-18 11:10:00,62.46,62.5,62.24,62.25,33374.0,60.7274,60.7663,60.5135,60.5232,33374.0
2016-03-18 11:15:00,62.25,62.47,62.2,62.47,38931.0,60.5232,60.7371,60.4746,60.7371,38931.0
2016-03-18 11:20:00,62.43,62.58,62.36,62.41,34428.0,60.6982,60.844,60.6301,60.6788,34428.0
2016-03-18 11:25:00,62.37,62.41,62.19,62.21,18721.0,60.6399,60.6788,60.4649,60.4843,18721.0
2016-03-18 11:30:00,62.23,62.27,62.19,62.21,35485.0,60.5037,60.5426,60.4649,60.4843,35485.0
2016-03-18 11:35:00,62.21,62.21,61.87,61.87,47273.0,60.4843,60.4843,60.1537,60.1537,47273.0
2016-03-18 11:40:00,61.87,61.91,61.57,61.57,33457.0,60.1537,60.1926,59.8621,59.8621,33457.0
2016-03-18 11:45:00,61.62,62.0,61.62,61.9,14957.0,59.9107,60.2801,59.9107,60.1829,14957.0
2016-03-18 11:50:00,61.92,62.05,61.83,61.92,13095.0,60.2023,60.3287,60.1148,60.2023,13095.0
2016-03-18 11:55:00,61.92,62.08,61.91,62.08,8485.0,60.2023,60.3579,60.1926,60.3579,8485.0
2016-03-18 12:00:00,62.08,62.08,61.91,62.0,11484.0,60.3579,60.3579,60.1926,60.2801,11484.0
2016-03-18 12:05:00,62.04,62.08,61.88,61.88,6952.0,60.319,60.3579,60.1635,60.1635,6952.0
2016-03-18 12:10:00,61.88,62.03,61.81,62.0,14758.0,60.1635,60.3093,60.0954,60.2801,14758.0
2016-03-18 12:15:00,62.03,62.03,61.81,61.87,14866.0,60.3093,60.3093,60.0954,60.1537,14866.0
2016-03-18 12:20:00,61.9,62.09,61.85,62.0,9407.0,60.1829,60.3676,60.1343,60.2801,9407.0
2016-03-18 12:25:00,62.06,62.12,61.98,62.03,16337.0,60.3385,60.3968,60.2607,60.3093,16337.0
2016-03-18 12:30:00,62.01,62.09,61.97,62.04,14348.0,60.2898,60.3676,60.251,60.319,14348.0
2016-03-18 12:35:00,62.08,62.25,62.07,62.24,10364.0,60.3579,60.5232,60.3482,60.5135,10364.0
2016-03-18 12:40:00,62.21,62.23,62.12,62.14,6600.0,60.4843,60.5037,60.3968,60.4162,6600.0
2016-03-18 12:45:00,62.1,62.35,62.1,62.28,7046.0,60.3774,60.6204,60.3774,60.5524,7046.0
2016-03-18 12:50:00,62.26,62.52,62.25,62.44,10932.0,60.5329,60.7857,60.5232,60.7079,10932.0
2016-03-18 12:55:00,62.43,62.58,62.4,62.48,13500.0,60.6982,60.844,60.669,60.7468,13500.0
2016-03-18 13:00:00,62.52,62.57,62.38,62.5,5947.0,60.7857,60.8343,60.6496,60.7663,5947.0
2016-03-18 13:05:00,62.51,62.59,62.43,62.43,14490.0,60.776,60.8538,60.6982,60.6982,14490.0
2016-03-18 13:10:00,62.43,62.45,62.3,62.3,8189.0,60.6982,60.7176,60.5718,60.5718,8189.0
2016-03-18 13:15:00,62.28,62.38,62.28,62.33,8092.0,60.5524,60.6496,60.5524,60.601,8092.0
2016-03-18 13:20:00,62.34,62.42,62.28,62.4,10348.0,60.6107,60.6885,60.5524,60.669,10348.0
2016-03-18 13:25:00,62.4,62.46,62.39,62.46,5751.0,60.669,60.7274,60.6593,60.7274,5751.0
2016-03-18 13:30:00,62.48,62.49,62.34,62.39,8005.0,60.7468,60.7565,60.6107,60.6593,8005.0
2016-03-18 13:35:00,62.39,62.4,62.21,62.27,36305.0,60.6593,60.669,60.4843,60.5426,36305.0
2016-03-18 13:40:00,62.27,62.44,62.24,62.44,8473.0,60.5426,60.7079,60.5135,60.7079,8473.0
2016-03-18 13:45:00,62.44,62.54,62.44,62.48,13865.0,60.7079,60.8051,60.7079,60.7468,13865.0
2016-03-18 13:50:00,62.5,62.64,62.48,62.61,13616.0,60.7663,60.9024,60.7468,60.8732,13616.0
2016-03-18 13:55:00,62.62,62.67,62.59,62.66,12808.0,60.8829,60.9315,60.8538,60.9218,12808.0
2016-03-18 14:00:00,62.66,62.72,62.62,62.64,11414.0,60.9218,60.9802,60.8829,60.9024,11414.0
2016-03-18 14:05:00,62.65,62.72,62.65,62.7,9155.0,60.9121,60.9802,60.9121,60.9607,9155.0
2016-03-18 14:10:00,62.7,62.81,62.7,62.76,8727.0,60.9607,61.0677,60.9607,61.019,8727.0
2016-03-18 14:15:00,62.74,62.81,62.73,62.8,11620.0,60.9996,61.0677,60.9899,61.0579,11620.0
2016-03-18 14:20:00,62.81,62.86,62.74,62.86,10038.0,61.0677,61.1163,60.9996,61.1163,10038.0
2016-03-18 14:25:00,62.89,62.94,62.82,62.82,14617.0,61.1454,61.194,61.0774,61.0774,14617.0
2016-03-18 14:30:00,62.82,62.85,62.82,62.82,10165.0,61.0774,61.1065,61.0774,61.0774,10165.0
2016-03-18 14:35:00,62.82,62.84,62.81,62.82,12042.0,61.0774,61.0968,61.0677,61.0774,12042.0
2016-03-18 14:40:00,62.81,62.82,62.78,62.81,14454.0,61.0677,61.0774,61.0385,61.0677,14454.0
2016-03-18 14:45:00,62.81,62.84,62.77,62.84,10748.0,61.0677,61.0968,61.0288,61.0968,10748.0
2016-03-18 14:50:00,62.84,62.86,62.81,62.83,10107.0,61.0968,61.1163,61.0677,61.0871,10107.0
2016-03-18 14:55:00,62.82,62.82,62.53,62.53,19550.0,61.0774,61.0774,60.7954,60.7954,19550.0
2016-03-18 15:00:00,62.55,62.75,62.53,62.7,12162.0,60.8149,61.0093,60.7954,60.9607,12162.0
2016-03-18 15:05:00,62.72,62.84,62.71,62.78,10359.0,60.9802,61.0968,60.9704,61.0385,10359.0
2016-03-18 15:10:00,62.79,62.9,62.77,62.9,14352.0,61.0482,61.1552,61.0288,61.1552,14352.0
2016-03-18 15:15:00,62.91,62.91,62.78,62.8,15234.0,61.1649,61.1649,61.0385,61.0579,15234.0
2016-03-18 15:20:00,62.82,63.02,62.8,63.02,19251.0,61.0774,61.2718,61.0579,61.2718,19251.0
2016-03-18 15:25:00,63.03,63.05,62.84,62.85,17671.0,61.2816,61.301,61.0968,61.1065,17671.0
2016-03-18 15:30:00,62.86,62.87,62.74,62.74,22972.0,61.1163,61.126,60.9996,60.9996,22972.0
2016-03-18 15:35:00,62.77,62.81,62.68,62.72,30201.0,61.0288,61.0677,60.9413,60.9802,30201.0
2016-03-18 15:40:00,62.72,62.78,62.68,62.74,33509.0,60.9802,61.0385,60.9413,60.9996,33509.0
2016-03-18 15:45:00,62.74,62.9,62.74,62.88,68982.0,60.9996,61.1552,60.9996,61.1357,68982.0
2016-03-18 15:50:00,62.88,62.9,62.79,62.82,57734.0,61.1357,61.1552,61.0482,61.0774,57734.0
2016-03-18 15:55:00,62.82,63.01,62.82,62.9,184878.0,61.0774,61.2621,61.0774,61.1552,184878.0
2016-03-21 09:30:00,62.75,63.02,62.5,62.91,23910.0,61.0093,61.2718,60.7663,61.1649,23910.0
2016-03-21 09:35:00,62.95,63.17,62.78,63.17,18152.0,61.2038,61.4177,61.0385,61.4177,18152.0
2016-03-21 09:40:00,63.19,63.91,63.19,63.91,14479.0,61.4371,62.1371,61.4371,62.1371,14479.0
2016-03-21 09:45:00,63.98,63.99,63.28,63.4,13980.0,62.2052,62.2149,61.5246,61.6413,13980.0
2016-03-21 09:50:00,63.46,63.63,63.33,63.34,11308.0,61.6996,61.8649,61.5732,61.583,11308.0
2016-03-21 09:55:00,63.33,63.57,63.2,63.21,33395.0,61.5732,61.8066,61.4468,61.4566,33395.0
2016-03-21 10:00:00,63.3,63.3,62.75,62.75,13522.0,61.5441,61.5441,61.0093,61.0093,13522.0
2016-03-21 10:05:00,62.72,62.84,62.51,62.71,95511.0,60.9802,61.0968,60.776,60.9704,95511.0
2016-03-21 10:10:00,62.71,62.75,62.13,62.13,80670.0,60.9704,61.0093,60.4065,60.4065,80670.0
2016-03-21 10:15:00,62.14,62.48,62.13,62.48,12740.0,60.4162,60.7468,60.4065,60.7468,12740.0
2016-03-21 10:20:00,62.49,62.68,62.39,62.68,17553.0,60.7565,60.9413,60.6593,60.9413,17553.0
2016-03-21 10:25:00,62.69,62.98,62.61,62.7,14200.0,60.951,61.2329,60.8732,60.9607,14200.0
2016-03-21 10:30:00,62.7,62.7,62.35,62.48,12060.0,60.9607,60.9607,60.6204,60.7468,12060.0
2016-03-21 10:35:00,62.5,62.94,62.46,62.91,16506.0,60.7663,61.194,60.7274,61.1649,16506.0
2016-03-21 10:40:00,62.88,62.95,62.69,62.69,6856.0,61.1357,61.2038,60.951,60.951,6856.0
2016-03-21 10:45:00,62.62,62.83,62.49,62.74,6301.0,60.8829,61.0871,60.7565,60.9996,6301.0
2016-03-21 10:50:00,62.74,62.78,62.59,62.78,4591.0,60.9996,61.0385,60.8538,61.0385,4591.0
2016-03-21 10:55:00,62.71,62.9,62.67,62.81,7000.0,60.9704,61.1552,60.9315,61.0677,7000.0
2016-03-21 11:00:00,62.81,62.92,62.75,62.86,6100.0,61.0677,61.1746,61.0093,61.1163,6100.0
2016-03-21 11:05:00,62.91,63.0,62.84,62.98,7293.0,61.1649,61.2524,61.0968,61.2329,7293.0
2016-03-21 11:10:00,62.97,63.21,62.93,63.21,8631.0,61.2232,61.4566,61.1843,61.4566,8631.0
2016-03-21 11:15:00,63.21,63.41,63.19,63.4,8701.0,61.4566,61.651,61.4371,61.6413,8701.0
2016-03-21 11:20:00,63.4,63.43,63.25,63.3,4882.0,61.6413,61.6705,61.4954,61.5441,4882.0
2016-03-21 11:25:00,63.31,63.31,62.97,63.09,13451.0,61.5538,61.5538,61.2232,61.3399,13451.0
2016-03-21 11:30:00,63.12,63.2,63.02,63.13,17683.0,61.3691,61.4468,61.2718,61.3788,17683.0
2016-03-21 11:35:00,63.08,63.17,63.04,63.16,10015.0,61.3302,61.4177,61.2913,61.4079,10015.0
2016-03-21 11:40:00,63.16,63.18,62.93,62.93,8691.0,61.4079,61.4274,61.1843,61.1843,8691.0
2016-03-21 11:45:00,62.9,62.96,62.76,62.81,14098.0,61.1552,61.2135,61.019,61.0677,14098.0
2016-03-21 11:50:00,62.85,62.88,62.69,62.84,8909.0,61.1065,61.1357,60.951,61.0968,8909.0
2016-03-21 11:55:00,62.86,62.88,62.72,62.78,5848.0,61.1163,61.1357,60.9802,61.0385,5848.0
2016-03-21 12:00:00,62.77,62.82,62.67,62.82,6121.0,61.0288,61.0774,60.9315,61.0774,6121.0
2016-03-21 12:05:00,62.8,62.84,62.71,62.84,17481.0,61.0579,61.0968,60.9704,61.0968,17481.0
2016-03-21 12:10:00,62.84,62.95,62.82,62.92,8180.0,61.0968,61.2038,61.0774,61.1746,8180.0
2016-03-21 12:15:00,62.93,62.96,62.63,62.71,12236.0,61.1843,61.2135,60.8926,60.9704,12236.0
2016-03-21 12:20:00,62.74,62.78,62.69,62.73,4400.0,60.9996,61.0385,60.951,60.9899,4400.0
2016-03-21 12:25:00,62.73,62.73,62.53,62.64,11456.0,60.9899,60.9899,60.7954,60.9024,11456.0
2016-03-21 12:30:00,62.68,62.73,62.55,62.55,7875.0,60.9413,60.9899,60.8149,60.8149,7875.0
2016-03-21 12:35:00,62.54,62.64,62.5,62.61,5000.0,60.8051,60.9024,60.7663,60.8732,5000.0
2016-03-21 12:40:00,62.62,62.62,62.48,62.6,4328.0,60.8829,60.8829,60.7468,60.8635,4328.0
2016-03-21 12:45:00,62.62,62.67,62.58,62.58,4150.0,60.8829,60.9315,60.844,60.844,4150.0
2016-03-21 12:50:00,62.63,62.72,62.6,62.62,10730.0,60.8926,60.9802,60.8635,60.8829,10730.0
2016-03-21 12:55:00,62.65,62.8,62.65,62.75,8467.0,60.9121,61.0579,60.9121,61.0093,8467.0
2016-03-21 13:00:00,62.75,62.87,62.75,62.87,3500.0,61.0093,61.126,61.0093,61.126,3500.0
2016-03-21 13:05:00,62.92,62.92,62.81,62.84,10689.0,61.1746,61.1746,61.0677,61.0968,10689.0
2016-03-21 13:10:00,62.82,62.82,62.71,62.82,7952.0,61.0774,61.0774,60.9704,61.0774,7952.0
2016-03-21 13:15:00,62.77,63.03,62.74,63.0,10589.0,61.0288,61.2816,60.9996,61.2524,10589.0
2016-03-21 13:20:00,63.01,63.04,62.98,63.02,11316.0,61.2621,61.2913,61.2329,61.2718,11316.0
2016-03-21 13:25:00,63.0,63.12,62.99,63.1,7500.0,61.2524,61.3691,61.2427,61.3496,7500.0
2016-03-21 13:30:00,63.12,63.12,63.06,63.07,11691.0,61.3691,61.3691,61.3107,61.3204,11691.0
2016-03-21 13:35:00,63.11,63.13,63.01,63.1,5786.0,61.3593,61.3788,61.2621,61.3496,5786.0
2016-03-21 13:40:00,63.13,63.17,63.04,63.1,7855.0,61.3788,61.4177,61.2913,61.3496,7855.0
2016-03-21 13:45:00,63.12,63.15,63.0,63.07,10192.0,61.3691,61.3982,61.2524,61.3204,10192.0
2016-03-21 13:50:00,63.09,63.18,63.09,63.14,16721.0,61.3399,61.4274,61.3399,61.3885,16721.0
2016-03-21 13:55:00,63.19,63.2,63.11,63.14,13956.0,61.4371,61.4468,61.3593,61.3885,13956.0
2016-03-21 14:00:00,63.15,63.24,63.12,63.18,10790.0,61.3982,61.4857,61.3691,61.4274,10790.0
2016-03-21 14:05:00,63.23,63.25,63.15,63.23,8982.0,61.476,61.4954,61.3982,61.476,8982.0
2016-03-21 14:10:00,63.23,63.25,63.13,63.13,9556.0,61.476,61.4954,61.3788,61.3788,9556.0
2016-03-21 14:15:00,63.13,63.3,63.13,63.26,15884.0,61.3788,61.5441,61.3788,61.5052,15884.0
2016-03-21 14:20:00,63.25,63.28,63.15,63.28,11153.0,61.4954,61.5246,61.3982,61.5246,11153.0
2016-03-21 14:25:00,63.28,63.28,63.18,63.24,11613.0,61.5246,61.5246,61.4274,61.4857,11613.0
2016-03-21 14:30:00,63.23,63.25,63.15,63.19,16579.0,61.476,61.4954,61.3982,61.4371,16579.0
2016-03-21 14:35:00,63.19,63.24,63.14,63.22,8241.0,61.4371,61.4857,61.3885,61.4663,8241.0
2016-03-21 14:40:00,63.22,63.34,63.22,63.34,14410.0,61.4663,61.583,61.4663,61.583,14410.0
2016-03-21 14:45:00,63.3,63.32,63.23,63.26,6860.0,61.5441,61.5635,61.476,61.5052,6860.0
2016-03-21 14:50:00,63.28,63.35,63.25,63.35,7138.0,61.5246,61.5927,61.4954,61.5927,7138.0
2016-03-21 14:55:00,63.35,63.35,63.31,63.35,7161.0,61.5927,61.5927,61.5538,61.5927,7161.0
2016-03-21 15:00:00,63.35,63.41,63.31,63.35,16291.0,61.5927,61.651,61.5538,61.5927,16291.0
2016-03-21 15:05:00,63.37,63.4,63.33,63.38,11626.0,61.6121,61.6413,61.5732,61.6218,11626.0
2016-03-21 15:10:00,63.4,63.4,63.36,63.4,14494.0,61.6413,61.6413,61.6024,61.6413,14494.0
2016-03-21 15:15:00,63.39,63.4,63.32,63.36,9617.0,61.6316,61.6413,61.5635,61.6024,9617.0
2016-03-21 15:20:00,63.36,63.4,63.33,63.4,10387.0,61.6024,61.6413,61.5732,61.6413,10387.0
2016-03-21 15:25:00,63.4,63.56,63.39,63.55,24719.0,61.6413,61.7968,61.6316,61.7871,24719.0
2016-03-21 15:30:00,63.55,63.59,63.44,63.59,27721.0,61.7871,61.826,61.6802,61.826,27721.0
2016-03-21 15:35:00,63.59,63.6,63.49,63.53,50541.0,61.826,61.8357,61.7288,61.7677,50541.0
2016-03-21 15:40:00,63.52,63.63,63.48,63.61,21869.0,61.758,61.8649,61.7191,61.8455,21869.0
2016-03-21 15:45:00,63.64,63.68,63.54,63.58,35071.0,61.8746,61.9135,61.7774,61.8163,35071.0
2016-03-21 15:50:00,63.58,63.61,63.49,63.51,29365.0,61.8163,61.8455,61.7288,61.7482,29365.0
2016-03-21 15:55:00,63.52,63.59,63.5,63.52,45092.0,61.758,61.826,61.7385,61.758,45092.0
2016-03-22 09:30:00,62.83,63.59,62.8,63.5,47523.0,61.0871,61.826,61.0579,61.7385,47523.0
2016-03-22 09:35:00,63.44,63.79,63.33,63.34,5728.0,61.6802,62.0205,61.5732,61.583,5728.0
2016-03-22 09:40:00,63.25,63.3,63.0,63.21,5233.0,61.4954,61.5441,61.2524,61.4566,5233.0
2016-03-22 09:45:00,63.37,63.37,62.84,63.0,4673.0,61.6121,61.6121,61.0968,61.2524,4673.0
2016-03-22 09:50:00,62.94,63.28,62.68,63.11,8833.0,61.194,61.5246,60.9413,61.3593,8833.0
2016-03-22 09:55:00,63.24,63.34,63.12,63.22,5300.0,61.4857,61.583,61.3691,61.4663,5300.0
2016-03-22 10:00:00,63.31,63.57,63.19,63.55,43461.0,61.5538,61.8066,61.4371,61.7871,43461.0
2016-03-22 10:05:00,63.51,63.65,63.41,63.44,22472.0,61.7482,61.8844,61.651,61.6802,22472.0
2016-03-22 10:10:00,63.44,63.64,63.33,63.52,5595.0,61.6802,61.8746,61.5732,61.758,5595.0
2016-03-22 10:15:00,63.45,63.47,63.14,63.31,23750.0,61.6899,61.7093,61.3885,61.5538,23750.0
2016-03-22 10:20:00,63.36,63.41,63.19,63.35,8818.0,61.6024,61.651,61.4371,61.5927,8818.0
2016-03-22 10:25:00,63.37,63.48,63.27,63.32,3447.0,61.6121,61.7191,61.5149,61.5635,3447.0
2016-03-22 10:30:00,63.23,63.43,63.23,63.29,5805.0,61.476,61.6705,61.476,61.5343,5805.0
2016-03-22 10:35:00,63.32,63.46,63.23,63.46,4360.0,61.5635,61.6996,61.476,61.6996,4360.0
2016-03-22 10:40:00,63.51,63.51,63.32,63.41,4231.0,61.7482,61.7482,61.5635,61.651,4231.0
2016-03-22 10:45:00,63.47,63.58,63.41,63.47,4870.0,61.7093,61.8163,61.651,61.7093,4870.0
2016-03-22 10:50:00,63.45,63.56,63.36,63.52,4487.0,61.6899,61.7968,61.6024,61.758,4487.0
2016-03-22 10:55:00,63.58,63.62,63.43,63.53,6560.0,61.8163,61.8552,61.6705,61.7677,6560.0
2016-03-22 11:00:00,63.42,63.51,63.41,63.49,3100.0,61.6607,61.7482,61.651,61.7288,3100.0
2016-03-22 11:05:00,63.46,63.6,63.4,63.6,4515.0,61.6996,61.8357,61.6413,61.8357,4515.0
2016-03-22 11:10:00,63.52,63.66,63.52,63.6,5200.0,61.758,61.8941,61.758,61.8357,5200.0
2016-03-22 11:15:00,63.62,63.93,63.62,63.86,4937.0,61.8552,62.1566,61.8552,62.0885,4937.0
2016-03-22 11:20:00,63.84,63.85,63.7,63.71,5156.0,62.0691,62.0788,61.933,61.9427,5156.0
2016-03-22 11:25:00,63.58,63.77,63.58,63.69,12825.0,61.8163,62.001,61.8163,61.9232,12825.0
2016-03-22 11:30:00,63.62,63.74,63.58,63.68,5213.0,61.8552,61.9719,61.8163,61.9135,5213.0
2016-03-22 11:35:00,63.74,63.82,63.7,63.76,6434.0,61.9719,62.0496,61.933,61.9913,6434.0
2016-03-22 11:40:00,63.73,63.8,63.67,63.75,7900.0,61.9621,62.0302,61.9038,61.9816,7900.0
2016-03-22 11:45:00,63.75,63.75,63.39,63.39,5713.0,61.9816,61.9816,61.6316,61.6316,5713.0
2016-03-22 11:50:00,63.41,63.46,63.31,63.31,4424.0,61.651,61.6996,61.5538,61.5538,4424.0
2016-03-22 11:55:00,63.24,63.47,63.22,63.38,6130.0,61.4857,61.7093,61.4663,61.6218,6130.0
2016-03-22 12:00:00,63.44,63.52,63.42,63.49,3353.0,61.6802,61.758,61.6607,61.7288,3353.0
2016-03-22 12:05:00,63.49,63.59,63.36,63.36,7400.0,61.7288,61.826,61.6024,61.6024,7400.0
2016-03-22 12:10:00,63.34,63.41,63.27,63.3,5000.0,61.583,61.651,61.5149,61.5441,5000.0
2016-03-22 12:15:00,63.38,63.46,63.26,63.29,5255.0,61.6218,61.6996,61.5052,61.5343,5255.0
2016-03-22 12:20:00,63.3,63.45,63.27,63.37,7245.0,61.5441,61.6899,61.5149,61.6121,7245.0
2016-03-22 12:25:00,63.28,63.48,63.28,63.47,20842.0,61.5246,61.7191,61.5246,61.7093,20842.0
2016-03-22 12:30:00,63.43,63.58,63.41,63.58,3516.0,61.6705,61.8163,61.651,61.8163,3516.0
2016-03-22 12:35:00,63.59,63.59,63.47,63.49,1800.0,61.826,61.826,61.7093,61.7288,1800.0
2016-03-22 12:40:00,63.48,63.71,63.48,63.65,4300.0,61.7191,61.9427,61.7191,61.8844,4300.0
2016-03-22 12:45:00,63.69,63.83,63.63,63.77,6506.0,61.9232,62.0594,61.8649,62.001,6506.0
2016-03-22 12:50:00,63.73,63.87,63.73,63.87,1500.0,61.9621,62.0983,61.9621,62.0983,1500.0
2016-03-22 12:55:00,63.89,63.95,63.86,63.93,3207.0,62.1177,62.176,62.0885,62.1566,3207.0
2016-03-22 13:00:00,63.91,63.92,63.84,63.92,3803.0,62.1371,62.1469,62.0691,62.1469,3803.0
2016-03-22 13:05:00,63.92,63.92,63.76,63.76,2967.0,62.1469,62.1469,61.9913,61.9913,2967.0
2016-03-22 13:10:00,63.79,63.81,63.69,63.69,2545.0,62.0205,62.0399,61.9232,61.9232,2545.0
2016-03-22 13:15:00,63.69,63.83,63.69,63.82,6940.0,61.9232,62.0594,61.9232,62.0496,6940.0
2016-03-22 13:20:00,63.83,63.85,63.77,63.79,5247.0,62.0594,62.0788,62.001,62.0205,5247.0
2016-03-22 13:25:00,63.84,63.84,63.77,63.81,2400.0,62.0691,62.0691,62.001,62.0399,2400.0
2016-03-22 13:30:00,63.81,63.82,63.76,63.81,2543.0,62.0399,62.0496,61.9913,62.0399,2543.0
2016-03-22 13:35:00,63.84,63.89,63.78,63.83,2680.0,62.0691,62.1177,62.0107,62.0594,2680.0
2016-03-22 13:40:00,63.83,63.83,63.73,63.77,3100.0,62.0594,62.0594,61.9621,62.001,3100.0
2016-03-22 13:45:00,63.76,63.85,63.74,63.83,6947.0,61.9913,62.0788,61.9719,62.0594,6947.0
2016-03-22 13:50:00,63.8,63.88,63.73,63.88,21426.0,62.0302,62.108,61.9621,62.108,21426.0
2016-03-22 13:55:00,63.87,63.97,63.85,63.89,6997.0,62.0983,62.1955,62.0788,62.1177,6997.0
2016-03-22 14:00:00,63.89,63.9,63.8,63.9,5983.0,62.1177,62.1274,62.0302,62.1274,5983.0
2016-03-22 14:05:00,63.86,63.98,63.8,63.95,8187.0,62.0885,62.2052,62.0302,62.176,8187.0
2016-03-22 14:10:00,63.96,63.99,63.91,63.95,8553.0,62.1858,62.2149,62.1371,62.176,8553.0
2016-03-22 14:15:00,63.95,63.97,63.77,63.93,12870.0,62.176,62.1955,62.001,62.1566,12870.0
2016-03-22 14:20:00,63.93,63.95,63.87,63.93,4220.0,62.1566,62.176,62.0983,62.1566,4220.0
2016-03-22 14:25:00,63.91,63.99,63.89,63.98,6846.0,62.1371,62.2149,62.1177,62.2052,6846.0
2016-03-22 14:30:00,63.97,64.0,63.93,64.0,9203.0,62.1955,62.2246,62.1566,62.2246,9203.0
2016-03-22 14:35:00,64.0,64.0,63.87,63.88,5908.0,62.2246,62.2246,62.0983,62.108,5908.0
2016-03-22 14:40:00,63.93,63.95,63.87,63.93,6891.0,62.1566,62.176,62.0983,62.1566,6891.0
2016-03-22 14:45:00,63.93,63.95,63.84,63.94,5949.0,62.1566,62.176,62.0691,62.1663,5949.0
2016-03-22 14:50:00,63.93,63.99,63.91,63.96,13995.0,62.1566,62.2149,62.1371,62.1858,13995.0
2016-03-22 14:55:00,63.99,63.99,63.83,63.87,15265.0,62.2149,62.2149,62.0594,62.0983,15265.0
2016-03-22 15:00:00,63.86,63.98,63.82,63.96,15726.0,62.0885,62.2052,62.0496,62.1858,15726.0
2016-03-22 15:05:00,63.96,64.05,63.89,64.05,15978.0,62.1858,62.2733,62.1177,62.2733,15978.0
2016-03-22 15:10:00,64.03,64.04,63.86,63.86,11195.0,62.2538,62.2635,62.0885,62.0885,11195.0
2016-03-22 15:15:00,63.86,63.88,63.72,63.77,11732.0,62.0885,62.108,61.9524,62.001,11732.0
2016-03-22 15:20:00,63.76,63.81,63.72,63.77,10919.0,61.9913,62.0399,61.9524,62.001,10919.0
2016-03-22 15:25:00,63.75,63.82,63.72,63.81,8837.0,61.9816,62.0496,61.9524,62.0399,8837.0
2016-03-22 15:30:00,63.81,63.82,63.71,63.81,9712.0,62.0399,62.0496,61.9427,62.0399,9712.0
2016-03-22 15:35:00,63.83,63.87,63.76,63.79,9359.0,62.0594,62.0983,61.9913,62.0205,9359.0
2016-03-22 15:40:00,63.8,63.87,63.74,63.82,17094.0,62.0302,62.0983,61.9719,62.0496,17094.0
2016-03-22 15:45:00,63.8,63.86,63.73,63.76,21113.0,62.0302,62.0885,61.9621,61.9913,21113.0
2016-03-22 15:50:00,63.74,63.78,63.69,63.73,25205.0,61.9719,62.0107,61.9232,61.9621,25205.0
2016-03-22 15:55:00,63.74,63.8,63.7,63.76,47864.0,61.9719,62.0302,61.933,61.9913,47864.0
2016-03-23 09:30:00,63.25,63.5,62.85,63.41,21372.0,61.4954,61.7385,61.1065,61.651,21372.0
2016-03-23 09:35:00,63.48,63.66,63.11,63.11,11667.0,61.7191,61.8941,61.3593,61.3593,11667.0
2016-03-23 09:40:00,63.07,63.11,62.74,62.74,26171.0,61.3204,61.3593,60.9996,60.9996,26171.0
2016-03-23 09:45:00,62.85,62.88,62.43,62.51,13840.0,61.1065,61.1357,60.6982,60.776,13840.0
2016-03-23 09:50:00,62.5,62.67,62.36,62.63,18005.0,60.7663,60.9315,60.6301,60.8926,18005.0
2016-03-23 09:55:00,62.63,62.63,62.23,62.27,29353.0,60.8926,60.8926,60.5037,60.5426,29353.0
2016-03-23 10:00:00,62.27,62.27,61.88,61.93,40907.0,60.5426,60.5426,60.1635,60.2121,40907.0
2016-03-23 10:05:00,61.88,61.92,61.69,61.86,11301.0,60.1635,60.2023,59.9787,60.144,11301.0
2016-03-23 10:10:00,61.84,62.32,61.8,62.18,15517.0,60.1246,60.5912,60.0857,60.4551,15517.0
2016-03-23 10:15:00,62.18,62.18,61.63,61.79,30167.0,60.4551,60.4551,59.9204,60.0759,30167.0
2016-03-23 10:20:00,61.79,62.07,61.79,62.03,10728.0,60.0759,60.3482,60.0759,60.3093,10728.0
2016-03-23 10:25:00,62.03,62.17,61.87,61.87,6046.0,60.3093,60.4454,60.1537,60.1537,6046.0
2016-03-23 10:30:00,61.86,62.02,61.56,61.57,30423.0,60.144,60.2996,59.8523,59.8621,30423.0
2016-03-23 10:35:00,61.61,61.7,61.48,61.6,23553.0,59.9009,59.9884,59.7745,59.8912,23553.0
2016-03-23 10:40:00,61.61,61.87,61.57,61.84,35152.0,59.9009,60.1537,59.8621,60.1246,35152.0
2016-03-23 10:45:00,61.8,62.04,61.74,61.86,10824.0,60.0857,60.319,60.0273,60.144,10824.0
2016-03-23 10:50:00,61.93,61.93,61.69,61.76,34297.0,60.2121,60.2121,59.9787,60.0468,34297.0
2016-03-23 10:55:00,61.78,61.8,61.45,61.57,10150.0,60.0662,60.0857,59.7454,59.8621,10150.0
2016-03-23 11:00:00,61.55,61.58,61.46,61.55,10987.0,59.8426,59.8718,59.7551,59.8426,10987.0
2016-03-23 11:05:00,61.57,61.62,61.45,61.61,19274.0,59.8621,59.9107,59.7454,59.9009,19274.0
2016-03-23 11:10:00,61.62,61.64,61.5,61.51,23685.0,59.9107,59.9301,59.794,59.8037,23685.0
2016-03-23 11:15:00,61.57,61.66,61.3,61.32,24255.0,59.8621,59.9496,59.5995,59.619,24255.0
2016-03-23 11:20:00,61.3,61.49,61.3,61.44,10974.0,59.5995,59.7843,59.5995,59.7357,10974.0
2016-03-23 11:25:00,61.44,61.57,61.39,61.43,14701.0,59.7357,59.8621,59.687,59.7259,14701.0
2016-03-23 11:30:00,61.43,61.52,61.24,61.51,7749.0,59.7259,59.8134,59.5412,59.8037,7749.0
2016-03-23 11:35:00,61.54,61.79,61.49,61.69,10395.0,59.8329,60.0759,59.7843,59.9787,10395.0
2016-03-23 11:40:00,61.66,61.76,61.66,61.69,10912.0,59.9496,60.0468,59.9496,59.9787,10912.0
2016-03-23 11:45:00,61.68,61.69,61.52,61.69,13685.0,59.969,59.9787,59.8134,59.9787,13685.0
2016-03-23 11:50:00,61.7,61.81,61.42,61.81,15121.0,59.9884,60.0954,59.7162,60.0954,15121.0
2016-03-23 11:55:00,61.81,61.88,61.69,61.73,5172.0,60.0954,60.1635,59.9787,60.0176,5172.0
2016-03-23 12:00:00,61.77,61.92,61.77,61.87,8606.0,60.0565,60.2023,60.0565,60.1537,8606.0
2016-03-23 12:05:00,61.87,61.87,61.64,61.69,8003.0,60.1537,60.1537,59.9301,59.9787,8003.0
2016-03-23 12:10:00,61.69,61.81,61.62,61.76,20046.0,59.9787,60.0954,59.9107,60.0468,20046.0
2016-03-23 12:15:00,61.8,61.8,61.67,61.73,32882.0,60.0857,60.0857,59.9593,60.0176,32882.0
2016-03-23 12:20:00,61.73,61.82,61.67,61.67,38429.0,60.0176,60.1051,59.9593,59.9593,38429.0
2016-03-23 12:25:00,61.68,61.76,61.66,61.75,12022.0,59.969,60.0468,59.9496,60.0371,12022.0
2016-03-23 12:30:00,61.77,61.82,61.7,61.73,10281.0,60.0565,60.1051,59.9884,60.0176,10281.0
2016-03-23 12:35:00,61.73,61.86,61.72,61.85,11386.0,60.0176,60.144,60.0079,60.1343,11386.0
2016-03-23 12:40:00,61.86,62.09,61.86,62.08,8354.0,60.144,60.3676,60.144,60.3579,8354.0
2016-03-23 12:45:00,62.09,62.09,61.9,61.98,6225.0,60.3676,60.3676,60.1829,60.2607,6225.0
2016-03-23 12:50:00,61.98,61.99,61.87,61.87,6135.0,60.2607,60.2704,60.1537,60.1537,6135.0
2016-03-23 12:55:00,61.83,62.01,61.79,62.01,11154.0,60.1148,60.2898,60.0759,60.2898,11154.0
2016-03-23 13:00:00,62.02,62.02,61.8,61.9,5685.0,60.2996,60.2996,60.0857,60.1829,5685.0
2016-03-23 13:05:00,61.89,61.92,61.8,61.8,4356.0,60.1732,60.2023,60.0857,60.0857,4356.0
2016-03-23 13:10:00,61.83,62.05,61.83,62.03,5600.0,60.1148,60.3287,60.1148,60.3093,5600.0
2016-03-23 13:15:00,62.05,62.16,62.04,62.07,5300.0,60.3287,60.4357,60.319,60.3482,5300.0
2016-03-23 13:20:00,62.09,62.1,62.0,62.04,4200.0,60.3676,60.3774,60.2801,60.319,4200.0
2016-03-23 13:25:00,61.99,62.02,61.94,62.02,5441.0,60.2704,60.2996,60.2218,60.2996,5441.0
2016-03-23 13:30:00,62.05,62.07,61.94,61.97,10116.0,60.3287,60.3482,60.2218,60.251,10116.0
2016-03-23 13:35:00,62.0,62.02,61.88,61.9,4618.0,60.2801,60.2996,60.1635,60.1829,4618.0
2016-03-23 13:40:00,61.91,61.91,61.82,61.86,6447.0,60.1926,60.1926,60.1051,60.144,6447.0
2016-03-23 13:45:00,61.87,61.9,61.8,61.8,5700.0,60.1537,60.1829,60.0857,60.0857,5700.0
2016-03-23 13:50:00,61.84,61.89,61.81,61.81,6510.0,60.1246,60.1732,60.0954,60.0954,6510.0
2016-03-23 13:55:00,61.84,61.88,61.8,61.86,6506.0,60.1246,60.1635,60.0857,60.144,6506.0
2016-03-23 14:00:00,61.83,61.98,61.83,61.98,11257.0,60.1148,60.2607,60.1148,60.2607,11257.0
2016-03-23 14:05:00,61.98,61.99,61.9,61.95,9529.0,60.2607,60.2704,60.1829,60.2315,9529.0
2016-03-23 14:10:00,61.92,61.92,61.83,61.85,4819.0,60.2023,60.2023,60.1148,60.1343,4819.0
2016-03-23 14:15:00,61.85,61.96,61.84,61.91,7705.0,60.1343,60.2412,60.1246,60.1926,7705.0
2016-03-23 14:20:00,61.9,62.04,61.9,62.01,5800.0,60.1829,60.319,60.1829,60.2898,5800.0
2016-03-23 14:25:00,61.99,62.0,61.79,61.85,8488.0,60.2704,60.2801,60.0759,60.1343,8488.0
2016-03-23 14:30:00,61.83,61.94,61.83,61.89,2941.0,60.1148,60.2218,60.1148,60.1732,2941.0
2016-03-23 14:35:00,61.91,61.94,61.83,61.85,8183.0,60.1926,60.2218,60.1148,60.1343,8183.0
2016-03-23 14:40:00,61.84,61.87,61.72,61.72,12469.0,60.1246,60.1537,60.0079,60.0079,12469.0
2016-03-23 14:45:00,61.76,61.81,61.62,61.64,8842.0,60.0468,60.0954,59.9107,59.9301,8842.0
2016-03-23 14:50:00,61.65,61.67,61.57,61.62,12829.0,59.9398,59.9593,59.8621,59.9107,12829.0
2016-03-23 14:55:00,61.63,61.7,61.58,61.6,9390.0,59.9204,59.9884,59.8718,59.8912,9390.0
2016-03-23 15:00:00,61.59,61.77,61.57,61.72,12761.0,59.8815,60.0565,59.8621,60.0079,12761.0
2016-03-23 15:05:00,61.72,61.72,61.61,61.64,12295.0,60.0079,60.0079,59.9009,59.9301,12295.0
2016-03-23 15:10:00,61.63,61.65,61.58,61.64,14963.0,59.9204,59.9398,59.8718,59.9301,14963.0
2016-03-23 15:15:00,61.64,61.64,61.58,61.6,21160.0,59.9301,59.9301,59.8718,59.8912,21160.0
2016-03-23 15:20:00,61.6,61.64,61.57,61.58,16264.0,59.8912,59.9301,59.8621,59.8718,16264.0
2016-03-23 15:25:00,61.59,61.69,61.58,61.69,21622.0,59.8815,59.9787,59.8718,59.9787,21622.0
2016-03-23 15:30:00,61.69,61.78,61.69,61.77,31846.0,59.9787,60.0662,59.9787,60.0565,31846.0
2016-03-23 15:35:00,61.77,61.83,61.76,61.79,56509.0,60.0565,60.1148,60.0468,60.0759,56509.0
2016-03-23 15:40:00,61.79,61.81,61.75,61.75,29197.0,60.0759,60.0954,60.0371,60.0371,29197.0
2016-03-23 15:45:00,61.75,61.81,61.67,61.75,39181.0,60.0371,60.0954,59.9593,60.0371,39181.0
2016-03-23 15:50:00,61.74,61.79,61.7,61.7,35018.0,60.0273,60.0759,59.9884,59.9884,35018.0
2016-03-23 15:55:00,61.7,61.76,61.6,61.61,76407.0,59.9884,60.0468,59.8912,59.9009,76407.0
2016-03-24 09:30:00,61.03,61.04,60.06,60.16,39483.0,59.337,59.3468,58.3939,58.4912,39483.0
2016-03-24 09:35:00,60.36,60.81,60.36,60.63,13767.0,58.6856,59.1231,58.6856,58.9481,13767.0
2016-03-24 09:40:00,60.7,61.15,60.58,60.71,12803.0,59.0162,59.4537,58.8995,59.0259,12803.0
2016-03-24 09:45:00,60.6,60.66,60.2,60.24,22951.0,58.919,58.9773,58.5301,58.5689,22951.0
2016-03-24 09:50:00,60.21,61.08,60.21,61.05,10150.0,58.5398,59.3856,58.5398,59.3565,10150.0
2016-03-24 09:55:00,61.05,61.24,60.72,61.07,29988.0,59.3565,59.5412,59.0356,59.3759,29988.0
2016-03-24 10:00:00,61.12,61.24,61.0,61.14,19636.0,59.4245,59.5412,59.3079,59.444,19636.0
2016-03-24 10:05:00,61.12,61.48,61.12,61.23,10901.0,59.4245,59.7745,59.4245,59.5315,10901.0
2016-03-24 10:10:00,61.17,61.17,60.93,61.11,17952.0,59.4731,59.4731,59.2398,59.4148,17952.0
2016-03-24 10:15:00,61.1,61.25,61.03,61.13,75064.0,59.4051,59.5509,59.337,59.4343,75064.0
2016-03-24 10:20:00,61.16,61.35,61.12,61.18,27704.0,59.4634,59.6482,59.4245,59.4829,27704.0
2016-03-24 10:25:00,61.19,61.35,61.18,61.3,7250.0,59.4926,59.6482,59.4829,59.5995,7250.0
2016-03-24 10:30:00,61.32,61.41,61.28,61.34,19498.0,59.619,59.7065,59.5801,59.6384,19498.0
2016-03-24 10:35:00,61.41,61.57,61.3,61.49,15840.0,59.7065,59.8621,59.5995,59.7843,15840.0
2016-03-24 10:40:00,61.53,61.72,61.46,61.47,18196.0,59.8232,60.0079,59.7551,59.7648,18196.0
2016-03-24 10:45:00,61.43,61.59,61.35,61.37,20182.0,59.7259,59.8815,59.6482,59.6676,20182.0
2016-03-24 10:50:00,61.42,61.46,61.34,61.34,10751.0,59.7162,59.7551,59.6384,59.6384,10751.0
2016-03-24 10:55:00,61.38,61.42,61.29,61.3,16051.0,59.6773,59.7162,59.5898,59.5995,16051.0
2016-03-24 11:00:00,61.33,61.48,61.3,61.39,13000.0,59.6287,59.7745,59.5995,59.687,13000.0
2016-03-24 11:05:00,61.5,61.57,61.46,61.48,8136.0,59.794,59.8621,59.7551,59.7745,8136.0
2016-03-24 11:10:00,61.5,61.63,61.47,61.58,58739.0,59.794,59.9204,59.7648,59.8718,58739.0
2016-03-24 11:15:00,61.58,61.59,61.37,61.4,34799.0,59.8718,59.8815,59.6676,59.6968,34799.0
2016-03-24 11:20:00,61.45,61.45,61.25,61.25,4235.0,59.7454,59.7454,59.5509,59.5509,4235.0
2016-03-24 11:25:00,61.27,61.32,61.14,61.32,6755.0,59.5704,59.619,59.444,59.619,6755.0
2016-03-24 11:30:00,61.26,61.39,61.26,61.33,6477.0,59.5607,59.687,59.5607,59.6287,6477.0
2016-03-24 11:35:00,61.33,61.35,61.26,61.29,12348.0,59.6287,59.6482,59.5607,59.5898,12348.0
2016-03-24 11:40:00,61.29,61.47,61.28,61.46,7604.0,59.5898,59.7648,59.5801,59.7551,7604.0
2016-03-24 11:45:00,61.44,61.44,61.29,61.32,22198.0,59.7357,59.7357,59.5898,59.619,22198.0
2016-03-24 11:50:00,61.32,61.51,61.32,61.4,8441.0,59.619,59.8037,59.619,59.6968,8441.0
2016-03-24 11:55:00,61.44,61.6,61.41,61.57,14079.0,59.7357,59.8912,59.7065,59.8621,14079.0
2016-03-24 12:00:00,61.57,61.65,61.54,61.58,14995.0,59.8621,59.9398,59.8329,59.8718,14995.0
2016-03-24 12:05:00,61.59,61.95,61.56,61.83,23017.0,59.8815,60.2315,59.8523,60.1148,23017.0
2016-03-24 12:10:00,61.83,61.92,61.78,61.84,12391.0,60.1148,60.2023,60.0662,60.1246,12391.0
2016-03-24 12:15:00,61.84,61.84,61.7,61.74,6694.0,60.1246,60.1246,59.9884,60.0273,6694.0
2016-03-24 12:20:00,61.74,61.82,61.67,61.74,6522.0,60.0273,60.1051,59.9593,60.0273,6522.0
2016-03-24 12:25:00,61.71,61.8,61.63,61.72,13609.0,59.9982,60.0857,59.9204,60.0079,13609.0
2016-03-24 12:30:00,61.73,61.75,61.65,61.72,9906.0,60.0176,60.0371,59.9398,60.0079,9906.0
2016-03-24 12:35:00,61.72,61.85,61.67,61.81,15800.0,60.0079,60.1343,59.9593,60.0954,15800.0
2016-03-24 12:40:00,61.78,61.89,61.78,61.89,6744.0,60.0662,60.1732,60.0662,60.1732,6744.0
2016-03-24 12:45:00,61.91,62.09,61.87,62.05,12034.0,60.1926,60.3676,60.1537,60.3287,12034.0
2016-03-24 12:50:00,62.05,62.19,62.04,62.19,4012.0,60.3287,60.4649,60.319,60.4649,4012.0
2016-03-24 12:55:00,62.19,62.19,62.11,62.11,2005.0,60.4649,60.4649,60.3871,60.3871,2005.0
2016-03-24 13:00:00,62.06,62.2,62.03,62.12,4919.0,60.3385,60.4746,60.3093,60.3968,4919.0
2016-03-24 13:05:00,62.16,62.27,62.13,62.23,4284.0,60.4357,60.5426,60.4065,60.5037,4284.0
2016-03-24 13:10:00,62.21,62.47,62.2,62.34,2845.0,60.4843,60.7371,60.4746,60.6107,2845.0
2016-03-24 13:15:00,62.32,62.45,62.25,62.38,2669.0,60.5912,60.7176,60.5232,60.6496,2669.0
2016-03-24 13:20:00,62.47,62.54,62.4,62.44,3043.0,60.7371,60.8051,60.669,60.7079,3043.0
2016-03-24 13:25:00,62.47,62.47,62.32,62.35,5650.0,60.7371,60.7371,60.5912,60.6204,5650.0
2016-03-24 13:30:00,62.32,62.34,62.25,62.32,6400.0,60.5912,60.6107,60.5232,60.5912,6400.0
2016-03-24 13:35:00,62.32,62.33,62.22,62.28,23239.0,60.5912,60.601,60.494,60.5524,23239.0
2016-03-24 13:40:00,62.29,62.39,62.26,62.32,5776.0,60.5621,60.6593,60.5329,60.5912,5776.0
2016-03-24 13:45:00,62.31,62.31,62.24,62.28,5162.0,60.5815,60.5815,60.5135,60.5524,5162.0
2016-03-24 13:50:00,62.32,62.37,62.28,62.32,3670.0,60.5912,60.6399,60.5524,60.5912,3670.0
2016-03-24 13:55:00,62.32,62.35,62.27,62.28,5705.0,60.5912,60.6204,60.5426,60.5524,5705.0
2016-03-24 14:00:00,62.25,62.31,62.08,62.08,2800.0,60.5232,60.5815,60.3579,60.3579,2800.0
2016-03-24 14:05:00,62.06,62.08,62.0,62.03,3100.0,60.3385,60.3579,60.2801,60.3093,3100.0
2016-03-24 14:10:00,61.99,62.07,61.98,62.0,2791.0,60.2704,60.3482,60.2607,60.2801,2791.0
2016-03-24 14:15:00,61.99,62.22,61.99,62.21,6194.0,60.2704,60.494,60.2704,60.4843,6194.0
2016-03-24 14:20:00,62.2,62.31,62.2,62.24,4990.0,60.4746,60.5815,60.4746,60.5135,4990.0
2016-03-24 14:25:00,62.2,62.22,62.09,62.1,12332.0,60.4746,60.494,60.3676,60.3774,12332.0
2016-03-24 14:30:00,62.12,62.16,62.09,62.16,5800.0,60.3968,60.4357,60.3676,60.4357,5800.0
2016-03-24 14:35:00,62.13,62.16,61.99,62.11,13337.0,60.4065,60.4357,60.2704,60.3871,13337.0
2016-03-24 14:40:00,62.11,62.16,62.06,62.06,5878.0,60.3871,60.4357,60.3385,60.3385,5878.0
2016-03-24 14:45:00,62.05,62.08,61.96,61.97,14760.0,60.3287,60.3579,60.2412,60.251,14760.0
2016-03-24 14:50:00,62.0,62.02,61.92,61.92,10028.0,60.2801,60.2996,60.2023,60.2023,10028.0
2016-03-24 14:55:00,61.91,61.92,61.79,61.8,8660.0,60.1926,60.2023,60.0759,60.0857,8660.0
2016-03-24 15:00:00,61.8,61.85,61.77,61.81,11124.0,60.0857,60.1343,60.0565,60.0954,11124.0
2016-03-24 15:05:00,61.8,61.94,61.8,61.89,8851.0,60.0857,60.2218,60.0857,60.1732,8851.0
2016-03-24 15:10:00,61.9,62.06,61.9,62.0,6149.0,60.1829,60.3385,60.1829,60.2801,6149.0
2016-03-24 15:15:00,62.0,62.09,62.0,62.01,16406.0,60.2801,60.3676,60.2801,60.2898,16406.0
2016-03-24 15:20:00,62.03,62.03,61.89,61.92,13671.0,60.3093,60.3093,60.1732,60.2023,13671.0
2016-03-24 15:25:00,61.94,62.06,61.91,61.94,12573.0,60.2218,60.3385,60.1926,60.2218,12573.0
2016-03-24 15:30:00,61.91,61.99,61.85,61.94,12283.0,60.1926,60.2704,60.1343,60.2218,12283.0
2016-03-24 15:35:00,61.93,61.99,61.87,61.97,16634.0,60.2121,60.2704,60.1537,60.251,16634.0
2016-03-24 15:40:00,61.96,62.09,61.96,61.99,17620.0,60.2412,60.3676,60.2412,60.2704,17620.0
2016-03-24 15:45:00,62.0,62.04,61.94,62.02,26281.0,60.2801,60.319,60.2218,60.2996,26281.0
2016-03-24 15:50:00,62.02,62.04,61.96,62.03,25766.0,60.2996,60.319,60.2412,60.3093,25766.0
2016-03-24 15:55:00,62.04,62.06,61.93,62.01,72206.0,60.319,60.3385,60.2121,60.2898,72206.0
2016-03-28 09:30:00,62.2,62.63,62.15,62.33,11051.0,60.4746,60.8926,60.426,60.601,11051.0
2016-03-28 09:35:00,62.33,62.34,61.71,61.84,9250.0,60.601,60.6107,59.9982,60.1246,9250.0
2016-03-28 09:40:00,61.84,61.91,61.45,61.81,13297.0,60.1246,60.1926,59.7454,60.0954,13297.0
2016-03-28 09:45:00,61.86,61.98,61.55,61.56,9097.0,60.144,60.2607,59.8426,59.8523,9097.0
2016-03-28 09:50:00,61.6,62.13,61.6,62.13,15200.0,59.8912,60.4065,59.8912,60.4065,15200.0
2016-03-28 09:55:00,62.11,62.3,62.0,62.08,17744.0,60.3871,60.5718,60.2801,60.3579,17744.0
2016-03-28 10:00:00,62.09,62.14,61.69,61.92,10064.0,60.3676,60.4162,59.9787,60.2023,10064.0
2016-03-28 10:05:00,61.87,62.23,61.85,62.16,17828.0,60.1537,60.5037,60.1343,60.4357,17828.0
2016-03-28 10:10:00,62.16,62.45,62.04,62.29,16460.0,60.4357,60.7176,60.319,60.5621,16460.0
2016-03-28 10:15:00,62.16,62.16,62.0,62.08,3200.0,60.4357,60.4357,60.2801,60.3579,3200.0
2016-03-28 10:20:00,62.09,62.1,61.96,61.96,4880.0,60.3676,60.3774,60.2412,60.2412,4880.0
2016-03-28 10:25:00,62.0,62.0,61.66,61.69,8169.0,60.2801,60.2801,59.9496,59.9787,8169.0
2016-03-28 10:30:00,61.69,61.69,61.44,61.51,17500.0,59.9787,59.9787,59.7357,59.8037,17500.0
2016-03-28 10:35:00,61.49,61.5,61.21,61.29,9785.0,59.7843,59.794,59.512,59.5898,9785.0
2016-03-28 10:40:00,61.29,61.44,61.22,61.44,7049.0,59.5898,59.7357,59.5218,59.7357,7049.0
2016-03-28 10:45:00,61.43,61.51,61.21,61.51,13066.0,59.7259,59.8037,59.512,59.8037,13066.0
2016-03-28 10:50:00,61.49,61.52,61.26,61.29,12848.0,59.7843,59.8134,59.5607,59.5898,12848.0
2016-03-28 10:55:00,61.27,61.49,61.24,61.49,14991.0,59.5704,59.7843,59.5412,59.7843,14991.0
2016-03-28 11:00:00,61.49,61.53,61.2,61.2,11342.0,59.7843,59.8232,59.5023,59.5023,11342.0
2016-03-28 11:05:00,61.23,61.42,61.17,61.22,14984.0,59.5315,59.7162,59.4731,59.5218,14984.0
2016-03-28 11:10:00,61.2,61.44,61.18,61.23,15261.0,59.5023,59.7357,59.4829,59.5315,15261.0
2016-03-28 11:15:00,61.25,61.25,61.12,61.16,4806.0,59.5509,59.5509,59.4245,59.4634,4806.0
2016-03-28 11:20:00,61.15,61.24,61.04,61.2,10418.0,59.4537,59.5412,59.3468,59.5023,10418.0
2016-03-28 11:25:00,61.21,61.32,61.12,61.23,9945.0,59.512,59.619,59.4245,59.5315,9945.0
2016-03-28 11:30:00,61.21,61.28,61.15,61.18,6996.0,59.512,59.5801,59.4537,59.4829,6996.0
2016-03-28 11:35:00,61.2,61.25,61.13,61.13,4316.0,59.5023,59.5509,59.4343,59.4343,4316.0
2016-03-28 11:40:00,61.11,61.11,60.84,60.87,11310.0,59.4148,59.4148,59.1523,59.1815,11310.0
2016-03-28 11:45:00,60.88,61.1,60.84,60.98,5621.0,59.1912,59.4051,59.1523,59.2884,5621.0
2016-03-28 11:50:00,60.97,61.01,60.84,60.89,7534.0,59.2787,59.3176,59.1523,59.2009,7534.0
2016-03-28 11:55:00,60.88,61.08,60.88,61.06,7776.0,59.1912,59.3856,59.1912,59.3662,7776.0
2016-03-28 12:00:00,61.05,61.05,60.91,61.04,5610.0,59.3565,59.3565,59.2204,59.3468,5610.0
2016-03-28 12:05:00,61.05,61.08,60.94,60.94,10137.0,59.3565,59.3856,59.2495,59.2495,10137.0
2016-03-28 12:10:00,60.98,60.99,60.85,60.9,10245.0,59.2884,59.2981,59.162,59.2106,10245.0
2016-03-28 12:15:00,60.88,61.11,60.88,61.11,8628.0,59.1912,59.4148,59.1912,59.4148,8628.0
2016-03-28 12:20:00,61.13,61.27,61.09,61.2,6948.0,59.4343,59.5704,59.3954,59.5023,6948.0
2016-03-28 12:25:00,61.2,61.33,61.18,61.33,6370.0,59.5023,59.6287,59.4829,59.6287,6370.0
2016-03-28 12:30:00,61.34,61.43,61.33,61.39,6303.0,59.6384,59.7259,59.6287,59.687,6303.0
2016-03-28 12:35:00,61.39,61.64,61.39,61.59,6363.0,59.687,59.9301,59.687,59.8815,6363.0
2016-03-28 12:40:00,61.59,61.64,61.54,61.58,5000.0,59.8815,59.9301,59.8329,59.8718,5000.0
2016-03-28 12:45:00,61.56,61.66,61.5,61.65,5809.0,59.8523,59.9496,59.794,59.9398,5809.0
2016-03-28 12:50:00,61.67,61.74,61.58,61.74,4251.0,59.9593,60.0273,59.8718,60.0273,4251.0
2016-03-28 12:55:00,61.73,61.82,61.73,61.78,4600.0,60.0176,60.1051,60.0176,60.0662,4600.0
2016-03-28 13:00:00,61.78,61.89,61.72,61.83,7300.0,60.0662,60.1732,60.0079,60.1148,7300.0
2016-03-28 13:05:00,61.83,61.99,61.75,61.89,20310.0,60.1148,60.2704,60.0371,60.1732,20310.0
2016-03-28 13:10:00,61.87,61.96,61.72,61.81,9350.0,60.1537,60.2412,60.0079,60.0954,9350.0
2016-03-28 13:15:00,61.82,61.9,61.81,61.88,6122.0,60.1051,60.1829,60.0954,60.1635,6122.0
2016-03-28 13:20:00,61.88,61.95,61.79,61.95,3200.0,60.1635,60.2315,60.0759,60.2315,3200.0
2016-03-28 13:25:00,61.96,61.97,61.89,61.96,8247.0,60.2412,60.251,60.1732,60.2412,8247.0
2016-03-28 13:30:00,61.99,62.15,61.96,62.02,10317.0,60.2704,60.426,60.2412,60.2996,10317.0
2016-03-28 13:35:00,62.06,62.14,62.03,62.09,4200.0,60.3385,60.4162,60.3093,60.3676,4200.0
2016-03-28 13:40:00,62.14,62.23,62.08,62.19,5930.0,60.4162,60.5037,60.3579,60.4649,5930.0
2016-03-28 13:45:00,62.19,62.34,62.16,62.32,11033.0,60.4649,60.6107,60.4357,60.5912,11033.0
2016-03-28 13:50:00,62.3,62.35,62.29,62.34,5739.0,60.5718,60.6204,60.5621,60.6107,5739.0
2016-03-28 13:55:00,62.33,62.37,62.25,62.26,8060.0,60.601,60.6399,60.5232,60.5329,8060.0
2016-03-28 14:00:00,62.26,62.39,62.26,62.37,5574.0,60.5329,60.6593,60.5329,60.6399,5574.0
2016-03-28 14:05:00,62.36,62.39,62.25,62.25,13900.0,60.6301,60.6593,60.5232,60.5232,13900.0
2016-03-28 14:10:00,62.26,62.28,62.08,62.21,9124.0,60.5329,60.5524,60.3579,60.4843,9124.0
2016-03-28 14:15:00,62.23,62.25,62.11,62.11,12050.0,60.5037,60.5232,60.3871,60.3871,12050.0
2016-03-28 14:20:00,62.12,62.12,61.96,62.02,5445.0,60.3968,60.3968,60.2412,60.2996,5445.0
2016-03-28 14:25:00,62.02,62.03,61.86,61.9,10940.0,60.2996,60.3093,60.144,60.1829,10940.0
2016-03-28 14:30:00,61.86,61.99,61.86,61.98,3196.0,60.144,60.2704,60.144,60.2607,3196.0
2016-03-28 14:35:00,61.96,61.98,61.92,61.95,7980.0,60.2412,60.2607,60.2023,60.2315,7980.0
2016-03-28 14:40:00,61.93,61.93,61.81,61.82,4658.0,60.2121,60.2121,60.0954,60.1051,4658.0
2016-03-28 14:45:00,61.82,61.86,61.75,61.78,6224.0,60.1051,60.144,60.0371,60.0662,6224.0
2016-03-28 14:50:00,61.82,61.88,61.7,61.76,6711.0,60.1051,60.1635,59.9884,60.0468,6711.0
2016-03-28 14:55:00,61.78,61.79,61.67,61.72,5287.0,60.0662,60.0759,59.9593,60.0079,5287.0
2016-03-28 15:00:00,61.75,61.83,61.75,61.81,8401.0,60.0371,60.1148,60.0371,60.0954,8401.0
2016-03-28 15:05:00,61.82,61.91,61.8,61.87,11740.0,60.1051,60.1926,60.0857,60.1537,11740.0
2016-03-28 15:10:00,61.89,61.95,61.85,61.85,6409.0,60.1732,60.2315,60.1343,60.1343,6409.0
2016-03-28 15:15:00,61.87,61.9,61.79,61.82,6182.0,60.1537,60.1829,60.0759,60.1051,6182.0
2016-03-28 15:20:00,61.8,61.85,61.76,61.79,6940.0,60.0857,60.1343,60.0468,60.0759,6940.0
2016-03-28 15:25:00,61.78,61.78,61.68,61.73,5770.0,60.0662,60.0662,59.969,60.0176,5770.0
2016-03-28 15:30:00,61.73,61.74,61.64,61.65,9734.0,60.0176,60.0273,59.9301,59.9398,9734.0
2016-03-28 15:35:00,61.68,61.71,61.58,61.6,9922.0,59.969,59.9982,59.8718,59.8912,9922.0
2016-03-28 15:40:00,61.61,61.78,61.61,61.75,10581.0,59.9009,60.0662,59.9009,60.0371,10581.0
2016-03-28 15:45:00,61.75,61.85,61.68,61.8,28453.0,60.0371,60.1343,59.969,60.0857,28453.0
2016-03-28 15:50:00,61.81,61.81,61.66,61.7,29254.0,60.0954,60.0954,59.9496,59.9884,29254.0
2016-03-28 15:55:00,61.7,61.76,61.55,61.7,143251.0,59.9884,60.0468,59.8426,59.9884,143251.0
2016-03-29 09:30:00,61.2,61.36,60.26,61.11,20739.0,59.5023,59.6579,58.5884,59.4148,20739.0
2016-03-29 09:35:00,61.11,61.11,60.27,60.77,6842.0,59.4148,59.4148,58.5981,59.0842,6842.0
2016-03-29 09:40:00,60.74,61.14,60.49,61.14,18346.0,59.0551,59.444,58.812,59.444,18346.0
2016-03-29 09:45:00,61.2,61.21,60.88,60.95,12966.0,59.5023,59.512,59.1912,59.2593,12966.0
2016-03-29 09:50:00,60.93,60.99,60.7,60.84,13015.0,59.2398,59.2981,59.0162,59.1523,13015.0
2016-03-29 09:55:00,60.88,61.51,60.8,61.42,21977.0,59.1912,59.8037,59.1134,59.7162,21977.0
2016-03-29 10:00:00,61.45,61.69,61.44,61.55,5501.0,59.7454,59.9787,59.7357,59.8426,5501.0
2016-03-29 10:05:00,61.6,61.65,61.43,61.56,5046.0,59.8912,59.9398,59.7259,59.8523,5046.0
2016-03-29 10:10:00,61.59,61.66,61.16,61.2,5438.0,59.8815,59.9496,59.4634,59.5023,5438.0
2016-03-29 10:15:00,61.2,61.3,61.1,61.11,12703.0,59.5023,59.5995,59.4051,59.4148,12703.0
2016-03-29 10:20:00,61.16,61.31,61.01,61.26,12443.0,59.4634,59.6093,59.3176,59.5607,12443.0
2016-03-29 10:25:00,61.26,61.26,61.09,61.12,7306.0,59.5607,59.5607,59.3954,59.4245,7306.0
2016-03-29 10:30:00,61.14,61.23,61.07,61.2,21103.0,59.444,59.5315,59.3759,59.5023,21103.0
2016-03-29 10:35:00,61.16,61.32,61.16,61.23,6400.0,59.4634,59.619,59.4634,59.5315,6400.0
2016-03-29 10:40:00,61.27,61.34,60.92,60.92,28396.0,59.5704,59.6384,59.2301,59.2301,28396.0
2016-03-29 10:45:00,60.99,61.01,60.79,60.84,6995.0,59.2981,59.3176,59.1037,59.1523,6995.0
2016-03-29 10:50:00,60.89,61.05,60.87,61.05,18371.0,59.2009,59.3565,59.1815,59.3565,18371.0
2016-03-29 10:55:00,61.0,61.39,61.0,61.36,9099.0,59.3079,59.687,59.3079,59.6579,9099.0
2016-03-29 11:00:00,61.39,61.48,61.17,61.19,11052.0,59.687,59.7745,59.4731,59.4926,11052.0
2016-03-29 11:05:00,61.14,61.17,61.05,61.11,9699.0,59.444,59.4731,59.3565,59.4148,9699.0
2016-03-29 11:10:00,61.08,61.34,61.07,61.3,5399.0,59.3856,59.6384,59.3759,59.5995,5399.0
2016-03-29 11:15:00,61.28,61.3,61.03,61.04,19823.0,59.5801,59.5995,59.337,59.3468,19823.0
2016-03-29 11:20:00,61.09,61.21,61.03,61.12,8014.0,59.3954,59.512,59.337,59.4245,8014.0
2016-03-29 11:25:00,61.11,61.37,61.11,61.37,9983.0,59.4148,59.6676,59.4148,59.6676,9983.0
2016-03-29 11:30:00,61.36,61.48,61.36,61.46,10900.0,59.6579,59.7745,59.6579,59.7551,10900.0
2016-03-29 11:35:00,61.46,61.66,61.44,61.66,16538.0,59.7551,59.9496,59.7357,59.9496,16538.0
2016-03-29 11:40:00,61.66,61.72,61.6,61.72,19600.0,59.9496,60.0079,59.8912,60.0079,19600.0
2016-03-29 11:45:00,61.72,61.84,61.64,61.78,8600.0,60.0079,60.1246,59.9301,60.0662,8600.0
2016-03-29 11:50:00,61.81,61.94,61.69,61.78,11855.0,60.0954,60.2218,59.9787,60.0662,11855.0
2016-03-29 11:55:00,61.77,61.79,61.58,61.59,5499.0,60.0565,60.0759,59.8718,59.8815,5499.0
2016-03-29 12:00:00,61.56,61.61,61.5,61.57,11600.0,59.8523,59.9009,59.794,59.8621,11600.0
2016-03-29 12:05:00,61.57,61.74,61.54,61.7,8648.0,59.8621,60.0273,59.8329,59.9884,8648.0
2016-03-29 12:10:00,61.7,61.7,61.57,61.68,4215.0,59.9884,59.9884,59.8621,59.969,4215.0
2016-03-29 12:15:00,61.68,61.68,61.51,61.56,4988.0,59.969,59.969,59.8037,59.8523,4988.0
2016-03-29 12:20:00,61.55,62.14,61.55,62.1,16038.0,59.8426,60.4162,59.8426,60.3774,16038.0
2016-03-29 12:25:00,62.1,62.25,62.02,62.19,11830.0,60.3774,60.5232,60.2996,60.4649,11830.0
2016-03-29 12:30:00,62.23,62.3,62.06,62.16,17208.0,60.5037,60.5718,60.3385,60.4357,17208.0
2016-03-29 12:35:00,62.17,62.39,62.16,62.39,18037.0,60.4454,60.6593,60.4357,60.6593,18037.0
2016-03-29 12:40:00,62.39,62.43,62.32,62.39,36998.0,60.6593,60.6982,60.5912,60.6593,36998.0
2016-03-29 12:45:00,62.4,62.43,62.31,62.31,18928.0,60.669,60.6982,60.5815,60.5815,18928.0
2016-03-29 12:50:00,62.33,62.4,62.26,62.31,11955.0,60.601,60.669,60.5329,60.5815,11955.0
2016-03-29 12:55:00,62.29,62.33,62.05,62.12,9956.0,60.5621,60.601,60.3287,60.3968,9956.0
2016-03-29 13:00:00,62.14,62.17,61.94,61.94,14517.0,60.4162,60.4454,60.2218,60.2218,14517.0
2016-03-29 13:05:00,61.95,61.95,61.78,61.84,17147.0,60.2315,60.2315,60.0662,60.1246,17147.0
2016-03-29 13:10:00,61.85,62.0,61.78,62.0,8133.0,60.1343,60.2801,60.0662,60.2801,8133.0
2016-03-29 13:15:00,62.0,62.03,61.96,61.98,7500.0,60.2801,60.3093,60.2412,60.2607,7500.0
2016-03-29 13:20:00,61.95,62.06,61.87,61.89,11890.0,60.2315,60.3385,60.1537,60.1732,11890.0
2016-03-29 13:25:00,61.92,62.03,61.9,62.02,8858.0,60.2023,60.3093,60.1829,60.2996,8858.0
2016-03-29 13:30:00,62.02,62.14,61.98,62.05,12256.0,60.2996,60.4162,60.2607,60.3287,12256.0
2016-03-29 13:35:00,62.08,62.08,61.97,62.02,10000.0,60.3579,60.3579,60.251,60.2996,10000.0
2016-03-29 13:40:00,62.03,62.13,62.0,62.01,11750.0,60.3093,60.4065,60.2801,60.2898,11750.0
2016-03-29 13:45:00,62.0,62.14,62.0,62.12,12824.0,60.2801,60.4162,60.2801,60.3968,12824.0
2016-03-29 13:50:00,62.14,62.14,61.78,61.98,24610.0,60.4162,60.4162,60.0662,60.2607,24610.0
2016-03-29 13:55:00,61.95,62.1,61.95,62.0,10100.0,60.2315,60.3774,60.2315,60.2801,10100.0
2016-03-29 14:00:00,62.01,62.08,61.96,62.08,19130.0,60.2898,60.3579,60.2412,60.3579,19130.0
2016-03-29 14:05:00,62.07,62.08,61.96,62.02,13035.0,60.3482,60.3579,60.2412,60.2996,13035.0
2016-03-29 14:10:00,62.02,62.08,61.97,61.98,10200.0,60.2996,60.3579,60.251,60.2607,10200.0
2016-03-29 14:15:00,62.04,62.14,62.01,62.06,10284.0,60.319,60.4162,60.2898,60.3385,10284.0
2016-03-29 14:20:00,62.06,62.13,61.98,62.01,10894.0,60.3385,60.4065,60.2607,60.2898,10894.0
2016-03-29 14:25:00,62.03,62.07,61.98,62.05,12100.0,60.3093,60.3482,60.2607,60.3287,12100.0
2016-03-29 14:30:00,62.04,62.09,62.02,62.09,3154.0,60.319,60.3676,60.2996,60.3676,3154.0
2016-03-29 14:35:00,62.12,62.21,62.07,62.19,8570.0,60.3968,60.4843,60.3482,60.4649,8570.0
2016-03-29 14:40:00,62.19,62.23,62.14,62.19,15115.0,60.4649,60.5037,60.4162,60.4649,15115.0
2016-03-29 14:45:00,62.2,62.22,62.15,62.2,14594.0,60.4746,60.494,60.426,60.4746,14594.0
2016-03-29 14:50:00,62.17,62.23,62.1,62.1,17904.0,60.4454,60.5037,60.3774,60.3774,17904.0
2016-03-29 14:55:00,62.08,62.1,61.97,62.03,25284.0,60.3579,60.3774,60.251,60.3093,25284.0
2016-03-29 15:00:00,62.07,62.15,62.07,62.15,28042.0,60.3482,60.426,60.3482,60.426,28042.0
2016-03-29 15:05:00,62.16,62.23,62.09,62.16,13200.0,60.4357,60.5037,60.3676,60.4357,13200.0
2016-03-29 15:10:00,62.17,62.26,62.16,62.21,12749.0,60.4454,60.5329,60.4357,60.4843,12749.0
2016-03-29 15:15:00,62.23,62.29,62.18,62.29,8886.0,60.5037,60.5621,60.4551,60.5621,8886.0
2016-03-29 15:20:00,62.31,62.52,62.3,62.52,6908.0,60.5815,60.7857,60.5718,60.7857,6908.0
2016-03-29 15:25:00,62.5,62.67,62.46,62.67,18948.0,60.7663,60.9315,60.7274,60.9315,18948.0
2016-03-29 15:30:00,62.64,62.64,62.48,62.49,13212.0,60.9024,60.9024,60.7468,60.7565,13212.0
2016-03-29 15:35:00,62.52,62.61,62.51,62.56,12313.0,60.7857,60.8732,60.776,60.8246,12313.0
2016-03-29 15:40:00,62.57,62.66,62.53,62.54,37268.0,60.8343,60.9218,60.7954,60.8051,37268.0
2016-03-29 15:45:00,62.54,62.58,62.49,62.53,43079.0,60.8051,60.844,60.7565,60.7954,43079.0
2016-03-29 15:50:00,62.53,62.56,62.47,62.48,35635.0,60.7954,60.8246,60.7371,60.7468,35635.0
2016-03-29 15:55:00,62.47,62.56,62.43,62.56,63847.0,60.7371,60.8246,60.6982,60.8246,63847.0
2016-03-30 09:30:00,63.07,63.36,62.78,63.36,21175.0,61.3204,61.6024,61.0385,61.6024,21175.0
2016-03-30 09:35:00,63.33,63.68,63.1,63.63,12085.0,61.5732,61.9135,61.3496,61.8649,12085.0
2016-03-30 09:40:00,63.44,63.83,63.44,63.59,7694.0,61.6802,62.0594,61.6802,61.826,7694.0
2016-03-30 09:45:00,63.63,64.18,63.63,64.16,26611.0,61.8649,62.3997,61.8649,62.3802,26611.0
2016-03-30 09:50:00,64.16,64.2,63.69,63.69,29571.0,62.3802,62.4191,61.9232,61.9232,29571.0
2016-03-30 09:55:00,63.64,63.86,63.55,63.86,9296.0,61.8746,62.0885,61.7871,62.0885,9296.0
2016-03-30 10:00:00,63.82,63.93,63.65,63.66,17897.0,62.0496,62.1566,61.8844,61.8941,17897.0
2016-03-30 10:05:00,63.66,63.89,63.6,63.73,22186.0,61.8941,62.1177,61.8357,61.9621,22186.0
2016-03-30 10:10:00,63.7,63.73,63.33,63.42,10353.0,61.933,61.9621,61.5732,61.6607,10353.0
2016-03-30 10:15:00,63.46,63.47,63.26,63.37,6630.0,61.6996,61.7093,61.5052,61.6121,6630.0
2016-03-30 10:20:00,63.38,63.39,63.19,63.3,20844.0,61.6218,61.6316,61.4371,61.5441,20844.0
2016-03-30 10:25:00,63.3,63.54,63.25,63.41,24206.0,61.5441,61.7774,61.4954,61.651,24206.0
2016-03-30 10:30:00,63.43,63.86,63.42,63.86,8402.0,61.6705,62.0885,61.6607,62.0885,8402.0
2016-03-30 10:35:00,63.89,64.05,63.8,63.89,10858.0,62.1177,62.2733,62.0302,62.1177,10858.0
2016-03-30 10:40:00,63.91,64.03,63.88,63.95,7354.0,62.1371,62.2538,62.108,62.176,7354.0
2016-03-30 10:45:00,63.96,64.01,63.56,63.63,8286.0,62.1858,62.2344,61.7968,61.8649,8286.0
2016-03-30 10:50:00,63.62,63.69,63.53,63.61,9000.0,61.8552,61.9232,61.7677,61.8455,9000.0
2016-03-30 10:55:00,63.61,63.62,63.46,63.58,21332.0,61.8455,61.8552,61.6996,61.8163,21332.0
2016-03-30 11:00:00,63.58,63.59,63.38,63.44,13327.0,61.8163,61.826,61.6218,61.6802,13327.0
2016-03-30 11:05:00,63.43,63.43,63.31,63.36,12200.0,61.6705,61.6705,61.5538,61.6024,12200.0
2016-03-30 11:10:00,63.41,63.47,63.35,63.39,4420.0,61.651,61.7093,61.5927,61.6316,4420.0
2016-03-30 11:15:00,63.35,63.35,62.89,62.9,17534.0,61.5927,61.5927,61.1454,61.1552,17534.0
2016-03-30 11:20:00,62.91,62.91,62.53,62.55,19254.0,61.1649,61.1649,60.7954,60.8149,19254.0
2016-03-30 11:25:00,62.53,62.64,62.45,62.5,13101.0,60.7954,60.9024,60.7176,60.7663,13101.0
2016-03-30 11:30:00,62.57,62.64,62.4,62.41,12370.0,60.8343,60.9024,60.669,60.6788,12370.0
2016-03-30 11:35:00,62.44,62.59,62.4,62.49,15100.0,60.7079,60.8538,60.669,60.7565,15100.0
2016-03-30 11:40:00,62.49,62.69,62.37,62.69,9226.0,60.7565,60.951,60.6399,60.951,9226.0
2016-03-30 11:45:00,62.69,62.89,62.61,62.89,6550.0,60.951,61.1454,60.8732,61.1454,6550.0
2016-03-30 11:50:00,62.88,63.0,62.83,62.89,7275.0,61.1357,61.2524,61.0871,61.1454,7275.0
2016-03-30 11:55:00,62.9,62.97,62.88,62.93,4569.0,61.1552,61.2232,61.1357,61.1843,4569.0
2016-03-30 12:00:00,62.93,62.96,62.85,62.96,9209.0,61.1843,61.2135,61.1065,61.2135,9209.0
2016-03-30 12:05:00,62.96,63.01,62.89,62.93,5758.0,61.2135,61.2621,61.1454,61.1843,5758.0
2016-03-30 12:10:00,62.93,63.0,62.9,62.97,7420.0,61.1843,61.2524,61.1552,61.2232,7420.0
2016-03-30 12:15:00,62.96,63.0,62.89,62.94,15277.0,61.2135,61.2524,61.1454,61.194,15277.0
2016-03-30 12:20:00,62.93,62.94,62.7,62.7,6747.0,61.1843,61.194,60.9607,60.9607,6747.0
2016-03-30 12:25:00,62.68,62.78,62.6,62.78,7662.0,60.9413,61.0385,60.8635,61.0385,7662.0
2016-03-30 12:30:00,62.78,62.92,62.76,62.9,4125.0,61.0385,61.1746,61.019,61.1552,4125.0
2016-03-30 12:35:00,62.89,62.9,62.67,62.72,6478.0,61.1454,61.1552,60.9315,60.9802,6478.0
2016-03-30 12:40:00,62.72,62.76,62.62,62.73,8790.0,60.9802,61.019,60.8829,60.9899,8790.0
2016-03-30 12:45:00,62.71,62.78,62.57,62.78,8729.0,60.9704,61.0385,60.8343,61.0385,8729.0
2016-03-30 12:50:00,62.8,62.97,62.8,62.86,2849.0,61.0579,61.2232,61.0579,61.1163,2849.0
2016-03-30 12:55:00,62.84,62.87,62.82,62.84,1101.0,61.0968,61.126,61.0774,61.0968,1101.0
2016-03-30 13:00:00,62.85,62.87,62.76,62.85,6079.0,61.1065,61.126,61.019,61.1065,6079.0
2016-03-30 13:05:00,62.85,62.87,62.71,62.74,9282.0,61.1065,61.126,60.9704,60.9996,9282.0
2016-03-30 13:10:00,62.7,62.75,62.5,62.65,14061.0,60.9607,61.0093,60.7663,60.9121,14061.0
2016-03-30 13:15:00,62.64,62.72,62.63,62.63,8170.0,60.9024,60.9802,60.8926,60.8926,8170.0
2016-03-30 13:20:00,62.63,62.74,62.6,62.69,10803.0,60.8926,60.9996,60.8635,60.951,10803.0
2016-03-30 13:25:00,62.69,62.79,62.67,62.73,8301.0,60.951,61.0482,60.9315,60.9899,8301.0
2016-03-30 13:30:00,62.73,62.75,62.62,62.7,6142.0,60.9899,61.0093,60.8829,60.9607,6142.0
2016-03-30 13:35:00,62.74,62.78,62.69,62.71,4217.0,60.9996,61.0385,60.951,60.9704,4217.0
2016-03-30 13:40:00,62.75,62.84,62.73,62.84,2726.0,61.0093,61.0968,60.9899,61.0968,2726.0
2016-03-30 13:45:00,62.85,63.05,62.85,63.05,8116.0,61.1065,61.301,61.1065,61.301,8116.0
2016-03-30 13:50:00,63.04,63.04,62.88,62.89,6049.0,61.2913,61.2913,61.1357,61.1454,6049.0
2016-03-30 13:55:00,62.93,62.95,62.73,62.82,12507.0,61.1843,61.2038,60.9899,61.0774,12507.0
2016-03-30 14:00:00,62.79,62.89,62.76,62.83,20451.0,61.0482,61.1454,61.019,61.0871,20451.0
2016-03-30 14:05:00,62.86,62.98,62.83,62.88,21078.0,61.1163,61.2329,61.0871,61.1357,21078.0
2016-03-30 14:10:00,62.87,62.91,62.75,62.79,22791.0,61.126,61.1649,61.0093,61.0482,22791.0
2016-03-30 14:15:00,62.76,62.8,62.68,62.8,6375.0,61.019,61.0579,60.9413,61.0579,6375.0
2016-03-30 14:20:00,62.84,62.87,62.77,62.85,5985.0,61.0968,61.126,61.0288,61.1065,5985.0
2016-03-30 14:25:00,62.83,62.9,62.77,62.87,15128.0,61.0871,61.1552,61.0288,61.126,15128.0
2016-03-30 14:30:00,62.87,62.97,62.77,62.78,7751.0,61.126,61.2232,61.0288,61.0385,7751.0
2016-03-30 14:35:00,62.82,62.88,62.77,62.88,9435.0,61.0774,61.1357,61.0288,61.1357,9435.0
2016-03-30 14:40:00,62.86,62.86,62.69,62.78,5135.0,61.1163,61.1163,60.951,61.0385,5135.0
2016-03-30 14:45:00,62.79,62.88,62.79,62.79,4426.0,61.0482,61.1357,61.0482,61.0482,4426.0
2016-03-30 14:50:00,62.8,62.91,62.79,62.86,3950.0,61.0579,61.1649,61.0482,61.1163,3950.0
2016-03-30 14:55:00,62.87,62.9,62.8,62.82,7198.0,61.126,61.1552,61.0579,61.0774,7198.0
2016-03-30 15:00:00,62.81,62.94,62.78,62.89,5890.0,61.0677,61.194,61.0385,61.1454,5890.0
2016-03-30 15:05:00,62.88,63.01,62.82,62.99,5358.0,61.1357,61.2621,61.0774,61.2427,5358.0
2016-03-30 15:10:00,62.96,62.98,62.9,62.97,4097.0,61.2135,61.2329,61.1552,61.2232,4097.0
2016-03-30 15:15:00,62.97,63.03,62.91,62.97,6627.0,61.2232,61.2816,61.1649,61.2232,6627.0
2016-03-30 15:20:00,62.99,63.05,62.95,63.02,4062.0,61.2427,61.301,61.2038,61.2718,4062.0
2016-03-30 15:25:00,63.01,63.05,62.98,63.02,3400.0,61.2621,61.301,61.2329,61.2718,3400.0
2016-03-30 15:30:00,63.01,63.04,62.91,62.94,6605.0,61.2621,61.2913,61.1649,61.194,6605.0
2016-03-30 15:35:00,62.9,62.93,62.85,62.89,7703.0,61.1552,61.1843,61.1065,61.1454,7703.0
2016-03-30 15:40:00,62.9,62.92,62.78,62.91,11043.0,61.1552,61.1746,61.0385,61.1649,11043.0
2016-03-30 15:45:00,62.92,62.92,62.81,62.81,13457.0,61.1746,61.1746,61.0677,61.0677,13457.0
2016-03-30 15:50:00,62.81,62.89,62.8,62.84,16962.0,61.0677,61.1454,61.0579,61.0968,16962.0
2016-03-30 15:55:00,62.83,62.83,62.7,62.78,41930.0,61.0871,61.0871,60.9607,61.0385,41930.0
2016-03-31 09:30:00,62.58,62.58,61.05,61.35,90418.0,60.844,60.844,59.3565,59.6482,90418.0
2016-03-31 09:35:00,61.25,62.0,61.25,61.75,32518.0,59.5509,60.2801,59.5509,60.0371,32518.0
2016-03-31 09:40:00,61.85,62.0,61.62,61.84,32214.0,60.1343,60.2801,59.9107,60.1246,32214.0
2016-03-31 09:45:00,61.77,61.85,61.39,61.71,28491.0,60.0565,60.1343,59.687,59.9982,28491.0
2016-03-31 09:50:00,61.63,61.78,61.3,61.34,29736.0,59.9204,60.0662,59.5995,59.6384,29736.0
2016-03-31 09:55:00,61.31,61.37,60.85,61.21,21752.0,59.6093,59.6676,59.162,59.512,21752.0
2016-03-31 10:00:00,61.16,61.19,60.94,61.14,11600.0,59.4634,59.4926,59.2495,59.444,11600.0
2016-03-31 10:05:00,61.07,61.12,60.74,60.81,19708.0,59.3759,59.4245,59.0551,59.1231,19708.0
2016-03-31 10:10:00,60.87,61.0,60.8,60.94,14079.0,59.1815,59.3079,59.1134,59.2495,14079.0
2016-03-31 10:15:00,60.93,61.11,60.83,60.85,11512.0,59.2398,59.4148,59.1426,59.162,11512.0
2016-03-31 10:20:00,60.91,61.22,60.88,61.05,19812.0,59.2204,59.5218,59.1912,59.3565,19812.0
2016-03-31 10:25:00,61.08,61.22,61.01,61.05,21800.0,59.3856,59.5218,59.3176,59.3565,21800.0
2016-03-31 10:30:00,61.05,61.14,60.89,61.09,13504.0,59.3565,59.444,59.2009,59.3954,13504.0
2016-03-31 10:35:00,61.07,61.13,60.92,61.09,18435.0,59.3759,59.4343,59.2301,59.3954,18435.0
2016-03-31 10:40:00,61.07,61.19,61.01,61.18,21268.0,59.3759,59.4926,59.3176,59.4829,21268.0
2016-03-31 10:45:00,61.18,61.3,61.12,61.19,12558.0,59.4829,59.5995,59.4245,59.4926,12558.0
2016-03-31 10:50:00,61.23,61.45,61.17,61.29,9900.0,59.5315,59.7454,59.4731,59.5898,9900.0
2016-03-31 10:55:00,61.35,61.36,61.15,61.21,5146.0,59.6482,59.6579,59.4537,59.512,5146.0
2016-03-31 11:00:00,61.21,61.26,61.1,61.19,13174.0,59.512,59.5607,59.4051,59.4926,13174.0
2016-03-31 11:05:00,61.2,61.35,61.14,61.25,8550.0,59.5023,59.6482,59.444,59.5509,8550.0
2016-03-31 11:10:00,61.23,61.45,61.23,61.41,5500.0,59.5315,59.7454,59.5315,59.7065,5500.0
2016-03-31 11:15:00,61.44,61.5,61.36,61.42,6200.0,59.7357,59.794,59.6579,59.7162,6200.0
2016-03-31 11:20:00,61.47,61.47,61.25,61.31,13329.0,59.7648,59.7648,59.5509,59.6093,13329.0
2016-03-31 11:25:00,61.25,61.33,61.18,61.29,11636.0,59.5509,59.6287,59.4829,59.5898,11636.0
2016-03-31 11:30:00,61.32,61.4,61.29,61.32,26739.0,59.619,59.6968,59.5898,59.619,26739.0
2016-03-31 11:35:00,61.33,61.47,61.33,61.44,9799.0,59.6287,59.7648,59.6287,59.7357,9799.0
2016-03-31 11:40:00,61.45,61.53,61.41,61.47,7655.0,59.7454,59.8232,59.7065,59.7648,7655.0
2016-03-31 11:45:00,61.51,61.58,61.43,61.57,5717.0,59.8037,59.8718,59.7259,59.8621,5717.0
2016-03-31 11:50:00,61.58,61.66,61.53,61.61,21207.0,59.8718,59.9496,59.8232,59.9009,21207.0
2016-03-31 11:55:00,61.66,61.72,61.58,61.63,8408.0,59.9496,60.0079,59.8718,59.9204,8408.0
2016-03-31 12:00:00,61.62,61.78,61.61,61.74,11162.0,59.9107,60.0662,59.9009,60.0273,11162.0
2016-03-31 12:05:00,61.75,61.75,61.63,61.71,13452.0,60.0371,60.0371,59.9204,59.9982,13452.0
2016-03-31 12:10:00,61.69,61.74,61.66,61.68,11555.0,59.9787,60.0273,59.9496,59.969,11555.0
2016-03-31 12:15:00,61.68,61.79,61.67,61.72,18151.0,59.969,60.0759,59.9593,60.0079,18151.0
2016-03-31 12:20:00,61.72,61.84,61.72,61.84,10997.0,60.0079,60.1246,60.0079,60.1246,10997.0
2016-03-31 12:25:00,61.83,61.93,61.78,61.92,7700.0,60.1148,60.2121,60.0662,60.2023,7700.0
2016-03-31 12:30:00,61.95,61.98,61.71,61.71,6818.0,60.2315,60.2607,59.9982,59.9982,6818.0
2016-03-31 12:35:00,61.7,61.9,61.65,61.89,5885.0,59.9884,60.1829,59.9398,60.1732,5885.0
2016-03-31 12:40:00,61.88,61.97,61.86,61.9,12998.0,60.1635,60.251,60.144,60.1829,12998.0
2016-03-31 12:45:00,61.93,62.01,61.9,61.97,6754.0,60.2121,60.2898,60.1829,60.251,6754.0
2016-03-31 12:50:00,61.94,62.05,61.94,62.01,27948.0,60.2218,60.3287,60.2218,60.2898,27948.0
2016-03-31 12:55:00,62.06,62.07,61.99,62.04,4635.0,60.3385,60.3482,60.2704,60.319,4635.0
2016-03-31 13:00:00,62.04,62.12,61.99,62.05,6998.0,60.319,60.3968,60.2704,60.3287,6998.0
2016-03-31 13:05:00,62.0,62.2,61.99,62.16,6000.0,60.2801,60.4746,60.2704,60.4357,6000.0
2016-03-31 13:10:00,62.16,62.31,62.16,62.28,7104.0,60.4357,60.5815,60.4357,60.5524,7104.0
2016-03-31 13:15:00,62.26,62.39,62.24,62.27,11698.0,60.5329,60.6593,60.5135,60.5426,11698.0
2016-03-31 13:20:00,62.25,62.46,62.24,62.41,6229.0,60.5232,60.7274,60.5135,60.6788,6229.0
2016-03-31 13:25:00,62.36,62.36,62.26,62.35,12750.0,60.6301,60.6301,60.5329,60.6204,12750.0
2016-03-31 13:30:00,62.35,62.4,62.27,62.37,14221.0,60.6204,60.669,60.5426,60.6399,14221.0
2016-03-31 13:35:00,62.39,62.55,62.39,62.5,24425.0,60.6593,60.8149,60.6593,60.7663,24425.0
2016-03-31 13:40:00,62.45,62.5,62.29,62.3,13210.0,60.7176,60.7663,60.5621,60.5718,13210.0
2016-03-31 13:45:00,62.27,62.3,62.18,62.28,3921.0,60.5426,60.5718,60.4551,60.5524,3921.0
2016-03-31 13:50:00,62.27,62.36,62.27,62.36,6069.0,60.5426,60.6301,60.5426,60.6301,6069.0
2016-03-31 13:55:00,62.29,62.32,62.14,62.14,8608.0,60.5621,60.5912,60.4162,60.4162,8608.0
2016-03-31 14:00:00,62.11,62.15,62.02,62.02,8504.0,60.3871,60.426,60.2996,60.2996,8504.0
2016-03-31 14:05:00,62.04,62.18,62.01,62.17,8689.0,60.319,60.4551,60.2898,60.4454,8689.0
2016-03-31 14:10:00,62.17,62.2,62.11,62.15,9159.0,60.4454,60.4746,60.3871,60.426,9159.0
2016-03-31 14:15:00,62.18,62.24,62.12,62.18,9313.0,60.4551,60.5135,60.3968,60.4551,9313.0
2016-03-31 14:20:00,62.18,62.19,62.11,62.14,10100.0,60.4551,60.4649,60.3871,60.4162,10100.0
2016-03-31 14:25:00,62.11,62.12,61.93,61.98,24509.0,60.3871,60.3968,60.2121,60.2607,24509.0
2016-03-31 14:30:00,61.98,62.1,61.93,62.07,13095.0,60.2607,60.3774,60.2121,60.3482,13095.0
2016-03-31 14:35:00,62.06,62.14,62.03,62.03,24141.0,60.3385,60.4162,60.3093,60.3093,24141.0
2016-03-31 14:40:00,62.03,62.03,61.9,61.94,22845.0,60.3093,60.3093,60.1829,60.2218,22845.0
2016-03-31 14:45:00,61.97,62.04,61.89,62.04,15421.0,60.251,60.319,60.1732,60.319,15421.0
2016-03-31 14:50:00,62.04,62.05,61.95,62.05,13652.0,60.319,60.3287,60.2315,60.3287,13652.0
2016-03-31 14:55:00,62.03,62.09,61.97,62.02,13442.0,60.3093,60.3676,60.251,60.2996,13442.0
2016-03-31 15:00:00,62.02,62.1,61.97,62.09,17696.0,60.2996,60.3774,60.251,60.3676,17696.0
2016-03-31 15:05:00,62.11,62.17,62.04,62.13,21444.0,60.3871,60.4454,60.319,60.4065,21444.0
2016-03-31 15:10:00,62.14,62.19,62.11,62.19,14392.0,60.4162,60.4649,60.3871,60.4649,14392.0
2016-03-31 15:15:00,62.21,62.23,62.11,62.2,16485.0,60.4843,60.5037,60.3871,60.4746,16485.0
2016-03-31 15:20:00,62.21,62.43,62.2,62.43,50784.0,60.4843,60.6982,60.4746,60.6982,50784.0
2016-03-31 15:25:00,62.43,62.43,62.36,62.4,30264.0,60.6982,60.6982,60.6301,60.669,30264.0
2016-03-31 15:30:00,62.4,62.55,62.35,62.55,33545.0,60.669,60.8149,60.6204,60.8149,33545.0
2016-03-31 15:35:00,62.55,62.58,62.52,62.55,36506.0,60.8149,60.844,60.7857,60.8149,36506.0
2016-03-31 15:40:00,62.55,62.55,62.38,62.4,43741.0,60.8149,60.8149,60.6496,60.669,43741.0
2016-03-31 15:45:00,62.4,62.4,62.18,62.19,79051.0,60.669,60.669,60.4551,60.4649,79051.0
2016-03-31 15:50:00,62.2,62.29,62.17,62.24,49250.0,60.4746,60.5621,60.4454,60.5135,49250.0
2016-03-31 15:55:00,62.25,62.27,62.1,62.17,100943.0,60.5232,60.5426,60.3774,60.4454,100943.0
2016-04-01 09:30:00,60.45,60.58,59.75,59.99,89882.0,58.7731,58.8995,58.0925,58.3259,89882.0
2016-04-01 09:35:00,59.95,60.05,58.85,59.15,50749.0,58.287,58.3842,57.2175,57.5092,50749.0
2016-04-01 09:40:00,59.17,59.69,59.12,59.52,45280.0,57.5286,58.0342,57.48,57.8689,45280.0
2016-04-01 09:45:00,59.51,60.4,59.5,60.38,49734.0,57.8592,58.7245,57.8495,58.7051,49734.0
2016-04-01 09:50:00,60.31,60.37,59.95,59.96,28260.0,58.637,58.6953,58.287,58.2967,28260.0
2016-04-01 09:55:00,59.96,60.04,59.38,60.01,51414.0,58.2967,58.3745,57.7328,58.3453,51414.0
2016-04-01 10:00:00,59.88,60.06,59.71,59.85,89700.0,58.2189,58.3939,58.0536,58.1898,89700.0
2016-04-01 10:05:00,59.8,60.26,59.77,60.16,21885.0,58.1412,58.5884,58.112,58.4912,21885.0
2016-04-01 10:10:00,60.16,60.53,60.13,60.51,25028.0,58.4912,58.8509,58.462,58.8315,25028.0
2016-04-01 10:15:00,60.52,60.71,60.32,60.37,22964.0,58.8412,59.0259,58.6467,58.6953,22964.0
2016-04-01 10:20:00,60.37,60.38,59.96,60.16,27573.0,58.6953,58.7051,58.2967,58.4912,27573.0
2016-04-01 10:25:00,60.18,60.19,59.93,59.99,37642.0,58.5106,58.5203,58.2675,58.3259,37642.0
2016-04-01 10:30:00,60.04,60.19,59.97,60.19,15901.0,58.3745,58.5203,58.3064,58.5203,15901.0
2016-04-01 10:35:00,60.15,60.56,60.09,60.42,19439.0,58.4814,58.8801,58.4231,58.744,19439.0
2016-04-01 10:40:00,60.47,60.54,60.34,60.37,13557.0,58.7926,58.8606,58.6662,58.6953,13557.0
2016-04-01 10:45:00,60.29,60.45,60.18,60.45,25339.0,58.6176,58.7731,58.5106,58.7731,25339.0
2016-04-01 10:50:00,60.4,60.48,60.28,60.29,44589.0,58.7245,58.8023,58.6078,58.6176,44589.0
2016-04-01 10:55:00,60.33,60.35,60.07,60.35,27910.0,58.6564,58.6759,58.4037,58.6759,27910.0
2016-04-01 11:00:00,60.35,60.53,60.22,60.5,81793.0,58.6759,58.8509,58.5495,58.8217,81793.0
2016-04-01 11:05:00,60.53,60.53,60.36,60.38,22134.0,58.8509,58.8509,58.6856,58.7051,22134.0
2016-04-01 11:10:00,60.38,60.39,60.24,60.3,17681.0,58.7051,58.7148,58.5689,58.6273,17681.0
2016-04-01 11:15:00,60.28,60.47,60.25,60.36,29774.0,58.6078,58.7926,58.5787,58.6856,29774.0
2016-04-01 11:20:00,60.34,60.49,60.06,60.07,47917.0,58.6662,58.812,58.3939,58.4037,47917.0
2016-04-01 11:25:00,60.06,60.27,59.96,60.22,44769.0,58.3939,58.5981,58.2967,58.5495,44769.0
2016-04-01 11:30:00,60.27,60.49,60.27,60.49,17651.0,58.5981,58.812,58.5981,58.812,17651.0
2016-04-01 11:35:00,60.49,60.5,60.39,60.43,21558.0,58.812,58.8217,58.7148,58.7537,21558.0
2016-04-01 11:40:00,60.44,60.52,60.38,60.43,22544.0,58.7634,58.8412,58.7051,58.7537,22544.0
2016-04-01 11:45:00,60.43,60.61,60.41,60.43,14094.0,58.7537,58.9287,58.7342,58.7537,14094.0
2016-04-01 11:50:00,60.4,60.46,60.33,60.34,17846.0,58.7245,58.7828,58.6564,58.6662,17846.0
2016-04-01 11:55:00,60.32,60.37,60.18,60.33,17880.0,58.6467,58.6953,58.5106,58.6564,17880.0
2016-04-01 12:00:00,60.37,60.44,60.28,60.43,14205.0,58.6953,58.7634,58.6078,58.7537,14205.0
2016-04-01 12:05:00,60.4,60.45,60.35,60.35,9792.0,58.7245,58.7731,58.6759,58.6759,9792.0
2016-04-01 12:10:00,60.35,60.41,60.29,60.29,4700.0,58.6759,58.7342,58.6176,58.6176,4700.0
2016-04-01 12:15:00,60.27,60.35,60.23,60.32,12718.0,58.5981,58.6759,58.5592,58.6467,12718.0
2016-04-01 12:20:00,60.35,60.35,60.17,60.25,9178.0,58.6759,58.6759,58.5009,58.5787,9178.0
2016-04-01 12:25:00,60.23,60.31,60.16,60.18,23739.0,58.5592,58.637,58.4912,58.5106,23739.0
2016-04-01 12:30:00,60.2,60.28,60.05,60.05,35175.0,58.5301,58.6078,58.3842,58.3842,35175.0
2016-04-01 12:35:00,60.1,60.2,60.04,60.2,21813.0,58.4328,58.5301,58.3745,58.5301,21813.0
2016-04-01 12:40:00,60.2,60.27,60.15,60.22,8360.0,58.5301,58.5981,58.4814,58.5495,8360.0
2016-04-01 12:45:00,60.2,60.43,60.2,60.4,13149.0,58.5301,58.7537,58.5301,58.7245,13149.0
2016-04-01 12:50:00,60.37,60.42,60.33,60.4,7585.0,58.6953,58.744,58.6564,58.7245,7585.0
2016-04-01 12:55:00,60.4,60.5,60.38,60.44,20641.0,58.7245,58.8217,58.7051,58.7634,20641.0
2016-04-01 13:00:00,60.41,60.51,60.38,60.5,23526.0,58.7342,58.8315,58.7051,58.8217,23526.0
2016-04-01 13:05:00,60.49,60.58,60.43,60.53,14795.0,58.812,58.8995,58.7537,58.8509,14795.0
2016-04-01 13:10:00,60.53,60.59,60.5,60.57,24303.0,58.8509,58.9092,58.8217,58.8898,24303.0
2016-04-01 13:15:00,60.6,60.6,60.51,60.58,15722.0,58.919,58.919,58.8315,58.8995,15722.0
2016-04-01 13:20:00,60.58,60.75,60.58,60.73,34574.0,58.8995,59.0648,58.8995,59.0454,34574.0
2016-04-01 13:25:00,60.75,60.76,60.68,60.75,9153.0,59.0648,59.0745,58.9967,59.0648,9153.0
2016-04-01 13:30:00,60.75,60.76,60.67,60.76,5300.0,59.0648,59.0745,58.987,59.0745,5300.0
2016-04-01 13:35:00,60.78,60.78,60.68,60.76,13668.0,59.094,59.094,58.9967,59.0745,13668.0
2016-04-01 13:40:00,60.75,60.77,60.71,60.75,8151.0,59.0648,59.0842,59.0259,59.0648,8151.0
2016-04-01 13:45:00,60.78,60.8,60.72,60.78,14084.0,59.094,59.1134,59.0356,59.094,14084.0
2016-04-01 13:50:00,60.79,60.8,60.66,60.73,24530.0,59.1037,59.1134,58.9773,59.0454,24530.0
2016-04-01 13:55:00,60.75,60.79,60.73,60.75,6601.0,59.0648,59.1037,59.0454,59.0648,6601.0
2016-04-01 14:00:00,60.76,60.83,60.72,60.81,14373.0,59.0745,59.1426,59.0356,59.1231,14373.0
2016-04-01 14:05:00,60.82,60.92,60.82,60.88,18115.0,59.1329,59.2301,59.1329,59.1912,18115.0
2016-04-01 14:10:00,60.89,60.92,60.87,60.87,8885.0,59.2009,59.2301,59.1815,59.1815,8885.0
2016-04-01 14:15:00,60.88,60.9,60.82,60.84,14653.0,59.1912,59.2106,59.1329,59.1523,14653.0
2016-04-01 14:20:00,60.84,60.89,60.82,60.83,10724.0,59.1523,59.2009,59.1329,59.1426,10724.0
2016-04-01 14:25:00,60.82,60.83,60.63,60.66,10175.0,59.1329,59.1426,58.9481,58.9773,10175.0
2016-04-01 14:30:00,60.68,60.77,60.66,60.75,9496.0,58.9967,59.0842,58.9773,59.0648,9496.0
2016-04-01 14:35:00,60.78,60.81,60.76,60.79,10142.0,59.094,59.1231,59.0745,59.1037,10142.0
2016-04-01 14:40:00,60.78,60.87,60.78,60.81,11106.0,59.094,59.1815,59.094,59.1231,11106.0
2016-04-01 14:45:00,60.82,60.85,60.79,60.8,11284.0,59.1329,59.162,59.1037,59.1134,11284.0
2016-04-01 14:50:00,60.83,60.87,60.81,60.82,15113.0,59.1426,59.1815,59.1231,59.1329,15113.0
2016-04-01 14:55:00,60.82,60.86,60.78,60.78,8897.0,59.1329,59.1717,59.094,59.094,8897.0
2016-04-01 15:00:00,60.8,60.83,60.79,60.81,19946.0,59.1134,59.1426,59.1037,59.1231,19946.0
2016-04-01 15:05:00,60.81,60.83,60.78,60.82,16074.0,59.1231,59.1426,59.094,59.1329,16074.0
2016-04-01 15:10:00,60.82,60.83,60.75,60.75,14946.0,59.1329,59.1426,59.0648,59.0648,14946.0
2016-04-01 15:15:00,60.76,60.84,60.75,60.78,26836.0,59.0745,59.1523,59.0648,59.094,26836.0
2016-04-01 15:20:00,60.76,60.82,60.76,60.78,16050.0,59.0745,59.1329,59.0745,59.094,16050.0
2016-04-01 15:25:00,60.78,60.83,60.78,60.81,21756.0,59.094,59.1426,59.094,59.1231,21756.0
2016-04-01 15:30:00,60.82,60.87,60.78,60.84,32966.0,59.1329,59.1815,59.094,59.1523,32966.0
2016-04-01 15:35:00,60.84,60.94,60.81,60.93,28977.0,59.1523,59.2495,59.1231,59.2398,28977.0
2016-04-01 15:40:00,60.92,60.97,60.85,60.94,42264.0,59.2301,59.2787,59.162,59.2495,42264.0
2016-04-01 15:45:00,60.95,61.02,60.92,60.95,59879.0,59.2593,59.3273,59.2301,59.2593,59879.0
2016-04-01 15:50:00,60.95,60.98,60.82,60.87,121345.0,59.2593,59.2884,59.1329,59.1815,121345.0
2016-04-01 15:55:00,60.87,60.9,60.81,60.82,74872.0,59.1815,59.2106,59.1231,59.1329,74872.0
2016-04-04 09:30:00,60.54,60.7,60.03,60.24,44647.0,58.8606,59.0162,58.3648,58.5689,44647.0
2016-04-04 09:35:00,60.28,60.31,59.5,59.85,36879.0,58.6078,58.637,57.8495,58.1898,36879.0
2016-04-04 09:40:00,59.84,60.5,59.69,60.5,21951.0,58.18,58.8217,58.0342,58.8217,21951.0
2016-04-04 09:45:00,60.5,60.75,60.37,60.68,15252.0,58.8217,59.0648,58.6953,58.9967,15252.0
2016-04-04 09:50:00,60.69,61.08,60.63,61.08,22486.0,59.0065,59.3856,58.9481,59.3856,22486.0
2016-04-04 09:55:00,61.11,61.11,60.73,60.93,15832.0,59.4148,59.4148,59.0454,59.2398,15832.0
2016-04-04 10:00:00,60.93,61.08,60.77,60.94,26259.0,59.2398,59.3856,59.0842,59.2495,26259.0
2016-04-04 10:05:00,61.02,61.14,60.77,61.0,22758.0,59.3273,59.444,59.0842,59.3079,22758.0
2016-04-04 10:10:00,61.05,61.15,60.71,60.76,22499.0,59.3565,59.4537,59.0259,59.0745,22499.0
2016-04-04 10:15:00,60.74,60.91,60.57,60.91,24608.0,59.0551,59.2204,58.8898,59.2204,24608.0
2016-04-04 10:20:00,60.86,61.06,60.76,60.92,25406.0,59.1717,59.3662,59.0745,59.2301,25406.0
2016-04-04 10:25:00,60.86,60.94,60.68,60.68,19301.0,59.1717,59.2495,58.9967,58.9967,19301.0
2016-04-04 10:30:00,60.68,60.98,60.54,60.98,21024.0,58.9967,59.2884,58.8606,59.2884,21024.0
2016-04-04 10:35:00,60.98,60.98,60.7,60.8,19082.0,59.2884,59.2884,59.0162,59.1134,19082.0
2016-04-04 10:40:00,60.78,60.91,60.76,60.86,20724.0,59.094,59.2204,59.0745,59.1717,20724.0
2016-04-04 10:45:00,60.85,60.92,60.57,60.59,26303.0,59.162,59.2301,58.8898,58.9092,26303.0
2016-04-04 10:50:00,60.6,60.6,60.43,60.49,26637.0,58.919,58.919,58.7537,58.812,26637.0
2016-04-04 10:55:00,60.47,60.5,60.27,60.37,29563.0,58.7926,58.8217,58.5981,58.6953,29563.0
2016-04-04 11:00:00,60.37,60.63,60.35,60.57,32853.0,58.6953,58.9481,58.6759,58.8898,32853.0
2016-04-04 11:05:00,60.53,60.64,60.29,60.39,25002.0,58.8509,58.9579,58.6176,58.7148,25002.0
2016-04-04 11:10:00,60.39,60.55,60.33,60.48,44963.0,58.7148,58.8703,58.6564,58.8023,44963.0
2016-04-04 11:15:00,60.49,60.76,60.45,60.76,19446.0,58.812,59.0745,58.7731,59.0745,19446.0
2016-04-04 11:20:00,60.74,60.84,60.68,60.84,13750.0,59.0551,59.1523,58.9967,59.1523,13750.0
2016-04-04 11:25:00,60.82,60.88,60.76,60.78,16000.0,59.1329,59.1912,59.0745,59.094,16000.0
2016-04-04 11:30:00,60.78,60.82,60.71,60.75,15746.0,59.094,59.1329,59.0259,59.0648,15746.0
2016-04-04 11:35:00,60.74,60.99,60.73,60.97,9307.0,59.0551,59.2981,59.0454,59.2787,9307.0
2016-04-04 11:40:00,60.98,61.09,60.88,60.96,21893.0,59.2884,59.3954,59.1912,59.269,21893.0
2016-04-04 11:45:00,60.94,61.07,60.94,61.03,20509.0,59.2495,59.3759,59.2495,59.337,20509.0
2016-04-04 11:50:00,61.03,61.06,60.95,60.95,12454.0,59.337,59.3662,59.2593,59.2593,12454.0
2016-04-04 11:55:00,60.96,61.13,60.95,61.04,20163.0,59.269,59.4343,59.2593,59.3468,20163.0
2016-04-04 12:00:00,61.04,61.18,61.04,61.15,21934.0,59.3468,59.4829,59.3468,59.4537,21934.0
2016-04-04 12:05:00,61.15,61.29,61.13,61.22,29418.0,59.4537,59.5898,59.4343,59.5218,29418.0
2016-04-04 12:10:00,61.22,61.28,61.19,61.24,36816.0,59.5218,59.5801,59.4926,59.5412,36816.0
2016-04-04 12:15:00,61.25,61.26,61.19,61.24,15501.0,59.5509,59.5607,59.4926,59.5412,15501.0
2016-04-04 12:20:00,61.22,61.25,61.15,61.21,19210.0,59.5218,59.5509,59.4537,59.512,19210.0
2016-04-04 12:25:00,61.21,61.25,61.16,61.18,9844.0,59.512,59.5509,59.4634,59.4829,9844.0
2016-04-04 12:30:00,61.15,61.23,61.04,61.21,14576.0,59.4537,59.5315,59.3468,59.512,14576.0
2016-04-04 12:35:00,61.2,61.28,61.18,61.19,17270.0,59.5023,59.5801,59.4829,59.4926,17270.0
2016-04-04 12:40:00,61.17,61.2,61.09,61.19,9550.0,59.4731,59.5023,59.3954,59.4926,9550.0
2016-04-04 12:45:00,61.19,61.21,61.1,61.17,14702.0,59.4926,59.512,59.4051,59.4731,14702.0
2016-04-04 12:50:00,61.15,61.22,61.1,61.22,11476.0,59.4537,59.5218,59.4051,59.5218,11476.0
2016-04-04 12:55:00,61.22,61.25,61.16,61.18,19962.0,59.5218,59.5509,59.4634,59.4829,19962.0
2016-04-04 13:00:00,61.17,61.21,61.02,61.07,35210.0,59.4731,59.512,59.3273,59.3759,35210.0
2016-04-04 13:05:00,61.07,61.11,61.02,61.06,23214.0,59.3759,59.4148,59.3273,59.3662,23214.0
2016-04-04 13:10:00,61.06,61.07,60.9,60.97,20364.0,59.3662,59.3759,59.2106,59.2787,20364.0
2016-04-04 13:15:00,60.97,60.97,60.79,60.86,19707.0,59.2787,59.2787,59.1037,59.1717,19707.0
2016-04-04 13:20:00,60.82,60.86,60.78,60.81,31245.0,59.1329,59.1717,59.094,59.1231,31245.0
2016-04-04 13:25:00,60.82,60.88,60.61,60.68,43247.0,59.1329,59.1912,58.9287,58.9967,43247.0
2016-04-04 13:30:00,60.68,60.7,60.53,60.55,16044.0,58.9967,59.0162,58.8509,58.8703,16044.0
2016-04-04 13:35:00,60.54,60.57,60.33,60.36,38806.0,58.8606,58.8898,58.6564,58.6856,38806.0
2016-04-04 13:40:00,60.37,60.39,60.24,60.24,34854.0,58.6953,58.7148,58.5689,58.5689,34854.0
2016-04-04 13:45:00,60.23,60.23,60.14,60.14,40146.0,58.5592,58.5592,58.4717,58.4717,40146.0
2016-04-04 13:50:00,60.16,60.28,60.09,60.13,40874.0,58.4912,58.6078,58.4231,58.462,40874.0
2016-04-04 13:55:00,60.15,60.15,59.93,60.05,26328.0,58.4814,58.4814,58.2675,58.3842,26328.0
2016-04-04 14:00:00,60.05,60.05,59.89,59.95,32333.0,58.3842,58.3842,58.2287,58.287,32333.0
2016-04-04 14:05:00,59.97,59.97,59.87,59.89,31610.0,58.3064,58.3064,58.2092,58.2287,31610.0
2016-04-04 14:10:00,59.89,59.93,59.84,59.87,22861.0,58.2287,58.2675,58.18,58.2092,22861.0
2016-04-04 14:15:00,59.89,59.89,59.61,59.73,36180.0,58.2287,58.2287,57.9564,58.0731,36180.0
2016-04-04 14:20:00,59.73,59.75,59.62,59.63,24885.0,58.0731,58.0925,57.9661,57.9759,24885.0
2016-04-04 14:25:00,59.64,59.64,59.5,59.5,33265.0,57.9856,57.9856,57.8495,57.8495,33265.0
2016-04-04 14:30:00,59.49,59.55,59.42,59.43,38742.0,57.8398,57.8981,57.7717,57.7814,38742.0
2016-04-04 14:35:00,59.43,59.52,59.37,59.52,58696.0,57.7814,57.8689,57.7231,57.8689,58696.0
2016-04-04 14:40:00,59.52,59.58,59.46,59.58,24933.0,57.8689,57.9273,57.8106,57.9273,24933.0
2016-04-04 14:45:00,59.59,59.63,59.5,59.58,31544.0,57.937,57.9759,57.8495,57.9273,31544.0
2016-04-04 14:50:00,59.57,59.66,59.51,59.61,34811.0,57.9175,58.005,57.8592,57.9564,34811.0
2016-04-04 14:55:00,59.61,59.76,59.52,59.75,63708.0,57.9564,58.1023,57.8689,58.0925,63708.0
2016-04-04 15:00:00,59.76,59.83,59.75,59.77,32154.0,58.1023,58.1703,58.0925,58.112,32154.0
2016-04-04 15:05:00,59.77,59.81,59.7,59.71,21329.0,58.112,58.1509,58.0439,58.0536,21329.0
2016-04-04 15:10:00,59.71,59.84,59.71,59.78,30970.0,58.0536,58.18,58.0536,58.1217,30970.0
2016-04-04 15:15:00,59.8,59.83,59.72,59.74,30291.0,58.1412,58.1703,58.0634,58.0828,30291.0
2016-04-04 15:20:00,59.74,59.74,59.58,59.58,26385.0,58.0828,58.0828,57.9273,57.9273,26385.0
2016-04-04 15:25:00,59.57,59.62,59.52,59.54,30660.0,57.9175,57.9661,57.8689,57.8884,30660.0
2016-04-04 15:30:00,59.54,59.63,59.53,59.6,36036.0,57.8884,57.9759,57.8786,57.9467,36036.0
2016-04-04 15:35:00,59.61,59.66,59.52,59.57,37013.0,57.9564,58.005,57.8689,57.9175,37013.0
2016-04-04 15:40:00,59.57,59.62,59.54,59.54,54658.0,57.9175,57.9661,57.8884,57.8884,54658.0
2016-04-04 15:45:00,59.53,59.63,59.52,59.57,44555.0,57.8786,57.9759,57.8689,57.9175,44555.0
2016-04-04 15:50:00,59.58,59.6,59.41,59.41,63199.0,57.9273,57.9467,57.762,57.762,63199.0
2016-04-04 15:55:00,59.42,59.49,59.36,59.47,101764.0,57.7717,57.8398,57.7134,57.8203,101764.0
2016-04-05 09:30:00,58.4,59.14,58.2,58.94,37232.0,56.78,57.4995,56.5855,57.305,37232.0
2016-04-05 09:35:00,59.12,59.22,58.49,58.78,33858.0,57.48,57.5772,56.8675,57.1494,33858.0
2016-04-05 09:40:00,58.71,59.0,58.44,59.0,16898.0,57.0814,57.3633,56.8189,57.3633,16898.0
2016-04-05 09:45:00,59.0,59.0,58.2,58.67,46512.0,57.3633,57.3633,56.5855,57.0425,46512.0
2016-04-05 09:50:00,58.67,58.85,58.51,58.67,24387.0,57.0425,57.2175,56.8869,57.0425,24387.0
2016-04-05 09:55:00,58.61,58.95,58.45,58.92,15317.0,56.9842,57.3147,56.8286,57.2856,15317.0
2016-04-05 10:00:00,58.98,59.3,58.96,59.18,23784.0,57.3439,57.655,57.3245,57.5384,23784.0
2016-04-05 10:05:00,59.21,59.41,58.97,59.26,15867.0,57.5675,57.762,57.3342,57.6161,15867.0
2016-04-05 10:10:00,59.22,59.22,58.8,58.8,20870.0,57.5772,57.5772,57.1689,57.1689,20870.0
2016-04-05 10:15:00,58.81,59.04,58.71,59.04,21435.0,57.1786,57.4022,57.0814,57.4022,21435.0
2016-04-05 10:20:00,59.03,59.19,58.83,59.06,30189.0,57.3925,57.5481,57.1981,57.4217,30189.0
2016-04-05 10:25:00,59.08,59.36,59.06,59.31,12000.0,57.4411,57.7134,57.4217,57.6647,12000.0
2016-04-05 10:30:00,59.43,59.43,59.03,59.27,18163.0,57.7814,57.7814,57.3925,57.6259,18163.0
2016-04-05 10:35:00,59.24,59.25,58.69,58.89,22544.0,57.5967,57.6064,57.0619,57.2564,22544.0
2016-04-05 10:40:00,58.89,58.9,58.45,58.51,40310.0,57.2564,57.2661,56.8286,56.8869,40310.0
2016-04-05 10:45:00,58.51,58.71,58.45,58.62,16654.0,56.8869,57.0814,56.8286,56.9939,16654.0
2016-04-05 10:50:00,58.59,58.62,58.46,58.62,31273.0,56.9647,56.9939,56.8383,56.9939,31273.0
2016-04-05 10:55:00,58.65,58.66,58.38,58.5,32803.0,57.0231,57.0328,56.7605,56.8772,32803.0
2016-04-05 11:00:00,58.47,58.65,58.41,58.65,28497.0,56.848,57.0231,56.7897,57.0231,28497.0
2016-04-05 11:05:00,58.69,58.77,58.61,58.66,21303.0,57.0619,57.1397,56.9842,57.0328,21303.0
2016-04-05 11:10:00,58.65,58.73,58.52,58.59,32829.0,57.0231,57.1008,56.8967,56.9647,32829.0
2016-04-05 11:15:00,58.59,58.65,58.41,58.61,34288.0,56.9647,57.0231,56.7897,56.9842,34288.0
2016-04-05 11:20:00,58.63,58.8,58.57,58.62,18441.0,57.0036,57.1689,56.9453,56.9939,18441.0
2016-04-05 11:25:00,58.57,58.82,58.55,58.76,16058.0,56.9453,57.1883,56.9258,57.13,16058.0
2016-04-05 11:30:00,58.77,58.94,58.73,58.79,25685.0,57.1397,57.305,57.1008,57.1592,25685.0
2016-04-05 11:35:00,58.76,58.95,58.75,58.95,16568.0,57.13,57.3147,57.1203,57.3147,16568.0
2016-04-05 11:40:00,58.95,58.95,58.79,58.82,17325.0,57.3147,57.3147,57.1592,57.1883,17325.0
2016-04-05 11:45:00,58.79,58.99,58.79,58.94,17056.0,57.1592,57.3536,57.1592,57.305,17056.0
2016-04-05 11:50:00,58.97,59.11,58.92,59.03,19546.0,57.3342,57.4703,57.2856,57.3925,19546.0
2016-04-05 11:55:00,59.07,59.07,58.86,58.95,11910.0,57.4314,57.4314,57.2272,57.3147,11910.0
2016-04-05 12:00:00,58.92,59.04,58.9,58.93,12701.0,57.2856,57.4022,57.2661,57.2953,12701.0
2016-04-05 12:05:00,58.94,58.94,58.86,58.87,12500.0,57.305,57.305,57.2272,57.237,12500.0
2016-04-05 12:10:00,58.91,59.0,58.84,58.85,13200.0,57.2758,57.3633,57.2078,57.2175,13200.0
2016-04-05 12:15:00,58.79,58.8,58.58,58.65,17750.0,57.1592,57.1689,56.955,57.0231,17750.0
2016-04-05 12:20:00,58.65,58.9,58.65,58.85,11100.0,57.0231,57.2661,57.0231,57.2175,11100.0
2016-04-05 12:25:00,58.82,58.82,58.63,58.72,10037.0,57.1883,57.1883,57.0036,57.0911,10037.0
2016-04-05 12:30:00,58.71,58.77,58.67,58.69,14900.0,57.0814,57.1397,57.0425,57.0619,14900.0
2016-04-05 12:35:00,58.71,58.86,58.7,58.83,11750.0,57.0814,57.2272,57.0717,57.1981,11750.0
2016-04-05 12:40:00,58.82,58.83,58.68,58.73,12370.0,57.1883,57.1981,57.0522,57.1008,12370.0
2016-04-05 12:45:00,58.76,58.81,58.64,58.75,8300.0,57.13,57.1786,57.0133,57.1203,8300.0
2016-04-05 12:50:00,58.76,58.78,58.63,58.7,13210.0,57.13,57.1494,57.0036,57.0717,13210.0
2016-04-05 12:55:00,58.7,58.82,58.62,58.76,14167.0,57.0717,57.1883,56.9939,57.13,14167.0
2016-04-05 13:00:00,58.75,58.78,58.64,58.74,19700.0,57.1203,57.1494,57.0133,57.1106,19700.0
2016-04-05 13:05:00,58.74,58.77,58.61,58.64,31054.0,57.1106,57.1397,56.9842,57.0133,31054.0
2016-04-05 13:10:00,58.63,58.67,58.47,58.65,13810.0,57.0036,57.0425,56.848,57.0231,13810.0
2016-04-05 13:15:00,58.65,58.68,58.55,58.61,7583.0,57.0231,57.0522,56.9258,56.9842,7583.0
2016-04-05 13:20:00,58.61,58.65,58.55,58.58,5653.0,56.9842,57.0231,56.9258,56.955,5653.0
2016-04-05 13:25:00,58.58,58.85,58.58,58.81,11937.0,56.955,57.2175,56.955,57.1786,11937.0
2016-04-05 13:30:00,58.81,58.81,58.68,58.71,8548.0,57.1786,57.1786,57.0522,57.0814,8548.0
2016-04-05 13:35:00,58.7,58.72,58.6,58.69,19497.0,57.0717,57.0911,56.9744,57.0619,19497.0
2016-04-05 13:40:00,58.71,58.81,58.68,58.73,14699.0,57.0814,57.1786,57.0522,57.1008,14699.0
2016-04-05 13:45:00,58.75,58.83,58.57,58.66,12011.0,57.1203,57.1981,56.9453,57.0328,12011.0
2016-04-05 13:50:00,58.62,58.85,58.57,58.83,12393.0,56.9939,57.2175,56.9453,57.1981,12393.0
2016-04-05 13:55:00,58.8,58.83,58.67,58.67,13111.0,57.1689,57.1981,57.0425,57.0425,13111.0
2016-04-05 14:00:00,58.68,58.7,58.59,58.68,12089.0,57.0522,57.0717,56.9647,57.0522,12089.0
2016-04-05 14:05:00,58.68,58.7,58.6,58.67,22252.0,57.0522,57.0717,56.9744,57.0425,22252.0
2016-04-05 14:10:00,58.68,58.76,58.67,58.76,13472.0,57.0522,57.13,57.0425,57.13,13472.0
2016-04-05 14:15:00,58.77,58.78,58.65,58.76,14024.0,57.1397,57.1494,57.0231,57.13,14024.0
2016-04-05 14:20:00,58.75,58.86,58.72,58.8,11000.0,57.1203,57.2272,57.0911,57.1689,11000.0
2016-04-05 14:25:00,58.8,58.88,58.78,58.83,18989.0,57.1689,57.2467,57.1494,57.1981,18989.0
2016-04-05 14:30:00,58.84,58.94,58.84,58.89,30290.0,57.2078,57.305,57.2078,57.2564,30290.0
2016-04-05 14:35:00,58.9,58.99,58.87,58.98,21080.0,57.2661,57.3536,57.237,57.3439,21080.0
2016-04-05 14:40:00,58.98,59.0,58.85,58.85,18662.0,57.3439,57.3633,57.2175,57.2175,18662.0
2016-04-05 14:45:00,58.87,58.98,58.85,58.93,18346.0,57.237,57.3439,57.2175,57.2953,18346.0
2016-04-05 14:50:00,58.9,59.01,58.87,58.98,15364.0,57.2661,57.3731,57.237,57.3439,15364.0
2016-04-05 14:55:00,58.97,59.06,58.91,58.93,19771.0,57.3342,57.4217,57.2758,57.2953,19771.0
2016-04-05 15:00:00,58.94,58.95,58.84,58.93,20929.0,57.305,57.3147,57.2078,57.2953,20929.0
2016-04-05 15:05:00,58.93,58.94,58.69,58.74,19193.0,57.2953,57.305,57.0619,57.1106,19193.0
2016-04-05 15:10:00,58.75,58.76,58.66,58.72,22691.0,57.1203,57.13,57.0328,57.0911,22691.0
2016-04-05 15:15:00,58.72,58.77,58.66,58.7,24685.0,57.0911,57.1397,57.0328,57.0717,24685.0
2016-04-05 15:20:00,58.72,58.78,58.61,58.62,20641.0,57.0911,57.1494,56.9842,56.9939,20641.0
2016-04-05 15:25:00,58.62,58.69,58.57,58.63,32737.0,56.9939,57.0619,56.9453,57.0036,32737.0
2016-04-05 15:30:00,58.64,58.71,58.56,58.65,33237.0,57.0133,57.0814,56.9355,57.0231,33237.0
2016-04-05 15:35:00,58.65,58.72,58.6,58.64,47815.0,57.0231,57.0911,56.9744,57.0133,47815.0
2016-04-05 15:40:00,58.65,58.74,58.63,58.73,47675.0,57.0231,57.1106,57.0036,57.1008,47675.0
2016-04-05 15:45:00,58.73,58.83,58.72,58.77,59939.0,57.1008,57.1981,57.0911,57.1397,59939.0
2016-04-05 15:50:00,58.78,58.81,58.59,58.62,61893.0,57.1494,57.1786,56.9647,56.9939,61893.0
2016-04-05 15:55:00,58.62,58.63,58.38,58.48,180109.0,56.9939,57.0036,56.7605,56.8578,180109.0
2016-04-06 09:30:00,58.74,59.26,58.6,59.26,17518.0,57.1106,57.6161,56.9744,57.6161,17518.0
2016-04-06 09:35:00,59.2,59.2,58.54,58.54,15237.0,57.5578,57.5578,56.9161,56.9161,15237.0
2016-04-06 09:40:00,58.56,58.56,57.85,57.93,35250.0,56.9355,56.9355,56.2452,56.323,35250.0
2016-04-06 09:45:00,57.93,57.97,57.53,57.57,45347.0,56.323,56.3619,55.9341,55.973,45347.0
2016-04-06 09:50:00,57.59,57.98,57.53,57.68,21337.0,55.9925,56.3716,55.9341,56.08,21337.0
2016-04-06 09:55:00,57.66,57.7,57.27,57.44,38195.0,56.0605,56.0994,55.6813,55.8466,38195.0
2016-04-06 10:00:00,57.48,57.73,57.43,57.73,29627.0,55.8855,56.1286,55.8369,56.1286,29627.0
2016-04-06 10:05:00,57.83,58.0,57.72,57.75,31893.0,56.2258,56.3911,56.1189,56.148,31893.0
2016-04-06 10:10:00,57.72,57.86,57.5,57.75,25695.0,56.1189,56.255,55.905,56.148,25695.0
2016-04-06 10:15:00,57.65,57.69,57.05,57.12,42053.0,56.0508,56.0897,55.4674,55.5355,42053.0
2016-04-06 10:20:00,57.17,57.31,57.05,57.29,83039.0,55.5841,55.7202,55.4674,55.7008,83039.0
2016-04-06 10:25:00,57.28,57.31,57.02,57.02,58406.0,55.6911,55.7202,55.4383,55.4383,58406.0
2016-04-06 10:30:00,57.06,57.37,56.97,57.35,58742.0,55.4772,55.7786,55.3897,55.7591,58742.0
2016-04-06 10:35:00,57.33,57.42,57.11,57.4,22564.0,55.7397,55.8272,55.5258,55.8077,22564.0
2016-04-06 10:40:00,57.42,57.65,57.42,57.63,27754.0,55.8272,56.0508,55.8272,56.0313,27754.0
2016-04-06 10:45:00,57.63,57.95,57.63,57.94,34138.0,56.0313,56.3425,56.0313,56.3327,34138.0
2016-04-06 10:50:00,57.96,58.08,57.96,58.04,34937.0,56.3522,56.4689,56.3522,56.43,34937.0
2016-04-06 10:55:00,58.03,58.41,58.03,58.41,41539.0,56.4203,56.7897,56.4203,56.7897,41539.0
2016-04-06 11:00:00,58.41,58.64,58.4,58.6,21282.0,56.7897,57.0133,56.78,56.9744,21282.0
2016-04-06 11:05:00,58.63,58.78,58.59,58.7,14548.0,57.0036,57.1494,56.9647,57.0717,14548.0
2016-04-06 11:10:00,58.71,58.98,58.68,58.94,9195.0,57.0814,57.3439,57.0522,57.305,9195.0
2016-04-06 11:15:00,59.01,59.05,58.74,58.74,14697.0,57.3731,57.412,57.1106,57.1106,14697.0
2016-04-06 11:20:00,58.77,58.88,58.73,58.73,26042.0,57.1397,57.2467,57.1008,57.1008,26042.0
2016-04-06 11:25:00,58.75,59.08,58.72,59.07,10871.0,57.1203,57.4411,57.0911,57.4314,10871.0
2016-04-06 11:30:00,59.11,59.2,59.03,59.18,21579.0,57.4703,57.5578,57.3925,57.5384,21579.0
2016-04-06 11:35:00,59.15,59.29,59.11,59.12,22682.0,57.5092,57.6453,57.4703,57.48,22682.0
2016-04-06 11:40:00,59.12,59.43,59.12,59.34,27460.0,57.48,57.7814,57.48,57.6939,27460.0
2016-04-06 11:45:00,59.33,59.38,59.22,59.22,10785.0,57.6842,57.7328,57.5772,57.5772,10785.0
2016-04-06 11:50:00,59.23,59.32,59.17,59.27,21427.0,57.587,57.6745,57.5286,57.6259,21427.0
2016-04-06 11:55:00,59.27,59.34,59.23,59.3,22631.0,57.6259,57.6939,57.587,57.655,22631.0
2016-04-06 12:00:00,59.28,59.34,59.11,59.15,20823.0,57.6356,57.6939,57.4703,57.5092,20823.0
2016-04-06 12:05:00,59.13,59.21,59.12,59.16,8809.0,57.4897,57.5675,57.48,57.5189,8809.0
2016-04-06 12:10:00,59.18,59.19,59.09,59.13,14190.0,57.5384,57.5481,57.4508,57.4897,14190.0
2016-04-06 12:15:00,59.11,59.11,58.97,59.04,9640.0,57.4703,57.4703,57.3342,57.4022,9640.0
2016-04-06 12:20:00,59.06,59.1,58.98,59.05,17781.0,57.4217,57.4606,57.3439,57.412,17781.0
2016-04-06 12:25:00,59.05,59.11,59.03,59.08,10657.0,57.412,57.4703,57.3925,57.4411,10657.0
2016-04-06 12:30:00,59.09,59.18,59.07,59.17,18372.0,57.4508,57.5384,57.4314,57.5286,18372.0
2016-04-06 12:35:00,59.17,59.19,59.03,59.03,24282.0,57.5286,57.5481,57.3925,57.3925,24282.0
2016-04-06 12:40:00,59.05,59.12,58.98,59.12,15734.0,57.412,57.48,57.3439,57.48,15734.0
2016-04-06 12:45:00,59.13,59.18,59.11,59.12,17128.0,57.4897,57.5384,57.4703,57.48,17128.0
2016-04-06 12:50:00,59.11,59.17,59.08,59.15,13086.0,57.4703,57.5286,57.4411,57.5092,13086.0
2016-04-06 12:55:00,59.15,59.15,59.0,59.07,13094.0,57.5092,57.5092,57.3633,57.4314,13094.0
2016-04-06 13:00:00,59.11,59.18,59.06,59.07,22337.0,57.4703,57.5384,57.4217,57.4314,22337.0
2016-04-06 13:05:00,59.12,59.35,59.09,59.3,14850.0,57.48,57.7036,57.4508,57.655,14850.0
2016-04-06 13:10:00,59.36,59.53,59.36,59.48,10992.0,57.7134,57.8786,57.7134,57.83,10992.0
2016-04-06 13:15:00,59.5,59.56,59.43,59.49,64669.0,57.8495,57.9078,57.7814,57.8398,64669.0
2016-04-06 13:20:00,59.46,59.54,59.36,59.36,15353.0,57.8106,57.8884,57.7134,57.7134,15353.0
2016-04-06 13:25:00,59.38,59.48,59.27,59.33,9187.0,57.7328,57.83,57.6259,57.6842,9187.0
2016-04-06 13:30:00,59.33,59.43,59.29,59.43,7600.0,57.6842,57.7814,57.6453,57.7814,7600.0
2016-04-06 13:35:00,59.43,59.47,59.43,59.47,9400.0,57.7814,57.8203,57.7814,57.8203,9400.0
2016-04-06 13:40:00,59.48,59.57,59.47,59.48,18452.0,57.83,57.9175,57.8203,57.83,18452.0
2016-04-06 13:45:00,59.48,59.55,59.45,59.5,11800.0,57.83,57.8981,57.8009,57.8495,11800.0
2016-04-06 13:50:00,59.5,59.51,59.4,59.41,9975.0,57.8495,57.8592,57.7522,57.762,9975.0
2016-04-06 13:55:00,59.4,59.47,59.23,59.23,12466.0,57.7522,57.8203,57.587,57.587,12466.0
2016-04-06 14:00:00,59.25,59.27,58.82,58.84,34575.0,57.6064,57.6259,57.1883,57.2078,34575.0
2016-04-06 14:05:00,58.85,59.02,58.76,58.85,14581.0,57.2175,57.3828,57.13,57.2175,14581.0
2016-04-06 14:10:00,58.86,58.86,58.68,58.74,12064.0,57.2272,57.2272,57.0522,57.1106,12064.0
2016-04-06 14:15:00,58.74,58.85,58.63,58.76,16093.0,57.1106,57.2175,57.0036,57.13,16093.0
2016-04-06 14:20:00,58.77,58.96,58.72,58.72,13462.0,57.1397,57.3245,57.0911,57.0911,13462.0
2016-04-06 14:25:00,58.71,58.76,58.63,58.75,12154.0,57.0814,57.13,57.0036,57.1203,12154.0
2016-04-06 14:30:00,58.72,58.9,58.7,58.83,11436.0,57.0911,57.2661,57.0717,57.1981,11436.0
2016-04-06 14:35:00,58.8,58.8,58.62,58.68,12830.0,57.1689,57.1689,56.9939,57.0522,12830.0
2016-04-06 14:40:00,58.72,58.82,58.71,58.72,8749.0,57.0911,57.1883,57.0814,57.0911,8749.0
2016-04-06 14:45:00,58.77,58.87,58.75,58.79,15890.0,57.1397,57.237,57.1203,57.1592,15890.0
2016-04-06 14:50:00,58.82,58.88,58.82,58.88,11191.0,57.1883,57.2467,57.1883,57.2467,11191.0
2016-04-06 14:55:00,58.89,59.03,58.89,59.02,12369.0,57.2564,57.3925,57.2564,57.3828,12369.0
2016-04-06 15:00:00,59.01,59.1,58.85,59.1,19130.0,57.3731,57.4606,57.2175,57.4606,19130.0
2016-04-06 15:05:00,59.09,59.12,59.04,59.08,23518.0,57.4508,57.48,57.4022,57.4411,23518.0
2016-04-06 15:10:00,59.09,59.12,59.01,59.06,20845.0,57.4508,57.48,57.3731,57.4217,20845.0
2016-04-06 15:15:00,59.07,59.24,59.06,59.23,22796.0,57.4314,57.5967,57.4217,57.587,22796.0
2016-04-06 15:20:00,59.25,59.26,59.1,59.11,18696.0,57.6064,57.6161,57.4606,57.4703,18696.0
2016-04-06 15:25:00,59.1,59.12,58.91,59.01,39222.0,57.4606,57.48,57.2758,57.3731,39222.0
2016-04-06 15:30:00,59.01,59.05,58.93,58.96,34244.0,57.3731,57.412,57.2953,57.3245,34244.0
2016-04-06 15:35:00,58.94,59.0,58.83,58.84,33045.0,57.305,57.3633,57.1981,57.2078,33045.0
2016-04-06 15:40:00,58.82,58.97,58.82,58.96,33747.0,57.1883,57.3342,57.1883,57.3245,33747.0
2016-04-06 15:45:00,58.97,59.01,58.94,59.0,41868.0,57.3342,57.3731,57.305,57.3633,41868.0
2016-04-06 15:50:00,59.0,59.03,58.95,58.96,65654.0,57.3633,57.3925,57.3147,57.3245,65654.0
2016-04-06 15:55:00,58.95,59.07,58.93,59.0,89134.0,57.3147,57.4314,57.2953,57.3633,89134.0
2016-04-07 09:30:00,58.27,58.84,57.98,58.76,36122.0,56.6536,57.2078,56.3716,57.13,36122.0
2016-04-07 09:35:00,58.78,59.5,58.78,59.37,34099.0,57.1494,57.8495,57.1494,57.7231,34099.0
2016-04-07 09:40:00,59.4,59.71,59.1,59.63,35779.0,57.7522,58.0536,57.4606,57.9759,35779.0
2016-04-07 09:45:00,59.57,59.64,59.0,59.06,28929.0,57.9175,57.9856,57.3633,57.4217,28929.0
2016-04-07 09:50:00,59.1,59.19,58.81,59.08,23750.0,57.4606,57.5481,57.1786,57.4411,23750.0
2016-04-07 09:55:00,59.11,59.68,59.11,59.68,12864.0,57.4703,58.0245,57.4703,58.0245,12864.0
2016-04-07 10:00:00,59.67,59.81,59.47,59.5,18248.0,58.0148,58.1509,57.8203,57.8495,18248.0
2016-04-07 10:05:00,59.58,59.68,59.33,59.4,46714.0,57.9273,58.0245,57.6842,57.7522,46714.0
2016-04-07 10:10:00,59.33,59.43,59.21,59.35,8826.0,57.6842,57.7814,57.5675,57.7036,8826.0
2016-04-07 10:15:00,59.28,59.31,59.14,59.24,12263.0,57.6356,57.6647,57.4995,57.5967,12263.0
2016-04-07 10:20:00,59.26,59.26,58.79,58.86,16782.0,57.6161,57.6161,57.1592,57.2272,16782.0
2016-04-07 10:25:00,58.86,58.91,58.51,58.57,14298.0,57.2272,57.2758,56.8869,56.9453,14298.0
2016-04-07 10:30:00,58.58,58.89,58.55,58.89,14447.0,56.955,57.2564,56.9258,57.2564,14447.0
2016-04-07 10:35:00,58.85,58.94,58.81,58.87,8045.0,57.2175,57.305,57.1786,57.237,8045.0
2016-04-07 10:40:00,58.85,58.91,58.76,58.8,7450.0,57.2175,57.2758,57.13,57.1689,7450.0
2016-04-07 10:45:00,58.78,59.06,58.76,58.95,6303.0,57.1494,57.4217,57.13,57.3147,6303.0
2016-04-07 10:50:00,58.9,58.96,58.78,58.8,16303.0,57.2661,57.3245,57.1494,57.1689,16303.0
2016-04-07 10:55:00,58.8,58.82,58.62,58.73,8785.0,57.1689,57.1883,56.9939,57.1008,8785.0
2016-04-07 11:00:00,58.73,58.76,58.46,58.54,10184.0,57.1008,57.13,56.8383,56.9161,10184.0
2016-04-07 11:05:00,58.48,58.66,58.46,58.48,15405.0,56.8578,57.0328,56.8383,56.8578,15405.0
2016-04-07 11:10:00,58.5,58.53,58.44,58.49,4351.0,56.8772,56.9064,56.8189,56.8675,4351.0
2016-04-07 11:15:00,58.49,58.5,58.39,58.4,5562.0,56.8675,56.8772,56.7703,56.78,5562.0
2016-04-07 11:20:00,58.45,58.45,58.25,58.25,10344.0,56.8286,56.8286,56.6341,56.6341,10344.0
2016-04-07 11:25:00,58.24,58.48,58.21,58.48,6450.0,56.6244,56.8578,56.5953,56.8578,6450.0
2016-04-07 11:30:00,58.42,58.66,58.42,58.58,33466.0,56.7994,57.0328,56.7994,56.955,33466.0
2016-04-07 11:35:00,58.59,58.65,58.54,58.61,13800.0,56.9647,57.0231,56.9161,56.9842,13800.0
2016-04-07 11:40:00,58.57,58.59,58.46,58.52,6533.0,56.9453,56.9647,56.8383,56.8967,6533.0
2016-04-07 11:45:00,58.57,58.64,58.52,58.64,7389.0,56.9453,57.0133,56.8967,57.0133,7389.0
2016-04-07 11:50:00,58.64,58.7,58.56,58.7,10514.0,57.0133,57.0717,56.9355,57.0717,10514.0
2016-04-07 11:55:00,58.65,58.7,58.63,58.66,9069.0,57.0231,57.0717,57.0036,57.0328,9069.0
2016-04-07 12:00:00,58.68,58.75,58.6,58.63,9408.0,57.0522,57.1203,56.9744,57.0036,9408.0
2016-04-07 12:05:00,58.65,58.68,58.6,58.67,7773.0,57.0231,57.0522,56.9744,57.0425,7773.0
2016-04-07 12:10:00,58.62,58.64,58.54,58.54,6322.0,56.9939,57.0133,56.9161,56.9161,6322.0
2016-04-07 12:15:00,58.52,58.54,58.29,58.33,10360.0,56.8967,56.9161,56.673,56.7119,10360.0
2016-04-07 12:20:00,58.34,58.39,58.3,58.34,6997.0,56.7217,56.7703,56.6828,56.7217,6997.0
2016-04-07 12:25:00,58.29,58.32,58.21,58.3,6426.0,56.673,56.7022,56.5953,56.6828,6426.0
2016-04-07 12:30:00,58.3,58.33,58.22,58.28,5932.0,56.6828,56.7119,56.605,56.6633,5932.0
2016-04-07 12:35:00,58.27,58.38,58.24,58.38,5100.0,56.6536,56.7605,56.6244,56.7605,5100.0
2016-04-07 12:40:00,58.37,58.37,58.12,58.12,8511.0,56.7508,56.7508,56.5078,56.5078,8511.0
2016-04-07 12:45:00,58.12,58.14,58.08,58.14,17276.0,56.5078,56.5272,56.4689,56.5272,17276.0
2016-04-07 12:50:00,58.15,58.18,58.11,58.15,4653.0,56.5369,56.5661,56.498,56.5369,4653.0
2016-04-07 12:55:00,58.15,58.25,58.12,58.24,11624.0,56.5369,56.6341,56.5078,56.6244,11624.0
2016-04-07 13:00:00,58.23,58.25,58.19,58.24,4950.0,56.6147,56.6341,56.5758,56.6244,4950.0
2016-04-07 13:05:00,58.25,58.25,58.2,58.25,6535.0,56.6341,56.6341,56.5855,56.6341,6535.0
2016-04-07 13:10:00,58.23,58.31,58.22,58.3,12663.0,56.6147,56.6925,56.605,56.6828,12663.0
2016-04-07 13:15:00,58.3,58.4,58.29,58.39,7737.0,56.6828,56.78,56.673,56.7703,7737.0
2016-04-07 13:20:00,58.4,58.42,58.32,58.32,10724.0,56.78,56.7994,56.7022,56.7022,10724.0
2016-04-07 13:25:00,58.31,58.37,58.29,58.37,6750.0,56.6925,56.7508,56.673,56.7508,6750.0
2016-04-07 13:30:00,58.37,58.43,58.28,58.29,12435.0,56.7508,56.8092,56.6633,56.673,12435.0
2016-04-07 13:35:00,58.31,58.42,58.3,58.41,4550.0,56.6925,56.7994,56.6828,56.7897,4550.0
2016-04-07 13:40:00,58.45,58.47,58.38,58.38,7436.0,56.8286,56.848,56.7605,56.7605,7436.0
2016-04-07 13:45:00,58.38,58.41,58.21,58.25,10441.0,56.7605,56.7897,56.5953,56.6341,10441.0
2016-04-07 13:50:00,58.25,58.26,58.06,58.08,8715.0,56.6341,56.6439,56.4494,56.4689,8715.0
2016-04-07 13:55:00,58.05,58.15,57.99,58.14,33670.0,56.4397,56.5369,56.3814,56.5272,33670.0
2016-04-07 14:00:00,58.16,58.2,58.07,58.12,29150.0,56.5466,56.5855,56.4591,56.5078,29150.0
2016-04-07 14:05:00,58.09,58.13,57.95,57.95,19490.0,56.4786,56.5175,56.3425,56.3425,19490.0
2016-04-07 14:10:00,57.91,57.91,57.82,57.84,14937.0,56.3036,56.3036,56.2161,56.2355,14937.0
2016-04-07 14:15:00,57.84,57.84,57.73,57.75,21495.0,56.2355,56.2355,56.1286,56.148,21495.0
2016-04-07 14:20:00,57.73,57.93,57.73,57.88,6308.0,56.1286,56.323,56.1286,56.2744,6308.0
2016-04-07 14:25:00,57.88,57.93,57.71,57.93,9519.0,56.2744,56.323,56.1091,56.323,9519.0
2016-04-07 14:30:00,57.95,58.0,57.93,58.0,10824.0,56.3425,56.3911,56.323,56.3911,10824.0
2016-04-07 14:35:00,58.02,58.02,57.94,57.99,7797.0,56.4105,56.4105,56.3327,56.3814,7797.0
2016-04-07 14:40:00,57.99,57.99,57.68,57.7,9012.0,56.3814,56.3814,56.08,56.0994,9012.0
2016-04-07 14:45:00,57.7,57.7,57.55,57.64,14070.0,56.0994,56.0994,55.9536,56.0411,14070.0
2016-04-07 14:50:00,57.6,57.67,57.48,57.58,16076.0,56.0022,56.0702,55.8855,55.9827,16076.0
2016-04-07 14:55:00,57.56,57.64,57.46,57.46,12254.0,55.9633,56.0411,55.8661,55.8661,12254.0
2016-04-07 15:00:00,57.47,57.53,57.45,57.5,17166.0,55.8758,55.9341,55.8563,55.905,17166.0
2016-04-07 15:05:00,57.53,57.75,57.5,57.75,30976.0,55.9341,56.148,55.905,56.148,30976.0
2016-04-07 15:10:00,57.73,57.89,57.73,57.89,11436.0,56.1286,56.2841,56.1286,56.2841,11436.0
2016-04-07 15:15:00,57.87,57.88,57.7,57.71,16923.0,56.2647,56.2744,56.0994,56.1091,16923.0
2016-04-07 15:20:00,57.73,57.83,57.73,57.79,16449.0,56.1286,56.2258,56.1286,56.1869,16449.0
2016-04-07 15:25:00,57.82,57.86,57.75,57.78,15654.0,56.2161,56.255,56.148,56.1772,15654.0
2016-04-07 15:30:00,57.78,57.89,57.72,57.87,24890.0,56.1772,56.2841,56.1189,56.2647,24890.0
2016-04-07 15:35:00,57.87,57.92,57.76,57.78,23692.0,56.2647,56.3133,56.1577,56.1772,23692.0
2016-04-07 15:40:00,57.78,57.97,57.77,57.95,58434.0,56.1772,56.3619,56.1675,56.3425,58434.0
2016-04-07 15:45:00,57.97,58.04,57.92,58.03,44450.0,56.3619,56.43,56.3133,56.4203,44450.0
2016-04-07 15:50:00,58.02,58.03,57.9,57.99,38730.0,56.4105,56.4203,56.2939,56.3814,38730.0
2016-04-07 15:55:00,57.99,58.04,57.87,57.96,127153.0,56.3814,56.43,56.2647,56.3522,127153.0
2016-04-08 09:30:00,59.01,59.5,58.89,59.04,42405.0,57.3731,57.8495,57.2564,57.4022,42405.0
2016-04-08 09:35:00,59.19,59.39,58.91,58.91,33806.0,57.5481,57.7425,57.2758,57.2758,33806.0
2016-04-08 09:40:00,58.88,59.19,58.86,59.07,52762.0,57.2467,57.5481,57.2272,57.4314,52762.0
2016-04-08 09:45:00,59.11,59.28,59.1,59.22,36190.0,57.4703,57.6356,57.4606,57.5772,36190.0
2016-04-08 09:50:00,59.27,59.47,59.15,59.21,36434.0,57.6259,57.8203,57.5092,57.5675,36434.0
2016-04-08 09:55:00,59.18,59.48,59.04,59.43,23304.0,57.5384,57.83,57.4022,57.7814,23304.0
2016-04-08 10:00:00,59.46,59.89,59.37,59.84,70910.0,57.8106,58.2287,57.7231,58.18,70910.0
2016-04-08 10:05:00,59.81,59.95,59.75,59.89,11905.0,58.1509,58.287,58.0925,58.2287,11905.0
2016-04-08 10:10:00,59.87,59.88,59.69,59.82,10900.0,58.2092,58.2189,58.0342,58.1606,10900.0
2016-04-08 10:15:00,59.8,60.06,59.8,59.94,24554.0,58.1412,58.3939,58.1412,58.2773,24554.0
2016-04-08 10:20:00,59.99,60.04,59.9,59.96,16651.0,58.3259,58.3745,58.2384,58.2967,16651.0
2016-04-08 10:25:00,59.99,60.02,59.84,59.96,9394.0,58.3259,58.355,58.18,58.2967,9394.0
2016-04-08 10:30:00,59.97,60.03,59.91,60.0,22784.0,58.3064,58.3648,58.2481,58.3356,22784.0
2016-04-08 10:35:00,60.03,60.12,60.0,60.0,17141.0,58.3648,58.4523,58.3356,58.3356,17141.0
2016-04-08 10:40:00,60.0,60.08,59.98,60.02,20199.0,58.3356,58.4134,58.3162,58.355,20199.0
2016-04-08 10:45:00,59.96,60.15,59.96,60.1,19398.0,58.2967,58.4814,58.2967,58.4328,19398.0
2016-04-08 10:50:00,60.1,60.13,60.0,60.01,15689.0,58.4328,58.462,58.3356,58.3453,15689.0
2016-04-08 10:55:00,60.03,60.07,59.93,59.96,9300.0,58.3648,58.4037,58.2675,58.2967,9300.0
2016-04-08 11:00:00,59.94,60.03,59.94,60.03,7030.0,58.2773,58.3648,58.2773,58.3648,7030.0
2016-04-08 11:05:00,60.04,60.11,59.95,59.99,14947.0,58.3745,58.4426,58.287,58.3259,14947.0
2016-04-08 11:10:00,60.01,60.05,59.79,59.8,8654.0,58.3453,58.3842,58.1314,58.1412,8654.0
2016-04-08 11:15:00,59.82,59.9,59.78,59.83,6000.0,58.1606,58.2384,58.1217,58.1703,6000.0
2016-04-08 11:20:00,59.81,59.87,59.57,59.6,21807.0,58.1509,58.2092,57.9175,57.9467,21807.0
2016-04-08 11:25:00,59.59,59.68,59.54,59.68,6998.0,57.937,58.0245,57.8884,58.0245,6998.0
2016-04-08 11:30:00,59.65,59.65,59.42,59.48,10378.0,57.9953,57.9953,57.7717,57.83,10378.0
2016-04-08 11:35:00,59.48,59.48,59.19,59.19,8350.0,57.83,57.83,57.5481,57.5481,8350.0
2016-04-08 11:40:00,59.2,59.2,59.1,59.16,15498.0,57.5578,57.5578,57.4606,57.5189,15498.0
2016-04-08 11:45:00,59.15,59.19,58.99,59.03,9900.0,57.5092,57.5481,57.3536,57.3925,9900.0
2016-04-08 11:50:00,59.01,59.06,58.87,59.03,13193.0,57.3731,57.4217,57.237,57.3925,13193.0
2016-04-08 11:55:00,59.03,59.2,59.0,59.17,11888.0,57.3925,57.5578,57.3633,57.5286,11888.0
2016-04-08 12:00:00,59.17,59.3,59.17,59.18,10589.0,57.5286,57.655,57.5286,57.5384,10589.0
2016-04-08 12:05:00,59.17,59.24,59.17,59.22,6416.0,57.5286,57.5967,57.5286,57.5772,6416.0
2016-04-08 12:10:00,59.24,59.45,59.24,59.45,5343.0,57.5967,57.8009,57.5967,57.8009,5343.0
2016-04-08 12:15:00,59.41,59.42,59.24,59.24,6752.0,57.762,57.7717,57.5967,57.5967,6752.0
2016-04-08 12:20:00,59.23,59.28,59.19,59.28,9172.0,57.587,57.6356,57.5481,57.6356,9172.0
2016-04-08 12:25:00,59.25,59.29,59.17,59.19,6300.0,57.6064,57.6453,57.5286,57.5481,6300.0
2016-04-08 12:30:00,59.16,59.19,59.02,59.19,9719.0,57.5189,57.5481,57.3828,57.5481,9719.0
2016-04-08 12:35:00,59.22,59.3,59.21,59.26,8153.0,57.5772,57.655,57.5675,57.6161,8153.0
2016-04-08 12:40:00,59.22,59.37,59.21,59.37,9794.0,57.5772,57.7231,57.5675,57.7231,9794.0
2016-04-08 12:45:00,59.39,59.39,59.29,59.38,8054.0,57.7425,57.7425,57.6453,57.7328,8054.0
2016-04-08 12:50:00,59.41,59.43,59.34,59.4,5173.0,57.762,57.7814,57.6939,57.7522,5173.0
2016-04-08 12:55:00,59.42,59.48,59.4,59.48,5175.0,57.7717,57.83,57.7522,57.83,5175.0
2016-04-08 13:00:00,59.48,59.49,59.38,59.4,6128.0,57.83,57.8398,57.7328,57.7522,6128.0
2016-04-08 13:05:00,59.42,59.47,59.36,59.37,4946.0,57.7717,57.8203,57.7134,57.7231,4946.0
2016-04-08 13:10:00,59.35,59.45,59.32,59.4,6400.0,57.7036,57.8009,57.6745,57.7522,6400.0
2016-04-08 13:15:00,59.38,59.4,59.23,59.27,4798.0,57.7328,57.7522,57.587,57.6259,4798.0
2016-04-08 13:20:00,59.23,59.4,59.19,59.34,4850.0,57.587,57.7522,57.5481,57.6939,4850.0
2016-04-08 13:25:00,59.32,59.34,59.14,59.24,8765.0,57.6745,57.6939,57.4995,57.5967,8765.0
2016-04-08 13:30:00,59.16,59.45,59.16,59.45,3501.0,57.5189,57.8009,57.5189,57.8009,3501.0
2016-04-08 13:35:00,59.45,59.56,59.43,59.5,8055.0,57.8009,57.9078,57.7814,57.8495,8055.0
2016-04-08 13:40:00,59.51,59.63,59.48,59.54,6196.0,57.8592,57.9759,57.83,57.8884,6196.0
2016-04-08 13:45:00,59.55,59.61,59.53,59.53,4500.0,57.8981,57.9564,57.8786,57.8786,4500.0
2016-04-08 13:50:00,59.52,59.6,59.5,59.57,6231.0,57.8689,57.9467,57.8495,57.9175,6231.0
2016-04-08 13:55:00,59.58,59.58,59.48,59.53,9555.0,57.9273,57.9273,57.83,57.8786,9555.0
2016-04-08 14:00:00,59.56,59.56,59.38,59.38,5400.0,57.9078,57.9078,57.7328,57.7328,5400.0
2016-04-08 14:05:00,59.37,59.48,59.35,59.48,8619.0,57.7231,57.83,57.7036,57.83,8619.0
2016-04-08 14:10:00,59.46,59.55,59.44,59.44,10424.0,57.8106,57.8981,57.7911,57.7911,10424.0
2016-04-08 14:15:00,59.42,59.44,59.37,59.39,20257.0,57.7717,57.7911,57.7231,57.7425,20257.0
2016-04-08 14:20:00,59.39,59.39,59.29,59.29,7313.0,57.7425,57.7425,57.6453,57.6453,7313.0
2016-04-08 14:25:00,59.28,59.35,59.26,59.31,8930.0,57.6356,57.7036,57.6161,57.6647,8930.0
2016-04-08 14:30:00,59.34,59.34,59.27,59.34,5213.0,57.6939,57.6939,57.6259,57.6939,5213.0
2016-04-08 14:35:00,59.35,59.44,59.33,59.38,7990.0,57.7036,57.7911,57.6842,57.7328,7990.0
2016-04-08 14:40:00,59.37,59.44,59.35,59.36,5900.0,57.7231,57.7911,57.7036,57.7134,5900.0
2016-04-08 14:45:00,59.34,59.4,59.34,59.37,5494.0,57.6939,57.7522,57.6939,57.7231,5494.0
2016-04-08 14:50:00,59.39,59.39,59.31,59.31,6695.0,57.7425,57.7425,57.6647,57.6647,6695.0
2016-04-08 14:55:00,59.3,59.3,59.2,59.25,10238.0,57.655,57.655,57.5578,57.6064,10238.0
2016-04-08 15:00:00,59.24,59.3,59.24,59.3,9432.0,57.5967,57.655,57.5967,57.655,9432.0
2016-04-08 15:05:00,59.31,59.33,59.12,59.13,14914.0,57.6647,57.6842,57.48,57.4897,14914.0
2016-04-08 15:10:00,59.13,59.25,59.11,59.25,11540.0,57.4897,57.6064,57.4703,57.6064,11540.0
2016-04-08 15:15:00,59.25,59.29,59.2,59.25,9496.0,57.6064,57.6453,57.5578,57.6064,9496.0
2016-04-08 15:20:00,59.22,59.4,59.21,59.4,9601.0,57.5772,57.7522,57.5675,57.7522,9601.0
2016-04-08 15:25:00,59.42,59.42,59.36,59.4,10600.0,57.7717,57.7717,57.7134,57.7522,10600.0
2016-04-08 15:30:00,59.38,59.38,59.2,59.23,16529.0,57.7328,57.7328,57.5578,57.587,16529.0
2016-04-08 15:35:00,59.23,59.37,59.22,59.34,20143.0,57.587,57.7231,57.5772,57.6939,20143.0
2016-04-08 15:40:00,59.36,59.39,59.3,59.39,21153.0,57.7134,57.7425,57.655,57.7425,21153.0
2016-04-08 15:45:00,59.39,59.4,59.34,59.36,36504.0,57.7425,57.7522,57.6939,57.7134,36504.0
2016-04-08 15:50:00,59.35,59.4,59.29,59.39,42513.0,57.7036,57.7522,57.6453,57.7425,42513.0
2016-04-08 15:55:00,59.39,59.49,59.34,59.49,67201.0,57.7425,57.8398,57.6939,57.8398,67201.0
2016-04-11 09:30:00,59.88,60.62,59.55,60.13,47708.0,58.2189,58.9384,57.8981,58.462,47708.0
2016-04-11 09:35:00,60.25,60.57,60.21,60.57,23722.0,58.5787,58.8898,58.5398,58.8898,23722.0
2016-04-11 09:40:00,60.5,60.56,60.21,60.32,21134.0,58.8217,58.8801,58.5398,58.6467,21134.0
2016-04-11 09:45:00,60.4,60.64,60.29,60.5,21700.0,58.7245,58.9579,58.6176,58.8217,21700.0
2016-04-11 09:50:00,60.5,60.63,60.41,60.5,26820.0,58.8217,58.9481,58.7342,58.8217,26820.0
2016-04-11 09:55:00,60.5,60.58,60.4,60.47,10739.0,58.8217,58.8995,58.7245,58.7926,10739.0
2016-04-11 10:00:00,60.49,60.59,60.44,60.5,20335.0,58.812,58.9092,58.7634,58.8217,20335.0
2016-04-11 10:05:00,60.5,60.74,60.5,60.58,15536.0,58.8217,59.0551,58.8217,58.8995,15536.0
2016-04-11 10:10:00,60.61,60.82,60.61,60.77,13849.0,58.9287,59.1329,58.9287,59.0842,13849.0
2016-04-11 10:15:00,60.77,60.88,60.68,60.77,44141.0,59.0842,59.1912,58.9967,59.0842,44141.0
2016-04-11 10:20:00,60.74,60.94,60.68,60.9,22816.0,59.0551,59.2495,58.9967,59.2106,22816.0
2016-04-11 10:25:00,60.89,60.95,60.82,60.85,10550.0,59.2009,59.2593,59.1329,59.162,10550.0
2016-04-11 10:30:00,60.87,60.95,60.83,60.87,9650.0,59.1815,59.2593,59.1426,59.1815,9650.0
2016-04-11 10:35:00,60.85,60.99,60.75,60.98,12132.0,59.162,59.2981,59.0648,59.2884,12132.0
2016-04-11 10:40:00,60.99,60.99,60.67,60.88,17171.0,59.2981,59.2981,58.987,59.1912,17171.0
2016-04-11 10:45:00,60.84,60.84,60.73,60.84,14094.0,59.1523,59.1523,59.0454,59.1523,14094.0
2016-04-11 10:50:00,60.81,60.92,60.78,60.86,7148.0,59.1231,59.2301,59.094,59.1717,7148.0
2016-04-11 10:55:00,60.9,60.93,60.57,60.58,11528.0,59.2106,59.2398,58.8898,58.8995,11528.0
2016-04-11 11:00:00,60.55,60.56,60.32,60.43,16924.0,58.8703,58.8801,58.6467,58.7537,16924.0
2016-04-11 11:05:00,60.4,60.42,60.26,60.38,11307.0,58.7245,58.744,58.5884,58.7051,11307.0
2016-04-11 11:10:00,60.38,60.43,60.15,60.15,8621.0,58.7051,58.7537,58.4814,58.4814,8621.0
2016-04-11 11:15:00,60.18,60.19,60.03,60.08,10862.0,58.5106,58.5203,58.3648,58.4134,10862.0
2016-04-11 11:20:00,60.07,60.22,60.07,60.19,4300.0,58.4037,58.5495,58.4037,58.5203,4300.0
2016-04-11 11:25:00,60.19,60.27,60.05,60.21,10310.0,58.5203,58.5981,58.3842,58.5398,10310.0
2016-04-11 11:30:00,60.21,60.21,59.86,59.88,10554.0,58.5398,58.5398,58.1995,58.2189,10554.0
2016-04-11 11:35:00,59.85,59.95,59.73,59.73,21014.0,58.1898,58.287,58.0731,58.0731,21014.0
2016-04-11 11:40:00,59.72,59.9,59.66,59.77,21083.0,58.0634,58.2384,58.005,58.112,21083.0
2016-04-11 11:45:00,59.77,59.79,59.59,59.76,13837.0,58.112,58.1314,57.937,58.1023,13837.0
2016-04-11 11:50:00,59.8,59.8,59.68,59.75,5524.0,58.1412,58.1412,58.0245,58.0925,5524.0
2016-04-11 11:55:00,59.71,60.02,59.71,60.02,4356.0,58.0536,58.355,58.0536,58.355,4356.0
2016-04-11 12:00:00,60.0,60.15,59.9,60.11,8757.0,58.3356,58.4814,58.2384,58.4426,8757.0
2016-04-11 12:05:00,60.13,60.19,60.06,60.15,13912.0,58.462,58.5203,58.3939,58.4814,13912.0
2016-04-11 12:10:00,60.17,60.36,60.16,60.35,15824.0,58.5009,58.6856,58.4912,58.6759,15824.0
2016-04-11 12:15:00,60.35,60.4,60.27,60.39,12254.0,58.6759,58.7245,58.5981,58.7148,12254.0
2016-04-11 12:20:00,60.4,60.52,60.32,60.52,11604.0,58.7245,58.8412,58.6467,58.8412,11604.0
2016-04-11 12:25:00,60.53,60.56,60.47,60.5,17756.0,58.8509,58.8801,58.7926,58.8217,17756.0
2016-04-11 12:30:00,60.45,60.47,60.27,60.27,5550.0,58.7731,58.7926,58.5981,58.5981,5550.0
2016-04-11 12:35:00,60.16,60.23,60.14,60.14,4388.0,58.4912,58.5592,58.4717,58.4717,4388.0
2016-04-11 12:40:00,60.12,60.24,60.12,60.19,5179.0,58.4523,58.5689,58.4523,58.5203,5179.0
2016-04-11 12:45:00,60.2,60.4,60.11,60.35,4250.0,58.5301,58.7245,58.4426,58.6759,4250.0
2016-04-11 12:50:00,60.33,60.35,60.27,60.31,7600.0,58.6564,58.6759,58.5981,58.637,7600.0
2016-04-11 12:55:00,60.32,60.37,60.28,60.29,4235.0,58.6467,58.6953,58.6078,58.6176,4235.0
2016-04-11 13:00:00,60.31,60.31,60.22,60.22,6300.0,58.637,58.637,58.5495,58.5495,6300.0
2016-04-11 13:05:00,60.22,60.39,60.22,60.39,5850.0,58.5495,58.7148,58.5495,58.7148,5850.0
2016-04-11 13:10:00,60.39,60.5,60.37,60.49,15851.0,58.7148,58.8217,58.6953,58.812,15851.0
2016-04-11 13:15:00,60.5,60.5,60.42,60.42,4150.0,58.8217,58.8217,58.744,58.744,4150.0
2016-04-11 13:20:00,60.42,60.47,60.37,60.45,6173.0,58.744,58.7926,58.6953,58.7731,6173.0
2016-04-11 13:25:00,60.41,60.46,60.29,60.32,7800.0,58.7342,58.7828,58.6176,58.6467,7800.0
2016-04-11 13:30:00,60.29,60.35,60.27,60.27,4800.0,58.6176,58.6759,58.5981,58.5981,4800.0
2016-04-11 13:35:00,60.27,60.38,60.17,60.17,13601.0,58.5981,58.7051,58.5009,58.5009,13601.0
2016-04-11 13:40:00,60.17,60.31,60.16,60.29,3480.0,58.5009,58.637,58.4912,58.6176,3480.0
2016-04-11 13:45:00,60.25,60.32,60.21,60.26,5400.0,58.5787,58.6467,58.5398,58.5884,5400.0
2016-04-11 13:50:00,60.28,60.31,60.15,60.15,4050.0,58.6078,58.637,58.4814,58.4814,4050.0
2016-04-11 13:55:00,60.18,60.22,60.12,60.19,5501.0,58.5106,58.5495,58.4523,58.5203,5501.0
2016-04-11 14:00:00,60.17,60.35,60.17,60.26,21129.0,58.5009,58.6759,58.5009,58.5884,21129.0
2016-04-11 14:05:00,60.27,60.34,60.19,60.27,24153.0,58.5981,58.6662,58.5203,58.5981,24153.0
2016-04-11 14:10:00,60.27,60.33,60.25,60.26,43005.0,58.5981,58.6564,58.5787,58.5884,43005.0
2016-04-11 14:15:00,60.26,60.41,60.19,60.37,27814.0,58.5884,58.7342,58.5203,58.6953,27814.0
2016-04-11 14:20:00,60.38,60.45,60.34,60.4,16417.0,58.7051,58.7731,58.6662,58.7245,16417.0
2016-04-11 14:25:00,60.43,60.46,60.3,60.33,21311.0,58.7537,58.7828,58.6273,58.6564,21311.0
2016-04-11 14:30:00,60.31,60.36,60.22,60.24,4857.0,58.637,58.6856,58.5495,58.5689,4857.0
2016-04-11 14:35:00,60.23,60.42,60.22,60.42,6156.0,58.5592,58.744,58.5495,58.744,6156.0
2016-04-11 14:40:00,60.41,60.42,60.3,60.35,6242.0,58.7342,58.744,58.6273,58.6759,6242.0
2016-04-11 14:45:00,60.32,60.39,60.26,60.38,7472.0,58.6467,58.7148,58.5884,58.7051,7472.0
2016-04-11 14:50:00,60.33,60.42,60.19,60.37,11125.0,58.6564,58.744,58.5203,58.6953,11125.0
2016-04-11 14:55:00,60.37,60.37,60.28,60.35,7438.0,58.6953,58.6953,58.6078,58.6759,7438.0
2016-04-11 15:00:00,60.35,60.35,60.14,60.23,13147.0,58.6759,58.6759,58.4717,58.5592,13147.0
2016-04-11 15:05:00,60.21,60.21,60.08,60.12,4387.0,58.5398,58.5398,58.4134,58.4523,4387.0
2016-04-11 15:10:00,60.11,60.14,60.05,60.09,5987.0,58.4426,58.4717,58.3842,58.4231,5987.0
2016-04-11 15:15:00,60.09,60.09,60.03,60.06,8228.0,58.4231,58.4231,58.3648,58.3939,8228.0
2016-04-11 15:20:00,60.04,60.05,59.98,60.01,6900.0,58.3745,58.3842,58.3162,58.3453,6900.0
2016-04-11 15:25:00,60.0,60.06,59.91,59.91,12304.0,58.3356,58.3939,58.2481,58.2481,12304.0
2016-04-11 15:30:00,59.93,59.95,59.86,59.87,13134.0,58.2675,58.287,58.1995,58.2092,13134.0
2016-04-11 15:35:00,59.89,59.91,59.8,59.8,19924.0,58.2287,58.2481,58.1412,58.1412,19924.0
2016-04-11 15:40:00,59.81,59.85,59.71,59.77,19776.0,58.1509,58.1898,58.0536,58.112,19776.0
2016-04-11 15:45:00,59.76,59.78,59.62,59.7,49673.0,58.1023,58.1217,57.9661,58.0439,49673.0
2016-04-11 15:50:00,59.69,59.73,59.63,59.69,40992.0,58.0342,58.0731,57.9759,58.0342,40992.0
2016-04-11 15:55:00,59.69,59.74,59.57,59.59,79430.0,58.0342,58.0828,57.9175,57.937,79430.0
2016-04-12 09:30:00,59.71,60.2,59.71,59.89,15108.0,58.0536,58.5301,58.0536,58.2287,15108.0
2016-04-12 09:35:00,59.82,59.93,59.55,59.75,11435.0,58.1606,58.2675,57.8981,58.0925,11435.0
2016-04-12 09:40:00,59.83,60.0,59.82,59.91,3850.0,58.1703,58.3356,58.1606,58.2481,3850.0
2016-04-12 09:45:00,60.0,60.25,59.89,59.96,5550.0,58.3356,58.5787,58.2287,58.2967,5550.0
2016-04-12 09:50:00,59.92,59.92,59.53,59.61,9042.0,58.2578,58.2578,57.8786,57.9564,9042.0
2016-04-12 09:55:00,59.57,59.67,59.41,59.64,15649.0,57.9175,58.0148,57.762,57.9856,15649.0
2016-04-12 10:00:00,59.69,59.69,59.36,59.46,11580.0,58.0342,58.0342,57.7134,57.8106,11580.0
2016-04-12 10:05:00,59.49,59.49,59.0,59.16,19150.0,57.8398,57.8398,57.3633,57.5189,19150.0
2016-04-12 10:10:00,59.13,59.25,59.05,59.09,6803.0,57.4897,57.6064,57.412,57.4508,6803.0
2016-04-12 10:15:00,59.09,59.16,58.91,59.02,11263.0,57.4508,57.5189,57.2758,57.3828,11263.0
2016-04-12 10:20:00,59.03,59.03,58.72,58.79,20190.0,57.3925,57.3925,57.0911,57.1592,20190.0
2016-04-12 10:25:00,58.8,58.99,58.8,58.92,4919.0,57.1689,57.3536,57.1689,57.2856,4919.0
2016-04-12 10:30:00,58.96,59.35,58.96,59.06,21031.0,57.3245,57.7036,57.3245,57.4217,21031.0
2016-04-12 10:35:00,59.1,59.25,58.97,59.04,7750.0,57.4606,57.6064,57.3342,57.4022,7750.0
2016-04-12 10:40:00,59.1,59.26,59.05,59.26,8850.0,57.4606,57.6161,57.412,57.6161,8850.0
2016-04-12 10:45:00,59.26,59.31,59.15,59.24,10471.0,57.6161,57.6647,57.5092,57.5967,10471.0
2016-04-12 10:50:00,59.2,59.57,59.19,59.54,8197.0,57.5578,57.9175,57.5481,57.8884,8197.0
2016-04-12 10:55:00,59.59,59.84,59.59,59.81,9138.0,57.937,58.18,57.937,58.1509,9138.0
2016-04-12 11:00:00,59.8,59.81,59.65,59.65,12093.0,58.1412,58.1509,57.9953,57.9953,12093.0
2016-04-12 11:05:00,59.68,59.84,59.64,59.84,7180.0,58.0245,58.18,57.9856,58.18,7180.0
2016-04-12 11:10:00,59.83,59.86,59.74,59.8,7950.0,58.1703,58.1995,58.0828,58.1412,7950.0
2016-04-12 11:15:00,59.78,59.92,59.77,59.92,11903.0,58.1217,58.2578,58.112,58.2578,11903.0
2016-04-12 11:20:00,60.01,60.03,59.88,59.89,8900.0,58.3453,58.3648,58.2189,58.2287,8900.0
2016-04-12 11:25:00,59.9,59.96,59.79,59.94,26650.0,58.2384,58.2967,58.1314,58.2773,26650.0
2016-04-12 11:30:00,59.95,59.98,59.79,59.86,7543.0,58.287,58.3162,58.1314,58.1995,7543.0
2016-04-12 11:35:00,59.85,59.94,59.84,59.93,3100.0,58.1898,58.2773,58.18,58.2675,3100.0
2016-04-12 11:40:00,59.98,60.02,59.92,59.98,9318.0,58.3162,58.355,58.2578,58.3162,9318.0
2016-04-12 11:45:00,59.94,60.07,59.94,59.94,5110.0,58.2773,58.4037,58.2773,58.2773,5110.0
2016-04-12 11:50:00,59.88,59.98,59.87,59.95,10676.0,58.2189,58.3162,58.2092,58.287,10676.0
2016-04-12 11:55:00,59.95,59.95,59.88,59.89,5400.0,58.287,58.287,58.2189,58.2287,5400.0
2016-04-12 12:00:00,59.9,59.91,59.75,59.76,8060.0,58.2384,58.2481,58.0925,58.1023,8060.0
2016-04-12 12:05:00,59.78,59.84,59.74,59.75,4236.0,58.1217,58.18,58.0828,58.0925,4236.0
2016-04-12 12:10:00,59.76,59.86,59.75,59.78,5862.0,58.1023,58.1995,58.0925,58.1217,5862.0
2016-04-12 12:15:00,59.77,59.94,59.77,59.92,3800.0,58.112,58.2773,58.112,58.2578,3800.0
2016-04-12 12:20:00,59.96,60.06,59.95,60.01,6706.0,58.2967,58.3939,58.287,58.3453,6706.0
2016-04-12 12:25:00,60.0,60.05,59.97,60.02,5000.0,58.3356,58.3842,58.3064,58.355,5000.0
2016-04-12 12:30:00,60.0,60.07,59.91,59.91,10715.0,58.3356,58.4037,58.2481,58.2481,10715.0
2016-04-12 12:35:00,59.92,59.99,59.89,59.95,5551.0,58.2578,58.3259,58.2287,58.287,5551.0
2016-04-12 12:40:00,59.96,60.0,59.89,59.93,2700.0,58.2967,58.3356,58.2287,58.2675,2700.0
2016-04-12 12:45:00,59.86,59.95,59.85,59.88,4052.0,58.1995,58.287,58.1898,58.2189,4052.0
2016-04-12 12:50:00,59.86,60.06,59.86,60.06,6612.0,58.1995,58.3939,58.1995,58.3939,6612.0
2016-04-12 12:55:00,60.04,60.05,59.93,59.95,3800.0,58.3745,58.3842,58.2675,58.287,3800.0
2016-04-12 13:00:00,59.88,59.93,59.84,59.91,5399.0,58.2189,58.2675,58.18,58.2481,5399.0
2016-04-12 13:05:00,59.9,59.93,59.83,59.84,8000.0,58.2384,58.2675,58.1703,58.18,8000.0
2016-04-12 13:10:00,59.86,59.88,59.58,59.66,4598.0,58.1995,58.2189,57.9273,58.005,4598.0
2016-04-12 13:15:00,59.67,59.75,59.61,59.75,2670.0,58.0148,58.0925,57.9564,58.0925,2670.0
2016-04-12 13:20:00,59.8,59.88,59.77,59.85,3884.0,58.1412,58.2189,58.112,58.1898,3884.0
2016-04-12 13:25:00,59.87,59.92,59.83,59.89,1331.0,58.2092,58.2578,58.1703,58.2287,1331.0
2016-04-12 13:30:00,59.9,60.03,59.88,59.96,17158.0,58.2384,58.3648,58.2189,58.2967,17158.0
2016-04-12 13:35:00,59.91,59.96,59.88,59.88,2100.0,58.2481,58.2967,58.2189,58.2189,2100.0
2016-04-12 13:40:00,59.89,59.93,59.85,59.93,3878.0,58.2287,58.2675,58.1898,58.2675,3878.0
2016-04-12 13:45:00,59.9,59.95,59.89,59.95,5765.0,58.2384,58.287,58.2287,58.287,5765.0
2016-04-12 13:50:00,59.94,59.96,59.82,59.85,4225.0,58.2773,58.2967,58.1606,58.1898,4225.0
2016-04-12 13:55:00,59.82,60.0,59.78,60.0,3978.0,58.1606,58.3356,58.1217,58.3356,3978.0
2016-04-12 14:00:00,59.95,60.01,59.92,60.01,4943.0,58.287,58.3453,58.2578,58.3453,4943.0
2016-04-12 14:05:00,60.03,60.03,59.86,59.94,8102.0,58.3648,58.3648,58.1995,58.2773,8102.0
2016-04-12 14:10:00,59.93,60.03,59.91,59.99,4900.0,58.2675,58.3648,58.2481,58.3259,4900.0
2016-04-12 14:15:00,59.95,60.0,59.87,59.87,7427.0,58.287,58.3356,58.2092,58.2092,7427.0
2016-04-12 14:20:00,59.87,59.88,59.8,59.82,3679.0,58.2092,58.2189,58.1412,58.1606,3679.0
2016-04-12 14:25:00,59.81,59.82,59.76,59.8,12401.0,58.1509,58.1606,58.1023,58.1412,12401.0
2016-04-12 14:30:00,59.76,59.86,59.76,59.83,12940.0,58.1023,58.1995,58.1023,58.1703,12940.0
2016-04-12 14:35:00,59.84,59.98,59.84,59.96,21237.0,58.18,58.3162,58.18,58.2967,21237.0
2016-04-12 14:40:00,59.97,60.05,59.95,60.0,8031.0,58.3064,58.3842,58.287,58.3356,8031.0
2016-04-12 14:45:00,60.01,60.05,59.97,59.97,5631.0,58.3453,58.3842,58.3064,58.3064,5631.0
2016-04-12 14:50:00,60.02,60.09,60.02,60.08,13309.0,58.355,58.4231,58.355,58.4134,13309.0
2016-04-12 14:55:00,60.08,60.08,59.96,60.04,9165.0,58.4134,58.4134,58.2967,58.3745,9165.0
2016-04-12 15:00:00,60.04,60.18,60.02,60.18,22594.0,58.3745,58.5106,58.355,58.5106,22594.0
2016-04-12 15:05:00,60.19,60.23,60.16,60.2,17504.0,58.5203,58.5592,58.4912,58.5301,17504.0
2016-04-12 15:10:00,60.21,60.28,60.19,60.22,5826.0,58.5398,58.6078,58.5203,58.5495,5826.0
2016-04-12 15:15:00,60.22,60.25,60.2,60.24,11283.0,58.5495,58.5787,58.5301,58.5689,11283.0
2016-04-12 15:20:00,60.26,60.26,60.03,60.05,15991.0,58.5884,58.5884,58.3648,58.3842,15991.0
2016-04-12 15:25:00,60.07,60.12,60.04,60.07,9350.0,58.4037,58.4523,58.3745,58.4037,9350.0
2016-04-12 15:30:00,60.05,60.15,60.03,60.14,8876.0,58.3842,58.4814,58.3648,58.4717,8876.0
2016-04-12 15:35:00,60.13,60.13,59.91,59.93,12820.0,58.462,58.462,58.2481,58.2675,12820.0
2016-04-12 15:40:00,59.92,60.03,59.89,59.92,14160.0,58.2578,58.3648,58.2287,58.2578,14160.0
2016-04-12 15:45:00,59.92,59.97,59.9,59.91,13808.0,58.2578,58.3064,58.2384,58.2481,13808.0
2016-04-12 15:50:00,59.9,59.97,59.87,59.94,33979.0,58.2384,58.3064,58.2092,58.2773,33979.0
2016-04-12 15:55:00,59.93,60.0,59.91,59.96,42742.0,58.2675,58.3356,58.2481,58.2967,42742.0
2016-04-13 09:30:00,60.82,60.87,60.33,60.58,27654.0,59.1329,59.1815,58.6564,58.8995,27654.0
2016-04-13 09:35:00,60.57,60.75,60.55,60.75,41403.0,58.8898,59.0648,58.8703,59.0648,41403.0
2016-04-13 09:40:00,60.76,60.83,60.45,60.71,17673.0,59.0745,59.1426,58.7731,59.0259,17673.0
2016-04-13 09:45:00,60.71,60.75,60.57,60.59,17410.0,59.0259,59.0648,58.8898,58.9092,17410.0
2016-04-13 09:50:00,60.53,60.74,60.32,60.74,10799.0,58.8509,59.0551,58.6467,59.0551,10799.0
2016-04-13 09:55:00,60.72,60.81,60.64,60.75,13900.0,59.0356,59.1231,58.9579,59.0648,13900.0
2016-04-13 10:00:00,60.79,60.94,60.76,60.92,16137.0,59.1037,59.2495,59.0745,59.2301,16137.0
2016-04-13 10:05:00,60.92,61.0,60.82,60.82,8692.0,59.2301,59.3079,59.1329,59.1329,8692.0
2016-04-13 10:10:00,60.86,61.03,60.86,61.01,23511.0,59.1717,59.337,59.1717,59.3176,23511.0
2016-04-13 10:15:00,60.96,61.15,60.91,61.09,27913.0,59.269,59.4537,59.2204,59.3954,27913.0
2016-04-13 10:20:00,61.11,61.14,60.95,61.08,14299.0,59.4148,59.444,59.2593,59.3856,14299.0
2016-04-13 10:25:00,61.08,61.15,61.02,61.06,9700.0,59.3856,59.4537,59.3273,59.3662,9700.0
2016-04-13 10:30:00,61.08,61.14,60.86,60.93,7800.0,59.3856,59.444,59.1717,59.2398,7800.0
2016-04-13 10:35:00,60.97,60.97,60.5,60.81,40290.0,59.2787,59.2787,58.8217,59.1231,40290.0
2016-04-13 10:40:00,60.82,61.12,60.82,61.12,16589.0,59.1329,59.4245,59.1329,59.4245,16589.0
2016-04-13 10:45:00,61.12,61.24,61.12,61.18,20466.0,59.4245,59.5412,59.4245,59.4829,20466.0
2016-04-13 10:50:00,61.22,61.42,61.22,61.41,6212.0,59.5218,59.7162,59.5218,59.7065,6212.0
2016-04-13 10:55:00,61.43,61.47,61.08,61.08,61212.0,59.7259,59.7648,59.3856,59.3856,61212.0
2016-04-13 11:00:00,61.03,61.24,61.03,61.16,10380.0,59.337,59.5412,59.337,59.4634,10380.0
2016-04-13 11:05:00,61.17,61.42,61.17,61.4,28419.0,59.4731,59.7162,59.4731,59.6968,28419.0
2016-04-13 11:10:00,61.4,61.55,61.32,61.52,39581.0,59.6968,59.8426,59.619,59.8134,39581.0
2016-04-13 11:15:00,61.55,61.76,61.54,61.76,33434.0,59.8426,60.0468,59.8329,60.0468,33434.0
2016-04-13 11:20:00,61.72,62.01,61.71,62.01,26433.0,60.0079,60.2898,59.9982,60.2898,26433.0
2016-04-13 11:25:00,61.97,62.05,61.97,61.99,39460.0,60.251,60.3287,60.251,60.2704,39460.0
2016-04-13 11:30:00,62.0,62.11,61.97,62.04,25172.0,60.2801,60.3871,60.251,60.319,25172.0
2016-04-13 11:35:00,62.02,62.06,61.95,62.03,8202.0,60.2996,60.3385,60.2315,60.3093,8202.0
2016-04-13 11:40:00,62.04,62.08,61.99,62.07,20335.0,60.319,60.3579,60.2704,60.3482,20335.0
2016-04-13 11:45:00,62.09,62.22,62.06,62.06,20226.0,60.3676,60.494,60.3385,60.3385,20226.0
2016-04-13 11:50:00,62.09,62.19,62.08,62.19,9126.0,60.3676,60.4649,60.3579,60.4649,9126.0
2016-04-13 11:55:00,62.2,62.38,62.19,62.32,20611.0,60.4746,60.6496,60.4649,60.5912,20611.0
2016-04-13 12:00:00,62.32,62.33,62.09,62.11,7859.0,60.5912,60.601,60.3676,60.3871,7859.0
2016-04-13 12:05:00,62.12,62.23,62.09,62.23,6409.0,60.3968,60.5037,60.3676,60.5037,6409.0
2016-04-13 12:10:00,62.22,62.35,62.21,62.24,14655.0,60.494,60.6204,60.4843,60.5135,14655.0
2016-04-13 12:15:00,62.22,62.23,62.0,62.15,9550.0,60.494,60.5037,60.2801,60.426,9550.0
2016-04-13 12:20:00,62.15,62.19,62.07,62.09,11070.0,60.426,60.4649,60.3482,60.3676,11070.0
2016-04-13 12:25:00,62.11,62.21,62.09,62.16,15852.0,60.3871,60.4843,60.3676,60.4357,15852.0
2016-04-13 12:30:00,62.15,62.21,62.08,62.11,11889.0,60.426,60.4843,60.3579,60.3871,11889.0
2016-04-13 12:35:00,62.12,62.17,62.11,62.17,8000.0,60.3968,60.4454,60.3871,60.4454,8000.0
2016-04-13 12:40:00,62.15,62.21,62.1,62.1,11186.0,60.426,60.4843,60.3774,60.3774,11186.0
2016-04-13 12:45:00,62.11,62.22,62.1,62.19,7450.0,60.3871,60.494,60.3774,60.4649,7450.0
2016-04-13 12:50:00,62.19,62.21,62.02,62.06,8350.0,60.4649,60.4843,60.2996,60.3385,8350.0
2016-04-13 12:55:00,62.07,62.11,62.04,62.09,5435.0,60.3482,60.3871,60.319,60.3676,5435.0
2016-04-13 13:00:00,62.1,62.18,62.1,62.14,7300.0,60.3774,60.4551,60.3774,60.4162,7300.0
2016-04-13 13:05:00,62.15,62.19,62.12,62.12,7843.0,60.426,60.4649,60.3968,60.3968,7843.0
2016-04-13 13:10:00,62.1,62.15,62.08,62.09,10371.0,60.3774,60.426,60.3579,60.3676,10371.0
2016-04-13 13:15:00,62.09,62.12,62.05,62.08,31671.0,60.3676,60.3968,60.3287,60.3579,31671.0
2016-04-13 13:20:00,62.08,62.12,62.04,62.08,10767.0,60.3579,60.3968,60.319,60.3579,10767.0
2016-04-13 13:25:00,62.07,62.15,62.06,62.13,11016.0,60.3482,60.426,60.3385,60.4065,11016.0
2016-04-13 13:30:00,62.13,62.13,62.02,62.03,12748.0,60.4065,60.4065,60.2996,60.3093,12748.0
2016-04-13 13:35:00,62.03,62.04,61.96,62.03,8873.0,60.3093,60.319,60.2412,60.3093,8873.0
2016-04-13 13:40:00,62.02,62.04,61.95,61.95,5250.0,60.2996,60.319,60.2315,60.2315,5250.0
2016-04-13 13:45:00,61.98,62.04,61.96,62.04,6547.0,60.2607,60.319,60.2412,60.319,6547.0
2016-04-13 13:50:00,62.01,62.12,62.01,62.09,7250.0,60.2898,60.3968,60.2898,60.3676,7250.0
2016-04-13 13:55:00,62.09,62.11,62.0,62.01,17090.0,60.3676,60.3871,60.2801,60.2898,17090.0
2016-04-13 14:00:00,62.02,62.03,61.97,61.97,13255.0,60.2996,60.3093,60.251,60.251,13255.0
2016-04-13 14:05:00,61.96,62.04,61.96,62.03,11072.0,60.2412,60.319,60.2412,60.3093,11072.0
2016-04-13 14:10:00,62.02,62.06,61.87,61.92,12046.0,60.2996,60.3385,60.1537,60.2023,12046.0
2016-04-13 14:15:00,61.94,61.98,61.92,61.97,9848.0,60.2218,60.2607,60.2023,60.251,9848.0
2016-04-13 14:20:00,61.96,61.98,61.91,61.98,7466.0,60.2412,60.2607,60.1926,60.2607,7466.0
2016-04-13 14:25:00,61.98,61.98,61.86,61.86,9544.0,60.2607,60.2607,60.144,60.144,9544.0
2016-04-13 14:30:00,61.86,61.95,61.86,61.95,18370.0,60.144,60.2315,60.144,60.2315,18370.0
2016-04-13 14:35:00,61.95,61.99,61.91,61.96,17175.0,60.2315,60.2704,60.1926,60.2412,17175.0
2016-04-13 14:40:00,61.96,61.99,61.92,61.98,7903.0,60.2412,60.2704,60.2023,60.2607,7903.0
2016-04-13 14:45:00,61.99,62.0,61.9,61.94,17138.0,60.2704,60.2801,60.1829,60.2218,17138.0
2016-04-13 14:50:00,61.93,61.93,61.84,61.91,15526.0,60.2121,60.2121,60.1246,60.1926,15526.0
2016-04-13 14:55:00,61.88,61.94,61.86,61.9,11626.0,60.1635,60.2218,60.144,60.1829,11626.0
2016-04-13 15:00:00,61.91,61.97,61.88,61.92,13542.0,60.1926,60.251,60.1635,60.2023,13542.0
2016-04-13 15:05:00,61.93,61.98,61.91,61.97,9963.0,60.2121,60.2607,60.1926,60.251,9963.0
2016-04-13 15:10:00,61.97,62.0,61.95,61.95,17604.0,60.251,60.2801,60.2315,60.2315,17604.0
2016-04-13 15:15:00,61.94,62.0,61.94,62.0,10744.0,60.2218,60.2801,60.2218,60.2801,10744.0
2016-04-13 15:20:00,62.0,62.0,61.92,61.94,20246.0,60.2801,60.2801,60.2023,60.2218,20246.0
2016-04-13 15:25:00,61.94,61.95,61.91,61.92,15803.0,60.2218,60.2315,60.1926,60.2023,15803.0
2016-04-13 15:30:00,61.92,62.01,61.91,61.95,36503.0,60.2023,60.2898,60.1926,60.2315,36503.0
2016-04-13 15:35:00,61.96,62.0,61.95,61.98,32636.0,60.2412,60.2801,60.2315,60.2607,32636.0
2016-04-13 15:40:00,61.98,62.0,61.96,61.99,29584.0,60.2607,60.2801,60.2412,60.2704,29584.0
2016-04-13 15:45:00,62.0,62.0,61.91,61.91,46062.0,60.2801,60.2801,60.1926,60.1926,46062.0
2016-04-13 15:50:00,61.92,61.96,61.88,61.88,42083.0,60.2023,60.2412,60.1635,60.1635,42083.0
2016-04-13 15:55:00,61.89,61.95,61.88,61.91,82762.0,60.1732,60.2315,60.1635,60.1926,82762.0
2016-04-14 09:30:00,62.31,62.5,62.0,62.45,20839.0,60.5815,60.7663,60.2801,60.7176,20839.0
2016-04-14 09:35:00,62.49,62.5,62.13,62.32,24352.0,60.7565,60.7663,60.4065,60.5912,24352.0
2016-04-14 09:40:00,62.27,62.5,62.27,62.48,6800.0,60.5426,60.7663,60.5426,60.7468,6800.0
2016-04-14 09:45:00,62.47,62.55,62.34,62.4,19766.0,60.7371,60.8149,60.6107,60.669,19766.0
2016-04-14 09:50:00,62.46,62.46,61.73,61.76,8448.0,60.7274,60.7274,60.0176,60.0468,8448.0
2016-04-14 09:55:00,61.69,61.76,61.58,61.66,11875.0,59.9787,60.0468,59.8718,59.9496,11875.0
2016-04-14 10:00:00,61.68,61.92,61.6,61.87,9596.0,59.969,60.2023,59.8912,60.1537,9596.0
2016-04-14 10:05:00,61.88,61.98,61.78,61.98,6034.0,60.1635,60.2607,60.0662,60.2607,6034.0
2016-04-14 10:10:00,61.95,62.07,61.82,61.82,6935.0,60.2315,60.3482,60.1051,60.1051,6935.0
2016-04-14 10:15:00,61.81,61.84,61.63,61.65,3068.0,60.0954,60.1246,59.9204,59.9398,3068.0
2016-04-14 10:20:00,61.69,61.95,61.65,61.77,18836.0,59.9787,60.2315,59.9398,60.0565,18836.0
2016-04-14 10:25:00,61.79,61.92,61.75,61.8,15752.0,60.0759,60.2023,60.0371,60.0857,15752.0
2016-04-14 10:30:00,61.82,61.87,61.61,61.65,4630.0,60.1051,60.1537,59.9009,59.9398,4630.0
2016-04-14 10:35:00,61.6,61.68,61.5,61.5,7966.0,59.8912,59.969,59.794,59.794,7966.0
2016-04-14 10:40:00,61.5,61.62,61.48,61.61,23377.0,59.794,59.9107,59.7745,59.9009,23377.0
2016-04-14 10:45:00,61.6,61.62,61.43,61.46,12966.0,59.8912,59.9107,59.7259,59.7551,12966.0
2016-04-14 10:50:00,61.47,61.52,61.41,61.46,23613.0,59.7648,59.8134,59.7065,59.7551,23613.0
2016-04-14 10:55:00,61.49,61.52,61.38,61.43,16169.0,59.7843,59.8134,59.6773,59.7259,16169.0
2016-04-14 11:00:00,61.42,61.67,61.41,61.52,20148.0,59.7162,59.9593,59.7065,59.8134,20148.0
2016-04-14 11:05:00,61.49,61.59,61.47,61.57,7193.0,59.7843,59.8815,59.7648,59.8621,7193.0
2016-04-14 11:10:00,61.59,61.67,61.55,61.57,8300.0,59.8815,59.9593,59.8426,59.8621,8300.0
2016-04-14 11:15:00,61.54,61.61,61.51,61.58,19314.0,59.8329,59.9009,59.8037,59.8718,19314.0
2016-04-14 11:20:00,61.55,61.57,61.43,61.54,9800.0,59.8426,59.8621,59.7259,59.8329,9800.0
2016-04-14 11:25:00,61.52,61.62,61.52,61.61,7648.0,59.8134,59.9107,59.8134,59.9009,7648.0
2016-04-14 11:30:00,61.64,61.86,61.63,61.86,6955.0,59.9301,60.144,59.9204,60.144,6955.0
2016-04-14 11:35:00,61.86,61.88,61.79,61.81,8226.0,60.144,60.1635,60.0759,60.0954,8226.0
2016-04-14 11:40:00,61.79,61.79,61.58,61.65,23584.0,60.0759,60.0759,59.8718,59.9398,23584.0
2016-04-14 11:45:00,61.65,61.71,61.61,61.65,7786.0,59.9398,59.9982,59.9009,59.9398,7786.0
2016-04-14 11:50:00,61.63,61.63,61.4,61.43,12147.0,59.9204,59.9204,59.6968,59.7259,12147.0
2016-04-14 11:55:00,61.43,61.55,61.35,61.55,11933.0,59.7259,59.8426,59.6482,59.8426,11933.0
2016-04-14 12:00:00,61.56,61.56,61.43,61.5,8535.0,59.8523,59.8523,59.7259,59.794,8535.0
2016-04-14 12:05:00,61.51,61.59,61.4,61.53,5600.0,59.8037,59.8815,59.6968,59.8232,5600.0
2016-04-14 12:10:00,61.57,61.68,61.55,61.62,3000.0,59.8621,59.969,59.8426,59.9107,3000.0
2016-04-14 12:15:00,61.65,61.7,61.62,61.62,4300.0,59.9398,59.9884,59.9107,59.9107,4300.0
2016-04-14 12:20:00,61.64,61.68,61.55,61.59,5565.0,59.9301,59.969,59.8426,59.8815,5565.0
2016-04-14 12:25:00,61.59,61.59,61.46,61.46,5529.0,59.8815,59.8815,59.7551,59.7551,5529.0
2016-04-14 12:30:00,61.44,61.47,61.36,61.44,4796.0,59.7357,59.7648,59.6579,59.7357,4796.0
2016-04-14 12:35:00,61.42,61.51,61.39,61.46,7461.0,59.7162,59.8037,59.687,59.7551,7461.0
2016-04-14 12:40:00,61.45,61.63,61.45,61.62,8431.0,59.7454,59.9204,59.7454,59.9107,8431.0
2016-04-14 12:45:00,61.58,61.67,61.58,61.67,4750.0,59.8718,59.9593,59.8718,59.9593,4750.0
2016-04-14 12:50:00,61.68,61.71,61.61,61.61,6077.0,59.969,59.9982,59.9009,59.9009,6077.0
2016-04-14 12:55:00,61.64,61.75,61.63,61.69,5824.0,59.9301,60.0371,59.9204,59.9787,5824.0
2016-04-14 13:00:00,61.69,61.77,61.66,61.7,10400.0,59.9787,60.0565,59.9496,59.9884,10400.0
2016-04-14 13:05:00,61.73,61.79,61.66,61.75,5150.0,60.0176,60.0759,59.9496,60.0371,5150.0
2016-04-14 13:10:00,61.74,61.74,61.64,61.64,7368.0,60.0273,60.0273,59.9301,59.9301,7368.0
2016-04-14 13:15:00,61.67,61.68,61.55,61.59,3000.0,59.9593,59.969,59.8426,59.8815,3000.0
2016-04-14 13:20:00,61.55,61.64,61.45,61.59,7970.0,59.8426,59.9301,59.7454,59.8815,7970.0
2016-04-14 13:25:00,61.57,61.6,61.53,61.58,2050.0,59.8621,59.8912,59.8232,59.8718,2050.0
2016-04-14 13:30:00,61.6,61.63,61.54,61.55,8804.0,59.8912,59.9204,59.8329,59.8426,8804.0
2016-04-14 13:35:00,61.55,61.6,61.52,61.53,6940.0,59.8426,59.8912,59.8134,59.8232,6940.0
2016-04-14 13:40:00,61.52,61.59,61.5,61.58,6731.0,59.8134,59.8815,59.794,59.8718,6731.0
2016-04-14 13:45:00,61.57,61.57,61.43,61.47,4422.0,59.8621,59.8621,59.7259,59.7648,4422.0
2016-04-14 13:50:00,61.43,61.51,61.43,61.51,4020.0,59.7259,59.8037,59.7259,59.8037,4020.0
2016-04-14 13:55:00,61.52,61.58,61.48,61.49,5630.0,59.8134,59.8718,59.7745,59.7843,5630.0
2016-04-14 14:00:00,61.49,61.52,61.45,61.48,5275.0,59.7843,59.8134,59.7454,59.7745,5275.0
2016-04-14 14:05:00,61.51,61.63,61.47,61.63,6450.0,59.8037,59.9204,59.7648,59.9204,6450.0
2016-04-14 14:10:00,61.61,61.65,61.58,61.61,6301.0,59.9009,59.9398,59.8718,59.9009,6301.0
2016-04-14 14:15:00,61.61,61.67,61.55,61.57,17135.0,59.9009,59.9593,59.8426,59.8621,17135.0
2016-04-14 14:20:00,61.57,61.65,61.56,61.64,11617.0,59.8621,59.9398,59.8523,59.9301,11617.0
2016-04-14 14:25:00,61.62,61.64,61.53,61.61,12440.0,59.9107,59.9301,59.8232,59.9009,12440.0
2016-04-14 14:30:00,61.6,61.63,61.57,61.58,7750.0,59.8912,59.9204,59.8621,59.8718,7750.0
2016-04-14 14:35:00,61.57,61.61,61.47,61.47,9101.0,59.8621,59.9009,59.7648,59.7648,9101.0
2016-04-14 14:40:00,61.48,61.53,61.47,61.5,5387.0,59.7745,59.8232,59.7648,59.794,5387.0
2016-04-14 14:45:00,61.5,61.53,61.46,61.49,6532.0,59.794,59.8232,59.7551,59.7843,6532.0
2016-04-14 14:50:00,61.49,61.5,61.44,61.48,6717.0,59.7843,59.794,59.7357,59.7745,6717.0
2016-04-14 14:55:00,61.5,61.51,61.44,61.44,9103.0,59.794,59.8037,59.7357,59.7357,9103.0
2016-04-14 15:00:00,61.46,61.52,61.45,61.49,6596.0,59.7551,59.8134,59.7454,59.7843,6596.0
2016-04-14 15:05:00,61.46,61.48,61.37,61.37,4832.0,59.7551,59.7745,59.6676,59.6676,4832.0
2016-04-14 15:10:00,61.38,61.42,61.34,61.35,12821.0,59.6773,59.7162,59.6384,59.6482,12821.0
2016-04-14 15:15:00,61.37,61.44,61.36,61.4,8588.0,59.6676,59.7357,59.6579,59.6968,8588.0
2016-04-14 15:20:00,61.4,61.45,61.36,61.39,11964.0,59.6968,59.7454,59.6579,59.687,11964.0
2016-04-14 15:25:00,61.39,61.42,61.33,61.35,8601.0,59.687,59.7162,59.6287,59.6482,8601.0
2016-04-14 15:30:00,61.33,61.44,61.32,61.42,14125.0,59.6287,59.7357,59.619,59.7162,14125.0
2016-04-14 15:35:00,61.42,61.43,61.36,61.4,14500.0,59.7162,59.7259,59.6579,59.6968,14500.0
2016-04-14 15:40:00,61.38,61.4,61.32,61.39,14752.0,59.6773,59.6968,59.619,59.687,14752.0
2016-04-14 15:45:00,61.38,61.48,61.37,61.41,27799.0,59.6773,59.7745,59.6676,59.7065,27799.0
2016-04-14 15:50:00,61.41,61.41,61.33,61.34,28984.0,59.7065,59.7065,59.6287,59.6384,28984.0
2016-04-14 15:55:00,61.34,61.41,61.29,61.35,51984.0,59.6384,59.7065,59.5898,59.6482,51984.0
2016-04-15 09:30:00,61.0,61.24,60.61,61.05,49747.0,59.3079,59.5412,58.9287,59.3565,49747.0
2016-04-15 09:35:00,61.06,61.18,60.68,60.81,9954.0,59.3662,59.4829,58.9967,59.1231,9954.0
2016-04-15 09:40:00,60.8,60.8,60.19,60.21,12588.0,59.1134,59.1134,58.5203,58.5398,12588.0
2016-04-15 09:45:00,60.22,60.32,60.08,60.1,15732.0,58.5495,58.6467,58.4134,58.4328,15732.0
2016-04-15 09:50:00,60.14,60.2,59.95,59.99,19589.0,58.4717,58.5301,58.287,58.3259,19589.0
2016-04-15 09:55:00,60.02,60.32,60.02,60.25,23506.0,58.355,58.6467,58.355,58.5787,23506.0
2016-04-15 10:00:00,60.29,60.48,60.24,60.43,20690.0,58.6176,58.8023,58.5689,58.7537,20690.0
2016-04-15 10:05:00,60.42,60.46,60.34,60.35,6332.0,58.744,58.7828,58.6662,58.6759,6332.0
2016-04-15 10:10:00,60.25,60.28,60.09,60.16,6573.0,58.5787,58.6078,58.4231,58.4912,6573.0
2016-04-15 10:15:00,60.15,60.28,60.08,60.26,14723.0,58.4814,58.6078,58.4134,58.5884,14723.0
2016-04-15 10:20:00,60.32,60.39,60.08,60.39,8712.0,58.6467,58.7148,58.4134,58.7148,8712.0
2016-04-15 10:25:00,60.37,60.53,60.29,60.42,10139.0,58.6953,58.8509,58.6176,58.744,10139.0
2016-04-15 10:30:00,60.42,60.58,60.24,60.41,31964.0,58.744,58.8995,58.5689,58.7342,31964.0
2016-04-15 10:35:00,60.48,60.61,60.42,60.61,12480.0,58.8023,58.9287,58.744,58.9287,12480.0
2016-04-15 10:40:00,60.57,60.62,60.45,60.45,7328.0,58.8898,58.9384,58.7731,58.7731,7328.0
2016-04-15 10:45:00,60.5,60.64,60.5,60.55,12570.0,58.8217,58.9579,58.8217,58.8703,12570.0
2016-04-15 10:50:00,60.54,60.71,60.52,60.68,10618.0,58.8606,59.0259,58.8412,58.9967,10618.0
2016-04-15 10:55:00,60.65,60.65,60.54,60.6,24855.0,58.9676,58.9676,58.8606,58.919,24855.0
2016-04-15 11:00:00,60.6,60.78,60.6,60.7,9700.0,58.919,59.094,58.919,59.0162,9700.0
2016-04-15 11:05:00,60.69,60.7,60.56,60.7,7100.0,59.0065,59.0162,58.8801,59.0162,7100.0
2016-04-15 11:10:00,60.68,60.74,60.6,60.71,5700.0,58.9967,59.0551,58.919,59.0259,5700.0
2016-04-15 11:15:00,60.75,60.85,60.68,60.82,10178.0,59.0648,59.162,58.9967,59.1329,10178.0
2016-04-15 11:20:00,60.82,60.96,60.81,60.84,9265.0,59.1329,59.269,59.1231,59.1523,9265.0
2016-04-15 11:25:00,60.85,60.91,60.77,60.85,5797.0,59.162,59.2204,59.0842,59.162,5797.0
2016-04-15 11:30:00,60.81,61.0,60.81,60.96,12686.0,59.1231,59.3079,59.1231,59.269,12686.0
2016-04-15 11:35:00,60.91,61.11,60.89,61.1,8068.0,59.2204,59.4148,59.2009,59.4051,8068.0
2016-04-15 11:40:00,61.12,61.13,60.97,61.06,4108.0,59.4245,59.4343,59.2787,59.3662,4108.0
2016-04-15 11:45:00,61.05,61.12,60.98,60.99,6016.0,59.3565,59.4245,59.2884,59.2981,6016.0
2016-04-15 11:50:00,61.01,61.04,60.97,60.98,4782.0,59.3176,59.3468,59.2787,59.2884,4782.0
2016-04-15 11:55:00,60.99,61.05,60.98,61.05,6150.0,59.2981,59.3565,59.2884,59.3565,6150.0
2016-04-15 12:00:00,61.04,61.08,61.0,61.04,4998.0,59.3468,59.3856,59.3079,59.3468,4998.0
2016-04-15 12:05:00,61.05,61.09,60.98,61.03,4606.0,59.3565,59.3954,59.2884,59.337,4606.0
2016-04-15 12:10:00,61.06,61.13,61.05,61.09,3425.0,59.3662,59.4343,59.3565,59.3954,3425.0
2016-04-15 12:15:00,61.07,61.23,61.06,61.16,8106.0,59.3759,59.5315,59.3662,59.4634,8106.0
2016-04-15 12:20:00,61.18,61.21,61.11,61.21,3316.0,59.4829,59.512,59.4148,59.512,3316.0
2016-04-15 12:25:00,61.2,61.23,61.13,61.17,5776.0,59.5023,59.5315,59.4343,59.4731,5776.0
2016-04-15 12:30:00,61.17,61.17,61.04,61.09,5990.0,59.4731,59.4731,59.3468,59.3954,5990.0
2016-04-15 12:35:00,61.07,61.1,61.03,61.1,3300.0,59.3759,59.4051,59.337,59.4051,3300.0
2016-04-15 12:40:00,61.13,61.19,61.09,61.14,6500.0,59.4343,59.4926,59.3954,59.444,6500.0
2016-04-15 12:45:00,61.14,61.18,61.11,61.13,4612.0,59.444,59.4829,59.4148,59.4343,4612.0
2016-04-15 12:50:00,61.14,61.14,61.02,61.07,6721.0,59.444,59.444,59.3273,59.3759,6721.0
2016-04-15 12:55:00,61.06,61.09,61.03,61.08,3500.0,59.3662,59.3954,59.337,59.3856,3500.0
2016-04-15 13:00:00,61.08,61.14,61.0,61.06,9544.0,59.3856,59.444,59.3079,59.3662,9544.0
2016-04-15 13:05:00,61.08,61.09,61.01,61.01,3981.0,59.3856,59.3954,59.3176,59.3176,3981.0
2016-04-15 13:10:00,60.99,61.01,60.93,60.93,10929.0,59.2981,59.3176,59.2398,59.2398,10929.0
2016-04-15 13:15:00,60.91,60.93,60.85,60.9,11271.0,59.2204,59.2398,59.162,59.2106,11271.0
2016-04-15 13:20:00,60.91,60.96,60.87,60.96,15183.0,59.2204,59.269,59.1815,59.269,15183.0
2016-04-15 13:25:00,60.95,61.01,60.86,60.99,16170.0,59.2593,59.3176,59.1717,59.2981,16170.0
2016-04-15 13:30:00,60.97,61.02,60.94,60.94,11254.0,59.2787,59.3273,59.2495,59.2495,11254.0
2016-04-15 13:35:00,60.92,60.92,60.85,60.87,6390.0,59.2301,59.2301,59.162,59.1815,6390.0
2016-04-15 13:40:00,60.84,60.93,60.83,60.92,8968.0,59.1523,59.2398,59.1426,59.2301,8968.0
2016-04-15 13:45:00,60.95,61.02,60.9,60.9,8762.0,59.2593,59.3273,59.2106,59.2106,8762.0
2016-04-15 13:50:00,60.88,60.91,60.78,60.78,24141.0,59.1912,59.2204,59.094,59.094,24141.0
2016-04-15 13:55:00,60.8,60.86,60.8,60.85,9000.0,59.1134,59.1717,59.1134,59.162,9000.0
2016-04-15 14:00:00,60.84,60.9,60.82,60.9,9475.0,59.1523,59.2106,59.1329,59.2106,9475.0
2016-04-15 14:05:00,60.9,60.92,60.86,60.87,6642.0,59.2106,59.2301,59.1717,59.1815,6642.0
2016-04-15 14:10:00,60.86,60.94,60.86,60.86,7650.0,59.1717,59.2495,59.1717,59.1717,7650.0
2016-04-15 14:15:00,60.88,60.89,60.8,60.8,5942.0,59.1912,59.2009,59.1134,59.1134,5942.0
2016-04-15 14:20:00,60.79,60.83,60.76,60.79,4455.0,59.1037,59.1426,59.0745,59.1037,4455.0
2016-04-15 14:25:00,60.8,60.92,60.8,60.88,8198.0,59.1134,59.2301,59.1134,59.1912,8198.0
2016-04-15 14:30:00,60.89,60.95,60.88,60.95,3200.0,59.2009,59.2593,59.1912,59.2593,3200.0
2016-04-15 14:35:00,60.97,60.98,60.89,60.95,6333.0,59.2787,59.2884,59.2009,59.2593,6333.0
2016-04-15 14:40:00,60.93,60.97,60.92,60.93,7147.0,59.2398,59.2787,59.2301,59.2398,7147.0
2016-04-15 14:45:00,60.93,60.97,60.88,60.95,6084.0,59.2398,59.2787,59.1912,59.2593,6084.0
2016-04-15 14:50:00,60.97,61.04,60.96,61.04,9772.0,59.2787,59.3468,59.269,59.3468,9772.0
2016-04-15 14:55:00,61.03,61.09,61.01,61.09,7214.0,59.337,59.3954,59.3176,59.3954,7214.0
2016-04-15 15:00:00,61.1,61.1,60.98,61.06,10417.0,59.4051,59.4051,59.2884,59.3662,10417.0
2016-04-15 15:05:00,61.07,61.08,61.01,61.04,7763.0,59.3759,59.3856,59.3176,59.3468,7763.0
2016-04-15 15:10:00,61.04,61.11,61.04,61.08,7372.0,59.3468,59.4148,59.3468,59.3856,7372.0
2016-04-15 15:15:00,61.09,61.09,61.03,61.04,8432.0,59.3954,59.3954,59.337,59.3468,8432.0
2016-04-15 15:20:00,61.03,61.08,61.02,61.02,15873.0,59.337,59.3856,59.3273,59.3273,15873.0
2016-04-15 15:25:00,61.01,61.07,61.01,61.06,24539.0,59.3176,59.3759,59.3176,59.3662,24539.0
2016-04-15 15:30:00,61.05,61.09,61.05,61.08,12313.0,59.3565,59.3954,59.3565,59.3856,12313.0
2016-04-15 15:35:00,61.07,61.13,61.01,61.05,33118.0,59.3759,59.4343,59.3176,59.3565,33118.0
2016-04-15 15:40:00,61.03,61.04,61.02,61.03,13554.0,59.337,59.3468,59.3273,59.337,13554.0
2016-04-15 15:45:00,61.02,61.02,60.94,60.96,24760.0,59.3273,59.3273,59.2495,59.269,24760.0
2016-04-15 15:50:00,60.96,61.0,60.94,60.94,30394.0,59.269,59.3079,59.2495,59.2495,30394.0
2016-04-15 15:55:00,60.94,61.03,60.94,60.99,76035.0,59.2495,59.337,59.2495,59.2981,76035.0
2016-04-18 09:30:00,60.36,60.74,60.13,60.38,14832.0,58.6856,59.0551,58.462,58.7051,14832.0
2016-04-18 09:35:00,60.71,60.8,60.56,60.8,9863.0,59.0259,59.1134,58.8801,59.1134,9863.0
2016-04-18 09:40:00,60.83,61.06,60.83,60.86,7118.0,59.1426,59.3662,59.1426,59.1717,7118.0
2016-04-18 09:45:00,60.89,61.35,60.89,61.32,24510.0,59.2009,59.6482,59.2009,59.619,24510.0
2016-04-18 09:50:00,61.26,61.35,61.08,61.28,12661.0,59.5607,59.6482,59.3856,59.5801,12661.0
2016-04-18 09:55:00,61.34,61.64,61.34,61.63,49415.0,59.6384,59.9301,59.6384,59.9204,49415.0
2016-04-18 10:00:00,61.6,62.02,61.55,61.99,33981.0,59.8912,60.2996,59.8426,60.2704,33981.0
2016-04-18 10:05:00,62.02,62.11,61.67,61.78,21087.0,60.2996,60.3871,59.9593,60.0662,21087.0
2016-04-18 10:10:00,61.74,61.81,61.41,61.81,15550.0,60.0273,60.0954,59.7065,60.0954,15550.0
2016-04-18 10:15:00,61.81,61.83,61.55,61.58,15086.0,60.0954,60.1148,59.8426,59.8718,15086.0
2016-04-18 10:20:00,61.56,61.85,61.56,61.85,8960.0,59.8523,60.1343,59.8523,60.1343,8960.0
2016-04-18 10:25:00,61.83,61.85,61.6,61.72,10970.0,60.1148,60.1343,59.8912,60.0079,10970.0
2016-04-18 10:30:00,61.75,61.89,61.65,61.8,37942.0,60.0371,60.1732,59.9398,60.0857,37942.0
2016-04-18 10:35:00,61.85,61.86,61.62,61.62,5764.0,60.1343,60.144,59.9107,59.9107,5764.0
2016-04-18 10:40:00,61.61,61.75,61.52,61.52,5794.0,59.9009,60.0371,59.8134,59.8134,5794.0
2016-04-18 10:45:00,61.54,61.59,61.42,61.45,5600.0,59.8329,59.8815,59.7162,59.7454,5600.0
2016-04-18 10:50:00,61.45,61.61,61.39,61.61,9211.0,59.7454,59.9009,59.687,59.9009,9211.0
2016-04-18 10:55:00,61.61,61.63,61.42,61.51,5077.0,59.9009,59.9204,59.7162,59.8037,5077.0
2016-04-18 11:00:00,61.48,61.49,61.34,61.35,11732.0,59.7745,59.7843,59.6384,59.6482,11732.0
2016-04-18 11:05:00,61.36,61.43,61.33,61.37,7221.0,59.6579,59.7259,59.6287,59.6676,7221.0
2016-04-18 11:10:00,61.38,61.55,61.37,61.52,6023.0,59.6773,59.8426,59.6676,59.8134,6023.0
2016-04-18 11:15:00,61.51,61.69,61.51,61.65,5923.0,59.8037,59.9787,59.8037,59.9398,5923.0
2016-04-18 11:20:00,61.69,61.78,61.61,61.65,15199.0,59.9787,60.0662,59.9009,59.9398,15199.0
2016-04-18 11:25:00,61.62,61.62,61.45,61.5,8670.0,59.9107,59.9107,59.7454,59.794,8670.0
2016-04-18 11:30:00,61.53,61.64,61.48,61.64,4905.0,59.8232,59.9301,59.7745,59.9301,4905.0
2016-04-18 11:35:00,61.63,61.79,61.6,61.73,18676.0,59.9204,60.0759,59.8912,60.0176,18676.0
2016-04-18 11:40:00,61.74,61.83,61.71,61.73,10850.0,60.0273,60.1148,59.9982,60.0176,10850.0
2016-04-18 11:45:00,61.73,61.8,61.67,61.75,10577.0,60.0176,60.0857,59.9593,60.0371,10577.0
2016-04-18 11:50:00,61.75,61.83,61.74,61.77,8001.0,60.0371,60.1148,60.0273,60.0565,8001.0
2016-04-18 11:55:00,61.8,61.87,61.77,61.79,14291.0,60.0857,60.1537,60.0565,60.0759,14291.0
2016-04-18 12:00:00,61.79,61.85,61.72,61.76,10400.0,60.0759,60.1343,60.0079,60.0468,10400.0
2016-04-18 12:05:00,61.76,61.78,61.68,61.77,5092.0,60.0468,60.0662,59.969,60.0565,5092.0
2016-04-18 12:10:00,61.77,61.79,61.75,61.79,11844.0,60.0565,60.0759,60.0371,60.0759,11844.0
2016-04-18 12:15:00,61.79,61.79,61.74,61.75,6750.0,60.0759,60.0759,60.0273,60.0371,6750.0
2016-04-18 12:20:00,61.77,61.82,61.76,61.76,4359.0,60.0565,60.1051,60.0468,60.0468,4359.0
2016-04-18 12:25:00,61.78,61.84,61.73,61.76,5425.0,60.0662,60.1246,60.0176,60.0468,5425.0
2016-04-18 12:30:00,61.75,61.83,61.74,61.78,6700.0,60.0371,60.1148,60.0273,60.0662,6700.0
2016-04-18 12:35:00,61.75,61.78,61.69,61.73,4300.0,60.0371,60.0662,59.9787,60.0176,4300.0
2016-04-18 12:40:00,61.72,61.77,61.68,61.73,5957.0,60.0079,60.0565,59.969,60.0176,5957.0
2016-04-18 12:45:00,61.74,61.8,61.71,61.75,5300.0,60.0273,60.0857,59.9982,60.0371,5300.0
2016-04-18 12:50:00,61.71,61.74,61.65,61.7,2850.0,59.9982,60.0273,59.9398,59.9884,2850.0
2016-04-18 12:55:00,61.7,61.75,61.7,61.73,6542.0,59.9884,60.0371,59.9884,60.0176,6542.0
2016-04-18 13:00:00,61.75,61.75,61.66,61.66,7661.0,60.0371,60.0371,59.9496,59.9496,7661.0
2016-04-18 13:05:00,61.67,61.75,61.65,61.72,5700.0,59.9593,60.0371,59.9398,60.0079,5700.0
2016-04-18 13:10:00,61.73,61.75,61.53,61.53,10557.0,60.0176,60.0371,59.8232,59.8232,10557.0
2016-04-18 13:15:00,61.53,61.56,61.44,61.55,12221.0,59.8232,59.8523,59.7357,59.8426,12221.0
2016-04-18 13:20:00,61.53,61.59,61.5,61.59,4910.0,59.8232,59.8815,59.794,59.8815,4910.0
2016-04-18 13:25:00,61.58,61.58,61.51,61.55,5138.0,59.8718,59.8718,59.8037,59.8426,5138.0
2016-04-18 13:30:00,61.56,61.58,61.42,61.42,6610.0,59.8523,59.8718,59.7162,59.7162,6610.0
2016-04-18 13:35:00,61.39,61.42,61.31,61.34,4060.0,59.687,59.7162,59.6093,59.6384,4060.0
2016-04-18 13:40:00,61.33,61.57,61.33,61.57,9316.0,59.6287,59.8621,59.6287,59.8621,9316.0
2016-04-18 13:45:00,61.58,61.62,61.57,61.6,15913.0,59.8718,59.9107,59.8621,59.8912,15913.0
2016-04-18 13:50:00,61.59,61.61,61.46,61.48,8302.0,59.8815,59.9009,59.7551,59.7745,8302.0
2016-04-18 13:55:00,61.5,61.52,61.43,61.51,3842.0,59.794,59.8134,59.7259,59.8037,3842.0
2016-04-18 14:00:00,61.5,61.5,61.32,61.37,7100.0,59.794,59.794,59.619,59.6676,7100.0
2016-04-18 14:05:00,61.37,61.43,61.35,61.43,5126.0,59.6676,59.7259,59.6482,59.7259,5126.0
2016-04-18 14:10:00,61.43,61.5,61.34,61.35,10825.0,59.7259,59.794,59.6384,59.6482,10825.0
2016-04-18 14:15:00,61.35,61.41,61.3,61.3,8803.0,59.6482,59.7065,59.5995,59.5995,8803.0
2016-04-18 14:20:00,61.32,61.49,61.32,61.43,13703.0,59.619,59.7843,59.619,59.7259,13703.0
2016-04-18 14:25:00,61.43,61.5,61.35,61.35,8363.0,59.7259,59.794,59.6482,59.6482,8363.0
2016-04-18 14:30:00,61.4,61.43,61.38,61.42,7209.0,59.6968,59.7259,59.6773,59.7162,7209.0
2016-04-18 14:35:00,61.43,61.55,61.41,61.54,13511.0,59.7259,59.8426,59.7065,59.8329,13511.0
2016-04-18 14:40:00,61.55,61.58,61.5,61.58,7300.0,59.8426,59.8718,59.794,59.8718,7300.0
2016-04-18 14:45:00,61.59,61.63,61.54,61.56,6615.0,59.8815,59.9204,59.8329,59.8523,6615.0
2016-04-18 14:50:00,61.58,61.64,61.57,61.58,5800.0,59.8718,59.9301,59.8621,59.8718,5800.0
2016-04-18 14:55:00,61.55,61.58,61.44,61.47,8465.0,59.8426,59.8718,59.7357,59.7648,8465.0
2016-04-18 15:00:00,61.47,61.5,61.46,61.48,6962.0,59.7648,59.794,59.7551,59.7745,6962.0
2016-04-18 15:05:00,61.49,61.5,61.44,61.44,10028.0,59.7843,59.794,59.7357,59.7357,10028.0
2016-04-18 15:10:00,61.44,61.45,61.35,61.36,11111.0,59.7357,59.7454,59.6482,59.6579,11111.0
2016-04-18 15:15:00,61.37,61.47,61.37,61.43,8898.0,59.6676,59.7648,59.6676,59.7259,8898.0
2016-04-18 15:20:00,61.44,61.47,61.4,61.43,8922.0,59.7357,59.7648,59.6968,59.7259,8922.0
2016-04-18 15:25:00,61.43,61.45,61.37,61.45,12610.0,59.7259,59.7454,59.6676,59.7454,12610.0
2016-04-18 15:30:00,61.45,61.5,61.39,61.49,22203.0,59.7454,59.794,59.687,59.7843,22203.0
2016-04-18 15:35:00,61.5,61.56,61.49,61.51,20858.0,59.794,59.8523,59.7843,59.8037,20858.0
2016-04-18 15:40:00,61.52,61.61,61.51,61.61,23944.0,59.8134,59.9009,59.8037,59.9009,23944.0
2016-04-18 15:45:00,61.62,61.68,61.61,61.62,31867.0,59.9107,59.969,59.9009,59.9107,31867.0
2016-04-18 15:50:00,61.61,61.65,61.57,61.57,28380.0,59.9009,59.9398,59.8621,59.8621,28380.0
2016-04-18 15:55:00,61.58,61.6,61.49,61.54,57230.0,59.8718,59.8912,59.7843,59.8329,57230.0
2016-04-19 09:30:00,62.21,62.21,61.69,61.76,37683.0,60.4843,60.4843,59.9787,60.0468,37683.0
2016-04-19 09:35:00,61.78,62.05,61.44,61.45,26596.0,60.0662,60.3287,59.7357,59.7454,26596.0
2016-04-19 09:40:00,61.5,61.6,61.31,61.42,24123.0,59.794,59.8912,59.6093,59.7162,24123.0
2016-04-19 09:45:00,61.48,61.61,61.45,61.53,22495.0,59.7745,59.9009,59.7454,59.8232,22495.0
2016-04-19 09:50:00,61.57,61.83,61.53,61.8,30451.0,59.8621,60.1148,59.8232,60.0857,30451.0
2016-04-19 09:55:00,61.85,62.0,61.79,61.96,52619.0,60.1343,60.2801,60.0759,60.2412,52619.0
2016-04-19 10:00:00,61.95,61.95,61.81,61.83,13428.0,60.2315,60.2315,60.0954,60.1148,13428.0
2016-04-19 10:05:00,61.85,62.08,61.85,62.04,17467.0,60.1343,60.3579,60.1343,60.319,17467.0
2016-04-19 10:10:00,62.04,62.06,61.89,61.95,27246.0,60.319,60.3385,60.1732,60.2315,27246.0
2016-04-19 10:15:00,61.95,62.06,61.91,62.01,41818.0,60.2315,60.3385,60.1926,60.2898,41818.0
2016-04-19 10:20:00,62.03,62.27,62.01,62.23,31001.0,60.3093,60.5426,60.2898,60.5037,31001.0
2016-04-19 10:25:00,62.21,62.3,61.98,62.01,34729.0,60.4843,60.5718,60.2607,60.2898,34729.0
2016-04-19 10:30:00,62.01,62.3,61.99,62.3,12037.0,60.2898,60.5718,60.2704,60.5718,12037.0
2016-04-19 10:35:00,62.3,62.33,62.09,62.24,22493.0,60.5718,60.601,60.3676,60.5135,22493.0
2016-04-19 10:40:00,62.24,62.25,62.01,62.11,21057.0,60.5135,60.5232,60.2898,60.3871,21057.0
2016-04-19 10:45:00,62.13,62.25,62.02,62.04,25757.0,60.4065,60.5232,60.2996,60.319,25757.0
2016-04-19 10:50:00,62.07,62.21,62.04,62.21,14760.0,60.3482,60.4843,60.319,60.4843,14760.0
2016-04-19 10:55:00,62.21,62.32,62.04,62.04,25603.0,60.4843,60.5912,60.319,60.319,25603.0
2016-04-19 11:00:00,62.04,62.15,61.93,62.13,16241.0,60.319,60.426,60.2121,60.4065,16241.0
2016-04-19 11:05:00,62.15,62.2,62.08,62.17,24506.0,60.426,60.4746,60.3579,60.4454,24506.0
2016-04-19 11:10:00,62.18,62.18,61.87,61.95,75717.0,60.4551,60.4551,60.1537,60.2315,75717.0
2016-04-19 11:15:00,61.96,61.97,61.59,61.66,17757.0,60.2412,60.251,59.8815,59.9496,17757.0
2016-04-19 11:20:00,61.67,61.7,61.54,61.67,13570.0,59.9593,59.9884,59.8329,59.9593,13570.0
2016-04-19 11:25:00,61.64,61.72,61.48,61.55,55993.0,59.9301,60.0079,59.7745,59.8426,55993.0
2016-04-19 11:30:00,61.56,61.59,61.48,61.59,18328.0,59.8523,59.8815,59.7745,59.8815,18328.0
2016-04-19 11:35:00,61.61,61.65,61.47,61.53,22617.0,59.9009,59.9398,59.7648,59.8232,22617.0
2016-04-19 11:40:00,61.52,61.53,61.35,61.39,17603.0,59.8134,59.8232,59.6482,59.687,17603.0
2016-04-19 11:45:00,61.36,61.45,61.32,61.44,21501.0,59.6579,59.7454,59.619,59.7357,21501.0
2016-04-19 11:50:00,61.46,61.48,61.05,61.12,26882.0,59.7551,59.7745,59.3565,59.4245,26882.0
2016-04-19 11:55:00,61.12,61.19,61.0,61.0,21080.0,59.4245,59.4926,59.3079,59.3079,21080.0
2016-04-19 12:00:00,61.04,61.2,61.03,61.14,11666.0,59.3468,59.5023,59.337,59.444,11666.0
2016-04-19 12:05:00,61.14,61.21,61.09,61.18,20021.0,59.444,59.512,59.3954,59.4829,20021.0
2016-04-19 12:10:00,61.19,61.19,61.03,61.06,9902.0,59.4926,59.4926,59.337,59.3662,9902.0
2016-04-19 12:15:00,61.02,61.08,60.82,60.82,14693.0,59.3273,59.3856,59.1329,59.1329,14693.0
2016-04-19 12:20:00,60.82,60.92,60.75,60.85,23915.0,59.1329,59.2301,59.0648,59.162,23915.0
2016-04-19 12:25:00,60.87,60.94,60.79,60.87,35852.0,59.1815,59.2495,59.1037,59.1815,35852.0
2016-04-19 12:30:00,60.87,60.91,60.75,60.84,23312.0,59.1815,59.2204,59.0648,59.1523,23312.0
2016-04-19 12:35:00,60.86,60.86,60.73,60.82,13693.0,59.1717,59.1717,59.0454,59.1329,13693.0
2016-04-19 12:40:00,60.82,60.82,60.65,60.74,13842.0,59.1329,59.1329,58.9676,59.0551,13842.0
2016-04-19 12:45:00,60.76,60.87,60.7,60.74,13262.0,59.0745,59.1815,59.0162,59.0551,13262.0
2016-04-19 12:50:00,60.74,61.01,60.73,60.93,11500.0,59.0551,59.3176,59.0454,59.2398,11500.0
2016-04-19 12:55:00,60.93,60.98,60.92,60.97,3531.0,59.2398,59.2884,59.2301,59.2787,3531.0
2016-04-19 13:00:00,60.94,61.1,60.94,61.1,6359.0,59.2495,59.4051,59.2495,59.4051,6359.0
2016-04-19 13:05:00,61.09,61.1,60.99,61.1,6368.0,59.3954,59.4051,59.2981,59.4051,6368.0
2016-04-19 13:10:00,61.08,61.23,61.02,61.22,8337.0,59.3856,59.5315,59.3273,59.5218,8337.0
2016-04-19 13:15:00,61.21,61.22,61.14,61.2,10367.0,59.512,59.5218,59.444,59.5023,10367.0
2016-04-19 13:20:00,61.2,61.38,61.18,61.38,7340.0,59.5023,59.6773,59.4829,59.6773,7340.0
2016-04-19 13:25:00,61.38,61.46,61.36,61.39,7639.0,59.6773,59.7551,59.6579,59.687,7639.0
2016-04-19 13:30:00,61.37,61.44,61.35,61.35,6400.0,59.6676,59.7357,59.6482,59.6482,6400.0
2016-04-19 13:35:00,61.35,61.36,61.28,61.34,6830.0,59.6482,59.6579,59.5801,59.6384,6830.0
2016-04-19 13:40:00,61.38,61.45,61.35,61.4,6792.0,59.6773,59.7454,59.6482,59.6968,6792.0
2016-04-19 13:45:00,61.43,61.5,61.41,61.5,8950.0,59.7259,59.794,59.7065,59.794,8950.0
2016-04-19 13:50:00,61.47,61.55,61.46,61.54,6609.0,59.7648,59.8426,59.7551,59.8329,6609.0
2016-04-19 13:55:00,61.51,61.58,61.51,61.55,13300.0,59.8037,59.8718,59.8037,59.8426,13300.0
2016-04-19 14:00:00,61.52,61.61,61.52,61.57,34925.0,59.8134,59.9009,59.8134,59.8621,34925.0
2016-04-19 14:05:00,61.59,61.6,61.54,61.59,10500.0,59.8815,59.8912,59.8329,59.8815,10500.0
2016-04-19 14:10:00,61.6,61.6,61.48,61.52,12726.0,59.8912,59.8912,59.7745,59.8134,12726.0
2016-04-19 14:15:00,61.51,61.57,61.37,61.41,12192.0,59.8037,59.8621,59.6676,59.7065,12192.0
2016-04-19 14:20:00,61.4,61.45,61.31,61.37,10811.0,59.6968,59.7454,59.6093,59.6676,10811.0
2016-04-19 14:25:00,61.37,61.4,61.3,61.3,13103.0,59.6676,59.6968,59.5995,59.5995,13103.0
2016-04-19 14:30:00,61.27,61.38,61.26,61.3,9753.0,59.5704,59.6773,59.5607,59.5995,9753.0
2016-04-19 14:35:00,61.31,61.32,61.21,61.21,10953.0,59.6093,59.619,59.512,59.512,10953.0
2016-04-19 14:40:00,61.25,61.26,61.15,61.18,23275.0,59.5509,59.5607,59.4537,59.4829,23275.0
2016-04-19 14:45:00,61.18,61.27,61.16,61.24,16266.0,59.4829,59.5704,59.4634,59.5412,16266.0
2016-04-19 14:50:00,61.24,61.34,61.23,61.32,9303.0,59.5412,59.6384,59.5315,59.619,9303.0
2016-04-19 14:55:00,61.33,61.33,61.2,61.21,11443.0,59.6287,59.6287,59.5023,59.512,11443.0
2016-04-19 15:00:00,61.21,61.23,61.15,61.22,14663.0,59.512,59.5315,59.4537,59.5218,14663.0
2016-04-19 15:05:00,61.2,61.26,61.18,61.21,9303.0,59.5023,59.5607,59.4829,59.512,9303.0
2016-04-19 15:10:00,61.23,61.33,61.2,61.27,14619.0,59.5315,59.6287,59.5023,59.5704,14619.0
2016-04-19 15:15:00,61.28,61.31,61.21,61.21,13445.0,59.5801,59.6093,59.512,59.512,13445.0
2016-04-19 15:20:00,61.2,61.22,61.16,61.19,15465.0,59.5023,59.5218,59.4634,59.4926,15465.0
2016-04-19 15:25:00,61.18,61.24,61.18,61.22,13983.0,59.4829,59.5412,59.4829,59.5218,13983.0
2016-04-19 15:30:00,61.22,61.24,61.17,61.19,17835.0,59.5218,59.5412,59.4731,59.4926,17835.0
2016-04-19 15:35:00,61.19,61.29,61.19,61.29,19235.0,59.4926,59.5898,59.4926,59.5898,19235.0
2016-04-19 15:40:00,61.29,61.31,61.18,61.2,22933.0,59.5898,59.6093,59.4829,59.5023,22933.0
2016-04-19 15:45:00,61.2,61.2,61.08,61.12,49773.0,59.5023,59.5023,59.3856,59.4245,49773.0
2016-04-19 15:50:00,61.12,61.14,60.98,60.98,59462.0,59.4245,59.444,59.2884,59.2884,59462.0
2016-04-19 15:55:00,60.99,61.16,60.98,61.15,163970.0,59.2981,59.4634,59.2884,59.4537,163970.0
2016-04-20 09:30:00,61.05,61.05,60.5,60.86,21058.0,59.3565,59.3565,58.8217,59.1717,21058.0
2016-04-20 09:35:00,60.87,61.15,60.87,61.1,9503.0,59.1815,59.4537,59.1815,59.4051,9503.0
2016-04-20 09:40:00,61.06,61.07,60.69,60.85,22766.0,59.3662,59.3759,59.0065,59.162,22766.0
2016-04-20 09:45:00,60.9,61.19,60.57,60.97,21275.0,59.2106,59.4926,58.8898,59.2787,21275.0
2016-04-20 09:50:00,60.97,61.08,60.62,60.62,44843.0,59.2787,59.3856,58.9384,58.9384,44843.0
2016-04-20 09:55:00,60.57,60.92,60.57,60.87,12826.0,58.8898,59.2301,58.8898,59.1815,12826.0
2016-04-20 10:00:00,60.93,60.98,60.83,60.88,18585.0,59.2398,59.2884,59.1426,59.1912,18585.0
2016-04-20 10:05:00,60.88,60.99,60.78,60.98,21651.0,59.1912,59.2981,59.094,59.2884,21651.0
2016-04-20 10:10:00,60.98,61.02,60.81,60.81,21921.0,59.2884,59.3273,59.1231,59.1231,21921.0
2016-04-20 10:15:00,60.86,60.88,60.57,60.61,17932.0,59.1717,59.1912,58.8898,58.9287,17932.0
2016-04-20 10:20:00,60.61,60.71,60.51,60.66,27509.0,58.9287,59.0259,58.8315,58.9773,27509.0
2016-04-20 10:25:00,60.64,60.71,60.6,60.66,22705.0,58.9579,59.0259,58.919,58.9773,22705.0
2016-04-20 10:30:00,60.68,60.89,60.65,60.77,35811.0,58.9967,59.2009,58.9676,59.0842,35811.0
2016-04-20 10:35:00,60.74,60.78,60.41,60.41,26866.0,59.0551,59.094,58.7342,58.7342,26866.0
2016-04-20 10:40:00,60.41,60.59,60.25,60.58,24714.0,58.7342,58.9092,58.5787,58.8995,24714.0
2016-04-20 10:45:00,60.58,60.69,60.5,60.55,16672.0,58.8995,59.0065,58.8217,58.8703,16672.0
2016-04-20 10:50:00,60.54,60.74,60.51,60.59,33186.0,58.8606,59.0551,58.8315,58.9092,33186.0
2016-04-20 10:55:00,60.6,60.78,60.52,60.54,18087.0,58.919,59.094,58.8412,58.8606,18087.0
2016-04-20 11:00:00,60.53,60.61,60.33,60.42,43057.0,58.8509,58.9287,58.6564,58.744,43057.0
2016-04-20 11:05:00,60.4,60.46,60.23,60.45,34658.0,58.7245,58.7828,58.5592,58.7731,34658.0
2016-04-20 11:10:00,60.46,60.69,60.45,60.63,28200.0,58.7828,59.0065,58.7731,58.9481,28200.0
2016-04-20 11:15:00,60.64,60.78,60.61,60.69,49811.0,58.9579,59.094,58.9287,59.0065,49811.0
2016-04-20 11:20:00,60.69,60.85,60.68,60.85,27549.0,59.0065,59.162,58.9967,59.162,27549.0
2016-04-20 11:25:00,60.86,60.92,60.78,60.89,24404.0,59.1717,59.2301,59.094,59.2009,24404.0
2016-04-20 11:30:00,60.89,60.89,60.75,60.8,21572.0,59.2009,59.2009,59.0648,59.1134,21572.0
2016-04-20 11:35:00,60.79,60.85,60.7,60.7,80311.0,59.1037,59.162,59.0162,59.0162,80311.0
2016-04-20 11:40:00,60.68,60.68,60.45,60.62,33575.0,58.9967,58.9967,58.7731,58.9384,33575.0
2016-04-20 11:45:00,60.59,60.65,60.56,60.59,18233.0,58.9092,58.9676,58.8801,58.9092,18233.0
2016-04-20 11:50:00,60.61,60.62,60.54,60.58,15398.0,58.9287,58.9384,58.8606,58.8995,15398.0
2016-04-20 11:55:00,60.58,60.7,60.54,60.69,21376.0,58.8995,59.0162,58.8606,59.0065,21376.0
2016-04-20 12:00:00,60.69,60.74,60.67,60.7,12186.0,59.0065,59.0551,58.987,59.0162,12186.0
2016-04-20 12:05:00,60.71,60.84,60.71,60.8,20360.0,59.0259,59.1523,59.0259,59.1134,20360.0
2016-04-20 12:10:00,60.8,60.81,60.58,60.58,17465.0,59.1134,59.1231,58.8995,58.8995,17465.0
2016-04-20 12:15:00,60.6,60.75,60.55,60.71,14516.0,58.919,59.0648,58.8703,59.0259,14516.0
2016-04-20 12:20:00,60.71,60.71,60.61,60.64,9982.0,59.0259,59.0259,58.9287,58.9579,9982.0
2016-04-20 12:25:00,60.64,60.64,60.55,60.61,10398.0,58.9579,58.9579,58.8703,58.9287,10398.0
2016-04-20 12:30:00,60.62,60.77,60.59,60.72,16223.0,58.9384,59.0842,58.9092,59.0356,16223.0
2016-04-20 12:35:00,60.72,60.81,60.7,60.77,14475.0,59.0356,59.1231,59.0162,59.0842,14475.0
2016-04-20 12:40:00,60.79,60.86,60.77,60.8,15543.0,59.1037,59.1717,59.0842,59.1134,15543.0
2016-04-20 12:45:00,60.83,60.83,60.73,60.78,9660.0,59.1426,59.1426,59.0454,59.094,9660.0
2016-04-20 12:50:00,60.8,60.8,60.71,60.78,11849.0,59.1134,59.1134,59.0259,59.094,11849.0
2016-04-20 12:55:00,60.8,60.84,60.65,60.69,18980.0,59.1134,59.1523,58.9676,59.0065,18980.0
2016-04-20 13:00:00,60.66,60.78,60.66,60.77,22372.0,58.9773,59.094,58.9773,59.0842,22372.0
2016-04-20 13:05:00,60.76,60.77,60.6,60.61,19296.0,59.0745,59.0842,58.919,58.9287,19296.0
2016-04-20 13:10:00,60.63,60.65,60.53,60.64,14624.0,58.9481,58.9676,58.8509,58.9579,14624.0
2016-04-20 13:15:00,60.64,60.73,60.6,60.72,16818.0,58.9579,59.0454,58.919,59.0356,16818.0
2016-04-20 13:20:00,60.72,60.76,60.68,60.7,19966.0,59.0356,59.0745,58.9967,59.0162,19966.0
2016-04-20 13:25:00,60.7,60.75,60.67,60.7,49139.0,59.0162,59.0648,58.987,59.0162,49139.0
2016-04-20 13:30:00,60.68,60.74,60.65,60.65,27227.0,58.9967,59.0551,58.9676,58.9676,27227.0
2016-04-20 13:35:00,60.64,60.66,60.56,60.58,24567.0,58.9579,58.9773,58.8801,58.8995,24567.0
2016-04-20 13:40:00,60.57,60.64,60.52,60.55,33687.0,58.8898,58.9579,58.8412,58.8703,33687.0
2016-04-20 13:45:00,60.55,60.59,60.48,60.5,30664.0,58.8703,58.9092,58.8023,58.8217,30664.0
2016-04-20 13:50:00,60.5,60.6,60.48,60.55,42477.0,58.8217,58.919,58.8023,58.8703,42477.0
2016-04-20 13:55:00,60.54,60.57,60.36,60.36,62105.0,58.8606,58.8898,58.6856,58.6856,62105.0
2016-04-20 14:00:00,60.36,60.43,60.32,60.39,49036.0,58.6856,58.7537,58.6467,58.7148,49036.0
2016-04-20 14:05:00,60.38,60.46,60.35,60.4,45221.0,58.7051,58.7828,58.6759,58.7245,45221.0
2016-04-20 14:10:00,60.39,60.44,60.31,60.32,48894.0,58.7148,58.7634,58.637,58.6467,48894.0
2016-04-20 14:15:00,60.31,60.47,60.3,60.31,59753.0,58.637,58.7926,58.6273,58.637,59753.0
2016-04-20 14:20:00,60.3,60.45,60.27,60.36,56689.0,58.6273,58.7731,58.5981,58.6856,56689.0
2016-04-20 14:25:00,60.37,60.41,60.31,60.35,41841.0,58.6953,58.7342,58.637,58.6759,41841.0
2016-04-20 14:30:00,60.36,60.41,60.31,60.4,34142.0,58.6856,58.7342,58.637,58.7245,34142.0
2016-04-20 14:35:00,60.4,60.66,60.37,60.64,63968.0,58.7245,58.9773,58.6953,58.9579,63968.0
2016-04-20 14:40:00,60.63,60.67,60.31,60.35,123742.0,58.9481,58.987,58.637,58.6759,123742.0
2016-04-20 14:45:00,60.37,60.4,60.33,60.34,42180.0,58.6953,58.7245,58.6564,58.6662,42180.0
2016-04-20 14:50:00,60.34,60.61,60.34,60.57,38743.0,58.6662,58.9287,58.6662,58.8898,38743.0
2016-04-20 14:55:00,60.58,60.59,60.33,60.33,50679.0,58.8995,58.9092,58.6564,58.6564,50679.0
2016-04-20 15:00:00,60.35,60.5,60.33,60.37,65366.0,58.6759,58.8217,58.6564,58.6953,65366.0
2016-04-20 15:05:00,60.36,60.4,60.33,60.39,36559.0,58.6856,58.7245,58.6564,58.7148,36559.0
2016-04-20 15:10:00,60.4,60.43,60.35,60.39,37688.0,58.7245,58.7537,58.6759,58.7148,37688.0
2016-04-20 15:15:00,60.4,60.42,60.37,60.39,41990.0,58.7245,58.744,58.6953,58.7148,41990.0
2016-04-20 15:20:00,60.4,60.43,60.38,60.42,40365.0,58.7245,58.7537,58.7051,58.744,40365.0
2016-04-20 15:25:00,60.41,60.59,60.39,60.56,46644.0,58.7342,58.9092,58.7148,58.8801,46644.0
2016-04-20 15:30:00,60.56,60.56,60.4,60.4,65653.0,58.8801,58.8801,58.7245,58.7245,65653.0
2016-04-20 15:35:00,60.39,60.44,60.36,60.39,62676.0,58.7148,58.7634,58.6856,58.7148,62676.0
2016-04-20 15:40:00,60.37,60.41,60.3,60.31,72737.0,58.6953,58.7342,58.6273,58.637,72737.0
2016-04-20 15:45:00,60.3,60.35,60.3,60.31,70703.0,58.6273,58.6759,58.6273,58.637,70703.0
2016-04-20 15:50:00,60.31,60.34,60.22,60.22,91791.0,58.637,58.6662,58.5495,58.5495,91791.0
2016-04-20 15:55:00,60.22,60.22,60.0,60.03,285362.0,58.5495,58.5495,58.3356,58.3648,285362.0
2016-04-21 09:30:00,57.15,57.39,56.01,57.0,188858.0,55.5647,55.798,54.4563,55.4188,188858.0
2016-04-21 09:35:00,57.0,57.01,56.37,56.96,126635.0,55.4188,55.4285,54.8063,55.3799,126635.0
2016-04-21 09:40:00,56.97,57.48,56.87,57.25,180513.0,55.3897,55.8855,55.2924,55.6619,180513.0
2016-04-21 09:45:00,57.19,58.82,57.0,58.65,297190.0,55.6036,57.1883,55.4188,57.0231,297190.0
2016-04-21 09:50:00,58.71,59.74,58.57,59.65,249570.0,57.0814,58.0828,56.9453,57.9953,249570.0
2016-04-21 09:55:00,59.66,60.3,59.59,59.98,237509.0,58.005,58.6273,57.937,58.3162,237509.0
2016-04-21 10:00:00,59.98,60.48,59.75,60.18,416363.0,58.3162,58.8023,58.0925,58.5106,416363.0
2016-04-21 10:05:00,60.15,60.42,59.8,60.42,236868.0,58.4814,58.744,58.1412,58.744,236868.0
2016-04-21 10:10:00,60.41,61.11,60.14,61.11,200507.0,58.7342,59.4148,58.4717,59.4148,200507.0
2016-04-21 10:15:00,61.09,61.11,60.09,60.47,172839.0,59.3954,59.4148,58.4231,58.7926,172839.0
2016-04-21 10:20:00,60.43,61.1,60.1,60.89,104696.0,58.7537,59.4051,58.4328,59.2009,104696.0
2016-04-21 10:25:00,60.86,61.39,60.69,61.35,101330.0,59.1717,59.687,59.0065,59.6482,101330.0
2016-04-21 10:30:00,61.37,61.38,60.57,60.73,132890.0,59.6676,59.6773,58.8898,59.0454,132890.0
2016-04-21 10:35:00,60.77,60.81,60.16,60.17,105356.0,59.0842,59.1231,58.4912,58.5009,105356.0
2016-04-21 10:40:00,60.16,60.44,60.05,60.27,104618.0,58.4912,58.7634,58.3842,58.5981,104618.0
2016-04-21 10:45:00,60.2,60.99,60.14,60.89,61285.0,58.5301,59.2981,58.4717,59.2009,61285.0
2016-04-21 10:50:00,60.94,61.88,60.93,61.83,114226.0,59.2495,60.1635,59.2398,60.1148,114226.0
2016-04-21 10:55:00,61.85,62.25,61.43,61.6,119340.0,60.1343,60.5232,59.7259,59.8912,119340.0
2016-04-21 11:00:00,61.56,61.6,61.31,61.39,82004.0,59.8523,59.8912,59.6093,59.687,82004.0
2016-04-21 11:05:00,61.43,62.4,61.43,61.99,94081.0,59.7259,60.669,59.7259,60.2704,94081.0
2016-04-21 11:10:00,61.99,62.4,61.88,62.27,75548.0,60.2704,60.669,60.1635,60.5426,75548.0
2016-04-21 11:15:00,62.28,62.84,62.22,62.39,114936.0,60.5524,61.0968,60.494,60.6593,114936.0
2016-04-21 11:20:00,62.46,63.38,62.45,62.91,105150.0,60.7274,61.6218,60.7176,61.1649,105150.0
2016-04-21 11:25:00,63.0,63.12,62.57,62.81,60370.0,61.2524,61.3691,60.8343,61.0677,60370.0
2016-04-21 11:30:00,62.81,63.19,62.65,63.06,61503.0,61.0677,61.4371,60.9121,61.3107,61503.0
2016-04-21 11:35:00,63.14,63.14,62.89,63.09,25452.0,61.3885,61.3885,61.1454,61.3399,25452.0
2016-04-21 11:40:00,63.05,63.3,62.96,63.08,33542.0,61.301,61.5441,61.2135,61.3302,33542.0
2016-04-21 11:45:00,63.06,63.5,63.02,63.43,31938.0,61.3107,61.7385,61.2718,61.6705,31938.0
2016-04-21 11:50:00,63.41,64.06,63.38,63.82,119126.0,61.651,62.283,61.6218,62.0496,119126.0
2016-04-21 11:55:00,63.82,63.85,63.42,63.44,42945.0,62.0496,62.0788,61.6607,61.6802,42945.0
2016-04-21 12:00:00,63.42,63.62,63.11,63.28,45747.0,61.6607,61.8552,61.3593,61.5246,45747.0
2016-04-21 12:05:00,63.39,63.75,63.29,63.7,26196.0,61.6316,61.9816,61.5343,61.933,26196.0
2016-04-21 12:10:00,63.72,64.0,63.59,64.0,45709.0,61.9524,62.2246,61.826,62.2246,45709.0
2016-04-21 12:15:00,64.05,64.28,63.91,64.02,44360.0,62.2733,62.4969,62.1371,62.2441,44360.0
2016-04-21 12:20:00,64.01,64.12,63.65,63.69,31655.0,62.2344,62.3413,61.8844,61.9232,31655.0
2016-04-21 12:25:00,63.67,64.05,63.67,64.02,37658.0,61.9038,62.2733,61.9038,62.2441,37658.0
2016-04-21 12:30:00,64.0,64.51,63.68,64.51,54560.0,62.2246,62.7205,61.9135,62.7205,54560.0
2016-04-21 12:35:00,64.51,64.78,64.24,64.25,65275.0,62.7205,62.983,62.458,62.4677,65275.0
2016-04-21 12:40:00,64.28,64.96,64.25,64.67,48266.0,62.4969,63.158,62.4677,62.8761,48266.0
2016-04-21 12:45:00,64.6,64.95,64.5,64.86,69341.0,62.808,63.1483,62.7108,63.0608,69341.0
2016-04-21 12:50:00,64.93,65.03,64.63,64.73,72044.0,63.1288,63.2261,62.8372,62.9344,72044.0
2016-04-21 12:55:00,64.69,65.01,64.64,64.68,40989.0,62.8955,63.2066,62.8469,62.8858,40989.0
2016-04-21 13:00:00,64.65,64.81,64.47,64.47,41327.0,62.8566,63.0122,62.6816,62.6816,41327.0
2016-04-21 13:05:00,64.5,64.69,64.4,64.59,36956.0,62.7108,62.8955,62.6135,62.7983,36956.0
2016-04-21 13:10:00,64.62,64.64,64.35,64.43,44217.0,62.8274,62.8469,62.5649,62.6427,44217.0
2016-04-21 13:15:00,64.45,64.53,64.17,64.25,49804.0,62.6622,62.7399,62.3899,62.4677,49804.0
2016-04-21 13:20:00,64.25,64.35,63.74,63.76,75597.0,62.4677,62.5649,61.9719,61.9913,75597.0
2016-04-21 13:25:00,63.73,63.8,63.69,63.78,74221.0,61.9621,62.0302,61.9232,62.0107,74221.0
2016-04-21 13:30:00,63.78,63.97,63.54,63.86,53003.0,62.0107,62.1955,61.7774,62.0885,53003.0
2016-04-21 13:35:00,63.83,64.49,63.81,64.45,83612.0,62.0594,62.7011,62.0399,62.6622,83612.0
2016-04-21 13:40:00,64.42,64.92,64.27,64.8,43309.0,62.633,63.1191,62.4872,63.0025,43309.0
2016-04-21 13:45:00,64.88,64.9,64.56,64.79,51781.0,63.0802,63.0997,62.7691,62.9927,51781.0
2016-04-21 13:50:00,64.81,64.91,64.73,64.86,37710.0,63.0122,63.1094,62.9344,63.0608,37710.0
2016-04-21 13:55:00,64.86,64.86,64.55,64.63,38880.0,63.0608,63.0608,62.7594,62.8372,38880.0
2016-04-21 14:00:00,64.63,64.69,64.36,64.45,33034.0,62.8372,62.8955,62.5747,62.6622,33034.0
2016-04-21 14:05:00,64.45,65.0,64.43,65.0,40208.0,62.6622,63.1969,62.6427,63.1969,40208.0
2016-04-21 14:10:00,65.02,65.36,65.02,65.21,64020.0,63.2163,63.5469,63.2163,63.4011,64020.0
2016-04-21 14:15:00,65.21,65.24,65.06,65.2,36289.0,63.4011,63.4302,63.2552,63.3914,36289.0
2016-04-21 14:20:00,65.21,65.48,65.13,65.23,48083.0,63.4011,63.6636,63.3233,63.4205,48083.0
2016-04-21 14:25:00,65.26,65.32,64.92,65.13,43779.0,63.4497,63.508,63.1191,63.3233,43779.0
2016-04-21 14:30:00,65.1,65.22,64.74,65.21,83324.0,63.2941,63.4108,62.9441,63.4011,83324.0
2016-04-21 14:35:00,65.21,65.47,65.08,65.45,51803.0,63.4011,63.6539,63.2747,63.6344,51803.0
2016-04-21 14:40:00,65.44,65.74,65.4,65.56,85799.0,63.6247,63.9164,63.5858,63.7414,85799.0
2016-04-21 14:45:00,65.55,65.71,65.51,65.6,97448.0,63.7316,63.8872,63.6928,63.7803,97448.0
2016-04-21 14:50:00,65.6,65.66,65.12,65.16,95082.0,63.7803,63.8386,63.3136,63.3525,95082.0
2016-04-21 14:55:00,65.17,65.63,65.15,65.62,35855.0,63.3622,63.8094,63.3427,63.7997,35855.0
2016-04-21 15:00:00,65.62,65.62,65.28,65.39,58685.0,63.7997,63.7997,63.4691,63.5761,58685.0
2016-04-21 15:05:00,65.39,65.5,65.27,65.38,49746.0,63.5761,63.683,63.4594,63.5664,49746.0
2016-04-21 15:10:00,65.39,65.5,65.24,65.24,64574.0,63.5761,63.683,63.4302,63.4302,64574.0
2016-04-21 15:15:00,65.25,65.31,65.07,65.11,49853.0,63.44,63.4983,63.265,63.3039,49853.0
2016-04-21 15:20:00,65.1,65.32,65.08,65.1,54398.0,63.2941,63.508,63.2747,63.2941,54398.0
2016-04-21 15:25:00,65.11,65.18,64.9,64.97,49071.0,63.3039,63.3719,63.0997,63.1677,49071.0
2016-04-21 15:30:00,64.99,65.01,64.76,64.78,72774.0,63.1872,63.2066,62.9636,62.983,72774.0
2016-04-21 15:35:00,64.79,64.97,64.77,64.89,69877.0,62.9927,63.1677,62.9733,63.09,69877.0
2016-04-21 15:40:00,64.88,64.9,64.76,64.8,99873.0,63.0802,63.0997,62.9636,63.0025,99873.0
2016-04-21 15:45:00,64.8,64.98,64.76,64.95,93581.0,63.0025,63.1775,62.9636,63.1483,93581.0
2016-04-21 15:50:00,64.95,64.96,64.83,64.86,105880.0,63.1483,63.158,63.0316,63.0608,105880.0
2016-04-21 15:55:00,64.86,64.9,64.7,64.85,255225.0,63.0608,63.0997,62.9052,63.0511,255225.0
2016-04-22 09:30:00,62.82,63.7,62.52,63.18,249769.0,61.0774,61.933,60.7857,61.4274,249769.0
2016-04-22 09:35:00,63.25,63.9,62.74,62.75,197527.0,61.4954,62.1274,60.9996,61.0093,197527.0
2016-04-22 09:40:00,62.77,64.0,62.76,63.18,150891.0,61.0288,62.2246,61.019,61.4274,150891.0
2016-04-22 09:45:00,63.18,63.79,63.01,63.16,112789.0,61.4274,62.0205,61.2621,61.4079,112789.0
2016-04-22 09:50:00,63.16,64.23,63.08,64.06,142591.0,61.4079,62.4483,61.3302,62.283,142591.0
2016-04-22 09:55:00,64.06,64.52,63.97,64.44,116760.0,62.283,62.7302,62.1955,62.6524,116760.0
2016-04-22 10:00:00,64.37,64.42,63.92,64.3,109460.0,62.5844,62.633,62.1469,62.5163,109460.0
2016-04-22 10:05:00,64.41,64.73,64.31,64.34,68647.0,62.6233,62.9344,62.526,62.5552,68647.0
2016-04-22 10:10:00,64.36,64.88,64.28,64.72,71472.0,62.5747,63.0802,62.4969,62.9247,71472.0
2016-04-22 10:15:00,64.72,64.93,64.7,64.74,109959.0,62.9247,63.1288,62.9052,62.9441,109959.0
2016-04-22 10:20:00,64.72,64.76,64.44,64.52,125030.0,62.9247,62.9636,62.6524,62.7302,125030.0
2016-04-22 10:25:00,64.55,65.0,64.55,64.82,70571.0,62.7594,63.1969,62.7594,63.0219,70571.0
2016-04-22 10:30:00,64.83,64.98,64.5,64.63,87039.0,63.0316,63.1775,62.7108,62.8372,87039.0
2016-04-22 10:35:00,64.65,64.98,64.5,64.76,51281.0,62.8566,63.1775,62.7108,62.9636,51281.0
2016-04-22 10:40:00,64.76,64.76,63.98,64.14,68070.0,62.9636,62.9636,62.2052,62.3608,68070.0
2016-04-22 10:45:00,64.16,64.25,63.81,63.93,88034.0,62.3802,62.4677,62.0399,62.1566,88034.0
2016-04-22 10:50:00,63.94,64.5,63.88,64.45,49702.0,62.1663,62.7108,62.108,62.6622,49702.0
2016-04-22 10:55:00,64.45,64.57,64.12,64.12,37560.0,62.6622,62.7788,62.3413,62.3413,37560.0
2016-04-22 11:00:00,64.11,64.36,63.98,64.33,34407.0,62.3316,62.5747,62.2052,62.5455,34407.0
2016-04-22 11:05:00,64.33,64.59,64.3,64.41,24085.0,62.5455,62.7983,62.5163,62.6233,24085.0
2016-04-22 11:10:00,64.41,64.65,64.24,64.52,47111.0,62.6233,62.8566,62.458,62.7302,47111.0
2016-04-22 11:15:00,64.52,64.69,64.5,64.63,18295.0,62.7302,62.8955,62.7108,62.8372,18295.0
2016-04-22 11:20:00,64.63,65.03,64.63,64.82,34796.0,62.8372,63.2261,62.8372,63.0219,34796.0
2016-04-22 11:25:00,64.82,65.15,64.8,65.12,34776.0,63.0219,63.3427,63.0025,63.3136,34776.0
2016-04-22 11:30:00,65.12,65.29,64.87,65.11,97247.0,63.3136,63.4789,63.0705,63.3039,97247.0
2016-04-22 11:35:00,65.15,65.29,65.07,65.2,31830.0,63.3427,63.4789,63.265,63.3914,31830.0
2016-04-22 11:40:00,65.19,65.4,64.93,64.93,41889.0,63.3816,63.5858,63.1288,63.1288,41889.0
2016-04-22 11:45:00,64.88,64.94,64.65,64.85,43877.0,63.0802,63.1386,62.8566,63.0511,43877.0
2016-04-22 11:50:00,64.85,64.94,64.8,64.85,19743.0,63.0511,63.1386,63.0025,63.0511,19743.0
2016-04-22 11:55:00,64.85,64.93,64.8,64.9,24976.0,63.0511,63.1288,63.0025,63.0997,24976.0
2016-04-22 12:00:00,64.89,64.95,64.8,64.83,26487.0,63.09,63.1483,63.0025,63.0316,26487.0
2016-04-22 12:05:00,64.81,64.94,64.71,64.71,51251.0,63.0122,63.1386,62.9149,62.9149,51251.0
2016-04-22 12:10:00,64.73,64.81,64.47,64.47,59294.0,62.9344,63.0122,62.6816,62.6816,59294.0
2016-04-22 12:15:00,64.47,64.55,64.43,64.45,49688.0,62.6816,62.7594,62.6427,62.6622,49688.0
2016-04-22 12:20:00,64.46,64.55,64.17,64.55,64605.0,62.6719,62.7594,62.3899,62.7594,64605.0
2016-04-22 12:25:00,64.54,64.74,64.48,64.57,28884.0,62.7497,62.9441,62.6913,62.7788,28884.0
2016-04-22 12:30:00,64.55,64.76,64.43,64.72,28155.0,62.7594,62.9636,62.6427,62.9247,28155.0
2016-04-22 12:35:00,64.8,65.01,64.8,64.96,16037.0,63.0025,63.2066,63.0025,63.158,16037.0
2016-04-22 12:40:00,64.94,65.42,64.92,65.1,42604.0,63.1386,63.6053,63.1191,63.2941,42604.0
2016-04-22 12:45:00,65.09,65.13,64.91,65.13,13215.0,63.2844,63.3233,63.1094,63.3233,13215.0
2016-04-22 12:50:00,65.13,65.17,64.93,65.1,19741.0,63.3233,63.3622,63.1288,63.2941,19741.0
2016-04-22 12:55:00,65.1,65.25,65.02,65.05,33893.0,63.2941,63.44,63.2163,63.2455,33893.0
2016-04-22 13:00:00,65.08,65.12,64.97,65.06,12940.0,63.2747,63.3136,63.1677,63.2552,12940.0
2016-04-22 13:05:00,65.12,65.25,65.09,65.15,14847.0,63.3136,63.44,63.2844,63.3427,14847.0
2016-04-22 13:10:00,65.13,65.14,65.03,65.06,12013.0,63.3233,63.333,63.2261,63.2552,12013.0
2016-04-22 13:15:00,65.06,65.09,64.94,65.04,10253.0,63.2552,63.2844,63.1386,63.2358,10253.0
2016-04-22 13:20:00,65.03,65.1,64.98,65.03,16193.0,63.2261,63.2941,63.1775,63.2261,16193.0
2016-04-22 13:25:00,65.06,65.21,65.03,65.18,9405.0,63.2552,63.4011,63.2261,63.3719,9405.0
2016-04-22 13:30:00,65.18,65.21,65.06,65.17,13844.0,63.3719,63.4011,63.2552,63.3622,13844.0
2016-04-22 13:35:00,65.15,65.26,65.15,65.19,17162.0,63.3427,63.4497,63.3427,63.3816,17162.0
2016-04-22 13:40:00,65.2,65.33,65.19,65.24,24320.0,63.3914,63.5178,63.3816,63.4302,24320.0
2016-04-22 13:45:00,65.25,65.32,65.18,65.22,39805.0,63.44,63.508,63.3719,63.4108,39805.0
2016-04-22 13:50:00,65.19,65.33,65.16,65.31,29143.0,63.3816,63.5178,63.3525,63.4983,29143.0
2016-04-22 13:55:00,65.31,65.55,65.29,65.5,25443.0,63.4983,63.7316,63.4789,63.683,25443.0
2016-04-22 14:00:00,65.5,65.8,65.49,65.77,34715.0,63.683,63.9747,63.6733,63.9455,34715.0
2016-04-22 14:05:00,65.77,65.94,65.66,65.68,51495.0,63.9455,64.1108,63.8386,63.858,51495.0
2016-04-22 14:10:00,65.67,65.86,65.64,65.76,24341.0,63.8483,64.033,63.8192,63.9358,24341.0
2016-04-22 14:15:00,65.74,65.76,65.61,65.67,20588.0,63.9164,63.9358,63.79,63.8483,20588.0
2016-04-22 14:20:00,65.64,65.69,65.53,65.61,30576.0,63.8192,63.8678,63.7122,63.79,30576.0
2016-04-22 14:25:00,65.62,65.76,65.6,65.7,33272.0,63.7997,63.9358,63.7803,63.8775,33272.0
2016-04-22 14:30:00,65.68,65.72,65.58,65.62,24685.0,63.858,63.8969,63.7608,63.7997,24685.0
2016-04-22 14:35:00,65.64,65.65,65.57,65.6,9081.0,63.8192,63.8289,63.7511,63.7803,9081.0
2016-04-22 14:40:00,65.59,65.64,65.5,65.5,13719.0,63.7705,63.8192,63.683,63.683,13719.0
2016-04-22 14:45:00,65.5,65.55,65.47,65.48,17830.0,63.683,63.7316,63.6539,63.6636,17830.0
2016-04-22 14:50:00,65.48,65.62,65.48,65.61,30906.0,63.6636,63.7997,63.6636,63.79,30906.0
2016-04-22 14:55:00,65.59,65.68,65.58,65.64,25711.0,63.7705,63.858,63.7608,63.8192,25711.0
2016-04-22 15:00:00,65.65,65.72,65.62,65.72,24620.0,63.8289,63.8969,63.7997,63.8969,24620.0
2016-04-22 15:05:00,65.71,65.82,65.71,65.81,27303.0,63.8872,63.9942,63.8872,63.9844,27303.0
2016-04-22 15:10:00,65.82,65.96,65.82,65.84,36053.0,63.9942,64.1303,63.9942,64.0136,36053.0
2016-04-22 15:15:00,65.83,65.9,65.8,65.82,27020.0,64.0039,64.0719,63.9747,63.9942,27020.0
2016-04-22 15:20:00,65.84,65.85,65.78,65.84,25304.0,64.0136,64.0233,63.9553,64.0136,25304.0
2016-04-22 15:25:00,65.83,65.92,65.79,65.81,24902.0,64.0039,64.0914,63.965,63.9844,24902.0
2016-04-22 15:30:00,65.81,65.88,65.8,65.82,61369.0,63.9844,64.0525,63.9747,63.9942,61369.0
2016-04-22 15:35:00,65.84,66.0,65.84,65.99,46241.0,64.0136,64.1692,64.0136,64.1594,46241.0
2016-04-22 15:40:00,65.99,65.99,65.84,65.87,49146.0,64.1594,64.1594,64.0136,64.0428,49146.0
2016-04-22 15:45:00,65.87,66.03,65.87,65.99,53340.0,64.0428,64.1983,64.0428,64.1594,53340.0
2016-04-22 15:50:00,65.98,66.05,65.92,66.0,88245.0,64.1497,64.2178,64.0914,64.1692,88245.0
2016-04-22 15:55:00,66.0,66.06,65.99,66.02,109571.0,64.1692,64.2275,64.1594,64.1886,109571.0
2016-04-25 09:30:00,65.78,66.14,65.44,65.72,44662.0,63.9553,64.3053,63.6247,63.8969,44662.0
2016-04-25 09:35:00,66.0,66.88,65.89,66.55,43224.0,64.1692,65.0248,64.0622,64.7039,43224.0
2016-04-25 09:40:00,66.59,66.95,66.43,66.75,42805.0,64.7428,65.0928,64.5872,64.8984,42805.0
2016-04-25 09:45:00,66.76,67.02,66.76,66.88,27332.0,64.9081,65.1609,64.9081,65.0248,27332.0
2016-04-25 09:50:00,66.87,67.14,66.6,66.99,51931.0,65.015,65.2775,64.7525,65.1317,51931.0
2016-04-25 09:55:00,66.96,66.99,66.65,66.73,57436.0,65.1025,65.1317,64.8011,64.8789,57436.0
2016-04-25 10:00:00,66.71,66.88,66.66,66.79,46281.0,64.8595,65.0248,64.8109,64.9372,46281.0
2016-04-25 10:05:00,66.76,66.76,66.13,66.19,27437.0,64.9081,64.9081,64.2956,64.3539,27437.0
2016-04-25 10:10:00,66.19,66.37,65.92,65.92,27976.0,64.3539,64.5289,64.0914,64.0914,27976.0
2016-04-25 10:15:00,65.94,65.96,65.66,65.79,26295.0,64.1108,64.1303,63.8386,63.965,26295.0
2016-04-25 10:20:00,65.8,66.41,65.79,66.34,45574.0,63.9747,64.5678,63.965,64.4997,45574.0
2016-04-25 10:25:00,66.29,66.31,66.07,66.19,21624.0,64.4511,64.4706,64.2372,64.3539,21624.0
2016-04-25 10:30:00,66.17,66.22,65.65,65.74,23731.0,64.3344,64.3831,63.8289,63.9164,23731.0
2016-04-25 10:35:00,65.77,65.82,65.53,65.63,21805.0,63.9455,63.9942,63.7122,63.8094,21805.0
2016-04-25 10:40:00,65.61,65.63,65.23,65.34,27183.0,63.79,63.8094,63.4205,63.5275,27183.0
2016-04-25 10:45:00,65.4,65.51,65.14,65.18,27250.0,63.5858,63.6928,63.333,63.3719,27250.0
2016-04-25 10:50:00,65.2,65.21,64.92,65.03,27276.0,63.3914,63.4011,63.1191,63.2261,27276.0
2016-04-25 10:55:00,65.07,65.46,64.85,65.23,117131.0,63.265,63.6441,63.0511,63.4205,117131.0
2016-04-25 11:00:00,65.28,65.39,65.21,65.34,21941.0,63.4691,63.5761,63.4011,63.5275,21941.0
2016-04-25 11:05:00,65.32,65.42,65.25,65.32,15727.0,63.508,63.6053,63.44,63.508,15727.0
2016-04-25 11:10:00,65.32,65.64,65.29,65.64,32513.0,63.508,63.8192,63.4789,63.8192,32513.0
2016-04-25 11:15:00,65.58,65.62,65.29,65.34,19952.0,63.7608,63.7997,63.4789,63.5275,19952.0
2016-04-25 11:20:00,65.34,65.57,65.34,65.55,36334.0,63.5275,63.7511,63.5275,63.7316,36334.0
2016-04-25 11:25:00,65.56,65.59,65.1,65.19,18686.0,63.7414,63.7705,63.2941,63.3816,18686.0
2016-04-25 11:30:00,65.23,65.3,65.18,65.29,10886.0,63.4205,63.4886,63.3719,63.4789,10886.0
2016-04-25 11:35:00,65.31,65.42,65.26,65.3,18403.0,63.4983,63.6053,63.4497,63.4886,18403.0
2016-04-25 11:40:00,65.32,65.33,65.16,65.19,14225.0,63.508,63.5178,63.3525,63.3816,14225.0
2016-04-25 11:45:00,65.17,65.17,64.97,64.98,12300.0,63.3622,63.3622,63.1677,63.1775,12300.0
2016-04-25 11:50:00,64.98,65.04,64.82,64.82,15219.0,63.1775,63.2358,63.0219,63.0219,15219.0
2016-04-25 11:55:00,64.8,64.83,64.58,64.74,23026.0,63.0025,63.0316,62.7886,62.9441,23026.0
2016-04-25 12:00:00,64.75,64.95,64.74,64.88,39995.0,62.9538,63.1483,62.9441,63.0802,39995.0
2016-04-25 12:05:00,64.9,64.94,64.48,64.51,55211.0,63.0997,63.1386,62.6913,62.7205,55211.0
2016-04-25 12:10:00,64.51,64.61,64.44,64.61,6287.0,62.7205,62.8177,62.6524,62.8177,6287.0
2016-04-25 12:15:00,64.57,64.68,64.46,64.64,18106.0,62.7788,62.8858,62.6719,62.8469,18106.0
2016-04-25 12:20:00,64.68,64.75,64.6,64.75,13102.0,62.8858,62.9538,62.808,62.9538,13102.0
2016-04-25 12:25:00,64.72,64.78,64.69,64.77,5483.0,62.9247,62.983,62.8955,62.9733,5483.0
2016-04-25 12:30:00,64.79,64.84,64.62,64.73,14162.0,62.9927,63.0413,62.8274,62.9344,14162.0
2016-04-25 12:35:00,64.74,64.77,64.53,64.54,9137.0,62.9441,62.9733,62.7399,62.7497,9137.0
2016-04-25 12:40:00,64.53,64.58,64.53,64.58,6441.0,62.7399,62.7886,62.7399,62.7886,6441.0
2016-04-25 12:45:00,64.56,64.67,64.55,64.67,8260.0,62.7691,62.8761,62.7594,62.8761,8260.0
2016-04-25 12:50:00,64.71,64.97,64.68,64.95,10811.0,62.9149,63.1677,62.8858,63.1483,10811.0
2016-04-25 12:55:00,64.9,65.0,64.88,64.95,8179.0,63.0997,63.1969,63.0802,63.1483,8179.0
2016-04-25 13:00:00,64.94,64.98,64.87,64.95,15506.0,63.1386,63.1775,63.0705,63.1483,15506.0
2016-04-25 13:05:00,64.95,65.11,64.91,65.11,23352.0,63.1483,63.3039,63.1094,63.3039,23352.0
2016-04-25 13:10:00,65.08,65.36,65.08,65.3,15486.0,63.2747,63.5469,63.2747,63.4886,15486.0
2016-04-25 13:15:00,65.33,65.5,65.28,65.36,31359.0,63.5178,63.683,63.4691,63.5469,31359.0
2016-04-25 13:20:00,65.38,65.48,65.34,65.34,18910.0,63.5664,63.6636,63.5275,63.5275,18910.0
2016-04-25 13:25:00,65.35,65.4,65.26,65.27,8432.0,63.5372,63.5858,63.4497,63.4594,8432.0
2016-04-25 13:30:00,65.29,65.32,65.13,65.15,9572.0,63.4789,63.508,63.3233,63.3427,9572.0
2016-04-25 13:35:00,65.14,65.16,65.09,65.1,9053.0,63.333,63.3525,63.2844,63.2941,9053.0
2016-04-25 13:40:00,65.1,65.14,64.9,64.98,8503.0,63.2941,63.333,63.0997,63.1775,8503.0
2016-04-25 13:45:00,65.0,65.07,64.97,65.02,8973.0,63.1969,63.265,63.1677,63.2163,8973.0
2016-04-25 13:50:00,65.01,65.04,64.96,65.02,8380.0,63.2066,63.2358,63.158,63.2163,8380.0
2016-04-25 13:55:00,65.01,65.16,65.01,65.04,12800.0,63.2066,63.3525,63.2066,63.2358,12800.0
2016-04-25 14:00:00,65.03,65.17,65.02,65.06,17651.0,63.2261,63.3622,63.2163,63.2552,17651.0
2016-04-25 14:05:00,65.04,65.06,64.87,64.98,17060.0,63.2358,63.2552,63.0705,63.1775,17060.0
2016-04-25 14:10:00,64.98,64.98,64.79,64.8,9363.0,63.1775,63.1775,62.9927,63.0025,9363.0
2016-04-25 14:15:00,64.77,64.78,64.71,64.76,8564.0,62.9733,62.983,62.9149,62.9636,8564.0
2016-04-25 14:20:00,64.74,64.76,64.67,64.71,13013.0,62.9441,62.9636,62.8761,62.9149,13013.0
2016-04-25 14:25:00,64.7,64.79,64.7,64.79,9613.0,62.9052,62.9927,62.9052,62.9927,9613.0
2016-04-25 14:30:00,64.79,64.94,64.78,64.94,8546.0,62.9927,63.1386,62.983,63.1386,8546.0
2016-04-25 14:35:00,64.93,65.01,64.93,64.94,14821.0,63.1288,63.2066,63.1288,63.1386,14821.0
2016-04-25 14:40:00,64.92,64.92,64.77,64.85,16900.0,63.1191,63.1191,62.9733,63.0511,16900.0
2016-04-25 14:45:00,64.85,64.89,64.79,64.83,12009.0,63.0511,63.09,62.9927,63.0316,12009.0
2016-04-25 14:50:00,64.85,64.85,64.64,64.65,14714.0,63.0511,63.0511,62.8469,62.8566,14714.0
2016-04-25 14:55:00,64.66,64.72,64.44,64.47,39884.0,62.8663,62.9247,62.6524,62.6816,39884.0
2016-04-25 15:00:00,64.48,64.64,64.36,64.62,37620.0,62.6913,62.8469,62.5747,62.8274,37620.0
2016-04-25 15:05:00,64.62,64.78,64.61,64.75,18151.0,62.8274,62.983,62.8177,62.9538,18151.0
2016-04-25 15:10:00,64.75,64.8,64.66,64.69,16952.0,62.9538,63.0025,62.8663,62.8955,16952.0
2016-04-25 15:15:00,64.69,64.71,64.57,64.66,21803.0,62.8955,62.9149,62.7788,62.8663,21803.0
2016-04-25 15:20:00,64.63,64.8,64.61,64.8,15616.0,62.8372,63.0025,62.8177,63.0025,15616.0
2016-04-25 15:25:00,64.77,64.78,64.7,64.77,14404.0,62.9733,62.983,62.9052,62.9733,14404.0
2016-04-25 15:30:00,64.77,64.81,64.73,64.76,28456.0,62.9733,63.0122,62.9344,62.9636,28456.0
2016-04-25 15:35:00,64.75,64.81,64.72,64.79,27664.0,62.9538,63.0122,62.9247,62.9927,27664.0
2016-04-25 15:40:00,64.8,64.83,64.73,64.74,40133.0,63.0025,63.0316,62.9344,62.9441,40133.0
2016-04-25 15:45:00,64.75,64.82,64.72,64.81,31167.0,62.9538,63.0219,62.9247,63.0122,31167.0
2016-04-25 15:50:00,64.81,64.83,64.73,64.82,56260.0,63.0122,63.0316,62.9344,63.0219,56260.0
2016-04-25 15:55:00,64.82,64.89,64.78,64.83,160922.0,63.0219,63.09,62.983,63.0316,160922.0
2016-04-26 09:30:00,65.48,65.8,65.3,65.72,47995.0,63.6636,63.9747,63.4886,63.8969,47995.0
2016-04-26 09:35:00,65.73,66.05,65.73,65.8,23847.0,63.9067,64.2178,63.9067,63.9747,23847.0
2016-04-26 09:40:00,65.84,66.02,65.58,65.76,23525.0,64.0136,64.1886,63.7608,63.9358,23525.0
2016-04-26 09:45:00,65.76,65.97,65.58,65.97,19769.0,63.9358,64.14,63.7608,64.14,19769.0
2016-04-26 09:50:00,65.97,66.27,65.87,65.95,29608.0,64.14,64.4317,64.0428,64.1206,29608.0
2016-04-26 09:55:00,65.96,66.52,65.94,66.46,23617.0,64.1303,64.6747,64.1108,64.6164,23617.0
2016-04-26 10:00:00,66.46,66.6,66.3,66.46,24137.0,64.6164,64.7525,64.4608,64.6164,24137.0
2016-04-26 10:05:00,66.49,66.76,66.49,66.76,15033.0,64.6456,64.9081,64.6456,64.9081,15033.0
2016-04-26 10:10:00,66.77,66.88,66.25,66.42,38292.0,64.9178,65.0248,64.4122,64.5775,38292.0
2016-04-26 10:15:00,66.41,66.57,66.35,66.47,14715.0,64.5678,64.7234,64.5095,64.6261,14715.0
2016-04-26 10:20:00,66.51,66.58,66.27,66.33,18466.0,64.665,64.7331,64.4317,64.49,18466.0
2016-04-26 10:25:00,66.3,66.31,66.08,66.13,47219.0,64.4608,64.4706,64.2469,64.2956,47219.0
2016-04-26 10:30:00,66.08,66.25,65.85,66.25,55265.0,64.2469,64.4122,64.0233,64.4122,55265.0
2016-04-26 10:35:00,66.3,66.34,66.11,66.11,28531.0,64.4608,64.4997,64.2761,64.2761,28531.0
2016-04-26 10:40:00,66.1,66.26,66.07,66.2,23427.0,64.2664,64.422,64.2372,64.3636,23427.0
2016-04-26 10:45:00,66.18,66.46,66.18,66.43,22553.0,64.3442,64.6164,64.3442,64.5872,22553.0
2016-04-26 10:50:00,66.41,66.46,66.33,66.33,17850.0,64.5678,64.6164,64.49,64.49,17850.0
2016-04-26 10:55:00,66.31,66.5,66.25,66.39,38676.0,64.4706,64.6553,64.4122,64.5483,38676.0
2016-04-26 11:00:00,66.37,66.49,66.32,66.44,20218.0,64.5289,64.6456,64.4803,64.597,20218.0
2016-04-26 11:05:00,66.45,66.59,66.43,66.56,15912.0,64.6067,64.7428,64.5872,64.7136,15912.0
2016-04-26 11:10:00,66.54,66.7,66.52,66.58,20276.0,64.6942,64.8497,64.6747,64.7331,20276.0
2016-04-26 11:15:00,66.58,66.73,66.51,66.61,22418.0,64.7331,64.8789,64.665,64.7622,22418.0
2016-04-26 11:20:00,66.65,66.93,66.63,66.92,16175.0,64.8011,65.0734,64.7817,65.0636,16175.0
2016-04-26 11:25:00,66.9,66.91,66.71,66.71,19144.0,65.0442,65.0539,64.8595,64.8595,19144.0
2016-04-26 11:30:00,66.69,66.72,66.39,66.4,43211.0,64.84,64.8692,64.5483,64.5581,43211.0
2016-04-26 11:35:00,66.39,66.56,66.37,66.46,24022.0,64.5483,64.7136,64.5289,64.6164,24022.0
2016-04-26 11:40:00,66.46,66.61,66.42,66.61,15200.0,64.6164,64.7622,64.5775,64.7622,15200.0
2016-04-26 11:45:00,66.59,66.81,66.59,66.77,26909.0,64.7428,64.9567,64.7428,64.9178,26909.0
2016-04-26 11:50:00,66.77,66.82,66.64,66.7,17267.0,64.9178,64.9664,64.7914,64.8497,17267.0
2016-04-26 11:55:00,66.7,66.73,66.6,66.71,11766.0,64.8497,64.8789,64.7525,64.8595,11766.0
2016-04-26 12:00:00,66.7,66.78,66.47,66.56,21937.0,64.8497,64.9275,64.6261,64.7136,21937.0
2016-04-26 12:05:00,66.55,66.7,66.48,66.5,19098.0,64.7039,64.8497,64.6358,64.6553,19098.0
2016-04-26 12:10:00,66.48,66.55,66.44,66.54,8710.0,64.6358,64.7039,64.597,64.6942,8710.0
2016-04-26 12:15:00,66.55,66.72,66.55,66.72,11352.0,64.7039,64.8692,64.7039,64.8692,11352.0
2016-04-26 12:20:00,66.7,66.7,66.57,66.64,7338.0,64.8497,64.8497,64.7234,64.7914,7338.0
2016-04-26 12:25:00,66.6,66.68,66.59,66.63,7161.0,64.7525,64.8303,64.7428,64.7817,7161.0
2016-04-26 12:30:00,66.64,66.66,66.55,66.57,14183.0,64.7914,64.8109,64.7039,64.7234,14183.0
2016-04-26 12:35:00,66.61,66.65,66.48,66.48,11142.0,64.7622,64.8011,64.6358,64.6358,11142.0
2016-04-26 12:40:00,66.49,66.6,66.48,66.54,12253.0,64.6456,64.7525,64.6358,64.6942,12253.0
2016-04-26 12:45:00,66.54,66.6,66.53,66.56,10204.0,64.6942,64.7525,64.6845,64.7136,10204.0
2016-04-26 12:50:00,66.57,66.64,66.57,66.61,9202.0,64.7234,64.7914,64.7234,64.7622,9202.0
2016-04-26 12:55:00,66.63,66.65,66.52,66.58,11501.0,64.7817,64.8011,64.6747,64.7331,11501.0
2016-04-26 13:00:00,66.59,66.61,66.43,66.45,12062.0,64.7428,64.7622,64.5872,64.6067,12062.0
2016-04-26 13:05:00,66.45,66.51,66.43,66.46,10464.0,64.6067,64.665,64.5872,64.6164,10464.0
2016-04-26 13:10:00,66.47,66.48,66.42,66.44,10350.0,64.6261,64.6358,64.5775,64.597,10350.0
2016-04-26 13:15:00,66.46,66.63,66.42,66.63,8079.0,64.6164,64.7817,64.5775,64.7817,8079.0
2016-04-26 13:20:00,66.65,66.81,66.62,66.79,11924.0,64.8011,64.9567,64.772,64.9372,11924.0
2016-04-26 13:25:00,66.8,66.8,66.75,66.76,12942.0,64.947,64.947,64.8984,64.9081,12942.0
2016-04-26 13:30:00,66.76,66.8,66.73,66.75,31401.0,64.9081,64.947,64.8789,64.8984,31401.0
2016-04-26 13:35:00,66.75,66.82,66.74,66.78,11700.0,64.8984,64.9664,64.8886,64.9275,11700.0
2016-04-26 13:40:00,66.77,66.77,66.49,66.63,14808.0,64.9178,64.9178,64.6456,64.7817,14808.0
2016-04-26 13:45:00,66.63,66.66,66.52,66.66,11352.0,64.7817,64.8109,64.6747,64.8109,11352.0
2016-04-26 13:50:00,66.64,66.65,66.56,66.65,9489.0,64.7914,64.8011,64.7136,64.8011,9489.0
2016-04-26 13:55:00,66.66,66.77,66.65,66.71,8023.0,64.8109,64.9178,64.8011,64.8595,8023.0
2016-04-26 14:00:00,66.73,66.74,66.66,66.7,15738.0,64.8789,64.8886,64.8109,64.8497,15738.0
2016-04-26 14:05:00,66.69,66.75,66.67,66.72,10694.0,64.84,64.8984,64.8206,64.8692,10694.0
2016-04-26 14:10:00,66.7,66.75,66.63,66.75,17919.0,64.8497,64.8984,64.7817,64.8984,17919.0
2016-04-26 14:15:00,66.79,66.81,66.76,66.8,10412.0,64.9372,64.9567,64.9081,64.947,10412.0
2016-04-26 14:20:00,66.82,67.03,66.8,67.0,28972.0,64.9664,65.1706,64.947,65.1414,28972.0
2016-04-26 14:25:00,67.03,67.06,66.8,66.82,21761.0,65.1706,65.1998,64.947,64.9664,21761.0
2016-04-26 14:30:00,66.79,66.9,66.76,66.89,10128.0,64.9372,65.0442,64.9081,65.0345,10128.0
2016-04-26 14:35:00,66.87,66.92,66.76,66.85,11458.0,65.015,65.0636,64.9081,64.9956,11458.0
2016-04-26 14:40:00,66.85,66.89,66.8,66.85,9096.0,64.9956,65.0345,64.947,64.9956,9096.0
2016-04-26 14:45:00,66.86,67.0,66.83,66.93,13356.0,65.0053,65.1414,64.9761,65.0734,13356.0
2016-04-26 14:50:00,66.92,66.94,66.86,66.89,16155.0,65.0636,65.0831,65.0053,65.0345,16155.0
2016-04-26 14:55:00,66.89,67.0,66.87,66.95,17367.0,65.0345,65.1414,65.015,65.0928,17367.0
2016-04-26 15:00:00,66.93,66.99,66.91,66.94,17065.0,65.0734,65.1317,65.0539,65.0831,17065.0
2016-04-26 15:05:00,66.96,66.96,66.75,66.78,15207.0,65.1025,65.1025,64.8984,64.9275,15207.0
2016-04-26 15:10:00,66.79,66.84,66.75,66.82,13106.0,64.9372,64.9859,64.8984,64.9664,13106.0
2016-04-26 15:15:00,66.81,66.93,66.8,66.84,15122.0,64.9567,65.0734,64.947,64.9859,15122.0
2016-04-26 15:20:00,66.83,66.89,66.72,66.77,14949.0,64.9761,65.0345,64.8692,64.9178,14949.0
2016-04-26 15:25:00,66.76,66.8,66.71,66.75,17445.0,64.9081,64.947,64.8595,64.8984,17445.0
2016-04-26 15:30:00,66.76,66.87,66.73,66.83,29160.0,64.9081,65.015,64.8789,64.9761,29160.0
2016-04-26 15:35:00,66.83,66.93,66.83,66.84,24431.0,64.9761,65.0734,64.9761,64.9859,24431.0
2016-04-26 15:40:00,66.84,66.91,66.79,66.84,33438.0,64.9859,65.0539,64.9372,64.9859,33438.0
2016-04-26 15:45:00,66.84,66.86,66.76,66.77,43218.0,64.9859,65.0053,64.9081,64.9178,43218.0
2016-04-26 15:50:00,66.78,66.84,66.75,66.77,59186.0,64.9275,64.9859,64.8984,64.9178,59186.0
2016-04-26 15:55:00,66.78,66.98,66.78,66.89,129076.0,64.9275,65.122,64.9275,65.0345,129076.0
2016-04-27 09:30:00,66.85,67.43,66.43,67.38,29354.0,64.9956,65.5595,64.5872,65.5109,29354.0
2016-04-27 09:35:00,66.92,67.7,66.92,67.69,14575.0,65.0636,65.822,65.0636,65.8123,14575.0
2016-04-27 09:40:00,67.69,68.0,67.55,67.86,21451.0,65.8123,66.1137,65.6762,65.9776,21451.0
2016-04-27 09:45:00,67.67,67.92,67.55,67.92,27218.0,65.7928,66.0359,65.6762,66.0359,27218.0
2016-04-27 09:50:00,67.94,68.0,67.79,67.91,10362.0,66.0553,66.1137,65.9095,66.0262,10362.0
2016-04-27 09:55:00,67.93,68.26,67.92,68.26,14652.0,66.0456,66.3665,66.0359,66.3665,14652.0
2016-04-27 10:00:00,68.3,68.37,68.07,68.25,18320.0,66.4054,66.4734,66.1817,66.3567,18320.0
2016-04-27 10:05:00,68.2,68.34,68.03,68.16,21914.0,66.3081,66.4443,66.1429,66.2692,21914.0
2016-04-27 10:10:00,68.19,68.28,68.08,68.24,10567.0,66.2984,66.3859,66.1915,66.347,10567.0
2016-04-27 10:15:00,68.19,68.2,67.97,68.0,7445.0,66.2984,66.3081,66.0845,66.1137,7445.0
2016-04-27 10:20:00,67.97,68.1,67.95,68.06,8456.0,66.0845,66.2109,66.0651,66.172,8456.0
2016-04-27 10:25:00,68.06,68.1,67.82,67.86,14421.0,66.172,66.2109,65.9387,65.9776,14421.0
2016-04-27 10:30:00,67.81,67.86,67.33,67.72,38644.0,65.929,65.9776,65.4623,65.8415,38644.0
2016-04-27 10:35:00,67.63,67.66,67.35,67.38,22851.0,65.7539,65.7831,65.4817,65.5109,22851.0
2016-04-27 10:40:00,67.38,67.39,67.07,67.11,11551.0,65.5109,65.5206,65.2095,65.2484,11551.0
2016-04-27 10:45:00,67.05,67.13,66.98,67.0,31646.0,65.19,65.2678,65.122,65.1414,31646.0
2016-04-27 10:50:00,66.96,67.0,66.74,66.8,31165.0,65.1025,65.1414,64.8886,64.947,31165.0
2016-04-27 10:55:00,66.82,66.89,66.74,66.83,28812.0,64.9664,65.0345,64.8886,64.9761,28812.0
2016-04-27 11:00:00,66.83,67.24,66.73,67.24,58565.0,64.9761,65.3748,64.8789,65.3748,58565.0
2016-04-27 11:05:00,67.26,67.43,67.13,67.43,20685.0,65.3942,65.5595,65.2678,65.5595,20685.0
2016-04-27 11:10:00,67.41,67.48,67.34,67.43,9204.0,65.5401,65.6081,65.472,65.5595,9204.0
2016-04-27 11:15:00,67.43,67.55,67.41,67.49,13528.0,65.5595,65.6762,65.5401,65.6178,13528.0
2016-04-27 11:20:00,67.53,67.66,67.51,67.66,9250.0,65.6567,65.7831,65.6373,65.7831,9250.0
2016-04-27 11:25:00,67.61,67.81,67.59,67.78,5831.0,65.7345,65.929,65.7151,65.8998,5831.0
2016-04-27 11:30:00,67.78,67.88,67.63,67.67,11521.0,65.8998,65.997,65.7539,65.7928,11521.0
2016-04-27 11:35:00,67.69,67.77,67.58,67.77,5164.0,65.8123,65.8901,65.7053,65.8901,5164.0
2016-04-27 11:40:00,67.75,67.75,67.61,67.73,5853.0,65.8706,65.8706,65.7345,65.8512,5853.0
2016-04-27 11:45:00,67.73,67.73,67.64,67.68,6379.0,65.8512,65.8512,65.7637,65.8026,6379.0
2016-04-27 11:50:00,67.66,67.69,67.64,67.66,2400.0,65.7831,65.8123,65.7637,65.7831,2400.0
2016-04-27 11:55:00,67.67,67.82,67.67,67.78,7809.0,65.7928,65.9387,65.7928,65.8998,7809.0
2016-04-27 12:00:00,67.8,67.8,67.55,67.55,6217.0,65.9192,65.9192,65.6762,65.6762,6217.0
2016-04-27 12:05:00,67.53,67.64,67.53,67.57,5238.0,65.6567,65.7637,65.6567,65.6956,5238.0
2016-04-27 12:10:00,67.55,67.62,67.41,67.56,6577.0,65.6762,65.7442,65.5401,65.6859,6577.0
2016-04-27 12:15:00,67.58,67.7,67.58,67.7,4720.0,65.7053,65.822,65.7053,65.822,4720.0
2016-04-27 12:20:00,67.73,67.92,67.68,67.92,18320.0,65.8512,66.0359,65.8026,66.0359,18320.0
2016-04-27 12:25:00,67.92,67.97,67.76,67.76,14918.0,66.0359,66.0845,65.8803,65.8803,14918.0
2016-04-27 12:30:00,67.78,67.87,67.74,67.87,3848.0,65.8998,65.9873,65.8609,65.9873,3848.0
2016-04-27 12:35:00,67.83,67.85,67.75,67.83,4779.0,65.9484,65.9678,65.8706,65.9484,4779.0
2016-04-27 12:40:00,67.8,67.82,67.75,67.77,7853.0,65.9192,65.9387,65.8706,65.8901,7853.0
2016-04-27 12:45:00,67.75,67.75,67.63,67.63,23482.0,65.8706,65.8706,65.7539,65.7539,23482.0
2016-04-27 12:50:00,67.61,67.65,67.55,67.63,5075.0,65.7345,65.7734,65.6762,65.7539,5075.0
2016-04-27 12:55:00,67.59,67.66,67.53,67.65,5198.0,65.7151,65.7831,65.6567,65.7734,5198.0
2016-04-27 13:00:00,67.64,67.77,67.6,67.77,7049.0,65.7637,65.8901,65.7248,65.8901,7049.0
2016-04-27 13:05:00,67.74,67.82,67.74,67.79,6422.0,65.8609,65.9387,65.8609,65.9095,6422.0
2016-04-27 13:10:00,67.79,67.86,67.78,67.8,11597.0,65.9095,65.9776,65.8998,65.9192,11597.0
2016-04-27 13:15:00,67.79,67.84,67.78,67.79,5636.0,65.9095,65.9581,65.8998,65.9095,5636.0
2016-04-27 13:20:00,67.79,67.79,67.68,67.74,6676.0,65.9095,65.9095,65.8026,65.8609,6676.0
2016-04-27 13:25:00,67.76,67.86,67.76,67.86,9748.0,65.8803,65.9776,65.8803,65.9776,9748.0
2016-04-27 13:30:00,67.84,67.87,67.82,67.85,8450.0,65.9581,65.9873,65.9387,65.9678,8450.0
2016-04-27 13:35:00,67.86,68.03,67.85,67.98,16629.0,65.9776,66.1429,65.9678,66.0942,16629.0
2016-04-27 13:40:00,68.01,68.06,67.99,68.06,8554.0,66.1234,66.172,66.104,66.172,8554.0
2016-04-27 13:45:00,68.06,68.09,68.0,68.01,6955.0,66.172,66.2012,66.1137,66.1234,6955.0
2016-04-27 13:50:00,67.99,68.02,67.95,67.96,9639.0,66.104,66.1331,66.0651,66.0748,9639.0
2016-04-27 13:55:00,67.9,67.91,67.75,67.75,13826.0,66.0165,66.0262,65.8706,65.8706,13826.0
2016-04-27 14:00:00,67.74,67.96,67.57,67.92,13414.0,65.8609,66.0748,65.6956,66.0359,13414.0
2016-04-27 14:05:00,67.92,68.11,67.82,68.08,15300.0,66.0359,66.2206,65.9387,66.1915,15300.0
2016-04-27 14:10:00,68.11,68.2,67.91,68.02,14092.0,66.2206,66.3081,66.0262,66.1331,14092.0
2016-04-27 14:15:00,68.04,68.2,68.03,68.07,14002.0,66.1526,66.3081,66.1429,66.1817,14002.0
2016-04-27 14:20:00,68.12,68.18,68.01,68.03,10898.0,66.2304,66.2887,66.1234,66.1429,10898.0
2016-04-27 14:25:00,67.98,68.03,67.82,67.86,11751.0,66.0942,66.1429,65.9387,65.9776,11751.0
2016-04-27 14:30:00,67.86,67.9,67.65,67.68,11534.0,65.9776,66.0165,65.7734,65.8026,11534.0
2016-04-27 14:35:00,67.69,67.8,67.62,67.69,9167.0,65.8123,65.9192,65.7442,65.8123,9167.0
2016-04-27 14:40:00,67.62,67.88,67.57,67.86,11531.0,65.7442,65.997,65.6956,65.9776,11531.0
2016-04-27 14:45:00,67.86,67.9,67.69,67.7,6936.0,65.9776,66.0165,65.8123,65.822,6936.0
2016-04-27 14:50:00,67.72,67.8,67.67,67.75,8330.0,65.8415,65.9192,65.7928,65.8706,8330.0
2016-04-27 14:55:00,67.74,67.84,67.74,67.84,5755.0,65.8609,65.9581,65.8609,65.9581,5755.0
2016-04-27 15:00:00,67.82,68.02,67.8,67.96,10310.0,65.9387,66.1331,65.9192,66.0748,10310.0
2016-04-27 15:05:00,67.99,68.03,67.93,67.98,14010.0,66.104,66.1429,66.0456,66.0942,14010.0
2016-04-27 15:10:00,67.99,68.13,67.88,68.13,20673.0,66.104,66.2401,65.997,66.2401,20673.0
2016-04-27 15:15:00,68.12,68.18,68.09,68.13,15431.0,66.2304,66.2887,66.2012,66.2401,15431.0
2016-04-27 15:20:00,68.14,68.16,68.09,68.09,32926.0,66.2498,66.2692,66.2012,66.2012,32926.0
2016-04-27 15:25:00,68.09,68.11,68.02,68.11,26442.0,66.2012,66.2206,66.1331,66.2206,26442.0
2016-04-27 15:30:00,68.14,68.27,68.12,68.24,41302.0,66.2498,66.3762,66.2304,66.347,41302.0
2016-04-27 15:35:00,68.23,68.23,68.16,68.19,29267.0,66.3373,66.3373,66.2692,66.2984,29267.0
2016-04-27 15:40:00,68.2,68.23,68.15,68.19,46743.0,66.3081,66.3373,66.2595,66.2984,46743.0
2016-04-27 15:45:00,68.19,68.24,68.15,68.18,46132.0,66.2984,66.347,66.2595,66.2887,46132.0
2016-04-27 15:50:00,68.17,68.21,68.11,68.18,41365.0,66.279,66.3179,66.2206,66.2887,41365.0
2016-04-27 15:55:00,68.19,68.26,68.01,68.09,110239.0,66.2984,66.3665,66.1234,66.2012,110239.0
2016-04-28 09:30:00,67.7,67.72,67.47,67.53,26708.0,65.822,65.8415,65.5984,65.6567,26708.0
2016-04-28 09:35:00,67.67,68.08,67.6,68.08,6750.0,65.7928,66.1915,65.7248,66.1915,6750.0
2016-04-28 09:40:00,67.99,68.67,67.98,68.67,10484.0,66.104,66.7651,66.0942,66.7651,10484.0
2016-04-28 09:45:00,68.55,68.63,68.32,68.41,8180.0,66.6484,66.7262,66.4248,66.5123,8180.0
2016-04-28 09:50:00,68.35,68.5,68.14,68.34,11981.0,66.454,66.5998,66.2498,66.4443,11981.0
2016-04-28 09:55:00,68.28,68.37,68.06,68.29,13660.0,66.3859,66.4734,66.172,66.3956,13660.0
2016-04-28 10:00:00,68.25,68.63,68.15,68.63,23187.0,66.3567,66.7262,66.2595,66.7262,23187.0
2016-04-28 10:05:00,68.58,68.66,68.51,68.55,5636.0,66.6776,66.7554,66.6095,66.6484,5636.0
2016-04-28 10:10:00,68.56,68.65,68.42,68.56,10955.0,66.6582,66.7457,66.522,66.6582,10955.0
2016-04-28 10:15:00,68.47,68.55,68.32,68.36,6352.0,66.5706,66.6484,66.4248,66.4637,6352.0
2016-04-28 10:20:00,68.38,68.38,68.13,68.17,16713.0,66.4831,66.4831,66.2401,66.279,16713.0
2016-04-28 10:25:00,68.21,68.57,68.19,68.45,8823.0,66.3179,66.6679,66.2984,66.5512,8823.0
2016-04-28 10:30:00,68.5,68.52,68.31,68.44,7331.0,66.5998,66.6193,66.4151,66.5415,7331.0
2016-04-28 10:35:00,68.43,68.53,68.41,68.51,8217.0,66.5318,66.629,66.5123,66.6095,8217.0
2016-04-28 10:40:00,68.56,68.56,68.2,68.22,8781.0,66.6582,66.6582,66.3081,66.3276,8781.0
2016-04-28 10:45:00,68.2,68.57,68.2,68.43,6170.0,66.3081,66.6679,66.3081,66.5318,6170.0
2016-04-28 10:50:00,68.46,68.6,68.42,68.6,9555.0,66.5609,66.697,66.522,66.697,9555.0
2016-04-28 10:55:00,68.58,68.74,68.58,68.71,9157.0,66.6776,66.8332,66.6776,66.804,9157.0
2016-04-28 11:00:00,68.71,68.74,68.58,68.7,15608.0,66.804,66.8332,66.6776,66.7943,15608.0
2016-04-28 11:05:00,68.7,68.75,68.54,68.55,13220.0,66.7943,66.8429,66.6387,66.6484,13220.0
2016-04-28 11:10:00,68.52,68.6,68.46,68.48,12250.0,66.6193,66.697,66.5609,66.5804,12250.0
2016-04-28 11:15:00,68.46,68.59,68.35,68.48,13577.0,66.5609,66.6873,66.454,66.5804,13577.0
2016-04-28 11:20:00,68.5,68.63,68.5,68.56,4058.0,66.5998,66.7262,66.5998,66.6582,4058.0
2016-04-28 11:25:00,68.58,68.75,68.56,68.72,8100.0,66.6776,66.8429,66.6582,66.8137,8100.0
2016-04-28 11:30:00,68.73,68.82,68.73,68.81,5602.0,66.8234,66.9109,66.8234,66.9012,5602.0
2016-04-28 11:35:00,68.83,68.84,68.76,68.77,3000.0,66.9207,66.9304,66.8526,66.8623,3000.0
2016-04-28 11:40:00,68.8,68.82,68.65,68.65,4200.0,66.8915,66.9109,66.7457,66.7457,4200.0
2016-04-28 11:45:00,68.65,68.71,68.58,68.6,7275.0,66.7457,66.804,66.6776,66.697,7275.0
2016-04-28 11:50:00,68.6,68.62,68.56,68.56,3696.0,66.697,66.7165,66.6582,66.6582,3696.0
2016-04-28 11:55:00,68.54,68.56,68.47,68.49,8699.0,66.6387,66.6582,66.5706,66.5901,8699.0
2016-04-28 12:00:00,68.51,68.57,68.46,68.46,9083.0,66.6095,66.6679,66.5609,66.5609,9083.0
2016-04-28 12:05:00,68.47,68.5,68.43,68.43,3774.0,66.5706,66.5998,66.5318,66.5318,3774.0
2016-04-28 12:10:00,68.4,68.4,68.27,68.3,5090.0,66.5026,66.5026,66.3762,66.4054,5090.0
2016-04-28 12:15:00,68.25,68.26,68.15,68.18,3775.0,66.3567,66.3665,66.2595,66.2887,3775.0
2016-04-28 12:20:00,68.19,68.26,68.12,68.26,11610.0,66.2984,66.3665,66.2304,66.3665,11610.0
2016-04-28 12:25:00,68.26,68.4,68.26,68.32,5801.0,66.3665,66.5026,66.3665,66.4248,5801.0
2016-04-28 12:30:00,68.22,68.31,68.21,68.29,12417.0,66.3276,66.4151,66.3179,66.3956,12417.0
2016-04-28 12:35:00,68.32,68.44,68.32,68.39,9449.0,66.4248,66.5415,66.4248,66.4929,9449.0
2016-04-28 12:40:00,68.37,68.4,68.36,68.4,1349.0,66.4734,66.5026,66.4637,66.5026,1349.0
2016-04-28 12:45:00,68.39,68.45,68.39,68.45,2500.0,66.4929,66.5512,66.4929,66.5512,2500.0
2016-04-28 12:50:00,68.43,68.5,68.43,68.5,2434.0,66.5318,66.5998,66.5318,66.5998,2434.0
2016-04-28 12:55:00,68.51,68.56,68.41,68.43,6210.0,66.6095,66.6582,66.5123,66.5318,6210.0
2016-04-28 13:00:00,68.43,68.5,68.41,68.41,4188.0,66.5318,66.5998,66.5123,66.5123,4188.0
2016-04-28 13:05:00,68.38,68.43,68.37,68.4,3480.0,66.4831,66.5318,66.4734,66.5026,3480.0
2016-04-28 13:10:00,68.39,68.42,68.26,68.27,7304.0,66.4929,66.522,66.3665,66.3762,7304.0
2016-04-28 13:15:00,68.29,68.33,68.25,68.26,6530.0,66.3956,66.4345,66.3567,66.3665,6530.0
2016-04-28 13:20:00,68.24,68.27,68.2,68.25,4550.0,66.347,66.3762,66.3081,66.3567,4550.0
2016-04-28 13:25:00,68.24,68.3,68.21,68.27,5246.0,66.347,66.4054,66.3179,66.3762,5246.0
2016-04-28 13:30:00,68.28,68.35,68.25,68.3,7350.0,66.3859,66.454,66.3567,66.4054,7350.0
2016-04-28 13:35:00,68.28,68.31,68.27,68.31,3100.0,66.3859,66.4151,66.3762,66.4151,3100.0
2016-04-28 13:40:00,68.28,68.29,68.23,68.25,4064.0,66.3859,66.3956,66.3373,66.3567,4064.0
2016-04-28 13:45:00,68.28,68.4,68.24,68.37,5383.0,66.3859,66.5026,66.347,66.4734,5383.0
2016-04-28 13:50:00,68.37,68.39,68.32,68.37,3769.0,66.4734,66.4929,66.4248,66.4734,3769.0
2016-04-28 13:55:00,68.35,68.38,68.3,68.38,5716.0,66.454,66.4831,66.4054,66.4831,5716.0
2016-04-28 14:00:00,68.34,68.47,68.33,68.43,6785.0,66.4443,66.5706,66.4345,66.5318,6785.0
2016-04-28 14:05:00,68.43,68.5,68.34,68.35,8635.0,66.5318,66.5998,66.4443,66.454,8635.0
2016-04-28 14:10:00,68.36,68.38,68.26,68.33,4002.0,66.4637,66.4831,66.3665,66.4345,4002.0
2016-04-28 14:15:00,68.33,68.33,68.27,68.29,3910.0,66.4345,66.4345,66.3762,66.3956,3910.0
2016-04-28 14:20:00,68.25,68.28,68.21,68.26,6577.0,66.3567,66.3859,66.3179,66.3665,6577.0
2016-04-28 14:25:00,68.27,68.3,68.2,68.26,6890.0,66.3762,66.4054,66.3081,66.3665,6890.0
2016-04-28 14:30:00,68.26,68.38,68.26,68.28,6512.0,66.3665,66.4831,66.3665,66.3859,6512.0
2016-04-28 14:35:00,68.3,68.37,68.27,68.28,6221.0,66.4054,66.4734,66.3762,66.3859,6221.0
2016-04-28 14:40:00,68.26,68.3,68.2,68.2,4556.0,66.3665,66.4054,66.3081,66.3081,4556.0
2016-04-28 14:45:00,68.2,68.2,68.11,68.18,20084.0,66.3081,66.3081,66.2206,66.2887,20084.0
2016-04-28 14:50:00,68.16,68.18,68.06,68.07,20606.0,66.2692,66.2887,66.172,66.1817,20606.0
2016-04-28 14:55:00,68.05,68.08,68.0,68.04,11957.0,66.1623,66.1915,66.1137,66.1526,11957.0
2016-04-28 15:00:00,68.04,68.08,68.01,68.02,7044.0,66.1526,66.1915,66.1234,66.1331,7044.0
2016-04-28 15:05:00,68.04,68.05,67.83,67.83,3915.0,66.1526,66.1623,65.9484,65.9484,3915.0
2016-04-28 15:10:00,67.77,67.79,67.6,67.63,9228.0,65.8901,65.9095,65.7248,65.7539,9228.0
2016-04-28 15:15:00,67.59,67.63,67.42,67.45,21697.0,65.7151,65.7539,65.5498,65.5789,21697.0
2016-04-28 15:20:00,67.4,67.44,67.1,67.1,23410.0,65.5303,65.5692,65.2387,65.2387,23410.0
2016-04-28 15:25:00,67.09,67.11,66.85,66.85,57318.0,65.2289,65.2484,64.9956,64.9956,57318.0
2016-04-28 15:30:00,66.87,66.93,66.8,66.84,45326.0,65.015,65.0734,64.947,64.9859,45326.0
2016-04-28 15:35:00,66.84,67.0,66.83,66.98,36991.0,64.9859,65.1414,64.9761,65.122,36991.0
2016-04-28 15:40:00,67.0,67.08,66.96,67.06,20645.0,65.1414,65.2192,65.1025,65.1998,20645.0
2016-04-28 15:45:00,67.03,67.21,66.99,66.99,31855.0,65.1706,65.3456,65.1317,65.1317,31855.0
2016-04-28 15:50:00,66.98,67.02,66.73,66.76,68595.0,65.122,65.1609,64.8789,64.9081,68595.0
2016-04-28 15:55:00,66.76,66.85,66.66,66.83,116651.0,64.9081,64.9956,64.8109,64.9761,116651.0
2016-04-29 09:30:00,66.75,67.2,66.5,66.71,19878.0,64.8984,65.3359,64.6553,64.8595,19878.0
2016-04-29 09:35:00,67.02,67.12,66.62,66.92,10751.0,65.1609,65.2581,64.772,65.0636,10751.0
2016-04-29 09:40:00,67.0,67.65,67.0,67.62,16400.0,65.1414,65.7734,65.1414,65.7442,16400.0
2016-04-29 09:45:00,67.76,67.84,67.19,67.19,7908.0,65.8803,65.9581,65.3262,65.3262,7908.0
2016-04-29 09:50:00,67.09,67.38,67.08,67.13,4323.0,65.2289,65.5109,65.2192,65.2678,4323.0
2016-04-29 09:55:00,67.0,67.05,66.47,66.71,8608.0,65.1414,65.19,64.6261,64.8595,8608.0
2016-04-29 10:00:00,66.67,66.71,66.39,66.7,16888.0,64.8206,64.8595,64.5483,64.8497,16888.0
2016-04-29 10:05:00,66.66,66.83,66.52,66.83,7239.0,64.8109,64.9761,64.6747,64.9761,7239.0
2016-04-29 10:10:00,66.81,67.31,66.73,67.01,15862.0,64.9567,65.4428,64.8789,65.1511,15862.0
2016-04-29 10:15:00,66.97,67.13,66.95,67.12,5643.0,65.1123,65.2678,65.0928,65.2581,5643.0
2016-04-29 10:20:00,67.08,67.25,66.97,66.97,8870.0,65.2192,65.3845,65.1123,65.1123,8870.0
2016-04-29 10:25:00,67.02,67.02,66.69,66.76,7781.0,65.1609,65.1609,64.84,64.9081,7781.0
2016-04-29 10:30:00,66.81,67.13,66.75,67.13,8699.0,64.9567,65.2678,64.8984,65.2678,8699.0
2016-04-29 10:35:00,67.17,67.45,67.14,67.45,7596.0,65.3067,65.5789,65.2775,65.5789,7596.0
2016-04-29 10:40:00,67.38,67.44,67.1,67.19,32336.0,65.5109,65.5692,65.2387,65.3262,32336.0
2016-04-29 10:45:00,67.14,67.18,66.79,66.84,10093.0,65.2775,65.3164,64.9372,64.9859,10093.0
2016-04-29 10:50:00,66.82,66.83,66.56,66.64,9125.0,64.9664,64.9761,64.7136,64.7914,9125.0
2016-04-29 10:55:00,66.65,66.72,66.49,66.72,6500.0,64.8011,64.8692,64.6456,64.8692,6500.0
2016-04-29 11:00:00,66.75,67.0,66.69,66.89,20372.0,64.8984,65.1414,64.84,65.0345,20372.0
2016-04-29 11:05:00,66.9,67.03,66.82,66.99,13554.0,65.0442,65.1706,64.9664,65.1317,13554.0
2016-04-29 11:10:00,67.01,67.03,66.81,66.9,8836.0,65.1511,65.1706,64.9567,65.0442,8836.0
2016-04-29 11:15:00,66.87,66.95,66.77,66.81,18049.0,65.015,65.0928,64.9178,64.9567,18049.0
2016-04-29 11:20:00,66.8,66.8,66.49,66.49,8643.0,64.947,64.947,64.6456,64.6456,8643.0
2016-04-29 11:25:00,66.46,66.56,66.25,66.26,10883.0,64.6164,64.7136,64.4122,64.422,10883.0
2016-04-29 11:30:00,66.27,66.35,66.21,66.26,6315.0,64.4317,64.5095,64.3733,64.422,6315.0
2016-04-29 11:35:00,66.24,66.24,66.0,66.1,12238.0,64.4025,64.4025,64.1692,64.2664,12238.0
2016-04-29 11:40:00,66.11,66.15,65.98,66.01,6808.0,64.2761,64.315,64.1497,64.1789,6808.0
2016-04-29 11:45:00,66.01,66.24,65.88,66.2,11596.0,64.1789,64.4025,64.0525,64.3636,11596.0
2016-04-29 11:50:00,66.25,66.61,66.25,66.55,5700.0,64.4122,64.7622,64.4122,64.7039,5700.0
2016-04-29 11:55:00,66.47,66.56,66.47,66.51,4875.0,64.6261,64.7136,64.6261,64.665,4875.0
2016-04-29 12:00:00,66.51,66.57,66.39,66.39,2746.0,64.665,64.7234,64.5483,64.5483,2746.0
2016-04-29 12:05:00,66.42,66.47,66.36,66.43,4600.0,64.5775,64.6261,64.5192,64.5872,4600.0
2016-04-29 12:10:00,66.4,66.42,66.23,66.23,5100.0,64.5581,64.5775,64.3928,64.3928,5100.0
2016-04-29 12:15:00,66.26,66.46,66.23,66.41,7878.0,64.422,64.6164,64.3928,64.5678,7878.0
2016-04-29 12:20:00,66.41,66.61,66.41,66.5,10856.0,64.5678,64.7622,64.5678,64.6553,10856.0
2016-04-29 12:25:00,66.48,66.69,66.46,66.59,5557.0,64.6358,64.84,64.6164,64.7428,5557.0
2016-04-29 12:30:00,66.56,66.65,66.47,66.65,3889.0,64.7136,64.8011,64.6261,64.8011,3889.0
2016-04-29 12:35:00,66.7,66.83,66.65,66.83,16071.0,64.8497,64.9761,64.8011,64.9761,16071.0
2016-04-29 12:40:00,66.81,66.85,66.66,66.67,7732.0,64.9567,64.9956,64.8109,64.8206,7732.0
2016-04-29 12:45:00,66.66,66.81,66.64,66.77,7100.0,64.8109,64.9567,64.7914,64.9178,7100.0
2016-04-29 12:50:00,66.83,66.9,66.78,66.79,6600.0,64.9761,65.0442,64.9275,64.9372,6600.0
2016-04-29 12:55:00,66.79,66.81,66.64,66.72,6883.0,64.9372,64.9567,64.7914,64.8692,6883.0
2016-04-29 13:00:00,66.71,66.74,66.43,66.46,16520.0,64.8595,64.8886,64.5872,64.6164,16520.0
2016-04-29 13:05:00,66.41,66.83,66.41,66.82,10665.0,64.5678,64.9761,64.5678,64.9664,10665.0
2016-04-29 13:10:00,66.82,66.91,66.74,66.9,6209.0,64.9664,65.0539,64.8886,65.0442,6209.0
2016-04-29 13:15:00,66.93,66.93,66.68,66.76,6714.0,65.0734,65.0734,64.8303,64.9081,6714.0
2016-04-29 13:20:00,66.71,66.76,66.65,66.74,20873.0,64.8595,64.9081,64.8011,64.8886,20873.0
2016-04-29 13:25:00,66.75,66.86,66.7,66.82,9405.0,64.8984,65.0053,64.8497,64.9664,9405.0
2016-04-29 13:30:00,66.8,66.8,66.68,66.72,8200.0,64.947,64.947,64.8303,64.8692,8200.0
2016-04-29 13:35:00,66.67,66.8,66.55,66.6,6561.0,64.8206,64.947,64.7039,64.7525,6561.0
2016-04-29 13:40:00,66.6,66.63,66.48,66.52,7127.0,64.7525,64.7817,64.6358,64.6747,7127.0
2016-04-29 13:45:00,66.49,66.51,66.35,66.36,12642.0,64.6456,64.665,64.5095,64.5192,12642.0
2016-04-29 13:50:00,66.38,66.57,66.35,66.53,9954.0,64.5386,64.7234,64.5095,64.6845,9954.0
2016-04-29 13:55:00,66.44,66.5,66.25,66.28,6095.0,64.597,64.6553,64.4122,64.4414,6095.0
2016-04-29 14:00:00,66.23,66.47,66.22,66.47,4849.0,64.3928,64.6261,64.3831,64.6261,4849.0
2016-04-29 14:05:00,66.49,66.61,66.47,66.51,9288.0,64.6456,64.7622,64.6261,64.665,9288.0
2016-04-29 14:10:00,66.5,66.5,66.35,66.39,4707.0,64.6553,64.6553,64.5095,64.5483,4707.0
2016-04-29 14:15:00,66.35,66.37,66.12,66.36,5701.0,64.5095,64.5289,64.2858,64.5192,5701.0
2016-04-29 14:20:00,66.35,66.54,66.32,66.48,7025.0,64.5095,64.6942,64.4803,64.6358,7025.0
2016-04-29 14:25:00,66.5,66.66,66.47,66.62,7604.0,64.6553,64.8109,64.6261,64.772,7604.0
2016-04-29 14:30:00,66.58,66.63,66.41,66.5,15079.0,64.7331,64.7817,64.5678,64.6553,15079.0
2016-04-29 14:35:00,66.49,66.52,66.42,66.48,7624.0,64.6456,64.6747,64.5775,64.6358,7624.0
2016-04-29 14:40:00,66.48,66.5,66.38,66.42,4911.0,64.6358,64.6553,64.5386,64.5775,4911.0
2016-04-29 14:45:00,66.45,66.52,66.42,66.43,6219.0,64.6067,64.6747,64.5775,64.5872,6219.0
2016-04-29 14:50:00,66.46,66.46,66.18,66.36,7616.0,64.6164,64.6164,64.3442,64.5192,7616.0
2016-04-29 14:55:00,66.36,66.36,66.25,66.3,14038.0,64.5192,64.5192,64.4122,64.4608,14038.0
2016-04-29 15:00:00,66.32,66.53,66.3,66.51,55744.0,64.4803,64.6845,64.4608,64.665,55744.0
2016-04-29 15:05:00,66.48,66.69,66.44,66.63,15767.0,64.6358,64.84,64.597,64.7817,15767.0
2016-04-29 15:10:00,66.63,66.87,66.61,66.84,19579.0,64.7817,65.015,64.7622,64.9859,19579.0
2016-04-29 15:15:00,66.84,66.91,66.77,66.81,16241.0,64.9859,65.0539,64.9178,64.9567,16241.0
2016-04-29 15:20:00,66.82,66.86,66.69,66.71,23179.0,64.9664,65.0053,64.84,64.8595,23179.0
2016-04-29 15:25:00,66.74,66.77,66.63,66.66,14519.0,64.8886,64.9178,64.7817,64.8109,14519.0
2016-04-29 15:30:00,66.68,67.05,66.67,66.98,27601.0,64.8303,65.19,64.8206,65.122,27601.0
2016-04-29 15:35:00,67.01,67.01,66.87,66.91,20144.0,65.1511,65.1511,65.015,65.0539,20144.0
2016-04-29 15:40:00,66.92,67.03,66.9,66.98,30271.0,65.0636,65.1706,65.0442,65.122,30271.0
2016-04-29 15:45:00,66.98,67.2,66.96,66.98,37116.0,65.122,65.3359,65.1025,65.122,37116.0
2016-04-29 15:50:00,66.96,67.01,66.83,66.97,88155.0,65.1025,65.1511,64.9761,65.1123,88155.0
2016-04-29 15:55:00,66.98,66.99,66.85,66.93,77195.0,65.122,65.1317,64.9956,65.0734,77195.0
2016-05-02 09:30:00,67.18,67.44,66.55,66.55,20586.0,65.3164,65.5692,64.7039,64.7039,20586.0
2016-05-02 09:35:00,66.59,66.61,65.7,66.19,22224.0,64.7428,64.7622,63.8775,64.3539,22224.0
2016-05-02 09:40:00,66.2,66.2,65.42,65.62,18360.0,64.3636,64.3636,63.6053,63.7997,18360.0
2016-05-02 09:45:00,65.47,65.74,65.28,65.38,18145.0,63.6539,63.9164,63.4691,63.5664,18145.0
2016-05-02 09:50:00,65.34,65.63,65.03,65.56,34725.0,63.5275,63.8094,63.2261,63.7414,34725.0
2016-05-02 09:55:00,65.58,65.58,65.11,65.12,19613.0,63.7608,63.7608,63.3039,63.3136,19613.0
2016-05-02 10:00:00,65.13,65.27,64.98,65.11,32439.0,63.3233,63.4594,63.1775,63.3039,32439.0
2016-05-02 10:05:00,65.11,65.38,65.1,65.37,24154.0,63.3039,63.5664,63.2941,63.5566,24154.0
2016-05-02 10:10:00,65.33,65.44,65.12,65.3,39836.0,63.5178,63.6247,63.3136,63.4886,39836.0
2016-05-02 10:15:00,65.36,65.61,65.3,65.47,34255.0,63.5469,63.79,63.4886,63.6539,34255.0
2016-05-02 10:20:00,65.54,65.59,65.38,65.56,13850.0,63.7219,63.7705,63.5664,63.7414,13850.0
2016-05-02 10:25:00,65.58,66.0,65.53,65.81,32664.0,63.7608,64.1692,63.7122,63.9844,32664.0
2016-05-02 10:30:00,65.81,65.84,65.54,65.58,26019.0,63.9844,64.0136,63.7219,63.7608,26019.0
2016-05-02 10:35:00,65.59,65.6,65.43,65.47,45977.0,63.7705,63.7803,63.615,63.6539,45977.0
2016-05-02 10:40:00,65.42,65.56,65.36,65.42,6835.0,63.6053,63.7414,63.5469,63.6053,6835.0
2016-05-02 10:45:00,65.42,65.83,65.42,65.78,11600.0,63.6053,64.0039,63.6053,63.9553,11600.0
2016-05-02 10:50:00,65.8,65.8,65.44,65.52,10468.0,63.9747,63.9747,63.6247,63.7025,10468.0
2016-05-02 10:55:00,65.49,65.55,65.39,65.43,11567.0,63.6733,63.7316,63.5761,63.615,11567.0
2016-05-02 11:00:00,65.45,65.64,65.36,65.6,16902.0,63.6344,63.8192,63.5469,63.7803,16902.0
2016-05-02 11:05:00,65.62,65.99,65.6,65.99,9218.0,63.7997,64.1594,63.7803,64.1594,9218.0
2016-05-02 11:10:00,66.03,66.23,66.0,66.12,9234.0,64.1983,64.3928,64.1692,64.2858,9234.0
2016-05-02 11:15:00,66.12,66.16,66.0,66.05,4313.0,64.2858,64.3247,64.1692,64.2178,4313.0
2016-05-02 11:20:00,66.07,66.1,65.84,65.97,14190.0,64.2372,64.2664,64.0136,64.14,14190.0
2016-05-02 11:25:00,65.92,65.93,65.62,65.87,6879.0,64.0914,64.1011,63.7997,64.0428,6879.0
2016-05-02 11:30:00,65.83,65.87,65.68,65.86,4325.0,64.0039,64.0428,63.858,64.033,4325.0
2016-05-02 11:35:00,65.8,66.12,65.77,66.09,13839.0,63.9747,64.2858,63.9455,64.2567,13839.0
2016-05-02 11:40:00,66.05,66.07,65.84,65.85,5772.0,64.2178,64.2372,64.0136,64.0233,5772.0
2016-05-02 11:45:00,65.78,65.81,65.63,65.74,6000.0,63.9553,63.9844,63.8094,63.9164,6000.0
2016-05-02 11:50:00,65.74,65.83,65.69,65.74,9457.0,63.9164,64.0039,63.8678,63.9164,9457.0
2016-05-02 11:55:00,65.71,65.82,65.51,65.56,10872.0,63.8872,63.9942,63.6928,63.7414,10872.0
2016-05-02 12:00:00,65.54,65.61,65.49,65.58,7912.0,63.7219,63.79,63.6733,63.7608,7912.0
2016-05-02 12:05:00,65.58,65.65,65.55,65.57,4602.0,63.7608,63.8289,63.7316,63.7511,4602.0
2016-05-02 12:10:00,65.55,65.59,65.51,65.51,5927.0,63.7316,63.7705,63.6928,63.6928,5927.0
2016-05-02 12:15:00,65.5,65.66,65.47,65.62,5900.0,63.683,63.8386,63.6539,63.7997,5900.0
2016-05-02 12:20:00,65.62,65.67,65.46,65.5,7543.0,63.7997,63.8483,63.6441,63.683,7543.0
2016-05-02 12:25:00,65.51,65.54,65.37,65.37,9620.0,63.6928,63.7219,63.5566,63.5566,9620.0
2016-05-02 12:30:00,65.4,65.45,65.32,65.35,22285.0,63.5858,63.6344,63.508,63.5372,22285.0
2016-05-02 12:35:00,65.34,65.39,65.26,65.27,10802.0,63.5275,63.5761,63.4497,63.4594,10802.0
2016-05-02 12:40:00,65.27,65.37,65.25,65.31,4385.0,63.4594,63.5566,63.44,63.4983,4385.0
2016-05-02 12:45:00,65.28,65.48,65.27,65.39,4933.0,63.4691,63.6636,63.4594,63.5761,4933.0
2016-05-02 12:50:00,65.41,65.48,65.38,65.45,5934.0,63.5955,63.6636,63.5664,63.6344,5934.0
2016-05-02 12:55:00,65.41,65.46,65.34,65.43,8563.0,63.5955,63.6441,63.5275,63.615,8563.0
2016-05-02 13:00:00,65.45,65.64,65.44,65.63,9050.0,63.6344,63.8192,63.6247,63.8094,9050.0
2016-05-02 13:05:00,65.65,65.71,65.64,65.7,6496.0,63.8289,63.8872,63.8192,63.8775,6496.0
2016-05-02 13:10:00,65.72,65.77,65.64,65.68,10200.0,63.8969,63.9455,63.8192,63.858,10200.0
2016-05-02 13:15:00,65.67,65.91,65.67,65.87,8706.0,63.8483,64.0817,63.8483,64.0428,8706.0
2016-05-02 13:20:00,65.87,65.95,65.85,65.93,4129.0,64.0428,64.1206,64.0233,64.1011,4129.0
2016-05-02 13:25:00,65.93,65.93,65.82,65.92,8279.0,64.1011,64.1011,63.9942,64.0914,8279.0
2016-05-02 13:30:00,65.9,65.98,65.87,65.95,7568.0,64.0719,64.1497,64.0428,64.1206,7568.0
2016-05-02 13:35:00,65.95,65.95,65.88,65.9,7484.0,64.1206,64.1206,64.0525,64.0719,7484.0
2016-05-02 13:40:00,65.87,65.93,65.87,65.89,2833.0,64.0428,64.1011,64.0428,64.0622,2833.0
2016-05-02 13:45:00,65.95,66.02,65.88,66.02,4961.0,64.1206,64.1886,64.0525,64.1886,4961.0
2016-05-02 13:50:00,66.0,66.01,65.88,65.92,4100.0,64.1692,64.1789,64.0525,64.0914,4100.0
2016-05-02 13:55:00,65.9,65.9,65.69,65.72,10569.0,64.0719,64.0719,63.8678,63.8969,10569.0
2016-05-02 14:00:00,65.69,65.86,65.69,65.74,14319.0,63.8678,64.033,63.8678,63.9164,14319.0
2016-05-02 14:05:00,65.79,65.87,65.71,65.76,14214.0,63.965,64.0428,63.8872,63.9358,14214.0
2016-05-02 14:10:00,65.79,65.88,65.75,65.88,8845.0,63.965,64.0525,63.9261,64.0525,8845.0
2016-05-02 14:15:00,65.9,66.0,65.87,65.88,9349.0,64.0719,64.1692,64.0428,64.0525,9349.0
2016-05-02 14:20:00,65.9,65.97,65.78,65.82,12307.0,64.0719,64.14,63.9553,63.9942,12307.0
2016-05-02 14:25:00,65.81,65.81,65.54,65.54,20215.0,63.9844,63.9844,63.7219,63.7219,20215.0
2016-05-02 14:30:00,65.56,65.73,65.55,65.73,10001.0,63.7414,63.9067,63.7316,63.9067,10001.0
2016-05-02 14:35:00,65.72,65.72,65.59,65.65,10184.0,63.8969,63.8969,63.7705,63.8289,10184.0
2016-05-02 14:40:00,65.66,65.72,65.48,65.53,11202.0,63.8386,63.8969,63.6636,63.7122,11202.0
2016-05-02 14:45:00,65.53,65.55,65.48,65.52,8886.0,63.7122,63.7316,63.6636,63.7025,8886.0
2016-05-02 14:50:00,65.55,65.58,65.38,65.38,6376.0,63.7316,63.7608,63.5664,63.5664,6376.0
2016-05-02 14:55:00,65.42,65.54,65.42,65.48,9145.0,63.6053,63.7219,63.6053,63.6636,9145.0
2016-05-02 15:00:00,65.5,65.59,65.47,65.59,16436.0,63.683,63.7705,63.6539,63.7705,16436.0
2016-05-02 15:05:00,65.58,65.62,65.55,65.6,9729.0,63.7608,63.7997,63.7316,63.7803,9729.0
2016-05-02 15:10:00,65.62,65.7,65.59,65.61,7865.0,63.7997,63.8775,63.7705,63.79,7865.0
2016-05-02 15:15:00,65.64,65.64,65.53,65.59,11039.0,63.8192,63.8192,63.7122,63.7705,11039.0
2016-05-02 15:20:00,65.6,65.65,65.53,65.53,14666.0,63.7803,63.8289,63.7122,63.7122,14666.0
2016-05-02 15:25:00,65.53,65.55,65.49,65.52,14121.0,63.7122,63.7316,63.6733,63.7025,14121.0
2016-05-02 15:30:00,65.54,65.58,65.48,65.56,25257.0,63.7219,63.7608,63.6636,63.7414,25257.0
2016-05-02 15:35:00,65.57,65.68,65.53,65.66,31839.0,63.7511,63.858,63.7122,63.8386,31839.0
2016-05-02 15:40:00,65.66,65.85,65.66,65.84,27247.0,63.8386,64.0233,63.8386,64.0136,27247.0
2016-05-02 15:45:00,65.83,65.84,65.69,65.73,35471.0,64.0039,64.0136,63.8678,63.9067,35471.0
2016-05-02 15:50:00,65.73,65.77,65.68,65.76,42896.0,63.9067,63.9455,63.858,63.9358,42896.0
2016-05-02 15:55:00,65.77,65.8,65.73,65.77,64133.0,63.9455,63.9747,63.9067,63.9455,64133.0
2016-05-03 09:30:00,65.16,65.48,64.76,65.09,20092.0,63.3525,63.6636,62.9636,63.2844,20092.0
2016-05-03 09:35:00,64.99,65.09,64.14,64.41,10872.0,63.1872,63.2844,62.3608,62.6233,10872.0
2016-05-03 09:40:00,64.44,64.8,64.39,64.57,18165.0,62.6524,63.0025,62.6038,62.7788,18165.0
2016-05-03 09:45:00,64.59,64.59,64.05,64.11,8570.0,62.7983,62.7983,62.2733,62.3316,8570.0
2016-05-03 09:50:00,64.05,64.25,63.95,64.22,49720.0,62.2733,62.4677,62.176,62.4385,49720.0
2016-05-03 09:55:00,64.17,64.37,64.1,64.27,15180.0,62.3899,62.5844,62.3219,62.4872,15180.0
2016-05-03 10:00:00,64.17,64.22,63.9,63.9,11789.0,62.3899,62.4385,62.1274,62.1274,11789.0
2016-05-03 10:05:00,63.95,63.96,63.51,63.54,25621.0,62.176,62.1858,61.7482,61.7774,25621.0
2016-05-03 10:10:00,63.52,63.61,63.31,63.33,42775.0,61.758,61.8455,61.5538,61.5732,42775.0
2016-05-03 10:15:00,63.34,63.51,63.3,63.4,34009.0,61.583,61.7482,61.5441,61.6413,34009.0
2016-05-03 10:20:00,63.4,63.49,63.19,63.25,32078.0,61.6413,61.7288,61.4371,61.4954,32078.0
2016-05-03 10:25:00,63.21,63.31,63.11,63.16,49090.0,61.4566,61.5538,61.3593,61.4079,49090.0
2016-05-03 10:30:00,63.17,63.36,63.1,63.31,28190.0,61.4177,61.6024,61.3496,61.5538,28190.0
2016-05-03 10:35:00,63.3,63.32,62.95,63.18,40749.0,61.5441,61.5635,61.2038,61.4274,40749.0
2016-05-03 10:40:00,63.18,63.29,63.05,63.27,66021.0,61.4274,61.5343,61.301,61.5149,66021.0
2016-05-03 10:45:00,63.27,63.48,63.18,63.34,17232.0,61.5149,61.7191,61.4274,61.583,17232.0
2016-05-03 10:50:00,63.31,63.45,63.12,63.17,11367.0,61.5538,61.6899,61.3691,61.4177,11367.0
2016-05-03 10:55:00,63.19,63.3,63.04,63.04,7906.0,61.4371,61.5441,61.2913,61.2913,7906.0
2016-05-03 11:00:00,63.06,63.21,63.03,63.19,16580.0,61.3107,61.4566,61.2816,61.4371,16580.0
2016-05-03 11:05:00,63.22,63.31,63.09,63.27,13555.0,61.4663,61.5538,61.3399,61.5149,13555.0
2016-05-03 11:10:00,63.25,63.27,63.11,63.21,13511.0,61.4954,61.5149,61.3593,61.4566,13511.0
2016-05-03 11:15:00,63.22,63.29,63.04,63.07,16330.0,61.4663,61.5343,61.2913,61.3204,16330.0
2016-05-03 11:20:00,63.08,63.12,63.0,63.05,19222.0,61.3302,61.3691,61.2524,61.301,19222.0
2016-05-03 11:25:00,63.03,63.24,63.0,63.13,63436.0,61.2816,61.4857,61.2524,61.3788,63436.0
2016-05-03 11:30:00,63.16,63.29,63.11,63.25,10600.0,61.4079,61.5343,61.3593,61.4954,10600.0
2016-05-03 11:35:00,63.3,63.68,63.3,63.61,13193.0,61.5441,61.9135,61.5441,61.8455,13193.0
2016-05-03 11:40:00,63.62,63.76,63.51,63.74,13714.0,61.8552,61.9913,61.7482,61.9719,13714.0
2016-05-03 11:45:00,63.74,63.75,63.49,63.54,18323.0,61.9719,61.9816,61.7288,61.7774,18323.0
2016-05-03 11:50:00,63.55,63.64,63.51,63.58,11559.0,61.7871,61.8746,61.7482,61.8163,11559.0
2016-05-03 11:55:00,63.57,63.71,63.57,63.64,14514.0,61.8066,61.9427,61.8066,61.8746,14514.0
2016-05-03 12:00:00,63.65,63.66,63.36,63.43,19254.0,61.8844,61.8941,61.6024,61.6705,19254.0
2016-05-03 12:05:00,63.42,63.42,63.26,63.38,10289.0,61.6607,61.6607,61.5052,61.6218,10289.0
2016-05-03 12:10:00,63.34,63.43,63.31,63.34,11833.0,61.583,61.6705,61.5538,61.583,11833.0
2016-05-03 12:15:00,63.33,63.33,63.18,63.2,7580.0,61.5732,61.5732,61.4274,61.4468,7580.0
2016-05-03 12:20:00,63.17,63.21,63.08,63.16,9980.0,61.4177,61.4566,61.3302,61.4079,9980.0
2016-05-03 12:25:00,63.13,63.18,63.06,63.07,16106.0,61.3788,61.4274,61.3107,61.3204,16106.0
2016-05-03 12:30:00,63.08,63.11,63.03,63.06,42242.0,61.3302,61.3593,61.2816,61.3107,42242.0
2016-05-03 12:35:00,63.06,63.33,63.05,63.32,15002.0,61.3107,61.5732,61.301,61.5635,15002.0
2016-05-03 12:40:00,63.32,63.38,63.29,63.36,12360.0,61.5635,61.6218,61.5343,61.6024,12360.0
2016-05-03 12:45:00,63.34,63.34,63.23,63.27,10748.0,61.583,61.583,61.476,61.5149,10748.0
2016-05-03 12:50:00,63.26,63.34,63.23,63.3,20613.0,61.5052,61.583,61.476,61.5441,20613.0
2016-05-03 12:55:00,63.28,63.34,63.23,63.33,22605.0,61.5246,61.583,61.476,61.5732,22605.0
2016-05-03 13:00:00,63.32,63.42,63.3,63.31,16805.0,61.5635,61.6607,61.5441,61.5538,16805.0
2016-05-03 13:05:00,63.35,63.52,63.27,63.49,14122.0,61.5927,61.758,61.5149,61.7288,14122.0
2016-05-03 13:10:00,63.49,63.57,63.45,63.48,12486.0,61.7288,61.8066,61.6899,61.7191,12486.0
2016-05-03 13:15:00,63.51,63.58,63.46,63.58,9451.0,61.7482,61.8163,61.6996,61.8163,9451.0
2016-05-03 13:20:00,63.57,63.58,63.46,63.56,12678.0,61.8066,61.8163,61.6996,61.7968,12678.0
2016-05-03 13:25:00,63.53,63.64,63.53,63.64,13026.0,61.7677,61.8746,61.7677,61.8746,13026.0
2016-05-03 13:30:00,63.63,63.72,63.61,63.62,16736.0,61.8649,61.9524,61.8455,61.8552,16736.0
2016-05-03 13:35:00,63.63,63.75,63.56,63.73,19627.0,61.8649,61.9816,61.7968,61.9621,19627.0
2016-05-03 13:40:00,63.74,63.86,63.72,63.77,11017.0,61.9719,62.0885,61.9524,62.001,11017.0
2016-05-03 13:45:00,63.76,63.82,63.72,63.78,14614.0,61.9913,62.0496,61.9524,62.0107,14614.0
2016-05-03 13:50:00,63.77,63.86,63.7,63.7,8101.0,62.001,62.0885,61.933,61.933,8101.0
2016-05-03 13:55:00,63.71,63.72,63.41,63.42,21970.0,61.9427,61.9524,61.651,61.6607,21970.0
2016-05-03 14:00:00,63.41,63.46,63.35,63.38,13833.0,61.651,61.6996,61.5927,61.6218,13833.0
2016-05-03 14:05:00,63.36,63.37,63.28,63.3,20575.0,61.6024,61.6121,61.5246,61.5441,20575.0
2016-05-03 14:10:00,63.3,63.38,63.2,63.25,14829.0,61.5441,61.6218,61.4468,61.4954,14829.0
2016-05-03 14:15:00,63.24,63.27,63.06,63.07,15212.0,61.4857,61.5149,61.3107,61.3204,15212.0
2016-05-03 14:20:00,63.04,63.21,63.04,63.12,16899.0,61.2913,61.4566,61.2913,61.3691,16899.0
2016-05-03 14:25:00,63.12,63.26,63.04,63.22,15950.0,61.3691,61.5052,61.2913,61.4663,15950.0
2016-05-03 14:30:00,63.22,63.24,63.17,63.24,11999.0,61.4663,61.4857,61.4177,61.4857,11999.0
2016-05-03 14:35:00,63.24,63.34,63.23,63.25,13588.0,61.4857,61.583,61.476,61.4954,13588.0
2016-05-03 14:40:00,63.24,63.25,63.14,63.17,17254.0,61.4857,61.4954,61.3885,61.4177,17254.0
2016-05-03 14:45:00,63.16,63.21,63.08,63.1,14324.0,61.4079,61.4566,61.3302,61.3496,14324.0
2016-05-03 14:50:00,63.09,63.17,63.07,63.14,16201.0,61.3399,61.4177,61.3204,61.3885,16201.0
2016-05-03 14:55:00,63.15,63.21,63.11,63.18,22206.0,61.3982,61.4566,61.3593,61.4274,22206.0
2016-05-03 15:00:00,63.21,63.3,63.15,63.16,20059.0,61.4566,61.5441,61.3982,61.4079,20059.0
2016-05-03 15:05:00,63.17,63.37,63.17,63.37,15741.0,61.4177,61.6121,61.4177,61.6121,15741.0
2016-05-03 15:10:00,63.4,63.43,63.21,63.24,20895.0,61.6413,61.6705,61.4566,61.4857,20895.0
2016-05-03 15:15:00,63.24,63.35,63.21,63.34,24343.0,61.4857,61.5927,61.4566,61.583,24343.0
2016-05-03 15:20:00,63.34,63.39,63.24,63.3,19093.0,61.583,61.6316,61.4857,61.5441,19093.0
2016-05-03 15:25:00,63.29,63.46,63.27,63.41,19591.0,61.5343,61.6996,61.5149,61.651,19591.0
2016-05-03 15:30:00,63.4,63.49,63.29,63.33,31357.0,61.6413,61.7288,61.5343,61.5732,31357.0
2016-05-03 15:35:00,63.33,63.42,63.27,63.4,34450.0,61.5732,61.6607,61.5149,61.6413,34450.0
2016-05-03 15:40:00,63.4,63.48,63.38,63.43,42355.0,61.6413,61.7191,61.6218,61.6705,42355.0
2016-05-03 15:45:00,63.41,63.61,63.41,63.59,53723.0,61.651,61.8455,61.651,61.826,53723.0
2016-05-03 15:50:00,63.58,63.63,63.5,63.51,65026.0,61.8163,61.8649,61.7385,61.7482,65026.0
2016-05-03 15:55:00,63.51,63.51,63.41,63.47,130847.0,61.7482,61.7482,61.651,61.7093,130847.0
2016-05-04 09:30:00,63.16,63.9,63.16,63.73,36711.0,61.4079,62.1274,61.4079,61.9621,36711.0
2016-05-04 09:35:00,63.74,63.83,63.38,63.39,15945.0,61.9719,62.0594,61.6218,61.6316,15945.0
2016-05-04 09:40:00,63.39,63.53,63.2,63.31,62965.0,61.6316,61.7677,61.4468,61.5538,62965.0
2016-05-04 09:45:00,63.31,63.46,63.12,63.4,27965.0,61.5538,61.6996,61.3691,61.6413,27965.0
2016-05-04 09:50:00,63.5,63.71,63.18,63.33,35218.0,61.7385,61.9427,61.4274,61.5732,35218.0
2016-05-04 09:55:00,63.33,63.6,63.22,63.34,9446.0,61.5732,61.8357,61.4663,61.583,9446.0
2016-05-04 10:00:00,63.37,63.74,63.36,63.63,17529.0,61.6121,61.9719,61.6024,61.8649,17529.0
2016-05-04 10:05:00,63.57,63.6,63.28,63.6,8933.0,61.8066,61.8357,61.5246,61.8357,8933.0
2016-05-04 10:10:00,63.63,63.93,63.63,63.65,17814.0,61.8649,62.1566,61.8649,61.8844,17814.0
2016-05-04 10:15:00,63.68,64.0,63.55,63.9,5300.0,61.9135,62.2246,61.7871,62.1274,5300.0
2016-05-04 10:20:00,63.89,63.93,63.7,63.7,4900.0,62.1177,62.1566,61.933,61.933,4900.0
2016-05-04 10:25:00,63.71,63.92,63.71,63.83,12440.0,61.9427,62.1469,61.9427,62.0594,12440.0
2016-05-04 10:30:00,63.78,63.8,63.39,63.41,14846.0,62.0107,62.0302,61.6316,61.651,14846.0
2016-05-04 10:35:00,63.36,63.38,63.1,63.38,10575.0,61.6024,61.6218,61.3496,61.6218,10575.0
2016-05-04 10:40:00,63.4,63.43,62.89,62.92,27225.0,61.6413,61.6705,61.1454,61.1746,27225.0
2016-05-04 10:45:00,62.89,62.96,62.56,62.58,34220.0,61.1454,61.2135,60.8246,60.844,34220.0
2016-05-04 10:50:00,62.58,62.66,62.45,62.49,32021.0,60.844,60.9218,60.7176,60.7565,32021.0
2016-05-04 10:55:00,62.53,62.75,62.53,62.72,6959.0,60.7954,61.0093,60.7954,60.9802,6959.0
2016-05-04 11:00:00,62.78,62.87,62.68,62.83,5464.0,61.0385,61.126,60.9413,61.0871,5464.0
2016-05-04 11:05:00,62.83,62.87,62.51,62.53,24569.0,61.0871,61.126,60.776,60.7954,24569.0
2016-05-04 11:10:00,62.51,62.55,62.26,62.33,15660.0,60.776,60.8149,60.5329,60.601,15660.0
2016-05-04 11:15:00,62.27,62.28,62.13,62.15,22738.0,60.5426,60.5524,60.4065,60.426,22738.0
2016-05-04 11:20:00,62.14,62.2,62.02,62.08,21629.0,60.4162,60.4746,60.2996,60.3579,21629.0
2016-05-04 11:25:00,62.06,62.06,61.78,61.91,87803.0,60.3385,60.3385,60.0662,60.1926,87803.0
2016-05-04 11:30:00,61.93,62.19,61.8,62.19,18747.0,60.2121,60.4649,60.0857,60.4649,18747.0
2016-05-04 11:35:00,62.17,62.46,62.17,62.32,29442.0,60.4454,60.7274,60.4454,60.5912,29442.0
2016-05-04 11:40:00,62.31,62.35,62.06,62.11,15877.0,60.5815,60.6204,60.3385,60.3871,15877.0
2016-05-04 11:45:00,62.12,62.26,62.06,62.06,15054.0,60.3968,60.5329,60.3385,60.3385,15054.0
2016-05-04 11:50:00,62.06,62.09,61.89,61.97,16505.0,60.3385,60.3676,60.1732,60.251,16505.0
2016-05-04 11:55:00,61.98,62.22,61.97,62.17,18686.0,60.2607,60.494,60.251,60.4454,18686.0
2016-05-04 12:00:00,62.17,62.28,62.14,62.21,12056.0,60.4454,60.5524,60.4162,60.4843,12056.0
2016-05-04 12:05:00,62.21,62.22,62.0,62.03,21242.0,60.4843,60.494,60.2801,60.3093,21242.0
2016-05-04 12:10:00,62.05,62.2,61.99,62.2,7466.0,60.3287,60.4746,60.2704,60.4746,7466.0
2016-05-04 12:15:00,62.24,62.41,62.15,62.19,12465.0,60.5135,60.6788,60.426,60.4649,12465.0
2016-05-04 12:20:00,62.14,62.2,62.06,62.12,5800.0,60.4162,60.4746,60.3385,60.3968,5800.0
2016-05-04 12:25:00,62.13,62.13,61.97,61.99,5964.0,60.4065,60.4065,60.251,60.2704,5964.0
2016-05-04 12:30:00,62.01,62.2,61.99,62.19,13449.0,60.2898,60.4746,60.2704,60.4649,13449.0
2016-05-04 12:35:00,62.21,62.21,61.99,62.0,7357.0,60.4843,60.4843,60.2704,60.2801,7357.0
2016-05-04 12:40:00,61.97,62.03,61.83,62.02,16752.0,60.251,60.3093,60.1148,60.2996,16752.0
2016-05-04 12:45:00,62.02,62.2,61.96,62.03,13407.0,60.2996,60.4746,60.2412,60.3093,13407.0
2016-05-04 12:50:00,62.0,62.02,61.94,61.99,43476.0,60.2801,60.2996,60.2218,60.2704,43476.0
2016-05-04 12:55:00,61.97,62.01,61.74,61.75,21709.0,60.251,60.2898,60.0273,60.0371,21709.0
2016-05-04 13:00:00,61.71,61.98,61.67,61.97,10714.0,59.9982,60.2607,59.9593,60.251,10714.0
2016-05-04 13:05:00,61.95,61.95,61.86,61.87,7300.0,60.2315,60.2315,60.144,60.1537,7300.0
2016-05-04 13:10:00,61.84,61.84,61.7,61.78,7980.0,60.1246,60.1246,59.9884,60.0662,7980.0
2016-05-04 13:15:00,61.76,61.89,61.72,61.89,9300.0,60.0468,60.1732,60.0079,60.1732,9300.0
2016-05-04 13:20:00,61.9,61.92,61.86,61.87,10559.0,60.1829,60.2023,60.144,60.1537,10559.0
2016-05-04 13:25:00,61.86,61.86,61.75,61.84,15695.0,60.144,60.144,60.0371,60.1246,15695.0
2016-05-04 13:30:00,61.84,61.98,61.8,61.85,17309.0,60.1246,60.2607,60.0857,60.1343,17309.0
2016-05-04 13:35:00,61.88,61.93,61.81,61.81,11445.0,60.1635,60.2121,60.0954,60.0954,11445.0
2016-05-04 13:40:00,61.8,61.88,61.79,61.88,8700.0,60.0857,60.1635,60.0759,60.1635,8700.0
2016-05-04 13:45:00,61.86,61.95,61.78,61.9,17877.0,60.144,60.2315,60.0662,60.1829,17877.0
2016-05-04 13:50:00,61.9,61.96,61.83,61.85,11000.0,60.1829,60.2412,60.1148,60.1343,11000.0
2016-05-04 13:55:00,61.83,61.83,61.63,61.67,16488.0,60.1148,60.1148,59.9204,59.9593,16488.0
2016-05-04 14:00:00,61.65,61.71,61.59,61.69,19079.0,59.9398,59.9982,59.8815,59.9787,19079.0
2016-05-04 14:05:00,61.66,61.66,61.53,61.61,16986.0,59.9496,59.9496,59.8232,59.9009,16986.0
2016-05-04 14:10:00,61.59,61.62,61.51,61.55,14811.0,59.8815,59.9107,59.8037,59.8426,14811.0
2016-05-04 14:15:00,61.54,61.61,61.5,61.6,18835.0,59.8329,59.9009,59.794,59.8912,18835.0
2016-05-04 14:20:00,61.61,61.78,61.58,61.78,18226.0,59.9009,60.0662,59.8718,60.0662,18226.0
2016-05-04 14:25:00,61.78,61.92,61.76,61.88,20345.0,60.0662,60.2023,60.0468,60.1635,20345.0
2016-05-04 14:30:00,61.88,61.89,61.72,61.72,17683.0,60.1635,60.1732,60.0079,60.0079,17683.0
2016-05-04 14:35:00,61.76,61.82,61.69,61.74,14938.0,60.0468,60.1051,59.9787,60.0273,14938.0
2016-05-04 14:40:00,61.78,61.83,61.71,61.74,17128.0,60.0662,60.1148,59.9982,60.0273,17128.0
2016-05-04 14:45:00,61.73,61.83,61.73,61.82,17503.0,60.0176,60.1148,60.0176,60.1051,17503.0
2016-05-04 14:50:00,61.84,61.85,61.7,61.73,13767.0,60.1246,60.1343,59.9884,60.0176,13767.0
2016-05-04 14:55:00,61.75,61.77,61.66,61.69,12941.0,60.0371,60.0565,59.9496,59.9787,12941.0
2016-05-04 15:00:00,61.69,61.83,61.68,61.76,26889.0,59.9787,60.1148,59.969,60.0468,26889.0
2016-05-04 15:05:00,61.77,61.79,61.64,61.71,15504.0,60.0565,60.0759,59.9301,59.9982,15504.0
2016-05-04 15:10:00,61.71,61.82,61.62,61.81,14947.0,59.9982,60.1051,59.9107,60.0954,14947.0
2016-05-04 15:15:00,61.82,61.88,61.63,61.73,44859.0,60.1051,60.1635,59.9204,60.0176,44859.0
2016-05-04 15:20:00,61.72,61.76,61.66,61.68,23875.0,60.0079,60.0468,59.9496,59.969,23875.0
2016-05-04 15:25:00,61.69,61.73,61.58,61.59,31180.0,59.9787,60.0176,59.8718,59.8815,31180.0
2016-05-04 15:30:00,61.6,61.74,61.6,61.74,40184.0,59.8912,60.0273,59.8912,60.0273,40184.0
2016-05-04 15:35:00,61.74,61.81,61.67,61.76,56048.0,60.0273,60.0954,59.9593,60.0468,56048.0
2016-05-04 15:40:00,61.76,61.92,61.74,61.81,49433.0,60.0468,60.2023,60.0273,60.0954,49433.0
2016-05-04 15:45:00,61.81,61.84,61.75,61.83,43095.0,60.0954,60.1246,60.0371,60.1148,43095.0
2016-05-04 15:50:00,61.84,61.84,61.78,61.82,92856.0,60.1246,60.1246,60.0662,60.1051,92856.0
2016-05-04 15:55:00,61.81,61.92,61.8,61.87,193333.0,60.0954,60.2023,60.0857,60.1537,193333.0
2016-05-05 09:30:00,62.49,62.82,62.04,62.33,19671.0,60.7565,61.0774,60.319,60.601,19671.0
2016-05-05 09:35:00,62.37,62.37,61.85,62.0,7361.0,60.6399,60.6399,60.1343,60.2801,7361.0
2016-05-05 09:40:00,62.12,62.23,61.68,61.71,8259.0,60.3968,60.5037,59.969,59.9982,8259.0
2016-05-05 09:45:00,61.64,62.04,61.59,62.04,16155.0,59.9301,60.319,59.8815,60.319,16155.0
2016-05-05 09:50:00,62.09,62.24,62.01,62.04,15926.0,60.3676,60.5135,60.2898,60.319,15926.0
2016-05-05 09:55:00,62.1,62.47,62.09,62.33,21015.0,60.3774,60.7371,60.3676,60.601,21015.0
2016-05-05 10:00:00,62.32,62.67,62.27,62.6,34289.0,60.5912,60.9315,60.5426,60.8635,34289.0
2016-05-05 10:05:00,62.69,62.72,62.53,62.53,9673.0,60.951,60.9802,60.7954,60.7954,9673.0
2016-05-05 10:10:00,62.52,62.62,62.4,62.47,26871.0,60.7857,60.8829,60.669,60.7371,26871.0
2016-05-05 10:15:00,62.42,62.48,61.97,62.05,53981.0,60.6885,60.7468,60.251,60.3287,53981.0
2016-05-05 10:20:00,62.11,62.12,61.72,61.83,17491.0,60.3871,60.3968,60.0079,60.1148,17491.0
2016-05-05 10:25:00,61.8,61.92,61.47,61.47,10511.0,60.0857,60.2023,59.7648,59.7648,10511.0
2016-05-05 10:30:00,61.55,61.79,61.55,61.76,6770.0,59.8426,60.0759,59.8426,60.0468,6770.0
2016-05-05 10:35:00,61.73,61.81,61.37,61.53,28143.0,60.0176,60.0954,59.6676,59.8232,28143.0
2016-05-05 10:40:00,61.45,61.54,61.36,61.48,10516.0,59.7454,59.8329,59.6579,59.7745,10516.0
2016-05-05 10:45:00,61.37,61.51,61.37,61.38,9083.0,59.6676,59.8037,59.6676,59.6773,9083.0
2016-05-05 10:50:00,61.36,61.64,61.32,61.64,11989.0,59.6579,59.9301,59.619,59.9301,11989.0
2016-05-05 10:55:00,61.62,61.76,61.48,61.69,17628.0,59.9107,60.0468,59.7745,59.9787,17628.0
2016-05-05 11:00:00,61.7,61.85,61.62,61.78,17434.0,59.9884,60.1343,59.9107,60.0662,17434.0
2016-05-05 11:05:00,61.82,61.99,61.76,61.87,11977.0,60.1051,60.2704,60.0468,60.1537,11977.0
2016-05-05 11:10:00,61.88,61.95,61.76,61.76,13226.0,60.1635,60.2315,60.0468,60.0468,13226.0
2016-05-05 11:15:00,61.76,62.01,61.76,61.99,13650.0,60.0468,60.2898,60.0468,60.2704,13650.0
2016-05-05 11:20:00,61.96,61.98,61.56,61.62,10224.0,60.2412,60.2607,59.8523,59.9107,10224.0
2016-05-05 11:25:00,61.64,61.69,61.49,61.56,8092.0,59.9301,59.9787,59.7843,59.8523,8092.0
2016-05-05 11:30:00,61.6,61.64,61.5,61.54,7750.0,59.8912,59.9301,59.794,59.8329,7750.0
2016-05-05 11:35:00,61.59,61.72,61.44,61.44,5539.0,59.8815,60.0079,59.7357,59.7357,5539.0
2016-05-05 11:40:00,61.47,61.64,61.45,61.53,8141.0,59.7648,59.9301,59.7454,59.8232,8141.0
2016-05-05 11:45:00,61.56,61.56,61.31,61.35,6300.0,59.8523,59.8523,59.6093,59.6482,6300.0
2016-05-05 11:50:00,61.35,61.46,61.32,61.34,9264.0,59.6482,59.7551,59.619,59.6384,9264.0
2016-05-05 11:55:00,61.3,61.32,61.21,61.23,13387.0,59.5995,59.619,59.512,59.5315,13387.0
2016-05-05 12:00:00,61.22,61.46,61.21,61.41,12276.0,59.5218,59.7551,59.512,59.7065,12276.0
2016-05-05 12:05:00,61.43,61.52,61.28,61.3,8919.0,59.7259,59.8134,59.5801,59.5995,8919.0
2016-05-05 12:10:00,61.31,61.51,61.31,61.43,15655.0,59.6093,59.8037,59.6093,59.7259,15655.0
2016-05-05 12:15:00,61.44,61.51,61.36,61.39,8733.0,59.7357,59.8037,59.6579,59.687,8733.0
2016-05-05 12:20:00,61.4,61.4,61.27,61.32,11422.0,59.6968,59.6968,59.5704,59.619,11422.0
2016-05-05 12:25:00,61.3,61.34,61.22,61.22,13976.0,59.5995,59.6384,59.5218,59.5218,13976.0
2016-05-05 12:30:00,61.22,61.4,61.2,61.37,13935.0,59.5218,59.6968,59.5023,59.6676,13935.0
2016-05-05 12:35:00,61.34,61.37,61.27,61.3,1700.0,59.6384,59.6676,59.5704,59.5995,1700.0
2016-05-05 12:40:00,61.32,61.38,61.26,61.35,7467.0,59.619,59.6773,59.5607,59.6482,7467.0
2016-05-05 12:45:00,61.39,61.39,61.22,61.34,6430.0,59.687,59.687,59.5218,59.6384,6430.0
2016-05-05 12:50:00,61.34,61.47,61.33,61.45,4130.0,59.6384,59.7648,59.6287,59.7454,4130.0
2016-05-05 12:55:00,61.47,61.5,61.41,61.41,4205.0,59.7648,59.794,59.7065,59.7065,4205.0
2016-05-05 13:00:00,61.34,61.34,61.19,61.2,7959.0,59.6384,59.6384,59.4926,59.5023,7959.0
2016-05-05 13:05:00,61.21,61.24,61.1,61.1,14238.0,59.512,59.5412,59.4051,59.4051,14238.0
2016-05-05 13:10:00,61.12,61.14,61.02,61.11,11482.0,59.4245,59.444,59.3273,59.4148,11482.0
2016-05-05 13:15:00,61.11,61.2,60.95,61.1,29031.0,59.4148,59.5023,59.2593,59.4051,29031.0
2016-05-05 13:20:00,61.1,61.1,60.99,61.0,27514.0,59.4051,59.4051,59.2981,59.3079,27514.0
2016-05-05 13:25:00,61.02,61.04,60.88,60.88,16883.0,59.3273,59.3468,59.1912,59.1912,16883.0
2016-05-05 13:30:00,60.9,61.07,60.88,61.0,18002.0,59.2106,59.3759,59.1912,59.3079,18002.0
2016-05-05 13:35:00,61.01,61.02,60.91,60.96,20173.0,59.3176,59.3273,59.2204,59.269,20173.0
2016-05-05 13:40:00,60.98,61.18,60.98,61.16,19211.0,59.2884,59.4829,59.2884,59.4634,19211.0
2016-05-05 13:45:00,61.16,61.18,61.08,61.11,18914.0,59.4634,59.4829,59.3856,59.4148,18914.0
2016-05-05 13:50:00,61.09,61.13,61.0,61.01,24289.0,59.3954,59.4343,59.3079,59.3176,24289.0
2016-05-05 13:55:00,61.02,61.04,60.94,61.03,69501.0,59.3273,59.3468,59.2495,59.337,69501.0
2016-05-05 14:00:00,61.01,61.08,60.95,61.08,34735.0,59.3176,59.3856,59.2593,59.3856,34735.0
2016-05-05 14:05:00,61.08,61.14,61.04,61.13,23811.0,59.3856,59.444,59.3468,59.4343,23811.0
2016-05-05 14:10:00,61.13,61.13,61.0,61.03,23502.0,59.4343,59.4343,59.3079,59.337,23502.0
2016-05-05 14:15:00,61.01,61.02,60.99,61.01,44794.0,59.3176,59.3273,59.2981,59.3176,44794.0
2016-05-05 14:20:00,61.01,61.25,61.0,61.21,12538.0,59.3176,59.5509,59.3079,59.512,12538.0
2016-05-05 14:25:00,61.2,61.23,61.14,61.2,11293.0,59.5023,59.5315,59.444,59.5023,11293.0
2016-05-05 14:30:00,61.21,61.22,61.04,61.09,17580.0,59.512,59.5218,59.3468,59.3954,17580.0
2016-05-05 14:35:00,61.12,61.18,61.09,61.15,17809.0,59.4245,59.4829,59.3954,59.4537,17809.0
2016-05-05 14:40:00,61.14,61.26,61.14,61.19,16119.0,59.444,59.5607,59.444,59.4926,16119.0
2016-05-05 14:45:00,61.21,61.33,61.2,61.3,10849.0,59.512,59.6287,59.5023,59.5995,10849.0
2016-05-05 14:50:00,61.28,61.32,61.14,61.14,11550.0,59.5801,59.619,59.444,59.444,11550.0
2016-05-05 14:55:00,61.13,61.2,61.09,61.11,16474.0,59.4343,59.5023,59.3954,59.4148,16474.0
2016-05-05 15:00:00,61.1,61.14,61.04,61.07,26508.0,59.4051,59.444,59.3468,59.3759,26508.0
2016-05-05 15:05:00,61.11,61.23,61.11,61.19,15608.0,59.4148,59.5315,59.4148,59.4926,15608.0
2016-05-05 15:10:00,61.2,61.34,61.17,61.31,17057.0,59.5023,59.6384,59.4731,59.6093,17057.0
2016-05-05 15:15:00,61.31,61.32,61.15,61.24,19128.0,59.6093,59.619,59.4537,59.5412,19128.0
2016-05-05 15:20:00,61.23,61.26,61.2,61.25,13207.0,59.5315,59.5607,59.5023,59.5509,13207.0
2016-05-05 15:25:00,61.28,61.28,61.21,61.21,21353.0,59.5801,59.5801,59.512,59.512,21353.0
2016-05-05 15:30:00,61.23,61.23,61.13,61.18,26055.0,59.5315,59.5315,59.4343,59.4829,26055.0
2016-05-05 15:35:00,61.18,61.19,61.13,61.15,38820.0,59.4829,59.4926,59.4343,59.4537,38820.0
2016-05-05 15:40:00,61.15,61.2,61.09,61.15,63840.0,59.4537,59.5023,59.3954,59.4537,63840.0
2016-05-05 15:45:00,61.16,61.16,60.99,61.03,68451.0,59.4634,59.4634,59.2981,59.337,68451.0
2016-05-05 15:50:00,61.03,61.05,60.99,61.01,105504.0,59.337,59.3565,59.2981,59.3176,105504.0
2016-05-05 15:55:00,61.01,61.06,60.98,61.03,144120.0,59.3176,59.3662,59.2884,59.337,144120.0
2016-05-06 09:30:00,59.03,59.95,58.83,59.52,83416.0,57.3925,58.287,57.1981,57.8689,83416.0
2016-05-06 09:35:00,59.59,60.43,59.58,60.17,61304.0,57.937,58.7537,57.9273,58.5009,61304.0
2016-05-06 09:40:00,60.27,60.75,60.26,60.42,30404.0,58.5981,59.0648,58.5884,58.744,30404.0
2016-05-06 09:45:00,60.47,60.66,60.1,60.14,51843.0,58.7926,58.9773,58.4328,58.4717,51843.0
2016-05-06 09:50:00,60.17,60.36,60.07,60.12,53314.0,58.5009,58.6856,58.4037,58.4523,53314.0
2016-05-06 09:55:00,60.13,60.38,60.06,60.07,28240.0,58.462,58.7051,58.3939,58.4037,28240.0
2016-05-06 10:00:00,60.06,60.53,60.06,60.53,32832.0,58.3939,58.8509,58.3939,58.8509,32832.0
2016-05-06 10:05:00,60.45,60.76,60.42,60.7,45389.0,58.7731,59.0745,58.744,59.0162,45389.0
2016-05-06 10:10:00,60.72,60.84,60.6,60.72,38160.0,59.0356,59.1523,58.919,59.0356,38160.0
2016-05-06 10:15:00,60.68,61.09,60.67,61.07,53944.0,58.9967,59.3954,58.987,59.3759,53944.0
2016-05-06 10:20:00,61.11,61.14,60.54,60.74,47256.0,59.4148,59.444,58.8606,59.0551,47256.0
2016-05-06 10:25:00,60.67,61.12,60.59,60.92,25813.0,58.987,59.4245,58.9092,59.2301,25813.0
2016-05-06 10:30:00,60.92,61.16,60.92,61.0,101924.0,59.2301,59.4634,59.2301,59.3079,101924.0
2016-05-06 10:35:00,61.01,61.09,60.73,60.73,45959.0,59.3176,59.3954,59.0454,59.0454,45959.0
2016-05-06 10:40:00,60.74,60.79,60.59,60.68,29996.0,59.0551,59.1037,58.9092,58.9967,29996.0
2016-05-06 10:45:00,60.68,60.76,60.59,60.73,22135.0,58.9967,59.0745,58.9092,59.0454,22135.0
2016-05-06 10:50:00,60.74,60.81,60.61,60.64,53460.0,59.0551,59.1231,58.9287,58.9579,53460.0
2016-05-06 10:55:00,60.65,60.75,60.43,60.63,37223.0,58.9676,59.0648,58.7537,58.9481,37223.0
2016-05-06 11:00:00,60.64,61.12,60.64,61.06,45336.0,58.9579,59.4245,58.9579,59.3662,45336.0
2016-05-06 11:05:00,61.11,61.52,61.04,61.3,39369.0,59.4148,59.8134,59.3468,59.5995,39369.0
2016-05-06 11:10:00,61.31,61.51,61.28,61.28,20869.0,59.6093,59.8037,59.5801,59.5801,20869.0
2016-05-06 11:15:00,61.28,61.43,61.21,61.28,20902.0,59.5801,59.7259,59.512,59.5801,20902.0
2016-05-06 11:20:00,61.3,61.43,61.3,61.3,18652.0,59.5995,59.7259,59.5995,59.5995,18652.0
2016-05-06 11:25:00,61.31,61.41,61.3,61.37,10716.0,59.6093,59.7065,59.5995,59.6676,10716.0
2016-05-06 11:30:00,61.37,61.39,61.17,61.17,14125.0,59.6676,59.687,59.4731,59.4731,14125.0
2016-05-06 11:35:00,61.14,61.3,61.12,61.28,8900.0,59.444,59.5995,59.4245,59.5801,8900.0
2016-05-06 11:40:00,61.27,61.3,61.16,61.19,11615.0,59.5704,59.5995,59.4634,59.4926,11615.0
2016-05-06 11:45:00,61.19,61.19,60.92,61.06,43323.0,59.4926,59.4926,59.2301,59.3662,43323.0
2016-05-06 11:50:00,61.04,61.2,61.04,61.15,11400.0,59.3468,59.5023,59.3468,59.4537,11400.0
2016-05-06 11:55:00,61.19,61.26,61.03,61.04,12074.0,59.4926,59.5607,59.337,59.3468,12074.0
2016-05-06 12:00:00,61.04,61.19,61.03,61.17,9745.0,59.3468,59.4926,59.337,59.4731,9745.0
2016-05-06 12:05:00,61.13,61.4,61.12,61.27,10648.0,59.4343,59.6968,59.4245,59.5704,10648.0
2016-05-06 12:10:00,61.26,61.45,61.23,61.45,9213.0,59.5607,59.7454,59.5315,59.7454,9213.0
2016-05-06 12:15:00,61.41,61.46,61.29,61.42,17373.0,59.7065,59.7551,59.5898,59.7162,17373.0
2016-05-06 12:20:00,61.44,61.56,61.44,61.53,19857.0,59.7357,59.8523,59.7357,59.8232,19857.0
2016-05-06 12:25:00,61.52,61.53,61.42,61.46,14958.0,59.8134,59.8232,59.7162,59.7551,14958.0
2016-05-06 12:30:00,61.45,61.48,61.25,61.33,33811.0,59.7454,59.7745,59.5509,59.6287,33811.0
2016-05-06 12:35:00,61.34,61.44,61.31,61.38,12419.0,59.6384,59.7357,59.6093,59.6773,12419.0
2016-05-06 12:40:00,61.4,61.55,61.38,61.52,5509.0,59.6968,59.8426,59.6773,59.8134,5509.0
2016-05-06 12:45:00,61.5,61.55,61.48,61.54,7582.0,59.794,59.8426,59.7745,59.8329,7582.0
2016-05-06 12:50:00,61.5,61.6,61.5,61.6,13885.0,59.794,59.8912,59.794,59.8912,13885.0
2016-05-06 12:55:00,61.61,61.73,61.57,61.71,20539.0,59.9009,60.0176,59.8621,59.9982,20539.0
2016-05-06 13:00:00,61.72,61.73,61.35,61.39,30799.0,60.0079,60.0176,59.6482,59.687,30799.0
2016-05-06 13:05:00,61.39,61.55,61.33,61.34,9633.0,59.687,59.8426,59.6287,59.6384,9633.0
2016-05-06 13:10:00,61.32,61.48,61.31,61.36,9762.0,59.619,59.7745,59.6093,59.6579,9762.0
2016-05-06 13:15:00,61.4,61.42,61.22,61.23,22407.0,59.6968,59.7162,59.5218,59.5315,22407.0
2016-05-06 13:20:00,61.22,61.35,61.22,61.34,8154.0,59.5218,59.6482,59.5218,59.6384,8154.0
2016-05-06 13:25:00,61.33,61.49,61.32,61.33,8300.0,59.6287,59.7843,59.619,59.6287,8300.0
2016-05-06 13:30:00,61.32,61.37,61.28,61.35,9944.0,59.619,59.6676,59.5801,59.6482,9944.0
2016-05-06 13:35:00,61.33,61.41,61.24,61.25,11600.0,59.6287,59.7065,59.5412,59.5509,11600.0
2016-05-06 13:40:00,61.26,61.3,61.18,61.18,11433.0,59.5607,59.5995,59.4829,59.4829,11433.0
2016-05-06 13:45:00,61.19,61.29,61.14,61.27,9503.0,59.4926,59.5898,59.444,59.5704,9503.0
2016-05-06 13:50:00,61.27,61.45,61.26,61.41,6800.0,59.5704,59.7454,59.5607,59.7065,6800.0
2016-05-06 13:55:00,61.4,61.66,61.35,61.65,16210.0,59.6968,59.9496,59.6482,59.9398,16210.0
2016-05-06 14:00:00,61.63,61.71,61.57,61.6,17376.0,59.9204,59.9982,59.8621,59.8912,17376.0
2016-05-06 14:05:00,61.59,61.6,61.43,61.5,18831.0,59.8815,59.8912,59.7259,59.794,18831.0
2016-05-06 14:10:00,61.5,61.55,61.42,61.55,10713.0,59.794,59.8426,59.7162,59.8426,10713.0
2016-05-06 14:15:00,61.56,61.69,61.55,61.61,11751.0,59.8523,59.9787,59.8426,59.9009,11751.0
2016-05-06 14:20:00,61.6,61.69,61.58,61.65,9743.0,59.8912,59.9787,59.8718,59.9398,9743.0
2016-05-06 14:25:00,61.66,61.68,61.55,61.59,11717.0,59.9496,59.969,59.8426,59.8815,11717.0
2016-05-06 14:30:00,61.6,61.67,61.51,61.58,21105.0,59.8912,59.9593,59.8037,59.8718,21105.0
2016-05-06 14:35:00,61.59,61.67,61.49,61.67,9345.0,59.8815,59.9593,59.7843,59.9593,9345.0
2016-05-06 14:40:00,61.63,61.66,61.56,61.61,16579.0,59.9204,59.9496,59.8523,59.9009,16579.0
2016-05-06 14:45:00,61.6,61.66,61.52,61.55,13713.0,59.8912,59.9496,59.8134,59.8426,13713.0
2016-05-06 14:50:00,61.54,61.58,61.26,61.58,61096.0,59.8329,59.8718,59.5607,59.8718,61096.0
2016-05-06 14:55:00,61.55,61.55,61.46,61.48,31833.0,59.8426,59.8426,59.7551,59.7745,31833.0
2016-05-06 15:00:00,61.46,61.49,61.44,61.46,34944.0,59.7551,59.7843,59.7357,59.7551,34944.0
2016-05-06 15:05:00,61.46,61.52,61.38,61.4,29632.0,59.7551,59.8134,59.6773,59.6968,29632.0
2016-05-06 15:10:00,61.4,61.41,61.21,61.26,62237.0,59.6968,59.7065,59.512,59.5607,62237.0
2016-05-06 15:15:00,61.26,61.45,61.21,61.45,62341.0,59.5607,59.7454,59.512,59.7454,62341.0
2016-05-06 15:20:00,61.44,61.56,61.44,61.52,20805.0,59.7357,59.8523,59.7357,59.8134,20805.0
2016-05-06 15:25:00,61.5,61.58,61.49,61.5,20840.0,59.794,59.8718,59.7843,59.794,20840.0
2016-05-06 15:30:00,61.5,61.5,61.35,61.36,51305.0,59.794,59.794,59.6482,59.6579,51305.0
2016-05-06 15:35:00,61.36,61.5,61.36,61.39,44690.0,59.6579,59.794,59.6579,59.687,44690.0
2016-05-06 15:40:00,61.4,61.42,61.29,61.31,57115.0,59.6968,59.7162,59.5898,59.6093,57115.0
2016-05-06 15:45:00,61.32,61.39,61.3,61.33,68451.0,59.619,59.687,59.5995,59.6287,68451.0
2016-05-06 15:50:00,61.34,61.48,61.33,61.45,66402.0,59.6384,59.7745,59.6287,59.7454,66402.0
2016-05-06 15:55:00,61.45,61.53,61.44,61.52,136560.0,59.7454,59.8232,59.7357,59.8134,136560.0
2016-05-09 09:30:00,61.15,61.39,61.09,61.12,14966.0,59.4537,59.687,59.3954,59.4245,14966.0
2016-05-09 09:35:00,61.07,61.41,60.9,61.41,24790.0,59.3759,59.7065,59.2106,59.7065,24790.0
2016-05-09 09:40:00,61.41,61.7,61.21,61.68,15235.0,59.7065,59.9884,59.512,59.969,15235.0
2016-05-09 09:45:00,61.58,61.58,60.91,60.95,19137.0,59.8718,59.8718,59.2204,59.2593,19137.0
2016-05-09 09:50:00,60.9,61.13,60.76,61.1,30409.0,59.2106,59.4343,59.0745,59.4051,30409.0
2016-05-09 09:55:00,61.13,61.45,61.0,61.44,13789.0,59.4343,59.7454,59.3079,59.7357,13789.0
2016-05-09 10:00:00,61.39,61.57,61.19,61.19,23638.0,59.687,59.8621,59.4926,59.4926,23638.0
2016-05-09 10:05:00,61.27,61.63,61.2,61.33,10275.0,59.5704,59.9204,59.5023,59.6287,10275.0
2016-05-09 10:10:00,61.31,61.56,61.17,61.31,11661.0,59.6093,59.8523,59.4731,59.6093,11661.0
2016-05-09 10:15:00,61.27,61.36,61.14,61.17,5118.0,59.5704,59.6579,59.444,59.4731,5118.0
2016-05-09 10:20:00,61.18,61.32,60.95,60.96,27805.0,59.4829,59.619,59.2593,59.269,27805.0
2016-05-09 10:25:00,60.95,61.36,60.9,61.36,57088.0,59.2593,59.6579,59.2106,59.6579,57088.0
2016-05-09 10:30:00,61.36,61.39,61.12,61.33,25981.0,59.6579,59.687,59.4245,59.6287,25981.0
2016-05-09 10:35:00,61.36,61.42,61.1,61.17,12182.0,59.6579,59.7162,59.4051,59.4731,12182.0
2016-05-09 10:40:00,61.13,61.37,61.12,61.33,7123.0,59.4343,59.6676,59.4245,59.6287,7123.0
2016-05-09 10:45:00,61.33,61.34,61.15,61.21,12590.0,59.6287,59.6384,59.4537,59.512,12590.0
2016-05-09 10:50:00,61.21,61.27,61.1,61.13,10053.0,59.512,59.5704,59.4051,59.4343,10053.0
2016-05-09 10:55:00,61.17,61.21,61.02,61.18,12940.0,59.4731,59.512,59.3273,59.4829,12940.0
2016-05-09 11:00:00,61.17,61.4,61.15,61.4,10700.0,59.4731,59.6968,59.4537,59.6968,10700.0
2016-05-09 11:05:00,61.37,61.41,61.05,61.12,16248.0,59.6676,59.7065,59.3565,59.4245,16248.0
2016-05-09 11:10:00,61.12,61.15,60.85,60.9,44447.0,59.4245,59.4537,59.162,59.2106,44447.0
2016-05-09 11:15:00,60.86,60.96,60.77,60.95,40606.0,59.1717,59.269,59.0842,59.2593,40606.0
2016-05-09 11:20:00,60.97,61.23,60.94,61.13,23188.0,59.2787,59.5315,59.2495,59.4343,23188.0
2016-05-09 11:25:00,61.13,61.22,61.05,61.2,15096.0,59.4343,59.5218,59.3565,59.5023,15096.0
2016-05-09 11:30:00,61.19,61.25,61.08,61.19,11094.0,59.4926,59.5509,59.3856,59.4926,11094.0
2016-05-09 11:35:00,61.18,61.33,61.13,61.27,10175.0,59.4829,59.6287,59.4343,59.5704,10175.0
2016-05-09 11:40:00,61.24,61.4,61.24,61.4,10120.0,59.5412,59.6968,59.5412,59.6968,10120.0
2016-05-09 11:45:00,61.36,61.51,61.22,61.3,10098.0,59.6579,59.8037,59.5218,59.5995,10098.0
2016-05-09 11:50:00,61.29,61.3,61.16,61.16,7552.0,59.5898,59.5995,59.4634,59.4634,7552.0
2016-05-09 11:55:00,61.14,61.15,61.05,61.09,11400.0,59.444,59.4537,59.3565,59.3954,11400.0
2016-05-09 12:00:00,61.07,61.28,61.05,61.28,8850.0,59.3759,59.5801,59.3565,59.5801,8850.0
2016-05-09 12:05:00,61.31,61.32,61.1,61.14,23430.0,59.6093,59.619,59.4051,59.444,23430.0
2016-05-09 12:10:00,61.13,61.31,61.1,61.23,16957.0,59.4343,59.6093,59.4051,59.5315,16957.0
2016-05-09 12:15:00,61.23,61.23,61.08,61.2,12000.0,59.5315,59.5315,59.3856,59.5023,12000.0
2016-05-09 12:20:00,61.17,61.31,61.13,61.27,6260.0,59.4731,59.6093,59.4343,59.5704,6260.0
2016-05-09 12:25:00,61.27,61.31,61.2,61.27,9901.0,59.5704,59.6093,59.5023,59.5704,9901.0
2016-05-09 12:30:00,61.26,61.27,61.1,61.12,9600.0,59.5607,59.5704,59.4051,59.4245,9600.0
2016-05-09 12:35:00,61.12,61.19,61.09,61.09,8975.0,59.4245,59.4926,59.3954,59.3954,8975.0
2016-05-09 12:40:00,61.08,61.16,61.08,61.11,11663.0,59.3856,59.4634,59.3856,59.4148,11663.0
2016-05-09 12:45:00,61.1,61.22,61.1,61.1,5400.0,59.4051,59.5218,59.4051,59.4051,5400.0
2016-05-09 12:50:00,61.1,61.18,61.09,61.18,4900.0,59.4051,59.4829,59.3954,59.4829,4900.0
2016-05-09 12:55:00,61.2,61.27,61.13,61.24,3898.0,59.5023,59.5704,59.4343,59.5412,3898.0
2016-05-09 13:00:00,61.23,61.3,61.22,61.3,6000.0,59.5315,59.5995,59.5218,59.5995,6000.0
2016-05-09 13:05:00,61.31,61.36,61.2,61.36,8113.0,59.6093,59.6579,59.5023,59.6579,8113.0
2016-05-09 13:10:00,61.36,61.5,61.36,61.5,10580.0,59.6579,59.794,59.6579,59.794,10580.0
2016-05-09 13:15:00,61.45,61.46,61.17,61.17,6032.0,59.7454,59.7551,59.4731,59.4731,6032.0
2016-05-09 13:20:00,61.17,61.25,61.17,61.17,4626.0,59.4731,59.5509,59.4731,59.4731,4626.0
2016-05-09 13:25:00,61.19,61.33,61.19,61.32,4683.0,59.4926,59.6287,59.4926,59.619,4683.0
2016-05-09 13:30:00,61.27,61.34,61.25,61.25,3900.0,59.5704,59.6384,59.5509,59.5509,3900.0
2016-05-09 13:35:00,61.26,61.27,61.09,61.15,5777.0,59.5607,59.5704,59.3954,59.4537,5777.0
2016-05-09 13:40:00,61.15,61.24,61.1,61.23,8947.0,59.4537,59.5412,59.4051,59.5315,8947.0
2016-05-09 13:45:00,61.19,61.19,61.11,61.16,6218.0,59.4926,59.4926,59.4148,59.4634,6218.0
2016-05-09 13:50:00,61.18,61.22,61.1,61.13,5621.0,59.4829,59.5218,59.4051,59.4343,5621.0
2016-05-09 13:55:00,61.12,61.14,61.11,61.12,3855.0,59.4245,59.444,59.4148,59.4245,3855.0
2016-05-09 14:00:00,61.12,61.2,61.1,61.1,13895.0,59.4245,59.5023,59.4051,59.4051,13895.0
2016-05-09 14:05:00,61.12,61.16,61.08,61.09,18302.0,59.4245,59.4634,59.3856,59.3954,18302.0
2016-05-09 14:10:00,61.08,61.19,61.08,61.12,64503.0,59.3856,59.4926,59.3856,59.4245,64503.0
2016-05-09 14:15:00,61.11,61.11,60.94,60.95,13252.0,59.4148,59.4148,59.2495,59.2593,13252.0
2016-05-09 14:20:00,60.93,61.16,60.93,61.06,25225.0,59.2398,59.4634,59.2398,59.3662,25225.0
2016-05-09 14:25:00,61.05,61.15,61.05,61.11,10164.0,59.3565,59.4537,59.3565,59.4148,10164.0
2016-05-09 14:30:00,61.16,61.18,61.09,61.09,7378.0,59.4634,59.4829,59.3954,59.3954,7378.0
2016-05-09 14:35:00,61.08,61.17,61.05,61.17,6705.0,59.3856,59.4731,59.3565,59.4731,6705.0
2016-05-09 14:40:00,61.2,61.2,61.12,61.15,4577.0,59.5023,59.5023,59.4245,59.4537,4577.0
2016-05-09 14:45:00,61.15,61.2,61.14,61.17,6450.0,59.4537,59.5023,59.444,59.4731,6450.0
2016-05-09 14:50:00,61.17,61.3,61.17,61.29,7224.0,59.4731,59.5995,59.4731,59.5898,7224.0
2016-05-09 14:55:00,61.32,61.35,61.19,61.23,4991.0,59.619,59.6482,59.4926,59.5315,4991.0
2016-05-09 15:00:00,61.21,61.23,61.13,61.18,9903.0,59.512,59.5315,59.4343,59.4829,9903.0
2016-05-09 15:05:00,61.18,61.19,61.1,61.14,17570.0,59.4829,59.4926,59.4051,59.444,17570.0
2016-05-09 15:10:00,61.11,61.14,61.09,61.14,18326.0,59.4148,59.444,59.3954,59.444,18326.0
2016-05-09 15:15:00,61.14,61.15,61.1,61.12,14459.0,59.444,59.4537,59.4051,59.4245,14459.0
2016-05-09 15:20:00,61.11,61.13,61.1,61.11,24818.0,59.4148,59.4343,59.4051,59.4148,24818.0
2016-05-09 15:25:00,61.1,61.2,61.09,61.11,47142.0,59.4051,59.5023,59.3954,59.4148,47142.0
2016-05-09 15:30:00,61.12,61.16,61.1,61.11,50865.0,59.4245,59.4634,59.4051,59.4148,50865.0
2016-05-09 15:35:00,61.13,61.19,61.11,61.11,141945.0,59.4343,59.4926,59.4148,59.4148,141945.0
2016-05-09 15:40:00,61.11,61.19,61.09,61.1,65579.0,59.4148,59.4926,59.3954,59.4051,65579.0
2016-05-09 15:45:00,61.1,61.12,61.06,61.11,85015.0,59.4051,59.4245,59.3662,59.4148,85015.0
2016-05-09 15:50:00,61.1,61.13,61.03,61.03,31958.0,59.4051,59.4343,59.337,59.337,31958.0
2016-05-09 15:55:00,61.04,61.1,60.99,61.05,84333.0,59.3468,59.4051,59.2981,59.3565,84333.0
2016-05-10 09:30:00,61.33,61.33,61.08,61.15,14428.0,59.6287,59.6287,59.3856,59.4537,14428.0
2016-05-10 09:35:00,61.2,61.87,61.16,61.87,17563.0,59.5023,60.1537,59.4634,60.1537,17563.0
2016-05-10 09:40:00,61.92,62.11,61.76,62.11,14959.0,60.2023,60.3871,60.0468,60.3871,14959.0
2016-05-10 09:45:00,62.12,62.18,61.72,62.02,8332.0,60.3968,60.4551,60.0079,60.2996,8332.0
2016-05-10 09:50:00,62.03,62.25,61.89,62.06,36200.0,60.3093,60.5232,60.1732,60.3385,36200.0
2016-05-10 09:55:00,62.03,62.4,61.93,62.24,31382.0,60.3093,60.669,60.2121,60.5135,31382.0
2016-05-10 10:00:00,62.26,62.35,61.9,61.93,9368.0,60.5329,60.6204,60.1829,60.2121,9368.0
2016-05-10 10:05:00,61.92,61.97,61.85,61.87,5332.0,60.2023,60.251,60.1343,60.1537,5332.0
2016-05-10 10:10:00,61.88,62.21,61.85,62.19,21435.0,60.1635,60.4843,60.1343,60.4649,21435.0
2016-05-10 10:15:00,62.22,62.52,62.19,62.32,10324.0,60.494,60.7857,60.4649,60.5912,10324.0
2016-05-10 10:20:00,62.32,62.48,62.19,62.3,23017.0,60.5912,60.7468,60.4649,60.5718,23017.0
2016-05-10 10:25:00,62.34,62.56,62.29,62.42,7400.0,60.6107,60.8246,60.5621,60.6885,7400.0
2016-05-10 10:30:00,62.47,62.61,62.38,62.61,14350.0,60.7371,60.8732,60.6496,60.8732,14350.0
2016-05-10 10:35:00,62.64,62.65,62.55,62.64,6732.0,60.9024,60.9121,60.8149,60.9024,6732.0
2016-05-10 10:40:00,62.61,62.85,62.57,62.79,21592.0,60.8732,61.1065,60.8343,61.0482,21592.0
2016-05-10 10:45:00,62.81,62.86,62.71,62.79,19567.0,61.0677,61.1163,60.9704,61.0482,19567.0
2016-05-10 10:50:00,62.79,62.87,62.74,62.8,27061.0,61.0482,61.126,60.9996,61.0579,27061.0
2016-05-10 10:55:00,62.78,62.97,62.76,62.9,29104.0,61.0385,61.2232,61.019,61.1552,29104.0
2016-05-10 11:00:00,62.91,63.02,62.87,62.95,16091.0,61.1649,61.2718,61.126,61.2038,16091.0
2016-05-10 11:05:00,62.94,63.06,62.91,63.0,37444.0,61.194,61.3107,61.1649,61.2524,37444.0
2016-05-10 11:10:00,62.99,63.0,62.87,62.87,10034.0,61.2427,61.2524,61.126,61.126,10034.0
2016-05-10 11:15:00,62.91,62.95,62.8,62.81,12805.0,61.1649,61.2038,61.0579,61.0677,12805.0
2016-05-10 11:20:00,62.84,62.89,62.72,62.74,18711.0,61.0968,61.1454,60.9802,60.9996,18711.0
2016-05-10 11:25:00,62.74,62.94,62.74,62.94,12901.0,60.9996,61.194,60.9996,61.194,12901.0
2016-05-10 11:30:00,62.92,62.98,62.79,62.92,20941.0,61.1746,61.2329,61.0482,61.1746,20941.0
2016-05-10 11:35:00,62.94,63.1,62.89,63.05,14650.0,61.194,61.3496,61.1454,61.301,14650.0
2016-05-10 11:40:00,63.05,63.07,62.82,62.92,18544.0,61.301,61.3204,61.0774,61.1746,18544.0
2016-05-10 11:45:00,62.94,62.99,62.9,62.92,11166.0,61.194,61.2427,61.1552,61.1746,11166.0
2016-05-10 11:50:00,62.91,63.04,62.86,63.03,19538.0,61.1649,61.2913,61.1163,61.2816,19538.0
2016-05-10 11:55:00,63.05,63.27,63.05,63.26,10533.0,61.301,61.5149,61.301,61.5052,10533.0
2016-05-10 12:00:00,63.21,63.21,63.03,63.11,7100.0,61.4566,61.4566,61.2816,61.3593,7100.0
2016-05-10 12:05:00,63.11,63.15,62.99,62.99,21519.0,61.3593,61.3982,61.2427,61.2427,21519.0
2016-05-10 12:10:00,63.01,63.15,63.01,63.1,22445.0,61.2621,61.3982,61.2621,61.3496,22445.0
2016-05-10 12:15:00,63.1,63.24,63.09,63.22,16356.0,61.3496,61.4857,61.3399,61.4663,16356.0
2016-05-10 12:20:00,63.22,63.22,63.03,63.09,4470.0,61.4663,61.4663,61.2816,61.3399,4470.0
2016-05-10 12:25:00,63.09,63.15,63.06,63.13,3400.0,61.3399,61.3982,61.3107,61.3788,3400.0
2016-05-10 12:30:00,63.12,63.16,63.01,63.01,3635.0,61.3691,61.4079,61.2621,61.2621,3635.0
2016-05-10 12:35:00,63.02,63.08,62.91,62.91,11574.0,61.2718,61.3302,61.1649,61.1649,11574.0
2016-05-10 12:40:00,62.92,63.15,62.92,63.13,5727.0,61.1746,61.3982,61.1746,61.3788,5727.0
2016-05-10 12:45:00,63.16,63.19,63.06,63.09,6268.0,61.4079,61.4371,61.3107,61.3399,6268.0
2016-05-10 12:50:00,63.08,63.17,63.06,63.1,17504.0,61.3302,61.4177,61.3107,61.3496,17504.0
2016-05-10 12:55:00,63.13,63.21,63.13,63.21,700.0,61.3788,61.4566,61.3788,61.4566,700.0
2016-05-10 13:00:00,63.22,63.23,63.12,63.12,6090.0,61.4663,61.476,61.3691,61.3691,6090.0
2016-05-10 13:05:00,63.15,63.2,63.13,63.2,8660.0,61.3982,61.4468,61.3788,61.4468,8660.0
2016-05-10 13:10:00,63.19,63.19,63.01,63.01,5222.0,61.4371,61.4371,61.2621,61.2621,5222.0
2016-05-10 13:15:00,63.04,63.08,62.99,63.04,2904.0,61.2913,61.3302,61.2427,61.2913,2904.0
2016-05-10 13:20:00,63.05,63.1,62.98,63.01,5485.0,61.301,61.3496,61.2329,61.2621,5485.0
2016-05-10 13:25:00,63.01,63.07,62.98,63.06,7101.0,61.2621,61.3204,61.2329,61.3107,7101.0
2016-05-10 13:30:00,63.08,63.08,63.0,63.03,3234.0,61.3302,61.3302,61.2524,61.2816,3234.0
2016-05-10 13:35:00,63.02,63.06,62.96,63.06,2800.0,61.2718,61.3107,61.2135,61.3107,2800.0
2016-05-10 13:40:00,63.04,63.07,63.0,63.05,27825.0,61.2913,61.3204,61.2524,61.301,27825.0
2016-05-10 13:45:00,63.06,63.2,63.05,63.2,10134.0,61.3107,61.4468,61.301,61.4468,10134.0
2016-05-10 13:50:00,63.22,63.3,63.18,63.26,20488.0,61.4663,61.5441,61.4274,61.5052,20488.0
2016-05-10 13:55:00,63.28,63.37,63.27,63.3,8697.0,61.5246,61.6121,61.5149,61.5441,8697.0
2016-05-10 14:00:00,63.27,63.31,63.22,63.25,15583.0,61.5149,61.5538,61.4663,61.4954,15583.0
2016-05-10 14:05:00,63.23,63.23,63.02,63.09,11567.0,61.476,61.476,61.2718,61.3399,11567.0
2016-05-10 14:10:00,63.09,63.11,63.01,63.04,5910.0,61.3399,61.3593,61.2621,61.2913,5910.0
2016-05-10 14:15:00,63.04,63.12,63.02,63.04,20739.0,61.2913,61.3691,61.2718,61.2913,20739.0
2016-05-10 14:20:00,63.08,63.12,63.02,63.07,28335.0,61.3302,61.3691,61.2718,61.3204,28335.0
2016-05-10 14:25:00,63.06,63.14,63.06,63.11,16267.0,61.3107,61.3885,61.3107,61.3593,16267.0
2016-05-10 14:30:00,63.1,63.12,62.99,63.01,21618.0,61.3496,61.3691,61.2427,61.2621,21618.0
2016-05-10 14:35:00,62.99,63.06,62.95,62.96,19598.0,61.2427,61.3107,61.2038,61.2135,19598.0
2016-05-10 14:40:00,62.96,62.99,62.93,62.96,5345.0,61.2135,61.2427,61.1843,61.2135,5345.0
2016-05-10 14:45:00,62.98,63.03,62.95,62.97,17648.0,61.2329,61.2816,61.2038,61.2232,17648.0
2016-05-10 14:50:00,62.97,62.97,62.86,62.87,7993.0,61.2232,61.2232,61.1163,61.126,7993.0
2016-05-10 14:55:00,62.9,62.9,62.8,62.83,12023.0,61.1552,61.1552,61.0579,61.0871,12023.0
2016-05-10 15:00:00,62.8,62.87,62.79,62.84,7124.0,61.0579,61.126,61.0482,61.0968,7124.0
2016-05-10 15:05:00,62.83,62.92,62.81,62.91,8915.0,61.0871,61.1746,61.0677,61.1649,8915.0
2016-05-10 15:10:00,62.9,63.01,62.89,62.93,22911.0,61.1552,61.2621,61.1454,61.1843,22911.0
2016-05-10 15:15:00,62.93,62.97,62.88,62.88,18564.0,61.1843,61.2232,61.1357,61.1357,18564.0
2016-05-10 15:20:00,62.87,63.03,62.85,63.03,18868.0,61.126,61.2816,61.1065,61.2816,18868.0
2016-05-10 15:25:00,63.03,63.07,62.94,63.05,34517.0,61.2816,61.3204,61.194,61.301,34517.0
2016-05-10 15:30:00,63.05,63.07,62.96,62.99,28487.0,61.301,61.3204,61.2135,61.2427,28487.0
2016-05-10 15:35:00,63.0,63.07,62.97,63.04,28421.0,61.2524,61.3204,61.2232,61.2913,28421.0
2016-05-10 15:40:00,63.04,63.05,62.93,63.0,34211.0,61.2913,61.301,61.1843,61.2524,34211.0
2016-05-10 15:45:00,63.0,63.01,62.93,62.97,24251.0,61.2524,61.2621,61.1843,61.2232,24251.0
2016-05-10 15:50:00,62.97,62.98,62.88,62.89,48589.0,61.2232,61.2329,61.1357,61.1454,48589.0
2016-05-10 15:55:00,62.89,62.95,62.87,62.94,61392.0,61.1454,61.2038,61.126,61.194,61392.0
2016-05-11 09:30:00,62.66,62.66,61.1,61.53,52018.0,60.9218,60.9218,59.4051,59.8232,52018.0
2016-05-11 09:35:00,61.45,62.23,61.45,61.97,59601.0,59.7454,60.5037,59.7454,60.251,59601.0
2016-05-11 09:40:00,61.99,62.31,61.76,62.09,28091.0,60.2704,60.5815,60.0468,60.3676,28091.0
2016-05-11 09:45:00,61.98,62.33,61.93,62.08,37047.0,60.2607,60.601,60.2121,60.3579,37047.0
2016-05-11 09:50:00,62.02,62.1,61.72,61.75,20589.0,60.2996,60.3774,60.0079,60.0371,20589.0
2016-05-11 09:55:00,61.81,61.9,61.55,61.55,27923.0,60.0954,60.1829,59.8426,59.8426,27923.0
2016-05-11 10:00:00,61.58,61.71,61.43,61.64,24521.0,59.8718,59.9982,59.7259,59.9301,24521.0
2016-05-11 10:05:00,61.63,62.0,61.54,61.94,42467.0,59.9204,60.2801,59.8329,60.2218,42467.0
2016-05-11 10:10:00,61.88,61.88,61.57,61.78,26521.0,60.1635,60.1635,59.8621,60.0662,26521.0
2016-05-11 10:15:00,61.79,62.17,61.78,62.02,31653.0,60.0759,60.4454,60.0662,60.2996,31653.0
2016-05-11 10:20:00,62.0,62.32,62.0,62.29,18635.0,60.2801,60.5912,60.2801,60.5621,18635.0
2016-05-11 10:25:00,62.34,62.34,62.08,62.15,9103.0,60.6107,60.6107,60.3579,60.426,9103.0
2016-05-11 10:30:00,62.2,62.92,62.2,62.87,30747.0,60.4746,61.1746,60.4746,61.126,30747.0
2016-05-11 10:35:00,62.88,63.12,62.88,63.12,22711.0,61.1357,61.3691,61.1357,61.3691,22711.0
2016-05-11 10:40:00,63.12,63.12,62.78,62.88,18281.0,61.3691,61.3691,61.0385,61.1357,18281.0
2016-05-11 10:45:00,62.91,63.15,62.88,63.14,14357.0,61.1649,61.3982,61.1357,61.3885,14357.0
2016-05-11 10:50:00,63.17,63.25,63.02,63.06,28791.0,61.4177,61.4954,61.2718,61.3107,28791.0
2016-05-11 10:55:00,63.09,63.28,63.04,63.05,17041.0,61.3399,61.5246,61.2913,61.301,17041.0
2016-05-11 11:00:00,63.03,63.05,62.51,62.51,26723.0,61.2816,61.301,60.776,60.776,26723.0
2016-05-11 11:05:00,62.43,62.54,62.36,62.36,13565.0,60.6982,60.8051,60.6301,60.6301,13565.0
2016-05-11 11:10:00,62.34,62.74,62.34,62.69,11835.0,60.6107,60.9996,60.6107,60.951,11835.0
2016-05-11 11:15:00,62.65,62.81,62.63,62.75,8249.0,60.9121,61.0677,60.8926,61.0093,8249.0
2016-05-11 11:20:00,62.74,62.82,62.63,62.78,11362.0,60.9996,61.0774,60.8926,61.0385,11362.0
2016-05-11 11:25:00,62.8,62.87,62.69,62.71,7983.0,61.0579,61.126,60.951,60.9704,7983.0
2016-05-11 11:30:00,62.72,62.75,62.61,62.7,18500.0,60.9802,61.0093,60.8732,60.9607,18500.0
2016-05-11 11:35:00,62.71,62.9,62.71,62.83,9422.0,60.9704,61.1552,60.9704,61.0871,9422.0
2016-05-11 11:40:00,62.84,62.99,62.84,62.92,7400.0,61.0968,61.2427,61.0968,61.1746,7400.0
2016-05-11 11:45:00,62.87,63.03,62.84,62.84,9700.0,61.126,61.2816,61.0968,61.0968,9700.0
2016-05-11 11:50:00,62.86,62.88,62.74,62.86,7495.0,61.1163,61.1357,60.9996,61.1163,7495.0
2016-05-11 11:55:00,62.86,62.89,62.76,62.83,8900.0,61.1163,61.1454,61.019,61.0871,8900.0
2016-05-11 12:00:00,62.82,62.9,62.77,62.87,10115.0,61.0774,61.1552,61.0288,61.126,10115.0
2016-05-11 12:05:00,62.84,62.9,62.79,62.79,5913.0,61.0968,61.1552,61.0482,61.0482,5913.0
2016-05-11 12:10:00,62.81,62.92,62.81,62.84,6020.0,61.0677,61.1746,61.0677,61.0968,6020.0
2016-05-11 12:15:00,62.86,62.89,62.82,62.87,5840.0,61.1163,61.1454,61.0774,61.126,5840.0
2016-05-11 12:20:00,62.86,62.9,62.81,62.84,7991.0,61.1163,61.1552,61.0677,61.0968,7991.0
2016-05-11 12:25:00,62.83,62.9,62.77,62.87,14779.0,61.0871,61.1552,61.0288,61.126,14779.0
2016-05-11 12:30:00,62.83,62.86,62.75,62.79,8760.0,61.0871,61.1163,61.0093,61.0482,8760.0
2016-05-11 12:35:00,62.79,62.87,62.75,62.81,5697.0,61.0482,61.126,61.0093,61.0677,5697.0
2016-05-11 12:40:00,62.8,62.81,62.71,62.72,5100.0,61.0579,61.0677,60.9704,60.9802,5100.0
2016-05-11 12:45:00,62.7,62.71,62.51,62.53,10626.0,60.9607,60.9704,60.776,60.7954,10626.0
2016-05-11 12:50:00,62.51,62.51,62.39,62.42,11415.0,60.776,60.776,60.6593,60.6885,11415.0
2016-05-11 12:55:00,62.41,62.62,62.4,62.53,8241.0,60.6788,60.8829,60.669,60.7954,8241.0
2016-05-11 13:00:00,62.51,62.58,62.5,62.52,4412.0,60.776,60.844,60.7663,60.7857,4412.0
2016-05-11 13:05:00,62.54,62.61,62.51,62.59,5108.0,60.8051,60.8732,60.776,60.8538,5108.0
2016-05-11 13:10:00,62.59,62.67,62.54,62.57,6757.0,60.8538,60.9315,60.8051,60.8343,6757.0
2016-05-11 13:15:00,62.56,62.58,62.52,62.54,6172.0,60.8246,60.844,60.7857,60.8051,6172.0
2016-05-11 13:20:00,62.53,62.57,62.48,62.5,5469.0,60.7954,60.8343,60.7468,60.7663,5469.0
2016-05-11 13:25:00,62.51,62.51,62.38,62.41,3627.0,60.776,60.776,60.6496,60.6788,3627.0
2016-05-11 13:30:00,62.43,62.47,62.42,62.44,5639.0,60.6982,60.7371,60.6885,60.7079,5639.0
2016-05-11 13:35:00,62.42,62.45,62.36,62.37,6318.0,60.6885,60.7176,60.6301,60.6399,6318.0
2016-05-11 13:40:00,62.36,62.36,62.21,62.27,8569.0,60.6301,60.6301,60.4843,60.5426,8569.0
2016-05-11 13:45:00,62.28,62.36,62.28,62.32,3397.0,60.5524,60.6301,60.5524,60.5912,3397.0
2016-05-11 13:50:00,62.31,62.32,62.17,62.17,10259.0,60.5815,60.5912,60.4454,60.4454,10259.0
2016-05-11 13:55:00,62.18,62.22,62.13,62.19,8297.0,60.4551,60.494,60.4065,60.4649,8297.0
2016-05-11 14:00:00,62.21,62.21,62.07,62.07,5765.0,60.4843,60.4843,60.3482,60.3482,5765.0
2016-05-11 14:05:00,62.05,62.1,61.97,61.97,13440.0,60.3287,60.3774,60.251,60.251,13440.0
2016-05-11 14:10:00,61.95,62.03,61.95,62.01,7399.0,60.2315,60.3093,60.2315,60.2898,7399.0
2016-05-11 14:15:00,61.99,62.0,61.92,61.92,24005.0,60.2704,60.2801,60.2023,60.2023,24005.0
2016-05-11 14:20:00,61.91,61.98,61.87,61.98,15541.0,60.1926,60.2607,60.1537,60.2607,15541.0
2016-05-11 14:25:00,61.98,62.06,61.97,62.02,11289.0,60.2607,60.3385,60.251,60.2996,11289.0
2016-05-11 14:30:00,62.01,62.01,61.94,61.94,9950.0,60.2898,60.2898,60.2218,60.2218,9950.0
2016-05-11 14:35:00,61.95,62.09,61.92,62.09,23854.0,60.2315,60.3676,60.2023,60.3676,23854.0
2016-05-11 14:40:00,62.07,62.13,62.03,62.04,7789.0,60.3482,60.4065,60.3093,60.319,7789.0
2016-05-11 14:45:00,62.02,62.02,61.93,61.94,17223.0,60.2996,60.2996,60.2121,60.2218,17223.0
2016-05-11 14:50:00,61.95,62.05,61.93,61.93,9471.0,60.2315,60.3287,60.2121,60.2121,9471.0
2016-05-11 14:55:00,61.92,61.97,61.86,61.97,21457.0,60.2023,60.251,60.144,60.251,21457.0
2016-05-11 15:00:00,61.97,62.01,61.94,61.97,16411.0,60.251,60.2898,60.2218,60.251,16411.0
2016-05-11 15:05:00,61.97,62.1,61.97,62.05,17221.0,60.251,60.3774,60.251,60.3287,17221.0
2016-05-11 15:10:00,62.05,62.12,62.0,62.04,24519.0,60.3287,60.3968,60.2801,60.319,24519.0
2016-05-11 15:15:00,62.04,62.05,61.94,61.95,9167.0,60.319,60.3287,60.2218,60.2315,9167.0
2016-05-11 15:20:00,61.94,62.0,61.93,61.99,19577.0,60.2218,60.2801,60.2121,60.2704,19577.0
2016-05-11 15:25:00,61.98,62.04,61.94,61.99,19678.0,60.2607,60.319,60.2218,60.2704,19678.0
2016-05-11 15:30:00,61.97,62.01,61.93,62.01,21914.0,60.251,60.2898,60.2121,60.2898,21914.0
2016-05-11 15:35:00,62.01,62.01,61.81,61.85,23224.0,60.2898,60.2898,60.0954,60.1343,23224.0
2016-05-11 15:40:00,61.86,61.86,61.67,61.68,28456.0,60.144,60.144,59.9593,59.969,28456.0
2016-05-11 15:45:00,61.67,61.79,61.64,61.75,49843.0,59.9593,60.0759,59.9301,60.0371,49843.0
2016-05-11 15:50:00,61.76,61.76,61.73,61.75,39738.0,60.0468,60.0468,60.0176,60.0371,39738.0
2016-05-11 15:55:00,61.74,61.79,61.71,61.77,106328.0,60.0273,60.0759,59.9982,60.0565,106328.0
2016-05-12 09:30:00,62.15,62.64,61.84,62.64,14066.0,60.426,60.9024,60.1246,60.9024,14066.0
2016-05-12 09:35:00,62.71,62.88,62.44,62.44,9542.0,60.9704,61.1357,60.7079,60.7079,9542.0
2016-05-12 09:40:00,62.42,62.47,62.18,62.19,21900.0,60.6885,60.7371,60.4551,60.4649,21900.0
2016-05-12 09:45:00,62.2,62.25,61.81,62.1,20895.0,60.4746,60.5232,60.0954,60.3774,20895.0
2016-05-12 09:50:00,62.19,62.39,61.97,61.98,15819.0,60.4649,60.6593,60.251,60.2607,15819.0
2016-05-12 09:55:00,62.03,62.09,61.9,61.95,71031.0,60.3093,60.3676,60.1829,60.2315,71031.0
2016-05-12 10:00:00,62.0,62.18,61.98,62.18,9056.0,60.2801,60.4551,60.2607,60.4551,9056.0
2016-05-12 10:05:00,62.1,62.1,61.95,62.05,48773.0,60.3774,60.3774,60.2315,60.3287,48773.0
2016-05-12 10:10:00,62.02,62.22,62.02,62.09,11850.0,60.2996,60.494,60.2996,60.3676,11850.0
2016-05-12 10:15:00,62.1,62.2,61.94,61.99,39780.0,60.3774,60.4746,60.2218,60.2704,39780.0
2016-05-12 10:20:00,61.98,62.01,61.74,61.98,20449.0,60.2607,60.2898,60.0273,60.2607,20449.0
2016-05-12 10:25:00,61.94,62.14,61.88,62.02,9897.0,60.2218,60.4162,60.1635,60.2996,9897.0
2016-05-12 10:30:00,62.02,62.02,61.79,61.93,49169.0,60.2996,60.2996,60.0759,60.2121,49169.0
2016-05-12 10:35:00,61.91,62.07,61.85,62.03,18200.0,60.1926,60.3482,60.1343,60.3093,18200.0
2016-05-12 10:40:00,61.97,61.97,61.63,61.7,27556.0,60.251,60.251,59.9204,59.9884,27556.0
2016-05-12 10:45:00,61.63,61.8,61.62,61.63,10950.0,59.9204,60.0857,59.9107,59.9204,10950.0
2016-05-12 10:50:00,61.59,61.71,61.52,61.62,12444.0,59.8815,59.9982,59.8134,59.9107,12444.0
2016-05-12 10:55:00,61.54,61.65,61.52,61.59,10954.0,59.8329,59.9398,59.8134,59.8815,10954.0
2016-05-12 11:00:00,61.57,61.57,61.22,61.35,28496.0,59.8621,59.8621,59.5218,59.6482,28496.0
2016-05-12 11:05:00,61.33,61.35,61.03,61.07,45373.0,59.6287,59.6482,59.337,59.3759,45373.0
2016-05-12 11:10:00,61.07,61.19,60.95,61.18,21095.0,59.3759,59.4926,59.2593,59.4829,21095.0
2016-05-12 11:15:00,61.18,61.28,61.13,61.23,37701.0,59.4829,59.5801,59.4343,59.5315,37701.0
2016-05-12 11:20:00,61.25,61.33,61.18,61.33,21625.0,59.5509,59.6287,59.4829,59.6287,21625.0
2016-05-12 11:25:00,61.33,61.49,61.3,61.46,11648.0,59.6287,59.7843,59.5995,59.7551,11648.0
2016-05-12 11:30:00,61.44,61.48,61.37,61.45,12289.0,59.7357,59.7745,59.6676,59.7454,12289.0
2016-05-12 11:35:00,61.52,61.55,61.4,61.48,9995.0,59.8134,59.8426,59.6968,59.7745,9995.0
2016-05-12 11:40:00,61.49,61.58,61.29,61.31,56969.0,59.7843,59.8718,59.5898,59.6093,56969.0
2016-05-12 11:45:00,61.3,61.41,61.2,61.26,25762.0,59.5995,59.7065,59.5023,59.5607,25762.0
2016-05-12 11:50:00,61.31,61.32,61.08,61.08,6808.0,59.6093,59.619,59.3856,59.3856,6808.0
2016-05-12 11:55:00,61.06,61.11,60.83,60.84,7976.0,59.3662,59.4148,59.1426,59.1523,7976.0
2016-05-12 12:00:00,60.83,60.9,60.75,60.86,6497.0,59.1426,59.2106,59.0648,59.1717,6497.0
2016-05-12 12:05:00,60.89,61.15,60.89,61.15,4465.0,59.2009,59.4537,59.2009,59.4537,4465.0
2016-05-12 12:10:00,61.1,61.13,61.07,61.11,6031.0,59.4051,59.4343,59.3759,59.4148,6031.0
2016-05-12 12:15:00,61.07,61.17,61.0,61.15,10670.0,59.3759,59.4731,59.3079,59.4537,10670.0
2016-05-12 12:20:00,61.11,61.14,61.07,61.07,5600.0,59.4148,59.444,59.3759,59.3759,5600.0
2016-05-12 12:25:00,61.05,61.14,61.01,61.11,4312.0,59.3565,59.444,59.3176,59.4148,4312.0
2016-05-12 12:30:00,61.09,61.18,61.09,61.09,4900.0,59.3954,59.4829,59.3954,59.3954,4900.0
2016-05-12 12:35:00,61.06,61.08,60.95,60.99,4600.0,59.3662,59.3856,59.2593,59.2981,4600.0
2016-05-12 12:40:00,61.01,61.04,60.95,61.01,3500.0,59.3176,59.3468,59.2593,59.3176,3500.0
2016-05-12 12:45:00,60.99,61.1,60.97,61.1,7754.0,59.2981,59.4051,59.2787,59.4051,7754.0
2016-05-12 12:50:00,61.1,61.1,61.01,61.07,12300.0,59.4051,59.4051,59.3176,59.3759,12300.0
2016-05-12 12:55:00,61.1,61.17,61.1,61.17,4531.0,59.4051,59.4731,59.4051,59.4731,4531.0
2016-05-12 13:00:00,61.19,61.22,61.06,61.08,5474.0,59.4926,59.5218,59.3662,59.3856,5474.0
2016-05-12 13:05:00,61.09,61.12,61.06,61.12,5654.0,59.3954,59.4245,59.3662,59.4245,5654.0
2016-05-12 13:10:00,61.1,61.12,61.03,61.05,11394.0,59.4051,59.4245,59.337,59.3565,11394.0
2016-05-12 13:15:00,61.03,61.04,60.86,60.86,6300.0,59.337,59.3468,59.1717,59.1717,6300.0
2016-05-12 13:20:00,60.88,60.92,60.81,60.86,5900.0,59.1912,59.2301,59.1231,59.1717,5900.0
2016-05-12 13:25:00,60.87,60.97,60.82,60.96,5206.0,59.1815,59.2787,59.1329,59.269,5206.0
2016-05-12 13:30:00,60.94,60.94,60.68,60.68,6270.0,59.2495,59.2495,58.9967,58.9967,6270.0
2016-05-12 13:35:00,60.68,60.68,60.59,60.63,3800.0,58.9967,58.9967,58.9092,58.9481,3800.0
2016-05-12 13:40:00,60.66,60.71,60.63,60.69,5741.0,58.9773,59.0259,58.9481,59.0065,5741.0
2016-05-12 13:45:00,60.72,60.75,60.61,60.69,12116.0,59.0356,59.0648,58.9287,59.0065,12116.0
2016-05-12 13:50:00,60.67,60.68,60.57,60.64,13401.0,58.987,58.9967,58.8898,58.9579,13401.0
2016-05-12 13:55:00,60.66,60.7,60.59,60.65,25512.0,58.9773,59.0162,58.9092,58.9676,25512.0
2016-05-12 14:00:00,60.64,60.73,60.64,60.69,16536.0,58.9579,59.0454,58.9579,59.0065,16536.0
2016-05-12 14:05:00,60.67,60.83,60.67,60.77,7691.0,58.987,59.1426,58.987,59.0842,7691.0
2016-05-12 14:10:00,60.77,61.07,60.75,61.05,16428.0,59.0842,59.3759,59.0648,59.3565,16428.0
2016-05-12 14:15:00,61.04,61.04,60.95,60.95,7701.0,59.3468,59.3468,59.2593,59.2593,7701.0
2016-05-12 14:20:00,60.97,61.01,60.77,60.77,12869.0,59.2787,59.3176,59.0842,59.0842,12869.0
2016-05-12 14:25:00,60.74,60.9,60.74,60.85,9966.0,59.0551,59.2106,59.0551,59.162,9966.0
2016-05-12 14:30:00,60.86,60.93,60.77,60.85,8726.0,59.1717,59.2398,59.0842,59.162,8726.0
2016-05-12 14:35:00,60.84,60.99,60.84,60.95,8524.0,59.1523,59.2981,59.1523,59.2593,8524.0
2016-05-12 14:40:00,60.94,60.98,60.85,60.96,15943.0,59.2495,59.2884,59.162,59.269,15943.0
2016-05-12 14:45:00,60.99,61.19,60.98,61.19,13666.0,59.2981,59.4926,59.2884,59.4926,13666.0
2016-05-12 14:50:00,61.17,61.3,61.16,61.22,20150.0,59.4731,59.5995,59.4634,59.5218,20150.0
2016-05-12 14:55:00,61.21,61.21,61.06,61.08,10064.0,59.512,59.512,59.3662,59.3856,10064.0
2016-05-12 15:00:00,61.08,61.17,61.03,61.12,12662.0,59.3856,59.4731,59.337,59.4245,12662.0
2016-05-12 15:05:00,61.13,61.19,61.12,61.16,11676.0,59.4343,59.4926,59.4245,59.4634,11676.0
2016-05-12 15:10:00,61.15,61.25,61.12,61.14,14002.0,59.4537,59.5509,59.4245,59.444,14002.0
2016-05-12 15:15:00,61.15,61.2,61.03,61.11,25399.0,59.4537,59.5023,59.337,59.4148,25399.0
2016-05-12 15:20:00,61.1,61.18,61.07,61.13,9801.0,59.4051,59.4829,59.3759,59.4343,9801.0
2016-05-12 15:25:00,61.14,61.22,61.12,61.22,16783.0,59.444,59.5218,59.4245,59.5218,16783.0
2016-05-12 15:30:00,61.2,61.21,61.11,61.13,16598.0,59.5023,59.512,59.4148,59.4343,16598.0
2016-05-12 15:35:00,61.13,61.13,61.02,61.03,14795.0,59.4343,59.4343,59.3273,59.337,14795.0
2016-05-12 15:40:00,61.03,61.05,60.89,60.89,19828.0,59.337,59.3565,59.2009,59.2009,19828.0
2016-05-12 15:45:00,60.88,60.96,60.86,60.95,33950.0,59.1912,59.269,59.1717,59.2593,33950.0
2016-05-12 15:50:00,60.93,60.93,60.83,60.88,24557.0,59.2398,59.2398,59.1426,59.1912,24557.0
2016-05-12 15:55:00,60.87,60.88,60.79,60.87,61237.0,59.1815,59.1912,59.1037,59.1815,61237.0
2016-05-13 09:30:00,60.64,60.65,60.34,60.36,22270.0,58.9579,58.9676,58.6662,58.6856,22270.0
2016-05-13 09:35:00,60.34,61.09,60.28,60.73,21754.0,58.6662,59.3954,58.6078,59.0454,21754.0
2016-05-13 09:40:00,60.78,61.12,60.78,60.88,14255.0,59.094,59.4245,59.094,59.1912,14255.0
2016-05-13 09:45:00,61.02,61.21,60.95,61.17,7836.0,59.3273,59.512,59.2593,59.4731,7836.0
2016-05-13 09:50:00,61.3,61.34,60.45,60.72,14214.0,59.5995,59.6384,58.7731,59.0356,14214.0
2016-05-13 09:55:00,60.72,60.72,60.46,60.56,17750.0,59.0356,59.0356,58.7828,58.8801,17750.0
2016-05-13 10:00:00,60.62,60.79,60.46,60.79,35607.0,58.9384,59.1037,58.7828,59.1037,35607.0
2016-05-13 10:05:00,60.77,60.78,60.25,60.25,11938.0,59.0842,59.094,58.5787,58.5787,11938.0
2016-05-13 10:10:00,60.24,60.53,60.15,60.49,16272.0,58.5689,58.8509,58.4814,58.812,16272.0
2016-05-13 10:15:00,60.52,60.8,60.47,60.73,16938.0,58.8412,59.1134,58.7926,59.0454,16938.0
2016-05-13 10:20:00,60.72,60.72,60.42,60.48,13315.0,59.0356,59.0356,58.744,58.8023,13315.0
2016-05-13 10:25:00,60.45,60.61,60.36,60.38,22185.0,58.7731,58.9287,58.6856,58.7051,22185.0
2016-05-13 10:30:00,60.38,60.41,60.17,60.18,30800.0,58.7051,58.7342,58.5009,58.5106,30800.0
2016-05-13 10:35:00,60.23,60.27,60.1,60.13,14257.0,58.5592,58.5981,58.4328,58.462,14257.0
2016-05-13 10:40:00,60.16,60.39,60.16,60.21,13663.0,58.4912,58.7148,58.4912,58.5398,13663.0
2016-05-13 10:45:00,60.25,60.51,60.23,60.33,12600.0,58.5787,58.8315,58.5592,58.6564,12600.0
2016-05-13 10:50:00,60.38,60.65,60.38,60.54,12908.0,58.7051,58.9676,58.7051,58.8606,12908.0
2016-05-13 10:55:00,60.61,60.72,60.57,60.71,14100.0,58.9287,59.0356,58.8898,59.0259,14100.0
2016-05-13 11:00:00,60.75,60.94,60.74,60.86,25500.0,59.0648,59.2495,59.0551,59.1717,25500.0
2016-05-13 11:05:00,60.93,61.09,60.89,60.9,15930.0,59.2398,59.3954,59.2009,59.2106,15930.0
2016-05-13 11:10:00,60.97,60.97,60.52,60.52,14846.0,59.2787,59.2787,58.8412,58.8412,14846.0
2016-05-13 11:15:00,60.54,60.63,60.51,60.56,7226.0,58.8606,58.9481,58.8315,58.8801,7226.0
2016-05-13 11:20:00,60.59,60.75,60.58,60.69,8850.0,58.9092,59.0648,58.8995,59.0065,8850.0
2016-05-13 11:25:00,60.73,60.91,60.71,60.85,10040.0,59.0454,59.2204,59.0259,59.162,10040.0
2016-05-13 11:30:00,60.87,60.91,60.74,60.74,6000.0,59.1815,59.2204,59.0551,59.0551,6000.0
2016-05-13 11:35:00,60.73,60.73,60.47,60.5,13200.0,59.0454,59.0454,58.7926,58.8217,13200.0
2016-05-13 11:40:00,60.5,60.5,60.38,60.46,12248.0,58.8217,58.8217,58.7051,58.7828,12248.0
2016-05-13 11:45:00,60.46,60.6,60.44,60.53,8425.0,58.7828,58.919,58.7634,58.8509,8425.0
2016-05-13 11:50:00,60.51,60.61,60.45,60.57,6270.0,58.8315,58.9287,58.7731,58.8898,6270.0
2016-05-13 11:55:00,60.61,60.65,60.57,60.58,10060.0,58.9287,58.9676,58.8898,58.8995,10060.0
2016-05-13 12:00:00,60.54,60.7,60.54,60.63,6727.0,58.8606,59.0162,58.8606,58.9481,6727.0
2016-05-13 12:05:00,60.63,60.7,60.59,60.64,7130.0,58.9481,59.0162,58.9092,58.9579,7130.0
2016-05-13 12:10:00,60.64,60.68,60.59,60.65,7550.0,58.9579,58.9967,58.9092,58.9676,7550.0
2016-05-13 12:15:00,60.67,60.79,60.65,60.75,6600.0,58.987,59.1037,58.9676,59.0648,6600.0
2016-05-13 12:20:00,60.75,60.9,60.74,60.84,6950.0,59.0648,59.2106,59.0551,59.1523,6950.0
2016-05-13 12:25:00,60.85,60.89,60.77,60.83,6723.0,59.162,59.2009,59.0842,59.1426,6723.0
2016-05-13 12:30:00,60.79,60.8,60.67,60.7,3600.0,59.1037,59.1134,58.987,59.0162,3600.0
2016-05-13 12:35:00,60.68,60.74,60.5,60.53,5400.0,58.9967,59.0551,58.8217,58.8509,5400.0
2016-05-13 12:40:00,60.55,60.57,60.46,60.5,15395.0,58.8703,58.8898,58.7828,58.8217,15395.0
2016-05-13 12:45:00,60.5,60.51,60.41,60.47,5012.0,58.8217,58.8315,58.7342,58.7926,5012.0
2016-05-13 12:50:00,60.48,60.58,60.46,60.47,5400.0,58.8023,58.8995,58.7828,58.7926,5400.0
2016-05-13 12:55:00,60.48,60.54,60.35,60.41,11966.0,58.8023,58.8606,58.6759,58.7342,11966.0
2016-05-13 13:00:00,60.41,60.51,60.41,60.49,5200.0,58.7342,58.8315,58.7342,58.812,5200.0
2016-05-13 13:05:00,60.5,60.5,60.4,60.46,5178.0,58.8217,58.8217,58.7245,58.7828,5178.0
2016-05-13 13:10:00,60.5,60.55,60.49,60.51,5133.0,58.8217,58.8703,58.812,58.8315,5133.0
2016-05-13 13:15:00,60.51,60.57,60.44,60.48,5900.0,58.8315,58.8898,58.7634,58.8023,5900.0
2016-05-13 13:20:00,60.47,60.48,60.31,60.31,4500.0,58.7926,58.8023,58.637,58.637,4500.0
2016-05-13 13:25:00,60.34,60.41,60.34,60.39,16160.0,58.6662,58.7342,58.6662,58.7148,16160.0
2016-05-13 13:30:00,60.39,60.45,60.35,60.4,10860.0,58.7148,58.7731,58.6759,58.7245,10860.0
2016-05-13 13:35:00,60.4,60.41,60.32,60.32,17906.0,58.7245,58.7342,58.6467,58.6467,17906.0
2016-05-13 13:40:00,60.34,60.37,60.25,60.26,14509.0,58.6662,58.6953,58.5787,58.5884,14509.0
2016-05-13 13:45:00,60.25,60.26,60.11,60.11,15243.0,58.5787,58.5884,58.4426,58.4426,15243.0
2016-05-13 13:50:00,60.1,60.1,59.93,60.02,13150.0,58.4328,58.4328,58.2675,58.355,13150.0
2016-05-13 13:55:00,60.03,60.09,59.99,60.06,14995.0,58.3648,58.4231,58.3259,58.3939,14995.0
2016-05-13 14:00:00,60.06,60.28,60.02,60.27,10511.0,58.3939,58.6078,58.355,58.5981,10511.0
2016-05-13 14:05:00,60.28,60.39,60.28,60.32,11300.0,58.6078,58.7148,58.6078,58.6467,11300.0
2016-05-13 14:10:00,60.33,60.33,60.18,60.33,6021.0,58.6564,58.6564,58.5106,58.6564,6021.0
2016-05-13 14:15:00,60.32,60.32,60.16,60.18,6953.0,58.6467,58.6467,58.4912,58.5106,6953.0
2016-05-13 14:20:00,60.16,60.16,59.88,59.9,11238.0,58.4912,58.4912,58.2189,58.2384,11238.0
2016-05-13 14:25:00,59.94,59.99,59.86,59.99,8515.0,58.2773,58.3259,58.1995,58.3259,8515.0
2016-05-13 14:30:00,59.96,59.96,59.85,59.92,11364.0,58.2967,58.2967,58.1898,58.2578,11364.0
2016-05-13 14:35:00,59.92,59.93,59.77,59.81,8435.0,58.2578,58.2675,58.112,58.1509,8435.0
2016-05-13 14:40:00,59.81,59.81,59.67,59.67,10460.0,58.1509,58.1509,58.0148,58.0148,10460.0
2016-05-13 14:45:00,59.66,59.67,59.62,59.65,26169.0,58.005,58.0148,57.9661,57.9953,26169.0
2016-05-13 14:50:00,59.64,59.67,59.55,59.58,17277.0,57.9856,58.0148,57.8981,57.9273,17277.0
2016-05-13 14:55:00,59.56,59.72,59.52,59.69,19177.0,57.9078,58.0634,57.8689,58.0342,19177.0
2016-05-13 15:00:00,59.66,59.7,59.58,59.69,11722.0,58.005,58.0439,57.9273,58.0342,11722.0
2016-05-13 15:05:00,59.71,59.72,59.43,59.65,62186.0,58.0536,58.0634,57.7814,57.9953,62186.0
2016-05-13 15:10:00,59.66,59.79,59.64,59.75,14926.0,58.005,58.1314,57.9856,58.0925,14926.0
2016-05-13 15:15:00,59.78,59.83,59.73,59.83,23177.0,58.1217,58.1703,58.0731,58.1703,23177.0
2016-05-13 15:20:00,59.8,59.9,59.79,59.81,14475.0,58.1412,58.2384,58.1314,58.1509,14475.0
2016-05-13 15:25:00,59.8,59.86,59.77,59.8,17038.0,58.1412,58.1995,58.112,58.1412,17038.0
2016-05-13 15:30:00,59.8,59.86,59.8,59.86,20157.0,58.1412,58.1995,58.1412,58.1995,20157.0
2016-05-13 15:35:00,59.85,59.94,59.84,59.9,23174.0,58.1898,58.2773,58.18,58.2384,23174.0
2016-05-13 15:40:00,59.9,60.11,59.9,60.03,34881.0,58.2384,58.4426,58.2384,58.3648,34881.0
2016-05-13 15:45:00,60.01,60.03,59.93,59.93,31987.0,58.3453,58.3648,58.2675,58.2675,31987.0
2016-05-13 15:50:00,59.92,59.95,59.85,59.85,31200.0,58.2578,58.287,58.1898,58.1898,31200.0
2016-05-13 15:55:00,59.85,59.88,59.78,59.83,71541.0,58.1898,58.2189,58.1217,58.1703,71541.0
2016-05-16 09:30:00,60.31,61.02,60.19,60.69,14824.0,58.637,59.3273,58.5203,59.0065,14824.0
2016-05-16 09:35:00,60.67,61.79,60.67,61.44,28879.0,58.987,60.0759,58.987,59.7357,28879.0
2016-05-16 09:40:00,61.43,61.57,61.12,61.41,16751.0,59.7259,59.8621,59.4245,59.7065,16751.0
2016-05-16 09:45:00,61.45,61.7,61.21,61.26,12330.0,59.7454,59.9884,59.512,59.5607,12330.0
2016-05-16 09:50:00,61.3,61.37,60.74,60.75,11702.0,59.5995,59.6676,59.0551,59.0648,11702.0
2016-05-16 09:55:00,60.76,60.81,60.58,60.58,12323.0,59.0745,59.1231,58.8995,58.8995,12323.0
2016-05-16 10:00:00,60.68,61.02,60.63,60.84,13873.0,58.9967,59.3273,58.9481,59.1523,13873.0
2016-05-16 10:05:00,60.91,61.51,60.9,61.51,6220.0,59.2204,59.8037,59.2106,59.8037,6220.0
2016-05-16 10:10:00,61.55,61.77,61.48,61.49,11965.0,59.8426,60.0565,59.7745,59.7843,11965.0
2016-05-16 10:15:00,61.53,61.56,61.28,61.38,22363.0,59.8232,59.8523,59.5801,59.6773,22363.0
2016-05-16 10:20:00,61.39,61.49,61.27,61.48,9051.0,59.687,59.7843,59.5704,59.7745,9051.0
2016-05-16 10:25:00,61.47,61.53,61.36,61.38,5782.0,59.7648,59.8232,59.6579,59.6773,5782.0
2016-05-16 10:30:00,61.4,61.45,61.19,61.27,8799.0,59.6968,59.7454,59.4926,59.5704,8799.0
2016-05-16 10:35:00,61.24,61.37,61.17,61.33,24277.0,59.5412,59.6676,59.4731,59.6287,24277.0
2016-05-16 10:40:00,61.32,61.37,61.27,61.29,8203.0,59.619,59.6676,59.5704,59.5898,8203.0
2016-05-16 10:45:00,61.27,61.49,61.26,61.45,12769.0,59.5704,59.7843,59.5607,59.7454,12769.0
2016-05-16 10:50:00,61.46,61.68,61.29,61.42,43018.0,59.7551,59.969,59.5898,59.7162,43018.0
2016-05-16 10:55:00,61.46,61.53,61.41,61.47,23565.0,59.7551,59.8232,59.7065,59.7648,23565.0
2016-05-16 11:00:00,61.48,61.65,61.43,61.62,14194.0,59.7745,59.9398,59.7259,59.9107,14194.0
2016-05-16 11:05:00,61.65,61.73,61.4,61.4,10171.0,59.9398,60.0176,59.6968,59.6968,10171.0
2016-05-16 11:10:00,61.41,61.52,61.37,61.4,9911.0,59.7065,59.8134,59.6676,59.6968,9911.0
2016-05-16 11:15:00,61.42,61.51,61.31,61.34,8158.0,59.7162,59.8037,59.6093,59.6384,8158.0
2016-05-16 11:20:00,61.39,61.39,61.11,61.11,10670.0,59.687,59.687,59.4148,59.4148,10670.0
2016-05-16 11:25:00,61.08,61.26,61.07,61.17,15258.0,59.3856,59.5607,59.3759,59.4731,15258.0
2016-05-16 11:30:00,61.22,61.23,61.14,61.19,9700.0,59.5218,59.5315,59.444,59.4926,9700.0
2016-05-16 11:35:00,61.17,61.27,61.15,61.18,10200.0,59.4731,59.5704,59.4537,59.4829,10200.0
2016-05-16 11:40:00,61.23,61.45,61.2,61.45,9643.0,59.5315,59.7454,59.5023,59.7454,9643.0
2016-05-16 11:45:00,61.43,61.48,61.3,61.3,8903.0,59.7259,59.7745,59.5995,59.5995,8903.0
2016-05-16 11:50:00,61.29,61.33,61.24,61.3,6500.0,59.5898,59.6287,59.5412,59.5995,6500.0
2016-05-16 11:55:00,61.3,61.43,61.27,61.43,4940.0,59.5995,59.7259,59.5704,59.7259,4940.0
2016-05-16 12:00:00,61.44,61.46,61.15,61.16,7200.0,59.7357,59.7551,59.4537,59.4634,7200.0
2016-05-16 12:05:00,61.14,61.27,61.01,61.22,15219.0,59.444,59.5704,59.3176,59.5218,15219.0
2016-05-16 12:10:00,61.23,61.23,61.0,61.08,23444.0,59.5315,59.5315,59.3079,59.3856,23444.0
2016-05-16 12:15:00,61.06,61.13,60.97,61.02,8207.0,59.3662,59.4343,59.2787,59.3273,8207.0
2016-05-16 12:20:00,61.0,61.05,60.96,60.99,7393.0,59.3079,59.3565,59.269,59.2981,7393.0
2016-05-16 12:25:00,61.01,61.01,60.8,60.8,9923.0,59.3176,59.3176,59.1134,59.1134,9923.0
2016-05-16 12:30:00,60.82,60.99,60.81,60.96,8874.0,59.1329,59.2981,59.1231,59.269,8874.0
2016-05-16 12:35:00,60.96,61.01,60.84,60.85,10051.0,59.269,59.3176,59.1523,59.162,10051.0
2016-05-16 12:40:00,60.84,60.88,60.73,60.83,9735.0,59.1523,59.1912,59.0454,59.1426,9735.0
2016-05-16 12:45:00,60.84,61.01,60.83,60.96,10457.0,59.1523,59.3176,59.1426,59.269,10457.0
2016-05-16 12:50:00,60.99,61.05,60.95,60.98,4804.0,59.2981,59.3565,59.2593,59.2884,4804.0
2016-05-16 12:55:00,60.99,61.03,60.96,61.02,8307.0,59.2981,59.337,59.269,59.3273,8307.0
2016-05-16 13:00:00,61.03,61.12,61.0,61.02,12200.0,59.337,59.4245,59.3079,59.3273,12200.0
2016-05-16 13:05:00,61.0,61.03,60.97,60.99,9018.0,59.3079,59.337,59.2787,59.2981,9018.0
2016-05-16 13:10:00,61.0,61.04,60.96,61.01,8200.0,59.3079,59.3468,59.269,59.3176,8200.0
2016-05-16 13:15:00,61.02,61.02,60.95,60.97,8380.0,59.3273,59.3273,59.2593,59.2787,8380.0
2016-05-16 13:20:00,60.99,60.99,60.85,60.88,6300.0,59.2981,59.2981,59.162,59.1912,6300.0
2016-05-16 13:25:00,60.94,60.94,60.82,60.84,7400.0,59.2495,59.2495,59.1329,59.1523,7400.0
2016-05-16 13:30:00,60.89,60.98,60.83,60.83,6349.0,59.2009,59.2884,59.1426,59.1426,6349.0
2016-05-16 13:35:00,60.8,60.86,60.77,60.78,11468.0,59.1134,59.1717,59.0842,59.094,11468.0
2016-05-16 13:40:00,60.79,60.82,60.7,60.7,9200.0,59.1037,59.1329,59.0162,59.0162,9200.0
2016-05-16 13:45:00,60.69,60.73,60.58,60.68,19971.0,59.0065,59.0454,58.8995,58.9967,19971.0
2016-05-16 13:50:00,60.69,60.81,60.65,60.68,8700.0,59.0065,59.1231,58.9676,58.9967,8700.0
2016-05-16 13:55:00,60.73,60.75,60.67,60.67,4758.0,59.0454,59.0648,58.987,58.987,4758.0
2016-05-16 14:00:00,60.7,60.85,60.69,60.85,7931.0,59.0162,59.162,59.0065,59.162,7931.0
2016-05-16 14:05:00,60.88,60.99,60.87,60.9,10069.0,59.1912,59.2981,59.1815,59.2106,10069.0
2016-05-16 14:10:00,60.9,61.05,60.9,61.05,10900.0,59.2106,59.3565,59.2106,59.3565,10900.0
2016-05-16 14:15:00,61.07,61.1,60.96,61.04,11319.0,59.3759,59.4051,59.269,59.3468,11319.0
2016-05-16 14:20:00,61.05,61.15,61.03,61.12,11051.0,59.3565,59.4537,59.337,59.4245,11051.0
2016-05-16 14:25:00,61.14,61.26,61.08,61.22,13865.0,59.444,59.5607,59.3856,59.5218,13865.0
2016-05-16 14:30:00,61.22,61.29,61.19,61.24,8915.0,59.5218,59.5898,59.4926,59.5412,8915.0
2016-05-16 14:35:00,61.29,61.29,61.19,61.23,4403.0,59.5898,59.5898,59.4926,59.5315,4403.0
2016-05-16 14:40:00,61.23,61.26,61.13,61.15,10830.0,59.5315,59.5607,59.4343,59.4537,10830.0
2016-05-16 14:45:00,61.15,61.22,61.12,61.17,5679.0,59.4537,59.5218,59.4245,59.4731,5679.0
2016-05-16 14:50:00,61.17,61.19,61.12,61.14,4000.0,59.4731,59.4926,59.4245,59.444,4000.0
2016-05-16 14:55:00,61.17,61.2,61.12,61.18,7866.0,59.4731,59.5023,59.4245,59.4829,7866.0
2016-05-16 15:00:00,61.17,61.31,61.17,61.26,9994.0,59.4731,59.6093,59.4731,59.5607,9994.0
2016-05-16 15:05:00,61.28,61.31,61.27,61.31,9270.0,59.5801,59.6093,59.5704,59.6093,9270.0
2016-05-16 15:10:00,61.28,61.29,61.19,61.22,10521.0,59.5801,59.5898,59.4926,59.5218,10521.0
2016-05-16 15:15:00,61.23,61.24,61.15,61.18,14354.0,59.5315,59.5412,59.4537,59.4829,14354.0
2016-05-16 15:20:00,61.18,61.19,61.16,61.18,12060.0,59.4829,59.4926,59.4634,59.4829,12060.0
2016-05-16 15:25:00,61.18,61.18,61.09,61.14,18528.0,59.4829,59.4829,59.3954,59.444,18528.0
2016-05-16 15:30:00,61.14,61.15,60.99,61.01,18711.0,59.444,59.4537,59.2981,59.3176,18711.0
2016-05-16 15:35:00,61.02,61.13,61.01,61.1,26940.0,59.3273,59.4343,59.3176,59.4051,26940.0
2016-05-16 15:40:00,61.09,61.1,61.03,61.04,27512.0,59.3954,59.4051,59.337,59.3468,27512.0
2016-05-16 15:45:00,61.03,61.03,60.92,60.99,35668.0,59.337,59.337,59.2301,59.2981,35668.0
2016-05-16 15:50:00,60.99,61.03,60.92,60.94,33624.0,59.2981,59.337,59.2301,59.2495,33624.0
2016-05-16 15:55:00,60.94,60.98,60.9,60.95,56012.0,59.2495,59.2884,59.2106,59.2593,56012.0
2016-05-17 09:30:00,61.67,62.67,61.67,62.67,66341.0,59.9593,60.9315,59.9593,60.9315,66341.0
2016-05-17 09:35:00,62.74,63.0,62.5,62.93,97137.0,60.9996,61.2524,60.7663,61.1843,97137.0
2016-05-17 09:40:00,62.88,62.88,62.35,62.55,42274.0,61.1357,61.1357,60.6204,60.8149,42274.0
2016-05-17 09:45:00,62.63,63.73,62.51,63.7,74719.0,60.8926,61.9621,60.776,61.933,74719.0
2016-05-17 09:50:00,63.7,64.09,63.54,63.84,60533.0,61.933,62.3121,61.7774,62.0691,60533.0
2016-05-17 09:55:00,63.88,64.72,63.8,64.54,90454.0,62.108,62.9247,62.0302,62.7497,90454.0
2016-05-17 10:00:00,64.46,64.5,63.79,64.26,105454.0,62.6719,62.7108,62.0205,62.4774,105454.0
2016-05-17 10:05:00,64.17,64.35,63.95,64.08,62316.0,62.3899,62.5649,62.176,62.3024,62316.0
2016-05-17 10:10:00,64.01,64.31,63.9,64.31,131774.0,62.2344,62.526,62.1274,62.526,131774.0
2016-05-17 10:15:00,64.28,64.6,64.11,64.58,61729.0,62.4969,62.808,62.3316,62.7886,61729.0
2016-05-17 10:20:00,64.62,64.99,64.56,64.84,70114.0,62.8274,63.1872,62.7691,63.0413,70114.0
2016-05-17 10:25:00,64.89,65.13,64.73,64.96,79150.0,63.09,63.3233,62.9344,63.158,79150.0
2016-05-17 10:30:00,64.91,65.03,64.5,64.59,85840.0,63.1094,63.2261,62.7108,62.7983,85840.0
2016-05-17 10:35:00,64.59,65.3,64.56,65.3,73509.0,62.7983,63.4886,62.7691,63.4886,73509.0
2016-05-17 10:40:00,65.3,65.45,65.02,65.32,68346.0,63.4886,63.6344,63.2163,63.508,68346.0
2016-05-17 10:45:00,65.32,65.61,65.14,65.2,71409.0,63.508,63.79,63.333,63.3914,71409.0
2016-05-17 10:50:00,65.18,65.28,64.97,65.25,31120.0,63.3719,63.4691,63.1677,63.44,31120.0
2016-05-17 10:55:00,65.27,65.48,65.19,65.43,36807.0,63.4594,63.6636,63.3816,63.615,36807.0
2016-05-17 11:00:00,65.46,65.72,65.45,65.72,38775.0,63.6441,63.8969,63.6344,63.8969,38775.0
2016-05-17 11:05:00,65.72,65.86,65.62,65.66,50772.0,63.8969,64.033,63.7997,63.8386,50772.0
2016-05-17 11:10:00,65.7,65.89,65.66,65.67,43610.0,63.8775,64.0622,63.8386,63.8483,43610.0
2016-05-17 11:15:00,65.67,66.1,65.51,65.93,62494.0,63.8483,64.2664,63.6928,64.1011,62494.0
2016-05-17 11:20:00,65.9,66.09,65.82,66.09,39116.0,64.0719,64.2567,63.9942,64.2567,39116.0
2016-05-17 11:25:00,66.06,66.12,65.75,65.94,65641.0,64.2275,64.2858,63.9261,64.1108,65641.0
2016-05-17 11:30:00,65.98,66.09,65.72,66.05,56492.0,64.1497,64.2567,63.8969,64.2178,56492.0
2016-05-17 11:35:00,66.08,66.29,66.02,66.23,58990.0,64.2469,64.4511,64.1886,64.3928,58990.0
2016-05-17 11:40:00,66.23,66.36,66.02,66.17,40020.0,64.3928,64.5192,64.1886,64.3344,40020.0
2016-05-17 11:45:00,66.24,66.47,65.93,66.09,72269.0,64.4025,64.6261,64.1011,64.2567,72269.0
2016-05-17 11:50:00,66.14,66.42,66.11,66.17,43675.0,64.3053,64.5775,64.2761,64.3344,43675.0
2016-05-17 11:55:00,66.17,66.38,66.05,66.34,37919.0,64.3344,64.5386,64.2178,64.4997,37919.0
2016-05-17 12:00:00,66.4,66.44,66.09,66.19,69980.0,64.5581,64.597,64.2567,64.3539,69980.0
2016-05-17 12:05:00,66.19,66.19,65.64,65.64,52405.0,64.3539,64.3539,63.8192,63.8192,52405.0
2016-05-17 12:10:00,65.68,65.97,65.61,65.94,25687.0,63.858,64.14,63.79,64.1108,25687.0
2016-05-17 12:15:00,65.95,65.95,65.5,65.56,38339.0,64.1206,64.1206,63.683,63.7414,38339.0
2016-05-17 12:20:00,65.53,65.84,65.5,65.84,51036.0,63.7122,64.0136,63.683,64.0136,51036.0
2016-05-17 12:25:00,65.82,65.87,65.52,65.54,71498.0,63.9942,64.0428,63.7025,63.7219,71498.0
2016-05-17 12:30:00,65.52,65.52,65.19,65.32,35417.0,63.7025,63.7025,63.3816,63.508,35417.0
2016-05-17 12:35:00,65.36,65.68,65.33,65.61,20108.0,63.5469,63.858,63.5178,63.79,20108.0
2016-05-17 12:40:00,65.6,65.7,65.56,65.59,13737.0,63.7803,63.8775,63.7414,63.7705,13737.0
2016-05-17 12:45:00,65.58,65.69,65.56,65.68,23414.0,63.7608,63.8678,63.7414,63.858,23414.0
2016-05-17 12:50:00,65.69,65.78,65.64,65.69,14630.0,63.8678,63.9553,63.8192,63.8678,14630.0
2016-05-17 12:55:00,65.69,65.7,65.56,65.58,14198.0,63.8678,63.8775,63.7414,63.7608,14198.0
2016-05-17 13:00:00,65.6,65.6,65.27,65.28,40390.0,63.7803,63.7803,63.4594,63.4691,40390.0
2016-05-17 13:05:00,65.29,65.43,65.12,65.36,25881.0,63.4789,63.615,63.3136,63.5469,25881.0
2016-05-17 13:10:00,65.38,65.51,65.36,65.47,17248.0,63.5664,63.6928,63.5469,63.6539,17248.0
2016-05-17 13:15:00,65.5,65.5,65.29,65.37,26499.0,63.683,63.683,63.4789,63.5566,26499.0
2016-05-17 13:20:00,65.36,65.41,65.24,65.24,15775.0,63.5469,63.5955,63.4302,63.4302,15775.0
2016-05-17 13:25:00,65.21,65.31,65.16,65.2,12900.0,63.4011,63.4983,63.3525,63.3914,12900.0
2016-05-17 13:30:00,65.21,65.29,65.13,65.29,16878.0,63.4011,63.4789,63.3233,63.4789,16878.0
2016-05-17 13:35:00,65.28,65.33,65.15,65.15,23699.0,63.4691,63.5178,63.3427,63.3427,23699.0
2016-05-17 13:40:00,65.15,65.31,65.12,65.15,18267.0,63.3427,63.4983,63.3136,63.3427,18267.0
2016-05-17 13:45:00,65.16,65.25,65.14,65.21,35085.0,63.3525,63.44,63.333,63.4011,35085.0
2016-05-17 13:50:00,65.23,65.26,64.92,64.97,38856.0,63.4205,63.4497,63.1191,63.1677,38856.0
2016-05-17 13:55:00,64.97,64.99,64.39,64.41,51125.0,63.1677,63.1872,62.6038,62.6233,51125.0
2016-05-17 14:00:00,64.42,64.83,64.42,64.82,50239.0,62.633,63.0316,62.633,63.0219,50239.0
2016-05-17 14:05:00,64.82,64.9,64.63,64.75,49837.0,63.0219,63.0997,62.8372,62.9538,49837.0
2016-05-17 14:10:00,64.75,64.97,64.66,64.97,70693.0,62.9538,63.1677,62.8663,63.1677,70693.0
2016-05-17 14:15:00,64.96,64.96,64.6,64.65,41315.0,63.158,63.158,62.808,62.8566,41315.0
2016-05-17 14:20:00,64.67,64.77,64.62,64.65,26589.0,62.8761,62.9733,62.8274,62.8566,26589.0
2016-05-17 14:25:00,64.63,64.64,64.38,64.43,106354.0,62.8372,62.8469,62.5941,62.6427,106354.0
2016-05-17 14:30:00,64.38,64.39,64.11,64.11,37318.0,62.5941,62.6038,62.3316,62.3316,37318.0
2016-05-17 14:35:00,64.13,64.52,64.13,64.46,56249.0,62.351,62.7302,62.351,62.6719,56249.0
2016-05-17 14:40:00,64.46,64.53,64.36,64.44,34062.0,62.6719,62.7399,62.5747,62.6524,34062.0
2016-05-17 14:45:00,64.44,64.55,64.36,64.4,32065.0,62.6524,62.7594,62.5747,62.6135,32065.0
2016-05-17 14:50:00,64.37,64.43,64.19,64.29,48657.0,62.5844,62.6427,62.4094,62.5066,48657.0
2016-05-17 14:55:00,64.29,64.32,64.02,64.25,70952.0,62.5066,62.5358,62.2441,62.4677,70952.0
2016-05-17 15:00:00,64.26,64.39,64.21,64.32,44368.0,62.4774,62.6038,62.4288,62.5358,44368.0
2016-05-17 15:05:00,64.36,64.63,64.35,64.52,43745.0,62.5747,62.8372,62.5649,62.7302,43745.0
2016-05-17 15:10:00,64.52,64.57,64.33,64.34,53671.0,62.7302,62.7788,62.5455,62.5552,53671.0
2016-05-17 15:15:00,64.37,64.42,64.2,64.26,82189.0,62.5844,62.633,62.4191,62.4774,82189.0
2016-05-17 15:20:00,64.22,64.28,64.1,64.15,44751.0,62.4385,62.4969,62.3219,62.3705,44751.0
2016-05-17 15:25:00,64.15,64.17,63.92,64.01,57450.0,62.3705,62.3899,62.1469,62.2344,57450.0
2016-05-17 15:30:00,64.02,64.18,63.99,64.12,43665.0,62.2441,62.3997,62.2149,62.3413,43665.0
2016-05-17 15:35:00,64.13,64.25,64.11,64.25,58574.0,62.351,62.4677,62.3316,62.4677,58574.0
2016-05-17 15:40:00,64.25,64.28,64.09,64.23,59234.0,62.4677,62.4969,62.3121,62.4483,59234.0
2016-05-17 15:45:00,64.23,64.32,64.17,64.24,61112.0,62.4483,62.5358,62.3899,62.458,61112.0
2016-05-17 15:50:00,64.24,64.29,64.15,64.19,53447.0,62.458,62.5066,62.3705,62.4094,53447.0
2016-05-17 15:55:00,64.19,64.36,64.19,64.27,95711.0,62.4094,62.5747,62.4094,62.4872,95711.0
2016-05-18 09:30:00,63.7,65.09,63.55,65.0,51647.0,61.933,63.2844,61.7871,63.1969,51647.0
2016-05-18 09:35:00,65.06,65.85,64.95,65.62,75688.0,63.2552,64.0233,63.1483,63.7997,75688.0
2016-05-18 09:40:00,65.58,66.11,65.05,65.18,62864.0,63.7608,64.2761,63.2455,63.3719,62864.0
2016-05-18 09:45:00,65.25,65.32,64.87,64.94,58372.0,63.44,63.508,63.0705,63.1386,58372.0
2016-05-18 09:50:00,64.96,65.2,64.67,65.04,47289.0,63.158,63.3914,62.8761,63.2358,47289.0
2016-05-18 09:55:00,65.16,65.66,65.03,65.45,40888.0,63.3525,63.8386,63.2261,63.6344,40888.0
2016-05-18 10:00:00,65.36,65.68,65.19,65.55,27366.0,63.5469,63.858,63.3816,63.7316,27366.0
2016-05-18 10:05:00,65.49,65.97,65.4,65.97,26644.0,63.6733,64.14,63.5858,64.14,26644.0
2016-05-18 10:10:00,65.88,66.27,65.83,66.11,26621.0,64.0525,64.4317,64.0039,64.2761,26621.0
2016-05-18 10:15:00,66.13,66.21,65.77,65.77,18365.0,64.2956,64.3733,63.9455,63.9455,18365.0
2016-05-18 10:20:00,65.73,66.15,65.73,66.12,28574.0,63.9067,64.315,63.9067,64.2858,28574.0
2016-05-18 10:25:00,66.02,66.14,65.93,65.93,11197.0,64.1886,64.3053,64.1011,64.1011,11197.0
2016-05-18 10:30:00,65.93,65.94,65.42,65.73,34214.0,64.1011,64.1108,63.6053,63.9067,34214.0
2016-05-18 10:35:00,65.78,65.78,65.44,65.5,32490.0,63.9553,63.9553,63.6247,63.683,32490.0
2016-05-18 10:40:00,65.46,65.75,65.41,65.74,36778.0,63.6441,63.9261,63.5955,63.9164,36778.0
2016-05-18 10:45:00,65.75,65.87,65.67,65.7,25500.0,63.9261,64.0428,63.8483,63.8775,25500.0
2016-05-18 10:50:00,65.7,65.8,65.31,65.31,33906.0,63.8775,63.9747,63.4983,63.4983,33906.0
2016-05-18 10:55:00,65.33,65.41,64.86,64.86,23992.0,63.5178,63.5955,63.0608,63.0608,23992.0
2016-05-18 11:00:00,64.89,65.24,64.89,65.24,23902.0,63.09,63.4302,63.09,63.4302,23902.0
2016-05-18 11:05:00,65.19,65.19,64.97,64.99,19852.0,63.3816,63.3816,63.1677,63.1872,19852.0
2016-05-18 11:10:00,65.04,65.09,64.94,65.01,25661.0,63.2358,63.2844,63.1386,63.2066,25661.0
2016-05-18 11:15:00,64.99,65.23,64.64,64.91,45862.0,63.1872,63.4205,62.8469,63.1094,45862.0
2016-05-18 11:20:00,64.85,64.91,64.66,64.77,40808.0,63.0511,63.1094,62.8663,62.9733,40808.0
2016-05-18 11:25:00,64.77,65.06,64.77,65.02,15548.0,62.9733,63.2552,62.9733,63.2163,15548.0
2016-05-18 11:30:00,65.03,65.14,64.97,65.02,15790.0,63.2261,63.333,63.1677,63.2163,15790.0
2016-05-18 11:35:00,64.96,65.17,64.96,65.04,15854.0,63.158,63.3622,63.158,63.2358,15854.0
2016-05-18 11:40:00,65.05,65.21,65.03,65.16,14124.0,63.2455,63.4011,63.2261,63.3525,14124.0
2016-05-18 11:45:00,65.15,65.2,65.05,65.05,9060.0,63.3427,63.3914,63.2455,63.2455,9060.0
2016-05-18 11:50:00,65.08,65.26,65.0,65.03,9800.0,63.2747,63.4497,63.1969,63.2261,9800.0
2016-05-18 11:55:00,65.03,65.09,64.97,65.05,14704.0,63.2261,63.2844,63.1677,63.2455,14704.0
2016-05-18 12:00:00,65.06,65.09,64.97,65.08,11451.0,63.2552,63.2844,63.1677,63.2747,11451.0
2016-05-18 12:05:00,65.06,65.07,64.95,64.96,11300.0,63.2552,63.265,63.1483,63.158,11300.0
2016-05-18 12:10:00,64.97,65.02,64.96,65.0,15668.0,63.1677,63.2163,63.158,63.1969,15668.0
2016-05-18 12:15:00,65.0,65.02,64.83,64.87,7250.0,63.1969,63.2163,63.0316,63.0705,7250.0
2016-05-18 12:20:00,64.85,65.04,64.84,65.03,11530.0,63.0511,63.2358,63.0413,63.2261,11530.0
2016-05-18 12:25:00,65.03,65.04,64.77,64.83,12919.0,63.2261,63.2358,62.9733,63.0316,12919.0
2016-05-18 12:30:00,64.86,64.94,64.82,64.93,8264.0,63.0608,63.1386,63.0219,63.1288,8264.0
2016-05-18 12:35:00,64.95,64.96,64.87,64.93,9781.0,63.1483,63.158,63.0705,63.1288,9781.0
2016-05-18 12:40:00,64.93,65.05,64.92,65.0,11722.0,63.1288,63.2455,63.1191,63.1969,11722.0
2016-05-18 12:45:00,65.01,65.11,64.97,65.06,11951.0,63.2066,63.3039,63.1677,63.2552,11951.0
2016-05-18 12:50:00,65.07,65.07,64.97,65.05,9805.0,63.265,63.265,63.1677,63.2455,9805.0
2016-05-18 12:55:00,65.06,65.24,65.04,65.24,16746.0,63.2552,63.4302,63.2358,63.4302,16746.0
2016-05-18 13:00:00,65.27,65.29,65.03,65.03,10906.0,63.4594,63.4789,63.2261,63.2261,10906.0
2016-05-18 13:05:00,65.04,65.05,64.98,65.01,6974.0,63.2358,63.2455,63.1775,63.2066,6974.0
2016-05-18 13:10:00,65.01,65.19,65.01,65.11,8000.0,63.2066,63.3816,63.2066,63.3039,8000.0
2016-05-18 13:15:00,65.09,65.19,65.06,65.18,8900.0,63.2844,63.3816,63.2552,63.3719,8900.0
2016-05-18 13:20:00,65.2,65.35,65.19,65.34,6418.0,63.3914,63.5372,63.3816,63.5275,6418.0
2016-05-18 13:25:00,65.26,65.26,65.08,65.1,11949.0,63.4497,63.4497,63.2747,63.2941,11949.0
2016-05-18 13:30:00,65.12,65.33,65.12,65.23,8523.0,63.3136,63.5178,63.3136,63.4205,8523.0
2016-05-18 13:35:00,65.24,65.49,65.24,65.3,51128.0,63.4302,63.6733,63.4302,63.4886,51128.0
2016-05-18 13:40:00,65.31,65.51,65.29,65.5,17563.0,63.4983,63.6928,63.4789,63.683,17563.0
2016-05-18 13:45:00,65.49,65.51,65.41,65.42,12723.0,63.6733,63.6928,63.5955,63.6053,12723.0
2016-05-18 13:50:00,65.38,65.63,65.38,65.61,15210.0,63.5664,63.8094,63.5664,63.79,15210.0
2016-05-18 13:55:00,65.61,65.64,65.5,65.5,8112.0,63.79,63.8192,63.683,63.683,8112.0
2016-05-18 14:00:00,65.5,65.5,65.14,65.21,25634.0,63.683,63.683,63.333,63.4011,25634.0
2016-05-18 14:05:00,65.19,65.25,64.86,65.23,24534.0,63.3816,63.44,63.0608,63.4205,24534.0
2016-05-18 14:10:00,65.2,65.26,65.02,65.02,44940.0,63.3914,63.4497,63.2163,63.2163,44940.0
2016-05-18 14:15:00,64.89,65.08,64.74,65.08,17248.0,63.09,63.2747,62.9441,63.2747,17248.0
2016-05-18 14:20:00,65.05,65.08,64.66,64.76,13816.0,63.2455,63.2747,62.8663,62.9636,13816.0
2016-05-18 14:25:00,64.7,64.7,64.38,64.53,20807.0,62.9052,62.9052,62.5941,62.7399,20807.0
2016-05-18 14:30:00,64.48,64.48,64.12,64.37,24846.0,62.6913,62.6913,62.3413,62.5844,24846.0
2016-05-18 14:35:00,64.38,64.77,64.32,64.77,31345.0,62.5941,62.9733,62.5358,62.9733,31345.0
2016-05-18 14:40:00,64.77,64.96,64.68,64.87,18143.0,62.9733,63.158,62.8858,63.0705,18143.0
2016-05-18 14:45:00,64.87,64.99,64.78,64.96,26751.0,63.0705,63.1872,62.983,63.158,26751.0
2016-05-18 14:50:00,64.99,65.23,64.91,64.97,25946.0,63.1872,63.4205,63.1094,63.1677,25946.0
2016-05-18 14:55:00,64.99,64.99,64.71,64.86,21500.0,63.1872,63.1872,62.9149,63.0608,21500.0
2016-05-18 15:00:00,64.87,65.15,64.83,65.01,17516.0,63.0705,63.3427,63.0316,63.2066,17516.0
2016-05-18 15:05:00,64.99,64.99,64.75,64.75,19611.0,63.1872,63.1872,62.9538,62.9538,19611.0
2016-05-18 15:10:00,64.77,64.81,64.62,64.76,23865.0,62.9733,63.0122,62.8274,62.9636,23865.0
2016-05-18 15:15:00,64.75,64.82,64.66,64.82,34622.0,62.9538,63.0219,62.8663,63.0219,34622.0
2016-05-18 15:20:00,64.83,64.83,64.47,64.51,34132.0,63.0316,63.0316,62.6816,62.7205,34132.0
2016-05-18 15:25:00,64.53,64.65,64.48,64.5,47589.0,62.7399,62.8566,62.6913,62.7108,47589.0
2016-05-18 15:30:00,64.51,64.78,64.48,64.75,26008.0,62.7205,62.983,62.6913,62.9538,26008.0
2016-05-18 15:35:00,64.75,64.77,64.46,64.46,31020.0,62.9538,62.9733,62.6719,62.6719,31020.0
2016-05-18 15:40:00,64.49,64.68,64.46,64.65,23752.0,62.7011,62.8858,62.6719,62.8566,23752.0
2016-05-18 15:45:00,64.6,64.8,64.56,64.7,43146.0,62.808,63.0025,62.7691,62.9052,43146.0
2016-05-18 15:50:00,64.68,64.73,64.6,64.64,31485.0,62.8858,62.9344,62.808,62.8469,31485.0
2016-05-18 15:55:00,64.65,64.87,64.61,64.84,81486.0,62.8566,63.0705,62.8177,63.0413,81486.0
2016-05-19 09:30:00,64.15,64.39,63.88,64.36,23398.0,62.3705,62.6038,62.108,62.5747,23398.0
2016-05-19 09:35:00,64.19,64.55,64.06,64.38,12625.0,62.4094,62.7594,62.283,62.5941,12625.0
2016-05-19 09:40:00,64.42,64.57,64.23,64.5,20888.0,62.633,62.7788,62.4483,62.7108,20888.0
2016-05-19 09:45:00,64.5,64.59,64.0,64.09,33950.0,62.7108,62.7983,62.2246,62.3121,33950.0
2016-05-19 09:50:00,63.94,64.1,63.38,63.62,49026.0,62.1663,62.3219,61.6218,61.8552,49026.0
2016-05-19 09:55:00,63.6,63.7,63.4,63.46,45796.0,61.8357,61.933,61.6413,61.6996,45796.0
2016-05-19 10:00:00,63.49,63.69,63.4,63.65,20097.0,61.7288,61.9232,61.6413,61.8844,20097.0
2016-05-19 10:05:00,63.55,63.61,63.11,63.14,38184.0,61.7871,61.8455,61.3593,61.3885,38184.0
2016-05-19 10:10:00,63.12,63.16,62.66,62.66,26813.0,61.3691,61.4079,60.9218,60.9218,26813.0
2016-05-19 10:15:00,62.66,63.16,62.65,63.07,45541.0,60.9218,61.4079,60.9121,61.3204,45541.0
2016-05-19 10:20:00,63.01,63.17,62.8,63.17,17015.0,61.2621,61.4177,61.0579,61.4177,17015.0
2016-05-19 10:25:00,63.18,63.45,63.04,63.44,13322.0,61.4274,61.6899,61.2913,61.6802,13322.0
2016-05-19 10:30:00,63.4,63.85,63.38,63.8,18282.0,61.6413,62.0788,61.6218,62.0302,18282.0
2016-05-19 10:35:00,63.77,63.81,63.31,63.37,23454.0,62.001,62.0399,61.5538,61.6121,23454.0
2016-05-19 10:40:00,63.38,63.73,63.31,63.73,17554.0,61.6218,61.9621,61.5538,61.9621,17554.0
2016-05-19 10:45:00,63.71,63.71,63.29,63.54,16547.0,61.9427,61.9427,61.5343,61.7774,16547.0
2016-05-19 10:50:00,63.55,63.58,63.17,63.27,16013.0,61.7871,61.8163,61.4177,61.5149,16013.0
2016-05-19 10:55:00,63.31,63.34,63.17,63.2,13463.0,61.5538,61.583,61.4177,61.4468,13463.0
2016-05-19 11:00:00,63.25,63.32,63.15,63.23,13689.0,61.4954,61.5635,61.3982,61.476,13689.0
2016-05-19 11:05:00,63.19,63.28,63.08,63.15,14084.0,61.4371,61.5246,61.3302,61.3982,14084.0
2016-05-19 11:10:00,63.1,63.11,62.94,63.08,13676.0,61.3496,61.3593,61.194,61.3302,13676.0
2016-05-19 11:15:00,63.09,63.29,63.04,63.26,20322.0,61.3399,61.5343,61.2913,61.5052,20322.0
2016-05-19 11:20:00,63.24,63.36,63.16,63.33,12498.0,61.4857,61.6024,61.4079,61.5732,12498.0
2016-05-19 11:25:00,63.33,63.51,63.26,63.39,20346.0,61.5732,61.7482,61.5052,61.6316,20346.0
2016-05-19 11:30:00,63.38,63.38,63.08,63.13,9069.0,61.6218,61.6218,61.3302,61.3788,9069.0
2016-05-19 11:35:00,63.12,63.12,62.93,62.93,7623.0,61.3691,61.3691,61.1843,61.1843,7623.0
2016-05-19 11:40:00,62.95,63.21,62.91,63.19,13279.0,61.2038,61.4566,61.1649,61.4371,13279.0
2016-05-19 11:45:00,63.2,63.26,63.1,63.25,16895.0,61.4468,61.5052,61.3496,61.4954,16895.0
2016-05-19 11:50:00,63.25,63.35,63.19,63.23,27525.0,61.4954,61.5927,61.4371,61.476,27525.0
2016-05-19 11:55:00,63.27,63.52,63.2,63.45,22459.0,61.5149,61.758,61.4468,61.6899,22459.0
2016-05-19 12:00:00,63.49,63.7,63.43,63.7,12747.0,61.7288,61.933,61.6705,61.933,12747.0
2016-05-19 12:05:00,63.69,63.83,63.68,63.72,13470.0,61.9232,62.0594,61.9135,61.9524,13470.0
2016-05-19 12:10:00,63.71,63.72,63.58,63.66,5909.0,61.9427,61.9524,61.8163,61.8941,5909.0
2016-05-19 12:15:00,63.72,63.83,63.62,63.72,7375.0,61.9524,62.0594,61.8552,61.9524,7375.0
2016-05-19 12:20:00,63.76,63.95,63.76,63.94,11802.0,61.9913,62.176,61.9913,62.1663,11802.0
2016-05-19 12:25:00,63.92,63.92,63.78,63.85,13146.0,62.1469,62.1469,62.0107,62.0788,13146.0
2016-05-19 12:30:00,63.83,63.83,63.75,63.81,11994.0,62.0594,62.0594,61.9816,62.0399,11994.0
2016-05-19 12:35:00,63.8,63.99,63.8,63.94,13840.0,62.0302,62.2149,62.0302,62.1663,13840.0
2016-05-19 12:40:00,63.91,63.91,63.78,63.85,15492.0,62.1371,62.1371,62.0107,62.0788,15492.0
2016-05-19 12:45:00,63.87,63.9,63.78,63.8,8300.0,62.0983,62.1274,62.0107,62.0302,8300.0
2016-05-19 12:50:00,63.79,63.84,63.57,63.64,20390.0,62.0205,62.0691,61.8066,61.8746,20390.0
2016-05-19 12:55:00,63.64,63.75,63.62,63.62,11859.0,61.8746,61.9816,61.8552,61.8552,11859.0
2016-05-19 13:00:00,63.62,63.74,63.6,63.71,13600.0,61.8552,61.9719,61.8357,61.9427,13600.0
2016-05-19 13:05:00,63.71,63.76,63.67,63.75,15014.0,61.9427,61.9913,61.9038,61.9816,15014.0
2016-05-19 13:10:00,63.72,64.0,63.66,63.95,23962.0,61.9524,62.2246,61.8941,62.176,23962.0
2016-05-19 13:15:00,63.94,63.94,63.79,63.9,8670.0,62.1663,62.1663,62.0205,62.1274,8670.0
2016-05-19 13:20:00,63.92,63.96,63.78,63.82,9892.0,62.1469,62.1858,62.0107,62.0496,9892.0
2016-05-19 13:25:00,63.82,63.9,63.8,63.88,23653.0,62.0496,62.1274,62.0302,62.108,23653.0
2016-05-19 13:30:00,63.92,64.04,63.84,63.97,21230.0,62.1469,62.2635,62.0691,62.1955,21230.0
2016-05-19 13:35:00,64.0,64.2,63.99,64.06,30093.0,62.2246,62.4191,62.2149,62.283,30093.0
2016-05-19 13:40:00,64.06,64.22,64.06,64.12,14054.0,62.283,62.4385,62.283,62.3413,14054.0
2016-05-19 13:45:00,64.12,64.22,64.04,64.09,7969.0,62.3413,62.4385,62.2635,62.3121,7969.0
2016-05-19 13:50:00,64.08,64.36,64.03,64.2,33660.0,62.3024,62.5747,62.2538,62.4191,33660.0
2016-05-19 13:55:00,64.18,64.23,64.09,64.09,9538.0,62.3997,62.4483,62.3121,62.3121,9538.0
2016-05-19 14:00:00,64.1,64.13,64.02,64.08,10762.0,62.3219,62.351,62.2441,62.3024,10762.0
2016-05-19 14:05:00,64.09,64.24,64.09,64.23,8144.0,62.3121,62.458,62.3121,62.4483,8144.0
2016-05-19 14:10:00,64.26,64.4,64.26,64.37,11135.0,62.4774,62.6135,62.4774,62.5844,11135.0
2016-05-19 14:15:00,64.38,64.72,64.32,64.65,64930.0,62.5941,62.9247,62.5358,62.8566,64930.0
2016-05-19 14:20:00,64.62,64.69,64.44,64.44,24713.0,62.8274,62.8955,62.6524,62.6524,24713.0
2016-05-19 14:25:00,64.43,64.47,64.32,64.36,26788.0,62.6427,62.6816,62.5358,62.5747,26788.0
2016-05-19 14:30:00,64.36,64.38,64.23,64.25,16171.0,62.5747,62.5941,62.4483,62.4677,16171.0
2016-05-19 14:35:00,64.27,64.29,64.14,64.15,9055.0,62.4872,62.5066,62.3608,62.3705,9055.0
2016-05-19 14:40:00,64.17,64.19,64.05,64.06,18094.0,62.3899,62.4094,62.2733,62.283,18094.0
2016-05-19 14:45:00,64.07,64.1,64.0,64.04,7097.0,62.2927,62.3219,62.2246,62.2635,7097.0
2016-05-19 14:50:00,64.04,64.1,63.93,63.96,9882.0,62.2635,62.3219,62.1566,62.1858,9882.0
2016-05-19 14:55:00,63.96,64.03,63.93,63.93,10870.0,62.1858,62.2538,62.1566,62.1566,10870.0
2016-05-19 15:00:00,63.94,64.12,63.93,64.09,13692.0,62.1663,62.3413,62.1566,62.3121,13692.0
2016-05-19 15:05:00,64.1,64.23,64.1,64.22,9919.0,62.3219,62.4483,62.3219,62.4385,9919.0
2016-05-19 15:10:00,64.19,64.28,64.16,64.25,18432.0,62.4094,62.4969,62.3802,62.4677,18432.0
2016-05-19 15:15:00,64.25,64.3,64.14,64.3,14370.0,62.4677,62.5163,62.3608,62.5163,14370.0
2016-05-19 15:20:00,64.33,64.44,64.29,64.32,25205.0,62.5455,62.6524,62.5066,62.5358,25205.0
2016-05-19 15:25:00,64.34,64.36,64.16,64.16,19000.0,62.5552,62.5747,62.3802,62.3802,19000.0
2016-05-19 15:30:00,64.17,64.21,64.03,64.06,16997.0,62.3899,62.4288,62.2538,62.283,16997.0
2016-05-19 15:35:00,64.08,64.16,64.07,64.15,18099.0,62.3024,62.3802,62.2927,62.3705,18099.0
2016-05-19 15:40:00,64.16,64.26,64.06,64.08,29816.0,62.3802,62.4774,62.283,62.3024,29816.0
2016-05-19 15:45:00,64.07,64.21,64.04,64.2,34769.0,62.2927,62.4288,62.2635,62.4191,34769.0
2016-05-19 15:50:00,64.2,64.2,64.14,64.19,31661.0,62.4191,62.4191,62.3608,62.4094,31661.0
2016-05-19 15:55:00,64.19,64.2,64.08,64.1,73899.0,62.4094,62.4191,62.3024,62.3219,73899.0
2016-05-20 09:30:00,64.53,65.47,64.36,65.23,41621.0,62.7399,63.6539,62.5747,63.4205,41621.0
2016-05-20 09:35:00,65.32,65.66,65.22,65.45,17669.0,63.508,63.8386,63.4108,63.6344,17669.0
2016-05-20 09:40:00,65.41,65.61,65.06,65.09,14740.0,63.5955,63.79,63.2552,63.2844,14740.0
2016-05-20 09:45:00,65.17,65.31,64.98,65.29,16200.0,63.3622,63.4983,63.1775,63.4789,16200.0
2016-05-20 09:50:00,65.29,65.63,65.21,65.22,20854.0,63.4789,63.8094,63.4011,63.4108,20854.0
2016-05-20 09:55:00,65.21,65.48,65.08,65.4,16614.0,63.4011,63.6636,63.2747,63.5858,16614.0
2016-05-20 10:00:00,65.44,65.51,65.25,65.51,16967.0,63.6247,63.6928,63.44,63.6928,16967.0
2016-05-20 10:05:00,65.51,65.66,65.31,65.35,19182.0,63.6928,63.8386,63.4983,63.5372,19182.0
2016-05-20 10:10:00,65.38,65.6,65.27,65.38,9707.0,63.5664,63.7803,63.4594,63.5664,9707.0
2016-05-20 10:15:00,65.28,65.54,65.23,65.5,12901.0,63.4691,63.7219,63.4205,63.683,12901.0
2016-05-20 10:20:00,65.56,65.58,65.04,65.18,17188.0,63.7414,63.7608,63.2358,63.3719,17188.0
2016-05-20 10:25:00,65.2,65.2,64.83,64.92,38936.0,63.3914,63.3914,63.0316,63.1191,38936.0
2016-05-20 10:30:00,64.91,64.94,64.59,64.69,37263.0,63.1094,63.1386,62.7983,62.8955,37263.0
2016-05-20 10:35:00,64.66,64.81,64.64,64.71,14963.0,62.8663,63.0122,62.8469,62.9149,14963.0
2016-05-20 10:40:00,64.74,64.92,64.71,64.82,8901.0,62.9441,63.1191,62.9149,63.0219,8901.0
2016-05-20 10:45:00,64.8,64.95,64.76,64.79,10432.0,63.0025,63.1483,62.9636,62.9927,10432.0
2016-05-20 10:50:00,64.8,64.85,64.7,64.75,17636.0,63.0025,63.0511,62.9052,62.9538,17636.0
2016-05-20 10:55:00,64.74,64.97,64.71,64.93,10001.0,62.9441,63.1677,62.9149,63.1288,10001.0
2016-05-20 11:00:00,64.93,65.11,64.9,65.11,6235.0,63.1288,63.3039,63.0997,63.3039,6235.0
2016-05-20 11:05:00,65.16,65.25,65.07,65.13,5444.0,63.3525,63.44,63.265,63.3233,5444.0
2016-05-20 11:10:00,65.22,65.22,65.01,65.03,9563.0,63.4108,63.4108,63.2066,63.2261,9563.0
2016-05-20 11:15:00,65.05,65.13,65.03,65.13,8603.0,63.2455,63.3233,63.2261,63.3233,8603.0
2016-05-20 11:20:00,65.16,65.28,65.09,65.13,7011.0,63.3525,63.4691,63.2844,63.3233,7011.0
2016-05-20 11:25:00,65.16,65.21,65.09,65.15,8434.0,63.3525,63.4011,63.2844,63.3427,8434.0
2016-05-20 11:30:00,65.16,65.29,65.14,65.29,4247.0,63.3525,63.4789,63.333,63.4789,4247.0
2016-05-20 11:35:00,65.33,65.38,65.28,65.31,7241.0,63.5178,63.5664,63.4691,63.4983,7241.0
2016-05-20 11:40:00,65.32,65.32,65.25,65.31,6789.0,63.508,63.508,63.44,63.4983,6789.0
2016-05-20 11:45:00,65.31,65.34,65.22,65.25,10237.0,63.4983,63.5275,63.4108,63.44,10237.0
2016-05-20 11:50:00,65.26,65.26,65.1,65.17,8505.0,63.4497,63.4497,63.2941,63.3622,8505.0
2016-05-20 11:55:00,65.19,65.24,65.14,65.14,4625.0,63.3816,63.4302,63.333,63.333,4625.0
2016-05-20 12:00:00,65.18,65.21,65.09,65.12,4800.0,63.3719,63.4011,63.2844,63.3136,4800.0
2016-05-20 12:05:00,65.11,65.16,65.09,65.13,3205.0,63.3039,63.3525,63.2844,63.3233,3205.0
2016-05-20 12:10:00,65.11,65.15,65.08,65.09,5715.0,63.3039,63.3427,63.2747,63.2844,5715.0
2016-05-20 12:15:00,65.1,65.16,65.1,65.16,7606.0,63.2941,63.3525,63.2941,63.3525,7606.0
2016-05-20 12:20:00,65.17,65.29,65.15,65.24,4166.0,63.3622,63.4789,63.3427,63.4302,4166.0
2016-05-20 12:25:00,65.22,65.22,65.08,65.1,4235.0,63.4108,63.4108,63.2747,63.2941,4235.0
2016-05-20 12:30:00,65.08,65.11,65.01,65.08,5623.0,63.2747,63.3039,63.2066,63.2747,5623.0
2016-05-20 12:35:00,65.11,65.11,65.06,65.11,5600.0,63.3039,63.3039,63.2552,63.3039,5600.0
2016-05-20 12:40:00,65.1,65.14,65.03,65.03,3700.0,63.2941,63.333,63.2261,63.2261,3700.0
2016-05-20 12:45:00,65.07,65.19,65.05,65.17,7500.0,63.265,63.3816,63.2455,63.3622,7500.0
2016-05-20 12:50:00,65.15,65.19,65.02,65.11,19488.0,63.3427,63.3816,63.2163,63.3039,19488.0
2016-05-20 12:55:00,65.11,65.15,65.06,65.09,6810.0,63.3039,63.3427,63.2552,63.2844,6810.0
2016-05-20 13:00:00,65.07,65.11,65.03,65.05,10007.0,63.265,63.3039,63.2261,63.2455,10007.0
2016-05-20 13:05:00,65.05,65.11,65.01,65.09,7760.0,63.2455,63.3039,63.2066,63.2844,7760.0
2016-05-20 13:10:00,65.06,65.17,65.03,65.17,6418.0,63.2552,63.3622,63.2261,63.3622,6418.0
2016-05-20 13:15:00,65.17,65.25,65.12,65.23,4044.0,63.3622,63.44,63.3136,63.4205,4044.0
2016-05-20 13:20:00,65.28,65.31,65.16,65.2,4289.0,63.4691,63.4983,63.3525,63.3914,4289.0
2016-05-20 13:25:00,65.18,65.18,65.07,65.12,8388.0,63.3719,63.3719,63.265,63.3136,8388.0
2016-05-20 13:30:00,65.12,65.13,65.03,65.13,10713.0,63.3136,63.3233,63.2261,63.3233,10713.0
2016-05-20 13:35:00,65.13,65.16,65.05,65.07,8595.0,63.3233,63.3525,63.2455,63.265,8595.0
2016-05-20 13:40:00,65.08,65.13,65.03,65.04,11305.0,63.2747,63.3233,63.2261,63.2358,11305.0
2016-05-20 13:45:00,65.02,65.02,64.95,64.98,7800.0,63.2163,63.2163,63.1483,63.1775,7800.0
2016-05-20 13:50:00,64.99,65.03,64.97,65.0,8176.0,63.1872,63.2261,63.1677,63.1969,8176.0
2016-05-20 13:55:00,65.0,65.03,64.96,65.0,8006.0,63.1969,63.2261,63.158,63.1969,8006.0
2016-05-20 14:00:00,65.01,65.16,65.0,65.14,4604.0,63.2066,63.3525,63.1969,63.333,4604.0
2016-05-20 14:05:00,65.15,65.18,65.12,65.15,4010.0,63.3427,63.3719,63.3136,63.3427,4010.0
2016-05-20 14:10:00,65.16,65.18,65.14,65.14,3905.0,63.3525,63.3719,63.333,63.333,3905.0
2016-05-20 14:15:00,65.16,65.21,65.14,65.15,3800.0,63.3525,63.4011,63.333,63.3427,3800.0
2016-05-20 14:20:00,65.12,65.29,65.1,65.27,6824.0,63.3136,63.4789,63.2941,63.4594,6824.0
2016-05-20 14:25:00,65.27,65.3,65.24,65.3,5220.0,63.4594,63.4886,63.4302,63.4886,5220.0
2016-05-20 14:30:00,65.27,65.28,65.18,65.18,26768.0,63.4594,63.4691,63.3719,63.3719,26768.0
2016-05-20 14:35:00,65.2,65.22,65.04,65.09,25173.0,63.3914,63.4108,63.2358,63.2844,25173.0
2016-05-20 14:40:00,65.09,65.12,65.04,65.06,12650.0,63.2844,63.3136,63.2358,63.2552,12650.0
2016-05-20 14:45:00,65.08,65.11,65.05,65.06,8626.0,63.2747,63.3039,63.2455,63.2552,8626.0
2016-05-20 14:50:00,65.06,65.13,65.01,65.01,12886.0,63.2552,63.3233,63.2066,63.2066,12886.0
2016-05-20 14:55:00,65.03,65.04,64.99,65.0,26201.0,63.2261,63.2358,63.1872,63.1969,26201.0
2016-05-20 15:00:00,65.01,65.05,64.96,64.98,49712.0,63.2066,63.2455,63.158,63.1775,49712.0
2016-05-20 15:05:00,64.96,64.99,64.87,64.97,54232.0,63.158,63.1872,63.0705,63.1677,54232.0
2016-05-20 15:10:00,64.94,65.11,64.91,65.1,14337.0,63.1386,63.3039,63.1094,63.2941,14337.0
2016-05-20 15:15:00,65.08,65.09,65.01,65.05,9200.0,63.2747,63.2844,63.2066,63.2455,9200.0
2016-05-20 15:20:00,65.03,65.05,64.95,64.97,7923.0,63.2261,63.2455,63.1483,63.1677,7923.0
2016-05-20 15:25:00,64.99,65.04,64.98,65.04,8609.0,63.1872,63.2358,63.1775,63.2358,8609.0
2016-05-20 15:30:00,65.04,65.08,65.01,65.01,12346.0,63.2358,63.2747,63.2066,63.2066,12346.0
2016-05-20 15:35:00,65.02,65.1,65.01,65.09,13744.0,63.2163,63.2941,63.2066,63.2844,13744.0
2016-05-20 15:40:00,65.09,65.16,65.07,65.12,17189.0,63.2844,63.3525,63.265,63.3136,17189.0
2016-05-20 15:45:00,65.1,65.19,65.1,65.18,25356.0,63.2941,63.3816,63.2941,63.3719,25356.0
2016-05-20 15:50:00,65.19,65.21,65.13,65.17,26225.0,63.3816,63.4011,63.3233,63.3622,26225.0
2016-05-20 15:55:00,65.16,65.3,65.15,65.27,71784.0,63.3525,63.4886,63.3427,63.4594,71784.0
2016-05-23 09:30:00,65.11,65.23,64.72,64.91,15128.0,63.3039,63.4205,62.9247,63.1094,15128.0
2016-05-23 09:35:00,64.95,64.95,64.21,64.81,15451.0,63.1483,63.1483,62.4288,63.0122,15451.0
2016-05-23 09:40:00,64.73,64.78,64.5,64.5,6980.0,62.9344,62.983,62.7108,62.7108,6980.0
2016-05-23 09:45:00,64.63,64.75,64.5,64.75,28910.0,62.8372,62.9538,62.7108,62.9538,28910.0
2016-05-23 09:50:00,64.7,64.92,64.5,64.63,4729.0,62.9052,63.1191,62.7108,62.8372,4729.0
2016-05-23 09:55:00,64.6,64.74,64.5,64.66,12789.0,62.808,62.9441,62.7108,62.8663,12789.0
2016-05-23 10:00:00,64.66,65.13,64.66,65.04,9005.0,62.8663,63.3233,62.8663,63.2358,9005.0
2016-05-23 10:05:00,65.09,65.14,64.76,64.88,18877.0,63.2844,63.333,62.9636,63.0802,18877.0
2016-05-23 10:10:00,64.89,65.15,64.61,64.74,12200.0,63.09,63.3427,62.8177,62.9441,12200.0
2016-05-23 10:15:00,64.81,65.06,64.73,65.04,3250.0,63.0122,63.2552,62.9344,63.2358,3250.0
2016-05-23 10:20:00,65.1,65.19,64.94,64.94,14088.0,63.2941,63.3816,63.1386,63.1386,14088.0
2016-05-23 10:25:00,64.97,64.98,64.71,64.79,9037.0,63.1677,63.1775,62.9149,62.9927,9037.0
2016-05-23 10:30:00,64.82,64.94,64.69,64.87,9327.0,63.0219,63.1386,62.8955,63.0705,9327.0
2016-05-23 10:35:00,64.88,64.92,64.79,64.82,11500.0,63.0802,63.1191,62.9927,63.0219,11500.0
2016-05-23 10:40:00,64.83,64.97,64.81,64.97,9000.0,63.0316,63.1677,63.0122,63.1677,9000.0
2016-05-23 10:45:00,65.02,65.06,64.88,65.06,5413.0,63.2163,63.2552,63.0802,63.2552,5413.0
2016-05-23 10:50:00,65.07,65.11,65.01,65.08,4963.0,63.265,63.3039,63.2066,63.2747,4963.0
2016-05-23 10:55:00,65.09,65.22,65.06,65.22,11209.0,63.2844,63.4108,63.2552,63.4108,11209.0
2016-05-23 11:00:00,65.2,65.38,65.12,65.3,15534.0,63.3914,63.5664,63.3136,63.4886,15534.0
2016-05-23 11:05:00,65.36,65.36,65.21,65.29,5744.0,63.5469,63.5469,63.4011,63.4789,5744.0
2016-05-23 11:10:00,65.24,65.26,65.05,65.07,4600.0,63.4302,63.4497,63.2455,63.265,4600.0
2016-05-23 11:15:00,65.04,65.08,64.94,64.94,4700.0,63.2358,63.2747,63.1386,63.1386,4700.0
2016-05-23 11:20:00,64.94,65.0,64.94,64.96,4550.0,63.1386,63.1969,63.1386,63.158,4550.0
2016-05-23 11:25:00,64.97,65.1,64.95,65.1,7638.0,63.1677,63.2941,63.1483,63.2941,7638.0
2016-05-23 11:30:00,65.07,65.1,64.83,64.87,9100.0,63.265,63.2941,63.0316,63.0705,9100.0
2016-05-23 11:35:00,64.9,64.94,64.82,64.88,6900.0,63.0997,63.1386,63.0219,63.0802,6900.0
2016-05-23 11:40:00,64.86,64.97,64.83,64.91,18200.0,63.0608,63.1677,63.0316,63.1094,18200.0
2016-05-23 11:45:00,64.91,64.93,64.83,64.87,6103.0,63.1094,63.1288,63.0316,63.0705,6103.0
2016-05-23 11:50:00,64.81,64.82,64.71,64.71,4554.0,63.0122,63.0219,62.9149,62.9149,4554.0
2016-05-23 11:55:00,64.71,64.72,64.64,64.67,3835.0,62.9149,62.9247,62.8469,62.8761,3835.0
2016-05-23 12:00:00,64.71,64.85,64.71,64.85,2617.0,62.9149,63.0511,62.9149,63.0511,2617.0
2016-05-23 12:05:00,64.82,64.91,64.82,64.87,4821.0,63.0219,63.1094,63.0219,63.0705,4821.0
2016-05-23 12:10:00,64.89,64.91,64.83,64.86,5600.0,63.09,63.1094,63.0316,63.0608,5600.0
2016-05-23 12:15:00,64.84,64.93,64.84,64.93,2800.0,63.0413,63.1288,63.0413,63.1288,2800.0
2016-05-23 12:20:00,64.93,64.94,64.8,64.8,6199.0,63.1288,63.1386,63.0025,63.0025,6199.0
2016-05-23 12:25:00,64.82,64.82,64.69,64.79,7001.0,63.0219,63.0219,62.8955,62.9927,7001.0
2016-05-23 12:30:00,64.79,64.9,64.78,64.87,5958.0,62.9927,63.0997,62.983,63.0705,5958.0
2016-05-23 12:35:00,64.94,65.19,64.91,65.08,22038.0,63.1386,63.3816,63.1094,63.2747,22038.0
2016-05-23 12:40:00,65.03,65.26,65.03,65.26,13451.0,63.2261,63.4497,63.2261,63.4497,13451.0
2016-05-23 12:45:00,65.22,65.29,65.18,65.24,8134.0,63.4108,63.4789,63.3719,63.4302,8134.0
2016-05-23 12:50:00,65.25,65.27,65.21,65.24,17516.0,63.44,63.4594,63.4011,63.4302,17516.0
2016-05-23 12:55:00,65.25,65.29,65.21,65.29,5300.0,63.44,63.4789,63.4011,63.4789,5300.0
2016-05-23 13:00:00,65.28,65.31,65.25,65.3,13230.0,63.4691,63.4983,63.44,63.4886,13230.0
2016-05-23 13:05:00,65.29,65.37,65.28,65.3,9398.0,63.4789,63.5566,63.4691,63.4886,9398.0
2016-05-23 13:10:00,65.3,65.38,65.3,65.33,3400.0,63.4886,63.5664,63.4886,63.5178,3400.0
2016-05-23 13:15:00,65.36,65.39,65.34,65.39,4450.0,63.5469,63.5761,63.5275,63.5761,4450.0
2016-05-23 13:20:00,65.4,65.42,65.36,65.39,6000.0,63.5858,63.6053,63.5469,63.5761,6000.0
2016-05-23 13:25:00,65.4,65.45,65.39,65.4,3850.0,63.5858,63.6344,63.5761,63.5858,3850.0
2016-05-23 13:30:00,65.41,65.42,65.33,65.33,7895.0,63.5955,63.6053,63.5178,63.5178,7895.0
2016-05-23 13:35:00,65.34,65.34,65.27,65.29,6577.0,63.5275,63.5275,63.4594,63.4789,6577.0
2016-05-23 13:40:00,65.27,65.28,65.18,65.22,5800.0,63.4594,63.4691,63.3719,63.4108,5800.0
2016-05-23 13:45:00,65.2,65.36,65.19,65.34,10130.0,63.3914,63.5469,63.3816,63.5275,10130.0
2016-05-23 13:50:00,65.36,65.37,65.29,65.32,5700.0,63.5469,63.5566,63.4789,63.508,5700.0
2016-05-23 13:55:00,65.32,65.42,65.32,65.37,8587.0,63.508,63.6053,63.508,63.5566,8587.0
2016-05-23 14:00:00,65.36,65.37,65.28,65.29,15683.0,63.5469,63.5566,63.4691,63.4789,15683.0
2016-05-23 14:05:00,65.29,65.29,65.19,65.2,8215.0,63.4789,63.4789,63.3816,63.3914,8215.0
2016-05-23 14:10:00,65.2,65.21,65.15,65.21,7532.0,63.3914,63.4011,63.3427,63.4011,7532.0
2016-05-23 14:15:00,65.24,65.33,65.22,65.3,20000.0,63.4302,63.5178,63.4108,63.4886,20000.0
2016-05-23 14:20:00,65.3,65.3,65.19,65.21,8895.0,63.4886,63.4886,63.3816,63.4011,8895.0
2016-05-23 14:25:00,65.2,65.38,65.18,65.32,11066.0,63.3914,63.5664,63.3719,63.508,11066.0
2016-05-23 14:30:00,65.33,65.36,65.29,65.31,8916.0,63.5178,63.5469,63.4789,63.4983,8916.0
2016-05-23 14:35:00,65.31,65.31,65.28,65.29,4458.0,63.4983,63.4983,63.4691,63.4789,4458.0
2016-05-23 14:40:00,65.29,65.32,65.25,65.27,11313.0,63.4789,63.508,63.44,63.4594,11313.0
2016-05-23 14:45:00,65.25,65.27,65.16,65.18,7816.0,63.44,63.4594,63.3525,63.3719,7816.0
2016-05-23 14:50:00,65.19,65.22,65.17,65.19,7138.0,63.3816,63.4108,63.3622,63.3816,7138.0
2016-05-23 14:55:00,65.19,65.22,65.18,65.19,18841.0,63.3816,63.4108,63.3719,63.3816,18841.0
2016-05-23 15:00:00,65.19,65.25,65.18,65.19,13339.0,63.3816,63.44,63.3719,63.3816,13339.0
2016-05-23 15:05:00,65.19,65.26,65.18,65.22,9147.0,63.3816,63.4497,63.3719,63.4108,9147.0
2016-05-23 15:10:00,65.2,65.21,65.08,65.08,9161.0,63.3914,63.4011,63.2747,63.2747,9161.0
2016-05-23 15:15:00,65.07,65.09,65.01,65.01,11200.0,63.265,63.2844,63.2066,63.2066,11200.0
2016-05-23 15:20:00,65.0,65.05,64.99,65.05,12079.0,63.1969,63.2455,63.1872,63.2455,12079.0
2016-05-23 15:25:00,65.05,65.11,65.04,65.07,13316.0,63.2455,63.3039,63.2358,63.265,13316.0
2016-05-23 15:30:00,65.06,65.13,65.04,65.09,13355.0,63.2552,63.3233,63.2358,63.2844,13355.0
2016-05-23 15:35:00,65.11,65.12,65.02,65.04,9700.0,63.3039,63.3136,63.2163,63.2358,9700.0
2016-05-23 15:40:00,65.03,65.09,65.0,65.07,19899.0,63.2261,63.2844,63.1969,63.265,19899.0
2016-05-23 15:45:00,65.05,65.09,65.01,65.05,25149.0,63.2455,63.2844,63.2066,63.2455,25149.0
2016-05-23 15:50:00,65.05,65.05,64.89,64.91,45425.0,63.2455,63.2455,63.09,63.1094,45425.0
2016-05-23 15:55:00,64.91,64.99,64.91,64.99,47820.0,63.1094,63.1872,63.1094,63.1872,47820.0
2016-05-24 09:30:00,65.52,65.6,65.19,65.52,15576.0,63.7025,63.7803,63.3816,63.7025,15576.0
2016-05-24 09:35:00,65.41,65.41,64.84,65.17,10769.0,63.5955,63.5955,63.0413,63.3622,10769.0
2016-05-24 09:40:00,65.13,65.17,64.68,64.68,4455.0,63.3233,63.3622,62.8858,62.8858,4455.0
2016-05-24 09:45:00,64.63,65.04,64.56,64.58,9970.0,62.8372,63.2358,62.7691,62.7886,9970.0
2016-05-24 09:50:00,64.79,64.81,64.58,64.58,12396.0,62.9927,63.0122,62.7886,62.7886,12396.0
2016-05-24 09:55:00,64.68,64.85,64.54,64.65,10197.0,62.8858,63.0511,62.7497,62.8566,10197.0
2016-05-24 10:00:00,64.67,65.25,64.67,65.19,26281.0,62.8761,63.44,62.8761,63.3816,26281.0
2016-05-24 10:05:00,65.19,65.53,65.19,65.53,12409.0,63.3816,63.7122,63.3816,63.7122,12409.0
2016-05-24 10:10:00,65.56,65.56,65.36,65.46,8200.0,63.7414,63.7414,63.5469,63.6441,8200.0
2016-05-24 10:15:00,65.44,65.56,65.43,65.53,6400.0,63.6247,63.7414,63.615,63.7122,6400.0
2016-05-24 10:20:00,65.6,65.66,65.47,65.57,13192.0,63.7803,63.8386,63.6539,63.7511,13192.0
2016-05-24 10:25:00,65.57,65.6,65.45,65.56,13013.0,63.7511,63.7803,63.6344,63.7414,13013.0
2016-05-24 10:30:00,65.58,65.62,65.45,65.45,9300.0,63.7608,63.7997,63.6344,63.6344,9300.0
2016-05-24 10:35:00,65.44,65.68,65.44,65.52,7385.0,63.6247,63.858,63.6247,63.7025,7385.0
2016-05-24 10:40:00,65.57,65.66,65.5,65.62,12688.0,63.7511,63.8386,63.683,63.7997,12688.0
2016-05-24 10:45:00,65.64,65.64,65.46,65.54,4100.0,63.8192,63.8192,63.6441,63.7219,4100.0
2016-05-24 10:50:00,65.54,65.63,65.46,65.61,5600.0,63.7219,63.8094,63.6441,63.79,5600.0
2016-05-24 10:55:00,65.63,65.66,65.56,65.66,7125.0,63.8094,63.8386,63.7414,63.8386,7125.0
2016-05-24 11:00:00,65.68,65.79,65.66,65.73,15369.0,63.858,63.965,63.8386,63.9067,15369.0
2016-05-24 11:05:00,65.72,65.81,65.68,65.81,5005.0,63.8969,63.9844,63.858,63.9844,5005.0
2016-05-24 11:10:00,65.77,65.89,65.72,65.78,6672.0,63.9455,64.0622,63.8969,63.9553,6672.0
2016-05-24 11:15:00,65.76,65.88,65.72,65.72,6215.0,63.9358,64.0525,63.8969,63.8969,6215.0
2016-05-24 11:20:00,65.75,65.83,65.72,65.81,5850.0,63.9261,64.0039,63.8969,63.9844,5850.0
2016-05-24 11:25:00,65.8,65.8,65.72,65.73,4637.0,63.9747,63.9747,63.8969,63.9067,4637.0
2016-05-24 11:30:00,65.73,65.83,65.72,65.81,11556.0,63.9067,64.0039,63.8969,63.9844,11556.0
2016-05-24 11:35:00,65.8,65.8,65.69,65.71,9448.0,63.9747,63.9747,63.8678,63.8872,9448.0
2016-05-24 11:40:00,65.74,65.79,65.69,65.71,6514.0,63.9164,63.965,63.8678,63.8872,6514.0
2016-05-24 11:45:00,65.76,65.8,65.72,65.72,4505.0,63.9358,63.9747,63.8969,63.8969,4505.0
2016-05-24 11:50:00,65.72,65.79,65.69,65.79,5900.0,63.8969,63.965,63.8678,63.965,5900.0
2016-05-24 11:55:00,65.77,65.81,65.63,65.67,7970.0,63.9455,63.9844,63.8094,63.8483,7970.0
2016-05-24 12:00:00,65.67,65.73,65.64,65.67,4736.0,63.8483,63.9067,63.8192,63.8483,4736.0
2016-05-24 12:05:00,65.68,65.7,65.57,65.67,7273.0,63.858,63.8775,63.7511,63.8483,7273.0
2016-05-24 12:10:00,65.69,65.73,65.61,65.68,5070.0,63.8678,63.9067,63.79,63.858,5070.0
2016-05-24 12:15:00,65.69,65.69,65.57,65.59,3515.0,63.8678,63.8678,63.7511,63.7705,3515.0
2016-05-24 12:20:00,65.58,65.59,65.51,65.57,4654.0,63.7608,63.7705,63.6928,63.7511,4654.0
2016-05-24 12:25:00,65.59,65.6,65.47,65.47,5300.0,63.7705,63.7803,63.6539,63.6539,5300.0
2016-05-24 12:30:00,65.51,65.58,65.48,65.52,7342.0,63.6928,63.7608,63.6636,63.7025,7342.0
2016-05-24 12:35:00,65.52,65.56,65.51,65.53,4330.0,63.7025,63.7414,63.6928,63.7122,4330.0
2016-05-24 12:40:00,65.55,65.57,65.5,65.56,6439.0,63.7316,63.7511,63.683,63.7414,6439.0
2016-05-24 12:45:00,65.56,65.6,65.48,65.5,5721.0,63.7414,63.7803,63.6636,63.683,5721.0
2016-05-24 12:50:00,65.52,65.66,65.51,65.54,7261.0,63.7025,63.8386,63.6928,63.7219,7261.0
2016-05-24 12:55:00,65.53,65.64,65.53,65.61,3514.0,63.7122,63.8192,63.7122,63.79,3514.0
2016-05-24 13:00:00,65.65,65.73,65.64,65.73,5770.0,63.8289,63.9067,63.8192,63.9067,5770.0
2016-05-24 13:05:00,65.75,65.76,65.53,65.61,6914.0,63.9261,63.9358,63.7122,63.79,6914.0
2016-05-24 13:10:00,65.61,65.66,65.53,65.56,3200.0,63.79,63.8386,63.7122,63.7414,3200.0
2016-05-24 13:15:00,65.6,65.67,65.55,65.65,6368.0,63.7803,63.8483,63.7316,63.8289,6368.0
2016-05-24 13:20:00,65.65,65.66,65.64,65.66,3200.0,63.8289,63.8386,63.8192,63.8386,3200.0
2016-05-24 13:25:00,65.68,65.69,65.6,65.61,4330.0,63.858,63.8678,63.7803,63.79,4330.0
2016-05-24 13:30:00,65.63,65.73,65.57,65.61,34865.0,63.8094,63.9067,63.7511,63.79,34865.0
2016-05-24 13:35:00,65.6,65.64,65.5,65.51,7440.0,63.7803,63.8192,63.683,63.6928,7440.0
2016-05-24 13:40:00,65.5,65.51,65.33,65.39,11441.0,63.683,63.6928,63.5178,63.5761,11441.0
2016-05-24 13:45:00,65.39,65.46,65.38,65.44,10447.0,63.5761,63.6441,63.5664,63.6247,10447.0
2016-05-24 13:50:00,65.42,65.42,65.32,65.34,8039.0,63.6053,63.6053,63.508,63.5275,8039.0
2016-05-24 13:55:00,65.3,65.34,65.23,65.24,16744.0,63.4886,63.5275,63.4205,63.4302,16744.0
2016-05-24 14:00:00,65.25,65.39,65.24,65.38,16186.0,63.44,63.5761,63.4302,63.5664,16186.0
2016-05-24 14:05:00,65.39,65.4,65.25,65.27,7805.0,63.5761,63.5858,63.44,63.4594,7805.0
2016-05-24 14:10:00,65.31,65.41,65.26,65.39,4281.0,63.4983,63.5955,63.4497,63.5761,4281.0
2016-05-24 14:15:00,65.41,65.42,65.34,65.34,6939.0,63.5955,63.6053,63.5275,63.5275,6939.0
2016-05-24 14:20:00,65.35,65.38,65.27,65.35,4346.0,63.5372,63.5664,63.4594,63.5372,4346.0
2016-05-24 14:25:00,65.4,65.47,65.4,65.46,13135.0,63.5858,63.6539,63.5858,63.6441,13135.0
2016-05-24 14:30:00,65.45,65.58,65.45,65.53,6098.0,63.6344,63.7608,63.6344,63.7122,6098.0
2016-05-24 14:35:00,65.52,65.61,65.51,65.54,8950.0,63.7025,63.79,63.6928,63.7219,8950.0
2016-05-24 14:40:00,65.57,65.59,65.5,65.53,5101.0,63.7511,63.7705,63.683,63.7122,5101.0
2016-05-24 14:45:00,65.52,65.61,65.5,65.61,10364.0,63.7025,63.79,63.683,63.79,10364.0
2016-05-24 14:50:00,65.61,65.67,65.6,65.66,10501.0,63.79,63.8483,63.7803,63.8386,10501.0
2016-05-24 14:55:00,65.67,65.69,65.64,65.64,5804.0,63.8483,63.8678,63.8192,63.8192,5804.0
2016-05-24 15:00:00,65.64,65.75,65.63,65.73,13735.0,63.8192,63.9261,63.8094,63.9067,13735.0
2016-05-24 15:05:00,65.72,65.82,65.71,65.78,6989.0,63.8969,63.9942,63.8872,63.9553,6989.0
2016-05-24 15:10:00,65.78,65.85,65.76,65.84,9208.0,63.9553,64.0233,63.9358,64.0136,9208.0
2016-05-24 15:15:00,65.85,65.95,65.84,65.95,12601.0,64.0233,64.1206,64.0136,64.1206,12601.0
2016-05-24 15:20:00,65.93,66.02,65.87,66.02,12960.0,64.1011,64.1886,64.0428,64.1886,12960.0
2016-05-24 15:25:00,66.03,66.03,65.91,65.98,18981.0,64.1983,64.1983,64.0817,64.1497,18981.0
2016-05-24 15:30:00,65.99,66.03,65.95,65.96,19425.0,64.1594,64.1983,64.1206,64.1303,19425.0
2016-05-24 15:35:00,65.95,65.96,65.89,65.91,19920.0,64.1206,64.1303,64.0622,64.0817,19920.0
2016-05-24 15:40:00,65.91,65.92,65.88,65.91,34408.0,64.0817,64.0914,64.0525,64.0817,34408.0
2016-05-24 15:45:00,65.9,65.91,65.76,65.78,27500.0,64.0719,64.0817,63.9358,63.9553,27500.0
2016-05-24 15:50:00,65.78,65.85,65.78,65.82,29859.0,63.9553,64.0233,63.9553,63.9942,29859.0
2016-05-24 15:55:00,65.82,65.83,65.75,65.77,66455.0,63.9942,64.0039,63.9261,63.9455,66455.0
2016-05-25 09:30:00,66.1,66.22,65.81,65.96,18840.0,64.2664,64.3831,63.9844,64.1303,18840.0
2016-05-25 09:35:00,65.94,66.47,65.76,66.22,35269.0,64.1108,64.6261,63.9358,64.3831,35269.0
2016-05-25 09:40:00,66.35,66.55,66.25,66.27,12932.0,64.5095,64.7039,64.4122,64.4317,12932.0
2016-05-25 09:45:00,66.36,66.57,66.31,66.45,28776.0,64.5192,64.7234,64.4706,64.6067,28776.0
2016-05-25 09:50:00,66.45,66.49,66.34,66.41,12176.0,64.6067,64.6456,64.4997,64.5678,12176.0
2016-05-25 09:55:00,66.52,66.6,66.3,66.58,11239.0,64.6747,64.7525,64.4608,64.7331,11239.0
2016-05-25 10:00:00,66.54,66.91,66.48,66.88,30550.0,64.6942,65.0539,64.6358,65.0248,30550.0
2016-05-25 10:05:00,66.83,67.06,66.73,66.8,19050.0,64.9761,65.1998,64.8789,64.947,19050.0
2016-05-25 10:10:00,66.76,66.9,66.64,66.67,5859.0,64.9081,65.0442,64.7914,64.8206,5859.0
2016-05-25 10:15:00,66.71,66.99,66.69,66.87,26109.0,64.8595,65.1317,64.84,65.015,26109.0
2016-05-25 10:20:00,66.84,66.9,66.63,66.9,21227.0,64.9859,65.0442,64.7817,65.0442,21227.0
2016-05-25 10:25:00,66.89,66.93,66.71,66.78,10045.0,65.0345,65.0734,64.8595,64.9275,10045.0
2016-05-25 10:30:00,66.79,66.91,66.71,66.88,21529.0,64.9372,65.0539,64.8595,65.0248,21529.0
2016-05-25 10:35:00,66.89,66.97,66.81,66.95,6935.0,65.0345,65.1123,64.9567,65.0928,6935.0
2016-05-25 10:40:00,66.92,66.98,66.81,66.98,14140.0,65.0636,65.122,64.9567,65.122,14140.0
2016-05-25 10:45:00,67.0,67.03,66.77,66.83,24234.0,65.1414,65.1706,64.9178,64.9761,24234.0
2016-05-25 10:50:00,66.8,66.85,66.75,66.82,22464.0,64.947,64.9956,64.8984,64.9664,22464.0
2016-05-25 10:55:00,66.82,66.85,66.65,66.65,49779.0,64.9664,64.9956,64.8011,64.8011,49779.0
2016-05-25 11:00:00,66.65,66.84,66.64,66.72,17363.0,64.8011,64.9859,64.7914,64.8692,17363.0
2016-05-25 11:05:00,66.73,66.75,66.6,66.68,16041.0,64.8789,64.8984,64.7525,64.8303,16041.0
2016-05-25 11:10:00,66.7,66.77,66.6,66.64,18118.0,64.8497,64.9178,64.7525,64.7914,18118.0
2016-05-25 11:15:00,66.65,66.75,66.56,66.66,12180.0,64.8011,64.8984,64.7136,64.8109,12180.0
2016-05-25 11:20:00,66.67,66.74,66.65,66.68,7774.0,64.8206,64.8886,64.8011,64.8303,7774.0
2016-05-25 11:25:00,66.69,66.69,66.61,66.68,6102.0,64.84,64.84,64.7622,64.8303,6102.0
2016-05-25 11:30:00,66.67,66.75,66.64,66.71,7383.0,64.8206,64.8984,64.7914,64.8595,7383.0
2016-05-25 11:35:00,66.73,66.77,66.7,66.75,5901.0,64.8789,64.9178,64.8497,64.8984,5901.0
2016-05-25 11:40:00,66.76,66.85,66.72,66.79,12000.0,64.9081,64.9956,64.8692,64.9372,12000.0
2016-05-25 11:45:00,66.79,66.85,66.74,66.82,12399.0,64.9372,64.9956,64.8886,64.9664,12399.0
2016-05-25 11:50:00,66.82,66.96,66.82,66.89,17291.0,64.9664,65.1025,64.9664,65.0345,17291.0
2016-05-25 11:55:00,66.9,67.09,66.81,67.08,23640.0,65.0442,65.2289,64.9567,65.2192,23640.0
2016-05-25 12:00:00,67.08,67.1,66.98,67.05,17068.0,65.2192,65.2387,65.122,65.19,17068.0
2016-05-25 12:05:00,67.07,67.11,67.04,67.09,8941.0,65.2095,65.2484,65.1803,65.2289,8941.0
2016-05-25 12:10:00,67.1,67.2,67.07,67.15,7230.0,65.2387,65.3359,65.2095,65.2873,7230.0
2016-05-25 12:15:00,67.15,67.23,67.15,67.21,9315.0,65.2873,65.365,65.2873,65.3456,9315.0
2016-05-25 12:20:00,67.17,67.2,67.09,67.17,8717.0,65.3067,65.3359,65.2289,65.3067,8717.0
2016-05-25 12:25:00,67.18,67.31,67.18,67.31,13795.0,65.3164,65.4428,65.3164,65.4428,13795.0
2016-05-25 12:30:00,67.27,67.41,67.25,67.41,16093.0,65.4039,65.5401,65.3845,65.5401,16093.0
2016-05-25 12:35:00,67.42,67.45,67.36,67.39,12100.0,65.5498,65.5789,65.4914,65.5206,12100.0
2016-05-25 12:40:00,67.4,67.47,67.39,67.44,12961.0,65.5303,65.5984,65.5206,65.5692,12961.0
2016-05-25 12:45:00,67.42,67.43,67.37,67.4,11229.0,65.5498,65.5595,65.5012,65.5303,11229.0
2016-05-25 12:50:00,67.41,67.5,67.39,67.49,10563.0,65.5401,65.6276,65.5206,65.6178,10563.0
2016-05-25 12:55:00,67.48,67.63,67.47,67.62,9882.0,65.6081,65.7539,65.5984,65.7442,9882.0
2016-05-25 13:00:00,67.61,67.72,67.58,67.67,29427.0,65.7345,65.8415,65.7053,65.7928,29427.0
2016-05-25 13:05:00,67.67,67.74,67.61,67.69,17020.0,65.7928,65.8609,65.7345,65.8123,17020.0
2016-05-25 13:10:00,67.71,67.72,67.67,67.7,12695.0,65.8317,65.8415,65.7928,65.822,12695.0
2016-05-25 13:15:00,67.72,67.74,67.64,67.68,7845.0,65.8415,65.8609,65.7637,65.8026,7845.0
2016-05-25 13:20:00,67.68,67.68,67.58,67.64,13305.0,65.8026,65.8026,65.7053,65.7637,13305.0
2016-05-25 13:25:00,67.65,67.72,67.6,67.71,23930.0,65.7734,65.8415,65.7248,65.8317,23930.0
2016-05-25 13:30:00,67.71,67.86,67.71,67.83,38731.0,65.8317,65.9776,65.8317,65.9484,38731.0
2016-05-25 13:35:00,67.81,67.89,67.81,67.89,29296.0,65.929,66.0067,65.929,66.0067,29296.0
2016-05-25 13:40:00,67.89,67.93,67.83,67.9,40782.0,66.0067,66.0456,65.9484,66.0165,40782.0
2016-05-25 13:45:00,67.91,68.06,67.81,68.06,28500.0,66.0262,66.172,65.929,66.172,28500.0
2016-05-25 13:50:00,68.06,68.14,67.99,68.12,32734.0,66.172,66.2498,66.104,66.2304,32734.0
2016-05-25 13:55:00,68.14,68.14,68.04,68.11,16521.0,66.2498,66.2498,66.1526,66.2206,16521.0
2016-05-25 14:00:00,68.11,68.11,67.91,67.91,15809.0,66.2206,66.2206,66.0262,66.0262,15809.0
2016-05-25 14:05:00,67.91,68.01,67.89,67.94,12857.0,66.0262,66.1234,66.0067,66.0553,12857.0
2016-05-25 14:10:00,67.94,68.03,67.83,68.02,18703.0,66.0553,66.1429,65.9484,66.1331,18703.0
2016-05-25 14:15:00,68.01,68.05,67.94,68.01,15689.0,66.1234,66.1623,66.0553,66.1234,15689.0
2016-05-25 14:20:00,68.01,68.16,67.96,68.14,36965.0,66.1234,66.2692,66.0748,66.2498,36965.0
2016-05-25 14:25:00,68.13,68.15,68.0,68.05,10247.0,66.2401,66.2595,66.1137,66.1623,10247.0
2016-05-25 14:30:00,68.05,68.05,67.93,67.97,26468.0,66.1623,66.1623,66.0456,66.0845,26468.0
2016-05-25 14:35:00,67.98,68.01,67.89,68.01,10804.0,66.0942,66.1234,66.0067,66.1234,10804.0
2016-05-25 14:40:00,68.01,68.1,68.01,68.07,10897.0,66.1234,66.2109,66.1234,66.1817,10897.0
2016-05-25 14:45:00,68.04,68.14,67.97,67.98,10546.0,66.1526,66.2498,66.0845,66.0942,10546.0
2016-05-25 14:50:00,67.97,67.99,67.87,67.94,17118.0,66.0845,66.104,65.9873,66.0553,17118.0
2016-05-25 14:55:00,67.9,67.93,67.76,67.77,23791.0,66.0165,66.0456,65.8803,65.8901,23791.0
2016-05-25 15:00:00,67.78,67.82,67.74,67.77,11595.0,65.8998,65.9387,65.8609,65.8901,11595.0
2016-05-25 15:05:00,67.73,67.9,67.69,67.9,9637.0,65.8512,66.0165,65.8123,66.0165,9637.0
2016-05-25 15:10:00,67.91,67.95,67.83,67.93,11000.0,66.0262,66.0651,65.9484,66.0456,11000.0
2016-05-25 15:15:00,67.95,68.08,67.95,68.02,16485.0,66.0651,66.1915,66.0651,66.1331,16485.0
2016-05-25 15:20:00,68.03,68.11,68.03,68.09,20989.0,66.1429,66.2206,66.1429,66.2012,20989.0
2016-05-25 15:25:00,68.09,68.31,68.09,68.31,20080.0,66.2012,66.4151,66.2012,66.4151,20080.0
2016-05-25 15:30:00,68.32,68.32,68.21,68.21,30036.0,66.4248,66.4248,66.3179,66.3179,30036.0
2016-05-25 15:35:00,68.2,68.28,68.19,68.2,23126.0,66.3081,66.3859,66.2984,66.3081,23126.0
2016-05-25 15:40:00,68.21,68.25,68.15,68.2,52673.0,66.3179,66.3567,66.2595,66.3081,52673.0
2016-05-25 15:45:00,68.19,68.2,68.04,68.05,33070.0,66.2984,66.3081,66.1526,66.1623,33070.0
2016-05-25 15:50:00,68.05,68.1,68.02,68.03,58954.0,66.1623,66.2109,66.1331,66.1429,58954.0
2016-05-25 15:55:00,68.02,68.17,68.01,68.07,62513.0,66.1331,66.279,66.1234,66.1817,62513.0
2016-05-26 09:30:00,68.5,69.59,68.29,69.59,50036.0,66.5998,67.6596,66.3956,67.6596,50036.0
2016-05-26 09:35:00,69.59,70.09,68.95,69.42,58014.0,67.6596,68.1457,67.0373,67.4943,58014.0
2016-05-26 09:40:00,69.45,69.59,69.13,69.51,60908.0,67.5235,67.6596,67.2123,67.5818,60908.0
2016-05-26 09:45:00,69.54,69.59,68.85,69.21,33015.0,67.611,67.6596,66.9401,67.2901,33015.0
2016-05-26 09:50:00,69.23,69.24,68.87,69.04,26147.0,67.3096,67.3193,66.9596,67.1248,26147.0
2016-05-26 09:55:00,69.02,69.14,68.66,68.77,19124.0,67.1054,67.2221,66.7554,66.8623,19124.0
2016-05-26 10:00:00,68.8,69.1,68.66,69.03,31114.0,66.8915,67.1832,66.7554,67.1151,31114.0
2016-05-26 10:05:00,69.04,69.14,68.77,68.82,28886.0,67.1248,67.2221,66.8623,66.9109,28886.0
2016-05-26 10:10:00,68.82,69.11,68.76,69.08,48657.0,66.9109,67.1929,66.8526,67.1637,48657.0
2016-05-26 10:15:00,69.11,69.52,69.06,69.52,19365.0,67.1929,67.5915,67.1443,67.5915,19365.0
2016-05-26 10:20:00,69.5,69.52,68.99,69.05,22088.0,67.5721,67.5915,67.0762,67.1346,22088.0
2016-05-26 10:25:00,69.11,69.19,68.99,69.15,26645.0,67.1929,67.2707,67.0762,67.2318,26645.0
2016-05-26 10:30:00,69.17,69.23,68.89,68.91,16217.0,67.2512,67.3096,66.979,66.9984,16217.0
2016-05-26 10:35:00,68.85,69.01,68.78,68.97,20239.0,66.9401,67.0957,66.872,67.0568,20239.0
2016-05-26 10:40:00,68.96,68.99,68.82,68.85,19520.0,67.0471,67.0762,66.9109,66.9401,19520.0
2016-05-26 10:45:00,68.85,68.85,68.56,68.65,32860.0,66.9401,66.9401,66.6582,66.7457,32860.0
2016-05-26 10:50:00,68.65,68.68,68.39,68.51,12520.0,66.7457,66.7748,66.4929,66.6095,12520.0
2016-05-26 10:55:00,68.54,68.66,68.28,68.28,13793.0,66.6387,66.7554,66.3859,66.3859,13793.0
2016-05-26 11:00:00,68.25,68.37,68.2,68.29,20435.0,66.3567,66.4734,66.3081,66.3956,20435.0
2016-05-26 11:05:00,68.29,68.29,67.95,68.01,15034.0,66.3956,66.3956,66.0651,66.1234,15034.0
2016-05-26 11:10:00,68.01,68.22,67.92,68.12,10118.0,66.1234,66.3276,66.0359,66.2304,10118.0
2016-05-26 11:15:00,68.08,68.25,68.03,68.11,13915.0,66.1915,66.3567,66.1429,66.2206,13915.0
2016-05-26 11:20:00,68.09,68.49,68.06,68.47,18606.0,66.2012,66.5901,66.172,66.5706,18606.0
2016-05-26 11:25:00,68.46,68.61,68.36,68.61,22121.0,66.5609,66.7068,66.4637,66.7068,22121.0
2016-05-26 11:30:00,68.64,68.64,68.29,68.4,16186.0,66.7359,66.7359,66.3956,66.5026,16186.0
2016-05-26 11:35:00,68.4,68.42,68.28,68.37,18428.0,66.5026,66.522,66.3859,66.4734,18428.0
2016-05-26 11:40:00,68.37,68.39,68.24,68.39,16300.0,66.4734,66.4929,66.347,66.4929,16300.0
2016-05-26 11:45:00,68.34,68.4,68.28,68.28,6422.0,66.4443,66.5026,66.3859,66.3859,6422.0
2016-05-26 11:50:00,68.3,68.44,68.24,68.36,18517.0,66.4054,66.5415,66.347,66.4637,18517.0
2016-05-26 11:55:00,68.32,68.38,68.26,68.33,5561.0,66.4248,66.4831,66.3665,66.4345,5561.0
2016-05-26 12:00:00,68.34,68.46,68.33,68.34,9629.0,66.4443,66.5609,66.4345,66.4443,9629.0
2016-05-26 12:05:00,68.39,68.46,68.26,68.31,9942.0,66.4929,66.5609,66.3665,66.4151,9942.0
2016-05-26 12:10:00,68.31,68.33,68.18,68.31,8467.0,66.4151,66.4345,66.2887,66.4151,8467.0
2016-05-26 12:15:00,68.25,68.25,68.01,68.01,8092.0,66.3567,66.3567,66.1234,66.1234,8092.0
2016-05-26 12:20:00,68.04,68.16,68.04,68.15,9050.0,66.1526,66.2692,66.1526,66.2595,9050.0
2016-05-26 12:25:00,68.16,68.29,68.12,68.24,14512.0,66.2692,66.3956,66.2304,66.347,14512.0
2016-05-26 12:30:00,68.25,68.32,68.25,68.28,4645.0,66.3567,66.4248,66.3567,66.3859,4645.0
2016-05-26 12:35:00,68.27,68.31,68.25,68.28,4800.0,66.3762,66.4151,66.3567,66.3859,4800.0
2016-05-26 12:40:00,68.27,68.27,68.06,68.11,5566.0,66.3762,66.3762,66.172,66.2206,5566.0
2016-05-26 12:45:00,68.1,68.14,68.01,68.13,7712.0,66.2109,66.2498,66.1234,66.2401,7712.0
2016-05-26 12:50:00,68.14,68.15,68.05,68.06,3800.0,66.2498,66.2595,66.1623,66.172,3800.0
2016-05-26 12:55:00,68.03,68.14,67.92,67.97,20618.0,66.1429,66.2498,66.0359,66.0845,20618.0
2016-05-26 13:00:00,67.98,68.08,67.98,68.06,7700.0,66.0942,66.1915,66.0942,66.172,7700.0
2016-05-26 13:05:00,68.08,68.08,67.98,67.99,19081.0,66.1915,66.1915,66.0942,66.104,19081.0
2016-05-26 13:10:00,67.98,68.0,67.91,67.97,7645.0,66.0942,66.1137,66.0262,66.0845,7645.0
2016-05-26 13:15:00,67.97,68.06,67.94,67.94,8962.0,66.0845,66.172,66.0553,66.0553,8962.0
2016-05-26 13:20:00,67.93,67.94,67.77,67.78,6432.0,66.0456,66.0553,65.8901,65.8998,6432.0
2016-05-26 13:25:00,67.79,67.79,67.65,67.74,19251.0,65.9095,65.9095,65.7734,65.8609,19251.0
2016-05-26 13:30:00,67.73,67.82,67.7,67.81,11437.0,65.8512,65.9387,65.822,65.929,11437.0
2016-05-26 13:35:00,67.84,67.94,67.84,67.88,6590.0,65.9581,66.0553,65.9581,65.997,6590.0
2016-05-26 13:40:00,67.91,67.91,67.76,67.76,5900.0,66.0262,66.0262,65.8803,65.8803,5900.0
2016-05-26 13:45:00,67.74,67.89,67.74,67.89,7155.0,65.8609,66.0067,65.8609,66.0067,7155.0
2016-05-26 13:50:00,67.87,67.94,67.83,67.89,6212.0,65.9873,66.0553,65.9484,66.0067,6212.0
2016-05-26 13:55:00,67.9,67.98,67.89,67.94,6039.0,66.0165,66.0942,66.0067,66.0553,6039.0
2016-05-26 14:00:00,67.94,67.96,67.9,67.94,5509.0,66.0553,66.0748,66.0165,66.0553,5509.0
2016-05-26 14:05:00,67.92,68.0,67.91,67.91,8875.0,66.0359,66.1137,66.0262,66.0262,8875.0
2016-05-26 14:10:00,67.93,68.01,67.87,68.01,8245.0,66.0456,66.1234,65.9873,66.1234,8245.0
2016-05-26 14:15:00,68.04,68.13,68.03,68.05,6300.0,66.1526,66.2401,66.1429,66.1623,6300.0
2016-05-26 14:20:00,68.05,68.09,68.02,68.03,10348.0,66.1623,66.2012,66.1331,66.1429,10348.0
2016-05-26 14:25:00,68.03,68.03,67.91,67.98,9036.0,66.1429,66.1429,66.0262,66.0942,9036.0
2016-05-26 14:30:00,67.99,68.04,67.93,68.04,8823.0,66.104,66.1526,66.0456,66.1526,8823.0
2016-05-26 14:35:00,68.03,68.08,68.0,68.08,8400.0,66.1429,66.1915,66.1137,66.1915,8400.0
2016-05-26 14:40:00,68.09,68.09,67.95,67.98,5547.0,66.2012,66.2012,66.0651,66.0942,5547.0
2016-05-26 14:45:00,67.99,68.03,67.95,67.98,6000.0,66.104,66.1429,66.0651,66.0942,6000.0
2016-05-26 14:50:00,67.97,67.99,67.92,67.97,8179.0,66.0845,66.104,66.0359,66.0845,8179.0
2016-05-26 14:55:00,67.96,68.03,67.95,68.03,7714.0,66.0748,66.1429,66.0651,66.1429,7714.0
2016-05-26 15:00:00,67.99,67.99,67.9,67.91,5654.0,66.104,66.104,66.0165,66.0262,5654.0
2016-05-26 15:05:00,67.91,68.07,67.91,68.03,12041.0,66.0262,66.1817,66.0262,66.1429,12041.0
2016-05-26 15:10:00,68.03,68.03,67.93,67.94,8354.0,66.1429,66.1429,66.0456,66.0553,8354.0
2016-05-26 15:15:00,67.94,68.06,67.91,68.04,11541.0,66.0553,66.172,66.0262,66.1526,11541.0
2016-05-26 15:20:00,68.05,68.11,68.05,68.06,8691.0,66.1623,66.2206,66.1623,66.172,8691.0
2016-05-26 15:25:00,68.06,68.16,68.06,68.14,24561.0,66.172,66.2692,66.172,66.2498,24561.0
2016-05-26 15:30:00,68.16,68.16,68.08,68.15,22289.0,66.2692,66.2692,66.1915,66.2595,22289.0
2016-05-26 15:35:00,68.16,68.16,68.1,68.12,19665.0,66.2692,66.2692,66.2109,66.2304,19665.0
2016-05-26 15:40:00,68.14,68.25,68.13,68.17,29802.0,66.2498,66.3567,66.2401,66.279,29802.0
2016-05-26 15:45:00,68.17,68.22,68.12,68.16,30897.0,66.279,66.3276,66.2304,66.2692,30897.0
2016-05-26 15:50:00,68.16,68.18,68.11,68.16,31274.0,66.2692,66.2887,66.2206,66.2692,31274.0
2016-05-26 15:55:00,68.16,68.22,68.12,68.2,94526.0,66.2692,66.3276,66.2304,66.3081,94526.0
2016-05-27 09:30:00,68.15,68.39,67.64,68.23,15452.0,66.2595,66.4929,65.7637,66.3373,15452.0
2016-05-27 09:35:00,68.39,68.45,67.93,68.2,4782.0,66.4929,66.5512,66.0456,66.3081,4782.0
2016-05-27 09:40:00,68.19,68.21,67.84,67.97,11788.0,66.2984,66.3179,65.9581,66.0845,11788.0
2016-05-27 09:45:00,67.93,68.34,67.88,68.07,5900.0,66.0456,66.4443,65.997,66.1817,5900.0
2016-05-27 09:50:00,68.08,68.25,67.84,67.96,5311.0,66.1915,66.3567,65.9581,66.0748,5311.0
2016-05-27 09:55:00,68.05,68.06,67.82,67.89,5011.0,66.1623,66.172,65.9387,66.0067,5011.0
2016-05-27 10:00:00,67.84,68.26,67.84,68.06,9950.0,65.9581,66.3665,65.9581,66.172,9950.0
2016-05-27 10:05:00,68.07,68.08,67.73,67.88,4344.0,66.1817,66.1915,65.8512,65.997,4344.0
2016-05-27 10:10:00,67.96,68.27,67.96,68.27,8600.0,66.0748,66.3762,66.0748,66.3762,8600.0
2016-05-27 10:15:00,68.32,68.37,68.2,68.25,8792.0,66.4248,66.4734,66.3081,66.3567,8792.0
2016-05-27 10:20:00,68.28,68.58,68.18,68.3,9786.0,66.3859,66.6776,66.2887,66.4054,9786.0
2016-05-27 10:25:00,68.35,68.4,68.08,68.11,12501.0,66.454,66.5026,66.1915,66.2206,12501.0
2016-05-27 10:30:00,68.19,68.35,68.19,68.29,11400.0,66.2984,66.454,66.2984,66.3956,11400.0
2016-05-27 10:35:00,68.28,68.32,68.09,68.09,11126.0,66.3859,66.4248,66.2012,66.2012,11126.0
2016-05-27 10:40:00,68.06,68.18,67.98,68.1,10850.0,66.172,66.2887,66.0942,66.2109,10850.0
2016-05-27 10:45:00,68.09,68.15,68.06,68.06,3800.0,66.2012,66.2595,66.172,66.172,3800.0
2016-05-27 10:50:00,68.09,68.14,67.98,68.03,6531.0,66.2012,66.2498,66.0942,66.1429,6531.0
2016-05-27 10:55:00,68.03,68.13,67.97,68.06,14513.0,66.1429,66.2401,66.0845,66.172,14513.0
2016-05-27 11:00:00,68.06,68.1,67.94,68.0,11800.0,66.172,66.2109,66.0553,66.1137,11800.0
2016-05-27 11:05:00,67.98,67.98,67.71,67.74,14399.0,66.0942,66.0942,65.8317,65.8609,14399.0
2016-05-27 11:10:00,67.72,67.78,67.57,67.74,8025.0,65.8415,65.8998,65.6956,65.8609,8025.0
2016-05-27 11:15:00,67.75,67.76,67.58,67.67,5740.0,65.8706,65.8803,65.7053,65.7928,5740.0
2016-05-27 11:20:00,67.65,67.86,67.64,67.74,5041.0,65.7734,65.9776,65.7637,65.8609,5041.0
2016-05-27 11:25:00,67.76,67.93,67.74,67.86,7300.0,65.8803,66.0456,65.8609,65.9776,7300.0
2016-05-27 11:30:00,67.9,67.95,67.81,67.81,10573.0,66.0165,66.0651,65.929,65.929,10573.0
2016-05-27 11:35:00,67.83,67.88,67.77,67.83,8619.0,65.9484,65.997,65.8901,65.9484,8619.0
2016-05-27 11:40:00,67.85,67.92,67.8,67.85,12954.0,65.9678,66.0359,65.9192,65.9678,12954.0
2016-05-27 11:45:00,67.84,67.87,67.77,67.82,3700.0,65.9581,65.9873,65.8901,65.9387,3700.0
2016-05-27 11:50:00,67.81,67.87,67.7,67.85,7400.0,65.929,65.9873,65.822,65.9678,7400.0
2016-05-27 11:55:00,67.85,67.97,67.85,67.94,6002.0,65.9678,66.0845,65.9678,66.0553,6002.0
2016-05-27 12:00:00,67.97,68.01,67.89,67.93,7727.0,66.0845,66.1234,66.0067,66.0456,7727.0
2016-05-27 12:05:00,67.92,68.03,67.88,67.95,5400.0,66.0359,66.1429,65.997,66.0651,5400.0
2016-05-27 12:10:00,67.95,68.05,67.89,67.92,10025.0,66.0651,66.1623,66.0067,66.0359,10025.0
2016-05-27 12:15:00,67.89,67.91,67.82,67.83,6450.0,66.0067,66.0262,65.9387,65.9484,6450.0
2016-05-27 12:20:00,67.84,67.97,67.83,67.97,4064.0,65.9581,66.0845,65.9484,66.0845,4064.0
2016-05-27 12:25:00,67.99,68.03,67.92,68.0,10840.0,66.104,66.1429,66.0359,66.1137,10840.0
2016-05-27 12:30:00,68.02,68.02,67.95,67.98,3969.0,66.1331,66.1331,66.0651,66.0942,3969.0
2016-05-27 12:35:00,67.97,68.07,67.96,68.01,9242.0,66.0845,66.1817,66.0748,66.1234,9242.0
2016-05-27 12:40:00,68.02,68.04,67.95,67.96,10134.0,66.1331,66.1526,66.0651,66.0748,10134.0
2016-05-27 12:45:00,67.96,68.04,67.96,68.0,4436.0,66.0748,66.1526,66.0748,66.1137,4436.0
2016-05-27 12:50:00,67.97,68.04,67.96,68.0,7110.0,66.0845,66.1526,66.0748,66.1137,7110.0
2016-05-27 12:55:00,67.99,68.05,67.96,68.01,9165.0,66.104,66.1623,66.0748,66.1234,9165.0
2016-05-27 13:00:00,67.99,68.05,67.98,68.02,9172.0,66.104,66.1623,66.0942,66.1331,9172.0
2016-05-27 13:05:00,68.01,68.03,67.99,68.01,5600.0,66.1234,66.1429,66.104,66.1234,5600.0
2016-05-27 13:10:00,68.02,68.03,67.97,67.98,18671.0,66.1331,66.1429,66.0845,66.0942,18671.0
2016-05-27 13:15:00,67.98,68.03,67.97,68.0,16530.0,66.0942,66.1429,66.0845,66.1137,16530.0
2016-05-27 13:20:00,67.98,68.08,67.98,68.03,20595.0,66.0942,66.1915,66.0942,66.1429,20595.0
2016-05-27 13:25:00,68.05,68.11,68.04,68.09,9155.0,66.1623,66.2206,66.1526,66.2012,9155.0
2016-05-27 13:30:00,68.1,68.26,68.1,68.22,8838.0,66.2109,66.3665,66.2109,66.3276,8838.0
2016-05-27 13:35:00,68.22,68.23,68.07,68.07,11380.0,66.3276,66.3373,66.1817,66.1817,11380.0
2016-05-27 13:40:00,68.05,68.2,68.03,68.19,10074.0,66.1623,66.3081,66.1429,66.2984,10074.0
2016-05-27 13:45:00,68.2,68.23,68.16,68.16,5001.0,66.3081,66.3373,66.2692,66.2692,5001.0
2016-05-27 13:50:00,68.19,68.2,68.14,68.16,8296.0,66.2984,66.3081,66.2498,66.2692,8296.0
2016-05-27 13:55:00,68.17,68.2,68.15,68.16,7510.0,66.279,66.3081,66.2595,66.2692,7510.0
2016-05-27 14:00:00,68.14,68.21,68.13,68.21,8314.0,66.2498,66.3179,66.2401,66.3179,8314.0
2016-05-27 14:05:00,68.21,68.26,68.18,68.2,6627.0,66.3179,66.3665,66.2887,66.3081,6627.0
2016-05-27 14:10:00,68.17,68.3,68.17,68.27,5129.0,66.279,66.4054,66.279,66.3762,5129.0
2016-05-27 14:15:00,68.26,68.29,68.15,68.17,6800.0,66.3665,66.3956,66.2595,66.279,6800.0
2016-05-27 14:20:00,68.19,68.37,68.18,68.35,5265.0,66.2984,66.4734,66.2887,66.454,5265.0
2016-05-27 14:25:00,68.39,68.44,68.31,68.31,6047.0,66.4929,66.5415,66.4151,66.4151,6047.0
2016-05-27 14:30:00,68.31,68.32,68.26,68.26,7352.0,66.4151,66.4248,66.3665,66.3665,7352.0
2016-05-27 14:35:00,68.28,68.3,68.24,68.28,7910.0,66.3859,66.4054,66.347,66.3859,7910.0
2016-05-27 14:40:00,68.26,68.36,68.24,68.36,5400.0,66.3665,66.4637,66.347,66.4637,5400.0
2016-05-27 14:45:00,68.35,68.38,68.27,68.38,8000.0,66.454,66.4831,66.3762,66.4831,8000.0
2016-05-27 14:50:00,68.37,68.37,68.29,68.3,4333.0,66.4734,66.4734,66.3956,66.4054,4333.0
2016-05-27 14:55:00,68.3,68.31,68.27,68.27,6601.0,66.4054,66.4151,66.3762,66.3762,6601.0
2016-05-27 15:00:00,68.27,68.3,68.24,68.25,6400.0,66.3762,66.4054,66.347,66.3567,6400.0
2016-05-27 15:05:00,68.27,68.42,68.25,68.36,6200.0,66.3762,66.522,66.3567,66.4637,6200.0
2016-05-27 15:10:00,68.36,68.36,68.3,68.31,8687.0,66.4637,66.4637,66.4054,66.4151,8687.0
2016-05-27 15:15:00,68.3,68.33,68.25,68.31,7201.0,66.4054,66.4345,66.3567,66.4151,7201.0
2016-05-27 15:20:00,68.33,68.35,68.29,68.32,7392.0,66.4345,66.454,66.3956,66.4248,7392.0
2016-05-27 15:25:00,68.32,68.34,68.27,68.31,13415.0,66.4248,66.4443,66.3762,66.4151,13415.0
2016-05-27 15:30:00,68.32,68.46,68.3,68.37,29307.0,66.4248,66.5609,66.4054,66.4734,29307.0
2016-05-27 15:35:00,68.36,68.44,68.35,68.37,23292.0,66.4637,66.5415,66.454,66.4734,23292.0
2016-05-27 15:40:00,68.38,68.5,68.38,68.42,16866.0,66.4831,66.5998,66.4831,66.522,16866.0
2016-05-27 15:45:00,68.41,68.44,68.38,68.4,23026.0,66.5123,66.5415,66.4831,66.5026,23026.0
2016-05-27 15:50:00,68.41,68.44,68.39,68.41,23180.0,66.5123,66.5415,66.4929,66.5123,23180.0
2016-05-27 15:55:00,68.41,68.43,68.36,68.39,62717.0,66.5123,66.5318,66.4637,66.4929,62717.0
2016-05-31 09:30:00,68.42,68.56,68.16,68.51,23960.0,66.522,66.6582,66.2692,66.6095,23960.0
2016-05-31 09:35:00,68.5,68.68,68.41,68.61,9722.0,66.5998,66.7748,66.5123,66.7068,9722.0
2016-05-31 09:40:00,68.65,68.82,68.5,68.5,26005.0,66.7457,66.9109,66.5998,66.5998,26005.0
2016-05-31 09:45:00,68.5,69.3,68.46,69.25,11619.0,66.5998,67.3776,66.5609,67.329,11619.0
2016-05-31 09:50:00,69.26,69.43,69.18,69.27,7199.0,67.3387,67.504,67.261,67.3485,7199.0
2016-05-31 09:55:00,69.25,69.27,68.89,69.11,30676.0,67.329,67.3485,66.979,67.1929,30676.0
2016-05-31 10:00:00,69.15,69.5,68.99,69.37,7523.0,67.2318,67.5721,67.0762,67.4457,7523.0
2016-05-31 10:05:00,69.36,69.48,69.28,69.42,12374.0,67.436,67.5526,67.3582,67.4943,12374.0
2016-05-31 10:10:00,69.48,69.59,69.41,69.54,18666.0,67.5526,67.6596,67.4846,67.611,18666.0
2016-05-31 10:15:00,69.53,69.63,69.52,69.58,6593.0,67.6012,67.6985,67.5915,67.6499,6593.0
2016-05-31 10:20:00,69.66,69.75,69.46,69.54,13534.0,67.7276,67.8151,67.5332,67.611,13534.0
2016-05-31 10:25:00,69.57,69.69,69.53,69.69,5050.0,67.6401,67.7568,67.6012,67.7568,5050.0
2016-05-31 10:30:00,69.7,69.74,69.64,69.68,9081.0,67.7665,67.8054,67.7082,67.7471,9081.0
2016-05-31 10:35:00,69.67,69.75,69.61,69.64,15631.0,67.7374,67.8151,67.679,67.7082,15631.0
2016-05-31 10:40:00,69.59,69.72,69.51,69.67,11720.0,67.6596,67.786,67.5818,67.7374,11720.0
2016-05-31 10:45:00,69.7,69.7,69.57,69.67,16773.0,67.7665,67.7665,67.6401,67.7374,16773.0
2016-05-31 10:50:00,69.68,69.73,69.62,69.68,13594.0,67.7471,67.7957,67.6887,67.7471,13594.0
2016-05-31 10:55:00,69.7,69.77,69.65,69.76,4840.0,67.7665,67.8346,67.7179,67.8249,4840.0
2016-05-31 11:00:00,69.74,69.74,69.44,69.44,15338.0,67.8054,67.8054,67.5137,67.5137,15338.0
2016-05-31 11:05:00,69.49,69.72,69.48,69.65,5848.0,67.5624,67.786,67.5526,67.7179,5848.0
2016-05-31 11:10:00,69.63,69.66,69.44,69.59,14506.0,67.6985,67.7276,67.5137,67.6596,14506.0
2016-05-31 11:15:00,69.61,69.73,69.57,69.72,5868.0,67.679,67.7957,67.6401,67.786,5868.0
2016-05-31 11:20:00,69.7,69.71,69.57,69.65,4454.0,67.7665,67.7762,67.6401,67.7179,4454.0
2016-05-31 11:25:00,69.65,69.7,69.55,69.57,6254.0,67.7179,67.7665,67.6207,67.6401,6254.0
2016-05-31 11:30:00,69.55,69.57,69.3,69.38,24000.0,67.6207,67.6401,67.3776,67.4554,24000.0
2016-05-31 11:35:00,69.36,69.54,69.35,69.48,11624.0,67.436,67.611,67.4262,67.5526,11624.0
2016-05-31 11:40:00,69.48,69.59,69.47,69.59,2408.0,67.5526,67.6596,67.5429,67.6596,2408.0
2016-05-31 11:45:00,69.56,69.56,69.43,69.48,7703.0,67.6304,67.6304,67.504,67.5526,7703.0
2016-05-31 11:50:00,69.47,69.63,69.44,69.59,3604.0,67.5429,67.6985,67.5137,67.6596,3604.0
2016-05-31 11:55:00,69.62,69.64,69.47,69.47,2659.0,67.6887,67.7082,67.5429,67.5429,2659.0
2016-05-31 12:00:00,69.5,69.53,69.43,69.47,5400.0,67.5721,67.6012,67.504,67.5429,5400.0
2016-05-31 12:05:00,69.49,69.49,69.33,69.39,10088.0,67.5624,67.5624,67.4068,67.4651,10088.0
2016-05-31 12:10:00,69.38,69.53,69.37,69.53,7684.0,67.4554,67.6012,67.4457,67.6012,7684.0
2016-05-31 12:15:00,69.5,69.57,69.47,69.52,2991.0,67.5721,67.6401,67.5429,67.5915,2991.0
2016-05-31 12:20:00,69.49,69.54,69.44,69.51,4100.0,67.5624,67.611,67.5137,67.5818,4100.0
2016-05-31 12:25:00,69.55,69.66,69.55,69.66,3196.0,67.6207,67.7276,67.6207,67.7276,3196.0
2016-05-31 12:30:00,69.68,69.69,69.59,69.59,3550.0,67.7471,67.7568,67.6596,67.6596,3550.0
2016-05-31 12:35:00,69.57,69.59,69.5,69.53,2800.0,67.6401,67.6596,67.5721,67.6012,2800.0
2016-05-31 12:40:00,69.51,69.56,69.51,69.55,4600.0,67.5818,67.6304,67.5818,67.6207,4600.0
2016-05-31 12:45:00,69.54,69.56,69.49,69.55,4648.0,67.611,67.6304,67.5624,67.6207,4648.0
2016-05-31 12:50:00,69.55,69.67,69.55,69.61,5102.0,67.6207,67.7374,67.6207,67.679,5102.0
2016-05-31 12:55:00,69.58,69.59,69.5,69.56,5000.0,67.6499,67.6596,67.5721,67.6304,5000.0
2016-05-31 13:00:00,69.55,69.57,69.49,69.5,6550.0,67.6207,67.6401,67.5624,67.5721,6550.0
2016-05-31 13:05:00,69.51,69.54,69.45,69.52,3344.0,67.5818,67.611,67.5235,67.5915,3344.0
2016-05-31 13:10:00,69.53,69.57,69.48,69.56,3500.0,67.6012,67.6401,67.5526,67.6304,3500.0
2016-05-31 13:15:00,69.57,69.64,69.56,69.58,4604.0,67.6401,67.7082,67.6304,67.6499,4604.0
2016-05-31 13:20:00,69.6,69.73,69.6,69.68,5100.0,67.6693,67.7957,67.6693,67.7471,5100.0
2016-05-31 13:25:00,69.68,69.7,69.59,69.61,5912.0,67.7471,67.7665,67.6596,67.679,5912.0
2016-05-31 13:30:00,69.6,69.64,69.57,69.63,7675.0,67.6693,67.7082,67.6401,67.6985,7675.0
2016-05-31 13:35:00,69.61,69.73,69.58,69.67,6480.0,67.679,67.7957,67.6499,67.7374,6480.0
2016-05-31 13:40:00,69.64,69.72,69.6,69.65,8712.0,67.7082,67.786,67.6693,67.7179,8712.0
2016-05-31 13:45:00,69.66,69.79,69.66,69.68,5689.0,67.7276,67.854,67.7276,67.7471,5689.0
2016-05-31 13:50:00,69.66,69.69,69.63,69.63,6150.0,67.7276,67.7568,67.6985,67.6985,6150.0
2016-05-31 13:55:00,69.63,69.65,69.54,69.62,8100.0,67.6985,67.7179,67.611,67.6887,8100.0
2016-05-31 14:00:00,69.64,69.64,69.46,69.49,25078.0,67.7082,67.7082,67.5332,67.5624,25078.0
2016-05-31 14:05:00,69.45,69.47,69.29,69.29,10526.0,67.5235,67.5429,67.3679,67.3679,10526.0
2016-05-31 14:10:00,69.31,69.31,69.18,69.21,7863.0,67.3873,67.3873,67.261,67.2901,7863.0
2016-05-31 14:15:00,69.17,69.2,69.08,69.12,9682.0,67.2512,67.2804,67.1637,67.2026,9682.0
2016-05-31 14:20:00,69.08,69.13,68.98,69.01,17870.0,67.1637,67.2123,67.0665,67.0957,17870.0
2016-05-31 14:25:00,69.04,69.08,68.92,69.05,16220.0,67.1248,67.1637,67.0082,67.1346,16220.0
2016-05-31 14:30:00,69.04,69.15,69.03,69.13,12188.0,67.1248,67.2318,67.1151,67.2123,12188.0
2016-05-31 14:35:00,69.11,69.11,68.99,69.03,2700.0,67.1929,67.1929,67.0762,67.1151,2700.0
2016-05-31 14:40:00,68.95,68.97,68.88,68.88,2921.0,67.0373,67.0568,66.9693,66.9693,2921.0
2016-05-31 14:45:00,68.85,68.96,68.77,68.94,7277.0,66.9401,67.0471,66.8623,67.0276,7277.0
2016-05-31 14:50:00,68.94,69.07,68.94,69.04,9253.0,67.0276,67.154,67.0276,67.1248,9253.0
2016-05-31 14:55:00,69.05,69.14,68.99,69.04,15243.0,67.1346,67.2221,67.0762,67.1248,15243.0
2016-05-31 15:00:00,69.05,69.1,68.97,69.09,17752.0,67.1346,67.1832,67.0568,67.1734,17752.0
2016-05-31 15:05:00,69.08,69.21,69.06,69.2,11107.0,67.1637,67.2901,67.1443,67.2804,11107.0
2016-05-31 15:10:00,69.22,69.37,69.21,69.37,18579.0,67.2998,67.4457,67.2901,67.4457,18579.0
2016-05-31 15:15:00,69.36,69.43,69.31,69.4,18120.0,67.436,67.504,67.3873,67.4748,18120.0
2016-05-31 15:20:00,69.4,69.44,69.29,69.29,11600.0,67.4748,67.5137,67.3679,67.3679,11600.0
2016-05-31 15:25:00,69.28,69.47,69.28,69.47,13814.0,67.3582,67.5429,67.3582,67.5429,13814.0
2016-05-31 15:30:00,69.46,69.57,69.45,69.53,20784.0,67.5332,67.6401,67.5235,67.6012,20784.0
2016-05-31 15:35:00,69.53,69.58,69.5,69.5,25829.0,67.6012,67.6499,67.5721,67.5721,25829.0
2016-05-31 15:40:00,69.5,69.64,69.49,69.61,26296.0,67.5721,67.7082,67.5624,67.679,26296.0
2016-05-31 15:45:00,69.62,69.76,69.62,69.66,47853.0,67.6887,67.8249,67.6887,67.7276,47853.0
2016-05-31 15:50:00,69.67,69.76,69.65,69.75,28046.0,67.7374,67.8249,67.7179,67.8151,28046.0
2016-05-31 15:55:00,69.76,69.78,69.66,69.66,78739.0,67.8249,67.8443,67.7276,67.7276,78739.0
2016-06-01 09:30:00,68.89,69.04,67.86,68.53,81323.0,66.979,67.1248,65.9776,66.629,81323.0
2016-06-01 09:35:00,68.15,68.37,67.83,68.27,31495.0,66.2595,66.4734,65.9484,66.3762,31495.0
2016-06-01 09:40:00,68.22,68.22,67.7,68.05,24068.0,66.3276,66.3276,65.822,66.1623,24068.0
2016-06-01 09:45:00,67.98,67.99,67.69,67.8,25532.0,66.0942,66.104,65.8123,65.9192,25532.0
2016-06-01 09:50:00,67.82,68.12,67.71,67.99,44626.0,65.9387,66.2304,65.8317,66.104,44626.0
2016-06-01 09:55:00,67.9,67.96,67.69,67.89,31394.0,66.0165,66.0748,65.8123,66.0067,31394.0
2016-06-01 10:00:00,67.88,68.24,67.86,68.11,36146.0,65.997,66.347,65.9776,66.2206,36146.0
2016-06-01 10:05:00,68.12,68.38,68.01,68.21,33199.0,66.2304,66.4831,66.1234,66.3179,33199.0
2016-06-01 10:10:00,68.21,68.38,68.21,68.31,27269.0,66.3179,66.4831,66.3179,66.4151,27269.0
2016-06-01 10:15:00,68.33,68.38,67.95,68.0,18781.0,66.4345,66.4831,66.0651,66.1137,18781.0
2016-06-01 10:20:00,68.0,68.2,67.97,68.12,18519.0,66.1137,66.3081,66.0845,66.2304,18519.0
2016-06-01 10:25:00,68.16,68.22,68.06,68.11,8100.0,66.2692,66.3276,66.172,66.2206,8100.0
2016-06-01 10:30:00,68.13,68.21,67.96,68.19,22421.0,66.2401,66.3179,66.0748,66.2984,22421.0
2016-06-01 10:35:00,68.18,68.33,68.12,68.25,14948.0,66.2887,66.4345,66.2304,66.3567,14948.0
2016-06-01 10:40:00,68.2,68.2,68.01,68.04,29896.0,66.3081,66.3081,66.1234,66.1526,29896.0
2016-06-01 10:45:00,68.02,68.15,67.96,68.0,20402.0,66.1331,66.2595,66.0748,66.1137,20402.0
2016-06-01 10:50:00,67.98,68.24,67.97,68.07,17143.0,66.0942,66.347,66.0845,66.1817,17143.0
2016-06-01 10:55:00,68.08,68.13,68.0,68.08,15340.0,66.1915,66.2401,66.1137,66.1915,15340.0
2016-06-01 11:00:00,68.09,68.35,68.07,68.25,17378.0,66.2012,66.454,66.1817,66.3567,17378.0
2016-06-01 11:05:00,68.25,68.34,68.19,68.25,8000.0,66.3567,66.4443,66.2984,66.3567,8000.0
2016-06-01 11:10:00,68.25,68.42,68.16,68.39,20506.0,66.3567,66.522,66.2692,66.4929,20506.0
2016-06-01 11:15:00,68.37,68.64,68.37,68.55,48000.0,66.4734,66.7359,66.4734,66.6484,48000.0
2016-06-01 11:20:00,68.64,68.82,68.57,68.58,40212.0,66.7359,66.9109,66.6679,66.6776,40212.0
2016-06-01 11:25:00,68.57,68.69,68.56,68.56,12249.0,66.6679,66.7845,66.6582,66.6582,12249.0
2016-06-01 11:30:00,68.55,68.6,68.41,68.45,19561.0,66.6484,66.697,66.5123,66.5512,19561.0
2016-06-01 11:35:00,68.48,68.57,68.44,68.48,25057.0,66.5804,66.6679,66.5415,66.5804,25057.0
2016-06-01 11:40:00,68.47,68.47,68.34,68.45,8400.0,66.5706,66.5706,66.4443,66.5512,8400.0
2016-06-01 11:45:00,68.42,68.44,68.28,68.36,9330.0,66.522,66.5415,66.3859,66.4637,9330.0
2016-06-01 11:50:00,68.36,68.48,68.31,68.34,8550.0,66.4637,66.5804,66.4151,66.4443,8550.0
2016-06-01 11:55:00,68.32,68.4,68.26,68.37,9592.0,66.4248,66.5026,66.3665,66.4734,9592.0
2016-06-01 12:00:00,68.37,68.42,68.26,68.28,7908.0,66.4734,66.522,66.3665,66.3859,7908.0
2016-06-01 12:05:00,68.3,68.65,68.3,68.55,39404.0,66.4054,66.7457,66.4054,66.6484,39404.0
2016-06-01 12:10:00,68.6,68.67,68.55,68.66,26214.0,66.697,66.7651,66.6484,66.7554,26214.0
2016-06-01 12:15:00,68.67,68.69,68.57,68.61,10945.0,66.7651,66.7845,66.6679,66.7068,10945.0
2016-06-01 12:20:00,68.59,68.68,68.59,68.67,22128.0,66.6873,66.7748,66.6873,66.7651,22128.0
2016-06-01 12:25:00,68.67,68.68,68.56,68.64,12002.0,66.7651,66.7748,66.6582,66.7359,12002.0
2016-06-01 12:30:00,68.65,68.65,68.57,68.59,5800.0,66.7457,66.7457,66.6679,66.6873,5800.0
2016-06-01 12:35:00,68.59,68.66,68.57,68.58,22931.0,66.6873,66.7554,66.6679,66.6776,22931.0
2016-06-01 12:40:00,68.58,68.65,68.54,68.62,8204.0,66.6776,66.7457,66.6387,66.7165,8204.0
2016-06-01 12:45:00,68.62,68.69,68.59,68.63,41900.0,66.7165,66.7845,66.6873,66.7262,41900.0
2016-06-01 12:50:00,68.59,68.67,68.59,68.65,7549.0,66.6873,66.7651,66.6873,66.7457,7549.0
2016-06-01 12:55:00,68.64,68.75,68.64,68.74,13914.0,66.7359,66.8429,66.7359,66.8332,13914.0
2016-06-01 13:00:00,68.77,68.86,68.73,68.77,9533.0,66.8623,66.9498,66.8234,66.8623,9533.0
2016-06-01 13:05:00,68.75,68.91,68.69,68.7,6000.0,66.8429,66.9984,66.7845,66.7943,6000.0
2016-06-01 13:10:00,68.7,68.74,68.64,68.64,7648.0,66.7943,66.8332,66.7359,66.7359,7648.0
2016-06-01 13:15:00,68.64,68.84,68.6,68.82,9200.0,66.7359,66.9304,66.697,66.9109,9200.0
2016-06-01 13:20:00,68.81,68.91,68.78,68.88,8623.0,66.9012,66.9984,66.872,66.9693,8623.0
2016-06-01 13:25:00,68.87,68.93,68.86,68.89,11076.0,66.9596,67.0179,66.9498,66.979,11076.0
2016-06-01 13:30:00,68.89,69.01,68.89,68.97,24770.0,66.979,67.0957,66.979,67.0568,24770.0
2016-06-01 13:35:00,68.98,68.98,68.76,68.76,26248.0,67.0665,67.0665,66.8526,66.8526,26248.0
2016-06-01 13:40:00,68.76,68.85,68.7,68.8,13000.0,66.8526,66.9401,66.7943,66.8915,13000.0
2016-06-01 13:45:00,68.78,68.81,68.7,68.77,12547.0,66.872,66.9012,66.7943,66.8623,12547.0
2016-06-01 13:50:00,68.78,68.9,68.77,68.9,14100.0,66.872,66.9887,66.8623,66.9887,14100.0
2016-06-01 13:55:00,68.91,69.05,68.85,68.85,21315.0,66.9984,67.1346,66.9401,66.9401,21315.0
2016-06-01 14:00:00,68.84,68.84,68.63,68.75,15746.0,66.9304,66.9304,66.7262,66.8429,15746.0
2016-06-01 14:05:00,68.75,68.76,68.67,68.72,20029.0,66.8429,66.8526,66.7651,66.8137,20029.0
2016-06-01 14:10:00,68.73,68.98,68.73,68.84,10939.0,66.8234,67.0665,66.8234,66.9304,10939.0
2016-06-01 14:15:00,68.85,68.94,68.84,68.88,10622.0,66.9401,67.0276,66.9304,66.9693,10622.0
2016-06-01 14:20:00,68.9,69.01,68.78,68.79,13850.0,66.9887,67.0957,66.872,66.8818,13850.0
2016-06-01 14:25:00,68.79,68.89,68.78,68.88,15746.0,66.8818,66.979,66.872,66.9693,15746.0
2016-06-01 14:30:00,68.9,69.0,68.87,69.0,14968.0,66.9887,67.0859,66.9596,67.0859,14968.0
2016-06-01 14:35:00,68.99,69.0,68.85,68.85,8701.0,67.0762,67.0859,66.9401,66.9401,8701.0
2016-06-01 14:40:00,68.88,68.94,68.82,68.89,23745.0,66.9693,67.0276,66.9109,66.979,23745.0
2016-06-01 14:45:00,68.86,68.99,68.83,68.88,12883.0,66.9498,67.0762,66.9207,66.9693,12883.0
2016-06-01 14:50:00,68.87,68.97,68.86,68.95,21136.0,66.9596,67.0568,66.9498,67.0373,21136.0
2016-06-01 14:55:00,68.95,69.02,68.93,69.02,18557.0,67.0373,67.1054,67.0179,67.1054,18557.0
2016-06-01 15:00:00,69.01,69.06,68.94,69.0,13300.0,67.0957,67.1443,67.0276,67.0859,13300.0
2016-06-01 15:05:00,69.01,69.01,68.89,68.94,15478.0,67.0957,67.0957,66.979,67.0276,15478.0
2016-06-01 15:10:00,68.95,69.08,68.94,69.07,19816.0,67.0373,67.1637,67.0276,67.154,19816.0
2016-06-01 15:15:00,69.07,69.09,68.96,69.09,21469.0,67.154,67.1734,67.0471,67.1734,21469.0
2016-06-01 15:20:00,69.08,69.24,69.07,69.24,19575.0,67.1637,67.3193,67.154,67.3193,19575.0
2016-06-01 15:25:00,69.22,69.23,69.12,69.14,24995.0,67.2998,67.3096,67.2026,67.2221,24995.0
2016-06-01 15:30:00,69.14,69.22,69.12,69.18,35646.0,67.2221,67.2998,67.2026,67.261,35646.0
2016-06-01 15:35:00,69.19,69.43,69.18,69.4,42384.0,67.2707,67.504,67.261,67.4748,42384.0
2016-06-01 15:40:00,69.41,69.42,69.33,69.35,46662.0,67.4846,67.4943,67.4068,67.4262,46662.0
2016-06-01 15:45:00,69.34,69.36,69.29,69.31,46306.0,67.4165,67.436,67.3679,67.3873,46306.0
2016-06-01 15:50:00,69.31,69.38,69.29,69.38,52715.0,67.3873,67.4554,67.3679,67.4554,52715.0
2016-06-01 15:55:00,69.38,69.47,69.37,69.45,102462.0,67.4554,67.5429,67.4457,67.5235,102462.0
2016-06-02 09:30:00,69.03,69.39,68.68,68.88,20118.0,67.1151,67.4651,66.7748,66.9693,20118.0
2016-06-02 09:35:00,68.9,69.39,68.9,69.39,9886.0,66.9887,67.4651,66.9887,67.4651,9886.0
2016-06-02 09:40:00,69.33,69.42,69.14,69.25,9779.0,67.4068,67.4943,67.2221,67.329,9779.0
2016-06-02 09:45:00,69.25,69.33,68.95,68.95,11312.0,67.329,67.4068,67.0373,67.0373,11312.0
2016-06-02 09:50:00,68.99,68.99,68.79,68.91,5363.0,67.0762,67.0762,66.8818,66.9984,5363.0
2016-06-02 09:55:00,68.82,69.09,68.79,68.92,20481.0,66.9109,67.1734,66.8818,67.0082,20481.0
2016-06-02 10:00:00,68.92,69.12,68.91,69.1,5300.0,67.0082,67.2026,66.9984,67.1832,5300.0
2016-06-02 10:05:00,69.17,69.3,69.04,69.11,5740.0,67.2512,67.3776,67.1248,67.1929,5740.0
2016-06-02 10:10:00,69.04,69.17,68.92,69.16,24053.0,67.1248,67.2512,67.0082,67.2415,24053.0
2016-06-02 10:15:00,69.18,69.52,69.15,69.15,16554.0,67.261,67.5915,67.2318,67.2318,16554.0
2016-06-02 10:20:00,69.1,69.58,69.04,69.58,17429.0,67.1832,67.6499,67.1248,67.6499,17429.0
2016-06-02 10:25:00,69.53,69.53,69.24,69.44,12415.0,67.6012,67.6012,67.3193,67.5137,12415.0
2016-06-02 10:30:00,69.44,69.66,69.21,69.21,17902.0,67.5137,67.7276,67.2901,67.2901,17902.0
2016-06-02 10:35:00,69.25,69.47,69.19,69.43,12345.0,67.329,67.5429,67.2707,67.504,12345.0
2016-06-02 10:40:00,69.46,69.56,69.43,69.54,12040.0,67.5332,67.6304,67.504,67.611,12040.0
2016-06-02 10:45:00,69.56,69.62,69.49,69.58,12408.0,67.6304,67.6887,67.5624,67.6499,12408.0
2016-06-02 10:50:00,69.57,69.69,69.5,69.62,19091.0,67.6401,67.7568,67.5721,67.6887,19091.0
2016-06-02 10:55:00,69.65,69.91,69.6,69.66,62401.0,67.7179,67.9707,67.6693,67.7276,62401.0
2016-06-02 11:00:00,69.73,69.97,69.68,69.92,30646.0,67.7957,68.029,67.7471,67.9804,30646.0
2016-06-02 11:05:00,69.96,70.25,69.96,70.16,30245.0,68.0193,68.3013,68.0193,68.2138,30245.0
2016-06-02 11:10:00,70.17,70.2,70.06,70.15,17716.0,68.2235,68.2527,68.1165,68.204,17716.0
2016-06-02 11:15:00,70.15,70.23,70.15,70.17,39925.0,68.204,68.2818,68.204,68.2235,39925.0
2016-06-02 11:20:00,70.18,70.21,70.07,70.13,18439.0,68.2332,68.2624,68.1263,68.1846,18439.0
2016-06-02 11:25:00,70.13,70.27,70.11,70.17,12689.0,68.1846,68.3207,68.1652,68.2235,12689.0
2016-06-02 11:30:00,70.16,70.45,70.16,70.45,28677.0,68.2138,68.4957,68.2138,68.4957,28677.0
2016-06-02 11:35:00,70.43,70.45,70.32,70.37,17526.0,68.4763,68.4957,68.3693,68.4179,17526.0
2016-06-02 11:40:00,70.36,70.74,70.36,70.72,29825.0,68.4082,68.7777,68.4082,68.7582,29825.0
2016-06-02 11:45:00,70.71,70.88,70.71,70.79,19418.0,68.7485,68.9138,68.7485,68.8263,19418.0
2016-06-02 11:50:00,70.79,70.98,70.76,70.98,12865.0,68.8263,69.011,68.7971,69.011,12865.0
2016-06-02 11:55:00,70.99,71.15,70.96,70.98,49620.0,69.0207,69.1763,68.9916,69.011,49620.0
2016-06-02 12:00:00,70.95,70.97,70.85,70.87,12352.0,68.9819,69.0013,68.8846,68.9041,12352.0
2016-06-02 12:05:00,70.85,71.0,70.7,70.93,15329.0,68.8846,69.0305,68.7388,68.9624,15329.0
2016-06-02 12:10:00,70.95,70.95,70.79,70.94,9500.0,68.9819,68.9819,68.8263,68.9721,9500.0
2016-06-02 12:15:00,70.94,70.94,70.81,70.91,8200.0,68.9721,68.9721,68.8457,68.943,8200.0
2016-06-02 12:20:00,70.91,71.01,70.91,70.93,7790.0,68.943,69.0402,68.943,68.9624,7790.0
2016-06-02 12:25:00,70.95,70.96,70.84,70.85,9342.0,68.9819,68.9916,68.8749,68.8846,9342.0
2016-06-02 12:30:00,70.85,70.87,70.63,70.63,9103.0,68.8846,68.9041,68.6707,68.6707,9103.0
2016-06-02 12:35:00,70.66,70.69,70.43,70.43,8933.0,68.6999,68.7291,68.4763,68.4763,8933.0
2016-06-02 12:40:00,70.47,70.54,70.44,70.51,5391.0,68.5152,68.5832,68.486,68.5541,5391.0
2016-06-02 12:45:00,70.53,70.66,70.53,70.58,9874.0,68.5735,68.6999,68.5735,68.6221,9874.0
2016-06-02 12:50:00,70.59,70.63,70.57,70.59,5500.0,68.6318,68.6707,68.6124,68.6318,5500.0
2016-06-02 12:55:00,70.58,70.66,70.57,70.63,7012.0,68.6221,68.6999,68.6124,68.6707,7012.0
2016-06-02 13:00:00,70.63,70.63,70.38,70.41,13123.0,68.6707,68.6707,68.4277,68.4568,13123.0
2016-06-02 13:05:00,70.42,70.54,70.4,70.45,4660.0,68.4666,68.5832,68.4471,68.4957,4660.0
2016-06-02 13:10:00,70.47,70.54,70.47,70.51,3800.0,68.5152,68.5832,68.5152,68.5541,3800.0
2016-06-02 13:15:00,70.51,70.53,70.45,70.53,5772.0,68.5541,68.5735,68.4957,68.5735,5772.0
2016-06-02 13:20:00,70.53,70.61,70.5,70.54,19315.0,68.5735,68.6513,68.5443,68.5832,19315.0
2016-06-02 13:25:00,70.56,70.64,70.56,70.62,6186.0,68.6027,68.6805,68.6027,68.661,6186.0
2016-06-02 13:30:00,70.62,70.65,70.57,70.62,9170.0,68.661,68.6902,68.6124,68.661,9170.0
2016-06-02 13:35:00,70.63,70.73,70.62,70.68,8224.0,68.6707,68.768,68.661,68.7193,8224.0
2016-06-02 13:40:00,70.71,70.72,70.62,70.68,10023.0,68.7485,68.7582,68.661,68.7193,10023.0
2016-06-02 13:45:00,70.72,70.74,70.62,70.62,6660.0,68.7582,68.7777,68.661,68.661,6660.0
2016-06-02 13:50:00,70.62,70.74,70.56,70.74,4157.0,68.661,68.7777,68.6027,68.7777,4157.0
2016-06-02 13:55:00,70.73,70.8,70.71,70.75,11102.0,68.768,68.836,68.7485,68.7874,11102.0
2016-06-02 14:00:00,70.77,70.85,70.75,70.85,7343.0,68.8068,68.8846,68.7874,68.8846,7343.0
2016-06-02 14:05:00,70.88,70.91,70.8,70.81,9532.0,68.9138,68.943,68.836,68.8457,9532.0
2016-06-02 14:10:00,70.78,70.83,70.71,70.83,5054.0,68.8166,68.8652,68.7485,68.8652,5054.0
2016-06-02 14:15:00,70.83,70.86,70.79,70.85,6500.0,68.8652,68.8943,68.8263,68.8846,6500.0
2016-06-02 14:20:00,70.84,70.86,70.77,70.86,6198.0,68.8749,68.8943,68.8068,68.8943,6198.0
2016-06-02 14:25:00,70.86,70.89,70.79,70.81,4652.0,68.8943,68.9235,68.8263,68.8457,4652.0
2016-06-02 14:30:00,70.78,70.84,70.77,70.78,11917.0,68.8166,68.8749,68.8068,68.8166,11917.0
2016-06-02 14:35:00,70.78,70.87,70.77,70.81,5570.0,68.8166,68.9041,68.8068,68.8457,5570.0
2016-06-02 14:40:00,70.8,70.87,70.79,70.83,8400.0,68.836,68.9041,68.8263,68.8652,8400.0
2016-06-02 14:45:00,70.82,70.84,70.77,70.79,7200.0,68.8555,68.8749,68.8068,68.8263,7200.0
2016-06-02 14:50:00,70.79,70.91,70.79,70.86,8661.0,68.8263,68.943,68.8263,68.8943,8661.0
2016-06-02 14:55:00,70.84,70.89,70.8,70.86,9330.0,68.8749,68.9235,68.836,68.8943,9330.0
2016-06-02 15:00:00,70.86,70.89,70.8,70.83,7035.0,68.8943,68.9235,68.836,68.8652,7035.0
2016-06-02 15:05:00,70.84,70.92,70.79,70.82,13714.0,68.8749,68.9527,68.8263,68.8555,13714.0
2016-06-02 15:10:00,70.82,70.84,70.76,70.79,9046.0,68.8555,68.8749,68.7971,68.8263,9046.0
2016-06-02 15:15:00,70.79,70.83,70.79,70.81,27516.0,68.8263,68.8652,68.8263,68.8457,27516.0
2016-06-02 15:20:00,70.82,70.98,70.82,70.97,26216.0,68.8555,69.011,68.8555,69.0013,26216.0
2016-06-02 15:25:00,70.97,71.05,70.94,71.05,25421.0,69.0013,69.0791,68.9721,69.0791,25421.0
2016-06-02 15:30:00,71.05,71.15,71.01,71.14,38430.0,69.0791,69.1763,69.0402,69.1666,38430.0
2016-06-02 15:35:00,71.15,71.18,71.13,71.16,34807.0,69.1763,69.2055,69.1569,69.186,34807.0
2016-06-02 15:40:00,71.17,71.18,70.89,70.91,34956.0,69.1957,69.2055,68.9235,68.943,34956.0
2016-06-02 15:45:00,70.91,70.92,70.84,70.85,43397.0,68.943,68.9527,68.8749,68.8846,43397.0
2016-06-02 15:50:00,70.85,71.0,70.85,70.96,38812.0,68.8846,69.0305,68.8846,68.9916,38812.0
2016-06-02 15:55:00,70.96,71.12,70.96,71.09,66830.0,68.9916,69.1471,68.9916,69.118,66830.0
2016-06-03 09:30:00,70.98,71.48,70.59,71.39,30216.0,69.011,69.4971,68.6318,69.4096,30216.0
2016-06-03 09:35:00,71.24,71.25,70.34,70.34,21306.0,69.2638,69.2735,68.3888,68.3888,21306.0
2016-06-03 09:40:00,70.37,70.37,69.59,69.63,55825.0,68.4179,68.4179,67.6596,67.6985,55825.0
2016-06-03 09:45:00,69.83,69.83,69.38,69.67,30149.0,67.8929,67.8929,67.4554,67.7374,30149.0
2016-06-03 09:50:00,69.69,69.71,69.15,69.25,37423.0,67.7568,67.7762,67.2318,67.329,37423.0
2016-06-03 09:55:00,69.19,69.48,69.18,69.36,7638.0,67.2707,67.5526,67.261,67.436,7638.0
2016-06-03 10:00:00,69.37,69.37,69.07,69.15,44246.0,67.4457,67.4457,67.154,67.2318,44246.0
2016-06-03 10:05:00,69.17,69.57,69.15,69.46,26494.0,67.2512,67.6401,67.2318,67.5332,26494.0
2016-06-03 10:10:00,69.42,69.57,69.37,69.55,11364.0,67.4943,67.6401,67.4457,67.6207,11364.0
2016-06-03 10:15:00,69.57,69.72,69.5,69.55,16880.0,67.6401,67.786,67.5721,67.6207,16880.0
2016-06-03 10:20:00,69.42,69.61,69.27,69.56,23554.0,67.4943,67.679,67.3485,67.6304,23554.0
2016-06-03 10:25:00,69.48,69.63,69.35,69.56,21025.0,67.5526,67.6985,67.4262,67.6304,21025.0
2016-06-03 10:30:00,69.52,69.66,69.27,69.6,16123.0,67.5915,67.7276,67.3485,67.6693,16123.0
2016-06-03 10:35:00,69.59,69.94,69.42,69.9,16194.0,67.6596,67.9999,67.4943,67.961,16194.0
2016-06-03 10:40:00,69.87,69.96,69.75,69.8,25143.0,67.9318,68.0193,67.8151,67.8638,25143.0
2016-06-03 10:45:00,69.75,70.1,69.75,70.02,15629.0,67.8151,68.1554,67.8151,68.0776,15629.0
2016-06-03 10:50:00,70.0,70.28,69.85,70.2,23234.0,68.0582,68.3304,67.9124,68.2527,23234.0
2016-06-03 10:55:00,70.22,70.46,70.16,70.43,13600.0,68.2721,68.5054,68.2138,68.4763,13600.0
2016-06-03 11:00:00,70.42,70.63,70.4,70.63,19663.0,68.4666,68.6707,68.4471,68.6707,19663.0
2016-06-03 11:05:00,70.63,70.73,70.55,70.63,22726.0,68.6707,68.768,68.5929,68.6707,22726.0
2016-06-03 11:10:00,70.58,70.6,70.35,70.35,8805.0,68.6221,68.6416,68.3985,68.3985,8805.0
2016-06-03 11:15:00,70.34,70.52,70.25,70.45,10700.0,68.3888,68.5638,68.3013,68.4957,10700.0
2016-06-03 11:20:00,70.43,70.66,70.37,70.51,16210.0,68.4763,68.6999,68.4179,68.5541,16210.0
2016-06-03 11:25:00,70.54,70.76,70.5,70.62,69668.0,68.5832,68.7971,68.5443,68.661,69668.0
2016-06-03 11:30:00,70.61,70.64,70.43,70.49,22192.0,68.6513,68.6805,68.4763,68.5346,22192.0
2016-06-03 11:35:00,70.46,70.71,70.34,70.71,12793.0,68.5054,68.7485,68.3888,68.7485,12793.0
2016-06-03 11:40:00,70.67,70.88,70.67,70.76,18044.0,68.7096,68.9138,68.7096,68.7971,18044.0
2016-06-03 11:45:00,70.76,70.93,70.57,70.9,15319.0,68.7971,68.9624,68.6124,68.9332,15319.0
2016-06-03 11:50:00,70.88,70.93,70.71,70.74,7621.0,68.9138,68.9624,68.7485,68.7777,7621.0
2016-06-03 11:55:00,70.76,70.98,70.76,70.96,15500.0,68.7971,69.011,68.7971,68.9916,15500.0
2016-06-03 12:00:00,70.91,70.91,70.84,70.89,12678.0,68.943,68.943,68.8749,68.9235,12678.0
2016-06-03 12:05:00,70.87,70.87,70.67,70.68,7718.0,68.9041,68.9041,68.7096,68.7193,7718.0
2016-06-03 12:10:00,70.69,70.76,70.65,70.73,4800.0,68.7291,68.7971,68.6902,68.768,4800.0
2016-06-03 12:15:00,70.72,70.82,70.71,70.72,5788.0,68.7582,68.8555,68.7485,68.7582,5788.0
2016-06-03 12:20:00,70.7,70.87,70.7,70.87,5300.0,68.7388,68.9041,68.7388,68.9041,5300.0
2016-06-03 12:25:00,70.88,70.94,70.81,70.81,4350.0,68.9138,68.9721,68.8457,68.8457,4350.0
2016-06-03 12:30:00,70.79,70.82,70.72,70.73,6798.0,68.8263,68.8555,68.7582,68.768,6798.0
2016-06-03 12:35:00,70.75,70.79,70.67,70.72,6105.0,68.7874,68.8263,68.7096,68.7582,6105.0
2016-06-03 12:40:00,70.73,70.8,70.71,70.78,8150.0,68.768,68.836,68.7485,68.8166,8150.0
2016-06-03 12:45:00,70.76,70.79,70.7,70.76,8925.0,68.7971,68.8263,68.7388,68.7971,8925.0
2016-06-03 12:50:00,70.73,70.82,70.71,70.75,9408.0,68.768,68.8555,68.7485,68.7874,9408.0
2016-06-03 12:55:00,70.77,70.85,70.65,70.67,6713.0,68.8068,68.8846,68.6902,68.7096,6713.0
2016-06-03 13:00:00,70.64,70.66,70.45,70.45,7531.0,68.6805,68.6999,68.4957,68.4957,7531.0
2016-06-03 13:05:00,70.44,70.55,70.39,70.55,5205.0,68.486,68.5929,68.4374,68.5929,5205.0
2016-06-03 13:10:00,70.53,70.65,70.48,70.65,5168.0,68.5735,68.6902,68.5249,68.6902,5168.0
2016-06-03 13:15:00,70.6,70.63,70.56,70.57,3450.0,68.6416,68.6707,68.6027,68.6124,3450.0
2016-06-03 13:20:00,70.57,70.67,70.57,70.62,5424.0,68.6124,68.7096,68.6124,68.661,5424.0
2016-06-03 13:25:00,70.64,70.74,70.63,70.68,17934.0,68.6805,68.7777,68.6707,68.7193,17934.0
2016-06-03 13:30:00,70.7,70.77,70.67,70.7,7368.0,68.7388,68.8068,68.7096,68.7388,7368.0
2016-06-03 13:35:00,70.7,70.83,70.7,70.75,10356.0,68.7388,68.8652,68.7388,68.7874,10356.0
2016-06-03 13:40:00,70.75,70.83,70.72,70.76,7537.0,68.7874,68.8652,68.7582,68.7971,7537.0
2016-06-03 13:45:00,70.73,70.9,70.67,70.81,44400.0,68.768,68.9332,68.7096,68.8457,44400.0
2016-06-03 13:50:00,70.79,70.99,70.79,70.97,38350.0,68.8263,69.0207,68.8263,69.0013,38350.0
2016-06-03 13:55:00,70.98,71.1,70.98,71.06,26459.0,69.011,69.1277,69.011,69.0888,26459.0
2016-06-03 14:00:00,71.04,71.05,70.93,70.93,17874.0,69.0694,69.0791,68.9624,68.9624,17874.0
2016-06-03 14:05:00,70.94,71.05,70.85,70.94,67787.0,68.9721,69.0791,68.8846,68.9721,67787.0
2016-06-03 14:10:00,70.9,70.95,70.83,70.91,12874.0,68.9332,68.9819,68.8652,68.943,12874.0
2016-06-03 14:15:00,70.89,70.91,70.82,70.88,12980.0,68.9235,68.943,68.8555,68.9138,12980.0
2016-06-03 14:20:00,70.88,70.92,70.77,70.89,8636.0,68.9138,68.9527,68.8068,68.9235,8636.0
2016-06-03 14:25:00,70.92,71.15,70.88,71.09,19600.0,68.9527,69.1763,68.9138,69.118,19600.0
2016-06-03 14:30:00,71.06,71.25,71.06,71.13,12170.0,69.0888,69.2735,69.0888,69.1569,12170.0
2016-06-03 14:35:00,71.15,71.43,71.15,71.37,21932.0,69.1763,69.4485,69.1763,69.3902,21932.0
2016-06-03 14:40:00,71.34,71.35,71.25,71.28,6171.0,69.361,69.3708,69.2735,69.3027,6171.0
2016-06-03 14:45:00,71.27,71.57,71.27,71.44,17582.0,69.293,69.5847,69.293,69.4583,17582.0
2016-06-03 14:50:00,71.41,71.64,71.4,71.61,10539.0,69.4291,69.6527,69.4194,69.6235,10539.0
2016-06-03 14:55:00,71.58,71.58,71.33,71.33,12309.0,69.5944,69.5944,69.3513,69.3513,12309.0
2016-06-03 15:00:00,71.37,71.5,71.31,71.45,22914.0,69.3902,69.5166,69.3319,69.468,22914.0
2016-06-03 15:05:00,71.47,71.5,71.41,71.42,16742.0,69.4874,69.5166,69.4291,69.4388,16742.0
2016-06-03 15:10:00,71.4,71.46,71.31,71.39,12589.0,69.4194,69.4777,69.3319,69.4096,12589.0
2016-06-03 15:15:00,71.36,71.46,71.32,71.37,14516.0,69.3805,69.4777,69.3416,69.3902,14516.0
2016-06-03 15:20:00,71.36,71.5,71.36,71.48,14755.0,69.3805,69.5166,69.3805,69.4971,14755.0
2016-06-03 15:25:00,71.5,71.55,71.44,71.45,11429.0,69.5166,69.5652,69.4583,69.468,11429.0
2016-06-03 15:30:00,71.46,71.48,71.4,71.46,15769.0,69.4777,69.4971,69.4194,69.4777,15769.0
2016-06-03 15:35:00,71.45,71.49,71.4,71.44,21742.0,69.468,69.5069,69.4194,69.4583,21742.0
2016-06-03 15:40:00,71.44,71.44,71.38,71.39,22215.0,69.4583,69.4583,69.3999,69.4096,22215.0
2016-06-03 15:45:00,71.39,71.4,71.26,71.32,32516.0,69.4096,69.4194,69.2833,69.3416,32516.0
2016-06-03 15:50:00,71.34,71.36,71.25,71.33,28910.0,69.361,69.3805,69.2735,69.3513,28910.0
2016-06-03 15:55:00,71.33,71.34,71.19,71.27,79295.0,69.3513,69.361,69.2152,69.293,79295.0
2016-06-06 09:30:00,71.62,71.62,71.15,71.22,21281.0,69.6333,69.6333,69.1763,69.2444,21281.0
2016-06-06 09:35:00,71.17,71.5,71.13,71.5,24451.0,69.1957,69.5166,69.1569,69.5166,24451.0
2016-06-06 09:40:00,71.45,71.69,71.21,71.54,26259.0,69.468,69.7013,69.2346,69.5555,26259.0
2016-06-06 09:45:00,71.49,72.07,71.49,71.99,15865.0,69.5069,70.0708,69.5069,69.993,15865.0
2016-06-06 09:50:00,71.96,72.35,71.96,72.24,23167.0,69.9638,70.343,69.9638,70.2361,23167.0
2016-06-06 09:55:00,72.21,72.21,71.93,72.13,8849.0,70.2069,70.2069,69.9347,70.1291,8849.0
2016-06-06 10:00:00,72.11,72.18,71.84,71.97,14103.0,70.1097,70.1777,69.8472,69.9736,14103.0
2016-06-06 10:05:00,71.94,72.46,71.93,72.37,23371.0,69.9444,70.45,69.9347,70.3625,23371.0
2016-06-06 10:10:00,72.36,72.56,72.36,72.55,25692.0,70.3527,70.5472,70.3527,70.5375,25692.0
2016-06-06 10:15:00,72.58,72.66,72.42,72.53,23386.0,70.5666,70.6444,70.4111,70.518,23386.0
2016-06-06 10:20:00,72.5,72.6,72.41,72.58,24776.0,70.4889,70.5861,70.4014,70.5666,24776.0
2016-06-06 10:25:00,72.59,72.69,72.38,72.45,13405.0,70.5764,70.6736,70.3722,70.4402,13405.0
2016-06-06 10:30:00,72.51,72.82,72.51,72.75,9243.0,70.4986,70.8,70.4986,70.7319,9243.0
2016-06-06 10:35:00,72.78,72.9,72.71,72.71,20570.0,70.7611,70.8778,70.693,70.693,20570.0
2016-06-06 10:40:00,72.78,72.86,72.66,72.68,15206.0,70.7611,70.8389,70.6444,70.6639,15206.0
2016-06-06 10:45:00,72.67,72.88,72.67,72.82,10559.0,70.6541,70.8583,70.6541,70.8,10559.0
2016-06-06 10:50:00,72.8,72.8,72.58,72.67,20456.0,70.7805,70.7805,70.5666,70.6541,20456.0
2016-06-06 10:55:00,72.67,73.1,72.66,73.01,28372.0,70.6541,71.0722,70.6444,70.9847,28372.0
2016-06-06 11:00:00,73.0,73.06,72.84,73.04,10682.0,70.975,71.0333,70.8194,71.0139,10682.0
2016-06-06 11:05:00,73.08,73.11,72.82,72.98,29561.0,71.0528,71.0819,70.8,70.9555,29561.0
2016-06-06 11:10:00,73.01,73.04,72.81,73.04,28572.0,70.9847,71.0139,70.7903,71.0139,28572.0
2016-06-06 11:15:00,73.01,73.24,72.94,73.15,18891.0,70.9847,71.2083,70.9166,71.1208,18891.0
2016-06-06 11:20:00,73.16,73.33,73.14,73.23,18878.0,71.1305,71.2958,71.1111,71.1986,18878.0
2016-06-06 11:25:00,73.25,73.51,73.25,73.28,26728.0,71.218,71.4708,71.218,71.2472,26728.0
2016-06-06 11:30:00,73.24,73.25,72.95,72.97,23831.0,71.2083,71.218,70.9264,70.9458,23831.0
2016-06-06 11:35:00,72.95,73.19,72.92,73.19,10171.0,70.9264,71.1597,70.8972,71.1597,10171.0
2016-06-06 11:40:00,73.21,73.21,73.09,73.14,5368.0,71.1792,71.1792,71.0625,71.1111,5368.0
2016-06-06 11:45:00,73.14,73.32,73.13,73.32,6625.0,71.1111,71.2861,71.1014,71.2861,6625.0
2016-06-06 11:50:00,73.37,73.48,73.18,73.38,10483.0,71.3347,71.4417,71.15,71.3444,10483.0
2016-06-06 11:55:00,73.38,73.46,73.11,73.11,7496.0,71.3444,71.4222,71.0819,71.0819,7496.0
2016-06-06 12:00:00,73.12,73.21,73.05,73.15,8123.0,71.0917,71.1792,71.0236,71.1208,8123.0
2016-06-06 12:05:00,73.15,73.19,72.83,72.85,17725.0,71.1208,71.1597,70.8097,70.8291,17725.0
2016-06-06 12:10:00,72.87,72.88,72.77,72.79,12248.0,70.8486,70.8583,70.7514,70.7708,12248.0
2016-06-06 12:15:00,72.79,72.86,72.69,72.77,15609.0,70.7708,70.8389,70.6736,70.7514,15609.0
2016-06-06 12:20:00,72.75,72.82,72.71,72.82,6684.0,70.7319,70.8,70.693,70.8,6684.0
2016-06-06 12:25:00,72.8,72.8,72.68,72.74,6280.0,70.7805,70.7805,70.6639,70.7222,6280.0
2016-06-06 12:30:00,72.74,72.79,72.66,72.76,10801.0,70.7222,70.7708,70.6444,70.7416,10801.0
2016-06-06 12:35:00,72.74,72.91,72.62,72.67,52427.0,70.7222,70.8875,70.6055,70.6541,52427.0
2016-06-06 12:40:00,72.63,72.81,72.63,72.71,9470.0,70.6152,70.7903,70.6152,70.693,9470.0
2016-06-06 12:45:00,72.69,72.75,72.66,72.71,6852.0,70.6736,70.7319,70.6444,70.693,6852.0
2016-06-06 12:50:00,72.69,72.74,72.56,72.73,22183.0,70.6736,70.7222,70.5472,70.7125,22183.0
2016-06-06 12:55:00,72.71,72.85,72.65,72.81,13203.0,70.693,70.8291,70.6347,70.7903,13203.0
2016-06-06 13:00:00,72.82,72.83,72.72,72.74,13301.0,70.8,70.8097,70.7028,70.7222,13301.0
2016-06-06 13:05:00,72.79,72.89,72.75,72.83,14896.0,70.7708,70.868,70.7319,70.8097,14896.0
2016-06-06 13:10:00,72.85,72.91,72.79,72.89,16349.0,70.8291,70.8875,70.7708,70.868,16349.0
2016-06-06 13:15:00,72.91,72.96,72.85,72.93,10700.0,70.8875,70.9361,70.8291,70.9069,10700.0
2016-06-06 13:20:00,72.93,73.03,72.92,72.99,11031.0,70.9069,71.0042,70.8972,70.9653,11031.0
2016-06-06 13:25:00,73.01,73.11,72.99,73.01,13631.0,70.9847,71.0819,70.9653,70.9847,13631.0
2016-06-06 13:30:00,72.98,73.06,72.95,73.0,8416.0,70.9555,71.0333,70.9264,70.975,8416.0
2016-06-06 13:35:00,72.95,73.01,72.91,72.99,4921.0,70.9264,70.9847,70.8875,70.9653,4921.0
2016-06-06 13:40:00,72.98,73.03,72.93,72.98,6335.0,70.9555,71.0042,70.9069,70.9555,6335.0
2016-06-06 13:45:00,72.99,73.05,72.93,72.95,6468.0,70.9653,71.0236,70.9069,70.9264,6468.0
2016-06-06 13:50:00,72.96,73.14,72.96,73.13,4755.0,70.9361,71.1111,70.9361,71.1014,4755.0
2016-06-06 13:55:00,73.12,73.15,73.02,73.08,5726.0,71.0917,71.1208,70.9944,71.0528,5726.0
2016-06-06 14:00:00,73.08,73.13,73.03,73.12,5444.0,71.0528,71.1014,71.0042,71.0917,5444.0
2016-06-06 14:05:00,73.08,73.25,73.04,73.22,13155.0,71.0528,71.218,71.0139,71.1889,13155.0
2016-06-06 14:10:00,73.22,73.37,73.19,73.34,22876.0,71.1889,71.3347,71.1597,71.3056,22876.0
2016-06-06 14:15:00,73.34,73.49,73.29,73.38,15612.0,71.3056,71.4514,71.2569,71.3444,15612.0
2016-06-06 14:20:00,73.35,73.5,73.34,73.5,7928.0,71.3153,71.4611,71.3056,71.4611,7928.0
2016-06-06 14:25:00,73.55,73.58,73.49,73.55,13128.0,71.5097,71.5389,71.4514,71.5097,13128.0
2016-06-06 14:30:00,73.58,73.69,73.49,73.49,19333.0,71.5389,71.6458,71.4514,71.4514,19333.0
2016-06-06 14:35:00,73.49,73.61,73.48,73.59,10603.0,71.4514,71.5681,71.4417,71.5486,10603.0
2016-06-06 14:40:00,73.58,73.58,73.52,73.57,10033.0,71.5389,71.5389,71.4806,71.5292,10033.0
2016-06-06 14:45:00,73.57,73.75,73.57,73.75,18270.0,71.5292,71.7042,71.5292,71.7042,18270.0
2016-06-06 14:50:00,73.75,73.86,73.69,73.7,33697.0,71.7042,71.8111,71.6458,71.6556,33697.0
2016-06-06 14:55:00,73.72,73.72,73.62,73.72,13056.0,71.675,71.675,71.5778,71.675,13056.0
2016-06-06 15:00:00,73.71,73.77,73.67,73.77,11266.0,71.6653,71.7236,71.6264,71.7236,11266.0
2016-06-06 15:05:00,73.75,73.78,73.69,73.77,12116.0,71.7042,71.7333,71.6458,71.7236,12116.0
2016-06-06 15:10:00,73.78,73.87,73.74,73.87,20171.0,71.7333,71.8209,71.6945,71.8209,20171.0
2016-06-06 15:15:00,73.87,73.87,73.77,73.85,10766.0,71.8209,71.8209,71.7236,71.8014,10766.0
2016-06-06 15:20:00,73.84,73.88,73.83,73.85,12020.0,71.7917,71.8306,71.782,71.8014,12020.0
2016-06-06 15:25:00,73.84,73.91,73.82,73.87,13723.0,71.7917,71.8597,71.7722,71.8209,13723.0
2016-06-06 15:30:00,73.88,73.88,73.83,73.86,14746.0,71.8306,71.8306,71.782,71.8111,14746.0
2016-06-06 15:35:00,73.85,73.88,73.82,73.82,38619.0,71.8014,71.8306,71.7722,71.7722,38619.0
2016-06-06 15:40:00,73.82,73.86,73.72,73.73,27846.0,71.7722,71.8111,71.675,71.6847,27846.0
2016-06-06 15:45:00,73.72,73.75,73.67,73.73,40602.0,71.675,71.7042,71.6264,71.6847,40602.0
2016-06-06 15:50:00,73.72,73.73,73.61,73.64,43073.0,71.675,71.6847,71.5681,71.5972,43073.0
2016-06-06 15:55:00,73.63,73.77,73.62,73.69,69985.0,71.5875,71.7236,71.5778,71.6458,69985.0
2016-06-07 09:30:00,73.56,73.8,73.09,73.46,36022.0,71.5195,71.7528,71.0625,71.4222,36022.0
2016-06-07 09:35:00,73.52,74.09,73.52,73.93,13574.0,71.4806,72.0347,71.4806,71.8792,13574.0
2016-06-07 09:40:00,73.91,74.11,73.63,73.84,25034.0,71.8597,72.0542,71.5875,71.7917,25034.0
2016-06-07 09:45:00,73.84,73.9,73.48,73.87,5417.0,71.7917,71.85,71.4417,71.8209,5417.0
2016-06-07 09:50:00,73.88,73.89,73.63,73.8,6988.0,71.8306,71.8403,71.5875,71.7528,6988.0
2016-06-07 09:55:00,73.84,73.97,73.67,73.97,12863.0,71.7917,71.9181,71.6264,71.9181,12863.0
2016-06-07 10:00:00,73.97,74.01,73.66,73.8,13474.0,71.9181,71.957,71.6167,71.7528,13474.0
2016-06-07 10:05:00,73.71,73.77,73.54,73.61,13800.0,71.6653,71.7236,71.5,71.5681,13800.0
2016-06-07 10:10:00,73.68,73.9,73.66,73.78,15286.0,71.6361,71.85,71.6167,71.7333,15286.0
2016-06-07 10:15:00,73.78,74.14,73.78,73.93,9600.0,71.7333,72.0834,71.7333,71.8792,9600.0
2016-06-07 10:20:00,73.89,73.97,73.8,73.85,20350.0,71.8403,71.9181,71.7528,71.8014,20350.0
2016-06-07 10:25:00,73.89,74.13,73.87,74.09,10000.0,71.8403,72.0736,71.8209,72.0347,10000.0
2016-06-07 10:30:00,74.12,74.39,74.08,74.2,68211.0,72.0639,72.3264,72.025,72.1417,68211.0
2016-06-07 10:35:00,74.21,74.23,73.96,74.03,20244.0,72.1514,72.1709,71.9084,71.9764,20244.0
2016-06-07 10:40:00,74.01,74.1,73.96,74.08,14973.0,71.957,72.0445,71.9084,72.025,14973.0
2016-06-07 10:45:00,74.13,74.13,73.97,74.04,9501.0,72.0736,72.0736,71.9181,71.9861,9501.0
2016-06-07 10:50:00,73.99,74.05,73.92,73.98,8020.0,71.9375,71.9959,71.8695,71.9278,8020.0
2016-06-07 10:55:00,73.98,74.07,73.95,74.02,10150.0,71.9278,72.0153,71.8986,71.9667,10150.0
2016-06-07 11:00:00,73.97,74.01,73.81,73.85,13135.0,71.9181,71.957,71.7625,71.8014,13135.0
2016-06-07 11:05:00,73.86,73.91,73.83,73.85,5738.0,71.8111,71.8597,71.782,71.8014,5738.0
2016-06-07 11:10:00,73.85,73.91,73.81,73.83,7420.0,71.8014,71.8597,71.7625,71.782,7420.0
2016-06-07 11:15:00,73.81,73.91,73.79,73.89,6714.0,71.7625,71.8597,71.7431,71.8403,6714.0
2016-06-07 11:20:00,73.86,73.99,73.86,73.94,5531.0,71.8111,71.9375,71.8111,71.8889,5531.0
2016-06-07 11:25:00,73.93,73.99,73.81,73.81,13341.0,71.8792,71.9375,71.7625,71.7625,13341.0
2016-06-07 11:30:00,73.83,73.95,73.83,73.93,8366.0,71.782,71.8986,71.782,71.8792,8366.0
2016-06-07 11:35:00,73.95,73.99,73.8,73.8,12269.0,71.8986,71.9375,71.7528,71.7528,12269.0
2016-06-07 11:40:00,73.8,73.92,73.73,73.91,7594.0,71.7528,71.8695,71.6847,71.8597,7594.0
2016-06-07 11:45:00,73.91,73.97,73.83,73.85,8050.0,71.8597,71.9181,71.782,71.8014,8050.0
2016-06-07 11:50:00,73.83,73.98,73.83,73.98,5184.0,71.782,71.9278,71.782,71.9278,5184.0
2016-06-07 11:55:00,73.93,73.93,73.81,73.88,4460.0,71.8792,71.8792,71.7625,71.8306,4460.0
2016-06-07 12:00:00,73.88,74.07,73.87,74.04,9174.0,71.8306,72.0153,71.8209,71.9861,9174.0
2016-06-07 12:05:00,74.04,74.07,73.98,73.98,3611.0,71.9861,72.0153,71.9278,71.9278,3611.0
2016-06-07 12:10:00,74.01,74.09,73.97,74.07,7511.0,71.957,72.0347,71.9181,72.0153,7511.0
2016-06-07 12:15:00,74.07,74.1,74.02,74.05,4381.0,72.0153,72.0445,71.9667,71.9959,4381.0
2016-06-07 12:20:00,74.04,74.08,74.0,74.08,3501.0,71.9861,72.025,71.9472,72.025,3501.0
2016-06-07 12:25:00,74.08,74.08,74.01,74.06,2900.0,72.025,72.025,71.957,72.0056,2900.0
2016-06-07 12:30:00,74.05,74.16,74.05,74.16,5207.0,71.9959,72.1028,71.9959,72.1028,5207.0
2016-06-07 12:35:00,74.16,74.16,74.03,74.08,8037.0,72.1028,72.1028,71.9764,72.025,8037.0
2016-06-07 12:40:00,74.1,74.21,74.06,74.06,5944.0,72.0445,72.1514,72.0056,72.0056,5944.0
2016-06-07 12:45:00,74.12,74.21,74.07,74.16,5437.0,72.0639,72.1514,72.0153,72.1028,5437.0
2016-06-07 12:50:00,74.19,74.25,74.15,74.18,4972.0,72.132,72.1903,72.0931,72.1223,4972.0
2016-06-07 12:55:00,74.14,74.23,74.13,74.22,6682.0,72.0834,72.1709,72.0736,72.1611,6682.0
2016-06-07 13:00:00,74.22,74.25,74.15,74.19,10226.0,72.1611,72.1903,72.0931,72.132,10226.0
2016-06-07 13:05:00,74.2,74.25,74.2,74.25,13268.0,72.1417,72.1903,72.1417,72.1903,13268.0
2016-06-07 13:10:00,74.25,74.4,74.23,74.36,18059.0,72.1903,72.3361,72.1709,72.2973,18059.0
2016-06-07 13:15:00,74.36,74.44,74.34,74.4,10544.0,72.2973,72.375,72.2778,72.3361,10544.0
2016-06-07 13:20:00,74.41,74.52,74.41,74.51,5758.0,72.3459,72.4528,72.3459,72.4431,5758.0
2016-06-07 13:25:00,74.54,74.59,74.45,74.58,25618.0,72.4723,72.5209,72.3848,72.5112,25618.0
2016-06-07 13:30:00,74.58,74.59,74.54,74.56,13195.0,72.5112,72.5209,72.4723,72.4917,13195.0
2016-06-07 13:35:00,74.55,74.56,74.4,74.41,5100.0,72.482,72.4917,72.3361,72.3459,5100.0
2016-06-07 13:40:00,74.41,74.53,74.41,74.53,3747.0,72.3459,72.4625,72.3459,72.4625,3747.0
2016-06-07 13:45:00,74.52,74.55,74.5,74.53,2088.0,72.4528,72.482,72.4334,72.4625,2088.0
2016-06-07 13:50:00,74.52,74.53,74.45,74.47,2900.0,72.4528,72.4625,72.3848,72.4042,2900.0
2016-06-07 13:55:00,74.46,74.46,74.36,74.38,5382.0,72.3945,72.3945,72.2973,72.3167,5382.0
2016-06-07 14:00:00,74.41,74.54,74.41,74.51,4921.0,72.3459,72.4723,72.3459,72.4431,4921.0
2016-06-07 14:05:00,74.5,74.52,74.47,74.52,5427.0,72.4334,72.4528,72.4042,72.4528,5427.0
2016-06-07 14:10:00,74.5,74.53,74.45,74.47,8018.0,72.4334,72.4625,72.3848,72.4042,8018.0
2016-06-07 14:15:00,74.45,74.5,74.45,74.48,6143.0,72.3848,72.4334,72.3848,72.4139,6143.0
2016-06-07 14:20:00,74.48,74.54,74.46,74.5,6951.0,72.4139,72.4723,72.3945,72.4334,6951.0
2016-06-07 14:25:00,74.49,74.51,74.42,74.42,17783.0,72.4237,72.4431,72.3556,72.3556,17783.0
2016-06-07 14:30:00,74.44,74.5,74.44,74.46,3267.0,72.375,72.4334,72.375,72.3945,3267.0
2016-06-07 14:35:00,74.46,74.48,74.41,74.45,9184.0,72.3945,72.4139,72.3459,72.3848,9184.0
2016-06-07 14:40:00,74.45,74.54,74.45,74.54,6414.0,72.3848,72.4723,72.3848,72.4723,6414.0
2016-06-07 14:45:00,74.53,74.68,74.5,74.64,14179.0,72.4625,72.6084,72.4334,72.5695,14179.0
2016-06-07 14:50:00,74.62,74.75,74.6,74.74,7600.0,72.55,72.6764,72.5306,72.6667,7600.0
2016-06-07 14:55:00,74.73,74.73,74.61,74.62,7264.0,72.657,72.657,72.5403,72.55,7264.0
2016-06-07 15:00:00,74.63,74.72,74.61,74.7,6799.0,72.5598,72.6473,72.5403,72.6278,6799.0
2016-06-07 15:05:00,74.68,74.7,74.64,74.67,9172.0,72.6084,72.6278,72.5695,72.5987,9172.0
2016-06-07 15:10:00,74.66,74.69,74.6,74.62,13653.0,72.5889,72.6181,72.5306,72.55,13653.0
2016-06-07 15:15:00,74.62,74.64,74.56,74.56,8826.0,72.55,72.5695,72.4917,72.4917,8826.0
2016-06-07 15:20:00,74.55,74.65,74.55,74.58,9975.0,72.482,72.5792,72.482,72.5112,9975.0
2016-06-07 15:25:00,74.58,74.7,74.58,74.7,13827.0,72.5112,72.6278,72.5112,72.6278,13827.0
2016-06-07 15:30:00,74.7,74.72,74.6,74.61,13182.0,72.6278,72.6473,72.5306,72.5403,13182.0
2016-06-07 15:35:00,74.62,74.66,74.56,74.6,21954.0,72.55,72.5889,72.4917,72.5306,21954.0
2016-06-07 15:40:00,74.6,74.63,74.51,74.51,25307.0,72.5306,72.5598,72.4431,72.4431,25307.0
2016-06-07 15:45:00,74.5,74.62,74.5,74.56,26101.0,72.4334,72.55,72.4334,72.4917,26101.0
2016-06-07 15:50:00,74.56,74.58,74.42,74.49,77840.0,72.4917,72.5112,72.3556,72.4237,77840.0
2016-06-07 15:55:00,74.49,74.5,74.46,74.48,48206.0,72.4237,72.4334,72.3945,72.4139,48206.0
2016-06-08 09:30:00,74.68,75.18,74.66,75.18,53822.0,72.6084,73.0945,72.5889,73.0945,53822.0
2016-06-08 09:35:00,75.17,75.22,75.03,75.06,13362.0,73.0848,73.1334,72.9487,72.9778,13362.0
2016-06-08 09:40:00,75.15,75.42,74.93,75.05,53633.0,73.0653,73.3279,72.8514,72.9681,53633.0
2016-06-08 09:45:00,75.04,75.44,74.94,75.39,33133.0,72.9584,73.3473,72.8612,73.2987,33133.0
2016-06-08 09:50:00,75.39,76.04,75.37,76.04,63870.0,73.2987,73.9307,73.2792,73.9307,63870.0
2016-06-08 09:55:00,75.96,75.96,75.63,75.92,14171.0,73.8529,73.8529,73.532,73.814,14171.0
2016-06-08 10:00:00,75.91,75.91,75.65,75.8,30760.0,73.8043,73.8043,73.5515,73.6973,30760.0
2016-06-08 10:05:00,75.8,75.82,75.59,75.64,20661.0,73.6973,73.7168,73.4931,73.5418,20661.0
2016-06-08 10:10:00,75.63,75.81,75.56,75.67,29383.0,73.532,73.707,73.464,73.5709,29383.0
2016-06-08 10:15:00,75.6,75.76,75.55,75.66,59710.0,73.5029,73.6584,73.4542,73.5612,59710.0
2016-06-08 10:20:00,75.64,75.7,75.6,75.69,15956.0,73.5418,73.6001,73.5029,73.5904,15956.0
2016-06-08 10:25:00,75.68,75.75,75.62,75.62,26101.0,73.5806,73.6487,73.5223,73.5223,26101.0
2016-06-08 10:30:00,75.62,75.63,75.32,75.54,29611.0,73.5223,73.532,73.2306,73.4445,29611.0
2016-06-08 10:35:00,75.48,75.53,75.25,75.31,22507.0,73.3862,73.4348,73.1626,73.2209,22507.0
2016-06-08 10:40:00,75.3,75.5,75.26,75.42,15200.0,73.2112,73.4056,73.1723,73.3279,15200.0
2016-06-08 10:45:00,75.41,75.41,75.28,75.3,12551.0,73.3181,73.3181,73.1917,73.2112,12551.0
2016-06-08 10:50:00,75.36,75.43,75.3,75.39,11831.0,73.2695,73.3376,73.2112,73.2987,11831.0
2016-06-08 10:55:00,75.45,75.64,75.39,75.61,32034.0,73.357,73.5418,73.2987,73.5126,32034.0
2016-06-08 11:00:00,75.62,75.67,75.15,75.2,17223.0,73.5223,73.5709,73.0653,73.114,17223.0
2016-06-08 11:05:00,75.13,75.19,74.76,74.87,20931.0,73.0459,73.1042,72.6862,72.7931,20931.0
2016-06-08 11:10:00,74.81,75.02,74.65,75.02,13529.0,72.7348,72.939,72.5792,72.939,13529.0
2016-06-08 11:15:00,75.03,75.03,74.85,74.85,23400.0,72.9487,72.9487,72.7737,72.7737,23400.0
2016-06-08 11:20:00,74.85,74.9,74.7,74.7,13600.0,72.7737,72.8223,72.6278,72.6278,13600.0
2016-06-08 11:25:00,74.64,74.83,74.58,74.8,13327.0,72.5695,72.7542,72.5112,72.7251,13327.0
2016-06-08 11:30:00,74.83,75.22,74.82,75.2,19054.0,72.7542,73.1334,72.7445,73.114,19054.0
2016-06-08 11:35:00,75.2,75.32,75.16,75.27,6232.0,73.114,73.2306,73.0751,73.182,6232.0
2016-06-08 11:40:00,75.3,75.34,75.2,75.28,4201.0,73.2112,73.2501,73.114,73.1917,4201.0
2016-06-08 11:45:00,75.3,75.32,75.14,75.27,4213.0,73.2112,73.2306,73.0556,73.182,4213.0
2016-06-08 11:50:00,75.3,75.3,75.1,75.1,4151.0,73.2112,73.2112,73.0167,73.0167,4151.0
2016-06-08 11:55:00,75.09,75.2,75.03,75.15,7391.0,73.007,73.114,72.9487,73.0653,7391.0
2016-06-08 12:00:00,75.18,75.24,75.12,75.12,7137.0,73.0945,73.1528,73.0362,73.0362,7137.0
2016-06-08 12:05:00,75.13,75.17,75.03,75.03,5073.0,73.0459,73.0848,72.9487,72.9487,5073.0
2016-06-08 12:10:00,75.11,75.21,75.11,75.16,13911.0,73.0265,73.1237,73.0265,73.0751,13911.0
2016-06-08 12:15:00,75.16,75.23,75.14,75.15,10371.0,73.0751,73.1431,73.0556,73.0653,10371.0
2016-06-08 12:20:00,75.14,75.23,75.02,75.06,9276.0,73.0556,73.1431,72.939,72.9778,9276.0
2016-06-08 12:25:00,75.11,75.19,75.11,75.13,3343.0,73.0265,73.1042,73.0265,73.0459,3343.0
2016-06-08 12:30:00,75.17,75.21,75.03,75.03,4077.0,73.0848,73.1237,72.9487,72.9487,4077.0
2016-06-08 12:35:00,75.03,75.1,74.96,74.96,5733.0,72.9487,73.0167,72.8806,72.8806,5733.0
2016-06-08 12:40:00,74.97,75.0,74.92,74.98,5058.0,72.8903,72.9195,72.8417,72.9001,5058.0
2016-06-08 12:45:00,74.96,74.99,74.92,74.92,5560.0,72.8806,72.9098,72.8417,72.8417,5560.0
2016-06-08 12:50:00,74.92,74.98,74.87,74.89,5311.0,72.8417,72.9001,72.7931,72.8126,5311.0
2016-06-08 12:55:00,74.89,74.95,74.79,74.81,32809.0,72.8126,72.8709,72.7153,72.7348,32809.0
2016-06-08 13:00:00,74.83,74.93,74.83,74.91,6263.0,72.7542,72.8514,72.7542,72.832,6263.0
2016-06-08 13:05:00,74.91,74.98,74.81,74.87,6334.0,72.832,72.9001,72.7348,72.7931,6334.0
2016-06-08 13:10:00,74.86,74.92,74.82,74.84,4113.0,72.7834,72.8417,72.7445,72.7639,4113.0
2016-06-08 13:15:00,74.84,74.92,74.84,74.91,4364.0,72.7639,72.8417,72.7639,72.832,4364.0
2016-06-08 13:20:00,74.94,74.94,74.67,74.72,5851.0,72.8612,72.8612,72.5987,72.6473,5851.0
2016-06-08 13:25:00,74.71,74.71,74.63,74.65,5601.0,72.6375,72.6375,72.5598,72.5792,5601.0
2016-06-08 13:30:00,74.63,74.69,74.59,74.62,7455.0,72.5598,72.6181,72.5209,72.55,7455.0
2016-06-08 13:35:00,74.62,74.67,74.62,74.67,2700.0,72.55,72.5987,72.55,72.5987,2700.0
2016-06-08 13:40:00,74.67,74.67,74.55,74.55,15068.0,72.5987,72.5987,72.482,72.482,15068.0
2016-06-08 13:45:00,74.57,74.67,74.54,74.64,3000.0,72.5014,72.5987,72.4723,72.5695,3000.0
2016-06-08 13:50:00,74.64,74.66,74.57,74.58,6888.0,72.5695,72.5889,72.5014,72.5112,6888.0
2016-06-08 13:55:00,74.59,74.67,74.59,74.6,4250.0,72.5209,72.5987,72.5209,72.5306,4250.0
2016-06-08 14:00:00,74.58,74.63,74.51,74.51,7399.0,72.5112,72.5598,72.4431,72.4431,7399.0
2016-06-08 14:05:00,74.52,74.57,74.47,74.49,9344.0,72.4528,72.5014,72.4042,72.4237,9344.0
2016-06-08 14:10:00,74.48,74.53,74.46,74.52,4400.0,72.4139,72.4625,72.3945,72.4528,4400.0
2016-06-08 14:15:00,74.54,74.68,74.54,74.66,12155.0,72.4723,72.6084,72.4723,72.5889,12155.0
2016-06-08 14:20:00,74.67,74.71,74.65,74.7,4400.0,72.5987,72.6375,72.5792,72.6278,4400.0
2016-06-08 14:25:00,74.71,74.85,74.68,74.85,5503.0,72.6375,72.7737,72.6084,72.7737,5503.0
2016-06-08 14:30:00,74.82,74.9,74.82,74.85,4118.0,72.7445,72.8223,72.7445,72.7737,4118.0
2016-06-08 14:35:00,74.87,74.99,74.84,74.89,7250.0,72.7931,72.9098,72.7639,72.8126,7250.0
2016-06-08 14:40:00,74.91,74.98,74.91,74.97,3901.0,72.832,72.9001,72.832,72.8903,3901.0
2016-06-08 14:45:00,74.94,74.99,74.91,74.92,4475.0,72.8612,72.9098,72.832,72.8417,4475.0
2016-06-08 14:50:00,74.92,74.97,74.9,74.94,4589.0,72.8417,72.8903,72.8223,72.8612,4589.0
2016-06-08 14:55:00,74.95,74.99,74.9,74.9,5501.0,72.8709,72.9098,72.8223,72.8223,5501.0
2016-06-08 15:00:00,74.91,74.98,74.9,74.98,4749.0,72.832,72.9001,72.8223,72.9001,4749.0
2016-06-08 15:05:00,74.98,75.04,74.95,75.03,8402.0,72.9001,72.9584,72.8709,72.9487,8402.0
2016-06-08 15:10:00,75.03,75.03,74.94,74.99,7597.0,72.9487,72.9487,72.8612,72.9098,7597.0
2016-06-08 15:15:00,74.99,74.99,74.9,74.91,10133.0,72.9098,72.9098,72.8223,72.832,10133.0
2016-06-08 15:20:00,74.91,74.97,74.9,74.94,5115.0,72.832,72.8903,72.8223,72.8612,5115.0
2016-06-08 15:25:00,74.99,75.01,74.97,74.99,9975.0,72.9098,72.9292,72.8903,72.9098,9975.0
2016-06-08 15:30:00,75.01,75.03,74.97,75.0,11092.0,72.9292,72.9487,72.8903,72.9195,11092.0
2016-06-08 15:35:00,75.01,75.01,74.93,74.99,12512.0,72.9292,72.9292,72.8514,72.9098,12512.0
2016-06-08 15:40:00,74.97,75.03,74.93,75.01,21015.0,72.8903,72.9487,72.8514,72.9292,21015.0
2016-06-08 15:45:00,75.0,75.02,74.91,74.91,20712.0,72.9195,72.939,72.832,72.832,20712.0
2016-06-08 15:50:00,74.91,74.99,74.88,74.88,29186.0,72.832,72.9098,72.8028,72.8028,29186.0
2016-06-08 15:55:00,74.88,74.93,74.85,74.93,40654.0,72.8028,72.8514,72.7737,72.8514,40654.0
2016-06-09 09:30:00,73.97,74.1,72.69,73.67,49945.0,71.9181,72.0445,70.6736,71.6264,49945.0
2016-06-09 09:35:00,73.71,73.71,72.75,73.35,19430.0,71.6653,71.6653,70.7319,71.3153,19430.0
2016-06-09 09:40:00,73.36,73.92,73.12,73.14,12700.0,71.325,71.8695,71.0917,71.1111,12700.0
2016-06-09 09:45:00,73.18,73.39,73.04,73.22,19710.0,71.15,71.3542,71.0139,71.1889,19710.0
2016-06-09 09:50:00,73.23,73.63,73.23,73.53,19185.0,71.1986,71.5875,71.1986,71.4903,19185.0
2016-06-09 09:55:00,73.52,73.77,73.23,73.38,13830.0,71.4806,71.7236,71.1986,71.3444,13830.0
2016-06-09 10:00:00,73.39,73.45,73.09,73.16,12481.0,71.3542,71.4125,71.0625,71.1305,12481.0
2016-06-09 10:05:00,73.14,73.31,73.02,73.22,19027.0,71.1111,71.2764,70.9944,71.1889,19027.0
2016-06-09 10:10:00,73.22,73.42,73.19,73.28,10661.0,71.1889,71.3833,71.1597,71.2472,10661.0
2016-06-09 10:15:00,73.22,73.3,73.09,73.14,18735.0,71.1889,71.2667,71.0625,71.1111,18735.0
2016-06-09 10:20:00,73.19,73.33,73.14,73.28,8796.0,71.1597,71.2958,71.1111,71.2472,8796.0
2016-06-09 10:25:00,73.29,73.37,73.17,73.21,7386.0,71.2569,71.3347,71.1403,71.1792,7386.0
2016-06-09 10:30:00,73.23,73.56,73.23,73.39,16379.0,71.1986,71.5195,71.1986,71.3542,16379.0
2016-06-09 10:35:00,73.42,73.52,73.41,73.49,6602.0,71.3833,71.4806,71.3736,71.4514,6602.0
2016-06-09 10:40:00,73.49,73.63,73.44,73.57,12825.0,71.4514,71.5875,71.4028,71.5292,12825.0
2016-06-09 10:45:00,73.57,73.72,73.53,73.64,6358.0,71.5292,71.675,71.4903,71.5972,6358.0
2016-06-09 10:50:00,73.64,73.65,73.55,73.58,5854.0,71.5972,71.607,71.5097,71.5389,5854.0
2016-06-09 10:55:00,73.59,73.61,73.51,73.52,12255.0,71.5486,71.5681,71.4708,71.4806,12255.0
2016-06-09 11:00:00,73.53,73.67,73.53,73.67,8418.0,71.4903,71.6264,71.4903,71.6264,8418.0
2016-06-09 11:05:00,73.67,73.86,73.67,73.81,11664.0,71.6264,71.8111,71.6264,71.7625,11664.0
2016-06-09 11:10:00,73.84,73.85,73.73,73.81,11000.0,71.7917,71.8014,71.6847,71.7625,11000.0
2016-06-09 11:15:00,73.82,73.85,73.64,73.65,7087.0,71.7722,71.8014,71.5972,71.607,7087.0
2016-06-09 11:20:00,73.66,73.74,73.62,73.66,3558.0,71.6167,71.6945,71.5778,71.6167,3558.0
2016-06-09 11:25:00,73.66,73.71,73.6,73.71,4940.0,71.6167,71.6653,71.5583,71.6653,4940.0
2016-06-09 11:30:00,73.68,73.73,73.61,73.73,5451.0,71.6361,71.6847,71.5681,71.6847,5451.0
2016-06-09 11:35:00,73.74,73.8,73.7,73.79,5505.0,71.6945,71.7528,71.6556,71.7431,5505.0
2016-06-09 11:40:00,73.77,73.83,73.7,73.77,6407.0,71.7236,71.782,71.6556,71.7236,6407.0
2016-06-09 11:45:00,73.78,73.82,73.77,73.78,2200.0,71.7333,71.7722,71.7236,71.7333,2200.0
2016-06-09 11:50:00,73.75,73.88,73.67,73.84,10833.0,71.7042,71.8306,71.6264,71.7917,10833.0
2016-06-09 11:55:00,73.8,73.81,73.72,73.75,3498.0,71.7528,71.7625,71.675,71.7042,3498.0
2016-06-09 12:00:00,73.75,73.88,73.69,73.84,4513.0,71.7042,71.8306,71.6458,71.7917,4513.0
2016-06-09 12:05:00,73.87,73.87,73.82,73.84,1600.0,71.8209,71.8209,71.7722,71.7917,1600.0
2016-06-09 12:10:00,73.88,73.92,73.71,73.73,8217.0,71.8306,71.8695,71.6653,71.6847,8217.0
2016-06-09 12:15:00,73.73,73.74,73.65,73.71,6179.0,71.6847,71.6945,71.607,71.6653,6179.0
2016-06-09 12:20:00,73.67,73.74,73.64,73.74,3569.0,71.6264,71.6945,71.5972,71.6945,3569.0
2016-06-09 12:25:00,73.74,73.86,73.74,73.84,3480.0,71.6945,71.8111,71.6945,71.7917,3480.0
2016-06-09 12:30:00,73.89,73.89,73.81,73.89,2701.0,71.8403,71.8403,71.7625,71.8403,2701.0
2016-06-09 12:35:00,73.94,73.94,73.84,73.93,3400.0,71.8889,71.8889,71.7917,71.8792,3400.0
2016-06-09 12:40:00,73.9,73.98,73.87,73.88,3776.0,71.85,71.9278,71.8209,71.8306,3776.0
2016-06-09 12:45:00,73.85,73.96,73.81,73.93,5998.0,71.8014,71.9084,71.7625,71.8792,5998.0
2016-06-09 12:50:00,73.92,74.0,73.89,73.96,3000.0,71.8695,71.9472,71.8403,71.9084,3000.0
2016-06-09 12:55:00,73.98,73.98,73.91,73.91,2501.0,71.9278,71.9278,71.8597,71.8597,2501.0
2016-06-09 13:00:00,73.91,73.93,73.86,73.89,5265.0,71.8597,71.8792,71.8111,71.8403,5265.0
2016-06-09 13:05:00,73.91,73.92,73.88,73.89,1952.0,71.8597,71.8695,71.8306,71.8403,1952.0
2016-06-09 13:10:00,73.89,73.98,73.86,73.97,5016.0,71.8403,71.9278,71.8111,71.9181,5016.0
2016-06-09 13:15:00,74.0,74.16,74.0,74.11,4860.0,71.9472,72.1028,71.9472,72.0542,4860.0
2016-06-09 13:20:00,74.13,74.15,74.11,74.12,2796.0,72.0736,72.0931,72.0542,72.0639,2796.0
2016-06-09 13:25:00,74.11,74.14,74.08,74.11,3582.0,72.0542,72.0834,72.025,72.0542,3582.0
2016-06-09 13:30:00,74.1,74.17,74.1,74.13,3406.0,72.0445,72.1125,72.0445,72.0736,3406.0
2016-06-09 13:35:00,74.14,74.15,74.1,74.11,3015.0,72.0834,72.0931,72.0445,72.0542,3015.0
2016-06-09 13:40:00,74.09,74.09,73.92,73.95,3899.0,72.0347,72.0347,71.8695,71.8986,3899.0
2016-06-09 13:45:00,73.92,74.04,73.92,74.01,3001.0,71.8695,71.9861,71.8695,71.957,3001.0
2016-06-09 13:50:00,74.02,74.03,73.86,73.89,9403.0,71.9667,71.9764,71.8111,71.8403,9403.0
2016-06-09 13:55:00,73.91,74.05,73.83,74.05,6713.0,71.8597,71.9959,71.782,71.9959,6713.0
2016-06-09 14:00:00,74.05,74.08,73.96,74.01,4702.0,71.9959,72.025,71.9084,71.957,4702.0
2016-06-09 14:05:00,74.02,74.02,73.92,73.96,4100.0,71.9667,71.9667,71.8695,71.9084,4100.0
2016-06-09 14:10:00,73.95,74.15,73.94,74.15,4756.0,71.8986,72.0931,71.8889,72.0931,4756.0
2016-06-09 14:15:00,74.13,74.18,74.06,74.12,4613.0,72.0736,72.1223,72.0056,72.0639,4613.0
2016-06-09 14:20:00,74.12,74.12,74.04,74.08,4000.0,72.0639,72.0639,71.9861,72.025,4000.0
2016-06-09 14:25:00,74.09,74.2,74.06,74.12,6522.0,72.0347,72.1417,72.0056,72.0639,6522.0
2016-06-09 14:30:00,74.13,74.21,74.11,74.21,3839.0,72.0736,72.1514,72.0542,72.1514,3839.0
2016-06-09 14:35:00,74.21,74.26,74.14,74.25,5137.0,72.1514,72.2,72.0834,72.1903,5137.0
2016-06-09 14:40:00,74.27,74.28,74.18,74.28,4456.0,72.2098,72.2195,72.1223,72.2195,4456.0
2016-06-09 14:45:00,74.33,74.35,74.21,74.21,3008.0,72.2681,72.2875,72.1514,72.1514,3008.0
2016-06-09 14:50:00,74.22,74.31,74.2,74.23,7150.0,72.1611,72.2486,72.1417,72.1709,7150.0
2016-06-09 14:55:00,74.2,74.28,74.19,74.24,5400.0,72.1417,72.2195,72.132,72.1806,5400.0
2016-06-09 15:00:00,74.26,74.31,74.23,74.28,6536.0,72.2,72.2486,72.1709,72.2195,6536.0
2016-06-09 15:05:00,74.29,74.31,74.24,74.28,8989.0,72.2292,72.2486,72.1806,72.2195,8989.0
2016-06-09 15:10:00,74.3,74.3,74.23,74.27,6802.0,72.2389,72.2389,72.1709,72.2098,6802.0
2016-06-09 15:15:00,74.29,74.29,74.17,74.26,9801.0,72.2292,72.2292,72.1125,72.2,9801.0
2016-06-09 15:20:00,74.24,74.24,74.06,74.06,11800.0,72.1806,72.1806,72.0056,72.0056,11800.0
2016-06-09 15:25:00,74.05,74.14,74.05,74.1,7477.0,71.9959,72.0834,71.9959,72.0445,7477.0
2016-06-09 15:30:00,74.1,74.15,74.05,74.15,14000.0,72.0445,72.0931,71.9959,72.0931,14000.0
2016-06-09 15:35:00,74.15,74.15,74.09,74.12,15752.0,72.0931,72.0931,72.0347,72.0639,15752.0
2016-06-09 15:40:00,74.12,74.18,74.11,74.15,26684.0,72.0639,72.1223,72.0542,72.0931,26684.0
2016-06-09 15:45:00,74.14,74.21,74.09,74.17,22450.0,72.0834,72.1514,72.0347,72.1125,22450.0
2016-06-09 15:50:00,74.16,74.21,74.11,74.13,33303.0,72.1028,72.1514,72.0542,72.0736,33303.0
2016-06-09 15:55:00,74.14,74.21,74.11,74.11,37068.0,72.0834,72.1514,72.0542,72.0542,37068.0
2016-06-10 09:30:00,72.85,73.28,70.74,71.85,95964.0,70.8291,71.2472,68.7777,69.8569,95964.0
2016-06-10 09:35:00,71.98,72.51,71.85,72.27,69050.0,69.9833,70.4986,69.8569,70.2652,69050.0
2016-06-10 09:40:00,72.2,72.34,71.41,71.98,39962.0,70.1972,70.3333,69.4291,69.9833,39962.0
2016-06-10 09:45:00,72.13,72.43,72.0,72.34,27307.0,70.1291,70.4208,70.0027,70.3333,27307.0
2016-06-10 09:50:00,72.22,72.73,72.03,72.52,15518.0,70.2166,70.7125,70.0319,70.5083,15518.0
2016-06-10 09:55:00,72.54,72.85,72.21,72.4,30347.0,70.5277,70.8291,70.2069,70.3916,30347.0
2016-06-10 10:00:00,72.35,72.63,72.25,72.35,57289.0,70.343,70.6152,70.2458,70.343,57289.0
2016-06-10 10:05:00,72.35,72.55,72.09,72.2,53671.0,70.343,70.5375,70.0902,70.1972,53671.0
2016-06-10 10:10:00,72.23,72.28,72.01,72.12,18934.0,70.2263,70.275,70.0124,70.1194,18934.0
2016-06-10 10:15:00,72.13,72.13,71.83,72.0,28546.0,70.1291,70.1291,69.8374,70.0027,28546.0
2016-06-10 10:20:00,72.01,72.36,71.95,72.34,17370.0,70.0124,70.3527,69.9541,70.3333,17370.0
2016-06-10 10:25:00,72.37,72.63,72.32,72.36,16660.0,70.3625,70.6152,70.3138,70.3527,16660.0
2016-06-10 10:30:00,72.39,72.62,72.36,72.61,28491.0,70.3819,70.6055,70.3527,70.5958,28491.0
2016-06-10 10:35:00,72.6,72.74,72.48,72.5,49389.0,70.5861,70.7222,70.4694,70.4889,49389.0
2016-06-10 10:40:00,72.47,72.6,72.3,72.52,17686.0,70.4597,70.5861,70.2944,70.5083,17686.0
2016-06-10 10:45:00,72.51,72.51,72.28,72.36,7653.0,70.4986,70.4986,70.275,70.3527,7653.0
2016-06-10 10:50:00,72.4,72.5,72.26,72.27,11173.0,70.3916,70.4889,70.2555,70.2652,11173.0
2016-06-10 10:55:00,72.25,72.4,72.19,72.29,15721.0,70.2458,70.3916,70.1875,70.2847,15721.0
2016-06-10 11:00:00,72.33,72.58,72.29,72.56,7873.0,70.3236,70.5666,70.2847,70.5472,7873.0
2016-06-10 11:05:00,72.59,72.62,72.43,72.59,24907.0,70.5764,70.6055,70.4208,70.5764,24907.0
2016-06-10 11:10:00,72.58,72.58,72.36,72.48,12234.0,70.5666,70.5666,70.3527,70.4694,12234.0
2016-06-10 11:15:00,72.51,72.63,72.43,72.44,13003.0,70.4986,70.6152,70.4208,70.4305,13003.0
2016-06-10 11:20:00,72.43,72.47,72.32,72.36,35232.0,70.4208,70.4597,70.3138,70.3527,35232.0
2016-06-10 11:25:00,72.38,72.44,72.08,72.1,17792.0,70.3722,70.4305,70.0805,70.1,17792.0
2016-06-10 11:30:00,72.12,72.25,72.08,72.16,10091.0,70.1194,70.2458,70.0805,70.1583,10091.0
2016-06-10 11:35:00,72.22,72.29,72.08,72.12,13259.0,70.2166,70.2847,70.0805,70.1194,13259.0
2016-06-10 11:40:00,72.1,72.15,71.86,71.86,17648.0,70.1,70.1486,69.8666,69.8666,17648.0
2016-06-10 11:45:00,71.91,72.11,71.82,72.11,10823.0,69.9152,70.1097,69.8277,70.1097,10823.0
2016-06-10 11:50:00,72.09,72.09,71.93,71.93,9452.0,70.0902,70.0902,69.9347,69.9347,9452.0
2016-06-10 11:55:00,71.91,71.95,71.76,71.89,10106.0,69.9152,69.9541,69.7694,69.8958,10106.0
2016-06-10 12:00:00,71.94,72.08,71.92,71.99,9091.0,69.9444,70.0805,69.9249,69.993,9091.0
2016-06-10 12:05:00,71.99,71.99,71.8,71.85,11621.0,69.993,69.993,69.8083,69.8569,11621.0
2016-06-10 12:10:00,71.85,71.96,71.79,71.9,9159.0,69.8569,69.9638,69.7986,69.9055,9159.0
2016-06-10 12:15:00,71.9,71.98,71.84,71.93,7658.0,69.9055,69.9833,69.8472,69.9347,7658.0
2016-06-10 12:20:00,71.9,71.9,71.78,71.79,8593.0,69.9055,69.9055,69.7888,69.7986,8593.0
2016-06-10 12:25:00,71.79,71.88,71.66,71.77,18878.0,69.7986,69.8861,69.6722,69.7791,18878.0
2016-06-10 12:30:00,71.78,71.85,71.71,71.82,10450.0,69.7888,69.8569,69.7208,69.8277,10450.0
2016-06-10 12:35:00,71.85,71.85,71.61,71.68,16955.0,69.8569,69.8569,69.6235,69.6916,16955.0
2016-06-10 12:40:00,71.72,71.88,71.71,71.88,14806.0,69.7305,69.8861,69.7208,69.8861,14806.0
2016-06-10 12:45:00,71.9,71.9,71.76,71.82,19780.0,69.9055,69.9055,69.7694,69.8277,19780.0
2016-06-10 12:50:00,71.78,71.82,71.7,71.81,18963.0,69.7888,69.8277,69.711,69.818,18963.0
2016-06-10 12:55:00,71.81,71.81,71.69,71.69,10335.0,69.818,69.818,69.7013,69.7013,10335.0
2016-06-10 13:00:00,71.67,71.81,71.62,71.76,10690.0,69.6819,69.818,69.6333,69.7694,10690.0
2016-06-10 13:05:00,71.78,71.81,71.62,71.65,8200.0,69.7888,69.818,69.6333,69.6624,8200.0
2016-06-10 13:10:00,71.62,71.74,71.62,71.65,6700.0,69.6333,69.7499,69.6333,69.6624,6700.0
2016-06-10 13:15:00,71.69,71.85,71.67,71.76,6290.0,69.7013,69.8569,69.6819,69.7694,6290.0
2016-06-10 13:20:00,71.76,71.84,71.69,71.84,7600.0,69.7694,69.8472,69.7013,69.8472,7600.0
2016-06-10 13:25:00,71.84,71.84,71.73,71.74,8600.0,69.8472,69.8472,69.7402,69.7499,8600.0
2016-06-10 13:30:00,71.73,71.76,71.54,71.64,8763.0,69.7402,69.7694,69.5555,69.6527,8763.0
2016-06-10 13:35:00,71.62,71.73,71.62,71.69,4201.0,69.6333,69.7402,69.6333,69.7013,4201.0
2016-06-10 13:40:00,71.7,71.79,71.68,71.71,6200.0,69.711,69.7986,69.6916,69.7208,6200.0
2016-06-10 13:45:00,71.71,71.74,71.31,71.48,24112.0,69.7208,69.7499,69.3319,69.4971,24112.0
2016-06-10 13:50:00,71.5,71.53,71.36,71.37,21705.0,69.5166,69.5458,69.3805,69.3902,21705.0
2016-06-10 13:55:00,71.36,71.44,71.3,71.3,13479.0,69.3805,69.4583,69.3221,69.3221,13479.0
2016-06-10 14:00:00,71.34,71.37,71.25,71.32,9700.0,69.361,69.3902,69.2735,69.3416,9700.0
2016-06-10 14:05:00,71.3,71.41,71.21,71.27,16068.0,69.3221,69.4291,69.2346,69.293,16068.0
2016-06-10 14:10:00,71.27,71.3,71.19,71.21,16778.0,69.293,69.3221,69.2152,69.2346,16778.0
2016-06-10 14:15:00,71.23,71.28,71.09,71.14,10124.0,69.2541,69.3027,69.118,69.1666,10124.0
2016-06-10 14:20:00,71.12,71.29,71.1,71.28,13332.0,69.1471,69.3124,69.1277,69.3027,13332.0
2016-06-10 14:25:00,71.25,71.31,71.21,71.28,14444.0,69.2735,69.3319,69.2346,69.3027,14444.0
2016-06-10 14:30:00,71.28,71.3,71.22,71.27,16512.0,69.3027,69.3221,69.2444,69.293,16512.0
2016-06-10 14:35:00,71.27,71.52,71.23,71.49,27491.0,69.293,69.536,69.2541,69.5069,27491.0
2016-06-10 14:40:00,71.5,71.5,71.43,71.48,18797.0,69.5166,69.5166,69.4485,69.4971,18797.0
2016-06-10 14:45:00,71.48,71.51,71.41,71.44,14237.0,69.4971,69.5263,69.4291,69.4583,14237.0
2016-06-10 14:50:00,71.43,71.43,71.25,71.39,30184.0,69.4485,69.4485,69.2735,69.4096,30184.0
2016-06-10 14:55:00,71.4,71.45,71.3,71.34,16315.0,69.4194,69.468,69.3221,69.361,16315.0
2016-06-10 15:00:00,71.36,71.4,71.3,71.35,12021.0,69.3805,69.4194,69.3221,69.3708,12021.0
2016-06-10 15:05:00,71.35,71.46,71.31,71.33,23822.0,69.3708,69.4777,69.3319,69.3513,23822.0
2016-06-10 15:10:00,71.31,71.31,71.17,71.18,21868.0,69.3319,69.3319,69.1957,69.2055,21868.0
2016-06-10 15:15:00,71.19,71.39,71.19,71.34,20002.0,69.2152,69.4096,69.2152,69.361,20002.0
2016-06-10 15:20:00,71.35,71.43,71.23,71.38,46915.0,69.3708,69.4485,69.2541,69.3999,46915.0
2016-06-10 15:25:00,71.37,71.45,71.36,71.41,19125.0,69.3902,69.468,69.3805,69.4291,19125.0
2016-06-10 15:30:00,71.39,71.58,71.39,71.58,26001.0,69.4096,69.5944,69.4096,69.5944,26001.0
2016-06-10 15:35:00,71.56,71.58,71.49,71.56,33256.0,69.5749,69.5944,69.5069,69.5749,33256.0
2016-06-10 15:40:00,71.56,71.56,71.49,71.5,40078.0,69.5749,69.5749,69.5069,69.5166,40078.0
2016-06-10 15:45:00,71.49,71.67,71.45,71.66,44131.0,69.5069,69.6819,69.468,69.6722,44131.0
2016-06-10 15:50:00,71.65,71.65,71.57,71.59,54677.0,69.6624,69.6624,69.5847,69.6041,54677.0
2016-06-10 15:55:00,71.58,71.58,71.46,71.51,112793.0,69.5944,69.5944,69.4777,69.5263,112793.0
2016-06-13 09:30:00,71.18,71.35,70.93,70.93,27153.0,69.2055,69.3708,68.9624,68.9624,27153.0
2016-06-13 09:35:00,70.86,70.99,70.49,70.49,17395.0,68.8943,69.0207,68.5346,68.5346,17395.0
2016-06-13 09:40:00,70.45,70.89,70.19,70.19,18924.0,68.4957,68.9235,68.2429,68.2429,18924.0
2016-06-13 09:45:00,70.28,71.09,70.28,71.05,19578.0,68.3304,69.118,68.3304,69.0791,19578.0
2016-06-13 09:50:00,71.09,71.33,70.98,71.29,14005.0,69.118,69.3513,69.011,69.3124,14005.0
2016-06-13 09:55:00,71.3,71.32,70.65,70.76,10586.0,69.3221,69.3416,68.6902,68.7971,10586.0
2016-06-13 10:00:00,70.8,71.33,70.77,70.89,10364.0,68.836,69.3513,68.8068,68.9235,10364.0
2016-06-13 10:05:00,70.89,71.29,70.89,71.14,14364.0,68.9235,69.3124,68.9235,69.1666,14364.0
2016-06-13 10:10:00,71.17,71.31,71.04,71.13,9255.0,69.1957,69.3319,69.0694,69.1569,9255.0
2016-06-13 10:15:00,71.1,71.33,71.1,71.32,8156.0,69.1277,69.3513,69.1277,69.3416,8156.0
2016-06-13 10:20:00,71.34,71.48,71.32,71.39,15495.0,69.361,69.4971,69.3416,69.4096,15495.0
2016-06-13 10:25:00,71.39,71.42,71.06,71.28,28490.0,69.4096,69.4388,69.0888,69.3027,28490.0
2016-06-13 10:30:00,71.27,71.52,71.27,71.49,24934.0,69.293,69.536,69.293,69.5069,24934.0
2016-06-13 10:35:00,71.51,71.7,71.5,71.57,9845.0,69.5263,69.711,69.5166,69.5847,9845.0
2016-06-13 10:40:00,71.56,71.6,71.4,71.46,15003.0,69.5749,69.6138,69.4194,69.4777,15003.0
2016-06-13 10:45:00,71.49,71.51,71.26,71.26,33590.0,69.5069,69.5263,69.2833,69.2833,33590.0
2016-06-13 10:50:00,71.24,71.24,71.09,71.13,9825.0,69.2638,69.2638,69.118,69.1569,9825.0
2016-06-13 10:55:00,71.13,71.19,71.0,71.01,14947.0,69.1569,69.2152,69.0305,69.0402,14947.0
2016-06-13 11:00:00,71.02,71.02,70.84,70.92,12829.0,69.0499,69.0499,68.8749,68.9527,12829.0
2016-06-13 11:05:00,70.95,70.99,70.84,70.9,8885.0,68.9819,69.0207,68.8749,68.9332,8885.0
2016-06-13 11:10:00,70.89,70.96,70.8,70.81,8547.0,68.9235,68.9916,68.836,68.8457,8547.0
2016-06-13 11:15:00,70.77,70.84,70.72,70.78,6001.0,68.8068,68.8749,68.7582,68.8166,6001.0
2016-06-13 11:20:00,70.76,70.85,70.76,70.85,9283.0,68.7971,68.8846,68.7971,68.8846,9283.0
2016-06-13 11:25:00,70.86,71.06,70.82,71.0,12833.0,68.8943,69.0888,68.8555,69.0305,12833.0
2016-06-13 11:30:00,71.02,71.07,70.89,70.91,5810.0,69.0499,69.0985,68.9235,68.943,5810.0
2016-06-13 11:35:00,70.88,71.06,70.81,70.83,8157.0,68.9138,69.0888,68.8457,68.8652,8157.0
2016-06-13 11:40:00,70.81,70.86,70.64,70.67,16286.0,68.8457,68.8943,68.6805,68.7096,16286.0
2016-06-13 11:45:00,70.68,70.8,70.52,70.73,16588.0,68.7193,68.836,68.5638,68.768,16588.0
2016-06-13 11:50:00,70.66,70.83,70.65,70.7,4850.0,68.6999,68.8652,68.6902,68.7388,4850.0
2016-06-13 11:55:00,70.75,70.81,70.67,70.71,5283.0,68.7874,68.8457,68.7096,68.7485,5283.0
2016-06-13 12:00:00,70.68,70.81,70.61,70.78,4201.0,68.7193,68.8457,68.6513,68.8166,4201.0
2016-06-13 12:05:00,70.77,70.91,70.74,70.87,3821.0,68.8068,68.943,68.7777,68.9041,3821.0
2016-06-13 12:10:00,70.87,70.96,70.84,70.95,4701.0,68.9041,68.9916,68.8749,68.9819,4701.0
2016-06-13 12:15:00,70.98,71.05,70.9,70.9,9233.0,69.011,69.0791,68.9332,68.9332,9233.0
2016-06-13 12:20:00,70.88,71.04,70.82,70.89,16136.0,68.9138,69.0694,68.8555,68.9235,16136.0
2016-06-13 12:25:00,70.84,70.9,70.76,70.77,6710.0,68.8749,68.9332,68.7971,68.8068,6710.0
2016-06-13 12:30:00,70.78,70.86,70.7,70.7,5700.0,68.8166,68.8943,68.7388,68.7388,5700.0
2016-06-13 12:35:00,70.76,70.87,70.75,70.79,5601.0,68.7971,68.9041,68.7874,68.8263,5601.0
2016-06-13 12:40:00,70.77,70.99,70.77,70.97,7101.0,68.8068,69.0207,68.8068,69.0013,7101.0
2016-06-13 12:45:00,70.98,71.0,70.85,70.87,8418.0,69.011,69.0305,68.8846,68.9041,8418.0
2016-06-13 12:50:00,70.84,70.94,70.84,70.93,5311.0,68.8749,68.9721,68.8749,68.9624,5311.0
2016-06-13 12:55:00,70.94,71.02,70.89,70.94,13920.0,68.9721,69.0499,68.9235,68.9721,13920.0
2016-06-13 13:00:00,70.95,71.02,70.88,70.95,8802.0,68.9819,69.0499,68.9138,68.9819,8802.0
2016-06-13 13:05:00,70.91,70.95,70.87,70.92,6714.0,68.943,68.9819,68.9041,68.9527,6714.0
2016-06-13 13:10:00,70.92,70.94,70.8,70.88,7140.0,68.9527,68.9721,68.836,68.9138,7140.0
2016-06-13 13:15:00,70.88,70.92,70.81,70.83,5000.0,68.9138,68.9527,68.8457,68.8652,5000.0
2016-06-13 13:20:00,70.83,70.93,70.81,70.92,5600.0,68.8652,68.9624,68.8457,68.9527,5600.0
2016-06-13 13:25:00,70.93,70.97,70.87,70.93,4992.0,68.9624,69.0013,68.9041,68.9624,4992.0
2016-06-13 13:30:00,70.94,70.95,70.88,70.92,6035.0,68.9721,68.9819,68.9138,68.9527,6035.0
2016-06-13 13:35:00,70.92,70.92,70.65,70.74,8262.0,68.9527,68.9527,68.6902,68.7777,8262.0
2016-06-13 13:40:00,70.71,70.79,70.64,70.79,9371.0,68.7485,68.8263,68.6805,68.8263,9371.0
2016-06-13 13:45:00,70.78,70.82,70.74,70.78,8103.0,68.8166,68.8555,68.7777,68.8166,8103.0
2016-06-13 13:50:00,70.78,70.79,70.5,70.5,8064.0,68.8166,68.8263,68.5443,68.5443,8064.0
2016-06-13 13:55:00,70.48,70.64,70.45,70.52,6016.0,68.5249,68.6805,68.4957,68.5638,6016.0
2016-06-13 14:00:00,70.53,70.54,70.46,70.52,16712.0,68.5735,68.5832,68.5054,68.5638,16712.0
2016-06-13 14:05:00,70.52,70.6,70.52,70.57,7400.0,68.5638,68.6416,68.5638,68.6124,7400.0
2016-06-13 14:10:00,70.54,70.66,70.52,70.62,8240.0,68.5832,68.6999,68.5638,68.661,8240.0
2016-06-13 14:15:00,70.64,70.65,70.52,70.53,11093.0,68.6805,68.6902,68.5638,68.5735,11093.0
2016-06-13 14:20:00,70.55,70.55,70.42,70.47,6154.0,68.5929,68.5929,68.4666,68.5152,6154.0
2016-06-13 14:25:00,70.46,70.56,70.44,70.53,9247.0,68.5054,68.6027,68.486,68.5735,9247.0
2016-06-13 14:30:00,70.52,70.76,70.49,70.74,6998.0,68.5638,68.7971,68.5346,68.7777,6998.0
2016-06-13 14:35:00,70.73,70.88,70.73,70.79,12744.0,68.768,68.9138,68.768,68.8263,12744.0
2016-06-13 14:40:00,70.8,70.92,70.79,70.88,10582.0,68.836,68.9527,68.8263,68.9138,10582.0
2016-06-13 14:45:00,70.89,70.89,70.77,70.8,4953.0,68.9235,68.9235,68.8068,68.836,4953.0
2016-06-13 14:50:00,70.79,70.81,70.67,70.7,17668.0,68.8263,68.8457,68.7096,68.7388,17668.0
2016-06-13 14:55:00,70.69,70.7,70.54,70.57,10502.0,68.7291,68.7388,68.5832,68.6124,10502.0
2016-06-13 15:00:00,70.55,70.64,70.52,70.59,10301.0,68.5929,68.6805,68.5638,68.6318,10301.0
2016-06-13 15:05:00,70.58,70.6,70.38,70.39,9885.0,68.6221,68.6416,68.4277,68.4374,9885.0
2016-06-13 15:10:00,70.4,70.47,70.39,70.44,14522.0,68.4471,68.5152,68.4374,68.486,14522.0
2016-06-13 15:15:00,70.45,70.53,70.44,70.5,10655.0,68.4957,68.5735,68.486,68.5443,10655.0
2016-06-13 15:20:00,70.49,70.5,70.43,70.45,20796.0,68.5346,68.5443,68.4763,68.4957,20796.0
2016-06-13 15:25:00,70.46,70.5,70.33,70.44,30259.0,68.5054,68.5443,68.3791,68.486,30259.0
2016-06-13 15:30:00,70.45,70.55,70.44,70.51,44360.0,68.4957,68.5929,68.486,68.5541,44360.0
2016-06-13 15:35:00,70.5,70.57,70.48,70.55,32168.0,68.5443,68.6124,68.5249,68.5929,32168.0
2016-06-13 15:40:00,70.55,70.55,70.43,70.44,32865.0,68.5929,68.5929,68.4763,68.486,32865.0
2016-06-13 15:45:00,70.42,70.47,70.33,70.42,49519.0,68.4666,68.5152,68.3791,68.4666,49519.0
2016-06-13 15:50:00,70.42,70.42,70.28,70.34,40240.0,68.4666,68.4666,68.3304,68.3888,40240.0
2016-06-13 15:55:00,70.34,70.39,70.29,70.32,81461.0,68.3888,68.4374,68.3402,68.3693,81461.0
2016-06-14 09:30:00,70.21,70.5,69.76,70.35,60510.0,68.2624,68.5443,67.8249,68.3985,60510.0
2016-06-14 09:35:00,70.36,71.23,70.27,71.02,79624.0,68.4082,69.2541,68.3207,69.0499,79624.0
2016-06-14 09:40:00,71.17,71.64,70.68,70.89,53394.0,69.1957,69.6527,68.7193,68.9235,53394.0
2016-06-14 09:45:00,70.85,70.98,70.62,70.88,48382.0,68.8846,69.011,68.661,68.9138,48382.0
2016-06-14 09:50:00,70.81,70.81,70.05,70.33,24297.0,68.8457,68.8457,68.1068,68.3791,24297.0
2016-06-14 09:55:00,70.38,70.88,70.37,70.66,42828.0,68.4277,68.9138,68.4179,68.6999,42828.0
2016-06-14 10:00:00,70.66,70.96,70.65,70.78,23820.0,68.6999,68.9916,68.6902,68.8166,23820.0
2016-06-14 10:05:00,70.83,70.84,70.47,70.47,13949.0,68.8652,68.8749,68.5152,68.5152,13949.0
2016-06-14 10:10:00,70.54,70.65,70.29,70.57,38956.0,68.5832,68.6902,68.3402,68.6124,38956.0
2016-06-14 10:15:00,70.62,70.72,70.03,70.03,17585.0,68.661,68.7582,68.0874,68.0874,17585.0
2016-06-14 10:20:00,70.03,70.27,69.92,69.94,14345.0,68.0874,68.3207,67.9804,67.9999,14345.0
2016-06-14 10:25:00,69.9,69.96,69.8,69.86,21618.0,67.961,68.0193,67.8638,67.9221,21618.0
2016-06-14 10:30:00,69.82,70.23,69.82,70.1,16606.0,67.8832,68.2818,67.8832,68.1554,16606.0
2016-06-14 10:35:00,70.05,70.15,69.78,69.85,15342.0,68.1068,68.204,67.8443,67.9124,15342.0
2016-06-14 10:40:00,69.85,69.85,69.62,69.64,19604.0,67.9124,67.9124,67.6887,67.7082,19604.0
2016-06-14 10:45:00,69.62,69.64,69.32,69.4,18585.0,67.6887,67.7082,67.3971,67.4748,18585.0
2016-06-14 10:50:00,69.41,69.49,69.15,69.16,12852.0,67.4846,67.5624,67.2318,67.2415,12852.0
2016-06-14 10:55:00,69.13,69.18,68.8,68.88,60350.0,67.2123,67.261,66.8915,66.9693,60350.0
2016-06-14 11:00:00,68.89,69.12,68.89,69.03,14191.0,66.979,67.2026,66.979,67.1151,14191.0
2016-06-14 11:05:00,68.98,69.16,68.88,69.06,11219.0,67.0665,67.2415,66.9693,67.1443,11219.0
2016-06-14 11:10:00,69.03,69.09,68.58,68.58,12955.0,67.1151,67.1734,66.6776,66.6776,12955.0
2016-06-14 11:15:00,68.59,68.71,68.54,68.7,14661.0,66.6873,66.804,66.6387,66.7943,14661.0
2016-06-14 11:20:00,68.72,69.01,68.71,68.84,13847.0,66.8137,67.0957,66.804,66.9304,13847.0
2016-06-14 11:25:00,68.86,68.89,68.6,68.6,6432.0,66.9498,66.979,66.697,66.697,6432.0
2016-06-14 11:30:00,68.61,68.92,68.59,68.89,16286.0,66.7068,67.0082,66.6873,66.979,16286.0
2016-06-14 11:35:00,68.93,69.23,68.91,69.23,36435.0,67.0179,67.3096,66.9984,67.3096,36435.0
2016-06-14 11:40:00,69.23,69.34,69.09,69.11,12494.0,67.3096,67.4165,67.1734,67.1929,12494.0
2016-06-14 11:45:00,69.09,69.12,68.89,68.89,27860.0,67.1734,67.2026,66.979,66.979,27860.0
2016-06-14 11:50:00,68.9,69.07,68.8,68.99,22992.0,66.9887,67.154,66.8915,67.0762,22992.0
2016-06-14 11:55:00,68.99,68.99,68.65,68.72,7612.0,67.0762,67.0762,66.7457,66.8137,7612.0
2016-06-14 12:00:00,68.72,68.9,68.69,68.81,11897.0,66.8137,66.9887,66.7845,66.9012,11897.0
2016-06-14 12:05:00,68.79,68.87,68.73,68.82,6812.0,66.8818,66.9596,66.8234,66.9109,6812.0
2016-06-14 12:10:00,68.84,69.03,68.84,69.02,7750.0,66.9304,67.1151,66.9304,67.1054,7750.0
2016-06-14 12:15:00,69.04,69.21,68.96,69.13,30019.0,67.1248,67.2901,67.0471,67.2123,30019.0
2016-06-14 12:20:00,69.13,69.35,69.13,69.33,15884.0,67.2123,67.4262,67.2123,67.4068,15884.0
2016-06-14 12:25:00,69.36,69.63,69.36,69.45,10847.0,67.436,67.6985,67.436,67.5235,10847.0
2016-06-14 12:30:00,69.47,69.49,69.16,69.17,8541.0,67.5429,67.5624,67.2415,67.2512,8541.0
2016-06-14 12:35:00,69.19,69.32,69.16,69.2,7400.0,67.2707,67.3971,67.2415,67.2804,7400.0
2016-06-14 12:40:00,69.16,69.31,69.16,69.21,10698.0,67.2415,67.3873,67.2415,67.2901,10698.0
2016-06-14 12:45:00,69.25,69.37,69.19,69.35,10847.0,67.329,67.4457,67.2707,67.4262,10847.0
2016-06-14 12:50:00,69.38,69.38,69.2,69.26,12506.0,67.4554,67.4554,67.2804,67.3387,12506.0
2016-06-14 12:55:00,69.29,69.29,69.07,69.11,9347.0,67.3679,67.3679,67.154,67.1929,9347.0
2016-06-14 13:00:00,69.13,69.26,69.09,69.22,6555.0,67.2123,67.3387,67.1734,67.2998,6555.0
2016-06-14 13:05:00,69.22,69.28,69.07,69.07,8650.0,67.2998,67.3582,67.154,67.154,8650.0
2016-06-14 13:10:00,69.07,69.1,68.98,69.06,9627.0,67.154,67.1832,67.0665,67.1443,9627.0
2016-06-14 13:15:00,69.07,69.2,68.99,69.13,7695.0,67.154,67.2804,67.0762,67.2123,7695.0
2016-06-14 13:20:00,69.14,69.28,69.14,69.25,7193.0,67.2221,67.3582,67.2221,67.329,7193.0
2016-06-14 13:25:00,69.23,69.28,69.16,69.17,8950.0,67.3096,67.3582,67.2415,67.2512,8950.0
2016-06-14 13:30:00,69.17,69.45,69.13,69.41,13344.0,67.2512,67.5235,67.2123,67.4846,13344.0
2016-06-14 13:35:00,69.41,69.43,69.3,69.39,4966.0,67.4846,67.504,67.3776,67.4651,4966.0
2016-06-14 13:40:00,69.35,69.39,69.27,69.3,8000.0,67.4262,67.4651,67.3485,67.3776,8000.0
2016-06-14 13:45:00,69.3,69.39,69.25,69.29,5939.0,67.3776,67.4651,67.329,67.3679,5939.0
2016-06-14 13:50:00,69.25,69.31,69.12,69.19,9556.0,67.329,67.3873,67.2026,67.2707,9556.0
2016-06-14 13:55:00,69.19,69.21,69.1,69.11,10236.0,67.2707,67.2901,67.1832,67.1929,10236.0
2016-06-14 14:00:00,69.14,69.26,69.11,69.12,10690.0,67.2221,67.3387,67.1929,67.2026,10690.0
2016-06-14 14:05:00,69.15,69.34,69.15,69.26,12825.0,67.2318,67.4165,67.2318,67.3387,12825.0
2016-06-14 14:10:00,69.24,69.4,69.22,69.38,10636.0,67.3193,67.4748,67.2998,67.4554,10636.0
2016-06-14 14:15:00,69.37,69.46,69.31,69.41,8151.0,67.4457,67.5332,67.3873,67.4846,8151.0
2016-06-14 14:20:00,69.39,69.4,69.23,69.36,15300.0,67.4651,67.4748,67.3096,67.436,15300.0
2016-06-14 14:25:00,69.34,69.44,69.26,69.44,13011.0,67.4165,67.5137,67.3387,67.5137,13011.0
2016-06-14 14:30:00,69.44,69.44,69.28,69.32,14499.0,67.5137,67.5137,67.3582,67.3971,14499.0
2016-06-14 14:35:00,69.32,69.36,69.14,69.34,10785.0,67.3971,67.436,67.2221,67.4165,10785.0
2016-06-14 14:40:00,69.34,69.37,69.28,69.37,9000.0,67.4165,67.4457,67.3582,67.4457,9000.0
2016-06-14 14:45:00,69.38,69.43,69.22,69.27,12795.0,67.4554,67.504,67.2998,67.3485,12795.0
2016-06-14 14:50:00,69.28,69.29,69.19,69.22,11500.0,67.3582,67.3679,67.2707,67.2998,11500.0
2016-06-14 14:55:00,69.2,69.21,69.09,69.16,15600.0,67.2804,67.2901,67.1734,67.2415,15600.0
2016-06-14 15:00:00,69.18,69.42,69.05,69.4,22320.0,67.261,67.4943,67.1346,67.4748,22320.0
2016-06-14 15:05:00,69.42,69.66,69.42,69.59,17115.0,67.4943,67.7276,67.4943,67.6596,17115.0
2016-06-14 15:10:00,69.61,69.64,69.51,69.64,16190.0,67.679,67.7082,67.5818,67.7082,16190.0
2016-06-14 15:15:00,69.62,69.83,69.62,69.78,19261.0,67.6887,67.8929,67.6887,67.8443,19261.0
2016-06-14 15:20:00,69.79,69.89,69.65,69.66,32787.0,67.854,67.9513,67.7179,67.7276,32787.0
2016-06-14 15:25:00,69.66,69.87,69.64,69.86,26807.0,67.7276,67.9318,67.7082,67.9221,26807.0
2016-06-14 15:30:00,69.85,70.01,69.77,70.0,34802.0,67.9124,68.0679,67.8346,68.0582,34802.0
2016-06-14 15:35:00,69.99,70.01,69.79,69.82,44828.0,68.0485,68.0679,67.854,67.8832,44828.0
2016-06-14 15:40:00,69.81,70.04,69.8,69.98,51899.0,67.8735,68.0971,67.8638,68.0388,51899.0
2016-06-14 15:45:00,69.97,69.98,69.85,69.95,50545.0,68.029,68.0388,67.9124,68.0096,50545.0
2016-06-14 15:50:00,69.95,69.96,69.88,69.92,68302.0,68.0096,68.0193,67.9415,67.9804,68302.0
2016-06-14 15:55:00,69.93,70.04,69.92,69.99,78213.0,67.9901,68.0971,67.9804,68.0485,78213.0
2016-06-15 09:30:00,70.29,70.48,69.77,69.86,27211.0,68.3402,68.5249,67.8346,67.9221,27211.0
2016-06-15 09:35:00,69.96,69.96,69.3,69.63,13165.0,68.0193,68.0193,67.3776,67.6985,13165.0
2016-06-15 09:40:00,69.55,69.9,69.36,69.37,6571.0,67.6207,67.961,67.436,67.4457,6571.0
2016-06-15 09:45:00,69.36,69.7,69.29,69.7,10035.0,67.436,67.7665,67.3679,67.7665,10035.0
2016-06-15 09:50:00,69.72,69.86,69.65,69.7,5691.0,67.786,67.9221,67.7179,67.7665,5691.0
2016-06-15 09:55:00,69.7,69.73,69.42,69.69,8482.0,67.7665,67.7957,67.4943,67.7568,8482.0
2016-06-15 10:00:00,69.7,69.98,69.67,69.96,10409.0,67.7665,68.0388,67.7374,68.0193,10409.0
2016-06-15 10:05:00,69.99,70.18,69.99,70.12,3900.0,68.0485,68.2332,68.0485,68.1749,3900.0
2016-06-15 10:10:00,70.14,70.25,70.08,70.15,40452.0,68.1943,68.3013,68.136,68.204,40452.0
2016-06-15 10:15:00,70.17,70.42,70.11,70.42,10100.0,68.2235,68.4666,68.1652,68.4666,10100.0
2016-06-15 10:20:00,70.43,70.68,70.41,70.62,10017.0,68.4763,68.7193,68.4568,68.661,10017.0
2016-06-15 10:25:00,70.61,70.61,70.48,70.51,12340.0,68.6513,68.6513,68.5249,68.5541,12340.0
2016-06-15 10:30:00,70.52,70.9,70.52,70.8,31484.0,68.5638,68.9332,68.5638,68.836,31484.0
2016-06-15 10:35:00,70.81,70.95,70.72,70.76,29322.0,68.8457,68.9819,68.7582,68.7971,29322.0
2016-06-15 10:40:00,70.7,70.79,70.6,70.77,10373.0,68.7388,68.8263,68.6416,68.8068,10373.0
2016-06-15 10:45:00,70.81,70.87,70.69,70.75,16638.0,68.8457,68.9041,68.7291,68.7874,16638.0
2016-06-15 10:50:00,70.78,70.84,70.65,70.7,12278.0,68.8166,68.8749,68.6902,68.7388,12278.0
2016-06-15 10:55:00,70.74,70.95,70.74,70.92,11251.0,68.7777,68.9819,68.7777,68.9527,11251.0
2016-06-15 11:00:00,70.93,71.19,70.93,71.16,18198.0,68.9624,69.2152,68.9624,69.186,18198.0
2016-06-15 11:05:00,71.17,71.35,71.17,71.35,9100.0,69.1957,69.3708,69.1957,69.3708,9100.0
2016-06-15 11:10:00,71.31,71.33,71.1,71.12,30618.0,69.3319,69.3513,69.1277,69.1471,30618.0
2016-06-15 11:15:00,71.14,71.34,71.14,71.3,7932.0,69.1666,69.361,69.1666,69.3221,7932.0
2016-06-15 11:20:00,71.28,71.29,71.11,71.22,3950.0,69.3027,69.3124,69.1374,69.2444,3950.0
2016-06-15 11:25:00,71.2,71.2,70.84,70.88,10131.0,69.2249,69.2249,68.8749,68.9138,10131.0
2016-06-15 11:30:00,70.85,70.85,70.57,70.57,16875.0,68.8846,68.8846,68.6124,68.6124,16875.0
2016-06-15 11:35:00,70.55,70.7,70.52,70.68,4616.0,68.5929,68.7388,68.5638,68.7193,4616.0
2016-06-15 11:40:00,70.69,70.78,70.62,70.65,6800.0,68.7291,68.8166,68.661,68.6902,6800.0
2016-06-15 11:45:00,70.66,70.95,70.61,70.9,38500.0,68.6999,68.9819,68.6513,68.9332,38500.0
2016-06-15 11:50:00,70.9,71.02,70.8,70.99,14800.0,68.9332,69.0499,68.836,69.0207,14800.0
2016-06-15 11:55:00,71.02,71.19,70.97,71.05,6354.0,69.0499,69.2152,69.0013,69.0791,6354.0
2016-06-15 12:00:00,71.06,71.14,70.99,70.99,6699.0,69.0888,69.1666,69.0207,69.0207,6699.0
2016-06-15 12:05:00,70.99,71.02,70.88,70.95,5750.0,69.0207,69.0499,68.9138,68.9819,5750.0
2016-06-15 12:10:00,70.92,70.93,70.82,70.85,2900.0,68.9527,68.9624,68.8555,68.8846,2900.0
2016-06-15 12:15:00,70.85,70.93,70.85,70.89,8931.0,68.8846,68.9624,68.8846,68.9235,8931.0
2016-06-15 12:20:00,70.89,70.98,70.86,70.87,5656.0,68.9235,69.011,68.8943,68.9041,5656.0
2016-06-15 12:25:00,70.87,70.91,70.79,70.84,3700.0,68.9041,68.943,68.8263,68.8749,3700.0
2016-06-15 12:30:00,70.83,70.96,70.81,70.85,2696.0,68.8652,68.9916,68.8457,68.8846,2696.0
2016-06-15 12:35:00,70.85,70.9,70.76,70.81,4958.0,68.8846,68.9332,68.7971,68.8457,4958.0
2016-06-15 12:40:00,70.84,70.88,70.79,70.83,2344.0,68.8749,68.9138,68.8263,68.8652,2344.0
2016-06-15 12:45:00,70.81,70.95,70.79,70.85,4781.0,68.8457,68.9819,68.8263,68.8846,4781.0
2016-06-15 12:50:00,70.86,70.86,70.74,70.75,9737.0,68.8943,68.8943,68.7777,68.7874,9737.0
2016-06-15 12:55:00,70.74,70.81,70.73,70.76,6375.0,68.7777,68.8457,68.768,68.7971,6375.0
2016-06-15 13:00:00,70.8,70.92,70.75,70.84,4760.0,68.836,68.9527,68.7874,68.8749,4760.0
2016-06-15 13:05:00,70.81,70.81,70.75,70.81,6156.0,68.8457,68.8457,68.7874,68.8457,6156.0
2016-06-15 13:10:00,70.83,70.94,70.79,70.82,6340.0,68.8652,68.9721,68.8263,68.8555,6340.0
2016-06-15 13:15:00,70.78,70.84,70.76,70.79,2964.0,68.8166,68.8749,68.7971,68.8263,2964.0
2016-06-15 13:20:00,70.76,70.77,70.59,70.65,4400.0,68.7971,68.8068,68.6318,68.6902,4400.0
2016-06-15 13:25:00,70.65,70.77,70.65,70.76,5526.0,68.6902,68.8068,68.6902,68.7971,5526.0
2016-06-15 13:30:00,70.77,70.87,70.77,70.84,3002.0,68.8068,68.9041,68.8068,68.8749,3002.0
2016-06-15 13:35:00,70.81,70.82,70.7,70.81,4102.0,68.8457,68.8555,68.7388,68.8457,4102.0
2016-06-15 13:40:00,70.82,70.85,70.75,70.85,4600.0,68.8555,68.8846,68.7874,68.8846,4600.0
2016-06-15 13:45:00,70.84,70.84,70.72,70.75,2825.0,68.8749,68.8749,68.7582,68.7874,2825.0
2016-06-15 13:50:00,70.75,70.8,70.71,70.75,5355.0,68.7874,68.836,68.7485,68.7874,5355.0
2016-06-15 13:55:00,70.72,70.76,70.65,70.76,3597.0,68.7582,68.7971,68.6902,68.7971,3597.0
2016-06-15 14:00:00,70.81,70.91,70.68,70.76,8155.0,68.8457,68.943,68.7193,68.7971,8155.0
2016-06-15 14:05:00,70.85,70.94,70.49,70.53,19025.0,68.8846,68.9721,68.5346,68.5735,19025.0
2016-06-15 14:10:00,70.52,70.61,70.34,70.44,11742.0,68.5638,68.6513,68.3888,68.486,11742.0
2016-06-15 14:15:00,70.41,70.6,70.41,70.42,6964.0,68.4568,68.6416,68.4568,68.4666,6964.0
2016-06-15 14:20:00,70.45,70.54,70.33,70.37,9331.0,68.4957,68.5832,68.3791,68.4179,9331.0
2016-06-15 14:25:00,70.46,70.54,70.25,70.25,11201.0,68.5054,68.5832,68.3013,68.3013,11201.0
2016-06-15 14:30:00,70.21,70.25,70.08,70.16,25092.0,68.2624,68.3013,68.136,68.2138,25092.0
2016-06-15 14:35:00,70.19,70.25,70.12,70.2,16301.0,68.2429,68.3013,68.1749,68.2527,16301.0
2016-06-15 14:40:00,70.16,70.32,70.14,70.28,7400.0,68.2138,68.3693,68.1943,68.3304,7400.0
2016-06-15 14:45:00,70.27,70.39,70.27,70.32,11856.0,68.3207,68.4374,68.3207,68.3693,11856.0
2016-06-15 14:50:00,70.3,70.43,70.28,70.33,15378.0,68.3499,68.4763,68.3304,68.3791,15378.0
2016-06-15 14:55:00,70.33,70.47,70.27,70.46,10900.0,68.3791,68.5152,68.3207,68.5054,10900.0
2016-06-15 15:00:00,70.45,70.52,70.38,70.46,9921.0,68.4957,68.5638,68.4277,68.5054,9921.0
2016-06-15 15:05:00,70.47,70.52,70.41,70.43,22086.0,68.5152,68.5638,68.4568,68.4763,22086.0
2016-06-15 15:10:00,70.42,70.54,70.39,70.5,13333.0,68.4666,68.5832,68.4374,68.5443,13333.0
2016-06-15 15:15:00,70.5,70.51,70.4,70.46,12567.0,68.5443,68.5541,68.4471,68.5054,12567.0
2016-06-15 15:20:00,70.46,70.5,70.39,70.42,20149.0,68.5054,68.5443,68.4374,68.4666,20149.0
2016-06-15 15:25:00,70.41,70.44,70.35,70.37,11201.0,68.4568,68.486,68.3985,68.4179,11201.0
2016-06-15 15:30:00,70.36,70.45,70.31,70.34,25465.0,68.4082,68.4957,68.3596,68.3888,25465.0
2016-06-15 15:35:00,70.33,70.37,70.06,70.07,20690.0,68.3791,68.4179,68.1165,68.1263,20690.0
2016-06-15 15:40:00,70.06,70.13,69.93,69.93,28222.0,68.1165,68.1846,67.9901,67.9901,28222.0
2016-06-15 15:45:00,69.93,69.95,69.83,69.88,34292.0,67.9901,68.0096,67.8929,67.9415,34292.0
2016-06-15 15:50:00,69.87,69.88,69.75,69.78,56040.0,67.9318,67.9415,67.8151,67.8443,56040.0
2016-06-15 15:55:00,69.78,69.89,69.77,69.83,90527.0,67.8443,67.9513,67.8346,67.8929,90527.0
2016-06-16 09:30:00,67.54,67.86,65.81,66.24,154717.0,65.6664,65.9776,63.9844,64.4025,154717.0
2016-06-16 09:35:00,66.03,66.5,65.42,66.3,156791.0,64.1983,64.6553,63.6053,64.4608,156791.0
2016-06-16 09:40:00,66.3,66.74,66.17,66.44,59667.0,64.4608,64.8886,64.3344,64.597,59667.0
2016-06-16 09:45:00,66.37,66.39,65.94,65.94,44731.0,64.5289,64.5483,64.1108,64.1108,44731.0
2016-06-16 09:50:00,65.95,65.95,65.5,65.79,78300.0,64.1206,64.1206,63.683,63.965,78300.0
2016-06-16 09:55:00,65.71,65.71,65.32,65.53,59669.0,63.8872,63.8872,63.508,63.7122,59669.0
2016-06-16 10:00:00,65.59,65.93,65.57,65.85,81957.0,63.7705,64.1011,63.7511,64.0233,81957.0
2016-06-16 10:05:00,65.79,65.81,65.26,65.6,40403.0,63.965,63.9844,63.4497,63.7803,40403.0
2016-06-16 10:10:00,65.59,65.96,65.45,65.85,36045.0,63.7705,64.1303,63.6344,64.0233,36045.0
2016-06-16 10:15:00,65.82,65.91,65.4,65.51,52180.0,63.9942,64.0817,63.5858,63.6928,52180.0
2016-06-16 10:20:00,65.52,65.65,65.25,65.26,37070.0,63.7025,63.8289,63.44,63.4497,37070.0
2016-06-16 10:25:00,65.26,65.84,65.25,65.81,47415.0,63.4497,64.0136,63.44,63.9844,47415.0
2016-06-16 10:30:00,65.84,66.04,65.49,65.49,52951.0,64.0136,64.2081,63.6733,63.6733,52951.0
2016-06-16 10:35:00,65.51,65.72,65.29,65.29,39132.0,63.6928,63.8969,63.4789,63.4789,39132.0
2016-06-16 10:40:00,65.3,65.39,65.15,65.29,63730.0,63.4886,63.5761,63.3427,63.4789,63730.0
2016-06-16 10:45:00,65.29,65.6,65.16,65.39,57154.0,63.4789,63.7803,63.3525,63.5761,57154.0
2016-06-16 10:50:00,65.35,65.39,65.04,65.23,35501.0,63.5372,63.5761,63.2358,63.4205,35501.0
2016-06-16 10:55:00,65.21,65.25,65.09,65.21,49453.0,63.4011,63.44,63.2844,63.4011,49453.0
2016-06-16 11:00:00,65.18,65.48,65.05,65.14,43684.0,63.3719,63.6636,63.2455,63.333,43684.0
2016-06-16 11:05:00,65.14,65.31,65.14,65.2,24045.0,63.333,63.4983,63.333,63.3914,24045.0
2016-06-16 11:10:00,65.2,65.52,65.2,65.44,29322.0,63.3914,63.7025,63.3914,63.6247,29322.0
2016-06-16 11:15:00,65.44,65.48,65.19,65.44,23265.0,63.6247,63.6636,63.3816,63.6247,23265.0
2016-06-16 11:20:00,65.42,65.65,65.34,65.52,18406.0,63.6053,63.8289,63.5275,63.7025,18406.0
2016-06-16 11:25:00,65.53,65.98,65.52,65.91,40837.0,63.7122,64.1497,63.7025,64.0817,40837.0
2016-06-16 11:30:00,65.89,66.0,65.7,65.84,41661.0,64.0622,64.1692,63.8775,64.0136,41661.0
2016-06-16 11:35:00,65.87,65.94,65.65,65.82,25659.0,64.0428,64.1108,63.8289,63.9942,25659.0
2016-06-16 11:40:00,65.82,65.84,65.66,65.66,17854.0,63.9942,64.0136,63.8386,63.8386,17854.0
2016-06-16 11:45:00,65.65,65.67,65.43,65.55,15345.0,63.8289,63.8483,63.615,63.7316,15345.0
2016-06-16 11:50:00,65.49,65.56,65.34,65.38,12100.0,63.6733,63.7414,63.5275,63.5664,12100.0
2016-06-16 11:55:00,65.38,65.41,65.23,65.26,27098.0,63.5664,63.5955,63.4205,63.4497,27098.0
2016-06-16 12:00:00,65.29,65.47,65.19,65.43,25446.0,63.4789,63.6539,63.3816,63.615,25446.0
2016-06-16 12:05:00,65.45,65.45,65.22,65.36,16920.0,63.6344,63.6344,63.4108,63.5469,16920.0
2016-06-16 12:10:00,65.38,65.43,65.18,65.35,27106.0,63.5664,63.615,63.3719,63.5372,27106.0
2016-06-16 12:15:00,65.3,65.46,65.23,65.4,18443.0,63.4886,63.6441,63.4205,63.5858,18443.0
2016-06-16 12:20:00,65.38,65.89,65.37,65.89,31187.0,63.5664,64.0622,63.5566,64.0622,31187.0
2016-06-16 12:25:00,65.88,65.94,65.79,65.81,18126.0,64.0525,64.1108,63.965,63.9844,18126.0
2016-06-16 12:30:00,65.85,65.87,65.7,65.79,28591.0,64.0233,64.0428,63.8775,63.965,28591.0
2016-06-16 12:35:00,65.77,65.94,65.68,65.89,20023.0,63.9455,64.1108,63.858,64.0622,20023.0
2016-06-16 12:40:00,65.89,66.27,65.83,66.24,19748.0,64.0622,64.4317,64.0039,64.4025,19748.0
2016-06-16 12:45:00,66.3,66.35,66.17,66.22,11254.0,64.4608,64.5095,64.3344,64.3831,11254.0
2016-06-16 12:50:00,66.22,66.27,66.1,66.15,12915.0,64.3831,64.4317,64.2664,64.315,12915.0
2016-06-16 12:55:00,66.18,66.24,66.12,66.24,16660.0,64.3442,64.4025,64.2858,64.4025,16660.0
2016-06-16 13:00:00,66.24,66.54,66.23,66.52,18017.0,64.4025,64.6942,64.3928,64.6747,18017.0
2016-06-16 13:05:00,66.55,66.58,66.39,66.54,21873.0,64.7039,64.7331,64.5483,64.6942,21873.0
2016-06-16 13:10:00,66.57,66.71,66.5,66.61,19756.0,64.7234,64.8595,64.6553,64.7622,19756.0
2016-06-16 13:15:00,66.63,66.63,66.3,66.5,21142.0,64.7817,64.7817,64.4608,64.6553,21142.0
2016-06-16 13:20:00,66.51,66.55,66.39,66.55,20829.0,64.665,64.7039,64.5483,64.7039,20829.0
2016-06-16 13:25:00,66.58,66.64,66.41,66.48,14324.0,64.7331,64.7914,64.5678,64.6358,14324.0
2016-06-16 13:30:00,66.47,66.55,66.21,66.27,27446.0,64.6261,64.7039,64.3733,64.4317,27446.0
2016-06-16 13:35:00,66.26,66.41,66.21,66.36,17992.0,64.422,64.5678,64.3733,64.5192,17992.0
2016-06-16 13:40:00,66.38,66.47,66.33,66.44,16139.0,64.5386,64.6261,64.49,64.597,16139.0
2016-06-16 13:45:00,66.45,66.46,66.18,66.23,13246.0,64.6067,64.6164,64.3442,64.3928,13246.0
2016-06-16 13:50:00,66.25,66.3,66.22,66.24,15107.0,64.4122,64.4608,64.3831,64.4025,15107.0
2016-06-16 13:55:00,66.22,66.34,66.21,66.24,14163.0,64.3831,64.4997,64.3733,64.4025,14163.0
2016-06-16 14:00:00,66.24,66.58,66.19,66.58,20866.0,64.4025,64.7331,64.3539,64.7331,20866.0
2016-06-16 14:05:00,66.61,66.64,66.5,66.59,14659.0,64.7622,64.7914,64.6553,64.7428,14659.0
2016-06-16 14:10:00,66.57,66.87,66.55,66.87,27097.0,64.7234,65.015,64.7039,65.015,27097.0
2016-06-16 14:15:00,66.88,67.04,66.86,66.98,52451.0,65.0248,65.1803,65.0053,65.122,52451.0
2016-06-16 14:20:00,66.97,67.03,66.83,66.96,46419.0,65.1123,65.1706,64.9761,65.1025,46419.0
2016-06-16 14:25:00,66.94,67.03,66.67,66.77,38192.0,65.0831,65.1706,64.8206,64.9178,38192.0
2016-06-16 14:30:00,66.78,66.98,66.77,66.9,22903.0,64.9275,65.122,64.9178,65.0442,22903.0
2016-06-16 14:35:00,66.94,67.04,66.84,67.0,29471.0,65.0831,65.1803,64.9859,65.1414,29471.0
2016-06-16 14:40:00,66.98,67.03,66.9,67.02,21852.0,65.122,65.1706,65.0442,65.1609,21852.0
2016-06-16 14:45:00,67.02,67.02,66.83,67.0,34902.0,65.1609,65.1609,64.9761,65.1414,34902.0
2016-06-16 14:50:00,67.0,67.06,66.93,67.04,26538.0,65.1414,65.1998,65.0734,65.1803,26538.0
2016-06-16 14:55:00,67.03,67.05,66.91,66.93,31216.0,65.1706,65.19,65.0539,65.0734,31216.0
2016-06-16 15:00:00,66.95,67.02,66.9,67.0,27515.0,65.0928,65.1609,65.0442,65.1414,27515.0
2016-06-16 15:05:00,66.98,67.01,66.86,66.92,57154.0,65.122,65.1511,65.0053,65.0636,57154.0
2016-06-16 15:10:00,66.91,67.0,66.91,66.94,22041.0,65.0539,65.1414,65.0539,65.0831,22041.0
2016-06-16 15:15:00,66.96,67.0,66.85,66.95,45780.0,65.1025,65.1414,64.9956,65.0928,45780.0
2016-06-16 15:20:00,66.95,67.04,66.94,66.98,39437.0,65.0928,65.1803,65.0831,65.122,39437.0
2016-06-16 15:25:00,66.97,67.09,66.93,67.05,64520.0,65.1123,65.2289,65.0734,65.19,64520.0
2016-06-16 15:30:00,67.04,67.27,67.01,67.11,87434.0,65.1803,65.4039,65.1511,65.2484,87434.0
2016-06-16 15:35:00,67.11,67.19,67.09,67.19,63070.0,65.2484,65.3262,65.2289,65.3262,63070.0
2016-06-16 15:40:00,67.2,67.27,67.13,67.2,65115.0,65.3359,65.4039,65.2678,65.3359,65115.0
2016-06-16 15:45:00,67.2,67.25,67.15,67.16,132666.0,65.3359,65.3845,65.2873,65.297,132666.0
2016-06-16 15:50:00,67.16,67.21,67.02,67.02,153967.0,65.297,65.3456,65.1609,65.1609,153967.0
2016-06-16 15:55:00,67.03,67.07,66.92,67.0,293257.0,65.1706,65.2095,65.0636,65.1414,293257.0
2016-06-17 09:30:00,67.64,67.98,67.29,67.98,80759.0,65.7637,66.0942,65.4234,66.0942,80759.0
2016-06-17 09:35:00,67.84,68.09,67.64,67.94,39304.0,65.9581,66.2012,65.7637,66.0553,39304.0
2016-06-17 09:40:00,67.91,68.78,67.91,68.71,66388.0,66.0262,66.872,66.0262,66.804,66388.0
2016-06-17 09:45:00,68.71,68.79,68.3,68.45,59500.0,66.804,66.8818,66.4054,66.5512,59500.0
2016-06-17 09:50:00,68.45,68.65,68.34,68.42,40038.0,66.5512,66.7457,66.4443,66.522,40038.0
2016-06-17 09:55:00,68.39,68.46,68.27,68.45,30315.0,66.4929,66.5609,66.3762,66.5512,30315.0
2016-06-17 10:00:00,68.45,68.54,68.22,68.41,41480.0,66.5512,66.6387,66.3276,66.5123,41480.0
2016-06-17 10:05:00,68.41,68.45,68.3,68.4,34856.0,66.5123,66.5512,66.4054,66.5026,34856.0
2016-06-17 10:10:00,68.4,68.43,68.25,68.4,30345.0,66.5026,66.5318,66.3567,66.5026,30345.0
2016-06-17 10:15:00,68.38,68.45,68.26,68.43,34480.0,66.4831,66.5512,66.3665,66.5318,34480.0
2016-06-17 10:20:00,68.44,68.44,68.15,68.26,23590.0,66.5415,66.5415,66.2595,66.3665,23590.0
2016-06-17 10:25:00,68.28,68.32,67.99,68.0,27486.0,66.3859,66.4248,66.104,66.1137,27486.0
2016-06-17 10:30:00,67.99,68.28,67.92,68.2,57864.0,66.104,66.3859,66.0359,66.3081,57864.0
2016-06-17 10:35:00,68.17,68.25,68.12,68.2,27957.0,66.279,66.3567,66.2304,66.3081,27957.0
2016-06-17 10:40:00,68.19,68.26,68.08,68.25,49007.0,66.2984,66.3665,66.1915,66.3567,49007.0
2016-06-17 10:45:00,68.25,68.3,68.13,68.19,56597.0,66.3567,66.4054,66.2401,66.2984,56597.0
2016-06-17 10:50:00,68.17,68.22,68.06,68.1,24601.0,66.279,66.3276,66.172,66.2109,24601.0
2016-06-17 10:55:00,68.07,68.29,68.04,68.14,50253.0,66.1817,66.3956,66.1526,66.2498,50253.0
2016-06-17 11:00:00,68.15,68.21,67.72,67.8,46532.0,66.2595,66.3179,65.8415,65.9192,46532.0
2016-06-17 11:05:00,67.79,67.93,67.74,67.79,53418.0,65.9095,66.0456,65.8609,65.9095,53418.0
2016-06-17 11:10:00,67.8,67.91,67.56,67.6,28258.0,65.9192,66.0262,65.6859,65.7248,28258.0
2016-06-17 11:15:00,67.55,67.62,67.5,67.61,28755.0,65.6762,65.7442,65.6276,65.7345,28755.0
2016-06-17 11:20:00,67.59,67.64,67.5,67.52,38187.0,65.7151,65.7637,65.6276,65.647,38187.0
2016-06-17 11:25:00,67.52,67.63,67.37,67.38,30916.0,65.647,65.7539,65.5012,65.5109,30916.0
2016-06-17 11:30:00,67.35,67.44,67.3,67.35,18748.0,65.4817,65.5692,65.4331,65.4817,18748.0
2016-06-17 11:35:00,67.31,67.42,67.21,67.39,22038.0,65.4428,65.5498,65.3456,65.5206,22038.0
2016-06-17 11:40:00,67.4,67.68,67.4,67.6,17449.0,65.5303,65.8026,65.5303,65.7248,17449.0
2016-06-17 11:45:00,67.6,67.64,67.44,67.5,32216.0,65.7248,65.7637,65.5692,65.6276,32216.0
2016-06-17 11:50:00,67.52,67.67,67.49,67.6,47251.0,65.647,65.7928,65.6178,65.7248,47251.0
2016-06-17 11:55:00,67.55,67.58,67.35,67.48,13993.0,65.6762,65.7053,65.4817,65.6081,13993.0
2016-06-17 12:00:00,67.47,67.64,67.47,67.56,13931.0,65.5984,65.7637,65.5984,65.6859,13931.0
2016-06-17 12:05:00,67.58,67.75,67.55,67.75,14111.0,65.7053,65.8706,65.6762,65.8706,14111.0
2016-06-17 12:10:00,67.78,67.84,67.74,67.74,13854.0,65.8998,65.9581,65.8609,65.8609,13854.0
2016-06-17 12:15:00,67.73,67.86,67.71,67.85,44700.0,65.8512,65.9776,65.8317,65.9678,44700.0
2016-06-17 12:20:00,67.85,67.9,67.82,67.84,18668.0,65.9678,66.0165,65.9387,65.9581,18668.0
2016-06-17 12:25:00,67.85,67.95,67.79,67.95,14297.0,65.9678,66.0651,65.9095,66.0651,14297.0
2016-06-17 12:30:00,67.98,68.02,67.87,67.87,15423.0,66.0942,66.1331,65.9873,65.9873,15423.0
2016-06-17 12:35:00,67.83,67.96,67.8,67.85,15371.0,65.9484,66.0748,65.9192,65.9678,15371.0
2016-06-17 12:40:00,67.82,67.93,67.81,67.86,6694.0,65.9387,66.0456,65.929,65.9776,6694.0
2016-06-17 12:45:00,67.89,67.94,67.62,67.65,10780.0,66.0067,66.0553,65.7442,65.7734,10780.0
2016-06-17 12:50:00,67.66,67.66,67.57,67.62,9532.0,65.7831,65.7831,65.6956,65.7442,9532.0
2016-06-17 12:55:00,67.62,67.72,67.57,67.6,7901.0,65.7442,65.8415,65.6956,65.7248,7901.0
2016-06-17 13:00:00,67.6,67.6,67.42,67.49,15616.0,65.7248,65.7248,65.5498,65.6178,15616.0
2016-06-17 13:05:00,67.47,67.87,67.47,67.87,14503.0,65.5984,65.9873,65.5984,65.9873,14503.0
2016-06-17 13:10:00,67.83,67.83,67.62,67.62,11374.0,65.9484,65.9484,65.7442,65.7442,11374.0
2016-06-17 13:15:00,67.58,67.7,67.57,67.7,8318.0,65.7053,65.822,65.6956,65.822,8318.0
2016-06-17 13:20:00,67.7,67.8,67.66,67.77,14986.0,65.822,65.9192,65.7831,65.8901,14986.0
2016-06-17 13:25:00,67.77,67.81,67.55,67.55,14759.0,65.8901,65.929,65.6762,65.6762,14759.0
2016-06-17 13:30:00,67.54,67.77,67.53,67.62,12785.0,65.6664,65.8901,65.6567,65.7442,12785.0
2016-06-17 13:35:00,67.65,67.76,67.62,67.76,11700.0,65.7734,65.8803,65.7442,65.8803,11700.0
2016-06-17 13:40:00,67.77,67.85,67.69,67.74,19604.0,65.8901,65.9678,65.8123,65.8609,19604.0
2016-06-17 13:45:00,67.74,67.75,67.61,67.66,9367.0,65.8609,65.8706,65.7345,65.7831,9367.0
2016-06-17 13:50:00,67.67,67.79,67.62,67.64,12147.0,65.7928,65.9095,65.7442,65.7637,12147.0
2016-06-17 13:55:00,67.64,67.76,67.63,67.74,13865.0,65.7637,65.8803,65.7539,65.8609,13865.0
2016-06-17 14:00:00,67.76,67.81,67.72,67.75,16694.0,65.8803,65.929,65.8415,65.8706,16694.0
2016-06-17 14:05:00,67.73,67.73,67.58,67.65,12732.0,65.8512,65.8512,65.7053,65.7734,12732.0
2016-06-17 14:10:00,67.66,67.79,67.65,67.74,13129.0,65.7831,65.9095,65.7734,65.8609,13129.0
2016-06-17 14:15:00,67.74,67.81,67.66,67.66,16310.0,65.8609,65.929,65.7831,65.7831,16310.0
2016-06-17 14:20:00,67.63,67.82,67.61,67.8,45350.0,65.7539,65.9387,65.7345,65.9192,45350.0
2016-06-17 14:25:00,67.82,68.01,67.81,67.96,14789.0,65.9387,66.1234,65.929,66.0748,14789.0
2016-06-17 14:30:00,67.95,68.06,67.92,68.01,23118.0,66.0651,66.172,66.0359,66.1234,23118.0
2016-06-17 14:35:00,68.01,68.03,67.87,67.88,29804.0,66.1234,66.1429,65.9873,65.997,29804.0
2016-06-17 14:40:00,67.91,67.95,67.87,67.9,46602.0,66.0262,66.0651,65.9873,66.0165,46602.0
2016-06-17 14:45:00,67.9,67.94,67.83,67.94,25039.0,66.0165,66.0553,65.9484,66.0553,25039.0
2016-06-17 14:50:00,67.96,68.01,67.92,67.93,18256.0,66.0748,66.1234,66.0359,66.0456,18256.0
2016-06-17 14:55:00,67.93,67.96,67.79,67.79,48390.0,66.0456,66.0748,65.9095,65.9095,48390.0
2016-06-17 15:00:00,67.81,67.86,67.69,67.7,24808.0,65.929,65.9776,65.8123,65.822,24808.0
2016-06-17 15:05:00,67.68,67.74,67.67,67.71,20126.0,65.8026,65.8609,65.7928,65.8317,20126.0
2016-06-17 15:10:00,67.71,67.77,67.71,67.75,29226.0,65.8317,65.8901,65.8317,65.8706,29226.0
2016-06-17 15:15:00,67.74,67.76,67.6,67.74,28143.0,65.8609,65.8803,65.7248,65.8609,28143.0
2016-06-17 15:20:00,67.75,67.8,67.67,67.7,36271.0,65.8706,65.9192,65.7928,65.822,36271.0
2016-06-17 15:25:00,67.7,67.72,67.64,67.7,33465.0,65.822,65.8415,65.7637,65.822,33465.0
2016-06-17 15:30:00,67.7,67.81,67.68,67.74,48199.0,65.822,65.929,65.8026,65.8609,48199.0
2016-06-17 15:35:00,67.74,67.78,67.65,67.72,43534.0,65.8609,65.8998,65.7734,65.8415,43534.0
2016-06-17 15:40:00,67.72,67.73,67.64,67.71,44210.0,65.8415,65.8512,65.7637,65.8317,44210.0
2016-06-17 15:45:00,67.71,67.76,67.61,67.61,45639.0,65.8317,65.8803,65.7345,65.7345,45639.0
2016-06-17 15:50:00,67.62,67.66,67.55,67.56,76328.0,65.7442,65.7831,65.6762,65.6859,76328.0
2016-06-17 15:55:00,67.56,67.66,67.53,67.61,114374.0,65.6859,65.7831,65.6567,65.7345,114374.0
2016-06-20 09:30:00,69.5,70.1,69.4,70.01,58327.0,67.5721,68.1554,67.4748,68.0679,58327.0
2016-06-20 09:35:00,69.82,69.95,69.2,69.59,15019.0,67.8832,68.0096,67.2804,67.6596,15019.0
2016-06-20 09:40:00,69.59,69.64,69.21,69.3,27353.0,67.6596,67.7082,67.2901,67.3776,27353.0
2016-06-20 09:45:00,69.26,69.49,69.11,69.36,38240.0,67.3387,67.5624,67.1929,67.436,38240.0
2016-06-20 09:50:00,69.4,69.44,69.16,69.37,17938.0,67.4748,67.5137,67.2415,67.4457,17938.0
2016-06-20 09:55:00,69.33,69.49,69.08,69.49,15200.0,67.4068,67.5624,67.1637,67.5624,15200.0
2016-06-20 10:00:00,69.41,69.84,69.31,69.66,17652.0,67.4846,67.9026,67.3873,67.7276,17652.0
2016-06-20 10:05:00,69.66,69.84,69.6,69.78,49343.0,67.7276,67.9026,67.6693,67.8443,49343.0
2016-06-20 10:10:00,69.73,69.96,69.66,69.76,26999.0,67.7957,68.0193,67.7276,67.8249,26999.0
2016-06-20 10:15:00,69.79,69.95,69.66,69.76,8800.0,67.854,68.0096,67.7276,67.8249,8800.0
2016-06-20 10:20:00,69.81,69.9,69.66,69.73,10050.0,67.8735,67.961,67.7276,67.7957,10050.0
2016-06-20 10:25:00,69.76,69.86,69.67,69.73,12045.0,67.8249,67.9221,67.7374,67.7957,12045.0
2016-06-20 10:30:00,69.69,69.8,69.5,69.53,7915.0,67.7568,67.8638,67.5721,67.6012,7915.0
2016-06-20 10:35:00,69.53,69.61,69.25,69.26,11418.0,67.6012,67.679,67.329,67.3387,11418.0
2016-06-20 10:40:00,69.31,69.62,69.29,69.48,8524.0,67.3873,67.6887,67.3679,67.5526,8524.0
2016-06-20 10:45:00,69.54,69.62,69.48,69.55,7300.0,67.611,67.6887,67.5526,67.6207,7300.0
2016-06-20 10:50:00,69.52,69.75,69.52,69.75,14103.0,67.5915,67.8151,67.5915,67.8151,14103.0
2016-06-20 10:55:00,69.76,69.8,69.59,69.62,16298.0,67.8249,67.8638,67.6596,67.6887,16298.0
2016-06-20 11:00:00,69.6,69.64,69.54,69.64,14438.0,67.6693,67.7082,67.611,67.7082,14438.0
2016-06-20 11:05:00,69.62,69.82,69.61,69.73,33918.0,67.6887,67.8832,67.679,67.7957,33918.0
2016-06-20 11:10:00,69.74,69.76,69.65,69.68,9499.0,67.8054,67.8249,67.7179,67.7471,9499.0
2016-06-20 11:15:00,69.67,69.74,69.58,69.74,8150.0,67.7374,67.8054,67.6499,67.8054,8150.0
2016-06-20 11:20:00,69.74,69.77,69.47,69.51,11971.0,67.8054,67.8346,67.5429,67.5818,11971.0
2016-06-20 11:25:00,69.51,69.71,69.48,69.51,8200.0,67.5818,67.7762,67.5526,67.5818,8200.0
2016-06-20 11:30:00,69.48,69.51,69.41,69.44,9336.0,67.5526,67.5818,67.4846,67.5137,9336.0
2016-06-20 11:35:00,69.46,69.51,69.35,69.44,6661.0,67.5332,67.5818,67.4262,67.5137,6661.0
2016-06-20 11:40:00,69.46,69.5,69.37,69.4,5600.0,67.5332,67.5721,67.4457,67.4748,5600.0
2016-06-20 11:45:00,69.37,69.43,69.22,69.25,7875.0,67.4457,67.504,67.2998,67.329,7875.0
2016-06-20 11:50:00,69.24,69.46,69.24,69.33,11930.0,67.3193,67.5332,67.3193,67.4068,11930.0
2016-06-20 11:55:00,69.35,69.53,69.29,69.53,9736.0,67.4262,67.6012,67.3679,67.6012,9736.0
2016-06-20 12:00:00,69.54,69.69,69.51,69.69,5200.0,67.611,67.7568,67.5818,67.7568,5200.0
2016-06-20 12:05:00,69.71,69.77,69.68,69.71,8189.0,67.7762,67.8346,67.7471,67.7762,8189.0
2016-06-20 12:10:00,69.72,69.76,69.51,69.56,11824.0,67.786,67.8249,67.5818,67.6304,11824.0
2016-06-20 12:15:00,69.54,69.58,69.48,69.55,11955.0,67.611,67.6499,67.5526,67.6207,11955.0
2016-06-20 12:20:00,69.55,69.68,69.55,69.67,5900.0,67.6207,67.7471,67.6207,67.7374,5900.0
2016-06-20 12:25:00,69.68,69.68,69.55,69.6,7678.0,67.7471,67.7471,67.6207,67.6693,7678.0
2016-06-20 12:30:00,69.6,69.63,69.52,69.59,13170.0,67.6693,67.6985,67.5915,67.6596,13170.0
2016-06-20 12:35:00,69.58,69.64,69.58,69.6,4400.0,67.6499,67.7082,67.6499,67.6693,4400.0
2016-06-20 12:40:00,69.6,69.61,69.54,69.54,7450.0,67.6693,67.679,67.611,67.611,7450.0
2016-06-20 12:45:00,69.52,69.62,69.46,69.59,5240.0,67.5915,67.6887,67.5332,67.6596,5240.0
2016-06-20 12:50:00,69.58,69.68,69.51,69.65,10594.0,67.6499,67.7471,67.5818,67.7179,10594.0
2016-06-20 12:55:00,69.63,69.65,69.45,69.49,6474.0,67.6985,67.7179,67.5235,67.5624,6474.0
2016-06-20 13:00:00,69.52,69.59,69.46,69.56,5709.0,67.5915,67.6596,67.5332,67.6304,5709.0
2016-06-20 13:05:00,69.58,69.6,69.52,69.53,5765.0,67.6499,67.6693,67.5915,67.6012,5765.0
2016-06-20 13:10:00,69.55,69.6,69.37,69.37,12444.0,67.6207,67.6693,67.4457,67.4457,12444.0
2016-06-20 13:15:00,69.35,69.44,69.35,69.39,7800.0,67.4262,67.5137,67.4262,67.4651,7800.0
2016-06-20 13:20:00,69.38,69.47,69.33,69.45,12317.0,67.4554,67.5429,67.4068,67.5235,12317.0
2016-06-20 13:25:00,69.45,69.45,69.29,69.38,8550.0,67.5235,67.5235,67.3679,67.4554,8550.0
2016-06-20 13:30:00,69.35,69.45,69.33,69.43,9227.0,67.4262,67.5235,67.4068,67.504,9227.0
2016-06-20 13:35:00,69.44,69.45,69.37,69.4,11286.0,67.5137,67.5235,67.4457,67.4748,11286.0
2016-06-20 13:40:00,69.4,69.44,69.37,69.44,9751.0,67.4748,67.5137,67.4457,67.5137,9751.0
2016-06-20 13:45:00,69.44,69.44,69.36,69.4,9991.0,67.5137,67.5137,67.436,67.4748,9991.0
2016-06-20 13:50:00,69.37,69.54,69.37,69.54,34878.0,67.4457,67.611,67.4457,67.611,34878.0
2016-06-20 13:55:00,69.54,69.6,69.51,69.58,15653.0,67.611,67.6693,67.5818,67.6499,15653.0
2016-06-20 14:00:00,69.56,69.56,69.34,69.37,10401.0,67.6304,67.6304,67.4165,67.4457,10401.0
2016-06-20 14:05:00,69.37,69.39,69.28,69.28,12200.0,67.4457,67.4651,67.3582,67.3582,12200.0
2016-06-20 14:10:00,69.28,69.3,69.22,69.3,14817.0,67.3582,67.3776,67.2998,67.3776,14817.0
2016-06-20 14:15:00,69.3,69.31,69.2,69.23,13615.0,67.3776,67.3873,67.2804,67.3096,13615.0
2016-06-20 14:20:00,69.19,69.25,69.14,69.25,16074.0,67.2707,67.329,67.2221,67.329,16074.0
2016-06-20 14:25:00,69.25,69.25,69.05,69.15,13855.0,67.329,67.329,67.1346,67.2318,13855.0
2016-06-20 14:30:00,69.13,69.18,69.07,69.14,11800.0,67.2123,67.261,67.154,67.2221,11800.0
2016-06-20 14:35:00,69.15,69.25,69.13,69.2,12128.0,67.2318,67.329,67.2123,67.2804,12128.0
2016-06-20 14:40:00,69.2,69.24,69.12,69.12,13140.0,67.2804,67.3193,67.2026,67.2026,13140.0
2016-06-20 14:45:00,69.12,69.21,69.09,69.21,11174.0,67.2026,67.2901,67.1734,67.2901,11174.0
2016-06-20 14:50:00,69.2,69.28,69.2,69.23,16652.0,67.2804,67.3582,67.2804,67.3096,16652.0
2016-06-20 14:55:00,69.23,69.26,69.21,69.21,12268.0,67.3096,67.3387,67.2901,67.2901,12268.0
2016-06-20 15:00:00,69.21,69.24,69.15,69.18,15535.0,67.2901,67.3193,67.2318,67.261,15535.0
2016-06-20 15:05:00,69.18,69.19,69.04,69.06,14974.0,67.261,67.2707,67.1248,67.1443,14974.0
2016-06-20 15:10:00,69.06,69.12,69.03,69.12,23786.0,67.1443,67.2026,67.1151,67.2026,23786.0
2016-06-20 15:15:00,69.13,69.13,69.02,69.05,15154.0,67.2123,67.2123,67.1054,67.1346,15154.0
2016-06-20 15:20:00,69.05,69.15,69.05,69.15,15145.0,67.1346,67.2318,67.1346,67.2318,15145.0
2016-06-20 15:25:00,69.15,69.15,69.04,69.06,25826.0,67.2318,67.2318,67.1248,67.1443,25826.0
2016-06-20 15:30:00,69.05,69.1,69.04,69.07,30534.0,67.1346,67.1832,67.1248,67.154,30534.0
2016-06-20 15:35:00,69.07,69.11,69.06,69.1,29426.0,67.154,67.1929,67.1443,67.1832,29426.0
2016-06-20 15:40:00,69.1,69.21,69.04,69.15,39599.0,67.1832,67.2901,67.1248,67.2318,39599.0
2016-06-20 15:45:00,69.15,69.16,69.01,69.05,55681.0,67.2318,67.2415,67.0957,67.1346,55681.0
2016-06-20 15:50:00,69.05,69.05,68.98,69.03,47421.0,67.1346,67.1346,67.0665,67.1151,47421.0
2016-06-20 15:55:00,69.01,69.11,68.83,68.86,192263.0,67.0957,67.1929,66.9207,66.9498,192263.0
2016-06-21 09:30:00,69.2,69.36,68.74,68.74,27917.0,67.2804,67.436,66.8332,66.8332,27917.0
2016-06-21 09:35:00,68.77,68.97,68.3,68.39,15579.0,66.8623,67.0568,66.4054,66.4929,15579.0
2016-06-21 09:40:00,68.36,68.73,68.17,68.71,7870.0,66.4637,66.8234,66.279,66.804,7870.0
2016-06-21 09:45:00,68.72,68.76,68.36,68.63,10414.0,66.8137,66.8526,66.4637,66.7262,10414.0
2016-06-21 09:50:00,68.67,68.84,68.5,68.6,13676.0,66.7651,66.9304,66.5998,66.697,13676.0
2016-06-21 09:55:00,68.64,68.65,68.4,68.56,8690.0,66.7359,66.7457,66.5026,66.6582,8690.0
2016-06-21 10:00:00,68.56,68.57,68.22,68.22,29517.0,66.6582,66.6679,66.3276,66.3276,29517.0
2016-06-21 10:05:00,68.28,68.65,68.27,68.47,11800.0,66.3859,66.7457,66.3762,66.5706,11800.0
2016-06-21 10:10:00,68.48,68.84,68.32,68.82,17317.0,66.5804,66.9304,66.4248,66.9109,17317.0
2016-06-21 10:15:00,68.77,68.77,68.51,68.59,14557.0,66.8623,66.8623,66.6095,66.6873,14557.0
2016-06-21 10:20:00,68.52,68.54,67.95,68.29,10426.0,66.6193,66.6387,66.0651,66.3956,10426.0
2016-06-21 10:25:00,68.31,68.37,68.21,68.37,10333.0,66.4151,66.4734,66.3179,66.4734,10333.0
2016-06-21 10:30:00,68.32,68.45,68.24,68.27,10319.0,66.4248,66.5512,66.347,66.3762,10319.0
2016-06-21 10:35:00,68.32,68.33,68.18,68.18,4300.0,66.4248,66.4345,66.2887,66.2887,4300.0
2016-06-21 10:40:00,68.2,68.29,67.98,68.26,10610.0,66.3081,66.3956,66.0942,66.3665,10610.0
2016-06-21 10:45:00,68.29,68.39,68.2,68.28,40005.0,66.3956,66.4929,66.3081,66.3859,40005.0
2016-06-21 10:50:00,68.26,68.42,68.23,68.41,6600.0,66.3665,66.522,66.3373,66.5123,6600.0
2016-06-21 10:55:00,68.47,68.52,68.34,68.43,11219.0,66.5706,66.6193,66.4443,66.5318,11219.0
2016-06-21 11:00:00,68.46,68.73,68.41,68.69,24271.0,66.5609,66.8234,66.5123,66.7845,24271.0
2016-06-21 11:05:00,68.71,68.76,68.61,68.68,3400.0,66.804,66.8526,66.7068,66.7748,3400.0
2016-06-21 11:10:00,68.67,68.87,68.55,68.87,10402.0,66.7651,66.9596,66.6484,66.9596,10402.0
2016-06-21 11:15:00,68.89,69.03,68.82,68.95,20768.0,66.979,67.1151,66.9109,67.0373,20768.0
2016-06-21 11:20:00,68.95,69.15,68.95,69.07,13100.0,67.0373,67.2318,67.0373,67.154,13100.0
2016-06-21 11:25:00,69.04,69.26,68.96,69.12,15117.0,67.1248,67.3387,67.0471,67.2026,15117.0
2016-06-21 11:30:00,69.09,69.11,68.81,68.81,14150.0,67.1734,67.1929,66.9012,66.9012,14150.0
2016-06-21 11:35:00,68.93,69.0,68.82,68.91,25546.0,67.0179,67.0859,66.9109,66.9984,25546.0
2016-06-21 11:40:00,68.91,68.95,68.81,68.9,12186.0,66.9984,67.0373,66.9012,66.9887,12186.0
2016-06-21 11:45:00,68.88,69.08,68.84,69.03,19567.0,66.9693,67.1637,66.9304,67.1151,19567.0
2016-06-21 11:50:00,69.0,69.02,68.76,68.77,10620.0,67.0859,67.1054,66.8526,66.8623,10620.0
2016-06-21 11:55:00,68.8,68.96,68.8,68.94,4132.0,66.8915,67.0471,66.8915,67.0276,4132.0
2016-06-21 12:00:00,68.92,69.03,68.91,68.95,6094.0,67.0082,67.1151,66.9984,67.0373,6094.0
2016-06-21 12:05:00,68.91,68.99,68.82,68.88,6608.0,66.9984,67.0762,66.9109,66.9693,6608.0
2016-06-21 12:10:00,68.88,68.93,68.85,68.92,12049.0,66.9693,67.0179,66.9401,67.0082,12049.0
2016-06-21 12:15:00,68.94,69.01,68.93,68.98,6196.0,67.0276,67.0957,67.0179,67.0665,6196.0
2016-06-21 12:20:00,68.97,69.0,68.88,68.94,7906.0,67.0568,67.0859,66.9693,67.0276,7906.0
2016-06-21 12:25:00,68.92,69.04,68.91,69.04,7885.0,67.0082,67.1248,66.9984,67.1248,7885.0
2016-06-21 12:30:00,69.04,69.04,68.89,68.89,3900.0,67.1248,67.1248,66.979,66.979,3900.0
2016-06-21 12:35:00,68.92,69.0,68.91,68.96,11158.0,67.0082,67.0859,66.9984,67.0471,11158.0
2016-06-21 12:40:00,68.98,68.99,68.94,68.94,2539.0,67.0665,67.0762,67.0276,67.0276,2539.0
2016-06-21 12:45:00,68.91,68.99,68.9,68.91,7013.0,66.9984,67.0762,66.9887,66.9984,7013.0
2016-06-21 12:50:00,68.91,68.91,68.84,68.91,5006.0,66.9984,66.9984,66.9304,66.9984,5006.0
2016-06-21 12:55:00,68.92,69.03,68.9,69.03,4500.0,67.0082,67.1151,66.9887,67.1151,4500.0
2016-06-21 13:00:00,69.02,69.08,69.0,69.01,20324.0,67.1054,67.1637,67.0859,67.0957,20324.0
2016-06-21 13:05:00,69.05,69.13,69.02,69.13,5039.0,67.1346,67.2123,67.1054,67.2123,5039.0
2016-06-21 13:10:00,69.1,69.11,69.04,69.09,6803.0,67.1832,67.1929,67.1248,67.1734,6803.0
2016-06-21 13:15:00,69.09,69.13,69.05,69.1,3415.0,67.1734,67.2123,67.1346,67.1832,3415.0
2016-06-21 13:20:00,69.1,69.1,68.94,68.96,5639.0,67.1832,67.1832,67.0276,67.0471,5639.0
2016-06-21 13:25:00,68.95,68.98,68.9,68.97,3300.0,67.0373,67.0665,66.9887,67.0568,3300.0
2016-06-21 13:30:00,68.95,69.01,68.9,68.91,7861.0,67.0373,67.0957,66.9887,66.9984,7861.0
2016-06-21 13:35:00,68.9,68.95,68.83,68.95,7600.0,66.9887,67.0373,66.9207,67.0373,7600.0
2016-06-21 13:40:00,68.92,68.96,68.84,68.95,2661.0,67.0082,67.0471,66.9304,67.0373,2661.0
2016-06-21 13:45:00,68.94,68.94,68.83,68.87,5009.0,67.0276,67.0276,66.9207,66.9596,5009.0
2016-06-21 13:50:00,68.88,68.94,68.88,68.94,3000.0,66.9693,67.0276,66.9693,67.0276,3000.0
2016-06-21 13:55:00,68.93,69.0,68.89,68.96,7481.0,67.0179,67.0859,66.979,67.0471,7481.0
2016-06-21 14:00:00,68.96,68.96,68.88,68.95,9950.0,67.0471,67.0471,66.9693,67.0373,9950.0
2016-06-21 14:05:00,68.96,69.11,68.92,69.1,13056.0,67.0471,67.1929,67.0082,67.1832,13056.0
2016-06-21 14:10:00,69.1,69.14,69.05,69.05,7191.0,67.1832,67.2221,67.1346,67.1346,7191.0
2016-06-21 14:15:00,69.07,69.13,69.04,69.04,6516.0,67.154,67.2123,67.1248,67.1248,6516.0
2016-06-21 14:20:00,69.04,69.1,69.04,69.07,6721.0,67.1248,67.1832,67.1248,67.154,6721.0
2016-06-21 14:25:00,69.1,69.27,69.07,69.22,15569.0,67.1832,67.3485,67.154,67.2998,15569.0
2016-06-21 14:30:00,69.22,69.26,69.17,69.24,7905.0,67.2998,67.3387,67.2512,67.3193,7905.0
2016-06-21 14:35:00,69.23,69.48,69.23,69.43,13506.0,67.3096,67.5526,67.3096,67.504,13506.0
2016-06-21 14:40:00,69.45,69.48,69.35,69.36,5544.0,67.5235,67.5526,67.4262,67.436,5544.0
2016-06-21 14:45:00,69.37,69.47,69.37,69.41,6885.0,67.4457,67.5429,67.4457,67.4846,6885.0
2016-06-21 14:50:00,69.4,69.4,69.33,69.35,5275.0,67.4748,67.4748,67.4068,67.4262,5275.0
2016-06-21 14:55:00,69.36,69.41,69.27,69.27,8534.0,67.436,67.4846,67.3485,67.3485,8534.0
2016-06-21 15:00:00,69.28,69.28,69.15,69.16,5900.0,67.3582,67.3582,67.2318,67.2415,5900.0
2016-06-21 15:05:00,69.14,69.23,69.09,69.22,20064.0,67.2221,67.3096,67.1734,67.2998,20064.0
2016-06-21 15:10:00,69.22,69.3,69.15,69.23,12208.0,67.2998,67.3776,67.2318,67.3096,12208.0
2016-06-21 15:15:00,69.24,69.32,69.19,69.26,10562.0,67.3193,67.3971,67.2707,67.3387,10562.0
2016-06-21 15:20:00,69.26,69.29,69.18,69.25,13500.0,67.3387,67.3679,67.261,67.329,13500.0
2016-06-21 15:25:00,69.24,69.29,69.22,69.25,16158.0,67.3193,67.3679,67.2998,67.329,16158.0
2016-06-21 15:30:00,69.23,69.24,69.06,69.11,20172.0,67.3096,67.3193,67.1443,67.1929,20172.0
2016-06-21 15:35:00,69.1,69.13,69.01,69.03,37564.0,67.1832,67.2123,67.0957,67.1151,37564.0
2016-06-21 15:40:00,69.03,69.03,68.88,68.91,37644.0,67.1151,67.1151,66.9693,66.9984,37644.0
2016-06-21 15:45:00,68.91,69.07,68.9,69.01,26626.0,66.9984,67.154,66.9887,67.0957,26626.0
2016-06-21 15:50:00,69.02,69.04,68.94,68.96,31944.0,67.1054,67.1248,67.0276,67.0471,31944.0
2016-06-21 15:55:00,68.95,69.03,68.92,68.95,46691.0,67.0373,67.1151,67.0082,67.0373,46691.0
2016-06-22 09:30:00,69.46,69.6,69.18,69.18,21920.0,67.5332,67.6693,67.261,67.261,21920.0
2016-06-22 09:35:00,69.3,69.67,69.23,69.65,17454.0,67.3776,67.7374,67.3096,67.7179,17454.0
2016-06-22 09:40:00,69.56,69.83,69.45,69.65,25660.0,67.6304,67.8929,67.5235,67.7179,25660.0
2016-06-22 09:45:00,69.81,69.92,69.62,69.79,9010.0,67.8735,67.9804,67.6887,67.854,9010.0
2016-06-22 09:50:00,69.87,69.93,69.76,69.88,8723.0,67.9318,67.9901,67.8249,67.9415,8723.0
2016-06-22 09:55:00,69.84,69.9,69.48,69.57,4400.0,67.9026,67.961,67.5526,67.6401,4400.0
2016-06-22 10:00:00,69.5,69.82,69.5,69.65,9633.0,67.5721,67.8832,67.5721,67.7179,9633.0
2016-06-22 10:05:00,69.69,69.81,69.57,69.7,15708.0,67.7568,67.8735,67.6401,67.7665,15708.0
2016-06-22 10:10:00,69.67,69.67,69.52,69.6,3780.0,67.7374,67.7374,67.5915,67.6693,3780.0
2016-06-22 10:15:00,69.56,69.71,69.52,69.71,4018.0,67.6304,67.7762,67.5915,67.7762,4018.0
2016-06-22 10:20:00,69.65,69.72,69.55,69.63,4105.0,67.7179,67.786,67.6207,67.6985,4105.0
2016-06-22 10:25:00,69.64,69.69,69.54,69.68,4700.0,67.7082,67.7568,67.611,67.7471,4700.0
2016-06-22 10:30:00,69.65,69.91,69.46,69.87,12472.0,67.7179,67.9707,67.5332,67.9318,12472.0
2016-06-22 10:35:00,69.91,70.01,69.75,69.79,22509.0,67.9707,68.0679,67.8151,67.854,22509.0
2016-06-22 10:40:00,69.75,69.92,69.75,69.87,3609.0,67.8151,67.9804,67.8151,67.9318,3609.0
2016-06-22 10:45:00,69.87,69.99,69.76,69.93,10729.0,67.9318,68.0485,67.8249,67.9901,10729.0
2016-06-22 10:50:00,69.96,70.03,69.93,70.0,14574.0,68.0193,68.0874,67.9901,68.0582,14574.0
2016-06-22 10:55:00,70.0,70.01,69.77,69.81,8520.0,68.0582,68.0679,67.8346,67.8735,8520.0
2016-06-22 11:00:00,69.82,69.94,69.8,69.94,4669.0,67.8832,67.9999,67.8638,67.9999,4669.0
2016-06-22 11:05:00,69.95,70.03,69.89,70.02,8166.0,68.0096,68.0874,67.9513,68.0776,8166.0
2016-06-22 11:10:00,70.01,70.04,69.95,70.0,12475.0,68.0679,68.0971,68.0096,68.0582,12475.0
2016-06-22 11:15:00,69.96,70.04,69.96,70.0,9937.0,68.0193,68.0971,68.0193,68.0582,9937.0
2016-06-22 11:20:00,70.0,70.02,69.9,69.92,8445.0,68.0582,68.0776,67.961,67.9804,8445.0
2016-06-22 11:25:00,69.9,70.03,69.88,70.01,14863.0,67.961,68.0874,67.9415,68.0679,14863.0
2016-06-22 11:30:00,70.02,70.02,69.67,69.67,8598.0,68.0776,68.0776,67.7374,67.7374,8598.0
2016-06-22 11:35:00,69.71,69.94,69.71,69.79,6154.0,67.7762,67.9999,67.7762,67.854,6154.0
2016-06-22 11:40:00,69.79,69.85,69.73,69.8,4885.0,67.854,67.9124,67.7957,67.8638,4885.0
2016-06-22 11:45:00,69.76,69.76,69.62,69.66,5275.0,67.8249,67.8249,67.6887,67.7276,5275.0
2016-06-22 11:50:00,69.64,69.73,69.63,69.71,4900.0,67.7082,67.7957,67.6985,67.7762,4900.0
2016-06-22 11:55:00,69.73,69.83,69.73,69.8,1272.0,67.7957,67.8929,67.7957,67.8638,1272.0
2016-06-22 12:00:00,69.77,69.79,69.67,69.72,2900.0,67.8346,67.854,67.7374,67.786,2900.0
2016-06-22 12:05:00,69.68,69.74,69.56,69.58,3800.0,67.7471,67.8054,67.6304,67.6499,3800.0
2016-06-22 12:10:00,69.59,69.63,69.57,69.59,2500.0,67.6596,67.6985,67.6401,67.6596,2500.0
2016-06-22 12:15:00,69.62,69.68,69.49,69.51,3800.0,67.6887,67.7471,67.5624,67.5818,3800.0
2016-06-22 12:20:00,69.54,69.54,69.28,69.28,3200.0,67.611,67.611,67.3582,67.3582,3200.0
2016-06-22 12:25:00,69.28,69.36,69.26,69.28,4750.0,67.3582,67.436,67.3387,67.3582,4750.0
2016-06-22 12:30:00,69.31,69.33,69.23,69.28,14664.0,67.3873,67.4068,67.3096,67.3582,14664.0
2016-06-22 12:35:00,69.27,69.28,69.16,69.16,9897.0,67.3485,67.3582,67.2415,67.2415,9897.0
2016-06-22 12:40:00,69.16,69.23,69.14,69.19,6102.0,67.2415,67.3096,67.2221,67.2707,6102.0
2016-06-22 12:45:00,69.15,69.18,69.07,69.08,11472.0,67.2318,67.261,67.154,67.1637,11472.0
2016-06-22 12:50:00,69.14,69.19,69.07,69.09,3001.0,67.2221,67.2707,67.154,67.1734,3001.0
2016-06-22 12:55:00,69.14,69.19,69.14,69.19,4009.0,67.2221,67.2707,67.2221,67.2707,4009.0
2016-06-22 13:00:00,69.14,69.16,68.83,68.95,21099.0,67.2221,67.2415,66.9207,67.0373,21099.0
2016-06-22 13:05:00,68.93,69.0,68.86,68.87,8407.0,67.0179,67.0859,66.9498,66.9596,8407.0
2016-06-22 13:10:00,68.85,69.03,68.82,69.0,5672.0,66.9401,67.1151,66.9109,67.0859,5672.0
2016-06-22 13:15:00,69.01,69.02,68.95,68.96,3023.0,67.0957,67.1054,67.0373,67.0471,3023.0
2016-06-22 13:20:00,68.95,69.0,68.86,68.86,1545.0,67.0373,67.0859,66.9498,66.9498,1545.0
2016-06-22 13:25:00,68.86,68.99,68.85,68.98,3526.0,66.9498,67.0762,66.9401,67.0665,3526.0
2016-06-22 13:30:00,69.06,69.08,69.0,69.02,4409.0,67.1443,67.1637,67.0859,67.1054,4409.0
2016-06-22 13:35:00,69.03,69.11,68.99,69.08,3696.0,67.1151,67.1929,67.0762,67.1637,3696.0
2016-06-22 13:40:00,69.09,69.09,69.03,69.05,2895.0,67.1734,67.1734,67.1151,67.1346,2895.0
2016-06-22 13:45:00,69.07,69.18,69.07,69.14,2897.0,67.154,67.261,67.154,67.2221,2897.0
2016-06-22 13:50:00,69.19,69.25,69.17,69.23,5399.0,67.2707,67.329,67.2512,67.3096,5399.0
2016-06-22 13:55:00,69.21,69.26,69.18,69.2,1200.0,67.2901,67.3387,67.261,67.2804,1200.0
2016-06-22 14:00:00,69.12,69.18,69.09,69.18,2769.0,67.2026,67.261,67.1734,67.261,2769.0
2016-06-22 14:05:00,69.16,69.25,69.13,69.15,6416.0,67.2415,67.329,67.2123,67.2318,6416.0
2016-06-22 14:10:00,69.17,69.22,69.17,69.2,1200.0,67.2512,67.2998,67.2512,67.2804,1200.0
2016-06-22 14:15:00,69.25,69.3,69.21,69.24,3570.0,67.329,67.3776,67.2901,67.3193,3570.0
2016-06-22 14:20:00,69.22,69.22,69.11,69.22,3884.0,67.2998,67.2998,67.1929,67.2998,3884.0
2016-06-22 14:25:00,69.22,69.27,69.2,69.23,3000.0,67.2998,67.3485,67.2804,67.3096,3000.0
2016-06-22 14:30:00,69.24,69.27,69.18,69.21,3600.0,67.3193,67.3485,67.261,67.2901,3600.0
2016-06-22 14:35:00,69.18,69.21,69.15,69.17,2710.0,67.261,67.2901,67.2318,67.2512,2710.0
2016-06-22 14:40:00,69.18,69.19,69.16,69.17,1999.0,67.261,67.2707,67.2415,67.2512,1999.0
2016-06-22 14:45:00,69.16,69.16,69.03,69.08,5873.0,67.2415,67.2415,67.1151,67.1637,5873.0
2016-06-22 14:50:00,69.07,69.12,69.05,69.12,2900.0,67.154,67.2026,67.1346,67.2026,2900.0
2016-06-22 14:55:00,69.13,69.17,69.09,69.13,8974.0,67.2123,67.2512,67.1734,67.2123,8974.0
2016-06-22 15:00:00,69.13,69.27,69.12,69.18,7963.0,67.2123,67.3485,67.2026,67.261,7963.0
2016-06-22 15:05:00,69.17,69.2,69.04,69.04,10564.0,67.2512,67.2804,67.1248,67.1248,10564.0
2016-06-22 15:10:00,69.05,69.09,69.01,69.03,7874.0,67.1346,67.1734,67.0957,67.1151,7874.0
2016-06-22 15:15:00,69.03,69.13,69.03,69.03,8152.0,67.1151,67.2123,67.1151,67.1151,8152.0
2016-06-22 15:20:00,69.03,69.05,68.94,68.98,9147.0,67.1151,67.1346,67.0276,67.0665,9147.0
2016-06-22 15:25:00,68.98,69.0,68.93,68.97,5430.0,67.0665,67.0859,67.0179,67.0568,5430.0
2016-06-22 15:30:00,68.97,69.0,68.92,69.0,13543.0,67.0568,67.0859,67.0082,67.0859,13543.0
2016-06-22 15:35:00,69.01,69.07,68.93,69.06,14294.0,67.0957,67.154,67.0179,67.1443,14294.0
2016-06-22 15:40:00,69.08,69.1,69.0,69.0,7429.0,67.1637,67.1832,67.0859,67.0859,7429.0
2016-06-22 15:45:00,69.0,69.08,68.99,69.04,15639.0,67.0859,67.1637,67.0762,67.1248,15639.0
2016-06-22 15:50:00,69.02,69.05,68.93,69.03,37916.0,67.1054,67.1346,67.0179,67.1151,37916.0
2016-06-22 15:55:00,69.04,69.07,68.93,68.99,38148.0,67.1248,67.154,67.0179,67.0762,38148.0
2016-06-23 09:30:00,70.27,71.09,70.27,70.76,27880.0,68.3207,69.118,68.3207,68.7971,27880.0
2016-06-23 09:35:00,70.76,71.08,70.5,70.87,29872.0,68.7971,69.1082,68.5443,68.9041,29872.0
2016-06-23 09:40:00,70.88,71.28,70.81,71.24,24400.0,68.9138,69.3027,68.8457,69.2638,24400.0
2016-06-23 09:45:00,71.27,71.5,71.06,71.16,27557.0,69.293,69.5166,69.0888,69.186,27557.0
2016-06-23 09:50:00,71.11,71.18,70.55,70.63,22994.0,69.1374,69.2055,68.5929,68.6707,22994.0
2016-06-23 09:55:00,70.61,70.89,70.5,70.67,20384.0,68.6513,68.9235,68.5443,68.7096,20384.0
2016-06-23 10:00:00,70.72,71.15,70.64,71.15,16689.0,68.7582,69.1763,68.6805,69.1763,16689.0
2016-06-23 10:05:00,71.12,71.12,70.94,71.04,14406.0,69.1471,69.1471,68.9721,69.0694,14406.0
2016-06-23 10:10:00,71.07,71.08,70.87,70.88,8072.0,69.0985,69.1082,68.9041,68.9138,8072.0
2016-06-23 10:15:00,70.92,71.18,70.92,71.03,11412.0,68.9527,69.2055,68.9527,69.0596,11412.0
2016-06-23 10:20:00,71.03,71.37,70.99,71.33,9674.0,69.0596,69.3902,69.0207,69.3513,9674.0
2016-06-23 10:25:00,71.36,71.36,71.03,71.07,10899.0,69.3805,69.3805,69.0596,69.0985,10899.0
2016-06-23 10:30:00,71.04,71.11,70.88,70.88,22570.0,69.0694,69.1374,68.9138,68.9138,22570.0
2016-06-23 10:35:00,70.92,71.09,70.78,71.09,9434.0,68.9527,69.118,68.8166,69.118,9434.0
2016-06-23 10:40:00,71.03,71.16,71.03,71.15,5000.0,69.0596,69.186,69.0596,69.1763,5000.0
2016-06-23 10:45:00,71.16,71.19,71.01,71.1,10089.0,69.186,69.2152,69.0402,69.1277,10089.0
2016-06-23 10:50:00,71.15,71.37,71.15,71.3,9100.0,69.1763,69.3902,69.1763,69.3221,9100.0
2016-06-23 10:55:00,71.3,71.44,71.29,71.31,6940.0,69.3221,69.4583,69.3124,69.3319,6940.0
2016-06-23 11:00:00,71.3,71.47,71.3,71.38,12365.0,69.3221,69.4874,69.3221,69.3999,12365.0
2016-06-23 11:05:00,71.38,71.5,71.34,71.43,9200.0,69.3999,69.5166,69.361,69.4485,9200.0
2016-06-23 11:10:00,71.41,71.6,71.4,71.58,24685.0,69.4291,69.6138,69.4194,69.5944,24685.0
2016-06-23 11:15:00,71.59,71.63,71.44,71.63,26346.0,69.6041,69.643,69.4583,69.643,26346.0
2016-06-23 11:20:00,71.67,71.88,71.67,71.85,12097.0,69.6819,69.8861,69.6819,69.8569,12097.0
2016-06-23 11:25:00,71.84,71.9,71.72,71.83,11216.0,69.8472,69.9055,69.7305,69.8374,11216.0
2016-06-23 11:30:00,71.87,71.98,71.82,71.86,12908.0,69.8763,69.9833,69.8277,69.8666,12908.0
2016-06-23 11:35:00,71.92,71.98,71.89,71.92,18711.0,69.9249,69.9833,69.8958,69.9249,18711.0
2016-06-23 11:40:00,71.92,71.98,71.78,71.83,8053.0,69.9249,69.9833,69.7888,69.8374,8053.0
2016-06-23 11:45:00,71.78,71.95,71.68,71.93,15333.0,69.7888,69.9541,69.6916,69.9347,15333.0
2016-06-23 11:50:00,71.98,72.09,71.96,71.97,9738.0,69.9833,70.0902,69.9638,69.9736,9738.0
2016-06-23 11:55:00,71.96,72.0,71.9,71.98,10792.0,69.9638,70.0027,69.9055,69.9833,10792.0
2016-06-23 12:00:00,71.98,72.04,71.88,71.94,7598.0,69.9833,70.0416,69.8861,69.9444,7598.0
2016-06-23 12:05:00,71.94,72.05,71.92,72.04,9253.0,69.9444,70.0513,69.9249,70.0416,9253.0
2016-06-23 12:10:00,72.07,72.1,72.05,72.09,7306.0,70.0708,70.1,70.0513,70.0902,7306.0
2016-06-23 12:15:00,72.08,72.09,71.93,71.96,12750.0,70.0805,70.0902,69.9347,69.9638,12750.0
2016-06-23 12:20:00,72.0,72.04,71.95,71.95,5400.0,70.0027,70.0416,69.9541,69.9541,5400.0
2016-06-23 12:25:00,71.96,72.01,71.96,71.97,4600.0,69.9638,70.0124,69.9638,69.9736,4600.0
2016-06-23 12:30:00,71.96,71.96,71.89,71.94,8200.0,69.9638,69.9638,69.8958,69.9444,8200.0
2016-06-23 12:35:00,71.95,71.95,71.86,71.89,10850.0,69.9541,69.9541,69.8666,69.8958,10850.0
2016-06-23 12:40:00,71.91,71.94,71.8,71.86,8000.0,69.9152,69.9444,69.8083,69.8666,8000.0
2016-06-23 12:45:00,71.83,71.85,71.68,71.69,14689.0,69.8374,69.8569,69.6916,69.7013,14689.0
2016-06-23 12:50:00,71.73,71.85,71.73,71.85,5520.0,69.7402,69.8569,69.7402,69.8569,5520.0
2016-06-23 12:55:00,71.85,71.96,71.85,71.9,8938.0,69.8569,69.9638,69.8569,69.9055,8938.0
2016-06-23 13:00:00,71.89,71.89,71.81,71.82,5400.0,69.8958,69.8958,69.818,69.8277,5400.0
2016-06-23 13:05:00,71.73,71.82,71.7,71.78,7893.0,69.7402,69.8277,69.711,69.7888,7893.0
2016-06-23 13:10:00,71.79,71.84,71.75,71.77,5715.0,69.7986,69.8472,69.7597,69.7791,5715.0
2016-06-23 13:15:00,71.77,71.87,71.71,71.83,6415.0,69.7791,69.8763,69.7208,69.8374,6415.0
2016-06-23 13:20:00,71.85,71.87,71.76,71.81,6900.0,69.8569,69.8763,69.7694,69.818,6900.0
2016-06-23 13:25:00,71.77,71.88,71.76,71.85,3278.0,69.7791,69.8861,69.7694,69.8569,3278.0
2016-06-23 13:30:00,71.88,71.88,71.75,71.77,6700.0,69.8861,69.8861,69.7597,69.7791,6700.0
2016-06-23 13:35:00,71.79,71.79,71.7,71.7,4446.0,69.7986,69.7986,69.711,69.711,4446.0
2016-06-23 13:40:00,71.69,71.74,71.65,71.69,6600.0,69.7013,69.7499,69.6624,69.7013,6600.0
2016-06-23 13:45:00,71.69,71.77,71.68,71.72,4052.0,69.7013,69.7791,69.6916,69.7305,4052.0
2016-06-23 13:50:00,71.7,71.72,71.64,71.68,8689.0,69.711,69.7305,69.6527,69.6916,8689.0
2016-06-23 13:55:00,71.67,71.77,71.66,71.73,7935.0,69.6819,69.7791,69.6722,69.7402,7935.0
2016-06-23 14:00:00,71.71,71.74,71.69,71.7,11520.0,69.7208,69.7499,69.7013,69.711,11520.0
2016-06-23 14:05:00,71.72,71.79,71.68,71.78,4634.0,69.7305,69.7986,69.6916,69.7888,4634.0
2016-06-23 14:10:00,71.79,71.84,71.78,71.82,5261.0,69.7986,69.8472,69.7888,69.8277,5261.0
2016-06-23 14:15:00,71.79,71.8,71.76,71.78,4200.0,69.7986,69.8083,69.7694,69.7888,4200.0
2016-06-23 14:20:00,71.77,71.82,71.68,71.68,7705.0,69.7791,69.8277,69.6916,69.6916,7705.0
2016-06-23 14:25:00,71.72,71.83,71.7,71.82,4500.0,69.7305,69.8374,69.711,69.8277,4500.0
2016-06-23 14:30:00,71.83,71.83,71.73,71.75,4133.0,69.8374,69.8374,69.7402,69.7597,4133.0
2016-06-23 14:35:00,71.76,71.81,71.71,71.78,13521.0,69.7694,69.818,69.7208,69.7888,13521.0
2016-06-23 14:40:00,71.79,71.9,71.77,71.89,31278.0,69.7986,69.9055,69.7791,69.8958,31278.0
2016-06-23 14:45:00,71.89,71.98,71.87,71.94,36868.0,69.8958,69.9833,69.8763,69.9444,36868.0
2016-06-23 14:50:00,71.92,71.94,71.89,71.92,5571.0,69.9249,69.9444,69.8958,69.9249,5571.0
2016-06-23 14:55:00,71.92,71.99,71.92,71.95,17457.0,69.9249,69.993,69.9249,69.9541,17457.0
2016-06-23 15:00:00,71.95,71.96,71.83,71.84,22586.0,69.9541,69.9638,69.8374,69.8472,22586.0
2016-06-23 15:05:00,71.83,71.87,71.78,71.82,12768.0,69.8374,69.8763,69.7888,69.8277,12768.0
2016-06-23 15:10:00,71.81,71.93,71.79,71.93,27256.0,69.818,69.9347,69.7986,69.9347,27256.0
2016-06-23 15:15:00,71.92,71.92,71.85,71.85,13627.0,69.9249,69.9249,69.8569,69.8569,13627.0
2016-06-23 15:20:00,71.85,71.93,71.84,71.84,23484.0,69.8569,69.9347,69.8472,69.8472,23484.0
2016-06-23 15:25:00,71.83,71.9,71.78,71.86,20360.0,69.8374,69.9055,69.7888,69.8666,20360.0
2016-06-23 15:30:00,71.84,71.87,71.79,71.87,16302.0,69.8472,69.8763,69.7986,69.8763,16302.0
2016-06-23 15:35:00,71.86,71.91,71.82,71.84,15115.0,69.8666,69.9152,69.8277,69.8472,15115.0
2016-06-23 15:40:00,71.84,71.98,71.81,71.98,26014.0,69.8472,69.9833,69.818,69.9833,26014.0
2016-06-23 15:45:00,72.0,72.01,71.95,71.98,30131.0,70.0027,70.0124,69.9541,69.9833,30131.0
2016-06-23 15:50:00,71.99,72.12,71.99,72.1,37492.0,69.993,70.1194,69.993,70.1,37492.0
2016-06-23 15:55:00,72.09,72.25,72.06,72.21,87526.0,70.0902,70.2458,70.0611,70.2069,87526.0
2016-06-24 09:30:00,68.42,68.62,67.93,68.23,46603.0,66.522,66.7165,66.0456,66.3373,46603.0
2016-06-24 09:35:00,68.3,69.44,68.29,69.43,72824.0,66.4054,67.5137,66.3956,67.504,72824.0
2016-06-24 09:40:00,69.35,69.86,68.99,69.13,54047.0,67.4262,67.9221,67.0762,67.2123,54047.0
2016-06-24 09:45:00,68.99,69.08,68.38,68.43,36062.0,67.0762,67.1637,66.4831,66.5318,36062.0
2016-06-24 09:50:00,68.4,68.66,68.15,68.66,27492.0,66.5026,66.7554,66.2595,66.7554,27492.0
2016-06-24 09:55:00,68.66,69.01,68.62,68.74,19553.0,66.7554,67.0957,66.7165,66.8332,19553.0
2016-06-24 10:00:00,68.79,69.03,68.67,68.87,37488.0,66.8818,67.1151,66.7651,66.9596,37488.0
2016-06-24 10:05:00,68.91,68.91,68.65,68.84,14751.0,66.9984,66.9984,66.7457,66.9304,14751.0
2016-06-24 10:10:00,68.74,69.02,68.74,68.75,28109.0,66.8332,67.1054,66.8332,66.8429,28109.0
2016-06-24 10:15:00,68.75,68.75,68.49,68.56,89134.0,66.8429,66.8429,66.5901,66.6582,89134.0
2016-06-24 10:20:00,68.56,68.66,68.36,68.6,26303.0,66.6582,66.7554,66.4637,66.697,26303.0
2016-06-24 10:25:00,68.55,69.03,68.53,68.97,54413.0,66.6484,67.1151,66.629,67.0568,54413.0
2016-06-24 10:30:00,68.96,69.07,68.85,68.89,30961.0,67.0471,67.154,66.9401,66.979,30961.0
2016-06-24 10:35:00,68.92,69.05,68.71,68.99,12308.0,67.0082,67.1346,66.804,67.0762,12308.0
2016-06-24 10:40:00,68.97,68.98,68.77,68.83,25083.0,67.0568,67.0665,66.8623,66.9207,25083.0
2016-06-24 10:45:00,68.83,68.97,68.73,68.78,16755.0,66.9207,67.0568,66.8234,66.872,16755.0
2016-06-24 10:50:00,68.81,68.86,68.61,68.77,15202.0,66.9012,66.9498,66.7068,66.8623,15202.0
2016-06-24 10:55:00,68.75,68.94,68.69,68.84,45066.0,66.8429,67.0276,66.7845,66.9304,45066.0
2016-06-24 11:00:00,68.81,68.83,68.42,68.43,49538.0,66.9012,66.9207,66.522,66.5318,49538.0
2016-06-24 11:05:00,68.45,68.5,68.36,68.45,17374.0,66.5512,66.5998,66.4637,66.5512,17374.0
2016-06-24 11:10:00,68.43,68.43,68.2,68.2,18381.0,66.5318,66.5318,66.3081,66.3081,18381.0
2016-06-24 11:15:00,68.19,68.35,68.14,68.14,16023.0,66.2984,66.454,66.2498,66.2498,16023.0
2016-06-24 11:20:00,68.13,68.23,67.95,68.05,17004.0,66.2401,66.3373,66.0651,66.1623,17004.0
2016-06-24 11:25:00,68.06,68.2,67.99,68.2,14619.0,66.172,66.3081,66.104,66.3081,14619.0
2016-06-24 11:30:00,68.25,68.45,68.18,68.19,26029.0,66.3567,66.5512,66.2887,66.2984,26029.0
2016-06-24 11:35:00,68.25,68.25,68.06,68.09,18860.0,66.3567,66.3567,66.172,66.2012,18860.0
2016-06-24 11:40:00,68.09,68.14,67.75,67.81,23778.0,66.2012,66.2498,65.8706,65.929,23778.0
2016-06-24 11:45:00,67.85,68.05,67.78,67.84,19631.0,65.9678,66.1623,65.8998,65.9581,19631.0
2016-06-24 11:50:00,67.82,67.83,67.63,67.65,21449.0,65.9387,65.9484,65.7539,65.7734,21449.0
2016-06-24 11:55:00,67.68,67.88,67.58,67.87,20394.0,65.8026,65.997,65.7053,65.9873,20394.0
2016-06-24 12:00:00,67.85,67.88,67.26,67.34,42598.0,65.9678,65.997,65.3942,65.472,42598.0
2016-06-24 12:05:00,67.38,67.52,67.32,67.47,15260.0,65.5109,65.647,65.4525,65.5984,15260.0
2016-06-24 12:10:00,67.41,67.41,67.02,67.06,11487.0,65.5401,65.5401,65.1609,65.1998,11487.0
2016-06-24 12:15:00,67.06,67.09,66.96,67.04,11654.0,65.1998,65.2289,65.1025,65.1803,11654.0
2016-06-24 12:20:00,67.06,67.11,66.96,67.0,11100.0,65.1998,65.2484,65.1025,65.1414,11100.0
2016-06-24 12:25:00,66.95,67.0,66.9,66.92,11007.0,65.0928,65.1414,65.0442,65.0636,11007.0
2016-06-24 12:30:00,66.9,67.02,66.71,66.73,14885.0,65.0442,65.1609,64.8595,64.8789,14885.0
2016-06-24 12:35:00,66.71,66.83,66.64,66.67,17729.0,64.8595,64.9761,64.7914,64.8206,17729.0
2016-06-24 12:40:00,66.63,66.66,66.43,66.47,9050.0,64.7817,64.8109,64.5872,64.6261,9050.0
2016-06-24 12:45:00,66.5,66.5,66.29,66.33,9598.0,64.6553,64.6553,64.4511,64.49,9598.0
2016-06-24 12:50:00,66.33,66.46,66.31,66.44,10560.0,64.49,64.6164,64.4706,64.597,10560.0
2016-06-24 12:55:00,66.44,66.51,66.26,66.31,16212.0,64.597,64.665,64.422,64.4706,16212.0
2016-06-24 13:00:00,66.35,66.46,66.33,66.38,9842.0,64.5095,64.6164,64.49,64.5386,9842.0
2016-06-24 13:05:00,66.35,66.41,66.23,66.25,13197.0,64.5095,64.5678,64.3928,64.4122,13197.0
2016-06-24 13:10:00,66.23,66.44,66.23,66.43,15195.0,64.3928,64.597,64.3928,64.5872,15195.0
2016-06-24 13:15:00,66.44,66.48,66.22,66.23,9515.0,64.597,64.6358,64.3831,64.3928,9515.0
2016-06-24 13:20:00,66.24,66.3,66.2,66.24,7104.0,64.4025,64.4608,64.3636,64.4025,7104.0
2016-06-24 13:25:00,66.23,66.3,66.18,66.18,8829.0,64.3928,64.4608,64.3442,64.3442,8829.0
2016-06-24 13:30:00,66.2,66.46,66.2,66.44,8609.0,64.3636,64.6164,64.3636,64.597,8609.0
2016-06-24 13:35:00,66.44,66.69,66.44,66.65,29135.0,64.597,64.84,64.597,64.8011,29135.0
2016-06-24 13:40:00,66.6,66.64,66.44,66.47,10571.0,64.7525,64.7914,64.597,64.6261,10571.0
2016-06-24 13:45:00,66.48,66.49,66.31,66.43,10545.0,64.6358,64.6456,64.4706,64.5872,10545.0
2016-06-24 13:50:00,66.42,66.55,66.38,66.52,12819.0,64.5775,64.7039,64.5386,64.6747,12819.0
2016-06-24 13:55:00,66.54,66.54,66.39,66.51,10746.0,64.6942,64.6942,64.5483,64.665,10746.0
2016-06-24 14:00:00,66.53,66.61,66.49,66.61,16346.0,64.6845,64.7622,64.6456,64.7622,16346.0
2016-06-24 14:05:00,66.56,66.62,66.52,66.59,10898.0,64.7136,64.772,64.6747,64.7428,10898.0
2016-06-24 14:10:00,66.58,66.6,66.5,66.57,13841.0,64.7331,64.7525,64.6553,64.7234,13841.0
2016-06-24 14:15:00,66.55,66.57,66.45,66.52,15591.0,64.7039,64.7234,64.6067,64.6747,15591.0
2016-06-24 14:20:00,66.5,66.54,66.35,66.37,13426.0,64.6553,64.6942,64.5095,64.5289,13426.0
2016-06-24 14:25:00,66.35,66.44,66.31,66.4,20215.0,64.5095,64.597,64.4706,64.5581,20215.0
2016-06-24 14:30:00,66.38,66.41,66.19,66.21,21606.0,64.5386,64.5678,64.3539,64.3733,21606.0
2016-06-24 14:35:00,66.19,66.27,66.14,66.23,12032.0,64.3539,64.4317,64.3053,64.3928,12032.0
2016-06-24 14:40:00,66.2,66.2,66.06,66.07,8375.0,64.3636,64.3636,64.2275,64.2372,8375.0
2016-06-24 14:45:00,66.05,66.1,65.95,66.1,29410.0,64.2178,64.2664,64.1206,64.2664,29410.0
2016-06-24 14:50:00,66.1,66.23,66.08,66.23,15421.0,64.2664,64.3928,64.2469,64.3928,15421.0
2016-06-24 14:55:00,66.22,66.39,66.19,66.21,17094.0,64.3831,64.5483,64.3539,64.3733,17094.0
2016-06-24 15:00:00,66.22,66.27,66.16,66.27,18713.0,64.3831,64.4317,64.3247,64.4317,18713.0
2016-06-24 15:05:00,66.28,66.3,66.23,66.26,11200.0,64.4414,64.4608,64.3928,64.422,11200.0
2016-06-24 15:10:00,66.25,66.26,66.06,66.13,18570.0,64.4122,64.422,64.2275,64.2956,18570.0
2016-06-24 15:15:00,66.11,66.12,66.01,66.06,22400.0,64.2761,64.2858,64.1789,64.2275,22400.0
2016-06-24 15:20:00,66.07,66.17,66.01,66.14,20550.0,64.2372,64.3344,64.1789,64.3053,20550.0
2016-06-24 15:25:00,66.15,66.24,66.06,66.09,23098.0,64.315,64.4025,64.2275,64.2567,23098.0
2016-06-24 15:30:00,66.09,66.18,66.02,66.18,31320.0,64.2567,64.3442,64.1886,64.3442,31320.0
2016-06-24 15:35:00,66.18,66.35,66.06,66.09,34087.0,64.3442,64.5095,64.2275,64.2567,34087.0
2016-06-24 15:40:00,66.08,66.33,66.03,66.29,43493.0,64.2469,64.49,64.1983,64.4511,43493.0
2016-06-24 15:45:00,66.3,66.42,66.17,66.25,106535.0,64.4608,64.5775,64.3344,64.4122,106535.0
2016-06-24 15:50:00,66.23,66.47,66.21,66.4,78385.0,64.3928,64.6261,64.3733,64.5581,78385.0
2016-06-24 15:55:00,66.4,66.5,66.23,66.25,169947.0,64.5581,64.6553,64.3928,64.4122,169947.0
2016-06-27 09:30:00,65.44,65.67,64.32,64.32,47809.0,63.6247,63.8483,62.5358,62.5358,47809.0
2016-06-27 09:35:00,64.33,64.73,64.17,64.24,18341.0,62.5455,62.9344,62.3899,62.458,18341.0
2016-06-27 09:40:00,64.25,64.29,63.54,63.56,25615.0,62.4677,62.5066,61.7774,61.7968,25615.0
2016-06-27 09:45:00,63.59,64.02,63.25,63.36,37009.0,61.826,62.2441,61.4954,61.6024,37009.0
2016-06-27 09:50:00,63.34,63.52,63.16,63.16,36008.0,61.583,61.758,61.4079,61.4079,36008.0
2016-06-27 09:55:00,63.17,63.51,63.17,63.28,17851.0,61.4177,61.7482,61.4177,61.5246,17851.0
2016-06-27 10:00:00,63.24,63.51,63.09,63.24,21882.0,61.4857,61.7482,61.3399,61.4857,21882.0
2016-06-27 10:05:00,63.26,63.26,63.0,63.04,32779.0,61.5052,61.5052,61.2524,61.2913,32779.0
2016-06-27 10:10:00,63.01,63.13,62.97,63.1,24501.0,61.2621,61.3788,61.2232,61.3496,24501.0
2016-06-27 10:15:00,63.11,63.11,62.72,62.75,47907.0,61.3593,61.3593,60.9802,61.0093,47907.0
2016-06-27 10:20:00,62.75,62.82,62.59,62.65,27474.0,61.0093,61.0774,60.8538,60.9121,27474.0
2016-06-27 10:25:00,62.6,62.64,62.47,62.6,23853.0,60.8635,60.9024,60.7371,60.8635,23853.0
2016-06-27 10:30:00,62.62,62.67,62.54,62.67,13392.0,60.8829,60.9315,60.8051,60.9315,13392.0
2016-06-27 10:35:00,62.7,62.87,62.7,62.77,22661.0,60.9607,61.126,60.9607,61.0288,22661.0
2016-06-27 10:40:00,62.8,62.98,62.76,62.86,23077.0,61.0579,61.2329,61.019,61.1163,23077.0
2016-06-27 10:45:00,62.79,62.79,62.17,62.23,14619.0,61.0482,61.0482,60.4454,60.5037,14619.0
2016-06-27 10:50:00,62.22,62.24,61.9,62.08,51225.0,60.494,60.5135,60.1829,60.3579,51225.0
2016-06-27 10:55:00,62.12,62.24,61.84,61.86,12499.0,60.3968,60.5135,60.1246,60.144,12499.0
2016-06-27 11:00:00,61.82,62.27,61.78,62.16,13511.0,60.1051,60.5426,60.0662,60.4357,13511.0
2016-06-27 11:05:00,62.14,62.3,62.11,62.2,15714.0,60.4162,60.5718,60.3871,60.4746,15714.0
2016-06-27 11:10:00,62.19,62.22,62.08,62.17,7061.0,60.4649,60.494,60.3579,60.4454,7061.0
2016-06-27 11:15:00,62.16,62.17,62.02,62.02,7225.0,60.4357,60.4454,60.2996,60.2996,7225.0
2016-06-27 11:20:00,62.06,62.06,61.86,61.92,10535.0,60.3385,60.3385,60.144,60.2023,10535.0
2016-06-27 11:25:00,61.86,62.32,61.78,62.32,18703.0,60.144,60.5912,60.0662,60.5912,18703.0
2016-06-27 11:30:00,62.34,62.58,62.34,62.49,7717.0,60.6107,60.844,60.6107,60.7565,7717.0
2016-06-27 11:35:00,62.48,62.85,62.44,62.84,17945.0,60.7468,61.1065,60.7079,61.0968,17945.0
2016-06-27 11:40:00,62.87,63.04,62.76,62.95,10501.0,61.126,61.2913,61.019,61.2038,10501.0
2016-06-27 11:45:00,62.91,63.1,62.87,63.03,16397.0,61.1649,61.3496,61.126,61.2816,16397.0
2016-06-27 11:50:00,63.06,63.09,62.93,63.03,22205.0,61.3107,61.3399,61.1843,61.2816,22205.0
2016-06-27 11:55:00,63.06,63.11,62.89,62.95,17230.0,61.3107,61.3593,61.1454,61.2038,17230.0
2016-06-27 12:00:00,62.95,63.0,62.7,62.8,13339.0,61.2038,61.2524,60.9607,61.0579,13339.0
2016-06-27 12:05:00,62.77,62.8,62.57,62.66,9169.0,61.0288,61.0579,60.8343,60.9218,9169.0
2016-06-27 12:10:00,62.57,62.58,62.34,62.4,19789.0,60.8343,60.844,60.6107,60.669,19789.0
2016-06-27 12:15:00,62.4,62.61,62.4,62.53,5999.0,60.669,60.8732,60.669,60.7954,5999.0
2016-06-27 12:20:00,62.57,62.59,62.46,62.56,6661.0,60.8343,60.8538,60.7274,60.8246,6661.0
2016-06-27 12:25:00,62.54,62.62,62.47,62.59,5803.0,60.8051,60.8829,60.7371,60.8538,5803.0
2016-06-27 12:30:00,62.61,62.76,62.46,62.46,11667.0,60.8732,61.019,60.7274,60.7274,11667.0
2016-06-27 12:35:00,62.46,62.65,62.44,62.53,11206.0,60.7274,60.9121,60.7079,60.7954,11206.0
2016-06-27 12:40:00,62.46,62.48,62.32,62.37,6221.0,60.7274,60.7468,60.5912,60.6399,6221.0
2016-06-27 12:45:00,62.34,62.46,62.28,62.46,7573.0,60.6107,60.7274,60.5524,60.7274,7573.0
2016-06-27 12:50:00,62.49,62.57,62.39,62.45,10237.0,60.7565,60.8343,60.6593,60.7176,10237.0
2016-06-27 12:55:00,62.46,62.69,62.46,62.69,11500.0,60.7274,60.951,60.7274,60.951,11500.0
2016-06-27 13:00:00,62.69,62.73,62.62,62.72,8246.0,60.951,60.9899,60.8829,60.9802,8246.0
2016-06-27 13:05:00,62.75,62.77,62.69,62.7,6420.0,61.0093,61.0288,60.951,60.9607,6420.0
2016-06-27 13:10:00,62.65,62.71,62.58,62.65,3100.0,60.9121,60.9704,60.844,60.9121,3100.0
2016-06-27 13:15:00,62.63,62.76,62.62,62.69,5370.0,60.8926,61.019,60.8829,60.951,5370.0
2016-06-27 13:20:00,62.67,62.69,62.6,62.64,5214.0,60.9315,60.951,60.8635,60.9024,5214.0
2016-06-27 13:25:00,62.65,62.72,62.65,62.65,6300.0,60.9121,60.9802,60.9121,60.9121,6300.0
2016-06-27 13:30:00,62.66,62.74,62.46,62.46,12795.0,60.9218,60.9996,60.7274,60.7274,12795.0
2016-06-27 13:35:00,62.46,62.67,62.46,62.59,41907.0,60.7274,60.9315,60.7274,60.8538,41907.0
2016-06-27 13:40:00,62.56,62.64,62.35,62.38,10664.0,60.8246,60.9024,60.6204,60.6496,10664.0
2016-06-27 13:45:00,62.41,62.48,62.35,62.41,7677.0,60.6788,60.7468,60.6204,60.6788,7677.0
2016-06-27 13:50:00,62.38,62.42,62.27,62.42,15700.0,60.6496,60.6885,60.5426,60.6885,15700.0
2016-06-27 13:55:00,62.39,62.44,62.26,62.38,17755.0,60.6593,60.7079,60.5329,60.6496,17755.0
2016-06-27 14:00:00,62.36,62.44,62.31,62.38,7973.0,60.6301,60.7079,60.5815,60.6496,7973.0
2016-06-27 14:05:00,62.38,62.39,62.23,62.27,9385.0,60.6496,60.6593,60.5037,60.5426,9385.0
2016-06-27 14:10:00,62.3,62.33,62.1,62.16,8870.0,60.5718,60.601,60.3774,60.4357,8870.0
2016-06-27 14:15:00,62.13,62.18,62.01,62.03,17100.0,60.4065,60.4551,60.2898,60.3093,17100.0
2016-06-27 14:20:00,62.03,62.13,62.02,62.02,11785.0,60.3093,60.4065,60.2996,60.2996,11785.0
2016-06-27 14:25:00,62.04,62.28,62.04,62.28,10350.0,60.319,60.5524,60.319,60.5524,10350.0
2016-06-27 14:30:00,62.3,62.32,62.16,62.16,9389.0,60.5718,60.5912,60.4357,60.4357,9389.0
2016-06-27 14:35:00,62.2,62.4,62.19,62.32,28371.0,60.4746,60.669,60.4649,60.5912,28371.0
2016-06-27 14:40:00,62.33,62.39,62.22,62.3,11139.0,60.601,60.6593,60.494,60.5718,11139.0
2016-06-27 14:45:00,62.33,62.35,62.06,62.11,8800.0,60.601,60.6204,60.3385,60.3871,8800.0
2016-06-27 14:50:00,62.11,62.15,61.98,62.05,15031.0,60.3871,60.426,60.2607,60.3287,15031.0
2016-06-27 14:55:00,62.01,62.15,61.96,62.04,11646.0,60.2898,60.426,60.2412,60.319,11646.0
2016-06-27 15:00:00,62.05,62.13,61.99,62.13,14560.0,60.3287,60.4065,60.2704,60.4065,14560.0
2016-06-27 15:05:00,62.17,62.17,61.99,62.02,15296.0,60.4454,60.4454,60.2704,60.2996,15296.0
2016-06-27 15:10:00,62.01,62.26,61.99,62.23,24086.0,60.2898,60.5329,60.2704,60.5037,24086.0
2016-06-27 15:15:00,62.21,62.21,62.01,62.02,19990.0,60.4843,60.4843,60.2898,60.2996,19990.0
2016-06-27 15:20:00,62.0,62.04,61.8,61.82,21601.0,60.2801,60.319,60.0857,60.1051,21601.0
2016-06-27 15:25:00,61.82,61.97,61.79,61.87,28071.0,60.1051,60.251,60.0759,60.1537,28071.0
2016-06-27 15:30:00,61.87,62.1,61.87,62.08,38752.0,60.1537,60.3774,60.1537,60.3579,38752.0
2016-06-27 15:35:00,62.07,62.35,62.03,62.32,39699.0,60.3482,60.6204,60.3093,60.5912,39699.0
2016-06-27 15:40:00,62.28,62.39,62.16,62.21,73816.0,60.5524,60.6593,60.4357,60.4843,73816.0
2016-06-27 15:45:00,62.19,62.33,62.18,62.3,63785.0,60.4649,60.601,60.4551,60.5718,63785.0
2016-06-27 15:50:00,62.29,62.3,62.13,62.28,88860.0,60.5621,60.5718,60.4065,60.5524,88860.0
2016-06-27 15:55:00,62.26,62.3,62.12,62.27,97071.0,60.5329,60.5718,60.3968,60.5426,97071.0
2016-06-28 09:30:00,63.5,64.09,63.35,63.36,74949.0,61.7385,62.3121,61.5927,61.6024,74949.0
2016-06-28 09:35:00,63.35,63.61,63.0,63.08,24431.0,61.5927,61.8455,61.2524,61.3302,24431.0
2016-06-28 09:40:00,63.16,63.23,62.72,62.8,31784.0,61.4079,61.476,60.9802,61.0579,31784.0
2016-06-28 09:45:00,62.79,63.41,62.76,63.4,35200.0,61.0482,61.651,61.019,61.6413,35200.0
2016-06-28 09:50:00,63.33,63.55,63.24,63.33,89263.0,61.5732,61.7871,61.4857,61.5732,89263.0
2016-06-28 09:55:00,63.33,63.4,63.19,63.38,23883.0,61.5732,61.6413,61.4371,61.6218,23883.0
2016-06-28 10:00:00,63.26,63.58,63.05,63.34,40618.0,61.5052,61.8163,61.301,61.583,40618.0
2016-06-28 10:05:00,63.31,63.37,63.02,63.08,18080.0,61.5538,61.6121,61.2718,61.3302,18080.0
2016-06-28 10:10:00,63.05,63.15,62.92,63.04,19499.0,61.301,61.3982,61.1746,61.2913,19499.0
2016-06-28 10:15:00,63.02,63.22,63.0,63.04,41093.0,61.2718,61.4663,61.2524,61.2913,41093.0
2016-06-28 10:20:00,63.05,63.11,62.83,62.83,13626.0,61.301,61.3593,61.0871,61.0871,13626.0
2016-06-28 10:25:00,62.8,62.85,62.7,62.78,14001.0,61.0579,61.1065,60.9607,61.0385,14001.0
2016-06-28 10:30:00,62.83,62.84,62.59,62.68,26790.0,61.0871,61.0968,60.8538,60.9413,26790.0
2016-06-28 10:35:00,62.67,62.76,62.52,62.55,11153.0,60.9315,61.019,60.7857,60.8149,11153.0
2016-06-28 10:40:00,62.52,62.54,62.38,62.47,21232.0,60.7857,60.8051,60.6496,60.7371,21232.0
2016-06-28 10:45:00,62.47,62.63,62.43,62.56,11212.0,60.7371,60.8926,60.6982,60.8246,11212.0
2016-06-28 10:50:00,62.53,62.68,62.5,62.63,8378.0,60.7954,60.9413,60.7663,60.8926,8378.0
2016-06-28 10:55:00,62.68,62.77,62.41,62.42,16821.0,60.9413,61.0288,60.6788,60.6885,16821.0
2016-06-28 11:00:00,62.52,62.55,62.44,62.5,9145.0,60.7857,60.8149,60.7079,60.7663,9145.0
2016-06-28 11:05:00,62.48,62.54,62.4,62.42,11796.0,60.7468,60.8051,60.669,60.6885,11796.0
2016-06-28 11:10:00,62.43,62.52,62.42,62.46,7097.0,60.6982,60.7857,60.6885,60.7274,7097.0
2016-06-28 11:15:00,62.44,62.5,62.35,62.35,15965.0,60.7079,60.7663,60.6204,60.6204,15965.0
2016-06-28 11:20:00,62.33,62.48,62.22,62.23,18036.0,60.601,60.7468,60.494,60.5037,18036.0
2016-06-28 11:25:00,62.2,62.25,62.01,62.08,24138.0,60.4746,60.5232,60.2898,60.3579,24138.0
2016-06-28 11:30:00,62.09,62.17,62.02,62.07,16759.0,60.3676,60.4454,60.2996,60.3482,16759.0
2016-06-28 11:35:00,62.02,62.11,62.02,62.02,7651.0,60.2996,60.3871,60.2996,60.2996,7651.0
2016-06-28 11:40:00,62.05,62.15,61.98,61.98,21455.0,60.3287,60.426,60.2607,60.2607,21455.0
2016-06-28 11:45:00,61.98,62.47,61.98,62.44,40044.0,60.2607,60.7371,60.2607,60.7079,40044.0
2016-06-28 11:50:00,62.44,62.58,62.39,62.57,32159.0,60.7079,60.844,60.6593,60.8343,32159.0
2016-06-28 11:55:00,62.57,62.7,62.5,62.5,20038.0,60.8343,60.9607,60.7663,60.7663,20038.0
2016-06-28 12:00:00,62.56,62.61,62.43,62.5,7467.0,60.8246,60.8732,60.6982,60.7663,7467.0
2016-06-28 12:05:00,62.5,62.63,62.5,62.56,9614.0,60.7663,60.8926,60.7663,60.8246,9614.0
2016-06-28 12:10:00,62.57,62.7,62.54,62.56,11091.0,60.8343,60.9607,60.8051,60.8246,11091.0
2016-06-28 12:15:00,62.55,62.63,62.5,62.51,8591.0,60.8149,60.8926,60.7663,60.776,8591.0
2016-06-28 12:20:00,62.52,62.62,62.49,62.55,8245.0,60.7857,60.8829,60.7565,60.8149,8245.0
2016-06-28 12:25:00,62.58,62.58,62.46,62.5,5223.0,60.844,60.844,60.7274,60.7663,5223.0
2016-06-28 12:30:00,62.53,62.55,62.44,62.46,8968.0,60.7954,60.8149,60.7079,60.7274,8968.0
2016-06-28 12:35:00,62.49,62.64,62.47,62.64,13756.0,60.7565,60.9024,60.7371,60.9024,13756.0
2016-06-28 12:40:00,62.64,62.68,62.45,62.47,12722.0,60.9024,60.9413,60.7176,60.7371,12722.0
2016-06-28 12:45:00,62.48,62.48,62.4,62.46,5020.0,60.7468,60.7468,60.669,60.7274,5020.0
2016-06-28 12:50:00,62.43,62.47,62.2,62.2,32898.0,60.6982,60.7371,60.4746,60.4746,32898.0
2016-06-28 12:55:00,62.2,62.24,62.05,62.09,19094.0,60.4746,60.5135,60.3287,60.3676,19094.0
2016-06-28 13:00:00,62.11,62.14,61.93,61.98,16555.0,60.3871,60.4162,60.2121,60.2607,16555.0
2016-06-28 13:05:00,62.03,62.06,61.89,61.97,10029.0,60.3093,60.3385,60.1732,60.251,10029.0
2016-06-28 13:10:00,61.97,62.04,61.95,62.0,10771.0,60.251,60.319,60.2315,60.2801,10771.0
2016-06-28 13:15:00,62.01,62.1,61.89,61.96,54565.0,60.2898,60.3774,60.1732,60.2412,54565.0
2016-06-28 13:20:00,61.95,62.04,61.83,62.03,22022.0,60.2315,60.319,60.1148,60.3093,22022.0
2016-06-28 13:25:00,62.01,62.14,61.99,62.01,41783.0,60.2898,60.4162,60.2704,60.2898,41783.0
2016-06-28 13:30:00,62.04,62.27,61.98,62.18,14493.0,60.319,60.5426,60.2607,60.4551,14493.0
2016-06-28 13:35:00,62.19,62.34,62.17,62.3,8978.0,60.4649,60.6107,60.4454,60.5718,8978.0
2016-06-28 13:40:00,62.3,62.36,62.28,62.3,13477.0,60.5718,60.6301,60.5524,60.5718,13477.0
2016-06-28 13:45:00,62.3,62.3,62.15,62.17,8141.0,60.5718,60.5718,60.426,60.4454,8141.0
2016-06-28 13:50:00,62.16,62.3,62.12,62.17,12553.0,60.4357,60.5718,60.3968,60.4454,12553.0
2016-06-28 13:55:00,62.13,62.22,62.08,62.16,14965.0,60.4065,60.494,60.3579,60.4357,14965.0
2016-06-28 14:00:00,62.17,62.31,62.14,62.26,16050.0,60.4454,60.5815,60.4162,60.5329,16050.0
2016-06-28 14:05:00,62.28,62.29,62.15,62.2,10279.0,60.5524,60.5621,60.426,60.4746,10279.0
2016-06-28 14:10:00,62.21,62.26,62.15,62.18,12656.0,60.4843,60.5329,60.426,60.4551,12656.0
2016-06-28 14:15:00,62.18,62.36,62.16,62.3,11849.0,60.4551,60.6301,60.4357,60.5718,11849.0
2016-06-28 14:20:00,62.3,62.36,62.29,62.32,8300.0,60.5718,60.6301,60.5621,60.5912,8300.0
2016-06-28 14:25:00,62.32,62.37,62.31,62.34,15278.0,60.5912,60.6399,60.5815,60.6107,15278.0
2016-06-28 14:30:00,62.34,62.7,62.33,62.64,18165.0,60.6107,60.9607,60.601,60.9024,18165.0
2016-06-28 14:35:00,62.61,62.83,62.61,62.79,14515.0,60.8732,61.0871,60.8732,61.0482,14515.0
2016-06-28 14:40:00,62.81,62.81,62.71,62.76,28618.0,61.0677,61.0677,60.9704,61.019,28618.0
2016-06-28 14:45:00,62.77,62.86,62.76,62.81,65537.0,61.0288,61.1163,61.019,61.0677,65537.0
2016-06-28 14:50:00,62.81,63.02,62.81,63.0,34756.0,61.0677,61.2718,61.0677,61.2524,34756.0
2016-06-28 14:55:00,63.01,63.22,62.99,63.01,37115.0,61.2621,61.4663,61.2427,61.2621,37115.0
2016-06-28 15:00:00,63.01,63.02,62.95,62.99,20867.0,61.2621,61.2718,61.2038,61.2427,20867.0
2016-06-28 15:05:00,62.98,63.04,62.97,63.0,33159.0,61.2329,61.2913,61.2232,61.2524,33159.0
2016-06-28 15:10:00,63.0,63.13,62.97,62.98,37551.0,61.2524,61.3788,61.2232,61.2329,37551.0
2016-06-28 15:15:00,63.0,63.01,62.9,62.9,26540.0,61.2524,61.2621,61.1552,61.1552,26540.0
2016-06-28 15:20:00,62.9,62.96,62.8,62.8,21705.0,61.1552,61.2135,61.0579,61.0579,21705.0
2016-06-28 15:25:00,62.78,62.82,62.67,62.75,16197.0,61.0385,61.0774,60.9315,61.0093,16197.0
2016-06-28 15:30:00,62.76,62.9,62.64,62.69,24402.0,61.019,61.1552,60.9024,60.951,24402.0
2016-06-28 15:35:00,62.68,62.86,62.64,62.81,21657.0,60.9413,61.1163,60.9024,61.0677,21657.0
2016-06-28 15:40:00,62.81,62.96,62.81,62.86,47676.0,61.0677,61.2135,61.0677,61.1163,47676.0
2016-06-28 15:45:00,62.87,62.95,62.86,62.93,36757.0,61.126,61.2038,61.1163,61.1843,36757.0
2016-06-28 15:50:00,62.94,62.94,62.82,62.88,40742.0,61.194,61.194,61.0774,61.1357,40742.0
2016-06-28 15:55:00,62.9,62.98,62.83,62.97,86106.0,61.1552,61.2329,61.0871,61.2232,86106.0
2016-06-29 09:30:00,63.9,64.94,63.56,64.71,46310.0,62.1274,63.1386,61.7968,62.9149,46310.0
2016-06-29 09:35:00,64.83,64.83,63.78,64.52,31816.0,63.0316,63.0316,62.0107,62.7302,31816.0
2016-06-29 09:40:00,64.47,64.48,63.5,63.83,22119.0,62.6816,62.6913,61.7385,62.0594,22119.0
2016-06-29 09:45:00,63.79,64.16,63.79,64.16,5337.0,62.0205,62.3802,62.0205,62.3802,5337.0
2016-06-29 09:50:00,64.13,64.61,64.04,64.41,25324.0,62.351,62.8177,62.2635,62.6233,25324.0
2016-06-29 09:55:00,64.39,64.6,64.38,64.45,12245.0,62.6038,62.808,62.5941,62.6622,12245.0
2016-06-29 10:00:00,64.41,64.48,64.18,64.35,19455.0,62.6233,62.6913,62.3997,62.5649,19455.0
2016-06-29 10:05:00,64.35,64.37,64.0,64.0,39090.0,62.5649,62.5844,62.2246,62.2246,39090.0
2016-06-29 10:10:00,64.0,64.28,63.9,64.19,40397.0,62.2246,62.4969,62.1274,62.4094,40397.0
2016-06-29 10:15:00,64.25,64.38,64.2,64.3,29820.0,62.4677,62.5941,62.4191,62.5163,29820.0
2016-06-29 10:20:00,64.25,64.7,64.24,64.67,53384.0,62.4677,62.9052,62.458,62.8761,53384.0
2016-06-29 10:25:00,64.65,64.81,64.46,64.47,28674.0,62.8566,63.0122,62.6719,62.6816,28674.0
2016-06-29 10:30:00,64.35,64.89,64.34,64.87,20874.0,62.5649,63.09,62.5552,63.0705,20874.0
2016-06-29 10:35:00,64.87,64.92,64.69,64.69,24001.0,63.0705,63.1191,62.8955,62.8955,24001.0
2016-06-29 10:40:00,64.69,64.92,64.66,64.74,35318.0,62.8955,63.1191,62.8663,62.9441,35318.0
2016-06-29 10:45:00,64.72,65.07,64.69,65.07,34726.0,62.9247,63.265,62.8955,63.265,34726.0
2016-06-29 10:50:00,65.08,65.18,64.9,65.13,19653.0,63.2747,63.3719,63.0997,63.3233,19653.0
2016-06-29 10:55:00,65.09,65.25,64.99,65.22,26707.0,63.2844,63.44,63.1872,63.4108,26707.0
2016-06-29 11:00:00,65.21,65.49,65.18,65.34,41771.0,63.4011,63.6733,63.3719,63.5275,41771.0
2016-06-29 11:05:00,65.33,65.33,65.1,65.18,17857.0,63.5178,63.5178,63.2941,63.3719,17857.0
2016-06-29 11:10:00,65.2,65.39,65.2,65.36,9022.0,63.3914,63.5761,63.3914,63.5469,9022.0
2016-06-29 11:15:00,65.32,65.44,65.3,65.37,9978.0,63.508,63.6247,63.4886,63.5566,9978.0
2016-06-29 11:20:00,65.39,65.58,65.36,65.58,14382.0,63.5761,63.7608,63.5469,63.7608,14382.0
2016-06-29 11:25:00,65.6,65.79,65.59,65.79,23411.0,63.7803,63.965,63.7705,63.965,23411.0
2016-06-29 11:30:00,65.79,65.92,65.72,65.82,30588.0,63.965,64.0914,63.8969,63.9942,30588.0
2016-06-29 11:35:00,65.83,65.87,65.49,65.56,22656.0,64.0039,64.0428,63.6733,63.7414,22656.0
2016-06-29 11:40:00,65.6,65.64,65.5,65.5,9216.0,63.7803,63.8192,63.683,63.683,9216.0
2016-06-29 11:45:00,65.51,65.64,65.46,65.64,20923.0,63.6928,63.8192,63.6441,63.8192,20923.0
2016-06-29 11:50:00,65.65,65.81,65.65,65.81,10024.0,63.8289,63.9844,63.8289,63.9844,10024.0
2016-06-29 11:55:00,65.81,66.0,65.81,65.95,14005.0,63.9844,64.1692,63.9844,64.1206,14005.0
2016-06-29 12:00:00,65.91,65.96,65.84,65.89,22304.0,64.0817,64.1303,64.0136,64.0622,22304.0
2016-06-29 12:05:00,65.92,65.99,65.89,65.93,18707.0,64.0914,64.1594,64.0622,64.1011,18707.0
2016-06-29 12:10:00,65.94,65.94,65.69,65.72,28325.0,64.1108,64.1108,63.8678,63.8969,28325.0
2016-06-29 12:15:00,65.7,65.73,65.57,65.63,13255.0,63.8775,63.9067,63.7511,63.8094,13255.0
2016-06-29 12:20:00,65.65,65.75,65.64,65.71,4150.0,63.8289,63.9261,63.8192,63.8872,4150.0
2016-06-29 12:25:00,65.68,65.79,65.68,65.73,7564.0,63.858,63.965,63.858,63.9067,7564.0
2016-06-29 12:30:00,65.73,65.76,65.43,65.47,25300.0,63.9067,63.9358,63.615,63.6539,25300.0
2016-06-29 12:35:00,65.44,65.57,65.42,65.52,16265.0,63.6247,63.7511,63.6053,63.7025,16265.0
2016-06-29 12:40:00,65.51,65.51,65.35,65.35,9599.0,63.6928,63.6928,63.5372,63.5372,9599.0
2016-06-29 12:45:00,65.38,65.46,65.2,65.24,6850.0,63.5664,63.6441,63.3914,63.4302,6850.0
2016-06-29 12:50:00,65.23,65.29,65.16,65.25,6950.0,63.4205,63.4789,63.3525,63.44,6950.0
2016-06-29 12:55:00,65.25,65.26,65.19,65.21,6583.0,63.44,63.4497,63.3816,63.4011,6583.0
2016-06-29 13:00:00,65.19,65.31,65.19,65.27,4365.0,63.3816,63.4983,63.3816,63.4594,4365.0
2016-06-29 13:05:00,65.28,65.28,65.16,65.16,11982.0,63.4691,63.4691,63.3525,63.3525,11982.0
2016-06-29 13:10:00,65.13,65.14,65.05,65.12,7686.0,63.3233,63.333,63.2455,63.3136,7686.0
2016-06-29 13:15:00,65.14,65.17,65.01,65.12,10664.0,63.333,63.3622,63.2066,63.3136,10664.0
2016-06-29 13:20:00,65.13,65.24,65.11,65.19,10350.0,63.3233,63.4302,63.3039,63.3816,10350.0
2016-06-29 13:25:00,65.18,65.18,64.99,64.99,11950.0,63.3719,63.3719,63.1872,63.1872,11950.0
2016-06-29 13:30:00,65.01,65.24,65.01,65.24,11700.0,63.2066,63.4302,63.2066,63.4302,11700.0
2016-06-29 13:35:00,65.19,65.41,65.17,65.39,12200.0,63.3816,63.5955,63.3622,63.5761,12200.0
2016-06-29 13:40:00,65.4,65.46,65.35,65.38,5600.0,63.5858,63.6441,63.5372,63.5664,5600.0
2016-06-29 13:45:00,65.37,65.42,65.24,65.26,11098.0,63.5566,63.6053,63.4302,63.4497,11098.0
2016-06-29 13:50:00,65.26,65.26,65.14,65.23,4160.0,63.4497,63.4497,63.333,63.4205,4160.0
2016-06-29 13:55:00,65.24,65.34,65.24,65.25,24009.0,63.4302,63.5275,63.4302,63.44,24009.0
2016-06-29 14:00:00,65.26,65.41,65.26,65.4,8557.0,63.4497,63.5955,63.4497,63.5858,8557.0
2016-06-29 14:05:00,65.38,65.47,65.35,65.45,6600.0,63.5664,63.6539,63.5372,63.6344,6600.0
2016-06-29 14:10:00,65.44,65.51,65.43,65.47,24168.0,63.6247,63.6928,63.615,63.6539,24168.0
2016-06-29 14:15:00,65.45,65.51,65.32,65.32,8495.0,63.6344,63.6928,63.508,63.508,8495.0
2016-06-29 14:20:00,65.33,65.51,65.33,65.42,9850.0,63.5178,63.6928,63.5178,63.6053,9850.0
2016-06-29 14:25:00,65.44,65.44,65.32,65.38,11053.0,63.6247,63.6247,63.508,63.5664,11053.0
2016-06-29 14:30:00,65.39,65.48,65.39,65.46,6550.0,63.5761,63.6636,63.5761,63.6441,6550.0
2016-06-29 14:35:00,65.48,65.59,65.43,65.56,8821.0,63.6636,63.7705,63.615,63.7414,8821.0
2016-06-29 14:40:00,65.56,65.72,65.56,65.69,13165.0,63.7414,63.8969,63.7414,63.8678,13165.0
2016-06-29 14:45:00,65.71,65.72,65.54,65.54,10061.0,63.8872,63.8969,63.7219,63.7219,10061.0
2016-06-29 14:50:00,65.53,65.55,65.38,65.39,5475.0,63.7122,63.7316,63.5664,63.5761,5475.0
2016-06-29 14:55:00,65.39,65.64,65.39,65.64,7000.0,63.5761,63.8192,63.5761,63.8192,7000.0
2016-06-29 15:00:00,65.66,65.72,65.59,65.68,11449.0,63.8386,63.8969,63.7705,63.858,11449.0
2016-06-29 15:05:00,65.68,65.69,65.61,65.66,11882.0,63.858,63.8678,63.79,63.8386,11882.0
2016-06-29 15:10:00,65.67,65.72,65.63,65.64,7360.0,63.8483,63.8969,63.8094,63.8192,7360.0
2016-06-29 15:15:00,65.64,65.69,65.54,65.66,11954.0,63.8192,63.8678,63.7219,63.8386,11954.0
2016-06-29 15:20:00,65.69,65.7,65.52,65.55,9584.0,63.8678,63.8775,63.7025,63.7316,9584.0
2016-06-29 15:25:00,65.53,65.57,65.51,65.56,9899.0,63.7122,63.7511,63.6928,63.7414,9899.0
2016-06-29 15:30:00,65.57,65.58,65.42,65.55,23540.0,63.7511,63.7608,63.6053,63.7316,23540.0
2016-06-29 15:35:00,65.56,65.61,65.5,65.5,19118.0,63.7414,63.79,63.683,63.683,19118.0
2016-06-29 15:40:00,65.5,65.56,65.37,65.44,27452.0,63.683,63.7414,63.5566,63.6247,27452.0
2016-06-29 15:45:00,65.44,65.59,65.44,65.51,30094.0,63.6247,63.7705,63.6247,63.6928,30094.0
2016-06-29 15:50:00,65.52,65.54,65.35,65.42,43092.0,63.7025,63.7219,63.5372,63.6053,43092.0
2016-06-29 15:55:00,65.42,65.5,65.4,65.48,57958.0,63.6053,63.683,63.5858,63.6636,57958.0
2016-06-30 09:30:00,65.9,66.0,65.26,65.96,33226.0,64.0719,64.1692,63.4497,64.1303,33226.0
2016-06-30 09:35:00,65.93,66.0,65.56,65.62,10363.0,64.1011,64.1692,63.7414,63.7997,10363.0
2016-06-30 09:40:00,65.68,65.76,65.03,65.08,17925.0,63.858,63.9358,63.2261,63.2747,17925.0
2016-06-30 09:45:00,65.13,65.33,64.68,65.33,17945.0,63.3233,63.5178,62.8858,63.5178,17945.0
2016-06-30 09:50:00,65.25,65.36,65.01,65.14,9215.0,63.44,63.5469,63.2066,63.333,9215.0
2016-06-30 09:55:00,65.15,65.36,65.0,65.29,7800.0,63.3427,63.5469,63.1969,63.4789,7800.0
2016-06-30 10:00:00,65.28,65.33,65.07,65.11,9980.0,63.4691,63.5178,63.265,63.3039,9980.0
2016-06-30 10:05:00,65.07,65.24,64.85,65.22,10493.0,63.265,63.4302,63.0511,63.4108,10493.0
2016-06-30 10:10:00,65.28,65.56,65.15,65.56,13184.0,63.4691,63.7414,63.3427,63.7414,13184.0
2016-06-30 10:15:00,65.62,65.63,65.41,65.41,13922.0,63.7997,63.8094,63.5955,63.5955,13922.0
2016-06-30 10:20:00,65.44,65.59,65.27,65.41,26479.0,63.6247,63.7705,63.4594,63.5955,26479.0
2016-06-30 10:25:00,65.47,65.48,65.07,65.23,7400.0,63.6539,63.6636,63.265,63.4205,7400.0
2016-06-30 10:30:00,65.24,65.46,65.24,65.34,9976.0,63.4302,63.6441,63.4302,63.5275,9976.0
2016-06-30 10:35:00,65.37,65.4,65.16,65.22,7405.0,63.5566,63.5858,63.3525,63.4108,7405.0
2016-06-30 10:40:00,65.11,65.38,65.01,65.3,9031.0,63.3039,63.5664,63.2066,63.4886,9031.0
2016-06-30 10:45:00,65.28,65.62,65.25,65.62,5612.0,63.4691,63.7997,63.44,63.7997,5612.0
2016-06-30 10:50:00,65.65,65.78,65.6,65.66,5795.0,63.8289,63.9553,63.7803,63.8386,5795.0
2016-06-30 10:55:00,65.68,65.99,65.68,65.95,8401.0,63.858,64.1594,63.858,64.1206,8401.0
2016-06-30 11:00:00,65.98,65.99,65.77,65.93,7468.0,64.1497,64.1594,63.9455,64.1011,7468.0
2016-06-30 11:05:00,65.95,66.16,65.92,66.16,10294.0,64.1206,64.3247,64.0914,64.3247,10294.0
2016-06-30 11:10:00,66.19,66.36,66.18,66.33,10963.0,64.3539,64.5192,64.3442,64.49,10963.0
2016-06-30 11:15:00,66.33,66.36,65.96,66.02,23145.0,64.49,64.5192,64.1303,64.1886,23145.0
2016-06-30 11:20:00,66.0,66.1,65.95,66.07,15693.0,64.1692,64.2664,64.1206,64.2372,15693.0
2016-06-30 11:25:00,66.08,66.19,66.05,66.12,11110.0,64.2469,64.3539,64.2178,64.2858,11110.0
2016-06-30 11:30:00,66.14,66.31,66.09,66.11,13665.0,64.3053,64.4706,64.2567,64.2761,13665.0
2016-06-30 11:35:00,66.11,66.23,66.04,66.13,17493.0,64.2761,64.3928,64.2081,64.2956,17493.0
2016-06-30 11:40:00,66.16,66.16,65.96,65.96,11000.0,64.3247,64.3247,64.1303,64.1303,11000.0
2016-06-30 11:45:00,65.99,66.1,65.97,66.09,7470.0,64.1594,64.2664,64.14,64.2567,7470.0
2016-06-30 11:50:00,66.12,66.16,66.03,66.12,9331.0,64.2858,64.3247,64.1983,64.2858,9331.0
2016-06-30 11:55:00,66.15,66.15,65.98,66.02,6968.0,64.315,64.315,64.1497,64.1886,6968.0
2016-06-30 12:00:00,66.02,66.27,66.0,66.05,14074.0,64.1886,64.4317,64.1692,64.2178,14074.0
2016-06-30 12:05:00,66.07,66.07,65.91,65.99,14797.0,64.2372,64.2372,64.0817,64.1594,14797.0
2016-06-30 12:10:00,65.99,66.16,65.97,66.12,12805.0,64.1594,64.3247,64.14,64.2858,12805.0
2016-06-30 12:15:00,66.13,66.3,66.09,66.25,7665.0,64.2956,64.4608,64.2567,64.4122,7665.0
2016-06-30 12:20:00,66.25,66.32,66.18,66.32,6699.0,64.4122,64.4803,64.3442,64.4803,6699.0
2016-06-30 12:25:00,66.34,66.4,66.27,66.36,7632.0,64.4997,64.5581,64.4317,64.5192,7632.0
2016-06-30 12:30:00,66.33,66.44,66.32,66.4,8957.0,64.49,64.597,64.4803,64.5581,8957.0
2016-06-30 12:35:00,66.36,66.43,66.32,66.43,4730.0,64.5192,64.5872,64.4803,64.5872,4730.0
2016-06-30 12:40:00,66.45,66.46,66.32,66.33,4951.0,64.6067,64.6164,64.4803,64.49,4951.0
2016-06-30 12:45:00,66.33,66.52,66.33,66.42,10101.0,64.49,64.6747,64.49,64.5775,10101.0
2016-06-30 12:50:00,66.45,66.61,66.38,66.47,7234.0,64.6067,64.7622,64.5386,64.6261,7234.0
2016-06-30 12:55:00,66.47,66.56,66.47,66.49,4600.0,64.6261,64.7136,64.6261,64.6456,4600.0
2016-06-30 13:00:00,66.49,66.57,66.49,66.56,7813.0,64.6456,64.7234,64.6456,64.7136,7813.0
2016-06-30 13:05:00,66.57,66.57,66.42,66.52,6300.0,64.7234,64.7234,64.5775,64.6747,6300.0
2016-06-30 13:10:00,66.48,66.48,66.37,66.42,10700.0,64.6358,64.6358,64.5289,64.5775,10700.0
2016-06-30 13:15:00,66.42,66.45,66.38,66.42,4300.0,64.5775,64.6067,64.5386,64.5775,4300.0
2016-06-30 13:20:00,66.42,66.46,66.36,66.36,4300.0,64.5775,64.6164,64.5192,64.5192,4300.0
2016-06-30 13:25:00,66.37,66.4,66.24,66.34,7115.0,64.5289,64.5581,64.4025,64.4997,7115.0
2016-06-30 13:30:00,66.41,66.43,66.27,66.35,24500.0,64.5678,64.5872,64.4317,64.5095,24500.0
2016-06-30 13:35:00,66.37,66.45,66.33,66.44,5800.0,64.5289,64.6067,64.49,64.597,5800.0
2016-06-30 13:40:00,66.44,66.48,66.38,66.46,8005.0,64.597,64.6358,64.5386,64.6164,8005.0
2016-06-30 13:45:00,66.48,66.51,66.42,66.5,11113.0,64.6358,64.665,64.5775,64.6553,11113.0
2016-06-30 13:50:00,66.54,66.55,66.47,66.48,6607.0,64.6942,64.7039,64.6261,64.6358,6607.0
2016-06-30 13:55:00,66.48,66.54,66.39,66.5,8400.0,64.6358,64.6942,64.5483,64.6553,8400.0
2016-06-30 14:00:00,66.49,66.57,66.49,66.57,6960.0,64.6456,64.7234,64.6456,64.7234,6960.0
2016-06-30 14:05:00,66.58,66.68,66.54,66.65,7883.0,64.7331,64.8303,64.6942,64.8011,7883.0
2016-06-30 14:10:00,66.66,66.7,66.64,66.68,5600.0,64.8109,64.8497,64.7914,64.8303,5600.0
2016-06-30 14:15:00,66.7,66.78,66.7,66.76,8384.0,64.8497,64.9275,64.8497,64.9081,8384.0
2016-06-30 14:20:00,66.76,66.96,66.76,66.91,17895.0,64.9081,65.1025,64.9081,65.0539,17895.0
2016-06-30 14:25:00,66.91,66.91,66.62,66.66,19915.0,65.0539,65.0539,64.772,64.8109,19915.0
2016-06-30 14:30:00,66.67,66.73,66.55,66.55,10400.0,64.8206,64.8789,64.7039,64.7039,10400.0
2016-06-30 14:35:00,66.57,66.7,66.57,66.7,12347.0,64.7234,64.8497,64.7234,64.8497,12347.0
2016-06-30 14:40:00,66.72,66.8,66.7,66.8,6800.0,64.8692,64.947,64.8497,64.947,6800.0
2016-06-30 14:45:00,66.78,66.79,66.73,66.76,6303.0,64.9275,64.9372,64.8789,64.9081,6303.0
2016-06-30 14:50:00,66.77,66.78,66.75,66.78,6298.0,64.9178,64.9275,64.8984,64.9275,6298.0
2016-06-30 14:55:00,66.78,66.87,66.7,66.81,19891.0,64.9275,65.015,64.8497,64.9567,19891.0
2016-06-30 15:00:00,66.83,66.89,66.73,66.75,12335.0,64.9761,65.0345,64.8789,64.8984,12335.0
2016-06-30 15:05:00,66.76,66.84,66.75,66.82,8052.0,64.9081,64.9859,64.8984,64.9664,8052.0
2016-06-30 15:10:00,66.82,66.82,66.69,66.7,13386.0,64.9664,64.9664,64.84,64.8497,13386.0
2016-06-30 15:15:00,66.69,66.69,66.48,66.52,32734.0,64.84,64.84,64.6358,64.6747,32734.0
2016-06-30 15:20:00,66.54,66.64,66.44,66.62,21742.0,64.6942,64.7914,64.597,64.772,21742.0
2016-06-30 15:25:00,66.64,66.8,66.62,66.76,19490.0,64.7914,64.947,64.772,64.9081,19490.0
2016-06-30 15:30:00,66.75,66.83,66.7,66.83,24819.0,64.8984,64.9761,64.8497,64.9761,24819.0
2016-06-30 15:35:00,66.83,66.85,66.7,66.76,22926.0,64.9761,64.9956,64.8497,64.9081,22926.0
2016-06-30 15:40:00,66.77,66.83,66.63,66.68,43008.0,64.9178,64.9761,64.7817,64.8303,43008.0
2016-06-30 15:45:00,66.68,66.83,66.67,66.75,92347.0,64.8303,64.9761,64.8206,64.8984,92347.0
2016-06-30 15:50:00,66.76,66.93,66.76,66.92,82723.0,64.9081,65.0734,64.9081,65.0636,82723.0
2016-06-30 15:55:00,66.93,67.12,66.93,67.1,154251.0,65.0734,65.2581,65.0734,65.2387,154251.0
2016-07-01 09:30:00,66.96,67.09,66.65,67.07,26378.0,65.1025,65.2289,64.8011,65.2095,26378.0
2016-07-01 09:35:00,67.07,67.5,66.97,67.19,38682.0,65.2095,65.6276,65.1123,65.3262,38682.0
2016-07-01 09:40:00,67.24,67.32,67.02,67.25,33607.0,65.3748,65.4525,65.1609,65.3845,33607.0
2016-07-01 09:45:00,67.25,67.26,66.87,67.0,26035.0,65.3845,65.3942,65.015,65.1414,26035.0
2016-07-01 09:50:00,67.06,67.38,66.9,67.11,13673.0,65.1998,65.5109,65.0442,65.2484,13673.0
2016-07-01 09:55:00,67.16,67.28,67.0,67.1,28290.0,65.297,65.4137,65.1414,65.2387,28290.0
2016-07-01 10:00:00,67.14,67.45,67.04,67.2,25714.0,65.2775,65.5789,65.1803,65.3359,25714.0
2016-07-01 10:05:00,67.2,67.28,66.92,66.98,36759.0,65.3359,65.4137,65.0636,65.122,36759.0
2016-07-01 10:10:00,66.97,67.02,66.83,66.87,21468.0,65.1123,65.1609,64.9761,65.015,21468.0
2016-07-01 10:15:00,66.87,66.93,66.68,66.79,27642.0,65.015,65.0734,64.8303,64.9372,27642.0
2016-07-01 10:20:00,66.84,66.88,66.41,66.5,50682.0,64.9859,65.0248,64.5678,64.6553,50682.0
2016-07-01 10:25:00,66.58,66.83,66.5,66.54,31102.0,64.7331,64.9761,64.6553,64.6942,31102.0
2016-07-01 10:30:00,66.58,66.64,66.39,66.62,19866.0,64.7331,64.7914,64.5483,64.772,19866.0
2016-07-01 10:35:00,66.61,66.7,66.51,66.59,38393.0,64.7622,64.8497,64.665,64.7428,38393.0
2016-07-01 10:40:00,66.58,66.73,66.46,66.73,60917.0,64.7331,64.8789,64.6164,64.8789,60917.0
2016-07-01 10:45:00,66.75,66.76,66.61,66.71,30689.0,64.8984,64.9081,64.7622,64.8595,30689.0
2016-07-01 10:50:00,66.71,66.75,66.5,66.59,58247.0,64.8595,64.8984,64.6553,64.7428,58247.0
2016-07-01 10:55:00,66.61,66.7,66.53,66.61,22618.0,64.7622,64.8497,64.6845,64.7622,22618.0
2016-07-01 11:00:00,66.54,66.7,66.5,66.61,17367.0,64.6942,64.8497,64.6553,64.7622,17367.0
2016-07-01 11:05:00,66.61,66.69,66.48,66.51,17439.0,64.7622,64.84,64.6358,64.665,17439.0
2016-07-01 11:10:00,66.55,66.58,66.35,66.53,14091.0,64.7039,64.7331,64.5095,64.6845,14091.0
2016-07-01 11:15:00,66.54,66.59,66.31,66.36,14957.0,64.6942,64.7428,64.4706,64.5192,14957.0
2016-07-01 11:20:00,66.39,66.44,66.07,66.07,24159.0,64.5483,64.597,64.2372,64.2372,24159.0
2016-07-01 11:25:00,66.13,66.21,65.93,66.07,22285.0,64.2956,64.3733,64.1011,64.2372,22285.0
2016-07-01 11:30:00,66.06,66.11,65.92,65.95,17572.0,64.2275,64.2761,64.0914,64.1206,17572.0
2016-07-01 11:35:00,65.95,65.99,65.81,65.84,21019.0,64.1206,64.1594,63.9844,64.0136,21019.0
2016-07-01 11:40:00,65.87,66.05,65.85,66.04,19890.0,64.0428,64.2178,64.0233,64.2081,19890.0
2016-07-01 11:45:00,66.04,66.08,65.92,66.03,40233.0,64.2081,64.2469,64.0914,64.1983,40233.0
2016-07-01 11:50:00,66.03,66.21,66.02,66.15,74226.0,64.1983,64.3733,64.1886,64.315,74226.0
2016-07-01 11:55:00,66.15,66.33,66.06,66.24,26152.0,64.315,64.49,64.2275,64.4025,26152.0
2016-07-01 12:00:00,66.25,66.4,66.23,66.29,14076.0,64.4122,64.5581,64.3928,64.4511,14076.0
2016-07-01 12:05:00,66.32,66.51,66.27,66.42,14584.0,64.4803,64.665,64.4317,64.5775,14584.0
2016-07-01 12:10:00,66.42,66.54,66.41,66.54,17115.0,64.5775,64.6942,64.5678,64.6942,17115.0
2016-07-01 12:15:00,66.56,66.58,66.38,66.48,17086.0,64.7136,64.7331,64.5386,64.6358,17086.0
2016-07-01 12:20:00,66.48,66.56,66.48,66.49,27619.0,64.6358,64.7136,64.6358,64.6456,27619.0
2016-07-01 12:25:00,66.49,66.5,66.34,66.37,43012.0,64.6456,64.6553,64.4997,64.5289,43012.0
2016-07-01 12:30:00,66.38,66.48,66.34,66.46,13605.0,64.5386,64.6358,64.4997,64.6164,13605.0
2016-07-01 12:35:00,66.49,66.51,66.3,66.37,17143.0,64.6456,64.665,64.4608,64.5289,17143.0
2016-07-01 12:40:00,66.36,66.45,66.31,66.44,15034.0,64.5192,64.6067,64.4706,64.597,15034.0
2016-07-01 12:45:00,66.41,66.5,66.34,66.43,14250.0,64.5678,64.6553,64.4997,64.5872,14250.0
2016-07-01 12:50:00,66.42,66.58,66.38,66.53,13320.0,64.5775,64.7331,64.5386,64.6845,13320.0
2016-07-01 12:55:00,66.52,66.58,66.5,66.5,25425.0,64.6747,64.7331,64.6553,64.6553,25425.0
2016-07-01 13:00:00,66.5,66.56,66.44,66.53,8514.0,64.6553,64.7136,64.597,64.6845,8514.0
2016-07-01 13:05:00,66.55,66.57,66.47,66.53,16551.0,64.7039,64.7234,64.6261,64.6845,16551.0
2016-07-01 13:10:00,66.56,66.62,66.51,66.51,18245.0,64.7136,64.772,64.665,64.665,18245.0
2016-07-01 13:15:00,66.56,66.62,66.52,66.54,8327.0,64.7136,64.772,64.6747,64.6942,8327.0
2016-07-01 13:20:00,66.54,66.61,66.47,66.5,12200.0,64.6942,64.7622,64.6261,64.6553,12200.0
2016-07-01 13:25:00,66.53,66.61,66.49,66.55,6747.0,64.6845,64.7622,64.6456,64.7039,6747.0
2016-07-01 13:30:00,66.49,66.54,66.42,66.5,11586.0,64.6456,64.6942,64.5775,64.6553,11586.0
2016-07-01 13:35:00,66.53,66.55,66.41,66.49,8298.0,64.6845,64.7039,64.5678,64.6456,8298.0
2016-07-01 13:40:00,66.5,66.58,66.48,66.55,19154.0,64.6553,64.7331,64.6358,64.7039,19154.0
2016-07-01 13:45:00,66.53,66.58,66.39,66.56,7986.0,64.6845,64.7331,64.5483,64.7136,7986.0
2016-07-01 13:50:00,66.54,66.62,66.53,66.6,10474.0,64.6942,64.772,64.6845,64.7525,10474.0
2016-07-01 13:55:00,66.6,66.64,66.57,66.6,12839.0,64.7525,64.7914,64.7234,64.7525,12839.0
2016-07-01 14:00:00,66.59,66.79,66.59,66.7,14590.0,64.7428,64.9372,64.7428,64.8497,14590.0
2016-07-01 14:05:00,66.68,66.77,66.66,66.71,11568.0,64.8303,64.9178,64.8109,64.8595,11568.0
2016-07-01 14:10:00,66.74,66.76,66.62,66.62,13305.0,64.8886,64.9081,64.772,64.772,13305.0
2016-07-01 14:15:00,66.65,66.66,66.55,66.63,9698.0,64.8011,64.8109,64.7039,64.7817,9698.0
2016-07-01 14:20:00,66.64,66.66,66.57,66.63,13248.0,64.7914,64.8109,64.7234,64.7817,13248.0
2016-07-01 14:25:00,66.62,66.66,66.56,66.63,12162.0,64.772,64.8109,64.7136,64.7817,12162.0
2016-07-01 14:30:00,66.61,66.64,66.56,66.56,10528.0,64.7622,64.7914,64.7136,64.7136,10528.0
2016-07-01 14:35:00,66.56,66.62,66.53,66.59,11072.0,64.7136,64.772,64.6845,64.7428,11072.0
2016-07-01 14:40:00,66.57,66.6,66.53,66.55,10201.0,64.7234,64.7525,64.6845,64.7039,10201.0
2016-07-01 14:45:00,66.56,66.65,66.56,66.58,11493.0,64.7136,64.8011,64.7136,64.7331,11493.0
2016-07-01 14:50:00,66.58,66.58,66.53,66.56,9642.0,64.7331,64.7331,64.6845,64.7136,9642.0
2016-07-01 14:55:00,66.55,66.69,66.55,66.69,11850.0,64.7039,64.84,64.7039,64.84,11850.0
2016-07-01 15:00:00,66.7,66.78,66.66,66.66,17308.0,64.8497,64.9275,64.8109,64.8109,17308.0
2016-07-01 15:05:00,66.66,66.78,66.66,66.7,38639.0,64.8109,64.9275,64.8109,64.8497,38639.0
2016-07-01 15:10:00,66.71,66.74,66.67,66.7,31118.0,64.8595,64.8886,64.8206,64.8497,31118.0
2016-07-01 15:15:00,66.7,66.87,66.69,66.81,30947.0,64.8497,65.015,64.84,64.9567,30947.0
2016-07-01 15:20:00,66.84,66.84,66.68,66.69,30092.0,64.9859,64.9859,64.8303,64.84,30092.0
2016-07-01 15:25:00,66.7,66.73,66.66,66.7,17999.0,64.8497,64.8789,64.8109,64.8497,17999.0
2016-07-01 15:30:00,66.68,66.77,66.67,66.68,32269.0,64.8303,64.9178,64.8206,64.8303,32269.0
2016-07-01 15:35:00,66.67,66.76,66.51,66.54,28496.0,64.8206,64.9081,64.665,64.6942,28496.0
2016-07-01 15:40:00,66.53,66.67,66.52,66.62,28961.0,64.6845,64.8206,64.6747,64.772,28961.0
2016-07-01 15:45:00,66.62,66.64,66.55,66.58,40218.0,64.772,64.7914,64.7039,64.7331,40218.0
2016-07-01 15:50:00,66.56,66.61,66.56,66.58,39311.0,64.7136,64.7622,64.7136,64.7331,39311.0
2016-07-01 15:55:00,66.57,66.65,66.57,66.57,68755.0,64.7234,64.8011,64.7234,64.7234,68755.0
2016-07-05 09:30:00,65.88,66.34,65.58,65.7,21271.0,64.0525,64.4997,63.7608,63.8775,21271.0
2016-07-05 09:35:00,65.24,65.4,65.03,65.37,6443.0,63.4302,63.5858,63.2261,63.5566,6443.0
2016-07-05 09:40:00,65.31,65.31,64.92,64.98,12785.0,63.4983,63.4983,63.1191,63.1775,12785.0
2016-07-05 09:45:00,64.99,65.09,64.65,64.78,31133.0,63.1872,63.2844,62.8566,62.983,31133.0
2016-07-05 09:50:00,64.74,64.8,64.65,64.71,21681.0,62.9441,63.0025,62.8566,62.9149,21681.0
2016-07-05 09:55:00,64.66,64.73,64.36,64.36,16841.0,62.8663,62.9344,62.5747,62.5747,16841.0
2016-07-05 10:00:00,64.29,64.33,64.1,64.1,12570.0,62.5066,62.5455,62.3219,62.3219,12570.0
2016-07-05 10:05:00,64.11,64.21,64.01,64.17,12699.0,62.3316,62.4288,62.2344,62.3899,12699.0
2016-07-05 10:10:00,64.13,64.13,63.88,63.98,23286.0,62.351,62.351,62.108,62.2052,23286.0
2016-07-05 10:15:00,64.0,64.0,63.79,63.84,11879.0,62.2246,62.2246,62.0205,62.0691,11879.0
2016-07-05 10:20:00,63.82,63.86,63.58,63.84,12980.0,62.0496,62.0885,61.8163,62.0691,12980.0
2016-07-05 10:25:00,63.82,63.93,63.67,63.86,10405.0,62.0496,62.1566,61.9038,62.0885,10405.0
2016-07-05 10:30:00,63.85,64.18,63.76,64.13,14047.0,62.0788,62.3997,61.9913,62.351,14047.0
2016-07-05 10:35:00,64.1,64.14,63.79,63.85,11359.0,62.3219,62.3608,62.0205,62.0788,11359.0
2016-07-05 10:40:00,63.85,63.99,63.75,63.75,14007.0,62.0788,62.2149,61.9816,61.9816,14007.0
2016-07-05 10:45:00,63.76,63.76,63.5,63.53,22238.0,61.9913,61.9913,61.7385,61.7677,22238.0
2016-07-05 10:50:00,63.53,63.53,63.28,63.28,16610.0,61.7677,61.7677,61.5246,61.5246,16610.0
2016-07-05 10:55:00,63.27,63.5,63.26,63.28,18610.0,61.5149,61.7385,61.5052,61.5246,18610.0
2016-07-05 11:00:00,63.31,63.34,63.13,63.19,27483.0,61.5538,61.583,61.3788,61.4371,27483.0
2016-07-05 11:05:00,63.15,63.5,63.11,63.43,17383.0,61.3982,61.7385,61.3593,61.6705,17383.0
2016-07-05 11:10:00,63.42,63.42,63.09,63.15,21016.0,61.6607,61.6607,61.3399,61.3982,21016.0
2016-07-05 11:15:00,63.18,63.65,63.17,63.54,22285.0,61.4274,61.8844,61.4177,61.7774,22285.0
2016-07-05 11:20:00,63.54,63.6,63.44,63.45,13775.0,61.7774,61.8357,61.6802,61.6899,13775.0
2016-07-05 11:25:00,63.45,63.48,63.35,63.42,9815.0,61.6899,61.7191,61.5927,61.6607,9815.0
2016-07-05 11:30:00,63.39,63.6,63.34,63.57,13509.0,61.6316,61.8357,61.583,61.8066,13509.0
2016-07-05 11:35:00,63.53,63.53,63.28,63.35,12119.0,61.7677,61.7677,61.5246,61.5927,12119.0
2016-07-05 11:40:00,63.32,63.32,63.05,63.1,11050.0,61.5635,61.5635,61.301,61.3496,11050.0
2016-07-05 11:45:00,63.04,63.16,63.01,63.15,14670.0,61.2913,61.4079,61.2621,61.3982,14670.0
2016-07-05 11:50:00,63.13,63.16,63.06,63.09,8629.0,61.3788,61.4079,61.3107,61.3399,8629.0
2016-07-05 11:55:00,63.08,63.17,63.0,63.17,10872.0,61.3302,61.4177,61.2524,61.4177,10872.0
2016-07-05 12:00:00,63.15,63.39,63.14,63.37,11700.0,61.3982,61.6316,61.3885,61.6121,11700.0
2016-07-05 12:05:00,63.39,63.43,63.34,63.36,8679.0,61.6316,61.6705,61.583,61.6024,8679.0
2016-07-05 12:10:00,63.33,63.33,63.21,63.27,5090.0,61.5732,61.5732,61.4566,61.5149,5090.0
2016-07-05 12:15:00,63.28,63.38,63.26,63.29,5001.0,61.5246,61.6218,61.5052,61.5343,5001.0
2016-07-05 12:20:00,63.34,63.5,63.32,63.5,10983.0,61.583,61.7385,61.5635,61.7385,10983.0
2016-07-05 12:25:00,63.5,63.62,63.45,63.61,9351.0,61.7385,61.8552,61.6899,61.8455,9351.0
2016-07-05 12:30:00,63.63,63.64,63.55,63.6,9835.0,61.8649,61.8746,61.7871,61.8357,9835.0
2016-07-05 12:35:00,63.6,63.62,63.35,63.39,7369.0,61.8357,61.8552,61.5927,61.6316,7369.0
2016-07-05 12:40:00,63.42,63.5,63.34,63.4,16953.0,61.6607,61.7385,61.583,61.6413,16953.0
2016-07-05 12:45:00,63.39,63.49,63.34,63.49,9268.0,61.6316,61.7288,61.583,61.7288,9268.0
2016-07-05 12:50:00,63.49,63.5,63.25,63.32,15013.0,61.7288,61.7385,61.4954,61.5635,15013.0
2016-07-05 12:55:00,63.31,63.31,63.15,63.22,24343.0,61.5538,61.5538,61.3982,61.4663,24343.0
2016-07-05 13:00:00,63.22,63.27,63.12,63.26,12451.0,61.4663,61.5149,61.3691,61.5052,12451.0
2016-07-05 13:05:00,63.25,63.25,63.11,63.12,19739.0,61.4954,61.4954,61.3593,61.3691,19739.0
2016-07-05 13:10:00,63.13,63.14,62.97,63.0,24989.0,61.3788,61.3885,61.2232,61.2524,24989.0
2016-07-05 13:15:00,62.99,63.16,62.95,63.02,18776.0,61.2427,61.4079,61.2038,61.2718,18776.0
2016-07-05 13:20:00,63.02,63.06,62.96,63.06,11038.0,61.2718,61.3107,61.2135,61.3107,11038.0
2016-07-05 13:25:00,63.06,63.07,62.88,62.94,21369.0,61.3107,61.3204,61.1357,61.194,21369.0
2016-07-05 13:30:00,62.94,62.96,62.86,62.87,16572.0,61.194,61.2135,61.1163,61.126,16572.0
2016-07-05 13:35:00,62.87,62.9,62.79,62.83,21499.0,61.126,61.1552,61.0482,61.0871,21499.0
2016-07-05 13:40:00,62.82,62.84,62.71,62.75,11264.0,61.0774,61.0968,60.9704,61.0093,11264.0
2016-07-05 13:45:00,62.75,62.77,62.63,62.76,14295.0,61.0093,61.0288,60.8926,61.019,14295.0
2016-07-05 13:50:00,62.75,62.79,62.7,62.71,12313.0,61.0093,61.0482,60.9607,60.9704,12313.0
2016-07-05 13:55:00,62.72,62.87,62.72,62.86,14404.0,60.9802,61.126,60.9802,61.1163,14404.0
2016-07-05 14:00:00,62.86,63.02,62.86,62.99,22213.0,61.1163,61.2718,61.1163,61.2427,22213.0
2016-07-05 14:05:00,63.0,63.03,62.98,63.01,15113.0,61.2524,61.2816,61.2329,61.2621,15113.0
2016-07-05 14:10:00,63.02,63.36,63.01,63.35,24472.0,61.2718,61.6024,61.2621,61.5927,24472.0
2016-07-05 14:15:00,63.36,63.51,63.36,63.48,28584.0,61.6024,61.7482,61.6024,61.7191,28584.0
2016-07-05 14:20:00,63.47,63.51,63.35,63.37,21650.0,61.7093,61.7482,61.5927,61.6121,21650.0
2016-07-05 14:25:00,63.38,63.42,63.27,63.42,13020.0,61.6218,61.6607,61.5149,61.6607,13020.0
2016-07-05 14:30:00,63.42,63.43,63.31,63.39,23097.0,61.6607,61.6705,61.5538,61.6316,23097.0
2016-07-05 14:35:00,63.38,63.38,63.26,63.27,14803.0,61.6218,61.6218,61.5052,61.5149,14803.0
2016-07-05 14:40:00,63.27,63.33,63.22,63.32,13504.0,61.5149,61.5732,61.4663,61.5635,13504.0
2016-07-05 14:45:00,63.34,63.37,63.21,63.25,9342.0,61.583,61.6121,61.4566,61.4954,9342.0
2016-07-05 14:50:00,63.24,63.25,63.11,63.2,13916.0,61.4857,61.4954,61.3593,61.4468,13916.0
2016-07-05 14:55:00,63.18,63.29,63.16,63.29,10385.0,61.4274,61.5343,61.4079,61.5343,10385.0
2016-07-05 15:00:00,63.28,63.37,63.2,63.37,14481.0,61.5246,61.6121,61.4468,61.6121,14481.0
2016-07-05 15:05:00,63.4,63.4,63.27,63.29,14284.0,61.6413,61.6413,61.5149,61.5343,14284.0
2016-07-05 15:10:00,63.3,63.35,63.27,63.28,23891.0,61.5441,61.5927,61.5149,61.5246,23891.0
2016-07-05 15:15:00,63.26,63.38,63.26,63.37,16826.0,61.5052,61.6218,61.5052,61.6121,16826.0
2016-07-05 15:20:00,63.38,63.4,63.31,63.34,14615.0,61.6218,61.6413,61.5538,61.583,14615.0
2016-07-05 15:25:00,63.33,63.37,63.31,63.35,17109.0,61.5732,61.6121,61.5538,61.5927,17109.0
2016-07-05 15:30:00,63.34,63.62,63.31,63.53,46334.0,61.583,61.8552,61.5538,61.7677,46334.0
2016-07-05 15:35:00,63.53,63.62,63.51,63.57,48193.0,61.7677,61.8552,61.7482,61.8066,48193.0
2016-07-05 15:40:00,63.58,63.64,63.57,63.63,30400.0,61.8163,61.8746,61.8066,61.8649,30400.0
2016-07-05 15:45:00,63.63,63.69,63.59,63.66,36375.0,61.8649,61.9232,61.826,61.8941,36375.0
2016-07-05 15:50:00,63.66,63.66,63.53,63.61,36989.0,61.8941,61.8941,61.7677,61.8455,36989.0
2016-07-05 15:55:00,63.62,63.62,63.45,63.46,71722.0,61.8552,61.8552,61.6899,61.6996,71722.0
2016-07-06 09:30:00,62.81,63.09,62.37,62.45,46862.0,61.0677,61.3399,60.6399,60.7176,46862.0
2016-07-06 09:35:00,62.52,62.52,62.13,62.3,19423.0,60.7857,60.7857,60.4065,60.5718,19423.0
2016-07-06 09:40:00,62.27,62.32,61.92,62.25,26228.0,60.5426,60.5912,60.2023,60.5232,26228.0
2016-07-06 09:45:00,62.21,62.77,62.03,62.55,14482.0,60.4843,61.0288,60.3093,60.8149,14482.0
2016-07-06 09:50:00,62.55,62.73,62.43,62.62,22591.0,60.8149,60.9899,60.6982,60.8829,22591.0
2016-07-06 09:55:00,62.66,62.87,62.58,62.6,24942.0,60.9218,61.126,60.844,60.8635,24942.0
2016-07-06 10:00:00,62.66,63.18,62.61,62.97,33953.0,60.9218,61.4274,60.8732,61.2232,33953.0
2016-07-06 10:05:00,62.97,62.97,62.69,62.84,62356.0,61.2232,61.2232,60.951,61.0968,62356.0
2016-07-06 10:10:00,62.86,62.97,62.51,62.74,30215.0,61.1163,61.2232,60.776,60.9996,30215.0
2016-07-06 10:15:00,62.77,62.85,62.39,62.4,19182.0,61.0288,61.1065,60.6593,60.669,19182.0
2016-07-06 10:20:00,62.44,62.63,62.35,62.49,23027.0,60.7079,60.8926,60.6204,60.7565,23027.0
2016-07-06 10:25:00,62.46,62.51,62.27,62.34,15357.0,60.7274,60.776,60.5426,60.6107,15357.0
2016-07-06 10:30:00,62.33,62.47,62.19,62.38,22906.0,60.601,60.7371,60.4649,60.6496,22906.0
2016-07-06 10:35:00,62.37,62.77,62.34,62.69,15854.0,60.6399,61.0288,60.6107,60.951,15854.0
2016-07-06 10:40:00,62.69,62.8,62.55,62.68,11640.0,60.951,61.0579,60.8149,60.9413,11640.0
2016-07-06 10:45:00,62.66,62.85,62.63,62.85,30603.0,60.9218,61.1065,60.8926,61.1065,30603.0
2016-07-06 10:50:00,62.88,63.2,62.84,63.2,21720.0,61.1357,61.4468,61.0968,61.4468,21720.0
2016-07-06 10:55:00,63.22,63.48,63.16,63.48,37679.0,61.4663,61.7191,61.4079,61.7191,37679.0
2016-07-06 11:00:00,63.5,63.71,63.46,63.67,23229.0,61.7385,61.9427,61.6996,61.9038,23229.0
2016-07-06 11:05:00,63.63,63.75,63.52,63.55,13750.0,61.8649,61.9816,61.758,61.7871,13750.0
2016-07-06 11:10:00,63.54,63.74,63.52,63.56,22544.0,61.7774,61.9719,61.758,61.7968,22544.0
2016-07-06 11:15:00,63.57,63.81,63.53,63.61,17041.0,61.8066,62.0399,61.7677,61.8455,17041.0
2016-07-06 11:20:00,63.62,63.73,63.47,63.52,13265.0,61.8552,61.9621,61.7093,61.758,13265.0
2016-07-06 11:25:00,63.59,63.65,63.37,63.39,25621.0,61.826,61.8844,61.6121,61.6316,25621.0
2016-07-06 11:30:00,63.34,63.5,63.22,63.27,12255.0,61.583,61.7385,61.4663,61.5149,12255.0
2016-07-06 11:35:00,63.26,63.47,63.24,63.4,20433.0,61.5052,61.7093,61.4857,61.6413,20433.0
2016-07-06 11:40:00,63.43,63.44,63.29,63.37,18302.0,61.6705,61.6802,61.5343,61.6121,18302.0
2016-07-06 11:45:00,63.39,63.53,63.38,63.47,10256.0,61.6316,61.7677,61.6218,61.7093,10256.0
2016-07-06 11:50:00,63.46,63.63,63.35,63.57,18082.0,61.6996,61.8649,61.5927,61.8066,18082.0
2016-07-06 11:55:00,63.57,63.6,63.41,63.52,8200.0,61.8066,61.8357,61.651,61.758,8200.0
2016-07-06 12:00:00,63.53,63.8,63.52,63.75,7500.0,61.7677,62.0302,61.758,61.9816,7500.0
2016-07-06 12:05:00,63.8,63.86,63.65,63.71,15143.0,62.0302,62.0885,61.8844,61.9427,15143.0
2016-07-06 12:10:00,63.69,63.73,63.56,63.56,8318.0,61.9232,61.9621,61.7968,61.7968,8318.0
2016-07-06 12:15:00,63.57,63.72,63.57,63.65,9450.0,61.8066,61.9524,61.8066,61.8844,9450.0
2016-07-06 12:20:00,63.66,63.74,63.6,63.62,9239.0,61.8941,61.9719,61.8357,61.8552,9239.0
2016-07-06 12:25:00,63.64,63.74,63.6,63.72,7203.0,61.8746,61.9719,61.8357,61.9524,7203.0
2016-07-06 12:30:00,63.73,63.77,63.68,63.69,8251.0,61.9621,62.001,61.9135,61.9232,8251.0
2016-07-06 12:35:00,63.72,63.77,63.49,63.58,10280.0,61.9524,62.001,61.7288,61.8163,10280.0
2016-07-06 12:40:00,63.62,63.68,63.57,63.57,8006.0,61.8552,61.9135,61.8066,61.8066,8006.0
2016-07-06 12:45:00,63.56,63.56,63.42,63.45,7216.0,61.7968,61.7968,61.6607,61.6899,7216.0
2016-07-06 12:50:00,63.45,63.54,63.36,63.5,6651.0,61.6899,61.7774,61.6024,61.7385,6651.0
2016-07-06 12:55:00,63.51,63.51,63.36,63.48,11980.0,61.7482,61.7482,61.6024,61.7191,11980.0
2016-07-06 13:00:00,63.55,63.65,63.55,63.59,10900.0,61.7871,61.8844,61.7871,61.826,10900.0
2016-07-06 13:05:00,63.62,63.73,63.6,63.7,10795.0,61.8552,61.9621,61.8357,61.933,10795.0
2016-07-06 13:10:00,63.69,63.71,63.62,63.65,11932.0,61.9232,61.9427,61.8552,61.8844,11932.0
2016-07-06 13:15:00,63.63,63.75,63.63,63.73,27976.0,61.8649,61.9816,61.8649,61.9621,27976.0
2016-07-06 13:20:00,63.7,63.75,63.55,63.58,16981.0,61.933,61.9816,61.7871,61.8163,16981.0
2016-07-06 13:25:00,63.58,63.6,63.47,63.59,19920.0,61.8163,61.8357,61.7093,61.826,19920.0
2016-07-06 13:30:00,63.61,63.69,63.61,63.63,10436.0,61.8455,61.9232,61.8455,61.8649,10436.0
2016-07-06 13:35:00,63.61,63.72,63.6,63.69,17445.0,61.8455,61.9524,61.8357,61.9232,17445.0
2016-07-06 13:40:00,63.69,63.74,63.61,63.61,17957.0,61.9232,61.9719,61.8455,61.8455,17957.0
2016-07-06 13:45:00,63.58,63.58,63.45,63.45,6090.0,61.8163,61.8163,61.6899,61.6899,6090.0
2016-07-06 13:50:00,63.44,63.64,63.44,63.46,9802.0,61.6802,61.8746,61.6802,61.6996,9802.0
2016-07-06 13:55:00,63.47,63.54,63.43,63.43,8300.0,61.7093,61.7774,61.6705,61.6705,8300.0
2016-07-06 14:00:00,63.45,63.59,63.29,63.42,24360.0,61.6899,61.826,61.5343,61.6607,24360.0
2016-07-06 14:05:00,63.38,63.56,63.38,63.49,9868.0,61.6218,61.7968,61.6218,61.7288,9868.0
2016-07-06 14:10:00,63.47,63.53,63.28,63.28,11130.0,61.7093,61.7677,61.5246,61.5246,11130.0
2016-07-06 14:15:00,63.26,63.36,63.15,63.36,19450.0,61.5052,61.6024,61.3982,61.6024,19450.0
2016-07-06 14:20:00,63.39,63.42,63.26,63.3,17262.0,61.6316,61.6607,61.5052,61.5441,17262.0
2016-07-06 14:25:00,63.34,63.34,63.18,63.25,11820.0,61.583,61.583,61.4274,61.4954,11820.0
2016-07-06 14:30:00,63.26,63.31,63.2,63.23,12835.0,61.5052,61.5538,61.4468,61.476,12835.0
2016-07-06 14:35:00,63.23,63.4,63.2,63.36,13848.0,61.476,61.6413,61.4468,61.6024,13848.0
2016-07-06 14:40:00,63.36,63.39,63.31,63.37,13658.0,61.6024,61.6316,61.5538,61.6121,13658.0
2016-07-06 14:45:00,63.38,63.4,63.21,63.28,12800.0,61.6218,61.6413,61.4566,61.5246,12800.0
2016-07-06 14:50:00,63.28,63.43,63.25,63.41,16049.0,61.5246,61.6705,61.4954,61.651,16049.0
2016-07-06 14:55:00,63.42,63.49,63.41,63.43,12818.0,61.6607,61.7288,61.651,61.6705,12818.0
2016-07-06 15:00:00,63.43,63.51,63.41,63.49,15075.0,61.6705,61.7482,61.651,61.7288,15075.0
2016-07-06 15:05:00,63.51,63.51,63.43,63.49,12990.0,61.7482,61.7482,61.6705,61.7288,12990.0
2016-07-06 15:10:00,63.47,63.51,63.45,63.47,10053.0,61.7093,61.7482,61.6899,61.7093,10053.0
2016-07-06 15:15:00,63.46,63.55,63.46,63.47,13042.0,61.6996,61.7871,61.6996,61.7093,13042.0
2016-07-06 15:20:00,63.46,63.48,63.38,63.39,17014.0,61.6996,61.7191,61.6218,61.6316,17014.0
2016-07-06 15:25:00,63.4,63.42,63.3,63.36,20867.0,61.6413,61.6607,61.5441,61.6024,20867.0
2016-07-06 15:30:00,63.34,63.44,63.34,63.4,20748.0,61.583,61.6802,61.583,61.6413,20748.0
2016-07-06 15:35:00,63.4,63.59,63.4,63.58,17392.0,61.6413,61.826,61.6413,61.8163,17392.0
2016-07-06 15:40:00,63.58,63.73,63.58,63.7,42057.0,61.8163,61.9621,61.8163,61.933,42057.0
2016-07-06 15:45:00,63.69,63.71,63.59,63.61,47106.0,61.9232,61.9427,61.826,61.8455,47106.0
2016-07-06 15:50:00,63.61,63.69,63.58,63.69,47637.0,61.8455,61.9232,61.8163,61.9232,47637.0
2016-07-06 15:55:00,63.7,63.71,63.64,63.65,80097.0,61.933,61.9427,61.8746,61.8844,80097.0
2016-07-07 09:30:00,64.15,64.37,63.79,64.37,13977.0,62.3705,62.5844,62.0205,62.5844,13977.0
2016-07-07 09:35:00,64.37,64.86,64.34,64.47,16177.0,62.5844,63.0608,62.5552,62.6816,16177.0
2016-07-07 09:40:00,64.59,65.09,64.58,64.89,44218.0,62.7983,63.2844,62.7886,63.09,44218.0
2016-07-07 09:45:00,64.94,65.13,64.87,65.1,19014.0,63.1386,63.3233,63.0705,63.2941,19014.0
2016-07-07 09:50:00,65.14,65.42,65.14,65.19,13335.0,63.333,63.6053,63.333,63.3816,13335.0
2016-07-07 09:55:00,65.25,65.28,65.08,65.28,8316.0,63.44,63.4691,63.2747,63.4691,8316.0
2016-07-07 10:00:00,65.28,65.3,64.95,64.98,17081.0,63.4691,63.4886,63.1483,63.1775,17081.0
2016-07-07 10:05:00,64.91,65.07,64.75,64.75,15497.0,63.1094,63.265,62.9538,62.9538,15497.0
2016-07-07 10:10:00,64.75,64.85,64.71,64.8,18825.0,62.9538,63.0511,62.9149,63.0025,18825.0
2016-07-07 10:15:00,64.84,65.38,64.84,65.33,15117.0,63.0413,63.5664,63.0413,63.5178,15117.0
2016-07-07 10:20:00,65.33,65.4,65.21,65.38,9763.0,63.5178,63.5858,63.4011,63.5664,9763.0
2016-07-07 10:25:00,65.38,65.43,65.32,65.4,12397.0,63.5664,63.615,63.508,63.5858,12397.0
2016-07-07 10:30:00,65.42,65.55,65.37,65.52,18386.0,63.6053,63.7316,63.5566,63.7025,18386.0
2016-07-07 10:35:00,65.55,65.74,65.52,65.65,17396.0,63.7316,63.9164,63.7025,63.8289,17396.0
2016-07-07 10:40:00,65.66,65.73,65.49,65.49,23711.0,63.8386,63.9067,63.6733,63.6733,23711.0
2016-07-07 10:45:00,65.45,65.51,65.32,65.51,17127.0,63.6344,63.6928,63.508,63.6928,17127.0
2016-07-07 10:50:00,65.51,65.56,65.25,65.25,9562.0,63.6928,63.7414,63.44,63.44,9562.0
2016-07-07 10:55:00,65.29,65.33,65.02,65.03,12215.0,63.4789,63.5178,63.2163,63.2261,12215.0
2016-07-07 11:00:00,65.02,65.06,64.5,64.51,27087.0,63.2163,63.2552,62.7108,62.7205,27087.0
2016-07-07 11:05:00,64.52,64.65,64.48,64.6,54167.0,62.7302,62.8566,62.6913,62.808,54167.0
2016-07-07 11:10:00,64.61,65.16,64.6,65.14,58004.0,62.8177,63.3525,62.808,63.333,58004.0
2016-07-07 11:15:00,65.15,65.26,64.92,65.0,45110.0,63.3427,63.4497,63.1191,63.1969,45110.0
2016-07-07 11:20:00,64.99,65.09,64.94,64.98,90907.0,63.1872,63.2844,63.1386,63.1775,90907.0
2016-07-07 11:25:00,64.98,65.14,64.95,65.09,26360.0,63.1775,63.333,63.1483,63.2844,26360.0
2016-07-07 11:30:00,65.1,65.14,64.93,65.04,15356.0,63.2941,63.333,63.1288,63.2358,15356.0
2016-07-07 11:35:00,65.04,65.2,65.0,65.01,17039.0,63.2358,63.3914,63.1969,63.2066,17039.0
2016-07-07 11:40:00,65.02,65.11,64.94,65.02,36468.0,63.2163,63.3039,63.1386,63.2163,36468.0
2016-07-07 11:45:00,65.0,65.02,64.73,64.83,77207.0,63.1969,63.2163,62.9344,63.0316,77207.0
2016-07-07 11:50:00,64.84,65.08,64.79,65.08,43142.0,63.0413,63.2747,62.9927,63.2747,43142.0
2016-07-07 11:55:00,65.08,65.26,65.08,65.25,20400.0,63.2747,63.4497,63.2747,63.44,20400.0
2016-07-07 12:00:00,65.25,65.26,65.13,65.2,33542.0,63.44,63.4497,63.3233,63.3914,33542.0
2016-07-07 12:05:00,65.24,65.25,64.98,65.01,11983.0,63.4302,63.44,63.1775,63.2066,11983.0
2016-07-07 12:10:00,65.05,65.23,65.05,65.2,5821.0,63.2455,63.4205,63.2455,63.3914,5821.0
2016-07-07 12:15:00,65.19,65.22,65.16,65.17,5609.0,63.3816,63.4108,63.3525,63.3622,5609.0
2016-07-07 12:20:00,65.16,65.19,64.97,65.0,9628.0,63.3525,63.3816,63.1677,63.1969,9628.0
2016-07-07 12:25:00,65.04,65.13,64.85,65.12,16500.0,63.2358,63.3233,63.0511,63.3136,16500.0
2016-07-07 12:30:00,65.11,65.2,65.09,65.14,6527.0,63.3039,63.3914,63.2844,63.333,6527.0
2016-07-07 12:35:00,65.13,65.13,65.02,65.04,7475.0,63.3233,63.3233,63.2163,63.2358,7475.0
2016-07-07 12:40:00,65.0,65.04,64.94,65.03,9152.0,63.1969,63.2358,63.1386,63.2261,9152.0
2016-07-07 12:45:00,65.0,65.0,64.88,64.88,14002.0,63.1969,63.1969,63.0802,63.0802,14002.0
2016-07-07 12:50:00,64.82,64.82,64.4,64.41,15438.0,63.0219,63.0219,62.6135,62.6233,15438.0
2016-07-07 12:55:00,64.4,64.5,64.37,64.41,10310.0,62.6135,62.7108,62.5844,62.6233,10310.0
2016-07-07 13:00:00,64.39,64.44,64.25,64.31,9896.0,62.6038,62.6524,62.4677,62.526,9896.0
2016-07-07 13:05:00,64.29,64.34,64.19,64.24,7545.0,62.5066,62.5552,62.4094,62.458,7545.0
2016-07-07 13:10:00,64.21,64.23,63.97,64.04,31143.0,62.4288,62.4483,62.1955,62.2635,31143.0
2016-07-07 13:15:00,64.01,64.24,64.0,64.24,12530.0,62.2344,62.458,62.2246,62.458,12530.0
2016-07-07 13:20:00,64.23,64.23,64.13,64.16,9918.0,62.4483,62.4483,62.351,62.3802,9918.0
2016-07-07 13:25:00,64.16,64.35,64.16,64.21,15760.0,62.3802,62.5649,62.3802,62.4288,15760.0
2016-07-07 13:30:00,64.22,64.46,64.21,64.46,11176.0,62.4385,62.6719,62.4288,62.6719,11176.0
2016-07-07 13:35:00,64.46,64.53,64.44,64.47,10163.0,62.6719,62.7399,62.6524,62.6816,10163.0
2016-07-07 13:40:00,64.49,64.54,64.43,64.52,12091.0,62.7011,62.7497,62.6427,62.7302,12091.0
2016-07-07 13:45:00,64.51,64.53,64.28,64.34,9630.0,62.7205,62.7399,62.4969,62.5552,9630.0
2016-07-07 13:50:00,64.33,64.33,64.14,64.19,10001.0,62.5455,62.5455,62.3608,62.4094,10001.0
2016-07-07 13:55:00,64.22,64.44,64.21,64.38,15164.0,62.4385,62.6524,62.4288,62.5941,15164.0
2016-07-07 14:00:00,64.42,64.59,64.36,64.57,19471.0,62.633,62.7983,62.5747,62.7788,19471.0
2016-07-07 14:05:00,64.56,64.56,64.28,64.3,10577.0,62.7691,62.7691,62.4969,62.5163,10577.0
2016-07-07 14:10:00,64.29,64.3,64.08,64.08,22927.0,62.5066,62.5163,62.3024,62.3024,22927.0
2016-07-07 14:15:00,64.08,64.22,64.03,64.11,12915.0,62.3024,62.4385,62.2538,62.3316,12915.0
2016-07-07 14:20:00,64.08,64.24,64.05,64.18,14100.0,62.3024,62.458,62.2733,62.3997,14100.0
2016-07-07 14:25:00,64.14,64.28,64.04,64.1,15074.0,62.3608,62.4969,62.2635,62.3219,15074.0
2016-07-07 14:30:00,64.12,64.15,64.05,64.05,14490.0,62.3413,62.3705,62.2733,62.2733,14490.0
2016-07-07 14:35:00,64.04,64.2,64.04,64.17,23177.0,62.2635,62.4191,62.2635,62.3899,23177.0
2016-07-07 14:40:00,64.15,64.15,64.03,64.05,10934.0,62.3705,62.3705,62.2538,62.2733,10934.0
2016-07-07 14:45:00,64.09,64.17,64.01,64.16,12261.0,62.3121,62.3899,62.2344,62.3802,12261.0
2016-07-07 14:50:00,64.15,64.34,64.05,64.34,13080.0,62.3705,62.5552,62.2733,62.5552,13080.0
2016-07-07 14:55:00,64.31,64.32,64.22,64.26,10344.0,62.526,62.5358,62.4385,62.4774,10344.0
2016-07-07 15:00:00,64.27,64.33,64.16,64.29,11861.0,62.4872,62.5455,62.3802,62.5066,11861.0
2016-07-07 15:05:00,64.34,64.55,64.33,64.54,16984.0,62.5552,62.7594,62.5455,62.7497,16984.0
2016-07-07 15:10:00,64.55,64.64,64.46,64.64,17867.0,62.7594,62.8469,62.6719,62.8469,17867.0
2016-07-07 15:15:00,64.64,64.66,64.5,64.53,17146.0,62.8469,62.8663,62.7108,62.7399,17146.0
2016-07-07 15:20:00,64.53,64.53,64.44,64.46,15327.0,62.7399,62.7399,62.6524,62.6719,15327.0
2016-07-07 15:25:00,64.48,64.5,64.42,64.48,15962.0,62.6913,62.7108,62.633,62.6913,15962.0
2016-07-07 15:30:00,64.5,64.68,64.48,64.67,19769.0,62.7108,62.8858,62.6913,62.8761,19769.0
2016-07-07 15:35:00,64.67,64.72,64.63,64.68,23482.0,62.8761,62.9247,62.8372,62.8858,23482.0
2016-07-07 15:40:00,64.69,64.77,64.59,64.63,37042.0,62.8955,62.9733,62.7983,62.8372,37042.0
2016-07-07 15:45:00,64.62,64.68,64.59,64.6,30614.0,62.8274,62.8858,62.7983,62.808,30614.0
2016-07-07 15:50:00,64.6,64.68,64.56,64.64,31491.0,62.808,62.8858,62.7691,62.8469,31491.0
2016-07-07 15:55:00,64.65,64.71,64.6,64.64,54825.0,62.8566,62.9149,62.808,62.8469,54825.0
2016-07-08 09:30:00,65.59,66.25,65.59,66.2,20135.0,63.7705,64.4122,63.7705,64.3636,20135.0
2016-07-08 09:35:00,65.98,66.45,65.98,66.31,9707.0,64.1497,64.6067,64.1497,64.4706,9707.0
2016-07-08 09:40:00,66.31,66.9,66.3,66.69,19267.0,64.4706,65.0442,64.4608,64.84,19267.0
2016-07-08 09:45:00,66.7,67.09,66.7,66.91,29620.0,64.8497,65.2289,64.8497,65.0539,29620.0
2016-07-08 09:50:00,66.82,66.99,66.76,66.82,40321.0,64.9664,65.1317,64.9081,64.9664,40321.0
2016-07-08 09:55:00,66.85,67.05,66.71,67.05,19512.0,64.9956,65.19,64.8595,65.19,19512.0
2016-07-08 10:00:00,67.05,67.35,66.94,67.16,22979.0,65.19,65.4817,65.0831,65.297,22979.0
2016-07-08 10:05:00,67.19,67.34,67.05,67.16,15974.0,65.3262,65.472,65.19,65.297,15974.0
2016-07-08 10:10:00,67.17,67.21,67.07,67.09,14384.0,65.3067,65.3456,65.2095,65.2289,14384.0
2016-07-08 10:15:00,67.23,67.25,66.75,66.75,13943.0,65.365,65.3845,64.8984,64.8984,13943.0
2016-07-08 10:20:00,66.73,66.73,66.37,66.55,21537.0,64.8789,64.8789,64.5289,64.7039,21537.0
2016-07-08 10:25:00,66.54,66.68,66.45,66.64,14606.0,64.6942,64.8303,64.6067,64.7914,14606.0
2016-07-08 10:30:00,66.67,66.8,66.47,66.5,11587.0,64.8206,64.947,64.6261,64.6553,11587.0
2016-07-08 10:35:00,66.52,66.67,66.52,66.61,28098.0,64.6747,64.8206,64.6747,64.7622,28098.0
2016-07-08 10:40:00,66.59,66.78,66.56,66.73,10304.0,64.7428,64.9275,64.7136,64.8789,10304.0
2016-07-08 10:45:00,66.75,66.85,66.66,66.66,12677.0,64.8984,64.9956,64.8109,64.8109,12677.0
2016-07-08 10:50:00,66.69,66.81,66.69,66.79,4900.0,64.84,64.9567,64.84,64.9372,4900.0
2016-07-08 10:55:00,66.8,66.83,66.6,66.65,8500.0,64.947,64.9761,64.7525,64.8011,8500.0
2016-07-08 11:00:00,66.68,66.72,66.66,66.72,7048.0,64.8303,64.8692,64.8109,64.8692,7048.0
2016-07-08 11:05:00,66.7,66.71,66.61,66.63,11825.0,64.8497,64.8595,64.7622,64.7817,11825.0
2016-07-08 11:10:00,66.63,66.77,66.61,66.71,7650.0,64.7817,64.9178,64.7622,64.8595,7650.0
2016-07-08 11:15:00,66.68,66.96,66.67,66.96,11000.0,64.8303,65.1025,64.8206,65.1025,11000.0
2016-07-08 11:20:00,66.98,67.05,66.87,66.97,13870.0,65.122,65.19,65.015,65.1123,13870.0
2016-07-08 11:25:00,67.0,67.16,66.99,67.0,19379.0,65.1414,65.297,65.1317,65.1414,19379.0
2016-07-08 11:30:00,66.96,66.96,66.75,66.79,9477.0,65.1025,65.1025,64.8984,64.9372,9477.0
2016-07-08 11:35:00,66.79,66.86,66.72,66.79,8625.0,64.9372,65.0053,64.8692,64.9372,8625.0
2016-07-08 11:40:00,66.82,66.91,66.8,66.87,7900.0,64.9664,65.0539,64.947,65.015,7900.0
2016-07-08 11:45:00,66.85,66.86,66.69,66.8,12400.0,64.9956,65.0053,64.84,64.947,12400.0
2016-07-08 11:50:00,66.83,66.86,66.75,66.75,12128.0,64.9761,65.0053,64.8984,64.8984,12128.0
2016-07-08 11:55:00,66.79,66.83,66.68,66.76,10508.0,64.9372,64.9761,64.8303,64.9081,10508.0
2016-07-08 12:00:00,66.77,66.87,66.75,66.83,8303.0,64.9178,65.015,64.8984,64.9761,8303.0
2016-07-08 12:05:00,66.86,66.94,66.78,66.86,7146.0,65.0053,65.0831,64.9275,65.0053,7146.0
2016-07-08 12:10:00,66.91,67.06,66.88,67.0,24046.0,65.0539,65.1998,65.0248,65.1414,24046.0
2016-07-08 12:15:00,67.06,67.1,67.02,67.05,6000.0,65.1998,65.2387,65.1609,65.19,6000.0
2016-07-08 12:20:00,67.08,67.08,66.98,67.04,3895.0,65.2192,65.2192,65.122,65.1803,3895.0
2016-07-08 12:25:00,67.04,67.14,67.03,67.1,4140.0,65.1803,65.2775,65.1706,65.2387,4140.0
2016-07-08 12:30:00,67.09,67.17,67.08,67.16,3829.0,65.2289,65.3067,65.2192,65.297,3829.0
2016-07-08 12:35:00,67.16,67.27,67.15,67.25,6981.0,65.297,65.4039,65.2873,65.3845,6981.0
2016-07-08 12:40:00,67.26,67.39,67.26,67.34,5430.0,65.3942,65.5206,65.3942,65.472,5430.0
2016-07-08 12:45:00,67.37,67.39,67.31,67.33,4550.0,65.5012,65.5206,65.4428,65.4623,4550.0
2016-07-08 12:50:00,67.35,67.44,67.3,67.43,3918.0,65.4817,65.5692,65.4331,65.5595,3918.0
2016-07-08 12:55:00,67.43,67.44,67.37,67.39,4073.0,65.5595,65.5692,65.5012,65.5206,4073.0
2016-07-08 13:00:00,67.38,67.43,67.3,67.32,7087.0,65.5109,65.5595,65.4331,65.4525,7087.0
2016-07-08 13:05:00,67.32,67.52,67.32,67.49,8164.0,65.4525,65.647,65.4525,65.6178,8164.0
2016-07-08 13:10:00,67.47,67.49,67.36,67.46,4343.0,65.5984,65.6178,65.4914,65.5887,4343.0
2016-07-08 13:15:00,67.47,67.49,67.36,67.4,6502.0,65.5984,65.6178,65.4914,65.5303,6502.0
2016-07-08 13:20:00,67.42,67.44,67.32,67.34,10030.0,65.5498,65.5692,65.4525,65.472,10030.0
2016-07-08 13:25:00,67.36,67.42,67.31,67.42,6139.0,65.4914,65.5498,65.4428,65.5498,6139.0
2016-07-08 13:30:00,67.42,67.42,67.35,67.36,3450.0,65.5498,65.5498,65.4817,65.4914,3450.0
2016-07-08 13:35:00,67.35,67.4,67.3,67.31,8686.0,65.4817,65.5303,65.4331,65.4428,8686.0
2016-07-08 13:40:00,67.3,67.43,67.3,67.33,14591.0,65.4331,65.5595,65.4331,65.4623,14591.0
2016-07-08 13:45:00,67.3,67.41,67.28,67.37,8201.0,65.4331,65.5401,65.4137,65.5012,8201.0
2016-07-08 13:50:00,67.37,67.4,67.3,67.3,13070.0,65.5012,65.5303,65.4331,65.4331,13070.0
2016-07-08 13:55:00,67.32,67.35,67.27,67.34,6217.0,65.4525,65.4817,65.4039,65.472,6217.0
2016-07-08 14:00:00,67.34,67.36,67.28,67.3,12875.0,65.472,65.4914,65.4137,65.4331,12875.0
2016-07-08 14:05:00,67.28,67.33,67.25,67.33,7247.0,65.4137,65.4623,65.3845,65.4623,7247.0
2016-07-08 14:10:00,67.32,67.35,67.26,67.29,10200.0,65.4525,65.4817,65.3942,65.4234,10200.0
2016-07-08 14:15:00,67.28,67.33,67.26,67.3,8061.0,65.4137,65.4623,65.3942,65.4331,8061.0
2016-07-08 14:20:00,67.31,67.41,67.31,67.35,10479.0,65.4428,65.5401,65.4428,65.4817,10479.0
2016-07-08 14:25:00,67.36,67.38,67.29,67.38,10703.0,65.4914,65.5109,65.4234,65.5109,10703.0
2016-07-08 14:30:00,67.36,67.46,67.32,67.44,8380.0,65.4914,65.5887,65.4525,65.5692,8380.0
2016-07-08 14:35:00,67.45,67.53,67.37,67.37,11184.0,65.5789,65.6567,65.5012,65.5012,11184.0
2016-07-08 14:40:00,67.39,67.45,67.3,67.34,9511.0,65.5206,65.5789,65.4331,65.472,9511.0
2016-07-08 14:45:00,67.36,67.37,67.26,67.34,6492.0,65.4914,65.5012,65.3942,65.472,6492.0
2016-07-08 14:50:00,67.31,67.52,67.31,67.52,7626.0,65.4428,65.647,65.4428,65.647,7626.0
2016-07-08 14:55:00,67.5,67.6,67.43,67.47,21114.0,65.6276,65.7248,65.5595,65.5984,21114.0
2016-07-08 15:00:00,67.46,67.51,67.39,67.42,8208.0,65.5887,65.6373,65.5206,65.5498,8208.0
2016-07-08 15:05:00,67.4,67.49,67.39,67.49,16701.0,65.5303,65.6178,65.5206,65.6178,16701.0
2016-07-08 15:10:00,67.52,67.54,67.45,67.5,6790.0,65.647,65.6664,65.5789,65.6276,6790.0
2016-07-08 15:15:00,67.49,67.51,67.45,67.46,5870.0,65.6178,65.6373,65.5789,65.5887,5870.0
2016-07-08 15:20:00,67.45,67.54,67.43,67.53,10275.0,65.5789,65.6664,65.5595,65.6567,10275.0
2016-07-08 15:25:00,67.5,67.59,67.48,67.53,21967.0,65.6276,65.7151,65.6081,65.6567,21967.0
2016-07-08 15:30:00,67.52,67.52,67.46,67.49,22493.0,65.647,65.647,65.5887,65.6178,22493.0
2016-07-08 15:35:00,67.49,67.55,67.4,67.54,21999.0,65.6178,65.6762,65.5303,65.6664,21999.0
2016-07-08 15:40:00,67.53,67.54,67.45,67.5,23816.0,65.6567,65.6664,65.5789,65.6276,23816.0
2016-07-08 15:45:00,67.49,67.51,67.44,67.47,29119.0,65.6178,65.6373,65.5692,65.5984,29119.0
2016-07-08 15:50:00,67.47,67.54,67.44,67.53,28795.0,65.5984,65.6664,65.5692,65.6567,28795.0
2016-07-08 15:55:00,67.54,67.6,67.4,67.45,72716.0,65.6664,65.7248,65.5303,65.5789,72716.0
2016-07-11 09:30:00,68.09,68.9,68.05,68.85,25703.0,66.2012,66.9887,66.1623,66.9401,25703.0
2016-07-11 09:35:00,68.94,69.22,68.82,68.95,25914.0,67.0276,67.2998,66.9109,67.0373,25914.0
2016-07-11 09:40:00,68.92,69.04,68.71,68.88,16501.0,67.0082,67.1248,66.804,66.9693,16501.0
2016-07-11 09:45:00,68.89,69.0,68.62,68.69,17762.0,66.979,67.0859,66.7165,66.7845,17762.0
2016-07-11 09:50:00,68.7,68.7,68.43,68.52,6853.0,66.7943,66.7943,66.5318,66.6193,6853.0
2016-07-11 09:55:00,68.46,68.75,68.45,68.61,18936.0,66.5609,66.8429,66.5512,66.7068,18936.0
2016-07-11 10:00:00,68.58,68.66,68.43,68.44,31119.0,66.6776,66.7554,66.5318,66.5415,31119.0
2016-07-11 10:05:00,68.44,68.72,68.4,68.72,9001.0,66.5415,66.8137,66.5026,66.8137,9001.0
2016-07-11 10:10:00,68.69,68.75,68.4,68.53,23508.0,66.7845,66.8429,66.5026,66.629,23508.0
2016-07-11 10:15:00,68.57,68.66,68.57,68.64,4521.0,66.6679,66.7554,66.6679,66.7359,4521.0
2016-07-11 10:20:00,68.59,68.59,68.2,68.2,7437.0,66.6873,66.6873,66.3081,66.3081,7437.0
2016-07-11 10:25:00,68.21,68.36,68.14,68.22,10583.0,66.3179,66.4637,66.2498,66.3276,10583.0
2016-07-11 10:30:00,68.23,68.47,68.23,68.47,9601.0,66.3373,66.5706,66.3373,66.5706,9601.0
2016-07-11 10:35:00,68.49,68.52,68.35,68.49,9053.0,66.5901,66.6193,66.454,66.5901,9053.0
2016-07-11 10:40:00,68.49,68.51,68.31,68.49,12084.0,66.5901,66.6095,66.4151,66.5901,12084.0
2016-07-11 10:45:00,68.52,68.55,68.27,68.48,9707.0,66.6193,66.6484,66.3762,66.5804,9707.0
2016-07-11 10:50:00,68.5,68.61,68.46,68.46,6320.0,66.5998,66.7068,66.5609,66.5609,6320.0
2016-07-11 10:55:00,68.43,68.68,68.41,68.68,7529.0,66.5318,66.7748,66.5123,66.7748,7529.0
2016-07-11 11:00:00,68.65,68.78,68.63,68.64,15352.0,66.7457,66.872,66.7262,66.7359,15352.0
2016-07-11 11:05:00,68.66,68.72,68.52,68.54,6044.0,66.7554,66.8137,66.6193,66.6387,6044.0
2016-07-11 11:10:00,68.52,68.61,68.49,68.59,6801.0,66.6193,66.7068,66.5901,66.6873,6801.0
2016-07-11 11:15:00,68.59,68.59,68.33,68.43,9226.0,66.6873,66.6873,66.4345,66.5318,9226.0
2016-07-11 11:20:00,68.43,68.43,68.28,68.31,5544.0,66.5318,66.5318,66.3859,66.4151,5544.0
2016-07-11 11:25:00,68.32,68.37,68.26,68.28,10376.0,66.4248,66.4734,66.3665,66.3859,10376.0
2016-07-11 11:30:00,68.29,68.49,68.27,68.45,6006.0,66.3956,66.5901,66.3762,66.5512,6006.0
2016-07-11 11:35:00,68.46,68.56,68.44,68.5,8667.0,66.5609,66.6582,66.5415,66.5998,8667.0
2016-07-11 11:40:00,68.5,68.57,68.46,68.48,6440.0,66.5998,66.6679,66.5609,66.5804,6440.0
2016-07-11 11:45:00,68.48,68.57,68.44,68.57,8138.0,66.5804,66.6679,66.5415,66.6679,8138.0
2016-07-11 11:50:00,68.6,68.67,68.57,68.64,8143.0,66.697,66.7651,66.6679,66.7359,8143.0
2016-07-11 11:55:00,68.61,68.62,68.46,68.49,9117.0,66.7068,66.7165,66.5609,66.5901,9117.0
2016-07-11 12:00:00,68.48,68.54,68.4,68.4,10177.0,66.5804,66.6387,66.5026,66.5026,10177.0
2016-07-11 12:05:00,68.37,68.39,68.32,68.38,7300.0,66.4734,66.4929,66.4248,66.4831,7300.0
2016-07-11 12:10:00,68.37,68.4,68.32,68.37,5401.0,66.4734,66.5026,66.4248,66.4734,5401.0
2016-07-11 12:15:00,68.37,68.42,68.32,68.35,4693.0,66.4734,66.522,66.4248,66.454,4693.0
2016-07-11 12:20:00,68.35,68.4,68.33,68.37,4201.0,66.454,66.5026,66.4345,66.4734,4201.0
2016-07-11 12:25:00,68.36,68.41,68.33,68.36,4501.0,66.4637,66.5123,66.4345,66.4637,4501.0
2016-07-11 12:30:00,68.41,68.52,68.38,68.38,5231.0,66.5123,66.6193,66.4831,66.4831,5231.0
2016-07-11 12:35:00,68.39,68.44,68.37,68.42,4100.0,66.4929,66.5415,66.4734,66.522,4100.0
2016-07-11 12:40:00,68.44,68.45,68.39,68.43,4633.0,66.5415,66.5512,66.4929,66.5318,4633.0
2016-07-11 12:45:00,68.43,68.52,68.41,68.41,5101.0,66.5318,66.6193,66.5123,66.5123,5101.0
2016-07-11 12:50:00,68.43,68.46,68.43,68.44,1748.0,66.5318,66.5609,66.5318,66.5415,1748.0
2016-07-11 12:55:00,68.42,68.42,68.28,68.36,4851.0,66.522,66.522,66.3859,66.4637,4851.0
2016-07-11 13:00:00,68.38,68.43,68.38,68.38,4312.0,66.4831,66.5318,66.4831,66.4831,4312.0
2016-07-11 13:05:00,68.36,68.39,68.32,68.38,2670.0,66.4637,66.4929,66.4248,66.4831,2670.0
2016-07-11 13:10:00,68.37,68.43,68.36,68.36,3785.0,66.4734,66.5318,66.4637,66.4637,3785.0
2016-07-11 13:15:00,68.34,68.37,68.31,68.31,6345.0,66.4443,66.4734,66.4151,66.4151,6345.0
2016-07-11 13:20:00,68.31,68.34,68.25,68.28,3729.0,66.4151,66.4443,66.3567,66.3859,3729.0
2016-07-11 13:25:00,68.28,68.3,68.18,68.19,27367.0,66.3859,66.4054,66.2887,66.2984,27367.0
2016-07-11 13:30:00,68.2,68.25,68.17,68.25,8717.0,66.3081,66.3567,66.279,66.3567,8717.0
2016-07-11 13:35:00,68.25,68.36,68.2,68.28,8770.0,66.3567,66.4637,66.3081,66.3859,8770.0
2016-07-11 13:40:00,68.27,68.35,68.21,68.35,6419.0,66.3762,66.454,66.3179,66.454,6419.0
2016-07-11 13:45:00,68.33,68.4,68.28,68.37,6646.0,66.4345,66.5026,66.3859,66.4734,6646.0
2016-07-11 13:50:00,68.37,68.42,68.35,68.35,5577.0,66.4734,66.522,66.454,66.454,5577.0
2016-07-11 13:55:00,68.33,68.35,68.25,68.25,4300.0,66.4345,66.454,66.3567,66.3567,4300.0
2016-07-11 14:00:00,68.26,68.28,68.19,68.27,2435.0,66.3665,66.3859,66.2984,66.3762,2435.0
2016-07-11 14:05:00,68.27,68.34,68.23,68.34,6299.0,66.3762,66.4443,66.3373,66.4443,6299.0
2016-07-11 14:10:00,68.32,68.38,68.3,68.33,20805.0,66.4248,66.4831,66.4054,66.4345,20805.0
2016-07-11 14:15:00,68.34,68.39,68.32,68.38,6646.0,66.4443,66.4929,66.4248,66.4831,6646.0
2016-07-11 14:20:00,68.38,68.44,68.38,68.4,7803.0,66.4831,66.5415,66.4831,66.5026,7803.0
2016-07-11 14:25:00,68.4,68.5,68.4,68.48,9189.0,66.5026,66.5998,66.5026,66.5804,9189.0
2016-07-11 14:30:00,68.44,68.53,68.44,68.46,7606.0,66.5415,66.629,66.5415,66.5609,7606.0
2016-07-11 14:35:00,68.46,68.52,68.43,68.52,10468.0,66.5609,66.6193,66.5318,66.6193,10468.0
2016-07-11 14:40:00,68.52,68.53,68.47,68.48,6502.0,66.6193,66.629,66.5706,66.5804,6502.0
2016-07-11 14:45:00,68.49,68.54,68.45,68.48,7888.0,66.5901,66.6387,66.5512,66.5804,7888.0
2016-07-11 14:50:00,68.49,68.59,68.49,68.59,8200.0,66.5901,66.6873,66.5901,66.6873,8200.0
2016-07-11 14:55:00,68.6,68.65,68.55,68.58,8263.0,66.697,66.7457,66.6484,66.6776,8263.0
2016-07-11 15:00:00,68.6,68.62,68.53,68.56,8599.0,66.697,66.7165,66.629,66.6582,8599.0
2016-07-11 15:05:00,68.56,68.6,68.53,68.59,6342.0,66.6582,66.697,66.629,66.6873,6342.0
2016-07-11 15:10:00,68.61,68.64,68.57,68.62,9204.0,66.7068,66.7359,66.6679,66.7165,9204.0
2016-07-11 15:15:00,68.61,68.63,68.56,68.58,8510.0,66.7068,66.7262,66.6582,66.6776,8510.0
2016-07-11 15:20:00,68.58,68.62,68.55,68.59,10162.0,66.6776,66.7165,66.6484,66.6873,10162.0
2016-07-11 15:25:00,68.6,68.6,68.46,68.46,5836.0,66.697,66.697,66.5609,66.5609,5836.0
2016-07-11 15:30:00,68.45,68.47,68.39,68.4,14156.0,66.5512,66.5706,66.4929,66.5026,14156.0
2016-07-11 15:35:00,68.39,68.46,68.39,68.42,13444.0,66.4929,66.5609,66.4929,66.522,13444.0
2016-07-11 15:40:00,68.42,68.44,68.37,68.39,15385.0,66.522,66.5415,66.4734,66.4929,15385.0
2016-07-11 15:45:00,68.39,68.39,68.34,68.35,19856.0,66.4929,66.4929,66.4443,66.454,19856.0
2016-07-11 15:50:00,68.36,68.38,68.32,68.38,26316.0,66.4637,66.4831,66.4248,66.4831,26316.0
2016-07-11 15:55:00,68.38,68.4,68.25,68.26,34301.0,66.4831,66.5026,66.3567,66.3665,34301.0
2016-07-12 09:30:00,69.38,69.98,69.27,69.82,49599.0,67.4554,68.0388,67.3485,67.8832,49599.0
2016-07-12 09:35:00,69.83,70.02,69.63,69.72,30241.0,67.8929,68.0776,67.6985,67.786,30241.0
2016-07-12 09:40:00,69.82,70.06,69.73,70.06,8830.0,67.8832,68.1165,67.7957,68.1165,8830.0
2016-07-12 09:45:00,70.02,70.3,69.91,70.03,29654.0,68.0776,68.3499,67.9707,68.0874,29654.0
2016-07-12 09:50:00,70.03,70.03,69.85,69.86,18694.0,68.0874,68.0874,67.9124,67.9221,18694.0
2016-07-12 09:55:00,69.84,69.88,69.64,69.76,17058.0,67.9026,67.9415,67.7082,67.8249,17058.0
2016-07-12 10:00:00,69.77,69.92,69.72,69.72,21878.0,67.8346,67.9804,67.786,67.786,21878.0
2016-07-12 10:05:00,69.75,69.9,69.7,69.73,19442.0,67.8151,67.961,67.7665,67.7957,19442.0
2016-07-12 10:10:00,69.76,69.84,69.52,69.52,22449.0,67.8249,67.9026,67.5915,67.5915,22449.0
2016-07-12 10:15:00,69.57,69.84,69.52,69.64,15782.0,67.6401,67.9026,67.5915,67.7082,15782.0
2016-07-12 10:20:00,69.63,69.71,69.29,69.29,15591.0,67.6985,67.7762,67.3679,67.3679,15591.0
2016-07-12 10:25:00,69.31,69.41,69.22,69.28,49187.0,67.3873,67.4846,67.2998,67.3582,49187.0
2016-07-12 10:30:00,69.3,69.71,69.3,69.71,19606.0,67.3776,67.7762,67.3776,67.7762,19606.0
2016-07-12 10:35:00,69.72,69.75,69.6,69.75,16418.0,67.786,67.8151,67.6693,67.8151,16418.0
2016-07-12 10:40:00,69.77,69.88,69.66,69.66,24385.0,67.8346,67.9415,67.7276,67.7276,24385.0
2016-07-12 10:45:00,69.71,69.93,69.58,69.93,19518.0,67.7762,67.9901,67.6499,67.9901,19518.0
2016-07-12 10:50:00,69.93,69.96,69.83,69.93,24035.0,67.9901,68.0193,67.8929,67.9901,24035.0
2016-07-12 10:55:00,69.94,69.98,69.84,69.93,17306.0,67.9999,68.0388,67.9026,67.9901,17306.0
2016-07-12 11:00:00,69.91,69.91,69.81,69.88,12990.0,67.9707,67.9707,67.8735,67.9415,12990.0
2016-07-12 11:05:00,69.89,69.96,69.83,69.83,16084.0,67.9513,68.0193,67.8929,67.8929,16084.0
2016-07-12 11:10:00,69.86,69.92,69.79,69.86,9255.0,67.9221,67.9804,67.854,67.9221,9255.0
2016-07-12 11:15:00,69.88,69.99,69.78,69.95,24897.0,67.9415,68.0485,67.8443,68.0096,24897.0
2016-07-12 11:20:00,69.93,69.98,69.83,69.87,10455.0,67.9901,68.0388,67.8929,67.9318,10455.0
2016-07-12 11:25:00,69.89,70.16,69.85,70.12,16515.0,67.9513,68.2138,67.9124,68.1749,16515.0
2016-07-12 11:30:00,70.12,70.13,70.02,70.07,17600.0,68.1749,68.1846,68.0776,68.1263,17600.0
2016-07-12 11:35:00,70.06,70.31,70.03,70.31,12560.0,68.1165,68.3596,68.0874,68.3596,12560.0
2016-07-12 11:40:00,70.31,70.53,70.31,70.45,18620.0,68.3596,68.5735,68.3596,68.4957,18620.0
2016-07-12 11:45:00,70.44,70.44,70.33,70.33,6935.0,68.486,68.486,68.3791,68.3791,6935.0
2016-07-12 11:50:00,70.31,70.34,70.26,70.28,5730.0,68.3596,68.3888,68.311,68.3304,5730.0
2016-07-12 11:55:00,70.29,70.36,70.22,70.27,10495.0,68.3402,68.4082,68.2721,68.3207,10495.0
2016-07-12 12:00:00,70.26,70.37,70.23,70.3,14670.0,68.311,68.4179,68.2818,68.3499,14670.0
2016-07-12 12:05:00,70.29,70.43,70.26,70.37,6951.0,68.3402,68.4763,68.311,68.4179,6951.0
2016-07-12 12:10:00,70.4,70.48,70.27,70.4,10696.0,68.4471,68.5249,68.3207,68.4471,10696.0
2016-07-12 12:15:00,70.43,70.53,70.42,70.44,11229.0,68.4763,68.5735,68.4666,68.486,11229.0
2016-07-12 12:20:00,70.48,70.52,70.36,70.4,6050.0,68.5249,68.5638,68.4082,68.4471,6050.0
2016-07-12 12:25:00,70.4,70.46,70.28,70.28,7900.0,68.4471,68.5054,68.3304,68.3304,7900.0
2016-07-12 12:30:00,70.31,70.42,70.3,70.42,18045.0,68.3596,68.4666,68.3499,68.4666,18045.0
2016-07-12 12:35:00,70.42,70.49,70.39,70.48,7832.0,68.4666,68.5346,68.4374,68.5249,7832.0
2016-07-12 12:40:00,70.5,70.52,70.39,70.39,4738.0,68.5443,68.5638,68.4374,68.4374,4738.0
2016-07-12 12:45:00,70.38,70.39,70.25,70.34,9955.0,68.4277,68.4374,68.3013,68.3888,9955.0
2016-07-12 12:50:00,70.35,70.46,70.27,70.34,12756.0,68.3985,68.5054,68.3207,68.3888,12756.0
2016-07-12 12:55:00,70.36,70.5,70.36,70.4,6100.0,68.4082,68.5443,68.4082,68.4471,6100.0
2016-07-12 13:00:00,70.4,70.4,70.33,70.34,13872.0,68.4471,68.4471,68.3791,68.3888,13872.0
2016-07-12 13:05:00,70.31,70.39,70.26,70.26,7187.0,68.3596,68.4374,68.311,68.311,7187.0
2016-07-12 13:10:00,70.25,70.29,70.24,70.29,5498.0,68.3013,68.3402,68.2915,68.3402,5498.0
2016-07-12 13:15:00,70.29,70.31,70.23,70.3,9477.0,68.3402,68.3596,68.2818,68.3499,9477.0
2016-07-12 13:20:00,70.32,70.37,70.28,70.32,9997.0,68.3693,68.4179,68.3304,68.3693,9997.0
2016-07-12 13:25:00,70.33,70.41,70.28,70.37,13921.0,68.3791,68.4568,68.3304,68.4179,13921.0
2016-07-12 13:30:00,70.4,70.42,70.37,70.37,18414.0,68.4471,68.4666,68.4179,68.4179,18414.0
2016-07-12 13:35:00,70.39,70.44,70.35,70.41,11574.0,68.4374,68.486,68.3985,68.4568,11574.0
2016-07-12 13:40:00,70.41,70.51,70.41,70.49,14010.0,68.4568,68.5541,68.4568,68.5346,14010.0
2016-07-12 13:45:00,70.5,70.5,70.36,70.36,13624.0,68.5443,68.5443,68.4082,68.4082,13624.0
2016-07-12 13:50:00,70.37,70.42,70.3,70.32,11445.0,68.4179,68.4666,68.3499,68.3693,11445.0
2016-07-12 13:55:00,70.32,70.32,70.18,70.19,10706.0,68.3693,68.3693,68.2332,68.2429,10706.0
2016-07-12 14:00:00,70.22,70.3,70.19,70.3,14279.0,68.2721,68.3499,68.2429,68.3499,14279.0
2016-07-12 14:05:00,70.3,70.42,70.2,70.22,18577.0,68.3499,68.4666,68.2527,68.2721,18577.0
2016-07-12 14:10:00,70.21,70.34,70.2,70.29,26595.0,68.2624,68.3888,68.2527,68.3402,26595.0
2016-07-12 14:15:00,70.31,70.37,70.24,70.25,17400.0,68.3596,68.4179,68.2915,68.3013,17400.0
2016-07-12 14:20:00,70.25,70.27,70.17,70.17,12821.0,68.3013,68.3207,68.2235,68.2235,12821.0
2016-07-12 14:25:00,70.2,70.21,70.15,70.17,10823.0,68.2527,68.2624,68.204,68.2235,10823.0
2016-07-12 14:30:00,70.17,70.29,70.15,70.28,8984.0,68.2235,68.3402,68.204,68.3304,8984.0
2016-07-12 14:35:00,70.27,70.27,70.22,70.23,9558.0,68.3207,68.3207,68.2721,68.2818,9558.0
2016-07-12 14:40:00,70.24,70.31,70.2,70.31,10789.0,68.2915,68.3596,68.2527,68.3596,10789.0
2016-07-12 14:45:00,70.3,70.31,70.21,70.29,6859.0,68.3499,68.3596,68.2624,68.3402,6859.0
2016-07-12 14:50:00,70.29,70.42,70.29,70.33,12305.0,68.3402,68.4666,68.3402,68.3791,12305.0
2016-07-12 14:55:00,70.35,70.38,70.28,70.33,10992.0,68.3985,68.4277,68.3304,68.3791,10992.0
2016-07-12 15:00:00,70.35,70.41,70.27,70.32,20491.0,68.3985,68.4568,68.3207,68.3693,20491.0
2016-07-12 15:05:00,70.33,70.37,70.25,70.25,15080.0,68.3791,68.4179,68.3013,68.3013,15080.0
2016-07-12 15:10:00,70.25,70.33,70.24,70.28,17971.0,68.3013,68.3791,68.2915,68.3304,17971.0
2016-07-12 15:15:00,70.28,70.32,70.23,70.27,18525.0,68.3304,68.3693,68.2818,68.3207,18525.0
2016-07-12 15:20:00,70.28,70.38,70.27,70.35,24088.0,68.3304,68.4277,68.3207,68.3985,24088.0
2016-07-12 15:25:00,70.34,70.52,70.34,70.43,58847.0,68.3888,68.5638,68.3888,68.4763,58847.0
2016-07-12 15:30:00,70.42,70.52,70.4,70.48,29847.0,68.4666,68.5638,68.4471,68.5249,29847.0
2016-07-12 15:35:00,70.46,70.56,70.46,70.48,28691.0,68.5054,68.6027,68.5054,68.5249,28691.0
2016-07-12 15:40:00,70.48,70.5,70.34,70.35,58047.0,68.5249,68.5443,68.3888,68.3985,58047.0
2016-07-12 15:45:00,70.34,70.37,70.27,70.29,35801.0,68.3888,68.4179,68.3207,68.3402,35801.0
2016-07-12 15:50:00,70.3,70.33,70.25,70.3,38775.0,68.3499,68.3791,68.3013,68.3499,38775.0
2016-07-12 15:55:00,70.3,70.34,70.28,70.29,86522.0,68.3499,68.3888,68.3304,68.3402,86522.0
2016-07-13 09:30:00,70.48,70.89,70.01,70.2,35585.0,68.5249,68.9235,68.0679,68.2527,35585.0
2016-07-13 09:35:00,70.27,70.45,69.71,69.93,22101.0,68.3207,68.4957,67.7762,67.9901,22101.0
2016-07-13 09:40:00,70.04,70.09,69.61,69.81,17159.0,68.0971,68.1457,67.679,67.8735,17159.0
2016-07-13 09:45:00,69.88,69.96,69.64,69.85,16606.0,67.9415,68.0193,67.7082,67.9124,16606.0
2016-07-13 09:50:00,69.86,69.87,69.36,69.64,20721.0,67.9221,67.9318,67.436,67.7082,20721.0
2016-07-13 09:55:00,69.7,69.86,69.45,69.62,19063.0,67.7665,67.9221,67.5235,67.6887,19063.0
2016-07-13 10:00:00,69.69,69.84,69.61,69.71,49112.0,67.7568,67.9026,67.679,67.7762,49112.0
2016-07-13 10:05:00,69.69,69.99,69.69,69.99,25864.0,67.7568,68.0485,67.7568,68.0485,25864.0
2016-07-13 10:10:00,69.99,70.06,69.81,70.05,23296.0,68.0485,68.1165,67.8735,68.1068,23296.0
2016-07-13 10:15:00,70.04,70.06,69.82,69.92,26818.0,68.0971,68.1165,67.8832,67.9804,26818.0
2016-07-13 10:20:00,69.91,70.06,69.87,69.95,24331.0,67.9707,68.1165,67.9318,68.0096,24331.0
2016-07-13 10:25:00,70.0,70.01,69.74,69.85,11510.0,68.0582,68.0679,67.8054,67.9124,11510.0
2016-07-13 10:30:00,69.86,70.02,69.65,69.73,24466.0,67.9221,68.0776,67.7179,67.7957,24466.0
2016-07-13 10:35:00,69.69,69.9,69.66,69.66,10800.0,67.7568,67.961,67.7276,67.7276,10800.0
2016-07-13 10:40:00,69.69,69.97,69.69,69.97,9000.0,67.7568,68.029,67.7568,68.029,9000.0
2016-07-13 10:45:00,69.95,69.95,69.54,69.58,12400.0,68.0096,68.0096,67.611,67.6499,12400.0
2016-07-13 10:50:00,69.6,69.73,69.49,69.68,13764.0,67.6693,67.7957,67.5624,67.7471,13764.0
2016-07-13 10:55:00,69.67,69.75,69.63,69.69,10000.0,67.7374,67.8151,67.6985,67.7568,10000.0
2016-07-13 11:00:00,69.63,69.69,69.56,69.63,10765.0,67.6985,67.7568,67.6304,67.6985,10765.0
2016-07-13 11:05:00,69.63,69.63,69.27,69.31,14917.0,67.6985,67.6985,67.3485,67.3873,14917.0
2016-07-13 11:10:00,69.31,69.37,69.08,69.08,11350.0,67.3873,67.4457,67.1637,67.1637,11350.0
2016-07-13 11:15:00,69.05,69.16,68.98,69.02,11505.0,67.1346,67.2415,67.0665,67.1054,11505.0
2016-07-13 11:20:00,69.02,69.16,69.02,69.07,10433.0,67.1054,67.2415,67.1054,67.154,10433.0
2016-07-13 11:25:00,69.09,69.15,68.99,68.99,14450.0,67.1734,67.2318,67.0762,67.0762,14450.0
2016-07-13 11:30:00,69.0,69.03,68.82,68.94,10486.0,67.0859,67.1151,66.9109,67.0276,10486.0
2016-07-13 11:35:00,68.89,68.95,68.62,68.66,14150.0,66.979,67.0373,66.7165,66.7554,14150.0
2016-07-13 11:40:00,68.66,68.73,68.52,68.56,19807.0,66.7554,66.8234,66.6193,66.6582,19807.0
2016-07-13 11:45:00,68.56,68.58,68.46,68.53,15797.0,66.6582,66.6776,66.5609,66.629,15797.0
2016-07-13 11:50:00,68.54,68.73,68.47,68.73,17857.0,66.6387,66.8234,66.5706,66.8234,17857.0
2016-07-13 11:55:00,68.77,68.79,68.67,68.71,9534.0,66.8623,66.8818,66.7651,66.804,9534.0
2016-07-13 12:00:00,68.73,68.81,68.72,68.8,8045.0,66.8234,66.9012,66.8137,66.8915,8045.0
2016-07-13 12:05:00,68.81,68.81,68.67,68.76,8982.0,66.9012,66.9012,66.7651,66.8526,8982.0
2016-07-13 12:10:00,68.74,68.94,68.65,68.85,22387.0,66.8332,67.0276,66.7457,66.9401,22387.0
2016-07-13 12:15:00,68.85,68.99,68.81,68.98,15302.0,66.9401,67.0762,66.9012,67.0665,15302.0
2016-07-13 12:20:00,68.99,69.05,68.91,69.02,15615.0,67.0762,67.1346,66.9984,67.1054,15615.0
2016-07-13 12:25:00,69.01,69.06,68.97,68.99,10813.0,67.0957,67.1443,67.0568,67.0762,10813.0
2016-07-13 12:30:00,68.99,68.99,68.92,68.99,6073.0,67.0762,67.0762,67.0082,67.0762,6073.0
2016-07-13 12:35:00,68.98,69.02,68.88,68.93,8654.0,67.0665,67.1054,66.9693,67.0179,8654.0
2016-07-13 12:40:00,68.95,69.16,68.94,69.14,10660.0,67.0373,67.2415,67.0276,67.2221,10660.0
2016-07-13 12:45:00,69.15,69.18,69.04,69.13,20252.0,67.2318,67.261,67.1248,67.2123,20252.0
2016-07-13 12:50:00,69.11,69.21,69.1,69.21,7550.0,67.1929,67.2901,67.1832,67.2901,7550.0
2016-07-13 12:55:00,69.16,69.32,69.15,69.26,8609.0,67.2415,67.3971,67.2318,67.3387,8609.0
2016-07-13 13:00:00,69.25,69.37,69.2,69.25,7924.0,67.329,67.4457,67.2804,67.329,7924.0
2016-07-13 13:05:00,69.25,69.39,69.21,69.38,6635.0,67.329,67.4651,67.2901,67.4554,6635.0
2016-07-13 13:10:00,69.38,69.42,69.37,69.42,5116.0,67.4554,67.4943,67.4457,67.4943,5116.0
2016-07-13 13:15:00,69.43,69.46,69.33,69.43,7982.0,67.504,67.5332,67.4068,67.504,7982.0
2016-07-13 13:20:00,69.43,69.43,69.29,69.29,7008.0,67.504,67.504,67.3679,67.3679,7008.0
2016-07-13 13:25:00,69.29,69.3,69.22,69.28,12009.0,67.3679,67.3776,67.2998,67.3582,12009.0
2016-07-13 13:30:00,69.27,69.4,69.27,69.4,8135.0,67.3485,67.4748,67.3485,67.4748,8135.0
2016-07-13 13:35:00,69.4,69.56,69.39,69.55,11567.0,67.4748,67.6304,67.4651,67.6207,11567.0
2016-07-13 13:40:00,69.57,69.7,69.56,69.67,11329.0,67.6401,67.7665,67.6304,67.7374,11329.0
2016-07-13 13:45:00,69.66,69.71,69.63,69.71,6664.0,67.7276,67.7762,67.6985,67.7762,6664.0
2016-07-13 13:50:00,69.69,69.69,69.46,69.53,14550.0,67.7568,67.7568,67.5332,67.6012,14550.0
2016-07-13 13:55:00,69.56,69.67,69.53,69.65,8963.0,67.6304,67.7374,67.6012,67.7179,8963.0
2016-07-13 14:00:00,69.65,69.67,69.5,69.5,10271.0,67.7179,67.7374,67.5721,67.5721,10271.0
2016-07-13 14:05:00,69.52,69.67,69.5,69.67,13963.0,67.5915,67.7374,67.5721,67.7374,13963.0
2016-07-13 14:10:00,69.68,69.77,69.59,69.62,15520.0,67.7471,67.8346,67.6596,67.6887,15520.0
2016-07-13 14:15:00,69.62,69.63,69.48,69.56,13901.0,67.6887,67.6985,67.5526,67.6304,13901.0
2016-07-13 14:20:00,69.54,69.64,69.54,69.61,6900.0,67.611,67.7082,67.611,67.679,6900.0
2016-07-13 14:25:00,69.61,69.76,69.6,69.71,8744.0,67.679,67.8249,67.6693,67.7762,8744.0
2016-07-13 14:30:00,69.72,69.79,69.7,69.76,17468.0,67.786,67.854,67.7665,67.8249,17468.0
2016-07-13 14:35:00,69.78,69.83,69.73,69.77,9348.0,67.8443,67.8929,67.7957,67.8346,9348.0
2016-07-13 14:40:00,69.78,69.82,69.72,69.82,6557.0,67.8443,67.8832,67.786,67.8832,6557.0
2016-07-13 14:45:00,69.81,69.81,69.62,69.75,31572.0,67.8735,67.8735,67.6887,67.8151,31572.0
2016-07-13 14:50:00,69.75,69.75,69.47,69.47,13688.0,67.8151,67.8151,67.5429,67.5429,13688.0
2016-07-13 14:55:00,69.48,69.59,69.39,69.42,22036.0,67.5526,67.6596,67.4651,67.4943,22036.0
2016-07-13 15:00:00,69.43,69.55,69.39,69.49,13322.0,67.504,67.6207,67.4651,67.5624,13322.0
2016-07-13 15:05:00,69.5,69.5,69.31,69.31,15125.0,67.5721,67.5721,67.3873,67.3873,15125.0
2016-07-13 15:10:00,69.34,69.35,69.19,69.24,18661.0,67.4165,67.4262,67.2707,67.3193,18661.0
2016-07-13 15:15:00,69.24,69.27,69.19,69.26,18306.0,67.3193,67.3485,67.2707,67.3387,18306.0
2016-07-13 15:20:00,69.26,69.27,69.17,69.24,15647.0,67.3387,67.3485,67.2512,67.3193,15647.0
2016-07-13 15:25:00,69.25,69.25,69.09,69.09,18196.0,67.329,67.329,67.1734,67.1734,18196.0
2016-07-13 15:30:00,69.09,69.26,69.09,69.22,26821.0,67.1734,67.3387,67.1734,67.2998,26821.0
2016-07-13 15:35:00,69.22,69.31,69.21,69.28,26633.0,67.2998,67.3873,67.2901,67.3582,26633.0
2016-07-13 15:40:00,69.28,69.42,69.27,69.33,36471.0,67.3582,67.4943,67.3485,67.4068,36471.0
2016-07-13 15:45:00,69.33,69.34,69.22,69.23,37137.0,67.4068,67.4165,67.2998,67.3096,37137.0
2016-07-13 15:50:00,69.23,69.28,69.22,69.23,42860.0,67.3096,67.3582,67.2998,67.3096,42860.0
2016-07-13 15:55:00,69.23,69.28,69.2,69.24,57603.0,67.3096,67.3582,67.2804,67.3193,57603.0
2016-07-14 09:30:00,68.74,69.44,67.81,68.73,147269.0,66.8332,67.5137,65.929,66.8234,147269.0
2016-07-14 09:35:00,68.75,70.0,68.28,69.87,108443.0,66.8429,68.0582,66.3859,67.9318,108443.0
2016-07-14 09:40:00,69.89,70.0,69.5,69.66,59909.0,67.9513,68.0582,67.5721,67.7276,59909.0
2016-07-14 09:45:00,69.63,69.67,68.69,68.77,41775.0,67.6985,67.7374,66.7845,66.8623,41775.0
2016-07-14 09:50:00,68.77,69.02,68.73,68.73,22656.0,66.8623,67.1054,66.8234,66.8234,22656.0
2016-07-14 09:55:00,68.8,69.63,68.77,69.42,42973.0,66.8915,67.6985,66.8623,67.4943,42973.0
2016-07-14 10:00:00,69.48,69.85,69.26,69.7,24084.0,67.5526,67.9124,67.3387,67.7665,24084.0
2016-07-14 10:05:00,69.74,70.0,69.61,69.85,24219.0,67.8054,68.0582,67.679,67.9124,24219.0
2016-07-14 10:10:00,69.9,70.0,69.69,69.91,15107.0,67.961,68.0582,67.7568,67.9707,15107.0
2016-07-14 10:15:00,69.91,69.98,69.46,69.53,11750.0,67.9707,68.0388,67.5332,67.6012,11750.0
2016-07-14 10:20:00,69.6,70.0,69.56,70.0,10521.0,67.6693,68.0582,67.6304,68.0582,10521.0
2016-07-14 10:25:00,69.89,69.98,69.62,69.72,9750.0,67.9513,68.0388,67.6887,67.786,9750.0
2016-07-14 10:30:00,69.75,69.92,69.67,69.85,10046.0,67.8151,67.9804,67.7374,67.9124,10046.0
2016-07-14 10:35:00,69.82,70.0,69.79,69.86,29283.0,67.8832,68.0582,67.854,67.9221,29283.0
2016-07-14 10:40:00,69.87,69.9,69.51,69.74,17418.0,67.9318,67.961,67.5818,67.8054,17418.0
2016-07-14 10:45:00,69.79,69.82,69.63,69.82,11425.0,67.854,67.8832,67.6985,67.8832,11425.0
2016-07-14 10:50:00,69.86,69.97,69.77,69.97,6588.0,67.9221,68.029,67.8346,68.029,6588.0
2016-07-14 10:55:00,69.93,70.02,69.84,69.87,12336.0,67.9901,68.0776,67.9026,67.9318,12336.0
2016-07-14 11:00:00,69.88,70.06,69.88,70.02,15410.0,67.9415,68.1165,67.9415,68.0776,15410.0
2016-07-14 11:05:00,70.01,70.02,69.98,70.0,12076.0,68.0679,68.0776,68.0388,68.0582,12076.0
2016-07-14 11:10:00,70.01,70.04,69.81,69.81,11441.0,68.0679,68.0971,67.8735,67.8735,11441.0
2016-07-14 11:15:00,69.86,69.92,69.66,69.73,7091.0,67.9221,67.9804,67.7276,67.7957,7091.0
2016-07-14 11:20:00,69.75,69.81,69.67,69.67,4930.0,67.8151,67.8735,67.7374,67.7374,4930.0
2016-07-14 11:25:00,69.68,69.78,69.68,69.73,4431.0,67.7471,67.8443,67.7471,67.7957,4431.0
2016-07-14 11:30:00,69.72,69.85,69.59,69.73,9636.0,67.786,67.9124,67.6596,67.7957,9636.0
2016-07-14 11:35:00,69.73,69.94,69.71,69.94,8966.0,67.7957,67.9999,67.7762,67.9999,8966.0
2016-07-14 11:40:00,69.95,69.96,69.83,69.85,29794.0,68.0096,68.0193,67.8929,67.9124,29794.0
2016-07-14 11:45:00,69.87,69.89,69.7,69.74,11069.0,67.9318,67.9513,67.7665,67.8054,11069.0
2016-07-14 11:50:00,69.76,69.94,69.76,69.92,1902.0,67.8249,67.9999,67.8249,67.9804,1902.0
2016-07-14 11:55:00,69.95,69.98,69.88,69.93,6395.0,68.0096,68.0388,67.9415,67.9901,6395.0
2016-07-14 12:00:00,69.95,69.99,69.88,69.92,2200.0,68.0096,68.0485,67.9415,67.9804,2200.0
2016-07-14 12:05:00,69.94,70.01,69.93,70.0,4323.0,67.9999,68.0679,67.9901,68.0582,4323.0
2016-07-14 12:10:00,69.97,69.97,69.77,69.78,3360.0,68.029,68.029,67.8346,67.8443,3360.0
2016-07-14 12:15:00,69.78,69.83,69.76,69.81,3200.0,67.8443,67.8929,67.8249,67.8735,3200.0
2016-07-14 12:20:00,69.78,69.79,69.65,69.69,2900.0,67.8443,67.854,67.7179,67.7568,2900.0
2016-07-14 12:25:00,69.61,69.72,69.6,69.72,3306.0,67.679,67.786,67.6693,67.786,3306.0
2016-07-14 12:30:00,69.74,69.75,69.7,69.75,2329.0,67.8054,67.8151,67.7665,67.8151,2329.0
2016-07-14 12:35:00,69.72,69.77,69.72,69.76,2480.0,67.786,67.8346,67.786,67.8249,2480.0
2016-07-14 12:40:00,69.77,69.8,69.68,69.73,3500.0,67.8346,67.8638,67.7471,67.7957,3500.0
2016-07-14 12:45:00,69.7,69.75,69.68,69.73,2994.0,67.7665,67.8151,67.7471,67.7957,2994.0
2016-07-14 12:50:00,69.74,69.78,69.72,69.72,3452.0,67.8054,67.8443,67.786,67.786,3452.0
2016-07-14 12:55:00,69.7,69.75,69.62,69.71,3900.0,67.7665,67.8151,67.6887,67.7762,3900.0
2016-07-14 13:00:00,69.73,69.79,69.66,69.78,5275.0,67.7957,67.854,67.7276,67.8443,5275.0
2016-07-14 13:05:00,69.77,69.87,69.75,69.86,2470.0,67.8346,67.9318,67.8151,67.9221,2470.0
2016-07-14 13:10:00,69.89,69.89,69.81,69.81,3250.0,67.9513,67.9513,67.8735,67.8735,3250.0
2016-07-14 13:15:00,69.79,69.79,69.68,69.7,2300.0,67.854,67.854,67.7471,67.7665,2300.0
2016-07-14 13:20:00,69.71,69.73,69.64,69.7,7450.0,67.7762,67.7957,67.7082,67.7665,7450.0
2016-07-14 13:25:00,69.67,69.78,69.67,69.73,3750.0,67.7374,67.8443,67.7374,67.7957,3750.0
2016-07-14 13:30:00,69.73,69.84,69.73,69.84,4124.0,67.7957,67.9026,67.7957,67.9026,4124.0
2016-07-14 13:35:00,69.84,69.84,69.75,69.78,3789.0,67.9026,67.9026,67.8151,67.8443,3789.0
2016-07-14 13:40:00,69.78,69.8,69.75,69.8,9309.0,67.8443,67.8638,67.8151,67.8638,9309.0
2016-07-14 13:45:00,69.82,69.83,69.75,69.76,2598.0,67.8832,67.8929,67.8151,67.8249,2598.0
2016-07-14 13:50:00,69.77,69.79,69.72,69.73,4100.0,67.8346,67.854,67.786,67.7957,4100.0
2016-07-14 13:55:00,69.72,69.79,69.7,69.79,4592.0,67.786,67.854,67.7665,67.854,4592.0
2016-07-14 14:00:00,69.83,69.87,69.81,69.86,5500.0,67.8929,67.9318,67.8735,67.9221,5500.0
2016-07-14 14:05:00,69.85,69.87,69.74,69.83,4651.0,67.9124,67.9318,67.8054,67.8929,4651.0
2016-07-14 14:10:00,69.85,69.91,69.81,69.81,6275.0,67.9124,67.9707,67.8735,67.8735,6275.0
2016-07-14 14:15:00,69.84,69.87,69.81,69.85,4283.0,67.9026,67.9318,67.8735,67.9124,4283.0
2016-07-14 14:20:00,69.84,69.86,69.78,69.86,5326.0,67.9026,67.9221,67.8443,67.9221,5326.0
2016-07-14 14:25:00,69.85,69.91,69.84,69.91,3300.0,67.9124,67.9707,67.9026,67.9707,3300.0
2016-07-14 14:30:00,69.91,69.98,69.86,69.95,11699.0,67.9707,68.0388,67.9221,68.0096,11699.0
2016-07-14 14:35:00,69.95,69.95,69.82,69.84,9290.0,68.0096,68.0096,67.8832,67.9026,9290.0
2016-07-14 14:40:00,69.87,69.92,69.85,69.85,4507.0,67.9318,67.9804,67.9124,67.9124,4507.0
2016-07-14 14:45:00,69.87,69.9,69.84,69.87,5500.0,67.9318,67.961,67.9026,67.9318,5500.0
2016-07-14 14:50:00,69.89,69.9,69.85,69.86,8267.0,67.9513,67.961,67.9124,67.9221,8267.0
2016-07-14 14:55:00,69.86,69.86,69.77,69.78,6200.0,67.9221,67.9221,67.8346,67.8443,6200.0
2016-07-14 15:00:00,69.79,69.9,69.76,69.86,9843.0,67.854,67.961,67.8249,67.9221,9843.0
2016-07-14 15:05:00,69.86,70.0,69.85,69.92,21478.0,67.9221,68.0582,67.9124,67.9804,21478.0
2016-07-14 15:10:00,69.93,69.98,69.91,69.92,22333.0,67.9901,68.0388,67.9707,67.9804,22333.0
2016-07-14 15:15:00,69.92,69.92,69.81,69.9,13951.0,67.9804,67.9804,67.8735,67.961,13951.0
2016-07-14 15:20:00,69.91,69.94,69.81,69.83,12190.0,67.9707,67.9999,67.8735,67.8929,12190.0
2016-07-14 15:25:00,69.86,69.91,69.86,69.89,14013.0,67.9221,67.9707,67.9221,67.9513,14013.0
2016-07-14 15:30:00,69.89,69.9,69.73,69.74,11127.0,67.9513,67.961,67.7957,67.8054,11127.0
2016-07-14 15:35:00,69.73,69.78,69.7,69.71,13458.0,67.7957,67.8443,67.7665,67.7762,13458.0
2016-07-14 15:40:00,69.72,69.74,69.6,69.61,17249.0,67.786,67.8054,67.6693,67.679,17249.0
2016-07-14 15:45:00,69.6,69.73,69.59,69.72,25689.0,67.6693,67.7957,67.6596,67.786,25689.0
2016-07-14 15:50:00,69.73,69.74,69.62,69.64,20934.0,67.7957,67.8054,67.6887,67.7082,20934.0
2016-07-14 15:55:00,69.64,69.65,69.57,69.59,40900.0,67.7082,67.7179,67.6401,67.6596,40900.0
2016-07-15 09:30:00,69.98,70.24,69.53,70.23,67264.0,68.0388,68.2915,67.6012,68.2818,67264.0
2016-07-15 09:35:00,69.97,70.04,69.6,70.04,7482.0,68.029,68.0971,67.6693,68.0971,7482.0
2016-07-15 09:40:00,69.92,69.96,69.59,69.62,6934.0,67.9804,68.0193,67.6596,67.6887,6934.0
2016-07-15 09:45:00,69.71,70.17,69.69,70.17,15860.0,67.7762,68.2235,67.7568,68.2235,15860.0
2016-07-15 09:50:00,70.17,70.3,69.87,70.03,49513.0,68.2235,68.3499,67.9318,68.0874,49513.0
2016-07-15 09:55:00,70.03,70.09,69.91,70.03,16977.0,68.0874,68.1457,67.9707,68.0874,16977.0
2016-07-15 10:00:00,70.02,70.29,70.0,70.17,21714.0,68.0776,68.3402,68.0582,68.2235,21714.0
2016-07-15 10:05:00,70.13,70.27,70.07,70.19,19174.0,68.1846,68.3207,68.1263,68.2429,19174.0
2016-07-15 10:10:00,70.23,70.24,69.95,69.96,78532.0,68.2818,68.2915,68.0096,68.0193,78532.0
2016-07-15 10:15:00,70.0,70.06,69.88,69.97,15214.0,68.0582,68.1165,67.9415,68.029,15214.0
2016-07-15 10:20:00,69.98,70.14,69.93,70.09,17715.0,68.0388,68.1943,67.9901,68.1457,17715.0
2016-07-15 10:25:00,70.04,70.33,70.04,70.33,27131.0,68.0971,68.3791,68.0971,68.3791,27131.0
2016-07-15 10:30:00,70.32,70.35,70.25,70.28,20055.0,68.3693,68.3985,68.3013,68.3304,20055.0
2016-07-15 10:35:00,70.31,70.5,70.29,70.5,24801.0,68.3596,68.5443,68.3402,68.5443,24801.0
2016-07-15 10:40:00,70.54,70.59,70.4,70.52,31695.0,68.5832,68.6318,68.4471,68.5638,31695.0
2016-07-15 10:45:00,70.54,70.56,70.41,70.53,38575.0,68.5832,68.6027,68.4568,68.5735,38575.0
2016-07-15 10:50:00,70.54,70.85,70.54,70.82,38260.0,68.5832,68.8846,68.5832,68.8555,38260.0
2016-07-15 10:55:00,70.83,70.83,70.72,70.78,11158.0,68.8652,68.8652,68.7582,68.8166,11158.0
2016-07-15 11:00:00,70.77,70.83,70.68,70.71,21453.0,68.8068,68.8652,68.7193,68.7485,21453.0
2016-07-15 11:05:00,70.7,70.78,70.6,70.72,10167.0,68.7388,68.8166,68.6416,68.7582,10167.0
2016-07-15 11:10:00,70.71,70.74,70.57,70.62,10972.0,68.7485,68.7777,68.6124,68.661,10972.0
2016-07-15 11:15:00,70.63,70.65,70.53,70.55,12735.0,68.6707,68.6902,68.5735,68.5929,12735.0
2016-07-15 11:20:00,70.53,70.77,70.53,70.77,8946.0,68.5735,68.8068,68.5735,68.8068,8946.0
2016-07-15 11:25:00,70.75,70.89,70.73,70.82,17405.0,68.7874,68.9235,68.768,68.8555,17405.0
2016-07-15 11:30:00,70.81,70.91,70.7,70.75,15519.0,68.8457,68.943,68.7388,68.7874,15519.0
2016-07-15 11:35:00,70.72,70.79,70.66,70.78,11009.0,68.7582,68.8263,68.6999,68.8166,11009.0
2016-07-15 11:40:00,70.78,70.85,70.76,70.79,5202.0,68.8166,68.8846,68.7971,68.8263,5202.0
2016-07-15 11:45:00,70.78,70.8,70.72,70.79,7650.0,68.8166,68.836,68.7582,68.8263,7650.0
2016-07-15 11:50:00,70.79,70.84,70.72,70.81,9224.0,68.8263,68.8749,68.7582,68.8457,9224.0
2016-07-15 11:55:00,70.83,70.96,70.83,70.89,11855.0,68.8652,68.9916,68.8652,68.9235,11855.0
2016-07-15 12:00:00,70.88,70.88,70.75,70.78,10643.0,68.9138,68.9138,68.7874,68.8166,10643.0
2016-07-15 12:05:00,70.78,70.85,70.75,70.8,7451.0,68.8166,68.8846,68.7874,68.836,7451.0
2016-07-15 12:10:00,70.78,70.8,70.73,70.77,10908.0,68.8166,68.836,68.768,68.8068,10908.0
2016-07-15 12:15:00,70.76,70.76,70.68,70.72,11818.0,68.7971,68.7971,68.7193,68.7582,11818.0
2016-07-15 12:20:00,70.7,70.73,70.64,70.73,8155.0,68.7388,68.768,68.6805,68.768,8155.0
2016-07-15 12:25:00,70.72,70.72,70.62,70.63,7706.0,68.7582,68.7582,68.661,68.6707,7706.0
2016-07-15 12:30:00,70.65,70.65,70.57,70.58,9062.0,68.6902,68.6902,68.6124,68.6221,9062.0
2016-07-15 12:35:00,70.57,70.61,70.5,70.54,13984.0,68.6124,68.6513,68.5443,68.5832,13984.0
2016-07-15 12:40:00,70.5,70.53,70.49,70.52,6808.0,68.5443,68.5735,68.5346,68.5638,6808.0
2016-07-15 12:45:00,70.49,70.52,70.45,70.46,11276.0,68.5346,68.5638,68.4957,68.5054,11276.0
2016-07-15 12:50:00,70.47,70.49,70.39,70.45,8639.0,68.5152,68.5346,68.4374,68.4957,8639.0
2016-07-15 12:55:00,70.45,70.48,70.39,70.41,8242.0,68.4957,68.5249,68.4374,68.4568,8242.0
2016-07-15 13:00:00,70.41,70.46,70.39,70.4,6236.0,68.4568,68.5054,68.4374,68.4471,6236.0
2016-07-15 13:05:00,70.4,70.47,70.38,70.47,9451.0,68.4471,68.5152,68.4277,68.5152,9451.0
2016-07-15 13:10:00,70.47,70.51,70.42,70.45,6530.0,68.5152,68.5541,68.4666,68.4957,6530.0
2016-07-15 13:15:00,70.43,70.48,70.43,70.46,7026.0,68.4763,68.5249,68.4763,68.5054,7026.0
2016-07-15 13:20:00,70.46,70.47,70.42,70.44,7968.0,68.5054,68.5152,68.4666,68.486,7968.0
2016-07-15 13:25:00,70.43,70.44,70.35,70.37,7473.0,68.4763,68.486,68.3985,68.4179,7473.0
2016-07-15 13:30:00,70.37,70.37,70.31,70.31,9662.0,68.4179,68.4179,68.3596,68.3596,9662.0
2016-07-15 13:35:00,70.33,70.37,70.31,70.37,7404.0,68.3791,68.4179,68.3596,68.4179,7404.0
2016-07-15 13:40:00,70.37,70.38,70.3,70.34,6120.0,68.4179,68.4277,68.3499,68.3888,6120.0
2016-07-15 13:45:00,70.31,70.39,70.29,70.36,5150.0,68.3596,68.4374,68.3402,68.4082,5150.0
2016-07-15 13:50:00,70.37,70.39,70.31,70.32,4017.0,68.4179,68.4374,68.3596,68.3693,4017.0
2016-07-15 13:55:00,70.33,70.34,70.28,70.3,7803.0,68.3791,68.3888,68.3304,68.3499,7803.0
2016-07-15 14:00:00,70.31,70.34,70.31,70.32,3201.0,68.3596,68.3888,68.3596,68.3693,3201.0
2016-07-15 14:05:00,70.31,70.33,70.23,70.25,15520.0,68.3596,68.3791,68.2818,68.3013,15520.0
2016-07-15 14:10:00,70.25,70.32,70.23,70.23,5703.0,68.3013,68.3693,68.2818,68.2818,5703.0
2016-07-15 14:15:00,70.22,70.28,70.2,70.27,5881.0,68.2721,68.3304,68.2527,68.3207,5881.0
2016-07-15 14:20:00,70.27,70.27,70.18,70.25,7879.0,68.3207,68.3207,68.2332,68.3013,7879.0
2016-07-15 14:25:00,70.26,70.28,70.2,70.22,5000.0,68.311,68.3304,68.2527,68.2721,5000.0
2016-07-15 14:30:00,70.22,70.33,70.21,70.28,8557.0,68.2721,68.3791,68.2624,68.3304,8557.0
2016-07-15 14:35:00,70.29,70.34,70.26,70.26,6211.0,68.3402,68.3888,68.311,68.311,6211.0
2016-07-15 14:40:00,70.25,70.28,70.24,70.26,6000.0,68.3013,68.3304,68.2915,68.311,6000.0
2016-07-15 14:45:00,70.23,70.34,70.23,70.29,5303.0,68.2818,68.3888,68.2818,68.3402,5303.0
2016-07-15 14:50:00,70.31,70.31,70.2,70.23,9248.0,68.3596,68.3596,68.2527,68.2818,9248.0
2016-07-15 14:55:00,70.23,70.27,70.17,70.2,11674.0,68.2818,68.3207,68.2235,68.2527,11674.0
2016-07-15 15:00:00,70.2,70.23,70.19,70.2,4929.0,68.2527,68.2818,68.2429,68.2527,4929.0
2016-07-15 15:05:00,70.19,70.2,70.16,70.17,6652.0,68.2429,68.2527,68.2138,68.2235,6652.0
2016-07-15 15:10:00,70.16,70.17,70.14,70.15,4614.0,68.2138,68.2235,68.1943,68.204,4614.0
2016-07-15 15:15:00,70.15,70.17,70.15,70.15,6350.0,68.204,68.2235,68.204,68.204,6350.0
2016-07-15 15:20:00,70.14,70.21,70.12,70.16,11728.0,68.1943,68.2624,68.1749,68.2138,11728.0
2016-07-15 15:25:00,70.17,70.17,70.14,70.16,9615.0,68.2235,68.2235,68.1943,68.2138,9615.0
2016-07-15 15:30:00,70.16,70.26,70.15,70.2,17899.0,68.2138,68.311,68.204,68.2527,17899.0
2016-07-15 15:35:00,70.2,70.23,70.14,70.2,21646.0,68.2527,68.2818,68.1943,68.2527,21646.0
2016-07-15 15:40:00,70.2,70.22,70.17,70.17,16474.0,68.2527,68.2721,68.2235,68.2235,16474.0
2016-07-15 15:45:00,70.17,70.19,70.11,70.11,23640.0,68.2235,68.2429,68.1652,68.1652,23640.0
2016-07-15 15:50:00,70.12,70.2,70.11,70.11,29025.0,68.1749,68.2527,68.1652,68.1652,29025.0
2016-07-15 15:55:00,70.11,70.17,70.1,70.11,48112.0,68.1652,68.2235,68.1554,68.1652,48112.0
2016-07-18 09:30:00,69.87,69.87,68.65,68.92,70486.0,67.9318,67.9318,66.7457,67.0082,70486.0
2016-07-18 09:35:00,68.88,69.16,68.75,68.91,30869.0,66.9693,67.2415,66.8429,66.9984,30869.0
2016-07-18 09:40:00,68.93,69.25,68.78,69.24,46659.0,67.0179,67.329,66.872,67.3193,46659.0
2016-07-18 09:45:00,69.27,69.39,69.16,69.23,11302.0,67.3485,67.4651,67.2415,67.3096,11302.0
2016-07-18 09:50:00,69.27,69.72,69.21,69.59,8103.0,67.3485,67.786,67.2901,67.6596,8103.0
2016-07-18 09:55:00,69.66,69.71,69.31,69.34,10430.0,67.7276,67.7762,67.3873,67.4165,10430.0
2016-07-18 10:00:00,69.36,69.67,69.23,69.23,39797.0,67.436,67.7374,67.3096,67.3096,39797.0
2016-07-18 10:05:00,69.23,69.26,68.76,68.76,25326.0,67.3096,67.3387,66.8526,66.8526,25326.0
2016-07-18 10:10:00,68.79,69.14,68.79,68.96,8508.0,66.8818,67.2221,66.8818,67.0471,8508.0
2016-07-18 10:15:00,68.96,69.2,68.96,69.19,7200.0,67.0471,67.2804,67.0471,67.2707,7200.0
2016-07-18 10:20:00,69.24,69.27,69.12,69.21,11050.0,67.3193,67.3485,67.2026,67.2901,11050.0
2016-07-18 10:25:00,69.22,69.3,69.1,69.12,18287.0,67.2998,67.3776,67.1832,67.2026,18287.0
2016-07-18 10:30:00,69.12,69.26,69.08,69.08,12965.0,67.2026,67.3387,67.1637,67.1637,12965.0
2016-07-18 10:35:00,69.06,69.18,68.89,69.1,17174.0,67.1443,67.261,66.979,67.1832,17174.0
2016-07-18 10:40:00,69.09,69.09,68.93,68.95,6787.0,67.1734,67.1734,67.0179,67.0373,6787.0
2016-07-18 10:45:00,68.95,68.96,68.83,68.83,14904.0,67.0373,67.0471,66.9207,66.9207,14904.0
2016-07-18 10:50:00,68.84,68.96,68.8,68.9,6741.0,66.9304,67.0471,66.8915,66.9887,6741.0
2016-07-18 10:55:00,68.9,69.12,68.85,69.1,6100.0,66.9887,67.2026,66.9401,67.1832,6100.0
2016-07-18 11:00:00,69.12,69.27,69.12,69.2,11511.0,67.2026,67.3485,67.2026,67.2804,11511.0
2016-07-18 11:05:00,69.22,69.34,69.21,69.3,10300.0,67.2998,67.4165,67.2901,67.3776,10300.0
2016-07-18 11:10:00,69.28,69.29,69.2,69.24,4326.0,67.3582,67.3679,67.2804,67.3193,4326.0
2016-07-18 11:15:00,69.25,69.39,69.25,69.34,10705.0,67.329,67.4651,67.329,67.4165,10705.0
2016-07-18 11:20:00,69.35,69.37,69.26,69.27,8700.0,67.4262,67.4457,67.3387,67.3485,8700.0
2016-07-18 11:25:00,69.26,69.26,69.14,69.14,13554.0,67.3387,67.3387,67.2221,67.2221,13554.0
2016-07-18 11:30:00,69.17,69.17,69.09,69.11,9618.0,67.2512,67.2512,67.1734,67.1929,9618.0
2016-07-18 11:35:00,69.12,69.19,69.07,69.12,9902.0,67.2026,67.2707,67.154,67.2026,9902.0
2016-07-18 11:40:00,69.15,69.25,69.09,69.21,29918.0,67.2318,67.329,67.1734,67.2901,29918.0
2016-07-18 11:45:00,69.21,69.23,69.09,69.16,10078.0,67.2901,67.3096,67.1734,67.2415,10078.0
2016-07-18 11:50:00,69.17,69.18,69.04,69.05,13380.0,67.2512,67.261,67.1248,67.1346,13380.0
2016-07-18 11:55:00,69.11,69.13,69.03,69.03,11942.0,67.1929,67.2123,67.1151,67.1151,11942.0
2016-07-18 12:00:00,69.02,69.06,68.88,68.91,23160.0,67.1054,67.1443,66.9693,66.9984,23160.0
2016-07-18 12:05:00,68.9,69.02,68.9,69.0,9142.0,66.9887,67.1054,66.9887,67.0859,9142.0
2016-07-18 12:10:00,69.0,69.05,68.94,69.05,12493.0,67.0859,67.1346,67.0276,67.1346,12493.0
2016-07-18 12:15:00,69.05,69.05,68.83,68.87,22358.0,67.1346,67.1346,66.9207,66.9596,22358.0
2016-07-18 12:20:00,68.87,68.93,68.83,68.87,14714.0,66.9596,67.0179,66.9207,66.9596,14714.0
2016-07-18 12:25:00,68.9,68.95,68.85,68.94,8715.0,66.9887,67.0373,66.9401,67.0276,8715.0
2016-07-18 12:30:00,68.96,69.02,68.89,68.89,11225.0,67.0471,67.1054,66.979,66.979,11225.0
2016-07-18 12:35:00,68.93,69.03,68.92,69.02,8185.0,67.0179,67.1151,67.0082,67.1054,8185.0
2016-07-18 12:40:00,69.02,69.02,68.93,68.95,10682.0,67.1054,67.1054,67.0179,67.0373,10682.0
2016-07-18 12:45:00,68.95,69.07,68.95,69.03,9077.0,67.0373,67.154,67.0373,67.1151,9077.0
2016-07-18 12:50:00,69.04,69.04,68.97,69.03,14106.0,67.1248,67.1248,67.0568,67.1151,14106.0
2016-07-18 12:55:00,69.02,69.13,68.95,69.06,16418.0,67.1054,67.2123,67.0373,67.1443,16418.0
2016-07-18 13:00:00,69.05,69.17,69.05,69.13,24592.0,67.1346,67.2512,67.1346,67.2123,24592.0
2016-07-18 13:05:00,69.16,69.19,69.11,69.16,9051.0,67.2415,67.2707,67.1929,67.2415,9051.0
2016-07-18 13:10:00,69.16,69.16,69.08,69.1,12315.0,67.2415,67.2415,67.1637,67.1832,12315.0
2016-07-18 13:15:00,69.1,69.12,69.04,69.05,22503.0,67.1832,67.2026,67.1248,67.1346,22503.0
2016-07-18 13:20:00,69.04,69.1,69.02,69.06,10016.0,67.1248,67.1832,67.1054,67.1443,10016.0
2016-07-18 13:25:00,69.07,69.11,69.05,69.06,11950.0,67.154,67.1929,67.1346,67.1443,11950.0
2016-07-18 13:30:00,69.07,69.16,69.07,69.13,10704.0,67.154,67.2415,67.154,67.2123,10704.0
2016-07-18 13:35:00,69.13,69.27,69.12,69.23,4768.0,67.2123,67.3485,67.2026,67.3096,4768.0
2016-07-18 13:40:00,69.23,69.25,69.15,69.21,6475.0,67.3096,67.329,67.2318,67.2901,6475.0
2016-07-18 13:45:00,69.23,69.23,69.14,69.14,10838.0,67.3096,67.3096,67.2221,67.2221,10838.0
2016-07-18 13:50:00,69.15,69.19,69.08,69.1,20275.0,67.2318,67.2707,67.1637,67.1832,20275.0
2016-07-18 13:55:00,69.1,69.17,69.08,69.15,17937.0,67.1832,67.2512,67.1637,67.2318,17937.0
2016-07-18 14:00:00,69.17,69.17,69.11,69.15,8058.0,67.2512,67.2512,67.1929,67.2318,8058.0
2016-07-18 14:05:00,69.16,69.25,69.14,69.2,22883.0,67.2415,67.329,67.2221,67.2804,22883.0
2016-07-18 14:10:00,69.22,69.22,69.01,69.01,38143.0,67.2998,67.2998,67.0957,67.0957,38143.0
2016-07-18 14:15:00,69.02,69.03,68.95,68.99,8760.0,67.1054,67.1151,67.0373,67.0762,8760.0
2016-07-18 14:20:00,68.99,69.12,68.96,69.12,15628.0,67.0762,67.2026,67.0471,67.2026,15628.0
2016-07-18 14:25:00,69.12,69.26,69.12,69.26,9526.0,67.2026,67.3387,67.2026,67.3387,9526.0
2016-07-18 14:30:00,69.25,69.32,69.14,69.16,14163.0,67.329,67.3971,67.2221,67.2415,14163.0
2016-07-18 14:35:00,69.18,69.23,69.15,69.2,9126.0,67.261,67.3096,67.2318,67.2804,9126.0
2016-07-18 14:40:00,69.22,69.33,69.22,69.3,11714.0,67.2998,67.4068,67.2998,67.3776,11714.0
2016-07-18 14:45:00,69.3,69.32,69.2,69.22,19183.0,67.3776,67.3971,67.2804,67.2998,19183.0
2016-07-18 14:50:00,69.2,69.3,69.2,69.23,15036.0,67.2804,67.3776,67.2804,67.3096,15036.0
2016-07-18 14:55:00,69.22,69.26,69.2,69.24,9979.0,67.2998,67.3387,67.2804,67.3193,9979.0
2016-07-18 15:00:00,69.26,69.3,69.16,69.17,16407.0,67.3387,67.3776,67.2415,67.2512,16407.0
2016-07-18 15:05:00,69.18,69.21,69.15,69.16,11023.0,67.261,67.2901,67.2318,67.2415,11023.0
2016-07-18 15:10:00,69.16,69.31,69.15,69.31,13436.0,67.2415,67.3873,67.2318,67.3873,13436.0
2016-07-18 15:15:00,69.3,69.43,69.29,69.31,17291.0,67.3776,67.504,67.3679,67.3873,17291.0
2016-07-18 15:20:00,69.31,69.31,69.19,69.2,13128.0,67.3873,67.3873,67.2707,67.2804,13128.0
2016-07-18 15:25:00,69.19,69.2,69.12,69.14,15252.0,67.2707,67.2804,67.2026,67.2221,15252.0
2016-07-18 15:30:00,69.15,69.16,69.11,69.15,32117.0,67.2318,67.2415,67.1929,67.2318,32117.0
2016-07-18 15:35:00,69.14,69.26,69.14,69.26,25481.0,67.2221,67.3387,67.2221,67.3387,25481.0
2016-07-18 15:40:00,69.27,69.28,69.23,69.23,22444.0,67.3485,67.3582,67.3096,67.3096,22444.0
2016-07-18 15:45:00,69.23,69.24,69.22,69.22,16971.0,67.3096,67.3193,67.2998,67.2998,16971.0
2016-07-18 15:50:00,69.23,69.25,69.21,69.22,42440.0,67.3096,67.329,67.2901,67.2998,42440.0
2016-07-18 15:55:00,69.21,69.24,69.17,69.17,59558.0,67.2901,67.3193,67.2512,67.2512,59558.0
2016-07-19 09:30:00,68.41,68.63,68.1,68.16,24479.0,66.5123,66.7262,66.2109,66.2692,24479.0
2016-07-19 09:35:00,68.31,68.45,68.08,68.11,22513.0,66.4151,66.5512,66.1915,66.2206,22513.0
2016-07-19 09:40:00,68.1,68.38,67.9,68.11,45641.0,66.2109,66.4831,66.0165,66.2206,45641.0
2016-07-19 09:45:00,68.09,68.17,67.3,67.3,80894.0,66.2012,66.279,65.4331,65.4331,80894.0
2016-07-19 09:50:00,67.3,67.39,67.09,67.34,45299.0,65.4331,65.5206,65.2289,65.472,45299.0
2016-07-19 09:55:00,67.37,67.48,67.2,67.41,17082.0,65.5012,65.6081,65.3359,65.5401,17082.0
2016-07-19 10:00:00,67.43,67.52,67.31,67.36,20741.0,65.5595,65.647,65.4428,65.4914,20741.0
2016-07-19 10:05:00,67.37,67.62,67.37,67.61,14757.0,65.5012,65.7442,65.5012,65.7345,14757.0
2016-07-19 10:10:00,67.59,67.86,67.58,67.61,25948.0,65.7151,65.9776,65.7053,65.7345,25948.0
2016-07-19 10:15:00,67.65,67.66,67.48,67.56,25725.0,65.7734,65.7831,65.6081,65.6859,25725.0
2016-07-19 10:20:00,67.59,67.72,67.46,67.71,14250.0,65.7151,65.8415,65.5887,65.8317,14250.0
2016-07-19 10:25:00,67.72,67.94,67.69,67.76,12150.0,65.8415,66.0553,65.8123,65.8803,12150.0
2016-07-19 10:30:00,67.76,67.82,67.6,67.71,10613.0,65.8803,65.9387,65.7248,65.8317,10613.0
2016-07-19 10:35:00,67.71,67.71,67.57,67.61,12139.0,65.8317,65.8317,65.6956,65.7345,12139.0
2016-07-19 10:40:00,67.6,67.73,67.51,67.51,14880.0,65.7248,65.8512,65.6373,65.6373,14880.0
2016-07-19 10:45:00,67.52,67.59,67.36,67.53,17746.0,65.647,65.7151,65.4914,65.6567,17746.0
2016-07-19 10:50:00,67.52,67.68,67.5,67.5,13850.0,65.647,65.8026,65.6276,65.6276,13850.0
2016-07-19 10:55:00,67.48,67.69,67.46,67.69,8174.0,65.6081,65.8123,65.5887,65.8123,8174.0
2016-07-19 11:00:00,67.7,67.88,67.68,67.88,8529.0,65.822,65.997,65.8026,65.997,8529.0
2016-07-19 11:05:00,67.9,67.97,67.83,67.84,14531.0,66.0165,66.0845,65.9484,65.9581,14531.0
2016-07-19 11:10:00,67.85,67.88,67.7,67.76,15840.0,65.9678,65.997,65.822,65.8803,15840.0
2016-07-19 11:15:00,67.81,67.92,67.79,67.89,7900.0,65.929,66.0359,65.9095,66.0067,7900.0
2016-07-19 11:20:00,67.87,67.89,67.82,67.88,7400.0,65.9873,66.0067,65.9387,65.997,7400.0
2016-07-19 11:25:00,67.89,67.96,67.87,67.94,11813.0,66.0067,66.0748,65.9873,66.0553,11813.0
2016-07-19 11:30:00,67.93,68.0,67.77,67.77,16150.0,66.0456,66.1137,65.8901,65.8901,16150.0
2016-07-19 11:35:00,67.77,67.92,67.76,67.87,11982.0,65.8901,66.0359,65.8803,65.9873,11982.0
2016-07-19 11:40:00,67.89,67.96,67.75,67.76,14782.0,66.0067,66.0748,65.8706,65.8803,14782.0
2016-07-19 11:45:00,67.75,67.76,67.57,67.72,19114.0,65.8706,65.8803,65.6956,65.8415,19114.0
2016-07-19 11:50:00,67.74,67.79,67.71,67.75,34041.0,65.8609,65.9095,65.8317,65.8706,34041.0
2016-07-19 11:55:00,67.76,67.77,67.54,67.54,13019.0,65.8803,65.8901,65.6664,65.6664,13019.0
2016-07-19 12:00:00,67.54,67.58,67.47,67.47,15404.0,65.6664,65.7053,65.5984,65.5984,15404.0
2016-07-19 12:05:00,67.49,67.54,67.38,67.42,18819.0,65.6178,65.6664,65.5109,65.5498,18819.0
2016-07-19 12:10:00,67.39,67.46,67.35,67.39,12922.0,65.5206,65.5887,65.4817,65.5206,12922.0
2016-07-19 12:15:00,67.37,67.39,67.32,67.33,12605.0,65.5012,65.5206,65.4525,65.4623,12605.0
2016-07-19 12:20:00,67.35,67.41,67.31,67.31,10958.0,65.4817,65.5401,65.4428,65.4428,10958.0
2016-07-19 12:25:00,67.31,67.36,67.25,67.36,10956.0,65.4428,65.4914,65.3845,65.4914,10956.0
2016-07-19 12:30:00,67.36,67.42,67.33,67.36,9246.0,65.4914,65.5498,65.4623,65.4914,9246.0
2016-07-19 12:35:00,67.37,67.49,67.34,67.44,11107.0,65.5012,65.6178,65.472,65.5692,11107.0
2016-07-19 12:40:00,67.42,67.43,67.37,67.39,5122.0,65.5498,65.5595,65.5012,65.5206,5122.0
2016-07-19 12:45:00,67.41,67.49,67.39,67.49,5222.0,65.5401,65.6178,65.5206,65.6178,5222.0
2016-07-19 12:50:00,67.49,67.71,67.49,67.68,28528.0,65.6178,65.8317,65.6178,65.8026,28528.0
2016-07-19 12:55:00,67.67,67.75,67.63,67.75,9526.0,65.7928,65.8706,65.7539,65.8706,9526.0
2016-07-19 13:00:00,67.73,67.74,67.63,67.64,9462.0,65.8512,65.8609,65.7539,65.7637,9462.0
2016-07-19 13:05:00,67.65,67.7,67.58,67.6,9729.0,65.7734,65.822,65.7053,65.7248,9729.0
2016-07-19 13:10:00,67.61,67.61,67.48,67.48,8567.0,65.7345,65.7345,65.6081,65.6081,8567.0
2016-07-19 13:15:00,67.46,67.46,67.27,67.27,14558.0,65.5887,65.5887,65.4039,65.4039,14558.0
2016-07-19 13:20:00,67.26,67.31,67.26,67.29,8063.0,65.3942,65.4428,65.3942,65.4234,8063.0
2016-07-19 13:25:00,67.3,67.31,67.23,67.24,8705.0,65.4331,65.4428,65.365,65.3748,8705.0
2016-07-19 13:30:00,67.24,67.44,67.24,67.42,11375.0,65.3748,65.5692,65.3748,65.5498,11375.0
2016-07-19 13:35:00,67.42,67.44,67.36,67.43,8544.0,65.5498,65.5692,65.4914,65.5595,8544.0
2016-07-19 13:40:00,67.44,67.44,67.4,67.41,4270.0,65.5692,65.5692,65.5303,65.5401,4270.0
2016-07-19 13:45:00,67.4,67.46,67.4,67.44,10039.0,65.5303,65.5887,65.5303,65.5692,10039.0
2016-07-19 13:50:00,67.44,67.53,67.41,67.45,13300.0,65.5692,65.6567,65.5401,65.5789,13300.0
2016-07-19 13:55:00,67.44,67.51,67.41,67.51,13768.0,65.5692,65.6373,65.5401,65.6373,13768.0
2016-07-19 14:00:00,67.49,67.56,67.49,67.54,13127.0,65.6178,65.6859,65.6178,65.6664,13127.0
2016-07-19 14:05:00,67.54,67.61,67.52,67.61,12260.0,65.6664,65.7345,65.647,65.7345,12260.0
2016-07-19 14:10:00,67.59,67.61,67.56,67.58,15580.0,65.7151,65.7345,65.6859,65.7053,15580.0
2016-07-19 14:15:00,67.59,67.65,67.57,67.63,25572.0,65.7151,65.7734,65.6956,65.7539,25572.0
2016-07-19 14:20:00,67.62,67.65,67.54,67.57,17057.0,65.7442,65.7734,65.6664,65.6956,17057.0
2016-07-19 14:25:00,67.55,67.61,67.54,67.55,24536.0,65.6762,65.7345,65.6664,65.6762,24536.0
2016-07-19 14:30:00,67.55,67.65,67.54,67.59,13104.0,65.6762,65.7734,65.6664,65.7151,13104.0
2016-07-19 14:35:00,67.58,67.67,67.56,67.64,16119.0,65.7053,65.7928,65.6859,65.7637,16119.0
2016-07-19 14:40:00,67.64,67.66,67.59,67.6,15028.0,65.7637,65.7831,65.7151,65.7248,15028.0
2016-07-19 14:45:00,67.61,67.65,67.59,67.62,14122.0,65.7345,65.7734,65.7151,65.7442,14122.0
2016-07-19 14:50:00,67.62,67.62,67.51,67.53,16954.0,65.7442,65.7442,65.6373,65.6567,16954.0
2016-07-19 14:55:00,67.53,67.57,67.49,67.52,23390.0,65.6567,65.6956,65.6178,65.647,23390.0
2016-07-19 15:00:00,67.52,67.55,67.5,67.55,19768.0,65.647,65.6762,65.6276,65.6762,19768.0
2016-07-19 15:05:00,67.54,67.64,67.53,67.63,21871.0,65.6664,65.7637,65.6567,65.7539,21871.0
2016-07-19 15:10:00,67.62,67.66,67.59,67.6,8427.0,65.7442,65.7831,65.7151,65.7248,8427.0
2016-07-19 15:15:00,67.61,67.71,67.61,67.64,17388.0,65.7345,65.8317,65.7345,65.7637,17388.0
2016-07-19 15:20:00,67.65,67.72,67.63,67.71,19276.0,65.7734,65.8415,65.7539,65.8317,19276.0
2016-07-19 15:25:00,67.71,67.76,67.63,67.63,20411.0,65.8317,65.8803,65.7539,65.7539,20411.0
2016-07-19 15:30:00,67.63,67.64,67.58,67.59,27140.0,65.7539,65.7637,65.7053,65.7151,27140.0
2016-07-19 15:35:00,67.59,67.67,67.59,67.64,22234.0,65.7151,65.7928,65.7151,65.7637,22234.0
2016-07-19 15:40:00,67.64,67.66,67.6,67.66,25721.0,65.7637,65.7831,65.7248,65.7831,25721.0
2016-07-19 15:45:00,67.65,67.76,67.65,67.75,110591.0,65.7734,65.8803,65.7734,65.8706,110591.0
2016-07-19 15:50:00,67.75,67.82,67.74,67.82,83995.0,65.8706,65.9387,65.8609,65.9387,83995.0
2016-07-19 15:55:00,67.82,67.98,67.8,67.93,117910.0,65.9387,66.0942,65.9192,66.0456,117910.0
2016-07-20 09:30:00,68.0,68.36,67.71,67.8,35534.0,66.1137,66.4637,65.8317,65.9192,35534.0
2016-07-20 09:35:00,67.85,67.99,67.64,67.95,13811.0,65.9678,66.104,65.7637,66.0651,13811.0
2016-07-20 09:40:00,67.96,68.28,67.91,68.03,30709.0,66.0748,66.3859,66.0262,66.1429,30709.0
2016-07-20 09:45:00,68.06,68.35,67.99,68.27,20744.0,66.172,66.454,66.104,66.3762,20744.0
2016-07-20 09:50:00,68.3,68.42,68.19,68.42,15824.0,66.4054,66.522,66.2984,66.522,15824.0
2016-07-20 09:55:00,68.37,68.37,68.13,68.24,25600.0,66.4734,66.4734,66.2401,66.347,25600.0
2016-07-20 10:00:00,68.3,68.46,68.22,68.36,22283.0,66.4054,66.5609,66.3276,66.4637,22283.0
2016-07-20 10:05:00,68.35,68.41,68.18,68.34,28658.0,66.454,66.5123,66.2887,66.4443,28658.0
2016-07-20 10:10:00,68.31,68.52,68.31,68.4,31253.0,66.4151,66.6193,66.4151,66.5026,31253.0
2016-07-20 10:15:00,68.42,68.53,68.29,68.53,21137.0,66.522,66.629,66.3956,66.629,21137.0
2016-07-20 10:20:00,68.57,68.81,68.54,68.72,14050.0,66.6679,66.9012,66.6387,66.8137,14050.0
2016-07-20 10:25:00,68.72,68.84,68.63,68.7,24320.0,66.8137,66.9304,66.7262,66.7943,24320.0
2016-07-20 10:30:00,68.72,68.85,68.53,68.66,31903.0,66.8137,66.9401,66.629,66.7554,31903.0
2016-07-20 10:35:00,68.66,68.76,68.6,68.76,15285.0,66.7554,66.8526,66.697,66.8526,15285.0
2016-07-20 10:40:00,68.76,68.81,68.67,68.8,16172.0,66.8526,66.9012,66.7651,66.8915,16172.0
2016-07-20 10:45:00,68.79,68.96,68.77,68.85,13974.0,66.8818,67.0471,66.8623,66.9401,13974.0
2016-07-20 10:50:00,68.89,69.02,68.89,68.94,13671.0,66.979,67.1054,66.979,67.0276,13671.0
2016-07-20 10:55:00,68.99,69.05,68.91,69.02,12395.0,67.0762,67.1346,66.9984,67.1054,12395.0
2016-07-20 11:00:00,69.03,69.14,68.96,69.02,17680.0,67.1151,67.2221,67.0471,67.1054,17680.0
2016-07-20 11:05:00,69.03,69.14,69.03,69.11,14177.0,67.1151,67.2221,67.1151,67.1929,14177.0
2016-07-20 11:10:00,69.09,69.16,69.07,69.14,16242.0,67.1734,67.2415,67.154,67.2221,16242.0
2016-07-20 11:15:00,69.16,69.18,69.09,69.15,15091.0,67.2415,67.261,67.1734,67.2318,15091.0
2016-07-20 11:20:00,69.14,69.28,69.14,69.27,36553.0,67.2221,67.3582,67.2221,67.3485,36553.0
2016-07-20 11:25:00,69.28,69.47,69.28,69.4,23480.0,67.3582,67.5429,67.3582,67.4748,23480.0
2016-07-20 11:30:00,69.43,69.43,69.17,69.25,15798.0,67.504,67.504,67.2512,67.329,15798.0
2016-07-20 11:35:00,69.26,69.31,69.17,69.31,20626.0,67.3387,67.3873,67.2512,67.3873,20626.0
2016-07-20 11:40:00,69.3,69.53,69.29,69.34,18984.0,67.3776,67.6012,67.3679,67.4165,18984.0
2016-07-20 11:45:00,69.3,69.39,69.27,69.3,26695.0,67.3776,67.4651,67.3485,67.3776,26695.0
2016-07-20 11:50:00,69.31,69.39,69.3,69.37,41051.0,67.3873,67.4651,67.3776,67.4457,41051.0
2016-07-20 11:55:00,69.38,69.51,69.31,69.31,11812.0,67.4554,67.5818,67.3873,67.3873,11812.0
2016-07-20 12:00:00,69.29,69.32,69.16,69.16,20665.0,67.3679,67.3971,67.2415,67.2415,20665.0
2016-07-20 12:05:00,69.15,69.17,69.05,69.1,22311.0,67.2318,67.2512,67.1346,67.1832,22311.0
2016-07-20 12:10:00,69.11,69.27,69.11,69.27,11006.0,67.1929,67.3485,67.1929,67.3485,11006.0
2016-07-20 12:15:00,69.26,69.36,69.25,69.35,11056.0,67.3387,67.436,67.329,67.4262,11056.0
2016-07-20 12:20:00,69.33,69.53,69.33,69.51,9535.0,67.4068,67.6012,67.4068,67.5818,9535.0
2016-07-20 12:25:00,69.55,69.59,69.45,69.48,15484.0,67.6207,67.6596,67.5235,67.5526,15484.0
2016-07-20 12:30:00,69.46,69.5,69.35,69.39,37846.0,67.5332,67.5721,67.4262,67.4651,37846.0
2016-07-20 12:35:00,69.37,69.45,69.27,69.41,36687.0,67.4457,67.5235,67.3485,67.4846,36687.0
2016-07-20 12:40:00,69.42,69.44,69.37,69.4,13045.0,67.4943,67.5137,67.4457,67.4748,13045.0
2016-07-20 12:45:00,69.39,69.61,69.39,69.58,11601.0,67.4651,67.679,67.4651,67.6499,11601.0
2016-07-20 12:50:00,69.6,69.71,69.53,69.55,14814.0,67.6693,67.7762,67.6012,67.6207,14814.0
2016-07-20 12:55:00,69.56,69.56,69.4,69.48,14809.0,67.6304,67.6304,67.4748,67.5526,14809.0
2016-07-20 13:00:00,69.48,69.48,69.35,69.37,15745.0,67.5526,67.5526,67.4262,67.4457,15745.0
2016-07-20 13:05:00,69.37,69.55,69.34,69.48,16194.0,67.4457,67.6207,67.4165,67.5526,16194.0
2016-07-20 13:10:00,69.48,69.54,69.46,69.49,13973.0,67.5526,67.611,67.5332,67.5624,13973.0
2016-07-20 13:15:00,69.48,69.61,69.48,69.61,13171.0,67.5526,67.679,67.5526,67.679,13171.0
2016-07-20 13:20:00,69.58,69.68,69.56,69.68,17033.0,67.6499,67.7471,67.6304,67.7471,17033.0
2016-07-20 13:25:00,69.68,69.75,69.64,69.68,14234.0,67.7471,67.8151,67.7082,67.7471,14234.0
2016-07-20 13:30:00,69.69,69.69,69.58,69.61,12978.0,67.7568,67.7568,67.6499,67.679,12978.0
2016-07-20 13:35:00,69.59,69.68,69.54,69.58,17545.0,67.6596,67.7471,67.611,67.6499,17545.0
2016-07-20 13:40:00,69.55,69.69,69.55,69.67,11433.0,67.6207,67.7568,67.6207,67.7374,11433.0
2016-07-20 13:45:00,69.67,69.77,69.62,69.64,11045.0,67.7374,67.8346,67.6887,67.7082,11045.0
2016-07-20 13:50:00,69.63,69.9,69.62,69.9,18993.0,67.6985,67.961,67.6887,67.961,18993.0
2016-07-20 13:55:00,69.88,69.99,69.86,69.92,20176.0,67.9415,68.0485,67.9221,67.9804,20176.0
2016-07-20 14:00:00,69.89,70.09,69.89,70.05,41704.0,67.9513,68.1457,67.9513,68.1068,41704.0
2016-07-20 14:05:00,70.04,70.05,69.86,69.87,43985.0,68.0971,68.1068,67.9221,67.9318,43985.0
2016-07-20 14:10:00,69.86,69.89,69.74,69.76,25117.0,67.9221,67.9513,67.8054,67.8249,25117.0
2016-07-20 14:15:00,69.77,69.88,69.75,69.83,20857.0,67.8346,67.9415,67.8151,67.8929,20857.0
2016-07-20 14:20:00,69.83,69.87,69.79,69.79,21126.0,67.8929,67.9318,67.854,67.854,21126.0
2016-07-20 14:25:00,69.81,69.89,69.77,69.79,17641.0,67.8735,67.9513,67.8346,67.854,17641.0
2016-07-20 14:30:00,69.78,69.8,69.69,69.69,28652.0,67.8443,67.8638,67.7568,67.7568,28652.0
2016-07-20 14:35:00,69.7,69.71,69.51,69.56,35773.0,67.7665,67.7762,67.5818,67.6304,35773.0
2016-07-20 14:40:00,69.56,69.78,69.56,69.71,59303.0,67.6304,67.8443,67.6304,67.7762,59303.0
2016-07-20 14:45:00,69.71,69.81,69.7,69.76,30232.0,67.7762,67.8735,67.7665,67.8249,30232.0
2016-07-20 14:50:00,69.78,69.8,69.71,69.75,30054.0,67.8443,67.8638,67.7762,67.8151,30054.0
2016-07-20 14:55:00,69.76,69.79,69.69,69.7,28956.0,67.8249,67.854,67.7568,67.7665,28956.0
2016-07-20 15:00:00,69.71,69.8,69.68,69.77,48751.0,67.7762,67.8638,67.7471,67.8346,48751.0
2016-07-20 15:05:00,69.77,69.79,69.71,69.79,31885.0,67.8346,67.854,67.7762,67.854,31885.0
2016-07-20 15:10:00,69.78,69.81,69.71,69.75,34052.0,67.8443,67.8735,67.7762,67.8151,34052.0
2016-07-20 15:15:00,69.76,69.85,69.76,69.77,44602.0,67.8249,67.9124,67.8249,67.8346,44602.0
2016-07-20 15:20:00,69.78,69.82,69.74,69.77,37728.0,67.8443,67.8832,67.8054,67.8346,37728.0
2016-07-20 15:25:00,69.77,69.79,69.54,69.59,79293.0,67.8346,67.854,67.611,67.6596,79293.0
2016-07-20 15:30:00,69.58,69.73,69.58,69.68,82022.0,67.6499,67.7957,67.6499,67.7471,82022.0
2016-07-20 15:35:00,69.67,69.71,69.63,69.7,83639.0,67.7374,67.7762,67.6985,67.7665,83639.0
2016-07-20 15:40:00,69.69,69.83,69.68,69.81,83075.0,67.7568,67.8929,67.7471,67.8735,83075.0
2016-07-20 15:45:00,69.81,69.82,69.76,69.77,87854.0,67.8735,67.8832,67.8249,67.8346,87854.0
2016-07-20 15:50:00,69.76,69.77,69.72,69.76,74348.0,67.8249,67.8346,67.786,67.8249,74348.0
2016-07-20 15:55:00,69.76,69.98,69.76,69.87,199524.0,67.8249,68.0388,67.8249,67.9318,199524.0
2016-07-21 09:30:00,76.07,77.26,75.41,77.2,268619.0,73.9598,75.1168,73.3181,75.0585,268619.0
2016-07-21 09:35:00,77.15,78.54,77.0,77.31,359848.0,75.0099,76.3613,74.864,75.1654,359848.0
2016-07-21 09:40:00,77.44,78.13,77.11,77.97,205207.0,75.2918,75.9627,74.971,75.8071,205207.0
2016-07-21 09:45:00,77.95,78.5,77.84,78.24,356388.0,75.7877,76.3224,75.6807,76.0696,356388.0
2016-07-21 09:50:00,78.26,80.09,78.21,79.61,393407.0,76.0891,77.8683,76.0405,77.4016,393407.0
2016-07-21 09:55:00,79.61,79.7,78.75,78.97,256595.0,77.4016,77.4891,76.5655,76.7794,256595.0
2016-07-21 10:00:00,78.98,79.9,78.81,79.74,264250.0,76.7891,77.6836,76.6238,77.528,264250.0
2016-07-21 10:05:00,79.72,80.01,79.56,79.99,225434.0,77.5086,77.7905,77.353,77.7711,225434.0
2016-07-21 10:10:00,79.99,80.04,79.56,79.59,170726.0,77.7711,77.8197,77.353,77.3822,170726.0
2016-07-21 10:15:00,79.61,79.75,79.45,79.53,129484.0,77.4016,77.5377,77.2461,77.3238,129484.0
2016-07-21 10:20:00,79.57,79.75,79.27,79.31,165500.0,77.3627,77.5377,77.0711,77.1099,165500.0
2016-07-21 10:25:00,79.31,79.4,79.07,79.3,118404.0,77.1099,77.1974,76.8766,77.1002,118404.0
2016-07-21 10:30:00,79.3,79.68,79.18,79.68,134625.0,77.1002,77.4697,76.9836,77.4697,134625.0
2016-07-21 10:35:00,79.65,79.78,79.32,79.71,104312.0,77.4405,77.5669,77.1197,77.4988,104312.0
2016-07-21 10:40:00,79.71,80.01,79.7,79.98,88417.0,77.4988,77.7905,77.4891,77.7614,88417.0
2016-07-21 10:45:00,79.95,80.07,79.75,80.02,107600.0,77.7322,77.8489,77.5377,77.8003,107600.0
2016-07-21 10:50:00,80.04,80.43,79.97,80.15,170885.0,77.8197,78.1989,77.7516,77.9266,170885.0
2016-07-21 10:55:00,80.16,80.57,80.12,80.16,117475.0,77.9364,78.335,77.8975,77.9364,117475.0
2016-07-21 11:00:00,80.19,80.53,80.14,80.47,76895.0,77.9655,78.2961,77.9169,78.2378,76895.0
2016-07-21 11:05:00,80.49,80.68,76.57,79.06,515053.0,78.2572,78.4419,74.446,76.8669,515053.0
2016-07-21 11:10:00,79.15,79.65,78.84,79.45,125404.0,76.9544,77.4405,76.653,77.2461,125404.0
2016-07-21 11:15:00,79.39,79.95,79.38,79.81,114145.0,77.1877,77.7322,77.178,77.5961,114145.0
2016-07-21 11:20:00,79.83,79.92,79.17,79.59,108442.0,77.6155,77.703,76.9738,77.3822,108442.0
2016-07-21 11:25:00,79.54,79.71,77.74,78.07,270782.0,77.3336,77.4988,75.5835,75.9043,270782.0
2016-07-21 11:30:00,78.06,78.17,76.76,76.93,375853.0,75.8946,76.0016,74.6307,74.796,375853.0
2016-07-21 11:35:00,76.93,77.64,76.66,77.24,198364.0,74.796,75.4863,74.5335,75.0974,198364.0
2016-07-21 11:40:00,77.24,77.57,76.36,76.44,166863.0,75.0974,75.4182,74.2418,74.3196,166863.0
2016-07-21 11:45:00,76.44,77.0,76.08,76.11,189625.0,74.3196,74.864,73.9695,73.9987,189625.0
2016-07-21 11:50:00,76.18,76.45,75.77,76.1,121866.0,74.0668,74.3293,73.6681,73.989,121866.0
2016-07-21 11:55:00,76.16,76.31,75.73,76.04,110563.0,74.0473,74.1932,73.6293,73.9307,110563.0
2016-07-21 12:00:00,76.04,77.5,75.96,77.14,147675.0,73.9307,75.3502,73.8529,75.0001,147675.0
2016-07-21 12:05:00,77.09,77.19,76.68,76.75,73000.0,74.9515,75.0488,74.5529,74.621,73000.0
2016-07-21 12:10:00,76.75,77.2,76.31,76.91,68470.0,74.621,75.0585,74.1932,74.7765,68470.0
2016-07-21 12:15:00,76.92,76.99,76.69,76.89,46391.0,74.7862,74.8543,74.5626,74.7571,46391.0
2016-07-21 12:20:00,76.85,76.85,76.61,76.76,37271.0,74.7182,74.7182,74.4848,74.6307,37271.0
2016-07-21 12:25:00,76.72,76.89,76.56,76.78,57516.0,74.5918,74.7571,74.4362,74.6501,57516.0
2016-07-21 12:30:00,76.76,77.07,76.75,76.96,40638.0,74.6307,74.9321,74.621,74.8251,40638.0
2016-07-21 12:35:00,76.96,76.99,76.75,76.9,34178.0,74.8251,74.8543,74.621,74.7668,34178.0
2016-07-21 12:40:00,76.91,77.15,76.86,77.14,25221.0,74.7765,75.0099,74.7279,75.0001,25221.0
2016-07-21 12:45:00,77.14,77.23,77.01,77.2,20935.0,75.0001,75.0876,74.8737,75.0585,20935.0
2016-07-21 12:50:00,77.15,77.17,76.78,76.83,33546.0,75.0099,75.0293,74.6501,74.6987,33546.0
2016-07-21 12:55:00,76.86,77.17,76.59,76.69,41435.0,74.7279,75.0293,74.4654,74.5626,41435.0
2016-07-21 13:00:00,76.73,76.91,76.7,76.8,22101.0,74.6015,74.7765,74.5723,74.6696,22101.0
2016-07-21 13:05:00,76.8,77.1,76.72,76.91,29079.0,74.6696,74.9613,74.5918,74.7765,29079.0
2016-07-21 13:10:00,76.87,77.15,76.78,76.96,30282.0,74.7376,75.0099,74.6501,74.8251,30282.0
2016-07-21 13:15:00,76.94,77.15,76.88,76.88,27530.0,74.8057,75.0099,74.7474,74.7474,27530.0
2016-07-21 13:20:00,76.84,76.89,76.66,76.76,32487.0,74.7085,74.7571,74.5335,74.6307,32487.0
2016-07-21 13:25:00,76.77,76.95,76.76,76.8,16285.0,74.6404,74.8154,74.6307,74.6696,16285.0
2016-07-21 13:30:00,76.84,77.07,76.84,77.07,29035.0,74.7085,74.9321,74.7085,74.9321,29035.0
2016-07-21 13:35:00,77.03,77.1,76.95,77.07,19246.0,74.8932,74.9613,74.8154,74.9321,19246.0
2016-07-21 13:40:00,77.06,77.29,77.0,77.04,43905.0,74.9224,75.146,74.864,74.9029,43905.0
2016-07-21 13:45:00,77.05,77.25,77.04,77.11,25818.0,74.9126,75.1071,74.9029,74.971,25818.0
2016-07-21 13:50:00,77.13,77.14,76.94,77.01,27166.0,74.9904,75.0001,74.8057,74.8737,27166.0
2016-07-21 13:55:00,77.01,77.01,76.83,76.95,24676.0,74.8737,74.8737,74.6987,74.8154,24676.0
2016-07-21 14:00:00,76.95,77.08,76.85,77.08,37091.0,74.8154,74.9418,74.7182,74.9418,37091.0
2016-07-21 14:05:00,77.06,77.14,76.98,77.0,39649.0,74.9224,75.0001,74.8446,74.864,39649.0
2016-07-21 14:10:00,76.99,77.01,76.9,76.94,38814.0,74.8543,74.8737,74.7668,74.8057,38814.0
2016-07-21 14:15:00,76.93,76.95,76.76,76.76,69925.0,74.796,74.8154,74.6307,74.6307,69925.0
2016-07-21 14:20:00,76.75,76.91,76.57,76.74,53794.0,74.621,74.7765,74.446,74.6112,53794.0
2016-07-21 14:25:00,76.74,76.76,76.43,76.49,58307.0,74.6112,74.6307,74.3098,74.3682,58307.0
2016-07-21 14:30:00,76.5,76.63,76.29,76.29,60208.0,74.3779,74.5043,74.1737,74.1737,60208.0
2016-07-21 14:35:00,76.29,76.39,76.12,76.17,66518.0,74.1737,74.2709,74.0084,74.057,66518.0
2016-07-21 14:40:00,76.14,76.16,75.83,75.9,68834.0,74.0279,74.0473,73.7265,73.7945,68834.0
2016-07-21 14:45:00,75.88,75.95,75.76,75.8,53216.0,73.7751,73.8432,73.6584,73.6973,53216.0
2016-07-21 14:50:00,75.82,76.34,75.7,76.26,83357.0,73.7168,74.2223,73.6001,74.1446,83357.0
2016-07-21 14:55:00,76.26,76.72,76.26,76.72,62019.0,74.1446,74.5918,74.1446,74.5918,62019.0
2016-07-21 15:00:00,76.7,76.77,76.53,76.6,59288.0,74.5723,74.6404,74.4071,74.4751,59288.0
2016-07-21 15:05:00,76.57,76.58,76.35,76.5,60707.0,74.446,74.4557,74.2321,74.3779,60707.0
2016-07-21 15:10:00,76.5,76.51,76.32,76.33,41272.0,74.3779,74.3876,74.2029,74.2126,41272.0
2016-07-21 15:15:00,76.34,76.44,76.31,76.35,44035.0,74.2223,74.3196,74.1932,74.2321,44035.0
2016-07-21 15:20:00,76.35,76.46,76.26,76.4,63877.0,74.2321,74.339,74.1446,74.2807,63877.0
2016-07-21 15:25:00,76.39,76.39,76.3,76.35,44662.0,74.2709,74.2709,74.1834,74.2321,44662.0
2016-07-21 15:30:00,76.34,76.48,76.32,76.45,70772.0,74.2223,74.3584,74.2029,74.3293,70772.0
2016-07-21 15:35:00,76.43,76.44,76.33,76.39,70324.0,74.3098,74.3196,74.2126,74.2709,70324.0
2016-07-21 15:40:00,76.39,76.47,76.33,76.44,114284.0,74.2709,74.3487,74.2126,74.3196,114284.0
2016-07-21 15:45:00,76.43,76.69,76.36,76.57,138102.0,74.3098,74.5626,74.2418,74.446,138102.0
2016-07-21 15:50:00,76.57,76.58,76.4,76.4,135465.0,74.446,74.4557,74.2807,74.2807,135465.0
2016-07-21 15:55:00,76.41,76.43,76.23,76.24,280459.0,74.2904,74.3098,74.1154,74.1251,280459.0
2016-07-22 09:30:00,76.89,76.99,75.51,76.53,85081.0,74.7571,74.8543,73.4154,74.4071,85081.0
2016-07-22 09:35:00,76.49,77.0,76.3,76.89,72566.0,74.3682,74.864,74.1834,74.7571,72566.0
2016-07-22 09:40:00,76.95,77.31,76.87,76.89,65740.0,74.8154,75.1654,74.7376,74.7571,65740.0
2016-07-22 09:45:00,76.94,77.19,76.89,77.02,54533.0,74.8057,75.0488,74.7571,74.8835,54533.0
2016-07-22 09:50:00,77.04,77.88,77.03,77.8,62796.0,74.9029,75.7196,74.8932,75.6418,62796.0
2016-07-22 09:55:00,77.8,77.89,77.55,77.8,61496.0,75.6418,75.7293,75.3988,75.6418,61496.0
2016-07-22 10:00:00,77.84,78.53,77.82,78.51,103221.0,75.6807,76.3516,75.6613,76.3321,103221.0
2016-07-22 10:05:00,78.51,78.54,78.38,78.51,54388.0,76.3321,76.3613,76.2057,76.3321,54388.0
2016-07-22 10:10:00,78.53,78.54,78.14,78.28,47966.0,76.3516,76.3613,75.9724,76.1085,47966.0
2016-07-22 10:15:00,78.25,78.34,77.99,78.34,63916.0,76.0794,76.1669,75.8266,76.1669,63916.0
2016-07-22 10:20:00,78.3,78.41,78.19,78.27,49960.0,76.128,76.2349,76.021,76.0988,49960.0
2016-07-22 10:25:00,78.27,78.57,78.27,78.45,46072.0,76.0988,76.3905,76.0988,76.2738,46072.0
2016-07-22 10:30:00,78.47,78.58,78.37,78.52,53311.0,76.2932,76.4002,76.196,76.3419,53311.0
2016-07-22 10:35:00,78.52,78.52,78.17,78.3,65613.0,76.3419,76.3419,76.0016,76.128,65613.0
2016-07-22 10:40:00,78.34,78.53,78.34,78.48,40080.0,76.1669,76.3516,76.1669,76.303,40080.0
2016-07-22 10:45:00,78.47,78.52,78.4,78.51,38997.0,76.2932,76.3419,76.2252,76.3321,38997.0
2016-07-22 10:50:00,78.5,78.53,78.26,78.42,42053.0,76.3224,76.3516,76.0891,76.2446,42053.0
2016-07-22 10:55:00,78.41,78.51,78.36,78.49,41981.0,76.2349,76.3321,76.1863,76.3127,41981.0
2016-07-22 11:00:00,78.5,78.52,78.2,78.25,69508.0,76.3224,76.3419,76.0307,76.0794,69508.0
2016-07-22 11:05:00,78.22,78.43,78.09,78.42,34494.0,76.0502,76.2544,75.9238,76.2446,34494.0
2016-07-22 11:10:00,78.44,78.47,78.31,78.32,29643.0,76.2641,76.2932,76.1377,76.1474,29643.0
2016-07-22 11:15:00,78.31,78.36,77.87,78.0,45258.0,76.1377,76.1863,75.7099,75.8363,45258.0
2016-07-22 11:20:00,78.01,78.15,78.01,78.04,25450.0,75.846,75.9821,75.846,75.8752,25450.0
2016-07-22 11:25:00,78.03,78.2,78.03,78.13,23988.0,75.8655,76.0307,75.8655,75.9627,23988.0
2016-07-22 11:30:00,78.17,78.47,78.15,78.35,24637.0,76.0016,76.2932,75.9821,76.1766,24637.0
2016-07-22 11:35:00,78.38,78.43,78.35,78.36,20273.0,76.2057,76.2544,76.1766,76.1863,20273.0
2016-07-22 11:40:00,78.38,78.52,78.35,78.42,32274.0,76.2057,76.3419,76.1766,76.2446,32274.0
2016-07-22 11:45:00,78.43,78.43,78.26,78.4,22270.0,76.2544,76.2544,76.0891,76.2252,22270.0
2016-07-22 11:50:00,78.4,78.5,78.36,78.39,43010.0,76.2252,76.3224,76.1863,76.2155,43010.0
2016-07-22 11:55:00,78.39,78.43,78.32,78.32,21715.0,76.2155,76.2544,76.1474,76.1474,21715.0
2016-07-22 12:00:00,78.31,78.32,78.11,78.12,33240.0,76.1377,76.1474,75.9432,75.953,33240.0
2016-07-22 12:05:00,78.13,78.21,78.11,78.13,26774.0,75.9627,76.0405,75.9432,75.9627,26774.0
2016-07-22 12:10:00,78.13,78.19,78.0,78.0,27904.0,75.9627,76.021,75.8363,75.8363,27904.0
2016-07-22 12:15:00,78.0,78.25,77.99,78.25,27573.0,75.8363,76.0794,75.8266,76.0794,27573.0
2016-07-22 12:20:00,78.24,78.24,78.06,78.15,21303.0,76.0696,76.0696,75.8946,75.9821,21303.0
2016-07-22 12:25:00,78.15,78.4,78.15,78.3,23088.0,75.9821,76.2252,75.9821,76.128,23088.0
2016-07-22 12:30:00,78.31,78.43,78.29,78.29,20827.0,76.1377,76.2544,76.1182,76.1182,20827.0
2016-07-22 12:35:00,78.32,78.36,78.23,78.31,25534.0,76.1474,76.1863,76.0599,76.1377,25534.0
2016-07-22 12:40:00,78.3,78.35,78.24,78.26,21000.0,76.128,76.1766,76.0696,76.0891,21000.0
2016-07-22 12:45:00,78.26,78.3,78.08,78.15,25605.0,76.0891,76.128,75.9141,75.9821,25605.0
2016-07-22 12:50:00,78.11,78.24,78.02,78.21,20869.0,75.9432,76.0696,75.8557,76.0405,20869.0
2016-07-22 12:55:00,78.23,78.27,78.18,78.23,17692.0,76.0599,76.0988,76.0113,76.0599,17692.0
2016-07-22 13:00:00,78.24,78.29,78.15,78.16,23846.0,76.0696,76.1182,75.9821,75.9918,23846.0
2016-07-22 13:05:00,78.16,78.22,78.13,78.19,28393.0,75.9918,76.0502,75.9627,76.021,28393.0
2016-07-22 13:10:00,78.21,78.31,78.19,78.29,18268.0,76.0405,76.1377,76.021,76.1182,18268.0
2016-07-22 13:15:00,78.31,78.31,78.11,78.12,17606.0,76.1377,76.1377,75.9432,75.953,17606.0
2016-07-22 13:20:00,78.11,78.2,78.08,78.2,24962.0,75.9432,76.0307,75.9141,76.0307,24962.0
2016-07-22 13:25:00,78.19,78.21,78.11,78.15,20550.0,76.021,76.0405,75.9432,75.9821,20550.0
2016-07-22 13:30:00,78.15,78.22,78.14,78.2,21164.0,75.9821,76.0502,75.9724,76.0307,21164.0
2016-07-22 13:35:00,78.18,78.22,78.15,78.15,31533.0,76.0113,76.0502,75.9821,75.9821,31533.0
2016-07-22 13:40:00,78.16,78.22,78.13,78.13,26730.0,75.9918,76.0502,75.9627,75.9627,26730.0
2016-07-22 13:45:00,78.13,78.14,77.98,78.05,40489.0,75.9627,75.9724,75.8168,75.8849,40489.0
2016-07-22 13:50:00,78.05,78.08,77.98,77.99,32249.0,75.8849,75.9141,75.8168,75.8266,32249.0
2016-07-22 13:55:00,77.98,77.98,77.76,77.78,33903.0,75.8168,75.8168,75.6029,75.6224,33903.0
2016-07-22 14:00:00,77.79,77.97,77.78,77.95,35552.0,75.6321,75.8071,75.6224,75.7877,35552.0
2016-07-22 14:05:00,77.95,78.06,77.94,78.05,32540.0,75.7877,75.8946,75.7779,75.8849,32540.0
2016-07-22 14:10:00,78.06,78.06,77.93,77.94,29826.0,75.8946,75.8946,75.7682,75.7779,29826.0
2016-07-22 14:15:00,77.95,78.08,77.94,78.08,27140.0,75.7877,75.9141,75.7779,75.9141,27140.0
2016-07-22 14:20:00,78.07,78.08,77.94,78.03,21946.0,75.9043,75.9141,75.7779,75.8655,21946.0
2016-07-22 14:25:00,78.05,78.1,78.0,78.0,21087.0,75.8849,75.9335,75.8363,75.8363,21087.0
2016-07-22 14:30:00,77.99,78.15,77.96,78.14,29356.0,75.8266,75.9821,75.7974,75.9724,29356.0
2016-07-22 14:35:00,78.14,78.34,78.14,78.33,33067.0,75.9724,76.1669,75.9724,76.1571,33067.0
2016-07-22 14:40:00,78.35,78.45,78.34,78.35,25558.0,76.1766,76.2738,76.1669,76.1766,25558.0
2016-07-22 14:45:00,78.34,78.38,78.26,78.38,27710.0,76.1669,76.2057,76.0891,76.2057,27710.0
2016-07-22 14:50:00,78.38,78.47,78.37,78.41,30489.0,76.2057,76.2932,76.196,76.2349,30489.0
2016-07-22 14:55:00,78.42,78.45,78.32,78.4,24614.0,76.2446,76.2738,76.1474,76.2252,24614.0
2016-07-22 15:00:00,78.4,78.41,78.3,78.31,33253.0,76.2252,76.2349,76.128,76.1377,33253.0
2016-07-22 15:05:00,78.31,78.32,78.19,78.2,37669.0,76.1377,76.1474,76.021,76.0307,37669.0
2016-07-22 15:10:00,78.19,78.33,78.19,78.31,47464.0,76.021,76.1571,76.021,76.1377,47464.0
2016-07-22 15:15:00,78.31,78.45,78.31,78.38,33297.0,76.1377,76.2738,76.1377,76.2057,33297.0
2016-07-22 15:20:00,78.39,78.42,78.37,78.38,24972.0,76.2155,76.2446,76.196,76.2057,24972.0
2016-07-22 15:25:00,78.39,78.41,78.3,78.3,37427.0,76.2155,76.2349,76.128,76.128,37427.0
2016-07-22 15:30:00,78.31,78.36,78.22,78.22,44059.0,76.1377,76.1863,76.0502,76.0502,44059.0
2016-07-22 15:35:00,78.21,78.32,78.21,78.29,54761.0,76.0405,76.1474,76.0405,76.1182,54761.0
2016-07-22 15:40:00,78.29,78.39,78.27,78.31,64990.0,76.1182,76.2155,76.0988,76.1377,64990.0
2016-07-22 15:45:00,78.32,78.34,78.29,78.29,68133.0,76.1474,76.1669,76.1182,76.1182,68133.0
2016-07-22 15:50:00,78.3,78.41,78.29,78.31,105713.0,76.128,76.2349,76.1182,76.1377,105713.0
2016-07-22 15:55:00,78.31,78.32,78.13,78.21,251959.0,76.1377,76.1474,75.9627,76.0405,251959.0
2016-07-25 09:30:00,78.1,78.48,78.1,78.41,39970.0,75.9335,76.303,75.9335,76.2349,39970.0
2016-07-25 09:35:00,78.35,78.75,78.27,78.71,61580.0,76.1766,76.5655,76.0988,76.5266,61580.0
2016-07-25 09:40:00,78.81,79.03,78.63,78.93,53789.0,76.6238,76.8377,76.4488,76.7405,53789.0
2016-07-25 09:45:00,78.93,79.14,78.65,78.71,54712.0,76.7405,76.9447,76.4683,76.5266,54712.0
2016-07-25 09:50:00,78.63,78.82,78.57,78.69,29605.0,76.4488,76.6335,76.3905,76.5071,29605.0
2016-07-25 09:55:00,78.7,78.96,78.63,78.81,41396.0,76.5169,76.7697,76.4488,76.6238,41396.0
2016-07-25 10:00:00,78.82,78.92,78.67,78.86,49613.0,76.6335,76.7308,76.4877,76.6724,49613.0
2016-07-25 10:05:00,78.86,79.13,78.86,79.03,38494.0,76.6724,76.9349,76.6724,76.8377,38494.0
2016-07-25 10:10:00,79.07,79.13,78.95,79.03,18966.0,76.8766,76.9349,76.7599,76.8377,18966.0
2016-07-25 10:15:00,79.03,79.28,78.95,79.14,62518.0,76.8377,77.0808,76.7599,76.9447,62518.0
2016-07-25 10:20:00,79.15,79.33,79.1,79.25,59103.0,76.9544,77.1294,76.9058,77.0516,59103.0
2016-07-25 10:25:00,79.24,79.32,79.1,79.16,29584.0,77.0419,77.1197,76.9058,76.9641,29584.0
2016-07-25 10:30:00,79.16,79.24,78.85,79.02,31556.0,76.9641,77.0419,76.6627,76.828,31556.0
2016-07-25 10:35:00,79.06,79.2,79.06,79.15,22294.0,76.8669,77.003,76.8669,76.9544,22294.0
2016-07-25 10:40:00,79.15,79.17,79.01,79.06,16421.0,76.9544,76.9738,76.8183,76.8669,16421.0
2016-07-25 10:45:00,79.07,79.23,79.03,79.16,33549.0,76.8766,77.0322,76.8377,76.9641,33549.0
2016-07-25 10:50:00,79.18,79.29,79.11,79.23,27742.0,76.9836,77.0905,76.9155,77.0322,27742.0
2016-07-25 10:55:00,79.22,79.22,79.0,79.13,9900.0,77.0224,77.0224,76.8085,76.9349,9900.0
2016-07-25 11:00:00,79.15,79.18,79.03,79.17,20611.0,76.9544,76.9836,76.8377,76.9738,20611.0
2016-07-25 11:05:00,79.17,79.2,78.78,78.83,31847.0,76.9738,77.003,76.5946,76.6433,31847.0
2016-07-25 11:10:00,78.82,79.03,78.74,78.95,24474.0,76.6335,76.8377,76.5558,76.7599,24474.0
2016-07-25 11:15:00,78.94,79.0,78.86,79.0,25068.0,76.7502,76.8085,76.6724,76.8085,25068.0
2016-07-25 11:20:00,79.0,79.03,78.93,78.97,30902.0,76.8085,76.8377,76.7405,76.7794,30902.0
2016-07-25 11:25:00,78.98,79.0,78.67,78.81,38227.0,76.7891,76.8085,76.4877,76.6238,38227.0
2016-07-25 11:30:00,78.8,78.97,78.8,78.9,16164.0,76.6141,76.7794,76.6141,76.7113,16164.0
2016-07-25 11:35:00,78.88,78.88,78.74,78.75,20211.0,76.6919,76.6919,76.5558,76.5655,20211.0
2016-07-25 11:40:00,78.75,78.75,78.44,78.49,38779.0,76.5655,76.5655,76.2641,76.3127,38779.0
2016-07-25 11:45:00,78.49,78.64,78.48,78.48,30131.0,76.3127,76.4585,76.303,76.303,30131.0
2016-07-25 11:50:00,78.46,78.66,78.38,78.61,26918.0,76.2835,76.478,76.2057,76.4294,26918.0
2016-07-25 11:55:00,78.6,78.65,78.51,78.6,20095.0,76.4196,76.4683,76.3321,76.4196,20095.0
2016-07-25 12:00:00,78.65,78.7,78.59,78.63,17096.0,76.4683,76.5169,76.4099,76.4488,17096.0
2016-07-25 12:05:00,78.63,78.63,78.57,78.6,16010.0,76.4488,76.4488,76.3905,76.4196,16010.0
2016-07-25 12:10:00,78.59,78.62,78.5,78.56,18240.0,76.4099,76.4391,76.3224,76.3808,18240.0
2016-07-25 12:15:00,78.56,78.56,78.37,78.39,19963.0,76.3808,76.3808,76.196,76.2155,19963.0
2016-07-25 12:20:00,78.42,78.51,78.38,78.42,19422.0,76.2446,76.3321,76.2057,76.2446,19422.0
2016-07-25 12:25:00,78.43,78.44,78.24,78.31,16692.0,76.2544,76.2641,76.0696,76.1377,16692.0
2016-07-25 12:30:00,78.32,78.33,77.98,77.98,39152.0,76.1474,76.1571,75.8168,75.8168,39152.0
2016-07-25 12:35:00,77.98,78.08,77.89,78.06,25078.0,75.8168,75.9141,75.7293,75.8946,25078.0
2016-07-25 12:40:00,78.09,78.17,78.05,78.07,14470.0,75.9238,76.0016,75.8849,75.9043,14470.0
2016-07-25 12:45:00,78.04,78.15,78.04,78.1,11250.0,75.8752,75.9821,75.8752,75.9335,11250.0
2016-07-25 12:50:00,78.13,78.21,78.1,78.2,8675.0,75.9627,76.0405,75.9335,76.0307,8675.0
2016-07-25 12:55:00,78.19,78.23,78.04,78.11,15000.0,76.021,76.0599,75.8752,75.9432,15000.0
2016-07-25 13:00:00,78.15,78.32,78.15,78.21,13489.0,75.9821,76.1474,75.9821,76.0405,13489.0
2016-07-25 13:05:00,78.21,78.28,78.2,78.24,15618.0,76.0405,76.1085,76.0307,76.0696,15618.0
2016-07-25 13:10:00,78.22,78.27,78.13,78.13,12287.0,76.0502,76.0988,75.9627,75.9627,12287.0
2016-07-25 13:15:00,78.12,78.24,78.02,78.02,33600.0,75.953,76.0696,75.8557,75.8557,33600.0
2016-07-25 13:20:00,78.04,78.28,78.02,78.23,22454.0,75.8752,76.1085,75.8557,76.0599,22454.0
2016-07-25 13:25:00,78.25,78.36,78.22,78.35,25483.0,76.0794,76.1863,76.0502,76.1766,25483.0
2016-07-25 13:30:00,78.38,78.38,78.14,78.14,15301.0,76.2057,76.2057,75.9724,75.9724,15301.0
2016-07-25 13:35:00,78.15,78.17,78.05,78.11,18968.0,75.9821,76.0016,75.8849,75.9432,18968.0
2016-07-25 13:40:00,78.1,78.13,78.07,78.1,12072.0,75.9335,75.9627,75.9043,75.9335,12072.0
2016-07-25 13:45:00,78.09,78.12,78.03,78.09,17523.0,75.9238,75.953,75.8655,75.9238,17523.0
2016-07-25 13:50:00,78.11,78.22,78.05,78.16,18068.0,75.9432,76.0502,75.8849,75.9918,18068.0
2016-07-25 13:55:00,78.2,78.3,78.18,78.3,11897.0,76.0307,76.128,76.0113,76.128,11897.0
2016-07-25 14:00:00,78.26,78.36,78.26,78.33,22273.0,76.0891,76.1863,76.0891,76.1571,22273.0
2016-07-25 14:05:00,78.34,78.54,78.34,78.48,17265.0,76.1669,76.3613,76.1669,76.303,17265.0
2016-07-25 14:10:00,78.48,78.5,78.42,78.44,13462.0,76.303,76.3224,76.2446,76.2641,13462.0
2016-07-25 14:15:00,78.44,78.54,78.43,78.5,14850.0,76.2641,76.3613,76.2544,76.3224,14850.0
2016-07-25 14:20:00,78.51,78.57,78.5,78.54,19409.0,76.3321,76.3905,76.3224,76.3613,19409.0
2016-07-25 14:25:00,78.52,78.55,78.42,78.45,15175.0,76.3419,76.371,76.2446,76.2738,15175.0
2016-07-25 14:30:00,78.45,78.48,78.41,78.41,16804.0,76.2738,76.303,76.2349,76.2349,16804.0
2016-07-25 14:35:00,78.43,78.5,78.41,78.5,13120.0,76.2544,76.3224,76.2349,76.3224,13120.0
2016-07-25 14:40:00,78.5,78.5,78.42,78.42,16011.0,76.3224,76.3224,76.2446,76.2446,16011.0
2016-07-25 14:45:00,78.45,78.59,78.45,78.57,12612.0,76.2738,76.4099,76.2738,76.3905,12612.0
2016-07-25 14:50:00,78.57,78.57,78.51,78.53,10221.0,76.3905,76.3905,76.3321,76.3516,10221.0
2016-07-25 14:55:00,78.52,78.53,78.4,78.42,14165.0,76.3419,76.3516,76.2252,76.2446,14165.0
2016-07-25 15:00:00,78.43,78.46,78.38,78.41,22805.0,76.2544,76.2835,76.2057,76.2349,22805.0
2016-07-25 15:05:00,78.42,78.44,78.18,78.18,18299.0,76.2446,76.2641,76.0113,76.0113,18299.0
2016-07-25 15:10:00,78.19,78.2,78.06,78.12,40246.0,76.021,76.0307,75.8946,75.953,40246.0
2016-07-25 15:15:00,78.11,78.15,78.01,78.01,38019.0,75.9432,75.9821,75.846,75.846,38019.0
2016-07-25 15:20:00,78.01,78.23,78.01,78.2,28878.0,75.846,76.0599,75.846,76.0307,28878.0
2016-07-25 15:25:00,78.2,78.28,78.16,78.27,17992.0,76.0307,76.1085,75.9918,76.0988,17992.0
2016-07-25 15:30:00,78.28,78.37,78.28,78.37,30139.0,76.1085,76.196,76.1085,76.196,30139.0
2016-07-25 15:35:00,78.37,78.38,78.28,78.35,32027.0,76.196,76.2057,76.1085,76.1766,32027.0
2016-07-25 15:40:00,78.35,78.43,78.35,78.36,42145.0,76.1766,76.2544,76.1766,76.1863,42145.0
2016-07-25 15:45:00,78.34,78.34,78.25,78.26,54246.0,76.1669,76.1669,76.0794,76.0891,54246.0
2016-07-25 15:50:00,78.26,78.26,78.19,78.2,39569.0,76.0891,76.0891,76.021,76.0307,39569.0
2016-07-25 15:55:00,78.2,78.37,78.16,78.37,84972.0,76.0307,76.196,75.9918,76.196,84972.0
2016-07-26 09:30:00,78.3,78.7,78.24,78.69,35675.0,76.128,76.5169,76.0696,76.5071,35675.0
2016-07-26 09:35:00,78.62,78.8,78.39,78.7,34695.0,76.4391,76.6141,76.2155,76.5169,34695.0
2016-07-26 09:40:00,78.7,79.55,78.7,79.55,31325.0,76.5169,77.3433,76.5169,77.3433,31325.0
2016-07-26 09:45:00,79.55,79.61,79.35,79.35,24814.0,77.3433,77.4016,77.1488,77.1488,24814.0
2016-07-26 09:50:00,79.28,79.28,78.77,78.77,25015.0,77.0808,77.0808,76.5849,76.5849,25015.0
2016-07-26 09:55:00,78.87,79.18,78.86,79.15,12609.0,76.6822,76.9836,76.6724,76.9544,12609.0
2016-07-26 10:00:00,79.15,79.27,79.08,79.13,23783.0,76.9544,77.0711,76.8863,76.9349,23783.0
2016-07-26 10:05:00,79.18,79.22,78.92,78.94,21328.0,76.9836,77.0224,76.7308,76.7502,21328.0
2016-07-26 10:10:00,78.91,78.91,78.53,78.7,23464.0,76.721,76.721,76.3516,76.5169,23464.0
2016-07-26 10:15:00,78.69,78.99,78.69,78.99,10911.0,76.5071,76.7988,76.5071,76.7988,10911.0
2016-07-26 10:20:00,79.0,79.38,79.0,79.38,16877.0,76.8085,77.178,76.8085,77.178,16877.0
2016-07-26 10:25:00,79.36,79.59,79.31,79.41,22287.0,77.1586,77.3822,77.1099,77.2072,22287.0
2016-07-26 10:30:00,79.42,79.46,79.14,79.31,15413.0,77.2169,77.2558,76.9447,77.1099,15413.0
2016-07-26 10:35:00,79.34,79.42,79.21,79.26,12998.0,77.1391,77.2169,77.0127,77.0613,12998.0
2016-07-26 10:40:00,79.28,79.39,79.24,79.38,15389.0,77.0808,77.1877,77.0419,77.178,15389.0
2016-07-26 10:45:00,79.37,79.45,79.32,79.34,19024.0,77.1683,77.2461,77.1197,77.1391,19024.0
2016-07-26 10:50:00,79.37,79.37,79.04,79.15,22965.0,77.1683,77.1683,76.8474,76.9544,22965.0
2016-07-26 10:55:00,79.17,79.32,79.02,79.06,35754.0,76.9738,77.1197,76.828,76.8669,35754.0
2016-07-26 11:00:00,79.0,79.18,78.89,78.98,42013.0,76.8085,76.9836,76.7016,76.7891,42013.0
2016-07-26 11:05:00,78.91,79.02,78.87,79.0,19217.0,76.721,76.828,76.6822,76.8085,19217.0
2016-07-26 11:10:00,78.97,79.06,78.74,79.01,22175.0,76.7794,76.8669,76.5558,76.8183,22175.0
2016-07-26 11:15:00,79.08,79.41,79.07,79.41,15114.0,76.8863,77.2072,76.8766,77.2072,15114.0
2016-07-26 11:20:00,79.39,79.5,79.3,79.46,13638.0,77.1877,77.2947,77.1002,77.2558,13638.0
2016-07-26 11:25:00,79.46,79.55,79.43,79.49,15836.0,77.2558,77.3433,77.2266,77.285,15836.0
2016-07-26 11:30:00,79.52,79.63,79.52,79.62,32832.0,77.3141,77.4211,77.3141,77.4113,32832.0
2016-07-26 11:35:00,79.6,79.78,79.53,79.77,27462.0,77.3919,77.5669,77.3238,77.5572,27462.0
2016-07-26 11:40:00,79.77,79.85,79.63,79.64,20501.0,77.5572,77.635,77.4211,77.4308,20501.0
2016-07-26 11:45:00,79.64,79.84,79.64,79.74,21819.0,77.4308,77.6252,77.4308,77.528,21819.0
2016-07-26 11:50:00,79.73,79.99,79.7,79.84,12625.0,77.5183,77.7711,77.4891,77.6252,12625.0
2016-07-26 11:55:00,79.81,79.98,79.81,79.98,12758.0,77.5961,77.7614,77.5961,77.7614,12758.0
2016-07-26 12:00:00,79.99,79.99,79.74,79.87,15506.0,77.7711,77.7711,77.528,77.6544,15506.0
2016-07-26 12:05:00,79.88,79.96,79.8,79.88,10803.0,77.6641,77.7419,77.5864,77.6641,10803.0
2016-07-26 12:10:00,79.84,79.86,79.78,79.85,10235.0,77.6252,77.6447,77.5669,77.635,10235.0
2016-07-26 12:15:00,79.82,79.91,79.81,79.85,11518.0,77.6058,77.6933,77.5961,77.635,11518.0
2016-07-26 12:20:00,79.87,80.01,79.86,79.93,27420.0,77.6544,77.7905,77.6447,77.7127,27420.0
2016-07-26 12:25:00,79.92,80.06,79.92,79.96,17921.0,77.703,77.8391,77.703,77.7419,17921.0
2016-07-26 12:30:00,79.93,80.06,79.93,80.04,10712.0,77.7127,77.8391,77.7127,77.8197,10712.0
2016-07-26 12:35:00,80.02,80.05,79.92,79.97,26964.0,77.8003,77.8294,77.703,77.7516,26964.0
2016-07-26 12:40:00,79.98,80.03,79.94,79.96,17843.0,77.7614,77.81,77.7225,77.7419,17843.0
2016-07-26 12:45:00,79.94,80.06,79.94,79.96,18857.0,77.7225,77.8391,77.7225,77.7419,18857.0
2016-07-26 12:50:00,79.96,80.03,79.93,79.95,13605.0,77.7419,77.81,77.7127,77.7322,13605.0
2016-07-26 12:55:00,79.97,80.1,79.95,80.06,24330.0,77.7516,77.878,77.7322,77.8391,24330.0
2016-07-26 13:00:00,80.08,80.19,80.06,80.09,32464.0,77.8586,77.9655,77.8391,77.8683,32464.0
2016-07-26 13:05:00,80.11,80.19,80.09,80.15,14450.0,77.8878,77.9655,77.8683,77.9266,14450.0
2016-07-26 13:10:00,80.14,80.26,80.13,80.18,26343.0,77.9169,78.0336,77.9072,77.9558,26343.0
2016-07-26 13:15:00,80.2,80.35,80.2,80.23,13943.0,77.9753,78.1211,77.9753,78.0044,13943.0
2016-07-26 13:20:00,80.22,80.23,79.95,79.95,14620.0,77.9947,78.0044,77.7322,77.7322,14620.0
2016-07-26 13:25:00,79.96,80.0,79.85,79.88,9944.0,77.7419,77.7808,77.635,77.6641,9944.0
2016-07-26 13:30:00,79.89,80.03,79.88,79.99,14186.0,77.6739,77.81,77.6641,77.7711,14186.0
2016-07-26 13:35:00,79.96,80.26,79.92,80.26,16962.0,77.7419,78.0336,77.703,78.0336,16962.0
2016-07-26 13:40:00,80.24,80.33,80.21,80.25,14716.0,78.0141,78.1017,77.985,78.0239,14716.0
2016-07-26 13:45:00,80.25,80.28,80.18,80.19,16575.0,78.0239,78.053,77.9558,77.9655,16575.0
2016-07-26 13:50:00,80.18,80.29,80.17,80.21,16622.0,77.9558,78.0628,77.9461,77.985,16622.0
2016-07-26 13:55:00,80.24,80.3,80.17,80.2,18453.0,78.0141,78.0725,77.9461,77.9753,18453.0
2016-07-26 14:00:00,80.23,80.25,80.06,80.17,24734.0,78.0044,78.0239,77.8391,77.9461,24734.0
2016-07-26 14:05:00,80.17,80.26,80.13,80.22,25196.0,77.9461,78.0336,77.9072,77.9947,25196.0
2016-07-26 14:10:00,80.2,80.26,80.08,80.25,15549.0,77.9753,78.0336,77.8586,78.0239,15549.0
2016-07-26 14:15:00,80.26,80.28,80.18,80.2,16630.0,78.0336,78.053,77.9558,77.9753,16630.0
2016-07-26 14:20:00,80.2,80.3,80.15,80.22,30938.0,77.9753,78.0725,77.9266,77.9947,30938.0
2016-07-26 14:25:00,80.22,80.25,80.12,80.13,31980.0,77.9947,78.0239,77.8975,77.9072,31980.0
2016-07-26 14:30:00,80.13,80.24,80.1,80.2,23987.0,77.9072,78.0141,77.878,77.9753,23987.0
2016-07-26 14:35:00,80.2,80.25,80.13,80.2,18886.0,77.9753,78.0239,77.9072,77.9753,18886.0
2016-07-26 14:40:00,80.23,80.26,80.16,80.19,27762.0,78.0044,78.0336,77.9364,77.9655,27762.0
2016-07-26 14:45:00,80.18,80.26,80.09,80.11,24417.0,77.9558,78.0336,77.8683,77.8878,24417.0
2016-07-26 14:50:00,80.08,80.22,80.08,80.17,22630.0,77.8586,77.9947,77.8586,77.9461,22630.0
2016-07-26 14:55:00,80.15,80.19,80.08,80.08,30821.0,77.9266,77.9655,77.8586,77.8586,30821.0
2016-07-26 15:00:00,80.1,80.18,80.1,80.11,33022.0,77.878,77.9558,77.878,77.8878,33022.0
2016-07-26 15:05:00,80.12,80.18,80.1,80.14,26640.0,77.8975,77.9558,77.878,77.9169,26640.0
2016-07-26 15:10:00,80.15,80.17,80.07,80.08,23083.0,77.9266,77.9461,77.8489,77.8586,23083.0
2016-07-26 15:15:00,80.09,80.11,79.99,80.01,29601.0,77.8683,77.8878,77.7711,77.7905,29601.0
2016-07-26 15:20:00,80.0,80.11,80.0,80.04,29444.0,77.7808,77.8878,77.7808,77.8197,29444.0
2016-07-26 15:25:00,80.05,80.11,80.03,80.1,32004.0,77.8294,77.8878,77.81,77.878,32004.0
2016-07-26 15:30:00,80.1,80.12,80.05,80.07,36892.0,77.878,77.8975,77.8294,77.8489,36892.0
2016-07-26 15:35:00,80.07,80.1,80.06,80.08,33805.0,77.8489,77.878,77.8391,77.8586,33805.0
2016-07-26 15:40:00,80.08,80.1,80.05,80.08,51145.0,77.8586,77.878,77.8294,77.8586,51145.0
2016-07-26 15:45:00,80.07,80.12,80.01,80.02,58697.0,77.8489,77.8975,77.7905,77.8003,58697.0
2016-07-26 15:50:00,80.02,80.03,79.95,79.97,83370.0,77.8003,77.81,77.7322,77.7516,83370.0
2016-07-26 15:55:00,79.96,80.05,79.94,80.05,104549.0,77.7419,77.8294,77.7225,77.8294,104549.0
2016-07-27 09:30:00,80.6,80.86,80.27,80.27,57792.0,78.3642,78.6169,78.0433,78.0433,57792.0
2016-07-27 09:35:00,80.25,80.92,80.2,80.53,19373.0,78.0239,78.6753,77.9753,78.2961,19373.0
2016-07-27 09:40:00,80.54,80.67,80.4,80.58,16287.0,78.3058,78.4322,78.1697,78.3447,16287.0
2016-07-27 09:45:00,80.58,80.75,80.42,80.74,49769.0,78.3447,78.51,78.1892,78.5003,49769.0
2016-07-27 09:50:00,80.73,80.88,80.66,80.71,30186.0,78.4906,78.6364,78.4225,78.4711,30186.0
2016-07-27 09:55:00,80.71,80.79,80.52,80.71,29186.0,78.4711,78.5489,78.2864,78.4711,29186.0
2016-07-27 10:00:00,80.73,80.98,80.6,80.91,14799.0,78.4906,78.7336,78.3642,78.6656,14799.0
2016-07-27 10:05:00,80.95,81.12,80.82,81.08,37018.0,78.7045,78.8697,78.5781,78.8308,37018.0
2016-07-27 10:10:00,81.1,81.14,80.94,81.0,17228.0,78.8503,78.8892,78.6947,78.7531,17228.0
2016-07-27 10:15:00,81.01,81.36,80.98,81.34,16075.0,78.7628,79.1031,78.7336,79.0836,16075.0
2016-07-27 10:20:00,81.37,81.43,81.15,81.4,20291.0,79.1128,79.1711,78.8989,79.142,20291.0
2016-07-27 10:25:00,81.42,81.5,81.1,81.26,13652.0,79.1614,79.2392,78.8503,79.0059,13652.0
2016-07-27 10:30:00,81.2,81.2,80.57,80.57,25677.0,78.9475,78.9475,78.335,78.335,25677.0
2016-07-27 10:35:00,80.57,80.69,80.38,80.53,53593.0,78.335,78.4517,78.1503,78.2961,53593.0
2016-07-27 10:40:00,80.52,80.52,80.08,80.11,38822.0,78.2864,78.2864,77.8586,77.8878,38822.0
2016-07-27 10:45:00,80.11,80.32,80.06,80.18,11753.0,77.8878,78.0919,77.8391,77.9558,11753.0
2016-07-27 10:50:00,80.18,80.5,80.14,80.3,11350.0,77.9558,78.2669,77.9169,78.0725,11350.0
2016-07-27 10:55:00,80.29,80.53,80.26,80.42,17544.0,78.0628,78.2961,78.0336,78.1892,17544.0
2016-07-27 11:00:00,80.46,80.62,80.36,80.61,18799.0,78.228,78.3836,78.1308,78.3739,18799.0
2016-07-27 11:05:00,80.63,80.64,80.4,80.52,20038.0,78.3933,78.4031,78.1697,78.2864,20038.0
2016-07-27 11:10:00,80.51,80.6,80.24,80.3,9071.0,78.2767,78.3642,78.0141,78.0725,9071.0
2016-07-27 11:15:00,80.21,80.3,80.0,80.02,33099.0,77.985,78.0725,77.7808,77.8003,33099.0
2016-07-27 11:20:00,80.0,80.03,79.88,80.03,39460.0,77.7808,77.81,77.6641,77.81,39460.0
2016-07-27 11:25:00,80.06,80.29,80.06,80.23,27960.0,77.8391,78.0628,77.8391,78.0044,27960.0
2016-07-27 11:30:00,80.23,80.24,80.01,80.19,10640.0,78.0044,78.0141,77.7905,77.9655,10640.0
2016-07-27 11:35:00,80.23,80.31,80.18,80.23,5866.0,78.0044,78.0822,77.9558,78.0044,5866.0
2016-07-27 11:40:00,80.21,80.34,80.18,80.3,10428.0,77.985,78.1114,77.9558,78.0725,10428.0
2016-07-27 11:45:00,80.29,80.37,80.2,80.36,8807.0,78.0628,78.1405,77.9753,78.1308,8807.0
2016-07-27 11:50:00,80.37,80.39,80.25,80.29,6340.0,78.1405,78.16,78.0239,78.0628,6340.0
2016-07-27 11:55:00,80.32,80.4,80.15,80.26,14044.0,78.0919,78.1697,77.9266,78.0336,14044.0
2016-07-27 12:00:00,80.2,80.24,79.91,79.91,69787.0,77.9753,78.0141,77.6933,77.6933,69787.0
2016-07-27 12:05:00,79.92,79.93,79.76,79.88,9877.0,77.703,77.7127,77.5475,77.6641,9877.0
2016-07-27 12:10:00,79.85,79.85,79.73,79.78,10050.0,77.635,77.635,77.5183,77.5669,10050.0
2016-07-27 12:15:00,79.8,79.85,79.75,79.79,10572.0,77.5864,77.635,77.5377,77.5766,10572.0
2016-07-27 12:20:00,79.79,79.81,79.71,79.75,7360.0,77.5766,77.5961,77.4988,77.5377,7360.0
2016-07-27 12:25:00,79.73,79.83,79.7,79.83,7854.0,77.5183,77.6155,77.4891,77.6155,7854.0
2016-07-27 12:30:00,79.85,79.89,79.78,79.89,10946.0,77.635,77.6739,77.5669,77.6739,10946.0
2016-07-27 12:35:00,79.9,79.98,79.86,79.97,7822.0,77.6836,77.7614,77.6447,77.7516,7822.0
2016-07-27 12:40:00,79.99,80.01,79.85,79.91,6772.0,77.7711,77.7905,77.635,77.6933,6772.0
2016-07-27 12:45:00,79.89,79.95,79.85,79.9,6132.0,77.6739,77.7322,77.635,77.6836,6132.0
2016-07-27 12:50:00,79.9,80.04,79.88,79.94,13119.0,77.6836,77.8197,77.6641,77.7225,13119.0
2016-07-27 12:55:00,79.94,79.98,79.81,79.89,8351.0,77.7225,77.7614,77.5961,77.6739,8351.0
2016-07-27 13:00:00,79.91,79.92,79.79,79.91,11200.0,77.6933,77.703,77.5766,77.6933,11200.0
2016-07-27 13:05:00,79.9,79.96,79.84,79.92,6177.0,77.6836,77.7419,77.6252,77.703,6177.0
2016-07-27 13:10:00,79.91,79.96,79.82,79.88,9243.0,77.6933,77.7419,77.6058,77.6641,9243.0
2016-07-27 13:15:00,79.9,79.91,79.75,79.75,9190.0,77.6836,77.6933,77.5377,77.5377,9190.0
2016-07-27 13:20:00,79.75,79.82,79.74,79.8,8192.0,77.5377,77.6058,77.528,77.5864,8192.0
2016-07-27 13:25:00,79.8,79.86,79.74,79.75,13399.0,77.5864,77.6447,77.528,77.5377,13399.0
2016-07-27 13:30:00,79.77,79.81,79.67,79.79,8800.0,77.5572,77.5961,77.46,77.5766,8800.0
2016-07-27 13:35:00,79.81,79.91,79.81,79.86,6600.0,77.5961,77.6933,77.5961,77.6447,6600.0
2016-07-27 13:40:00,79.86,80.0,79.86,79.9,7650.0,77.6447,77.7808,77.6447,77.6836,7650.0
2016-07-27 13:45:00,79.94,79.95,79.87,79.89,6603.0,77.7225,77.7322,77.6544,77.6739,6603.0
2016-07-27 13:50:00,79.89,79.89,79.8,79.81,6965.0,77.6739,77.6739,77.5864,77.5961,6965.0
2016-07-27 13:55:00,79.83,79.83,79.71,79.77,14688.0,77.6155,77.6155,77.4988,77.5572,14688.0
2016-07-27 14:00:00,79.76,80.02,79.48,79.87,32564.0,77.5475,77.8003,77.2752,77.6544,32564.0
2016-07-27 14:05:00,79.94,79.96,79.71,79.75,21400.0,77.7225,77.7419,77.4988,77.5377,21400.0
2016-07-27 14:10:00,79.78,79.94,79.63,79.74,24948.0,77.5669,77.7225,77.4211,77.528,24948.0
2016-07-27 14:15:00,79.75,80.17,79.68,80.17,17219.0,77.5377,77.9461,77.4697,77.9461,17219.0
2016-07-27 14:20:00,80.17,80.24,80.07,80.24,9054.0,77.9461,78.0141,77.8489,78.0141,9054.0
2016-07-27 14:25:00,80.24,80.24,80.11,80.12,17149.0,78.0141,78.0141,77.8878,77.8975,17149.0
2016-07-27 14:30:00,80.14,80.22,80.1,80.21,12115.0,77.9169,77.9947,77.878,77.985,12115.0
2016-07-27 14:35:00,80.24,80.39,80.21,80.33,15596.0,78.0141,78.16,77.985,78.1017,15596.0
2016-07-27 14:40:00,80.34,80.48,80.25,80.48,11900.0,78.1114,78.2475,78.0239,78.2475,11900.0
2016-07-27 14:45:00,80.48,80.49,80.37,80.47,9824.0,78.2475,78.2572,78.1405,78.2378,9824.0
2016-07-27 14:50:00,80.44,80.52,80.41,80.52,21229.0,78.2086,78.2864,78.1794,78.2864,21229.0
2016-07-27 14:55:00,80.52,80.62,80.46,80.57,14951.0,78.2864,78.3836,78.228,78.335,14951.0
2016-07-27 15:00:00,80.59,80.64,80.49,80.52,15968.0,78.3544,78.4031,78.2572,78.2864,15968.0
2016-07-27 15:05:00,80.52,80.64,80.52,80.59,14061.0,78.2864,78.4031,78.2864,78.3544,14061.0
2016-07-27 15:10:00,80.61,80.7,80.6,80.6,10907.0,78.3739,78.4614,78.3642,78.3642,10907.0
2016-07-27 15:15:00,80.61,80.77,80.6,80.74,13046.0,78.3739,78.5294,78.3642,78.5003,13046.0
2016-07-27 15:20:00,80.73,80.74,80.57,80.64,15608.0,78.4906,78.5003,78.335,78.4031,15608.0
2016-07-27 15:25:00,80.61,80.65,80.53,80.59,16158.0,78.3739,78.4128,78.2961,78.3544,16158.0
2016-07-27 15:30:00,80.6,80.71,80.59,80.71,17528.0,78.3642,78.4711,78.3544,78.4711,17528.0
2016-07-27 15:35:00,80.72,80.79,80.69,80.75,28211.0,78.4808,78.5489,78.4517,78.51,28211.0
2016-07-27 15:40:00,80.75,80.77,80.6,80.69,41632.0,78.51,78.5294,78.3642,78.4517,41632.0
2016-07-27 15:45:00,80.68,80.68,80.44,80.49,39773.0,78.4419,78.4419,78.2086,78.2572,39773.0
2016-07-27 15:50:00,80.49,80.58,80.46,80.55,41585.0,78.2572,78.3447,78.228,78.3155,41585.0
2016-07-27 15:55:00,80.56,80.59,80.5,80.57,74332.0,78.3253,78.3544,78.2669,78.335,74332.0
2016-07-28 09:30:00,80.34,80.47,80.03,80.05,24653.0,78.1114,78.2378,77.81,77.8294,24653.0
2016-07-28 09:35:00,80.03,80.03,79.29,79.59,22170.0,77.81,77.81,77.0905,77.3822,22170.0
2016-07-28 09:40:00,79.61,79.99,79.61,79.99,9980.0,77.4016,77.7711,77.4016,77.7711,9980.0
2016-07-28 09:45:00,80.02,80.45,79.97,80.23,32437.0,77.8003,78.2183,77.7516,78.0044,32437.0
2016-07-28 09:50:00,80.21,80.6,80.11,80.55,22105.0,77.985,78.3642,77.8878,78.3155,22105.0
2016-07-28 09:55:00,80.5,80.54,80.0,80.05,25225.0,78.2669,78.3058,77.7808,77.8294,25225.0
2016-07-28 10:00:00,80.01,80.17,79.79,79.79,18548.0,77.7905,77.9461,77.5766,77.5766,18548.0
2016-07-28 10:05:00,79.79,80.07,79.73,79.8,21588.0,77.5766,77.8489,77.5183,77.5864,21588.0
2016-07-28 10:10:00,79.83,79.87,79.57,79.57,17110.0,77.6155,77.6544,77.3627,77.3627,17110.0
2016-07-28 10:15:00,79.57,79.62,79.44,79.57,8605.0,77.3627,77.4113,77.2363,77.3627,8605.0
2016-07-28 10:20:00,79.53,79.76,79.47,79.67,15456.0,77.3238,77.5475,77.2655,77.46,15456.0
2016-07-28 10:25:00,79.66,79.7,79.58,79.68,9873.0,77.4502,77.4891,77.3725,77.4697,9873.0
2016-07-28 10:30:00,79.68,79.78,79.51,79.63,19236.0,77.4697,77.5669,77.3044,77.4211,19236.0
2016-07-28 10:35:00,79.64,79.68,79.39,79.51,20361.0,77.4308,77.4697,77.1877,77.3044,20361.0
2016-07-28 10:40:00,79.51,79.58,79.4,79.52,18001.0,77.3044,77.3725,77.1974,77.3141,18001.0
2016-07-28 10:45:00,79.51,79.56,79.35,79.35,12014.0,77.3044,77.353,77.1488,77.1488,12014.0
2016-07-28 10:50:00,79.38,79.42,79.12,79.14,24179.0,77.178,77.2169,76.9252,76.9447,24179.0
2016-07-28 10:55:00,79.12,79.12,78.94,79.03,30790.0,76.9252,76.9252,76.7502,76.8377,30790.0
2016-07-28 11:00:00,79.05,79.4,79.04,79.39,19474.0,76.8572,77.1974,76.8474,77.1877,19474.0
2016-07-28 11:05:00,79.36,79.52,79.33,79.42,15130.0,77.1586,77.3141,77.1294,77.2169,15130.0
2016-07-28 11:10:00,79.42,79.54,79.36,79.47,15089.0,77.2169,77.3336,77.1586,77.2655,15089.0
2016-07-28 11:15:00,79.47,79.64,79.47,79.52,10405.0,77.2655,77.4308,77.2655,77.3141,10405.0
2016-07-28 11:20:00,79.53,79.55,79.44,79.51,8939.0,77.3238,77.3433,77.2363,77.3044,8939.0
2016-07-28 11:25:00,79.52,79.59,79.44,79.45,9115.0,77.3141,77.3822,77.2363,77.2461,9115.0
2016-07-28 11:30:00,79.44,79.56,79.31,79.35,16054.0,77.2363,77.353,77.1099,77.1488,16054.0
2016-07-28 11:35:00,79.33,79.38,79.28,79.34,8904.0,77.1294,77.178,77.0808,77.1391,8904.0
2016-07-28 11:40:00,79.36,79.41,79.29,79.41,11233.0,77.1586,77.2072,77.0905,77.2072,11233.0
2016-07-28 11:45:00,79.39,79.53,79.34,79.44,12206.0,77.1877,77.3238,77.1391,77.2363,12206.0
2016-07-28 11:50:00,79.48,79.49,79.32,79.38,15341.0,77.2752,77.285,77.1197,77.178,15341.0
2016-07-28 11:55:00,79.39,79.48,79.37,79.46,8905.0,77.1877,77.2752,77.1683,77.2558,8905.0
2016-07-28 12:00:00,79.45,79.47,79.35,79.4,14448.0,77.2461,77.2655,77.1488,77.1974,14448.0
2016-07-28 12:05:00,79.43,79.45,79.31,79.4,13604.0,77.2266,77.2461,77.1099,77.1974,13604.0
2016-07-28 12:10:00,79.42,79.58,79.4,79.56,9150.0,77.2169,77.3725,77.1974,77.353,9150.0
2016-07-28 12:15:00,79.56,79.6,79.53,79.53,6555.0,77.353,77.3919,77.3238,77.3238,6555.0
2016-07-28 12:20:00,79.53,79.57,79.4,79.43,9904.0,77.3238,77.3627,77.1974,77.2266,9904.0
2016-07-28 12:25:00,79.44,79.44,79.26,79.35,10955.0,77.2363,77.2363,77.0613,77.1488,10955.0
2016-07-28 12:30:00,79.39,79.39,79.32,79.35,10509.0,77.1877,77.1877,77.1197,77.1488,10509.0
2016-07-28 12:35:00,79.35,79.37,79.28,79.32,6136.0,77.1488,77.1683,77.0808,77.1197,6136.0
2016-07-28 12:40:00,79.3,79.35,79.27,79.31,7810.0,77.1002,77.1488,77.0711,77.1099,7810.0
2016-07-28 12:45:00,79.33,79.39,79.31,79.37,6751.0,77.1294,77.1877,77.1099,77.1683,6751.0
2016-07-28 12:50:00,79.37,79.47,79.37,79.42,12692.0,77.1683,77.2655,77.1683,77.2169,12692.0
2016-07-28 12:55:00,79.45,79.53,79.45,79.5,5423.0,77.2461,77.3238,77.2461,77.2947,5423.0
2016-07-28 13:00:00,79.52,79.6,79.47,79.59,11229.0,77.3141,77.3919,77.2655,77.3822,11229.0
2016-07-28 13:05:00,79.61,79.72,79.6,79.71,13615.0,77.4016,77.5086,77.3919,77.4988,13615.0
2016-07-28 13:10:00,79.71,79.72,79.64,79.65,7965.0,77.4988,77.5086,77.4308,77.4405,7965.0
2016-07-28 13:15:00,79.64,79.64,79.53,79.59,9198.0,77.4308,77.4308,77.3238,77.3822,9198.0
2016-07-28 13:20:00,79.6,79.6,79.49,79.54,8597.0,77.3919,77.3919,77.285,77.3336,8597.0
2016-07-28 13:25:00,79.54,79.59,79.45,79.56,10911.0,77.3336,77.3822,77.2461,77.353,10911.0
2016-07-28 13:30:00,79.58,79.65,79.55,79.63,6625.0,77.3725,77.4405,77.3433,77.4211,6625.0
2016-07-28 13:35:00,79.65,79.7,79.62,79.65,11357.0,77.4405,77.4891,77.4113,77.4405,11357.0
2016-07-28 13:40:00,79.66,79.66,79.51,79.54,6595.0,77.4502,77.4502,77.3044,77.3336,6595.0
2016-07-28 13:45:00,79.54,79.57,79.49,79.54,9564.0,77.3336,77.3627,77.285,77.3336,9564.0
2016-07-28 13:50:00,79.56,79.6,79.55,79.59,8102.0,77.353,77.3919,77.3433,77.3822,8102.0
2016-07-28 13:55:00,79.6,79.79,79.6,79.79,9654.0,77.3919,77.5766,77.3919,77.5766,9654.0
2016-07-28 14:00:00,79.8,79.88,79.79,79.87,10033.0,77.5864,77.6641,77.5766,77.6544,10033.0
2016-07-28 14:05:00,79.87,79.95,79.85,79.95,11214.0,77.6544,77.7322,77.635,77.7322,11214.0
2016-07-28 14:10:00,79.96,79.99,79.93,79.94,9258.0,77.7419,77.7711,77.7127,77.7225,9258.0
2016-07-28 14:15:00,79.94,80.0,79.86,79.86,34024.0,77.7225,77.7808,77.6447,77.6447,34024.0
2016-07-28 14:20:00,79.87,79.97,79.86,79.96,10582.0,77.6544,77.7516,77.6447,77.7419,10582.0
2016-07-28 14:25:00,79.97,79.99,79.85,79.88,7423.0,77.7516,77.7711,77.635,77.6641,7423.0
2016-07-28 14:30:00,79.86,79.96,79.86,79.93,12634.0,77.6447,77.7419,77.6447,77.7127,12634.0
2016-07-28 14:35:00,79.92,80.0,79.92,80.0,11770.0,77.703,77.7808,77.703,77.7808,11770.0
2016-07-28 14:40:00,80.0,80.0,79.94,79.95,18662.0,77.7808,77.7808,77.7225,77.7322,18662.0
2016-07-28 14:45:00,79.95,79.97,79.85,79.85,12753.0,77.7322,77.7516,77.635,77.635,12753.0
2016-07-28 14:50:00,79.84,79.96,79.84,79.92,10327.0,77.6252,77.7419,77.6252,77.703,10327.0
2016-07-28 14:55:00,79.93,79.94,79.86,79.86,11412.0,77.7127,77.7225,77.6447,77.6447,11412.0
2016-07-28 15:00:00,79.86,79.95,79.86,79.92,16550.0,77.6447,77.7322,77.6447,77.703,16550.0
2016-07-28 15:05:00,79.9,79.95,79.88,79.9,15737.0,77.6836,77.7322,77.6641,77.6836,15737.0
2016-07-28 15:10:00,79.89,79.94,79.88,79.91,11182.0,77.6739,77.7225,77.6641,77.6933,11182.0
2016-07-28 15:15:00,79.93,79.94,79.87,79.9,14557.0,77.7127,77.7225,77.6544,77.6836,14557.0
2016-07-28 15:20:00,79.91,79.96,79.9,79.96,10264.0,77.6933,77.7419,77.6836,77.7419,10264.0
2016-07-28 15:25:00,79.96,79.98,79.9,79.91,15679.0,77.7419,77.7614,77.6836,77.6933,15679.0
2016-07-28 15:30:00,79.91,79.93,79.89,79.91,27021.0,77.6933,77.7127,77.6739,77.6933,27021.0
2016-07-28 15:35:00,79.89,79.93,79.89,79.92,22070.0,77.6739,77.7127,77.6739,77.703,22070.0
2016-07-28 15:40:00,79.93,79.93,79.89,79.9,24761.0,77.7127,77.7127,77.6739,77.6836,24761.0
2016-07-28 15:45:00,79.91,79.97,79.91,79.94,37514.0,77.6933,77.7516,77.6933,77.7225,37514.0
2016-07-28 15:50:00,79.95,79.97,79.94,79.94,54025.0,77.7322,77.7516,77.7225,77.7225,54025.0
2016-07-28 15:55:00,79.93,79.94,79.82,79.82,71970.0,77.7127,77.7225,77.6058,77.6058,71970.0
2016-07-29 09:30:00,79.62,79.94,79.62,79.88,16753.0,77.4113,77.7225,77.4113,77.6641,16753.0
2016-07-29 09:35:00,79.92,79.93,79.66,79.66,7951.0,77.703,77.7127,77.4502,77.4502,7951.0
2016-07-29 09:40:00,79.68,79.93,79.51,79.68,14970.0,77.4697,77.7127,77.3044,77.4697,14970.0
2016-07-29 09:45:00,79.88,79.88,78.76,78.83,44897.0,77.6641,77.6641,76.5752,76.6433,44897.0
2016-07-29 09:50:00,78.86,79.04,78.66,78.94,20893.0,76.6724,76.8474,76.478,76.7502,20893.0
2016-07-29 09:55:00,78.96,79.13,78.86,79.13,29229.0,76.7697,76.9349,76.6724,76.9349,29229.0
2016-07-29 10:00:00,79.09,79.23,78.85,78.94,39151.0,76.896,77.0322,76.6627,76.7502,39151.0
2016-07-29 10:05:00,78.89,79.04,78.86,79.0,11565.0,76.7016,76.8474,76.6724,76.8085,11565.0
2016-07-29 10:10:00,78.95,79.08,78.78,79.06,22417.0,76.7599,76.8863,76.5946,76.8669,22417.0
2016-07-29 10:15:00,79.03,79.15,78.92,79.02,19758.0,76.8377,76.9544,76.7308,76.828,19758.0
2016-07-29 10:20:00,79.06,79.24,78.95,79.19,18041.0,76.8669,77.0419,76.7599,76.9933,18041.0
2016-07-29 10:25:00,79.18,79.22,79.05,79.2,19040.0,76.9836,77.0224,76.8572,77.003,19040.0
2016-07-29 10:30:00,79.2,79.22,79.06,79.16,17479.0,77.003,77.0224,76.8669,76.9641,17479.0
2016-07-29 10:35:00,79.17,79.58,79.17,79.53,14843.0,76.9738,77.3725,76.9738,77.3238,14843.0
2016-07-29 10:40:00,79.55,79.55,79.38,79.42,9102.0,77.3433,77.3433,77.178,77.2169,9102.0
2016-07-29 10:45:00,79.45,79.54,79.41,79.53,7425.0,77.2461,77.3336,77.2072,77.3238,7425.0
2016-07-29 10:50:00,79.58,79.8,79.58,79.8,6459.0,77.3725,77.5864,77.3725,77.5864,6459.0
2016-07-29 10:55:00,79.83,79.97,79.81,79.88,12860.0,77.6155,77.7516,77.5961,77.6641,12860.0
2016-07-29 11:00:00,79.89,79.97,79.85,79.9,13746.0,77.6739,77.7516,77.635,77.6836,13746.0
2016-07-29 11:05:00,79.91,79.93,79.81,79.82,18974.0,77.6933,77.7127,77.5961,77.6058,18974.0
2016-07-29 11:10:00,79.82,80.0,79.82,79.93,45235.0,77.6058,77.7808,77.6058,77.7127,45235.0
2016-07-29 11:15:00,79.93,79.98,79.87,79.93,12019.0,77.7127,77.7614,77.6544,77.7127,12019.0
2016-07-29 11:20:00,79.9,79.92,79.75,79.8,11651.0,77.6836,77.703,77.5377,77.5864,11651.0
2016-07-29 11:25:00,79.79,79.89,79.67,79.67,4941.0,77.5766,77.6739,77.46,77.46,4941.0
2016-07-29 11:30:00,79.66,79.73,79.57,79.61,14766.0,77.4502,77.5183,77.3627,77.4016,14766.0
2016-07-29 11:35:00,79.62,79.73,79.61,79.73,11292.0,77.4113,77.5183,77.4016,77.5183,11292.0
2016-07-29 11:40:00,79.71,79.79,79.68,79.72,11602.0,77.4988,77.5766,77.4697,77.5086,11602.0
2016-07-29 11:45:00,79.73,79.76,79.45,79.45,23376.0,77.5183,77.5475,77.2461,77.2461,23376.0
2016-07-29 11:50:00,79.41,79.59,79.37,79.41,31207.0,77.2072,77.3822,77.1683,77.2072,31207.0
2016-07-29 11:55:00,79.39,79.64,79.39,79.61,14901.0,77.1877,77.4308,77.1877,77.4016,14901.0
2016-07-29 12:00:00,79.67,79.79,79.63,79.78,16033.0,77.46,77.5766,77.4211,77.5669,16033.0
2016-07-29 12:05:00,79.79,79.85,79.77,79.77,12190.0,77.5766,77.635,77.5572,77.5572,12190.0
2016-07-29 12:10:00,79.79,79.83,79.72,79.81,10925.0,77.5766,77.6155,77.5086,77.5961,10925.0
2016-07-29 12:15:00,79.84,79.9,79.58,79.68,10137.0,77.6252,77.6836,77.3725,77.4697,10137.0
2016-07-29 12:20:00,79.68,79.78,79.64,79.74,3400.0,77.4697,77.5669,77.4308,77.528,3400.0
2016-07-29 12:25:00,79.71,79.8,79.64,79.64,7765.0,77.4988,77.5864,77.4308,77.4308,7765.0
2016-07-29 12:30:00,79.64,79.79,79.64,79.67,6670.0,77.4308,77.5766,77.4308,77.46,6670.0
2016-07-29 12:35:00,79.66,79.73,79.51,79.51,9817.0,77.4502,77.5183,77.3044,77.3044,9817.0
2016-07-29 12:40:00,79.53,79.56,79.48,79.52,18160.0,77.3238,77.353,77.2752,77.3141,18160.0
2016-07-29 12:45:00,79.52,79.59,79.49,79.52,31456.0,77.3141,77.3822,77.285,77.3141,31456.0
2016-07-29 12:50:00,79.48,79.54,79.42,79.54,8228.0,77.2752,77.3336,77.2169,77.3336,8228.0
2016-07-29 12:55:00,79.56,79.57,79.43,79.43,11523.0,77.353,77.3627,77.2266,77.2266,11523.0
2016-07-29 13:00:00,79.45,79.47,79.39,79.47,10436.0,77.2461,77.2655,77.1877,77.2655,10436.0
2016-07-29 13:05:00,79.48,79.71,79.47,79.7,5626.0,77.2752,77.4988,77.2655,77.4891,5626.0
2016-07-29 13:10:00,79.69,79.78,79.69,79.73,11919.0,77.4794,77.5669,77.4794,77.5183,11919.0
2016-07-29 13:15:00,79.71,79.76,79.7,79.75,3900.0,77.4988,77.5475,77.4891,77.5377,3900.0
2016-07-29 13:20:00,79.76,79.84,79.73,79.79,14763.0,77.5475,77.6252,77.5183,77.5766,14763.0
2016-07-29 13:25:00,79.79,79.87,79.79,79.87,3255.0,77.5766,77.6544,77.5766,77.6544,3255.0
2016-07-29 13:30:00,79.88,79.97,79.81,79.97,11872.0,77.6641,77.7516,77.5961,77.7516,11872.0
2016-07-29 13:35:00,79.96,79.97,79.85,79.86,10059.0,77.7419,77.7516,77.635,77.6447,10059.0
2016-07-29 13:40:00,79.85,79.85,79.77,79.84,4100.0,77.635,77.635,77.5572,77.6252,4100.0
2016-07-29 13:45:00,79.83,79.86,79.8,79.85,11378.0,77.6155,77.6447,77.5864,77.635,11378.0
2016-07-29 13:50:00,79.88,79.9,79.87,79.87,43313.0,77.6641,77.6836,77.6544,77.6544,43313.0
2016-07-29 13:55:00,79.87,79.87,79.77,79.77,4205.0,77.6544,77.6544,77.5572,77.5572,4205.0
2016-07-29 14:00:00,79.76,79.83,79.75,79.77,6335.0,77.5475,77.6155,77.5377,77.5572,6335.0
2016-07-29 14:05:00,79.78,79.84,79.77,79.84,4000.0,77.5669,77.6252,77.5572,77.6252,4000.0
2016-07-29 14:10:00,79.84,79.84,79.78,79.78,8216.0,77.6252,77.6252,77.5669,77.5669,8216.0
2016-07-29 14:15:00,79.78,79.86,79.77,79.83,4250.0,77.5669,77.6447,77.5572,77.6155,4250.0
2016-07-29 14:20:00,79.84,79.87,79.81,79.84,8036.0,77.6252,77.6544,77.5961,77.6252,8036.0
2016-07-29 14:25:00,79.83,79.84,79.72,79.76,13905.0,77.6155,77.6252,77.5086,77.5475,13905.0
2016-07-29 14:30:00,79.75,79.76,79.69,79.69,7304.0,77.5377,77.5475,77.4794,77.4794,7304.0
2016-07-29 14:35:00,79.69,79.73,79.6,79.63,7809.0,77.4794,77.5183,77.3919,77.4211,7809.0
2016-07-29 14:40:00,79.62,79.66,79.62,79.64,7414.0,77.4113,77.4502,77.4113,77.4308,7414.0
2016-07-29 14:45:00,79.62,79.77,79.61,79.77,13644.0,77.4113,77.5572,77.4016,77.5572,13644.0
2016-07-29 14:50:00,79.78,79.82,79.72,79.72,18178.0,77.5669,77.6058,77.5086,77.5086,18178.0
2016-07-29 14:55:00,79.71,79.76,79.71,79.73,12600.0,77.4988,77.5475,77.4988,77.5183,12600.0
2016-07-29 15:00:00,79.73,79.77,79.62,79.63,19248.0,77.5183,77.5572,77.4113,77.4211,19248.0
2016-07-29 15:05:00,79.61,79.64,79.53,79.64,12869.0,77.4016,77.4308,77.3238,77.4308,12869.0
2016-07-29 15:10:00,79.64,79.7,79.6,79.64,11708.0,77.4308,77.4891,77.3919,77.4308,11708.0
2016-07-29 15:15:00,79.65,79.7,79.64,79.65,10838.0,77.4405,77.4891,77.4308,77.4405,10838.0
2016-07-29 15:20:00,79.64,79.67,79.57,79.58,15457.0,77.4308,77.46,77.3627,77.3725,15457.0
2016-07-29 15:25:00,79.57,79.65,79.57,79.59,10520.0,77.3627,77.4405,77.3627,77.3822,10520.0
2016-07-29 15:30:00,79.59,79.66,79.56,79.58,29943.0,77.3822,77.4502,77.353,77.3725,29943.0
2016-07-29 15:35:00,79.58,79.64,79.57,79.6,34062.0,77.3725,77.4308,77.3627,77.3919,34062.0
2016-07-29 15:40:00,79.61,79.68,79.58,79.61,34929.0,77.4016,77.4697,77.3725,77.4016,34929.0
2016-07-29 15:45:00,79.62,79.8,79.62,79.77,35248.0,77.4113,77.5864,77.4113,77.5572,35248.0
2016-07-29 15:50:00,79.77,79.79,79.66,79.67,31072.0,77.5572,77.5766,77.4502,77.46,31072.0
2016-07-29 15:55:00,79.67,79.81,79.65,79.66,65490.0,77.46,77.5961,77.4405,77.4502,65490.0
2016-08-01 09:30:00,79.63,79.65,79.07,79.09,16120.0,77.4211,77.4405,76.8766,76.896,16120.0
2016-08-01 09:35:00,79.16,79.16,78.5,78.7,11344.0,76.9641,76.9641,76.3224,76.5169,11344.0
2016-08-01 09:40:00,78.63,78.88,78.56,78.85,15869.0,76.4488,76.6919,76.3808,76.6627,15869.0
2016-08-01 09:45:00,78.92,79.12,78.79,78.83,14029.0,76.7308,76.9252,76.6044,76.6433,14029.0
2016-08-01 09:50:00,78.8,79.25,78.8,79.18,12690.0,76.6141,77.0516,76.6141,76.9836,12690.0
2016-08-01 09:55:00,79.19,79.25,78.9,78.94,24021.0,76.9933,77.0516,76.7113,76.7502,24021.0
2016-08-01 10:00:00,78.93,78.93,78.65,78.69,24703.0,76.7405,76.7405,76.4683,76.5071,24703.0
2016-08-01 10:05:00,78.64,79.0,78.56,78.91,16428.0,76.4585,76.8085,76.3808,76.721,16428.0
2016-08-01 10:10:00,78.95,79.0,78.73,78.84,15289.0,76.7599,76.8085,76.546,76.653,15289.0
2016-08-01 10:15:00,78.84,79.14,78.84,79.02,38714.0,76.653,76.9447,76.653,76.828,38714.0
2016-08-01 10:20:00,79.03,79.04,78.75,78.75,10248.0,76.8377,76.8474,76.5655,76.5655,10248.0
2016-08-01 10:25:00,78.79,79.0,78.79,78.86,9993.0,76.6044,76.8085,76.6044,76.6724,9993.0
2016-08-01 10:30:00,78.9,78.99,78.79,78.81,11996.0,76.7113,76.7988,76.6044,76.6238,11996.0
2016-08-01 10:35:00,78.77,78.87,78.45,78.53,19407.0,76.5849,76.6822,76.2738,76.3516,19407.0
2016-08-01 10:40:00,78.47,78.57,78.38,78.45,34025.0,76.2932,76.3905,76.2057,76.2738,34025.0
2016-08-01 10:45:00,78.47,78.47,78.29,78.35,36082.0,76.2932,76.2932,76.1182,76.1766,36082.0
2016-08-01 10:50:00,78.41,78.44,78.37,78.38,31429.0,76.2349,76.2641,76.196,76.2057,31429.0
2016-08-01 10:55:00,78.39,78.72,78.39,78.72,15850.0,76.2155,76.5363,76.2155,76.5363,15850.0
2016-08-01 11:00:00,78.7,78.82,78.6,78.79,20361.0,76.5169,76.6335,76.4196,76.6044,20361.0
2016-08-01 11:05:00,78.77,79.03,78.75,78.94,20258.0,76.5849,76.8377,76.5655,76.7502,20258.0
2016-08-01 11:10:00,78.98,79.02,78.8,78.82,16057.0,76.7891,76.828,76.6141,76.6335,16057.0
2016-08-01 11:15:00,78.81,78.89,78.75,78.82,9178.0,76.6238,76.7016,76.5655,76.6335,9178.0
2016-08-01 11:20:00,78.84,78.89,78.7,78.7,16410.0,76.653,76.7016,76.5169,76.5169,16410.0
2016-08-01 11:25:00,78.73,78.74,78.52,78.53,27012.0,76.546,76.5558,76.3419,76.3516,27012.0
2016-08-01 11:30:00,78.54,78.58,78.41,78.56,32850.0,76.3613,76.4002,76.2349,76.3808,32850.0
2016-08-01 11:35:00,78.56,78.57,78.29,78.3,15729.0,76.3808,76.3905,76.1182,76.128,15729.0
2016-08-01 11:40:00,78.27,78.37,78.2,78.37,14720.0,76.0988,76.196,76.0307,76.196,14720.0
2016-08-01 11:45:00,78.37,78.4,78.26,78.26,15076.0,76.196,76.2252,76.0891,76.0891,15076.0
2016-08-01 11:50:00,78.28,78.32,78.0,78.01,38465.0,76.1085,76.1474,75.8363,75.846,38465.0
2016-08-01 11:55:00,78.01,78.03,77.9,77.95,22358.0,75.846,75.8655,75.7391,75.7877,22358.0
2016-08-01 12:00:00,77.97,78.0,77.74,77.77,37047.0,75.8071,75.8363,75.5835,75.6127,37047.0
2016-08-01 12:05:00,77.79,77.79,77.35,77.42,42881.0,75.6321,75.6321,75.2043,75.2724,42881.0
2016-08-01 12:10:00,77.4,77.42,77.11,77.11,44433.0,75.2529,75.2724,74.971,74.971,44433.0
2016-08-01 12:15:00,77.11,77.27,77.09,77.15,34316.0,74.971,75.1265,74.9515,75.0099,34316.0
2016-08-01 12:20:00,77.16,77.16,76.93,76.98,34461.0,75.0196,75.0196,74.796,74.8446,34461.0
2016-08-01 12:25:00,76.97,77.0,76.79,76.86,39050.0,74.8349,74.864,74.6599,74.7279,39050.0
2016-08-01 12:30:00,76.88,77.01,76.8,76.97,40378.0,74.7474,74.8737,74.6696,74.8349,40378.0
2016-08-01 12:35:00,76.95,77.27,76.89,77.24,33728.0,74.8154,75.1265,74.7571,75.0974,33728.0
2016-08-01 12:40:00,77.25,77.55,77.23,77.54,26887.0,75.1071,75.3988,75.0876,75.389,26887.0
2016-08-01 12:45:00,77.54,77.55,77.39,77.43,25953.0,75.389,75.3988,75.2432,75.2821,25953.0
2016-08-01 12:50:00,77.44,77.6,77.42,77.51,14126.0,75.2918,75.4474,75.2724,75.3599,14126.0
2016-08-01 12:55:00,77.51,77.52,77.37,77.41,12834.0,75.3599,75.3696,75.2238,75.2627,12834.0
2016-08-01 13:00:00,77.44,77.61,77.42,77.58,18890.0,75.2918,75.4571,75.2724,75.4279,18890.0
2016-08-01 13:05:00,77.62,77.67,77.49,77.66,19055.0,75.4668,75.5154,75.3404,75.5057,19055.0
2016-08-01 13:10:00,77.65,77.8,77.61,77.77,14733.0,75.496,75.6418,75.4571,75.6127,14733.0
2016-08-01 13:15:00,77.75,77.92,77.75,77.85,17350.0,75.5932,75.7585,75.5932,75.6904,17350.0
2016-08-01 13:20:00,77.87,78.07,77.83,78.03,16951.0,75.7099,75.9043,75.671,75.8655,16951.0
2016-08-01 13:25:00,78.01,78.03,77.79,77.96,13996.0,75.846,75.8655,75.6321,75.7974,13996.0
2016-08-01 13:30:00,77.95,77.96,77.77,77.82,14882.0,75.7877,75.7974,75.6127,75.6613,14882.0
2016-08-01 13:35:00,77.83,77.92,77.77,77.85,20680.0,75.671,75.7585,75.6127,75.6904,20680.0
2016-08-01 13:40:00,77.86,77.89,77.73,77.86,12447.0,75.7002,75.7293,75.5738,75.7002,12447.0
2016-08-01 13:45:00,77.84,77.89,77.64,77.68,32752.0,75.6807,75.7293,75.4863,75.5252,32752.0
2016-08-01 13:50:00,77.68,77.75,77.62,77.66,12896.0,75.5252,75.5932,75.4668,75.5057,12896.0
2016-08-01 13:55:00,77.66,77.96,77.65,77.92,22586.0,75.5057,75.7974,75.496,75.7585,22586.0
2016-08-01 14:00:00,77.93,78.13,77.93,78.1,16246.0,75.7682,75.9627,75.7682,75.9335,16246.0
2016-08-01 14:05:00,78.11,78.16,78.09,78.14,11041.0,75.9432,75.9918,75.9238,75.9724,11041.0
2016-08-01 14:10:00,78.14,78.14,77.96,78.04,15753.0,75.9724,75.9724,75.7974,75.8752,15753.0
2016-08-01 14:15:00,78.05,78.12,78.0,78.01,24067.0,75.8849,75.953,75.8363,75.846,24067.0
2016-08-01 14:20:00,78.02,78.02,77.88,77.91,32249.0,75.8557,75.8557,75.7196,75.7488,32249.0
2016-08-01 14:25:00,77.93,77.97,77.87,77.87,24979.0,75.7682,75.8071,75.7099,75.7099,24979.0
2016-08-01 14:30:00,77.9,77.9,77.72,77.76,26837.0,75.7391,75.7391,75.5641,75.6029,26837.0
2016-08-01 14:35:00,77.77,77.82,77.7,77.71,22253.0,75.6127,75.6613,75.5446,75.5543,22253.0
2016-08-01 14:40:00,77.7,77.72,77.44,77.48,31602.0,75.5446,75.5641,75.2918,75.3307,31602.0
2016-08-01 14:45:00,77.49,77.78,77.49,77.76,30878.0,75.3404,75.6224,75.3404,75.6029,30878.0
2016-08-01 14:50:00,77.78,77.8,77.46,77.52,22157.0,75.6224,75.6418,75.3113,75.3696,22157.0
2016-08-01 14:55:00,77.52,77.6,77.48,77.48,14694.0,75.3696,75.4474,75.3307,75.3307,14694.0
2016-08-01 15:00:00,77.47,77.52,77.43,77.47,25691.0,75.321,75.3696,75.2821,75.321,25691.0
2016-08-01 15:05:00,77.47,77.47,77.29,77.29,33410.0,75.321,75.321,75.146,75.146,33410.0
2016-08-01 15:10:00,77.28,77.4,77.19,77.24,23451.0,75.1363,75.2529,75.0488,75.0974,23451.0
2016-08-01 15:15:00,77.24,77.31,77.16,77.23,15333.0,75.0974,75.1654,75.0196,75.0876,15333.0
2016-08-01 15:20:00,77.22,77.26,77.09,77.16,30967.0,75.0779,75.1168,74.9515,75.0196,30967.0
2016-08-01 15:25:00,77.15,77.2,77.08,77.08,30412.0,75.0099,75.0585,74.9418,74.9418,30412.0
2016-08-01 15:30:00,77.07,77.2,77.05,77.12,57641.0,74.9321,75.0585,74.9126,74.9807,57641.0
2016-08-01 15:35:00,77.13,77.36,77.1,77.34,30707.0,74.9904,75.214,74.9613,75.1946,30707.0
2016-08-01 15:40:00,77.34,77.42,77.3,77.41,42450.0,75.1946,75.2724,75.1557,75.2627,42450.0
2016-08-01 15:45:00,77.4,77.48,77.38,77.4,37120.0,75.2529,75.3307,75.2335,75.2529,37120.0
2016-08-01 15:50:00,77.4,77.41,77.25,77.26,53031.0,75.2529,75.2627,75.1071,75.1168,53031.0
2016-08-01 15:55:00,77.26,77.33,77.19,77.32,106681.0,75.1168,75.1849,75.0488,75.1751,106681.0
2016-08-02 09:30:00,77.87,78.05,77.58,77.69,24806.0,75.7099,75.8849,75.4279,75.5349,24806.0
2016-08-02 09:35:00,77.69,77.87,77.42,77.73,7652.0,75.5349,75.7099,75.2724,75.5738,7652.0
2016-08-02 09:40:00,77.74,77.9,77.5,77.65,16857.0,75.5835,75.7391,75.3502,75.496,16857.0
2016-08-02 09:45:00,77.66,77.89,77.44,77.57,23819.0,75.5057,75.7293,75.2918,75.4182,23819.0
2016-08-02 09:50:00,77.56,77.68,77.28,77.34,15466.0,75.4085,75.5252,75.1363,75.1946,15466.0
2016-08-02 09:55:00,77.33,77.58,77.28,77.42,6864.0,75.1849,75.4279,75.1363,75.2724,6864.0
2016-08-02 10:00:00,77.46,77.51,77.24,77.35,8798.0,75.3113,75.3599,75.0974,75.2043,8798.0
2016-08-02 10:05:00,77.3,77.36,76.93,77.0,14585.0,75.1557,75.214,74.796,74.864,14585.0
2016-08-02 10:10:00,77.0,77.02,76.81,76.91,12417.0,74.864,74.8835,74.6793,74.7765,12417.0
2016-08-02 10:15:00,76.88,76.97,76.7,76.74,13371.0,74.7474,74.8349,74.5723,74.6112,13371.0
2016-08-02 10:20:00,76.78,76.97,76.73,76.78,14882.0,74.6501,74.8349,74.6015,74.6501,14882.0
2016-08-02 10:25:00,76.76,76.85,76.63,76.79,27591.0,74.6307,74.7182,74.5043,74.6599,27591.0
2016-08-02 10:30:00,76.8,76.84,76.61,76.68,19886.0,74.6696,74.7085,74.4848,74.5529,19886.0
2016-08-02 10:35:00,76.68,76.69,76.46,76.53,21591.0,74.5529,74.5626,74.339,74.4071,21591.0
2016-08-02 10:40:00,76.51,76.51,76.21,76.25,22816.0,74.3876,74.3876,74.0959,74.1348,22816.0
2016-08-02 10:45:00,76.26,76.29,75.98,76.0,22639.0,74.1446,74.1737,73.8723,73.8918,22639.0
2016-08-02 10:50:00,75.97,76.01,75.82,75.88,22338.0,73.8626,73.9015,73.7168,73.7751,22338.0
2016-08-02 10:55:00,75.9,75.96,75.58,75.64,30009.0,73.7945,73.8529,73.4834,73.5418,30009.0
2016-08-02 11:00:00,75.67,75.75,75.52,75.64,17150.0,73.5709,73.6487,73.4251,73.5418,17150.0
2016-08-02 11:05:00,75.65,75.92,75.5,75.88,19592.0,73.5515,73.814,73.4056,73.7751,19592.0
2016-08-02 11:10:00,75.85,75.85,75.52,75.6,15777.0,73.7459,73.7459,73.4251,73.5029,15777.0
2016-08-02 11:15:00,75.61,75.72,75.42,75.52,23230.0,73.5126,73.6195,73.3279,73.4251,23230.0
2016-08-02 11:20:00,75.49,75.78,75.42,75.62,19530.0,73.3959,73.6779,73.3279,73.5223,19530.0
2016-08-02 11:25:00,75.67,75.79,75.36,75.4,56621.0,73.5709,73.6876,73.2695,73.3084,56621.0
2016-08-02 11:30:00,75.4,75.5,75.29,75.38,26715.0,73.3084,73.4056,73.2015,73.289,26715.0
2016-08-02 11:35:00,75.34,75.41,75.12,75.16,27632.0,73.2501,73.3181,73.0362,73.0751,27632.0
2016-08-02 11:40:00,75.17,75.29,75.11,75.26,18992.0,73.0848,73.2015,73.0265,73.1723,18992.0
2016-08-02 11:45:00,75.26,75.59,75.25,75.55,16204.0,73.1723,73.4931,73.1626,73.4542,16204.0
2016-08-02 11:50:00,75.56,75.57,75.3,75.32,14050.0,73.464,73.4737,73.2112,73.2306,14050.0
2016-08-02 11:55:00,75.32,75.43,75.17,75.28,20803.0,73.2306,73.3376,73.0848,73.1917,20803.0
2016-08-02 12:00:00,75.27,75.36,75.16,75.3,21819.0,73.182,73.2695,73.0751,73.2112,21819.0
2016-08-02 12:05:00,75.28,75.34,75.07,75.31,16223.0,73.1917,73.2501,72.9876,73.2209,16223.0
2016-08-02 12:10:00,75.29,75.41,75.24,75.41,10912.0,73.2015,73.3181,73.1528,73.3181,10912.0
2016-08-02 12:15:00,75.43,75.46,75.31,75.37,13316.0,73.3376,73.3667,73.2209,73.2792,13316.0
2016-08-02 12:20:00,75.36,75.42,75.28,75.39,31485.0,73.2695,73.3279,73.1917,73.2987,31485.0
2016-08-02 12:25:00,75.37,75.41,75.32,75.33,12977.0,73.2792,73.3181,73.2306,73.2404,12977.0
2016-08-02 12:30:00,75.32,75.34,75.23,75.26,15672.0,73.2306,73.2501,73.1431,73.1723,15672.0
2016-08-02 12:35:00,75.3,75.41,75.26,75.37,9524.0,73.2112,73.3181,73.1723,73.2792,9524.0
2016-08-02 12:40:00,75.37,75.5,75.37,75.49,12916.0,73.2792,73.4056,73.2792,73.3959,12916.0
2016-08-02 12:45:00,75.47,75.47,75.23,75.29,10132.0,73.3765,73.3765,73.1431,73.2015,10132.0
2016-08-02 12:50:00,75.28,75.3,75.13,75.13,8838.0,73.1917,73.2112,73.0459,73.0459,8838.0
2016-08-02 12:55:00,75.12,75.17,74.33,74.85,96876.0,73.0362,73.0848,72.2681,72.7737,96876.0
2016-08-02 13:00:00,74.86,74.89,74.67,74.72,27532.0,72.7834,72.8126,72.5987,72.6473,27532.0
2016-08-02 13:05:00,74.7,74.71,74.55,74.67,10878.0,72.6278,72.6375,72.482,72.5987,10878.0
2016-08-02 13:10:00,74.62,74.7,74.57,74.65,15133.0,72.55,72.6278,72.5014,72.5792,15133.0
2016-08-02 13:15:00,74.65,74.74,74.6,74.73,13189.0,72.5792,72.6667,72.5306,72.657,13189.0
2016-08-02 13:20:00,74.77,74.79,74.71,74.72,10482.0,72.6959,72.7153,72.6375,72.6473,10482.0
2016-08-02 13:25:00,74.75,74.85,74.74,74.84,11934.0,72.6764,72.7737,72.6667,72.7639,11934.0
2016-08-02 13:30:00,74.82,74.83,74.72,74.74,9152.0,72.7445,72.7542,72.6473,72.6667,9152.0
2016-08-02 13:35:00,74.76,74.82,74.72,74.8,13869.0,72.6862,72.7445,72.6473,72.7251,13869.0
2016-08-02 13:40:00,74.81,74.92,74.76,74.91,25345.0,72.7348,72.8417,72.6862,72.832,25345.0
2016-08-02 13:45:00,74.92,75.08,74.92,75.06,13300.0,72.8417,72.9973,72.8417,72.9778,13300.0
2016-08-02 13:50:00,75.08,75.19,75.08,75.16,18666.0,72.9973,73.1042,72.9973,73.0751,18666.0
2016-08-02 13:55:00,75.16,75.18,75.09,75.13,13164.0,73.0751,73.0945,73.007,73.0459,13164.0
2016-08-02 14:00:00,75.11,75.12,75.05,75.09,18266.0,73.0265,73.0362,72.9681,73.007,18266.0
2016-08-02 14:05:00,75.1,75.27,75.08,75.24,18778.0,73.0167,73.182,72.9973,73.1528,18778.0
2016-08-02 14:10:00,75.26,75.29,75.22,75.27,13169.0,73.1723,73.2015,73.1334,73.182,13169.0
2016-08-02 14:15:00,75.28,75.28,75.11,75.15,7964.0,73.1917,73.1917,73.0265,73.0653,7964.0
2016-08-02 14:20:00,75.15,75.34,75.11,75.31,42911.0,73.0653,73.2501,73.0265,73.2209,42911.0
2016-08-02 14:25:00,75.31,75.46,75.31,75.34,35457.0,73.2209,73.3667,73.2209,73.2501,35457.0
2016-08-02 14:30:00,75.34,75.37,75.21,75.24,18305.0,73.2501,73.2792,73.1237,73.1528,18305.0
2016-08-02 14:35:00,75.24,75.33,75.18,75.31,31445.0,73.1528,73.2404,73.0945,73.2209,31445.0
2016-08-02 14:40:00,75.31,75.61,75.3,75.6,17078.0,73.2209,73.5126,73.2112,73.5029,17078.0
2016-08-02 14:45:00,75.63,75.63,75.41,75.45,14973.0,73.532,73.532,73.3181,73.357,14973.0
2016-08-02 14:50:00,75.48,75.51,75.31,75.41,17469.0,73.3862,73.4154,73.2209,73.3181,17469.0
2016-08-02 14:55:00,75.38,75.44,75.31,75.33,16105.0,73.289,73.3473,73.2209,73.2404,16105.0
2016-08-02 15:00:00,75.32,75.5,75.31,75.48,19427.0,73.2306,73.4056,73.2209,73.3862,19427.0
2016-08-02 15:05:00,75.48,75.5,75.32,75.4,23196.0,73.3862,73.4056,73.2306,73.3084,23196.0
2016-08-02 15:10:00,75.39,75.43,75.2,75.26,19516.0,73.2987,73.3376,73.114,73.1723,19516.0
2016-08-02 15:15:00,75.26,75.36,75.23,75.34,26261.0,73.1723,73.2695,73.1431,73.2501,26261.0
2016-08-02 15:20:00,75.35,75.38,75.31,75.34,32604.0,73.2598,73.289,73.2209,73.2501,32604.0
2016-08-02 15:25:00,75.34,75.34,75.21,75.25,33068.0,73.2501,73.2501,73.1237,73.1626,33068.0
2016-08-02 15:30:00,75.24,75.26,75.15,75.24,56507.0,73.1528,73.1723,73.0653,73.1528,56507.0
2016-08-02 15:35:00,75.25,75.38,75.24,75.38,40637.0,73.1626,73.289,73.1528,73.289,40637.0
2016-08-02 15:40:00,75.37,75.38,75.24,75.29,39675.0,73.2792,73.289,73.1528,73.2015,39675.0
2016-08-02 15:45:00,75.3,75.39,75.19,75.31,62053.0,73.2112,73.2987,73.1042,73.2209,62053.0
2016-08-02 15:50:00,75.3,75.31,75.19,75.2,75389.0,73.2112,73.2209,73.1042,73.114,75389.0
2016-08-02 15:55:00,75.21,75.36,75.17,75.32,142509.0,73.1237,73.2695,73.0848,73.2306,142509.0
2016-08-03 09:30:00,75.47,75.72,75.47,75.65,23313.0,73.3765,73.6195,73.3765,73.5515,23313.0
2016-08-03 09:35:00,75.56,75.87,75.51,75.87,8500.0,73.464,73.7654,73.4154,73.7654,8500.0
2016-08-03 09:40:00,75.97,76.12,75.87,76.12,7906.0,73.8626,74.0084,73.7654,74.0084,7906.0
2016-08-03 09:45:00,76.1,76.18,75.7,75.78,15845.0,73.989,74.0668,73.6001,73.6779,15845.0
2016-08-03 09:50:00,75.77,75.91,75.64,75.8,8573.0,73.6681,73.8043,73.5418,73.6973,8573.0
2016-08-03 09:55:00,75.77,75.77,75.44,75.54,13360.0,73.6681,73.6681,73.3473,73.4445,13360.0
2016-08-03 10:00:00,75.53,75.98,75.38,75.98,7206.0,73.4348,73.8723,73.289,73.8723,7206.0
2016-08-03 10:05:00,75.9,76.1,75.87,76.08,8155.0,73.7945,73.989,73.7654,73.9695,8155.0
2016-08-03 10:10:00,76.11,76.24,76.05,76.17,6640.0,73.9987,74.1251,73.9404,74.057,6640.0
2016-08-03 10:15:00,76.18,76.31,75.91,75.97,8755.0,74.0668,74.1932,73.8043,73.8626,8755.0
2016-08-03 10:20:00,75.9,76.02,75.84,75.87,7836.0,73.7945,73.9112,73.7362,73.7654,7836.0
2016-08-03 10:25:00,75.88,75.93,75.77,75.9,4885.0,73.7751,73.8237,73.6681,73.7945,4885.0
2016-08-03 10:30:00,75.86,75.87,75.32,75.78,37183.0,73.7556,73.7654,73.2306,73.6779,37183.0
2016-08-03 10:35:00,75.79,75.79,75.58,75.79,13471.0,73.6876,73.6876,73.4834,73.6876,13471.0
2016-08-03 10:40:00,75.86,75.97,75.8,75.86,7867.0,73.7556,73.8626,73.6973,73.7556,7867.0
2016-08-03 10:45:00,75.86,75.91,75.75,75.91,7810.0,73.7556,73.8043,73.6487,73.8043,7810.0
2016-08-03 10:50:00,75.96,76.03,75.78,75.84,17598.0,73.8529,73.9209,73.6779,73.7362,17598.0
2016-08-03 10:55:00,75.77,75.93,75.65,75.67,5763.0,73.6681,73.8237,73.5515,73.5709,5763.0
2016-08-03 11:00:00,75.66,75.66,75.45,75.62,9220.0,73.5612,73.5612,73.357,73.5223,9220.0
2016-08-03 11:05:00,75.65,75.8,75.63,75.8,6237.0,73.5515,73.6973,73.532,73.6973,6237.0
2016-08-03 11:10:00,75.81,75.81,75.6,75.62,12175.0,73.707,73.707,73.5029,73.5223,12175.0
2016-08-03 11:15:00,75.66,75.71,75.55,75.6,13371.0,73.5612,73.6098,73.4542,73.5029,13371.0
2016-08-03 11:20:00,75.64,76.01,75.64,75.98,8808.0,73.5418,73.9015,73.5418,73.8723,8808.0
2016-08-03 11:25:00,76.01,76.06,75.92,76.01,9457.0,73.9015,73.9501,73.814,73.9015,9457.0
2016-08-03 11:30:00,76.0,76.03,75.86,75.95,17608.0,73.8918,73.9209,73.7556,73.8432,17608.0
2016-08-03 11:35:00,75.92,75.99,75.86,75.99,7749.0,73.814,73.882,73.7556,73.882,7749.0
2016-08-03 11:40:00,76.01,76.03,75.79,75.82,13295.0,73.9015,73.9209,73.6876,73.7168,13295.0
2016-08-03 11:45:00,75.84,75.97,75.84,75.97,11489.0,73.7362,73.8626,73.7362,73.8626,11489.0
2016-08-03 11:50:00,75.98,76.07,75.97,76.04,11154.0,73.8723,73.9598,73.8626,73.9307,11154.0
2016-08-03 11:55:00,76.04,76.08,75.97,76.06,10833.0,73.9307,73.9695,73.8626,73.9501,10833.0
2016-08-03 12:00:00,76.04,76.09,75.98,76.01,18503.0,73.9307,73.9793,73.8723,73.9015,18503.0
2016-08-03 12:05:00,76.03,76.16,76.03,76.14,9020.0,73.9209,74.0473,73.9209,74.0279,9020.0
2016-08-03 12:10:00,76.15,76.17,75.87,75.88,35525.0,74.0376,74.057,73.7654,73.7751,35525.0
2016-08-03 12:15:00,75.89,76.06,75.87,76.06,6400.0,73.7848,73.9501,73.7654,73.9501,6400.0
2016-08-03 12:20:00,76.05,76.12,76.02,76.08,6000.0,73.9404,74.0084,73.9112,73.9695,6000.0
2016-08-03 12:25:00,76.09,76.14,76.04,76.06,6200.0,73.9793,74.0279,73.9307,73.9501,6200.0
2016-08-03 12:30:00,76.08,76.18,76.08,76.14,5000.0,73.9695,74.0668,73.9695,74.0279,5000.0
2016-08-03 12:35:00,76.16,76.21,76.06,76.16,7388.0,74.0473,74.0959,73.9501,74.0473,7388.0
2016-08-03 12:40:00,76.2,76.25,76.13,76.16,21361.0,74.0862,74.1348,74.0182,74.0473,21361.0
2016-08-03 12:45:00,76.17,76.2,76.07,76.19,22215.0,74.057,74.0862,73.9598,74.0765,22215.0
2016-08-03 12:50:00,76.18,76.28,76.17,76.21,9879.0,74.0668,74.164,74.057,74.0959,9879.0
2016-08-03 12:55:00,76.2,76.28,76.2,76.26,9975.0,74.0862,74.164,74.0862,74.1446,9975.0
2016-08-03 13:00:00,76.29,76.33,76.23,76.32,10002.0,74.1737,74.2126,74.1154,74.2029,10002.0
2016-08-03 13:05:00,76.31,76.43,76.31,76.34,9592.0,74.1932,74.3098,74.1932,74.2223,9592.0
2016-08-03 13:10:00,76.34,76.42,76.33,76.41,4870.0,74.2223,74.3001,74.2126,74.2904,4870.0
2016-08-03 13:15:00,76.44,76.51,76.41,76.49,9327.0,74.3196,74.3876,74.2904,74.3682,9327.0
2016-08-03 13:20:00,76.51,76.61,76.5,76.6,9602.0,74.3876,74.4848,74.3779,74.4751,9602.0
2016-08-03 13:25:00,76.58,76.6,76.51,76.58,6598.0,74.4557,74.4751,74.3876,74.4557,6598.0
2016-08-03 13:30:00,76.57,76.69,76.56,76.63,10219.0,74.446,74.5626,74.4362,74.5043,10219.0
2016-08-03 13:35:00,76.66,76.71,76.62,76.63,7092.0,74.5335,74.5821,74.4946,74.5043,7092.0
2016-08-03 13:40:00,76.64,76.69,76.61,76.67,8722.0,74.514,74.5626,74.4848,74.5432,8722.0
2016-08-03 13:45:00,76.67,76.67,76.6,76.63,4102.0,74.5432,74.5432,74.4751,74.5043,4102.0
2016-08-03 13:50:00,76.63,76.63,76.39,76.43,14301.0,74.5043,74.5043,74.2709,74.3098,14301.0
2016-08-03 13:55:00,76.42,76.44,76.36,76.42,6825.0,74.3001,74.3196,74.2418,74.3001,6825.0
2016-08-03 14:00:00,76.44,76.56,76.44,76.47,12943.0,74.3196,74.4362,74.3196,74.3487,12943.0
2016-08-03 14:05:00,76.48,76.62,76.46,76.61,7720.0,74.3584,74.4946,74.339,74.4848,7720.0
2016-08-03 14:10:00,76.6,76.69,76.57,76.64,11637.0,74.4751,74.5626,74.446,74.514,11637.0
2016-08-03 14:15:00,76.65,76.66,76.49,76.49,11214.0,74.5237,74.5335,74.3682,74.3682,11214.0
2016-08-03 14:20:00,76.53,76.58,76.47,76.53,11312.0,74.4071,74.4557,74.3487,74.4071,11312.0
2016-08-03 14:25:00,76.49,76.52,76.34,76.34,12419.0,74.3682,74.3973,74.2223,74.2223,12419.0
2016-08-03 14:30:00,76.33,76.47,76.29,76.45,14918.0,74.2126,74.3487,74.1737,74.3293,14918.0
2016-08-03 14:35:00,76.46,76.48,76.27,76.32,9450.0,74.339,74.3584,74.1543,74.2029,9450.0
2016-08-03 14:40:00,76.31,76.36,76.27,76.3,7622.0,74.1932,74.2418,74.1543,74.1834,7622.0
2016-08-03 14:45:00,76.31,76.36,76.26,76.33,7369.0,74.1932,74.2418,74.1446,74.2126,7369.0
2016-08-03 14:50:00,76.35,76.42,76.35,76.39,8125.0,74.2321,74.3001,74.2321,74.2709,8125.0
2016-08-03 14:55:00,76.4,76.42,76.34,76.34,4600.0,74.2807,74.3001,74.2223,74.2223,4600.0
2016-08-03 15:00:00,76.33,76.37,76.29,76.33,7803.0,74.2126,74.2515,74.1737,74.2126,7803.0
2016-08-03 15:05:00,76.31,76.34,76.28,76.33,8283.0,74.1932,74.2223,74.164,74.2126,8283.0
2016-08-03 15:10:00,76.34,76.4,76.34,76.38,7220.0,74.2223,74.2807,74.2223,74.2612,7220.0
2016-08-03 15:15:00,76.39,76.44,76.37,76.37,8119.0,74.2709,74.3196,74.2515,74.2515,8119.0
2016-08-03 15:20:00,76.37,76.45,76.32,76.44,9538.0,74.2515,74.3293,74.2029,74.3196,9538.0
2016-08-03 15:25:00,76.44,76.58,76.44,76.56,15618.0,74.3196,74.4557,74.3196,74.4362,15618.0
2016-08-03 15:30:00,76.57,76.58,76.47,76.49,16481.0,74.446,74.4557,74.3487,74.3682,16481.0
2016-08-03 15:35:00,76.49,76.49,76.4,76.44,17424.0,74.3682,74.3682,74.2807,74.3196,17424.0
2016-08-03 15:40:00,76.43,76.51,76.38,76.41,36471.0,74.3098,74.3876,74.2612,74.2904,36471.0
2016-08-03 15:45:00,76.42,76.5,76.42,76.47,26808.0,74.3001,74.3779,74.3001,74.3487,26808.0
2016-08-03 15:50:00,76.48,76.5,76.45,76.46,37535.0,74.3584,74.3779,74.3293,74.339,37535.0
2016-08-03 15:55:00,76.46,76.57,76.45,76.57,71233.0,74.339,74.446,74.3293,74.446,71233.0
2016-08-04 09:30:00,76.17,76.63,76.13,76.61,23007.0,74.057,74.5043,74.0182,74.4848,23007.0
2016-08-04 09:35:00,76.71,76.78,76.34,76.61,11681.0,74.5821,74.6501,74.2223,74.4848,11681.0
2016-08-04 09:40:00,76.71,76.71,76.02,76.26,8161.0,74.5821,74.5821,73.9112,74.1446,8161.0
2016-08-04 09:45:00,76.28,76.46,76.08,76.2,8000.0,74.164,74.339,73.9695,74.0862,8000.0
2016-08-04 09:50:00,76.28,76.41,76.17,76.19,8848.0,74.164,74.2904,74.057,74.0765,8848.0
2016-08-04 09:55:00,76.1,76.2,75.93,76.08,10080.0,73.989,74.0862,73.8237,73.9695,10080.0
2016-08-04 10:00:00,76.09,76.27,75.98,76.25,11151.0,73.9793,74.1543,73.8723,74.1348,11151.0
2016-08-04 10:05:00,76.26,76.27,75.97,76.16,9957.0,74.1446,74.1543,73.8626,74.0473,9957.0
2016-08-04 10:10:00,76.16,76.26,76.1,76.17,8154.0,74.0473,74.1446,73.989,74.057,8154.0
2016-08-04 10:15:00,76.13,76.45,76.12,76.32,10886.0,74.0182,74.3293,74.0084,74.2029,10886.0
2016-08-04 10:20:00,76.34,76.37,76.14,76.2,7233.0,74.2223,74.2515,74.0279,74.0862,7233.0
2016-08-04 10:25:00,76.27,76.32,76.21,76.32,3189.0,74.1543,74.2029,74.0959,74.2029,3189.0
2016-08-04 10:30:00,76.37,76.56,76.37,76.43,7401.0,74.2515,74.4362,74.2515,74.3098,7401.0
2016-08-04 10:35:00,76.46,76.6,76.42,76.56,12484.0,74.339,74.4751,74.3001,74.4362,12484.0
2016-08-04 10:40:00,76.58,76.64,76.36,76.64,14578.0,74.4557,74.514,74.2418,74.514,14578.0
2016-08-04 10:45:00,76.6,76.6,76.37,76.42,4970.0,74.4751,74.4751,74.2515,74.3001,4970.0
2016-08-04 10:50:00,76.48,76.56,76.42,76.43,4324.0,74.3584,74.4362,74.3001,74.3098,4324.0
2016-08-04 10:55:00,76.45,76.66,76.44,76.66,6495.0,74.3293,74.5335,74.3196,74.5335,6495.0
2016-08-04 11:00:00,76.63,76.67,76.55,76.62,8893.0,74.5043,74.5432,74.4265,74.4946,8893.0
2016-08-04 11:05:00,76.64,76.68,76.47,76.54,6734.0,74.514,74.5529,74.3487,74.4168,6734.0
2016-08-04 11:10:00,76.55,76.6,76.41,76.55,9218.0,74.4265,74.4751,74.2904,74.4265,9218.0
2016-08-04 11:15:00,76.52,76.52,76.35,76.43,4269.0,74.3973,74.3973,74.2321,74.3098,4269.0
2016-08-04 11:20:00,76.44,76.64,76.44,76.58,8609.0,74.3196,74.514,74.3196,74.4557,8609.0
2016-08-04 11:25:00,76.59,76.74,76.56,76.63,9682.0,74.4654,74.6112,74.4362,74.5043,9682.0
2016-08-04 11:30:00,76.65,76.7,76.57,76.64,8725.0,74.5237,74.5723,74.446,74.514,8725.0
2016-08-04 11:35:00,76.63,76.69,76.6,76.65,8007.0,74.5043,74.5626,74.4751,74.5237,8007.0
2016-08-04 11:40:00,76.7,76.79,76.65,76.72,5046.0,74.5723,74.6599,74.5237,74.5918,5046.0
2016-08-04 11:45:00,76.73,76.87,76.69,76.87,10908.0,74.6015,74.7376,74.5626,74.7376,10908.0
2016-08-04 11:50:00,76.82,76.9,76.82,76.87,7100.0,74.689,74.7668,74.689,74.7376,7100.0
2016-08-04 11:55:00,76.89,77.01,76.89,76.96,7327.0,74.7571,74.8737,74.7571,74.8251,7327.0
2016-08-04 12:00:00,76.95,77.0,76.87,77.0,7564.0,74.8154,74.864,74.7376,74.864,7564.0
2016-08-04 12:05:00,77.0,77.09,76.97,76.98,7323.0,74.864,74.9515,74.8349,74.8446,7323.0
2016-08-04 12:10:00,76.97,77.04,76.96,76.99,6019.0,74.8349,74.9029,74.8251,74.8543,6019.0
2016-08-04 12:15:00,77.03,77.03,76.83,76.83,5807.0,74.8932,74.8932,74.6987,74.6987,5807.0
2016-08-04 12:20:00,76.86,76.9,76.84,76.9,6182.0,74.7279,74.7668,74.7085,74.7668,6182.0
2016-08-04 12:25:00,76.89,76.93,76.84,76.93,9735.0,74.7571,74.796,74.7085,74.796,9735.0
2016-08-04 12:30:00,76.92,76.94,76.82,76.94,15740.0,74.7862,74.8057,74.689,74.8057,15740.0
2016-08-04 12:35:00,76.92,76.93,76.82,76.88,13295.0,74.7862,74.796,74.689,74.7474,13295.0
2016-08-04 12:40:00,76.89,76.93,76.84,76.93,10706.0,74.7571,74.796,74.7085,74.796,10706.0
2016-08-04 12:45:00,76.94,76.99,76.93,76.97,10681.0,74.8057,74.8543,74.796,74.8349,10681.0
2016-08-04 12:50:00,76.99,77.01,76.97,76.99,13505.0,74.8543,74.8737,74.8349,74.8543,13505.0
2016-08-04 12:55:00,76.99,77.07,76.95,76.98,13320.0,74.8543,74.9321,74.8154,74.8446,13320.0
2016-08-04 13:00:00,76.95,77.02,76.9,76.96,12739.0,74.8154,74.8835,74.7668,74.8251,12739.0
2016-08-04 13:05:00,76.96,77.0,76.94,76.99,8710.0,74.8251,74.864,74.8057,74.8543,8710.0
2016-08-04 13:10:00,76.99,77.0,76.95,76.98,8029.0,74.8543,74.864,74.8154,74.8446,8029.0
2016-08-04 13:15:00,76.98,77.08,76.98,77.07,7213.0,74.8446,74.9418,74.8446,74.9321,7213.0
2016-08-04 13:20:00,77.06,77.13,76.97,76.99,12670.0,74.9224,74.9904,74.8349,74.8543,12670.0
2016-08-04 13:25:00,76.98,77.01,76.91,76.98,7901.0,74.8446,74.8737,74.7765,74.8446,7901.0
2016-08-04 13:30:00,76.98,77.07,76.97,77.07,7705.0,74.8446,74.9321,74.8349,74.9321,7705.0
2016-08-04 13:35:00,77.06,77.1,77.0,77.1,8126.0,74.9224,74.9613,74.864,74.9613,8126.0
2016-08-04 13:40:00,77.11,77.17,77.05,77.16,7905.0,74.971,75.0293,74.9126,75.0196,7905.0
2016-08-04 13:45:00,77.18,77.22,77.08,77.14,34959.0,75.039,75.0779,74.9418,75.0001,34959.0
2016-08-04 13:50:00,77.14,77.14,77.0,77.04,14173.0,75.0001,75.0001,74.864,74.9029,14173.0
2016-08-04 13:55:00,77.05,77.05,76.94,76.99,12768.0,74.9126,74.9126,74.8057,74.8543,12768.0
2016-08-04 14:00:00,76.99,77.0,76.87,76.88,11890.0,74.8543,74.864,74.7376,74.7474,11890.0
2016-08-04 14:05:00,76.89,77.0,76.88,76.98,12001.0,74.7571,74.864,74.7474,74.8446,12001.0
2016-08-04 14:10:00,76.99,76.99,76.92,76.97,10097.0,74.8543,74.8543,74.7862,74.8349,10097.0
2016-08-04 14:15:00,76.96,76.99,76.92,76.97,35084.0,74.8251,74.8543,74.7862,74.8349,35084.0
2016-08-04 14:20:00,76.97,77.03,76.92,76.99,21356.0,74.8349,74.8932,74.7862,74.8543,21356.0
2016-08-04 14:25:00,76.97,77.0,76.96,76.98,6900.0,74.8349,74.864,74.8251,74.8446,6900.0
2016-08-04 14:30:00,76.98,77.04,76.97,77.0,18286.0,74.8446,74.9029,74.8349,74.864,18286.0
2016-08-04 14:35:00,76.98,77.0,76.94,76.98,8600.0,74.8446,74.864,74.8057,74.8446,8600.0
2016-08-04 14:40:00,76.98,76.99,76.95,76.98,6234.0,74.8446,74.8543,74.8154,74.8446,6234.0
2016-08-04 14:45:00,76.96,77.0,76.96,76.98,8281.0,74.8251,74.864,74.8251,74.8446,8281.0
2016-08-04 14:50:00,76.99,77.0,76.91,76.91,7787.0,74.8543,74.864,74.7765,74.7765,7787.0
2016-08-04 14:55:00,76.92,76.95,76.91,76.91,3905.0,74.7862,74.8154,74.7765,74.7765,3905.0
2016-08-04 15:00:00,76.91,76.91,76.82,76.88,14288.0,74.7765,74.7765,74.689,74.7474,14288.0
2016-08-04 15:05:00,76.89,76.96,76.88,76.95,10946.0,74.7571,74.8251,74.7474,74.8154,10946.0
2016-08-04 15:10:00,76.94,76.95,76.85,76.88,10811.0,74.8057,74.8154,74.7182,74.7474,10811.0
2016-08-04 15:15:00,76.89,76.93,76.86,76.91,10260.0,74.7571,74.796,74.7279,74.7765,10260.0
2016-08-04 15:20:00,76.9,76.92,76.86,76.9,9110.0,74.7668,74.7862,74.7279,74.7668,9110.0
2016-08-04 15:25:00,76.88,76.98,76.87,76.97,12551.0,74.7474,74.8446,74.7376,74.8349,12551.0
2016-08-04 15:30:00,76.98,76.98,76.93,76.98,20288.0,74.8446,74.8446,74.796,74.8446,20288.0
2016-08-04 15:35:00,76.98,77.05,76.97,77.01,20586.0,74.8446,74.9126,74.8349,74.8737,20586.0
2016-08-04 15:40:00,77.01,77.05,77.0,77.02,18140.0,74.8737,74.9126,74.864,74.8835,18140.0
2016-08-04 15:45:00,77.01,77.07,76.98,77.01,33971.0,74.8737,74.9321,74.8446,74.8737,33971.0
2016-08-04 15:50:00,77.01,77.02,76.94,76.99,32935.0,74.8737,74.8835,74.8057,74.8543,32935.0
2016-08-04 15:55:00,76.99,77.0,76.91,76.94,54977.0,74.8543,74.864,74.7765,74.8057,54977.0
2016-08-05 09:30:00,77.52,78.27,77.23,78.26,27515.0,75.3696,76.0988,75.0876,76.0891,27515.0
2016-08-05 09:35:00,78.31,78.77,78.18,78.29,19993.0,76.1377,76.5849,76.0113,76.1182,19993.0
2016-08-05 09:40:00,78.36,78.93,78.3,78.81,38840.0,76.1863,76.7405,76.128,76.6238,38840.0
2016-08-05 09:45:00,78.86,78.91,78.45,78.5,17320.0,76.6724,76.721,76.2738,76.3224,17320.0
2016-08-05 09:50:00,78.58,78.77,78.5,78.63,15925.0,76.4002,76.5849,76.3224,76.4488,15925.0
2016-08-05 09:55:00,78.63,79.16,78.63,79.16,21197.0,76.4488,76.9641,76.4488,76.9641,21197.0
2016-08-05 10:00:00,79.15,79.33,79.08,79.3,17585.0,76.9544,77.1294,76.8863,77.1002,17585.0
2016-08-05 10:05:00,79.24,79.43,79.19,79.2,27323.0,77.0419,77.2266,76.9933,77.003,27323.0
2016-08-05 10:10:00,79.17,79.3,78.91,79.04,19403.0,76.9738,77.1002,76.721,76.8474,19403.0
2016-08-05 10:15:00,79.04,79.35,79.04,79.07,14532.0,76.8474,77.1488,76.8474,76.8766,14532.0
2016-08-05 10:20:00,79.08,79.14,78.97,79.0,19994.0,76.8863,76.9447,76.7794,76.8085,19994.0
2016-08-05 10:25:00,79.0,79.01,78.8,78.81,20998.0,76.8085,76.8183,76.6141,76.6238,20998.0
2016-08-05 10:30:00,78.85,79.01,78.59,78.67,19338.0,76.6627,76.8183,76.4099,76.4877,19338.0
2016-08-05 10:35:00,78.66,78.85,78.63,78.71,17700.0,76.478,76.6627,76.4488,76.5266,17700.0
2016-08-05 10:40:00,78.75,79.11,78.71,79.1,12501.0,76.5655,76.9155,76.5266,76.9058,12501.0
2016-08-05 10:45:00,79.11,79.23,79.06,79.11,23013.0,76.9155,77.0322,76.8669,76.9155,23013.0
2016-08-05 10:50:00,79.13,79.28,79.12,79.28,11926.0,76.9349,77.0808,76.9252,77.0808,11926.0
2016-08-05 10:55:00,79.3,79.38,79.18,79.36,15188.0,77.1002,77.178,76.9836,77.1586,15188.0
2016-08-05 11:00:00,79.37,79.4,79.24,79.4,20057.0,77.1683,77.1974,77.0419,77.1974,20057.0
2016-08-05 11:05:00,79.4,79.47,79.28,79.38,23385.0,77.1974,77.2655,77.0808,77.178,23385.0
2016-08-05 11:10:00,79.38,79.65,79.38,79.63,19210.0,77.178,77.4405,77.178,77.4211,19210.0
2016-08-05 11:15:00,79.63,79.63,79.33,79.55,15433.0,77.4211,77.4211,77.1294,77.3433,15433.0
2016-08-05 11:20:00,79.57,79.62,79.38,79.42,18510.0,77.3627,77.4113,77.178,77.2169,18510.0
2016-08-05 11:25:00,79.42,79.43,79.36,79.4,10445.0,77.2169,77.2266,77.1586,77.1974,10445.0
2016-08-05 11:30:00,79.39,79.6,79.38,79.51,19869.0,77.1877,77.3919,77.178,77.3044,19869.0
2016-08-05 11:35:00,79.57,79.65,79.54,79.58,15300.0,77.3627,77.4405,77.3336,77.3725,15300.0
2016-08-05 11:40:00,79.58,79.62,79.42,79.42,16159.0,77.3725,77.4113,77.2169,77.2169,16159.0
2016-08-05 11:45:00,79.41,79.52,79.27,79.34,16125.0,77.2072,77.3141,77.0711,77.1391,16125.0
2016-08-05 11:50:00,79.3,79.6,79.3,79.57,11888.0,77.1002,77.3919,77.1002,77.3627,11888.0
2016-08-05 11:55:00,79.55,79.63,79.45,79.55,19998.0,77.3433,77.4211,77.2461,77.3433,19998.0
2016-08-05 12:00:00,79.55,79.62,79.39,79.48,18727.0,77.3433,77.4113,77.1877,77.2752,18727.0
2016-08-05 12:05:00,79.49,79.62,79.48,79.62,15829.0,77.285,77.4113,77.2752,77.4113,15829.0
2016-08-05 12:10:00,79.63,79.65,79.48,79.55,15932.0,77.4211,77.4405,77.2752,77.3433,15932.0
2016-08-05 12:15:00,79.56,79.63,79.56,79.6,8525.0,77.353,77.4211,77.353,77.3919,8525.0
2016-08-05 12:20:00,79.6,79.73,79.59,79.72,16579.0,77.3919,77.5183,77.3822,77.5086,16579.0
2016-08-05 12:25:00,79.72,79.74,79.61,79.65,14034.0,77.5086,77.528,77.4016,77.4405,14034.0
2016-08-05 12:30:00,79.65,79.69,79.58,79.67,15959.0,77.4405,77.4794,77.3725,77.46,15959.0
2016-08-05 12:35:00,79.63,79.71,79.54,79.69,15483.0,77.4211,77.4988,77.3336,77.4794,15483.0
2016-08-05 12:40:00,79.67,79.73,79.64,79.68,18625.0,77.46,77.5183,77.4308,77.4697,18625.0
2016-08-05 12:45:00,79.7,79.75,79.66,79.75,15171.0,77.4891,77.5377,77.4502,77.5377,15171.0
2016-08-05 12:50:00,79.73,79.78,79.66,79.77,13130.0,77.5183,77.5669,77.4502,77.5572,13130.0
2016-08-05 12:55:00,79.77,79.77,79.67,79.7,16754.0,77.5572,77.5572,77.46,77.4891,16754.0
2016-08-05 13:00:00,79.71,79.75,79.55,79.65,18646.0,77.4988,77.5377,77.3433,77.4405,18646.0
2016-08-05 13:05:00,79.66,79.67,79.56,79.56,8767.0,77.4502,77.46,77.353,77.353,8767.0
2016-08-05 13:10:00,79.56,79.61,79.47,79.5,15584.0,77.353,77.4016,77.2655,77.2947,15584.0
2016-08-05 13:15:00,79.51,79.57,79.47,79.57,9609.0,77.3044,77.3627,77.2655,77.3627,9609.0
2016-08-05 13:20:00,79.6,79.65,79.56,79.61,11454.0,77.3919,77.4405,77.353,77.4016,11454.0
2016-08-05 13:25:00,79.63,79.65,79.5,79.51,18263.0,77.4211,77.4405,77.2947,77.3044,18263.0
2016-08-05 13:30:00,79.53,79.7,79.52,79.68,13753.0,77.3238,77.4891,77.3141,77.4697,13753.0
2016-08-05 13:35:00,79.7,79.76,79.68,79.68,6503.0,77.4891,77.5475,77.4697,77.4697,6503.0
2016-08-05 13:40:00,79.68,79.73,79.65,79.71,8593.0,77.4697,77.5183,77.4405,77.4988,8593.0
2016-08-05 13:45:00,79.73,79.76,79.7,79.7,10303.0,77.5183,77.5475,77.4891,77.4891,10303.0
2016-08-05 13:50:00,79.7,79.79,79.7,79.76,10980.0,77.4891,77.5766,77.4891,77.5475,10980.0
2016-08-05 13:55:00,79.76,79.76,79.67,79.74,20732.0,77.5475,77.5475,77.46,77.528,20732.0
2016-08-05 14:00:00,79.75,79.77,79.7,79.74,18159.0,77.5377,77.5572,77.4891,77.528,18159.0
2016-08-05 14:05:00,79.73,79.77,79.69,79.75,24831.0,77.5183,77.5572,77.4794,77.5377,24831.0
2016-08-05 14:10:00,79.72,79.76,79.58,79.58,14708.0,77.5086,77.5475,77.3725,77.3725,14708.0
2016-08-05 14:15:00,79.57,79.61,79.47,79.48,14900.0,77.3627,77.4016,77.2655,77.2752,14900.0
2016-08-05 14:20:00,79.48,79.5,79.44,79.48,13741.0,77.2752,77.2947,77.2363,77.2752,13741.0
2016-08-05 14:25:00,79.49,79.5,79.42,79.49,14971.0,77.285,77.2947,77.2169,77.285,14971.0
2016-08-05 14:30:00,79.48,79.52,79.44,79.52,15391.0,77.2752,77.3141,77.2363,77.3141,15391.0
2016-08-05 14:35:00,79.52,79.57,79.47,79.56,18045.0,77.3141,77.3627,77.2655,77.353,18045.0
2016-08-05 14:40:00,79.55,79.59,79.51,79.52,13827.0,77.3433,77.3822,77.3044,77.3141,13827.0
2016-08-05 14:45:00,79.52,79.52,79.39,79.45,13601.0,77.3141,77.3141,77.1877,77.2461,13601.0
2016-08-05 14:50:00,79.45,79.49,79.41,79.42,12064.0,77.2461,77.285,77.2072,77.2169,12064.0
2016-08-05 14:55:00,79.43,79.5,79.41,79.41,12322.0,77.2266,77.2947,77.2072,77.2072,12322.0
2016-08-05 15:00:00,79.4,79.48,79.38,79.47,18517.0,77.1974,77.2752,77.178,77.2655,18517.0
2016-08-05 15:05:00,79.47,79.51,79.4,79.51,19422.0,77.2655,77.3044,77.1974,77.3044,19422.0
2016-08-05 15:10:00,79.51,79.52,79.47,79.49,9168.0,77.3044,77.3141,77.2655,77.285,9168.0
2016-08-05 15:15:00,79.49,79.56,79.49,79.55,16325.0,77.285,77.353,77.285,77.3433,16325.0
2016-08-05 15:20:00,79.53,79.54,79.41,79.41,15307.0,77.3238,77.3336,77.2072,77.2072,15307.0
2016-08-05 15:25:00,79.41,79.5,79.4,79.49,30444.0,77.2072,77.2947,77.1974,77.285,30444.0
2016-08-05 15:30:00,79.49,79.53,79.45,79.48,19446.0,77.285,77.3238,77.2461,77.2752,19446.0
2016-08-05 15:35:00,79.49,79.49,79.4,79.4,32006.0,77.285,77.285,77.1974,77.1974,32006.0
2016-08-05 15:40:00,79.41,79.42,79.36,79.36,27172.0,77.2072,77.2169,77.1586,77.1586,27172.0
2016-08-05 15:45:00,79.38,79.39,79.35,79.37,35043.0,77.178,77.1877,77.1488,77.1683,35043.0
2016-08-05 15:50:00,79.37,79.4,79.36,79.39,40267.0,77.1683,77.1974,77.1586,77.1877,40267.0
2016-08-05 15:55:00,79.39,79.42,79.35,79.42,71338.0,77.1877,77.2169,77.1488,77.2169,71338.0
2016-08-08 09:30:00,79.96,80.46,79.53,80.43,32371.0,77.7419,78.228,77.3238,78.1989,32371.0
2016-08-08 09:35:00,80.42,80.76,80.23,80.25,24574.0,78.1892,78.5197,78.0044,78.0239,24574.0
2016-08-08 09:40:00,80.37,80.41,80.04,80.3,7969.0,78.1405,78.1794,77.8197,78.0725,7969.0
2016-08-08 09:45:00,80.12,80.32,79.96,80.04,7800.0,77.8975,78.0919,77.7419,77.8197,7800.0
2016-08-08 09:50:00,80.06,80.12,79.74,79.89,11087.0,77.8391,77.8975,77.528,77.6739,11087.0
2016-08-08 09:55:00,79.81,79.99,79.73,79.77,5016.0,77.5961,77.7711,77.5183,77.5572,5016.0
2016-08-08 10:00:00,79.77,79.84,79.63,79.71,17003.0,77.5572,77.6252,77.4211,77.4988,17003.0
2016-08-08 10:05:00,79.67,79.96,79.63,79.78,25783.0,77.46,77.7419,77.4211,77.5669,25783.0
2016-08-08 10:10:00,79.77,79.77,79.57,79.65,9613.0,77.5572,77.5572,77.3627,77.4405,9613.0
2016-08-08 10:15:00,79.66,79.72,79.46,79.46,16179.0,77.4502,77.5086,77.2558,77.2558,16179.0
2016-08-08 10:20:00,79.46,79.55,79.37,79.47,23940.0,77.2558,77.3433,77.1683,77.2655,23940.0
2016-08-08 10:25:00,79.43,79.71,79.43,79.6,15121.0,77.2266,77.4988,77.2266,77.3919,15121.0
2016-08-08 10:30:00,79.64,79.64,79.5,79.51,12911.0,77.4308,77.4308,77.2947,77.3044,12911.0
2016-08-08 10:35:00,79.5,79.53,79.32,79.39,19285.0,77.2947,77.3238,77.1197,77.1877,19285.0
2016-08-08 10:40:00,79.39,79.43,79.32,79.38,18499.0,77.1877,77.2266,77.1197,77.178,18499.0
2016-08-08 10:45:00,79.39,79.39,79.23,79.25,7585.0,77.1877,77.1877,77.0322,77.0516,7585.0
2016-08-08 10:50:00,79.28,79.28,79.08,79.17,15879.0,77.0808,77.0808,76.8863,76.9738,15879.0
2016-08-08 10:55:00,79.15,79.2,79.13,79.18,6982.0,76.9544,77.003,76.9349,76.9836,6982.0
2016-08-08 11:00:00,79.19,79.31,79.18,79.3,9063.0,76.9933,77.1099,76.9836,77.1002,9063.0
2016-08-08 11:05:00,79.31,79.5,79.31,79.44,15922.0,77.1099,77.2947,77.1099,77.2363,15922.0
2016-08-08 11:10:00,79.44,79.44,79.28,79.29,5494.0,77.2363,77.2363,77.0808,77.0905,5494.0
2016-08-08 11:15:00,79.27,79.36,79.27,79.35,4450.0,77.0711,77.1586,77.0711,77.1488,4450.0
2016-08-08 11:20:00,79.36,79.4,79.31,79.37,7550.0,77.1586,77.1974,77.1099,77.1683,7550.0
2016-08-08 11:25:00,79.4,79.47,79.35,79.35,6650.0,77.1974,77.2655,77.1488,77.1488,6650.0
2016-08-08 11:30:00,79.4,79.46,79.35,79.4,4150.0,77.1974,77.2558,77.1488,77.1974,4150.0
2016-08-08 11:35:00,79.39,79.45,79.34,79.4,4500.0,77.1877,77.2461,77.1391,77.1974,4500.0
2016-08-08 11:40:00,79.41,79.41,79.32,79.32,4688.0,77.2072,77.2072,77.1197,77.1197,4688.0
2016-08-08 11:45:00,79.35,79.36,79.29,79.36,6100.0,77.1488,77.1586,77.0905,77.1586,6100.0
2016-08-08 11:50:00,79.4,79.41,79.31,79.31,5243.0,77.1974,77.2072,77.1099,77.1099,5243.0
2016-08-08 11:55:00,79.28,79.39,79.27,79.27,5406.0,77.0808,77.1877,77.0711,77.0711,5406.0
2016-08-08 12:00:00,79.27,79.37,79.27,79.31,6328.0,77.0711,77.1683,77.0711,77.1099,6328.0
2016-08-08 12:05:00,79.3,79.31,79.26,79.28,4784.0,77.1002,77.1099,77.0613,77.0808,4784.0
2016-08-08 12:10:00,79.3,79.32,79.19,79.19,5156.0,77.1002,77.1197,76.9933,76.9933,5156.0
2016-08-08 12:15:00,79.18,79.28,79.18,79.23,3912.0,76.9836,77.0808,76.9836,77.0322,3912.0
2016-08-08 12:20:00,79.21,79.26,79.21,79.25,4465.0,77.0127,77.0613,77.0127,77.0516,4465.0
2016-08-08 12:25:00,79.23,79.26,79.19,79.2,4935.0,77.0322,77.0613,76.9933,77.003,4935.0
2016-08-08 12:30:00,79.2,79.26,79.16,79.25,10466.0,77.003,77.0613,76.9641,77.0516,10466.0
2016-08-08 12:35:00,79.27,79.38,79.27,79.38,5483.0,77.0711,77.178,77.0711,77.178,5483.0
2016-08-08 12:40:00,79.37,79.37,79.16,79.16,7597.0,77.1683,77.1683,76.9641,76.9641,7597.0
2016-08-08 12:45:00,79.17,79.28,79.17,79.24,5200.0,76.9738,77.0808,76.9738,77.0419,5200.0
2016-08-08 12:50:00,79.25,79.25,79.2,79.2,2859.0,77.0516,77.0516,77.003,77.003,2859.0
2016-08-08 12:55:00,79.17,79.33,79.17,79.32,5395.0,76.9738,77.1294,76.9738,77.1197,5395.0
2016-08-08 13:00:00,79.32,79.38,79.26,79.38,4750.0,77.1197,77.178,77.0613,77.178,4750.0
2016-08-08 13:05:00,79.41,79.41,79.33,79.4,5150.0,77.2072,77.2072,77.1294,77.1974,5150.0
2016-08-08 13:10:00,79.4,79.41,79.32,79.33,3599.0,77.1974,77.2072,77.1197,77.1294,3599.0
2016-08-08 13:15:00,79.33,79.46,79.33,79.46,4050.0,77.1294,77.2558,77.1294,77.2558,4050.0
2016-08-08 13:20:00,79.45,79.46,79.39,79.42,7940.0,77.2461,77.2558,77.1877,77.2169,7940.0
2016-08-08 13:25:00,79.42,79.48,79.38,79.48,3919.0,77.2169,77.2752,77.178,77.2752,3919.0
2016-08-08 13:30:00,79.47,79.48,79.41,79.42,3550.0,77.2655,77.2752,77.2072,77.2169,3550.0
2016-08-08 13:35:00,79.44,79.5,79.4,79.46,7278.0,77.2363,77.2947,77.1974,77.2558,7278.0
2016-08-08 13:40:00,79.46,79.47,79.43,79.45,4334.0,77.2558,77.2655,77.2266,77.2461,4334.0
2016-08-08 13:45:00,79.45,79.45,79.36,79.38,7157.0,77.2461,77.2461,77.1586,77.178,7157.0
2016-08-08 13:50:00,79.38,79.43,79.34,79.42,4605.0,77.178,77.2266,77.1391,77.2169,4605.0
2016-08-08 13:55:00,79.4,79.49,79.39,79.4,6116.0,77.1974,77.285,77.1877,77.1974,6116.0
2016-08-08 14:00:00,79.39,79.41,79.32,79.35,9263.0,77.1877,77.2072,77.1197,77.1488,9263.0
2016-08-08 14:05:00,79.37,79.41,79.36,79.38,6045.0,77.1683,77.2072,77.1586,77.178,6045.0
2016-08-08 14:10:00,79.39,79.42,79.35,79.38,5179.0,77.1877,77.2169,77.1488,77.178,5179.0
2016-08-08 14:15:00,79.37,79.46,79.22,79.3,14230.0,77.1683,77.2558,77.0224,77.1002,14230.0
2016-08-08 14:20:00,79.28,79.28,79.18,79.21,6100.0,77.0808,77.0808,76.9836,77.0127,6100.0
2016-08-08 14:25:00,79.19,79.24,79.17,79.19,8541.0,76.9933,77.0419,76.9738,76.9933,8541.0
2016-08-08 14:30:00,79.21,79.29,79.19,79.29,9113.0,77.0127,77.0905,76.9933,77.0905,9113.0
2016-08-08 14:35:00,79.31,79.33,79.24,79.32,8699.0,77.1099,77.1294,77.0419,77.1197,8699.0
2016-08-08 14:40:00,79.33,79.35,79.28,79.29,8900.0,77.1294,77.1488,77.0808,77.0905,8900.0
2016-08-08 14:45:00,79.29,79.43,79.29,79.4,9886.0,77.0905,77.2266,77.0905,77.1974,9886.0
2016-08-08 14:50:00,79.4,79.48,79.39,79.45,14548.0,77.1974,77.2752,77.1877,77.2461,14548.0
2016-08-08 14:55:00,79.45,79.47,79.35,79.35,7925.0,77.2461,77.2655,77.1488,77.1488,7925.0
2016-08-08 15:00:00,79.35,79.41,79.34,79.34,11621.0,77.1488,77.2072,77.1391,77.1391,11621.0
2016-08-08 15:05:00,79.34,79.39,79.31,79.35,12761.0,77.1391,77.1877,77.1099,77.1488,12761.0
2016-08-08 15:10:00,79.35,79.4,79.34,79.4,11122.0,77.1488,77.1974,77.1391,77.1974,11122.0
2016-08-08 15:15:00,79.41,79.47,79.35,79.36,14275.0,77.2072,77.2655,77.1488,77.1586,14275.0
2016-08-08 15:20:00,79.35,79.36,79.33,79.35,5500.0,77.1488,77.1586,77.1294,77.1488,5500.0
2016-08-08 15:25:00,79.34,79.37,79.32,79.37,10732.0,77.1391,77.1683,77.1197,77.1683,10732.0
2016-08-08 15:30:00,79.37,79.42,79.36,79.41,19445.0,77.1683,77.2169,77.1586,77.2072,19445.0
2016-08-08 15:35:00,79.41,79.44,79.37,79.44,21309.0,77.2072,77.2363,77.1683,77.2363,21309.0
2016-08-08 15:40:00,79.42,79.45,79.42,79.43,18677.0,77.2169,77.2461,77.2169,77.2266,18677.0
2016-08-08 15:45:00,79.43,79.45,79.41,79.41,30359.0,77.2266,77.2461,77.2072,77.2072,30359.0
2016-08-08 15:50:00,79.41,79.46,79.41,79.45,28295.0,77.2072,77.2558,77.2072,77.2461,28295.0
2016-08-08 15:55:00,79.45,79.49,79.44,79.47,45258.0,77.2461,77.285,77.2363,77.2655,45258.0
2016-08-09 09:30:00,79.1,79.77,78.67,79.03,48857.0,76.9058,77.5572,76.4877,76.8377,48857.0
2016-08-09 09:35:00,79.1,79.98,79.03,79.72,41278.0,76.9058,77.7614,76.8377,77.5086,41278.0
2016-08-09 09:40:00,79.78,80.35,79.7,80.32,26485.0,77.5669,78.1211,77.4891,78.0919,26485.0
2016-08-09 09:45:00,80.32,80.43,80.0,80.3,21697.0,78.0919,78.1989,77.7808,78.0725,21697.0
2016-08-09 09:50:00,80.32,80.54,80.32,80.39,23648.0,78.0919,78.3058,78.0919,78.16,23648.0
2016-08-09 09:55:00,80.39,80.82,80.39,80.7,27755.0,78.16,78.5781,78.16,78.4614,27755.0
2016-08-09 10:00:00,80.7,80.81,80.34,80.66,49433.0,78.4614,78.5683,78.1114,78.4225,49433.0
2016-08-09 10:05:00,80.66,80.7,80.25,80.28,14460.0,78.4225,78.4614,78.0239,78.053,14460.0
2016-08-09 10:10:00,80.25,80.32,80.13,80.17,18315.0,78.0239,78.0919,77.9072,77.9461,18315.0
2016-08-09 10:15:00,80.15,80.41,80.15,80.33,14755.0,77.9266,78.1794,77.9266,78.1017,14755.0
2016-08-09 10:20:00,80.31,80.42,80.14,80.32,18292.0,78.0822,78.1892,77.9169,78.0919,18292.0
2016-08-09 10:25:00,80.33,80.38,80.2,80.23,15565.0,78.1017,78.1503,77.9753,78.0044,15565.0
2016-08-09 10:30:00,80.21,80.37,80.19,80.37,31834.0,77.985,78.1405,77.9655,78.1405,31834.0
2016-08-09 10:35:00,80.36,80.6,80.32,80.5,14497.0,78.1308,78.3642,78.0919,78.2669,14497.0
2016-08-09 10:40:00,80.5,80.53,80.35,80.35,29352.0,78.2669,78.2961,78.1211,78.1211,29352.0
2016-08-09 10:45:00,80.39,80.49,80.33,80.43,15730.0,78.16,78.2572,78.1017,78.1989,15730.0
2016-08-09 10:50:00,80.43,80.46,80.31,80.44,27711.0,78.1989,78.228,78.0822,78.2086,27711.0
2016-08-09 10:55:00,80.45,80.75,80.45,80.55,49200.0,78.2183,78.51,78.2183,78.3155,49200.0
2016-08-09 11:00:00,80.48,80.5,80.27,80.42,23930.0,78.2475,78.2669,78.0433,78.1892,23930.0
2016-08-09 11:05:00,80.45,80.45,80.01,80.04,22553.0,78.2183,78.2183,77.7905,77.8197,22553.0
2016-08-09 11:10:00,80.01,80.15,79.99,79.99,10434.0,77.7905,77.9266,77.7711,77.7711,10434.0
2016-08-09 11:15:00,80.0,80.06,79.86,79.91,9613.0,77.7808,77.8391,77.6447,77.6933,9613.0
2016-08-09 11:20:00,79.95,79.97,79.85,79.91,6900.0,77.7322,77.7516,77.635,77.6933,6900.0
2016-08-09 11:25:00,79.9,79.9,79.78,79.88,7800.0,77.6836,77.6836,77.5669,77.6641,7800.0
2016-08-09 11:30:00,79.86,80.01,79.86,79.99,8065.0,77.6447,77.7905,77.6447,77.7711,8065.0
2016-08-09 11:35:00,79.97,79.98,79.86,79.9,5433.0,77.7516,77.7614,77.6447,77.6836,5433.0
2016-08-09 11:40:00,79.91,79.92,79.86,79.88,3250.0,77.6933,77.703,77.6447,77.6641,3250.0
2016-08-09 11:45:00,79.87,79.92,79.86,79.88,3500.0,77.6544,77.703,77.6447,77.6641,3500.0
2016-08-09 11:50:00,79.86,79.88,79.82,79.87,5254.0,77.6447,77.6641,77.6058,77.6544,5254.0
2016-08-09 11:55:00,79.89,79.96,79.88,79.95,2600.0,77.6739,77.7419,77.6641,77.7322,2600.0
2016-08-09 12:00:00,79.93,79.98,79.92,79.92,4804.0,77.7127,77.7614,77.703,77.703,4804.0
2016-08-09 12:05:00,79.91,80.0,79.91,79.91,6723.0,77.6933,77.7808,77.6933,77.6933,6723.0
2016-08-09 12:10:00,79.92,79.94,79.77,79.78,4200.0,77.703,77.7225,77.5572,77.5669,4200.0
2016-08-09 12:15:00,79.78,79.81,79.73,79.79,4124.0,77.5669,77.5961,77.5183,77.5766,4124.0
2016-08-09 12:20:00,79.78,79.79,79.58,79.66,6785.0,77.5669,77.5766,77.3725,77.4502,6785.0
2016-08-09 12:25:00,79.68,79.68,79.45,79.46,11439.0,77.4697,77.4697,77.2461,77.2558,11439.0
2016-08-09 12:30:00,79.47,79.51,79.37,79.43,7705.0,77.2655,77.3044,77.1683,77.2266,7705.0
2016-08-09 12:35:00,79.43,79.47,79.4,79.4,3800.0,77.2266,77.2655,77.1974,77.1974,3800.0
2016-08-09 12:40:00,79.43,79.43,79.3,79.42,4672.0,77.2266,77.2266,77.1002,77.2169,4672.0
2016-08-09 12:45:00,79.47,79.49,79.44,79.46,2745.0,77.2655,77.285,77.2363,77.2558,2745.0
2016-08-09 12:50:00,79.46,79.48,79.35,79.41,11600.0,77.2558,77.2752,77.1488,77.2072,11600.0
2016-08-09 12:55:00,79.42,79.42,79.36,79.38,2700.0,77.2169,77.2169,77.1586,77.178,2700.0
2016-08-09 13:00:00,79.38,79.44,79.36,79.42,5400.0,77.178,77.2363,77.1586,77.2169,5400.0
2016-08-09 13:05:00,79.45,79.5,79.43,79.46,10700.0,77.2461,77.2947,77.2266,77.2558,10700.0
2016-08-09 13:10:00,79.45,79.49,79.45,79.46,6762.0,77.2461,77.285,77.2461,77.2558,6762.0
2016-08-09 13:15:00,79.48,79.48,79.37,79.46,7436.0,77.2752,77.2752,77.1683,77.2558,7436.0
2016-08-09 13:20:00,79.46,79.5,79.45,79.46,4468.0,77.2558,77.2947,77.2461,77.2558,4468.0
2016-08-09 13:25:00,79.42,79.42,79.31,79.31,5400.0,77.2169,77.2169,77.1099,77.1099,5400.0
2016-08-09 13:30:00,79.33,79.4,79.33,79.33,3500.0,77.1294,77.1974,77.1294,77.1294,3500.0
2016-08-09 13:35:00,79.36,79.38,79.33,79.34,6456.0,77.1586,77.178,77.1294,77.1391,6456.0
2016-08-09 13:40:00,79.35,79.35,79.27,79.28,6700.0,77.1488,77.1488,77.0711,77.0808,6700.0
2016-08-09 13:45:00,79.26,79.29,79.25,79.25,3601.0,77.0613,77.0905,77.0516,77.0516,3601.0
2016-08-09 13:50:00,79.23,79.24,79.05,79.12,15566.0,77.0322,77.0419,76.8572,76.9252,15566.0
2016-08-09 13:55:00,79.12,79.15,79.07,79.1,8435.0,76.9252,76.9544,76.8766,76.9058,8435.0
2016-08-09 14:00:00,79.11,79.12,79.05,79.12,5497.0,76.9155,76.9252,76.8572,76.9252,5497.0
2016-08-09 14:05:00,79.12,79.13,79.01,79.05,10206.0,76.9252,76.9349,76.8183,76.8572,10206.0
2016-08-09 14:10:00,79.06,79.09,78.96,78.96,9595.0,76.8669,76.896,76.7697,76.7697,9595.0
2016-08-09 14:15:00,78.97,79.07,78.94,79.07,8632.0,76.7794,76.8766,76.7502,76.8766,8632.0
2016-08-09 14:20:00,79.05,79.05,78.94,78.95,4600.0,76.8572,76.8572,76.7502,76.7599,4600.0
2016-08-09 14:25:00,78.95,78.99,78.87,78.9,7987.0,76.7599,76.7988,76.6822,76.7113,7987.0
2016-08-09 14:30:00,78.9,78.92,78.81,78.81,5340.0,76.7113,76.7308,76.6238,76.6238,5340.0
2016-08-09 14:35:00,78.8,78.8,78.63,78.63,19159.0,76.6141,76.6141,76.4488,76.4488,19159.0
2016-08-09 14:40:00,78.63,78.67,78.53,78.53,26638.0,76.4488,76.4877,76.3516,76.3516,26638.0
2016-08-09 14:45:00,78.56,78.69,78.56,78.68,11250.0,76.3808,76.5071,76.3808,76.4974,11250.0
2016-08-09 14:50:00,78.68,78.71,78.61,78.68,8651.0,76.4974,76.5266,76.4294,76.4974,8651.0
2016-08-09 14:55:00,78.71,78.77,78.7,78.71,10920.0,76.5266,76.5849,76.5169,76.5266,10920.0
2016-08-09 15:00:00,78.72,78.73,78.64,78.7,15019.0,76.5363,76.546,76.4585,76.5169,15019.0
2016-08-09 15:05:00,78.7,78.77,78.7,78.7,12539.0,76.5169,76.5849,76.5169,76.5169,12539.0
2016-08-09 15:10:00,78.7,78.76,78.63,78.66,10575.0,76.5169,76.5752,76.4488,76.478,10575.0
2016-08-09 15:15:00,78.66,78.73,78.64,78.67,16850.0,76.478,76.546,76.4585,76.4877,16850.0
2016-08-09 15:20:00,78.68,78.77,78.68,78.74,10767.0,76.4974,76.5849,76.4974,76.5558,10767.0
2016-08-09 15:25:00,78.74,78.81,78.74,78.8,12592.0,76.5558,76.6238,76.5558,76.6141,12592.0
2016-08-09 15:30:00,78.8,78.82,78.76,78.79,19543.0,76.6141,76.6335,76.5752,76.6044,19543.0
2016-08-09 15:35:00,78.78,78.8,78.75,78.77,22914.0,76.5946,76.6141,76.5655,76.5849,22914.0
2016-08-09 15:40:00,78.76,78.79,78.73,78.75,30288.0,76.5752,76.6044,76.546,76.5655,30288.0
2016-08-09 15:45:00,78.75,78.78,78.74,78.75,26935.0,76.5655,76.5946,76.5558,76.5655,26935.0
2016-08-09 15:50:00,78.76,78.77,78.72,78.74,41247.0,76.5752,76.5849,76.5363,76.5558,41247.0
2016-08-09 15:55:00,78.74,78.85,78.73,78.83,73262.0,76.5558,76.6627,76.546,76.6433,73262.0
2016-08-10 09:30:00,79.24,79.3,78.55,78.56,20481.0,77.0419,77.1002,76.371,76.3808,20481.0
2016-08-10 09:35:00,78.62,78.77,78.27,78.69,10441.0,76.4391,76.5849,76.0988,76.5071,10441.0
2016-08-10 09:40:00,78.7,78.8,78.34,78.66,7249.0,76.5169,76.6141,76.1669,76.478,7249.0
2016-08-10 09:45:00,78.56,78.75,78.37,78.51,6604.0,76.3808,76.5655,76.196,76.3321,6604.0
2016-08-10 09:50:00,78.55,78.58,78.38,78.55,14731.0,76.371,76.4002,76.2057,76.371,14731.0
2016-08-10 09:55:00,78.56,78.73,78.37,78.38,33325.0,76.3808,76.546,76.196,76.2057,33325.0
2016-08-10 10:00:00,78.34,78.49,78.32,78.49,9545.0,76.1669,76.3127,76.1474,76.3127,9545.0
2016-08-10 10:05:00,78.48,78.51,78.35,78.47,12110.0,76.303,76.3321,76.1766,76.2932,12110.0
2016-08-10 10:10:00,78.47,78.5,78.35,78.46,13401.0,76.2932,76.3224,76.1766,76.2835,13401.0
2016-08-10 10:15:00,78.47,78.59,78.42,78.42,13809.0,76.2932,76.4099,76.2446,76.2446,13809.0
2016-08-10 10:20:00,78.39,78.6,78.39,78.46,10824.0,76.2155,76.4196,76.2155,76.2835,10824.0
2016-08-10 10:25:00,78.41,78.58,78.32,78.47,7000.0,76.2349,76.4002,76.1474,76.2932,7000.0
2016-08-10 10:30:00,78.43,78.65,78.38,78.58,12200.0,76.2544,76.4683,76.2057,76.4002,12200.0
2016-08-10 10:35:00,78.55,78.73,78.48,78.48,4530.0,76.371,76.546,76.303,76.303,4530.0
2016-08-10 10:40:00,78.43,78.57,78.32,78.56,6600.0,76.2544,76.3905,76.1474,76.3808,6600.0
2016-08-10 10:45:00,78.57,78.61,78.41,78.52,5795.0,76.3905,76.4294,76.2349,76.3419,5795.0
2016-08-10 10:50:00,78.51,78.56,78.46,78.48,5917.0,76.3321,76.3808,76.2835,76.303,5917.0
2016-08-10 10:55:00,78.5,78.51,78.35,78.38,5253.0,76.3224,76.3321,76.1766,76.2057,5253.0
2016-08-10 11:00:00,78.38,78.62,78.38,78.61,7700.0,76.2057,76.4391,76.2057,76.4294,7700.0
2016-08-10 11:05:00,78.58,78.59,78.4,78.54,10205.0,76.4002,76.4099,76.2252,76.3613,10205.0
2016-08-10 11:10:00,78.47,78.49,78.14,78.15,14083.0,76.2932,76.3127,75.9724,75.9821,14083.0
2016-08-10 11:15:00,78.15,78.17,77.93,77.94,13999.0,75.9821,76.0016,75.7682,75.7779,13999.0
2016-08-10 11:20:00,77.91,78.02,77.89,78.0,8900.0,75.7488,75.8557,75.7293,75.8363,8900.0
2016-08-10 11:25:00,77.98,78.08,77.93,77.93,14813.0,75.8168,75.9141,75.7682,75.7682,14813.0
2016-08-10 11:30:00,77.95,77.99,77.87,77.92,10200.0,75.7877,75.8266,75.7099,75.7585,10200.0
2016-08-10 11:35:00,77.94,78.03,77.94,78.0,12235.0,75.7779,75.8655,75.7779,75.8363,12235.0
2016-08-10 11:40:00,77.98,77.98,77.88,77.92,7829.0,75.8168,75.8168,75.7196,75.7585,7829.0
2016-08-10 11:45:00,77.92,77.93,77.78,77.87,9572.0,75.7585,75.7682,75.6224,75.7099,9572.0
2016-08-10 11:50:00,77.93,78.11,77.91,78.11,20714.0,75.7682,75.9432,75.7488,75.9432,20714.0
2016-08-10 11:55:00,78.1,78.17,78.08,78.08,7600.0,75.9335,76.0016,75.9141,75.9141,7600.0
2016-08-10 12:00:00,78.07,78.18,78.07,78.18,4700.0,75.9043,76.0113,75.9043,76.0113,4700.0
2016-08-10 12:05:00,78.23,78.4,78.23,78.39,12019.0,76.0599,76.2252,76.0599,76.2155,12019.0
2016-08-10 12:10:00,78.38,78.44,78.37,78.43,6700.0,76.2057,76.2641,76.196,76.2544,6700.0
2016-08-10 12:15:00,78.41,78.45,78.31,78.34,4278.0,76.2349,76.2738,76.1377,76.1669,4278.0
2016-08-10 12:20:00,78.37,78.4,78.28,78.28,4460.0,76.196,76.2252,76.1085,76.1085,4460.0
2016-08-10 12:25:00,78.28,78.37,78.28,78.35,5600.0,76.1085,76.196,76.1085,76.1766,5600.0
2016-08-10 12:30:00,78.35,78.46,78.34,78.39,4900.0,76.1766,76.2835,76.1669,76.2155,4900.0
2016-08-10 12:35:00,78.38,78.38,78.32,78.32,2832.0,76.2057,76.2057,76.1474,76.1474,2832.0
2016-08-10 12:40:00,78.3,78.37,78.27,78.28,5592.0,76.128,76.196,76.0988,76.1085,5592.0
2016-08-10 12:45:00,78.3,78.37,78.28,78.31,4585.0,76.128,76.196,76.1085,76.1377,4585.0
2016-08-10 12:50:00,78.31,78.37,78.29,78.37,4640.0,76.1377,76.196,76.1182,76.196,4640.0
2016-08-10 12:55:00,78.35,78.35,78.29,78.31,5750.0,76.1766,76.1766,76.1182,76.1377,5750.0
2016-08-10 13:00:00,78.33,78.37,78.3,78.35,5200.0,76.1571,76.196,76.128,76.1766,5200.0
2016-08-10 13:05:00,78.34,78.34,78.24,78.24,4236.0,76.1669,76.1669,76.0696,76.0696,4236.0
2016-08-10 13:10:00,78.27,78.28,78.21,78.22,4000.0,76.0988,76.1085,76.0405,76.0502,4000.0
2016-08-10 13:15:00,78.22,78.22,78.08,78.09,6334.0,76.0502,76.0502,75.9141,75.9238,6334.0
2016-08-10 13:20:00,78.11,78.16,78.11,78.13,3200.0,75.9432,75.9918,75.9432,75.9627,3200.0
2016-08-10 13:25:00,78.14,78.32,78.14,78.31,3675.0,75.9724,76.1474,75.9724,76.1377,3675.0
2016-08-10 13:30:00,78.32,78.32,78.15,78.2,8368.0,76.1474,76.1474,75.9821,76.0307,8368.0
2016-08-10 13:35:00,78.21,78.3,78.21,78.28,4000.0,76.0405,76.128,76.0405,76.1085,4000.0
2016-08-10 13:40:00,78.28,78.38,78.27,78.35,6700.0,76.1085,76.2057,76.0988,76.1766,6700.0
2016-08-10 13:45:00,78.36,78.37,78.3,78.3,5750.0,76.1863,76.196,76.128,76.128,5750.0
2016-08-10 13:50:00,78.29,78.36,78.28,78.33,7048.0,76.1182,76.1863,76.1085,76.1571,7048.0
2016-08-10 13:55:00,78.31,78.34,78.26,78.26,2250.0,76.1377,76.1669,76.0891,76.0891,2250.0
2016-08-10 14:00:00,78.28,78.33,78.24,78.3,9028.0,76.1085,76.1571,76.0696,76.128,9028.0
2016-08-10 14:05:00,78.31,78.37,78.25,78.25,8048.0,76.1377,76.196,76.0794,76.0794,8048.0
2016-08-10 14:10:00,78.25,78.27,78.09,78.12,6118.0,76.0794,76.0988,75.9238,75.953,6118.0
2016-08-10 14:15:00,78.14,78.17,78.02,78.06,4600.0,75.9724,76.0016,75.8557,75.8946,4600.0
2016-08-10 14:20:00,78.06,78.11,78.05,78.09,3900.0,75.8946,75.9432,75.8849,75.9238,3900.0
2016-08-10 14:25:00,78.12,78.12,77.99,78.03,9300.0,75.953,75.953,75.8266,75.8655,9300.0
2016-08-10 14:30:00,78.03,78.04,77.91,77.92,14701.0,75.8655,75.8752,75.7488,75.7585,14701.0
2016-08-10 14:35:00,77.9,77.96,77.9,77.92,5528.0,75.7391,75.7974,75.7391,75.7585,5528.0
2016-08-10 14:40:00,77.89,77.94,77.88,77.93,6310.0,75.7293,75.7779,75.7196,75.7682,6310.0
2016-08-10 14:45:00,77.91,77.98,77.91,77.97,9047.0,75.7488,75.8168,75.7488,75.8071,9047.0
2016-08-10 14:50:00,77.96,77.97,77.91,77.91,10324.0,75.7974,75.8071,75.7488,75.7488,10324.0
2016-08-10 14:55:00,77.9,77.93,77.84,77.93,7578.0,75.7391,75.7682,75.6807,75.7682,7578.0
2016-08-10 15:00:00,77.93,77.96,77.74,77.75,26807.0,75.7682,75.7974,75.5835,75.5932,26807.0
2016-08-10 15:05:00,77.75,77.88,77.75,77.87,15535.0,75.5932,75.7196,75.5932,75.7099,15535.0
2016-08-10 15:10:00,77.87,77.93,77.82,77.93,10800.0,75.7099,75.7682,75.6613,75.7682,10800.0
2016-08-10 15:15:00,77.95,78.02,77.94,78.0,14387.0,75.7877,75.8557,75.7779,75.8363,14387.0
2016-08-10 15:20:00,77.99,78.06,77.96,78.06,21782.0,75.8266,75.8946,75.7974,75.8946,21782.0
2016-08-10 15:25:00,78.05,78.06,77.99,77.99,17520.0,75.8849,75.8946,75.8266,75.8266,17520.0
2016-08-10 15:30:00,77.99,78.06,77.99,78.02,20355.0,75.8266,75.8946,75.8266,75.8557,20355.0
2016-08-10 15:35:00,78.02,78.04,77.93,77.94,20126.0,75.8557,75.8752,75.7682,75.7779,20126.0
2016-08-10 15:40:00,77.94,78.04,77.88,77.91,24399.0,75.7779,75.8752,75.7196,75.7488,24399.0
2016-08-10 15:45:00,77.89,77.93,77.86,77.92,36401.0,75.7293,75.7682,75.7002,75.7585,36401.0
2016-08-10 15:50:00,77.92,77.92,77.79,77.81,56335.0,75.7585,75.7585,75.6321,75.6516,56335.0
2016-08-10 15:55:00,77.81,77.86,77.76,77.86,54133.0,75.6516,75.7002,75.6029,75.7002,54133.0
2016-08-11 09:30:00,78.49,78.53,78.07,78.45,14001.0,76.3127,76.3516,75.9043,76.2738,14001.0
2016-08-11 09:35:00,78.31,78.73,78.31,78.53,8418.0,76.1377,76.546,76.1377,76.3516,8418.0
2016-08-11 09:40:00,78.61,78.8,78.5,78.62,8412.0,76.4294,76.6141,76.3224,76.4391,8412.0
2016-08-11 09:45:00,78.65,78.78,78.49,78.58,12573.0,76.4683,76.5946,76.3127,76.4002,12573.0
2016-08-11 09:50:00,78.57,78.58,78.29,78.44,13503.0,76.3905,76.4002,76.1182,76.2641,13503.0
2016-08-11 09:55:00,78.39,78.47,78.23,78.28,7300.0,76.2155,76.2932,76.0599,76.1085,7300.0
2016-08-11 10:00:00,78.25,78.33,78.15,78.24,8716.0,76.0794,76.1571,75.9821,76.0696,8716.0
2016-08-11 10:05:00,78.29,78.36,78.01,78.12,19143.0,76.1182,76.1863,75.846,75.953,19143.0
2016-08-11 10:10:00,78.14,78.47,78.14,78.47,10323.0,75.9724,76.2932,75.9724,76.2932,10323.0
2016-08-11 10:15:00,78.42,78.43,78.26,78.4,8340.0,76.2446,76.2544,76.0891,76.2252,8340.0
2016-08-11 10:20:00,78.41,78.43,78.21,78.27,8250.0,76.2349,76.2544,76.0405,76.0988,8250.0
2016-08-11 10:25:00,78.27,78.41,78.25,78.31,6146.0,76.0988,76.2349,76.0794,76.1377,6146.0
2016-08-11 10:30:00,78.29,78.52,78.29,78.45,8498.0,76.1182,76.3419,76.1182,76.2738,8498.0
2016-08-11 10:35:00,78.43,78.72,78.43,78.68,12571.0,76.2544,76.5363,76.2544,76.4974,12571.0
2016-08-11 10:40:00,78.73,78.95,78.62,78.8,30717.0,76.546,76.7599,76.4391,76.6141,30717.0
2016-08-11 10:45:00,78.83,78.9,78.77,78.9,13043.0,76.6433,76.7113,76.5849,76.7113,13043.0
2016-08-11 10:50:00,78.92,78.97,78.86,78.94,7676.0,76.7308,76.7794,76.6724,76.7502,7676.0
2016-08-11 10:55:00,78.98,79.06,78.85,79.05,22289.0,76.7891,76.8669,76.6627,76.8572,22289.0
2016-08-11 11:00:00,79.05,79.08,78.95,78.99,15563.0,76.8572,76.8863,76.7599,76.7988,15563.0
2016-08-11 11:05:00,78.98,79.11,78.97,79.09,19180.0,76.7891,76.9155,76.7794,76.896,19180.0
2016-08-11 11:10:00,79.1,79.15,78.81,78.81,48190.0,76.9058,76.9544,76.6238,76.6238,48190.0
2016-08-11 11:15:00,78.83,78.85,78.53,78.59,41276.0,76.6433,76.6627,76.3516,76.4099,41276.0
2016-08-11 11:20:00,78.55,78.57,78.49,78.55,9451.0,76.371,76.3905,76.3127,76.371,9451.0
2016-08-11 11:25:00,78.57,78.66,78.46,78.65,12273.0,76.3905,76.478,76.2835,76.4683,12273.0
2016-08-11 11:30:00,78.64,78.69,78.53,78.56,14788.0,76.4585,76.5071,76.3516,76.3808,14788.0
2016-08-11 11:35:00,78.57,78.63,78.53,78.56,14975.0,76.3905,76.4488,76.3516,76.3808,14975.0
2016-08-11 11:40:00,78.57,78.67,78.52,78.64,7600.0,76.3905,76.4877,76.3419,76.4585,7600.0
2016-08-11 11:45:00,78.63,78.65,78.56,78.57,9110.0,76.4488,76.4683,76.3808,76.3905,9110.0
2016-08-11 11:50:00,78.59,78.63,78.57,78.59,9700.0,76.4099,76.4488,76.3905,76.4099,9700.0
2016-08-11 11:55:00,78.59,78.72,78.59,78.66,11312.0,76.4099,76.5363,76.4099,76.478,11312.0
2016-08-11 12:00:00,78.68,78.71,78.55,78.57,8872.0,76.4974,76.5266,76.371,76.3905,8872.0
2016-08-11 12:05:00,78.57,78.86,78.57,78.85,8205.0,76.3905,76.6724,76.3905,76.6627,8205.0
2016-08-11 12:10:00,78.87,78.92,78.83,78.88,5515.0,76.6822,76.7308,76.6433,76.6919,5515.0
2016-08-11 12:15:00,78.91,78.96,78.88,78.95,7019.0,76.721,76.7697,76.6919,76.7599,7019.0
2016-08-11 12:20:00,78.97,79.03,78.92,79.03,6470.0,76.7794,76.8377,76.7308,76.8377,6470.0
2016-08-11 12:25:00,79.01,79.09,78.98,78.98,6933.0,76.8183,76.896,76.7891,76.7891,6933.0
2016-08-11 12:30:00,79.0,79.02,78.89,78.93,8529.0,76.8085,76.828,76.7016,76.7405,8529.0
2016-08-11 12:35:00,78.92,78.93,78.81,78.82,8067.0,76.7308,76.7405,76.6238,76.6335,8067.0
2016-08-11 12:40:00,78.81,78.95,78.79,78.95,21525.0,76.6238,76.7599,76.6044,76.7599,21525.0
2016-08-11 12:45:00,78.93,78.96,78.89,78.93,4268.0,76.7405,76.7697,76.7016,76.7405,4268.0
2016-08-11 12:50:00,78.92,79.02,78.92,79.0,5700.0,76.7308,76.828,76.7308,76.8085,5700.0
2016-08-11 12:55:00,79.01,79.02,78.95,78.95,5000.0,76.8183,76.828,76.7599,76.7599,5000.0
2016-08-11 13:00:00,78.97,79.09,78.97,79.09,5577.0,76.7794,76.896,76.7794,76.896,5577.0
2016-08-11 13:05:00,79.09,79.14,79.07,79.09,8475.0,76.896,76.9447,76.8766,76.896,8475.0
2016-08-11 13:10:00,79.1,79.12,79.05,79.05,6772.0,76.9058,76.9252,76.8572,76.8572,6772.0
2016-08-11 13:15:00,79.06,79.1,78.92,78.93,12334.0,76.8669,76.9058,76.7308,76.7405,12334.0
2016-08-11 13:20:00,78.95,78.97,78.86,78.89,8300.0,76.7599,76.7794,76.6724,76.7016,8300.0
2016-08-11 13:25:00,78.92,79.02,78.9,79.02,1700.0,76.7308,76.828,76.7113,76.828,1700.0
2016-08-11 13:30:00,79.02,79.02,78.95,78.97,5328.0,76.828,76.828,76.7599,76.7794,5328.0
2016-08-11 13:35:00,78.96,78.99,78.92,78.97,9550.0,76.7697,76.7988,76.7308,76.7794,9550.0
2016-08-11 13:40:00,78.98,78.98,78.93,78.96,7100.0,76.7891,76.7891,76.7405,76.7697,7100.0
2016-08-11 13:45:00,78.96,79.1,78.95,79.09,15011.0,76.7697,76.9058,76.7599,76.896,15011.0
2016-08-11 13:50:00,79.1,79.2,79.1,79.18,14948.0,76.9058,77.003,76.9058,76.9836,14948.0
2016-08-11 13:55:00,79.19,79.23,79.17,79.21,9043.0,76.9933,77.0322,76.9738,77.0127,9043.0
2016-08-11 14:00:00,79.23,79.23,79.16,79.18,9743.0,77.0322,77.0322,76.9641,76.9836,9743.0
2016-08-11 14:05:00,79.19,79.3,79.18,79.3,8075.0,76.9933,77.1002,76.9836,77.1002,8075.0
2016-08-11 14:10:00,79.31,79.42,79.31,79.41,7190.0,77.1099,77.2169,77.1099,77.2072,7190.0
2016-08-11 14:15:00,79.39,79.4,79.2,79.2,10010.0,77.1877,77.1974,77.003,77.003,10010.0
2016-08-11 14:20:00,79.21,79.25,79.12,79.16,7215.0,77.0127,77.0516,76.9252,76.9641,7215.0
2016-08-11 14:25:00,79.16,79.36,79.16,79.33,29669.0,76.9641,77.1586,76.9641,77.1294,29669.0
2016-08-11 14:30:00,79.36,79.42,79.21,79.24,29506.0,77.1586,77.2169,77.0127,77.0419,29506.0
2016-08-11 14:35:00,79.26,79.27,79.1,79.1,16944.0,77.0613,77.0711,76.9058,76.9058,16944.0
2016-08-11 14:40:00,79.08,79.1,79.01,79.04,12411.0,76.8863,76.9058,76.8183,76.8474,12411.0
2016-08-11 14:45:00,79.04,79.1,79.04,79.05,9866.0,76.8474,76.9058,76.8474,76.8572,9866.0
2016-08-11 14:50:00,79.04,79.12,79.01,79.02,15254.0,76.8474,76.9252,76.8183,76.828,15254.0
2016-08-11 14:55:00,79.03,79.03,78.88,78.94,12049.0,76.8377,76.8377,76.6919,76.7502,12049.0
2016-08-11 15:00:00,78.94,78.99,78.92,78.95,10807.0,76.7502,76.7988,76.7308,76.7599,10807.0
2016-08-11 15:05:00,78.94,78.96,78.88,78.91,11008.0,76.7502,76.7697,76.6919,76.721,11008.0
2016-08-11 15:10:00,78.9,79.03,78.89,78.98,20515.0,76.7113,76.8377,76.7016,76.7891,20515.0
2016-08-11 15:15:00,78.97,78.98,78.93,78.98,10266.0,76.7794,76.7891,76.7405,76.7891,10266.0
2016-08-11 15:20:00,78.98,79.04,78.96,78.97,17082.0,76.7891,76.8474,76.7697,76.7794,17082.0
2016-08-11 15:25:00,78.99,78.99,78.92,78.94,14842.0,76.7988,76.7988,76.7308,76.7502,14842.0
2016-08-11 15:30:00,78.93,79.05,78.91,79.04,36288.0,76.7405,76.8572,76.721,76.8474,36288.0
2016-08-11 15:35:00,79.05,79.06,78.99,79.06,27590.0,76.8572,76.8669,76.7988,76.8669,27590.0
2016-08-11 15:40:00,79.06,79.09,79.03,79.09,31284.0,76.8669,76.896,76.8377,76.896,31284.0
2016-08-11 15:45:00,79.09,79.13,79.05,79.05,31808.0,76.896,76.9349,76.8572,76.8572,31808.0
2016-08-11 15:50:00,79.05,79.05,78.97,78.97,31352.0,76.8572,76.8572,76.7794,76.7794,31352.0
2016-08-11 15:55:00,78.96,78.97,78.84,78.91,46463.0,76.7697,76.7794,76.653,76.721,46463.0
2016-08-12 09:30:00,78.68,78.99,78.63,78.94,24206.0,76.4974,76.7988,76.4488,76.7502,24206.0
2016-08-12 09:35:00,78.83,79.05,78.55,78.63,22878.0,76.6433,76.8572,76.371,76.4488,22878.0
2016-08-12 09:40:00,78.63,79.05,78.63,78.89,10700.0,76.4488,76.8572,76.4488,76.7016,10700.0
2016-08-12 09:45:00,78.86,78.98,78.78,78.88,8000.0,76.6724,76.7891,76.5946,76.6919,8000.0
2016-08-12 09:50:00,78.8,78.97,78.79,78.95,29745.0,76.6141,76.7794,76.6044,76.7599,29745.0
2016-08-12 09:55:00,78.99,79.36,78.97,79.27,22091.0,76.7988,77.1586,76.7794,77.0711,22091.0
2016-08-12 10:00:00,79.33,79.42,79.11,79.28,39600.0,77.1294,77.2169,76.9155,77.0808,39600.0
2016-08-12 10:05:00,79.32,79.37,79.09,79.2,17641.0,77.1197,77.1683,76.896,77.003,17641.0
2016-08-12 10:10:00,79.16,79.35,79.15,79.35,11655.0,76.9641,77.1488,76.9544,77.1488,11655.0
2016-08-12 10:15:00,79.35,79.47,79.29,79.43,28958.0,77.1488,77.2655,77.0905,77.2266,28958.0
2016-08-12 10:20:00,79.4,79.45,79.22,79.22,16473.0,77.1974,77.2461,77.0224,77.0224,16473.0
2016-08-12 10:25:00,79.25,79.25,79.08,79.08,27395.0,77.0516,77.0516,76.8863,76.8863,27395.0
2016-08-12 10:30:00,79.06,79.14,79.0,79.0,4250.0,76.8669,76.9447,76.8085,76.8085,4250.0
2016-08-12 10:35:00,79.01,79.09,79.0,79.01,18727.0,76.8183,76.896,76.8085,76.8183,18727.0
2016-08-12 10:40:00,79.0,79.07,78.8,78.82,11425.0,76.8085,76.8766,76.6141,76.6335,11425.0
2016-08-12 10:45:00,78.81,78.87,78.7,78.72,13842.0,76.6238,76.6822,76.5169,76.5363,13842.0
2016-08-12 10:50:00,78.73,78.88,78.64,78.77,16600.0,76.546,76.6919,76.4585,76.5849,16600.0
2016-08-12 10:55:00,78.75,78.78,78.49,78.51,14589.0,76.5655,76.5946,76.3127,76.3321,14589.0
2016-08-12 11:00:00,78.52,78.59,78.38,78.4,10178.0,76.3419,76.4099,76.2057,76.2252,10178.0
2016-08-12 11:05:00,78.43,78.51,78.36,78.51,11225.0,76.2544,76.3321,76.1863,76.3321,11225.0
2016-08-12 11:10:00,78.49,78.61,78.47,78.56,3786.0,76.3127,76.4294,76.2932,76.3808,3786.0
2016-08-12 11:15:00,78.53,78.66,78.53,78.65,7671.0,76.3516,76.478,76.3516,76.4683,7671.0
2016-08-12 11:20:00,78.63,78.79,78.62,78.76,7000.0,76.4488,76.6044,76.4391,76.5752,7000.0
2016-08-12 11:25:00,78.73,78.79,78.7,78.72,5200.0,76.546,76.6044,76.5169,76.5363,5200.0
2016-08-12 11:30:00,78.73,78.75,78.69,78.73,6585.0,76.546,76.5655,76.5071,76.546,6585.0
2016-08-12 11:35:00,78.71,78.76,78.66,78.66,5450.0,76.5266,76.5752,76.478,76.478,5450.0
2016-08-12 11:40:00,78.65,78.66,78.61,78.63,8818.0,76.4683,76.478,76.4294,76.4488,8818.0
2016-08-12 11:45:00,78.64,78.64,78.54,78.57,3800.0,76.4585,76.4585,76.3613,76.3905,3800.0
2016-08-12 11:50:00,78.55,78.56,78.38,78.39,7200.0,76.371,76.3808,76.2057,76.2155,7200.0
2016-08-12 11:55:00,78.39,78.44,78.36,78.41,3952.0,76.2155,76.2641,76.1863,76.2349,3952.0
2016-08-12 12:00:00,78.39,78.48,78.33,78.44,16778.0,76.2155,76.303,76.1571,76.2641,16778.0
2016-08-12 12:05:00,78.36,78.36,78.21,78.29,4740.0,76.1863,76.1863,76.0405,76.1182,4740.0
2016-08-12 12:10:00,78.27,78.27,78.13,78.13,4400.0,76.0988,76.0988,75.9627,75.9627,4400.0
2016-08-12 12:15:00,78.13,78.14,78.03,78.07,5186.0,75.9627,75.9724,75.8655,75.9043,5186.0
2016-08-12 12:20:00,78.07,78.08,77.85,77.98,29159.0,75.9043,75.9141,75.6904,75.8168,29159.0
2016-08-12 12:25:00,78.01,78.11,77.99,78.09,8000.0,75.846,75.9432,75.8266,75.9238,8000.0
2016-08-12 12:30:00,78.1,78.12,78.07,78.1,3000.0,75.9335,75.953,75.9043,75.9335,3000.0
2016-08-12 12:35:00,78.11,78.24,78.1,78.19,6300.0,75.9432,76.0696,75.9335,76.021,6300.0
2016-08-12 12:40:00,78.2,78.28,78.19,78.28,3255.0,76.0307,76.1085,76.021,76.1085,3255.0
2016-08-12 12:45:00,78.29,78.29,78.17,78.17,4400.0,76.1182,76.1182,76.0016,76.0016,4400.0
2016-08-12 12:50:00,78.17,78.19,78.06,78.06,5541.0,76.0016,76.021,75.8946,75.8946,5541.0
2016-08-12 12:55:00,78.08,78.17,78.04,78.04,6391.0,75.9141,76.0016,75.8752,75.8752,6391.0
2016-08-12 13:00:00,78.03,78.07,78.0,78.02,8465.0,75.8655,75.9043,75.8363,75.8557,8465.0
2016-08-12 13:05:00,78.01,78.01,77.9,77.96,10748.0,75.846,75.846,75.7391,75.7974,10748.0
2016-08-12 13:10:00,77.93,78.0,77.93,78.0,12313.0,75.7682,75.8363,75.7682,75.8363,12313.0
2016-08-12 13:15:00,78.01,78.03,77.92,78.03,9700.0,75.846,75.8655,75.7585,75.8655,9700.0
2016-08-12 13:20:00,78.04,78.17,78.04,78.17,8400.0,75.8752,76.0016,75.8752,76.0016,8400.0
2016-08-12 13:25:00,78.18,78.22,78.18,78.22,4627.0,76.0113,76.0502,76.0113,76.0502,4627.0
2016-08-12 13:30:00,78.22,78.25,78.2,78.22,7277.0,76.0502,76.0794,76.0307,76.0502,7277.0
2016-08-12 13:35:00,78.23,78.24,78.11,78.11,5900.0,76.0599,76.0696,75.9432,75.9432,5900.0
2016-08-12 13:40:00,78.13,78.21,78.12,78.2,7811.0,75.9627,76.0405,75.953,76.0307,7811.0
2016-08-12 13:45:00,78.19,78.2,78.08,78.09,6950.0,76.021,76.0307,75.9141,75.9238,6950.0
2016-08-12 13:50:00,78.06,78.09,78.02,78.05,5200.0,75.8946,75.9238,75.8557,75.8849,5200.0
2016-08-12 13:55:00,78.02,78.02,77.96,77.99,7700.0,75.8557,75.8557,75.7974,75.8266,7700.0
2016-08-12 14:00:00,77.99,78.05,77.98,78.01,5695.0,75.8266,75.8849,75.8168,75.846,5695.0
2016-08-12 14:05:00,78.0,78.08,78.0,78.04,8980.0,75.8363,75.9141,75.8363,75.8752,8980.0
2016-08-12 14:10:00,78.02,78.11,78.0,78.11,5975.0,75.8557,75.9432,75.8363,75.9432,5975.0
2016-08-12 14:15:00,78.09,78.12,78.02,78.02,8668.0,75.9238,75.953,75.8557,75.8557,8668.0
2016-08-12 14:20:00,78.02,78.04,78.0,78.03,6065.0,75.8557,75.8752,75.8363,75.8655,6065.0
2016-08-12 14:25:00,78.04,78.07,78.01,78.03,8558.0,75.8752,75.9043,75.846,75.8655,8558.0
2016-08-12 14:30:00,78.03,78.07,78.01,78.06,10073.0,75.8655,75.9043,75.846,75.8946,10073.0
2016-08-12 14:35:00,78.06,78.1,78.05,78.1,23300.0,75.8946,75.9335,75.8849,75.9335,23300.0
2016-08-12 14:40:00,78.11,78.17,78.09,78.17,12049.0,75.9432,76.0016,75.9238,76.0016,12049.0
2016-08-12 14:45:00,78.17,78.22,78.16,78.2,10356.0,76.0016,76.0502,75.9918,76.0307,10356.0
2016-08-12 14:50:00,78.21,78.22,78.18,78.2,11314.0,76.0405,76.0502,76.0113,76.0307,11314.0
2016-08-12 14:55:00,78.2,78.22,78.18,78.2,16447.0,76.0307,76.0502,76.0113,76.0307,16447.0
2016-08-12 15:00:00,78.2,78.29,78.19,78.28,10450.0,76.0307,76.1182,76.021,76.1085,10450.0
2016-08-12 15:05:00,78.28,78.36,78.26,78.35,12900.0,76.1085,76.1863,76.0891,76.1766,12900.0
2016-08-12 15:10:00,78.33,78.46,78.33,78.45,33392.0,76.1571,76.2835,76.1571,76.2738,33392.0
2016-08-12 15:15:00,78.44,78.44,78.27,78.27,10753.0,76.2641,76.2641,76.0988,76.0988,10753.0
2016-08-12 15:20:00,78.27,78.31,78.26,78.3,9100.0,76.0988,76.1377,76.0891,76.128,9100.0
2016-08-12 15:25:00,78.29,78.29,78.24,78.26,14826.0,76.1182,76.1182,76.0696,76.0891,14826.0
2016-08-12 15:30:00,78.26,78.28,78.23,78.27,9557.0,76.0891,76.1085,76.0599,76.0988,9557.0
2016-08-12 15:35:00,78.27,78.33,78.26,78.32,18793.0,76.0988,76.1571,76.0891,76.1474,18793.0
2016-08-12 15:40:00,78.32,78.38,78.31,78.34,17842.0,76.1474,76.2057,76.1377,76.1669,17842.0
2016-08-12 15:45:00,78.35,78.42,78.32,78.41,31079.0,76.1766,76.2446,76.1474,76.2349,31079.0
2016-08-12 15:50:00,78.41,78.45,78.4,78.45,41099.0,76.2349,76.2738,76.2252,76.2738,41099.0
2016-08-12 15:55:00,78.44,78.47,78.34,78.37,57206.0,76.2641,76.2932,76.1669,76.196,57206.0
2016-08-15 09:30:00,78.67,79.0,78.63,78.65,17432.0,76.4877,76.8085,76.4488,76.4683,17432.0
2016-08-15 09:35:00,78.67,79.14,78.66,79.05,14755.0,76.4877,76.9447,76.478,76.8572,14755.0
2016-08-15 09:40:00,79.04,79.17,78.99,79.06,6836.0,76.8474,76.9738,76.7988,76.8669,6836.0
2016-08-15 09:45:00,79.08,79.17,78.68,78.78,15805.0,76.8863,76.9738,76.4974,76.5946,15805.0
2016-08-15 09:50:00,78.77,78.95,78.77,78.83,9092.0,76.5849,76.7599,76.5849,76.6433,9092.0
2016-08-15 09:55:00,78.7,78.84,78.68,78.81,14800.0,76.5169,76.653,76.4974,76.6238,14800.0
2016-08-15 10:00:00,78.83,79.16,78.77,79.15,13599.0,76.6433,76.9641,76.5849,76.9544,13599.0
2016-08-15 10:05:00,79.15,79.16,78.93,79.02,10392.0,76.9544,76.9641,76.7405,76.828,10392.0
2016-08-15 10:10:00,79.07,79.2,79.01,79.2,11596.0,76.8766,77.003,76.8183,77.003,11596.0
2016-08-15 10:15:00,79.17,79.22,79.05,79.06,14772.0,76.9738,77.0224,76.8572,76.8669,14772.0
2016-08-15 10:20:00,79.07,79.27,79.06,79.21,13451.0,76.8766,77.0711,76.8669,77.0127,13451.0
2016-08-15 10:25:00,79.24,79.37,79.18,79.23,28256.0,77.0419,77.1683,76.9836,77.0322,28256.0
2016-08-15 10:30:00,79.24,79.49,79.24,79.46,12100.0,77.0419,77.285,77.0419,77.2558,12100.0
2016-08-15 10:35:00,79.47,79.55,79.46,79.5,10678.0,77.2655,77.3433,77.2558,77.2947,10678.0
2016-08-15 10:40:00,79.49,79.57,79.48,79.5,9550.0,77.285,77.3627,77.2752,77.2947,9550.0
2016-08-15 10:45:00,79.48,79.58,79.46,79.51,7550.0,77.2752,77.3725,77.2558,77.3044,7550.0
2016-08-15 10:50:00,79.52,79.6,79.52,79.54,7300.0,77.3141,77.3919,77.3141,77.3336,7300.0
2016-08-15 10:55:00,79.58,79.63,79.58,79.61,10312.0,77.3725,77.4211,77.3725,77.4016,10312.0
2016-08-15 11:00:00,79.59,79.69,79.54,79.64,17395.0,77.3822,77.4794,77.3336,77.4308,17395.0
2016-08-15 11:05:00,79.63,79.69,79.6,79.62,9915.0,77.4211,77.4794,77.3919,77.4113,9915.0
2016-08-15 11:10:00,79.61,79.63,79.45,79.45,5700.0,77.4016,77.4211,77.2461,77.2461,5700.0
2016-08-15 11:15:00,79.44,79.53,79.44,79.5,4573.0,77.2363,77.3238,77.2363,77.2947,4573.0
2016-08-15 11:20:00,79.49,79.49,79.4,79.42,7795.0,77.285,77.285,77.1974,77.2169,7795.0
2016-08-15 11:25:00,79.43,79.48,79.43,79.44,7200.0,77.2266,77.2752,77.2266,77.2363,7200.0
2016-08-15 11:30:00,79.46,79.47,79.33,79.34,8405.0,77.2558,77.2655,77.1294,77.1391,8405.0
2016-08-15 11:35:00,79.37,79.4,79.33,79.37,5504.0,77.1683,77.1974,77.1294,77.1683,5504.0
2016-08-15 11:40:00,79.38,79.41,79.32,79.35,5875.0,77.178,77.2072,77.1197,77.1488,5875.0
2016-08-15 11:45:00,79.34,79.34,79.23,79.24,5559.0,77.1391,77.1391,77.0322,77.0419,5559.0
2016-08-15 11:50:00,79.25,79.33,79.24,79.33,7627.0,77.0516,77.1294,77.0419,77.1294,7627.0
2016-08-15 11:55:00,79.33,79.34,79.3,79.34,2652.0,77.1294,77.1391,77.1002,77.1391,2652.0
2016-08-15 12:00:00,79.35,79.39,79.27,79.27,7399.0,77.1488,77.1877,77.0711,77.0711,7399.0
2016-08-15 12:05:00,79.29,79.4,79.28,79.37,5700.0,77.0905,77.1974,77.0808,77.1683,5700.0
2016-08-15 12:10:00,79.37,79.48,79.36,79.45,9352.0,77.1683,77.2752,77.1586,77.2461,9352.0
2016-08-15 12:15:00,79.44,79.45,79.41,79.42,2200.0,77.2363,77.2461,77.2072,77.2169,2200.0
2016-08-15 12:20:00,79.42,79.46,79.4,79.42,6050.0,77.2169,77.2558,77.1974,77.2169,6050.0
2016-08-15 12:25:00,79.43,79.43,79.35,79.35,5181.0,77.2266,77.2266,77.1488,77.1488,5181.0
2016-08-15 12:30:00,79.34,79.38,79.32,79.37,3000.0,77.1391,77.178,77.1197,77.1683,3000.0
2016-08-15 12:35:00,79.39,79.42,79.29,79.29,4365.0,77.1877,77.2169,77.0905,77.0905,4365.0
2016-08-15 12:40:00,79.29,79.33,79.29,79.32,9173.0,77.0905,77.1294,77.0905,77.1197,9173.0
2016-08-15 12:45:00,79.33,79.34,79.25,79.25,7800.0,77.1294,77.1391,77.0516,77.0516,7800.0
2016-08-15 12:50:00,79.25,79.31,79.25,79.28,10129.0,77.0516,77.1099,77.0516,77.0808,10129.0
2016-08-15 12:55:00,79.27,79.33,79.25,79.32,7690.0,77.0711,77.1294,77.0516,77.1197,7690.0
2016-08-15 13:00:00,79.32,79.35,79.24,79.26,5909.0,77.1197,77.1488,77.0419,77.0613,5909.0
2016-08-15 13:05:00,79.25,79.29,79.24,79.24,4800.0,77.0516,77.0905,77.0419,77.0419,4800.0
2016-08-15 13:10:00,79.23,79.24,79.14,79.24,8082.0,77.0322,77.0419,76.9447,77.0419,8082.0
2016-08-15 13:15:00,79.26,79.26,79.24,79.26,3018.0,77.0613,77.0613,77.0419,77.0613,3018.0
2016-08-15 13:20:00,79.25,79.32,79.2,79.32,13301.0,77.0516,77.1197,77.003,77.1197,13301.0
2016-08-15 13:25:00,79.33,79.34,79.25,79.26,23566.0,77.1294,77.1391,77.0516,77.0613,23566.0
2016-08-15 13:30:00,79.28,79.37,79.27,79.36,26910.0,77.0808,77.1683,77.0711,77.1586,26910.0
2016-08-15 13:35:00,79.35,79.39,79.32,79.32,3634.0,77.1488,77.1877,77.1197,77.1197,3634.0
2016-08-15 13:40:00,79.3,79.39,79.29,79.33,6300.0,77.1002,77.1877,77.0905,77.1294,6300.0
2016-08-15 13:45:00,79.33,79.36,79.32,79.34,3741.0,77.1294,77.1586,77.1197,77.1391,3741.0
2016-08-15 13:50:00,79.35,79.38,79.33,79.37,4800.0,77.1488,77.178,77.1294,77.1683,4800.0
2016-08-15 13:55:00,79.37,79.4,79.3,79.3,6700.0,77.1683,77.1974,77.1002,77.1002,6700.0
2016-08-15 14:00:00,79.29,79.3,79.2,79.2,6887.0,77.0905,77.1002,77.003,77.003,6887.0
2016-08-15 14:05:00,79.2,79.28,79.2,79.24,7432.0,77.003,77.0808,77.003,77.0419,7432.0
2016-08-15 14:10:00,79.25,79.26,79.19,79.2,4000.0,77.0516,77.0613,76.9933,77.003,4000.0
2016-08-15 14:15:00,79.21,79.22,79.13,79.13,9085.0,77.0127,77.0224,76.9349,76.9349,9085.0
2016-08-15 14:20:00,79.12,79.16,79.11,79.13,7926.0,76.9252,76.9641,76.9155,76.9349,7926.0
2016-08-15 14:25:00,79.13,79.17,79.1,79.11,10913.0,76.9349,76.9738,76.9058,76.9155,10913.0
2016-08-15 14:30:00,79.11,79.22,79.11,79.21,10114.0,76.9155,77.0224,76.9155,77.0127,10114.0
2016-08-15 14:35:00,79.21,79.3,79.2,79.28,9145.0,77.0127,77.1002,77.003,77.0808,9145.0
2016-08-15 14:40:00,79.28,79.31,79.24,79.25,9812.0,77.0808,77.1099,77.0419,77.0516,9812.0
2016-08-15 14:45:00,79.25,79.25,79.21,79.22,8069.0,77.0516,77.0516,77.0127,77.0224,8069.0
2016-08-15 14:50:00,79.24,79.26,79.2,79.2,3692.0,77.0419,77.0613,77.003,77.003,3692.0
2016-08-15 14:55:00,79.2,79.22,79.13,79.13,12914.0,77.003,77.0224,76.9349,76.9349,12914.0
2016-08-15 15:00:00,79.14,79.15,79.04,79.05,15957.0,76.9447,76.9544,76.8474,76.8572,15957.0
2016-08-15 15:05:00,79.04,79.14,79.04,79.14,13020.0,76.8474,76.9447,76.8474,76.9447,13020.0
2016-08-15 15:10:00,79.14,79.14,79.02,79.02,13560.0,76.9447,76.9447,76.828,76.828,13560.0
2016-08-15 15:15:00,79.03,79.07,79.0,79.03,18564.0,76.8377,76.8766,76.8085,76.8377,18564.0
2016-08-15 15:20:00,79.01,79.06,79.01,79.04,8517.0,76.8183,76.8669,76.8183,76.8474,8517.0
2016-08-15 15:25:00,79.04,79.1,79.04,79.1,8737.0,76.8474,76.9058,76.8474,76.9058,8737.0
2016-08-15 15:30:00,79.08,79.11,79.08,79.11,14600.0,76.8863,76.9155,76.8863,76.9155,14600.0
2016-08-15 15:35:00,79.12,79.14,79.07,79.12,19526.0,76.9252,76.9447,76.8766,76.9252,19526.0
2016-08-15 15:40:00,79.11,79.17,79.07,79.17,28410.0,76.9155,76.9738,76.8766,76.9738,28410.0
2016-08-15 15:45:00,79.18,79.31,79.16,79.29,51765.0,76.9836,77.1099,76.9641,77.0905,51765.0
2016-08-15 15:50:00,79.29,79.3,79.25,79.26,55713.0,77.0905,77.1002,77.0516,77.0613,55713.0
2016-08-15 15:55:00,79.27,79.27,79.2,79.23,53703.0,77.0711,77.0711,77.003,77.0322,53703.0
2016-08-16 09:30:00,79.08,79.25,78.73,78.8,15313.0,76.8863,77.0516,76.546,76.6141,15313.0
2016-08-16 09:35:00,78.71,78.9,78.41,78.69,8583.0,76.5266,76.7113,76.2349,76.5071,8583.0
2016-08-16 09:40:00,78.62,78.76,78.49,78.56,11698.0,76.4391,76.5752,76.3127,76.3808,11698.0
2016-08-16 09:45:00,78.66,78.8,78.55,78.72,8390.0,76.478,76.6141,76.371,76.5363,8390.0
2016-08-16 09:50:00,78.73,78.74,78.27,78.53,43138.0,76.546,76.5558,76.0988,76.3516,43138.0
2016-08-16 09:55:00,78.5,78.68,78.48,78.5,18319.0,76.3224,76.4974,76.303,76.3224,18319.0
2016-08-16 10:00:00,78.46,78.66,78.41,78.51,26813.0,76.2835,76.478,76.2349,76.3321,26813.0
2016-08-16 10:05:00,78.56,78.58,78.34,78.41,11979.0,76.3808,76.4002,76.1669,76.2349,11979.0
2016-08-16 10:10:00,78.45,78.5,78.36,78.39,46124.0,76.2738,76.3224,76.1863,76.2155,46124.0
2016-08-16 10:15:00,78.4,78.4,78.11,78.15,11140.0,76.2252,76.2252,75.9432,75.9821,11140.0
2016-08-16 10:20:00,78.15,78.15,77.88,77.9,12824.0,75.9821,75.9821,75.7196,75.7391,12824.0
2016-08-16 10:25:00,77.89,77.92,77.77,77.8,10662.0,75.7293,75.7585,75.6127,75.6418,10662.0
2016-08-16 10:30:00,77.86,78.01,77.85,77.95,11895.0,75.7002,75.846,75.6904,75.7877,11895.0
2016-08-16 10:35:00,77.96,78.21,77.95,78.21,21377.0,75.7974,76.0405,75.7877,76.0405,21377.0
2016-08-16 10:40:00,78.2,78.25,78.11,78.11,8000.0,76.0307,76.0794,75.9432,75.9432,8000.0
2016-08-16 10:45:00,78.13,78.17,77.91,77.97,11987.0,75.9627,76.0016,75.7488,75.8071,11987.0
2016-08-16 10:50:00,77.98,78.02,77.91,77.95,13338.0,75.8168,75.8557,75.7488,75.7877,13338.0
2016-08-16 10:55:00,77.97,78.0,77.89,77.99,6315.0,75.8071,75.8363,75.7293,75.8266,6315.0
2016-08-16 11:00:00,78.02,78.23,78.02,78.22,7899.0,75.8557,76.0599,75.8557,76.0502,7899.0
2016-08-16 11:05:00,78.2,78.34,78.2,78.28,7961.0,76.0307,76.1669,76.0307,76.1085,7961.0
2016-08-16 11:10:00,78.28,78.33,78.24,78.3,8244.0,76.1085,76.1571,76.0696,76.128,8244.0
2016-08-16 11:15:00,78.31,78.5,78.31,78.46,6624.0,76.1377,76.3224,76.1377,76.2835,6624.0
2016-08-16 11:20:00,78.44,78.45,78.34,78.38,10430.0,76.2641,76.2738,76.1669,76.2057,10430.0
2016-08-16 11:25:00,78.39,78.4,78.3,78.39,9460.0,76.2155,76.2252,76.128,76.2155,9460.0
2016-08-16 11:30:00,78.39,78.39,78.25,78.27,8425.0,76.2155,76.2155,76.0794,76.0988,8425.0
2016-08-16 11:35:00,78.29,78.29,78.12,78.13,5910.0,76.1182,76.1182,75.953,75.9627,5910.0
2016-08-16 11:40:00,78.1,78.16,78.1,78.12,3103.0,75.9335,75.9918,75.9335,75.953,3103.0
2016-08-16 11:45:00,78.09,78.16,78.07,78.1,9073.0,75.9238,75.9918,75.9043,75.9335,9073.0
2016-08-16 11:50:00,78.08,78.12,78.03,78.11,5438.0,75.9141,75.953,75.8655,75.9432,5438.0
2016-08-16 11:55:00,78.1,78.35,78.1,78.27,6722.0,75.9335,76.1766,75.9335,76.0988,6722.0
2016-08-16 12:00:00,78.24,78.33,78.16,78.23,15000.0,76.0696,76.1571,75.9918,76.0599,15000.0
2016-08-16 12:05:00,78.23,78.23,78.18,78.22,2057.0,76.0599,76.0599,76.0113,76.0502,2057.0
2016-08-16 12:10:00,78.2,78.24,78.18,78.22,2769.0,76.0307,76.0696,76.0113,76.0502,2769.0
2016-08-16 12:15:00,78.22,78.22,78.16,78.16,2986.0,76.0502,76.0502,75.9918,75.9918,2986.0
2016-08-16 12:20:00,78.16,78.18,78.11,78.17,4853.0,75.9918,76.0113,75.9432,76.0016,4853.0
2016-08-16 12:25:00,78.17,78.22,78.0,78.07,8680.0,76.0016,76.0502,75.8363,75.9043,8680.0
2016-08-16 12:30:00,78.08,78.11,78.07,78.1,2196.0,75.9141,75.9432,75.9043,75.9335,2196.0
2016-08-16 12:35:00,78.1,78.16,78.09,78.15,1630.0,75.9335,75.9918,75.9238,75.9821,1630.0
2016-08-16 12:40:00,78.2,78.35,78.18,78.35,3100.0,76.0307,76.1766,76.0113,76.1766,3100.0
2016-08-16 12:45:00,78.31,78.38,78.28,78.37,1950.0,76.1377,76.2057,76.1085,76.196,1950.0
2016-08-16 12:50:00,78.37,78.4,78.33,78.39,9166.0,76.196,76.2252,76.1571,76.2155,9166.0
2016-08-16 12:55:00,78.38,78.43,78.29,78.41,7279.0,76.2057,76.2544,76.1182,76.2349,7279.0
2016-08-16 13:00:00,78.39,78.43,78.35,78.43,2593.0,76.2155,76.2544,76.1766,76.2544,2593.0
2016-08-16 13:05:00,78.42,78.43,78.35,78.43,3600.0,76.2446,76.2544,76.1766,76.2544,3600.0
2016-08-16 13:10:00,78.43,78.43,78.36,78.37,2477.0,76.2544,76.2544,76.1863,76.196,2477.0
2016-08-16 13:15:00,78.32,78.37,78.31,78.32,4019.0,76.1474,76.196,76.1377,76.1474,4019.0
2016-08-16 13:20:00,78.3,78.31,78.25,78.3,3650.0,76.128,76.1377,76.0794,76.128,3650.0
2016-08-16 13:25:00,78.29,78.38,78.27,78.38,3271.0,76.1182,76.2057,76.0988,76.2057,3271.0
2016-08-16 13:30:00,78.38,78.38,78.29,78.33,2556.0,76.2057,76.2057,76.1182,76.1571,2556.0
2016-08-16 13:35:00,78.31,78.44,78.29,78.43,3926.0,76.1377,76.2641,76.1182,76.2544,3926.0
2016-08-16 13:40:00,78.46,78.49,78.34,78.37,4375.0,76.2835,76.3127,76.1669,76.196,4375.0
2016-08-16 13:45:00,78.38,78.52,78.37,78.51,3258.0,76.2057,76.3419,76.196,76.3321,3258.0
2016-08-16 13:50:00,78.5,78.56,78.48,78.48,5717.0,76.3224,76.3808,76.303,76.303,5717.0
2016-08-16 13:55:00,78.49,78.5,78.45,78.45,4265.0,76.3127,76.3224,76.2738,76.2738,4265.0
2016-08-16 14:00:00,78.44,78.48,78.44,78.46,3700.0,76.2641,76.303,76.2641,76.2835,3700.0
2016-08-16 14:05:00,78.46,78.52,78.44,78.44,8135.0,76.2835,76.3419,76.2641,76.2641,8135.0
2016-08-16 14:10:00,78.45,78.51,78.41,78.41,7073.0,76.2738,76.3321,76.2349,76.2349,7073.0
2016-08-16 14:15:00,78.4,78.4,78.24,78.28,6251.0,76.2252,76.2252,76.0696,76.1085,6251.0
2016-08-16 14:20:00,78.27,78.29,78.22,78.23,6358.0,76.0988,76.1182,76.0502,76.0599,6358.0
2016-08-16 14:25:00,78.22,78.34,78.18,78.32,7300.0,76.0502,76.1669,76.0113,76.1474,7300.0
2016-08-16 14:30:00,78.31,78.36,78.21,78.21,6367.0,76.1377,76.1863,76.0405,76.0405,6367.0
2016-08-16 14:35:00,78.23,78.29,78.22,78.26,9404.0,76.0599,76.1182,76.0502,76.0891,9404.0
2016-08-16 14:40:00,78.24,78.37,78.24,78.35,24230.0,76.0696,76.196,76.0696,76.1766,24230.0
2016-08-16 14:45:00,78.34,78.36,78.18,78.27,9567.0,76.1669,76.1863,76.0113,76.0988,9567.0
2016-08-16 14:50:00,78.24,78.35,78.19,78.28,6731.0,76.0696,76.1766,76.021,76.1085,6731.0
2016-08-16 14:55:00,78.25,78.31,78.24,78.3,4800.0,76.0794,76.1377,76.0696,76.128,4800.0
2016-08-16 15:00:00,78.3,78.3,78.22,78.25,6906.0,76.128,76.128,76.0502,76.0794,6906.0
2016-08-16 15:05:00,78.25,78.29,78.21,78.21,7402.0,76.0794,76.1182,76.0405,76.0405,7402.0
2016-08-16 15:10:00,78.22,78.24,78.15,78.15,8257.0,76.0502,76.0696,75.9821,75.9821,8257.0
2016-08-16 15:15:00,78.16,78.17,78.01,78.06,13806.0,75.9918,76.0016,75.846,75.8946,13806.0
2016-08-16 15:20:00,78.08,78.09,78.02,78.05,10956.0,75.9141,75.9238,75.8557,75.8849,10956.0
2016-08-16 15:25:00,78.05,78.05,77.97,77.97,13621.0,75.8849,75.8849,75.8071,75.8071,13621.0
2016-08-16 15:30:00,77.97,78.07,77.97,78.04,15361.0,75.8071,75.9043,75.8071,75.8752,15361.0
2016-08-16 15:35:00,78.04,78.09,77.94,77.94,17780.0,75.8752,75.9238,75.7779,75.7779,17780.0
2016-08-16 15:40:00,77.94,78.05,77.94,78.02,73028.0,75.7779,75.8849,75.7779,75.8557,73028.0
2016-08-16 15:45:00,78.02,78.1,78.01,78.03,41177.0,75.8557,75.9335,75.846,75.8655,41177.0
2016-08-16 15:50:00,78.03,78.04,77.95,77.96,29219.0,75.8655,75.8752,75.7877,75.7974,29219.0
2016-08-16 15:55:00,77.96,77.96,77.83,77.88,124081.0,75.7974,75.7974,75.671,75.7196,124081.0
2016-08-17 09:30:00,77.92,77.92,77.5,77.75,16785.0,75.7585,75.7585,75.3502,75.5932,16785.0
2016-08-17 09:35:00,77.81,77.9,77.49,77.55,11592.0,75.6516,75.7391,75.3404,75.3988,11592.0
2016-08-17 09:40:00,77.6,77.68,77.49,77.62,4464.0,75.4474,75.5252,75.3404,75.4668,4464.0
2016-08-17 09:45:00,77.63,77.92,77.6,77.92,7125.0,75.4765,75.7585,75.4474,75.7585,7125.0
2016-08-17 09:50:00,77.89,77.99,77.84,77.98,6319.0,75.7293,75.8266,75.6807,75.8168,6319.0
2016-08-17 09:55:00,77.96,78.05,77.94,78.02,7320.0,75.7974,75.8849,75.7779,75.8557,7320.0
2016-08-17 10:00:00,77.99,77.99,77.68,77.71,13044.0,75.8266,75.8266,75.5252,75.5543,13044.0
2016-08-17 10:05:00,77.72,77.76,77.59,77.59,5300.0,75.5641,75.6029,75.4377,75.4377,5300.0
2016-08-17 10:10:00,77.61,77.72,77.6,77.6,18729.0,75.4571,75.5641,75.4474,75.4474,18729.0
2016-08-17 10:15:00,77.61,77.62,77.53,77.59,6800.0,75.4571,75.4668,75.3793,75.4377,6800.0
2016-08-17 10:20:00,77.58,77.62,77.49,77.49,9456.0,75.4279,75.4668,75.3404,75.3404,9456.0
2016-08-17 10:25:00,77.48,77.56,77.45,77.56,5350.0,75.3307,75.4085,75.3015,75.4085,5350.0
2016-08-17 10:30:00,77.59,77.78,77.54,77.78,12176.0,75.4377,75.6224,75.389,75.6224,12176.0
2016-08-17 10:35:00,77.81,77.85,77.52,77.52,7400.0,75.6516,75.6904,75.3696,75.3696,7400.0
2016-08-17 10:40:00,77.54,77.58,77.43,77.43,4905.0,75.389,75.4279,75.2821,75.2821,4905.0
2016-08-17 10:45:00,77.45,77.56,77.35,77.45,12050.0,75.3015,75.4085,75.2043,75.3015,12050.0
2016-08-17 10:50:00,77.39,77.57,77.39,77.54,6150.0,75.2432,75.4182,75.2432,75.389,6150.0
2016-08-17 10:55:00,77.52,77.59,77.5,77.54,6478.0,75.3696,75.4377,75.3502,75.389,6478.0
2016-08-17 11:00:00,77.53,77.59,77.51,77.55,5950.0,75.3793,75.4377,75.3599,75.3988,5950.0
2016-08-17 11:05:00,77.57,77.62,77.46,77.55,5853.0,75.4182,75.4668,75.3113,75.3988,5853.0
2016-08-17 11:10:00,77.53,77.63,77.51,77.63,9701.0,75.3793,75.4765,75.3599,75.4765,9701.0
2016-08-17 11:15:00,77.62,77.79,77.62,77.79,7787.0,75.4668,75.6321,75.4668,75.6321,7787.0
2016-08-17 11:20:00,77.79,77.81,77.63,77.64,11175.0,75.6321,75.6516,75.4765,75.4863,11175.0
2016-08-17 11:25:00,77.67,77.69,77.49,77.52,8307.0,75.5154,75.5349,75.3404,75.3696,8307.0
2016-08-17 11:30:00,77.54,77.61,77.48,77.48,7638.0,75.389,75.4571,75.3307,75.3307,7638.0
2016-08-17 11:35:00,77.47,77.47,77.31,77.31,4405.0,75.321,75.321,75.1654,75.1654,4405.0
2016-08-17 11:40:00,77.31,77.34,77.18,77.24,4902.0,75.1654,75.1946,75.039,75.0974,4902.0
2016-08-17 11:45:00,77.22,77.31,77.16,77.24,9244.0,75.0779,75.1654,75.0196,75.0974,9244.0
2016-08-17 11:50:00,77.26,77.28,77.2,77.2,7200.0,75.1168,75.1363,75.0585,75.0585,7200.0
2016-08-17 11:55:00,77.19,77.26,77.17,77.23,6376.0,75.0488,75.1168,75.0293,75.0876,6376.0
2016-08-17 12:00:00,77.24,77.36,77.24,77.32,7800.0,75.0974,75.214,75.0974,75.1751,7800.0
2016-08-17 12:05:00,77.32,77.36,77.16,77.23,19248.0,75.1751,75.214,75.0196,75.0876,19248.0
2016-08-17 12:10:00,77.22,77.3,77.19,77.27,4503.0,75.0779,75.1557,75.0488,75.1265,4503.0
2016-08-17 12:15:00,77.27,77.42,77.27,77.42,8600.0,75.1265,75.2724,75.1265,75.2724,8600.0
2016-08-17 12:20:00,77.42,77.54,77.38,77.54,8704.0,75.2724,75.389,75.2335,75.389,8704.0
2016-08-17 12:25:00,77.54,77.66,77.48,77.61,17772.0,75.389,75.5057,75.3307,75.4571,17772.0
2016-08-17 12:30:00,77.6,77.63,77.55,77.59,5800.0,75.4474,75.4765,75.3988,75.4377,5800.0
2016-08-17 12:35:00,77.63,77.63,77.5,77.51,7979.0,75.4765,75.4765,75.3502,75.3599,7979.0
2016-08-17 12:40:00,77.5,77.5,77.39,77.39,8102.0,75.3502,75.3502,75.2432,75.2432,8102.0
2016-08-17 12:45:00,77.4,77.64,77.4,77.63,16549.0,75.2529,75.4863,75.2529,75.4765,16549.0
2016-08-17 12:50:00,77.67,77.72,77.61,77.61,8428.0,75.5154,75.5641,75.4571,75.4571,8428.0
2016-08-17 12:55:00,77.62,77.7,77.56,77.56,5905.0,75.4668,75.5446,75.4085,75.4085,5905.0
2016-08-17 13:00:00,77.59,77.59,77.53,77.54,15450.0,75.4377,75.4377,75.3793,75.389,15450.0
2016-08-17 13:05:00,77.53,77.53,77.42,77.47,10666.0,75.3793,75.3793,75.2724,75.321,10666.0
2016-08-17 13:10:00,77.45,77.45,77.34,77.34,10466.0,75.3015,75.3015,75.1946,75.1946,10466.0
2016-08-17 13:15:00,77.34,77.35,77.27,77.28,8909.0,75.1946,75.2043,75.1265,75.1363,8909.0
2016-08-17 13:20:00,77.27,77.3,77.27,77.3,5201.0,75.1265,75.1557,75.1265,75.1557,5201.0
2016-08-17 13:25:00,77.29,77.38,77.27,77.37,5112.0,75.146,75.2335,75.1265,75.2238,5112.0
2016-08-17 13:30:00,77.37,77.37,77.26,77.28,7676.0,75.2238,75.2238,75.1168,75.1363,7676.0
2016-08-17 13:35:00,77.27,77.39,77.25,77.37,4975.0,75.1265,75.2432,75.1071,75.2238,4975.0
2016-08-17 13:40:00,77.4,77.46,77.29,77.32,5004.0,75.2529,75.3113,75.146,75.1751,5004.0
2016-08-17 13:45:00,77.31,77.36,77.31,77.34,2427.0,75.1654,75.214,75.1654,75.1946,2427.0
2016-08-17 13:50:00,77.35,77.37,77.29,77.31,8100.0,75.2043,75.2238,75.146,75.1654,8100.0
2016-08-17 13:55:00,77.33,77.37,77.3,77.37,10562.0,75.1849,75.2238,75.1557,75.2238,10562.0
2016-08-17 14:00:00,77.35,77.45,77.2,77.45,29458.0,75.2043,75.3015,75.0585,75.3015,29458.0
2016-08-17 14:05:00,77.42,77.47,77.32,77.45,12090.0,75.2724,75.321,75.1751,75.3015,12090.0
2016-08-17 14:10:00,77.46,77.69,77.41,77.58,17448.0,75.3113,75.5349,75.2627,75.4279,17448.0
2016-08-17 14:15:00,77.58,77.62,77.44,77.56,29929.0,75.4279,75.4668,75.2918,75.4085,29929.0
2016-08-17 14:20:00,77.59,77.65,77.51,77.6,12974.0,75.4377,75.496,75.3599,75.4474,12974.0
2016-08-17 14:25:00,77.61,77.73,77.59,77.65,14976.0,75.4571,75.5738,75.4377,75.496,14976.0
2016-08-17 14:30:00,77.65,77.66,77.5,77.63,22176.0,75.496,75.5057,75.3502,75.4765,22176.0
2016-08-17 14:35:00,77.64,77.67,77.52,77.62,7285.0,75.4863,75.5154,75.3696,75.4668,7285.0
2016-08-17 14:40:00,77.62,77.66,77.53,77.56,7528.0,75.4668,75.5057,75.3793,75.4085,7528.0
2016-08-17 14:45:00,77.55,77.62,77.55,77.55,6995.0,75.3988,75.4668,75.3988,75.3988,6995.0
2016-08-17 14:50:00,77.57,77.57,77.47,77.52,19332.0,75.4182,75.4182,75.321,75.3696,19332.0
2016-08-17 14:55:00,77.51,77.59,77.51,77.56,8516.0,75.3599,75.4377,75.3599,75.4085,8516.0
2016-08-17 15:00:00,77.56,77.59,77.49,77.55,7931.0,75.4085,75.4377,75.3404,75.3988,7931.0
2016-08-17 15:05:00,77.58,77.6,77.48,77.49,10279.0,75.4279,75.4474,75.3307,75.3404,10279.0
2016-08-17 15:10:00,77.5,77.55,77.41,77.52,5402.0,75.3502,75.3988,75.2627,75.3696,5402.0
2016-08-17 15:15:00,77.54,77.54,77.48,77.54,8267.0,75.389,75.389,75.3307,75.389,8267.0
2016-08-17 15:20:00,77.53,77.59,77.52,77.56,7108.0,75.3793,75.4377,75.3696,75.4085,7108.0
2016-08-17 15:25:00,77.58,77.6,77.54,77.56,20224.0,75.4279,75.4474,75.389,75.4085,20224.0
2016-08-17 15:30:00,77.57,77.61,77.57,77.6,24305.0,75.4182,75.4571,75.4182,75.4474,24305.0
2016-08-17 15:35:00,77.6,77.7,77.57,77.7,17356.0,75.4474,75.5446,75.4182,75.5446,17356.0
2016-08-17 15:40:00,77.7,77.7,77.63,77.66,21556.0,75.5446,75.5446,75.4765,75.5057,21556.0
2016-08-17 15:45:00,77.66,77.69,77.62,77.65,26643.0,75.5057,75.5349,75.4668,75.496,26643.0
2016-08-17 15:50:00,77.65,77.67,77.64,77.65,24808.0,75.496,75.5154,75.4863,75.496,24808.0
2016-08-17 15:55:00,77.65,77.67,77.61,77.62,40019.0,75.496,75.5154,75.4571,75.4668,40019.0
2016-08-18 09:30:00,78.16,79.6,78.16,79.37,66166.0,75.9918,77.3919,75.9918,77.1683,66166.0
2016-08-18 09:35:00,79.36,79.73,79.2,79.56,28376.0,77.1586,77.5183,77.003,77.353,28376.0
2016-08-18 09:40:00,79.47,79.57,79.2,79.41,31061.0,77.2655,77.3627,77.003,77.2072,31061.0
2016-08-18 09:45:00,79.4,79.69,79.35,79.4,32196.0,77.1974,77.4794,77.1488,77.1974,32196.0
2016-08-18 09:50:00,79.34,79.64,79.26,79.64,12858.0,77.1391,77.4308,77.0613,77.4308,12858.0
2016-08-18 09:55:00,79.68,79.85,79.63,79.78,29081.0,77.4697,77.635,77.4211,77.5669,29081.0
2016-08-18 10:00:00,79.77,79.88,79.62,79.88,17635.0,77.5572,77.6641,77.4113,77.6641,17635.0
2016-08-18 10:05:00,79.88,79.98,79.84,79.96,18633.0,77.6641,77.7614,77.6252,77.7419,18633.0
2016-08-18 10:10:00,79.93,80.1,79.93,80.01,32089.0,77.7127,77.878,77.7127,77.7905,32089.0
2016-08-18 10:15:00,80.02,80.25,80.0,80.2,22326.0,77.8003,78.0239,77.7808,77.9753,22326.0
2016-08-18 10:20:00,80.2,80.39,80.17,80.17,30599.0,77.9753,78.16,77.9461,77.9461,30599.0
2016-08-18 10:25:00,80.17,80.39,80.01,80.33,15149.0,77.9461,78.16,77.7905,78.1017,15149.0
2016-08-18 10:30:00,80.32,80.52,80.29,80.42,24978.0,78.0919,78.2864,78.0628,78.1892,24978.0
2016-08-18 10:35:00,80.4,80.44,80.21,80.44,11290.0,78.1697,78.2086,77.985,78.2086,11290.0
2016-08-18 10:40:00,80.43,80.64,80.41,80.59,25273.0,78.1989,78.4031,78.1794,78.3544,25273.0
2016-08-18 10:45:00,80.58,80.67,80.54,80.67,13631.0,78.3447,78.4322,78.3058,78.4322,13631.0
2016-08-18 10:50:00,80.67,80.73,80.41,80.41,13969.0,78.4322,78.4906,78.1794,78.1794,13969.0
2016-08-18 10:55:00,80.42,80.64,80.42,80.55,14094.0,78.1892,78.4031,78.1892,78.3155,14094.0
2016-08-18 11:00:00,80.55,80.55,80.48,80.54,36506.0,78.3155,78.3155,78.2475,78.3058,36506.0
2016-08-18 11:05:00,80.55,80.8,80.55,80.77,17194.0,78.3155,78.5586,78.3155,78.5294,17194.0
2016-08-18 11:10:00,80.79,80.94,80.75,80.92,20203.0,78.5489,78.6947,78.51,78.6753,20203.0
2016-08-18 11:15:00,80.91,81.0,80.84,80.97,30020.0,78.6656,78.7531,78.5975,78.7239,30020.0
2016-08-18 11:20:00,80.95,81.22,80.95,81.19,37555.0,78.7045,78.967,78.7045,78.9378,37555.0
2016-08-18 11:25:00,81.19,81.37,81.12,81.15,43146.0,78.9378,79.1128,78.8697,78.8989,43146.0
2016-08-18 11:30:00,81.12,81.17,81.03,81.14,37793.0,78.8697,78.9183,78.7822,78.8892,37793.0
2016-08-18 11:35:00,81.15,81.18,81.04,81.13,17236.0,78.8989,78.9281,78.792,78.8795,17236.0
2016-08-18 11:40:00,81.13,81.15,81.02,81.09,14914.0,78.8795,78.8989,78.7725,78.8406,14914.0
2016-08-18 11:45:00,81.1,81.14,80.91,80.91,13963.0,78.8503,78.8892,78.6656,78.6656,13963.0
2016-08-18 11:50:00,80.91,80.95,80.82,80.82,9287.0,78.6656,78.7045,78.5781,78.5781,9287.0
2016-08-18 11:55:00,80.85,80.89,80.66,80.69,8714.0,78.6072,78.6461,78.4225,78.4517,8714.0
2016-08-18 12:00:00,80.68,80.7,80.46,80.46,18674.0,78.4419,78.4614,78.228,78.228,18674.0
2016-08-18 12:05:00,80.46,80.62,80.43,80.61,22937.0,78.228,78.3836,78.1989,78.3739,22937.0
2016-08-18 12:10:00,80.6,80.62,80.51,80.51,9309.0,78.3642,78.3836,78.2767,78.2767,9309.0
2016-08-18 12:15:00,80.51,80.51,80.37,80.39,15162.0,78.2767,78.2767,78.1405,78.16,15162.0
2016-08-18 12:20:00,80.39,80.39,80.25,80.34,14269.0,78.16,78.16,78.0239,78.1114,14269.0
2016-08-18 12:25:00,80.35,80.47,80.34,80.41,8588.0,78.1211,78.2378,78.1114,78.1794,8588.0
2016-08-18 12:30:00,80.41,80.42,80.28,80.3,11498.0,78.1794,78.1892,78.053,78.0725,11498.0
2016-08-18 12:35:00,80.29,80.36,80.18,80.31,15584.0,78.0628,78.1308,77.9558,78.0822,15584.0
2016-08-18 12:40:00,80.32,80.43,80.32,80.34,13917.0,78.0919,78.1989,78.0919,78.1114,13917.0
2016-08-18 12:45:00,80.33,80.37,80.29,80.34,10070.0,78.1017,78.1405,78.0628,78.1114,10070.0
2016-08-18 12:50:00,80.34,80.36,80.29,80.32,5160.0,78.1114,78.1308,78.0628,78.0919,5160.0
2016-08-18 12:55:00,80.3,80.31,80.23,80.25,5430.0,78.0725,78.0822,78.0044,78.0239,5430.0
2016-08-18 13:00:00,80.25,80.28,80.19,80.25,14861.0,78.0239,78.053,77.9655,78.0239,14861.0
2016-08-18 13:05:00,80.26,80.3,80.24,80.29,6501.0,78.0336,78.0725,78.0141,78.0628,6501.0
2016-08-18 13:10:00,80.3,80.49,80.29,80.35,18976.0,78.0725,78.2572,78.0628,78.1211,18976.0
2016-08-18 13:15:00,80.36,80.41,80.33,80.36,11107.0,78.1308,78.1794,78.1017,78.1308,11107.0
2016-08-18 13:20:00,80.34,80.42,80.3,80.4,56800.0,78.1114,78.1892,78.0725,78.1697,56800.0
2016-08-18 13:25:00,80.38,80.48,80.36,80.47,12934.0,78.1503,78.2475,78.1308,78.2378,12934.0
2016-08-18 13:30:00,80.48,80.65,80.47,80.63,23639.0,78.2475,78.4128,78.2378,78.3933,23639.0
2016-08-18 13:35:00,80.6,80.63,80.48,80.49,17159.0,78.3642,78.3933,78.2475,78.2572,17159.0
2016-08-18 13:40:00,80.49,80.52,80.46,80.5,7050.0,78.2572,78.2864,78.228,78.2669,7050.0
2016-08-18 13:45:00,80.51,80.52,80.39,80.39,13457.0,78.2767,78.2864,78.16,78.16,13457.0
2016-08-18 13:50:00,80.39,80.51,80.38,80.5,12330.0,78.16,78.2767,78.1503,78.2669,12330.0
2016-08-18 13:55:00,80.49,80.56,80.43,80.56,4259.0,78.2572,78.3253,78.1989,78.3253,4259.0
2016-08-18 14:00:00,80.53,80.53,80.48,80.48,8663.0,78.2961,78.2961,78.2475,78.2475,8663.0
2016-08-18 14:05:00,80.49,80.59,80.49,80.58,8543.0,78.2572,78.3544,78.2572,78.3447,8543.0
2016-08-18 14:10:00,80.6,80.7,80.6,80.64,8110.0,78.3642,78.4614,78.3642,78.4031,8110.0
2016-08-18 14:15:00,80.65,80.69,80.64,80.69,6834.0,78.4128,78.4517,78.4031,78.4517,6834.0
2016-08-18 14:20:00,80.66,80.66,80.6,80.6,7747.0,78.4225,78.4225,78.3642,78.3642,7747.0
2016-08-18 14:25:00,80.59,80.63,80.57,80.6,8875.0,78.3544,78.3933,78.335,78.3642,8875.0
2016-08-18 14:30:00,80.58,80.61,80.52,80.58,14155.0,78.3447,78.3739,78.2864,78.3447,14155.0
2016-08-18 14:35:00,80.59,80.61,80.52,80.57,10063.0,78.3544,78.3739,78.2864,78.335,10063.0
2016-08-18 14:40:00,80.58,80.62,80.56,80.56,6596.0,78.3447,78.3836,78.3253,78.3253,6596.0
2016-08-18 14:45:00,80.57,80.58,80.51,80.58,8069.0,78.335,78.3447,78.2767,78.3447,8069.0
2016-08-18 14:50:00,80.59,80.63,80.59,80.62,10012.0,78.3544,78.3933,78.3544,78.3836,10012.0
2016-08-18 14:55:00,80.61,80.62,80.55,80.6,8989.0,78.3739,78.3836,78.3155,78.3642,8989.0
2016-08-18 15:00:00,80.6,80.6,80.51,80.59,16935.0,78.3642,78.3642,78.2767,78.3544,16935.0
2016-08-18 15:05:00,80.59,80.62,80.54,80.58,14122.0,78.3544,78.3836,78.3058,78.3447,14122.0
2016-08-18 15:10:00,80.58,80.58,80.46,80.53,15440.0,78.3447,78.3447,78.228,78.2961,15440.0
2016-08-18 15:15:00,80.54,80.6,80.53,80.59,11708.0,78.3058,78.3642,78.2961,78.3544,11708.0
2016-08-18 15:20:00,80.58,80.61,80.56,80.56,13484.0,78.3447,78.3739,78.3253,78.3253,13484.0
2016-08-18 15:25:00,80.56,80.62,80.56,80.6,15249.0,78.3253,78.3836,78.3253,78.3642,15249.0
2016-08-18 15:30:00,80.6,80.6,80.51,80.55,22794.0,78.3642,78.3642,78.2767,78.3155,22794.0
2016-08-18 15:35:00,80.55,80.68,80.54,80.68,30033.0,78.3155,78.4419,78.3058,78.4419,30033.0
2016-08-18 15:40:00,80.68,80.76,80.65,80.75,39865.0,78.4419,78.5197,78.4128,78.51,39865.0
2016-08-18 15:45:00,80.76,80.77,80.59,80.66,46992.0,78.5197,78.5294,78.3544,78.4225,46992.0
2016-08-18 15:50:00,80.66,80.66,80.55,80.56,56962.0,78.4225,78.4225,78.3155,78.3253,56962.0
2016-08-18 15:55:00,80.55,80.78,80.53,80.78,188870.0,78.3155,78.5392,78.2961,78.5392,188870.0
2016-08-19 09:30:00,80.24,80.57,79.65,79.7,46178.0,78.0141,78.335,77.4405,77.4891,46178.0
2016-08-19 09:35:00,79.68,79.79,79.39,79.43,23882.0,77.4697,77.5766,77.1877,77.2266,23882.0
2016-08-19 09:40:00,79.34,79.45,79.21,79.38,30535.0,77.1391,77.2461,77.0127,77.178,30535.0
2016-08-19 09:45:00,79.37,79.38,79.16,79.22,21876.0,77.1683,77.178,76.9641,77.0224,21876.0
2016-08-19 09:50:00,79.21,79.62,79.18,79.54,14999.0,77.0127,77.4113,76.9836,77.3336,14999.0
2016-08-19 09:55:00,79.53,79.54,79.28,79.38,15194.0,77.3238,77.3336,77.0808,77.178,15194.0
2016-08-19 10:00:00,79.31,79.46,79.31,79.37,14248.0,77.1099,77.2558,77.1099,77.1683,14248.0
2016-08-19 10:05:00,79.35,79.65,79.34,79.53,16652.0,77.1488,77.4405,77.1391,77.3238,16652.0
2016-08-19 10:10:00,79.53,79.59,79.42,79.47,11305.0,77.3238,77.3822,77.2169,77.2655,11305.0
2016-08-19 10:15:00,79.47,79.83,79.42,79.83,26067.0,77.2655,77.6155,77.2169,77.6155,26067.0
2016-08-19 10:20:00,79.78,79.92,79.78,79.89,10909.0,77.5669,77.703,77.5669,77.6739,10909.0
2016-08-19 10:25:00,79.91,79.96,79.75,79.87,9958.0,77.6933,77.7419,77.5377,77.6544,9958.0
2016-08-19 10:30:00,79.83,79.92,79.76,79.78,11018.0,77.6155,77.703,77.5475,77.5669,11018.0
2016-08-19 10:35:00,79.74,79.81,79.71,79.81,12953.0,77.528,77.5961,77.4988,77.5961,12953.0
2016-08-19 10:40:00,79.81,80.03,79.81,79.92,17939.0,77.5961,77.81,77.5961,77.703,17939.0
2016-08-19 10:45:00,79.89,79.91,79.73,79.76,14219.0,77.6739,77.6933,77.5183,77.5475,14219.0
2016-08-19 10:50:00,79.78,79.9,79.74,79.77,8724.0,77.5669,77.6836,77.528,77.5572,8724.0
2016-08-19 10:55:00,79.79,79.9,79.79,79.88,6926.0,77.5766,77.6836,77.5766,77.6641,6926.0
2016-08-19 11:00:00,79.86,79.98,79.78,79.98,11169.0,77.6447,77.7614,77.5669,77.7614,11169.0
2016-08-19 11:05:00,80.0,80.19,80.0,80.19,11276.0,77.7808,77.9655,77.7808,77.9655,11276.0
2016-08-19 11:10:00,80.18,80.23,80.14,80.22,9362.0,77.9558,78.0044,77.9169,77.9947,9362.0
2016-08-19 11:15:00,80.25,80.29,80.1,80.1,7725.0,78.0239,78.0628,77.878,77.878,7725.0
2016-08-19 11:20:00,80.12,80.13,79.92,79.95,12409.0,77.8975,77.9072,77.703,77.7322,12409.0
2016-08-19 11:25:00,79.97,80.2,79.97,80.11,9351.0,77.7516,77.9753,77.7516,77.8878,9351.0
2016-08-19 11:30:00,80.15,80.27,79.99,80.01,9007.0,77.9266,78.0433,77.7711,77.7905,9007.0
2016-08-19 11:35:00,80.03,80.06,79.76,79.76,9723.0,77.81,77.8391,77.5475,77.5475,9723.0
2016-08-19 11:40:00,79.79,79.8,79.74,79.74,14361.0,77.5766,77.5864,77.528,77.528,14361.0
2016-08-19 11:45:00,79.73,79.77,79.69,79.74,21244.0,77.5183,77.5572,77.4794,77.528,21244.0
2016-08-19 11:50:00,79.72,79.81,79.7,79.81,13829.0,77.5086,77.5961,77.4891,77.5961,13829.0
2016-08-19 11:55:00,79.81,79.81,79.73,79.75,7231.0,77.5961,77.5961,77.5183,77.5377,7231.0
2016-08-19 12:00:00,79.76,79.78,79.64,79.64,15018.0,77.5475,77.5669,77.4308,77.4308,15018.0
2016-08-19 12:05:00,79.66,79.72,79.62,79.72,8666.0,77.4502,77.5086,77.4113,77.5086,8666.0
2016-08-19 12:10:00,79.73,79.73,79.64,79.66,6400.0,77.5183,77.5183,77.4308,77.4502,6400.0
2016-08-19 12:15:00,79.65,79.66,79.5,79.5,9368.0,77.4405,77.4502,77.2947,77.2947,9368.0
2016-08-19 12:20:00,79.52,79.53,79.46,79.5,11119.0,77.3141,77.3238,77.2558,77.2947,11119.0
2016-08-19 12:25:00,79.5,79.51,79.44,79.47,15180.0,77.2947,77.3044,77.2363,77.2655,15180.0
2016-08-19 12:30:00,79.47,79.5,79.38,79.38,11851.0,77.2655,77.2947,77.178,77.178,11851.0
2016-08-19 12:35:00,79.38,79.45,79.36,79.45,8200.0,77.178,77.2461,77.1586,77.2461,8200.0
2016-08-19 12:40:00,79.45,79.46,79.39,79.41,11000.0,77.2461,77.2558,77.1877,77.2072,11000.0
2016-08-19 12:45:00,79.4,79.42,79.28,79.3,10754.0,77.1974,77.2169,77.0808,77.1002,10754.0
2016-08-19 12:50:00,79.29,79.29,79.13,79.22,31217.0,77.0905,77.0905,76.9349,77.0224,31217.0
2016-08-19 12:55:00,79.21,79.22,79.17,79.17,11902.0,77.0127,77.0224,76.9738,76.9738,11902.0
2016-08-19 13:00:00,79.17,79.2,79.12,79.19,15504.0,76.9738,77.003,76.9252,76.9933,15504.0
2016-08-19 13:05:00,79.2,79.33,79.19,79.33,7015.0,77.003,77.1294,76.9933,77.1294,7015.0
2016-08-19 13:10:00,79.35,79.35,79.33,79.34,6796.0,77.1488,77.1488,77.1294,77.1391,6796.0
2016-08-19 13:15:00,79.34,79.34,79.24,79.25,17796.0,77.1391,77.1391,77.0419,77.0516,17796.0
2016-08-19 13:20:00,79.24,79.36,79.23,79.36,10405.0,77.0419,77.1586,77.0322,77.1586,10405.0
2016-08-19 13:25:00,79.36,79.42,79.33,79.42,5155.0,77.1586,77.2169,77.1294,77.2169,5155.0
2016-08-19 13:30:00,79.41,79.44,79.26,79.33,19252.0,77.2072,77.2363,77.0613,77.1294,19252.0
2016-08-19 13:35:00,79.33,79.45,79.32,79.45,6629.0,77.1294,77.2461,77.1197,77.2461,6629.0
2016-08-19 13:40:00,79.46,79.49,79.45,79.46,9350.0,77.2558,77.285,77.2461,77.2558,9350.0
2016-08-19 13:45:00,79.46,79.5,79.43,79.46,10300.0,77.2558,77.2947,77.2266,77.2558,10300.0
2016-08-19 13:50:00,79.46,79.54,79.46,79.53,7976.0,77.2558,77.3336,77.2558,77.3238,7976.0
2016-08-19 13:55:00,79.57,79.62,79.57,79.62,7575.0,77.3627,77.4113,77.3627,77.4113,7575.0
2016-08-19 14:00:00,79.62,79.67,79.59,79.59,24353.0,77.4113,77.46,77.3822,77.3822,24353.0
2016-08-19 14:05:00,79.59,79.6,79.54,79.59,13568.0,77.3822,77.3919,77.3336,77.3822,13568.0
2016-08-19 14:10:00,79.6,79.91,79.6,79.89,37000.0,77.3919,77.6933,77.3919,77.6739,37000.0
2016-08-19 14:15:00,79.88,79.88,79.78,79.8,12030.0,77.6641,77.6641,77.5669,77.5864,12030.0
2016-08-19 14:20:00,79.84,79.9,79.82,79.9,8000.0,77.6252,77.6836,77.6058,77.6836,8000.0
2016-08-19 14:25:00,79.91,79.97,79.88,79.88,10900.0,77.6933,77.7516,77.6641,77.6641,10900.0
2016-08-19 14:30:00,79.89,79.94,79.87,79.94,14434.0,77.6739,77.7225,77.6544,77.7225,14434.0
2016-08-19 14:35:00,79.94,79.97,79.9,79.96,8576.0,77.7225,77.7516,77.6836,77.7419,8576.0
2016-08-19 14:40:00,79.96,80.07,79.96,80.07,10113.0,77.7419,77.8489,77.7419,77.8489,10113.0
2016-08-19 14:45:00,80.07,80.17,80.06,80.16,10876.0,77.8489,77.9461,77.8391,77.9364,10876.0
2016-08-19 14:50:00,80.19,80.21,80.15,80.18,16975.0,77.9655,77.985,77.9266,77.9558,16975.0
2016-08-19 14:55:00,80.19,80.21,80.06,80.13,22746.0,77.9655,77.985,77.8391,77.9072,22746.0
2016-08-19 15:00:00,80.14,80.22,80.14,80.17,11562.0,77.9169,77.9947,77.9169,77.9461,11562.0
2016-08-19 15:05:00,80.15,80.19,80.14,80.18,8605.0,77.9266,77.9655,77.9169,77.9558,8605.0
2016-08-19 15:10:00,80.19,80.19,80.06,80.12,13970.0,77.9655,77.9655,77.8391,77.8975,13970.0
2016-08-19 15:15:00,80.13,80.15,80.1,80.15,11922.0,77.9072,77.9266,77.878,77.9266,11922.0
2016-08-19 15:20:00,80.15,80.2,80.11,80.19,15833.0,77.9266,77.9753,77.8878,77.9655,15833.0
2016-08-19 15:25:00,80.19,80.32,80.19,80.3,20379.0,77.9655,78.0919,77.9655,78.0725,20379.0
2016-08-19 15:30:00,80.3,80.36,80.27,80.35,16529.0,78.0725,78.1308,78.0433,78.1211,16529.0
2016-08-19 15:35:00,80.36,80.37,80.31,80.33,23973.0,78.1308,78.1405,78.0822,78.1017,23973.0
2016-08-19 15:40:00,80.34,80.37,80.3,80.32,25631.0,78.1114,78.1405,78.0725,78.0919,25631.0
2016-08-19 15:45:00,80.32,80.32,80.21,80.23,23284.0,78.0919,78.0919,77.985,78.0044,23284.0
2016-08-19 15:50:00,80.24,80.29,80.24,80.28,37129.0,78.0141,78.0628,78.0141,78.053,37129.0
2016-08-19 15:55:00,80.27,80.3,80.21,80.24,49368.0,78.0433,78.0725,77.985,78.0141,49368.0
2016-08-22 09:30:00,79.68,79.96,79.21,79.45,33760.0,77.4697,77.7419,77.0127,77.2461,33760.0
2016-08-22 09:35:00,79.29,79.43,79.01,79.43,24179.0,77.0905,77.2266,76.8183,77.2266,24179.0
2016-08-22 09:40:00,79.48,79.59,79.23,79.32,14319.0,77.2752,77.3822,77.0322,77.1197,14319.0
2016-08-22 09:45:00,79.31,79.48,79.2,79.2,12032.0,77.1099,77.2752,77.003,77.003,12032.0
2016-08-22 09:50:00,79.21,79.52,79.14,79.37,23182.0,77.0127,77.3141,76.9447,77.1683,23182.0
2016-08-22 09:55:00,79.36,79.76,79.35,79.76,13347.0,77.1586,77.5475,77.1488,77.5475,13347.0
2016-08-22 10:00:00,79.74,79.79,79.5,79.5,12277.0,77.528,77.5766,77.2947,77.2947,12277.0
2016-08-22 10:05:00,79.52,79.62,79.46,79.6,13599.0,77.3141,77.4113,77.2558,77.3919,13599.0
2016-08-22 10:10:00,79.64,80.06,79.63,80.06,13871.0,77.4308,77.8391,77.4211,77.8391,13871.0
2016-08-22 10:15:00,80.06,80.28,80.03,80.2,19103.0,77.8391,78.053,77.81,77.9753,19103.0
2016-08-22 10:20:00,80.14,80.21,80.0,80.2,10200.0,77.9169,77.985,77.7808,77.9753,10200.0
2016-08-22 10:25:00,80.25,80.32,80.12,80.21,11500.0,78.0239,78.0919,77.8975,77.985,11500.0
2016-08-22 10:30:00,80.21,80.34,80.2,80.24,10898.0,77.985,78.1114,77.9753,78.0141,10898.0
2016-08-22 10:35:00,80.27,80.28,80.14,80.16,16139.0,78.0433,78.053,77.9169,77.9364,16139.0
2016-08-22 10:40:00,80.15,80.27,80.13,80.27,10963.0,77.9266,78.0433,77.9072,78.0433,10963.0
2016-08-22 10:45:00,80.27,80.33,80.23,80.24,13628.0,78.0433,78.1017,78.0044,78.0141,13628.0
2016-08-22 10:50:00,80.23,80.27,80.11,80.26,10826.0,78.0044,78.0433,77.8878,78.0336,10826.0
2016-08-22 10:55:00,80.27,80.35,80.2,80.22,6897.0,78.0433,78.1211,77.9753,77.9947,6897.0
2016-08-22 11:00:00,80.22,80.35,80.21,80.28,19650.0,77.9947,78.1211,77.985,78.053,19650.0
2016-08-22 11:05:00,80.29,80.49,80.29,80.45,16258.0,78.0628,78.2572,78.0628,78.2183,16258.0
2016-08-22 11:10:00,80.43,80.46,80.32,80.41,11407.0,78.1989,78.228,78.0919,78.1794,11407.0
2016-08-22 11:15:00,80.41,80.43,80.27,80.28,11435.0,78.1794,78.1989,78.0433,78.053,11435.0
2016-08-22 11:20:00,80.28,80.3,79.94,79.99,38932.0,78.053,78.0725,77.7225,77.7711,38932.0
2016-08-22 11:25:00,79.99,80.04,79.93,79.94,12860.0,77.7711,77.8197,77.7127,77.7225,12860.0
2016-08-22 11:30:00,79.93,79.99,79.89,79.99,16209.0,77.7127,77.7711,77.6739,77.7711,16209.0
2016-08-22 11:35:00,79.99,80.14,79.99,80.02,11715.0,77.7711,77.9169,77.7711,77.8003,11715.0
2016-08-22 11:40:00,80.0,80.11,79.92,80.01,11046.0,77.7808,77.8878,77.703,77.7905,11046.0
2016-08-22 11:45:00,80.01,80.05,79.89,80.04,6480.0,77.7905,77.8294,77.6739,77.8197,6480.0
2016-08-22 11:50:00,80.04,80.09,79.99,80.09,3653.0,77.8197,77.8683,77.7711,77.8683,3653.0
2016-08-22 11:55:00,80.08,80.12,80.05,80.09,3125.0,77.8586,77.8975,77.8294,77.8683,3125.0
2016-08-22 12:00:00,80.08,80.1,79.93,80.0,6572.0,77.8586,77.878,77.7127,77.7808,6572.0
2016-08-22 12:05:00,80.0,80.09,80.0,80.06,6815.0,77.7808,77.8683,77.7808,77.8391,6815.0
2016-08-22 12:10:00,80.04,80.25,80.02,80.09,40240.0,77.8197,78.0239,77.8003,77.8683,40240.0
2016-08-22 12:15:00,80.11,80.16,80.1,80.14,4632.0,77.8878,77.9364,77.878,77.9169,4632.0
2016-08-22 12:20:00,80.14,80.37,80.08,80.37,11301.0,77.9169,78.1405,77.8586,78.1405,11301.0
2016-08-22 12:25:00,80.38,80.47,80.27,80.27,3358.0,78.1503,78.2378,78.0433,78.0433,3358.0
2016-08-22 12:30:00,80.28,80.31,80.22,80.24,3808.0,78.053,78.0822,77.9947,78.0141,3808.0
2016-08-22 12:35:00,80.24,80.51,80.24,80.45,30382.0,78.0141,78.2767,78.0141,78.2183,30382.0
2016-08-22 12:40:00,80.45,80.51,80.43,80.43,15168.0,78.2183,78.2767,78.1989,78.1989,15168.0
2016-08-22 12:45:00,80.38,80.44,80.29,80.44,7122.0,78.1503,78.2086,78.0628,78.2086,7122.0
2016-08-22 12:50:00,80.44,80.44,80.35,80.44,7319.0,78.2086,78.2086,78.1211,78.2086,7319.0
2016-08-22 12:55:00,80.42,80.45,80.31,80.32,4264.0,78.1892,78.2183,78.0822,78.0919,4264.0
2016-08-22 13:00:00,80.31,80.38,80.26,80.28,6527.0,78.0822,78.1503,78.0336,78.053,6527.0
2016-08-22 13:05:00,80.27,80.35,80.22,80.31,6165.0,78.0433,78.1211,77.9947,78.0822,6165.0
2016-08-22 13:10:00,80.28,80.33,80.28,80.31,6099.0,78.053,78.1017,78.053,78.0822,6099.0
2016-08-22 13:15:00,80.31,80.4,80.3,80.37,6587.0,78.0822,78.1697,78.0725,78.1405,6587.0
2016-08-22 13:20:00,80.35,80.39,80.07,80.13,6922.0,78.1211,78.16,77.8489,77.9072,6922.0
2016-08-22 13:25:00,80.06,80.12,80.01,80.07,4688.0,77.8391,77.8975,77.7905,77.8489,4688.0
2016-08-22 13:30:00,80.05,80.05,79.93,79.96,13614.0,77.8294,77.8294,77.7127,77.7419,13614.0
2016-08-22 13:35:00,79.97,80.01,79.93,79.95,3175.0,77.7516,77.7905,77.7127,77.7322,3175.0
2016-08-22 13:40:00,79.95,80.01,79.95,79.98,13165.0,77.7322,77.7905,77.7322,77.7614,13165.0
2016-08-22 13:45:00,80.0,80.02,79.95,79.97,11864.0,77.7808,77.8003,77.7322,77.7516,11864.0
2016-08-22 13:50:00,80.0,80.01,79.95,80.0,10107.0,77.7808,77.7905,77.7322,77.7808,10107.0
2016-08-22 13:55:00,80.0,80.02,79.95,79.97,18716.0,77.7808,77.8003,77.7322,77.7516,18716.0
2016-08-22 14:00:00,79.99,80.04,79.99,80.0,15066.0,77.7711,77.8197,77.7711,77.7808,15066.0
2016-08-22 14:05:00,80.0,80.06,79.99,80.06,5815.0,77.7808,77.8391,77.7711,77.8391,5815.0
2016-08-22 14:10:00,80.08,80.16,80.05,80.16,11078.0,77.8586,77.9364,77.8294,77.9364,11078.0
2016-08-22 14:15:00,80.17,80.17,80.01,80.09,8853.0,77.9461,77.9461,77.7905,77.8683,8853.0
2016-08-22 14:20:00,80.1,80.14,80.05,80.05,4945.0,77.878,77.9169,77.8294,77.8294,4945.0
2016-08-22 14:25:00,80.05,80.06,79.91,79.91,8589.0,77.8294,77.8391,77.6933,77.6933,8589.0
2016-08-22 14:30:00,79.9,79.94,79.87,79.94,2645.0,77.6836,77.7225,77.6544,77.7225,2645.0
2016-08-22 14:35:00,79.92,79.95,79.9,79.95,4842.0,77.703,77.7322,77.6836,77.7322,4842.0
2016-08-22 14:40:00,79.94,80.03,79.94,80.03,5055.0,77.7225,77.81,77.7225,77.81,5055.0
2016-08-22 14:45:00,80.04,80.09,80.03,80.07,2700.0,77.8197,77.8683,77.81,77.8489,2700.0
2016-08-22 14:50:00,80.06,80.06,80.01,80.04,3902.0,77.8391,77.8391,77.7905,77.8197,3902.0
2016-08-22 14:55:00,79.98,80.04,79.95,80.04,4022.0,77.7614,77.8197,77.7322,77.8197,4022.0
2016-08-22 15:00:00,80.01,80.11,80.01,80.11,4984.0,77.7905,77.8878,77.7905,77.8878,4984.0
2016-08-22 15:05:00,80.11,80.19,80.1,80.19,11903.0,77.8878,77.9655,77.878,77.9655,11903.0
2016-08-22 15:10:00,80.2,80.2,80.12,80.13,5338.0,77.9753,77.9753,77.8975,77.9072,5338.0
2016-08-22 15:15:00,80.12,80.2,80.08,80.19,4804.0,77.8975,77.9753,77.8586,77.9655,4804.0
2016-08-22 15:20:00,80.17,80.24,80.15,80.23,7505.0,77.9461,78.0141,77.9266,78.0044,7505.0
2016-08-22 15:25:00,80.22,80.27,80.21,80.25,5700.0,77.9947,78.0433,77.985,78.0239,5700.0
2016-08-22 15:30:00,80.25,80.28,80.18,80.22,10262.0,78.0239,78.053,77.9558,77.9947,10262.0
2016-08-22 15:35:00,80.21,80.23,80.14,80.19,11055.0,77.985,78.0044,77.9169,77.9655,11055.0
2016-08-22 15:40:00,80.17,80.19,80.1,80.1,13945.0,77.9461,77.9655,77.878,77.878,13945.0
2016-08-22 15:45:00,80.1,80.16,80.06,80.14,17715.0,77.878,77.9364,77.8391,77.9169,17715.0
2016-08-22 15:50:00,80.14,80.16,80.08,80.14,23646.0,77.9169,77.9364,77.8586,77.9169,23646.0
2016-08-22 15:55:00,80.14,80.18,80.07,80.13,45104.0,77.9169,77.9558,77.8489,77.9072,45104.0
2016-08-23 09:30:00,80.73,81.25,80.69,81.25,24443.0,78.4906,78.9961,78.4517,78.9961,24443.0
2016-08-23 09:35:00,81.37,81.5,81.1,81.17,11536.0,79.1128,79.2392,78.8503,78.9183,11536.0
2016-08-23 09:40:00,81.13,81.36,80.84,81.35,53296.0,78.8795,79.1031,78.5975,79.0934,53296.0
2016-08-23 09:45:00,81.37,81.88,81.37,81.58,22982.0,79.1128,79.6087,79.1128,79.317,22982.0
2016-08-23 09:50:00,81.64,81.84,81.64,81.77,11151.0,79.3753,79.5698,79.3753,79.5017,11151.0
2016-08-23 09:55:00,81.81,81.99,81.76,81.99,25276.0,79.5406,79.7156,79.492,79.7156,25276.0
2016-08-23 10:00:00,82.0,82.29,81.99,82.23,22629.0,79.7253,80.0073,79.7156,79.9489,22629.0
2016-08-23 10:05:00,82.2,82.21,82.0,82.02,8851.0,79.9198,79.9295,79.7253,79.7448,8851.0
2016-08-23 10:10:00,82.01,82.15,81.88,82.05,13313.0,79.735,79.8712,79.6087,79.7739,13313.0
2016-08-23 10:15:00,82.06,82.15,81.94,81.94,17611.0,79.7837,79.8712,79.667,79.667,17611.0
2016-08-23 10:20:00,81.92,81.96,81.79,81.87,20172.0,79.6475,79.6864,79.5212,79.5989,20172.0
2016-08-23 10:25:00,81.85,81.9,81.73,81.8,25320.0,79.5795,79.6281,79.4628,79.5309,25320.0
2016-08-23 10:30:00,81.79,81.91,81.75,81.8,16981.0,79.5212,79.6378,79.4823,79.5309,16981.0
2016-08-23 10:35:00,81.77,81.8,81.72,81.79,12298.0,79.5017,79.5309,79.4531,79.5212,12298.0
2016-08-23 10:40:00,81.79,81.85,81.75,81.85,16210.0,79.5212,79.5795,79.4823,79.5795,16210.0
2016-08-23 10:45:00,81.88,82.09,81.87,81.92,36931.0,79.6087,79.8128,79.5989,79.6475,36931.0
2016-08-23 10:50:00,81.93,81.93,81.73,81.78,27088.0,79.6573,79.6573,79.4628,79.5114,27088.0
2016-08-23 10:55:00,81.81,81.88,81.69,81.83,18556.0,79.5406,79.6087,79.4239,79.56,18556.0
2016-08-23 11:00:00,81.83,81.83,81.55,81.61,15291.0,79.56,79.56,79.2878,79.3461,15291.0
2016-08-23 11:05:00,81.6,81.6,81.52,81.55,11936.0,79.3364,79.3364,79.2586,79.2878,11936.0
2016-08-23 11:10:00,81.57,81.76,81.56,81.66,10466.0,79.3073,79.492,79.2975,79.3948,10466.0
2016-08-23 11:15:00,81.7,81.87,81.7,81.82,6740.0,79.4336,79.5989,79.4336,79.5503,6740.0
2016-08-23 11:20:00,81.83,81.85,81.76,81.78,4381.0,79.56,79.5795,79.492,79.5114,4381.0
2016-08-23 11:25:00,81.77,81.79,81.7,81.74,4409.0,79.5017,79.5212,79.4336,79.4725,4409.0
2016-08-23 11:30:00,81.7,81.73,81.62,81.72,5765.0,79.4336,79.4628,79.3559,79.4531,5765.0
2016-08-23 11:35:00,81.75,81.83,81.75,81.79,5647.0,79.4823,79.56,79.4823,79.5212,5647.0
2016-08-23 11:40:00,81.83,81.89,81.8,81.81,6865.0,79.56,79.6184,79.5309,79.5406,6865.0
2016-08-23 11:45:00,81.79,81.98,81.79,81.94,22468.0,79.5212,79.7059,79.5212,79.667,22468.0
2016-08-23 11:50:00,81.97,81.97,81.88,81.88,7528.0,79.6962,79.6962,79.6087,79.6087,7528.0
2016-08-23 11:55:00,81.87,81.87,81.7,81.72,6194.0,79.5989,79.5989,79.4336,79.4531,6194.0
2016-08-23 12:00:00,81.73,81.74,81.53,81.59,8926.0,79.4628,79.4725,79.2684,79.3267,8926.0
2016-08-23 12:05:00,81.6,81.7,81.6,81.64,6900.0,79.3364,79.4336,79.3364,79.3753,6900.0
2016-08-23 12:10:00,81.65,81.86,81.65,81.81,12470.0,79.385,79.5892,79.385,79.5406,12470.0
2016-08-23 12:15:00,81.81,81.95,81.81,81.93,14095.0,79.5406,79.6767,79.5406,79.6573,14095.0
2016-08-23 12:20:00,81.95,82.06,81.95,82.05,34320.0,79.6767,79.7837,79.6767,79.7739,34320.0
2016-08-23 12:25:00,82.04,82.11,82.0,82.04,10356.0,79.7642,79.8323,79.7253,79.7642,10356.0
2016-08-23 12:30:00,82.03,82.03,81.93,82.0,14838.0,79.7545,79.7545,79.6573,79.7253,14838.0
2016-08-23 12:35:00,81.98,82.09,81.95,81.96,12300.0,79.7059,79.8128,79.6767,79.6864,12300.0
2016-08-23 12:40:00,81.95,81.97,81.92,81.93,4919.0,79.6767,79.6962,79.6475,79.6573,4919.0
2016-08-23 12:45:00,81.92,81.99,81.92,81.95,7405.0,79.6475,79.7156,79.6475,79.6767,7405.0
2016-08-23 12:50:00,81.96,82.02,81.8,81.87,13421.0,79.6864,79.7448,79.5309,79.5989,13421.0
2016-08-23 12:55:00,81.86,81.9,81.83,81.9,8014.0,79.5892,79.6281,79.56,79.6281,8014.0
2016-08-23 13:00:00,81.89,81.92,81.84,81.92,7500.0,79.6184,79.6475,79.5698,79.6475,7500.0
2016-08-23 13:05:00,81.9,81.93,81.84,81.92,12239.0,79.6281,79.6573,79.5698,79.6475,12239.0
2016-08-23 13:10:00,81.92,82.11,81.91,81.97,25301.0,79.6475,79.8323,79.6378,79.6962,25301.0
2016-08-23 13:15:00,81.99,82.16,81.97,82.16,18182.0,79.7156,79.8809,79.6962,79.8809,18182.0
2016-08-23 13:20:00,82.15,82.16,82.05,82.09,22455.0,79.8712,79.8809,79.7739,79.8128,22455.0
2016-08-23 13:25:00,82.08,82.15,82.06,82.15,10718.0,79.8031,79.8712,79.7837,79.8712,10718.0
2016-08-23 13:30:00,82.14,82.14,82.08,82.13,7171.0,79.8614,79.8614,79.8031,79.8517,7171.0
2016-08-23 13:35:00,82.13,82.16,82.08,82.11,10508.0,79.8517,79.8809,79.8031,79.8323,10508.0
2016-08-23 13:40:00,82.1,82.23,82.08,82.2,20507.0,79.8226,79.9489,79.8031,79.9198,20507.0
2016-08-23 13:45:00,82.19,82.28,82.14,82.27,21332.0,79.9101,79.9976,79.8614,79.9878,21332.0
2016-08-23 13:50:00,82.28,82.32,82.27,82.3,7977.0,79.9976,80.0364,79.9878,80.017,7977.0
2016-08-23 13:55:00,82.29,82.29,82.21,82.22,18859.0,80.0073,80.0073,79.9295,79.9392,18859.0
2016-08-23 14:00:00,82.21,82.24,82.13,82.17,20171.0,79.9295,79.9587,79.8517,79.8906,20171.0
2016-08-23 14:05:00,82.18,82.29,82.17,82.28,18657.0,79.9003,80.0073,79.8906,79.9976,18657.0
2016-08-23 14:10:00,82.27,82.38,82.23,82.38,34240.0,79.9878,80.0948,79.9489,80.0948,34240.0
2016-08-23 14:15:00,82.38,82.38,82.27,82.35,20411.0,80.0948,80.0948,79.9878,80.0656,20411.0
2016-08-23 14:20:00,82.37,82.37,82.33,82.34,8227.0,80.0851,80.0851,80.0462,80.0559,8227.0
2016-08-23 14:25:00,82.35,82.41,82.35,82.38,17968.0,80.0656,80.124,80.0656,80.0948,17968.0
2016-08-23 14:30:00,82.37,82.41,82.28,82.36,21723.0,80.0851,80.124,79.9976,80.0753,21723.0
2016-08-23 14:35:00,82.36,82.41,82.3,82.32,23338.0,80.0753,80.124,80.017,80.0364,23338.0
2016-08-23 14:40:00,82.31,82.45,82.29,82.33,33291.0,80.0267,80.1628,80.0073,80.0462,33291.0
2016-08-23 14:45:00,82.3,82.42,82.3,82.41,12752.0,80.017,80.1337,80.017,80.124,12752.0
2016-08-23 14:50:00,82.4,82.4,82.33,82.38,23932.0,80.1142,80.1142,80.0462,80.0948,23932.0
2016-08-23 14:55:00,82.36,82.45,82.34,82.44,29540.0,80.0753,80.1628,80.0559,80.1531,29540.0
2016-08-23 15:00:00,82.43,82.43,82.32,82.34,18334.0,80.1434,80.1434,80.0364,80.0559,18334.0
2016-08-23 15:05:00,82.34,82.43,82.34,82.43,11714.0,80.0559,80.1434,80.0559,80.1434,11714.0
2016-08-23 15:10:00,82.42,82.46,82.34,82.44,38293.0,80.1337,80.1726,80.0559,80.1531,38293.0
2016-08-23 15:15:00,82.43,82.48,82.42,82.46,15927.0,80.1434,80.192,80.1337,80.1726,15927.0
2016-08-23 15:20:00,82.46,82.5,82.45,82.48,17187.0,80.1726,80.2115,80.1628,80.192,17187.0
2016-08-23 15:25:00,82.48,82.49,82.41,82.44,15000.0,80.192,80.2017,80.124,80.1531,15000.0
2016-08-23 15:30:00,82.44,82.45,82.33,82.41,41640.0,80.1531,80.1628,80.0462,80.124,41640.0
2016-08-23 15:35:00,82.41,82.41,82.3,82.3,31619.0,80.124,80.124,80.017,80.017,31619.0
2016-08-23 15:40:00,82.31,82.32,82.25,82.26,31035.0,80.0267,80.0364,79.9684,79.9781,31035.0
2016-08-23 15:45:00,82.26,82.3,82.2,82.21,81347.0,79.9781,80.017,79.9198,79.9295,81347.0
2016-08-23 15:50:00,82.21,82.25,82.14,82.14,49759.0,79.9295,79.9684,79.8614,79.8614,49759.0
2016-08-23 15:55:00,82.14,82.18,82.05,82.11,92131.0,79.8614,79.9003,79.7739,79.8323,92131.0
2016-08-24 09:30:00,81.91,82.36,81.91,82.35,43783.0,79.6378,80.0753,79.6378,80.0656,43783.0
2016-08-24 09:35:00,82.49,82.59,82.19,82.41,16954.0,80.2017,80.299,79.9101,80.124,16954.0
2016-08-24 09:40:00,82.36,82.44,82.17,82.4,34731.0,80.0753,80.1531,79.8906,80.1142,34731.0
2016-08-24 09:45:00,82.4,82.54,82.39,82.53,18328.0,80.1142,80.2503,80.1045,80.2406,18328.0
2016-08-24 09:50:00,82.54,82.64,82.45,82.63,40597.0,80.2503,80.3476,80.1628,80.3378,40597.0
2016-08-24 09:55:00,82.65,82.78,82.52,82.73,21907.0,80.3573,80.4837,80.2309,80.4351,21907.0
2016-08-24 10:00:00,82.71,82.71,82.54,82.7,9809.0,80.4156,80.4156,80.2503,80.4059,9809.0
2016-08-24 10:05:00,82.72,82.83,82.49,82.49,18255.0,80.4254,80.5323,80.2017,80.2017,18255.0
2016-08-24 10:10:00,82.43,82.55,82.33,82.42,36159.0,80.1434,80.2601,80.0462,80.1337,36159.0
2016-08-24 10:15:00,82.44,82.44,82.26,82.32,32282.0,80.1531,80.1531,79.9781,80.0364,32282.0
2016-08-24 10:20:00,82.29,82.62,82.29,82.61,16339.0,80.0073,80.3281,80.0073,80.3184,16339.0
2016-08-24 10:25:00,82.64,82.65,82.48,82.63,6700.0,80.3476,80.3573,80.192,80.3378,6700.0
2016-08-24 10:30:00,82.57,82.59,82.43,82.51,79815.0,80.2795,80.299,80.1434,80.2212,79815.0
2016-08-24 10:35:00,82.54,82.65,82.54,82.58,8099.0,80.2503,80.3573,80.2503,80.2892,8099.0
2016-08-24 10:40:00,82.55,82.6,82.51,82.56,9700.0,80.2601,80.3087,80.2212,80.2698,9700.0
2016-08-24 10:45:00,82.54,82.54,82.32,82.35,16577.0,80.2503,80.2503,80.0364,80.0656,16577.0
2016-08-24 10:50:00,82.36,82.38,82.21,82.34,20608.0,80.0753,80.0948,79.9295,80.0559,20608.0
2016-08-24 10:55:00,82.34,82.39,82.2,82.31,11830.0,80.0559,80.1045,79.9198,80.0267,11830.0
2016-08-24 11:00:00,82.32,82.32,82.13,82.21,12123.0,80.0364,80.0364,79.8517,79.9295,12123.0
2016-08-24 11:05:00,82.15,82.27,82.14,82.23,18852.0,79.8712,79.9878,79.8614,79.9489,18852.0
2016-08-24 11:10:00,82.24,82.3,82.21,82.25,24000.0,79.9587,80.017,79.9295,79.9684,24000.0
2016-08-24 11:15:00,82.24,82.4,82.24,82.37,14740.0,79.9587,80.1142,79.9587,80.0851,14740.0
2016-08-24 11:20:00,82.37,82.4,82.22,82.26,32300.0,80.0851,80.1142,79.9392,79.9781,32300.0
2016-08-24 11:25:00,82.27,82.34,82.23,82.34,6300.0,79.9878,80.0559,79.9489,80.0559,6300.0
2016-08-24 11:30:00,82.35,82.35,82.16,82.21,7279.0,80.0656,80.0656,79.8809,79.9295,7279.0
2016-08-24 11:35:00,82.21,82.42,82.2,82.31,7300.0,79.9295,80.1337,79.9198,80.0267,7300.0
2016-08-24 11:40:00,82.35,82.35,82.12,82.19,8850.0,80.0656,80.0656,79.842,79.9101,8850.0
2016-08-24 11:45:00,82.19,82.2,82.12,82.15,11716.0,79.9101,79.9198,79.842,79.8712,11716.0
2016-08-24 11:50:00,82.11,82.11,82.04,82.08,4017.0,79.8323,79.8323,79.7642,79.8031,4017.0
2016-08-24 11:55:00,82.04,82.13,82.04,82.07,7085.0,79.7642,79.8517,79.7642,79.7934,7085.0
2016-08-24 12:00:00,82.06,82.1,82.05,82.07,5602.0,79.7837,79.8226,79.7739,79.7934,5602.0
2016-08-24 12:05:00,82.09,82.21,82.09,82.15,10064.0,79.8128,79.9295,79.8128,79.8712,10064.0
2016-08-24 12:10:00,82.14,82.21,82.12,82.19,6715.0,79.8614,79.9295,79.842,79.9101,6715.0
2016-08-24 12:15:00,82.17,82.21,82.12,82.13,12040.0,79.8906,79.9295,79.842,79.8517,12040.0
2016-08-24 12:20:00,82.18,82.21,82.12,82.17,13293.0,79.9003,79.9295,79.842,79.8906,13293.0
2016-08-24 12:25:00,82.15,82.17,82.0,82.01,14350.0,79.8712,79.8906,79.7253,79.735,14350.0
2016-08-24 12:30:00,82.01,82.06,82.0,82.02,8611.0,79.735,79.7837,79.7253,79.7448,8611.0
2016-08-24 12:35:00,82.0,82.03,82.0,82.01,6219.0,79.7253,79.7545,79.7253,79.735,6219.0
2016-08-24 12:40:00,82.02,82.04,82.0,82.03,10854.0,79.7448,79.7642,79.7253,79.7545,10854.0
2016-08-24 12:45:00,82.03,82.1,81.99,82.0,12087.0,79.7545,79.8226,79.7156,79.7253,12087.0
2016-08-24 12:50:00,82.01,82.07,81.99,82.07,4005.0,79.735,79.7934,79.7156,79.7934,4005.0
2016-08-24 12:55:00,82.05,82.08,82.0,82.01,5423.0,79.7739,79.8031,79.7253,79.735,5423.0
2016-08-24 13:00:00,82.01,82.03,81.99,82.02,10790.0,79.735,79.7545,79.7156,79.7448,10790.0
2016-08-24 13:05:00,82.01,82.12,82.01,82.1,4493.0,79.735,79.842,79.735,79.8226,4493.0
2016-08-24 13:10:00,82.09,82.1,81.99,82.0,6978.0,79.8128,79.8226,79.7156,79.7253,6978.0
2016-08-24 13:15:00,82.0,82.02,81.99,82.0,7785.0,79.7253,79.7448,79.7156,79.7253,7785.0
2016-08-24 13:20:00,81.99,82.03,81.98,82.0,12452.0,79.7156,79.7545,79.7059,79.7253,12452.0
2016-08-24 13:25:00,82.01,82.03,81.97,81.98,7472.0,79.735,79.7545,79.6962,79.7059,7472.0
2016-08-24 13:30:00,81.97,81.98,81.91,81.97,9020.0,79.6962,79.7059,79.6378,79.6962,9020.0
2016-08-24 13:35:00,81.98,81.98,81.91,81.91,7039.0,79.7059,79.7059,79.6378,79.6378,7039.0
2016-08-24 13:40:00,81.92,82.02,81.91,82.01,8140.0,79.6475,79.7448,79.6378,79.735,8140.0
2016-08-24 13:45:00,82.02,82.14,82.01,82.12,8800.0,79.7448,79.8614,79.735,79.842,8800.0
2016-08-24 13:50:00,82.11,82.13,82.0,82.0,5294.0,79.8323,79.8517,79.7253,79.7253,5294.0
2016-08-24 13:55:00,82.01,82.05,81.97,81.98,9777.0,79.735,79.7739,79.6962,79.7059,9777.0
2016-08-24 14:00:00,81.97,81.97,81.78,81.79,12110.0,79.6962,79.6962,79.5114,79.5212,12110.0
2016-08-24 14:05:00,81.78,81.94,81.71,81.91,31522.0,79.5114,79.667,79.4434,79.6378,31522.0
2016-08-24 14:10:00,81.91,81.91,81.85,81.89,9777.0,79.6378,79.6378,79.5795,79.6184,9777.0
2016-08-24 14:15:00,81.87,81.87,81.64,81.69,27549.0,79.5989,79.5989,79.3753,79.4239,27549.0
2016-08-24 14:20:00,81.7,81.7,81.45,81.47,13882.0,79.4336,79.4336,79.1906,79.21,13882.0
2016-08-24 14:25:00,81.44,81.5,81.37,81.38,16344.0,79.1809,79.2392,79.1128,79.1225,16344.0
2016-08-24 14:30:00,81.39,81.4,81.23,81.25,7298.0,79.1322,79.142,78.9767,78.9961,7298.0
2016-08-24 14:35:00,81.26,81.28,81.21,81.26,14866.0,79.0059,79.0253,78.9572,79.0059,14866.0
2016-08-24 14:40:00,81.27,81.42,81.26,81.4,12067.0,79.0156,79.1614,79.0059,79.142,12067.0
2016-08-24 14:45:00,81.4,81.5,81.39,81.45,17828.0,79.142,79.2392,79.1322,79.1906,17828.0
2016-08-24 14:50:00,81.45,81.51,81.42,81.47,17199.0,79.1906,79.2489,79.1614,79.21,17199.0
2016-08-24 14:55:00,81.45,81.51,81.45,81.47,8315.0,79.1906,79.2489,79.1906,79.21,8315.0
2016-08-24 15:00:00,81.46,81.48,81.43,81.46,10199.0,79.2003,79.2198,79.1711,79.2003,10199.0
2016-08-24 15:05:00,81.46,81.47,81.12,81.14,9301.0,79.2003,79.21,78.8697,78.8892,9301.0
2016-08-24 15:10:00,81.09,81.13,80.99,81.04,15739.0,78.8406,78.8795,78.7433,78.792,15739.0
2016-08-24 15:15:00,81.02,81.13,81.01,81.04,7126.0,78.7725,78.8795,78.7628,78.792,7126.0
2016-08-24 15:20:00,81.04,81.12,81.0,81.1,5803.0,78.792,78.8697,78.7531,78.8503,5803.0
2016-08-24 15:25:00,81.1,81.1,80.96,80.96,3767.0,78.8503,78.8503,78.7142,78.7142,3767.0
2016-08-24 15:30:00,80.96,81.13,80.96,81.13,14200.0,78.7142,78.8795,78.7142,78.8795,14200.0
2016-08-24 15:35:00,81.12,81.13,80.88,80.88,19814.0,78.8697,78.8795,78.6364,78.6364,19814.0
2016-08-24 15:40:00,80.89,80.89,80.73,80.74,29332.0,78.6461,78.6461,78.4906,78.5003,29332.0
2016-08-24 15:45:00,80.73,80.79,80.69,80.7,32464.0,78.4906,78.5489,78.4517,78.4614,32464.0
2016-08-24 15:50:00,80.69,80.81,80.68,80.74,54701.0,78.4517,78.5683,78.4419,78.5003,54701.0
2016-08-24 15:55:00,80.74,80.99,80.74,80.96,77828.0,78.5003,78.7433,78.5003,78.7142,77828.0
2016-08-25 09:30:00,80.73,81.29,80.59,81.16,29770.0,78.4906,79.035,78.3544,78.9086,29770.0
2016-08-25 09:35:00,81.01,81.12,80.91,80.94,15502.0,78.7628,78.8697,78.6656,78.6947,15502.0
2016-08-25 09:40:00,80.96,81.33,80.91,81.33,33622.0,78.7142,79.0739,78.6656,79.0739,33622.0
2016-08-25 09:45:00,81.25,81.28,80.96,81.2,13695.0,78.9961,79.0253,78.7142,78.9475,13695.0
2016-08-25 09:50:00,81.2,81.32,81.1,81.2,9858.0,78.9475,79.0642,78.8503,78.9475,9858.0
2016-08-25 09:55:00,81.17,81.39,81.17,81.39,8406.0,78.9183,79.1322,78.9183,79.1322,8406.0
2016-08-25 10:00:00,81.39,81.61,81.33,81.61,9350.0,79.1322,79.3461,79.0739,79.3461,9350.0
2016-08-25 10:05:00,81.5,81.5,81.11,81.16,8673.0,79.2392,79.2392,78.86,78.9086,8673.0
2016-08-25 10:10:00,81.12,81.26,81.04,81.04,16185.0,78.8697,79.0059,78.792,78.792,16185.0
2016-08-25 10:15:00,81.08,81.08,80.84,80.96,12257.0,78.8308,78.8308,78.5975,78.7142,12257.0
2016-08-25 10:20:00,80.94,81.2,80.9,81.2,9523.0,78.6947,78.9475,78.6558,78.9475,9523.0
2016-08-25 10:25:00,81.16,81.23,81.14,81.22,12344.0,78.9086,78.9767,78.8892,78.967,12344.0
2016-08-25 10:30:00,81.23,81.25,81.08,81.12,8700.0,78.9767,78.9961,78.8308,78.8697,8700.0
2016-08-25 10:35:00,81.09,81.09,80.84,80.86,8780.0,78.8406,78.8406,78.5975,78.6169,8780.0
2016-08-25 10:40:00,80.85,81.06,80.83,81.06,5118.0,78.6072,78.8114,78.5878,78.8114,5118.0
2016-08-25 10:45:00,81.08,81.18,81.04,81.18,5354.0,78.8308,78.9281,78.792,78.9281,5354.0
2016-08-25 10:50:00,81.14,81.17,81.06,81.1,4875.0,78.8892,78.9183,78.8114,78.8503,4875.0
2016-08-25 10:55:00,81.07,81.27,81.07,81.25,5208.0,78.8211,79.0156,78.8211,78.9961,5208.0
2016-08-25 11:00:00,81.28,81.53,81.28,81.46,13496.0,79.0253,79.2684,79.0253,79.2003,13496.0
2016-08-25 11:05:00,81.43,81.47,81.27,81.43,6599.0,79.1711,79.21,79.0156,79.1711,6599.0
2016-08-25 11:10:00,81.42,81.47,81.36,81.47,9335.0,79.1614,79.21,79.1031,79.21,9335.0
2016-08-25 11:15:00,81.5,81.61,81.47,81.48,7700.0,79.2392,79.3461,79.21,79.2198,7700.0
2016-08-25 11:20:00,81.5,81.53,81.42,81.42,5418.0,79.2392,79.2684,79.1614,79.1614,5418.0
2016-08-25 11:25:00,81.39,81.45,81.28,81.41,8118.0,79.1322,79.1906,79.0253,79.1517,8118.0
2016-08-25 11:30:00,81.4,81.45,81.33,81.34,3700.0,79.142,79.1906,79.0739,79.0836,3700.0
2016-08-25 11:35:00,81.37,81.45,81.33,81.4,5399.0,79.1128,79.1906,79.0739,79.142,5399.0
2016-08-25 11:40:00,81.36,81.46,81.29,81.37,8152.0,79.1031,79.2003,79.035,79.1128,8152.0
2016-08-25 11:45:00,81.38,81.43,81.28,81.28,7341.0,79.1225,79.1711,79.0253,79.0253,7341.0
2016-08-25 11:50:00,81.26,81.33,81.2,81.28,10667.0,79.0059,79.0739,78.9475,79.0253,10667.0
2016-08-25 11:55:00,81.3,81.3,81.18,81.27,4000.0,79.0447,79.0447,78.9281,79.0156,4000.0
2016-08-25 12:00:00,81.32,81.35,81.26,81.29,4395.0,79.0642,79.0934,79.0059,79.035,4395.0
2016-08-25 12:05:00,81.27,81.3,81.14,81.14,5054.0,79.0156,79.0447,78.8892,78.8892,5054.0
2016-08-25 12:10:00,81.14,81.17,81.08,81.09,6407.0,78.8892,78.9183,78.8308,78.8406,6407.0
2016-08-25 12:15:00,81.09,81.24,81.08,81.21,5159.0,78.8406,78.9864,78.8308,78.9572,5159.0
2016-08-25 12:20:00,81.21,81.38,81.21,81.37,4800.0,78.9572,79.1225,78.9572,79.1128,4800.0
2016-08-25 12:25:00,81.39,81.39,81.21,81.28,5800.0,79.1322,79.1322,78.9572,79.0253,5800.0
2016-08-25 12:30:00,81.28,81.32,81.24,81.24,7338.0,79.0253,79.0642,78.9864,78.9864,7338.0
2016-08-25 12:35:00,81.23,81.28,81.16,81.27,5300.0,78.9767,79.0253,78.9086,79.0156,5300.0
2016-08-25 12:40:00,81.31,81.36,81.21,81.24,4468.0,79.0545,79.1031,78.9572,78.9864,4468.0
2016-08-25 12:45:00,81.23,81.35,81.23,81.26,5500.0,78.9767,79.0934,78.9767,79.0059,5500.0
2016-08-25 12:50:00,81.26,81.29,81.17,81.18,6400.0,79.0059,79.035,78.9183,78.9281,6400.0
2016-08-25 12:55:00,81.16,81.19,81.1,81.16,6835.0,78.9086,78.9378,78.8503,78.9086,6835.0
2016-08-25 13:00:00,81.19,81.22,81.13,81.14,4591.0,78.9378,78.967,78.8795,78.8892,4591.0
2016-08-25 13:05:00,81.15,81.16,81.07,81.07,8200.0,78.8989,78.9086,78.8211,78.8211,8200.0
2016-08-25 13:10:00,81.07,81.14,81.01,81.01,5149.0,78.8211,78.8892,78.7628,78.7628,5149.0
2016-08-25 13:15:00,81.03,81.09,81.01,81.09,5120.0,78.7822,78.8406,78.7628,78.8406,5120.0
2016-08-25 13:20:00,81.08,81.11,81.06,81.11,5500.0,78.8308,78.86,78.8114,78.86,5500.0
2016-08-25 13:25:00,81.13,81.16,81.08,81.14,5732.0,78.8795,78.9086,78.8308,78.8892,5732.0
2016-08-25 13:30:00,81.16,81.2,81.0,81.01,6797.0,78.9086,78.9475,78.7531,78.7628,6797.0
2016-08-25 13:35:00,80.98,80.99,80.74,80.76,9776.0,78.7336,78.7433,78.5003,78.5197,9776.0
2016-08-25 13:40:00,80.78,80.89,80.67,80.89,5021.0,78.5392,78.6461,78.4322,78.6461,5021.0
2016-08-25 13:45:00,80.91,80.96,80.84,80.9,6325.0,78.6656,78.7142,78.5975,78.6558,6325.0
2016-08-25 13:50:00,80.92,80.97,80.81,80.95,5562.0,78.6753,78.7239,78.5683,78.7045,5562.0
2016-08-25 13:55:00,80.96,81.08,80.92,81.02,12378.0,78.7142,78.8308,78.6753,78.7725,12378.0
2016-08-25 14:00:00,81.05,81.11,81.01,81.02,7295.0,78.8017,78.86,78.7628,78.7725,7295.0
2016-08-25 14:05:00,81.03,81.03,80.77,80.89,7175.0,78.7822,78.7822,78.5294,78.6461,7175.0
2016-08-25 14:10:00,80.88,81.06,80.84,80.95,6076.0,78.6364,78.8114,78.5975,78.7045,6076.0
2016-08-25 14:15:00,80.96,81.02,80.85,80.94,6302.0,78.7142,78.7725,78.6072,78.6947,6302.0
2016-08-25 14:20:00,80.95,80.98,80.87,80.98,3670.0,78.7045,78.7336,78.6267,78.7336,3670.0
2016-08-25 14:25:00,80.97,81.05,80.9,81.02,7598.0,78.7239,78.8017,78.6558,78.7725,7598.0
2016-08-25 14:30:00,81.03,81.12,80.97,80.98,7340.0,78.7822,78.8697,78.7239,78.7336,7340.0
2016-08-25 14:35:00,80.96,81.08,80.91,81.07,8602.0,78.7142,78.8308,78.6656,78.8211,8602.0
2016-08-25 14:40:00,81.08,81.17,81.05,81.15,12229.0,78.8308,78.9183,78.8017,78.8989,12229.0
2016-08-25 14:45:00,81.13,81.17,81.03,81.1,8846.0,78.8795,78.9183,78.7822,78.8503,8846.0
2016-08-25 14:50:00,81.08,81.2,81.07,81.15,12087.0,78.8308,78.9475,78.8211,78.8989,12087.0
2016-08-25 14:55:00,81.12,81.13,81.04,81.08,8550.0,78.8697,78.8795,78.792,78.8308,8550.0
2016-08-25 15:00:00,81.07,81.08,80.95,80.98,6794.0,78.8211,78.8308,78.7045,78.7336,6794.0
2016-08-25 15:05:00,80.99,81.15,80.96,81.14,5910.0,78.7433,78.8989,78.7142,78.8892,5910.0
2016-08-25 15:10:00,81.15,81.18,81.11,81.14,8403.0,78.8989,78.9281,78.86,78.8892,8403.0
2016-08-25 15:15:00,81.13,81.14,81.04,81.09,7305.0,78.8795,78.8892,78.792,78.8406,7305.0
2016-08-25 15:20:00,81.1,81.13,81.06,81.12,12472.0,78.8503,78.8795,78.8114,78.8697,12472.0
2016-08-25 15:25:00,81.13,81.2,81.11,81.17,6695.0,78.8795,78.9475,78.86,78.9183,6695.0
2016-08-25 15:30:00,81.13,81.18,81.09,81.16,13340.0,78.8795,78.9281,78.8406,78.9086,13340.0
2016-08-25 15:35:00,81.16,81.17,81.1,81.15,11383.0,78.9086,78.9183,78.8503,78.8989,11383.0
2016-08-25 15:40:00,81.17,81.2,81.11,81.14,21908.0,78.9183,78.9475,78.86,78.8892,21908.0
2016-08-25 15:45:00,81.14,81.2,81.1,81.12,19343.0,78.8892,78.9475,78.8503,78.8697,19343.0
2016-08-25 15:50:00,81.12,81.15,81.06,81.15,22186.0,78.8697,78.8989,78.8114,78.8989,22186.0
2016-08-25 15:55:00,81.15,81.23,81.08,81.23,53208.0,78.8989,78.9767,78.8308,78.9767,53208.0
2016-08-26 09:30:00,81.57,82.08,81.42,82.08,19255.0,79.3073,79.8031,79.1614,79.8031,19255.0
2016-08-26 09:35:00,82.06,82.37,82.0,82.0,26299.0,79.7837,80.0851,79.7253,79.7253,26299.0
2016-08-26 09:40:00,82.1,82.28,81.95,82.24,22937.0,79.8226,79.9976,79.6767,79.9587,22937.0
2016-08-26 09:45:00,82.17,82.34,82.1,82.3,18346.0,79.8906,80.0559,79.8226,80.017,18346.0
2016-08-26 09:50:00,82.34,82.39,82.17,82.26,15819.0,80.0559,80.1045,79.8906,79.9781,15819.0
2016-08-26 09:55:00,82.29,82.59,82.21,82.59,32943.0,80.0073,80.299,79.9295,80.299,32943.0
2016-08-26 10:00:00,82.52,82.99,82.06,82.85,60435.0,80.2309,80.6879,79.7837,80.5517,60435.0
2016-08-26 10:05:00,82.86,82.91,82.58,82.81,29455.0,80.5615,80.6101,80.2892,80.5129,29455.0
2016-08-26 10:10:00,82.8,82.82,82.51,82.53,19909.0,80.5031,80.5226,80.2212,80.2406,19909.0
2016-08-26 10:15:00,82.65,83.15,82.65,83.11,23167.0,80.3573,80.8434,80.3573,80.8045,23167.0
2016-08-26 10:20:00,83.1,83.48,83.1,83.41,39415.0,80.7948,81.1643,80.7948,81.0962,39415.0
2016-08-26 10:25:00,83.4,83.42,83.17,83.31,18186.0,81.0865,81.1059,80.8629,80.999,18186.0
2016-08-26 10:30:00,83.31,83.43,82.93,82.95,21301.0,80.999,81.1157,80.6295,80.649,21301.0
2016-08-26 10:35:00,82.86,83.01,82.79,82.98,14349.0,80.5615,80.7073,80.4934,80.6781,14349.0
2016-08-26 10:40:00,82.95,82.97,82.51,82.53,11621.0,80.649,80.6684,80.2212,80.2406,11621.0
2016-08-26 10:45:00,82.56,82.64,82.53,82.62,13724.0,80.2698,80.3476,80.2406,80.3281,13724.0
2016-08-26 10:50:00,82.57,82.7,82.51,82.7,21651.0,80.2795,80.4059,80.2212,80.4059,21651.0
2016-08-26 10:55:00,82.73,82.96,82.69,82.72,17772.0,80.4351,80.6587,80.3962,80.4254,17772.0
2016-08-26 11:00:00,82.73,82.92,82.67,82.84,13306.0,80.4351,80.6198,80.3767,80.542,13306.0
2016-08-26 11:05:00,82.85,83.03,82.85,83.03,12525.0,80.5517,80.7268,80.5517,80.7268,12525.0
2016-08-26 11:10:00,83.04,83.08,82.78,83.06,12321.0,80.7365,80.7754,80.4837,80.7559,12321.0
2016-08-26 11:15:00,83.06,83.28,83.02,83.28,34531.0,80.7559,80.9698,80.717,80.9698,34531.0
2016-08-26 11:20:00,83.28,83.38,83.21,83.35,27952.0,80.9698,81.067,80.9018,81.0379,27952.0
2016-08-26 11:25:00,83.36,83.45,83.27,83.45,23885.0,81.0476,81.1351,80.9601,81.1351,23885.0
2016-08-26 11:30:00,83.45,83.76,83.4,83.72,90442.0,81.1351,81.4365,81.0865,81.3976,90442.0
2016-08-26 11:35:00,83.74,83.74,83.28,83.42,54928.0,81.4171,81.4171,80.9698,81.1059,54928.0
2016-08-26 11:40:00,83.45,83.45,82.99,83.2,33217.0,81.1351,81.1351,80.6879,80.892,33217.0
2016-08-26 11:45:00,83.17,83.45,83.11,83.45,22262.0,80.8629,81.1351,80.8045,81.1351,22262.0
2016-08-26 11:50:00,83.47,83.47,82.8,83.08,25189.0,81.1545,81.1545,80.5031,80.7754,25189.0
2016-08-26 11:55:00,83.07,83.1,82.97,83.03,23919.0,80.7656,80.7948,80.6684,80.7268,23919.0
2016-08-26 12:00:00,83.03,83.03,82.68,82.77,30955.0,80.7268,80.7268,80.3865,80.474,30955.0
2016-08-26 12:05:00,82.77,82.85,82.49,82.57,39761.0,80.474,80.5517,80.2017,80.2795,39761.0
2016-08-26 12:10:00,82.55,82.56,82.31,82.55,15769.0,80.2601,80.2698,80.0267,80.2601,15769.0
2016-08-26 12:15:00,82.51,82.55,82.26,82.26,19349.0,80.2212,80.2601,79.9781,79.9781,19349.0
2016-08-26 12:20:00,82.2,82.33,82.13,82.31,64159.0,79.9198,80.0462,79.8517,80.0267,64159.0
2016-08-26 12:25:00,82.31,82.37,82.04,82.06,17671.0,80.0267,80.0851,79.7642,79.7837,17671.0
2016-08-26 12:30:00,82.03,82.03,81.82,82.02,12408.0,79.7545,79.7545,79.5503,79.7448,12408.0
2016-08-26 12:35:00,81.98,82.09,81.91,82.09,6830.0,79.7059,79.8128,79.6378,79.8128,6830.0
2016-08-26 12:40:00,82.07,82.31,82.07,82.26,13359.0,79.7934,80.0267,79.7934,79.9781,13359.0
2016-08-26 12:45:00,82.24,82.29,82.14,82.14,3313.0,79.9587,80.0073,79.8614,79.8614,3313.0
2016-08-26 12:50:00,82.19,82.2,82.03,82.16,4752.0,79.9101,79.9198,79.7545,79.8809,4752.0
2016-08-26 12:55:00,82.17,82.21,82.06,82.11,5084.0,79.8906,79.9295,79.7837,79.8323,5084.0
2016-08-26 13:00:00,82.12,82.27,82.11,82.21,13334.0,79.842,79.9878,79.8323,79.9295,13334.0
2016-08-26 13:05:00,82.22,82.33,82.17,82.24,10822.0,79.9392,80.0462,79.8906,79.9587,10822.0
2016-08-26 13:10:00,82.26,82.36,82.26,82.27,7292.0,79.9781,80.0753,79.9781,79.9878,7292.0
2016-08-26 13:15:00,82.23,82.26,82.12,82.15,13683.0,79.9489,79.9781,79.842,79.8712,13683.0
2016-08-26 13:20:00,82.15,82.17,82.02,82.05,6656.0,79.8712,79.8906,79.7448,79.7739,6656.0
2016-08-26 13:25:00,82.06,82.18,82.06,82.16,8400.0,79.7837,79.9003,79.7837,79.8809,8400.0
2016-08-26 13:30:00,82.16,82.28,82.14,82.22,5607.0,79.8809,79.9976,79.8614,79.9392,5607.0
2016-08-26 13:35:00,82.17,82.27,82.12,82.27,4500.0,79.8906,79.9878,79.842,79.9878,4500.0
2016-08-26 13:40:00,82.27,82.43,82.26,82.39,27829.0,79.9878,80.1434,79.9781,80.1045,27829.0
2016-08-26 13:45:00,82.39,82.41,82.31,82.35,11957.0,80.1045,80.124,80.0267,80.0656,11957.0
2016-08-26 13:50:00,82.31,82.35,82.14,82.29,10781.0,80.0267,80.0656,79.8614,80.0073,10781.0
2016-08-26 13:55:00,82.27,82.27,82.16,82.2,14200.0,79.9878,79.9878,79.8809,79.9198,14200.0
2016-08-26 14:00:00,82.18,82.2,82.07,82.2,10592.0,79.9003,79.9198,79.7934,79.9198,10592.0
2016-08-26 14:05:00,82.2,82.3,82.13,82.3,7504.0,79.9198,80.017,79.8517,80.017,7504.0
2016-08-26 14:10:00,82.32,82.41,82.24,82.24,16578.0,80.0364,80.124,79.9587,79.9587,16578.0
2016-08-26 14:15:00,82.2,82.2,81.99,82.12,14007.0,79.9198,79.9198,79.7156,79.842,14007.0
2016-08-26 14:20:00,82.13,82.14,82.01,82.09,8090.0,79.8517,79.8614,79.735,79.8128,8090.0
2016-08-26 14:25:00,82.09,82.09,81.92,82.0,9716.0,79.8128,79.8128,79.6475,79.7253,9716.0
2016-08-26 14:30:00,82.02,82.03,81.87,81.98,11574.0,79.7448,79.7545,79.5989,79.7059,11574.0
2016-08-26 14:35:00,81.93,82.01,81.86,82.01,6405.0,79.6573,79.735,79.5892,79.735,6405.0
2016-08-26 14:40:00,81.98,81.99,81.82,81.83,10926.0,79.7059,79.7156,79.5503,79.56,10926.0
2016-08-26 14:45:00,81.78,81.85,81.76,81.82,7345.0,79.5114,79.5795,79.492,79.5503,7345.0
2016-08-26 14:50:00,81.85,81.96,81.8,81.94,10505.0,79.5795,79.6864,79.5309,79.667,10505.0
2016-08-26 14:55:00,81.96,82.01,81.88,81.98,10100.0,79.6864,79.735,79.6087,79.7059,10100.0
2016-08-26 15:00:00,81.98,81.99,81.84,81.86,15360.0,79.7059,79.7156,79.5698,79.5892,15360.0
2016-08-26 15:05:00,81.89,81.99,81.89,81.9,7895.0,79.6184,79.7156,79.6184,79.6281,7895.0
2016-08-26 15:10:00,81.93,81.99,81.89,81.96,12832.0,79.6573,79.7156,79.6184,79.6864,12832.0
2016-08-26 15:15:00,81.96,81.99,81.87,81.92,11301.0,79.6864,79.7156,79.5989,79.6475,11301.0
2016-08-26 15:20:00,81.91,81.91,81.81,81.9,10196.0,79.6378,79.6378,79.5406,79.6281,10196.0
2016-08-26 15:25:00,81.94,82.23,81.94,82.16,22483.0,79.667,79.9489,79.667,79.8809,22483.0
2016-08-26 15:30:00,82.17,82.4,82.15,82.31,25001.0,79.8906,80.1142,79.8712,80.0267,25001.0
2016-08-26 15:35:00,82.3,82.34,82.19,82.34,21900.0,80.017,80.0559,79.9101,80.0559,21900.0
2016-08-26 15:40:00,82.34,82.47,82.29,82.31,29159.0,80.0559,80.1823,80.0073,80.0267,29159.0
2016-08-26 15:45:00,82.3,82.41,82.2,82.37,25622.0,80.017,80.124,79.9198,80.0851,25622.0
2016-08-26 15:50:00,82.38,82.45,82.29,82.3,48300.0,80.0948,80.1628,80.0073,80.017,48300.0
2016-08-26 15:55:00,82.3,82.38,82.21,82.26,81483.0,80.017,80.0948,79.9295,79.9781,81483.0
2016-08-29 09:30:00,82.25,82.34,82.06,82.3,14106.0,79.9684,80.0559,79.7837,80.017,14106.0
2016-08-29 09:35:00,82.34,82.92,82.32,82.83,9826.0,80.0559,80.6198,80.0364,80.5323,9826.0
2016-08-29 09:40:00,82.87,82.97,82.78,82.95,20336.0,80.5712,80.6684,80.4837,80.649,20336.0
2016-08-29 09:45:00,82.96,83.04,82.88,82.94,9184.0,80.6587,80.7365,80.5809,80.6392,9184.0
2016-08-29 09:50:00,82.97,83.15,82.91,83.0,17977.0,80.6684,80.8434,80.6101,80.6976,17977.0
2016-08-29 09:55:00,83.0,83.17,82.95,83.15,20550.0,80.6976,80.8629,80.649,80.8434,20550.0
2016-08-29 10:00:00,83.15,83.31,83.1,83.31,10349.0,80.8434,80.999,80.7948,80.999,10349.0
2016-08-29 10:05:00,83.37,83.42,83.27,83.33,6800.0,81.0573,81.1059,80.9601,81.0184,6800.0
2016-08-29 10:10:00,83.34,83.5,83.33,83.48,11246.0,81.0282,81.1837,81.0184,81.1643,11246.0
2016-08-29 10:15:00,83.48,83.59,83.42,83.55,17635.0,81.1643,81.2712,81.1059,81.2323,17635.0
2016-08-29 10:20:00,83.53,83.54,83.38,83.45,23398.0,81.2129,81.2226,81.067,81.1351,23398.0
2016-08-29 10:25:00,83.43,83.48,83.19,83.2,19966.0,81.1157,81.1643,80.8823,80.892,19966.0
2016-08-29 10:30:00,83.23,83.33,83.1,83.1,10116.0,80.9212,81.0184,80.7948,80.7948,10116.0
2016-08-29 10:35:00,83.15,83.15,82.86,82.97,9551.0,80.8434,80.8434,80.5615,80.6684,9551.0
2016-08-29 10:40:00,82.98,83.1,82.92,83.09,14747.0,80.6781,80.7948,80.6198,80.7851,14747.0
2016-08-29 10:45:00,83.06,83.13,82.97,82.99,7604.0,80.7559,80.824,80.6684,80.6879,7604.0
2016-08-29 10:50:00,82.99,83.13,82.96,83.0,12051.0,80.6879,80.824,80.6587,80.6976,12051.0
2016-08-29 10:55:00,83.04,83.08,82.96,82.98,9120.0,80.7365,80.7754,80.6587,80.6781,9120.0
2016-08-29 11:00:00,82.98,83.1,82.98,83.08,23790.0,80.6781,80.7948,80.6781,80.7754,23790.0
2016-08-29 11:05:00,83.09,83.15,83.06,83.15,5439.0,80.7851,80.8434,80.7559,80.8434,5439.0
2016-08-29 11:10:00,83.18,83.25,83.12,83.12,6310.0,80.8726,80.9407,80.8143,80.8143,6310.0
2016-08-29 11:15:00,83.16,83.17,82.99,83.02,12978.0,80.8531,80.8629,80.6879,80.717,12978.0
2016-08-29 11:20:00,83.03,83.06,82.97,83.0,21299.0,80.7268,80.7559,80.6684,80.6976,21299.0
2016-08-29 11:25:00,83.02,83.02,82.89,82.97,6700.0,80.717,80.717,80.5906,80.6684,6700.0
2016-08-29 11:30:00,82.97,83.02,82.92,82.96,13518.0,80.6684,80.717,80.6198,80.6587,13518.0
2016-08-29 11:35:00,82.98,83.03,82.94,83.03,10284.0,80.6781,80.7268,80.6392,80.7268,10284.0
2016-08-29 11:40:00,83.03,83.13,83.02,83.06,5278.0,80.7268,80.824,80.717,80.7559,5278.0
2016-08-29 11:45:00,83.1,83.2,83.08,83.09,9146.0,80.7948,80.892,80.7754,80.7851,9146.0
2016-08-29 11:50:00,83.1,83.1,83.01,83.01,5118.0,80.7948,80.7948,80.7073,80.7073,5118.0
2016-08-29 11:55:00,83.0,83.02,82.89,82.95,3703.0,80.6976,80.717,80.5906,80.649,3703.0
2016-08-29 12:00:00,82.98,83.02,82.94,82.97,7836.0,80.6781,80.717,80.6392,80.6684,7836.0
2016-08-29 12:05:00,82.98,83.1,82.98,83.1,11841.0,80.6781,80.7948,80.6781,80.7948,11841.0
2016-08-29 12:10:00,83.12,83.17,83.1,83.13,7821.0,80.8143,80.8629,80.7948,80.824,7821.0
2016-08-29 12:15:00,83.11,83.12,83.0,83.04,6329.0,80.8045,80.8143,80.6976,80.7365,6329.0
2016-08-29 12:20:00,83.03,83.1,82.96,82.99,3700.0,80.7268,80.7948,80.6587,80.6879,3700.0
2016-08-29 12:25:00,83.01,83.07,82.97,82.98,2200.0,80.7073,80.7656,80.6684,80.6781,2200.0
2016-08-29 12:30:00,82.98,83.02,82.97,83.02,3203.0,80.6781,80.717,80.6684,80.717,3203.0
2016-08-29 12:35:00,83.03,83.08,83.0,83.0,3200.0,80.7268,80.7754,80.6976,80.6976,3200.0
2016-08-29 12:40:00,83.0,83.01,82.94,82.96,9700.0,80.6976,80.7073,80.6392,80.6587,9700.0
2016-08-29 12:45:00,82.94,83.01,82.94,82.99,2100.0,80.6392,80.7073,80.6392,80.6879,2100.0
2016-08-29 12:50:00,83.02,83.06,83.01,83.04,4171.0,80.717,80.7559,80.7073,80.7365,4171.0
2016-08-29 12:55:00,83.01,83.07,82.98,83.0,4080.0,80.7073,80.7656,80.6781,80.6976,4080.0
2016-08-29 13:00:00,83.02,83.02,82.92,82.92,3945.0,80.717,80.717,80.6198,80.6198,3945.0
2016-08-29 13:05:00,82.92,82.94,82.91,82.91,6128.0,80.6198,80.6392,80.6101,80.6101,6128.0
2016-08-29 13:10:00,82.93,82.97,82.91,82.96,5500.0,80.6295,80.6684,80.6101,80.6587,5500.0
2016-08-29 13:15:00,82.97,83.0,82.91,82.92,6253.0,80.6684,80.6976,80.6101,80.6198,6253.0
2016-08-29 13:20:00,82.93,83.0,82.93,82.98,5358.0,80.6295,80.6976,80.6295,80.6781,5358.0
2016-08-29 13:25:00,83.01,83.02,82.92,82.93,4700.0,80.7073,80.717,80.6198,80.6295,4700.0
2016-08-29 13:30:00,82.94,82.98,82.89,82.93,6670.0,80.6392,80.6781,80.5906,80.6295,6670.0
2016-08-29 13:35:00,82.9,82.92,82.83,82.87,5709.0,80.6004,80.6198,80.5323,80.5712,5709.0
2016-08-29 13:40:00,82.89,82.92,82.86,82.89,5068.0,80.5906,80.6198,80.5615,80.5906,5068.0
2016-08-29 13:45:00,82.9,82.98,82.9,82.97,8053.0,80.6004,80.6781,80.6004,80.6684,8053.0
2016-08-29 13:50:00,82.95,82.97,82.92,82.94,5570.0,80.649,80.6684,80.6198,80.6392,5570.0
2016-08-29 13:55:00,82.96,82.98,82.93,82.93,7745.0,80.6587,80.6781,80.6295,80.6295,7745.0
2016-08-29 14:00:00,82.93,83.01,82.93,82.96,6082.0,80.6295,80.7073,80.6295,80.6587,6082.0
2016-08-29 14:05:00,82.95,82.96,82.92,82.92,2562.0,80.649,80.6587,80.6198,80.6198,2562.0
2016-08-29 14:10:00,82.94,82.98,82.9,82.96,4309.0,80.6392,80.6781,80.6004,80.6587,4309.0
2016-08-29 14:15:00,82.97,83.04,82.96,83.01,4419.0,80.6684,80.7365,80.6587,80.7073,4419.0
2016-08-29 14:20:00,83.02,83.09,83.02,83.09,6390.0,80.717,80.7851,80.717,80.7851,6390.0
2016-08-29 14:25:00,83.11,83.14,83.03,83.05,6697.0,80.8045,80.8337,80.7268,80.7462,6697.0
2016-08-29 14:30:00,83.06,83.11,83.05,83.11,6442.0,80.7559,80.8045,80.7462,80.8045,6442.0
2016-08-29 14:35:00,83.1,83.16,83.02,83.02,5938.0,80.7948,80.8531,80.717,80.717,5938.0
2016-08-29 14:40:00,83.02,83.02,82.93,82.95,6885.0,80.717,80.717,80.6295,80.649,6885.0
2016-08-29 14:45:00,82.93,82.94,82.88,82.91,6342.0,80.6295,80.6392,80.5809,80.6101,6342.0
2016-08-29 14:50:00,82.92,82.95,82.92,82.95,11200.0,80.6198,80.649,80.6198,80.649,11200.0
2016-08-29 14:55:00,82.94,83.0,82.92,82.97,11756.0,80.6392,80.6976,80.6198,80.6684,11756.0
2016-08-29 15:00:00,82.98,82.98,82.93,82.96,7320.0,80.6781,80.6781,80.6295,80.6587,7320.0
2016-08-29 15:05:00,82.96,83.05,82.96,83.01,9599.0,80.6587,80.7462,80.6587,80.7073,9599.0
2016-08-29 15:10:00,83.01,83.04,83.01,83.03,7402.0,80.7073,80.7365,80.7073,80.7268,7402.0
2016-08-29 15:15:00,83.03,83.17,83.03,83.17,12560.0,80.7268,80.8629,80.7268,80.8629,12560.0
2016-08-29 15:20:00,83.17,83.23,83.02,83.03,26486.0,80.8629,80.9212,80.717,80.7268,26486.0
2016-08-29 15:25:00,83.03,83.07,82.99,83.02,16933.0,80.7268,80.7656,80.6879,80.717,16933.0
2016-08-29 15:30:00,83.01,83.04,82.99,83.01,24062.0,80.7073,80.7365,80.6879,80.7073,24062.0
2016-08-29 15:35:00,83.0,83.07,82.99,83.06,21668.0,80.6976,80.7656,80.6879,80.7559,21668.0
2016-08-29 15:40:00,83.06,83.06,83.0,83.01,28073.0,80.7559,80.7559,80.6976,80.7073,28073.0
2016-08-29 15:45:00,83.01,83.07,82.98,83.0,43981.0,80.7073,80.7656,80.6781,80.6976,43981.0
2016-08-29 15:50:00,83.02,83.02,82.88,82.9,44677.0,80.717,80.717,80.5809,80.6004,44677.0
2016-08-29 15:55:00,82.9,82.95,82.86,82.9,60379.0,80.6004,80.649,80.5615,80.6004,60379.0
2016-08-30 09:30:00,82.91,83.21,82.76,83.05,17526.0,80.6101,80.9018,80.4642,80.7462,17526.0
2016-08-30 09:35:00,83.13,83.38,83.02,83.16,9120.0,80.824,81.067,80.717,80.8531,9120.0
2016-08-30 09:40:00,83.17,83.17,82.88,83.07,5395.0,80.8629,80.8629,80.5809,80.7656,5395.0
2016-08-30 09:45:00,83.15,83.3,82.94,83.3,18415.0,80.8434,80.9893,80.6392,80.9893,18415.0
2016-08-30 09:50:00,83.3,83.67,83.09,83.24,26099.0,80.9893,81.349,80.7851,80.9309,26099.0
2016-08-30 09:55:00,83.26,83.34,83.05,83.31,9919.0,80.9504,81.0282,80.7462,80.999,9919.0
2016-08-30 10:00:00,83.27,83.31,83.11,83.17,12787.0,80.9601,80.999,80.8045,80.8629,12787.0
2016-08-30 10:05:00,83.19,83.37,82.97,83.07,16327.0,80.8823,81.0573,80.6684,80.7656,16327.0
2016-08-30 10:10:00,83.12,83.33,83.1,83.25,20406.0,80.8143,81.0184,80.7948,80.9407,20406.0
2016-08-30 10:15:00,83.26,83.3,82.98,82.98,7600.0,80.9504,80.9893,80.6781,80.6781,7600.0
2016-08-30 10:20:00,82.93,83.23,82.93,83.23,8296.0,80.6295,80.9212,80.6295,80.9212,8296.0
2016-08-30 10:25:00,83.2,83.29,83.11,83.23,8519.0,80.892,80.9795,80.8045,80.9212,8519.0
2016-08-30 10:30:00,83.25,83.25,82.87,82.9,10216.0,80.9407,80.9407,80.5712,80.6004,10216.0
2016-08-30 10:35:00,82.95,83.13,82.83,82.96,10286.0,80.649,80.824,80.5323,80.6587,10286.0
2016-08-30 10:40:00,82.94,83.09,82.94,83.06,12868.0,80.6392,80.7851,80.6392,80.7559,12868.0
2016-08-30 10:45:00,83.03,83.11,82.85,83.01,16647.0,80.7268,80.8045,80.5517,80.7073,16647.0
2016-08-30 10:50:00,83.04,83.04,82.65,82.78,23168.0,80.7365,80.7365,80.3573,80.4837,23168.0
2016-08-30 10:55:00,82.81,82.96,82.76,82.91,5894.0,80.5129,80.6587,80.4642,80.6101,5894.0
2016-08-30 11:00:00,82.91,83.04,82.83,83.03,9536.0,80.6101,80.7365,80.5323,80.7268,9536.0
2016-08-30 11:05:00,83.06,83.06,82.68,82.71,17151.0,80.7559,80.7559,80.3865,80.4156,17151.0
2016-08-30 11:10:00,82.65,82.74,82.6,82.6,4000.0,80.3573,80.4448,80.3087,80.3087,4000.0
2016-08-30 11:15:00,82.63,82.82,82.63,82.79,8989.0,80.3378,80.5226,80.3378,80.4934,8989.0
2016-08-30 11:20:00,82.78,82.88,82.73,82.88,6100.0,80.4837,80.5809,80.4351,80.5809,6100.0
2016-08-30 11:25:00,82.85,82.87,82.71,82.75,7400.0,80.5517,80.5712,80.4156,80.4545,7400.0
2016-08-30 11:30:00,82.79,82.79,82.48,82.51,15405.0,80.4934,80.4934,80.192,80.2212,15405.0
2016-08-30 11:35:00,82.51,82.61,82.47,82.6,10502.0,80.2212,80.3184,80.1823,80.3087,10502.0
2016-08-30 11:40:00,82.59,82.6,82.51,82.51,9622.0,80.299,80.3087,80.2212,80.2212,9622.0
2016-08-30 11:45:00,82.51,82.61,82.47,82.56,12032.0,80.2212,80.3184,80.1823,80.2698,12032.0
2016-08-30 11:50:00,82.56,82.72,82.56,82.72,10102.0,80.2698,80.4254,80.2698,80.4254,10102.0
2016-08-30 11:55:00,82.73,82.73,82.54,82.63,12220.0,80.4351,80.4351,80.2503,80.3378,12220.0
2016-08-30 12:00:00,82.64,82.78,82.64,82.78,11109.0,80.3476,80.4837,80.3476,80.4837,11109.0
2016-08-30 12:05:00,82.8,82.92,82.8,82.91,9959.0,80.5031,80.6198,80.5031,80.6101,9959.0
2016-08-30 12:10:00,82.95,83.01,82.91,82.93,8300.0,80.649,80.7073,80.6101,80.6295,8300.0
2016-08-30 12:15:00,82.9,82.93,82.84,82.89,5600.0,80.6004,80.6295,80.542,80.5906,5600.0
2016-08-30 12:20:00,82.89,83.0,82.86,82.88,9249.0,80.5906,80.6976,80.5615,80.5809,9249.0
2016-08-30 12:25:00,82.87,82.98,82.78,82.91,5704.0,80.5712,80.6781,80.4837,80.6101,5704.0
2016-08-30 12:30:00,82.99,83.0,82.94,82.95,6193.0,80.6879,80.6976,80.6392,80.649,6193.0
2016-08-30 12:35:00,82.95,83.03,82.94,83.0,7400.0,80.649,80.7268,80.6392,80.6976,7400.0
2016-08-30 12:40:00,82.99,83.0,82.83,82.87,7200.0,80.6879,80.6976,80.5323,80.5712,7200.0
2016-08-30 12:45:00,82.85,82.89,82.8,82.82,5697.0,80.5517,80.5906,80.5031,80.5226,5697.0
2016-08-30 12:50:00,82.83,82.84,82.79,82.79,2500.0,80.5323,80.542,80.4934,80.4934,2500.0
2016-08-30 12:55:00,82.81,82.86,82.78,82.8,11222.0,80.5129,80.5615,80.4837,80.5031,11222.0
2016-08-30 13:00:00,82.81,82.88,82.74,82.87,10072.0,80.5129,80.5809,80.4448,80.5712,10072.0
2016-08-30 13:05:00,82.88,82.89,82.82,82.84,7340.0,80.5809,80.5906,80.5226,80.542,7340.0
2016-08-30 13:10:00,82.8,82.86,82.76,82.82,10230.0,80.5031,80.5615,80.4642,80.5226,10230.0
2016-08-30 13:15:00,82.84,82.88,82.77,82.77,3919.0,80.542,80.5809,80.474,80.474,3919.0
2016-08-30 13:20:00,82.73,82.79,82.67,82.71,5381.0,80.4351,80.4934,80.3767,80.4156,5381.0
2016-08-30 13:25:00,82.71,82.8,82.7,82.75,3600.0,80.4156,80.5031,80.4059,80.4545,3600.0
2016-08-30 13:30:00,82.72,82.79,82.72,82.79,993.0,80.4254,80.4934,80.4254,80.4934,993.0
2016-08-30 13:35:00,82.75,82.76,82.69,82.71,6700.0,80.4545,80.4642,80.3962,80.4156,6700.0
2016-08-30 13:40:00,82.69,82.7,82.61,82.62,7000.0,80.3962,80.4059,80.3184,80.3281,7000.0
2016-08-30 13:45:00,82.59,82.72,82.59,82.72,5500.0,80.299,80.4254,80.299,80.4254,5500.0
2016-08-30 13:50:00,82.75,82.77,82.64,82.71,8283.0,80.4545,80.474,80.3476,80.4156,8283.0
2016-08-30 13:55:00,82.69,82.76,82.63,82.76,6512.0,80.3962,80.4642,80.3378,80.4642,6512.0
2016-08-30 14:00:00,82.75,82.75,82.58,82.64,9619.0,80.4545,80.4545,80.2892,80.3476,9619.0
2016-08-30 14:05:00,82.67,82.67,82.5,82.5,6771.0,80.3767,80.3767,80.2115,80.2115,6771.0
2016-08-30 14:10:00,82.48,82.55,82.45,82.51,5416.0,80.192,80.2601,80.1628,80.2212,5416.0
2016-08-30 14:15:00,82.53,82.53,82.29,82.29,7909.0,80.2406,80.2406,80.0073,80.0073,7909.0
2016-08-30 14:20:00,82.29,82.48,82.29,82.45,5930.0,80.0073,80.192,80.0073,80.1628,5930.0
2016-08-30 14:25:00,82.43,82.43,82.31,82.34,6352.0,80.1434,80.1434,80.0267,80.0559,6352.0
2016-08-30 14:30:00,82.33,82.37,82.26,82.34,9734.0,80.0462,80.0851,79.9781,80.0559,9734.0
2016-08-30 14:35:00,82.32,82.51,82.29,82.49,9800.0,80.0364,80.2212,80.0073,80.2017,9800.0
2016-08-30 14:40:00,82.53,82.53,82.43,82.46,6663.0,80.2406,80.2406,80.1434,80.1726,6663.0
2016-08-30 14:45:00,82.48,82.49,82.35,82.37,9301.0,80.192,80.2017,80.0656,80.0851,9301.0
2016-08-30 14:50:00,82.38,82.48,82.38,82.48,6697.0,80.0948,80.192,80.0948,80.192,6697.0
2016-08-30 14:55:00,82.49,82.53,82.44,82.44,10787.0,80.2017,80.2406,80.1531,80.1531,10787.0
2016-08-30 15:00:00,82.46,82.46,82.37,82.41,8725.0,80.1726,80.1726,80.0851,80.124,8725.0
2016-08-30 15:05:00,82.42,82.61,82.41,82.6,8240.0,80.1337,80.3184,80.124,80.3087,8240.0
2016-08-30 15:10:00,82.62,82.62,82.55,82.61,7800.0,80.3281,80.3281,80.2601,80.3184,7800.0
2016-08-30 15:15:00,82.59,82.6,82.52,82.54,5035.0,80.299,80.3087,80.2309,80.2503,5035.0
2016-08-30 15:20:00,82.54,82.54,82.42,82.48,10838.0,80.2503,80.2503,80.1337,80.192,10838.0
2016-08-30 15:25:00,82.49,82.55,82.49,82.53,11129.0,80.2017,80.2601,80.2017,80.2406,11129.0
2016-08-30 15:30:00,82.53,82.64,82.49,82.57,18065.0,80.2406,80.3476,80.2017,80.2795,18065.0
2016-08-30 15:35:00,82.56,82.77,82.55,82.76,16354.0,80.2698,80.474,80.2601,80.4642,16354.0
2016-08-30 15:40:00,82.75,82.84,82.75,82.75,32247.0,80.4545,80.542,80.4545,80.4545,32247.0
2016-08-30 15:45:00,82.75,82.77,82.69,82.69,19447.0,80.4545,80.474,80.3962,80.3962,19447.0
2016-08-30 15:50:00,82.7,82.78,82.69,82.77,25961.0,80.4059,80.4837,80.3962,80.474,25961.0
2016-08-30 15:55:00,82.76,82.83,82.76,82.82,67589.0,80.4642,80.5323,80.4642,80.5226,67589.0
2016-08-31 09:30:00,82.5,82.61,81.73,82.03,21064.0,80.2115,80.3184,79.4628,79.7545,21064.0
2016-08-31 09:35:00,82.09,82.56,81.98,82.16,8964.0,79.8128,80.2698,79.7059,79.8809,8964.0
2016-08-31 09:40:00,82.35,82.35,81.98,82.11,17687.0,80.0656,80.0656,79.7059,79.8323,17687.0
2016-08-31 09:45:00,82.12,82.3,81.96,82.13,19524.0,79.842,80.017,79.6864,79.8517,19524.0
2016-08-31 09:50:00,82.13,82.26,82.13,82.26,7692.0,79.8517,79.9781,79.8517,79.9781,7692.0
2016-08-31 09:55:00,82.26,82.39,82.08,82.16,25448.0,79.9781,80.1045,79.8031,79.8809,25448.0
2016-08-31 10:00:00,82.24,82.34,82.15,82.2,4842.0,79.9587,80.0559,79.8712,79.9198,4842.0
2016-08-31 10:05:00,82.19,82.26,82.13,82.13,4483.0,79.9101,79.9781,79.8517,79.8517,4483.0
2016-08-31 10:10:00,82.16,82.29,81.9,82.0,9207.0,79.8809,80.0073,79.6281,79.7253,9207.0
2016-08-31 10:15:00,82.01,82.08,81.87,81.88,10478.0,79.735,79.8031,79.5989,79.6087,10478.0
2016-08-31 10:20:00,81.9,82.04,81.87,81.89,6054.0,79.6281,79.7642,79.5989,79.6184,6054.0
2016-08-31 10:25:00,81.87,82.08,81.87,81.94,5025.0,79.5989,79.8031,79.5989,79.667,5025.0
2016-08-31 10:30:00,81.88,81.88,81.51,81.51,16651.0,79.6087,79.6087,79.2489,79.2489,16651.0
2016-08-31 10:35:00,81.45,81.49,81.33,81.48,17046.0,79.1906,79.2295,79.0739,79.2198,17046.0
2016-08-31 10:40:00,81.45,81.62,81.37,81.61,15187.0,79.1906,79.3559,79.1128,79.3461,15187.0
2016-08-31 10:45:00,81.6,81.72,81.46,81.54,14446.0,79.3364,79.4531,79.2003,79.2781,14446.0
2016-08-31 10:50:00,81.54,81.65,81.51,81.51,4704.0,79.2781,79.385,79.2489,79.2489,4704.0
2016-08-31 10:55:00,81.49,81.51,81.26,81.28,8871.0,79.2295,79.2489,79.0059,79.0253,8871.0
2016-08-31 11:00:00,81.26,81.36,81.22,81.31,23423.0,79.0059,79.1031,78.967,79.0545,23423.0
2016-08-31 11:05:00,81.31,81.31,81.11,81.15,10507.0,79.0545,79.0545,78.86,78.8989,10507.0
2016-08-31 11:10:00,81.12,81.29,81.08,81.28,8958.0,78.8697,79.035,78.8308,79.0253,8958.0
2016-08-31 11:15:00,81.29,81.3,81.1,81.23,14848.0,79.035,79.0447,78.8503,78.9767,14848.0
2016-08-31 11:20:00,81.22,81.32,81.17,81.32,10205.0,78.967,79.0642,78.9183,79.0642,10205.0
2016-08-31 11:25:00,81.33,81.48,81.27,81.44,13521.0,79.0739,79.2198,79.0156,79.1809,13521.0
2016-08-31 11:30:00,81.44,81.45,81.19,81.2,20008.0,79.1809,79.1906,78.9378,78.9475,20008.0
2016-08-31 11:35:00,81.22,81.33,81.05,81.33,15999.0,78.967,79.0739,78.8017,79.0739,15999.0
2016-08-31 11:40:00,81.32,81.34,81.17,81.29,9560.0,79.0642,79.0836,78.9183,79.035,9560.0
2016-08-31 11:45:00,81.29,81.29,81.12,81.12,8268.0,79.035,79.035,78.8697,78.8697,8268.0
2016-08-31 11:50:00,81.13,81.17,81.02,81.03,7826.0,78.8795,78.9183,78.7725,78.7822,7826.0
2016-08-31 11:55:00,81.04,81.15,81.01,81.09,9400.0,78.792,78.8989,78.7628,78.8406,9400.0
2016-08-31 12:00:00,81.03,81.06,80.91,80.92,12666.0,78.7822,78.8114,78.6656,78.6753,12666.0
2016-08-31 12:05:00,80.92,81.13,80.91,81.09,9523.0,78.6753,78.8795,78.6656,78.8406,9523.0
2016-08-31 12:10:00,81.13,81.18,81.06,81.07,6525.0,78.8795,78.9281,78.8114,78.8211,6525.0
2016-08-31 12:15:00,81.07,81.07,80.78,80.88,14465.0,78.8211,78.8211,78.5392,78.6364,14465.0
2016-08-31 12:20:00,80.84,80.95,80.83,80.95,4036.0,78.5975,78.7045,78.5878,78.7045,4036.0
2016-08-31 12:25:00,80.95,81.08,80.95,81.02,6100.0,78.7045,78.8308,78.7045,78.7725,6100.0
2016-08-31 12:30:00,81.04,81.04,80.92,81.04,19709.0,78.792,78.792,78.6753,78.792,19709.0
2016-08-31 12:35:00,81.1,81.24,81.06,81.21,6578.0,78.8503,78.9864,78.8114,78.9572,6578.0
2016-08-31 12:40:00,81.19,81.26,81.16,81.21,5750.0,78.9378,79.0059,78.9086,78.9572,5750.0
2016-08-31 12:45:00,81.24,81.39,81.2,81.39,7450.0,78.9864,79.1322,78.9475,79.1322,7450.0
2016-08-31 12:50:00,81.37,81.45,81.36,81.4,6100.0,79.1128,79.1906,79.1031,79.142,6100.0
2016-08-31 12:55:00,81.43,81.49,81.4,81.43,8151.0,79.1711,79.2295,79.142,79.1711,8151.0
2016-08-31 13:00:00,81.4,81.4,81.32,81.39,11552.0,79.142,79.142,79.0642,79.1322,11552.0
2016-08-31 13:05:00,81.38,81.41,81.28,81.31,7540.0,79.1225,79.1517,79.0253,79.0545,7540.0
2016-08-31 13:10:00,81.29,81.38,81.24,81.36,7800.0,79.035,79.1225,78.9864,79.1031,7800.0
2016-08-31 13:15:00,81.36,81.38,81.29,81.37,4900.0,79.1031,79.1225,79.035,79.1128,4900.0
2016-08-31 13:20:00,81.36,81.41,81.28,81.39,5450.0,79.1031,79.1517,79.0253,79.1322,5450.0
2016-08-31 13:25:00,81.43,81.48,81.39,81.47,4651.0,79.1711,79.2198,79.1322,79.21,4651.0
2016-08-31 13:30:00,81.5,81.5,81.34,81.39,4827.0,79.2392,79.2392,79.0836,79.1322,4827.0
2016-08-31 13:35:00,81.41,81.53,81.41,81.46,5500.0,79.1517,79.2684,79.1517,79.2003,5500.0
2016-08-31 13:40:00,81.46,81.62,81.46,81.61,14242.0,79.2003,79.3559,79.2003,79.3461,14242.0
2016-08-31 13:45:00,81.63,81.71,81.59,81.69,11231.0,79.3656,79.4434,79.3267,79.4239,11231.0
2016-08-31 13:50:00,81.66,81.82,81.63,81.82,10700.0,79.3948,79.5503,79.3656,79.5503,10700.0
2016-08-31 13:55:00,81.81,81.82,81.75,81.82,10625.0,79.5406,79.5503,79.4823,79.5503,10625.0
2016-08-31 14:00:00,81.81,81.93,81.8,81.92,14899.0,79.5406,79.6573,79.5309,79.6475,14899.0
2016-08-31 14:05:00,81.95,82.25,81.95,82.16,36775.0,79.6767,79.9684,79.6767,79.8809,36775.0
2016-08-31 14:10:00,82.15,82.41,82.14,82.4,29553.0,79.8712,80.124,79.8614,80.1142,29553.0
2016-08-31 14:15:00,82.41,82.49,82.07,82.08,20652.0,80.124,80.2017,79.7934,79.8031,20652.0
2016-08-31 14:20:00,82.07,82.12,82.02,82.02,7478.0,79.7934,79.842,79.7448,79.7448,7478.0
2016-08-31 14:25:00,82.05,82.05,81.93,81.94,4830.0,79.7739,79.7739,79.6573,79.667,4830.0
2016-08-31 14:30:00,81.93,81.97,81.83,81.84,14581.0,79.6573,79.6962,79.56,79.5698,14581.0
2016-08-31 14:35:00,81.87,81.87,81.76,81.77,7700.0,79.5989,79.5989,79.492,79.5017,7700.0
2016-08-31 14:40:00,81.77,81.77,81.63,81.67,8108.0,79.5017,79.5017,79.3656,79.4045,8108.0
2016-08-31 14:45:00,81.66,81.67,81.53,81.62,9420.0,79.3948,79.4045,79.2684,79.3559,9420.0
2016-08-31 14:50:00,81.62,81.67,81.56,81.61,7997.0,79.3559,79.4045,79.2975,79.3461,7997.0
2016-08-31 14:55:00,81.59,81.69,81.59,81.64,10033.0,79.3267,79.4239,79.3267,79.3753,10033.0
2016-08-31 15:00:00,81.63,81.75,81.63,81.73,8090.0,79.3656,79.4823,79.3656,79.4628,8090.0
2016-08-31 15:05:00,81.74,81.76,81.72,81.75,9304.0,79.4725,79.492,79.4531,79.4823,9304.0
2016-08-31 15:10:00,81.76,81.94,81.73,81.94,12931.0,79.492,79.667,79.4628,79.667,12931.0
2016-08-31 15:15:00,81.97,82.05,81.97,82.04,19873.0,79.6962,79.7739,79.6962,79.7642,19873.0
2016-08-31 15:20:00,82.03,82.24,82.03,82.23,19051.0,79.7545,79.9587,79.7545,79.9489,19051.0
2016-08-31 15:25:00,82.22,82.31,82.18,82.3,24234.0,79.9392,80.0267,79.9003,80.017,24234.0
2016-08-31 15:30:00,82.31,82.31,82.12,82.19,35050.0,80.0267,80.0267,79.842,79.9101,35050.0
2016-08-31 15:35:00,82.19,82.29,82.17,82.22,33431.0,79.9101,80.0073,79.8906,79.9392,33431.0
2016-08-31 15:40:00,82.22,82.32,82.22,82.24,21848.0,79.9392,80.0364,79.9392,79.9587,21848.0
2016-08-31 15:45:00,82.25,82.31,82.23,82.27,41188.0,79.9684,80.0267,79.9489,79.9878,41188.0
2016-08-31 15:50:00,82.27,82.28,82.23,82.24,64654.0,79.9878,79.9976,79.9489,79.9587,64654.0
2016-08-31 15:55:00,82.24,82.4,82.22,82.3,132391.0,79.9587,80.1142,79.9392,80.017,132391.0
2016-09-01 09:30:00,82.0,82.3,81.87,82.01,34803.0,79.7253,80.017,79.5989,79.735,34803.0
2016-09-01 09:35:00,82.05,82.19,81.89,81.95,30241.0,79.7739,79.9101,79.6184,79.6767,30241.0
2016-09-01 09:40:00,81.99,82.07,81.76,81.95,13682.0,79.7156,79.7934,79.492,79.6767,13682.0
2016-09-01 09:45:00,81.96,82.12,81.91,82.1,7717.0,79.6864,79.842,79.6378,79.8226,7717.0
2016-09-01 09:50:00,82.06,82.09,81.76,81.91,9336.0,79.7837,79.8128,79.492,79.6378,9336.0
2016-09-01 09:55:00,81.94,82.18,81.83,81.95,14286.0,79.667,79.9003,79.56,79.6767,14286.0
2016-09-01 10:00:00,81.83,82.02,81.5,81.52,50760.0,79.56,79.7448,79.2392,79.2586,50760.0
2016-09-01 10:05:00,81.5,81.61,81.1,81.42,37195.0,79.2392,79.3461,78.8503,79.1614,37195.0
2016-09-01 10:10:00,81.48,81.5,81.29,81.38,14297.0,79.2198,79.2392,79.035,79.1225,14297.0
2016-09-01 10:15:00,81.38,81.45,81.18,81.18,8153.0,79.1225,79.1906,78.9281,78.9281,8153.0
2016-09-01 10:20:00,81.17,81.17,80.9,81.01,14008.0,78.9183,78.9183,78.6558,78.7628,14008.0
2016-09-01 10:25:00,80.99,81.01,80.66,80.81,21586.0,78.7433,78.7628,78.4225,78.5683,21586.0
2016-09-01 10:30:00,80.75,80.75,80.31,80.42,40114.0,78.51,78.51,78.0822,78.1892,40114.0
2016-09-01 10:35:00,80.39,80.42,80.2,80.29,17768.0,78.16,78.1892,77.9753,78.0628,17768.0
2016-09-01 10:40:00,80.25,80.44,80.25,80.31,19628.0,78.0239,78.2086,78.0239,78.0822,19628.0
2016-09-01 10:45:00,80.3,80.31,80.12,80.18,13210.0,78.0725,78.0822,77.8975,77.9558,13210.0
2016-09-01 10:50:00,80.17,80.29,80.15,80.25,20430.0,77.9461,78.0628,77.9266,78.0239,20430.0
2016-09-01 10:55:00,80.23,80.28,80.09,80.13,16381.0,78.0044,78.053,77.8683,77.9072,16381.0
2016-09-01 11:00:00,80.07,80.09,79.75,79.87,28087.0,77.8489,77.8683,77.5377,77.6544,28087.0
2016-09-01 11:05:00,79.87,79.97,79.8,79.9,15370.0,77.6544,77.7516,77.5864,77.6836,15370.0
2016-09-01 11:10:00,79.9,79.91,79.74,79.8,24145.0,77.6836,77.6933,77.528,77.5864,24145.0
2016-09-01 11:15:00,79.8,79.95,79.69,79.92,10176.0,77.5864,77.7322,77.4794,77.703,10176.0
2016-09-01 11:20:00,79.94,80.1,79.94,80.05,12756.0,77.7225,77.878,77.7225,77.8294,12756.0
2016-09-01 11:25:00,80.08,80.18,80.05,80.11,18544.0,77.8586,77.9558,77.8294,77.8878,18544.0
2016-09-01 11:30:00,80.12,80.2,80.02,80.2,9300.0,77.8975,77.9753,77.8003,77.9753,9300.0
2016-09-01 11:35:00,80.25,80.29,80.19,80.22,8562.0,78.0239,78.0628,77.9655,77.9947,8562.0
2016-09-01 11:40:00,80.21,80.25,80.12,80.2,6498.0,77.985,78.0239,77.8975,77.9753,6498.0
2016-09-01 11:45:00,80.17,80.39,80.16,80.39,11008.0,77.9461,78.16,77.9364,78.16,11008.0
2016-09-01 11:50:00,80.35,80.4,80.3,80.38,6999.0,78.1211,78.1697,78.0725,78.1503,6999.0
2016-09-01 11:55:00,80.36,80.45,80.28,80.44,3800.0,78.1308,78.2183,78.053,78.2086,3800.0
2016-09-01 12:00:00,80.44,80.44,80.32,80.41,7503.0,78.2086,78.2086,78.0919,78.1794,7503.0
2016-09-01 12:05:00,80.44,80.44,80.22,80.22,9113.0,78.2086,78.2086,77.9947,77.9947,9113.0
2016-09-01 12:10:00,80.2,80.49,80.19,80.48,6440.0,77.9753,78.2572,77.9655,78.2475,6440.0
2016-09-01 12:15:00,80.53,80.69,80.44,80.66,28895.0,78.2961,78.4517,78.2086,78.4225,28895.0
2016-09-01 12:20:00,80.62,80.98,80.57,80.95,5547.0,78.3836,78.7336,78.335,78.7045,5547.0
2016-09-01 12:25:00,80.99,81.04,80.91,80.95,6452.0,78.7433,78.792,78.6656,78.7045,6452.0
2016-09-01 12:30:00,80.97,81.11,80.92,81.01,11227.0,78.7239,78.86,78.6753,78.7628,11227.0
2016-09-01 12:35:00,81.01,81.01,80.81,80.87,9715.0,78.7628,78.7628,78.5683,78.6267,9715.0
2016-09-01 12:40:00,80.87,80.87,80.77,80.8,3735.0,78.6267,78.6267,78.5294,78.5586,3735.0
2016-09-01 12:45:00,80.79,80.84,80.79,80.82,6666.0,78.5489,78.5975,78.5489,78.5781,6666.0
2016-09-01 12:50:00,80.81,80.87,80.79,80.84,8358.0,78.5683,78.6267,78.5489,78.5975,8358.0
2016-09-01 12:55:00,80.83,80.83,80.71,80.73,3924.0,78.5878,78.5878,78.4711,78.4906,3924.0
2016-09-01 13:00:00,80.71,80.79,80.71,80.76,5282.0,78.4711,78.5489,78.4711,78.5197,5282.0
2016-09-01 13:05:00,80.75,80.75,80.66,80.71,3913.0,78.51,78.51,78.4225,78.4711,3913.0
2016-09-01 13:10:00,80.71,80.71,80.63,80.63,5166.0,78.4711,78.4711,78.3933,78.3933,5166.0
2016-09-01 13:15:00,80.64,80.73,80.64,80.73,6604.0,78.4031,78.4906,78.4031,78.4906,6604.0
2016-09-01 13:20:00,80.73,80.8,80.68,80.68,7107.0,78.4906,78.5586,78.4419,78.4419,7107.0
2016-09-01 13:25:00,80.69,80.73,80.68,80.68,4091.0,78.4517,78.4906,78.4419,78.4419,4091.0
2016-09-01 13:30:00,80.71,80.92,80.69,80.76,45675.0,78.4711,78.6753,78.4517,78.5197,45675.0
2016-09-01 13:35:00,80.77,80.85,80.75,80.82,12064.0,78.5294,78.6072,78.51,78.5781,12064.0
2016-09-01 13:40:00,80.89,80.99,80.86,80.98,7014.0,78.6461,78.7433,78.6169,78.7336,7014.0
2016-09-01 13:45:00,80.96,81.0,80.95,80.96,5883.0,78.7142,78.7531,78.7045,78.7142,5883.0
2016-09-01 13:50:00,80.96,80.98,80.9,80.95,2100.0,78.7142,78.7336,78.6558,78.7045,2100.0
2016-09-01 13:55:00,80.94,80.94,80.83,80.89,4876.0,78.6947,78.6947,78.5878,78.6461,4876.0
2016-09-01 14:00:00,80.89,80.9,80.71,80.79,9704.0,78.6461,78.6558,78.4711,78.5489,9704.0
2016-09-01 14:05:00,80.77,80.91,80.74,80.83,6601.0,78.5294,78.6656,78.5003,78.5878,6601.0
2016-09-01 14:10:00,80.82,80.99,80.79,80.99,4243.0,78.5781,78.7433,78.5489,78.7433,4243.0
2016-09-01 14:15:00,81.0,81.02,80.83,80.87,8739.0,78.7531,78.7725,78.5878,78.6267,8739.0
2016-09-01 14:20:00,80.91,80.91,80.77,80.79,8140.0,78.6656,78.6656,78.5294,78.5489,8140.0
2016-09-01 14:25:00,80.8,80.96,80.72,80.96,8012.0,78.5586,78.7142,78.4808,78.7142,8012.0
2016-09-01 14:30:00,80.95,80.96,80.84,80.86,9170.0,78.7045,78.7142,78.5975,78.6169,9170.0
2016-09-01 14:35:00,80.85,80.88,80.75,80.75,6845.0,78.6072,78.6364,78.51,78.51,6845.0
2016-09-01 14:40:00,80.76,80.86,80.76,80.84,12073.0,78.5197,78.6169,78.5197,78.5975,12073.0
2016-09-01 14:45:00,80.85,81.03,80.83,80.95,14794.0,78.6072,78.7822,78.5878,78.7045,14794.0
2016-09-01 14:50:00,80.97,80.97,80.83,80.84,19393.0,78.7239,78.7239,78.5878,78.5975,19393.0
2016-09-01 14:55:00,80.87,80.9,80.83,80.87,7730.0,78.6267,78.6558,78.5878,78.6267,7730.0
2016-09-01 15:00:00,80.89,80.9,80.77,80.77,22777.0,78.6461,78.6558,78.5294,78.5294,22777.0
2016-09-01 15:05:00,80.79,80.79,80.69,80.77,16748.0,78.5489,78.5489,78.4517,78.5294,16748.0
2016-09-01 15:10:00,80.78,80.86,80.71,80.82,15026.0,78.5392,78.6169,78.4711,78.5781,15026.0
2016-09-01 15:15:00,80.83,80.87,80.81,80.81,8094.0,78.5878,78.6267,78.5683,78.5683,8094.0
2016-09-01 15:20:00,80.82,81.0,80.82,80.98,14942.0,78.5781,78.7531,78.5781,78.7336,14942.0
2016-09-01 15:25:00,80.97,81.03,80.95,81.02,15100.0,78.7239,78.7822,78.7045,78.7725,15100.0
2016-09-01 15:30:00,81.0,81.0,80.84,80.89,22079.0,78.7531,78.7531,78.5975,78.6461,22079.0
2016-09-01 15:35:00,80.89,80.94,80.84,80.93,20446.0,78.6461,78.6947,78.5975,78.685,20446.0
2016-09-01 15:40:00,80.93,81.06,80.92,81.02,34856.0,78.685,78.8114,78.6753,78.7725,34856.0
2016-09-01 15:45:00,81.02,81.04,80.94,80.98,33222.0,78.7725,78.792,78.6947,78.7336,33222.0
2016-09-01 15:50:00,80.99,81.1,80.99,81.08,31747.0,78.7433,78.8503,78.7433,78.8308,31747.0
2016-09-01 15:55:00,81.07,81.17,81.02,81.17,45556.0,78.8211,78.9183,78.7725,78.9183,45556.0
2016-09-02 09:30:00,81.95,82.25,81.83,82.17,26333.0,79.6767,79.9684,79.56,79.8906,26333.0
2016-09-02 09:35:00,82.25,82.41,81.86,82.41,15154.0,79.9684,80.124,79.5892,80.124,15154.0
2016-09-02 09:40:00,82.28,82.49,81.99,82.19,8982.0,79.9976,80.2017,79.7156,79.9101,8982.0
2016-09-02 09:45:00,82.23,82.48,82.23,82.44,4800.0,79.9489,80.192,79.9489,80.1531,4800.0
2016-09-02 09:50:00,82.43,82.48,82.16,82.3,8857.0,80.1434,80.192,79.8809,80.017,8857.0
2016-09-02 09:55:00,82.29,82.79,82.18,82.79,21885.0,80.0073,80.4934,79.9003,80.4934,21885.0
2016-09-02 10:00:00,82.8,82.98,82.72,82.98,36845.0,80.5031,80.6781,80.4254,80.6781,36845.0
2016-09-02 10:05:00,82.98,83.04,82.63,82.63,21817.0,80.6781,80.7365,80.3378,80.3378,21817.0
2016-09-02 10:10:00,82.68,82.76,82.58,82.58,8500.0,80.3865,80.4642,80.2892,80.2892,8500.0
2016-09-02 10:15:00,82.55,82.69,82.55,82.65,8786.0,80.2601,80.3962,80.2601,80.3573,8786.0
2016-09-02 10:20:00,82.66,82.81,82.6,82.79,5800.0,80.367,80.5129,80.3087,80.4934,5800.0
2016-09-02 10:25:00,82.78,82.88,82.69,82.88,12985.0,80.4837,80.5809,80.3962,80.5809,12985.0
2016-09-02 10:30:00,82.82,82.9,82.71,82.89,12980.0,80.5226,80.6004,80.4156,80.5906,12980.0
2016-09-02 10:35:00,82.88,82.96,82.81,82.87,12462.0,80.5809,80.6587,80.5129,80.5712,12462.0
2016-09-02 10:40:00,82.79,82.84,82.65,82.72,7351.0,80.4934,80.542,80.3573,80.4254,7351.0
2016-09-02 10:45:00,82.72,82.85,82.72,82.83,6400.0,80.4254,80.5517,80.4254,80.5323,6400.0
2016-09-02 10:50:00,82.83,82.95,82.83,82.91,12676.0,80.5323,80.649,80.5323,80.6101,12676.0
2016-09-02 10:55:00,82.94,82.99,82.72,82.76,17185.0,80.6392,80.6879,80.4254,80.4642,17185.0
2016-09-02 11:00:00,82.7,82.96,82.7,82.95,8982.0,80.4059,80.6587,80.4059,80.649,8982.0
2016-09-02 11:05:00,82.95,83.01,82.76,82.81,9238.0,80.649,80.7073,80.4642,80.5129,9238.0
2016-09-02 11:10:00,82.8,82.89,82.7,82.72,9363.0,80.5031,80.5906,80.4059,80.4254,9363.0
2016-09-02 11:15:00,82.79,82.79,82.69,82.72,2100.0,80.4934,80.4934,80.3962,80.4254,2100.0
2016-09-02 11:20:00,82.7,82.85,82.7,82.82,10030.0,80.4059,80.5517,80.4059,80.5226,10030.0
2016-09-02 11:25:00,82.82,82.82,82.47,82.47,32501.0,80.5226,80.5226,80.1823,80.1823,32501.0
2016-09-02 11:30:00,82.48,82.5,82.37,82.38,10117.0,80.192,80.2115,80.0851,80.0948,10117.0
2016-09-02 11:35:00,82.37,82.4,82.34,82.39,19666.0,80.0851,80.1142,80.0559,80.1045,19666.0
2016-09-02 11:40:00,82.38,82.48,82.31,82.48,22869.0,80.0948,80.192,80.0267,80.192,22869.0
2016-09-02 11:45:00,82.46,82.51,82.36,82.37,22025.0,80.1726,80.2212,80.0753,80.0851,22025.0
2016-09-02 11:50:00,82.34,82.43,82.34,82.43,4001.0,80.0559,80.1434,80.0559,80.1434,4001.0
2016-09-02 11:55:00,82.42,82.48,82.37,82.42,8800.0,80.1337,80.192,80.0851,80.1337,8800.0
2016-09-02 12:00:00,82.41,82.42,82.3,82.36,4667.0,80.124,80.1337,80.017,80.0753,4667.0
2016-09-02 12:05:00,82.38,82.43,82.36,82.36,4233.0,80.0948,80.1434,80.0753,80.0753,4233.0
2016-09-02 12:10:00,82.35,82.35,82.2,82.23,5195.0,80.0656,80.0656,79.9198,79.9489,5195.0
2016-09-02 12:15:00,82.22,82.24,81.99,82.02,21242.0,79.9392,79.9587,79.7156,79.7448,21242.0
2016-09-02 12:20:00,82.0,82.08,81.88,81.93,26437.0,79.7253,79.8031,79.6087,79.6573,26437.0
2016-09-02 12:25:00,81.95,82.1,81.95,82.1,3900.0,79.6767,79.8226,79.6767,79.8226,3900.0
2016-09-02 12:30:00,82.11,82.16,82.08,82.14,8611.0,79.8323,79.8809,79.8031,79.8614,8611.0
2016-09-02 12:35:00,82.16,82.26,82.12,82.17,13560.0,79.8809,79.9781,79.842,79.8906,13560.0
2016-09-02 12:40:00,82.17,82.17,82.07,82.1,4144.0,79.8906,79.8906,79.7934,79.8226,4144.0
2016-09-02 12:45:00,82.07,82.07,81.96,81.96,2300.0,79.7934,79.7934,79.6864,79.6864,2300.0
2016-09-02 12:50:00,81.97,82.19,81.97,82.17,5603.0,79.6962,79.9101,79.6962,79.8906,5603.0
2016-09-02 12:55:00,82.16,82.17,82.05,82.08,3900.0,79.8809,79.8906,79.7739,79.8031,3900.0
2016-09-02 13:00:00,82.07,82.07,81.94,82.04,3002.0,79.7934,79.7934,79.667,79.7642,3002.0
2016-09-02 13:05:00,82.06,82.06,81.99,82.06,4100.0,79.7837,79.7837,79.7156,79.7837,4100.0
2016-09-02 13:10:00,82.07,82.2,82.05,82.07,5210.0,79.7934,79.9198,79.7739,79.7934,5210.0
2016-09-02 13:15:00,82.09,82.11,82.02,82.02,2800.0,79.8128,79.8323,79.7448,79.7448,2800.0
2016-09-02 13:20:00,81.99,82.08,81.97,82.03,5461.0,79.7156,79.8031,79.6962,79.7545,5461.0
2016-09-02 13:25:00,82.02,82.08,82.01,82.06,7406.0,79.7448,79.8031,79.735,79.7837,7406.0
2016-09-02 13:30:00,82.07,82.07,81.91,81.96,4430.0,79.7934,79.7934,79.6378,79.6864,4430.0
2016-09-02 13:35:00,81.96,82.0,81.79,81.83,4163.0,79.6864,79.7253,79.5212,79.56,4163.0
2016-09-02 13:40:00,81.8,81.82,81.68,81.82,6152.0,79.5309,79.5503,79.4142,79.5503,6152.0
2016-09-02 13:45:00,81.83,81.97,81.83,81.97,2200.0,79.56,79.6962,79.56,79.6962,2200.0
2016-09-02 13:50:00,82.0,82.03,81.89,81.91,3601.0,79.7253,79.7545,79.6184,79.6378,3601.0
2016-09-02 13:55:00,81.89,81.9,81.8,81.87,4667.0,79.6184,79.6281,79.5309,79.5989,4667.0
2016-09-02 14:00:00,81.85,81.93,81.84,81.93,3490.0,79.5795,79.6573,79.5698,79.6573,3490.0
2016-09-02 14:05:00,81.94,82.1,81.94,82.03,6775.0,79.667,79.8226,79.667,79.7545,6775.0
2016-09-02 14:10:00,82.0,82.02,81.94,81.94,3213.0,79.7253,79.7448,79.667,79.667,3213.0
2016-09-02 14:15:00,81.95,82.05,81.95,82.04,2811.0,79.6767,79.7739,79.6767,79.7642,2811.0
2016-09-02 14:20:00,82.05,82.06,82.03,82.04,3590.0,79.7739,79.7837,79.7545,79.7642,3590.0
2016-09-02 14:25:00,82.06,82.12,82.06,82.09,2400.0,79.7837,79.842,79.7837,79.8128,2400.0
2016-09-02 14:30:00,82.05,82.06,81.98,81.99,2700.0,79.7739,79.7837,79.7059,79.7156,2700.0
2016-09-02 14:35:00,81.98,82.09,81.98,82.08,5922.0,79.7059,79.8128,79.7059,79.8031,5922.0
2016-09-02 14:40:00,82.12,82.16,82.08,82.11,5700.0,79.842,79.8809,79.8031,79.8323,5700.0
2016-09-02 14:45:00,82.12,82.13,82.03,82.05,3150.0,79.842,79.8517,79.7545,79.7739,3150.0
2016-09-02 14:50:00,82.06,82.09,82.05,82.09,4300.0,79.7837,79.8128,79.7739,79.8128,4300.0
2016-09-02 14:55:00,82.08,82.1,82.07,82.08,4121.0,79.8031,79.8226,79.7934,79.8031,4121.0
2016-09-02 15:00:00,82.09,82.13,82.09,82.1,4053.0,79.8128,79.8517,79.8128,79.8226,4053.0
2016-09-02 15:05:00,82.1,82.15,81.97,81.99,9241.0,79.8226,79.8712,79.6962,79.7156,9241.0
2016-09-02 15:10:00,81.97,82.03,81.97,81.98,3800.0,79.6962,79.7545,79.6962,79.7059,3800.0
2016-09-02 15:15:00,81.98,82.02,81.94,82.02,9202.0,79.7059,79.7448,79.667,79.7448,9202.0
2016-09-02 15:20:00,81.99,82.05,81.97,81.98,4900.0,79.7156,79.7739,79.6962,79.7059,4900.0
2016-09-02 15:25:00,81.98,82.04,81.98,82.03,5600.0,79.7059,79.7642,79.7059,79.7545,5600.0
2016-09-02 15:30:00,82.02,82.03,81.93,81.97,9699.0,79.7448,79.7545,79.6573,79.6962,9699.0
2016-09-02 15:35:00,81.97,82.04,81.95,82.02,10722.0,79.6962,79.7642,79.6767,79.7448,10722.0
2016-09-02 15:40:00,82.03,82.05,81.96,81.97,15205.0,79.7545,79.7739,79.6864,79.6962,15205.0
2016-09-02 15:45:00,81.96,82.01,81.83,81.87,15078.0,79.6864,79.735,79.56,79.5989,15078.0
2016-09-02 15:50:00,81.88,81.97,81.85,81.96,18218.0,79.6087,79.6962,79.5795,79.6864,18218.0
2016-09-02 15:55:00,81.95,82.03,81.92,81.97,34393.0,79.6767,79.7545,79.6475,79.6962,34393.0
2016-09-06 09:30:00,81.96,82.35,81.66,81.72,35216.0,79.6864,80.0656,79.3948,79.4531,35216.0
2016-09-06 09:35:00,81.69,82.11,81.65,81.95,17135.0,79.4239,79.8323,79.385,79.6767,17135.0
2016-09-06 09:40:00,81.89,82.21,81.86,81.92,7358.0,79.6184,79.9295,79.5892,79.6475,7358.0
2016-09-06 09:45:00,81.98,82.26,81.93,82.16,17511.0,79.7059,79.9781,79.6573,79.8809,17511.0
2016-09-06 09:50:00,82.18,82.26,81.94,82.03,17621.0,79.9003,79.9781,79.667,79.7545,17621.0
2016-09-06 09:55:00,82.08,82.29,82.07,82.16,16266.0,79.8031,80.0073,79.7934,79.8809,16266.0
2016-09-06 10:00:00,82.17,82.21,81.98,82.11,6159.0,79.8906,79.9295,79.7059,79.8323,6159.0
2016-09-06 10:05:00,82.14,82.28,81.97,82.1,22986.0,79.8614,79.9976,79.6962,79.8226,22986.0
2016-09-06 10:10:00,82.15,82.18,81.97,82.05,10371.0,79.8712,79.9003,79.6962,79.7739,10371.0
2016-09-06 10:15:00,82.08,82.1,81.88,81.88,7642.0,79.8031,79.8226,79.6087,79.6087,7642.0
2016-09-06 10:20:00,81.94,81.94,81.81,81.88,4400.0,79.667,79.667,79.5406,79.6087,4400.0
2016-09-06 10:25:00,81.9,82.0,81.71,81.94,8303.0,79.6281,79.7253,79.4434,79.667,8303.0
2016-09-06 10:30:00,81.92,82.12,81.92,82.07,6767.0,79.6475,79.842,79.6475,79.7934,6767.0
2016-09-06 10:35:00,82.03,82.08,81.82,81.82,5681.0,79.7545,79.8031,79.5503,79.5503,5681.0
2016-09-06 10:40:00,81.8,81.82,81.58,81.66,7464.0,79.5309,79.5503,79.317,79.3948,7464.0
2016-09-06 10:45:00,81.65,81.65,81.43,81.51,7104.0,79.385,79.385,79.1711,79.2489,7104.0
2016-09-06 10:50:00,81.51,81.62,81.51,81.59,5600.0,79.2489,79.3559,79.2489,79.3267,5600.0
2016-09-06 10:55:00,81.56,81.56,81.34,81.4,6424.0,79.2975,79.2975,79.0836,79.142,6424.0
2016-09-06 11:00:00,81.43,81.49,81.36,81.42,5425.0,79.1711,79.2295,79.1031,79.1614,5425.0
2016-09-06 11:05:00,81.42,81.53,81.35,81.41,5666.0,79.1614,79.2684,79.0934,79.1517,5666.0
2016-09-06 11:10:00,81.38,81.54,81.38,81.5,7998.0,79.1225,79.2781,79.1225,79.2392,7998.0
2016-09-06 11:15:00,81.51,81.71,81.5,81.66,6200.0,79.2489,79.4434,79.2392,79.3948,6200.0
2016-09-06 11:20:00,81.68,81.68,81.52,81.66,3200.0,79.4142,79.4142,79.2586,79.3948,3200.0
2016-09-06 11:25:00,81.73,81.79,81.7,81.73,3487.0,79.4628,79.5212,79.4336,79.4628,3487.0
2016-09-06 11:30:00,81.72,81.76,81.64,81.69,4766.0,79.4531,79.492,79.3753,79.4239,4766.0
2016-09-06 11:35:00,81.73,81.75,81.64,81.7,4655.0,79.4628,79.4823,79.3753,79.4336,4655.0
2016-09-06 11:40:00,81.69,81.71,81.58,81.58,1630.0,79.4239,79.4434,79.317,79.317,1630.0
2016-09-06 11:45:00,81.59,81.85,81.56,81.8,5937.0,79.3267,79.5795,79.2975,79.5309,5937.0
2016-09-06 11:50:00,81.82,81.9,81.75,81.9,3687.0,79.5503,79.6281,79.4823,79.6281,3687.0
2016-09-06 11:55:00,81.92,81.93,81.84,81.9,2598.0,79.6475,79.6573,79.5698,79.6281,2598.0
2016-09-06 12:00:00,81.94,81.98,81.89,81.89,4100.0,79.667,79.7059,79.6184,79.6184,4100.0
2016-09-06 12:05:00,81.87,81.96,81.82,81.96,3243.0,79.5989,79.6864,79.5503,79.6864,3243.0
2016-09-06 12:10:00,81.92,81.98,81.87,81.87,2000.0,79.6475,79.7059,79.5989,79.5989,2000.0
2016-09-06 12:15:00,81.9,81.93,81.78,81.79,4415.0,79.6281,79.6573,79.5114,79.5212,4415.0
2016-09-06 12:20:00,81.83,81.83,81.76,81.76,2600.0,79.56,79.56,79.492,79.492,2600.0
2016-09-06 12:25:00,81.76,81.9,81.76,81.89,2700.0,79.492,79.6281,79.492,79.6184,2700.0
2016-09-06 12:30:00,81.89,82.05,81.84,81.97,7370.0,79.6184,79.7739,79.5698,79.6962,7370.0
2016-09-06 12:35:00,81.96,81.97,81.91,81.91,3664.0,79.6864,79.6962,79.6378,79.6378,3664.0
2016-09-06 12:40:00,81.9,81.96,81.89,81.91,5602.0,79.6281,79.6864,79.6184,79.6378,5602.0
2016-09-06 12:45:00,81.92,81.92,81.87,81.88,4744.0,79.6475,79.6475,79.5989,79.6087,4744.0
2016-09-06 12:50:00,81.86,81.87,81.81,81.81,3700.0,79.5892,79.5989,79.5406,79.5406,3700.0
2016-09-06 12:55:00,81.83,81.87,81.76,81.77,2700.0,79.56,79.5989,79.492,79.5017,2700.0
2016-09-06 13:00:00,81.75,81.84,81.75,81.81,3553.0,79.4823,79.5698,79.4823,79.5406,3553.0
2016-09-06 13:05:00,81.77,81.82,81.75,81.75,2347.0,79.5017,79.5503,79.4823,79.4823,2347.0
2016-09-06 13:10:00,81.74,81.76,81.69,81.73,2500.0,79.4725,79.492,79.4239,79.4628,2500.0
2016-09-06 13:15:00,81.79,81.83,81.74,81.74,1810.0,79.5212,79.56,79.4725,79.4725,1810.0
2016-09-06 13:20:00,81.72,81.75,81.69,81.72,1700.0,79.4531,79.4823,79.4239,79.4531,1700.0
2016-09-06 13:25:00,81.74,81.84,81.73,81.78,2200.0,79.4725,79.5698,79.4628,79.5114,2200.0
2016-09-06 13:30:00,81.78,81.82,81.75,81.79,1802.0,79.5114,79.5503,79.4823,79.5212,1802.0
2016-09-06 13:35:00,81.79,81.82,81.74,81.76,4010.0,79.5212,79.5503,79.4725,79.492,4010.0
2016-09-06 13:40:00,81.75,81.84,81.75,81.83,2249.0,79.4823,79.5698,79.4823,79.56,2249.0
2016-09-06 13:45:00,81.86,81.92,81.86,81.91,1700.0,79.5892,79.6475,79.5892,79.6378,1700.0
2016-09-06 13:50:00,81.93,81.93,81.84,81.87,7100.0,79.6573,79.6573,79.5698,79.5989,7100.0
2016-09-06 13:55:00,81.88,81.9,81.86,81.87,3200.0,79.6087,79.6281,79.5892,79.5989,3200.0
2016-09-06 14:00:00,81.9,81.9,81.81,81.82,5300.0,79.6281,79.6281,79.5406,79.5503,5300.0
2016-09-06 14:05:00,81.81,81.82,81.76,81.79,6347.0,79.5406,79.5503,79.492,79.5212,6347.0
2016-09-06 14:10:00,81.79,81.8,81.78,81.78,4445.0,79.5212,79.5309,79.5114,79.5114,4445.0
2016-09-06 14:15:00,81.78,81.82,81.73,81.79,5692.0,79.5114,79.5503,79.4628,79.5212,5692.0
2016-09-06 14:20:00,81.78,81.8,81.73,81.73,5824.0,79.5114,79.5309,79.4628,79.4628,5824.0
2016-09-06 14:25:00,81.74,81.8,81.7,81.74,6115.0,79.4725,79.5309,79.4336,79.4725,6115.0
2016-09-06 14:30:00,81.73,81.79,81.73,81.75,5400.0,79.4628,79.5212,79.4628,79.4823,5400.0
2016-09-06 14:35:00,81.75,81.75,81.62,81.64,5710.0,79.4823,79.4823,79.3559,79.3753,5710.0
2016-09-06 14:40:00,81.64,81.66,81.52,81.52,8400.0,79.3753,79.3948,79.2586,79.2586,8400.0
2016-09-06 14:45:00,81.54,81.57,81.48,81.52,6100.0,79.2781,79.3073,79.2198,79.2586,6100.0
2016-09-06 14:50:00,81.53,81.61,81.51,81.61,7855.0,79.2684,79.3461,79.2489,79.3461,7855.0
2016-09-06 14:55:00,81.6,81.6,81.5,81.5,5862.0,79.3364,79.3364,79.2392,79.2392,5862.0
2016-09-06 15:00:00,81.53,81.61,81.53,81.58,5988.0,79.2684,79.3461,79.2684,79.317,5988.0
2016-09-06 15:05:00,81.57,81.59,81.52,81.52,4122.0,79.3073,79.3267,79.2586,79.2586,4122.0
2016-09-06 15:10:00,81.54,81.55,81.47,81.49,5354.0,79.2781,79.2878,79.21,79.2295,5354.0
2016-09-06 15:15:00,81.49,81.57,81.46,81.55,4741.0,79.2295,79.3073,79.2003,79.2878,4741.0
2016-09-06 15:20:00,81.56,81.59,81.55,81.58,7533.0,79.2975,79.3267,79.2878,79.317,7533.0
2016-09-06 15:25:00,81.57,81.66,81.56,81.66,9298.0,79.3073,79.3948,79.2975,79.3948,9298.0
2016-09-06 15:30:00,81.67,81.74,81.66,81.74,11269.0,79.4045,79.4725,79.3948,79.4725,11269.0
2016-09-06 15:35:00,81.74,81.75,81.71,81.73,16788.0,79.4725,79.4823,79.4434,79.4628,16788.0
2016-09-06 15:40:00,81.73,81.85,81.73,81.85,20011.0,79.4628,79.5795,79.4628,79.5795,20011.0
2016-09-06 15:45:00,81.86,81.89,81.8,81.82,24078.0,79.5892,79.6184,79.5309,79.5503,24078.0
2016-09-06 15:50:00,81.83,81.88,81.82,81.85,20808.0,79.56,79.6087,79.5503,79.5795,20808.0
2016-09-06 15:55:00,81.85,81.96,81.82,81.96,41448.0,79.5795,79.6864,79.5503,79.6864,41448.0
2016-09-07 09:30:00,82.55,83.09,81.99,82.54,68825.0,80.2601,80.7851,79.7156,80.2503,68825.0
2016-09-07 09:35:00,82.6,82.98,82.4,82.4,28746.0,80.3087,80.6781,80.1142,80.1142,28746.0
2016-09-07 09:40:00,82.43,82.78,82.31,82.36,54774.0,80.1434,80.4837,80.0267,80.0753,54774.0
2016-09-07 09:45:00,82.31,82.44,82.23,82.28,18662.0,80.0267,80.1531,79.9489,79.9976,18662.0
2016-09-07 09:50:00,82.24,82.4,82.07,82.38,18967.0,79.9587,80.1142,79.7934,80.0948,18967.0
2016-09-07 09:55:00,82.33,82.52,82.3,82.52,13785.0,80.0462,80.2309,80.017,80.2309,13785.0
2016-09-07 10:00:00,82.45,82.77,82.4,82.61,13994.0,80.1628,80.474,80.1142,80.3184,13994.0
2016-09-07 10:05:00,82.58,82.97,82.57,82.85,14582.0,80.2892,80.6684,80.2795,80.5517,14582.0
2016-09-07 10:10:00,82.88,82.99,82.88,82.99,9000.0,80.5809,80.6879,80.5809,80.6879,9000.0
2016-09-07 10:15:00,82.99,83.05,82.94,83.02,15770.0,80.6879,80.7462,80.6392,80.717,15770.0
2016-09-07 10:20:00,83.03,83.4,83.0,83.4,18549.0,80.7268,81.0865,80.6976,81.0865,18549.0
2016-09-07 10:25:00,83.38,83.66,83.37,83.66,25678.0,81.067,81.3393,81.0573,81.3393,25678.0
2016-09-07 10:30:00,83.69,83.77,83.57,83.73,23584.0,81.3684,81.4462,81.2518,81.4073,23584.0
2016-09-07 10:35:00,83.73,83.75,83.67,83.68,22177.0,81.4073,81.4268,81.349,81.3587,22177.0
2016-09-07 10:40:00,83.67,83.79,83.62,83.62,27001.0,81.349,81.4657,81.3004,81.3004,27001.0
2016-09-07 10:45:00,83.61,83.68,83.48,83.51,33444.0,81.2907,81.3587,81.1643,81.1934,33444.0
2016-09-07 10:50:00,83.5,83.56,83.47,83.52,25369.0,81.1837,81.2421,81.1545,81.2032,25369.0
2016-09-07 10:55:00,83.52,83.63,83.52,83.55,13396.0,81.2032,81.3101,81.2032,81.2323,13396.0
2016-09-07 11:00:00,83.54,83.55,83.38,83.38,14823.0,81.2226,81.2323,81.067,81.067,14823.0
2016-09-07 11:05:00,83.4,83.43,83.25,83.36,24082.0,81.0865,81.1157,80.9407,81.0476,24082.0
2016-09-07 11:10:00,83.4,83.48,83.31,83.31,13673.0,81.0865,81.1643,80.999,80.999,13673.0
2016-09-07 11:15:00,83.32,83.32,83.11,83.14,9287.0,81.0087,81.0087,80.8045,80.8337,9287.0
2016-09-07 11:20:00,83.18,83.19,83.05,83.06,7771.0,80.8726,80.8823,80.7462,80.7559,7771.0
2016-09-07 11:25:00,83.09,83.1,83.01,83.08,13889.0,80.7851,80.7948,80.7073,80.7754,13889.0
2016-09-07 11:30:00,83.09,83.21,83.08,83.21,9300.0,80.7851,80.9018,80.7754,80.9018,9300.0
2016-09-07 11:35:00,83.23,83.28,83.22,83.27,14555.0,80.9212,80.9698,80.9115,80.9601,14555.0
2016-09-07 11:40:00,83.28,83.39,83.28,83.34,9158.0,80.9698,81.0768,80.9698,81.0282,9158.0
2016-09-07 11:45:00,83.35,83.36,83.18,83.19,5854.0,81.0379,81.0476,80.8726,80.8823,5854.0
2016-09-07 11:50:00,83.2,83.25,83.02,83.08,8450.0,80.892,80.9407,80.717,80.7754,8450.0
2016-09-07 11:55:00,83.06,83.12,83.02,83.11,9596.0,80.7559,80.8143,80.717,80.8045,9596.0
2016-09-07 12:00:00,83.08,83.1,82.9,82.9,8042.0,80.7754,80.7948,80.6004,80.6004,8042.0
2016-09-07 12:05:00,82.91,83.02,82.84,82.84,9710.0,80.6101,80.717,80.542,80.542,9710.0
2016-09-07 12:10:00,82.87,82.87,82.73,82.78,6682.0,80.5712,80.5712,80.4351,80.4837,6682.0
2016-09-07 12:15:00,82.79,82.8,82.64,82.66,5800.0,80.4934,80.5031,80.3476,80.367,5800.0
2016-09-07 12:20:00,82.62,82.69,82.56,82.57,5188.0,80.3281,80.3962,80.2698,80.2795,5188.0
2016-09-07 12:25:00,82.56,82.66,82.48,82.66,6500.0,80.2698,80.367,80.192,80.367,6500.0
2016-09-07 12:30:00,82.64,82.64,82.53,82.59,4900.0,80.3476,80.3476,80.2406,80.299,4900.0
2016-09-07 12:35:00,82.55,82.68,82.47,82.58,9400.0,80.2601,80.3865,80.1823,80.2892,9400.0
2016-09-07 12:40:00,82.62,82.75,82.62,82.75,5783.0,80.3281,80.4545,80.3281,80.4545,5783.0
2016-09-07 12:45:00,82.77,82.81,82.71,82.71,5851.0,80.474,80.5129,80.4156,80.4156,5851.0
2016-09-07 12:50:00,82.69,82.76,82.69,82.7,5663.0,80.3962,80.4642,80.3962,80.4059,5663.0
2016-09-07 12:55:00,82.73,82.85,82.73,82.82,2944.0,80.4351,80.5517,80.4351,80.5226,2944.0
2016-09-07 13:00:00,82.82,82.99,82.79,82.95,9891.0,80.5226,80.6879,80.4934,80.649,9891.0
2016-09-07 13:05:00,82.99,83.16,82.99,83.13,4955.0,80.6879,80.8531,80.6879,80.824,4955.0
2016-09-07 13:10:00,83.16,83.17,83.07,83.15,6784.0,80.8531,80.8629,80.7656,80.8434,6784.0
2016-09-07 13:15:00,83.14,83.23,83.12,83.21,4601.0,80.8337,80.9212,80.8143,80.9018,4601.0
2016-09-07 13:20:00,83.21,83.33,83.21,83.28,10049.0,80.9018,81.0184,80.9018,80.9698,10049.0
2016-09-07 13:25:00,83.29,83.35,83.24,83.28,15138.0,80.9795,81.0379,80.9309,80.9698,15138.0
2016-09-07 13:30:00,83.3,83.38,83.3,83.33,5291.0,80.9893,81.067,80.9893,81.0184,5291.0
2016-09-07 13:35:00,83.33,83.34,83.24,83.26,5950.0,81.0184,81.0282,80.9309,80.9504,5950.0
2016-09-07 13:40:00,83.24,83.36,83.23,83.36,9600.0,80.9309,81.0476,80.9212,81.0476,9600.0
2016-09-07 13:45:00,83.37,83.37,83.28,83.28,24018.0,81.0573,81.0573,80.9698,80.9698,24018.0
2016-09-07 13:50:00,83.28,83.3,83.28,83.3,15281.0,80.9698,80.9893,80.9698,80.9893,15281.0
2016-09-07 13:55:00,83.29,83.3,83.17,83.21,45858.0,80.9795,80.9893,80.8629,80.9018,45858.0
2016-09-07 14:00:00,83.21,83.23,83.17,83.17,11152.0,80.9018,80.9212,80.8629,80.8629,11152.0
2016-09-07 14:05:00,83.17,83.2,83.08,83.08,9678.0,80.8629,80.892,80.7754,80.7754,9678.0
2016-09-07 14:10:00,83.07,83.09,83.0,83.01,18861.0,80.7656,80.7851,80.6976,80.7073,18861.0
2016-09-07 14:15:00,82.98,83.02,82.95,83.02,12373.0,80.6781,80.717,80.649,80.717,12373.0
2016-09-07 14:20:00,83.03,83.05,83.0,83.05,23689.0,80.7268,80.7462,80.6976,80.7462,23689.0
2016-09-07 14:25:00,83.06,83.18,83.05,83.16,18425.0,80.7559,80.8726,80.7462,80.8531,18425.0
2016-09-07 14:30:00,83.16,83.19,83.1,83.14,24225.0,80.8531,80.8823,80.7948,80.8337,24225.0
2016-09-07 14:35:00,83.15,83.21,83.15,83.19,13059.0,80.8434,80.9018,80.8434,80.8823,13059.0
2016-09-07 14:40:00,83.19,83.35,83.17,83.35,24471.0,80.8823,81.0379,80.8629,81.0379,24471.0
2016-09-07 14:45:00,83.35,83.42,83.34,83.42,29445.0,81.0379,81.1059,81.0282,81.1059,29445.0
2016-09-07 14:50:00,83.42,83.5,83.42,83.44,21724.0,81.1059,81.1837,81.1059,81.1254,21724.0
2016-09-07 14:55:00,83.44,83.6,83.44,83.57,32007.0,81.1254,81.2809,81.1254,81.2518,32007.0
2016-09-07 15:00:00,83.57,83.58,83.54,83.56,16703.0,81.2518,81.2615,81.2226,81.2421,16703.0
2016-09-07 15:05:00,83.56,83.67,83.56,83.66,23662.0,81.2421,81.349,81.2421,81.3393,23662.0
2016-09-07 15:10:00,83.65,83.69,83.53,83.56,26282.0,81.3296,81.3684,81.2129,81.2421,26282.0
2016-09-07 15:15:00,83.56,83.7,83.55,83.7,11077.0,81.2421,81.3782,81.2323,81.3782,11077.0
2016-09-07 15:20:00,83.7,83.74,83.63,83.69,23581.0,81.3782,81.4171,81.3101,81.3684,23581.0
2016-09-07 15:25:00,83.69,83.76,83.68,83.73,20831.0,81.3684,81.4365,81.3587,81.4073,20831.0
2016-09-07 15:30:00,83.73,83.74,83.7,83.72,37934.0,81.4073,81.4171,81.3782,81.3976,37934.0
2016-09-07 15:35:00,83.71,83.84,83.69,83.82,56779.0,81.3879,81.5143,81.3684,81.4948,56779.0
2016-09-07 15:40:00,83.82,83.97,83.81,83.92,69455.0,81.4948,81.6407,81.4851,81.5921,69455.0
2016-09-07 15:45:00,83.92,84.0,83.85,83.88,91335.0,81.5921,81.6698,81.524,81.5532,91335.0
2016-09-07 15:50:00,83.87,83.88,83.82,83.82,49020.0,81.5435,81.5532,81.4948,81.4948,49020.0
2016-09-07 15:55:00,83.83,83.9,83.81,83.9,82311.0,81.5046,81.5726,81.4851,81.5726,82311.0
2016-09-08 09:30:00,83.88,83.99,83.05,83.88,32081.0,81.5532,81.6601,80.7462,81.5532,32081.0
2016-09-08 09:35:00,83.91,84.38,83.7,83.8,24842.0,81.5823,82.0393,81.3782,81.4754,24842.0
2016-09-08 09:40:00,83.66,83.82,83.45,83.82,6481.0,81.3393,81.4948,81.1351,81.4948,6481.0
2016-09-08 09:45:00,83.75,83.83,83.37,83.37,11358.0,81.4268,81.5046,81.0573,81.0573,11358.0
2016-09-08 09:50:00,83.34,83.4,83.04,83.34,11427.0,81.0282,81.0865,80.7365,81.0282,11427.0
2016-09-08 09:55:00,83.21,83.46,83.16,83.34,14169.0,80.9018,81.1448,80.8531,81.0282,14169.0
2016-09-08 10:00:00,83.32,83.34,83.19,83.32,4796.0,81.0087,81.0282,80.8823,81.0087,4796.0
2016-09-08 10:05:00,83.32,83.37,82.99,83.04,7802.0,81.0087,81.0573,80.6879,80.7365,7802.0
2016-09-08 10:10:00,82.99,83.12,82.85,83.05,10872.0,80.6879,80.8143,80.5517,80.7462,10872.0
2016-09-08 10:15:00,83.09,83.18,83.05,83.12,7196.0,80.7851,80.8726,80.7462,80.8143,7196.0
2016-09-08 10:20:00,83.11,83.31,83.1,83.23,34242.0,80.8045,80.999,80.7948,80.9212,34242.0
2016-09-08 10:25:00,83.2,83.35,83.18,83.27,13685.0,80.892,81.0379,80.8726,80.9601,13685.0
2016-09-08 10:30:00,83.29,83.49,83.25,83.45,10282.0,80.9795,81.174,80.9407,81.1351,10282.0
2016-09-08 10:35:00,83.48,83.65,83.48,83.5,5231.0,81.1643,81.3296,81.1643,81.1837,5231.0
2016-09-08 10:40:00,83.5,83.53,83.38,83.48,7046.0,81.1837,81.2129,81.067,81.1643,7046.0
2016-09-08 10:45:00,83.52,83.54,83.44,83.46,6609.0,81.2032,81.2226,81.1254,81.1448,6609.0
2016-09-08 10:50:00,83.44,83.56,83.44,83.55,4305.0,81.1254,81.2421,81.1254,81.2323,4305.0
2016-09-08 10:55:00,83.57,83.68,83.55,83.66,5703.0,81.2518,81.3587,81.2323,81.3393,5703.0
2016-09-08 11:00:00,83.69,84.02,83.69,83.93,28630.0,81.3684,81.6893,81.3684,81.6018,28630.0
2016-09-08 11:05:00,83.96,84.01,83.87,83.88,6390.0,81.631,81.6796,81.5435,81.5532,6390.0
2016-09-08 11:10:00,83.91,84.01,83.9,83.92,4386.0,81.5823,81.6796,81.5726,81.5921,4386.0
2016-09-08 11:15:00,83.96,84.06,83.91,83.99,11912.0,81.631,81.7282,81.5823,81.6601,11912.0
2016-09-08 11:20:00,84.01,84.03,83.93,83.99,8597.0,81.6796,81.699,81.6018,81.6601,8597.0
2016-09-08 11:25:00,84.02,84.18,83.96,83.96,16040.0,81.6893,81.8449,81.631,81.631,16040.0
2016-09-08 11:30:00,84.0,84.03,83.93,83.96,6374.0,81.6698,81.699,81.6018,81.631,6374.0
2016-09-08 11:35:00,83.94,84.05,83.9,84.0,15559.0,81.6115,81.7185,81.5726,81.6698,15559.0
2016-09-08 11:40:00,83.99,84.07,83.96,84.07,6486.0,81.6601,81.7379,81.631,81.7379,6486.0
2016-09-08 11:45:00,84.05,84.07,83.97,83.97,9409.0,81.7185,81.7379,81.6407,81.6407,9409.0
2016-09-08 11:50:00,84.04,84.17,84.02,84.16,8695.0,81.7087,81.8351,81.6893,81.8254,8695.0
2016-09-08 11:55:00,84.17,84.19,83.93,84.0,20147.0,81.8351,81.8546,81.6018,81.6698,20147.0
2016-09-08 12:00:00,84.01,84.22,84.0,84.12,34280.0,81.6796,81.8837,81.6698,81.7865,34280.0
2016-09-08 12:05:00,84.08,84.16,84.01,84.14,14853.0,81.7476,81.8254,81.6796,81.806,14853.0
2016-09-08 12:10:00,84.14,84.19,84.03,84.13,9987.0,81.806,81.8546,81.699,81.7962,9987.0
2016-09-08 12:15:00,84.16,84.28,84.16,84.24,10176.0,81.8254,81.9421,81.8254,81.9032,10176.0
2016-09-08 12:20:00,84.23,84.45,84.16,84.41,13244.0,81.8935,82.1074,81.8254,82.0685,13244.0
2016-09-08 12:25:00,84.42,84.42,84.22,84.29,10221.0,82.0782,82.0782,81.8837,81.9518,10221.0
2016-09-08 12:30:00,84.33,84.41,84.16,84.41,12858.0,81.9907,82.0685,81.8254,82.0685,12858.0
2016-09-08 12:35:00,84.36,84.5,84.33,84.47,10840.0,82.0199,82.156,81.9907,82.1268,10840.0
2016-09-08 12:40:00,84.47,84.49,84.41,84.42,10911.0,82.1268,82.1463,82.0685,82.0782,10911.0
2016-09-08 12:45:00,84.43,84.52,84.38,84.49,11833.0,82.0879,82.1754,82.0393,82.1463,11833.0
2016-09-08 12:50:00,84.51,84.58,84.5,84.51,8245.0,82.1657,82.2338,82.156,82.1657,8245.0
2016-09-08 12:55:00,84.55,84.63,84.5,84.59,8713.0,82.2046,82.2824,82.156,82.2435,8713.0
2016-09-08 13:00:00,84.56,84.61,84.41,84.46,5588.0,82.2143,82.2629,82.0685,82.1171,5588.0
2016-09-08 13:05:00,84.44,84.44,84.31,84.31,9971.0,82.0976,82.0976,81.9712,81.9712,9971.0
2016-09-08 13:10:00,84.3,84.34,84.26,84.27,4886.0,81.9615,82.0004,81.9226,81.9324,4886.0
2016-09-08 13:15:00,84.27,84.37,84.27,84.37,5175.0,81.9324,82.0296,81.9324,82.0296,5175.0
2016-09-08 13:20:00,84.39,84.45,84.37,84.42,4832.0,82.049,82.1074,82.0296,82.0782,4832.0
2016-09-08 13:25:00,84.44,84.45,84.39,84.39,3950.0,82.0976,82.1074,82.049,82.049,3950.0
2016-09-08 13:30:00,84.4,84.41,84.25,84.26,8662.0,82.0587,82.0685,81.9129,81.9226,8662.0
2016-09-08 13:35:00,84.22,84.33,84.14,84.28,29640.0,81.8837,81.9907,81.806,81.9421,29640.0
2016-09-08 13:40:00,84.27,84.34,84.25,84.26,2800.0,81.9324,82.0004,81.9129,81.9226,2800.0
2016-09-08 13:45:00,84.27,84.27,84.15,84.15,5138.0,81.9324,81.9324,81.8157,81.8157,5138.0
2016-09-08 13:50:00,84.08,84.26,84.05,84.26,6943.0,81.7476,81.9226,81.7185,81.9226,6943.0
2016-09-08 13:55:00,84.27,84.34,84.25,84.33,7507.0,81.9324,82.0004,81.9129,81.9907,7507.0
2016-09-08 14:00:00,84.32,84.32,84.22,84.3,8839.0,81.981,81.981,81.8837,81.9615,8839.0
2016-09-08 14:05:00,84.3,84.33,84.27,84.3,6883.0,81.9615,81.9907,81.9324,81.9615,6883.0
2016-09-08 14:10:00,84.3,84.36,84.26,84.3,9604.0,81.9615,82.0199,81.9226,81.9615,9604.0
2016-09-08 14:15:00,84.31,84.32,84.27,84.31,7005.0,81.9712,81.981,81.9324,81.9712,7005.0
2016-09-08 14:20:00,84.34,84.38,84.3,84.35,6431.0,82.0004,82.0393,81.9615,82.0101,6431.0
2016-09-08 14:25:00,84.34,84.39,84.26,84.27,6900.0,82.0004,82.049,81.9226,81.9324,6900.0
2016-09-08 14:30:00,84.28,84.3,84.24,84.24,6966.0,81.9421,81.9615,81.9032,81.9032,6966.0
2016-09-08 14:35:00,84.23,84.27,84.2,84.25,7865.0,81.8935,81.9324,81.8643,81.9129,7865.0
2016-09-08 14:40:00,84.3,84.36,84.27,84.27,9735.0,81.9615,82.0199,81.9324,81.9324,9735.0
2016-09-08 14:45:00,84.27,84.28,84.11,84.12,6970.0,81.9324,81.9421,81.7768,81.7865,6970.0
2016-09-08 14:50:00,84.1,84.12,84.04,84.06,6481.0,81.7671,81.7865,81.7087,81.7282,6481.0
2016-09-08 14:55:00,84.06,84.15,84.02,84.15,8160.0,81.7282,81.8157,81.6893,81.8157,8160.0
2016-09-08 15:00:00,84.15,84.21,84.09,84.09,13684.0,81.8157,81.874,81.7573,81.7573,13684.0
2016-09-08 15:05:00,84.1,84.14,84.05,84.06,6445.0,81.7671,81.806,81.7185,81.7282,6445.0
2016-09-08 15:10:00,84.09,84.09,84.0,84.05,18219.0,81.7573,81.7573,81.6698,81.7185,18219.0
2016-09-08 15:15:00,84.03,84.11,84.03,84.11,21467.0,81.699,81.7768,81.699,81.7768,21467.0
2016-09-08 15:20:00,84.12,84.16,84.05,84.12,13972.0,81.7865,81.8254,81.7185,81.7865,13972.0
2016-09-08 15:25:00,84.11,84.12,83.95,83.95,17071.0,81.7768,81.7865,81.6212,81.6212,17071.0
2016-09-08 15:30:00,83.96,84.05,83.95,84.02,16664.0,81.631,81.7185,81.6212,81.6893,16664.0
2016-09-08 15:35:00,84.02,84.02,83.96,83.98,21863.0,81.6893,81.6893,81.631,81.6504,21863.0
2016-09-08 15:40:00,83.98,84.0,83.94,83.95,29100.0,81.6504,81.6698,81.6115,81.6212,29100.0
2016-09-08 15:45:00,83.94,83.95,83.87,83.88,34213.0,81.6115,81.6212,81.5435,81.5532,34213.0
2016-09-08 15:50:00,83.88,83.92,83.87,83.89,44096.0,81.5532,81.5921,81.5435,81.5629,44096.0
2016-09-08 15:55:00,83.89,83.92,83.87,83.89,82262.0,81.5629,81.5921,81.5435,81.5629,82262.0
2016-09-09 09:30:00,82.4,82.71,82.01,82.51,46579.0,80.1142,80.4156,79.735,80.2212,46579.0
2016-09-09 09:35:00,82.56,82.66,82.34,82.43,10498.0,80.2698,80.367,80.0559,80.1434,10498.0
2016-09-09 09:40:00,82.48,82.57,82.32,82.48,26968.0,80.192,80.2795,80.0364,80.192,26968.0
2016-09-09 09:45:00,82.47,82.61,82.16,82.2,46061.0,80.1823,80.3184,79.8809,79.9198,46061.0
2016-09-09 09:50:00,82.2,82.23,81.81,81.87,20543.0,79.9198,79.9489,79.5406,79.5989,20543.0
2016-09-09 09:55:00,81.83,81.87,81.51,81.87,39537.0,79.56,79.5989,79.2489,79.5989,39537.0
2016-09-09 10:00:00,81.82,81.83,81.41,81.49,11340.0,79.5503,79.56,79.1517,79.2295,11340.0
2016-09-09 10:05:00,81.47,81.49,81.26,81.34,14566.0,79.21,79.2295,79.0059,79.0836,14566.0
2016-09-09 10:10:00,81.34,81.45,81.19,81.33,13250.0,79.0836,79.1906,78.9378,79.0739,13250.0
2016-09-09 10:15:00,81.35,81.51,81.23,81.23,20720.0,79.0934,79.2489,78.9767,78.9767,20720.0
2016-09-09 10:20:00,81.23,81.23,81.04,81.13,11089.0,78.9767,78.9767,78.792,78.8795,11089.0
2016-09-09 10:25:00,81.06,81.17,80.97,81.05,17116.0,78.8114,78.9183,78.7239,78.8017,17116.0
2016-09-09 10:30:00,81.06,81.17,80.8,81.04,74270.0,78.8114,78.9183,78.5586,78.792,74270.0
2016-09-09 10:35:00,81.04,81.04,80.63,80.72,13543.0,78.792,78.792,78.3933,78.4808,13543.0
2016-09-09 10:40:00,80.76,80.84,80.76,80.8,5622.0,78.5197,78.5975,78.5197,78.5586,5622.0
2016-09-09 10:45:00,80.81,80.86,80.71,80.79,18666.0,78.5683,78.6169,78.4711,78.5489,18666.0
2016-09-09 10:50:00,80.76,80.84,80.67,80.75,14154.0,78.5197,78.5975,78.4322,78.51,14154.0
2016-09-09 10:55:00,80.77,80.81,80.72,80.8,13598.0,78.5294,78.5683,78.4808,78.5586,13598.0
2016-09-09 11:00:00,80.81,80.86,80.77,80.82,12203.0,78.5683,78.6169,78.5294,78.5781,12203.0
2016-09-09 11:05:00,80.81,80.94,80.76,80.93,15021.0,78.5683,78.6947,78.5197,78.685,15021.0
2016-09-09 11:10:00,80.94,80.96,80.78,80.8,21951.0,78.6947,78.7142,78.5392,78.5586,21951.0
2016-09-09 11:15:00,80.82,80.9,80.77,80.9,10211.0,78.5781,78.6558,78.5294,78.6558,10211.0
2016-09-09 11:20:00,80.86,80.87,80.76,80.77,7972.0,78.6169,78.6267,78.5197,78.5294,7972.0
2016-09-09 11:25:00,80.78,80.91,80.78,80.89,8363.0,78.5392,78.6656,78.5392,78.6461,8363.0
2016-09-09 11:30:00,80.91,81.0,80.9,80.95,17630.0,78.6656,78.7531,78.6558,78.7045,17630.0
2016-09-09 11:35:00,80.94,81.0,80.79,80.81,21149.0,78.6947,78.7531,78.5489,78.5683,21149.0
2016-09-09 11:40:00,80.81,80.83,80.55,80.55,13656.0,78.5683,78.5878,78.3155,78.3155,13656.0
2016-09-09 11:45:00,80.57,80.68,80.52,80.61,12923.0,78.335,78.4419,78.2864,78.3739,12923.0
2016-09-09 11:50:00,80.59,80.72,80.37,80.38,28386.0,78.3544,78.4808,78.1405,78.1503,28386.0
2016-09-09 11:55:00,80.37,80.37,80.17,80.3,16629.0,78.1405,78.1405,77.9461,78.0725,16629.0
2016-09-09 12:00:00,80.29,80.4,80.29,80.33,5790.0,78.0628,78.1697,78.0628,78.1017,5790.0
2016-09-09 12:05:00,80.36,80.38,80.22,80.32,15503.0,78.1308,78.1503,77.9947,78.0919,15503.0
2016-09-09 12:10:00,80.38,80.41,80.28,80.32,8851.0,78.1503,78.1794,78.053,78.0919,8851.0
2016-09-09 12:15:00,80.34,80.34,80.14,80.14,18981.0,78.1114,78.1114,77.9169,77.9169,18981.0
2016-09-09 12:20:00,80.14,80.21,80.1,80.13,6300.0,77.9169,77.985,77.878,77.9072,6300.0
2016-09-09 12:25:00,80.15,80.15,80.05,80.05,9289.0,77.9266,77.9266,77.8294,77.8294,9289.0
2016-09-09 12:30:00,80.03,80.05,79.95,79.97,14400.0,77.81,77.8294,77.7322,77.7516,14400.0
2016-09-09 12:35:00,79.97,80.0,79.67,79.69,33683.0,77.7516,77.7808,77.46,77.4794,33683.0
2016-09-09 12:40:00,79.71,79.73,79.63,79.65,17404.0,77.4988,77.5183,77.4211,77.4405,17404.0
2016-09-09 12:45:00,79.66,79.66,79.24,79.3,60197.0,77.4502,77.4502,77.0419,77.1002,60197.0
2016-09-09 12:50:00,79.28,79.38,79.28,79.35,30353.0,77.0808,77.178,77.0808,77.1488,30353.0
2016-09-09 12:55:00,79.37,79.52,79.34,79.39,24760.0,77.1683,77.3141,77.1391,77.1877,24760.0
2016-09-09 13:00:00,79.39,79.52,79.25,79.28,27238.0,77.1877,77.3141,77.0516,77.0808,27238.0
2016-09-09 13:05:00,79.27,79.28,79.07,79.07,16223.0,77.0711,77.0808,76.8766,76.8766,16223.0
2016-09-09 13:10:00,79.04,79.11,79.01,79.03,28513.0,76.8474,76.9155,76.8183,76.8377,28513.0
2016-09-09 13:15:00,79.04,79.05,78.77,78.81,45909.0,76.8474,76.8572,76.5849,76.6238,45909.0
2016-09-09 13:20:00,78.8,78.84,78.55,78.6,38768.0,76.6141,76.653,76.371,76.4196,38768.0
2016-09-09 13:25:00,78.58,78.81,78.56,78.8,31137.0,76.4002,76.6238,76.3808,76.6141,31137.0
2016-09-09 13:30:00,78.81,78.95,78.78,78.79,38071.0,76.6238,76.7599,76.5946,76.6044,38071.0
2016-09-09 13:35:00,78.77,78.83,78.74,78.77,34288.0,76.5849,76.6433,76.5558,76.5849,34288.0
2016-09-09 13:40:00,78.76,78.79,78.71,78.73,30560.0,76.5752,76.6044,76.5266,76.546,30560.0
2016-09-09 13:45:00,78.74,78.75,78.4,78.51,22834.0,76.5558,76.5655,76.2252,76.3321,22834.0
2016-09-09 13:50:00,78.48,78.48,78.1,78.18,32203.0,76.303,76.303,75.9335,76.0113,32203.0
2016-09-09 13:55:00,78.19,78.42,78.18,78.36,22510.0,76.021,76.2446,76.0113,76.1863,22510.0
2016-09-09 14:00:00,78.38,78.38,78.1,78.31,22289.0,76.2057,76.2057,75.9335,76.1377,22289.0
2016-09-09 14:05:00,78.3,78.32,78.15,78.21,14117.0,76.128,76.1474,75.9821,76.0405,14117.0
2016-09-09 14:10:00,78.2,78.21,78.1,78.13,14965.0,76.0307,76.0405,75.9335,75.9627,14965.0
2016-09-09 14:15:00,78.13,78.24,78.13,78.2,14449.0,75.9627,76.0696,75.9627,76.0307,14449.0
2016-09-09 14:20:00,78.19,78.32,78.17,78.32,11620.0,76.021,76.1474,76.0016,76.1474,11620.0
2016-09-09 14:25:00,78.39,78.46,78.34,78.4,13200.0,76.2155,76.2835,76.1669,76.2252,13200.0
2016-09-09 14:30:00,78.4,78.47,78.34,78.39,13631.0,76.2252,76.2932,76.1669,76.2155,13631.0
2016-09-09 14:35:00,78.39,78.7,78.35,78.68,26704.0,76.2155,76.5169,76.1766,76.4974,26704.0
2016-09-09 14:40:00,78.67,78.68,78.52,78.54,29174.0,76.4877,76.4974,76.3419,76.3613,29174.0
2016-09-09 14:45:00,78.54,78.55,78.24,78.26,45246.0,76.3613,76.371,76.0696,76.0891,45246.0
2016-09-09 14:50:00,78.26,78.28,78.18,78.23,23149.0,76.0891,76.1085,76.0113,76.0599,23149.0
2016-09-09 14:55:00,78.22,78.5,78.22,78.49,18014.0,76.0502,76.3224,76.0502,76.3127,18014.0
2016-09-09 15:00:00,78.51,78.56,78.43,78.45,22315.0,76.3321,76.3808,76.2544,76.2738,22315.0
2016-09-09 15:05:00,78.44,78.46,78.38,78.46,23199.0,76.2641,76.2835,76.2057,76.2835,23199.0
2016-09-09 15:10:00,78.44,78.47,78.35,78.36,30038.0,76.2641,76.2932,76.1766,76.1863,30038.0
2016-09-09 15:15:00,78.38,78.48,78.36,78.46,31968.0,76.2057,76.303,76.1863,76.2835,31968.0
2016-09-09 15:20:00,78.47,78.48,78.42,78.44,38541.0,76.2932,76.303,76.2446,76.2641,38541.0
2016-09-09 15:25:00,78.44,78.59,78.39,78.44,49427.0,76.2641,76.4099,76.2155,76.2641,49427.0
2016-09-09 15:30:00,78.45,78.45,78.32,78.34,36116.0,76.2738,76.2738,76.1474,76.1669,36116.0
2016-09-09 15:35:00,78.34,78.35,78.2,78.25,80725.0,76.1669,76.1766,76.0307,76.0794,80725.0
2016-09-09 15:40:00,78.24,78.25,78.05,78.05,71876.0,76.0696,76.0794,75.8849,75.8849,71876.0
2016-09-09 15:45:00,78.05,78.13,78.02,78.08,56014.0,75.8849,75.9627,75.8557,75.9141,56014.0
2016-09-09 15:50:00,78.07,78.1,78.02,78.05,105407.0,75.9043,75.9335,75.8557,75.8849,105407.0
2016-09-09 15:55:00,78.05,78.08,77.88,77.9,189504.0,75.8849,75.9141,75.7196,75.7391,189504.0
2016-09-12 09:30:00,77.03,77.27,76.54,77.18,53940.0,74.8932,75.1265,74.4168,75.039,53940.0
2016-09-12 09:35:00,77.24,77.96,77.24,77.95,23866.0,75.0974,75.7974,75.0974,75.7877,23866.0
2016-09-12 09:40:00,77.96,78.02,77.62,77.79,20035.0,75.7974,75.8557,75.4668,75.6321,20035.0
2016-09-12 09:45:00,77.77,77.77,77.35,77.52,16428.0,75.6127,75.6127,75.2043,75.3696,16428.0
2016-09-12 09:50:00,77.47,77.62,77.29,77.61,7775.0,75.321,75.4668,75.146,75.4571,7775.0
2016-09-12 09:55:00,77.64,77.97,77.61,77.62,16852.0,75.4863,75.8071,75.4571,75.4668,16852.0
2016-09-12 10:00:00,77.69,78.01,77.69,77.89,9559.0,75.5349,75.846,75.5349,75.7293,9559.0
2016-09-12 10:05:00,77.93,78.31,77.86,78.17,14842.0,75.7682,76.1377,75.7002,76.0016,14842.0
2016-09-12 10:10:00,78.13,78.32,78.03,78.23,7886.0,75.9627,76.1474,75.8655,76.0599,7886.0
2016-09-12 10:15:00,78.26,78.53,78.17,78.53,11608.0,76.0891,76.3516,76.0016,76.3516,11608.0
2016-09-12 10:20:00,78.58,78.58,78.29,78.38,39697.0,76.4002,76.4002,76.1182,76.2057,39697.0
2016-09-12 10:25:00,78.4,78.53,78.31,78.49,10438.0,76.2252,76.3516,76.1377,76.3127,10438.0
2016-09-12 10:30:00,78.53,78.77,78.49,78.74,17310.0,76.3516,76.5849,76.3127,76.5558,17310.0
2016-09-12 10:35:00,78.76,78.77,78.36,78.39,9004.0,76.5752,76.5849,76.1863,76.2155,9004.0
2016-09-12 10:40:00,78.4,78.6,78.34,78.57,7564.0,76.2252,76.4196,76.1669,76.3905,7564.0
2016-09-12 10:45:00,78.54,78.6,78.22,78.26,12388.0,76.3613,76.4196,76.0502,76.0891,12388.0
2016-09-12 10:50:00,78.3,78.34,78.14,78.34,8775.0,76.128,76.1669,75.9724,76.1669,8775.0
2016-09-12 10:55:00,78.3,78.72,78.29,78.56,27972.0,76.128,76.5363,76.1182,76.3808,27972.0
2016-09-12 11:00:00,78.55,78.61,78.45,78.52,15644.0,76.371,76.4294,76.2738,76.3419,15644.0
2016-09-12 11:05:00,78.51,78.6,78.43,78.46,13932.0,76.3321,76.4196,76.2544,76.2835,13932.0
2016-09-12 11:10:00,78.44,78.55,78.34,78.5,9300.0,76.2641,76.371,76.1669,76.3224,9300.0
2016-09-12 11:15:00,78.51,78.71,78.49,78.66,18942.0,76.3321,76.5266,76.3127,76.478,18942.0
2016-09-12 11:20:00,78.68,78.83,78.56,78.75,14800.0,76.4974,76.6433,76.3808,76.5655,14800.0
2016-09-12 11:25:00,78.78,78.8,78.67,78.75,8936.0,76.5946,76.6141,76.4877,76.5655,8936.0
2016-09-12 11:30:00,78.76,78.81,78.59,78.75,15595.0,76.5752,76.6238,76.4099,76.5655,15595.0
2016-09-12 11:35:00,78.72,79.02,78.64,78.87,13595.0,76.5363,76.828,76.4585,76.6822,13595.0
2016-09-12 11:40:00,78.87,78.91,78.8,78.82,11478.0,76.6822,76.721,76.6141,76.6335,11478.0
2016-09-12 11:45:00,78.86,78.86,78.74,78.8,7300.0,76.6724,76.6724,76.5558,76.6141,7300.0
2016-09-12 11:50:00,78.82,79.05,78.82,79.0,11853.0,76.6335,76.8572,76.6335,76.8085,11853.0
2016-09-12 11:55:00,78.99,79.02,78.69,78.71,12700.0,76.7988,76.828,76.5071,76.5266,12700.0
2016-09-12 12:00:00,78.73,78.76,78.68,78.74,8407.0,76.546,76.5752,76.4974,76.5558,8407.0
2016-09-12 12:05:00,78.76,78.86,78.7,78.86,9810.0,76.5752,76.6724,76.5169,76.6724,9810.0
2016-09-12 12:10:00,78.87,78.91,78.65,78.76,6125.0,76.6822,76.721,76.4683,76.5752,6125.0
2016-09-12 12:15:00,78.75,78.85,78.64,78.7,9854.0,76.5655,76.6627,76.4585,76.5169,9854.0
2016-09-12 12:20:00,78.7,78.77,78.6,78.66,9592.0,76.5169,76.5849,76.4196,76.478,9592.0
2016-09-12 12:25:00,78.67,78.77,78.67,78.77,7799.0,76.4877,76.5849,76.4877,76.5849,7799.0
2016-09-12 12:30:00,78.78,78.83,78.69,78.74,8327.0,76.5946,76.6433,76.5071,76.5558,8327.0
2016-09-12 12:35:00,78.75,78.77,78.62,78.67,6402.0,76.5655,76.5849,76.4391,76.4877,6402.0
2016-09-12 12:40:00,78.66,78.66,78.55,78.63,7329.0,76.478,76.478,76.371,76.4488,7329.0
2016-09-12 12:45:00,78.64,78.74,78.57,78.62,14600.0,76.4585,76.5558,76.3905,76.4391,14600.0
2016-09-12 12:50:00,78.64,78.85,78.55,78.82,10750.0,76.4585,76.6627,76.371,76.6335,10750.0
2016-09-12 12:55:00,78.86,78.87,78.75,78.77,9332.0,76.6724,76.6822,76.5655,76.5849,9332.0
2016-09-12 13:00:00,78.76,78.86,78.73,78.86,8609.0,76.5752,76.6724,76.546,76.6724,8609.0
2016-09-12 13:05:00,78.84,78.85,78.77,78.85,4300.0,76.653,76.6627,76.5849,76.6627,4300.0
2016-09-12 13:10:00,78.82,78.83,78.75,78.81,10824.0,76.6335,76.6433,76.5655,76.6238,10824.0
2016-09-12 13:15:00,78.82,79.21,78.82,78.96,36461.0,76.6335,77.0127,76.6335,76.7697,36461.0
2016-09-12 13:20:00,78.95,79.06,78.67,78.75,19267.0,76.7599,76.8669,76.4877,76.5655,19267.0
2016-09-12 13:25:00,78.76,78.86,78.59,78.65,13330.0,76.5752,76.6724,76.4099,76.4683,13330.0
2016-09-12 13:30:00,78.66,78.7,78.48,78.57,24431.0,76.478,76.5169,76.303,76.3905,24431.0
2016-09-12 13:35:00,78.6,78.75,78.5,78.69,16039.0,76.4196,76.5655,76.3224,76.5071,16039.0
2016-09-12 13:40:00,78.71,78.71,78.54,78.67,14929.0,76.5266,76.5266,76.3613,76.4877,14929.0
2016-09-12 13:45:00,78.69,78.94,78.69,78.94,55857.0,76.5071,76.7502,76.5071,76.7502,55857.0
2016-09-12 13:50:00,78.96,79.07,78.95,79.01,15995.0,76.7697,76.8766,76.7599,76.8183,15995.0
2016-09-12 13:55:00,79.01,79.06,78.84,78.93,26324.0,76.8183,76.8669,76.653,76.7405,26324.0
2016-09-12 14:00:00,78.94,79.31,78.94,79.21,50642.0,76.7502,77.1099,76.7502,77.0127,50642.0
2016-09-12 14:05:00,79.19,79.43,79.14,79.37,17770.0,76.9933,77.2266,76.9447,77.1683,17770.0
2016-09-12 14:10:00,79.37,79.49,79.31,79.47,12659.0,77.1683,77.285,77.1099,77.2655,12659.0
2016-09-12 14:15:00,79.52,79.53,79.42,79.45,12630.0,77.3141,77.3238,77.2169,77.2461,12630.0
2016-09-12 14:20:00,79.47,79.7,79.47,79.65,12400.0,77.2655,77.4891,77.2655,77.4405,12400.0
2016-09-12 14:25:00,79.65,79.69,79.46,79.48,15904.0,77.4405,77.4794,77.2558,77.2752,15904.0
2016-09-12 14:30:00,79.48,79.73,79.48,79.64,19507.0,77.2752,77.5183,77.2752,77.4308,19507.0
2016-09-12 14:35:00,79.65,80.03,79.65,79.99,21724.0,77.4405,77.81,77.4405,77.7711,21724.0
2016-09-12 14:40:00,79.98,80.02,79.89,80.01,16233.0,77.7614,77.8003,77.6739,77.7905,16233.0
2016-09-12 14:45:00,79.99,80.03,79.76,79.87,20841.0,77.7711,77.81,77.5475,77.6544,20841.0
2016-09-12 14:50:00,79.85,80.0,79.81,79.81,21221.0,77.635,77.7808,77.5961,77.5961,21221.0
2016-09-12 14:55:00,79.82,79.82,79.7,79.78,14500.0,77.6058,77.6058,77.4891,77.5669,14500.0
2016-09-12 15:00:00,79.79,79.9,79.74,79.86,18817.0,77.5766,77.6836,77.528,77.6447,18817.0
2016-09-12 15:05:00,79.84,80.01,79.84,79.97,18035.0,77.6252,77.7905,77.6252,77.7516,18035.0
2016-09-12 15:10:00,79.98,79.98,79.84,79.86,15805.0,77.7614,77.7614,77.6252,77.6447,15805.0
2016-09-12 15:15:00,79.87,79.88,79.68,79.73,22249.0,77.6544,77.6641,77.4697,77.5183,22249.0
2016-09-12 15:20:00,79.72,79.95,79.69,79.94,22305.0,77.5086,77.7322,77.4794,77.7225,22305.0
2016-09-12 15:25:00,79.94,79.95,79.85,79.87,30298.0,77.7225,77.7322,77.635,77.6544,30298.0
2016-09-12 15:30:00,79.88,79.93,79.83,79.88,38525.0,77.6641,77.7127,77.6155,77.6641,38525.0
2016-09-12 15:35:00,79.89,79.9,79.84,79.88,38272.0,77.6739,77.6836,77.6252,77.6641,38272.0
2016-09-12 15:40:00,79.88,80.03,79.88,79.97,54128.0,77.6641,77.81,77.6641,77.7516,54128.0
2016-09-12 15:45:00,79.97,79.98,79.76,79.81,55998.0,77.7516,77.7614,77.5475,77.5961,55998.0
2016-09-12 15:50:00,79.81,79.88,79.79,79.87,75798.0,77.5961,77.6641,77.5766,77.6544,75798.0
2016-09-12 15:55:00,79.87,80.0,79.86,79.9,109915.0,77.6544,77.7808,77.6447,77.6836,109915.0
2016-09-13 09:30:00,78.66,79.0,78.1,78.23,22224.0,76.478,76.8085,75.9335,76.0599,22224.0
2016-09-13 09:35:00,78.25,78.77,78.09,78.75,16854.0,76.0794,76.5849,75.9238,76.5655,16854.0
2016-09-13 09:40:00,78.76,78.99,78.62,78.82,5380.0,76.5752,76.7988,76.4391,76.6335,5380.0
2016-09-13 09:45:00,78.81,79.09,78.66,78.74,13540.0,76.6238,76.896,76.478,76.5558,13540.0
2016-09-13 09:50:00,78.73,78.96,78.61,78.67,8527.0,76.546,76.7697,76.4294,76.4877,8527.0
2016-09-13 09:55:00,78.58,78.71,78.43,78.66,15699.0,76.4002,76.5266,76.2544,76.478,15699.0
2016-09-13 10:00:00,78.7,78.7,78.35,78.42,26466.0,76.5169,76.5169,76.1766,76.2446,26466.0
2016-09-13 10:05:00,78.4,78.46,78.29,78.29,39826.0,76.2252,76.2835,76.1182,76.1182,39826.0
2016-09-13 10:10:00,78.3,78.4,78.18,78.35,13781.0,76.128,76.2252,76.0113,76.1766,13781.0
2016-09-13 10:15:00,78.34,78.46,78.28,78.33,41205.0,76.1669,76.2835,76.1085,76.1571,41205.0
2016-09-13 10:20:00,78.27,78.34,78.17,78.23,40135.0,76.0988,76.1669,76.0016,76.0599,40135.0
2016-09-13 10:25:00,78.22,78.44,78.15,78.34,33240.0,76.0502,76.2641,75.9821,76.1669,33240.0
2016-09-13 10:30:00,78.33,78.39,78.23,78.27,77361.0,76.1571,76.2155,76.0599,76.0988,77361.0
2016-09-13 10:35:00,78.31,78.44,78.26,78.35,9851.0,76.1377,76.2641,76.0891,76.1766,9851.0
2016-09-13 10:40:00,78.37,78.44,78.33,78.36,10302.0,76.196,76.2641,76.1571,76.1863,10302.0
2016-09-13 10:45:00,78.41,78.54,78.19,78.25,22361.0,76.2349,76.3613,76.021,76.0794,22361.0
2016-09-13 10:50:00,78.24,78.38,78.2,78.31,14900.0,76.0696,76.2057,76.0307,76.1377,14900.0
2016-09-13 10:55:00,78.31,78.32,78.06,78.11,56024.0,76.1377,76.1474,75.8946,75.9432,56024.0
2016-09-13 11:00:00,78.08,78.27,78.03,78.14,25579.0,75.9141,76.0988,75.8655,75.9724,25579.0
2016-09-13 11:05:00,78.15,78.26,78.07,78.1,15536.0,75.9821,76.0891,75.9043,75.9335,15536.0
2016-09-13 11:10:00,78.08,78.17,77.77,77.8,39950.0,75.9141,76.0016,75.6127,75.6418,39950.0
2016-09-13 11:15:00,77.84,77.87,77.62,77.74,11776.0,75.6807,75.7099,75.4668,75.5835,11776.0
2016-09-13 11:20:00,77.71,77.81,77.69,77.78,14206.0,75.5543,75.6516,75.5349,75.6224,14206.0
2016-09-13 11:25:00,77.79,77.83,77.6,77.61,9395.0,75.6321,75.671,75.4474,75.4571,9395.0
2016-09-13 11:30:00,77.61,77.65,77.34,77.42,14958.0,75.4571,75.496,75.1946,75.2724,14958.0
2016-09-13 11:35:00,77.42,77.65,77.42,77.52,14996.0,75.2724,75.496,75.2724,75.3696,14996.0
2016-09-13 11:40:00,77.55,77.63,77.48,77.48,13639.0,75.3988,75.4765,75.3307,75.3307,13639.0
2016-09-13 11:45:00,77.51,77.51,77.18,77.26,13614.0,75.3599,75.3599,75.039,75.1168,13614.0
2016-09-13 11:50:00,77.29,77.33,77.05,77.25,25264.0,75.146,75.1849,74.9126,75.1071,25264.0
2016-09-13 11:55:00,77.22,77.42,77.1,77.42,8003.0,75.0779,75.2724,74.9613,75.2724,8003.0
2016-09-13 12:00:00,77.44,77.52,77.35,77.45,14890.0,75.2918,75.3696,75.2043,75.3015,14890.0
2016-09-13 12:05:00,77.47,77.67,77.47,77.6,10982.0,75.321,75.5154,75.321,75.4474,10982.0
2016-09-13 12:10:00,77.59,77.83,77.55,77.8,13063.0,75.4377,75.671,75.3988,75.6418,13063.0
2016-09-13 12:15:00,77.79,77.79,77.55,77.63,12355.0,75.6321,75.6321,75.3988,75.4765,12355.0
2016-09-13 12:20:00,77.59,77.63,77.34,77.38,13548.0,75.4377,75.4765,75.1946,75.2335,13548.0
2016-09-13 12:25:00,77.41,77.42,77.25,77.27,18625.0,75.2627,75.2724,75.1071,75.1265,18625.0
2016-09-13 12:30:00,77.28,77.4,77.18,77.37,14965.0,75.1363,75.2529,75.039,75.2238,14965.0
2016-09-13 12:35:00,77.38,77.51,77.32,77.48,13802.0,75.2335,75.3599,75.1751,75.3307,13802.0
2016-09-13 12:40:00,77.5,77.52,77.37,77.45,19634.0,75.3502,75.3696,75.2238,75.3015,19634.0
2016-09-13 12:45:00,77.44,77.44,77.25,77.26,10284.0,75.2918,75.2918,75.1071,75.1168,10284.0
2016-09-13 12:50:00,77.28,77.33,77.23,77.29,9600.0,75.1363,75.1849,75.0876,75.146,9600.0
2016-09-13 12:55:00,77.31,77.37,77.13,77.36,14366.0,75.1654,75.2238,74.9904,75.214,14366.0
2016-09-13 13:00:00,77.36,77.46,77.14,77.15,28626.0,75.214,75.3113,75.0001,75.0099,28626.0
2016-09-13 13:05:00,77.19,77.23,77.13,77.16,18772.0,75.0488,75.0876,74.9904,75.0196,18772.0
2016-09-13 13:10:00,77.17,77.27,77.13,77.23,21174.0,75.0293,75.1265,74.9904,75.0876,21174.0
2016-09-13 13:15:00,77.2,77.5,77.2,77.48,44068.0,75.0585,75.3502,75.0585,75.3307,44068.0
2016-09-13 13:20:00,77.5,77.6,77.33,77.37,24254.0,75.3502,75.4474,75.1849,75.2238,24254.0
2016-09-13 13:25:00,77.36,77.63,77.34,77.53,16500.0,75.214,75.4765,75.1946,75.3793,16500.0
2016-09-13 13:30:00,77.55,77.81,77.52,77.52,30590.0,75.3988,75.6516,75.3696,75.3696,30590.0
2016-09-13 13:35:00,77.57,77.61,77.43,77.55,22832.0,75.4182,75.4571,75.2821,75.3988,22832.0
2016-09-13 13:40:00,77.58,77.63,77.4,77.41,17646.0,75.4279,75.4765,75.2529,75.2627,17646.0
2016-09-13 13:45:00,77.45,77.48,77.32,77.36,16253.0,75.3015,75.3307,75.1751,75.214,16253.0
2016-09-13 13:50:00,77.4,77.45,77.12,77.12,17526.0,75.2529,75.3015,74.9807,74.9807,17526.0
2016-09-13 13:55:00,77.14,77.24,77.08,77.12,23169.0,75.0001,75.0974,74.9418,74.9807,23169.0
2016-09-13 14:00:00,77.1,77.15,76.77,77.14,35644.0,74.9613,75.0099,74.6404,75.0001,35644.0
2016-09-13 14:05:00,77.11,77.18,77.04,77.14,19321.0,74.971,75.039,74.9029,75.0001,19321.0
2016-09-13 14:10:00,77.13,77.13,76.94,77.04,17623.0,74.9904,74.9904,74.8057,74.9029,17623.0
2016-09-13 14:15:00,77.04,77.04,76.71,76.78,26587.0,74.9029,74.9029,74.5821,74.6501,26587.0
2016-09-13 14:20:00,76.77,76.85,76.72,76.8,29700.0,74.6404,74.7182,74.5918,74.6696,29700.0
2016-09-13 14:25:00,76.8,76.88,76.54,76.56,37632.0,74.6696,74.7474,74.4168,74.4362,37632.0
2016-09-13 14:30:00,76.53,76.71,76.53,76.66,39814.0,74.4071,74.5821,74.4071,74.5335,39814.0
2016-09-13 14:35:00,76.69,76.89,76.69,76.88,39579.0,74.5626,74.7571,74.5626,74.7474,39579.0
2016-09-13 14:40:00,76.89,77.11,76.89,77.11,48018.0,74.7571,74.971,74.7571,74.971,48018.0
2016-09-13 14:45:00,77.09,77.18,77.05,77.13,29400.0,74.9515,75.039,74.9126,74.9904,29400.0
2016-09-13 14:50:00,77.13,77.33,77.13,77.23,29483.0,74.9904,75.1849,74.9904,75.0876,29483.0
2016-09-13 14:55:00,77.23,77.3,77.12,77.12,28764.0,75.0876,75.1557,74.9807,74.9807,28764.0
2016-09-13 15:00:00,77.11,77.14,76.83,76.88,28298.0,74.971,75.0001,74.6987,74.7474,28298.0
2016-09-13 15:05:00,76.88,77.03,76.88,77.02,18610.0,74.7474,74.8932,74.7474,74.8835,18610.0
2016-09-13 15:10:00,77.03,77.03,76.7,76.7,36149.0,74.8932,74.8932,74.5723,74.5723,36149.0
2016-09-13 15:15:00,76.68,77.02,76.64,76.95,48773.0,74.5529,74.8835,74.514,74.8154,48773.0
2016-09-13 15:20:00,76.95,77.13,76.93,77.09,33543.0,74.8154,74.9904,74.796,74.9515,33543.0
2016-09-13 15:25:00,77.1,77.29,77.06,77.24,28317.0,74.9613,75.146,74.9224,75.0974,28317.0
2016-09-13 15:30:00,77.25,77.45,77.2,77.27,33934.0,75.1071,75.3015,75.0585,75.1265,33934.0
2016-09-13 15:35:00,77.28,77.36,77.27,77.31,36531.0,75.1363,75.214,75.1265,75.1654,36531.0
2016-09-13 15:40:00,77.31,77.32,76.86,76.95,58889.0,75.1654,75.1751,74.7279,74.8154,58889.0
2016-09-13 15:45:00,76.94,77.1,76.81,77.03,47713.0,74.8057,74.9613,74.6793,74.8932,47713.0
2016-09-13 15:50:00,77.04,77.32,77.02,77.32,50984.0,74.9029,75.1751,74.8835,75.1751,50984.0
2016-09-13 15:55:00,77.31,77.32,76.96,77.0,71220.0,75.1654,75.1751,74.8251,74.864,71220.0
2016-09-14 09:30:00,77.17,77.56,77.08,77.21,26241.0,75.0293,75.4085,74.9418,75.0682,26241.0
2016-09-14 09:35:00,77.23,77.32,76.92,77.01,25098.0,75.0876,75.1751,74.7862,74.8737,25098.0
2016-09-14 09:40:00,76.95,77.13,76.62,77.05,25540.0,74.8154,74.9904,74.4946,74.9126,25540.0
2016-09-14 09:45:00,76.94,77.17,76.76,77.08,32299.0,74.8057,75.0293,74.6307,74.9418,32299.0
2016-09-14 09:50:00,77.04,77.07,76.89,77.07,28651.0,74.9029,74.9321,74.7571,74.9321,28651.0
2016-09-14 09:55:00,77.07,77.14,76.96,76.97,73719.0,74.9321,75.0001,74.8251,74.8349,73719.0
2016-09-14 10:00:00,77.03,77.58,76.93,77.5,78163.0,74.8932,75.4279,74.796,75.3502,78163.0
2016-09-14 10:05:00,77.51,77.79,77.49,77.77,17450.0,75.3599,75.6321,75.3404,75.6127,17450.0
2016-09-14 10:10:00,77.77,78.18,77.76,78.07,19154.0,75.6127,76.0113,75.6029,75.9043,19154.0
2016-09-14 10:15:00,78.06,78.07,77.82,77.93,16671.0,75.8946,75.9043,75.6613,75.7682,16671.0
2016-09-14 10:20:00,77.88,78.52,77.86,78.43,15447.0,75.7196,76.3419,75.7002,76.2544,15447.0
2016-09-14 10:25:00,78.4,78.58,78.19,78.58,35649.0,76.2252,76.4002,76.021,76.4002,35649.0
2016-09-14 10:30:00,78.62,78.96,78.55,78.96,28404.0,76.4391,76.7697,76.371,76.7697,28404.0
2016-09-14 10:35:00,78.99,79.09,78.56,78.56,24436.0,76.7988,76.896,76.3808,76.3808,24436.0
2016-09-14 10:40:00,78.53,78.56,78.28,78.31,10942.0,76.3516,76.3808,76.1085,76.1377,10942.0
2016-09-14 10:45:00,78.32,78.42,78.24,78.27,9727.0,76.1474,76.2446,76.0696,76.0988,9727.0
2016-09-14 10:50:00,78.25,78.27,77.91,77.91,14102.0,76.0794,76.0988,75.7488,75.7488,14102.0
2016-09-14 10:55:00,77.94,78.14,77.88,78.1,11980.0,75.7779,75.9724,75.7196,75.9335,11980.0
2016-09-14 11:00:00,78.05,78.35,78.02,78.35,14156.0,75.8849,76.1766,75.8557,76.1766,14156.0
2016-09-14 11:05:00,78.35,78.41,78.13,78.2,22629.0,76.1766,76.2349,75.9627,76.0307,22629.0
2016-09-14 11:10:00,78.16,78.26,77.92,78.24,11401.0,75.9918,76.0891,75.7585,76.0696,11401.0
2016-09-14 11:15:00,78.31,78.49,78.3,78.46,13419.0,76.1377,76.3127,76.128,76.2835,13419.0
2016-09-14 11:20:00,78.49,78.63,78.48,78.58,10078.0,76.3127,76.4488,76.303,76.4002,10078.0
2016-09-14 11:25:00,78.6,78.72,78.52,78.52,7992.0,76.4196,76.5363,76.3419,76.3419,7992.0
2016-09-14 11:30:00,78.51,78.51,78.3,78.34,16313.0,76.3321,76.3321,76.128,76.1669,16313.0
2016-09-14 11:35:00,78.33,78.55,78.26,78.55,13997.0,76.1571,76.371,76.0891,76.371,13997.0
2016-09-14 11:40:00,78.51,78.59,78.46,78.52,17094.0,76.3321,76.4099,76.2835,76.3419,17094.0
2016-09-14 11:45:00,78.55,78.65,78.34,78.43,12954.0,76.371,76.4683,76.1669,76.2544,12954.0
2016-09-14 11:50:00,78.4,78.5,78.38,78.43,11204.0,76.2252,76.3224,76.2057,76.2544,11204.0
2016-09-14 11:55:00,78.43,78.6,78.43,78.51,11603.0,76.2544,76.4196,76.2544,76.3321,11603.0
2016-09-14 12:00:00,78.57,78.65,78.52,78.62,8932.0,76.3905,76.4683,76.3419,76.4391,8932.0
2016-09-14 12:05:00,78.63,78.72,78.48,78.63,9457.0,76.4488,76.5363,76.303,76.4488,9457.0
2016-09-14 12:10:00,78.63,78.72,78.56,78.71,6004.0,76.4488,76.5363,76.3808,76.5266,6004.0
2016-09-14 12:15:00,78.69,78.9,78.67,78.9,17828.0,76.5071,76.7113,76.4877,76.7113,17828.0
2016-09-14 12:20:00,78.89,78.97,78.87,78.87,8606.0,76.7016,76.7794,76.6822,76.6822,8606.0
2016-09-14 12:25:00,78.89,78.93,78.82,78.82,8706.0,76.7016,76.7405,76.6335,76.6335,8706.0
2016-09-14 12:30:00,78.84,78.84,78.71,78.83,9139.0,76.653,76.653,76.5266,76.6433,9139.0
2016-09-14 12:35:00,78.82,78.9,78.7,78.7,9134.0,76.6335,76.7113,76.5169,76.5169,9134.0
2016-09-14 12:40:00,78.65,78.72,78.61,78.68,9432.0,76.4683,76.5363,76.4294,76.4974,9432.0
2016-09-14 12:45:00,78.65,78.73,78.59,78.69,7703.0,76.4683,76.546,76.4099,76.5071,7703.0
2016-09-14 12:50:00,78.72,78.77,78.63,78.7,15293.0,76.5363,76.5849,76.4488,76.5169,15293.0
2016-09-14 12:55:00,78.69,78.83,78.65,78.81,8385.0,76.5071,76.6433,76.4683,76.6238,8385.0
2016-09-14 13:00:00,78.8,78.85,78.75,78.82,7013.0,76.6141,76.6627,76.5655,76.6335,7013.0
2016-09-14 13:05:00,78.81,78.85,78.72,78.79,16231.0,76.6238,76.6627,76.5363,76.6044,16231.0
2016-09-14 13:10:00,78.77,78.8,78.68,78.75,13570.0,76.5849,76.6141,76.4974,76.5655,13570.0
2016-09-14 13:15:00,78.73,78.79,78.72,78.76,10964.0,76.546,76.6044,76.5363,76.5752,10964.0
2016-09-14 13:20:00,78.75,78.84,78.7,78.84,14909.0,76.5655,76.653,76.5169,76.653,14909.0
2016-09-14 13:25:00,78.85,78.91,78.78,78.91,11585.0,76.6627,76.721,76.5946,76.721,11585.0
2016-09-14 13:30:00,78.89,78.99,78.87,78.95,6746.0,76.7016,76.7988,76.6822,76.7599,6746.0
2016-09-14 13:35:00,78.94,78.95,78.82,78.87,9334.0,76.7502,76.7599,76.6335,76.6822,9334.0
2016-09-14 13:40:00,78.82,78.89,78.73,78.86,4037.0,76.6335,76.7016,76.546,76.6724,4037.0
2016-09-14 13:45:00,78.85,78.85,78.55,78.55,9512.0,76.6627,76.6627,76.371,76.371,9512.0
2016-09-14 13:50:00,78.56,78.74,78.51,78.6,31682.0,76.3808,76.5558,76.3321,76.4196,31682.0
2016-09-14 13:55:00,78.6,78.67,78.57,78.59,9433.0,76.4196,76.4877,76.3905,76.4099,9433.0
2016-09-14 14:00:00,78.62,78.8,78.57,78.64,10422.0,76.4391,76.6141,76.3905,76.4585,10422.0
2016-09-14 14:05:00,78.65,78.7,78.55,78.56,11549.0,76.4683,76.5169,76.371,76.3808,11549.0
2016-09-14 14:10:00,78.54,78.54,78.38,78.44,22797.0,76.3613,76.3613,76.2057,76.2641,22797.0
2016-09-14 14:15:00,78.44,78.67,78.4,78.63,29168.0,76.2641,76.4877,76.2252,76.4488,29168.0
2016-09-14 14:20:00,78.65,78.65,78.5,78.58,27344.0,76.4683,76.4683,76.3224,76.4002,27344.0
2016-09-14 14:25:00,78.57,78.59,78.4,78.53,21452.0,76.3905,76.4099,76.2252,76.3516,21452.0
2016-09-14 14:30:00,78.56,78.62,78.51,78.58,15592.0,76.3808,76.4391,76.3321,76.4002,15592.0
2016-09-14 14:35:00,78.57,78.6,78.34,78.4,22950.0,76.3905,76.4196,76.1669,76.2252,22950.0
2016-09-14 14:40:00,78.42,78.73,78.42,78.63,16392.0,76.2446,76.546,76.2446,76.4488,16392.0
2016-09-14 14:45:00,78.63,78.63,78.43,78.51,12739.0,76.4488,76.4488,76.2544,76.3321,12739.0
2016-09-14 14:50:00,78.52,78.61,78.46,78.54,10303.0,76.3419,76.4294,76.2835,76.3613,10303.0
2016-09-14 14:55:00,78.54,78.68,78.54,78.65,16328.0,76.3613,76.4974,76.3613,76.4683,16328.0
2016-09-14 15:00:00,78.66,78.72,78.56,78.66,13425.0,76.478,76.5363,76.3808,76.478,13425.0
2016-09-14 15:05:00,78.63,78.63,78.45,78.53,27328.0,76.4488,76.4488,76.2738,76.3516,27328.0
2016-09-14 15:10:00,78.55,78.55,78.42,78.52,14269.0,76.371,76.371,76.2446,76.3419,14269.0
2016-09-14 15:15:00,78.49,78.51,78.42,78.45,16507.0,76.3127,76.3321,76.2446,76.2738,16507.0
2016-09-14 15:20:00,78.46,78.51,78.29,78.3,15024.0,76.2835,76.3321,76.1182,76.128,15024.0
2016-09-14 15:25:00,78.32,78.38,78.25,78.28,17970.0,76.1474,76.2057,76.0794,76.1085,17970.0
2016-09-14 15:30:00,78.3,78.44,78.26,78.43,24333.0,76.128,76.2641,76.0891,76.2544,24333.0
2016-09-14 15:35:00,78.42,78.47,78.32,78.41,24622.0,76.2446,76.2932,76.1474,76.2349,24622.0
2016-09-14 15:40:00,78.41,78.66,78.36,78.6,32193.0,76.2349,76.478,76.1863,76.4196,32193.0
2016-09-14 15:45:00,78.59,78.72,78.58,78.69,41855.0,76.4099,76.5363,76.4002,76.5071,41855.0
2016-09-14 15:50:00,78.69,78.75,78.5,78.73,47626.0,76.5071,76.5655,76.3224,76.546,47626.0
2016-09-14 15:55:00,78.73,78.73,78.52,78.68,72702.0,76.546,76.546,76.3419,76.4974,72702.0
2016-09-15 09:30:00,78.72,79.23,78.72,79.19,19608.0,76.5363,77.0322,76.5363,76.9933,19608.0
2016-09-15 09:35:00,79.2,79.27,78.62,78.74,12395.0,77.003,77.0711,76.4391,76.5558,12395.0
2016-09-15 09:40:00,78.82,79.04,78.6,78.75,17176.0,76.6335,76.8474,76.4196,76.5655,17176.0
2016-09-15 09:45:00,78.77,78.89,78.55,78.85,10669.0,76.5849,76.7016,76.371,76.6627,10669.0
2016-09-15 09:50:00,78.86,78.96,78.58,78.74,25422.0,76.6724,76.7697,76.4002,76.5558,25422.0
2016-09-15 09:55:00,78.7,78.83,78.35,78.35,22260.0,76.5169,76.6433,76.1766,76.1766,22260.0
2016-09-15 10:00:00,78.34,78.62,78.19,78.59,22814.0,76.1669,76.4391,76.021,76.4099,22814.0
2016-09-15 10:05:00,78.63,78.76,78.55,78.63,16114.0,76.4488,76.5752,76.371,76.4488,16114.0
2016-09-15 10:10:00,78.65,78.9,78.63,78.82,10321.0,76.4683,76.7113,76.4488,76.6335,10321.0
2016-09-15 10:15:00,78.83,78.91,78.58,78.62,18442.0,76.6433,76.721,76.4002,76.4391,18442.0
2016-09-15 10:20:00,78.64,78.65,78.48,78.6,7015.0,76.4585,76.4683,76.303,76.4196,7015.0
2016-09-15 10:25:00,78.6,78.69,78.55,78.58,7803.0,76.4196,76.5071,76.371,76.4002,7803.0
2016-09-15 10:30:00,78.61,78.67,78.41,78.43,25578.0,76.4294,76.4877,76.2349,76.2544,25578.0
2016-09-15 10:35:00,78.43,78.5,78.31,78.4,30184.0,76.2544,76.3224,76.1377,76.2252,30184.0
2016-09-15 10:40:00,78.42,78.45,78.22,78.31,14646.0,76.2446,76.2738,76.0502,76.1377,14646.0
2016-09-15 10:45:00,78.31,78.49,78.29,78.44,12667.0,76.1377,76.3127,76.1182,76.2641,12667.0
2016-09-15 10:50:00,78.46,78.6,78.33,78.35,31998.0,76.2835,76.4196,76.1571,76.1766,31998.0
2016-09-15 10:55:00,78.39,78.41,78.3,78.39,22872.0,76.2155,76.2349,76.128,76.2155,22872.0
2016-09-15 11:00:00,78.4,78.64,78.36,78.64,39271.0,76.2252,76.4585,76.1863,76.4585,39271.0
2016-09-15 11:05:00,78.62,78.99,78.62,78.94,25553.0,76.4391,76.7988,76.4391,76.7502,25553.0
2016-09-15 11:10:00,78.93,79.05,78.93,79.04,5800.0,76.7405,76.8572,76.7405,76.8474,5800.0
2016-09-15 11:15:00,79.06,79.22,79.06,79.14,7234.0,76.8669,77.0224,76.8669,76.9447,7234.0
2016-09-15 11:20:00,79.15,79.17,79.0,79.15,7344.0,76.9544,76.9738,76.8085,76.9544,7344.0
2016-09-15 11:25:00,79.22,79.42,79.16,79.32,6375.0,77.0224,77.2169,76.9641,77.1197,6375.0
2016-09-15 11:30:00,79.35,79.63,79.35,79.6,7508.0,77.1488,77.4211,77.1488,77.3919,7508.0
2016-09-15 11:35:00,79.61,79.63,79.41,79.45,5500.0,77.4016,77.4211,77.2072,77.2461,5500.0
2016-09-15 11:40:00,79.45,79.5,79.38,79.38,6345.0,77.2461,77.2947,77.178,77.178,6345.0
2016-09-15 11:45:00,79.4,79.4,79.13,79.2,10200.0,77.1974,77.1974,76.9349,77.003,10200.0
2016-09-15 11:50:00,79.23,79.57,79.22,79.51,10503.0,77.0322,77.3627,77.0224,77.3044,10503.0
2016-09-15 11:55:00,79.5,79.5,79.16,79.16,6844.0,77.2947,77.2947,76.9641,76.9641,6844.0
2016-09-15 12:00:00,79.2,79.26,79.14,79.16,6391.0,77.003,77.0613,76.9447,76.9641,6391.0
2016-09-15 12:05:00,79.18,79.32,79.16,79.28,6502.0,76.9836,77.1197,76.9641,77.0808,6502.0
2016-09-15 12:10:00,79.29,79.35,79.26,79.31,6527.0,77.0905,77.1488,77.0613,77.1099,6527.0
2016-09-15 12:15:00,79.31,79.32,79.22,79.28,5128.0,77.1099,77.1197,77.0224,77.0808,5128.0
2016-09-15 12:20:00,79.3,79.4,79.26,79.28,6989.0,77.1002,77.1974,77.0613,77.0808,6989.0
2016-09-15 12:25:00,79.3,79.31,79.11,79.12,4019.0,77.1002,77.1099,76.9155,76.9252,4019.0
2016-09-15 12:30:00,79.1,79.13,78.95,78.95,4508.0,76.9058,76.9349,76.7599,76.7599,4508.0
2016-09-15 12:35:00,78.97,78.97,78.85,78.92,5426.0,76.7794,76.7794,76.6627,76.7308,5426.0
2016-09-15 12:40:00,78.92,78.95,78.77,78.79,6435.0,76.7308,76.7599,76.5849,76.6044,6435.0
2016-09-15 12:45:00,78.79,78.8,78.68,78.69,15669.0,76.6044,76.6141,76.4974,76.5071,15669.0
2016-09-15 12:50:00,78.67,78.74,78.65,78.74,8721.0,76.4877,76.5558,76.4683,76.5558,8721.0
2016-09-15 12:55:00,78.77,78.88,78.77,78.83,4168.0,76.5849,76.6919,76.5849,76.6433,4168.0
2016-09-15 13:00:00,78.81,78.97,78.81,78.96,5825.0,76.6238,76.7794,76.6238,76.7697,5825.0
2016-09-15 13:05:00,78.95,78.95,78.74,78.82,8072.0,76.7599,76.7599,76.5558,76.6335,8072.0
2016-09-15 13:10:00,78.82,78.86,78.7,78.75,6258.0,76.6335,76.6724,76.5169,76.5655,6258.0
2016-09-15 13:15:00,78.77,78.89,78.73,78.86,9531.0,76.5849,76.7016,76.546,76.6724,9531.0
2016-09-15 13:20:00,78.88,78.96,78.85,78.96,4818.0,76.6919,76.7697,76.6627,76.7697,4818.0
2016-09-15 13:25:00,78.97,79.02,78.88,79.02,17319.0,76.7794,76.828,76.6919,76.828,17319.0
2016-09-15 13:30:00,79.05,79.27,79.05,79.27,6118.0,76.8572,77.0711,76.8572,77.0711,6118.0
2016-09-15 13:35:00,79.23,79.3,79.2,79.2,4767.0,77.0322,77.1002,77.003,77.003,4767.0
2016-09-15 13:40:00,79.19,79.3,79.15,79.29,8674.0,76.9933,77.1002,76.9544,77.0905,8674.0
2016-09-15 13:45:00,79.34,79.44,79.34,79.39,6552.0,77.1391,77.2363,77.1391,77.1877,6552.0
2016-09-15 13:50:00,79.35,79.39,79.31,79.39,5785.0,77.1488,77.1877,77.1099,77.1877,5785.0
2016-09-15 13:55:00,79.43,79.49,79.4,79.48,5521.0,77.2266,77.285,77.1974,77.2752,5521.0
2016-09-15 14:00:00,79.48,79.49,79.38,79.4,7937.0,77.2752,77.285,77.178,77.1974,7937.0
2016-09-15 14:05:00,79.42,79.43,79.35,79.4,5394.0,77.2169,77.2266,77.1488,77.1974,5394.0
2016-09-15 14:10:00,79.4,79.46,79.4,79.43,6993.0,77.1974,77.2558,77.1974,77.2266,6993.0
2016-09-15 14:15:00,79.44,79.51,79.43,79.5,6501.0,77.2363,77.3044,77.2266,77.2947,6501.0
2016-09-15 14:20:00,79.51,79.51,79.43,79.47,9449.0,77.3044,77.3044,77.2266,77.2655,9449.0
2016-09-15 14:25:00,79.47,79.48,79.39,79.42,13202.0,77.2655,77.2752,77.1877,77.2169,13202.0
2016-09-15 14:30:00,79.44,79.54,79.39,79.52,10681.0,77.2363,77.3336,77.1877,77.3141,10681.0
2016-09-15 14:35:00,79.52,79.54,79.46,79.49,15587.0,77.3141,77.3336,77.2558,77.285,15587.0
2016-09-15 14:40:00,79.49,79.54,79.47,79.49,7200.0,77.285,77.3336,77.2655,77.285,7200.0
2016-09-15 14:45:00,79.48,79.48,79.39,79.44,15348.0,77.2752,77.2752,77.1877,77.2363,15348.0
2016-09-15 14:50:00,79.44,79.53,79.44,79.53,12483.0,77.2363,77.3238,77.2363,77.3238,12483.0
2016-09-15 14:55:00,79.53,79.54,79.47,79.48,5845.0,77.3238,77.3336,77.2655,77.2752,5845.0
2016-09-15 15:00:00,79.49,79.63,79.48,79.63,13329.0,77.285,77.4211,77.2752,77.4211,13329.0
2016-09-15 15:05:00,79.62,79.63,79.53,79.53,9331.0,77.4113,77.4211,77.3238,77.3238,9331.0
2016-09-15 15:10:00,79.52,79.52,79.46,79.48,8210.0,77.3141,77.3141,77.2558,77.2752,8210.0
2016-09-15 15:15:00,79.48,79.49,79.4,79.42,24619.0,77.2752,77.285,77.1974,77.2169,24619.0
2016-09-15 15:20:00,79.41,79.45,79.38,79.4,21878.0,77.2072,77.2461,77.178,77.1974,21878.0
2016-09-15 15:25:00,79.4,79.49,79.4,79.49,23358.0,77.1974,77.285,77.1974,77.285,23358.0
2016-09-15 15:30:00,79.48,79.51,79.43,79.46,27774.0,77.2752,77.3044,77.2266,77.2558,27774.0
2016-09-15 15:35:00,79.46,79.56,79.41,79.55,34936.0,77.2558,77.353,77.2072,77.3433,34936.0
2016-09-15 15:40:00,79.55,79.56,79.48,79.48,13688.0,77.3433,77.353,77.2752,77.2752,13688.0
2016-09-15 15:45:00,79.49,79.51,79.45,79.46,27971.0,77.285,77.3044,77.2461,77.2558,27971.0
2016-09-15 15:50:00,79.46,79.46,79.29,79.31,22937.0,77.2558,77.2558,77.0905,77.1099,22937.0
2016-09-15 15:55:00,79.31,79.34,79.26,79.31,67295.0,77.1099,77.1391,77.0613,77.1099,67295.0
2016-09-16 09:30:00,78.32,78.68,77.9,77.94,91767.0,76.1474,76.4974,75.7391,75.7779,91767.0
2016-09-16 09:35:00,77.84,77.89,77.58,77.75,14618.0,75.6807,75.7293,75.4279,75.5932,14618.0
2016-09-16 09:40:00,77.79,78.02,77.5,77.86,32427.0,75.6321,75.8557,75.3502,75.7002,32427.0
2016-09-16 09:45:00,77.94,78.43,77.9,78.23,10197.0,75.7779,76.2544,75.7391,76.0599,10197.0
2016-09-16 09:50:00,78.21,78.49,78.12,78.34,9588.0,76.0405,76.3127,75.953,76.1669,9588.0
2016-09-16 09:55:00,78.37,78.45,77.92,77.94,30802.0,76.196,76.2738,75.7585,75.7779,30802.0
2016-09-16 10:00:00,77.96,78.01,77.52,77.53,20767.0,75.7974,75.846,75.3696,75.3793,20767.0
2016-09-16 10:05:00,77.53,77.56,77.26,77.32,20954.0,75.3793,75.4085,75.1168,75.1751,20954.0
2016-09-16 10:10:00,77.38,77.44,77.27,77.33,19309.0,75.2335,75.2918,75.1265,75.1849,19309.0
2016-09-16 10:15:00,77.33,77.47,77.26,77.37,13171.0,75.1849,75.321,75.1168,75.2238,13171.0
2016-09-16 10:20:00,77.38,77.41,77.27,77.39,11311.0,75.2335,75.2627,75.1265,75.2432,11311.0
2016-09-16 10:25:00,77.42,77.49,77.21,77.42,10183.0,75.2724,75.3404,75.0682,75.2724,10183.0
2016-09-16 10:30:00,77.4,77.66,77.4,77.66,7923.0,75.2529,75.5057,75.2529,75.5057,7923.0
2016-09-16 10:35:00,77.61,77.94,77.59,77.94,15669.0,75.4571,75.7779,75.4377,75.7779,15669.0
2016-09-16 10:40:00,77.87,78.0,77.79,77.96,11813.0,75.7099,75.8363,75.6321,75.7974,11813.0
2016-09-16 10:45:00,77.99,78.11,77.86,77.86,14145.0,75.8266,75.9432,75.7002,75.7002,14145.0
2016-09-16 10:50:00,77.89,77.9,77.76,77.82,11836.0,75.7293,75.7391,75.6029,75.6613,11836.0
2016-09-16 10:55:00,77.85,77.85,77.69,77.69,11166.0,75.6904,75.6904,75.5349,75.5349,11166.0
2016-09-16 11:00:00,77.68,77.81,77.66,77.72,43924.0,75.5252,75.6516,75.5057,75.5641,43924.0
2016-09-16 11:05:00,77.72,77.77,77.66,77.66,9600.0,75.5641,75.6127,75.5057,75.5057,9600.0
2016-09-16 11:10:00,77.65,77.77,77.63,77.71,12988.0,75.496,75.6127,75.4765,75.5543,12988.0
2016-09-16 11:15:00,77.69,77.76,77.54,77.63,10270.0,75.5349,75.6029,75.389,75.4765,10270.0
2016-09-16 11:20:00,77.64,77.77,77.62,77.73,10150.0,75.4863,75.6127,75.4668,75.5738,10150.0
2016-09-16 11:25:00,77.71,77.74,77.62,77.7,8536.0,75.5543,75.5835,75.4668,75.5446,8536.0
2016-09-16 11:30:00,77.7,77.72,77.64,77.69,7298.0,75.5446,75.5641,75.4863,75.5349,7298.0
2016-09-16 11:35:00,77.67,77.85,77.67,77.81,5832.0,75.5154,75.6904,75.5154,75.6516,5832.0
2016-09-16 11:40:00,77.82,78.0,77.81,77.99,14750.0,75.6613,75.8363,75.6516,75.8266,14750.0
2016-09-16 11:45:00,77.98,78.14,77.93,78.14,25855.0,75.8168,75.9724,75.7682,75.9724,25855.0
2016-09-16 11:50:00,78.16,78.17,78.04,78.15,7343.0,75.9918,76.0016,75.8752,75.9821,7343.0
2016-09-16 11:55:00,78.15,78.15,78.01,78.12,8124.0,75.9821,75.9821,75.846,75.953,8124.0
2016-09-16 12:00:00,78.12,78.15,78.04,78.14,8914.0,75.953,75.9821,75.8752,75.9724,8914.0
2016-09-16 12:05:00,78.12,78.21,78.07,78.17,8916.0,75.953,76.0405,75.9043,76.0016,8916.0
2016-09-16 12:10:00,78.15,78.15,77.87,77.87,14710.0,75.9821,75.9821,75.7099,75.7099,14710.0
2016-09-16 12:15:00,77.88,77.99,77.85,77.93,10660.0,75.7196,75.8266,75.6904,75.7682,10660.0
2016-09-16 12:20:00,77.94,77.98,77.91,77.98,6818.0,75.7779,75.8168,75.7488,75.8168,6818.0
2016-09-16 12:25:00,77.97,77.99,77.8,77.8,16170.0,75.8071,75.8266,75.6418,75.6418,16170.0
2016-09-16 12:30:00,77.82,77.83,77.64,77.68,11589.0,75.6613,75.671,75.4863,75.5252,11589.0
2016-09-16 12:35:00,77.67,77.81,77.67,77.71,9700.0,75.5154,75.6516,75.5154,75.5543,9700.0
2016-09-16 12:40:00,77.7,77.72,77.54,77.64,19192.0,75.5446,75.5641,75.389,75.4863,19192.0
2016-09-16 12:45:00,77.66,77.77,77.61,77.61,10602.0,75.5057,75.6127,75.4571,75.4571,10602.0
2016-09-16 12:50:00,77.6,77.65,77.53,77.63,14470.0,75.4474,75.496,75.3793,75.4765,14470.0
2016-09-16 12:55:00,77.64,77.64,77.49,77.53,11977.0,75.4863,75.4863,75.3404,75.3793,11977.0
2016-09-16 13:00:00,77.52,77.66,77.48,77.65,10100.0,75.3696,75.5057,75.3307,75.496,10100.0
2016-09-16 13:05:00,77.63,77.63,77.47,77.49,11786.0,75.4765,75.4765,75.321,75.3404,11786.0
2016-09-16 13:10:00,77.48,77.52,77.37,77.37,18986.0,75.3307,75.3696,75.2238,75.2238,18986.0
2016-09-16 13:15:00,77.37,77.42,77.29,77.3,34345.0,75.2238,75.2724,75.146,75.1557,34345.0
2016-09-16 13:20:00,77.29,77.39,77.24,77.38,13198.0,75.146,75.2432,75.0974,75.2335,13198.0
2016-09-16 13:25:00,77.37,77.37,77.17,77.2,15187.0,75.2238,75.2238,75.0293,75.0585,15187.0
2016-09-16 13:30:00,77.2,77.24,77.1,77.1,17582.0,75.0585,75.0974,74.9613,74.9613,17582.0
2016-09-16 13:35:00,77.1,77.31,77.09,77.27,14940.0,74.9613,75.1654,74.9515,75.1265,14940.0
2016-09-16 13:40:00,77.27,77.35,77.2,77.2,7226.0,75.1265,75.2043,75.0585,75.0585,7226.0
2016-09-16 13:45:00,77.18,77.24,77.07,77.24,14709.0,75.039,75.0974,74.9321,75.0974,14709.0
2016-09-16 13:50:00,77.23,77.32,77.21,77.31,17530.0,75.0876,75.1751,75.0682,75.1654,17530.0
2016-09-16 13:55:00,77.31,77.37,77.29,77.35,11400.0,75.1654,75.2238,75.146,75.2043,11400.0
2016-09-16 14:00:00,77.34,77.34,77.19,77.28,13561.0,75.1946,75.1946,75.0488,75.1363,13561.0
2016-09-16 14:05:00,77.28,77.49,77.28,77.49,14180.0,75.1363,75.3404,75.1363,75.3404,14180.0
2016-09-16 14:10:00,77.49,77.64,77.49,77.59,17573.0,75.3404,75.4863,75.3404,75.4377,17573.0
2016-09-16 14:15:00,77.58,77.58,77.48,77.49,11644.0,75.4279,75.4279,75.3307,75.3404,11644.0
2016-09-16 14:20:00,77.5,77.51,77.45,77.47,8850.0,75.3502,75.3599,75.3015,75.321,8850.0
2016-09-16 14:25:00,77.45,77.61,77.44,77.6,16270.0,75.3015,75.4571,75.2918,75.4474,16270.0
2016-09-16 14:30:00,77.65,77.71,77.59,77.6,9963.0,75.496,75.5543,75.4377,75.4474,9963.0
2016-09-16 14:35:00,77.59,77.62,77.55,77.55,10300.0,75.4377,75.4668,75.3988,75.3988,10300.0
2016-09-16 14:40:00,77.54,77.78,77.52,77.77,11198.0,75.389,75.6224,75.3696,75.6127,11198.0
2016-09-16 14:45:00,77.77,77.81,77.71,77.71,23642.0,75.6127,75.6516,75.5543,75.5543,23642.0
2016-09-16 14:50:00,77.69,77.79,77.67,77.75,12460.0,75.5349,75.6321,75.5154,75.5932,12460.0
2016-09-16 14:55:00,77.74,77.74,77.65,77.68,15300.0,75.5835,75.5835,75.496,75.5252,15300.0
2016-09-16 15:00:00,77.67,77.85,77.67,77.8,12722.0,75.5154,75.6904,75.5154,75.6418,12722.0
2016-09-16 15:05:00,77.81,77.82,77.68,77.69,14201.0,75.6516,75.6613,75.5252,75.5349,14201.0
2016-09-16 15:10:00,77.68,77.73,77.6,77.72,22241.0,75.5252,75.5738,75.4474,75.5641,22241.0
2016-09-16 15:15:00,77.71,77.73,77.59,77.6,20830.0,75.5543,75.5738,75.4377,75.4474,20830.0
2016-09-16 15:20:00,77.61,77.7,77.61,77.67,25833.0,75.4571,75.5446,75.4571,75.5154,25833.0
2016-09-16 15:25:00,77.66,77.79,77.66,77.76,28419.0,75.5057,75.6321,75.5057,75.6029,28419.0
2016-09-16 15:30:00,77.75,77.92,77.73,77.88,33793.0,75.5932,75.7585,75.5738,75.7196,33793.0
2016-09-16 15:35:00,77.88,77.88,77.78,77.8,20364.0,75.7196,75.7196,75.6224,75.6418,20364.0
2016-09-16 15:40:00,77.8,77.85,77.79,77.85,28798.0,75.6418,75.6904,75.6321,75.6904,28798.0
2016-09-16 15:45:00,77.84,77.87,77.78,77.84,49977.0,75.6807,75.7099,75.6224,75.6807,49977.0
2016-09-16 15:50:00,77.84,77.85,77.78,77.79,35596.0,75.6807,75.6904,75.6224,75.6321,35596.0
2016-09-16 15:55:00,77.79,77.83,77.57,77.63,157787.0,75.6321,75.671,75.4182,75.4765,157787.0
2016-09-19 09:30:00,78.77,78.96,78.5,78.58,30282.0,76.5849,76.7697,76.3224,76.4002,30282.0
2016-09-19 09:35:00,78.64,78.92,78.51,78.89,13938.0,76.4585,76.7308,76.3321,76.7016,13938.0
2016-09-19 09:40:00,78.76,78.94,78.7,78.81,15577.0,76.5752,76.7502,76.5169,76.6238,15577.0
2016-09-19 09:45:00,78.92,79.49,78.92,79.44,24380.0,76.7308,77.285,76.7308,77.2363,24380.0
2016-09-19 09:50:00,79.5,79.89,79.45,79.79,27384.0,77.2947,77.6739,77.2461,77.5766,27384.0
2016-09-19 09:55:00,79.83,80.31,79.83,80.27,33426.0,77.6155,78.0822,77.6155,78.0433,33426.0
2016-09-19 10:00:00,80.3,80.34,80.08,80.1,31044.0,78.0725,78.1114,77.8586,77.878,31044.0
2016-09-19 10:05:00,80.11,80.12,79.94,79.94,24908.0,77.8878,77.8975,77.7225,77.7225,24908.0
2016-09-19 10:10:00,79.96,80.08,79.95,79.98,14870.0,77.7419,77.8586,77.7322,77.7614,14870.0
2016-09-19 10:15:00,79.97,80.11,79.95,80.04,15089.0,77.7516,77.8878,77.7322,77.8197,15089.0
2016-09-19 10:20:00,80.04,80.09,79.99,80.07,10121.0,77.8197,77.8683,77.7711,77.8489,10121.0
2016-09-19 10:25:00,80.1,80.13,79.96,80.05,10515.0,77.878,77.9072,77.7419,77.8294,10515.0
2016-09-19 10:30:00,80.03,80.11,79.96,79.97,11584.0,77.81,77.8878,77.7419,77.7516,11584.0
2016-09-19 10:35:00,79.95,79.97,79.75,79.92,6667.0,77.7322,77.7516,77.5377,77.703,6667.0
2016-09-19 10:40:00,79.9,79.97,79.87,79.89,5423.0,77.6836,77.7516,77.6544,77.6739,5423.0
2016-09-19 10:45:00,79.89,79.89,79.61,79.63,10583.0,77.6739,77.6739,77.4016,77.4211,10583.0
2016-09-19 10:50:00,79.63,79.72,79.58,79.65,11897.0,77.4211,77.5086,77.3725,77.4405,11897.0
2016-09-19 10:55:00,79.66,79.66,79.55,79.59,7785.0,77.4502,77.4502,77.3433,77.3822,7785.0
2016-09-19 11:00:00,79.59,79.68,79.56,79.68,6693.0,77.3822,77.4697,77.353,77.4697,6693.0
2016-09-19 11:05:00,79.65,79.72,79.57,79.65,17275.0,77.4405,77.5086,77.3627,77.4405,17275.0
2016-09-19 11:10:00,79.64,79.65,79.55,79.6,5150.0,77.4308,77.4405,77.3433,77.3919,5150.0
2016-09-19 11:15:00,79.65,79.8,79.62,79.77,9954.0,77.4405,77.5864,77.4113,77.5572,9954.0
2016-09-19 11:20:00,79.76,79.77,79.5,79.52,12293.0,77.5475,77.5572,77.2947,77.3141,12293.0
2016-09-19 11:25:00,79.5,79.63,79.45,79.61,5780.0,77.2947,77.4211,77.2461,77.4016,5780.0
2016-09-19 11:30:00,79.62,79.76,79.58,79.73,6684.0,77.4113,77.5475,77.3725,77.5183,6684.0
2016-09-19 11:35:00,79.73,79.81,79.72,79.77,5701.0,77.5183,77.5961,77.5086,77.5572,5701.0
2016-09-19 11:40:00,79.79,79.81,79.75,79.75,6072.0,77.5766,77.5961,77.5377,77.5377,6072.0
2016-09-19 11:45:00,79.73,79.77,79.69,79.72,7267.0,77.5183,77.5572,77.4794,77.5086,7267.0
2016-09-19 11:50:00,79.69,79.8,79.68,79.78,4807.0,77.4794,77.5864,77.4697,77.5669,4807.0
2016-09-19 11:55:00,79.8,79.94,79.8,79.89,13600.0,77.5864,77.7225,77.5864,77.6739,13600.0
2016-09-19 12:00:00,79.87,79.93,79.85,79.93,8171.0,77.6544,77.7127,77.635,77.7127,8171.0
2016-09-19 12:05:00,79.94,79.94,79.82,79.82,4250.0,77.7225,77.7225,77.6058,77.6058,4250.0
2016-09-19 12:10:00,79.81,79.81,79.45,79.52,13681.0,77.5961,77.5961,77.2461,77.3141,13681.0
2016-09-19 12:15:00,79.48,79.48,79.32,79.35,7483.0,77.2752,77.2752,77.1197,77.1488,7483.0
2016-09-19 12:20:00,79.33,79.4,79.29,79.32,4023.0,77.1294,77.1974,77.0905,77.1197,4023.0
2016-09-19 12:25:00,79.36,79.41,79.34,79.39,2723.0,77.1586,77.2072,77.1391,77.1877,2723.0
2016-09-19 12:30:00,79.38,79.44,79.37,79.42,5827.0,77.178,77.2363,77.1683,77.2169,5827.0
2016-09-19 12:35:00,79.4,79.45,79.33,79.45,7786.0,77.1974,77.2461,77.1294,77.2461,7786.0
2016-09-19 12:40:00,79.45,79.58,79.41,79.56,6470.0,77.2461,77.3725,77.2072,77.353,6470.0
2016-09-19 12:45:00,79.58,79.6,79.47,79.48,6250.0,77.3725,77.3919,77.2655,77.2752,6250.0
2016-09-19 12:50:00,79.5,79.53,79.46,79.46,8029.0,77.2947,77.3238,77.2558,77.2558,8029.0
2016-09-19 12:55:00,79.45,79.47,79.14,79.17,10373.0,77.2461,77.2655,76.9447,76.9738,10373.0
2016-09-19 13:00:00,79.12,79.13,79.05,79.05,4695.0,76.9252,76.9349,76.8572,76.8572,4695.0
2016-09-19 13:05:00,79.03,79.12,78.97,79.05,6724.0,76.8377,76.9252,76.7794,76.8572,6724.0
2016-09-19 13:10:00,79.05,79.07,78.92,78.94,5809.0,76.8572,76.8766,76.7308,76.7502,5809.0
2016-09-19 13:15:00,78.95,78.97,78.87,78.93,9358.0,76.7599,76.7794,76.6822,76.7405,9358.0
2016-09-19 13:20:00,78.92,78.92,78.76,78.82,7176.0,76.7308,76.7308,76.5752,76.6335,7176.0
2016-09-19 13:25:00,78.82,78.84,78.74,78.74,7231.0,76.6335,76.653,76.5558,76.5558,7231.0
2016-09-19 13:30:00,78.73,78.76,78.56,78.56,17433.0,76.546,76.5752,76.3808,76.3808,17433.0
2016-09-19 13:35:00,78.56,78.58,78.45,78.49,17633.0,76.3808,76.4002,76.2738,76.3127,17633.0
2016-09-19 13:40:00,78.49,78.59,78.49,78.54,8511.0,76.3127,76.4099,76.3127,76.3613,8511.0
2016-09-19 13:45:00,78.52,78.61,78.51,78.59,9039.0,76.3419,76.4294,76.3321,76.4099,9039.0
2016-09-19 13:50:00,78.61,78.85,78.61,78.85,3184.0,76.4294,76.6627,76.4294,76.6627,3184.0
2016-09-19 13:55:00,78.85,79.08,78.81,79.06,7300.0,76.6627,76.8863,76.6238,76.8669,7300.0
2016-09-19 14:00:00,79.05,79.09,78.98,79.07,19915.0,76.8572,76.896,76.7891,76.8766,19915.0
2016-09-19 14:05:00,79.05,79.12,79.05,79.12,4800.0,76.8572,76.9252,76.8572,76.9252,4800.0
2016-09-19 14:10:00,79.13,79.21,79.09,79.16,9212.0,76.9349,77.0127,76.896,76.9641,9212.0
2016-09-19 14:15:00,79.17,79.22,79.16,79.18,5778.0,76.9738,77.0224,76.9641,76.9836,5778.0
2016-09-19 14:20:00,79.15,79.15,79.07,79.15,7875.0,76.9544,76.9544,76.8766,76.9544,7875.0
2016-09-19 14:25:00,79.14,79.26,79.12,79.26,6882.0,76.9447,77.0613,76.9252,77.0613,6882.0
2016-09-19 14:30:00,79.27,79.41,79.24,79.33,10773.0,77.0711,77.2072,77.0419,77.1294,10773.0
2016-09-19 14:35:00,79.33,79.34,79.26,79.31,12356.0,77.1294,77.1391,77.0613,77.1099,12356.0
2016-09-19 14:40:00,79.28,79.35,79.23,79.24,6858.0,77.0808,77.1488,77.0322,77.0419,6858.0
2016-09-19 14:45:00,79.23,79.39,79.19,79.35,5991.0,77.0322,77.1877,76.9933,77.1488,5991.0
2016-09-19 14:50:00,79.35,79.49,79.35,79.47,4700.0,77.1488,77.285,77.1488,77.2655,4700.0
2016-09-19 14:55:00,79.45,79.58,79.42,79.58,6217.0,77.2461,77.3725,77.2169,77.3725,6217.0
2016-09-19 15:00:00,79.55,79.56,79.43,79.44,13237.0,77.3433,77.353,77.2266,77.2363,13237.0
2016-09-19 15:05:00,79.44,79.44,79.22,79.24,10905.0,77.2363,77.2363,77.0224,77.0419,10905.0
2016-09-19 15:10:00,79.21,79.25,79.2,79.2,6362.0,77.0127,77.0516,77.003,77.003,6362.0
2016-09-19 15:15:00,79.21,79.22,79.09,79.19,9783.0,77.0127,77.0224,76.896,76.9933,9783.0
2016-09-19 15:20:00,79.18,79.19,79.08,79.19,14735.0,76.9836,76.9933,76.8863,76.9933,14735.0
2016-09-19 15:25:00,79.19,79.26,79.05,79.06,15369.0,76.9933,77.0613,76.8572,76.8669,15369.0
2016-09-19 15:30:00,79.05,79.14,78.93,78.99,16127.0,76.8572,76.9447,76.7405,76.7988,16127.0
2016-09-19 15:35:00,79.01,79.23,79.0,79.17,20010.0,76.8183,77.0322,76.8085,76.9738,20010.0
2016-09-19 15:40:00,79.17,79.34,79.15,79.28,22334.0,76.9738,77.1391,76.9544,77.0808,22334.0
2016-09-19 15:45:00,79.27,79.39,79.24,79.31,26313.0,77.0711,77.1877,77.0419,77.1099,26313.0
2016-09-19 15:50:00,79.27,79.32,79.16,79.27,31549.0,77.0711,77.1197,76.9641,77.0711,31549.0
2016-09-19 15:55:00,79.27,79.28,79.14,79.17,57365.0,77.0711,77.0808,76.9447,76.9738,57365.0
2016-09-20 09:30:00,79.49,79.49,78.01,78.01,62473.0,77.285,77.285,75.846,75.846,62473.0
2016-09-20 09:35:00,78.07,78.3,77.53,77.87,32882.0,75.9043,76.128,75.3793,75.7099,32882.0
2016-09-20 09:40:00,77.87,77.88,77.16,77.21,35390.0,75.7099,75.7196,75.0196,75.0682,35390.0
2016-09-20 09:45:00,77.21,77.6,77.1,77.54,30076.0,75.0682,75.4474,74.9613,75.389,30076.0
2016-09-20 09:50:00,77.48,77.75,77.48,77.63,35389.0,75.3307,75.5932,75.3307,75.4765,35389.0
2016-09-20 09:55:00,77.62,77.7,77.5,77.69,17464.0,75.4668,75.5446,75.3502,75.5349,17464.0
2016-09-20 10:00:00,77.69,77.95,77.66,77.68,35876.0,75.5349,75.7877,75.5057,75.5252,35876.0
2016-09-20 10:05:00,77.73,77.81,77.62,77.66,23041.0,75.5738,75.6516,75.4668,75.5057,23041.0
2016-09-20 10:10:00,77.65,77.7,77.52,77.7,14151.0,75.496,75.5446,75.3696,75.5446,14151.0
2016-09-20 10:15:00,77.7,77.7,77.58,77.61,16908.0,75.5446,75.5446,75.4279,75.4571,16908.0
2016-09-20 10:20:00,77.6,77.69,77.52,77.54,17795.0,75.4474,75.5349,75.3696,75.389,17795.0
2016-09-20 10:25:00,77.5,77.54,77.3,77.3,25663.0,75.3502,75.389,75.1557,75.1557,25663.0
2016-09-20 10:30:00,77.29,77.38,77.17,77.18,21069.0,75.146,75.2335,75.0293,75.039,21069.0
2016-09-20 10:35:00,77.15,77.19,76.84,76.84,38674.0,75.0099,75.0488,74.7085,74.7085,38674.0
2016-09-20 10:40:00,76.84,77.04,76.83,76.94,11692.0,74.7085,74.9029,74.6987,74.8057,11692.0
2016-09-20 10:45:00,76.92,76.95,76.78,76.9,14061.0,74.7862,74.8154,74.6501,74.7668,14061.0
2016-09-20 10:50:00,76.96,77.0,76.78,76.81,13003.0,74.8251,74.864,74.6501,74.6793,13003.0
2016-09-20 10:55:00,76.8,76.95,76.8,76.85,11107.0,74.6696,74.8154,74.6696,74.7182,11107.0
2016-09-20 11:00:00,76.85,77.17,76.85,77.17,19793.0,74.7182,75.0293,74.7182,75.0293,19793.0
2016-09-20 11:05:00,77.17,77.3,77.1,77.24,26618.0,75.0293,75.1557,74.9613,75.0974,26618.0
2016-09-20 11:10:00,77.27,77.3,77.07,77.07,29322.0,75.1265,75.1557,74.9321,74.9321,29322.0
2016-09-20 11:15:00,77.09,77.18,77.07,77.1,27193.0,74.9515,75.039,74.9321,74.9613,27193.0
2016-09-20 11:20:00,77.09,77.1,76.85,76.85,23703.0,74.9515,74.9613,74.7182,74.7182,23703.0
2016-09-20 11:25:00,76.86,76.92,76.71,76.78,29151.0,74.7279,74.7862,74.5821,74.6501,29151.0
2016-09-20 11:30:00,76.81,76.89,76.71,76.77,22568.0,74.6793,74.7571,74.5821,74.6404,22568.0
2016-09-20 11:35:00,76.77,76.84,76.68,76.7,38550.0,74.6404,74.7085,74.5529,74.5723,38550.0
2016-09-20 11:40:00,76.7,76.78,76.65,76.65,17334.0,74.5723,74.6501,74.5237,74.5237,17334.0
2016-09-20 11:45:00,76.66,76.75,76.64,76.7,33018.0,74.5335,74.621,74.514,74.5723,33018.0
2016-09-20 11:50:00,76.7,76.73,76.66,76.69,31757.0,74.5723,74.6015,74.5335,74.5626,31757.0
2016-09-20 11:55:00,76.68,76.74,76.28,76.34,37538.0,74.5529,74.6112,74.164,74.2223,37538.0
2016-09-20 12:00:00,76.37,76.54,76.36,76.46,18537.0,74.2515,74.4168,74.2418,74.339,18537.0
2016-09-20 12:05:00,76.43,76.43,76.18,76.18,23056.0,74.3098,74.3098,74.0668,74.0668,23056.0
2016-09-20 12:10:00,76.18,76.21,76.02,76.03,21493.0,74.0668,74.0959,73.9112,73.9209,21493.0
2016-09-20 12:15:00,76.04,76.18,76.01,76.09,27651.0,73.9307,74.0668,73.9015,73.9793,27651.0
2016-09-20 12:20:00,76.09,76.15,75.98,76.0,23343.0,73.9793,74.0376,73.8723,73.8918,23343.0
2016-09-20 12:25:00,76.01,76.12,75.97,76.12,17220.0,73.9015,74.0084,73.8626,74.0084,17220.0
2016-09-20 12:30:00,76.12,76.22,76.07,76.1,22542.0,74.0084,74.1057,73.9598,73.989,22542.0
2016-09-20 12:35:00,76.1,76.13,75.99,76.07,22818.0,73.989,74.0182,73.882,73.9598,22818.0
2016-09-20 12:40:00,76.08,76.26,76.08,76.25,22417.0,73.9695,74.1446,73.9695,74.1348,22417.0
2016-09-20 12:45:00,76.25,76.27,75.88,75.9,29618.0,74.1348,74.1543,73.7751,73.7945,29618.0
2016-09-20 12:50:00,75.92,76.12,75.92,76.05,17531.0,73.814,74.0084,73.814,73.9404,17531.0
2016-09-20 12:55:00,76.05,76.05,75.8,75.83,17996.0,73.9404,73.9404,73.6973,73.7265,17996.0
2016-09-20 13:00:00,75.85,75.98,75.85,75.9,16025.0,73.7459,73.8723,73.7459,73.7945,16025.0
2016-09-20 13:05:00,75.92,76.13,75.92,76.11,13973.0,73.814,74.0182,73.814,73.9987,13973.0
2016-09-20 13:10:00,76.09,76.16,76.07,76.08,18038.0,73.9793,74.0473,73.9598,73.9695,18038.0
2016-09-20 13:15:00,76.07,76.1,76.02,76.06,16830.0,73.9598,73.989,73.9112,73.9501,16830.0
2016-09-20 13:20:00,76.06,76.06,75.93,76.04,25032.0,73.9501,73.9501,73.8237,73.9307,25032.0
2016-09-20 13:25:00,76.04,76.1,76.02,76.02,12910.0,73.9307,73.989,73.9112,73.9112,12910.0
2016-09-20 13:30:00,76.02,76.07,75.99,76.06,17606.0,73.9112,73.9598,73.882,73.9501,17606.0
2016-09-20 13:35:00,76.06,76.25,76.06,76.21,16900.0,73.9501,74.1348,73.9501,74.0959,16900.0
2016-09-20 13:40:00,76.22,76.25,76.18,76.22,14729.0,74.1057,74.1348,74.0668,74.1057,14729.0
2016-09-20 13:45:00,76.22,76.22,76.11,76.15,14377.0,74.1057,74.1057,73.9987,74.0376,14377.0
2016-09-20 13:50:00,76.16,76.18,76.13,76.16,15902.0,74.0473,74.0668,74.0182,74.0473,15902.0
2016-09-20 13:55:00,76.16,76.28,76.16,76.23,20156.0,74.0473,74.164,74.0473,74.1154,20156.0
2016-09-20 14:00:00,76.22,76.22,76.07,76.14,21074.0,74.1057,74.1057,73.9598,74.0279,21074.0
2016-09-20 14:05:00,76.16,76.23,76.15,76.2,17631.0,74.0473,74.1154,74.0376,74.0862,17631.0
2016-09-20 14:10:00,76.21,76.37,76.21,76.36,33448.0,74.0959,74.2515,74.0959,74.2418,33448.0
2016-09-20 14:15:00,76.38,76.48,76.37,76.43,62784.0,74.2612,74.3584,74.2515,74.3098,62784.0
2016-09-20 14:20:00,76.42,76.44,76.2,76.25,47431.0,74.3001,74.3196,74.0862,74.1348,47431.0
2016-09-20 14:25:00,76.23,76.23,76.05,76.05,13300.0,74.1154,74.1154,73.9404,73.9404,13300.0
2016-09-20 14:30:00,76.05,76.14,76.0,76.12,20638.0,73.9404,74.0279,73.8918,74.0084,20638.0
2016-09-20 14:35:00,76.13,76.13,75.99,76.03,15598.0,74.0182,74.0182,73.882,73.9209,15598.0
2016-09-20 14:40:00,76.06,76.07,75.86,75.86,14139.0,73.9501,73.9598,73.7556,73.7556,14139.0
2016-09-20 14:45:00,75.87,75.87,75.76,75.77,27357.0,73.7654,73.7654,73.6584,73.6681,27357.0
2016-09-20 14:50:00,75.78,75.96,75.78,75.91,23500.0,73.6779,73.8529,73.6779,73.8043,23500.0
2016-09-20 14:55:00,75.93,76.07,75.91,76.05,50627.0,73.8237,73.9598,73.8043,73.9404,50627.0
2016-09-20 15:00:00,76.06,76.06,75.97,75.98,21533.0,73.9501,73.9501,73.8626,73.8723,21533.0
2016-09-20 15:05:00,75.98,75.98,75.83,75.84,12952.0,73.8723,73.8723,73.7265,73.7362,12952.0
2016-09-20 15:10:00,75.84,76.08,75.84,76.05,31237.0,73.7362,73.9695,73.7362,73.9404,31237.0
2016-09-20 15:15:00,76.07,76.07,76.0,76.03,36034.0,73.9598,73.9598,73.8918,73.9209,36034.0
2016-09-20 15:20:00,76.02,76.03,75.91,75.92,20634.0,73.9112,73.9209,73.8043,73.814,20634.0
2016-09-20 15:25:00,75.92,76.06,75.92,75.98,28447.0,73.814,73.9501,73.814,73.8723,28447.0
2016-09-20 15:30:00,75.98,76.0,75.89,75.94,28139.0,73.8723,73.8918,73.7848,73.8334,28139.0
2016-09-20 15:35:00,75.94,75.97,75.87,75.94,35348.0,73.8334,73.8626,73.7654,73.8334,35348.0
2016-09-20 15:40:00,75.94,75.96,75.77,75.84,62022.0,73.8334,73.8529,73.6681,73.7362,62022.0
2016-09-20 15:45:00,75.84,75.92,75.81,75.85,48762.0,73.7362,73.814,73.707,73.7459,48762.0
2016-09-20 15:50:00,75.86,75.9,75.72,75.73,64358.0,73.7556,73.7945,73.6195,73.6293,64358.0
2016-09-20 15:55:00,75.72,75.74,75.56,75.57,118219.0,73.6195,73.639,73.464,73.4737,118219.0
2016-09-21 09:30:00,76.34,76.97,76.34,76.57,34606.0,74.2223,74.8349,74.2223,74.446,34606.0
2016-09-21 09:35:00,76.49,76.58,76.35,76.4,12361.0,74.3682,74.4557,74.2321,74.2807,12361.0
2016-09-21 09:40:00,76.42,76.42,76.07,76.08,17585.0,74.3001,74.3001,73.9598,73.9695,17585.0
2016-09-21 09:45:00,76.11,76.11,75.57,75.69,28505.0,73.9987,73.9987,73.4737,73.5904,28505.0
2016-09-21 09:50:00,75.69,75.69,75.42,75.5,49872.0,73.5904,73.5904,73.3279,73.4056,49872.0
2016-09-21 09:55:00,75.49,75.56,75.33,75.52,22112.0,73.3959,73.464,73.2404,73.4251,22112.0
2016-09-21 10:00:00,75.55,76.11,75.5,76.06,43080.0,73.4542,73.9987,73.4056,73.9501,43080.0
2016-09-21 10:05:00,76.06,76.15,75.96,75.96,33165.0,73.9501,74.0376,73.8529,73.8529,33165.0
2016-09-21 10:10:00,75.97,76.05,75.97,76.02,20909.0,73.8626,73.9404,73.8626,73.9112,20909.0
2016-09-21 10:15:00,76.02,76.07,75.86,75.92,28883.0,73.9112,73.9598,73.7556,73.814,28883.0
2016-09-21 10:20:00,75.92,76.14,75.92,76.04,68557.0,73.814,74.0279,73.814,73.9307,68557.0
2016-09-21 10:25:00,76.04,76.08,75.93,75.96,19261.0,73.9307,73.9695,73.8237,73.8529,19261.0
2016-09-21 10:30:00,75.99,76.09,75.77,75.77,33744.0,73.882,73.9793,73.6681,73.6681,33744.0
2016-09-21 10:35:00,75.8,75.84,75.64,75.81,21846.0,73.6973,73.7362,73.5418,73.707,21846.0
2016-09-21 10:40:00,75.8,76.04,75.8,76.0,12982.0,73.6973,73.9307,73.6973,73.8918,12982.0
2016-09-21 10:45:00,76.05,76.05,75.61,75.66,23607.0,73.9404,73.9404,73.5126,73.5612,23607.0
2016-09-21 10:50:00,75.66,75.66,75.34,75.34,17325.0,73.5612,73.5612,73.2501,73.2501,17325.0
2016-09-21 10:55:00,75.39,75.41,75.15,75.19,29760.0,73.2987,73.3181,73.0653,73.1042,29760.0
2016-09-21 11:00:00,75.2,75.4,75.18,75.37,40075.0,73.114,73.3084,73.0945,73.2792,40075.0
2016-09-21 11:05:00,75.41,75.45,75.23,75.23,12007.0,73.3181,73.357,73.1431,73.1431,12007.0
2016-09-21 11:10:00,75.23,75.29,75.06,75.06,29233.0,73.1431,73.2015,72.9778,72.9778,29233.0
2016-09-21 11:15:00,75.06,75.17,75.06,75.13,21586.0,72.9778,73.0848,72.9778,73.0459,21586.0
2016-09-21 11:20:00,75.15,75.17,75.02,75.06,24173.0,73.0653,73.0848,72.939,72.9778,24173.0
2016-09-21 11:25:00,75.05,75.17,75.05,75.12,29229.0,72.9681,73.0848,72.9681,73.0362,29229.0
2016-09-21 11:30:00,75.12,75.15,74.93,74.97,34276.0,73.0362,73.0653,72.8514,72.8903,34276.0
2016-09-21 11:35:00,74.94,75.02,74.93,74.96,21432.0,72.8612,72.939,72.8514,72.8806,21432.0
2016-09-21 11:40:00,74.96,74.99,74.86,74.89,21725.0,72.8806,72.9098,72.7834,72.8126,21725.0
2016-09-21 11:45:00,74.9,74.97,74.88,74.88,29230.0,72.8223,72.8903,72.8028,72.8028,29230.0
2016-09-21 11:50:00,74.88,74.96,74.81,74.88,19635.0,72.8028,72.8806,72.7348,72.8028,19635.0
2016-09-21 11:55:00,74.87,74.94,74.84,74.84,25443.0,72.7931,72.8612,72.7639,72.7639,25443.0
2016-09-21 12:00:00,74.84,74.89,74.82,74.85,18942.0,72.7639,72.8126,72.7445,72.7737,18942.0
2016-09-21 12:05:00,74.86,74.9,74.8,74.8,22517.0,72.7834,72.8223,72.7251,72.7251,22517.0
2016-09-21 12:10:00,74.79,74.93,74.79,74.91,14011.0,72.7153,72.8514,72.7153,72.832,14011.0
2016-09-21 12:15:00,74.9,74.91,74.7,74.77,20716.0,72.8223,72.832,72.6278,72.6959,20716.0
2016-09-21 12:20:00,74.78,74.81,74.7,74.71,14409.0,72.7056,72.7348,72.6278,72.6375,14409.0
2016-09-21 12:25:00,74.69,74.77,74.66,74.76,17224.0,72.6181,72.6959,72.5889,72.6862,17224.0
2016-09-21 12:30:00,74.76,74.76,74.67,74.7,24217.0,72.6862,72.6862,72.5987,72.6278,24217.0
2016-09-21 12:35:00,74.67,74.77,74.62,74.73,11357.0,72.5987,72.6959,72.55,72.657,11357.0
2016-09-21 12:40:00,74.73,74.81,74.72,74.76,14926.0,72.657,72.7348,72.6473,72.6862,14926.0
2016-09-21 12:45:00,74.78,74.85,74.76,74.8,10742.0,72.7056,72.7737,72.6862,72.7251,10742.0
2016-09-21 12:50:00,74.79,74.91,74.76,74.9,16649.0,72.7153,72.832,72.6862,72.8223,16649.0
2016-09-21 12:55:00,74.9,75.03,74.89,74.99,20397.0,72.8223,72.9487,72.8126,72.9098,20397.0
2016-09-21 13:00:00,75.0,75.11,74.96,74.96,18427.0,72.9195,73.0265,72.8806,72.8806,18427.0
2016-09-21 13:05:00,74.97,75.07,74.97,75.01,16795.0,72.8903,72.9876,72.8903,72.9292,16795.0
2016-09-21 13:10:00,75.0,75.04,74.96,74.99,19994.0,72.9195,72.9584,72.8806,72.9098,19994.0
2016-09-21 13:15:00,74.98,74.98,74.94,74.96,7761.0,72.9001,72.9001,72.8612,72.8806,7761.0
2016-09-21 13:20:00,74.96,75.01,74.94,74.97,16198.0,72.8806,72.9292,72.8612,72.8903,16198.0
2016-09-21 13:25:00,74.97,74.97,74.84,74.91,27110.0,72.8903,72.8903,72.7639,72.832,27110.0
2016-09-21 13:30:00,74.92,75.02,74.91,74.99,25239.0,72.8417,72.939,72.832,72.9098,25239.0
2016-09-21 13:35:00,75.01,75.06,74.96,75.02,24900.0,72.9292,72.9778,72.8806,72.939,24900.0
2016-09-21 13:40:00,75.02,75.04,74.97,75.03,17704.0,72.939,72.9584,72.8903,72.9487,17704.0
2016-09-21 13:45:00,75.02,75.04,74.96,74.96,26228.0,72.939,72.9584,72.8806,72.8806,26228.0
2016-09-21 13:50:00,74.95,74.95,74.86,74.88,12052.0,72.8709,72.8709,72.7834,72.8028,12052.0
2016-09-21 13:55:00,74.88,74.97,74.6,74.66,24147.0,72.8028,72.8903,72.5306,72.5889,24147.0
2016-09-21 14:00:00,74.72,75.43,74.7,75.11,29873.0,72.6473,73.3376,72.6278,73.0265,29873.0
2016-09-21 14:05:00,75.15,75.38,74.93,74.93,40401.0,73.0653,73.289,72.8514,72.8514,40401.0
2016-09-21 14:10:00,74.95,75.35,74.95,75.04,29815.0,72.8709,73.2598,72.8709,72.9584,29815.0
2016-09-21 14:15:00,75.11,75.22,74.9,75.0,25216.0,73.0265,73.1334,72.8223,72.9195,25216.0
2016-09-21 14:20:00,74.96,75.19,74.92,74.97,24857.0,72.8806,73.1042,72.8417,72.8903,24857.0
2016-09-21 14:25:00,74.93,75.01,74.78,74.93,13632.0,72.8514,72.9292,72.7056,72.8514,13632.0
2016-09-21 14:30:00,74.95,74.98,74.81,74.94,14608.0,72.8709,72.9001,72.7348,72.8612,14608.0
2016-09-21 14:35:00,74.94,75.13,74.89,75.0,26091.0,72.8612,73.0459,72.8126,72.9195,26091.0
2016-09-21 14:40:00,74.99,75.13,74.97,75.02,26653.0,72.9098,73.0459,72.8903,72.939,26653.0
2016-09-21 14:45:00,74.99,75.11,74.8,74.85,32869.0,72.9098,73.0265,72.7251,72.7737,32869.0
2016-09-21 14:50:00,74.86,75.02,74.84,74.98,14841.0,72.7834,72.939,72.7639,72.9001,14841.0
2016-09-21 14:55:00,75.0,75.14,75.0,75.08,62171.0,72.9195,73.0556,72.9195,72.9973,62171.0
2016-09-21 15:00:00,75.08,75.12,75.05,75.1,35196.0,72.9973,73.0362,72.9681,73.0167,35196.0
2016-09-21 15:05:00,75.09,75.14,75.07,75.1,73993.0,73.007,73.0556,72.9876,73.0167,73993.0
2016-09-21 15:10:00,75.09,75.36,75.09,75.36,46114.0,73.007,73.2695,73.007,73.2695,46114.0
2016-09-21 15:15:00,75.37,75.57,75.37,75.46,39125.0,73.2792,73.4737,73.2792,73.3667,39125.0
2016-09-21 15:20:00,75.46,75.68,75.45,75.59,27435.0,73.3667,73.5806,73.357,73.4931,27435.0
2016-09-21 15:25:00,75.59,75.62,75.43,75.45,41664.0,73.4931,73.5223,73.3376,73.357,41664.0
2016-09-21 15:30:00,75.45,75.49,75.4,75.43,43714.0,73.357,73.3959,73.3084,73.3376,43714.0
2016-09-21 15:35:00,75.45,75.49,75.43,75.49,51019.0,73.357,73.3959,73.3376,73.3959,51019.0
2016-09-21 15:40:00,75.51,75.88,75.51,75.88,43387.0,73.4154,73.7751,73.4154,73.7751,43387.0
2016-09-21 15:45:00,75.89,75.94,75.81,75.84,51460.0,73.7848,73.8334,73.707,73.7362,51460.0
2016-09-21 15:50:00,75.83,75.86,75.75,75.76,49596.0,73.7265,73.7556,73.6487,73.6584,49596.0
2016-09-21 15:55:00,75.73,75.74,75.62,75.67,119581.0,73.6293,73.639,73.5223,73.5709,119581.0
2016-09-22 09:30:00,76.42,76.89,75.89,76.2,66046.0,74.3001,74.7571,73.7848,74.0862,66046.0
2016-09-22 09:35:00,76.0,76.18,75.7,75.7,39608.0,73.8918,74.0668,73.6001,73.6001,39608.0
2016-09-22 09:40:00,75.7,76.07,75.62,75.82,46522.0,73.6001,73.9598,73.5223,73.7168,46522.0
2016-09-22 09:45:00,75.85,76.07,75.85,75.94,21577.0,73.7459,73.9598,73.7459,73.8334,21577.0
2016-09-22 09:50:00,75.94,76.19,75.86,76.15,22277.0,73.8334,74.0765,73.7556,74.0376,22277.0
2016-09-22 09:55:00,76.14,76.14,75.93,75.97,24904.0,74.0279,74.0279,73.8237,73.8626,24904.0
2016-09-22 10:00:00,75.99,76.05,75.93,76.0,30190.0,73.882,73.9404,73.8237,73.8918,30190.0
2016-09-22 10:05:00,76.06,76.06,75.75,75.75,26240.0,73.9501,73.9501,73.6487,73.6487,26240.0
2016-09-22 10:10:00,75.75,75.79,75.63,75.63,31170.0,73.6487,73.6876,73.532,73.532,31170.0
2016-09-22 10:15:00,75.65,75.66,75.57,75.58,15183.0,73.5515,73.5612,73.4737,73.4834,15183.0
2016-09-22 10:20:00,75.58,75.69,75.54,75.64,27404.0,73.4834,73.5904,73.4445,73.5418,27404.0
2016-09-22 10:25:00,75.62,75.76,75.5,75.51,34499.0,73.5223,73.6584,73.4056,73.4154,34499.0
2016-09-22 10:30:00,75.51,75.59,75.46,75.55,37141.0,73.4154,73.4931,73.3667,73.4542,37141.0
2016-09-22 10:35:00,75.56,75.57,75.37,75.44,34197.0,73.464,73.4737,73.2792,73.3473,34197.0
2016-09-22 10:40:00,75.45,75.48,75.26,75.29,21592.0,73.357,73.3862,73.1723,73.2015,21592.0
2016-09-22 10:45:00,75.29,75.44,75.25,75.44,29705.0,73.2015,73.3473,73.1626,73.3473,29705.0
2016-09-22 10:50:00,75.44,75.66,75.43,75.58,26365.0,73.3473,73.5612,73.3376,73.4834,26365.0
2016-09-22 10:55:00,75.6,75.63,75.59,75.6,18673.0,73.5029,73.532,73.4931,73.5029,18673.0
2016-09-22 11:00:00,75.62,75.81,75.61,75.78,21410.0,73.5223,73.707,73.5126,73.6779,21410.0
2016-09-22 11:05:00,75.79,75.86,75.78,75.8,19411.0,73.6876,73.7556,73.6779,73.6973,19411.0
2016-09-22 11:10:00,75.81,75.96,75.8,75.95,12928.0,73.707,73.8529,73.6973,73.8432,12928.0
2016-09-22 11:15:00,75.92,75.92,75.78,75.89,26498.0,73.814,73.814,73.6779,73.7848,26498.0
2016-09-22 11:20:00,75.9,75.92,75.75,75.78,11031.0,73.7945,73.814,73.6487,73.6779,11031.0
2016-09-22 11:25:00,75.78,75.88,75.78,75.83,29066.0,73.6779,73.7751,73.6779,73.7265,29066.0
2016-09-22 11:30:00,75.83,75.89,75.8,75.84,28899.0,73.7265,73.7848,73.6973,73.7362,28899.0
2016-09-22 11:35:00,75.83,75.85,75.52,75.58,9343.0,73.7265,73.7459,73.4251,73.4834,9343.0
2016-09-22 11:40:00,75.58,75.58,75.42,75.42,13946.0,73.4834,73.4834,73.3279,73.3279,13946.0
2016-09-22 11:45:00,75.44,75.46,75.28,75.29,18164.0,73.3473,73.3667,73.1917,73.2015,18164.0
2016-09-22 11:50:00,75.27,75.32,75.07,75.07,24615.0,73.182,73.2306,72.9876,72.9876,24615.0
2016-09-22 11:55:00,75.07,75.12,74.97,75.05,24153.0,72.9876,73.0362,72.8903,72.9681,24153.0
2016-09-22 12:00:00,75.06,75.34,75.06,75.28,24446.0,72.9778,73.2501,72.9778,73.1917,24446.0
2016-09-22 12:05:00,75.28,75.31,75.25,75.27,17721.0,73.1917,73.2209,73.1626,73.182,17721.0
2016-09-22 12:10:00,75.25,75.27,75.12,75.27,14097.0,73.1626,73.182,73.0362,73.182,14097.0
2016-09-22 12:15:00,75.29,75.3,75.22,75.22,8523.0,73.2015,73.2112,73.1334,73.1334,8523.0
2016-09-22 12:20:00,75.23,75.3,75.17,75.25,15239.0,73.1431,73.2112,73.0848,73.1626,15239.0
2016-09-22 12:25:00,75.24,75.24,75.14,75.21,16339.0,73.1528,73.1528,73.0556,73.1237,16339.0
2016-09-22 12:30:00,75.22,75.23,75.12,75.12,10405.0,73.1334,73.1431,73.0362,73.0362,10405.0
2016-09-22 12:35:00,75.12,75.16,75.0,75.16,19794.0,73.0362,73.0751,72.9195,73.0751,19794.0
2016-09-22 12:40:00,75.15,75.18,75.12,75.14,9146.0,73.0653,73.0945,73.0362,73.0556,9146.0
2016-09-22 12:45:00,75.12,75.18,75.12,75.15,6700.0,73.0362,73.0945,73.0362,73.0653,6700.0
2016-09-22 12:50:00,75.13,75.27,75.12,75.26,21162.0,73.0459,73.182,73.0362,73.1723,21162.0
2016-09-22 12:55:00,75.26,75.35,75.26,75.34,22455.0,73.1723,73.2598,73.1723,73.2501,22455.0
2016-09-22 13:00:00,75.34,75.51,75.32,75.47,24848.0,73.2501,73.4154,73.2306,73.3765,24848.0
2016-09-22 13:05:00,75.46,75.69,75.45,75.69,29243.0,73.3667,73.5904,73.357,73.5904,29243.0
2016-09-22 13:10:00,75.68,75.81,75.68,75.81,17530.0,73.5806,73.707,73.5806,73.707,17530.0
2016-09-22 13:15:00,75.8,75.8,75.69,75.69,27408.0,73.6973,73.6973,73.5904,73.5904,27408.0
2016-09-22 13:20:00,75.67,75.72,75.64,75.7,9001.0,73.5709,73.6195,73.5418,73.6001,9001.0
2016-09-22 13:25:00,75.68,75.69,75.61,75.63,13476.0,73.5806,73.5904,73.5126,73.532,13476.0
2016-09-22 13:30:00,75.64,75.71,75.64,75.68,20266.0,73.5418,73.6098,73.5418,73.5806,20266.0
2016-09-22 13:35:00,75.69,75.71,75.64,75.64,19218.0,73.5904,73.6098,73.5418,73.5418,19218.0
2016-09-22 13:40:00,75.63,75.63,75.52,75.52,13916.0,73.532,73.532,73.4251,73.4251,13916.0
2016-09-22 13:45:00,75.52,75.52,75.42,75.5,25894.0,73.4251,73.4251,73.3279,73.4056,25894.0
2016-09-22 13:50:00,75.5,75.5,75.38,75.38,10904.0,73.4056,73.4056,73.289,73.289,10904.0
2016-09-22 13:55:00,75.39,75.41,75.35,75.41,12774.0,73.2987,73.3181,73.2598,73.3181,12774.0
2016-09-22 14:00:00,75.42,75.57,75.4,75.52,20408.0,73.3279,73.4737,73.3084,73.4251,20408.0
2016-09-22 14:05:00,75.52,75.58,75.49,75.49,11902.0,73.4251,73.4834,73.3959,73.3959,11902.0
2016-09-22 14:10:00,75.5,75.5,75.25,75.27,15493.0,73.4056,73.4056,73.1626,73.182,15493.0
2016-09-22 14:15:00,75.28,75.58,75.27,75.53,59945.0,73.1917,73.4834,73.182,73.4348,59945.0
2016-09-22 14:20:00,75.51,75.57,75.43,75.5,17162.0,73.4154,73.4737,73.3376,73.4056,17162.0
2016-09-22 14:25:00,75.49,75.67,75.48,75.59,12391.0,73.3959,73.5709,73.3862,73.4931,12391.0
2016-09-22 14:30:00,75.6,75.61,75.38,75.38,22381.0,73.5029,73.5126,73.289,73.289,22381.0
2016-09-22 14:35:00,75.39,75.47,75.35,75.41,14965.0,73.2987,73.3765,73.2598,73.3181,14965.0
2016-09-22 14:40:00,75.43,75.43,75.29,75.29,12837.0,73.3376,73.3376,73.2015,73.2015,12837.0
2016-09-22 14:45:00,75.29,75.39,75.25,75.37,14170.0,73.2015,73.2987,73.1626,73.2792,14170.0
2016-09-22 14:50:00,75.35,75.42,75.33,75.42,17701.0,73.2598,73.3279,73.2404,73.3279,17701.0
2016-09-22 14:55:00,75.41,75.47,75.38,75.47,23128.0,73.3181,73.3765,73.289,73.3765,23128.0
2016-09-22 15:00:00,75.46,75.46,75.38,75.42,59094.0,73.3667,73.3667,73.289,73.3279,59094.0
2016-09-22 15:05:00,75.44,75.46,75.38,75.38,15327.0,73.3473,73.3667,73.289,73.289,15327.0
2016-09-22 15:10:00,75.39,75.45,75.35,75.37,25148.0,73.2987,73.357,73.2598,73.2792,25148.0
2016-09-22 15:15:00,75.38,75.38,75.32,75.38,20560.0,73.289,73.289,73.2306,73.289,20560.0
2016-09-22 15:20:00,75.37,75.47,75.36,75.4,31448.0,73.2792,73.3765,73.2695,73.3084,31448.0
2016-09-22 15:25:00,75.41,75.46,75.41,75.45,18559.0,73.3181,73.3667,73.3181,73.357,18559.0
2016-09-22 15:30:00,75.45,75.46,75.41,75.44,56324.0,73.357,73.3667,73.3181,73.3473,56324.0
2016-09-22 15:35:00,75.45,75.5,75.44,75.48,41960.0,73.357,73.4056,73.3473,73.3862,41960.0
2016-09-22 15:40:00,75.48,75.5,75.44,75.45,49148.0,73.3862,73.4056,73.3473,73.357,49148.0
2016-09-22 15:45:00,75.45,75.47,75.4,75.42,41052.0,73.357,73.3765,73.3084,73.3279,41052.0
2016-09-22 15:50:00,75.42,75.42,75.33,75.37,47964.0,73.3279,73.3279,73.2404,73.2792,47964.0
2016-09-22 15:55:00,75.36,75.45,75.34,75.38,103597.0,73.2695,73.357,73.2501,73.289,103597.0
2016-09-23 09:30:00,75.28,76.09,75.28,75.94,138785.0,73.1917,73.9793,73.1917,73.8334,138785.0
2016-09-23 09:35:00,75.94,77.24,75.9,77.19,114668.0,73.8334,75.0974,73.7945,75.0488,114668.0
2016-09-23 09:40:00,77.15,77.15,76.42,76.42,25645.0,75.0099,75.0099,74.3001,74.3001,25645.0
2016-09-23 09:45:00,76.44,76.47,76.26,76.33,34054.0,74.3196,74.3487,74.1446,74.2126,34054.0
2016-09-23 09:50:00,76.34,76.37,76.07,76.22,25375.0,74.2223,74.2515,73.9598,74.1057,25375.0
2016-09-23 09:55:00,76.2,76.41,76.16,76.21,19166.0,74.0862,74.2904,74.0473,74.0959,19166.0
2016-09-23 10:00:00,76.21,76.31,76.18,76.28,23076.0,74.0959,74.1932,74.0668,74.164,23076.0
2016-09-23 10:05:00,76.26,76.44,76.2,76.43,24179.0,74.1446,74.3196,74.0862,74.3098,24179.0
2016-09-23 10:10:00,76.42,76.56,76.39,76.56,35632.0,74.3001,74.4362,74.2709,74.4362,35632.0
2016-09-23 10:15:00,76.53,76.69,76.47,76.48,44422.0,74.4071,74.5626,74.3487,74.3584,44422.0
2016-09-23 10:20:00,76.46,76.48,76.31,76.38,25080.0,74.339,74.3584,74.1932,74.2612,25080.0
2016-09-23 10:25:00,76.4,76.73,76.37,76.71,150836.0,74.2807,74.6015,74.2515,74.5821,150836.0
2016-09-23 10:30:00,76.75,76.77,76.63,76.65,35057.0,74.621,74.6404,74.5043,74.5237,35057.0
2016-09-23 10:35:00,76.61,76.69,76.55,76.61,24162.0,74.4848,74.5626,74.4265,74.4848,24162.0
2016-09-23 10:40:00,76.62,76.71,76.51,76.69,32547.0,74.4946,74.5821,74.3876,74.5626,32547.0
2016-09-23 10:45:00,76.7,76.7,76.48,76.56,17574.0,74.5723,74.5723,74.3584,74.4362,17574.0
2016-09-23 10:50:00,76.53,76.53,76.38,76.48,15538.0,74.4071,74.4071,74.2612,74.3584,15538.0
2016-09-23 10:55:00,76.46,76.59,76.45,76.48,20198.0,74.339,74.4654,74.3293,74.3584,20198.0
2016-09-23 11:00:00,76.43,76.6,76.43,76.56,25141.0,74.3098,74.4751,74.3098,74.4362,25141.0
2016-09-23 11:05:00,76.54,76.58,76.39,76.39,18482.0,74.4168,74.4557,74.2709,74.2709,18482.0
2016-09-23 11:10:00,76.35,76.55,76.34,76.55,16121.0,74.2321,74.4265,74.2223,74.4265,16121.0
2016-09-23 11:15:00,76.53,76.55,76.4,76.5,14299.0,74.4071,74.4265,74.2807,74.3779,14299.0
2016-09-23 11:20:00,76.48,76.49,76.29,76.37,14716.0,74.3584,74.3682,74.1737,74.2515,14716.0
2016-09-23 11:25:00,76.4,76.43,76.16,76.17,17903.0,74.2807,74.3098,74.0473,74.057,17903.0
2016-09-23 11:30:00,76.18,76.25,76.16,76.22,19672.0,74.0668,74.1348,74.0473,74.1057,19672.0
2016-09-23 11:35:00,76.22,76.24,76.16,76.19,16696.0,74.1057,74.1251,74.0473,74.0765,16696.0
2016-09-23 11:40:00,76.18,76.24,76.16,76.22,10183.0,74.0668,74.1251,74.0473,74.1057,10183.0
2016-09-23 11:45:00,76.22,76.22,76.02,76.03,8165.0,74.1057,74.1057,73.9112,73.9209,8165.0
2016-09-23 11:50:00,76.03,76.09,75.82,75.87,11694.0,73.9209,73.9793,73.7168,73.7654,11694.0
2016-09-23 11:55:00,75.85,75.9,75.7,75.86,18132.0,73.7459,73.7945,73.6001,73.7556,18132.0
2016-09-23 12:00:00,75.8,75.9,75.8,75.9,8398.0,73.6973,73.7945,73.6973,73.7945,8398.0
2016-09-23 12:05:00,75.89,75.99,75.82,75.84,19063.0,73.7848,73.882,73.7168,73.7362,19063.0
2016-09-23 12:10:00,75.86,75.98,75.85,75.86,13205.0,73.7556,73.8723,73.7459,73.7556,13205.0
2016-09-23 12:15:00,75.85,75.94,75.75,75.89,13572.0,73.7459,73.8334,73.6487,73.7848,13572.0
2016-09-23 12:20:00,75.87,75.96,75.82,75.92,6007.0,73.7654,73.8529,73.7168,73.814,6007.0
2016-09-23 12:25:00,75.92,75.92,75.78,75.78,7231.0,73.814,73.814,73.6779,73.6779,7231.0
2016-09-23 12:30:00,75.79,75.88,75.78,75.84,5869.0,73.6876,73.7751,73.6779,73.7362,5869.0
2016-09-23 12:35:00,75.84,75.84,75.64,75.68,8108.0,73.7362,73.7362,73.5418,73.5806,8108.0
2016-09-23 12:40:00,75.7,75.74,75.6,75.62,8151.0,73.6001,73.639,73.5029,73.5223,8151.0
2016-09-23 12:45:00,75.6,75.6,75.47,75.55,7178.0,73.5029,73.5029,73.3765,73.4542,7178.0
2016-09-23 12:50:00,75.52,75.71,75.52,75.68,8087.0,73.4251,73.6098,73.4251,73.5806,8087.0
2016-09-23 12:55:00,75.67,75.69,75.59,75.62,6154.0,73.5709,73.5904,73.4931,73.5223,6154.0
2016-09-23 13:00:00,75.61,75.61,75.51,75.54,4599.0,73.5126,73.5126,73.4154,73.4445,4599.0
2016-09-23 13:05:00,75.51,75.51,75.43,75.45,3373.0,73.4154,73.4154,73.3376,73.357,3373.0
2016-09-23 13:10:00,75.47,75.48,75.35,75.41,6715.0,73.3765,73.3862,73.2598,73.3181,6715.0
2016-09-23 13:15:00,75.45,75.48,75.35,75.44,5951.0,73.357,73.3862,73.2598,73.3473,5951.0
2016-09-23 13:20:00,75.45,75.55,75.43,75.5,5117.0,73.357,73.4542,73.3376,73.4056,5117.0
2016-09-23 13:25:00,75.5,75.65,75.5,75.57,8712.0,73.4056,73.5515,73.4056,73.4737,8712.0
2016-09-23 13:30:00,75.58,75.58,75.4,75.4,14030.0,73.4834,73.4834,73.3084,73.3084,14030.0
2016-09-23 13:35:00,75.39,75.41,75.33,75.33,5562.0,73.2987,73.3181,73.2404,73.2404,5562.0
2016-09-23 13:40:00,75.31,75.33,75.25,75.29,7101.0,73.2209,73.2404,73.1626,73.2015,7101.0
2016-09-23 13:45:00,75.31,75.37,75.3,75.33,8900.0,73.2209,73.2792,73.2112,73.2404,8900.0
2016-09-23 13:50:00,75.33,75.33,75.23,75.27,11555.0,73.2404,73.2404,73.1431,73.182,11555.0
2016-09-23 13:55:00,75.26,75.26,74.99,75.03,39801.0,73.1723,73.1723,72.9098,72.9487,39801.0
2016-09-23 14:00:00,75.0,75.23,75.0,75.2,10993.0,72.9195,73.1431,72.9195,73.114,10993.0
2016-09-23 14:05:00,75.21,75.31,75.16,75.16,14007.0,73.1237,73.2209,73.0751,73.0751,14007.0
2016-09-23 14:10:00,75.15,75.24,75.09,75.2,8146.0,73.0653,73.1528,73.007,73.114,8146.0
2016-09-23 14:15:00,75.2,75.28,75.16,75.28,5887.0,73.114,73.1917,73.0751,73.1917,5887.0
2016-09-23 14:20:00,75.28,75.3,75.25,75.28,9182.0,73.1917,73.2112,73.1626,73.1917,9182.0
2016-09-23 14:25:00,75.28,75.3,75.27,75.29,19561.0,73.1917,73.2112,73.182,73.2015,19561.0
2016-09-23 14:30:00,75.27,75.48,75.26,75.47,46937.0,73.182,73.3862,73.1723,73.3765,46937.0
2016-09-23 14:35:00,75.45,75.51,75.43,75.48,5407.0,73.357,73.4154,73.3376,73.3862,5407.0
2016-09-23 14:40:00,75.44,75.47,75.21,75.29,16688.0,73.3473,73.3765,73.1237,73.2015,16688.0
2016-09-23 14:45:00,75.32,75.48,75.3,75.47,7148.0,73.2306,73.3862,73.2112,73.3765,7148.0
2016-09-23 14:50:00,75.46,75.61,75.44,75.59,9403.0,73.3667,73.5126,73.3473,73.4931,9403.0
2016-09-23 14:55:00,75.57,75.66,75.57,75.65,18320.0,73.4737,73.5612,73.4737,73.5515,18320.0
2016-09-23 15:00:00,75.65,75.66,75.55,75.56,15512.0,73.5515,73.5612,73.4542,73.464,15512.0
2016-09-23 15:05:00,75.55,75.74,75.55,75.68,16341.0,73.4542,73.639,73.4542,73.5806,16341.0
2016-09-23 15:10:00,75.67,75.69,75.48,75.5,10398.0,73.5709,73.5904,73.3862,73.4056,10398.0
2016-09-23 15:15:00,75.49,75.51,75.43,75.5,13824.0,73.3959,73.4154,73.3376,73.4056,13824.0
2016-09-23 15:20:00,75.5,75.5,75.35,75.4,23786.0,73.4056,73.4056,73.2598,73.3084,23786.0
2016-09-23 15:25:00,75.41,75.55,75.38,75.55,19045.0,73.3181,73.4542,73.289,73.4542,19045.0
2016-09-23 15:30:00,75.55,75.65,75.52,75.63,20381.0,73.4542,73.5515,73.4251,73.532,20381.0
2016-09-23 15:35:00,75.63,75.63,75.41,75.45,22225.0,73.532,73.532,73.3181,73.357,22225.0
2016-09-23 15:40:00,75.45,75.59,75.4,75.55,28159.0,73.357,73.4931,73.3084,73.4542,28159.0
2016-09-23 15:45:00,75.54,75.59,75.48,75.57,34161.0,73.4445,73.4931,73.3862,73.4737,34161.0
2016-09-23 15:50:00,75.57,75.69,75.53,75.66,64373.0,73.4737,73.5904,73.4348,73.5612,64373.0
2016-09-23 15:55:00,75.66,75.67,75.55,75.55,118212.0,73.5612,73.5709,73.4542,73.4542,118212.0
2016-09-26 09:30:00,75.36,75.41,74.98,75.1,15576.0,73.2695,73.3181,72.9001,73.0167,15576.0
2016-09-26 09:35:00,75.09,75.24,74.88,74.89,9464.0,73.007,73.1528,72.8028,72.8126,9464.0
2016-09-26 09:40:00,74.86,75.15,74.8,74.92,13451.0,72.7834,73.0653,72.7251,72.8417,13451.0
2016-09-26 09:45:00,74.87,75.22,74.83,75.18,6831.0,72.7931,73.1334,72.7542,73.0945,6831.0
2016-09-26 09:50:00,75.08,75.32,75.08,75.21,24900.0,72.9973,73.2306,72.9973,73.1237,24900.0
2016-09-26 09:55:00,75.21,75.29,74.94,75.01,17649.0,73.1237,73.2015,72.8612,72.9292,17649.0
2016-09-26 10:00:00,74.96,75.12,74.83,74.96,19208.0,72.8806,73.0362,72.7542,72.8806,19208.0
2016-09-26 10:05:00,75.02,75.28,75.02,75.28,5548.0,72.939,73.1917,72.939,73.1917,5548.0
2016-09-26 10:10:00,75.28,75.55,75.25,75.52,19942.0,73.1917,73.4542,73.1626,73.4251,19942.0
2016-09-26 10:15:00,75.5,75.5,75.25,75.32,9395.0,73.4056,73.4056,73.1626,73.2306,9395.0
2016-09-26 10:20:00,75.33,75.51,75.32,75.51,7278.0,73.2404,73.4154,73.2306,73.4154,7278.0
2016-09-26 10:25:00,75.54,75.65,75.47,75.63,7804.0,73.4445,73.5515,73.3765,73.532,7804.0
2016-09-26 10:30:00,75.62,75.75,75.62,75.7,23434.0,73.5223,73.6487,73.5223,73.6001,23434.0
2016-09-26 10:35:00,75.72,75.9,75.72,75.82,43110.0,73.6195,73.7945,73.6195,73.7168,43110.0
2016-09-26 10:40:00,75.8,75.83,75.72,75.83,6640.0,73.6973,73.7265,73.6195,73.7265,6640.0
2016-09-26 10:45:00,75.83,75.86,75.78,75.84,12700.0,73.7265,73.7556,73.6779,73.7362,12700.0
2016-09-26 10:50:00,75.86,76.0,75.86,75.91,13459.0,73.7556,73.8918,73.7556,73.8043,13459.0
2016-09-26 10:55:00,75.89,75.91,75.77,75.77,11035.0,73.7848,73.8043,73.6681,73.6681,11035.0
2016-09-26 11:00:00,75.74,75.74,75.53,75.53,13829.0,73.639,73.639,73.4348,73.4348,13829.0
2016-09-26 11:05:00,75.54,75.6,75.47,75.55,31046.0,73.4445,73.5029,73.3765,73.4542,31046.0
2016-09-26 11:10:00,75.56,75.68,75.46,75.46,16032.0,73.464,73.5806,73.3667,73.3667,16032.0
2016-09-26 11:15:00,75.49,75.57,75.45,75.45,15959.0,73.3959,73.4737,73.357,73.357,15959.0
2016-09-26 11:20:00,75.48,75.61,75.26,75.26,19271.0,73.3862,73.5126,73.1723,73.1723,19271.0
2016-09-26 11:25:00,75.23,75.23,75.14,75.14,8943.0,73.1431,73.1431,73.0556,73.0556,8943.0
2016-09-26 11:30:00,75.15,75.16,74.84,74.89,21361.0,73.0653,73.0751,72.7639,72.8126,21361.0
2016-09-26 11:35:00,74.91,75.03,74.91,74.94,11231.0,72.832,72.9487,72.832,72.8612,11231.0
2016-09-26 11:40:00,74.92,74.98,74.82,74.87,12089.0,72.8417,72.9001,72.7445,72.7931,12089.0
2016-09-26 11:45:00,74.88,74.93,74.69,74.72,12125.0,72.8028,72.8514,72.6181,72.6473,12125.0
2016-09-26 11:50:00,74.71,74.81,74.66,74.72,8838.0,72.6375,72.7348,72.5889,72.6473,8838.0
2016-09-26 11:55:00,74.72,74.78,74.66,74.69,9425.0,72.6473,72.7056,72.5889,72.6181,9425.0
2016-09-26 12:00:00,74.69,74.9,74.64,74.84,12500.0,72.6181,72.8223,72.5695,72.7639,12500.0
2016-09-26 12:05:00,74.82,74.94,74.82,74.87,7750.0,72.7445,72.8612,72.7445,72.7931,7750.0
2016-09-26 12:10:00,74.85,74.98,74.82,74.98,6653.0,72.7737,72.9001,72.7445,72.9001,6653.0
2016-09-26 12:15:00,74.94,74.98,74.88,74.88,4684.0,72.8612,72.9001,72.8028,72.8028,4684.0
2016-09-26 12:20:00,74.89,74.91,74.83,74.84,11856.0,72.8126,72.832,72.7542,72.7639,11856.0
2016-09-26 12:25:00,74.82,74.87,74.79,74.84,6747.0,72.7445,72.7931,72.7153,72.7639,6747.0
2016-09-26 12:30:00,74.85,74.86,74.73,74.8,8376.0,72.7737,72.7834,72.657,72.7251,8376.0
2016-09-26 12:35:00,74.8,74.8,74.65,74.65,5899.0,72.7251,72.7251,72.5792,72.5792,5899.0
2016-09-26 12:40:00,74.64,74.65,74.55,74.59,12747.0,72.5695,72.5792,72.482,72.5209,12747.0
2016-09-26 12:45:00,74.61,74.69,74.57,74.58,20857.0,72.5403,72.6181,72.5014,72.5112,20857.0
2016-09-26 12:50:00,74.6,74.66,74.51,74.51,7169.0,72.5306,72.5889,72.4431,72.4431,7169.0
2016-09-26 12:55:00,74.53,74.54,74.34,74.34,23260.0,72.4625,72.4723,72.2778,72.2778,23260.0
2016-09-26 13:00:00,74.34,74.42,74.32,74.36,28992.0,72.2778,72.3556,72.2584,72.2973,28992.0
2016-09-26 13:05:00,74.37,74.38,74.23,74.25,18981.0,72.307,72.3167,72.1709,72.1903,18981.0
2016-09-26 13:10:00,74.25,74.33,74.24,74.27,13429.0,72.1903,72.2681,72.1806,72.2098,13429.0
2016-09-26 13:15:00,74.28,74.3,74.2,74.22,14016.0,72.2195,72.2389,72.1417,72.1611,14016.0
2016-09-26 13:20:00,74.22,74.24,74.07,74.07,16381.0,72.1611,72.1806,72.0153,72.0153,16381.0
2016-09-26 13:25:00,74.08,74.12,73.92,73.97,38225.0,72.025,72.0639,71.8695,71.9181,38225.0
2016-09-26 13:30:00,73.97,74.0,73.93,73.95,24323.0,71.9181,71.9472,71.8792,71.8986,24323.0
2016-09-26 13:35:00,73.96,73.99,73.82,73.9,36681.0,71.9084,71.9375,71.7722,71.85,36681.0
2016-09-26 13:40:00,73.9,73.99,73.82,73.87,19584.0,71.85,71.9375,71.7722,71.8209,19584.0
2016-09-26 13:45:00,73.86,74.07,73.86,74.01,26175.0,71.8111,72.0153,71.8111,71.957,26175.0
2016-09-26 13:50:00,74.0,74.09,74.0,74.06,16835.0,71.9472,72.0347,71.9472,72.0056,16835.0
2016-09-26 13:55:00,74.06,74.08,73.94,73.97,17157.0,72.0056,72.025,71.8889,71.9181,17157.0
2016-09-26 14:00:00,73.97,74.02,73.95,73.99,21791.0,71.9181,71.9667,71.8986,71.9375,21791.0
2016-09-26 14:05:00,73.99,74.03,73.98,74.0,25978.0,71.9375,71.9764,71.9278,71.9472,25978.0
2016-09-26 14:10:00,74.0,74.15,73.99,74.15,28095.0,71.9472,72.0931,71.9375,72.0931,28095.0
2016-09-26 14:15:00,74.15,74.35,74.13,74.35,16368.0,72.0931,72.2875,72.0736,72.2875,16368.0
2016-09-26 14:20:00,74.33,74.33,74.23,74.23,9790.0,72.2681,72.2681,72.1709,72.1709,9790.0
2016-09-26 14:25:00,74.23,74.23,74.08,74.11,12502.0,72.1709,72.1709,72.025,72.0542,12502.0
2016-09-26 14:30:00,74.1,74.16,74.06,74.07,17793.0,72.0445,72.1028,72.0056,72.0153,17793.0
2016-09-26 14:35:00,74.07,74.11,74.0,74.0,22712.0,72.0153,72.0542,71.9472,71.9472,22712.0
2016-09-26 14:40:00,74.0,74.01,73.94,74.0,16243.0,71.9472,71.957,71.8889,71.9472,16243.0
2016-09-26 14:45:00,74.0,74.2,73.99,74.13,21185.0,71.9472,72.1417,71.9375,72.0736,21185.0
2016-09-26 14:50:00,74.12,74.12,74.02,74.02,15610.0,72.0639,72.0639,71.9667,71.9667,15610.0
2016-09-26 14:55:00,74.02,74.11,73.99,74.0,24668.0,71.9667,72.0542,71.9375,71.9472,24668.0
2016-09-26 15:00:00,73.99,74.01,73.96,73.98,34399.0,71.9375,71.957,71.9084,71.9278,34399.0
2016-09-26 15:05:00,73.99,74.16,73.99,74.01,27111.0,71.9375,72.1028,71.9375,71.957,27111.0
2016-09-26 15:10:00,74.02,74.04,73.96,74.0,19272.0,71.9667,71.9861,71.9084,71.9472,19272.0
2016-09-26 15:15:00,74.0,74.02,73.93,73.99,29784.0,71.9472,71.9667,71.8792,71.9375,29784.0
2016-09-26 15:20:00,73.99,74.01,73.93,74.0,23981.0,71.9375,71.957,71.8792,71.9472,23981.0
2016-09-26 15:25:00,74.0,74.05,73.98,74.0,39732.0,71.9472,71.9959,71.9278,71.9472,39732.0
2016-09-26 15:30:00,74.0,74.09,73.96,73.97,47432.0,71.9472,72.0347,71.9084,71.9181,47432.0
2016-09-26 15:35:00,73.98,74.02,73.9,74.01,46054.0,71.9278,71.9667,71.85,71.957,46054.0
2016-09-26 15:40:00,74.01,74.03,73.92,73.92,55283.0,71.957,71.9764,71.8695,71.8695,55283.0
2016-09-26 15:45:00,73.94,74.04,73.91,74.01,42770.0,71.8889,71.9861,71.8597,71.957,42770.0
2016-09-26 15:50:00,74.0,74.09,73.96,73.99,81676.0,71.9472,72.0347,71.9084,71.9375,81676.0
2016-09-26 15:55:00,73.98,74.05,73.86,73.96,112503.0,71.9278,71.9959,71.8111,71.9084,112503.0
2016-09-27 09:30:00,73.52,73.52,72.86,73.1,58126.0,71.4806,71.4806,70.8389,71.0722,58126.0
2016-09-27 09:35:00,73.27,73.6,73.2,73.56,13314.0,71.2375,71.5583,71.1694,71.5195,13314.0
2016-09-27 09:40:00,73.59,73.92,73.46,73.48,13532.0,71.5486,71.8695,71.4222,71.4417,13532.0
2016-09-27 09:45:00,73.42,73.65,73.31,73.58,18568.0,71.3833,71.607,71.2764,71.5389,18568.0
2016-09-27 09:50:00,73.58,73.73,73.35,73.55,29687.0,71.5389,71.6847,71.3153,71.5097,29687.0
2016-09-27 09:55:00,73.56,73.65,73.43,73.57,23355.0,71.5195,71.607,71.3931,71.5292,23355.0
2016-09-27 10:00:00,73.59,73.95,73.59,73.62,49061.0,71.5486,71.8986,71.5486,71.5778,49061.0
2016-09-27 10:05:00,73.65,73.75,73.48,73.51,43359.0,71.607,71.7042,71.4417,71.4708,43359.0
2016-09-27 10:10:00,73.54,73.63,73.47,73.52,27868.0,71.5,71.5875,71.4319,71.4806,27868.0
2016-09-27 10:15:00,73.5,73.61,73.45,73.45,11915.0,71.4611,71.5681,71.4125,71.4125,11915.0
2016-09-27 10:20:00,73.45,73.56,73.35,73.54,21541.0,71.4125,71.5195,71.3153,71.5,21541.0
2016-09-27 10:25:00,73.53,73.59,73.22,73.22,13201.0,71.4903,71.5486,71.1889,71.1889,13201.0
2016-09-27 10:30:00,73.23,73.39,73.15,73.23,11717.0,71.1986,71.3542,71.1208,71.1986,11717.0
2016-09-27 10:35:00,73.18,73.3,73.12,73.25,9500.0,71.15,71.2667,71.0917,71.218,9500.0
2016-09-27 10:40:00,73.25,73.25,73.19,73.23,10892.0,71.218,71.218,71.1597,71.1986,10892.0
2016-09-27 10:45:00,73.22,73.22,73.09,73.15,18013.0,71.1889,71.1889,71.0625,71.1208,18013.0
2016-09-27 10:50:00,73.17,73.32,73.15,73.24,6020.0,71.1403,71.2861,71.1208,71.2083,6020.0
2016-09-27 10:55:00,73.23,73.27,72.98,73.04,15976.0,71.1986,71.2375,70.9555,71.0139,15976.0
2016-09-27 11:00:00,73.03,73.22,73.0,73.09,23374.0,71.0042,71.1889,70.975,71.0625,23374.0
2016-09-27 11:05:00,73.1,73.11,73.03,73.06,18382.0,71.0722,71.0819,71.0042,71.0333,18382.0
2016-09-27 11:10:00,73.05,73.14,73.04,73.08,21560.0,71.0236,71.1111,71.0139,71.0528,21560.0
2016-09-27 11:15:00,73.06,73.07,72.89,72.9,16285.0,71.0333,71.043,70.868,70.8778,16285.0
2016-09-27 11:20:00,72.91,73.04,72.85,72.99,22757.0,70.8875,71.0139,70.8291,70.9653,22757.0
2016-09-27 11:25:00,72.98,73.14,72.89,73.01,22963.0,70.9555,71.1111,70.868,70.9847,22963.0
2016-09-27 11:30:00,73.0,73.15,73.0,73.14,28825.0,70.975,71.1208,70.975,71.1111,28825.0
2016-09-27 11:35:00,73.15,73.24,73.07,73.19,20349.0,71.1208,71.2083,71.043,71.1597,20349.0
2016-09-27 11:40:00,73.21,73.24,73.05,73.1,13686.0,71.1792,71.2083,71.0236,71.0722,13686.0
2016-09-27 11:45:00,73.12,73.12,72.95,72.95,12380.0,71.0917,71.0917,70.9264,70.9264,12380.0
2016-09-27 11:50:00,72.98,73.0,72.89,72.94,7970.0,70.9555,70.975,70.868,70.9166,7970.0
2016-09-27 11:55:00,72.96,73.1,72.92,73.02,9200.0,70.9361,71.0722,70.8972,70.9944,9200.0
2016-09-27 12:00:00,73.0,73.12,73.0,73.09,10223.0,70.975,71.0917,70.975,71.0625,10223.0
2016-09-27 12:05:00,73.08,73.08,72.98,72.98,9113.0,71.0528,71.0528,70.9555,70.9555,9113.0
2016-09-27 12:10:00,72.97,73.02,72.94,72.97,8000.0,70.9458,70.9944,70.9166,70.9458,8000.0
2016-09-27 12:15:00,72.95,73.1,72.95,73.08,15450.0,70.9264,71.0722,70.9264,71.0528,15450.0
2016-09-27 12:20:00,73.08,73.35,73.08,73.28,26337.0,71.0528,71.3153,71.0528,71.2472,26337.0
2016-09-27 12:25:00,73.29,73.35,73.21,73.29,27202.0,71.2569,71.3153,71.1792,71.2569,27202.0
2016-09-27 12:30:00,73.3,73.36,73.28,73.31,21411.0,71.2667,71.325,71.2472,71.2764,21411.0
2016-09-27 12:35:00,73.3,73.3,73.22,73.27,16602.0,71.2667,71.2667,71.1889,71.2375,16602.0
2016-09-27 12:40:00,73.28,73.32,73.21,73.23,10981.0,71.2472,71.2861,71.1792,71.1986,10981.0
2016-09-27 12:45:00,73.21,73.21,73.1,73.17,11000.0,71.1792,71.1792,71.0722,71.1403,11000.0
2016-09-27 12:50:00,73.16,73.28,73.16,73.28,7100.0,71.1305,71.2472,71.1305,71.2472,7100.0
2016-09-27 12:55:00,73.26,73.29,73.18,73.18,15891.0,71.2278,71.2569,71.15,71.15,15891.0
2016-09-27 13:00:00,73.17,73.3,73.17,73.21,47741.0,71.1403,71.2667,71.1403,71.1792,47741.0
2016-09-27 13:05:00,73.22,73.23,73.12,73.13,17000.0,71.1889,71.1986,71.0917,71.1014,17000.0
2016-09-27 13:10:00,73.13,73.21,73.05,73.05,16416.0,71.1014,71.1792,71.0236,71.0236,16416.0
2016-09-27 13:15:00,73.06,73.12,73.04,73.12,11895.0,71.0333,71.0917,71.0139,71.0917,11895.0
2016-09-27 13:20:00,73.11,73.21,73.02,73.12,26761.0,71.0819,71.1792,70.9944,71.0917,26761.0
2016-09-27 13:25:00,73.12,73.24,73.11,73.21,16701.0,71.0917,71.2083,71.0819,71.1792,16701.0
2016-09-27 13:30:00,73.22,73.25,73.13,73.22,27400.0,71.1889,71.218,71.1014,71.1889,27400.0
2016-09-27 13:35:00,73.21,73.23,73.1,73.15,14214.0,71.1792,71.1986,71.0722,71.1208,14214.0
2016-09-27 13:40:00,73.14,73.2,73.1,73.2,7200.0,71.1111,71.1694,71.0722,71.1694,7200.0
2016-09-27 13:45:00,73.21,73.23,73.11,73.11,9414.0,71.1792,71.1986,71.0819,71.0819,9414.0
2016-09-27 13:50:00,73.12,73.17,73.07,73.1,23853.0,71.0917,71.1403,71.043,71.0722,23853.0
2016-09-27 13:55:00,73.09,73.1,73.01,73.02,27144.0,71.0625,71.0722,70.9847,70.9944,27144.0
2016-09-27 14:00:00,73.03,73.1,73.03,73.07,14768.0,71.0042,71.0722,71.0042,71.043,14768.0
2016-09-27 14:05:00,73.08,73.1,73.07,73.09,13428.0,71.0528,71.0722,71.043,71.0625,13428.0
2016-09-27 14:10:00,73.09,73.1,73.0,73.03,24490.0,71.0625,71.0722,70.975,71.0042,24490.0
2016-09-27 14:15:00,73.02,73.06,73.02,73.05,8321.0,70.9944,71.0333,70.9944,71.0236,8321.0
2016-09-27 14:20:00,73.07,73.2,73.07,73.19,11221.0,71.043,71.1694,71.043,71.1597,11221.0
2016-09-27 14:25:00,73.19,73.21,73.15,73.15,9963.0,71.1597,71.1792,71.1208,71.1208,9963.0
2016-09-27 14:30:00,73.17,73.22,73.13,73.19,12904.0,71.1403,71.1889,71.1014,71.1597,12904.0
2016-09-27 14:35:00,73.2,73.21,73.11,73.14,12839.0,71.1694,71.1792,71.0819,71.1111,12839.0
2016-09-27 14:40:00,73.14,73.2,73.12,73.14,5918.0,71.1111,71.1694,71.0917,71.1111,5918.0
2016-09-27 14:45:00,73.14,73.21,73.1,73.11,14814.0,71.1111,71.1792,71.0722,71.0819,14814.0
2016-09-27 14:50:00,73.13,73.24,73.13,73.2,12485.0,71.1014,71.2083,71.1014,71.1694,12485.0
2016-09-27 14:55:00,73.2,73.21,73.16,73.2,11999.0,71.1694,71.1792,71.1305,71.1694,11999.0
2016-09-27 15:00:00,73.21,73.24,73.19,73.22,17667.0,71.1792,71.2083,71.1597,71.1889,17667.0
2016-09-27 15:05:00,73.22,73.3,73.22,73.28,12217.0,71.1889,71.2667,71.1889,71.2472,12217.0
2016-09-27 15:10:00,73.27,73.27,73.17,73.17,19001.0,71.2375,71.2375,71.1403,71.1403,19001.0
2016-09-27 15:15:00,73.18,73.23,73.18,73.23,13205.0,71.15,71.1986,71.15,71.1986,13205.0
2016-09-27 15:20:00,73.24,73.24,73.16,73.18,14655.0,71.2083,71.2083,71.1305,71.15,14655.0
2016-09-27 15:25:00,73.2,73.21,73.15,73.17,27674.0,71.1694,71.1792,71.1208,71.1403,27674.0
2016-09-27 15:30:00,73.17,73.22,73.1,73.2,23740.0,71.1403,71.1889,71.0722,71.1694,23740.0
2016-09-27 15:35:00,73.2,73.3,73.2,73.3,32136.0,71.1694,71.2667,71.1694,71.2667,32136.0
2016-09-27 15:40:00,73.3,73.3,73.18,73.22,37171.0,71.2667,71.2667,71.15,71.1889,37171.0
2016-09-27 15:45:00,73.22,73.24,73.18,73.19,40470.0,71.1889,71.2083,71.15,71.1597,40470.0
2016-09-27 15:50:00,73.18,73.24,73.17,73.2,50192.0,71.15,71.2083,71.1403,71.1694,50192.0
2016-09-27 15:55:00,73.2,73.23,73.18,73.22,105267.0,71.1694,71.1986,71.15,71.1889,105267.0
2016-09-28 09:30:00,73.47,74.13,73.23,73.8,24732.0,71.4319,72.0736,71.1986,71.7528,24732.0
2016-09-28 09:35:00,73.95,74.27,73.86,74.24,23198.0,71.8986,72.2098,71.8111,72.1806,23198.0
2016-09-28 09:40:00,74.2,74.22,73.89,73.97,25269.0,72.1417,72.1611,71.8403,71.9181,25269.0
2016-09-28 09:45:00,74.08,74.25,74.07,74.08,28665.0,72.025,72.1903,72.0153,72.025,28665.0
2016-09-28 09:50:00,74.17,74.23,74.07,74.14,11936.0,72.1125,72.1709,72.0153,72.0834,11936.0
2016-09-28 09:55:00,74.25,74.25,74.05,74.16,19849.0,72.1903,72.1903,71.9959,72.1028,19849.0
2016-09-28 10:00:00,74.16,74.25,74.02,74.16,50835.0,72.1028,72.1903,71.9667,72.1028,50835.0
2016-09-28 10:05:00,74.17,74.27,74.07,74.25,36521.0,72.1125,72.2098,72.0153,72.1903,36521.0
2016-09-28 10:10:00,74.25,74.34,74.16,74.16,47458.0,72.1903,72.2778,72.1028,72.1028,47458.0
2016-09-28 10:15:00,74.2,74.26,74.16,74.17,11540.0,72.1417,72.2,72.1028,72.1125,11540.0
2016-09-28 10:20:00,74.16,74.23,74.03,74.06,10158.0,72.1028,72.1709,71.9764,72.0056,10158.0
2016-09-28 10:25:00,74.06,74.16,74.01,74.11,9018.0,72.0056,72.1028,71.957,72.0542,9018.0
2016-09-28 10:30:00,74.15,74.21,74.01,74.01,11873.0,72.0931,72.1514,71.957,71.957,11873.0
2016-09-28 10:35:00,74.0,74.08,73.88,73.96,7525.0,71.9472,72.025,71.8306,71.9084,7525.0
2016-09-28 10:40:00,73.92,74.03,73.9,73.96,8653.0,71.8695,71.9764,71.85,71.9084,8653.0
2016-09-28 10:45:00,73.92,73.94,73.77,73.8,8567.0,71.8695,71.8889,71.7236,71.7528,8567.0
2016-09-28 10:50:00,73.83,73.89,73.61,73.63,22798.0,71.782,71.8403,71.5681,71.5875,22798.0
2016-09-28 10:55:00,73.63,73.73,73.61,73.68,15001.0,71.5875,71.6847,71.5681,71.6361,15001.0
2016-09-28 11:00:00,73.64,73.66,73.48,73.5,11625.0,71.5972,71.6167,71.4417,71.4611,11625.0
2016-09-28 11:05:00,73.4,73.45,73.29,73.34,9300.0,71.3639,71.4125,71.2569,71.3056,9300.0
2016-09-28 11:10:00,73.33,73.52,73.28,73.44,18720.0,71.2958,71.4806,71.2472,71.4028,18720.0
2016-09-28 11:15:00,73.44,73.48,73.36,73.44,22215.0,71.4028,71.4417,71.325,71.4028,22215.0
2016-09-28 11:20:00,73.44,73.5,73.42,73.47,12800.0,71.4028,71.4611,71.3833,71.4319,12800.0
2016-09-28 11:25:00,73.45,73.49,73.36,73.48,10296.0,71.4125,71.4514,71.325,71.4417,10296.0
2016-09-28 11:30:00,73.49,73.49,73.34,73.38,10104.0,71.4514,71.4514,71.3056,71.3444,10104.0
2016-09-28 11:35:00,73.44,73.66,73.44,73.61,7793.0,71.4028,71.6167,71.4028,71.5681,7793.0
2016-09-28 11:40:00,73.65,73.75,73.65,73.73,5488.0,71.607,71.7042,71.607,71.6847,5488.0
2016-09-28 11:45:00,73.69,73.92,73.69,73.91,8114.0,71.6458,71.8695,71.6458,71.8597,8114.0
2016-09-28 11:50:00,73.9,73.9,73.76,73.8,8700.0,71.85,71.85,71.7139,71.7528,8700.0
2016-09-28 11:55:00,73.82,73.9,73.82,73.9,6446.0,71.7722,71.85,71.7722,71.85,6446.0
2016-09-28 12:00:00,73.89,73.9,73.73,73.78,6787.0,71.8403,71.85,71.6847,71.7333,6787.0
2016-09-28 12:05:00,73.75,73.88,73.75,73.8,11399.0,71.7042,71.8306,71.7042,71.7528,11399.0
2016-09-28 12:10:00,73.76,73.93,73.74,73.93,23001.0,71.7139,71.8792,71.6945,71.8792,23001.0
2016-09-28 12:15:00,73.96,73.98,73.79,73.79,19080.0,71.9084,71.9278,71.7431,71.7431,19080.0
2016-09-28 12:20:00,73.81,73.88,73.75,73.81,8944.0,71.7625,71.8306,71.7042,71.7625,8944.0
2016-09-28 12:25:00,73.84,73.88,73.76,73.76,11994.0,71.7917,71.8306,71.7139,71.7139,11994.0
2016-09-28 12:30:00,73.77,73.86,73.72,73.84,12801.0,71.7236,71.8111,71.675,71.7917,12801.0
2016-09-28 12:35:00,73.85,73.87,73.79,73.85,11400.0,71.8014,71.8209,71.7431,71.8014,11400.0
2016-09-28 12:40:00,73.85,73.85,73.75,73.82,6075.0,71.8014,71.8014,71.7042,71.7722,6075.0
2016-09-28 12:45:00,73.82,73.89,73.8,73.83,7962.0,71.7722,71.8403,71.7528,71.782,7962.0
2016-09-28 12:50:00,73.84,73.87,73.8,73.86,6060.0,71.7917,71.8209,71.7528,71.8111,6060.0
2016-09-28 12:55:00,73.84,73.85,73.66,73.67,5492.0,71.7917,71.8014,71.6167,71.6264,5492.0
2016-09-28 13:00:00,73.66,73.66,73.57,73.65,5738.0,71.6167,71.6167,71.5292,71.607,5738.0
2016-09-28 13:05:00,73.65,73.66,73.54,73.57,4477.0,71.607,71.6167,71.5,71.5292,4477.0
2016-09-28 13:10:00,73.57,73.64,73.53,73.55,6047.0,71.5292,71.5972,71.4903,71.5097,6047.0
2016-09-28 13:15:00,73.55,73.72,73.54,73.69,5402.0,71.5097,71.675,71.5,71.6458,5402.0
2016-09-28 13:20:00,73.71,73.83,73.71,73.76,6400.0,71.6653,71.782,71.6653,71.7139,6400.0
2016-09-28 13:25:00,73.75,73.88,73.73,73.88,12666.0,71.7042,71.8306,71.6847,71.8306,12666.0
2016-09-28 13:30:00,73.86,73.93,73.83,73.83,18956.0,71.8111,71.8792,71.782,71.782,18956.0
2016-09-28 13:35:00,73.87,73.9,73.84,73.87,9525.0,71.8209,71.85,71.7917,71.8209,9525.0
2016-09-28 13:40:00,73.84,73.89,73.81,73.84,6600.0,71.7917,71.8403,71.7625,71.7917,6600.0
2016-09-28 13:45:00,73.86,73.87,73.81,73.82,3400.0,71.8111,71.8209,71.7625,71.7722,3400.0
2016-09-28 13:50:00,73.82,73.85,73.82,73.83,6051.0,71.7722,71.8014,71.7722,71.782,6051.0
2016-09-28 13:55:00,73.82,73.83,73.78,73.81,9774.0,71.7722,71.782,71.7333,71.7625,9774.0
2016-09-28 14:00:00,73.81,73.86,73.77,73.85,17078.0,71.7625,71.8111,71.7236,71.8014,17078.0
2016-09-28 14:05:00,73.84,73.91,73.81,73.83,12760.0,71.7917,71.8597,71.7625,71.782,12760.0
2016-09-28 14:10:00,73.87,74.37,73.85,74.34,74671.0,71.8209,72.307,71.8014,72.2778,74671.0
2016-09-28 14:15:00,74.33,74.36,74.03,74.18,138131.0,72.2681,72.2973,71.9764,72.1223,138131.0
2016-09-28 14:20:00,74.18,74.34,74.14,74.25,72854.0,72.1223,72.2778,72.0834,72.1903,72854.0
2016-09-28 14:25:00,74.28,74.85,74.25,74.77,223048.0,72.2195,72.7737,72.1903,72.6959,223048.0
2016-09-28 14:30:00,74.78,74.92,74.72,74.81,124523.0,72.7056,72.8417,72.6473,72.7348,124523.0
2016-09-28 14:35:00,74.83,74.96,74.69,74.78,71165.0,72.7542,72.8806,72.6181,72.7056,71165.0
2016-09-28 14:40:00,74.81,74.85,74.76,74.82,22919.0,72.7348,72.7737,72.6862,72.7445,22919.0
2016-09-28 14:45:00,74.83,75.0,74.78,75.0,29131.0,72.7542,72.9195,72.7056,72.9195,29131.0
2016-09-28 14:50:00,75.0,75.07,74.9,75.05,22512.0,72.9195,72.9876,72.8223,72.9681,22512.0
2016-09-28 14:55:00,75.03,75.03,74.88,75.0,112222.0,72.9487,72.9487,72.8028,72.9195,112222.0
2016-09-28 15:00:00,75.0,75.04,74.98,75.0,70043.0,72.9195,72.9584,72.9001,72.9195,70043.0
2016-09-28 15:05:00,74.97,75.03,74.97,74.98,31672.0,72.8903,72.9487,72.8903,72.9001,31672.0
2016-09-28 15:10:00,74.98,75.09,74.98,74.99,27342.0,72.9001,73.007,72.9001,72.9098,27342.0
2016-09-28 15:15:00,75.0,75.01,74.9,74.91,40332.0,72.9195,72.9292,72.8223,72.832,40332.0
2016-09-28 15:20:00,74.92,75.01,74.9,74.94,35068.0,72.8417,72.9292,72.8223,72.8612,35068.0
2016-09-28 15:25:00,74.95,74.99,74.84,74.86,25085.0,72.8709,72.9098,72.7639,72.7834,25085.0
2016-09-28 15:30:00,74.86,74.87,74.79,74.83,21132.0,72.7834,72.7931,72.7153,72.7542,21132.0
2016-09-28 15:35:00,74.84,74.91,74.84,74.86,33542.0,72.7639,72.832,72.7639,72.7834,33542.0
2016-09-28 15:40:00,74.87,74.96,74.81,74.95,63294.0,72.7931,72.8806,72.7348,72.8709,63294.0
2016-09-28 15:45:00,74.96,75.02,74.94,74.95,75564.0,72.8806,72.939,72.8612,72.8709,75564.0
2016-09-28 15:50:00,74.96,75.19,74.94,75.18,103601.0,72.8806,73.1042,72.8612,73.0945,103601.0
2016-09-28 15:55:00,75.18,75.29,75.13,75.14,82706.0,73.0945,73.2015,73.0459,73.0556,82706.0
2016-09-29 09:30:00,75.0,75.39,74.76,75.22,38594.0,72.9195,73.2987,72.6862,73.1334,38594.0
2016-09-29 09:35:00,75.24,75.84,75.24,75.61,14639.0,73.1528,73.7362,73.1528,73.5126,14639.0
2016-09-29 09:40:00,75.63,75.99,75.56,75.84,21374.0,73.532,73.882,73.464,73.7362,21374.0
2016-09-29 09:45:00,75.91,76.09,75.81,75.85,18071.0,73.8043,73.9793,73.707,73.7459,18071.0
2016-09-29 09:50:00,75.81,76.3,75.69,76.26,74686.0,73.707,74.1834,73.5904,74.1446,74686.0
2016-09-29 09:55:00,76.33,76.5,76.2,76.39,30309.0,74.2126,74.3779,74.0862,74.2709,30309.0
2016-09-29 10:00:00,76.38,76.64,76.31,76.54,46721.0,74.2612,74.514,74.1932,74.4168,46721.0
2016-09-29 10:05:00,76.61,76.62,75.96,76.02,42800.0,74.4848,74.4946,73.8529,73.9112,42800.0
2016-09-29 10:10:00,76.01,76.12,75.94,75.94,20512.0,73.9015,74.0084,73.8334,73.8334,20512.0
2016-09-29 10:15:00,75.93,76.14,75.71,76.14,38492.0,73.8237,74.0279,73.6098,74.0279,38492.0
2016-09-29 10:20:00,76.13,76.53,76.1,76.53,27336.0,74.0182,74.4071,73.989,74.4071,27336.0
2016-09-29 10:25:00,76.52,76.56,76.36,76.38,17994.0,74.3973,74.4362,74.2418,74.2612,17994.0
2016-09-29 10:30:00,76.41,76.43,76.2,76.24,20166.0,74.2904,74.3098,74.0862,74.1251,20166.0
2016-09-29 10:35:00,76.25,76.47,76.21,76.47,14947.0,74.1348,74.3487,74.0959,74.3487,14947.0
2016-09-29 10:40:00,76.45,76.5,76.34,76.39,21204.0,74.3293,74.3779,74.2223,74.2709,21204.0
2016-09-29 10:45:00,76.39,76.66,76.37,76.61,24326.0,74.2709,74.5335,74.2515,74.4848,24326.0
2016-09-29 10:50:00,76.62,76.63,76.41,76.48,38225.0,74.4946,74.5043,74.2904,74.3584,38225.0
2016-09-29 10:55:00,76.46,76.47,76.33,76.33,23119.0,74.339,74.3487,74.2126,74.2126,23119.0
2016-09-29 11:00:00,76.33,76.35,76.21,76.3,19391.0,74.2126,74.2321,74.0959,74.1834,19391.0
2016-09-29 11:05:00,76.28,76.33,76.22,76.23,14647.0,74.164,74.2126,74.1057,74.1154,14647.0
2016-09-29 11:10:00,76.23,76.25,75.95,76.02,17429.0,74.1154,74.1348,73.8432,73.9112,17429.0
2016-09-29 11:15:00,75.98,76.09,75.85,76.09,14152.0,73.8723,73.9793,73.7459,73.9793,14152.0
2016-09-29 11:20:00,76.08,76.23,76.06,76.17,18838.0,73.9695,74.1154,73.9501,74.057,18838.0
2016-09-29 11:25:00,76.16,76.4,76.16,76.4,18604.0,74.0473,74.2807,74.0473,74.2807,18604.0
2016-09-29 11:30:00,76.41,76.61,76.4,76.54,30847.0,74.2904,74.4848,74.2807,74.4168,30847.0
2016-09-29 11:35:00,76.55,76.72,76.54,76.68,22758.0,74.4265,74.5918,74.4168,74.5529,22758.0
2016-09-29 11:40:00,76.7,76.88,76.69,76.85,25196.0,74.5723,74.7474,74.5626,74.7182,25196.0
2016-09-29 11:45:00,76.85,76.95,76.79,76.84,41570.0,74.7182,74.8154,74.6599,74.7085,41570.0
2016-09-29 11:50:00,76.83,76.98,76.65,76.65,24886.0,74.6987,74.8446,74.5237,74.5237,24886.0
2016-09-29 11:55:00,76.73,76.75,76.58,76.63,25054.0,74.6015,74.621,74.4557,74.5043,25054.0
2016-09-29 12:00:00,76.63,76.83,76.63,76.79,14108.0,74.5043,74.6987,74.5043,74.6599,14108.0
2016-09-29 12:05:00,76.79,76.96,76.77,76.95,18248.0,74.6599,74.8251,74.6404,74.8154,18248.0
2016-09-29 12:10:00,76.93,76.97,76.81,76.83,15860.0,74.796,74.8349,74.6793,74.6987,15860.0
2016-09-29 12:15:00,76.82,76.83,76.68,76.75,9255.0,74.689,74.6987,74.5529,74.621,9255.0
2016-09-29 12:20:00,76.73,76.88,76.7,76.86,8705.0,74.6015,74.7474,74.5723,74.7279,8705.0
2016-09-29 12:25:00,76.87,76.94,76.79,76.85,13553.0,74.7376,74.8057,74.6599,74.7182,13553.0
2016-09-29 12:30:00,76.86,76.86,76.78,76.8,10217.0,74.7279,74.7279,74.6501,74.6696,10217.0
2016-09-29 12:35:00,76.8,76.82,76.63,76.63,11533.0,74.6696,74.689,74.5043,74.5043,11533.0
2016-09-29 12:40:00,76.61,76.64,76.43,76.43,22067.0,74.4848,74.514,74.3098,74.3098,22067.0
2016-09-29 12:45:00,76.4,76.42,76.18,76.19,12961.0,74.2807,74.3001,74.0668,74.0765,12961.0
2016-09-29 12:50:00,76.17,76.17,75.83,75.99,31098.0,74.057,74.057,73.7265,73.882,31098.0
2016-09-29 12:55:00,75.97,76.01,75.87,75.91,41150.0,73.8626,73.9015,73.7654,73.8043,41150.0
2016-09-29 13:00:00,75.92,76.02,75.57,75.75,22266.0,73.814,73.9112,73.4737,73.6487,22266.0
2016-09-29 13:05:00,75.78,76.17,75.77,76.16,27021.0,73.6779,74.057,73.6681,74.0473,27021.0
2016-09-29 13:10:00,76.16,76.5,76.13,76.19,66080.0,74.0473,74.3779,74.0182,74.0765,66080.0
2016-09-29 13:15:00,76.19,76.37,76.13,76.32,27970.0,74.0765,74.2515,74.0182,74.2029,27970.0
2016-09-29 13:20:00,76.27,76.42,76.19,76.37,13788.0,74.1543,74.3001,74.0765,74.2515,13788.0
2016-09-29 13:25:00,76.39,76.46,76.28,76.38,19195.0,74.2709,74.339,74.164,74.2612,19195.0
2016-09-29 13:30:00,76.42,76.62,76.38,76.6,18509.0,74.3001,74.4946,74.2612,74.4751,18509.0
2016-09-29 13:35:00,76.59,76.64,76.43,76.44,18825.0,74.4654,74.514,74.3098,74.3196,18825.0
2016-09-29 13:40:00,76.43,76.45,76.3,76.42,42846.0,74.3098,74.3293,74.1834,74.3001,42846.0
2016-09-29 13:45:00,76.42,76.44,76.15,76.28,32171.0,74.3001,74.3196,74.0376,74.164,32171.0
2016-09-29 13:50:00,76.27,76.29,75.94,76.01,24599.0,74.1543,74.1737,73.8334,73.9015,24599.0
2016-09-29 13:55:00,76.02,76.07,75.86,76.04,42566.0,73.9112,73.9598,73.7556,73.9307,42566.0
2016-09-29 14:00:00,76.04,76.17,75.89,76.14,14809.0,73.9307,74.057,73.7848,74.0279,14809.0
2016-09-29 14:05:00,76.15,76.35,76.15,76.3,22199.0,74.0376,74.2321,74.0376,74.1834,22199.0
2016-09-29 14:10:00,76.31,76.46,76.29,76.4,22357.0,74.1932,74.339,74.1737,74.2807,22357.0
2016-09-29 14:15:00,76.42,76.54,76.3,76.51,26059.0,74.3001,74.4168,74.1834,74.3876,26059.0
2016-09-29 14:20:00,76.53,76.66,76.53,76.66,18113.0,74.4071,74.5335,74.4071,74.5335,18113.0
2016-09-29 14:25:00,76.67,76.7,76.5,76.63,40995.0,74.5432,74.5723,74.3779,74.5043,40995.0
2016-09-29 14:30:00,76.64,76.7,76.51,76.69,12109.0,74.514,74.5723,74.3876,74.5626,12109.0
2016-09-29 14:35:00,76.7,76.85,76.69,76.8,35153.0,74.5723,74.7182,74.5626,74.6696,35153.0
2016-09-29 14:40:00,76.79,76.83,76.67,76.7,16916.0,74.6599,74.6987,74.5432,74.5723,16916.0
2016-09-29 14:45:00,76.68,76.84,76.6,76.81,21934.0,74.5529,74.7085,74.4751,74.6793,21934.0
2016-09-29 14:50:00,76.79,76.87,76.73,76.84,27002.0,74.6599,74.7376,74.6015,74.7085,27002.0
2016-09-29 14:55:00,76.85,76.89,76.77,76.83,27139.0,74.7182,74.7571,74.6404,74.6987,27139.0
2016-09-29 15:00:00,76.81,76.85,76.53,76.53,36034.0,74.6793,74.7182,74.4071,74.4071,36034.0
2016-09-29 15:05:00,76.56,76.68,76.48,76.61,57890.0,74.4362,74.5529,74.3584,74.4848,57890.0
2016-09-29 15:10:00,76.62,76.75,76.56,76.73,45430.0,74.4946,74.621,74.4362,74.6015,45430.0
2016-09-29 15:15:00,76.74,76.82,76.66,76.67,46377.0,74.6112,74.689,74.5335,74.5432,46377.0
2016-09-29 15:20:00,76.66,76.66,76.54,76.54,23758.0,74.5335,74.5335,74.4168,74.4168,23758.0
2016-09-29 15:25:00,76.55,76.69,76.37,76.68,33539.0,74.4265,74.5626,74.2515,74.5529,33539.0
2016-09-29 15:30:00,76.67,76.79,76.62,76.74,42740.0,74.5432,74.6599,74.4946,74.6112,42740.0
2016-09-29 15:35:00,76.74,76.75,76.63,76.72,31815.0,74.6112,74.621,74.5043,74.5918,31815.0
2016-09-29 15:40:00,76.74,76.8,76.58,76.72,49310.0,74.6112,74.6696,74.4557,74.5918,49310.0
2016-09-29 15:45:00,76.71,76.72,76.52,76.53,41347.0,74.5821,74.5918,74.3973,74.4071,41347.0
2016-09-29 15:50:00,76.54,76.58,76.44,76.5,55831.0,74.4168,74.4557,74.3196,74.3779,55831.0
2016-09-29 15:55:00,76.51,76.53,76.29,76.35,82638.0,74.3876,74.4071,74.1737,74.2321,82638.0
2016-09-30 09:30:00,77.11,77.4,77.03,77.14,21247.0,74.971,75.2529,74.8932,75.0001,21247.0
2016-09-30 09:35:00,77.17,77.3,77.03,77.1,17288.0,75.0293,75.1557,74.8932,74.9613,17288.0
2016-09-30 09:40:00,77.06,77.22,76.86,77.13,27636.0,74.9224,75.0779,74.7279,74.9904,27636.0
2016-09-30 09:45:00,77.15,77.3,76.98,77.11,115032.0,75.0099,75.1557,74.8446,74.971,115032.0
2016-09-30 09:50:00,77.1,77.28,77.04,77.1,54456.0,74.9613,75.1363,74.9029,74.9613,54456.0
2016-09-30 09:55:00,77.05,77.54,77.05,77.36,22390.0,74.9126,75.389,74.9126,75.214,22390.0
2016-09-30 10:00:00,77.36,77.52,77.28,77.44,33957.0,75.214,75.3696,75.1363,75.2918,33957.0
2016-09-30 10:05:00,77.45,77.52,77.25,77.4,67927.0,75.3015,75.3696,75.1071,75.2529,67927.0
2016-09-30 10:10:00,77.41,77.46,77.23,77.38,15724.0,75.2627,75.3113,75.0876,75.2335,15724.0
2016-09-30 10:15:00,77.44,77.44,77.13,77.2,9821.0,75.2918,75.2918,74.9904,75.0585,9821.0
2016-09-30 10:20:00,77.2,77.33,77.08,77.3,15424.0,75.0585,75.1849,74.9418,75.1557,15424.0
2016-09-30 10:25:00,77.28,77.4,77.23,77.36,18226.0,75.1363,75.2529,75.0876,75.214,18226.0
2016-09-30 10:30:00,77.39,77.69,77.37,77.68,14449.0,75.2432,75.5349,75.2238,75.5252,14449.0
2016-09-30 10:35:00,77.68,77.88,77.54,77.61,35901.0,75.5252,75.7196,75.389,75.4571,35901.0
2016-09-30 10:40:00,77.62,77.79,77.6,77.67,11940.0,75.4668,75.6321,75.4474,75.5154,11940.0
2016-09-30 10:45:00,77.7,77.78,77.52,77.53,40710.0,75.5446,75.6224,75.3696,75.3793,40710.0
2016-09-30 10:50:00,77.52,77.54,77.45,77.46,7502.0,75.3696,75.389,75.3015,75.3113,7502.0
2016-09-30 10:55:00,77.49,77.55,77.46,77.53,8802.0,75.3404,75.3988,75.3113,75.3793,8802.0
2016-09-30 11:00:00,77.52,77.82,77.51,77.78,109455.0,75.3696,75.6613,75.3599,75.6224,109455.0
2016-09-30 11:05:00,77.81,77.9,77.81,77.85,14797.0,75.6516,75.7391,75.6516,75.6904,14797.0
2016-09-30 11:10:00,77.86,78.4,77.85,78.38,47315.0,75.7002,76.2252,75.6904,76.2057,47315.0
2016-09-30 11:15:00,78.41,78.41,78.11,78.22,34534.0,76.2349,76.2349,75.9432,76.0502,34534.0
2016-09-30 11:20:00,78.24,78.34,78.2,78.27,17802.0,76.0696,76.1669,76.0307,76.0988,17802.0
2016-09-30 11:25:00,78.25,78.25,78.13,78.2,8061.0,76.0794,76.0794,75.9627,76.0307,8061.0
2016-09-30 11:30:00,78.26,78.31,78.16,78.18,7841.0,76.0891,76.1377,75.9918,76.0113,7841.0
2016-09-30 11:35:00,78.16,78.24,78.05,78.05,9626.0,75.9918,76.0696,75.8849,75.8849,9626.0
2016-09-30 11:40:00,78.02,78.19,77.99,78.19,7150.0,75.8557,76.021,75.8266,76.021,7150.0
2016-09-30 11:45:00,78.22,78.27,78.08,78.13,5401.0,76.0502,76.0988,75.9141,75.9627,5401.0
2016-09-30 11:50:00,78.11,78.12,78.04,78.09,8636.0,75.9432,75.953,75.8752,75.9238,8636.0
2016-09-30 11:55:00,78.09,78.21,78.07,78.11,11700.0,75.9238,76.0405,75.9043,75.9432,11700.0
2016-09-30 12:00:00,78.1,78.24,78.04,78.2,13580.0,75.9335,76.0696,75.8752,76.0307,13580.0
2016-09-30 12:05:00,78.22,78.37,78.22,78.3,10784.0,76.0502,76.196,76.0502,76.128,10784.0
2016-09-30 12:10:00,78.3,78.3,78.19,78.23,7719.0,76.128,76.128,76.021,76.0599,7719.0
2016-09-30 12:15:00,78.22,78.31,78.22,78.31,8318.0,76.0502,76.1377,76.0502,76.1377,8318.0
2016-09-30 12:20:00,78.28,78.35,78.28,78.32,6490.0,76.1085,76.1766,76.1085,76.1474,6490.0
2016-09-30 12:25:00,78.33,78.52,78.33,78.5,17767.0,76.1571,76.3419,76.1571,76.3224,17767.0
2016-09-30 12:30:00,78.48,78.54,78.46,78.47,8633.0,76.303,76.3613,76.2835,76.2932,8633.0
2016-09-30 12:35:00,78.45,78.49,78.38,78.49,9254.0,76.2738,76.3127,76.2057,76.3127,9254.0
2016-09-30 12:40:00,78.51,78.59,78.38,78.52,14114.0,76.3321,76.4099,76.2057,76.3419,14114.0
2016-09-30 12:45:00,78.52,78.58,78.48,78.51,8885.0,76.3419,76.4002,76.303,76.3321,8885.0
2016-09-30 12:50:00,78.49,78.5,78.37,78.46,9656.0,76.3127,76.3224,76.196,76.2835,9656.0
2016-09-30 12:55:00,78.48,78.57,78.37,78.38,18019.0,76.303,76.3905,76.196,76.2057,18019.0
2016-09-30 13:00:00,78.36,78.54,78.36,78.48,31239.0,76.1863,76.3613,76.1863,76.303,31239.0
2016-09-30 13:05:00,78.49,78.56,78.47,78.54,40161.0,76.3127,76.3808,76.2932,76.3613,40161.0
2016-09-30 13:10:00,78.53,78.64,78.51,78.52,46803.0,76.3516,76.4585,76.3321,76.3419,46803.0
2016-09-30 13:15:00,78.52,78.53,78.42,78.45,12704.0,76.3419,76.3516,76.2446,76.2738,12704.0
2016-09-30 13:20:00,78.44,78.53,78.44,78.5,22991.0,76.2641,76.3516,76.2641,76.3224,22991.0
2016-09-30 13:25:00,78.53,78.65,78.51,78.65,26337.0,76.3516,76.4683,76.3321,76.4683,26337.0
2016-09-30 13:30:00,78.63,78.71,78.63,78.7,26511.0,76.4488,76.5266,76.4488,76.5169,26511.0
2016-09-30 13:35:00,78.71,78.75,78.66,78.73,29539.0,76.5266,76.5655,76.478,76.546,29539.0
2016-09-30 13:40:00,78.72,78.91,78.71,78.9,57233.0,76.5363,76.721,76.5266,76.7113,57233.0
2016-09-30 13:45:00,78.89,78.9,78.81,78.83,27274.0,76.7016,76.7113,76.6238,76.6433,27274.0
2016-09-30 13:50:00,78.83,78.86,78.73,78.85,14298.0,76.6433,76.6724,76.546,76.6627,14298.0
2016-09-30 13:55:00,78.84,78.85,78.75,78.79,32314.0,76.653,76.6627,76.5655,76.6044,32314.0
2016-09-30 14:00:00,78.79,78.81,78.73,78.77,57471.0,76.6044,76.6238,76.546,76.5849,57471.0
2016-09-30 14:05:00,78.77,78.77,78.57,78.58,12990.0,76.5849,76.5849,76.3905,76.4002,12990.0
2016-09-30 14:10:00,78.57,78.71,78.56,78.61,8972.0,76.3905,76.5266,76.3808,76.4294,8972.0
2016-09-30 14:15:00,78.6,78.6,78.48,78.5,15236.0,76.4196,76.4196,76.303,76.3224,15236.0
2016-09-30 14:20:00,78.5,78.51,78.44,78.46,13979.0,76.3224,76.3321,76.2641,76.2835,13979.0
2016-09-30 14:25:00,78.47,78.52,78.4,78.4,11253.0,76.2932,76.3419,76.2252,76.2252,11253.0
2016-09-30 14:30:00,78.4,78.49,78.4,78.49,14401.0,76.2252,76.3127,76.2252,76.3127,14401.0
2016-09-30 14:35:00,78.49,78.62,78.47,78.61,23369.0,76.3127,76.4391,76.2932,76.4294,23369.0
2016-09-30 14:40:00,78.62,78.67,78.57,78.57,11736.0,76.4391,76.4877,76.3905,76.3905,11736.0
2016-09-30 14:45:00,78.56,78.62,78.53,78.57,16520.0,76.3808,76.4391,76.3516,76.3905,16520.0
2016-09-30 14:50:00,78.59,78.63,78.55,78.61,16193.0,76.4099,76.4488,76.371,76.4294,16193.0
2016-09-30 14:55:00,78.6,78.6,78.53,78.56,9610.0,76.4196,76.4196,76.3516,76.3808,9610.0
2016-09-30 15:00:00,78.56,78.68,78.56,78.67,21512.0,76.3808,76.4974,76.3808,76.4877,21512.0
2016-09-30 15:05:00,78.67,78.67,78.63,78.65,7228.0,76.4877,76.4877,76.4488,76.4683,7228.0
2016-09-30 15:10:00,78.65,78.69,78.64,78.68,18966.0,76.4683,76.5071,76.4585,76.4974,18966.0
2016-09-30 15:15:00,78.68,78.69,78.62,78.63,20721.0,76.4974,76.5071,76.4391,76.4488,20721.0
2016-09-30 15:20:00,78.62,78.75,78.62,78.75,17001.0,76.4391,76.5655,76.4391,76.5655,17001.0
2016-09-30 15:25:00,78.75,78.78,78.73,78.75,27540.0,76.5655,76.5946,76.546,76.5655,27540.0
2016-09-30 15:30:00,78.73,78.77,78.7,78.7,33726.0,76.546,76.5849,76.5169,76.5169,33726.0
2016-09-30 15:35:00,78.71,78.71,78.63,78.66,31464.0,76.5266,76.5266,76.4488,76.478,31464.0
2016-09-30 15:40:00,78.65,78.75,78.62,78.75,55068.0,76.4683,76.5655,76.4391,76.5655,55068.0
2016-09-30 15:45:00,78.75,78.79,78.74,78.75,45974.0,76.5655,76.6044,76.5558,76.5655,45974.0
2016-09-30 15:50:00,78.75,78.85,78.74,78.8,69116.0,76.5655,76.6627,76.5558,76.6141,69116.0
2016-09-30 15:55:00,78.8,78.8,78.47,78.48,166355.0,76.6141,76.6141,76.2932,76.303,166355.0
2016-10-03 09:30:00,78.38,78.75,78.02,78.75,17197.0,76.2057,76.5655,75.8557,76.5655,17197.0
2016-10-03 09:35:00,78.64,79.54,78.64,78.81,50372.0,76.4585,77.3336,76.4585,76.6238,50372.0
2016-10-03 09:40:00,78.84,79.19,78.78,79.13,14445.0,76.653,76.9933,76.5946,76.9349,14445.0
2016-10-03 09:45:00,79.06,79.1,78.56,78.7,20169.0,76.8669,76.9058,76.3808,76.5169,20169.0
2016-10-03 09:50:00,78.74,79.17,78.74,79.06,32684.0,76.5558,76.9738,76.5558,76.8669,32684.0
2016-10-03 09:55:00,79.07,79.21,78.86,78.98,37665.0,76.8766,77.0127,76.6724,76.7891,37665.0
2016-10-03 10:00:00,78.99,79.1,78.75,78.89,30146.0,76.7988,76.9058,76.5655,76.7016,30146.0
2016-10-03 10:05:00,78.86,78.9,78.72,78.85,15882.0,76.6724,76.7113,76.5363,76.6627,15882.0
2016-10-03 10:10:00,78.79,78.84,78.65,78.74,13210.0,76.6044,76.653,76.4683,76.5558,13210.0
2016-10-03 10:15:00,78.75,78.91,78.62,78.72,27677.0,76.5655,76.721,76.4391,76.5363,27677.0
2016-10-03 10:20:00,78.72,78.73,78.49,78.64,20138.0,76.5363,76.546,76.3127,76.4585,20138.0
2016-10-03 10:25:00,78.65,78.87,78.63,78.77,11857.0,76.4683,76.6822,76.4488,76.5849,11857.0
2016-10-03 10:30:00,78.77,78.88,78.6,78.76,7172.0,76.5849,76.6919,76.4196,76.5752,7172.0
2016-10-03 10:35:00,78.76,78.82,78.63,78.75,8186.0,76.5752,76.6335,76.4488,76.5655,8186.0
2016-10-03 10:40:00,78.75,78.77,78.65,78.77,10100.0,76.5655,76.5849,76.4683,76.5849,10100.0
2016-10-03 10:45:00,78.78,79.03,78.78,79.03,14390.0,76.5946,76.8377,76.5946,76.8377,14390.0
2016-10-03 10:50:00,79.06,79.15,78.91,78.97,21800.0,76.8669,76.9544,76.721,76.7794,21800.0
2016-10-03 10:55:00,78.98,78.98,78.91,78.97,16612.0,76.7891,76.7891,76.721,76.7794,16612.0
2016-10-03 11:00:00,78.98,79.03,78.91,78.91,17399.0,76.7891,76.8377,76.721,76.721,17399.0
2016-10-03 11:05:00,78.89,79.09,78.82,79.03,36750.0,76.7016,76.896,76.6335,76.8377,36750.0
2016-10-03 11:10:00,79.01,79.18,78.94,79.1,47419.0,76.8183,76.9836,76.7502,76.9058,47419.0
2016-10-03 11:15:00,79.08,79.11,78.94,79.11,18845.0,76.8863,76.9155,76.7502,76.9155,18845.0
2016-10-03 11:20:00,79.13,79.27,79.04,79.22,13145.0,76.9349,77.0711,76.8474,77.0224,13145.0
2016-10-03 11:25:00,79.19,79.28,79.01,79.04,7830.0,76.9933,77.0808,76.8183,76.8474,7830.0
2016-10-03 11:30:00,79.01,79.11,79.0,79.02,8200.0,76.8183,76.9155,76.8085,76.828,8200.0
2016-10-03 11:35:00,79.05,79.1,78.9,78.99,18501.0,76.8572,76.9058,76.7113,76.7988,18501.0
2016-10-03 11:40:00,78.96,79.14,78.96,79.14,13250.0,76.7697,76.9447,76.7697,76.9447,13250.0
2016-10-03 11:45:00,79.1,79.1,78.78,78.78,5297.0,76.9058,76.9058,76.5946,76.5946,5297.0
2016-10-03 11:50:00,78.78,78.91,78.71,78.82,10806.0,76.5946,76.721,76.5266,76.6335,10806.0
2016-10-03 11:55:00,78.81,78.94,78.76,78.87,6500.0,76.6238,76.7502,76.5752,76.6822,6500.0
2016-10-03 12:00:00,78.83,78.95,78.82,78.9,6276.0,76.6433,76.7599,76.6335,76.7113,6276.0
2016-10-03 12:05:00,78.91,79.01,78.89,78.93,5300.0,76.721,76.8183,76.7016,76.7405,5300.0
2016-10-03 12:10:00,78.92,78.97,78.73,78.73,9097.0,76.7308,76.7794,76.546,76.546,9097.0
2016-10-03 12:15:00,78.73,78.77,78.7,78.74,6514.0,76.546,76.5849,76.5169,76.5558,6514.0
2016-10-03 12:20:00,78.7,78.73,78.64,78.72,11513.0,76.5169,76.546,76.4585,76.5363,11513.0
2016-10-03 12:25:00,78.7,78.79,78.69,78.77,7766.0,76.5169,76.6044,76.5071,76.5849,7766.0
2016-10-03 12:30:00,78.78,78.78,78.64,78.7,17626.0,76.5946,76.5946,76.4585,76.5169,17626.0
2016-10-03 12:35:00,78.72,78.84,78.69,78.75,14700.0,76.5363,76.653,76.5071,76.5655,14700.0
2016-10-03 12:40:00,78.78,78.82,78.74,78.8,5428.0,76.5946,76.6335,76.5558,76.6141,5428.0
2016-10-03 12:45:00,78.78,78.89,78.76,78.88,8964.0,76.5946,76.7016,76.5752,76.6919,8964.0
2016-10-03 12:50:00,78.87,78.99,78.85,78.98,9590.0,76.6822,76.7988,76.6627,76.7891,9590.0
2016-10-03 12:55:00,78.94,79.06,78.82,79.05,9718.0,76.7502,76.8669,76.6335,76.8572,9718.0
2016-10-03 13:00:00,79.08,79.12,78.99,78.99,18582.0,76.8863,76.9252,76.7988,76.7988,18582.0
2016-10-03 13:05:00,79.0,79.01,78.8,78.85,11189.0,76.8085,76.8183,76.6141,76.6627,11189.0
2016-10-03 13:10:00,78.84,78.96,78.75,78.95,10441.0,76.653,76.7697,76.5655,76.7599,10441.0
2016-10-03 13:15:00,78.95,79.0,78.86,79.0,6700.0,76.7599,76.8085,76.6724,76.8085,6700.0
2016-10-03 13:20:00,79.03,79.14,79.03,79.12,9659.0,76.8377,76.9447,76.8377,76.9252,9659.0
2016-10-03 13:25:00,79.11,79.23,79.1,79.19,17600.0,76.9155,77.0322,76.9058,76.9933,17600.0
2016-10-03 13:30:00,79.17,79.24,79.1,79.24,10522.0,76.9738,77.0419,76.9058,77.0419,10522.0
2016-10-03 13:35:00,79.25,79.26,79.16,79.19,12694.0,77.0516,77.0613,76.9641,76.9933,12694.0
2016-10-03 13:40:00,79.18,79.28,79.16,79.17,11464.0,76.9836,77.0808,76.9641,76.9738,11464.0
2016-10-03 13:45:00,79.15,79.25,79.09,79.21,8011.0,76.9544,77.0516,76.896,77.0127,8011.0
2016-10-03 13:50:00,79.22,79.27,79.16,79.2,5457.0,77.0224,77.0711,76.9641,77.003,5457.0
2016-10-03 13:55:00,79.19,79.24,79.12,79.13,9100.0,76.9933,77.0419,76.9252,76.9349,9100.0
2016-10-03 14:00:00,79.13,79.15,79.05,79.09,12300.0,76.9349,76.9544,76.8572,76.896,12300.0
2016-10-03 14:05:00,79.09,79.13,79.02,79.13,12513.0,76.896,76.9349,76.828,76.9349,12513.0
2016-10-03 14:10:00,79.13,79.27,79.13,79.25,26431.0,76.9349,77.0711,76.9349,77.0516,26431.0
2016-10-03 14:15:00,79.27,79.29,79.17,79.23,14740.0,77.0711,77.0905,76.9738,77.0322,14740.0
2016-10-03 14:20:00,79.23,79.23,79.12,79.18,7037.0,77.0322,77.0322,76.9252,76.9836,7037.0
2016-10-03 14:25:00,79.18,79.22,79.01,79.03,20061.0,76.9836,77.0224,76.8183,76.8377,20061.0
2016-10-03 14:30:00,79.03,79.08,79.03,79.05,8689.0,76.8377,76.8863,76.8377,76.8572,8689.0
2016-10-03 14:35:00,79.02,79.06,79.0,79.02,9148.0,76.828,76.8669,76.8085,76.828,9148.0
2016-10-03 14:40:00,79.02,79.04,78.97,79.02,23484.0,76.828,76.8474,76.7794,76.828,23484.0
2016-10-03 14:45:00,79.02,79.04,78.98,78.98,7812.0,76.828,76.8474,76.7891,76.7891,7812.0
2016-10-03 14:50:00,78.98,78.99,78.9,78.9,4406.0,76.7891,76.7988,76.7113,76.7113,4406.0
2016-10-03 14:55:00,78.89,78.89,78.75,78.87,12240.0,76.7016,76.7016,76.5655,76.6822,12240.0
2016-10-03 15:00:00,78.87,78.9,78.77,78.79,10517.0,76.6822,76.7113,76.5849,76.6044,10517.0
2016-10-03 15:05:00,78.78,78.8,78.74,78.74,26298.0,76.5946,76.6141,76.5558,76.5558,26298.0
2016-10-03 15:10:00,78.74,78.8,78.68,78.8,23779.0,76.5558,76.6141,76.4974,76.6141,23779.0
2016-10-03 15:15:00,78.81,78.83,78.71,78.78,15055.0,76.6238,76.6433,76.5266,76.5946,15055.0
2016-10-03 15:20:00,78.78,78.83,78.7,78.7,19327.0,76.5946,76.6433,76.5169,76.5169,19327.0
2016-10-03 15:25:00,78.72,78.75,78.69,78.7,16911.0,76.5363,76.5655,76.5071,76.5169,16911.0
2016-10-03 15:30:00,78.71,78.83,78.68,78.81,27837.0,76.5266,76.6433,76.4974,76.6238,27837.0
2016-10-03 15:35:00,78.81,78.95,78.81,78.87,22597.0,76.6238,76.7599,76.6238,76.6822,22597.0
2016-10-03 15:40:00,78.89,79.09,78.86,79.05,42486.0,76.7016,76.896,76.6724,76.8572,42486.0
2016-10-03 15:45:00,79.05,79.1,79.01,79.03,44804.0,76.8572,76.9058,76.8183,76.8377,44804.0
2016-10-03 15:50:00,79.04,79.11,79.03,79.05,49136.0,76.8474,76.9155,76.8377,76.8572,49136.0
2016-10-03 15:55:00,79.04,79.05,78.88,78.93,82241.0,76.8474,76.8572,76.6919,76.7405,82241.0
2016-10-04 09:30:00,80.15,80.88,80.07,80.87,41987.0,77.9266,78.6364,77.8489,78.6267,41987.0
2016-10-04 09:35:00,80.88,80.88,79.79,80.02,51019.0,78.6364,78.6364,77.5766,77.8003,51019.0
2016-10-04 09:40:00,79.89,80.18,79.6,79.76,48974.0,77.6739,77.9558,77.3919,77.5475,48974.0
2016-10-04 09:45:00,79.76,79.79,79.46,79.55,17909.0,77.5475,77.5766,77.2558,77.3433,17909.0
2016-10-04 09:50:00,79.52,79.97,79.47,79.94,39240.0,77.3141,77.7516,77.2655,77.7225,39240.0
2016-10-04 09:55:00,79.94,80.19,79.87,80.18,78253.0,77.7225,77.9655,77.6544,77.9558,78253.0
2016-10-04 10:00:00,80.14,80.16,79.79,79.99,39461.0,77.9169,77.9364,77.5766,77.7711,39461.0
2016-10-04 10:05:00,79.96,80.11,79.9,80.05,39756.0,77.7419,77.8878,77.6836,77.8294,39756.0
2016-10-04 10:10:00,80.08,80.13,79.88,80.01,37517.0,77.8586,77.9072,77.6641,77.7905,37517.0
2016-10-04 10:15:00,79.97,79.98,79.48,79.55,20930.0,77.7516,77.7614,77.2752,77.3433,20930.0
2016-10-04 10:20:00,79.58,79.79,79.58,79.71,11142.0,77.3725,77.5766,77.3725,77.4988,11142.0
2016-10-04 10:25:00,79.74,79.93,79.73,79.9,6896.0,77.528,77.7127,77.5183,77.6836,6896.0
2016-10-04 10:30:00,79.85,80.14,79.85,80.13,12012.0,77.635,77.9169,77.635,77.9072,12012.0
2016-10-04 10:35:00,80.17,80.38,80.12,80.36,18346.0,77.9461,78.1503,77.8975,78.1308,18346.0
2016-10-04 10:40:00,80.38,80.67,80.34,80.4,33931.0,78.1503,78.4322,78.1114,78.1697,33931.0
2016-10-04 10:45:00,80.4,80.62,80.38,80.6,12807.0,78.1697,78.3836,78.1503,78.3642,12807.0
2016-10-04 10:50:00,80.63,80.71,80.56,80.6,12822.0,78.3933,78.4711,78.3253,78.3642,12822.0
2016-10-04 10:55:00,80.58,80.64,80.47,80.56,8356.0,78.3447,78.4031,78.2378,78.3253,8356.0
2016-10-04 11:00:00,80.56,80.6,80.25,80.25,33523.0,78.3253,78.3642,78.0239,78.0239,33523.0
2016-10-04 11:05:00,80.22,80.44,80.19,80.2,14919.0,77.9947,78.2086,77.9655,77.9753,14919.0
2016-10-04 11:10:00,80.18,80.23,80.07,80.09,11986.0,77.9558,78.0044,77.8489,77.8683,11986.0
2016-10-04 11:15:00,80.06,80.12,79.83,79.83,17385.0,77.8391,77.8975,77.6155,77.6155,17385.0
2016-10-04 11:20:00,79.85,80.16,79.76,80.09,9635.0,77.635,77.9364,77.5475,77.8683,9635.0
2016-10-04 11:25:00,80.04,80.14,80.02,80.02,4888.0,77.8197,77.9169,77.8003,77.8003,4888.0
2016-10-04 11:30:00,80.01,80.31,80.0,80.31,6416.0,77.7905,78.0822,77.7808,78.0822,6416.0
2016-10-04 11:35:00,80.33,80.6,80.3,80.31,17868.0,78.1017,78.3642,78.0725,78.0822,17868.0
2016-10-04 11:40:00,80.31,80.53,80.28,80.52,23062.0,78.0822,78.2961,78.053,78.2864,23062.0
2016-10-04 11:45:00,80.47,80.77,80.47,80.68,22997.0,78.2378,78.5294,78.2378,78.4419,22997.0
2016-10-04 11:50:00,80.62,80.76,80.42,80.58,20380.0,78.3836,78.5197,78.1892,78.3447,20380.0
2016-10-04 11:55:00,80.58,80.68,80.53,80.68,18175.0,78.3447,78.4419,78.2961,78.4419,18175.0
2016-10-04 12:00:00,80.64,80.78,80.56,80.59,11523.0,78.4031,78.5392,78.3253,78.3544,11523.0
2016-10-04 12:05:00,80.61,80.78,80.55,80.59,9127.0,78.3739,78.5392,78.3155,78.3544,9127.0
2016-10-04 12:10:00,80.56,80.68,80.46,80.46,17535.0,78.3253,78.4419,78.228,78.228,17535.0
2016-10-04 12:15:00,80.51,80.62,80.34,80.5,10722.0,78.2767,78.3836,78.1114,78.2669,10722.0
2016-10-04 12:20:00,80.46,80.54,80.37,80.44,7205.0,78.228,78.3058,78.1405,78.2086,7205.0
2016-10-04 12:25:00,80.44,80.57,80.41,80.46,9575.0,78.2086,78.335,78.1794,78.228,9575.0
2016-10-04 12:30:00,80.49,80.49,80.33,80.41,15442.0,78.2572,78.2572,78.1017,78.1794,15442.0
2016-10-04 12:35:00,80.42,80.48,80.33,80.4,24580.0,78.1892,78.2475,78.1017,78.1697,24580.0
2016-10-04 12:40:00,80.37,80.48,80.37,80.39,8556.0,78.1405,78.2475,78.1405,78.16,8556.0
2016-10-04 12:45:00,80.38,80.44,80.24,80.27,13554.0,78.1503,78.2086,78.0141,78.0433,13554.0
2016-10-04 12:50:00,80.29,80.29,80.13,80.15,15391.0,78.0628,78.0628,77.9072,77.9266,15391.0
2016-10-04 12:55:00,80.16,80.21,79.96,80.01,9941.0,77.9364,77.985,77.7419,77.7905,9941.0
2016-10-04 13:00:00,79.98,79.99,79.9,79.94,13693.0,77.7614,77.7711,77.6836,77.7225,13693.0
2016-10-04 13:05:00,79.91,79.93,79.71,79.71,19101.0,77.6933,77.7127,77.4988,77.4988,19101.0
2016-10-04 13:10:00,79.7,79.79,79.58,79.61,10985.0,77.4891,77.5766,77.3725,77.4016,10985.0
2016-10-04 13:15:00,79.65,79.74,79.62,79.73,8600.0,77.4405,77.528,77.4113,77.5183,8600.0
2016-10-04 13:20:00,79.75,79.78,79.42,79.44,16364.0,77.5377,77.5669,77.2169,77.2363,16364.0
2016-10-04 13:25:00,79.42,79.6,79.38,79.57,7616.0,77.2169,77.3919,77.178,77.3627,7616.0
2016-10-04 13:30:00,79.55,79.58,79.51,79.57,6527.0,77.3433,77.3725,77.3044,77.3627,6527.0
2016-10-04 13:35:00,79.56,79.86,79.54,79.86,11164.0,77.353,77.6447,77.3336,77.6447,11164.0
2016-10-04 13:40:00,79.86,79.91,79.8,79.91,8269.0,77.6447,77.6933,77.5864,77.6933,8269.0
2016-10-04 13:45:00,79.89,80.02,79.89,80.02,8905.0,77.6739,77.8003,77.6739,77.8003,8905.0
2016-10-04 13:50:00,80.01,80.04,79.85,79.85,8685.0,77.7905,77.8197,77.635,77.635,8685.0
2016-10-04 13:55:00,79.85,79.98,79.85,79.87,8208.0,77.635,77.7614,77.635,77.6544,8208.0
2016-10-04 14:00:00,79.86,79.95,79.84,79.92,7947.0,77.6447,77.7322,77.6252,77.703,7947.0
2016-10-04 14:05:00,79.93,79.98,79.81,79.81,22228.0,77.7127,77.7614,77.5961,77.5961,22228.0
2016-10-04 14:10:00,79.8,79.8,79.6,79.62,21416.0,77.5864,77.5864,77.3919,77.4113,21416.0
2016-10-04 14:15:00,79.61,79.67,79.49,79.51,13113.0,77.4016,77.46,77.285,77.3044,13113.0
2016-10-04 14:20:00,79.52,79.54,79.42,79.53,12623.0,77.3141,77.3336,77.2169,77.3238,12623.0
2016-10-04 14:25:00,79.52,79.53,79.34,79.48,5379.0,77.3141,77.3238,77.1391,77.2752,5379.0
2016-10-04 14:30:00,79.48,79.56,79.46,79.54,9300.0,77.2752,77.353,77.2558,77.3336,9300.0
2016-10-04 14:35:00,79.54,79.56,79.4,79.46,9454.0,77.3336,77.353,77.1974,77.2558,9454.0
2016-10-04 14:40:00,79.45,79.49,79.41,79.41,7966.0,77.2461,77.285,77.2072,77.2072,7966.0
2016-10-04 14:45:00,79.42,79.46,79.3,79.3,20167.0,77.2169,77.2558,77.1002,77.1002,20167.0
2016-10-04 14:50:00,79.3,79.31,79.11,79.15,70387.0,77.1002,77.1099,76.9155,76.9544,70387.0
2016-10-04 14:55:00,79.15,79.15,78.96,79.0,21773.0,76.9544,76.9544,76.7697,76.8085,21773.0
2016-10-04 15:00:00,79.0,79.05,78.94,78.95,17265.0,76.8085,76.8572,76.7502,76.7599,17265.0
2016-10-04 15:05:00,78.94,79.11,78.92,79.06,19040.0,76.7502,76.9155,76.7308,76.8669,19040.0
2016-10-04 15:10:00,79.08,79.11,78.98,79.0,13813.0,76.8863,76.9155,76.7891,76.8085,13813.0
2016-10-04 15:15:00,78.99,79.01,78.94,78.95,18212.0,76.7988,76.8183,76.7502,76.7599,18212.0
2016-10-04 15:20:00,78.97,79.02,78.83,78.92,35043.0,76.7794,76.828,76.6433,76.7308,35043.0
2016-10-04 15:25:00,78.92,79.1,78.91,79.06,33975.0,76.7308,76.9058,76.721,76.8669,33975.0
2016-10-04 15:30:00,79.06,79.21,79.03,79.09,28572.0,76.8669,77.0127,76.8377,76.896,28572.0
2016-10-04 15:35:00,79.1,79.11,79.01,79.04,20343.0,76.9058,76.9155,76.8183,76.8474,20343.0
2016-10-04 15:40:00,79.05,79.21,79.05,79.15,37762.0,76.8572,77.0127,76.8572,76.9544,37762.0
2016-10-04 15:45:00,79.13,79.15,79.06,79.09,39539.0,76.9349,76.9544,76.8669,76.896,39539.0
2016-10-04 15:50:00,79.1,79.16,79.0,79.16,49336.0,76.9058,76.9641,76.8085,76.9641,49336.0
2016-10-04 15:55:00,79.16,79.16,79.06,79.16,79429.0,76.9641,76.9641,76.8669,76.9641,79429.0
2016-10-05 09:30:00,79.98,80.04,79.63,79.65,17425.0,77.7614,77.8197,77.4211,77.4405,17425.0
2016-10-05 09:35:00,79.65,80.24,79.65,80.13,18185.0,77.4405,78.0141,77.4405,77.9072,18185.0
2016-10-05 09:40:00,80.06,80.09,79.91,80.03,8881.0,77.8391,77.8683,77.6933,77.81,8881.0
2016-10-05 09:45:00,80.11,80.45,80.11,80.4,30139.0,77.8878,78.2183,77.8878,78.1697,30139.0
2016-10-05 09:50:00,80.4,80.48,80.35,80.43,18834.0,78.1697,78.2475,78.1211,78.1989,18834.0
2016-10-05 09:55:00,80.41,80.63,80.33,80.63,16529.0,78.1794,78.3933,78.1017,78.3933,16529.0
2016-10-05 10:00:00,80.67,80.71,80.38,80.54,14627.0,78.4322,78.4711,78.1503,78.3058,14627.0
2016-10-05 10:05:00,80.54,80.8,80.52,80.72,22944.0,78.3058,78.5586,78.2864,78.4808,22944.0
2016-10-05 10:10:00,80.73,80.9,80.72,80.83,8807.0,78.4906,78.6558,78.4808,78.5878,8807.0
2016-10-05 10:15:00,80.82,80.87,80.66,80.67,12240.0,78.5781,78.6267,78.4225,78.4322,12240.0
2016-10-05 10:20:00,80.7,80.8,80.68,80.73,9455.0,78.4614,78.5586,78.4419,78.4906,9455.0
2016-10-05 10:25:00,80.74,81.04,80.74,80.99,40016.0,78.5003,78.792,78.5003,78.7433,40016.0
2016-10-05 10:30:00,80.95,81.02,80.79,80.98,23967.0,78.7045,78.7725,78.5489,78.7336,23967.0
2016-10-05 10:35:00,80.98,81.03,80.94,80.99,38837.0,78.7336,78.7822,78.6947,78.7433,38837.0
2016-10-05 10:40:00,80.98,81.0,80.8,80.84,8738.0,78.7336,78.7531,78.5586,78.5975,8738.0
2016-10-05 10:45:00,80.84,81.05,80.8,80.9,13201.0,78.5975,78.8017,78.5586,78.6558,13201.0
2016-10-05 10:50:00,80.91,81.05,80.89,81.03,20053.0,78.6656,78.8017,78.6461,78.7822,20053.0
2016-10-05 10:55:00,81.04,81.17,81.01,81.16,16055.0,78.792,78.9183,78.7628,78.9086,16055.0
2016-10-05 11:00:00,81.13,81.3,81.07,81.3,16488.0,78.8795,79.0447,78.8211,79.0447,16488.0
2016-10-05 11:05:00,81.31,81.47,81.3,81.37,32578.0,79.0545,79.21,79.0447,79.1128,32578.0
2016-10-05 11:10:00,81.36,81.42,81.09,81.13,67019.0,79.1031,79.1614,78.8406,78.8795,67019.0
2016-10-05 11:15:00,81.12,81.24,81.02,81.02,60478.0,78.8697,78.9864,78.7725,78.7725,60478.0
2016-10-05 11:20:00,81.03,81.33,81.0,81.33,22466.0,78.7822,79.0739,78.7531,79.0739,22466.0
2016-10-05 11:25:00,81.34,81.37,81.15,81.23,19545.0,79.0836,79.1128,78.8989,78.9767,19545.0
2016-10-05 11:30:00,81.22,81.3,81.15,81.17,12142.0,78.967,79.0447,78.8989,78.9183,12142.0
2016-10-05 11:35:00,81.22,81.25,81.15,81.18,15301.0,78.967,78.9961,78.8989,78.9281,15301.0
2016-10-05 11:40:00,81.17,81.26,81.13,81.25,5315.0,78.9183,79.0059,78.8795,78.9961,5315.0
2016-10-05 11:45:00,81.26,81.31,81.16,81.19,21978.0,79.0059,79.0545,78.9086,78.9378,21978.0
2016-10-05 11:50:00,81.19,81.24,81.14,81.16,3385.0,78.9378,78.9864,78.8892,78.9086,3385.0
2016-10-05 11:55:00,81.17,81.19,81.06,81.13,7504.0,78.9183,78.9378,78.8114,78.8795,7504.0
2016-10-05 12:00:00,81.13,81.25,81.1,81.16,55653.0,78.8795,78.9961,78.8503,78.9086,55653.0
2016-10-05 12:05:00,81.2,81.29,81.12,81.17,48741.0,78.9475,79.035,78.8697,78.9183,48741.0
2016-10-05 12:10:00,81.18,81.23,81.15,81.15,22700.0,78.9281,78.9767,78.8989,78.8989,22700.0
2016-10-05 12:15:00,81.14,81.15,81.08,81.1,5900.0,78.8892,78.8989,78.8308,78.8503,5900.0
2016-10-05 12:20:00,81.09,81.27,81.09,81.27,75082.0,78.8406,79.0156,78.8406,79.0156,75082.0
2016-10-05 12:25:00,81.25,81.38,81.24,81.37,16124.0,78.9961,79.1225,78.9864,79.1128,16124.0
2016-10-05 12:30:00,81.37,81.39,81.27,81.28,8700.0,79.1128,79.1322,79.0156,79.0253,8700.0
2016-10-05 12:35:00,81.29,81.39,81.28,81.39,8400.0,79.035,79.1322,79.0253,79.1322,8400.0
2016-10-05 12:40:00,81.39,81.43,81.35,81.38,8187.0,79.1322,79.1711,79.0934,79.1225,8187.0
2016-10-05 12:45:00,81.36,81.38,81.29,81.37,10058.0,79.1031,79.1225,79.035,79.1128,10058.0
2016-10-05 12:50:00,81.38,81.45,81.36,81.42,8367.0,79.1225,79.1906,79.1031,79.1614,8367.0
2016-10-05 12:55:00,81.41,81.42,81.34,81.39,7100.0,79.1517,79.1614,79.0836,79.1322,7100.0
2016-10-05 13:00:00,81.37,81.46,81.34,81.46,10606.0,79.1128,79.2003,79.0836,79.2003,10606.0
2016-10-05 13:05:00,81.46,81.49,81.41,81.47,14963.0,79.2003,79.2295,79.1517,79.21,14963.0
2016-10-05 13:10:00,81.5,81.54,81.44,81.44,9992.0,79.2392,79.2781,79.1809,79.1809,9992.0
2016-10-05 13:15:00,81.45,81.52,81.42,81.45,27012.0,79.1906,79.2586,79.1614,79.1906,27012.0
2016-10-05 13:20:00,81.42,81.46,81.37,81.38,16254.0,79.1614,79.2003,79.1128,79.1225,16254.0
2016-10-05 13:25:00,81.39,81.44,81.31,81.44,16400.0,79.1322,79.1809,79.0545,79.1809,16400.0
2016-10-05 13:30:00,81.4,81.4,81.22,81.35,13691.0,79.142,79.142,78.967,79.0934,13691.0
2016-10-05 13:35:00,81.35,81.38,81.28,81.32,16245.0,79.0934,79.1225,79.0253,79.0642,16245.0
2016-10-05 13:40:00,81.33,81.35,81.31,81.33,11299.0,79.0739,79.0934,79.0545,79.0739,11299.0
2016-10-05 13:45:00,81.31,81.32,81.24,81.3,53148.0,79.0545,79.0642,78.9864,79.0447,53148.0
2016-10-05 13:50:00,81.3,81.3,81.2,81.22,37152.0,79.0447,79.0447,78.9475,78.967,37152.0
2016-10-05 13:55:00,81.24,81.33,81.2,81.3,13919.0,78.9864,79.0739,78.9475,79.0447,13919.0
2016-10-05 14:00:00,81.31,81.31,81.21,81.3,14075.0,79.0545,79.0545,78.9572,79.0447,14075.0
2016-10-05 14:05:00,81.33,81.4,81.32,81.33,13503.0,79.0739,79.142,79.0642,79.0739,13503.0
2016-10-05 14:10:00,81.33,81.42,81.31,81.35,22799.0,79.0739,79.1614,79.0545,79.0934,22799.0
2016-10-05 14:15:00,81.36,81.37,81.29,81.29,26013.0,79.1031,79.1128,79.035,79.035,26013.0
2016-10-05 14:20:00,81.28,81.33,81.27,81.27,6923.0,79.0253,79.0739,79.0156,79.0156,6923.0
2016-10-05 14:25:00,81.29,81.32,81.18,81.19,5920.0,79.035,79.0642,78.9281,78.9378,5920.0
2016-10-05 14:30:00,81.18,81.25,81.17,81.24,7337.0,78.9281,78.9961,78.9183,78.9864,7337.0
2016-10-05 14:35:00,81.22,81.29,81.21,81.28,7200.0,78.967,79.035,78.9572,79.0253,7200.0
2016-10-05 14:40:00,81.25,81.28,81.18,81.18,11309.0,78.9961,79.0253,78.9281,78.9281,11309.0
2016-10-05 14:45:00,81.16,81.18,81.11,81.14,11000.0,78.9086,78.9281,78.86,78.8892,11000.0
2016-10-05 14:50:00,81.13,81.13,81.03,81.04,10668.0,78.8795,78.8795,78.7822,78.792,10668.0
2016-10-05 14:55:00,81.02,81.11,81.02,81.09,13282.0,78.7725,78.86,78.7725,78.8406,13282.0
2016-10-05 15:00:00,81.08,81.12,81.04,81.08,16886.0,78.8308,78.8697,78.792,78.8308,16886.0
2016-10-05 15:05:00,81.08,81.08,80.99,81.0,18174.0,78.8308,78.8308,78.7433,78.7531,18174.0
2016-10-05 15:10:00,81.01,81.02,80.92,80.94,21124.0,78.7628,78.7725,78.6753,78.6947,21124.0
2016-10-05 15:15:00,80.93,80.96,80.81,80.83,27738.0,78.685,78.7142,78.5683,78.5878,27738.0
2016-10-05 15:20:00,80.82,80.82,80.63,80.67,21430.0,78.5781,78.5781,78.3933,78.4322,21430.0
2016-10-05 15:25:00,80.66,80.71,80.62,80.62,17637.0,78.4225,78.4711,78.3836,78.3836,17637.0
2016-10-05 15:30:00,80.62,80.63,80.56,80.62,32397.0,78.3836,78.3933,78.3253,78.3836,32397.0
2016-10-05 15:35:00,80.6,80.74,80.58,80.58,59579.0,78.3642,78.5003,78.3447,78.3447,59579.0
2016-10-05 15:40:00,80.6,80.74,80.57,80.71,34479.0,78.3642,78.5003,78.335,78.4711,34479.0
2016-10-05 15:45:00,80.7,80.71,80.6,80.63,35026.0,78.4614,78.4711,78.3642,78.3933,35026.0
2016-10-05 15:50:00,80.63,80.67,80.54,80.54,39533.0,78.3933,78.4322,78.3058,78.3058,39533.0
2016-10-05 15:55:00,80.55,80.63,80.53,80.59,95840.0,78.3155,78.3933,78.2961,78.3544,95840.0
2016-10-06 09:30:00,80.64,81.47,80.64,81.39,18260.0,78.4031,79.21,78.4031,79.1322,18260.0
2016-10-06 09:35:00,81.3,81.87,81.29,81.86,32039.0,79.0447,79.5989,79.035,79.5892,32039.0
2016-10-06 09:40:00,81.84,82.15,81.74,82.05,31661.0,79.5698,79.8712,79.4725,79.7739,31661.0
2016-10-06 09:45:00,82.12,82.43,82.03,82.11,35131.0,79.842,80.1434,79.7545,79.8323,35131.0
2016-10-06 09:50:00,82.09,82.28,81.97,82.25,48108.0,79.8128,79.9976,79.6962,79.9684,48108.0
2016-10-06 09:55:00,82.27,82.55,82.19,82.52,45694.0,79.9878,80.2601,79.9101,80.2309,45694.0
2016-10-06 10:00:00,82.49,82.52,82.15,82.37,29307.0,80.2017,80.2309,79.8712,80.0851,29307.0
2016-10-06 10:05:00,82.39,82.4,82.3,82.32,15055.0,80.1045,80.1142,80.017,80.0364,15055.0
2016-10-06 10:10:00,82.31,82.55,82.28,82.34,21095.0,80.0267,80.2601,79.9976,80.0559,21095.0
2016-10-06 10:15:00,82.41,82.49,82.2,82.2,43965.0,80.124,80.2017,79.9198,79.9198,43965.0
2016-10-06 10:20:00,82.24,82.25,82.16,82.23,25814.0,79.9587,79.9684,79.8809,79.9489,25814.0
2016-10-06 10:25:00,82.25,82.36,82.18,82.3,21663.0,79.9684,80.0753,79.9003,80.017,21663.0
2016-10-06 10:30:00,82.29,82.33,82.09,82.31,33188.0,80.0073,80.0462,79.8128,80.0267,33188.0
2016-10-06 10:35:00,82.33,82.6,82.31,82.58,39118.0,80.0462,80.3087,80.0267,80.2892,39118.0
2016-10-06 10:40:00,82.59,82.73,82.43,82.45,31017.0,80.299,80.4351,80.1434,80.1628,31017.0
2016-10-06 10:45:00,82.44,82.56,82.32,82.52,17960.0,80.1531,80.2698,80.0364,80.2309,17960.0
2016-10-06 10:50:00,82.51,82.6,82.48,82.49,14963.0,80.2212,80.3087,80.192,80.2017,14963.0
2016-10-06 10:55:00,82.52,82.6,82.48,82.56,26227.0,80.2309,80.3087,80.192,80.2698,26227.0
2016-10-06 11:00:00,82.54,82.6,82.46,82.52,34076.0,80.2503,80.3087,80.1726,80.2309,34076.0
2016-10-06 11:05:00,82.52,82.59,82.38,82.39,39591.0,80.2309,80.299,80.0948,80.1045,39591.0
2016-10-06 11:10:00,82.38,82.38,82.26,82.35,21345.0,80.0948,80.0948,79.9781,80.0656,21345.0
2016-10-06 11:15:00,82.36,82.48,82.32,82.4,25541.0,80.0753,80.192,80.0364,80.1142,25541.0
2016-10-06 11:20:00,82.4,82.42,82.26,82.37,24439.0,80.1142,80.1337,79.9781,80.0851,24439.0
2016-10-06 11:25:00,82.36,82.49,82.36,82.44,25145.0,80.0753,80.2017,80.0753,80.1531,25145.0
2016-10-06 11:30:00,82.47,82.47,82.37,82.37,12250.0,80.1823,80.1823,80.0851,80.0851,12250.0
2016-10-06 11:35:00,82.4,82.6,82.37,82.6,15171.0,80.1142,80.3087,80.0851,80.3087,15171.0
2016-10-06 11:40:00,82.59,82.6,82.56,82.6,30506.0,80.299,80.3087,80.2698,80.3087,30506.0
2016-10-06 11:45:00,82.6,83.02,82.6,82.98,52989.0,80.3087,80.717,80.3087,80.6781,52989.0
2016-10-06 11:50:00,82.98,83.23,82.93,82.95,34293.0,80.6781,80.9212,80.6295,80.649,34293.0
2016-10-06 11:55:00,82.94,82.94,82.78,82.81,27982.0,80.6392,80.6392,80.4837,80.5129,27982.0
2016-10-06 12:00:00,82.8,83.04,82.8,83.04,15996.0,80.5031,80.7365,80.5031,80.7365,15996.0
2016-10-06 12:05:00,83.03,83.22,83.01,83.06,29398.0,80.7268,80.9115,80.7073,80.7559,29398.0
2016-10-06 12:10:00,83.05,83.1,82.81,82.81,40281.0,80.7462,80.7948,80.5129,80.5129,40281.0
2016-10-06 12:15:00,82.8,82.84,82.76,82.8,34411.0,80.5031,80.542,80.4642,80.5031,34411.0
2016-10-06 12:20:00,82.81,82.85,82.8,82.83,36146.0,80.5129,80.5517,80.5031,80.5323,36146.0
2016-10-06 12:25:00,82.81,82.87,82.76,82.77,23924.0,80.5129,80.5712,80.4642,80.474,23924.0
2016-10-06 12:30:00,82.78,82.84,82.75,82.84,11060.0,80.4837,80.542,80.4545,80.542,11060.0
2016-10-06 12:35:00,82.84,82.94,82.83,82.91,9163.0,80.542,80.6392,80.5323,80.6101,9163.0
2016-10-06 12:40:00,82.92,83.03,82.9,82.98,8060.0,80.6198,80.7268,80.6004,80.6781,8060.0
2016-10-06 12:45:00,83.01,83.12,82.99,83.07,11762.0,80.7073,80.8143,80.6879,80.7656,11762.0
2016-10-06 12:50:00,83.07,83.16,83.05,83.16,10725.0,80.7656,80.8531,80.7462,80.8531,10725.0
2016-10-06 12:55:00,83.18,83.24,83.13,83.16,15636.0,80.8726,80.9309,80.824,80.8531,15636.0
2016-10-06 13:00:00,83.18,83.19,83.13,83.19,13150.0,80.8726,80.8823,80.824,80.8823,13150.0
2016-10-06 13:05:00,83.19,83.33,83.19,83.26,20242.0,80.8823,81.0184,80.8823,80.9504,20242.0
2016-10-06 13:10:00,83.26,83.28,83.17,83.18,13281.0,80.9504,80.9698,80.8629,80.8726,13281.0
2016-10-06 13:15:00,83.19,83.23,83.17,83.19,12375.0,80.8823,80.9212,80.8629,80.8823,12375.0
2016-10-06 13:20:00,83.2,83.21,83.11,83.15,11409.0,80.892,80.9018,80.8045,80.8434,11409.0
2016-10-06 13:25:00,83.16,83.27,83.12,83.25,12458.0,80.8531,80.9601,80.8143,80.9407,12458.0
2016-10-06 13:30:00,83.28,83.35,83.24,83.3,9319.0,80.9698,81.0379,80.9309,80.9893,9319.0
2016-10-06 13:35:00,83.32,83.33,83.22,83.22,9842.0,81.0087,81.0184,80.9115,80.9115,9842.0
2016-10-06 13:40:00,83.24,83.24,83.06,83.06,13486.0,80.9309,80.9309,80.7559,80.7559,13486.0
2016-10-06 13:45:00,83.08,83.17,83.05,83.17,9723.0,80.7754,80.8629,80.7462,80.8629,9723.0
2016-10-06 13:50:00,83.15,83.31,83.14,83.31,10324.0,80.8434,80.999,80.8337,80.999,10324.0
2016-10-06 13:55:00,83.29,83.3,83.19,83.28,32425.0,80.9795,80.9893,80.8823,80.9698,32425.0
2016-10-06 14:00:00,83.29,83.43,83.29,83.4,22938.0,80.9795,81.1157,80.9795,81.0865,22938.0
2016-10-06 14:05:00,83.41,83.45,83.38,83.45,14096.0,81.0962,81.1351,81.067,81.1351,14096.0
2016-10-06 14:10:00,83.45,83.53,83.42,83.53,20738.0,81.1351,81.2129,81.1059,81.2129,20738.0
2016-10-06 14:15:00,83.52,83.52,83.4,83.45,17189.0,81.2032,81.2032,81.0865,81.1351,17189.0
2016-10-06 14:20:00,83.44,83.56,83.43,83.51,20836.0,81.1254,81.2421,81.1157,81.1934,20836.0
2016-10-06 14:25:00,83.53,83.53,83.39,83.4,34938.0,81.2129,81.2129,81.0768,81.0865,34938.0
2016-10-06 14:30:00,83.38,83.41,83.31,83.33,9000.0,81.067,81.0962,80.999,81.0184,9000.0
2016-10-06 14:35:00,83.32,83.32,83.21,83.28,11774.0,81.0087,81.0087,80.9018,80.9698,11774.0
2016-10-06 14:40:00,83.25,83.25,83.05,83.07,18184.0,80.9407,80.9407,80.7462,80.7656,18184.0
2016-10-06 14:45:00,83.08,83.11,83.03,83.08,11407.0,80.7754,80.8045,80.7268,80.7754,11407.0
2016-10-06 14:50:00,83.06,83.12,83.03,83.06,15640.0,80.7559,80.8143,80.7268,80.7559,15640.0
2016-10-06 14:55:00,83.06,83.09,82.99,83.0,10991.0,80.7559,80.7851,80.6879,80.6976,10991.0
2016-10-06 15:00:00,83.01,83.09,83.0,83.02,16750.0,80.7073,80.7851,80.6976,80.717,16750.0
2016-10-06 15:05:00,83.01,83.06,83.0,83.02,8461.0,80.7073,80.7559,80.6976,80.717,8461.0
2016-10-06 15:10:00,83.03,83.15,83.02,83.13,12140.0,80.7268,80.8434,80.717,80.824,12140.0
2016-10-06 15:15:00,83.13,83.23,83.07,83.08,19863.0,80.824,80.9212,80.7656,80.7754,19863.0
2016-10-06 15:20:00,83.08,83.18,83.07,83.18,19484.0,80.7754,80.8726,80.7656,80.8726,19484.0
2016-10-06 15:25:00,83.17,83.28,83.16,83.28,31860.0,80.8629,80.9698,80.8531,80.9698,31860.0
2016-10-06 15:30:00,83.28,83.37,83.23,83.37,68753.0,80.9698,81.0573,80.9212,81.0573,68753.0
2016-10-06 15:35:00,83.37,83.45,83.31,83.38,60113.0,81.0573,81.1351,80.999,81.067,60113.0
2016-10-06 15:40:00,83.38,83.38,83.28,83.3,78589.0,81.067,81.067,80.9698,80.9893,78589.0
2016-10-06 15:45:00,83.29,83.36,83.23,83.36,88680.0,80.9795,81.0476,80.9212,81.0476,88680.0
2016-10-06 15:50:00,83.35,83.36,83.11,83.11,60356.0,81.0379,81.0476,80.8045,80.8045,60356.0
2016-10-06 15:55:00,83.12,83.19,83.11,83.19,110824.0,80.8143,80.8823,80.8045,80.8823,110824.0
2016-10-07 09:30:00,82.83,82.83,82.01,82.6,64643.0,80.5323,80.5323,79.735,80.3087,64643.0
2016-10-07 09:35:00,82.45,82.45,81.93,82.11,36130.0,80.1628,80.1628,79.6573,79.8323,36130.0
2016-10-07 09:40:00,82.11,82.11,81.3,81.33,34499.0,79.8323,79.8323,79.0447,79.0739,34499.0
2016-10-07 09:45:00,81.32,81.66,81.27,81.45,48443.0,79.0642,79.3948,79.0156,79.1906,48443.0
2016-10-07 09:50:00,81.48,81.92,81.41,81.79,42009.0,79.2198,79.6475,79.1517,79.5212,42009.0
2016-10-07 09:55:00,81.84,81.84,81.61,81.63,37228.0,79.5698,79.5698,79.3461,79.3656,37228.0
2016-10-07 10:00:00,81.54,81.54,81.23,81.31,38760.0,79.2781,79.2781,78.9767,79.0545,38760.0
2016-10-07 10:05:00,81.24,81.36,81.13,81.33,27517.0,78.9864,79.1031,78.8795,79.0739,27517.0
2016-10-07 10:10:00,81.33,81.46,81.32,81.42,22503.0,79.0739,79.2003,79.0642,79.1614,22503.0
2016-10-07 10:15:00,81.46,81.46,81.25,81.37,24478.0,79.2003,79.2003,78.9961,79.1128,24478.0
2016-10-07 10:20:00,81.3,81.54,81.25,81.53,21220.0,79.0447,79.2781,78.9961,79.2684,21220.0
2016-10-07 10:25:00,81.58,81.66,81.43,81.52,17082.0,79.317,79.3948,79.1711,79.2586,17082.0
2016-10-07 10:30:00,81.48,81.55,81.45,81.54,12881.0,79.2198,79.2878,79.1906,79.2781,12881.0
2016-10-07 10:35:00,81.54,81.69,81.43,81.69,20124.0,79.2781,79.4239,79.1711,79.4239,20124.0
2016-10-07 10:40:00,81.7,81.75,81.51,81.53,11658.0,79.4336,79.4823,79.2489,79.2684,11658.0
2016-10-07 10:45:00,81.55,81.75,81.53,81.75,42308.0,79.2878,79.4823,79.2684,79.4823,42308.0
2016-10-07 10:50:00,81.79,81.84,81.68,81.68,10902.0,79.5212,79.5698,79.4142,79.4142,10902.0
2016-10-07 10:55:00,81.67,81.67,81.48,81.63,15240.0,79.4045,79.4045,79.2198,79.3656,15240.0
2016-10-07 11:00:00,81.6,81.64,81.5,81.59,23615.0,79.3364,79.3753,79.2392,79.3267,23615.0
2016-10-07 11:05:00,81.59,81.62,81.54,81.57,13032.0,79.3267,79.3559,79.2781,79.3073,13032.0
2016-10-07 11:10:00,81.58,81.58,81.49,81.51,19926.0,79.317,79.317,79.2295,79.2489,19926.0
2016-10-07 11:15:00,81.49,81.65,81.49,81.64,11455.0,79.2295,79.385,79.2295,79.3753,11455.0
2016-10-07 11:20:00,81.67,81.67,81.41,81.46,14326.0,79.4045,79.4045,79.1517,79.2003,14326.0
2016-10-07 11:25:00,81.43,81.45,81.27,81.27,18347.0,79.1711,79.1906,79.0156,79.0156,18347.0
2016-10-07 11:30:00,81.26,81.3,80.98,81.05,22233.0,79.0059,79.0447,78.7336,78.8017,22233.0
2016-10-07 11:35:00,81.03,81.03,80.95,81.0,23855.0,78.7822,78.7822,78.7045,78.7531,23855.0
2016-10-07 11:40:00,81.03,81.14,80.82,80.82,53056.0,78.7822,78.8892,78.5781,78.5781,53056.0
2016-10-07 11:45:00,80.81,80.81,80.62,80.7,18501.0,78.5683,78.5683,78.3836,78.4614,18501.0
2016-10-07 11:50:00,80.7,80.71,80.45,80.55,37895.0,78.4614,78.4711,78.2183,78.3155,37895.0
2016-10-07 11:55:00,80.56,80.84,80.52,80.68,22300.0,78.3253,78.5975,78.2864,78.4419,22300.0
2016-10-07 12:00:00,80.72,81.02,80.6,80.61,25807.0,78.4808,78.7725,78.3642,78.3739,25807.0
2016-10-07 12:05:00,80.6,80.73,80.43,80.69,9213.0,78.3642,78.4906,78.1989,78.4517,9213.0
2016-10-07 12:10:00,80.68,80.75,80.51,80.75,10524.0,78.4419,78.51,78.2767,78.51,10524.0
2016-10-07 12:15:00,80.69,80.7,80.51,80.6,10079.0,78.4517,78.4614,78.2767,78.3642,10079.0
2016-10-07 12:20:00,80.62,80.62,80.46,80.47,6098.0,78.3836,78.3836,78.228,78.2378,6098.0
2016-10-07 12:25:00,80.47,80.6,80.47,80.56,5492.0,78.2378,78.3642,78.2378,78.3253,5492.0
2016-10-07 12:30:00,80.53,80.71,80.51,80.61,8857.0,78.2961,78.4711,78.2767,78.3739,8857.0
2016-10-07 12:35:00,80.61,80.71,80.54,80.59,10732.0,78.3739,78.4711,78.3058,78.3544,10732.0
2016-10-07 12:40:00,80.58,80.64,80.47,80.53,23757.0,78.3447,78.4031,78.2378,78.2961,23757.0
2016-10-07 12:45:00,80.56,80.73,80.52,80.72,14590.0,78.3253,78.4906,78.2864,78.4808,14590.0
2016-10-07 12:50:00,80.72,80.74,80.55,80.56,7500.0,78.4808,78.5003,78.3155,78.3253,7500.0
2016-10-07 12:55:00,80.56,80.61,80.54,80.57,7058.0,78.3253,78.3739,78.3058,78.335,7058.0
2016-10-07 13:00:00,80.56,80.58,80.41,80.48,13608.0,78.3253,78.3447,78.1794,78.2475,13608.0
2016-10-07 13:05:00,80.48,80.6,80.48,80.53,13151.0,78.2475,78.3642,78.2475,78.2961,13151.0
2016-10-07 13:10:00,80.54,80.63,80.52,80.6,6650.0,78.3058,78.3933,78.2864,78.3642,6650.0
2016-10-07 13:15:00,80.56,80.64,80.5,80.64,6536.0,78.3253,78.4031,78.2669,78.4031,6536.0
2016-10-07 13:20:00,80.68,80.74,80.6,80.67,8539.0,78.4419,78.5003,78.3642,78.4322,8539.0
2016-10-07 13:25:00,80.66,81.0,80.66,81.0,14339.0,78.4225,78.7531,78.4225,78.7531,14339.0
2016-10-07 13:30:00,81.01,81.26,81.0,81.19,14609.0,78.7628,79.0059,78.7531,78.9378,14609.0
2016-10-07 13:35:00,81.22,81.35,81.2,81.34,8650.0,78.967,79.0934,78.9475,79.0836,8650.0
2016-10-07 13:40:00,81.33,81.45,81.33,81.34,20273.0,79.0739,79.1906,79.0739,79.0836,20273.0
2016-10-07 13:45:00,81.36,81.44,81.35,81.42,7245.0,79.1031,79.1809,79.0934,79.1614,7245.0
2016-10-07 13:50:00,81.41,81.44,81.37,81.37,14386.0,79.1517,79.1809,79.1128,79.1128,14386.0
2016-10-07 13:55:00,81.36,81.36,81.23,81.28,12264.0,79.1031,79.1031,78.9767,79.0253,12264.0
2016-10-07 14:00:00,81.29,81.32,81.19,81.2,13500.0,79.035,79.0642,78.9378,78.9475,13500.0
2016-10-07 14:05:00,81.19,81.26,81.12,81.25,14048.0,78.9378,79.0059,78.8697,78.9961,14048.0
2016-10-07 14:10:00,81.27,81.47,81.27,81.39,23345.0,79.0156,79.21,79.0156,79.1322,23345.0
2016-10-07 14:15:00,81.41,81.43,81.2,81.22,9818.0,79.1517,79.1711,78.9475,78.967,9818.0
2016-10-07 14:20:00,81.2,81.34,81.19,81.24,7273.0,78.9475,79.0836,78.9378,78.9864,7273.0
2016-10-07 14:25:00,81.26,81.29,81.19,81.21,17829.0,79.0059,79.035,78.9378,78.9572,17829.0
2016-10-07 14:30:00,81.22,81.4,81.2,81.38,12309.0,78.967,79.142,78.9475,79.1225,12309.0
2016-10-07 14:35:00,81.4,81.4,81.27,81.33,22036.0,79.142,79.142,79.0156,79.0739,22036.0
2016-10-07 14:40:00,81.34,81.37,81.29,81.33,7514.0,79.0836,79.1128,79.035,79.0739,7514.0
2016-10-07 14:45:00,81.33,81.42,81.21,81.28,20844.0,79.0739,79.1614,78.9572,79.0253,20844.0
2016-10-07 14:50:00,81.28,81.3,81.19,81.21,17015.0,79.0253,79.0447,78.9378,78.9572,17015.0
2016-10-07 14:55:00,81.23,81.4,81.22,81.23,12932.0,78.9767,79.142,78.967,78.9767,12932.0
2016-10-07 15:00:00,81.24,81.29,81.16,81.21,12750.0,78.9864,79.035,78.9086,78.9572,12750.0
2016-10-07 15:05:00,81.23,81.24,81.18,81.2,22613.0,78.9767,78.9864,78.9281,78.9475,22613.0
2016-10-07 15:10:00,81.2,81.2,81.11,81.13,9804.0,78.9475,78.9475,78.86,78.8795,9804.0
2016-10-07 15:15:00,81.12,81.17,80.93,80.96,19951.0,78.8697,78.9183,78.685,78.7142,19951.0
2016-10-07 15:20:00,80.96,81.0,80.88,81.0,28119.0,78.7142,78.7531,78.6364,78.7531,28119.0
2016-10-07 15:25:00,81.0,81.01,80.97,80.99,12749.0,78.7531,78.7628,78.7239,78.7433,12749.0
2016-10-07 15:30:00,80.99,81.18,80.98,81.16,47535.0,78.7433,78.9281,78.7336,78.9086,47535.0
2016-10-07 15:35:00,81.16,81.31,81.14,81.21,60974.0,78.9086,79.0545,78.8892,78.9572,60974.0
2016-10-07 15:40:00,81.23,81.24,80.98,81.0,34180.0,78.9767,78.9864,78.7336,78.7531,34180.0
2016-10-07 15:45:00,81.01,81.01,80.89,80.9,33974.0,78.7628,78.7628,78.6461,78.6558,33974.0
2016-10-07 15:50:00,80.89,81.03,80.83,80.84,72535.0,78.6461,78.7822,78.5878,78.5975,72535.0
2016-10-07 15:55:00,80.84,80.95,80.69,80.75,156409.0,78.5975,78.7045,78.4517,78.51,156409.0
2016-10-10 09:30:00,81.39,81.96,81.36,81.9,22877.0,79.1322,79.6864,79.1031,79.6281,22877.0
2016-10-10 09:35:00,81.86,82.07,81.73,81.99,14772.0,79.5892,79.7934,79.4628,79.7156,14772.0
2016-10-10 09:40:00,82.13,82.24,81.9,81.9,18122.0,79.8517,79.9587,79.6281,79.6281,18122.0
2016-10-10 09:45:00,81.9,82.14,81.66,81.72,26135.0,79.6281,79.8614,79.3948,79.4531,26135.0
2016-10-10 09:50:00,81.72,81.75,81.29,81.45,49374.0,79.4531,79.4823,79.035,79.1906,49374.0
2016-10-10 09:55:00,81.45,81.7,81.45,81.53,21226.0,79.1906,79.4336,79.1906,79.2684,21226.0
2016-10-10 10:00:00,81.55,81.69,81.53,81.68,19856.0,79.2878,79.4239,79.2684,79.4142,19856.0
2016-10-10 10:05:00,81.62,81.85,81.62,81.72,27067.0,79.3559,79.5795,79.3559,79.4531,27067.0
2016-10-10 10:10:00,81.74,81.81,81.66,81.7,15284.0,79.4725,79.5406,79.3948,79.4336,15284.0
2016-10-10 10:15:00,81.71,81.73,81.55,81.6,16857.0,79.4434,79.4628,79.2878,79.3364,16857.0
2016-10-10 10:20:00,81.6,81.64,81.47,81.54,27183.0,79.3364,79.3753,79.21,79.2781,27183.0
2016-10-10 10:25:00,81.54,81.58,81.49,81.51,16203.0,79.2781,79.317,79.2295,79.2489,16203.0
2016-10-10 10:30:00,81.51,81.7,81.51,81.63,12477.0,79.2489,79.4336,79.2489,79.3656,12477.0
2016-10-10 10:35:00,81.65,81.76,81.63,81.75,15711.0,79.385,79.492,79.3656,79.4823,15711.0
2016-10-10 10:40:00,81.75,81.8,81.69,81.8,22467.0,79.4823,79.5309,79.4239,79.5309,22467.0
2016-10-10 10:45:00,81.8,81.83,81.74,81.8,22675.0,79.5309,79.56,79.4725,79.5309,22675.0
2016-10-10 10:50:00,81.8,81.89,81.7,81.7,15645.0,79.5309,79.6184,79.4336,79.4336,15645.0
2016-10-10 10:55:00,81.7,81.74,81.5,81.61,14084.0,79.4336,79.4725,79.2392,79.3461,14084.0
2016-10-10 11:00:00,81.61,81.62,81.46,81.52,20954.0,79.3461,79.3559,79.2003,79.2586,20954.0
2016-10-10 11:05:00,81.52,81.57,81.48,81.57,15089.0,79.2586,79.3073,79.2198,79.3073,15089.0
2016-10-10 11:10:00,81.59,81.63,81.51,81.51,4898.0,79.3267,79.3656,79.2489,79.2489,4898.0
2016-10-10 11:15:00,81.53,81.55,81.5,81.5,10443.0,79.2684,79.2878,79.2392,79.2392,10443.0
2016-10-10 11:20:00,81.5,81.55,81.5,81.55,12119.0,79.2392,79.2878,79.2392,79.2878,12119.0
2016-10-10 11:25:00,81.56,81.59,81.49,81.53,11172.0,79.2975,79.3267,79.2295,79.2684,11172.0
2016-10-10 11:30:00,81.54,81.57,81.49,81.5,13565.0,79.2781,79.3073,79.2295,79.2392,13565.0
2016-10-10 11:35:00,81.52,81.54,81.42,81.42,7890.0,79.2586,79.2781,79.1614,79.1614,7890.0
2016-10-10 11:40:00,81.42,81.47,81.31,81.31,24902.0,79.1614,79.21,79.0545,79.0545,24902.0
2016-10-10 11:45:00,81.31,81.31,81.18,81.2,5839.0,79.0545,79.0545,78.9281,78.9475,5839.0
2016-10-10 11:50:00,81.18,81.24,81.12,81.14,7022.0,78.9281,78.9864,78.8697,78.8892,7022.0
2016-10-10 11:55:00,81.14,81.14,81.02,81.07,18296.0,78.8892,78.8892,78.7725,78.8211,18296.0
2016-10-10 12:00:00,81.07,81.11,80.96,80.98,11898.0,78.8211,78.86,78.7142,78.7336,11898.0
2016-10-10 12:05:00,80.94,81.01,80.82,80.85,23791.0,78.6947,78.7628,78.5781,78.6072,23791.0
2016-10-10 12:10:00,80.84,80.89,80.81,80.82,36700.0,78.5975,78.6461,78.5683,78.5781,36700.0
2016-10-10 12:15:00,80.84,80.92,80.83,80.86,8499.0,78.5975,78.6753,78.5878,78.6169,8499.0
2016-10-10 12:20:00,80.84,80.86,80.78,80.78,5499.0,78.5975,78.6169,78.5392,78.5392,5499.0
2016-10-10 12:25:00,80.73,80.87,80.69,80.8,8878.0,78.4906,78.6267,78.4517,78.5586,8878.0
2016-10-10 12:30:00,80.77,80.91,80.76,80.85,7083.0,78.5294,78.6656,78.5197,78.6072,7083.0
2016-10-10 12:35:00,80.88,80.95,80.79,80.95,10954.0,78.6364,78.7045,78.5489,78.7045,10954.0
2016-10-10 12:40:00,80.93,80.95,80.88,80.89,4298.0,78.685,78.7045,78.6364,78.6461,4298.0
2016-10-10 12:45:00,80.87,80.98,80.86,80.98,7045.0,78.6267,78.7336,78.6169,78.7336,7045.0
2016-10-10 12:50:00,81.0,81.0,80.9,80.91,7029.0,78.7531,78.7531,78.6558,78.6656,7029.0
2016-10-10 12:55:00,80.91,80.93,80.86,80.89,9949.0,78.6656,78.685,78.6169,78.6461,9949.0
2016-10-10 13:00:00,80.88,80.94,80.86,80.93,4205.0,78.6364,78.6947,78.6169,78.685,4205.0
2016-10-10 13:05:00,80.95,80.98,80.9,80.9,3650.0,78.7045,78.7336,78.6558,78.6558,3650.0
2016-10-10 13:10:00,80.9,81.04,80.89,81.04,5331.0,78.6558,78.792,78.6461,78.792,5331.0
2016-10-10 13:15:00,81.05,81.05,81.01,81.02,8400.0,78.8017,78.8017,78.7628,78.7725,8400.0
2016-10-10 13:20:00,81.0,81.04,80.99,81.01,6291.0,78.7531,78.792,78.7433,78.7628,6291.0
2016-10-10 13:25:00,81.01,81.05,80.99,81.04,8453.0,78.7628,78.8017,78.7433,78.792,8453.0
2016-10-10 13:30:00,81.05,81.14,81.04,81.08,7279.0,78.8017,78.8892,78.792,78.8308,7279.0
2016-10-10 13:35:00,81.07,81.07,80.98,81.0,6080.0,78.8211,78.8211,78.7336,78.7531,6080.0
2016-10-10 13:40:00,81.0,81.04,80.96,80.97,8110.0,78.7531,78.792,78.7142,78.7239,8110.0
2016-10-10 13:45:00,80.97,81.0,80.94,80.98,6057.0,78.7239,78.7531,78.6947,78.7336,6057.0
2016-10-10 13:50:00,80.98,81.0,80.96,80.99,8271.0,78.7336,78.7531,78.7142,78.7433,8271.0
2016-10-10 13:55:00,80.99,81.03,80.99,81.01,5300.0,78.7433,78.7822,78.7433,78.7628,5300.0
2016-10-10 14:00:00,81.0,81.03,80.99,81.01,5658.0,78.7531,78.7822,78.7433,78.7628,5658.0
2016-10-10 14:05:00,81.0,81.01,80.95,80.95,4116.0,78.7531,78.7628,78.7045,78.7045,4116.0
2016-10-10 14:10:00,80.95,80.96,80.9,80.94,7300.0,78.7045,78.7142,78.6558,78.6947,7300.0
2016-10-10 14:15:00,80.94,81.06,80.94,81.05,7606.0,78.6947,78.8114,78.6947,78.8017,7606.0
2016-10-10 14:20:00,81.09,81.13,81.08,81.1,10866.0,78.8406,78.8795,78.8308,78.8503,10866.0
2016-10-10 14:25:00,81.09,81.11,81.05,81.07,7403.0,78.8406,78.86,78.8017,78.8211,7403.0
2016-10-10 14:30:00,81.07,81.14,81.01,81.14,4445.0,78.8211,78.8892,78.7628,78.8892,4445.0
2016-10-10 14:35:00,81.15,81.17,81.1,81.11,5643.0,78.8989,78.9183,78.8503,78.86,5643.0
2016-10-10 14:40:00,81.12,81.2,81.11,81.2,8111.0,78.8697,78.9475,78.86,78.9475,8111.0
2016-10-10 14:45:00,81.2,81.21,81.12,81.14,12767.0,78.9475,78.9572,78.8697,78.8892,12767.0
2016-10-10 14:50:00,81.13,81.13,81.09,81.12,4960.0,78.8795,78.8795,78.8406,78.8697,4960.0
2016-10-10 14:55:00,81.12,81.13,80.98,81.05,8735.0,78.8697,78.8795,78.7336,78.8017,8735.0
2016-10-10 15:00:00,81.06,81.13,81.06,81.11,7833.0,78.8114,78.8795,78.8114,78.86,7833.0
2016-10-10 15:05:00,81.1,81.11,80.99,81.03,11480.0,78.8503,78.86,78.7433,78.7822,11480.0
2016-10-10 15:10:00,81.03,81.04,80.99,81.0,6627.0,78.7822,78.792,78.7433,78.7531,6627.0
2016-10-10 15:15:00,81.0,81.07,80.99,81.05,7708.0,78.7531,78.8211,78.7433,78.8017,7708.0
2016-10-10 15:20:00,81.06,81.12,81.06,81.11,8325.0,78.8114,78.8697,78.8114,78.86,8325.0
2016-10-10 15:25:00,81.1,81.2,81.08,81.16,14331.0,78.8503,78.9475,78.8308,78.9086,14331.0
2016-10-10 15:30:00,81.15,81.15,81.04,81.11,25371.0,78.8989,78.8989,78.792,78.86,25371.0
2016-10-10 15:35:00,81.1,81.23,81.1,81.2,25837.0,78.8503,78.9767,78.8503,78.9475,25837.0
2016-10-10 15:40:00,81.2,81.29,81.19,81.29,27728.0,78.9475,79.035,78.9378,79.035,27728.0
2016-10-10 15:45:00,81.28,81.32,81.22,81.22,32947.0,79.0253,79.0642,78.967,78.967,32947.0
2016-10-10 15:50:00,81.22,81.32,81.2,81.31,51686.0,78.967,79.0642,78.9475,79.0545,51686.0
2016-10-10 15:55:00,81.31,81.37,81.27,81.28,70034.0,79.0545,79.1128,79.0156,79.0253,70034.0
2016-10-11 09:30:00,81.28,81.28,80.5,80.5,22557.0,79.0253,79.0253,78.2669,78.2669,22557.0
2016-10-11 09:35:00,80.65,80.87,80.38,80.44,10220.0,78.4128,78.6267,78.1503,78.2086,10220.0
2016-10-11 09:40:00,80.41,80.73,80.4,80.72,33587.0,78.1794,78.4906,78.1697,78.4808,33587.0
2016-10-11 09:45:00,80.69,80.88,80.66,80.72,45601.0,78.4517,78.6364,78.4225,78.4808,45601.0
2016-10-11 09:50:00,80.75,80.75,80.4,80.53,7158.0,78.51,78.51,78.1697,78.2961,7158.0
2016-10-11 09:55:00,80.55,80.57,80.4,80.41,9418.0,78.3155,78.335,78.1697,78.1794,9418.0
2016-10-11 10:00:00,80.39,80.51,80.36,80.47,6625.0,78.16,78.2767,78.1308,78.2378,6625.0
2016-10-11 10:05:00,80.52,80.59,80.42,80.56,15483.0,78.2864,78.3544,78.1892,78.3253,15483.0
2016-10-11 10:10:00,80.57,80.58,80.27,80.31,8263.0,78.335,78.3447,78.0433,78.0822,8263.0
2016-10-11 10:15:00,80.34,80.34,80.12,80.23,10550.0,78.1114,78.1114,77.8975,78.0044,10550.0
2016-10-11 10:20:00,80.23,80.42,80.19,80.42,10042.0,78.0044,78.1892,77.9655,78.1892,10042.0
2016-10-11 10:25:00,80.43,80.48,80.28,80.33,11168.0,78.1989,78.2475,78.053,78.1017,11168.0
2016-10-11 10:30:00,80.35,80.55,80.34,80.54,12768.0,78.1211,78.3155,78.1114,78.3058,12768.0
2016-10-11 10:35:00,80.52,80.62,80.46,80.49,20570.0,78.2864,78.3836,78.228,78.2572,20570.0
2016-10-11 10:40:00,80.48,80.49,80.34,80.34,10980.0,78.2475,78.2572,78.1114,78.1114,10980.0
2016-10-11 10:45:00,80.36,80.36,80.22,80.26,9313.0,78.1308,78.1308,77.9947,78.0336,9313.0
2016-10-11 10:50:00,80.23,80.23,80.07,80.13,15438.0,78.0044,78.0044,77.8489,77.9072,15438.0
2016-10-11 10:55:00,80.08,80.1,79.79,79.81,15962.0,77.8586,77.878,77.5766,77.5961,15962.0
2016-10-11 11:00:00,79.8,79.8,79.47,79.55,19870.0,77.5864,77.5864,77.2655,77.3433,19870.0
2016-10-11 11:05:00,79.54,79.69,79.52,79.65,15401.0,77.3336,77.4794,77.3141,77.4405,15401.0
2016-10-11 11:10:00,79.65,79.65,79.58,79.64,9148.0,77.4405,77.4405,77.3725,77.4308,9148.0
2016-10-11 11:15:00,79.6,79.7,79.53,79.63,14697.0,77.3919,77.4891,77.3238,77.4211,14697.0
2016-10-11 11:20:00,79.61,79.61,79.45,79.59,5861.0,77.4016,77.4016,77.2461,77.3822,5861.0
2016-10-11 11:25:00,79.65,79.7,79.31,79.35,12715.0,77.4405,77.4891,77.1099,77.1488,12715.0
2016-10-11 11:30:00,79.37,79.61,79.35,79.58,16306.0,77.1683,77.4016,77.1488,77.3725,16306.0
2016-10-11 11:35:00,79.56,79.58,79.37,79.41,25821.0,77.353,77.3725,77.1683,77.2072,25821.0
2016-10-11 11:40:00,79.47,79.47,79.32,79.43,7522.0,77.2655,77.2655,77.1197,77.2266,7522.0
2016-10-11 11:45:00,79.48,79.48,79.22,79.22,11554.0,77.2752,77.2752,77.0224,77.0224,11554.0
2016-10-11 11:50:00,79.25,79.29,79.04,79.29,9635.0,77.0516,77.0905,76.8474,77.0905,9635.0
2016-10-11 11:55:00,79.31,79.49,79.3,79.48,7000.0,77.1099,77.285,77.1002,77.2752,7000.0
2016-10-11 12:00:00,79.49,79.51,79.34,79.45,4600.0,77.285,77.3044,77.1391,77.2461,4600.0
2016-10-11 12:05:00,79.46,79.49,79.39,79.43,4220.0,77.2558,77.285,77.1877,77.2266,4220.0
2016-10-11 12:10:00,79.41,79.41,79.31,79.34,6246.0,77.2072,77.2072,77.1099,77.1391,6246.0
2016-10-11 12:15:00,79.34,79.58,79.3,79.58,8601.0,77.1391,77.3725,77.1002,77.3725,8601.0
2016-10-11 12:20:00,79.61,79.61,79.49,79.51,4950.0,77.4016,77.4016,77.285,77.3044,4950.0
2016-10-11 12:25:00,79.51,79.59,79.49,79.51,4870.0,77.3044,77.3822,77.285,77.3044,4870.0
2016-10-11 12:30:00,79.54,79.58,79.48,79.55,8999.0,77.3336,77.3725,77.2752,77.3433,8999.0
2016-10-11 12:35:00,79.57,79.67,79.37,79.67,9349.0,77.3627,77.46,77.1683,77.46,9349.0
2016-10-11 12:40:00,79.66,79.78,79.61,79.78,8454.0,77.4502,77.5669,77.4016,77.5669,8454.0
2016-10-11 12:45:00,79.81,79.87,79.77,79.81,8352.0,77.5961,77.6544,77.5572,77.5961,8352.0
2016-10-11 12:50:00,79.76,79.76,79.59,79.63,7400.0,77.5475,77.5475,77.3822,77.4211,7400.0
2016-10-11 12:55:00,79.59,79.59,79.53,79.57,5948.0,77.3822,77.3822,77.3238,77.3627,5948.0
2016-10-11 13:00:00,79.56,79.56,79.41,79.48,6423.0,77.353,77.353,77.2072,77.2752,6423.0
2016-10-11 13:05:00,79.48,79.48,79.33,79.37,6050.0,77.2752,77.2752,77.1294,77.1683,6050.0
2016-10-11 13:10:00,79.35,79.36,79.18,79.18,14297.0,77.1488,77.1586,76.9836,76.9836,14297.0
2016-10-11 13:15:00,79.23,79.23,79.09,79.13,15431.0,77.0322,77.0322,76.896,76.9349,15431.0
2016-10-11 13:20:00,79.12,79.36,79.12,79.31,11150.0,76.9252,77.1586,76.9252,77.1099,11150.0
2016-10-11 13:25:00,79.33,79.56,79.32,79.56,10196.0,77.1294,77.353,77.1197,77.353,10196.0
2016-10-11 13:30:00,79.54,79.55,79.33,79.48,9436.0,77.3336,77.3433,77.1294,77.2752,9436.0
2016-10-11 13:35:00,79.5,79.53,79.41,79.41,20930.0,77.2947,77.3238,77.2072,77.2072,20930.0
2016-10-11 13:40:00,79.45,79.49,79.42,79.45,5310.0,77.2461,77.285,77.2169,77.2461,5310.0
2016-10-11 13:45:00,79.45,79.46,79.31,79.33,11104.0,77.2461,77.2558,77.1099,77.1294,11104.0
2016-10-11 13:50:00,79.34,79.38,79.19,79.23,14294.0,77.1391,77.178,76.9933,77.0322,14294.0
2016-10-11 13:55:00,79.24,79.31,79.19,79.27,11078.0,77.0419,77.1099,76.9933,77.0711,11078.0
2016-10-11 14:00:00,79.26,79.38,79.21,79.35,15552.0,77.0613,77.178,77.0127,77.1488,15552.0
2016-10-11 14:05:00,79.35,79.38,79.23,79.31,16980.0,77.1488,77.178,77.0322,77.1099,16980.0
2016-10-11 14:10:00,79.32,79.38,79.24,79.24,9791.0,77.1197,77.178,77.0419,77.0419,9791.0
2016-10-11 14:15:00,79.27,79.27,78.97,79.01,16208.0,77.0711,77.0711,76.7794,76.8183,16208.0
2016-10-11 14:20:00,78.99,79.09,78.94,79.09,10542.0,76.7988,76.896,76.7502,76.896,10542.0
2016-10-11 14:25:00,79.08,79.19,79.03,79.18,15032.0,76.8863,76.9933,76.8377,76.9836,15032.0
2016-10-11 14:30:00,79.16,79.2,79.09,79.09,8700.0,76.9641,77.003,76.896,76.896,8700.0
2016-10-11 14:35:00,79.13,79.26,79.13,79.16,10977.0,76.9349,77.0613,76.9349,76.9641,10977.0
2016-10-11 14:40:00,79.15,79.26,79.12,79.22,9103.0,76.9544,77.0613,76.9252,77.0224,9103.0
2016-10-11 14:45:00,79.24,79.42,79.24,79.4,10516.0,77.0419,77.2169,77.0419,77.1974,10516.0
2016-10-11 14:50:00,79.4,79.42,79.3,79.35,9884.0,77.1974,77.2169,77.1002,77.1488,9884.0
2016-10-11 14:55:00,79.35,79.36,79.22,79.22,13166.0,77.1488,77.1586,77.0224,77.0224,13166.0
2016-10-11 15:00:00,79.21,79.29,79.19,79.19,10987.0,77.0127,77.0905,76.9933,76.9933,10987.0
2016-10-11 15:05:00,79.22,79.27,79.12,79.25,12013.0,77.0224,77.0711,76.9252,77.0516,12013.0
2016-10-11 15:10:00,79.26,79.38,79.24,79.34,15716.0,77.0613,77.178,77.0419,77.1391,15716.0
2016-10-11 15:15:00,79.33,79.49,79.29,79.49,9953.0,77.1294,77.285,77.0905,77.285,9953.0
2016-10-11 15:20:00,79.52,79.63,79.5,79.56,9679.0,77.3141,77.4211,77.2947,77.353,9679.0
2016-10-11 15:25:00,79.58,79.58,79.46,79.5,11905.0,77.3725,77.3725,77.2558,77.2947,11905.0
2016-10-11 15:30:00,79.51,79.63,79.4,79.55,26527.0,77.3044,77.4211,77.1974,77.3433,26527.0
2016-10-11 15:35:00,79.55,79.66,79.48,79.6,22491.0,77.3433,77.4502,77.2752,77.3919,22491.0
2016-10-11 15:40:00,79.62,79.69,79.51,79.56,27037.0,77.4113,77.4794,77.3044,77.353,27037.0
2016-10-11 15:45:00,79.55,79.66,79.5,79.61,23523.0,77.3433,77.4502,77.2947,77.4016,23523.0
2016-10-11 15:50:00,79.59,79.62,79.52,79.54,29914.0,77.3822,77.4113,77.3141,77.3336,29914.0
2016-10-11 15:55:00,79.53,79.57,79.43,79.51,63757.0,77.3238,77.3627,77.2266,77.3044,63757.0
2016-10-12 09:30:00,79.61,79.93,79.43,79.63,15802.0,77.4016,77.7127,77.2266,77.4211,15802.0
2016-10-12 09:35:00,79.63,79.65,79.18,79.32,37539.0,77.4211,77.4405,76.9836,77.1197,37539.0
2016-10-12 09:40:00,79.4,79.55,79.31,79.45,13280.0,77.1974,77.3433,77.1099,77.2461,13280.0
2016-10-12 09:45:00,79.44,79.81,79.33,79.74,34711.0,77.2363,77.5961,77.1294,77.528,34711.0
2016-10-12 09:50:00,79.73,80.09,79.69,80.0,20911.0,77.5183,77.8683,77.4794,77.7808,20911.0
2016-10-12 09:55:00,80.03,80.56,79.97,80.56,14955.0,77.81,78.3253,77.7516,78.3253,14955.0
2016-10-12 10:00:00,80.46,80.51,80.31,80.43,5136.0,78.228,78.2767,78.0822,78.1989,5136.0
2016-10-12 10:05:00,80.45,80.51,80.22,80.22,4450.0,78.2183,78.2767,77.9947,77.9947,4450.0
2016-10-12 10:10:00,80.17,80.21,79.92,79.99,13131.0,77.9461,77.985,77.703,77.7711,13131.0
2016-10-12 10:15:00,79.99,80.08,79.9,79.97,5027.0,77.7711,77.8586,77.6836,77.7516,5027.0
2016-10-12 10:20:00,79.95,80.19,79.95,80.16,33598.0,77.7322,77.9655,77.7322,77.9364,33598.0
2016-10-12 10:25:00,80.19,80.37,80.13,80.32,7900.0,77.9655,78.1405,77.9072,78.0919,7900.0
2016-10-12 10:30:00,80.34,80.4,80.29,80.32,3298.0,78.1114,78.1697,78.0628,78.0919,3298.0
2016-10-12 10:35:00,80.35,80.35,80.05,80.13,8198.0,78.1211,78.1211,77.8294,77.9072,8198.0
2016-10-12 10:40:00,80.13,80.15,80.06,80.13,3400.0,77.9072,77.9266,77.8391,77.9072,3400.0
2016-10-12 10:45:00,80.15,80.17,79.86,79.87,9757.0,77.9266,77.9461,77.6447,77.6544,9757.0
2016-10-12 10:50:00,79.9,79.9,79.66,79.71,6444.0,77.6836,77.6836,77.4502,77.4988,6444.0
2016-10-12 10:55:00,79.63,79.74,79.61,79.67,5600.0,77.4211,77.528,77.4016,77.46,5600.0
2016-10-12 11:00:00,79.68,79.86,79.67,79.86,6584.0,77.4697,77.6447,77.46,77.6447,6584.0
2016-10-12 11:05:00,79.84,79.9,79.8,79.84,7958.0,77.6252,77.6836,77.5864,77.6252,7958.0
2016-10-12 11:10:00,79.87,80.02,79.87,79.91,4315.0,77.6544,77.8003,77.6544,77.6933,4315.0
2016-10-12 11:15:00,79.87,79.87,79.74,79.74,4302.0,77.6544,77.6544,77.528,77.528,4302.0
2016-10-12 11:20:00,79.71,80.02,79.69,79.99,9561.0,77.4988,77.8003,77.4794,77.7711,9561.0
2016-10-12 11:25:00,79.97,80.15,79.97,80.13,5400.0,77.7516,77.9266,77.7516,77.9072,5400.0
2016-10-12 11:30:00,80.12,80.25,80.11,80.24,8125.0,77.8975,78.0239,77.8878,78.0141,8125.0
2016-10-12 11:35:00,80.21,80.3,80.11,80.15,6728.0,77.985,78.0725,77.8878,77.9266,6728.0
2016-10-12 11:40:00,80.16,80.16,80.02,80.02,2696.0,77.9364,77.9364,77.8003,77.8003,2696.0
2016-10-12 11:45:00,79.97,80.02,79.97,80.01,3000.0,77.7516,77.8003,77.7516,77.7905,3000.0
2016-10-12 11:50:00,80.02,80.04,79.92,79.94,5224.0,77.8003,77.8197,77.703,77.7225,5224.0
2016-10-12 11:55:00,79.9,79.99,79.9,79.94,4628.0,77.6836,77.7711,77.6836,77.7225,4628.0
2016-10-12 12:00:00,79.95,80.03,79.95,80.02,4753.0,77.7322,77.81,77.7322,77.8003,4753.0
2016-10-12 12:05:00,80.02,80.05,79.92,79.97,5200.0,77.8003,77.8294,77.703,77.7516,5200.0
2016-10-12 12:10:00,79.98,80.1,79.94,80.1,4900.0,77.7614,77.878,77.7225,77.878,4900.0
2016-10-12 12:15:00,80.11,80.14,80.09,80.11,7700.0,77.8878,77.9169,77.8683,77.8878,7700.0
2016-10-12 12:20:00,80.13,80.19,80.12,80.19,6822.0,77.9072,77.9655,77.8975,77.9655,6822.0
2016-10-12 12:25:00,80.19,80.28,80.19,80.2,6095.0,77.9655,78.053,77.9655,77.9753,6095.0
2016-10-12 12:30:00,80.2,80.26,80.15,80.18,3740.0,77.9753,78.0336,77.9266,77.9558,3740.0
2016-10-12 12:35:00,80.2,80.31,80.19,80.19,3099.0,77.9753,78.0822,77.9655,77.9655,3099.0
2016-10-12 12:40:00,80.2,80.23,80.16,80.2,2500.0,77.9753,78.0044,77.9364,77.9753,2500.0
2016-10-12 12:45:00,80.2,80.25,80.17,80.17,2200.0,77.9753,78.0239,77.9461,77.9461,2200.0
2016-10-12 12:50:00,80.18,80.23,80.12,80.2,3050.0,77.9558,78.0044,77.8975,77.9753,3050.0
2016-10-12 12:55:00,80.18,80.23,80.09,80.13,4196.0,77.9558,78.0044,77.8683,77.9072,4196.0
2016-10-12 13:00:00,80.13,80.13,79.98,80.01,11861.0,77.9072,77.9072,77.7614,77.7905,11861.0
2016-10-12 13:05:00,80.03,80.04,79.99,80.03,7020.0,77.81,77.8197,77.7711,77.81,7020.0
2016-10-12 13:10:00,80.03,80.03,79.93,79.95,6492.0,77.81,77.81,77.7127,77.7322,6492.0
2016-10-12 13:15:00,79.96,80.06,79.96,80.01,5055.0,77.7419,77.8391,77.7419,77.7905,5055.0
2016-10-12 13:20:00,80.01,80.02,79.9,79.95,7369.0,77.7905,77.8003,77.6836,77.7322,7369.0
2016-10-12 13:25:00,79.99,80.01,79.96,80.0,4200.0,77.7711,77.7905,77.7419,77.7808,4200.0
2016-10-12 13:30:00,80.01,80.01,79.87,79.93,5606.0,77.7905,77.7905,77.6544,77.7127,5606.0
2016-10-12 13:35:00,79.94,79.94,79.84,79.87,2700.0,77.7225,77.7225,77.6252,77.6544,2700.0
2016-10-12 13:40:00,79.88,79.92,79.84,79.9,5358.0,77.6641,77.703,77.6252,77.6836,5358.0
2016-10-12 13:45:00,79.92,79.93,79.82,79.86,3569.0,77.703,77.7127,77.6058,77.6447,3569.0
2016-10-12 13:50:00,79.82,79.91,79.81,79.91,5324.0,77.6058,77.6933,77.5961,77.6933,5324.0
2016-10-12 13:55:00,79.93,80.0,79.87,79.99,4200.0,77.7127,77.7808,77.6544,77.7711,4200.0
2016-10-12 14:00:00,79.97,80.04,79.72,79.81,16641.0,77.7516,77.8197,77.5086,77.5961,16641.0
2016-10-12 14:05:00,79.77,80.0,79.76,80.0,6116.0,77.5572,77.7808,77.5475,77.7808,6116.0
2016-10-12 14:10:00,80.05,80.13,79.97,80.08,4435.0,77.8294,77.9072,77.7516,77.8586,4435.0
2016-10-12 14:15:00,80.16,80.24,80.06,80.06,5195.0,77.9364,78.0141,77.8391,77.8391,5195.0
2016-10-12 14:20:00,80.07,80.16,80.01,80.1,3783.0,77.8489,77.9364,77.7905,77.878,3783.0
2016-10-12 14:25:00,80.05,80.06,79.78,79.79,3738.0,77.8294,77.8391,77.5669,77.5766,3738.0
2016-10-12 14:30:00,79.83,79.89,79.79,79.89,6340.0,77.6155,77.6739,77.5766,77.6739,6340.0
2016-10-12 14:35:00,79.86,79.92,79.83,79.92,7700.0,77.6447,77.703,77.6155,77.703,7700.0
2016-10-12 14:40:00,79.93,79.94,79.87,79.88,9941.0,77.7127,77.7225,77.6544,77.6641,9941.0
2016-10-12 14:45:00,79.86,79.9,79.84,79.87,5600.0,77.6447,77.6836,77.6252,77.6544,5600.0
2016-10-12 14:50:00,79.88,79.95,79.83,79.88,12239.0,77.6641,77.7322,77.6155,77.6641,12239.0
2016-10-12 14:55:00,79.91,79.95,79.87,79.87,7562.0,77.6933,77.7322,77.6544,77.6544,7562.0
2016-10-12 15:00:00,79.84,79.9,79.8,79.9,7600.0,77.6252,77.6836,77.5864,77.6836,7600.0
2016-10-12 15:05:00,79.92,80.05,79.87,80.01,11131.0,77.703,77.8294,77.6544,77.7905,11131.0
2016-10-12 15:10:00,80.03,80.1,80.03,80.09,4331.0,77.81,77.878,77.81,77.8683,4331.0
2016-10-12 15:15:00,80.07,80.13,80.05,80.12,11105.0,77.8489,77.9072,77.8294,77.8975,11105.0
2016-10-12 15:20:00,80.12,80.15,80.1,80.13,14250.0,77.8975,77.9266,77.878,77.9072,14250.0
2016-10-12 15:25:00,80.12,80.14,80.1,80.14,19362.0,77.8975,77.9169,77.878,77.9169,19362.0
2016-10-12 15:30:00,80.13,80.14,80.05,80.05,29056.0,77.9072,77.9169,77.8294,77.8294,29056.0
2016-10-12 15:35:00,80.07,80.23,80.07,80.22,14410.0,77.8489,78.0044,77.8489,77.9947,14410.0
2016-10-12 15:40:00,80.23,80.28,80.18,80.23,25281.0,78.0044,78.053,77.9558,78.0044,25281.0
2016-10-12 15:45:00,80.23,80.29,80.21,80.25,25658.0,78.0044,78.0628,77.985,78.0239,25658.0
2016-10-12 15:50:00,80.24,80.25,80.16,80.23,40364.0,78.0141,78.0239,77.9364,78.0044,40364.0
2016-10-12 15:55:00,80.23,80.27,80.15,80.18,49793.0,78.0044,78.0433,77.9266,77.9558,49793.0
2016-10-13 09:30:00,79.13,79.16,78.66,78.76,20608.0,76.9349,76.9641,76.478,76.5752,20608.0
2016-10-13 09:35:00,78.81,78.9,78.7,78.79,23037.0,76.6238,76.7113,76.5169,76.6044,23037.0
2016-10-13 09:40:00,78.79,78.87,78.36,78.37,7996.0,76.6044,76.6822,76.1863,76.196,7996.0
2016-10-13 09:45:00,78.36,78.37,78.14,78.19,12926.0,76.1863,76.196,75.9724,76.021,12926.0
2016-10-13 09:50:00,78.18,78.19,77.77,77.81,8870.0,76.0113,76.021,75.6127,75.6516,8870.0
2016-10-13 09:55:00,77.83,77.85,77.61,77.66,13004.0,75.671,75.6904,75.4571,75.5057,13004.0
2016-10-13 10:00:00,77.68,77.77,77.65,77.72,41989.0,75.5252,75.6127,75.496,75.5641,41989.0
2016-10-13 10:05:00,77.7,77.8,77.7,77.77,6943.0,75.5446,75.6418,75.5446,75.6127,6943.0
2016-10-13 10:10:00,77.77,77.78,77.58,77.68,33678.0,75.6127,75.6224,75.4279,75.5252,33678.0
2016-10-13 10:15:00,77.67,78.07,77.62,78.02,14488.0,75.5154,75.9043,75.4668,75.8557,14488.0
2016-10-13 10:20:00,78.03,78.17,78.02,78.04,8900.0,75.8655,76.0016,75.8557,75.8752,8900.0
2016-10-13 10:25:00,78.02,78.03,77.96,77.98,9594.0,75.8557,75.8655,75.7974,75.8168,9594.0
2016-10-13 10:30:00,77.98,77.98,77.77,77.91,16202.0,75.8168,75.8168,75.6127,75.7488,16202.0
2016-10-13 10:35:00,77.96,78.16,77.96,78.14,11594.0,75.7974,75.9918,75.7974,75.9724,11594.0
2016-10-13 10:40:00,78.11,78.11,77.92,77.92,6850.0,75.9432,75.9432,75.7585,75.7585,6850.0
2016-10-13 10:45:00,77.92,77.92,77.44,77.48,20606.0,75.7585,75.7585,75.2918,75.3307,20606.0
2016-10-13 10:50:00,77.47,77.51,77.35,77.38,19982.0,75.321,75.3599,75.2043,75.2335,19982.0
2016-10-13 10:55:00,77.4,77.43,77.35,77.42,44016.0,75.2529,75.2821,75.2043,75.2724,44016.0
2016-10-13 11:00:00,77.42,77.47,77.17,77.19,60745.0,75.2724,75.321,75.0293,75.0488,60745.0
2016-10-13 11:05:00,77.21,77.44,77.21,77.3,11868.0,75.0682,75.2918,75.0682,75.1557,11868.0
2016-10-13 11:10:00,77.27,77.44,77.23,77.39,8092.0,75.1265,75.2918,75.0876,75.2432,8092.0
2016-10-13 11:15:00,77.39,77.83,77.39,77.82,6567.0,75.2432,75.671,75.2432,75.6613,6567.0
2016-10-13 11:20:00,77.84,77.91,77.79,77.89,9941.0,75.6807,75.7488,75.6321,75.7293,9941.0
2016-10-13 11:25:00,77.91,78.07,77.82,77.82,13023.0,75.7488,75.9043,75.6613,75.6613,13023.0
2016-10-13 11:30:00,77.79,78.1,77.79,78.08,18580.0,75.6321,75.9335,75.6321,75.9141,18580.0
2016-10-13 11:35:00,78.09,78.09,77.84,77.86,17049.0,75.9238,75.9238,75.6807,75.7002,17049.0
2016-10-13 11:40:00,77.87,78.01,77.85,78.0,28604.0,75.7099,75.846,75.6904,75.8363,28604.0
2016-10-13 11:45:00,78.0,78.2,77.89,77.91,25718.0,75.8363,76.0307,75.7293,75.7488,25718.0
2016-10-13 11:50:00,77.88,77.97,77.86,77.86,9687.0,75.7196,75.8071,75.7002,75.7002,9687.0
2016-10-13 11:55:00,77.86,77.99,77.83,77.94,12187.0,75.7002,75.8266,75.671,75.7779,12187.0
2016-10-13 12:00:00,77.92,77.92,77.77,77.83,8010.0,75.7585,75.7585,75.6127,75.671,8010.0
2016-10-13 12:05:00,77.82,77.94,77.79,77.79,9601.0,75.6613,75.7779,75.6321,75.6321,9601.0
2016-10-13 12:10:00,77.8,77.85,77.75,77.84,8146.0,75.6418,75.6904,75.5932,75.6807,8146.0
2016-10-13 12:15:00,77.82,77.9,77.8,77.81,10298.0,75.6613,75.7391,75.6418,75.6516,10298.0
2016-10-13 12:20:00,77.8,77.83,77.77,77.81,8571.0,75.6418,75.671,75.6127,75.6516,8571.0
2016-10-13 12:25:00,77.81,77.83,77.76,77.76,8550.0,75.6516,75.671,75.6029,75.6029,8550.0
2016-10-13 12:30:00,77.76,77.81,77.74,77.77,6400.0,75.6029,75.6516,75.5835,75.6127,6400.0
2016-10-13 12:35:00,77.8,78.09,77.78,78.09,20972.0,75.6418,75.9238,75.6224,75.9238,20972.0
2016-10-13 12:40:00,78.12,78.26,78.1,78.2,19087.0,75.953,76.0891,75.9335,76.0307,19087.0
2016-10-13 12:45:00,78.22,78.24,78.12,78.15,9000.0,76.0502,76.0696,75.953,75.9821,9000.0
2016-10-13 12:50:00,78.14,78.14,78.02,78.02,9749.0,75.9724,75.9724,75.8557,75.8557,9749.0
2016-10-13 12:55:00,78.03,78.15,78.01,78.01,9248.0,75.8655,75.9821,75.846,75.846,9248.0
2016-10-13 13:00:00,78.01,78.03,77.97,78.0,13139.0,75.846,75.8655,75.8071,75.8363,13139.0
2016-10-13 13:05:00,78.0,78.03,77.98,78.0,10517.0,75.8363,75.8655,75.8168,75.8363,10517.0
2016-10-13 13:10:00,78.01,78.01,77.82,77.82,7457.0,75.846,75.846,75.6613,75.6613,7457.0
2016-10-13 13:15:00,77.83,77.96,77.83,77.93,15629.0,75.671,75.7974,75.671,75.7682,15629.0
2016-10-13 13:20:00,77.91,78.07,77.86,77.87,9610.0,75.7488,75.9043,75.7002,75.7099,9610.0
2016-10-13 13:25:00,77.88,78.06,77.87,78.0,7589.0,75.7196,75.8946,75.7099,75.8363,7589.0
2016-10-13 13:30:00,78.01,78.02,77.89,77.9,7270.0,75.846,75.8557,75.7293,75.7391,7270.0
2016-10-13 13:35:00,77.91,77.98,77.86,77.96,7900.0,75.7488,75.8168,75.7002,75.7974,7900.0
2016-10-13 13:40:00,77.97,78.11,77.92,78.03,7088.0,75.8071,75.9432,75.7585,75.8655,7088.0
2016-10-13 13:45:00,78.01,78.06,77.96,78.03,4703.0,75.846,75.8946,75.7974,75.8655,4703.0
2016-10-13 13:50:00,78.03,78.31,78.0,78.27,12600.0,75.8655,76.1377,75.8363,76.0988,12600.0
2016-10-13 13:55:00,78.24,78.38,78.24,78.34,14398.0,76.0696,76.2057,76.0696,76.1669,14398.0
2016-10-13 14:00:00,78.37,78.43,78.3,78.4,19631.0,76.196,76.2544,76.128,76.2252,19631.0
2016-10-13 14:05:00,78.41,78.45,78.26,78.26,9644.0,76.2349,76.2738,76.0891,76.0891,9644.0
2016-10-13 14:10:00,78.24,78.27,78.15,78.21,13785.0,76.0696,76.0988,75.9821,76.0405,13785.0
2016-10-13 14:15:00,78.22,78.24,78.14,78.17,6822.0,76.0502,76.0696,75.9724,76.0016,6822.0
2016-10-13 14:20:00,78.2,78.29,78.17,78.17,9055.0,76.0307,76.1182,76.0016,76.0016,9055.0
2016-10-13 14:25:00,78.21,78.22,78.11,78.16,8950.0,76.0405,76.0502,75.9432,75.9918,8950.0
2016-10-13 14:30:00,78.17,78.32,78.17,78.24,9125.0,76.0016,76.1474,76.0016,76.0696,9125.0
2016-10-13 14:35:00,78.22,78.23,78.12,78.16,9889.0,76.0502,76.0599,75.953,75.9918,9889.0
2016-10-13 14:40:00,78.16,78.19,78.06,78.12,11611.0,75.9918,76.021,75.8946,75.953,11611.0
2016-10-13 14:45:00,78.1,78.16,78.1,78.12,13044.0,75.9335,75.9918,75.9335,75.953,13044.0
2016-10-13 14:50:00,78.12,78.22,78.05,78.22,12388.0,75.953,76.0502,75.8849,76.0502,12388.0
2016-10-13 14:55:00,78.2,78.26,78.15,78.17,12456.0,76.0307,76.0891,75.9821,76.0016,12456.0
2016-10-13 15:00:00,78.18,78.21,78.1,78.18,12269.0,76.0113,76.0405,75.9335,76.0113,12269.0
2016-10-13 15:05:00,78.17,78.37,78.12,78.37,28061.0,76.0016,76.196,75.953,76.196,28061.0
2016-10-13 15:10:00,78.37,78.44,78.36,78.42,12911.0,76.196,76.2641,76.1863,76.2446,12911.0
2016-10-13 15:15:00,78.42,78.45,78.37,78.39,13454.0,76.2446,76.2738,76.196,76.2155,13454.0
2016-10-13 15:20:00,78.39,78.41,78.31,78.37,34005.0,76.2155,76.2349,76.1377,76.196,34005.0
2016-10-13 15:25:00,78.38,78.38,78.28,78.28,14629.0,76.2057,76.2057,76.1085,76.1085,14629.0
2016-10-13 15:30:00,78.26,78.29,78.14,78.22,22030.0,76.0891,76.1182,75.9724,76.0502,22030.0
2016-10-13 15:35:00,78.21,78.3,78.18,78.19,37134.0,76.0405,76.128,76.0113,76.021,37134.0
2016-10-13 15:40:00,78.16,78.27,78.12,78.23,37701.0,75.9918,76.0988,75.953,76.0599,37701.0
2016-10-13 15:45:00,78.22,78.26,78.17,78.2,24386.0,76.0502,76.0891,76.0016,76.0307,24386.0
2016-10-13 15:50:00,78.19,78.21,78.14,78.2,33639.0,76.021,76.0405,75.9724,76.0307,33639.0
2016-10-13 15:55:00,78.19,78.22,78.09,78.21,59628.0,76.021,76.0502,75.9238,76.0405,59628.0
2016-10-14 09:30:00,76.39,76.84,76.0,76.31,115481.0,74.2709,74.7085,73.8918,74.1932,115481.0
2016-10-14 09:35:00,76.17,76.71,76.17,76.71,98680.0,74.057,74.5821,74.057,74.5821,98680.0
2016-10-14 09:40:00,76.75,76.75,76.48,76.54,78986.0,74.621,74.621,74.3584,74.4168,78986.0
2016-10-14 09:45:00,76.55,76.9,76.41,76.7,80964.0,74.4265,74.7668,74.2904,74.5723,80964.0
2016-10-14 09:50:00,76.73,76.74,76.35,76.49,53542.0,74.6015,74.6112,74.2321,74.3682,53542.0
2016-10-14 09:55:00,76.5,76.58,75.71,75.71,57399.0,74.3779,74.4557,73.6098,73.6098,57399.0
2016-10-14 10:00:00,75.71,76.08,75.48,76.08,87920.0,73.6098,73.9695,73.3862,73.9695,87920.0
2016-10-14 10:05:00,76.08,76.15,75.75,75.98,46906.0,73.9695,74.0376,73.6487,73.8723,46906.0
2016-10-14 10:10:00,75.97,76.47,75.93,76.41,47739.0,73.8626,74.3487,73.8237,74.2904,47739.0
2016-10-14 10:15:00,76.44,76.48,76.37,76.41,14434.0,74.3196,74.3584,74.2515,74.2904,14434.0
2016-10-14 10:20:00,76.39,76.49,76.2,76.23,16535.0,74.2709,74.3682,74.0862,74.1154,16535.0
2016-10-14 10:25:00,76.31,76.35,76.03,76.11,16310.0,74.1932,74.2321,73.9209,73.9987,16310.0
2016-10-14 10:30:00,76.12,76.28,76.11,76.13,17964.0,74.0084,74.164,73.9987,74.0182,17964.0
2016-10-14 10:35:00,76.15,76.21,75.96,76.14,35983.0,74.0376,74.0959,73.8529,74.0279,35983.0
2016-10-14 10:40:00,76.15,76.2,76.02,76.12,14579.0,74.0376,74.0862,73.9112,74.0084,14579.0
2016-10-14 10:45:00,76.08,76.09,75.8,75.82,32184.0,73.9695,73.9793,73.6973,73.7168,32184.0
2016-10-14 10:50:00,75.8,75.81,75.64,75.81,18467.0,73.6973,73.707,73.5418,73.707,18467.0
2016-10-14 10:55:00,75.76,75.77,75.55,75.57,14010.0,73.6584,73.6681,73.4542,73.4737,14010.0
2016-10-14 11:00:00,75.55,75.65,75.28,75.35,36514.0,73.4542,73.5515,73.1917,73.2598,36514.0
2016-10-14 11:05:00,75.35,75.61,75.27,75.56,30695.0,73.2598,73.5126,73.182,73.464,30695.0
2016-10-14 11:10:00,75.55,75.55,75.16,75.16,20994.0,73.4542,73.4542,73.0751,73.0751,20994.0
2016-10-14 11:15:00,75.16,75.42,75.05,75.4,35002.0,73.0751,73.3279,72.9681,73.3084,35002.0
2016-10-14 11:20:00,75.42,75.64,75.34,75.62,39172.0,73.3279,73.5418,73.2501,73.5223,39172.0
2016-10-14 11:25:00,75.63,75.71,75.38,75.38,26558.0,73.532,73.6098,73.289,73.289,26558.0
2016-10-14 11:30:00,75.38,75.4,75.2,75.37,18839.0,73.289,73.3084,73.114,73.2792,18839.0
2016-10-14 11:35:00,75.36,75.48,75.35,75.45,11291.0,73.2695,73.3862,73.2598,73.357,11291.0
2016-10-14 11:40:00,75.43,75.57,75.38,75.57,16107.0,73.3376,73.4737,73.289,73.4737,16107.0
2016-10-14 11:45:00,75.55,75.61,75.43,75.52,17290.0,73.4542,73.5126,73.3376,73.4251,17290.0
2016-10-14 11:50:00,75.53,75.57,75.4,75.45,10600.0,73.4348,73.4737,73.3084,73.357,10600.0
2016-10-14 11:55:00,75.43,75.66,75.32,75.47,27491.0,73.3376,73.5612,73.2306,73.3765,27491.0
2016-10-14 12:00:00,75.44,75.58,75.42,75.57,13794.0,73.3473,73.4834,73.3279,73.4737,13794.0
2016-10-14 12:05:00,75.53,75.54,75.45,75.5,10464.0,73.4348,73.4445,73.357,73.4056,10464.0
2016-10-14 12:10:00,75.49,75.51,75.3,75.5,16680.0,73.3959,73.4154,73.2112,73.4056,16680.0
2016-10-14 12:15:00,75.48,75.49,75.22,75.3,13121.0,73.3862,73.3959,73.1334,73.2112,13121.0
2016-10-14 12:20:00,75.3,75.37,75.25,75.33,23973.0,73.2112,73.2792,73.1626,73.2404,23973.0
2016-10-14 12:25:00,75.31,75.44,75.28,75.4,20292.0,73.2209,73.3473,73.1917,73.3084,20292.0
2016-10-14 12:30:00,75.38,75.59,75.36,75.59,26209.0,73.289,73.4931,73.2695,73.4931,26209.0
2016-10-14 12:35:00,75.54,75.67,75.51,75.53,19766.0,73.4445,73.5709,73.4154,73.4348,19766.0
2016-10-14 12:40:00,75.56,75.67,75.54,75.56,20672.0,73.464,73.5709,73.4445,73.464,20672.0
2016-10-14 12:45:00,75.53,75.53,75.45,75.51,17200.0,73.4348,73.4348,73.357,73.4154,17200.0
2016-10-14 12:50:00,75.5,75.56,75.44,75.56,14882.0,73.4056,73.464,73.3473,73.464,14882.0
2016-10-14 12:55:00,75.58,75.59,75.38,75.46,22824.0,73.4834,73.4931,73.289,73.3667,22824.0
2016-10-14 13:00:00,75.45,75.46,75.33,75.34,13938.0,73.357,73.3667,73.2404,73.2501,13938.0
2016-10-14 13:05:00,75.34,75.64,75.31,75.57,23548.0,73.2501,73.5418,73.2209,73.4737,23548.0
2016-10-14 13:10:00,75.58,75.58,75.4,75.43,19660.0,73.4834,73.4834,73.3084,73.3376,19660.0
2016-10-14 13:15:00,75.43,75.57,75.41,75.56,17404.0,73.3376,73.4737,73.3181,73.464,17404.0
2016-10-14 13:20:00,75.55,75.75,75.52,75.58,12352.0,73.4542,73.6487,73.4251,73.4834,12352.0
2016-10-14 13:25:00,75.66,75.71,75.59,75.61,12400.0,73.5612,73.6098,73.4931,73.5126,12400.0
2016-10-14 13:30:00,75.6,75.83,75.49,75.75,28616.0,73.5029,73.7265,73.3959,73.6487,28616.0
2016-10-14 13:35:00,75.75,75.75,75.56,75.7,15581.0,73.6487,73.6487,73.464,73.6001,15581.0
2016-10-14 13:40:00,75.7,75.7,75.47,75.48,21402.0,73.6001,73.6001,73.3765,73.3862,21402.0
2016-10-14 13:45:00,75.52,75.55,75.37,75.49,19302.0,73.4251,73.4542,73.2792,73.3959,19302.0
2016-10-14 13:50:00,75.46,75.46,75.29,75.34,14922.0,73.3667,73.3667,73.2015,73.2501,14922.0
2016-10-14 13:55:00,75.36,75.53,75.35,75.46,39423.0,73.2695,73.4348,73.2598,73.3667,39423.0
2016-10-14 14:00:00,75.43,75.48,75.34,75.44,17076.0,73.3376,73.3862,73.2501,73.3473,17076.0
2016-10-14 14:05:00,75.43,75.49,75.36,75.45,17584.0,73.3376,73.3959,73.2695,73.357,17584.0
2016-10-14 14:10:00,75.47,75.55,75.41,75.47,22016.0,73.3765,73.4542,73.3181,73.3765,22016.0
2016-10-14 14:15:00,75.48,75.59,75.47,75.58,24450.0,73.3862,73.4931,73.3765,73.4834,24450.0
2016-10-14 14:20:00,75.57,75.81,75.56,75.78,29643.0,73.4737,73.707,73.464,73.6779,29643.0
2016-10-14 14:25:00,75.77,75.79,75.61,75.74,38663.0,73.6681,73.6876,73.5126,73.639,38663.0
2016-10-14 14:30:00,75.75,75.76,75.55,75.58,15259.0,73.6487,73.6584,73.4542,73.4834,15259.0
2016-10-14 14:35:00,75.56,75.6,75.48,75.5,16605.0,73.464,73.5029,73.3862,73.4056,16605.0
2016-10-14 14:40:00,75.49,75.56,75.45,75.48,17840.0,73.3959,73.464,73.357,73.3862,17840.0
2016-10-14 14:45:00,75.48,75.49,75.36,75.36,18307.0,73.3862,73.3959,73.2695,73.2695,18307.0
2016-10-14 14:50:00,75.36,75.38,75.29,75.37,18432.0,73.2695,73.289,73.2015,73.2792,18432.0
2016-10-14 14:55:00,75.37,75.43,75.29,75.29,18407.0,73.2792,73.3376,73.2015,73.2015,18407.0
2016-10-14 15:00:00,75.29,75.33,75.22,75.24,40974.0,73.2015,73.2404,73.1334,73.1528,40974.0
2016-10-14 15:05:00,75.25,75.36,75.21,75.35,25197.0,73.1626,73.2695,73.1237,73.2598,25197.0
2016-10-14 15:10:00,75.36,75.39,75.31,75.31,16849.0,73.2695,73.2987,73.2209,73.2209,16849.0
2016-10-14 15:15:00,75.31,75.4,75.29,75.33,23675.0,73.2209,73.3084,73.2015,73.2404,23675.0
2016-10-14 15:20:00,75.32,75.39,75.27,75.39,27772.0,73.2306,73.2987,73.182,73.2987,27772.0
2016-10-14 15:25:00,75.4,75.53,75.38,75.42,49833.0,73.3084,73.4348,73.289,73.3279,49833.0
2016-10-14 15:30:00,75.42,75.44,75.33,75.43,28071.0,73.3279,73.3473,73.2404,73.3376,28071.0
2016-10-14 15:35:00,75.44,75.56,75.41,75.56,37219.0,73.3473,73.464,73.3181,73.464,37219.0
2016-10-14 15:40:00,75.56,75.56,75.43,75.45,42423.0,73.464,73.464,73.3376,73.357,42423.0
2016-10-14 15:45:00,75.45,75.49,75.4,75.44,38993.0,73.357,73.3959,73.3084,73.3473,38993.0
2016-10-14 15:50:00,75.43,75.48,75.37,75.38,47728.0,73.3376,73.3862,73.2792,73.289,47728.0
2016-10-14 15:55:00,75.39,75.45,75.26,75.27,81278.0,73.2987,73.357,73.1723,73.182,81278.0
2016-10-17 09:30:00,74.91,75.76,74.86,75.73,54442.0,72.832,73.6584,72.7834,73.6293,54442.0
2016-10-17 09:35:00,75.76,75.92,75.1,75.14,36872.0,73.6584,73.814,73.0167,73.0556,36872.0
2016-10-17 09:40:00,75.11,75.18,74.69,74.69,27395.0,73.0265,73.0945,72.6181,72.6181,27395.0
2016-10-17 09:45:00,74.74,74.76,74.31,74.59,27276.0,72.6667,72.6862,72.2486,72.5209,27276.0
2016-10-17 09:50:00,74.61,74.94,74.61,74.71,29354.0,72.5403,72.8612,72.5403,72.6375,29354.0
2016-10-17 09:55:00,74.7,75.0,74.7,74.88,19183.0,72.6278,72.9195,72.6278,72.8028,19183.0
2016-10-17 10:00:00,74.88,74.97,74.8,74.97,18584.0,72.8028,72.8903,72.7251,72.8903,18584.0
2016-10-17 10:05:00,74.96,75.04,74.81,75.04,11284.0,72.8806,72.9584,72.7348,72.9584,11284.0
2016-10-17 10:10:00,75.06,75.18,75.04,75.1,22483.0,72.9778,73.0945,72.9584,73.0167,22483.0
2016-10-17 10:15:00,75.13,75.16,75.02,75.09,18298.0,73.0459,73.0751,72.939,73.007,18298.0
2016-10-17 10:20:00,75.07,75.47,75.04,75.43,10390.0,72.9876,73.3765,72.9584,73.3376,10390.0
2016-10-17 10:25:00,75.47,75.63,75.45,75.5,29921.0,73.3765,73.532,73.357,73.4056,29921.0
2016-10-17 10:30:00,75.51,75.55,75.35,75.35,24463.0,73.4154,73.4542,73.2598,73.2598,24463.0
2016-10-17 10:35:00,75.35,75.42,75.3,75.36,16413.0,73.2598,73.3279,73.2112,73.2695,16413.0
2016-10-17 10:40:00,75.37,75.43,75.28,75.3,12866.0,73.2792,73.3376,73.1917,73.2112,12866.0
2016-10-17 10:45:00,75.26,75.28,75.04,75.06,9993.0,73.1723,73.1917,72.9584,72.9778,9993.0
2016-10-17 10:50:00,75.06,75.11,74.89,74.97,12548.0,72.9778,73.0265,72.8126,72.8903,12548.0
2016-10-17 10:55:00,74.95,75.01,74.85,74.96,10895.0,72.8709,72.9292,72.7737,72.8806,10895.0
2016-10-17 11:00:00,74.96,75.13,74.95,75.13,12315.0,72.8806,73.0459,72.8709,73.0459,12315.0
2016-10-17 11:05:00,75.12,75.2,75.01,75.09,14704.0,73.0362,73.114,72.9292,73.007,14704.0
2016-10-17 11:10:00,75.1,75.3,75.08,75.21,9646.0,73.0167,73.2112,72.9973,73.1237,9646.0
2016-10-17 11:15:00,75.23,75.31,75.17,75.28,11281.0,73.1431,73.2209,73.0848,73.1917,11281.0
2016-10-17 11:20:00,75.28,75.28,75.06,75.19,10684.0,73.1917,73.1917,72.9778,73.1042,10684.0
2016-10-17 11:25:00,75.17,75.17,75.03,75.13,6204.0,73.0848,73.0848,72.9487,73.0459,6204.0
2016-10-17 11:30:00,75.15,75.3,75.15,75.3,6257.0,73.0653,73.2112,73.0653,73.2112,6257.0
2016-10-17 11:35:00,75.29,75.33,75.21,75.33,10981.0,73.2015,73.2404,73.1237,73.2404,10981.0
2016-10-17 11:40:00,75.31,75.37,75.22,75.32,6291.0,73.2209,73.2792,73.1334,73.2306,6291.0
2016-10-17 11:45:00,75.33,75.36,75.2,75.36,11036.0,73.2404,73.2695,73.114,73.2695,11036.0
2016-10-17 11:50:00,75.36,75.53,75.36,75.53,6505.0,73.2695,73.4348,73.2695,73.4348,6505.0
2016-10-17 11:55:00,75.54,75.65,75.52,75.62,19339.0,73.4445,73.5515,73.4251,73.5223,19339.0
2016-10-17 12:00:00,75.65,75.65,75.49,75.52,13134.0,73.5515,73.5515,73.3959,73.4251,13134.0
2016-10-17 12:05:00,75.52,75.52,75.42,75.46,6620.0,73.4251,73.4251,73.3279,73.3667,6620.0
2016-10-17 12:10:00,75.46,75.51,75.35,75.5,9482.0,73.3667,73.4154,73.2598,73.4056,9482.0
2016-10-17 12:15:00,75.44,75.6,75.44,75.58,7208.0,73.3473,73.5029,73.3473,73.4834,7208.0
2016-10-17 12:20:00,75.59,75.63,75.52,75.57,9606.0,73.4931,73.532,73.4251,73.4737,9606.0
2016-10-17 12:25:00,75.56,75.62,75.52,75.56,12050.0,73.464,73.5223,73.4251,73.464,12050.0
2016-10-17 12:30:00,75.53,75.63,75.51,75.61,8996.0,73.4348,73.532,73.4154,73.5126,8996.0
2016-10-17 12:35:00,75.63,75.65,75.55,75.58,8120.0,73.532,73.5515,73.4542,73.4834,8120.0
2016-10-17 12:40:00,75.59,75.6,75.51,75.6,10444.0,73.4931,73.5029,73.4154,73.5029,10444.0
2016-10-17 12:45:00,75.57,75.68,75.54,75.64,8393.0,73.4737,73.5806,73.4445,73.5418,8393.0
2016-10-17 12:50:00,75.66,75.72,75.65,75.66,10000.0,73.5612,73.6195,73.5515,73.5612,10000.0
2016-10-17 12:55:00,75.64,75.79,75.64,75.66,8805.0,73.5418,73.6876,73.5418,73.5612,8805.0
2016-10-17 13:00:00,75.66,75.7,75.54,75.58,7100.0,73.5612,73.6001,73.4445,73.4834,7100.0
2016-10-17 13:05:00,75.57,75.59,75.5,75.55,10736.0,73.4737,73.4931,73.4056,73.4542,10736.0
2016-10-17 13:10:00,75.57,75.6,75.51,75.6,8862.0,73.4737,73.5029,73.4154,73.5029,8862.0
2016-10-17 13:15:00,75.59,75.6,75.42,75.45,8350.0,73.4931,73.5029,73.3279,73.357,8350.0
2016-10-17 13:20:00,75.45,75.46,75.32,75.34,8694.0,73.357,73.3667,73.2306,73.2501,8694.0
2016-10-17 13:25:00,75.35,75.37,75.29,75.35,6758.0,73.2598,73.2792,73.2015,73.2598,6758.0
2016-10-17 13:30:00,75.36,75.46,75.33,75.45,12634.0,73.2695,73.3667,73.2404,73.357,12634.0
2016-10-17 13:35:00,75.46,75.55,75.38,75.48,11409.0,73.3667,73.4542,73.289,73.3862,11409.0
2016-10-17 13:40:00,75.5,75.6,75.49,75.6,7871.0,73.4056,73.5029,73.3959,73.5029,7871.0
2016-10-17 13:45:00,75.58,75.65,75.55,75.55,10600.0,73.4834,73.5515,73.4542,73.4542,10600.0
2016-10-17 13:50:00,75.52,75.57,75.49,75.55,5012.0,73.4251,73.4737,73.3959,73.4542,5012.0
2016-10-17 13:55:00,75.53,75.54,75.38,75.4,11158.0,73.4348,73.4445,73.289,73.3084,11158.0
2016-10-17 14:00:00,75.4,75.51,75.37,75.51,9032.0,73.3084,73.4154,73.2792,73.4154,9032.0
2016-10-17 14:05:00,75.51,75.55,75.44,75.51,12493.0,73.4154,73.4542,73.3473,73.4154,12493.0
2016-10-17 14:10:00,75.48,75.59,75.48,75.56,11965.0,73.3862,73.4931,73.3862,73.464,11965.0
2016-10-17 14:15:00,75.55,75.6,75.53,75.58,11205.0,73.4542,73.5029,73.4348,73.4834,11205.0
2016-10-17 14:20:00,75.58,75.62,75.5,75.51,22311.0,73.4834,73.5223,73.4056,73.4154,22311.0
2016-10-17 14:25:00,75.5,75.54,75.45,75.5,10645.0,73.4056,73.4445,73.357,73.4056,10645.0
2016-10-17 14:30:00,75.48,75.5,75.42,75.42,8560.0,73.3862,73.4056,73.3279,73.3279,8560.0
2016-10-17 14:35:00,75.42,75.46,75.38,75.41,8401.0,73.3279,73.3667,73.289,73.3181,8401.0
2016-10-17 14:40:00,75.39,75.51,75.39,75.51,8942.0,73.2987,73.4154,73.2987,73.4154,8942.0
2016-10-17 14:45:00,75.5,75.61,75.48,75.58,12300.0,73.4056,73.5126,73.3862,73.4834,12300.0
2016-10-17 14:50:00,75.57,75.65,75.57,75.64,5897.0,73.4737,73.5515,73.4737,73.5418,5897.0
2016-10-17 14:55:00,75.63,75.79,75.63,75.72,14724.0,73.532,73.6876,73.532,73.6195,14724.0
2016-10-17 15:00:00,75.73,75.83,75.68,75.82,23820.0,73.6293,73.7265,73.5806,73.7168,23820.0
2016-10-17 15:05:00,75.81,75.82,75.7,75.8,19394.0,73.707,73.7168,73.6001,73.6973,19394.0
2016-10-17 15:10:00,75.79,75.82,75.76,75.79,89673.0,73.6876,73.7168,73.6584,73.6876,89673.0
2016-10-17 15:15:00,75.77,75.81,75.76,75.77,18148.0,73.6681,73.707,73.6584,73.6681,18148.0
2016-10-17 15:20:00,75.78,75.88,75.78,75.86,13704.0,73.6779,73.7751,73.6779,73.7556,13704.0
2016-10-17 15:25:00,75.87,75.91,75.83,75.88,18382.0,73.7654,73.8043,73.7265,73.7751,18382.0
2016-10-17 15:30:00,75.87,75.88,75.8,75.86,40991.0,73.7654,73.7751,73.6973,73.7556,40991.0
2016-10-17 15:35:00,75.86,75.94,75.84,75.91,46590.0,73.7556,73.8334,73.7362,73.8043,46590.0
2016-10-17 15:40:00,75.9,75.98,75.9,75.94,50124.0,73.7945,73.8723,73.7945,73.8334,50124.0
2016-10-17 15:45:00,75.93,76.02,75.92,75.93,46228.0,73.8237,73.9112,73.814,73.8237,46228.0
2016-10-17 15:50:00,75.92,75.97,75.9,75.97,56864.0,73.814,73.8626,73.7945,73.8626,56864.0
2016-10-17 15:55:00,75.96,75.97,75.63,75.74,267201.0,73.8529,73.8626,73.532,73.639,267201.0
2016-10-18 09:30:00,76.86,77.16,76.64,76.92,21475.0,74.7279,75.0196,74.514,74.7862,21475.0
2016-10-18 09:35:00,76.81,76.94,76.46,76.55,5001.0,74.6793,74.8057,74.339,74.4265,5001.0
2016-10-18 09:40:00,76.48,77.03,76.48,76.73,19977.0,74.3584,74.8932,74.3584,74.6015,19977.0
2016-10-18 09:45:00,76.68,76.68,76.27,76.37,8100.0,74.5529,74.5529,74.1543,74.2515,8100.0
2016-10-18 09:50:00,76.34,76.43,76.22,76.29,11747.0,74.2223,74.3098,74.1057,74.1737,11747.0
2016-10-18 09:55:00,76.26,76.62,76.26,76.62,9444.0,74.1446,74.4946,74.1446,74.4946,9444.0
2016-10-18 10:00:00,76.66,76.66,76.3,76.3,30431.0,74.5335,74.5335,74.1834,74.1834,30431.0
2016-10-18 10:05:00,76.3,76.54,76.3,76.49,11622.0,74.1834,74.4168,74.1834,74.3682,11622.0
2016-10-18 10:10:00,76.48,76.49,76.35,76.36,10048.0,74.3584,74.3682,74.2321,74.2418,10048.0
2016-10-18 10:15:00,76.34,76.54,76.31,76.47,10755.0,74.2223,74.4168,74.1932,74.3487,10755.0
2016-10-18 10:20:00,76.43,76.43,76.06,76.18,16126.0,74.3098,74.3098,73.9501,74.0668,16126.0
2016-10-18 10:25:00,76.19,76.32,76.16,76.32,10557.0,74.0765,74.2029,74.0473,74.2029,10557.0
2016-10-18 10:30:00,76.33,76.43,76.32,76.37,9497.0,74.2126,74.3098,74.2029,74.2515,9497.0
2016-10-18 10:35:00,76.42,76.42,76.31,76.35,10084.0,74.3001,74.3001,74.1932,74.2321,10084.0
2016-10-18 10:40:00,76.39,76.65,76.37,76.6,36322.0,74.2709,74.5237,74.2515,74.4751,36322.0
2016-10-18 10:45:00,76.6,76.68,76.47,76.68,15633.0,74.4751,74.5529,74.3487,74.5529,15633.0
2016-10-18 10:50:00,76.69,76.7,76.54,76.58,13188.0,74.5626,74.5723,74.4168,74.4557,13188.0
2016-10-18 10:55:00,76.58,76.65,76.58,76.65,14815.0,74.4557,74.5237,74.4557,74.5237,14815.0
2016-10-18 11:00:00,76.65,76.87,76.65,76.82,36543.0,74.5237,74.7376,74.5237,74.689,36543.0
2016-10-18 11:05:00,76.82,76.84,76.75,76.81,31615.0,74.689,74.7085,74.621,74.6793,31615.0
2016-10-18 11:10:00,76.84,76.91,76.8,76.88,47439.0,74.7085,74.7765,74.6696,74.7474,47439.0
2016-10-18 11:15:00,76.86,76.88,76.77,76.79,27245.0,74.7279,74.7474,74.6404,74.6599,27245.0
2016-10-18 11:20:00,76.8,76.95,76.8,76.93,16893.0,74.6696,74.8154,74.6696,74.796,16893.0
2016-10-18 11:25:00,76.96,77.04,76.89,77.02,16714.0,74.8251,74.9029,74.7571,74.8835,16714.0
2016-10-18 11:30:00,77.02,77.11,76.88,76.91,16167.0,74.8835,74.971,74.7474,74.7765,16167.0
2016-10-18 11:35:00,76.93,77.0,76.92,76.95,18163.0,74.796,74.864,74.7862,74.8154,18163.0
2016-10-18 11:40:00,76.95,76.97,76.86,76.91,21482.0,74.8154,74.8349,74.7279,74.7765,21482.0
2016-10-18 11:45:00,76.93,76.98,76.87,76.95,12023.0,74.796,74.8446,74.7376,74.8154,12023.0
2016-10-18 11:50:00,76.95,76.97,76.91,76.95,11903.0,74.8154,74.8349,74.7765,74.8154,11903.0
2016-10-18 11:55:00,76.95,76.98,76.92,76.97,9298.0,74.8154,74.8446,74.7862,74.8349,9298.0
2016-10-18 12:00:00,76.97,76.98,76.83,76.88,14613.0,74.8349,74.8446,74.6987,74.7474,14613.0
2016-10-18 12:05:00,76.89,76.98,76.89,76.95,9898.0,74.7571,74.8446,74.7571,74.8154,9898.0
2016-10-18 12:10:00,76.96,77.06,76.95,77.03,9036.0,74.8251,74.9224,74.8154,74.8932,9036.0
2016-10-18 12:15:00,77.03,77.06,76.96,77.04,7844.0,74.8932,74.9224,74.8251,74.9029,7844.0
2016-10-18 12:20:00,77.04,77.08,77.04,77.07,6250.0,74.9029,74.9418,74.9029,74.9321,6250.0
2016-10-18 12:25:00,77.08,77.19,77.04,77.19,7822.0,74.9418,75.0488,74.9029,75.0488,7822.0
2016-10-18 12:30:00,77.2,77.22,76.98,76.98,9750.0,75.0585,75.0779,74.8446,74.8446,9750.0
2016-10-18 12:35:00,76.99,77.07,76.99,77.05,10915.0,74.8543,74.9321,74.8543,74.9126,10915.0
2016-10-18 12:40:00,77.06,77.08,76.97,77.0,8200.0,74.9224,74.9418,74.8349,74.864,8200.0
2016-10-18 12:45:00,77.0,77.05,76.96,77.03,28925.0,74.864,74.9126,74.8251,74.8932,28925.0
2016-10-18 12:50:00,77.03,77.11,77.02,77.08,9650.0,74.8932,74.971,74.8835,74.9418,9650.0
2016-10-18 12:55:00,77.08,77.12,77.01,77.05,13600.0,74.9418,74.9807,74.8737,74.9126,13600.0
2016-10-18 13:00:00,77.04,77.09,76.97,77.01,15227.0,74.9029,74.9515,74.8349,74.8737,15227.0
2016-10-18 13:05:00,77.01,77.05,76.99,77.03,9676.0,74.8737,74.9126,74.8543,74.8932,9676.0
2016-10-18 13:10:00,77.03,77.09,76.99,77.01,18707.0,74.8932,74.9515,74.8543,74.8737,18707.0
2016-10-18 13:15:00,77.01,77.05,76.94,77.0,19042.0,74.8737,74.9126,74.8057,74.864,19042.0
2016-10-18 13:20:00,77.0,77.02,76.94,76.94,14885.0,74.864,74.8835,74.8057,74.8057,14885.0
2016-10-18 13:25:00,76.93,77.0,76.91,76.91,21569.0,74.796,74.864,74.7765,74.7765,21569.0
2016-10-18 13:30:00,76.89,76.92,76.75,76.77,10167.0,74.7571,74.7862,74.621,74.6404,10167.0
2016-10-18 13:35:00,76.76,76.88,76.76,76.87,10123.0,74.6307,74.7474,74.6307,74.7376,10123.0
2016-10-18 13:40:00,76.89,76.9,76.81,76.9,7104.0,74.7571,74.7668,74.6793,74.7668,7104.0
2016-10-18 13:45:00,76.91,76.91,76.83,76.89,9812.0,74.7765,74.7765,74.6987,74.7571,9812.0
2016-10-18 13:50:00,76.88,76.97,76.86,76.96,6549.0,74.7474,74.8349,74.7279,74.8251,6549.0
2016-10-18 13:55:00,76.96,76.99,76.87,76.87,15059.0,74.8251,74.8543,74.7376,74.7376,15059.0
2016-10-18 14:00:00,76.87,76.87,76.79,76.8,11210.0,74.7376,74.7376,74.6599,74.6696,11210.0
2016-10-18 14:05:00,76.8,76.85,76.78,76.78,12320.0,74.6696,74.7182,74.6501,74.6501,12320.0
2016-10-18 14:10:00,76.78,76.81,76.75,76.76,18123.0,74.6501,74.6793,74.621,74.6307,18123.0
2016-10-18 14:15:00,76.76,76.77,76.68,76.74,9797.0,74.6307,74.6404,74.5529,74.6112,9797.0
2016-10-18 14:20:00,76.73,76.78,76.73,76.75,11726.0,74.6015,74.6501,74.6015,74.621,11726.0
2016-10-18 14:25:00,76.76,76.88,76.76,76.85,8638.0,74.6307,74.7474,74.6307,74.7182,8638.0
2016-10-18 14:30:00,76.87,76.9,76.84,76.9,9320.0,74.7376,74.7668,74.7085,74.7668,9320.0
2016-10-18 14:35:00,76.9,76.92,76.74,76.76,12012.0,74.7668,74.7862,74.6112,74.6307,12012.0
2016-10-18 14:40:00,76.76,76.81,76.74,76.81,11502.0,74.6307,74.6793,74.6112,74.6793,11502.0
2016-10-18 14:45:00,76.83,76.85,76.7,76.74,18269.0,74.6987,74.7182,74.5723,74.6112,18269.0
2016-10-18 14:50:00,76.74,76.85,76.74,76.85,7630.0,74.6112,74.7182,74.6112,74.7182,7630.0
2016-10-18 14:55:00,76.85,76.96,76.84,76.89,23172.0,74.7182,74.8251,74.7085,74.7571,23172.0
2016-10-18 15:00:00,76.89,76.91,76.84,76.88,16235.0,74.7571,74.7765,74.7085,74.7474,16235.0
2016-10-18 15:05:00,76.89,76.91,76.86,76.87,21181.0,74.7571,74.7765,74.7279,74.7376,21181.0
2016-10-18 15:10:00,76.87,76.92,76.87,76.89,16327.0,74.7376,74.7862,74.7376,74.7571,16327.0
2016-10-18 15:15:00,76.88,76.91,76.84,76.88,13826.0,74.7474,74.7765,74.7085,74.7474,13826.0
2016-10-18 15:20:00,76.86,76.98,76.85,76.91,19518.0,74.7279,74.8446,74.7182,74.7765,19518.0
2016-10-18 15:25:00,76.93,76.94,76.85,76.87,11500.0,74.796,74.8057,74.7182,74.7376,11500.0
2016-10-18 15:30:00,76.87,76.88,76.78,76.79,27846.0,74.7376,74.7474,74.6501,74.6599,27846.0
2016-10-18 15:35:00,76.81,76.85,76.81,76.85,26289.0,74.6793,74.7182,74.6793,74.7182,26289.0
2016-10-18 15:40:00,76.85,76.85,76.74,76.76,45275.0,74.7182,74.7182,74.6112,74.6307,45275.0
2016-10-18 15:45:00,76.76,76.79,76.69,76.7,43699.0,74.6307,74.6599,74.5626,74.5723,43699.0
2016-10-18 15:50:00,76.7,76.73,76.68,76.68,57749.0,74.5723,74.6015,74.5529,74.5529,57749.0
2016-10-18 15:55:00,76.68,76.69,76.42,76.45,193620.0,74.5529,74.5626,74.3001,74.3293,193620.0
2016-10-19 09:30:00,76.65,76.85,76.4,76.56,27358.0,74.5237,74.7182,74.2807,74.4362,27358.0
2016-10-19 09:35:00,76.56,76.56,76.34,76.47,21401.0,74.4362,74.4362,74.2223,74.3487,21401.0
2016-10-19 09:40:00,76.49,76.5,76.19,76.23,20637.0,74.3682,74.3779,74.0765,74.1154,20637.0
2016-10-19 09:45:00,76.22,76.23,75.96,75.96,24388.0,74.1057,74.1154,73.8529,73.8529,24388.0
2016-10-19 09:50:00,75.96,76.04,75.91,76.0,19909.0,73.8529,73.9307,73.8043,73.8918,19909.0
2016-10-19 09:55:00,75.97,76.04,75.77,76.02,29758.0,73.8626,73.9307,73.6681,73.9112,29758.0
2016-10-19 10:00:00,76.03,76.13,76.01,76.11,18196.0,73.9209,74.0182,73.9015,73.9987,18196.0
2016-10-19 10:05:00,76.13,76.31,76.11,76.29,19749.0,74.0182,74.1932,73.9987,74.1737,19749.0
2016-10-19 10:10:00,76.2,76.23,76.09,76.16,21069.0,74.0862,74.1154,73.9793,74.0473,21069.0
2016-10-19 10:15:00,76.13,76.15,75.97,75.98,13760.0,74.0182,74.0376,73.8626,73.8723,13760.0
2016-10-19 10:20:00,75.96,76.24,75.95,76.23,27141.0,73.8529,74.1251,73.8432,74.1154,27141.0
2016-10-19 10:25:00,76.23,76.63,76.22,76.59,31685.0,74.1154,74.5043,74.1057,74.4654,31685.0
2016-10-19 10:30:00,76.64,76.76,76.34,76.34,25020.0,74.514,74.6307,74.2223,74.2223,25020.0
2016-10-19 10:35:00,76.36,76.43,76.28,76.4,22992.0,74.2418,74.3098,74.164,74.2807,22992.0
2016-10-19 10:40:00,76.42,76.43,76.33,76.39,23714.0,74.3001,74.3098,74.2126,74.2709,23714.0
2016-10-19 10:45:00,76.39,76.53,76.37,76.42,28227.0,74.2709,74.4071,74.2515,74.3001,28227.0
2016-10-19 10:50:00,76.44,76.46,76.38,76.42,14971.0,74.3196,74.339,74.2612,74.3001,14971.0
2016-10-19 10:55:00,76.45,76.52,76.36,76.49,28895.0,74.3293,74.3973,74.2418,74.3682,28895.0
2016-10-19 11:00:00,76.49,76.52,76.32,76.33,21977.0,74.3682,74.3973,74.2029,74.2126,21977.0
2016-10-19 11:05:00,76.32,76.36,76.25,76.36,18887.0,74.2029,74.2418,74.1348,74.2418,18887.0
2016-10-19 11:10:00,76.36,76.47,76.36,76.38,14191.0,74.2418,74.3487,74.2418,74.2612,14191.0
2016-10-19 11:15:00,76.38,76.48,76.36,76.44,30484.0,74.2612,74.3584,74.2418,74.3196,30484.0
2016-10-19 11:20:00,76.43,76.47,76.37,76.46,18796.0,74.3098,74.3487,74.2515,74.339,18796.0
2016-10-19 11:25:00,76.46,76.54,76.43,76.49,27721.0,74.339,74.4168,74.3098,74.3682,27721.0
2016-10-19 11:30:00,76.52,76.69,76.5,76.69,17534.0,74.3973,74.5626,74.3779,74.5626,17534.0
2016-10-19 11:35:00,76.69,76.7,76.45,76.45,12200.0,74.5626,74.5723,74.3293,74.3293,12200.0
2016-10-19 11:40:00,76.47,76.63,76.45,76.51,85144.0,74.3487,74.5043,74.3293,74.3876,85144.0
2016-10-19 11:45:00,76.53,76.58,76.48,76.51,25575.0,74.4071,74.4557,74.3584,74.3876,25575.0
2016-10-19 11:50:00,76.5,76.59,76.48,76.5,47833.0,74.3779,74.4654,74.3584,74.3779,47833.0
2016-10-19 11:55:00,76.5,76.58,76.47,76.49,21972.0,74.3779,74.4557,74.3487,74.3682,21972.0
2016-10-19 12:00:00,76.49,76.55,76.46,76.47,20600.0,74.3682,74.4265,74.339,74.3487,20600.0
2016-10-19 12:05:00,76.47,76.5,76.37,76.41,20906.0,74.3487,74.3779,74.2515,74.2904,20906.0
2016-10-19 12:10:00,76.41,76.48,76.4,76.48,11258.0,74.2904,74.3584,74.2807,74.3584,11258.0
2016-10-19 12:15:00,76.48,76.53,76.46,76.52,9103.0,74.3584,74.4071,74.339,74.3973,9103.0
2016-10-19 12:20:00,76.52,76.65,76.5,76.65,14013.0,74.3973,74.5237,74.3779,74.5237,14013.0
2016-10-19 12:25:00,76.63,76.65,76.53,76.53,17780.0,74.5043,74.5237,74.4071,74.4071,17780.0
2016-10-19 12:30:00,76.53,76.67,76.53,76.67,14644.0,74.4071,74.5432,74.4071,74.5432,14644.0
2016-10-19 12:35:00,76.66,76.66,76.45,76.45,18891.0,74.5335,74.5335,74.3293,74.3293,18891.0
2016-10-19 12:40:00,76.45,76.55,76.44,76.5,9084.0,74.3293,74.4265,74.3196,74.3779,9084.0
2016-10-19 12:45:00,76.49,76.49,76.38,76.39,14286.0,74.3682,74.3682,74.2612,74.2709,14286.0
2016-10-19 12:50:00,76.4,76.5,76.38,76.44,14582.0,74.2807,74.3779,74.2612,74.3196,14582.0
2016-10-19 12:55:00,76.44,76.48,76.26,76.28,20049.0,74.3196,74.3584,74.1446,74.164,20049.0
2016-10-19 13:00:00,76.29,76.31,76.21,76.29,16212.0,74.1737,74.1932,74.0959,74.1737,16212.0
2016-10-19 13:05:00,76.29,76.34,76.23,76.25,22060.0,74.1737,74.2223,74.1154,74.1348,22060.0
2016-10-19 13:10:00,76.25,76.34,76.22,76.3,23112.0,74.1348,74.2223,74.1057,74.1834,23112.0
2016-10-19 13:15:00,76.31,76.35,76.25,76.34,19112.0,74.1932,74.2321,74.1348,74.2223,19112.0
2016-10-19 13:20:00,76.35,76.35,76.25,76.33,24215.0,74.2321,74.2321,74.1348,74.2126,24215.0
2016-10-19 13:25:00,76.33,76.35,76.22,76.23,23298.0,74.2126,74.2321,74.1057,74.1154,23298.0
2016-10-19 13:30:00,76.24,76.28,76.16,76.28,15128.0,74.1251,74.164,74.0473,74.164,15128.0
2016-10-19 13:35:00,76.26,76.27,76.05,76.12,18652.0,74.1446,74.1543,73.9404,74.0084,18652.0
2016-10-19 13:40:00,76.13,76.13,76.02,76.1,21740.0,74.0182,74.0182,73.9112,73.989,21740.0
2016-10-19 13:45:00,76.09,76.13,75.82,75.87,48165.0,73.9793,74.0182,73.7168,73.7654,48165.0
2016-10-19 13:50:00,75.89,76.0,75.84,75.84,20527.0,73.7848,73.8918,73.7362,73.7362,20527.0
2016-10-19 13:55:00,75.82,75.87,75.69,75.81,34872.0,73.7168,73.7654,73.5904,73.707,34872.0
2016-10-19 14:00:00,75.81,75.93,75.81,75.87,25283.0,73.707,73.8237,73.707,73.7654,25283.0
2016-10-19 14:05:00,75.88,75.93,75.84,75.91,25435.0,73.7751,73.8237,73.7362,73.8043,25435.0
2016-10-19 14:10:00,75.92,75.93,75.89,75.91,30563.0,73.814,73.8237,73.7848,73.8043,30563.0
2016-10-19 14:15:00,75.91,75.93,75.89,75.93,31266.0,73.8043,73.8237,73.7848,73.8237,31266.0
2016-10-19 14:20:00,75.93,75.98,75.82,75.82,26120.0,73.8237,73.8723,73.7168,73.7168,26120.0
2016-10-19 14:25:00,75.81,75.84,75.69,75.7,23221.0,73.707,73.7362,73.5904,73.6001,23221.0
2016-10-19 14:30:00,75.71,75.86,75.7,75.79,38223.0,73.6098,73.7556,73.6001,73.6876,38223.0
2016-10-19 14:35:00,75.78,75.82,75.72,75.79,21233.0,73.6779,73.7168,73.6195,73.6876,21233.0
2016-10-19 14:40:00,75.79,75.92,75.79,75.9,21110.0,73.6876,73.814,73.6876,73.7945,21110.0
2016-10-19 14:45:00,75.9,75.91,75.82,75.88,19497.0,73.7945,73.8043,73.7168,73.7751,19497.0
2016-10-19 14:50:00,75.87,75.88,75.77,75.78,26440.0,73.7654,73.7751,73.6681,73.6779,26440.0
2016-10-19 14:55:00,75.77,75.91,75.76,75.91,24406.0,73.6681,73.8043,73.6584,73.8043,24406.0
2016-10-19 15:00:00,75.91,75.92,75.82,75.9,37102.0,73.8043,73.814,73.7168,73.7945,37102.0
2016-10-19 15:05:00,75.9,75.97,75.87,75.97,61746.0,73.7945,73.8626,73.7654,73.8626,61746.0
2016-10-19 15:10:00,75.96,75.96,75.75,75.76,33689.0,73.8529,73.8529,73.6487,73.6584,33689.0
2016-10-19 15:15:00,75.75,75.79,75.71,75.77,41251.0,73.6487,73.6876,73.6098,73.6681,41251.0
2016-10-19 15:20:00,75.77,75.86,75.72,75.73,38114.0,73.6681,73.7556,73.6195,73.6293,38114.0
2016-10-19 15:25:00,75.73,75.81,75.67,75.78,49048.0,73.6293,73.707,73.5709,73.6779,49048.0
2016-10-19 15:30:00,75.78,75.79,75.59,75.61,58534.0,73.6779,73.6876,73.4931,73.5126,58534.0
2016-10-19 15:35:00,75.6,75.6,75.45,75.51,73038.0,73.5029,73.5029,73.357,73.4154,73038.0
2016-10-19 15:40:00,75.51,75.62,75.5,75.56,71486.0,73.4154,73.5223,73.4056,73.464,71486.0
2016-10-19 15:45:00,75.55,75.62,75.52,75.6,88486.0,73.4542,73.5223,73.4251,73.5029,88486.0
2016-10-19 15:50:00,75.61,75.61,75.47,75.5,96860.0,73.5126,73.5126,73.3765,73.4056,96860.0
2016-10-19 15:55:00,75.5,75.6,75.44,75.57,90490.0,73.4056,73.5029,73.3473,73.4737,90490.0
2016-10-20 09:30:00,80.0,80.5,77.04,79.34,281389.0,77.7808,78.2669,74.9029,77.1391,281389.0
2016-10-20 09:35:00,79.48,80.7,78.75,79.17,205365.0,77.2752,78.4614,76.5655,76.9738,205365.0
2016-10-20 09:40:00,79.16,80.25,78.87,80.04,125969.0,76.9641,78.0239,76.6822,77.8197,125969.0
2016-10-20 09:45:00,80.04,80.47,80.0,80.37,90576.0,77.8197,78.2378,77.7808,78.1405,90576.0
2016-10-20 09:50:00,80.37,80.86,80.19,80.72,125688.0,78.1405,78.6169,77.9655,78.4808,125688.0
2016-10-20 09:55:00,80.73,81.45,80.73,81.44,184011.0,78.4906,79.1906,78.4906,79.1809,184011.0
2016-10-20 10:00:00,81.41,81.5,81.13,81.23,106151.0,79.1517,79.2392,78.8795,78.9767,106151.0
2016-10-20 10:05:00,81.24,81.24,80.95,81.08,97295.0,78.9864,78.9864,78.7045,78.8308,97295.0
2016-10-20 10:10:00,81.07,81.23,80.77,80.81,102666.0,78.8211,78.9767,78.5294,78.5683,102666.0
2016-10-20 10:15:00,80.8,80.81,80.35,80.46,50420.0,78.5586,78.5683,78.1211,78.228,50420.0
2016-10-20 10:20:00,80.46,80.53,80.07,80.12,58184.0,78.228,78.2961,77.8489,77.8975,58184.0
2016-10-20 10:25:00,80.09,80.11,79.77,79.97,59096.0,77.8683,77.8878,77.5572,77.7516,59096.0
2016-10-20 10:30:00,79.96,79.98,79.5,79.59,65874.0,77.7419,77.7614,77.2947,77.3822,65874.0
2016-10-20 10:35:00,79.61,79.97,79.5,79.77,39262.0,77.4016,77.7516,77.2947,77.5572,39262.0
2016-10-20 10:40:00,79.77,79.82,79.37,79.44,50371.0,77.5572,77.6058,77.1683,77.2363,50371.0
2016-10-20 10:45:00,79.4,79.85,79.33,79.79,50476.0,77.1974,77.635,77.1294,77.5766,50476.0
2016-10-20 10:50:00,79.78,79.86,79.25,79.26,43387.0,77.5669,77.6447,77.0516,77.0613,43387.0
2016-10-20 10:55:00,79.3,79.39,78.88,79.36,83059.0,77.1002,77.1877,76.6919,77.1586,83059.0
2016-10-20 11:00:00,79.4,79.78,79.38,79.73,45336.0,77.1974,77.5669,77.178,77.5183,45336.0
2016-10-20 11:05:00,79.72,79.78,79.49,79.57,20594.0,77.5086,77.5669,77.285,77.3627,20594.0
2016-10-20 11:10:00,79.54,79.93,79.54,79.67,39944.0,77.3336,77.7127,77.3336,77.46,39944.0
2016-10-20 11:15:00,79.73,79.99,79.69,79.84,36904.0,77.5183,77.7711,77.4794,77.6252,36904.0
2016-10-20 11:20:00,79.85,80.0,79.78,79.87,32343.0,77.635,77.7808,77.5669,77.6544,32343.0
2016-10-20 11:25:00,79.84,79.9,78.83,79.17,52318.0,77.6252,77.6836,76.6433,76.9738,52318.0
2016-10-20 11:30:00,79.17,79.56,79.13,79.17,38982.0,76.9738,77.353,76.9349,76.9738,38982.0
2016-10-20 11:35:00,79.19,79.32,78.86,79.02,50811.0,76.9933,77.1197,76.6724,76.828,50811.0
2016-10-20 11:40:00,79.0,79.28,78.87,79.22,22997.0,76.8085,77.0808,76.6822,77.0224,22997.0
2016-10-20 11:45:00,79.2,79.68,79.16,79.68,48557.0,77.003,77.4697,76.9641,77.4697,48557.0
2016-10-20 11:50:00,79.68,79.94,79.58,79.59,37151.0,77.4697,77.7225,77.3725,77.3822,37151.0
2016-10-20 11:55:00,79.64,79.8,79.48,79.77,20259.0,77.4308,77.5864,77.2752,77.5572,20259.0
2016-10-20 12:00:00,79.8,79.9,79.69,79.87,19722.0,77.5864,77.6836,77.4794,77.6544,19722.0
2016-10-20 12:05:00,79.9,79.91,79.58,79.63,37084.0,77.6836,77.6933,77.3725,77.4211,37084.0
2016-10-20 12:10:00,79.66,79.73,79.61,79.65,28060.0,77.4502,77.5183,77.4016,77.4405,28060.0
2016-10-20 12:15:00,79.64,79.7,79.54,79.64,30510.0,77.4308,77.4891,77.3336,77.4308,30510.0
2016-10-20 12:20:00,79.59,79.64,79.34,79.39,19019.0,77.3822,77.4308,77.1391,77.1877,19019.0
2016-10-20 12:25:00,79.39,79.39,78.97,79.05,27653.0,77.1877,77.1877,76.7794,76.8572,27653.0
2016-10-20 12:30:00,79.06,79.06,78.93,78.99,17455.0,76.8669,76.8669,76.7405,76.7988,17455.0
2016-10-20 12:35:00,79.01,79.02,78.85,79.02,30950.0,76.8183,76.828,76.6627,76.828,30950.0
2016-10-20 12:40:00,79.01,79.13,78.88,79.1,26950.0,76.8183,76.9349,76.6919,76.9058,26950.0
2016-10-20 12:45:00,79.13,79.13,78.74,78.74,24569.0,76.9349,76.9349,76.5558,76.5558,24569.0
2016-10-20 12:50:00,78.78,78.85,78.66,78.79,16565.0,76.5946,76.6627,76.478,76.6044,16565.0
2016-10-20 12:55:00,78.79,78.83,78.65,78.75,19505.0,76.6044,76.6433,76.4683,76.5655,19505.0
2016-10-20 13:00:00,78.73,78.92,78.68,78.87,16822.0,76.546,76.7308,76.4974,76.6822,16822.0
2016-10-20 13:05:00,78.89,78.94,78.87,78.91,11207.0,76.7016,76.7502,76.6822,76.721,11207.0
2016-10-20 13:10:00,78.9,78.9,78.72,78.73,20164.0,76.7113,76.7113,76.5363,76.546,20164.0
2016-10-20 13:15:00,78.74,78.76,78.41,78.45,27531.0,76.5558,76.5752,76.2349,76.2738,27531.0
2016-10-20 13:20:00,78.45,78.57,78.39,78.53,15270.0,76.2738,76.3905,76.2155,76.3516,15270.0
2016-10-20 13:25:00,78.56,78.58,78.48,78.53,15660.0,76.3808,76.4002,76.303,76.3516,15660.0
2016-10-20 13:30:00,78.54,78.72,78.5,78.64,13995.0,76.3613,76.5363,76.3224,76.4585,13995.0
2016-10-20 13:35:00,78.62,78.84,78.62,78.79,14357.0,76.4391,76.653,76.4391,76.6044,14357.0
2016-10-20 13:40:00,78.79,78.82,78.66,78.72,22882.0,76.6044,76.6335,76.478,76.5363,22882.0
2016-10-20 13:45:00,78.7,78.72,78.5,78.54,20405.0,76.5169,76.5363,76.3224,76.3613,20405.0
2016-10-20 13:50:00,78.52,78.52,78.3,78.4,38947.0,76.3419,76.3419,76.128,76.2252,38947.0
2016-10-20 13:55:00,78.38,78.65,78.36,78.65,19896.0,76.2057,76.4683,76.1863,76.4683,19896.0
2016-10-20 14:00:00,78.61,79.16,78.6,79.13,40249.0,76.4294,76.9641,76.4196,76.9349,40249.0
2016-10-20 14:05:00,79.14,79.16,78.78,78.87,24552.0,76.9447,76.9641,76.5946,76.6822,24552.0
2016-10-20 14:10:00,78.9,79.04,78.85,78.95,16331.0,76.7113,76.8474,76.6627,76.7599,16331.0
2016-10-20 14:15:00,78.95,78.96,78.84,78.95,16461.0,76.7599,76.7697,76.653,76.7599,16461.0
2016-10-20 14:20:00,78.94,79.01,78.85,78.93,14161.0,76.7502,76.8183,76.6627,76.7405,14161.0
2016-10-20 14:25:00,78.93,79.11,78.93,79.09,18667.0,76.7405,76.9155,76.7405,76.896,18667.0
2016-10-20 14:30:00,79.08,79.11,78.93,78.94,24506.0,76.8863,76.9155,76.7405,76.7502,24506.0
2016-10-20 14:35:00,78.94,79.01,78.93,79.0,13520.0,76.7502,76.8183,76.7405,76.8085,13520.0
2016-10-20 14:40:00,78.96,79.05,78.95,79.02,15967.0,76.7697,76.8572,76.7599,76.828,15967.0
2016-10-20 14:45:00,79.02,79.1,78.85,79.07,15210.0,76.828,76.9058,76.6627,76.8766,15210.0
2016-10-20 14:50:00,79.08,79.1,78.91,78.95,15955.0,76.8863,76.9058,76.721,76.7599,15955.0
2016-10-20 14:55:00,78.97,78.97,78.86,78.87,11627.0,76.7794,76.7794,76.6724,76.6822,11627.0
2016-10-20 15:00:00,78.87,78.92,78.81,78.87,26740.0,76.6822,76.7308,76.6238,76.6822,26740.0
2016-10-20 15:05:00,78.88,79.02,78.87,79.02,18167.0,76.6919,76.828,76.6822,76.828,18167.0
2016-10-20 15:10:00,79.02,79.06,78.97,79.03,25658.0,76.828,76.8669,76.7794,76.8377,25658.0
2016-10-20 15:15:00,79.03,79.03,78.86,78.87,21139.0,76.8377,76.8377,76.6724,76.6822,21139.0
2016-10-20 15:20:00,78.88,78.98,78.87,78.92,21167.0,76.6919,76.7891,76.6822,76.7308,21167.0
2016-10-20 15:25:00,78.91,78.94,78.82,78.89,30423.0,76.721,76.7502,76.6335,76.7016,30423.0
2016-10-20 15:30:00,78.9,78.91,78.79,78.87,97671.0,76.7113,76.721,76.6044,76.6822,97671.0
2016-10-20 15:35:00,78.87,79.0,78.86,79.0,58286.0,76.6822,76.8085,76.6724,76.8085,58286.0
2016-10-20 15:40:00,79.01,79.03,78.96,79.0,60558.0,76.8183,76.8377,76.7697,76.8085,60558.0
2016-10-20 15:45:00,79.02,79.05,78.97,79.05,47833.0,76.828,76.8572,76.7794,76.8572,47833.0
2016-10-20 15:50:00,79.05,79.23,79.03,79.23,85506.0,76.8572,77.0322,76.8377,77.0322,85506.0
2016-10-20 15:55:00,79.22,79.26,79.11,79.12,120470.0,77.0224,77.0613,76.9155,76.9252,120470.0
2016-10-21 09:30:00,78.3,78.8,78.04,78.78,49897.0,76.128,76.6141,75.8752,76.5946,49897.0
2016-10-21 09:35:00,78.75,78.78,78.42,78.78,40988.0,76.5655,76.5946,76.2446,76.5946,40988.0
2016-10-21 09:40:00,78.76,79.14,78.49,79.08,29940.0,76.5752,76.9447,76.3127,76.8863,29940.0
2016-10-21 09:45:00,79.1,79.5,79.04,79.41,30336.0,76.9058,77.2947,76.8474,77.2072,30336.0
2016-10-21 09:50:00,79.41,79.71,79.28,79.31,68171.0,77.2072,77.4988,77.0808,77.1099,68171.0
2016-10-21 09:55:00,79.36,79.43,79.28,79.37,21934.0,77.1586,77.2266,77.0808,77.1683,21934.0
2016-10-21 10:00:00,79.37,79.41,79.26,79.34,20794.0,77.1683,77.2072,77.0613,77.1391,20794.0
2016-10-21 10:05:00,79.4,79.52,79.3,79.41,21067.0,77.1974,77.3141,77.1002,77.2072,21067.0
2016-10-21 10:10:00,79.41,79.48,79.28,79.34,77544.0,77.2072,77.2752,77.0808,77.1391,77544.0
2016-10-21 10:15:00,79.35,79.59,79.35,79.45,32955.0,77.1488,77.3822,77.1488,77.2461,32955.0
2016-10-21 10:20:00,79.45,79.66,79.42,79.52,20346.0,77.2461,77.4502,77.2169,77.3141,20346.0
2016-10-21 10:25:00,79.51,79.54,79.34,79.54,20076.0,77.3044,77.3336,77.1391,77.3336,20076.0
2016-10-21 10:30:00,79.53,79.71,79.33,79.4,22846.0,77.3238,77.4988,77.1294,77.1974,22846.0
2016-10-21 10:35:00,79.38,79.5,79.35,79.46,19198.0,77.178,77.2947,77.1488,77.2558,19198.0
2016-10-21 10:40:00,79.48,79.8,79.47,79.73,16945.0,77.2752,77.5864,77.2655,77.5183,16945.0
2016-10-21 10:45:00,79.75,79.8,79.52,79.58,48275.0,77.5377,77.5864,77.3141,77.3725,48275.0
2016-10-21 10:50:00,79.57,79.68,79.5,79.55,23734.0,77.3627,77.4697,77.2947,77.3433,23734.0
2016-10-21 10:55:00,79.54,79.57,79.45,79.52,17254.0,77.3336,77.3627,77.2461,77.3141,17254.0
2016-10-21 11:00:00,79.51,79.6,79.47,79.57,9202.0,77.3044,77.3919,77.2655,77.3627,9202.0
2016-10-21 11:05:00,79.59,79.65,79.5,79.5,14835.0,77.3822,77.4405,77.2947,77.2947,14835.0
2016-10-21 11:10:00,79.5,79.54,79.3,79.3,15085.0,77.2947,77.3336,77.1002,77.1002,15085.0
2016-10-21 11:15:00,79.3,79.32,79.07,79.09,25638.0,77.1002,77.1197,76.8766,76.896,25638.0
2016-10-21 11:20:00,79.08,79.15,78.87,78.87,17361.0,76.8863,76.9544,76.6822,76.6822,17361.0
2016-10-21 11:25:00,78.9,79.0,78.83,78.9,16756.0,76.7113,76.8085,76.6433,76.7113,16756.0
2016-10-21 11:30:00,78.92,78.92,78.7,78.7,21704.0,76.7308,76.7308,76.5169,76.5169,21704.0
2016-10-21 11:35:00,78.73,78.81,78.65,78.77,13038.0,76.546,76.6238,76.4683,76.5849,13038.0
2016-10-21 11:40:00,78.83,78.96,78.8,78.96,12704.0,76.6433,76.7697,76.6141,76.7697,12704.0
2016-10-21 11:45:00,78.96,79.2,78.95,79.16,18625.0,76.7697,77.003,76.7599,76.9641,18625.0
2016-10-21 11:50:00,79.16,79.26,79.13,79.23,9600.0,76.9641,77.0613,76.9349,77.0322,9600.0
2016-10-21 11:55:00,79.22,79.35,79.14,79.14,21225.0,77.0224,77.1488,76.9447,76.9447,21225.0
2016-10-21 12:00:00,79.14,79.17,78.99,78.99,35519.0,76.9447,76.9738,76.7988,76.7988,35519.0
2016-10-21 12:05:00,79.0,79.13,79.0,79.01,14128.0,76.8085,76.9349,76.8085,76.8183,14128.0
2016-10-21 12:10:00,79.03,79.09,78.99,78.99,9802.0,76.8377,76.896,76.7988,76.7988,9802.0
2016-10-21 12:15:00,79.0,79.05,78.98,79.03,8546.0,76.8085,76.8572,76.7891,76.8377,8546.0
2016-10-21 12:20:00,79.02,79.05,78.88,78.94,8157.0,76.828,76.8572,76.6919,76.7502,8157.0
2016-10-21 12:25:00,78.94,79.01,78.87,78.88,11122.0,76.7502,76.8183,76.6822,76.6919,11122.0
2016-10-21 12:30:00,78.86,78.93,78.73,78.75,6938.0,76.6724,76.7405,76.546,76.5655,6938.0
2016-10-21 12:35:00,78.74,78.82,78.74,78.79,7600.0,76.5558,76.6335,76.5558,76.6044,7600.0
2016-10-21 12:40:00,78.79,78.86,78.77,78.84,13736.0,76.6044,76.6724,76.5849,76.653,13736.0
2016-10-21 12:45:00,78.84,78.87,78.82,78.83,7095.0,76.653,76.6822,76.6335,76.6433,7095.0
2016-10-21 12:50:00,78.83,78.83,78.74,78.78,4901.0,76.6433,76.6433,76.5558,76.5946,4901.0
2016-10-21 12:55:00,78.78,78.79,78.74,78.74,5319.0,76.5946,76.6044,76.5558,76.5558,5319.0
2016-10-21 13:00:00,78.77,78.77,78.66,78.66,8610.0,76.5849,76.5849,76.478,76.478,8610.0
2016-10-21 13:05:00,78.63,78.72,78.61,78.71,6850.0,76.4488,76.5363,76.4294,76.5266,6850.0
2016-10-21 13:10:00,78.7,78.73,78.67,78.67,5263.0,76.5169,76.546,76.4877,76.4877,5263.0
2016-10-21 13:15:00,78.68,78.7,78.63,78.68,6169.0,76.4974,76.5169,76.4488,76.4974,6169.0
2016-10-21 13:20:00,78.67,78.73,78.63,78.63,7688.0,76.4877,76.546,76.4488,76.4488,7688.0
2016-10-21 13:25:00,78.62,78.63,78.49,78.49,6274.0,76.4391,76.4488,76.3127,76.3127,6274.0
2016-10-21 13:30:00,78.48,78.53,78.34,78.42,20534.0,76.303,76.3516,76.1669,76.2446,20534.0
2016-10-21 13:35:00,78.43,78.56,78.43,78.49,12567.0,76.2544,76.3808,76.2544,76.3127,12567.0
2016-10-21 13:40:00,78.49,78.5,78.33,78.34,16021.0,76.3127,76.3224,76.1571,76.1669,16021.0
2016-10-21 13:45:00,78.34,78.46,78.34,78.45,19939.0,76.1669,76.2835,76.1669,76.2738,19939.0
2016-10-21 13:50:00,78.45,78.59,78.44,78.59,13243.0,76.2738,76.4099,76.2641,76.4099,13243.0
2016-10-21 13:55:00,78.57,78.7,78.57,78.66,13624.0,76.3905,76.5169,76.3905,76.478,13624.0
2016-10-21 14:00:00,78.66,78.72,78.64,78.67,13412.0,76.478,76.5363,76.4585,76.4877,13412.0
2016-10-21 14:05:00,78.68,78.84,78.68,78.75,17426.0,76.4974,76.653,76.4974,76.5655,17426.0
2016-10-21 14:10:00,78.75,78.77,78.72,78.72,9972.0,76.5655,76.5849,76.5363,76.5363,9972.0
2016-10-21 14:15:00,78.75,78.83,78.71,78.71,8789.0,76.5655,76.6433,76.5266,76.5266,8789.0
2016-10-21 14:20:00,78.7,78.75,78.68,78.69,10664.0,76.5169,76.5655,76.4974,76.5071,10664.0
2016-10-21 14:25:00,78.69,78.7,78.64,78.68,6222.0,76.5071,76.5169,76.4585,76.4974,6222.0
2016-10-21 14:30:00,78.68,78.7,78.65,78.66,10150.0,76.4974,76.5169,76.4683,76.478,10150.0
2016-10-21 14:35:00,78.69,78.73,78.65,78.73,9244.0,76.5071,76.546,76.4683,76.546,9244.0
2016-10-21 14:40:00,78.74,78.79,78.71,78.74,8915.0,76.5558,76.6044,76.5266,76.5558,8915.0
2016-10-21 14:45:00,78.74,78.77,78.72,78.72,6362.0,76.5558,76.5849,76.5363,76.5363,6362.0
2016-10-21 14:50:00,78.73,78.77,78.71,78.75,6432.0,76.546,76.5849,76.5266,76.5655,6432.0
2016-10-21 14:55:00,78.75,78.81,78.75,78.81,8244.0,76.5655,76.6238,76.5655,76.6238,8244.0
2016-10-21 15:00:00,78.8,78.85,78.8,78.84,9753.0,76.6141,76.6627,76.6141,76.653,9753.0
2016-10-21 15:05:00,78.84,78.94,78.83,78.94,13968.0,76.653,76.7502,76.6433,76.7502,13968.0
2016-10-21 15:10:00,78.94,78.98,78.93,78.98,13217.0,76.7502,76.7891,76.7405,76.7891,13217.0
2016-10-21 15:15:00,78.98,79.04,78.96,78.98,21636.0,76.7891,76.8474,76.7697,76.7891,21636.0
2016-10-21 15:20:00,78.97,79.02,78.91,78.98,15908.0,76.7794,76.828,76.721,76.7891,15908.0
2016-10-21 15:25:00,78.98,79.15,78.98,79.13,18377.0,76.7891,76.9544,76.7891,76.9349,18377.0
2016-10-21 15:30:00,79.13,79.13,78.95,79.03,22629.0,76.9349,76.9349,76.7599,76.8377,22629.0
2016-10-21 15:35:00,79.02,79.05,79.0,79.03,23358.0,76.828,76.8572,76.8085,76.8377,23358.0
2016-10-21 15:40:00,79.03,79.13,79.02,79.13,24035.0,76.8377,76.9349,76.828,76.9349,24035.0
2016-10-21 15:45:00,79.12,79.17,79.09,79.09,42421.0,76.9252,76.9738,76.896,76.896,42421.0
2016-10-21 15:50:00,79.08,79.15,79.08,79.14,47129.0,76.8863,76.9544,76.8863,76.9447,47129.0
2016-10-21 15:55:00,79.14,79.2,79.08,79.18,95924.0,76.9447,77.003,76.8863,76.9836,95924.0
2016-10-24 09:30:00,78.65,78.65,77.54,78.3,74565.0,76.4683,76.4683,75.389,76.128,74565.0
2016-10-24 09:35:00,78.29,78.53,78.09,78.42,33783.0,76.1182,76.3516,75.9238,76.2446,33783.0
2016-10-24 09:40:00,78.44,78.47,78.1,78.27,28138.0,76.2641,76.2932,75.9335,76.0988,28138.0
2016-10-24 09:45:00,78.35,78.36,78.06,78.15,25534.0,76.1766,76.1863,75.8946,75.9821,25534.0
2016-10-24 09:50:00,78.15,78.34,78.08,78.21,28617.0,75.9821,76.1669,75.9141,76.0405,28617.0
2016-10-24 09:55:00,78.21,78.23,77.86,77.86,23794.0,76.0405,76.0599,75.7002,75.7002,23794.0
2016-10-24 10:00:00,77.86,77.88,77.41,77.42,49761.0,75.7002,75.7196,75.2627,75.2724,49761.0
2016-10-24 10:05:00,77.46,77.68,77.18,77.24,42793.0,75.3113,75.5252,75.039,75.0974,42793.0
2016-10-24 10:10:00,77.25,77.39,77.1,77.12,41811.0,75.1071,75.2432,74.9613,74.9807,41811.0
2016-10-24 10:15:00,77.15,77.37,77.12,77.17,23398.0,75.0099,75.2238,74.9807,75.0293,23398.0
2016-10-24 10:20:00,77.21,77.34,77.18,77.24,24352.0,75.0682,75.1946,75.039,75.0974,24352.0
2016-10-24 10:25:00,77.22,77.28,77.1,77.1,26802.0,75.0779,75.1363,74.9613,74.9613,26802.0
2016-10-24 10:30:00,77.12,77.2,77.08,77.08,20628.0,74.9807,75.0585,74.9418,74.9418,20628.0
2016-10-24 10:35:00,77.08,77.31,77.03,77.19,39430.0,74.9418,75.1654,74.8932,75.0488,39430.0
2016-10-24 10:40:00,77.17,77.17,76.73,76.73,27941.0,75.0293,75.0293,74.6015,74.6015,27941.0
2016-10-24 10:45:00,76.74,76.87,76.72,76.86,17114.0,74.6112,74.7376,74.5918,74.7279,17114.0
2016-10-24 10:50:00,76.83,76.93,76.82,76.93,14401.0,74.6987,74.796,74.689,74.796,14401.0
2016-10-24 10:55:00,76.93,77.09,76.9,77.0,39669.0,74.796,74.9515,74.7668,74.864,39669.0
2016-10-24 11:00:00,77.01,77.27,76.99,77.24,21993.0,74.8737,75.1265,74.8543,75.0974,21993.0
2016-10-24 11:05:00,77.23,77.26,77.03,77.04,16343.0,75.0876,75.1168,74.8932,74.9029,16343.0
2016-10-24 11:10:00,77.04,77.16,77.0,77.13,16746.0,74.9029,75.0196,74.864,74.9904,16746.0
2016-10-24 11:15:00,77.11,77.33,77.11,77.33,15632.0,74.971,75.1849,74.971,75.1849,15632.0
2016-10-24 11:20:00,77.33,77.44,77.3,77.4,11433.0,75.1849,75.2918,75.1557,75.2529,11433.0
2016-10-24 11:25:00,77.42,77.46,77.3,77.38,20200.0,75.2724,75.3113,75.1557,75.2335,20200.0
2016-10-24 11:30:00,77.37,77.41,77.28,77.28,21254.0,75.2238,75.2627,75.1363,75.1363,21254.0
2016-10-24 11:35:00,77.27,77.3,77.21,77.3,10675.0,75.1265,75.1557,75.0682,75.1557,10675.0
2016-10-24 11:40:00,77.31,77.33,77.2,77.25,14312.0,75.1654,75.1849,75.0585,75.1071,14312.0
2016-10-24 11:45:00,77.24,77.28,77.17,77.2,14572.0,75.0974,75.1363,75.0293,75.0585,14572.0
2016-10-24 11:50:00,77.19,77.31,77.13,77.31,20719.0,75.0488,75.1654,74.9904,75.1654,20719.0
2016-10-24 11:55:00,77.33,77.38,77.14,77.18,62966.0,75.1849,75.2335,75.0001,75.039,62966.0
2016-10-24 12:00:00,77.18,77.31,77.17,77.29,9937.0,75.039,75.1654,75.0293,75.146,9937.0
2016-10-24 12:05:00,77.28,77.29,77.18,77.29,10380.0,75.1363,75.146,75.039,75.146,10380.0
2016-10-24 12:10:00,77.29,77.41,77.27,77.39,12848.0,75.146,75.2627,75.1265,75.2432,12848.0
2016-10-24 12:15:00,77.37,77.44,77.33,77.44,11511.0,75.2238,75.2918,75.1849,75.2918,11511.0
2016-10-24 12:20:00,77.4,77.46,77.31,77.31,12588.0,75.2529,75.3113,75.1654,75.1654,12588.0
2016-10-24 12:25:00,77.29,77.3,77.15,77.19,14117.0,75.146,75.1557,75.0099,75.0488,14117.0
2016-10-24 12:30:00,77.18,77.18,76.93,76.93,43725.0,75.039,75.039,74.796,74.796,43725.0
2016-10-24 12:35:00,76.91,76.91,76.81,76.81,11788.0,74.7765,74.7765,74.6793,74.6793,11788.0
2016-10-24 12:40:00,76.81,76.81,76.7,76.73,21907.0,74.6793,74.6793,74.5723,74.6015,21907.0
2016-10-24 12:45:00,76.72,76.74,76.66,76.69,11412.0,74.5918,74.6112,74.5335,74.5626,11412.0
2016-10-24 12:50:00,76.7,76.72,76.61,76.67,10578.0,74.5723,74.5918,74.4848,74.5432,10578.0
2016-10-24 12:55:00,76.68,76.69,76.64,76.68,9851.0,74.5529,74.5626,74.514,74.5529,9851.0
2016-10-24 13:00:00,76.69,76.83,76.69,76.83,11367.0,74.5626,74.6987,74.5626,74.6987,11367.0
2016-10-24 13:05:00,76.85,76.85,76.71,76.72,7740.0,74.7182,74.7182,74.5821,74.5918,7740.0
2016-10-24 13:10:00,76.69,76.72,76.67,76.71,7165.0,74.5626,74.5918,74.5432,74.5821,7165.0
2016-10-24 13:15:00,76.7,76.74,76.65,76.71,8131.0,74.5723,74.6112,74.5237,74.5821,8131.0
2016-10-24 13:20:00,76.7,76.72,76.62,76.71,7570.0,74.5723,74.5918,74.4946,74.5821,7570.0
2016-10-24 13:25:00,76.71,76.71,76.66,76.68,6975.0,74.5821,74.5821,74.5335,74.5529,6975.0
2016-10-24 13:30:00,76.68,76.71,76.6,76.63,10195.0,74.5529,74.5821,74.4751,74.5043,10195.0
2016-10-24 13:35:00,76.65,76.65,76.55,76.58,8557.0,74.5237,74.5237,74.4265,74.4557,8557.0
2016-10-24 13:40:00,76.57,76.6,76.48,76.52,12903.0,74.446,74.4751,74.3584,74.3973,12903.0
2016-10-24 13:45:00,76.53,76.56,76.5,76.5,5651.0,74.4071,74.4362,74.3779,74.3779,5651.0
2016-10-24 13:50:00,76.49,76.57,76.48,76.52,12280.0,74.3682,74.446,74.3584,74.3973,12280.0
2016-10-24 13:55:00,76.57,76.59,76.45,76.53,10702.0,74.446,74.4654,74.3293,74.4071,10702.0
2016-10-24 14:00:00,76.53,76.65,76.53,76.61,11972.0,74.4071,74.5237,74.4071,74.4848,11972.0
2016-10-24 14:05:00,76.6,76.65,76.55,76.65,13118.0,74.4751,74.5237,74.4265,74.5237,13118.0
2016-10-24 14:10:00,76.65,76.65,76.51,76.54,7710.0,74.5237,74.5237,74.3876,74.4168,7710.0
2016-10-24 14:15:00,76.52,76.54,76.46,76.47,9129.0,74.3973,74.4168,74.339,74.3487,9129.0
2016-10-24 14:20:00,76.44,76.46,76.39,76.42,12216.0,74.3196,74.339,74.2709,74.3001,12216.0
2016-10-24 14:25:00,76.38,76.47,76.38,76.44,12634.0,74.2612,74.3487,74.2612,74.3196,12634.0
2016-10-24 14:30:00,76.44,76.52,76.44,76.47,8934.0,74.3196,74.3973,74.3196,74.3487,8934.0
2016-10-24 14:35:00,76.48,76.52,76.38,76.38,23029.0,74.3584,74.3973,74.2612,74.2612,23029.0
2016-10-24 14:40:00,76.39,76.42,76.37,76.4,8613.0,74.2709,74.3001,74.2515,74.2807,8613.0
2016-10-24 14:45:00,76.4,76.43,76.36,76.38,7845.0,74.2807,74.3098,74.2418,74.2612,7845.0
2016-10-24 14:50:00,76.38,76.49,76.36,76.49,18112.0,74.2612,74.3682,74.2418,74.3682,18112.0
2016-10-24 14:55:00,76.49,76.57,76.45,76.51,17543.0,74.3682,74.446,74.3293,74.3876,17543.0
2016-10-24 15:00:00,76.5,76.54,76.5,76.52,8777.0,74.3779,74.4168,74.3779,74.3973,8777.0
2016-10-24 15:05:00,76.53,76.53,76.46,76.46,9551.0,74.4071,74.4071,74.339,74.339,9551.0
2016-10-24 15:10:00,76.46,76.49,76.44,76.44,21450.0,74.339,74.3682,74.3196,74.3196,21450.0
2016-10-24 15:15:00,76.44,76.48,76.43,76.47,14696.0,74.3196,74.3584,74.3098,74.3487,14696.0
2016-10-24 15:20:00,76.47,76.47,76.36,76.38,22658.0,74.3487,74.3487,74.2418,74.2612,22658.0
2016-10-24 15:25:00,76.38,76.43,76.37,76.41,23728.0,74.2612,74.3098,74.2515,74.2904,23728.0
2016-10-24 15:30:00,76.41,76.42,76.35,76.36,29376.0,74.2904,74.3001,74.2321,74.2418,29376.0
2016-10-24 15:35:00,76.36,76.39,76.35,76.37,43490.0,74.2418,74.2709,74.2321,74.2515,43490.0
2016-10-24 15:40:00,76.38,76.46,76.36,76.46,64221.0,74.2612,74.339,74.2418,74.339,64221.0
2016-10-24 15:45:00,76.46,76.57,76.45,76.56,63664.0,74.339,74.446,74.3293,74.4362,63664.0
2016-10-24 15:50:00,76.57,76.59,76.54,76.54,67415.0,74.446,74.4654,74.4168,74.4168,67415.0
2016-10-24 15:55:00,76.54,76.66,76.53,76.56,159310.0,74.4168,74.5335,74.4071,74.4362,159310.0
2016-10-25 09:30:00,76.2,76.2,75.6,75.97,43494.0,74.0862,74.0862,73.5029,73.8626,43494.0
2016-10-25 09:35:00,75.92,76.35,75.89,76.31,35553.0,73.814,74.2321,73.7848,74.1932,35553.0
2016-10-25 09:40:00,76.21,76.73,76.19,76.63,16397.0,74.0959,74.6015,74.0765,74.5043,16397.0
2016-10-25 09:45:00,76.65,76.92,76.59,76.92,46600.0,74.5237,74.7862,74.4654,74.7862,46600.0
2016-10-25 09:50:00,76.92,77.11,76.83,77.11,68213.0,74.7862,74.971,74.6987,74.971,68213.0
2016-10-25 09:55:00,77.09,77.15,76.72,76.8,30048.0,74.9515,75.0099,74.5918,74.6696,30048.0
2016-10-25 10:00:00,76.79,77.38,76.79,77.21,39261.0,74.6599,75.2335,74.6599,75.0682,39261.0
2016-10-25 10:05:00,77.17,77.37,77.13,77.31,22236.0,75.0293,75.2238,74.9904,75.1654,22236.0
2016-10-25 10:10:00,77.34,77.4,77.17,77.24,21847.0,75.1946,75.2529,75.0293,75.0974,21847.0
2016-10-25 10:15:00,77.23,77.43,77.21,77.43,16522.0,75.0876,75.2821,75.0682,75.2821,16522.0
2016-10-25 10:20:00,77.47,77.48,77.15,77.15,24289.0,75.321,75.3307,75.0099,75.0099,24289.0
2016-10-25 10:25:00,77.1,77.1,76.88,76.88,16849.0,74.9613,74.9613,74.7474,74.7474,16849.0
2016-10-25 10:30:00,76.9,76.9,76.66,76.67,15494.0,74.7668,74.7668,74.5335,74.5432,15494.0
2016-10-25 10:35:00,76.69,76.82,76.58,76.68,16776.0,74.5626,74.689,74.4557,74.5529,16776.0
2016-10-25 10:40:00,76.67,76.67,76.24,76.25,35300.0,74.5432,74.5432,74.1251,74.1348,35300.0
2016-10-25 10:45:00,76.21,76.51,76.17,76.51,22074.0,74.0959,74.3876,74.057,74.3876,22074.0
2016-10-25 10:50:00,76.51,76.52,76.41,76.48,27544.0,74.3876,74.3973,74.2904,74.3584,27544.0
2016-10-25 10:55:00,76.5,76.63,76.43,76.63,18555.0,74.3779,74.5043,74.3098,74.5043,18555.0
2016-10-25 11:00:00,76.62,76.71,76.6,76.68,19750.0,74.4946,74.5821,74.4751,74.5529,19750.0
2016-10-25 11:05:00,76.68,76.87,76.65,76.87,18252.0,74.5529,74.7376,74.5237,74.7376,18252.0
2016-10-25 11:10:00,76.86,76.89,76.76,76.84,12505.0,74.7279,74.7571,74.6307,74.7085,12505.0
2016-10-25 11:15:00,76.83,76.98,76.82,76.98,21520.0,74.6987,74.8446,74.689,74.8446,21520.0
2016-10-25 11:20:00,76.97,76.98,76.77,76.98,21712.0,74.8349,74.8446,74.6404,74.8446,21712.0
2016-10-25 11:25:00,76.97,76.98,76.72,76.94,18466.0,74.8349,74.8446,74.5918,74.8057,18466.0
2016-10-25 11:30:00,76.96,77.11,76.94,77.03,19270.0,74.8251,74.971,74.8057,74.8932,19270.0
2016-10-25 11:35:00,77.03,77.06,76.9,76.91,19812.0,74.8932,74.9224,74.7668,74.7765,19812.0
2016-10-25 11:40:00,76.91,77.13,76.91,77.01,16600.0,74.7765,74.9904,74.7765,74.8737,16600.0
2016-10-25 11:45:00,77.02,77.03,76.95,76.99,13200.0,74.8835,74.8932,74.8154,74.8543,13200.0
2016-10-25 11:50:00,77.0,77.04,76.88,76.92,11153.0,74.864,74.9029,74.7474,74.7862,11153.0
2016-10-25 11:55:00,76.92,76.99,76.89,76.98,15915.0,74.7862,74.8543,74.7571,74.8446,15915.0
2016-10-25 12:00:00,76.97,77.01,76.81,76.83,26855.0,74.8349,74.8737,74.6793,74.6987,26855.0
2016-10-25 12:05:00,76.82,76.85,76.64,76.69,26085.0,74.689,74.7182,74.514,74.5626,26085.0
2016-10-25 12:10:00,76.68,76.76,76.61,76.62,39889.0,74.5529,74.6307,74.4848,74.4946,39889.0
2016-10-25 12:15:00,76.58,76.6,76.44,76.58,17683.0,74.4557,74.4751,74.3196,74.4557,17683.0
2016-10-25 12:20:00,76.61,76.61,76.42,76.57,9200.0,74.4848,74.4848,74.3001,74.446,9200.0
2016-10-25 12:25:00,76.57,76.6,76.51,76.59,9699.0,74.446,74.4751,74.3876,74.4654,9699.0
2016-10-25 12:30:00,76.58,76.6,76.42,76.55,12000.0,74.4557,74.4751,74.3001,74.4265,12000.0
2016-10-25 12:35:00,76.53,76.61,76.44,76.6,6613.0,74.4071,74.4848,74.3196,74.4751,6613.0
2016-10-25 12:40:00,76.59,76.59,76.45,76.48,8708.0,74.4654,74.4654,74.3293,74.3584,8708.0
2016-10-25 12:45:00,76.48,76.61,76.48,76.48,7769.0,74.3584,74.4848,74.3584,74.3584,7769.0
2016-10-25 12:50:00,76.5,76.54,76.38,76.42,8463.0,74.3779,74.4168,74.2612,74.3001,8463.0
2016-10-25 12:55:00,76.43,76.55,76.41,76.48,6755.0,74.3098,74.4265,74.2904,74.3584,6755.0
2016-10-25 13:00:00,76.48,76.48,76.35,76.42,13300.0,74.3584,74.3584,74.2321,74.3001,13300.0
2016-10-25 13:05:00,76.42,76.55,76.41,76.46,10439.0,74.3001,74.4265,74.2904,74.339,10439.0
2016-10-25 13:10:00,76.47,76.54,76.47,76.54,5690.0,74.3487,74.4168,74.3487,74.4168,5690.0
2016-10-25 13:15:00,76.55,76.72,76.54,76.64,20568.0,74.4265,74.5918,74.4168,74.514,20568.0
2016-10-25 13:20:00,76.62,76.71,76.62,76.71,13787.0,74.4946,74.5821,74.4946,74.5821,13787.0
2016-10-25 13:25:00,76.69,76.7,76.63,76.68,12204.0,74.5626,74.5723,74.5043,74.5529,12204.0
2016-10-25 13:30:00,76.67,76.74,76.6,76.65,12674.0,74.5432,74.6112,74.4751,74.5237,12674.0
2016-10-25 13:35:00,76.66,76.72,76.66,76.72,15121.0,74.5335,74.5918,74.5335,74.5918,15121.0
2016-10-25 13:40:00,76.71,76.86,76.71,76.84,9000.0,74.5821,74.7279,74.5821,74.7085,9000.0
2016-10-25 13:45:00,76.83,76.97,76.81,76.97,19813.0,74.6987,74.8349,74.6793,74.8349,19813.0
2016-10-25 13:50:00,76.94,77.0,76.92,76.98,17190.0,74.8057,74.864,74.7862,74.8446,17190.0
2016-10-25 13:55:00,76.98,77.09,76.97,77.09,14445.0,74.8446,74.9515,74.8349,74.9515,14445.0
2016-10-25 14:00:00,77.11,77.18,77.05,77.05,18774.0,74.971,75.039,74.9126,74.9126,18774.0
2016-10-25 14:05:00,77.04,77.1,76.99,77.06,14783.0,74.9029,74.9613,74.8543,74.9224,14783.0
2016-10-25 14:10:00,77.07,77.08,76.97,77.02,12981.0,74.9321,74.9418,74.8349,74.8835,12981.0
2016-10-25 14:15:00,76.99,77.11,76.99,77.11,19424.0,74.8543,74.971,74.8543,74.971,19424.0
2016-10-25 14:20:00,77.09,77.11,77.05,77.07,7797.0,74.9515,74.971,74.9126,74.9321,7797.0
2016-10-25 14:25:00,77.09,77.16,77.03,77.03,12007.0,74.9515,75.0196,74.8932,74.8932,12007.0
2016-10-25 14:30:00,77.02,77.07,76.93,76.94,9085.0,74.8835,74.9321,74.796,74.8057,9085.0
2016-10-25 14:35:00,76.94,76.94,76.79,76.86,8698.0,74.8057,74.8057,74.6599,74.7279,8698.0
2016-10-25 14:40:00,76.86,76.91,76.76,76.8,13797.0,74.7279,74.7765,74.6307,74.6696,13797.0
2016-10-25 14:45:00,76.82,76.82,76.66,76.66,8669.0,74.689,74.689,74.5335,74.5335,8669.0
2016-10-25 14:50:00,76.65,76.74,76.6,76.71,20781.0,74.5237,74.6112,74.4751,74.5821,20781.0
2016-10-25 14:55:00,76.7,76.74,76.62,76.64,14555.0,74.5723,74.6112,74.4946,74.514,14555.0
2016-10-25 15:00:00,76.64,76.69,76.56,76.57,12108.0,74.514,74.5626,74.4362,74.446,12108.0
2016-10-25 15:05:00,76.56,76.57,76.43,76.46,22559.0,74.4362,74.446,74.3098,74.339,22559.0
2016-10-25 15:10:00,76.45,76.54,76.45,76.53,11822.0,74.3293,74.4168,74.3293,74.4071,11822.0
2016-10-25 15:15:00,76.53,76.59,76.49,76.5,15856.0,74.4071,74.4654,74.3682,74.3779,15856.0
2016-10-25 15:20:00,76.5,76.64,76.5,76.62,11159.0,74.3779,74.514,74.3779,74.4946,11159.0
2016-10-25 15:25:00,76.63,76.66,76.61,76.65,15771.0,74.5043,74.5335,74.4848,74.5237,15771.0
2016-10-25 15:30:00,76.64,76.7,76.63,76.67,16849.0,74.514,74.5723,74.5043,74.5432,16849.0
2016-10-25 15:35:00,76.66,76.68,76.63,76.63,117195.0,74.5335,74.5529,74.5043,74.5043,117195.0
2016-10-25 15:40:00,76.63,76.69,76.52,76.53,38190.0,74.5043,74.5626,74.3973,74.4071,38190.0
2016-10-25 15:45:00,76.52,76.53,76.46,76.51,35137.0,74.3973,74.4071,74.339,74.3876,35137.0
2016-10-25 15:50:00,76.51,76.53,76.45,76.51,30487.0,74.3876,74.4071,74.3293,74.3876,30487.0
2016-10-25 15:55:00,76.52,76.56,76.41,76.5,101104.0,74.3973,74.4362,74.2904,74.3779,101104.0
2016-10-26 09:30:00,75.92,76.18,75.72,76.13,14201.0,73.814,74.0668,73.6195,74.0182,14201.0
2016-10-26 09:35:00,76.14,76.63,76.14,76.54,17417.0,74.0279,74.5043,74.0279,74.4168,17417.0
2016-10-26 09:40:00,76.57,76.67,76.47,76.56,17679.0,74.446,74.5432,74.3487,74.4362,17679.0
2016-10-26 09:45:00,76.44,76.57,76.3,76.32,7904.0,74.3196,74.446,74.1834,74.2029,7904.0
2016-10-26 09:50:00,76.35,76.37,76.05,76.22,11358.0,74.2321,74.2515,73.9404,74.1057,11358.0
2016-10-26 09:55:00,76.25,76.26,76.03,76.05,21378.0,74.1348,74.1446,73.9209,73.9404,21378.0
2016-10-26 10:00:00,76.05,76.13,76.01,76.11,18659.0,73.9404,74.0182,73.9015,73.9987,18659.0
2016-10-26 10:05:00,76.11,76.11,75.8,75.82,14554.0,73.9987,73.9987,73.6973,73.7168,14554.0
2016-10-26 10:10:00,75.82,75.89,75.66,75.66,35200.0,73.7168,73.7848,73.5612,73.5612,35200.0
2016-10-26 10:15:00,75.66,75.74,75.51,75.52,15175.0,73.5612,73.639,73.4154,73.4251,15175.0
2016-10-26 10:20:00,75.55,75.57,75.32,75.42,25728.0,73.4542,73.4737,73.2306,73.3279,25728.0
2016-10-26 10:25:00,75.38,75.54,75.31,75.45,17901.0,73.289,73.4445,73.2209,73.357,17901.0
2016-10-26 10:30:00,75.46,75.83,75.46,75.81,50492.0,73.3667,73.7265,73.3667,73.707,50492.0
2016-10-26 10:35:00,75.83,76.05,75.79,75.81,33242.0,73.7265,73.9404,73.6876,73.707,33242.0
2016-10-26 10:40:00,75.8,76.02,75.8,75.92,42906.0,73.6973,73.9112,73.6973,73.814,42906.0
2016-10-26 10:45:00,75.95,75.97,75.85,75.95,12484.0,73.8432,73.8626,73.7459,73.8432,12484.0
2016-10-26 10:50:00,75.94,75.97,75.77,75.82,8600.0,73.8334,73.8626,73.6681,73.7168,8600.0
2016-10-26 10:55:00,75.8,76.11,75.78,76.08,19270.0,73.6973,73.9987,73.6779,73.9695,19270.0
2016-10-26 11:00:00,76.1,76.25,76.01,76.22,19609.0,73.989,74.1348,73.9015,74.1057,19609.0
2016-10-26 11:05:00,76.22,76.38,76.21,76.26,16931.0,74.1057,74.2612,74.0959,74.1446,16931.0
2016-10-26 11:10:00,76.28,76.29,76.13,76.24,16814.0,74.164,74.1737,74.0182,74.1251,16814.0
2016-10-26 11:15:00,76.25,76.27,76.01,76.01,16139.0,74.1348,74.1543,73.9015,73.9015,16139.0
2016-10-26 11:20:00,76.03,76.05,75.89,75.89,24230.0,73.9209,73.9404,73.7848,73.7848,24230.0
2016-10-26 11:25:00,75.89,76.06,75.8,75.96,63898.0,73.7848,73.9501,73.6973,73.8529,63898.0
2016-10-26 11:30:00,75.95,76.07,75.92,75.92,16100.0,73.8432,73.9598,73.814,73.814,16100.0
2016-10-26 11:35:00,75.91,75.96,75.77,75.79,12075.0,73.8043,73.8529,73.6681,73.6876,12075.0
2016-10-26 11:40:00,75.8,75.9,75.8,75.88,11600.0,73.6973,73.7945,73.6973,73.7751,11600.0
2016-10-26 11:45:00,75.86,75.99,75.8,75.97,14863.0,73.7556,73.882,73.6973,73.8626,14863.0
2016-10-26 11:50:00,75.97,76.11,75.89,75.92,21662.0,73.8626,73.9987,73.7848,73.814,21662.0
2016-10-26 11:55:00,75.95,75.98,75.82,75.82,18616.0,73.8432,73.8723,73.7168,73.7168,18616.0
2016-10-26 12:00:00,75.83,75.88,75.8,75.81,15074.0,73.7265,73.7751,73.6973,73.707,15074.0
2016-10-26 12:05:00,75.81,75.94,75.81,75.94,9313.0,73.707,73.8334,73.707,73.8334,9313.0
2016-10-26 12:10:00,75.94,76.09,75.94,76.06,9099.0,73.8334,73.9793,73.8334,73.9501,9099.0
2016-10-26 12:15:00,76.06,76.06,76.0,76.01,5619.0,73.9501,73.9501,73.8918,73.9015,5619.0
2016-10-26 12:20:00,76.01,76.22,76.01,76.22,10281.0,73.9015,74.1057,73.9015,74.1057,10281.0
2016-10-26 12:25:00,76.2,76.4,76.2,76.4,13439.0,74.0862,74.2807,74.0862,74.2807,13439.0
2016-10-26 12:30:00,76.39,76.48,76.36,76.42,12885.0,74.2709,74.3584,74.2418,74.3001,12885.0
2016-10-26 12:35:00,76.42,76.48,76.38,76.42,20038.0,74.3001,74.3584,74.2612,74.3001,20038.0
2016-10-26 12:40:00,76.43,76.6,76.43,76.58,11884.0,74.3098,74.4751,74.3098,74.4557,11884.0
2016-10-26 12:45:00,76.59,76.76,76.57,76.76,13021.0,74.4654,74.6307,74.446,74.6307,13021.0
2016-10-26 12:50:00,76.75,76.82,76.66,76.7,10346.0,74.621,74.689,74.5335,74.5723,10346.0
2016-10-26 12:55:00,76.71,76.76,76.68,76.7,12752.0,74.5821,74.6307,74.5529,74.5723,12752.0
2016-10-26 13:00:00,76.7,76.73,76.58,76.59,8110.0,74.5723,74.6015,74.4557,74.4654,8110.0
2016-10-26 13:05:00,76.59,76.59,76.37,76.37,12005.0,74.4654,74.4654,74.2515,74.2515,12005.0
2016-10-26 13:10:00,76.35,76.36,76.19,76.19,5464.0,74.2321,74.2418,74.0765,74.0765,5464.0
2016-10-26 13:15:00,76.17,76.22,76.13,76.19,10668.0,74.057,74.1057,74.0182,74.0765,10668.0
2016-10-26 13:20:00,76.19,76.27,76.16,76.16,4000.0,74.0765,74.1543,74.0473,74.0473,4000.0
2016-10-26 13:25:00,76.18,76.23,76.12,76.19,7950.0,74.0668,74.1154,74.0084,74.0765,7950.0
2016-10-26 13:30:00,76.21,76.27,76.18,76.26,9200.0,74.0959,74.1543,74.0668,74.1446,9200.0
2016-10-26 13:35:00,76.28,76.29,76.09,76.13,6386.0,74.164,74.1737,73.9793,74.0182,6386.0
2016-10-26 13:40:00,76.14,76.14,75.89,75.89,11263.0,74.0279,74.0279,73.7848,73.7848,11263.0
2016-10-26 13:45:00,75.85,75.98,75.82,75.98,10638.0,73.7459,73.8723,73.7168,73.8723,10638.0
2016-10-26 13:50:00,75.98,75.99,75.75,75.75,12476.0,73.8723,73.882,73.6487,73.6487,12476.0
2016-10-26 13:55:00,75.75,75.9,75.74,75.88,16397.0,73.6487,73.7945,73.639,73.7751,16397.0
2016-10-26 14:00:00,75.88,75.96,75.78,75.81,19804.0,73.7751,73.8529,73.6779,73.707,19804.0
2016-10-26 14:05:00,75.8,75.94,75.71,75.88,25448.0,73.6973,73.8334,73.6098,73.7751,25448.0
2016-10-26 14:10:00,75.87,75.92,75.85,75.91,12700.0,73.7654,73.814,73.7459,73.8043,12700.0
2016-10-26 14:15:00,75.93,75.94,75.76,75.79,13231.0,73.8237,73.8334,73.6584,73.6876,13231.0
2016-10-26 14:20:00,75.78,75.84,75.75,75.75,20560.0,73.6779,73.7362,73.6487,73.6487,20560.0
2016-10-26 14:25:00,75.75,75.86,75.75,75.84,18476.0,73.6487,73.7556,73.6487,73.7362,18476.0
2016-10-26 14:30:00,75.84,75.86,75.8,75.84,17428.0,73.7362,73.7556,73.6973,73.7362,17428.0
2016-10-26 14:35:00,75.84,75.99,75.83,75.94,15594.0,73.7362,73.882,73.7265,73.8334,15594.0
2016-10-26 14:40:00,75.94,76.0,75.91,75.93,7906.0,73.8334,73.8918,73.8043,73.8237,7906.0
2016-10-26 14:45:00,75.93,75.99,75.92,75.94,16752.0,73.8237,73.882,73.814,73.8334,16752.0
2016-10-26 14:50:00,75.92,75.94,75.88,75.91,9118.0,73.814,73.8334,73.7751,73.8043,9118.0
2016-10-26 14:55:00,75.91,76.15,75.9,76.14,24178.0,73.8043,74.0376,73.7945,74.0279,24178.0
2016-10-26 15:00:00,76.15,76.19,76.1,76.18,16005.0,74.0376,74.0765,73.989,74.0668,16005.0
2016-10-26 15:05:00,76.18,76.31,76.17,76.26,47607.0,74.0668,74.1932,74.057,74.1446,47607.0
2016-10-26 15:10:00,76.27,76.38,76.26,76.3,18620.0,74.1543,74.2612,74.1446,74.1834,18620.0
2016-10-26 15:15:00,76.31,76.31,76.13,76.16,20268.0,74.1932,74.1932,74.0182,74.0473,20268.0
2016-10-26 15:20:00,76.15,76.23,76.15,76.19,18491.0,74.0376,74.1154,74.0376,74.0765,18491.0
2016-10-26 15:25:00,76.2,76.22,76.1,76.14,26366.0,74.0862,74.1057,73.989,74.0279,26366.0
2016-10-26 15:30:00,76.16,76.19,76.09,76.13,28348.0,74.0473,74.0765,73.9793,74.0182,28348.0
2016-10-26 15:35:00,76.14,76.15,76.11,76.14,31197.0,74.0279,74.0376,73.9987,74.0279,31197.0
2016-10-26 15:40:00,76.15,76.2,76.08,76.2,45074.0,74.0376,74.0862,73.9695,74.0862,45074.0
2016-10-26 15:45:00,76.2,76.25,76.15,76.17,43601.0,74.0862,74.1348,74.0376,74.057,43601.0
2016-10-26 15:50:00,76.18,76.21,76.13,76.16,58889.0,74.0668,74.0959,74.0182,74.0473,58889.0
2016-10-26 15:55:00,76.15,76.22,76.13,76.17,111143.0,74.0376,74.1057,74.0182,74.057,111143.0
2016-10-27 09:30:00,76.59,76.78,76.48,76.74,15865.0,74.4654,74.6501,74.3584,74.6112,15865.0
2016-10-27 09:35:00,76.58,76.75,76.24,76.33,14233.0,74.4557,74.621,74.1251,74.2126,14233.0
2016-10-27 09:40:00,76.27,76.27,75.9,76.08,16628.0,74.1543,74.1543,73.7945,73.9695,16628.0
2016-10-27 09:45:00,76.19,76.24,76.0,76.1,24347.0,74.0765,74.1251,73.8918,73.989,24347.0
2016-10-27 09:50:00,76.12,76.5,76.05,76.45,12220.0,74.0084,74.3779,73.9404,74.3293,12220.0
2016-10-27 09:55:00,76.47,76.78,76.46,76.72,10877.0,74.3487,74.6501,74.339,74.5918,10877.0
2016-10-27 10:00:00,76.73,76.76,76.43,76.48,13525.0,74.6015,74.6307,74.3098,74.3584,13525.0
2016-10-27 10:05:00,76.45,76.5,76.25,76.27,17676.0,74.3293,74.3779,74.1348,74.1543,17676.0
2016-10-27 10:10:00,76.28,76.32,75.94,76.01,29682.0,74.164,74.2029,73.8334,73.9015,29682.0
2016-10-27 10:15:00,75.9,75.9,75.61,75.67,10734.0,73.7945,73.7945,73.5126,73.5709,10734.0
2016-10-27 10:20:00,75.67,75.72,75.52,75.52,19764.0,73.5709,73.6195,73.4251,73.4251,19764.0
2016-10-27 10:25:00,75.5,75.68,75.48,75.64,14648.0,73.4056,73.5806,73.3862,73.5418,14648.0
2016-10-27 10:30:00,75.64,76.01,75.62,75.98,10150.0,73.5418,73.9015,73.5223,73.8723,10150.0
2016-10-27 10:35:00,75.97,75.99,75.67,75.69,40060.0,73.8626,73.882,73.5709,73.5904,40060.0
2016-10-27 10:40:00,75.68,76.14,75.68,76.12,11686.0,73.5806,74.0279,73.5806,74.0084,11686.0
2016-10-27 10:45:00,76.14,76.16,75.94,75.97,16024.0,74.0279,74.0473,73.8334,73.8626,16024.0
2016-10-27 10:50:00,75.99,76.11,75.99,76.03,5965.0,73.882,73.9987,73.882,73.9209,5965.0
2016-10-27 10:55:00,76.06,76.07,75.94,75.96,9953.0,73.9501,73.9598,73.8334,73.8529,9953.0
2016-10-27 11:00:00,75.96,76.05,75.73,75.74,14130.0,73.8529,73.9404,73.6293,73.639,14130.0
2016-10-27 11:05:00,75.73,75.82,75.73,75.82,8890.0,73.6293,73.7168,73.6293,73.7168,8890.0
2016-10-27 11:10:00,75.82,75.86,75.7,75.73,12615.0,73.7168,73.7556,73.6001,73.6293,12615.0
2016-10-27 11:15:00,75.73,75.73,75.62,75.62,15200.0,73.6293,73.6293,73.5223,73.5223,15200.0
2016-10-27 11:20:00,75.63,75.74,75.59,75.69,8400.0,73.532,73.639,73.4931,73.5904,8400.0
2016-10-27 11:25:00,75.67,75.71,75.59,75.6,8600.0,73.5709,73.6098,73.4931,73.5029,8600.0
2016-10-27 11:30:00,75.61,75.67,75.5,75.5,5702.0,73.5126,73.5709,73.4056,73.4056,5702.0
2016-10-27 11:35:00,75.55,75.58,75.4,75.52,17275.0,73.4542,73.4834,73.3084,73.4251,17275.0
2016-10-27 11:40:00,75.53,75.55,75.5,75.52,8062.0,73.4348,73.4542,73.4056,73.4251,8062.0
2016-10-27 11:45:00,75.55,75.57,75.47,75.51,9382.0,73.4542,73.4737,73.3765,73.4154,9382.0
2016-10-27 11:50:00,75.54,75.6,75.49,75.54,8149.0,73.4445,73.5029,73.3959,73.4445,8149.0
2016-10-27 11:55:00,75.55,75.9,75.55,75.9,7236.0,73.4542,73.7945,73.4542,73.7945,7236.0
2016-10-27 12:00:00,75.88,75.95,75.85,75.95,7800.0,73.7751,73.8432,73.7459,73.8432,7800.0
2016-10-27 12:05:00,75.95,76.1,75.94,76.07,8846.0,73.8432,73.989,73.8334,73.9598,8846.0
2016-10-27 12:10:00,76.07,76.09,76.03,76.03,9252.0,73.9598,73.9793,73.9209,73.9209,9252.0
2016-10-27 12:15:00,76.06,76.12,75.94,75.94,8119.0,73.9501,74.0084,73.8334,73.8334,8119.0
2016-10-27 12:20:00,75.98,75.99,75.84,75.84,5599.0,73.8723,73.882,73.7362,73.7362,5599.0
2016-10-27 12:25:00,75.86,75.95,75.86,75.9,5636.0,73.7556,73.8432,73.7556,73.7945,5636.0
2016-10-27 12:30:00,75.86,75.87,75.72,75.72,7468.0,73.7556,73.7654,73.6195,73.6195,7468.0
2016-10-27 12:35:00,75.71,75.71,75.58,75.67,5253.0,73.6098,73.6098,73.4834,73.5709,5253.0
2016-10-27 12:40:00,75.68,75.68,75.6,75.63,6497.0,73.5806,73.5806,73.5029,73.532,6497.0
2016-10-27 12:45:00,75.61,75.69,75.59,75.69,4311.0,73.5126,73.5904,73.4931,73.5904,4311.0
2016-10-27 12:50:00,75.68,75.68,75.62,75.63,6599.0,73.5806,73.5806,73.5223,73.532,6599.0
2016-10-27 12:55:00,75.67,75.76,75.67,75.73,8315.0,73.5709,73.6584,73.5709,73.6293,8315.0
2016-10-27 13:00:00,75.74,75.86,75.73,75.86,13031.0,73.639,73.7556,73.6293,73.7556,13031.0
2016-10-27 13:05:00,75.88,75.98,75.87,75.9,16994.0,73.7751,73.8723,73.7654,73.7945,16994.0
2016-10-27 13:10:00,75.91,76.03,75.91,76.03,4615.0,73.8043,73.9209,73.8043,73.9209,4615.0
2016-10-27 13:15:00,76.04,76.14,76.04,76.09,26201.0,73.9307,74.0279,73.9307,73.9793,26201.0
2016-10-27 13:20:00,76.05,76.05,75.96,75.96,5091.0,73.9404,73.9404,73.8529,73.8529,5091.0
2016-10-27 13:25:00,75.95,75.95,75.85,75.88,6500.0,73.8432,73.8432,73.7459,73.7751,6500.0
2016-10-27 13:30:00,75.86,75.87,75.79,75.79,12601.0,73.7556,73.7654,73.6876,73.6876,12601.0
2016-10-27 13:35:00,75.8,76.0,75.76,75.99,7389.0,73.6973,73.8918,73.6584,73.882,7389.0
2016-10-27 13:40:00,75.98,76.0,75.83,75.83,2700.0,73.8723,73.8918,73.7265,73.7265,2700.0
2016-10-27 13:45:00,75.83,75.92,75.83,75.86,7384.0,73.7265,73.814,73.7265,73.7556,7384.0
2016-10-27 13:50:00,75.88,76.03,75.87,76.03,7700.0,73.7751,73.9209,73.7654,73.9209,7700.0
2016-10-27 13:55:00,76.0,76.05,75.99,76.01,6600.0,73.8918,73.9404,73.882,73.9015,6600.0
2016-10-27 14:00:00,76.0,76.02,75.95,75.95,7224.0,73.8918,73.9112,73.8432,73.8432,7224.0
2016-10-27 14:05:00,75.94,75.97,75.9,75.96,6810.0,73.8334,73.8626,73.7945,73.8529,6810.0
2016-10-27 14:10:00,75.97,76.15,75.92,76.15,12514.0,73.8626,74.0376,73.814,74.0376,12514.0
2016-10-27 14:15:00,76.14,76.18,76.12,76.16,12301.0,74.0279,74.0668,74.0084,74.0473,12301.0
2016-10-27 14:20:00,76.15,76.25,76.15,76.21,13440.0,74.0376,74.1348,74.0376,74.0959,13440.0
2016-10-27 14:25:00,76.21,76.31,76.2,76.3,13118.0,74.0959,74.1932,74.0862,74.1834,13118.0
2016-10-27 14:30:00,76.3,76.3,76.24,76.25,14242.0,74.1834,74.1834,74.1251,74.1348,14242.0
2016-10-27 14:35:00,76.26,76.26,76.12,76.19,17015.0,74.1446,74.1446,74.0084,74.0765,17015.0
2016-10-27 14:40:00,76.19,76.19,76.15,76.17,8218.0,74.0765,74.0765,74.0376,74.057,8218.0
2016-10-27 14:45:00,76.17,76.18,76.06,76.09,10947.0,74.057,74.0668,73.9501,73.9793,10947.0
2016-10-27 14:50:00,76.1,76.12,76.05,76.11,13609.0,73.989,74.0084,73.9404,73.9987,13609.0
2016-10-27 14:55:00,76.11,76.19,76.08,76.19,11696.0,73.9987,74.0765,73.9695,74.0765,11696.0
2016-10-27 15:00:00,76.2,76.33,76.2,76.33,18257.0,74.0862,74.2126,74.0862,74.2126,18257.0
2016-10-27 15:05:00,76.33,76.41,76.21,76.21,23645.0,74.2126,74.2904,74.0959,74.0959,23645.0
2016-10-27 15:10:00,76.22,76.24,76.14,76.15,12852.0,74.1057,74.1251,74.0279,74.0376,12852.0
2016-10-27 15:15:00,76.14,76.17,76.11,76.11,10275.0,74.0279,74.057,73.9987,73.9987,10275.0
2016-10-27 15:20:00,76.1,76.14,76.09,76.12,16593.0,73.989,74.0279,73.9793,74.0084,16593.0
2016-10-27 15:25:00,76.12,76.2,76.12,76.15,23577.0,74.0084,74.0862,74.0084,74.0376,23577.0
2016-10-27 15:30:00,76.13,76.16,76.12,76.14,22935.0,74.0182,74.0473,74.0084,74.0279,22935.0
2016-10-27 15:35:00,76.13,76.18,76.11,76.14,30924.0,74.0182,74.0668,73.9987,74.0279,30924.0
2016-10-27 15:40:00,76.13,76.23,76.13,76.2,30045.0,74.0182,74.1154,74.0182,74.0862,30045.0
2016-10-27 15:45:00,76.19,76.22,76.16,76.19,36063.0,74.0765,74.1057,74.0473,74.0765,36063.0
2016-10-27 15:50:00,76.18,76.28,76.17,76.27,56598.0,74.0668,74.164,74.057,74.1543,56598.0
2016-10-27 15:55:00,76.27,76.3,76.22,76.27,71687.0,74.1543,74.1834,74.1057,74.1543,71687.0
2016-10-28 09:30:00,76.36,76.41,75.9,76.1,10709.0,74.2418,74.2904,73.7945,73.989,10709.0
2016-10-28 09:35:00,76.2,76.71,75.91,76.59,14140.0,74.0862,74.5821,73.8043,74.4654,14140.0
2016-10-28 09:40:00,76.58,76.65,76.44,76.63,9404.0,74.4557,74.5237,74.3196,74.5043,9404.0
2016-10-28 09:45:00,76.72,76.72,76.28,76.28,19588.0,74.5918,74.5918,74.164,74.164,19588.0
2016-10-28 09:50:00,76.29,76.41,76.09,76.21,23299.0,74.1737,74.2904,73.9793,74.0959,23299.0
2016-10-28 09:55:00,76.27,76.28,75.85,75.91,25038.0,74.1543,74.164,73.7459,73.8043,25038.0
2016-10-28 10:00:00,75.86,75.98,75.7,75.82,16844.0,73.7556,73.8723,73.6001,73.7168,16844.0
2016-10-28 10:05:00,75.83,76.04,75.83,75.92,19259.0,73.7265,73.9307,73.7265,73.814,19259.0
2016-10-28 10:10:00,75.91,75.96,75.61,75.83,22777.0,73.8043,73.8529,73.5126,73.7265,22777.0
2016-10-28 10:15:00,75.85,75.99,75.81,75.9,8763.0,73.7459,73.882,73.707,73.7945,8763.0
2016-10-28 10:20:00,75.95,75.97,75.77,75.97,7871.0,73.8432,73.8626,73.6681,73.8626,7871.0
2016-10-28 10:25:00,76.0,76.05,75.83,75.89,11530.0,73.8918,73.9404,73.7265,73.7848,11530.0
2016-10-28 10:30:00,75.92,76.24,75.91,76.2,11620.0,73.814,74.1251,73.8043,74.0862,11620.0
2016-10-28 10:35:00,76.2,76.24,76.11,76.14,17924.0,74.0862,74.1251,73.9987,74.0279,17924.0
2016-10-28 10:40:00,76.16,76.23,76.12,76.19,14308.0,74.0473,74.1154,74.0084,74.0765,14308.0
2016-10-28 10:45:00,76.19,76.2,76.09,76.12,26823.0,74.0765,74.0862,73.9793,74.0084,26823.0
2016-10-28 10:50:00,76.13,76.14,75.91,75.94,25152.0,74.0182,74.0279,73.8043,73.8334,25152.0
2016-10-28 10:55:00,75.94,75.94,75.81,75.88,9331.0,73.8334,73.8334,73.707,73.7751,9331.0
2016-10-28 11:00:00,75.88,76.05,75.88,76.05,7198.0,73.7751,73.9404,73.7751,73.9404,7198.0
2016-10-28 11:05:00,76.03,76.13,75.97,75.97,7750.0,73.9209,74.0182,73.8626,73.8626,7750.0
2016-10-28 11:10:00,75.97,76.19,75.97,76.14,20142.0,73.8626,74.0765,73.8626,74.0279,20142.0
2016-10-28 11:15:00,76.14,76.14,76.0,76.09,8331.0,74.0279,74.0279,73.8918,73.9793,8331.0
2016-10-28 11:20:00,76.13,76.2,76.12,76.2,12445.0,74.0182,74.0862,74.0084,74.0862,12445.0
2016-10-28 11:25:00,76.21,76.21,76.08,76.15,7219.0,74.0959,74.0959,73.9695,74.0376,7219.0
2016-10-28 11:30:00,76.18,76.3,76.18,76.27,5333.0,74.0668,74.1834,74.0668,74.1543,5333.0
2016-10-28 11:35:00,76.26,76.3,76.22,76.26,4050.0,74.1446,74.1834,74.1057,74.1446,4050.0
2016-10-28 11:40:00,76.25,76.3,76.07,76.11,5987.0,74.1348,74.1834,73.9598,73.9987,5987.0
2016-10-28 11:45:00,76.11,76.18,76.08,76.12,5016.0,73.9987,74.0668,73.9695,74.0084,5016.0
2016-10-28 11:50:00,76.11,76.22,76.1,76.18,6860.0,73.9987,74.1057,73.989,74.0668,6860.0
2016-10-28 11:55:00,76.14,76.15,76.08,76.15,5400.0,74.0279,74.0376,73.9695,74.0376,5400.0
2016-10-28 12:00:00,76.16,76.2,76.1,76.17,4500.0,74.0473,74.0862,73.989,74.057,4500.0
2016-10-28 12:05:00,76.16,76.31,76.16,76.16,7883.0,74.0473,74.1932,74.0473,74.0473,7883.0
2016-10-28 12:10:00,76.15,76.18,76.05,76.1,4371.0,74.0376,74.0668,73.9404,73.989,4371.0
2016-10-28 12:15:00,76.1,76.11,76.08,76.09,1715.0,73.989,73.9987,73.9695,73.9793,1715.0
2016-10-28 12:20:00,76.09,76.13,76.07,76.08,3117.0,73.9793,74.0182,73.9598,73.9695,3117.0
2016-10-28 12:25:00,76.1,76.14,76.02,76.03,4885.0,73.989,74.0279,73.9112,73.9209,4885.0
2016-10-28 12:30:00,76.06,76.06,75.97,75.99,10113.0,73.9501,73.9501,73.8626,73.882,10113.0
2016-10-28 12:35:00,76.0,76.03,75.93,76.02,7065.0,73.8918,73.9209,73.8237,73.9112,7065.0
2016-10-28 12:40:00,76.11,76.19,76.11,76.19,4100.0,73.9987,74.0765,73.9987,74.0765,4100.0
2016-10-28 12:45:00,76.19,76.23,76.14,76.14,33960.0,74.0765,74.1154,74.0279,74.0279,33960.0
2016-10-28 12:50:00,76.14,76.26,76.14,76.22,4500.0,74.0279,74.1446,74.0279,74.1057,4500.0
2016-10-28 12:55:00,76.22,76.22,76.09,76.09,5000.0,74.1057,74.1057,73.9793,73.9793,5000.0
2016-10-28 13:00:00,76.1,76.19,75.88,75.88,11133.0,73.989,74.0765,73.7751,73.7751,11133.0
2016-10-28 13:05:00,75.87,75.88,75.68,75.7,31192.0,73.7654,73.7751,73.5806,73.6001,31192.0
2016-10-28 13:10:00,75.65,75.81,75.54,75.77,6956.0,73.5515,73.707,73.4445,73.6681,6956.0
2016-10-28 13:15:00,75.76,75.93,75.67,75.75,10227.0,73.6584,73.8237,73.5709,73.6487,10227.0
2016-10-28 13:20:00,75.71,75.86,75.57,75.57,7200.0,73.6098,73.7556,73.4737,73.4737,7200.0
2016-10-28 13:25:00,75.57,75.66,75.57,75.61,5075.0,73.4737,73.5612,73.4737,73.5126,5075.0
2016-10-28 13:30:00,75.55,75.6,75.38,75.38,9940.0,73.4542,73.5029,73.289,73.289,9940.0
2016-10-28 13:35:00,75.41,75.41,75.19,75.22,50135.0,73.3181,73.3181,73.1042,73.1334,50135.0
2016-10-28 13:40:00,75.24,75.41,75.23,75.37,7388.0,73.1528,73.3181,73.1431,73.2792,7388.0
2016-10-28 13:45:00,75.38,75.43,75.32,75.42,6433.0,73.289,73.3376,73.2306,73.3279,6433.0
2016-10-28 13:50:00,75.36,75.47,75.32,75.42,33744.0,73.2695,73.3765,73.2306,73.3279,33744.0
2016-10-28 13:55:00,75.43,75.47,75.34,75.37,18443.0,73.3376,73.3765,73.2501,73.2792,18443.0
2016-10-28 14:00:00,75.37,75.42,75.06,75.13,44706.0,73.2792,73.3279,72.9778,73.0459,44706.0
2016-10-28 14:05:00,75.12,75.15,74.95,74.97,23412.0,73.0362,73.0653,72.8709,72.8903,23412.0
2016-10-28 14:10:00,74.97,75.03,74.86,74.97,17205.0,72.8903,72.9487,72.7834,72.8903,17205.0
2016-10-28 14:15:00,74.97,75.17,74.89,75.1,16440.0,72.8903,73.0848,72.8126,73.0167,16440.0
2016-10-28 14:20:00,75.08,75.36,75.08,75.3,4551.0,72.9973,73.2695,72.9973,73.2112,4551.0
2016-10-28 14:25:00,75.34,75.34,75.2,75.21,6546.0,73.2501,73.2501,73.114,73.1237,6546.0
2016-10-28 14:30:00,75.24,75.54,75.23,75.43,12383.0,73.1528,73.4445,73.1431,73.3376,12383.0
2016-10-28 14:35:00,75.44,75.51,75.38,75.41,7060.0,73.3473,73.4154,73.289,73.3181,7060.0
2016-10-28 14:40:00,75.4,75.43,75.23,75.26,23503.0,73.3084,73.3376,73.1431,73.1723,23503.0
2016-10-28 14:45:00,75.3,75.32,75.23,75.27,5613.0,73.2112,73.2306,73.1431,73.182,5613.0
2016-10-28 14:50:00,75.28,75.35,75.26,75.3,7953.0,73.1917,73.2598,73.1723,73.2112,7953.0
2016-10-28 14:55:00,75.31,75.63,75.31,75.58,10270.0,73.2209,73.532,73.2209,73.4834,10270.0
2016-10-28 15:00:00,75.55,75.63,75.51,75.6,15899.0,73.4542,73.532,73.4154,73.5029,15899.0
2016-10-28 15:05:00,75.6,75.7,75.53,75.65,13881.0,73.5029,73.6001,73.4348,73.5515,13881.0
2016-10-28 15:10:00,75.64,75.69,75.61,75.66,19582.0,73.5418,73.5904,73.5126,73.5612,19582.0
2016-10-28 15:15:00,75.65,75.69,75.62,75.66,14382.0,73.5515,73.5904,73.5223,73.5612,14382.0
2016-10-28 15:20:00,75.67,75.7,75.48,75.55,17679.0,73.5709,73.6001,73.3862,73.4542,17679.0
2016-10-28 15:25:00,75.57,75.83,75.55,75.76,11638.0,73.4737,73.7265,73.4542,73.6584,11638.0
2016-10-28 15:30:00,75.74,75.74,75.51,75.57,13713.0,73.639,73.639,73.4154,73.4737,13713.0
2016-10-28 15:35:00,75.54,75.56,75.37,75.41,16535.0,73.4445,73.464,73.2792,73.3181,16535.0
2016-10-28 15:40:00,75.4,75.44,75.22,75.29,25249.0,73.3084,73.3473,73.1334,73.2015,25249.0
2016-10-28 15:45:00,75.3,75.41,75.25,75.35,29320.0,73.2112,73.3181,73.1626,73.2598,29320.0
2016-10-28 15:50:00,75.36,75.42,75.27,75.27,31843.0,73.2695,73.3279,73.182,73.182,31843.0
2016-10-28 15:55:00,75.27,75.47,75.27,75.39,94257.0,73.182,73.3765,73.182,73.2987,94257.0
2016-10-31 09:30:00,75.6,75.71,75.4,75.53,11471.0,73.5029,73.6098,73.3084,73.4348,11471.0
2016-10-31 09:35:00,75.53,75.94,75.52,75.85,14367.0,73.4348,73.8334,73.4251,73.7459,14367.0
2016-10-31 09:40:00,75.85,75.95,75.74,75.86,6728.0,73.7459,73.8432,73.639,73.7556,6728.0
2016-10-31 09:45:00,75.89,75.93,75.59,75.84,22240.0,73.7848,73.8237,73.4931,73.7362,22240.0
2016-10-31 09:50:00,75.85,75.89,75.75,75.75,7856.0,73.7459,73.7848,73.6487,73.6487,7856.0
2016-10-31 09:55:00,75.75,75.89,75.5,75.54,6813.0,73.6487,73.7848,73.4056,73.4445,6813.0
2016-10-31 10:00:00,75.53,75.65,75.47,75.47,9535.0,73.4348,73.5515,73.3765,73.3765,9535.0
2016-10-31 10:05:00,75.5,75.73,75.5,75.68,9476.0,73.4056,73.6293,73.4056,73.5806,9476.0
2016-10-31 10:10:00,75.7,75.75,75.66,75.68,8506.0,73.6001,73.6487,73.5612,73.5806,8506.0
2016-10-31 10:15:00,75.66,75.84,75.64,75.76,7750.0,73.5612,73.7362,73.5418,73.6584,7750.0
2016-10-31 10:20:00,75.74,75.94,75.72,75.72,8902.0,73.639,73.8334,73.6195,73.6195,8902.0
2016-10-31 10:25:00,75.74,75.94,75.74,75.94,8220.0,73.639,73.8334,73.639,73.8334,8220.0
2016-10-31 10:30:00,75.89,75.89,75.44,75.44,6393.0,73.7848,73.7848,73.3473,73.3473,6393.0
2016-10-31 10:35:00,75.47,75.48,75.14,75.16,16800.0,73.3765,73.3862,73.0556,73.0751,16800.0
2016-10-31 10:40:00,75.18,75.18,75.03,75.07,11574.0,73.0945,73.0945,72.9487,72.9876,11574.0
2016-10-31 10:45:00,75.09,75.14,75.02,75.05,24980.0,73.007,73.0556,72.939,72.9681,24980.0
2016-10-31 10:50:00,75.05,75.29,75.02,75.26,34794.0,72.9681,73.2015,72.939,73.1723,34794.0
2016-10-31 10:55:00,75.26,75.31,75.02,75.05,9697.0,73.1723,73.2209,72.939,72.9681,9697.0
2016-10-31 11:00:00,75.06,75.39,75.06,75.39,8941.0,72.9778,73.2987,72.9778,73.2987,8941.0
2016-10-31 11:05:00,75.4,75.51,75.4,75.43,8204.0,73.3084,73.4154,73.3084,73.3376,8204.0
2016-10-31 11:10:00,75.46,75.51,75.4,75.46,6945.0,73.3667,73.4154,73.3084,73.3667,6945.0
2016-10-31 11:15:00,75.5,75.52,75.42,75.49,4300.0,73.4056,73.4251,73.3279,73.3959,4300.0
2016-10-31 11:20:00,75.51,75.54,75.42,75.47,5600.0,73.4154,73.4445,73.3279,73.3765,5600.0
2016-10-31 11:25:00,75.5,75.59,75.42,75.57,6853.0,73.4056,73.4931,73.3279,73.4737,6853.0
2016-10-31 11:30:00,75.65,75.74,75.58,75.59,5145.0,73.5515,73.639,73.4834,73.4931,5145.0
2016-10-31 11:35:00,75.56,75.56,75.43,75.47,4020.0,73.464,73.464,73.3376,73.3765,4020.0
2016-10-31 11:40:00,75.42,75.54,75.39,75.5,11628.0,73.3279,73.4445,73.2987,73.4056,11628.0
2016-10-31 11:45:00,75.52,75.52,75.31,75.31,8000.0,73.4251,73.4251,73.2209,73.2209,8000.0
2016-10-31 11:50:00,75.29,75.32,75.2,75.29,8982.0,73.2015,73.2306,73.114,73.2015,8982.0
2016-10-31 11:55:00,75.3,75.39,75.29,75.39,6245.0,73.2112,73.2987,73.2015,73.2987,6245.0
2016-10-31 12:00:00,75.36,75.48,75.33,75.39,7934.0,73.2695,73.3862,73.2404,73.2987,7934.0
2016-10-31 12:05:00,75.38,75.43,75.36,75.36,5000.0,73.289,73.3376,73.2695,73.2695,5000.0
2016-10-31 12:10:00,75.35,75.37,75.24,75.28,7100.0,73.2598,73.2792,73.1528,73.1917,7100.0
2016-10-31 12:15:00,75.26,75.31,75.24,75.28,7134.0,73.1723,73.2209,73.1528,73.1917,7134.0
2016-10-31 12:20:00,75.26,75.34,75.18,75.23,12750.0,73.1723,73.2501,73.0945,73.1431,12750.0
2016-10-31 12:25:00,75.26,75.32,75.23,75.25,6501.0,73.1723,73.2306,73.1431,73.1626,6501.0
2016-10-31 12:30:00,75.25,75.33,75.21,75.26,5687.0,73.1626,73.2404,73.1237,73.1723,5687.0
2016-10-31 12:35:00,75.24,75.33,75.24,75.27,6753.0,73.1528,73.2404,73.1528,73.182,6753.0
2016-10-31 12:40:00,75.28,75.38,75.26,75.36,5352.0,73.1917,73.289,73.1723,73.2695,5352.0
2016-10-31 12:45:00,75.35,75.38,75.29,75.3,6064.0,73.2598,73.289,73.2015,73.2112,6064.0
2016-10-31 12:50:00,75.31,75.31,75.21,75.24,8122.0,73.2209,73.2209,73.1237,73.1528,8122.0
2016-10-31 12:55:00,75.27,75.35,75.25,75.28,5000.0,73.182,73.2598,73.1626,73.1917,5000.0
2016-10-31 13:00:00,75.27,75.29,75.22,75.26,7520.0,73.182,73.2015,73.1334,73.1723,7520.0
2016-10-31 13:05:00,75.2,75.21,75.06,75.06,8802.0,73.114,73.1237,72.9778,72.9778,8802.0
2016-10-31 13:10:00,75.03,75.13,75.03,75.09,5900.0,72.9487,73.0459,72.9487,73.007,5900.0
2016-10-31 13:15:00,75.06,75.09,74.9,74.92,6328.0,72.9778,73.007,72.8223,72.8417,6328.0
2016-10-31 13:20:00,74.91,75.0,74.91,74.97,8216.0,72.832,72.9195,72.832,72.8903,8216.0
2016-10-31 13:25:00,74.96,75.01,74.95,75.01,3900.0,72.8806,72.9292,72.8709,72.9292,3900.0
2016-10-31 13:30:00,75.0,75.1,74.99,75.08,8438.0,72.9195,73.0167,72.9098,72.9973,8438.0
2016-10-31 13:35:00,75.07,75.09,75.04,75.07,4600.0,72.9876,73.007,72.9584,72.9876,4600.0
2016-10-31 13:40:00,75.09,75.12,75.04,75.11,6318.0,73.007,73.0362,72.9584,73.0265,6318.0
2016-10-31 13:45:00,75.12,75.13,75.07,75.12,5664.0,73.0362,73.0459,72.9876,73.0362,5664.0
2016-10-31 13:50:00,75.14,75.15,75.08,75.09,6466.0,73.0556,73.0653,72.9973,73.007,6466.0
2016-10-31 13:55:00,75.07,75.08,74.99,75.01,3049.0,72.9876,72.9973,72.9098,72.9292,3049.0
2016-10-31 14:00:00,75.01,75.08,75.0,75.05,8005.0,72.9292,72.9973,72.9195,72.9681,8005.0
2016-10-31 14:05:00,75.07,75.15,75.07,75.07,9228.0,72.9876,73.0653,72.9876,72.9876,9228.0
2016-10-31 14:10:00,75.09,75.09,74.94,75.05,8141.0,73.007,73.007,72.8612,72.9681,8141.0
2016-10-31 14:15:00,75.07,75.21,75.07,75.09,21328.0,72.9876,73.1237,72.9876,73.007,21328.0
2016-10-31 14:20:00,75.08,75.19,75.06,75.14,12807.0,72.9973,73.1042,72.9778,73.0556,12807.0
2016-10-31 14:25:00,75.12,75.23,75.12,75.17,17801.0,73.0362,73.1431,73.0362,73.0848,17801.0
2016-10-31 14:30:00,75.15,75.26,75.15,75.23,10578.0,73.0653,73.1723,73.0653,73.1431,10578.0
2016-10-31 14:35:00,75.26,75.36,75.24,75.32,13107.0,73.1723,73.2695,73.1528,73.2306,13107.0
2016-10-31 14:40:00,75.33,75.4,75.28,75.36,15671.0,73.2404,73.3084,73.1917,73.2695,15671.0
2016-10-31 14:45:00,75.36,75.41,75.36,75.37,13922.0,73.2695,73.3181,73.2695,73.2792,13922.0
2016-10-31 14:50:00,75.39,75.42,75.34,75.41,15508.0,73.2987,73.3279,73.2501,73.3181,15508.0
2016-10-31 14:55:00,75.41,75.45,75.39,75.45,9725.0,73.3181,73.357,73.2987,73.357,9725.0
2016-10-31 15:00:00,75.45,75.47,75.39,75.46,17603.0,73.357,73.3765,73.2987,73.3667,17603.0
2016-10-31 15:05:00,75.45,75.54,75.44,75.52,12240.0,73.357,73.4445,73.3473,73.4251,12240.0
2016-10-31 15:10:00,75.53,75.69,75.53,75.67,15686.0,73.4348,73.5904,73.4348,73.5709,15686.0
2016-10-31 15:15:00,75.67,75.7,75.57,75.57,15905.0,73.5709,73.6001,73.4737,73.4737,15905.0
2016-10-31 15:20:00,75.58,75.67,75.58,75.62,16245.0,73.4834,73.5709,73.4834,73.5223,16245.0
2016-10-31 15:25:00,75.61,75.71,75.55,75.71,23666.0,73.5126,73.6098,73.4542,73.6098,23666.0
2016-10-31 15:30:00,75.7,75.8,75.68,75.72,25059.0,73.6001,73.6973,73.5806,73.6195,25059.0
2016-10-31 15:35:00,75.72,75.78,75.67,75.73,33284.0,73.6195,73.6779,73.5709,73.6293,33284.0
2016-10-31 15:40:00,75.73,75.77,75.7,75.75,31293.0,73.6293,73.6681,73.6001,73.6487,31293.0
2016-10-31 15:45:00,75.76,75.82,75.71,75.82,40789.0,73.6584,73.7168,73.6098,73.7168,40789.0
2016-10-31 15:50:00,75.82,75.84,75.73,75.75,61460.0,73.7168,73.7362,73.6293,73.6487,61460.0
2016-10-31 15:55:00,75.76,75.82,75.62,75.66,91013.0,73.6584,73.7168,73.5223,73.5612,91013.0
2016-11-01 09:30:00,75.89,76.06,75.89,75.94,14424.0,73.7848,73.9501,73.7848,73.8334,14424.0
2016-11-01 09:35:00,76.0,76.05,75.77,75.94,9819.0,73.8918,73.9404,73.6681,73.8334,9819.0
2016-11-01 09:40:00,76.03,76.03,75.69,75.8,8058.0,73.9209,73.9209,73.5904,73.6973,8058.0
2016-11-01 09:45:00,75.8,75.94,75.68,75.78,3767.0,73.6973,73.8334,73.5806,73.6779,3767.0
2016-11-01 09:50:00,75.68,75.7,75.45,75.6,26442.0,73.5806,73.6001,73.357,73.5029,26442.0
2016-11-01 09:55:00,75.45,75.58,75.34,75.38,23493.0,73.357,73.4834,73.2501,73.289,23493.0
2016-11-01 10:00:00,75.33,75.39,75.0,75.03,13668.0,73.2404,73.2987,72.9195,72.9487,13668.0
2016-11-01 10:05:00,75.0,75.07,74.88,74.88,5431.0,72.9195,72.9876,72.8028,72.8028,5431.0
2016-11-01 10:10:00,74.91,74.93,74.67,74.77,13484.0,72.832,72.8514,72.5987,72.6959,13484.0
2016-11-01 10:15:00,74.75,74.87,74.74,74.78,6800.0,72.6764,72.7931,72.6667,72.7056,6800.0
2016-11-01 10:20:00,74.76,74.82,74.6,74.62,34770.0,72.6862,72.7445,72.5306,72.55,34770.0
2016-11-01 10:25:00,74.62,74.73,74.51,74.51,9376.0,72.55,72.657,72.4431,72.4431,9376.0
2016-11-01 10:30:00,74.48,74.5,74.37,74.45,15714.0,72.4139,72.4334,72.307,72.3848,15714.0
2016-11-01 10:35:00,74.41,74.5,74.0,74.0,21868.0,72.3459,72.4334,71.9472,71.9472,21868.0
2016-11-01 10:40:00,74.04,74.11,73.83,73.85,32282.0,71.9861,72.0542,71.782,71.8014,32282.0
2016-11-01 10:45:00,73.88,73.9,73.73,73.74,27708.0,71.8306,71.85,71.6847,71.6945,27708.0
2016-11-01 10:50:00,73.73,73.74,73.56,73.59,72038.0,71.6847,71.6945,71.5195,71.5486,72038.0
2016-11-01 10:55:00,73.59,74.01,73.53,74.0,23769.0,71.5486,71.957,71.4903,71.9472,23769.0
2016-11-01 11:00:00,74.02,74.1,73.98,74.05,14286.0,71.9667,72.0445,71.9278,71.9959,14286.0
2016-11-01 11:05:00,74.07,74.29,74.07,74.28,24672.0,72.0153,72.2292,72.0153,72.2195,24672.0
2016-11-01 11:10:00,74.3,74.3,73.93,73.93,29911.0,72.2389,72.2389,71.8792,71.8792,29911.0
2016-11-01 11:15:00,73.9,74.06,73.88,74.03,18122.0,71.85,72.0056,71.8306,71.9764,18122.0
2016-11-01 11:20:00,74.04,74.04,73.86,73.87,10010.0,71.9861,71.9861,71.8111,71.8209,10010.0
2016-11-01 11:25:00,73.85,73.93,73.71,73.75,32961.0,71.8014,71.8792,71.6653,71.7042,32961.0
2016-11-01 11:30:00,73.71,73.84,73.59,73.84,17200.0,71.6653,71.7917,71.5486,71.7917,17200.0
2016-11-01 11:35:00,73.78,73.83,73.75,73.77,14062.0,71.7333,71.782,71.7042,71.7236,14062.0
2016-11-01 11:40:00,73.75,73.8,73.65,73.77,12142.0,71.7042,71.7528,71.607,71.7236,12142.0
2016-11-01 11:45:00,73.75,73.75,73.54,73.54,5983.0,71.7042,71.7042,71.5,71.5,5983.0
2016-11-01 11:50:00,73.53,73.56,73.39,73.44,10215.0,71.4903,71.5195,71.3542,71.4028,10215.0
2016-11-01 11:55:00,73.45,73.45,73.27,73.31,8676.0,71.4125,71.4125,71.2375,71.2764,8676.0
2016-11-01 12:00:00,73.33,73.46,73.33,73.44,11274.0,71.2958,71.4222,71.2958,71.4028,11274.0
2016-11-01 12:05:00,73.45,73.47,73.35,73.4,10221.0,71.4125,71.4319,71.3153,71.3639,10221.0
2016-11-01 12:10:00,73.38,73.44,73.33,73.33,10804.0,71.3444,71.4028,71.2958,71.2958,10804.0
2016-11-01 12:15:00,73.33,73.37,73.22,73.3,15554.0,71.2958,71.3347,71.1889,71.2667,15554.0
2016-11-01 12:20:00,73.3,73.36,73.21,73.32,14162.0,71.2667,71.325,71.1792,71.2861,14162.0
2016-11-01 12:25:00,73.34,73.34,73.21,73.21,5877.0,71.3056,71.3056,71.1792,71.1792,5877.0
2016-11-01 12:30:00,73.25,73.4,73.22,73.4,11568.0,71.218,71.3639,71.1889,71.3639,11568.0
2016-11-01 12:35:00,73.37,73.38,73.31,73.31,5847.0,71.3347,71.3444,71.2764,71.2764,5847.0
2016-11-01 12:40:00,73.34,73.39,73.3,73.32,9675.0,71.3056,71.3542,71.2667,71.2861,9675.0
2016-11-01 12:45:00,73.33,73.33,73.1,73.12,12175.0,71.2958,71.2958,71.0722,71.0917,12175.0
2016-11-01 12:50:00,73.12,73.2,73.07,73.14,9131.0,71.0917,71.1694,71.043,71.1111,9131.0
2016-11-01 12:55:00,73.15,73.21,73.11,73.19,20482.0,71.1208,71.1792,71.0819,71.1597,20482.0
2016-11-01 13:00:00,73.18,73.23,73.12,73.2,12828.0,71.15,71.1986,71.0917,71.1694,12828.0
2016-11-01 13:05:00,73.19,73.2,73.14,73.2,10867.0,71.1597,71.1694,71.1111,71.1694,10867.0
2016-11-01 13:10:00,73.2,73.24,73.16,73.22,13002.0,71.1694,71.2083,71.1305,71.1889,13002.0
2016-11-01 13:15:00,73.2,73.21,73.09,73.15,8898.0,71.1694,71.1792,71.0625,71.1208,8898.0
2016-11-01 13:20:00,73.15,73.16,72.95,73.04,19433.0,71.1208,71.1305,70.9264,71.0139,19433.0
2016-11-01 13:25:00,73.04,73.21,73.04,73.18,8444.0,71.0139,71.1792,71.0139,71.15,8444.0
2016-11-01 13:30:00,73.18,73.18,72.99,73.0,8871.0,71.15,71.15,70.9653,70.975,8871.0
2016-11-01 13:35:00,73.02,73.07,72.87,72.9,14620.0,70.9944,71.043,70.8486,70.8778,14620.0
2016-11-01 13:40:00,72.87,72.94,72.74,72.75,11263.0,70.8486,70.9166,70.7222,70.7319,11263.0
2016-11-01 13:45:00,72.75,72.76,72.61,72.64,7143.0,70.7319,70.7416,70.5958,70.625,7143.0
2016-11-01 13:50:00,72.64,72.77,72.63,72.68,11487.0,70.625,70.7514,70.6152,70.6639,11487.0
2016-11-01 13:55:00,72.68,72.74,72.65,72.67,14125.0,70.6639,70.7222,70.6347,70.6541,14125.0
2016-11-01 14:00:00,72.66,72.8,72.65,72.77,14943.0,70.6444,70.7805,70.6347,70.7514,14943.0
2016-11-01 14:05:00,72.77,72.79,72.64,72.7,13934.0,70.7514,70.7708,70.625,70.6833,13934.0
2016-11-01 14:10:00,72.69,72.73,72.54,72.54,11337.0,70.6736,70.7125,70.5277,70.5277,11337.0
2016-11-01 14:15:00,72.54,72.54,72.26,72.26,19829.0,70.5277,70.5277,70.2555,70.2555,19829.0
2016-11-01 14:20:00,72.3,72.5,72.27,72.5,17275.0,70.2944,70.4889,70.2652,70.4889,17275.0
2016-11-01 14:25:00,72.49,72.93,72.48,72.84,22341.0,70.4791,70.9069,70.4694,70.8194,22341.0
2016-11-01 14:30:00,72.81,72.87,72.67,72.81,16054.0,70.7903,70.8486,70.6541,70.7903,16054.0
2016-11-01 14:35:00,72.8,72.88,72.72,72.82,18913.0,70.7805,70.8583,70.7028,70.8,18913.0
2016-11-01 14:40:00,72.79,72.79,72.56,72.67,29696.0,70.7708,70.7708,70.5472,70.6541,29696.0
2016-11-01 14:45:00,72.65,72.66,72.52,72.54,10338.0,70.6347,70.6444,70.5083,70.5277,10338.0
2016-11-01 14:50:00,72.53,72.73,72.52,72.72,17292.0,70.518,70.7125,70.5083,70.7028,17292.0
2016-11-01 14:55:00,72.74,72.79,72.55,72.61,13443.0,70.7222,70.7708,70.5375,70.5958,13443.0
2016-11-01 15:00:00,72.58,72.68,72.49,72.58,13022.0,70.5666,70.6639,70.4791,70.5666,13022.0
2016-11-01 15:05:00,72.6,72.68,72.54,72.66,22492.0,70.5861,70.6639,70.5277,70.6444,22492.0
2016-11-01 15:10:00,72.64,72.66,72.53,72.6,13677.0,70.625,70.6444,70.518,70.5861,13677.0
2016-11-01 15:15:00,72.6,72.82,72.58,72.77,20376.0,70.5861,70.8,70.5666,70.7514,20376.0
2016-11-01 15:20:00,72.76,72.82,72.67,72.67,26833.0,70.7416,70.8,70.6541,70.6541,26833.0
2016-11-01 15:25:00,72.67,72.75,72.64,72.74,25092.0,70.6541,70.7319,70.625,70.7222,25092.0
2016-11-01 15:30:00,72.74,72.78,72.65,72.7,41221.0,70.7222,70.7611,70.6347,70.6833,41221.0
2016-11-01 15:35:00,72.71,72.94,72.68,72.92,40179.0,70.693,70.9166,70.6639,70.8972,40179.0
2016-11-01 15:40:00,72.92,72.95,72.81,72.9,39631.0,70.8972,70.9264,70.7903,70.8778,39631.0
2016-11-01 15:45:00,72.89,73.15,72.89,72.94,44256.0,70.868,71.1208,70.868,70.9166,44256.0
2016-11-01 15:50:00,72.94,73.11,72.93,73.11,89434.0,70.9166,71.0819,70.9069,71.0819,89434.0
2016-11-01 15:55:00,73.11,73.14,73.0,73.04,107690.0,71.0819,71.1111,70.975,71.0139,107690.0
2016-11-02 09:30:00,72.61,72.9,72.5,72.56,18630.0,70.5958,70.8778,70.4889,70.5472,18630.0
2016-11-02 09:35:00,72.63,73.23,72.58,73.19,7464.0,70.6152,71.1986,70.5666,71.1597,7464.0
2016-11-02 09:40:00,73.17,73.3,73.06,73.3,11573.0,71.1403,71.2667,71.0333,71.2667,11573.0
2016-11-02 09:45:00,73.25,73.36,73.15,73.27,16969.0,71.218,71.325,71.1208,71.2375,16969.0
2016-11-02 09:50:00,73.23,73.25,72.99,72.99,13637.0,71.1986,71.218,70.9653,70.9653,13637.0
2016-11-02 09:55:00,72.98,73.04,72.87,72.95,19419.0,70.9555,71.0139,70.8486,70.9264,19419.0
2016-11-02 10:00:00,72.89,72.89,72.63,72.71,16915.0,70.868,70.868,70.6152,70.693,16915.0
2016-11-02 10:05:00,72.74,72.74,72.53,72.53,9803.0,70.7222,70.7222,70.518,70.518,9803.0
2016-11-02 10:10:00,72.55,72.6,72.27,72.27,11330.0,70.5375,70.5861,70.2652,70.2652,11330.0
2016-11-02 10:15:00,72.31,72.39,71.91,71.93,41001.0,70.3041,70.3819,69.9152,69.9347,41001.0
2016-11-02 10:20:00,71.93,72.16,71.9,71.93,14892.0,69.9347,70.1583,69.9055,69.9347,14892.0
2016-11-02 10:25:00,71.9,72.03,71.9,72.02,41199.0,69.9055,70.0319,69.9055,70.0222,41199.0
2016-11-02 10:30:00,72.02,72.03,71.63,71.63,33180.0,70.0222,70.0319,69.643,69.643,33180.0
2016-11-02 10:35:00,71.61,71.76,71.59,71.7,28330.0,69.6235,69.7694,69.6041,69.711,28330.0
2016-11-02 10:40:00,71.69,71.81,71.66,71.67,41885.0,69.7013,69.818,69.6722,69.6819,41885.0
2016-11-02 10:45:00,71.72,71.73,71.55,71.61,28810.0,69.7305,69.7402,69.5652,69.6235,28810.0
2016-11-02 10:50:00,71.63,71.63,71.34,71.53,22692.0,69.643,69.643,69.361,69.5458,22692.0
2016-11-02 10:55:00,71.56,71.71,71.5,71.65,18712.0,69.5749,69.7208,69.5166,69.6624,18712.0
2016-11-02 11:00:00,71.68,71.73,71.6,71.61,17194.0,69.6916,69.7402,69.6138,69.6235,17194.0
2016-11-02 11:05:00,71.59,71.7,71.56,71.68,13800.0,69.6041,69.711,69.5749,69.6916,13800.0
2016-11-02 11:10:00,71.66,71.83,71.64,71.7,20352.0,69.6722,69.8374,69.6527,69.711,20352.0
2016-11-02 11:15:00,71.73,71.78,71.7,71.72,15881.0,69.7402,69.7888,69.711,69.7305,15881.0
2016-11-02 11:20:00,71.72,71.77,71.69,71.73,10850.0,69.7305,69.7791,69.7013,69.7402,10850.0
2016-11-02 11:25:00,71.77,71.79,71.64,71.73,14210.0,69.7791,69.7986,69.6527,69.7402,14210.0
2016-11-02 11:30:00,71.72,71.75,71.67,71.75,11108.0,69.7305,69.7597,69.6819,69.7597,11108.0
2016-11-02 11:35:00,71.73,71.75,71.5,71.63,47067.0,69.7402,69.7597,69.5166,69.643,47067.0
2016-11-02 11:40:00,71.66,71.7,71.51,71.63,15302.0,69.6722,69.711,69.5263,69.643,15302.0
2016-11-02 11:45:00,71.64,71.8,71.64,71.73,16287.0,69.6527,69.8083,69.6527,69.7402,16287.0
2016-11-02 11:50:00,71.73,71.77,71.65,71.68,12508.0,69.7402,69.7791,69.6624,69.6916,12508.0
2016-11-02 11:55:00,71.66,71.75,71.58,71.63,11741.0,69.6722,69.7597,69.5944,69.643,11741.0
2016-11-02 12:00:00,71.63,71.65,71.44,71.48,17646.0,69.643,69.6624,69.4583,69.4971,17646.0
2016-11-02 12:05:00,71.46,71.47,71.26,71.32,44250.0,69.4777,69.4874,69.2833,69.3416,44250.0
2016-11-02 12:10:00,71.33,71.39,71.28,71.28,20568.0,69.3513,69.4096,69.3027,69.3027,20568.0
2016-11-02 12:15:00,71.28,71.35,71.2,71.31,20412.0,69.3027,69.3708,69.2249,69.3319,20412.0
2016-11-02 12:20:00,71.33,71.43,71.26,71.4,15082.0,69.3513,69.4485,69.2833,69.4194,15082.0
2016-11-02 12:25:00,71.39,71.41,71.31,71.36,27520.0,69.4096,69.4291,69.3319,69.3805,27520.0
2016-11-02 12:30:00,71.36,71.42,71.31,71.37,18897.0,69.3805,69.4388,69.3319,69.3902,18897.0
2016-11-02 12:35:00,71.36,71.47,71.35,71.36,13103.0,69.3805,69.4874,69.3708,69.3805,13103.0
2016-11-02 12:40:00,71.36,71.36,71.29,71.35,31387.0,69.3805,69.3805,69.3124,69.3708,31387.0
2016-11-02 12:45:00,71.32,71.36,71.31,71.35,6341.0,69.3416,69.3805,69.3319,69.3708,6341.0
2016-11-02 12:50:00,71.36,71.44,71.32,71.44,16276.0,69.3805,69.4583,69.3416,69.4583,16276.0
2016-11-02 12:55:00,71.44,71.59,71.44,71.56,26111.0,69.4583,69.6041,69.4583,69.5749,26111.0
2016-11-02 13:00:00,71.58,71.64,71.53,71.57,27938.0,69.5944,69.6527,69.5458,69.5847,27938.0
2016-11-02 13:05:00,71.56,71.66,71.52,71.59,17441.0,69.5749,69.6722,69.536,69.6041,17441.0
2016-11-02 13:10:00,71.58,71.6,71.29,71.31,18113.0,69.5944,69.6138,69.3124,69.3319,18113.0
2016-11-02 13:15:00,71.33,71.39,71.29,71.35,11511.0,69.3513,69.4096,69.3124,69.3708,11511.0
2016-11-02 13:20:00,71.32,71.51,71.31,71.47,11989.0,69.3416,69.5263,69.3319,69.4874,11989.0
2016-11-02 13:25:00,71.51,71.52,71.45,71.48,17944.0,69.5263,69.536,69.468,69.4971,17944.0
2016-11-02 13:30:00,71.47,71.53,71.43,71.47,8462.0,69.4874,69.5458,69.4485,69.4874,8462.0
2016-11-02 13:35:00,71.51,71.51,71.35,71.36,7351.0,69.5263,69.5263,69.3708,69.3805,7351.0
2016-11-02 13:40:00,71.36,71.43,71.31,71.43,8468.0,69.3805,69.4485,69.3319,69.4485,8468.0
2016-11-02 13:45:00,71.45,71.48,71.38,71.44,9388.0,69.468,69.4971,69.3999,69.4583,9388.0
2016-11-02 13:50:00,71.44,71.51,71.43,71.47,7834.0,69.4583,69.5263,69.4485,69.4874,7834.0
2016-11-02 13:55:00,71.49,71.54,71.47,71.52,23571.0,69.5069,69.5555,69.4874,69.536,23571.0
2016-11-02 14:00:00,71.5,71.56,71.28,71.28,29236.0,69.5166,69.5749,69.3027,69.3027,29236.0
2016-11-02 14:05:00,71.3,71.3,70.58,70.73,63475.0,69.3221,69.3221,68.6221,68.768,63475.0
2016-11-02 14:10:00,70.7,71.28,70.7,71.12,27091.0,68.7388,69.3027,68.7388,69.1471,27091.0
2016-11-02 14:15:00,71.09,71.31,70.89,71.21,43938.0,69.118,69.3319,68.9235,69.2346,43938.0
2016-11-02 14:20:00,71.26,71.34,71.02,71.29,36495.0,69.2833,69.361,69.0499,69.3124,36495.0
2016-11-02 14:25:00,71.33,71.39,71.2,71.24,12996.0,69.3513,69.4096,69.2249,69.2638,12996.0
2016-11-02 14:30:00,71.28,71.35,70.93,70.95,29742.0,69.3027,69.3708,68.9624,68.9819,29742.0
2016-11-02 14:35:00,70.96,71.1,70.88,71.02,39349.0,68.9916,69.1277,68.9138,69.0499,39349.0
2016-11-02 14:40:00,71.06,71.22,71.03,71.1,17597.0,69.0888,69.2444,69.0596,69.1277,17597.0
2016-11-02 14:45:00,71.1,71.12,70.85,70.93,11735.0,69.1277,69.1471,68.8846,68.9624,11735.0
2016-11-02 14:50:00,70.88,71.02,70.86,70.96,15817.0,68.9138,69.0499,68.8943,68.9916,15817.0
2016-11-02 14:55:00,70.98,71.19,70.98,70.99,18836.0,69.011,69.2152,69.011,69.0207,18836.0
2016-11-02 15:00:00,70.99,71.33,70.95,71.32,19282.0,69.0207,69.3513,68.9819,69.3416,19282.0
2016-11-02 15:05:00,71.33,71.42,71.26,71.42,19295.0,69.3513,69.4388,69.2833,69.4388,19295.0
2016-11-02 15:10:00,71.42,71.43,71.28,71.32,19111.0,69.4388,69.4485,69.3027,69.3416,19111.0
2016-11-02 15:15:00,71.3,71.32,71.11,71.14,22547.0,69.3221,69.3416,69.1374,69.1666,22547.0
2016-11-02 15:20:00,71.14,71.22,71.14,71.21,24319.0,69.1666,69.2444,69.1666,69.2346,24319.0
2016-11-02 15:25:00,71.21,71.27,71.15,71.17,30371.0,69.2346,69.293,69.1763,69.1957,30371.0
2016-11-02 15:30:00,71.17,71.17,71.06,71.1,40941.0,69.1957,69.1957,69.0888,69.1277,40941.0
2016-11-02 15:35:00,71.09,71.15,71.03,71.06,45902.0,69.118,69.1763,69.0596,69.0888,45902.0
2016-11-02 15:40:00,71.06,71.18,71.06,71.14,58463.0,69.0888,69.2055,69.0888,69.1666,58463.0
2016-11-02 15:45:00,71.13,71.19,70.95,71.01,78488.0,69.1569,69.2152,68.9819,69.0402,78488.0
2016-11-02 15:50:00,70.99,71.08,70.85,70.89,81671.0,69.0207,69.1082,68.8846,68.9235,81671.0
2016-11-02 15:55:00,70.89,71.03,70.83,70.92,174138.0,68.9235,69.0596,68.8652,68.9527,174138.0
2016-11-03 09:30:00,71.31,71.31,70.8,70.88,22204.0,69.3319,69.3319,68.836,68.9138,22204.0
2016-11-03 09:35:00,70.81,71.18,70.74,71.18,13564.0,68.8457,69.2055,68.7777,69.2055,13564.0
2016-11-03 09:40:00,71.18,71.36,71.12,71.16,27013.0,69.2055,69.3805,69.1471,69.186,27013.0
2016-11-03 09:45:00,71.17,71.35,71.11,71.32,34493.0,69.1957,69.3708,69.1374,69.3416,34493.0
2016-11-03 09:50:00,71.33,71.36,71.18,71.25,30342.0,69.3513,69.3805,69.2055,69.2735,30342.0
2016-11-03 09:55:00,71.25,71.49,71.23,71.47,47202.0,69.2735,69.5069,69.2541,69.4874,47202.0
2016-11-03 10:00:00,71.47,71.54,71.26,71.36,22185.0,69.4874,69.5555,69.2833,69.3805,22185.0
2016-11-03 10:05:00,71.35,71.61,71.32,71.61,64337.0,69.3708,69.6235,69.3416,69.6235,64337.0
2016-11-03 10:10:00,71.59,71.71,71.51,71.65,25979.0,69.6041,69.7208,69.5263,69.6624,25979.0
2016-11-03 10:15:00,71.64,71.64,71.5,71.57,28174.0,69.6527,69.6527,69.5166,69.5847,28174.0
2016-11-03 10:20:00,71.59,72.04,71.59,71.98,24017.0,69.6041,70.0416,69.6041,69.9833,24017.0
2016-11-03 10:25:00,71.95,71.95,71.7,71.77,22703.0,69.9541,69.9541,69.711,69.7791,22703.0
2016-11-03 10:30:00,71.77,71.82,71.62,71.82,18559.0,69.7791,69.8277,69.6333,69.8277,18559.0
2016-11-03 10:35:00,71.8,72.05,71.79,72.02,25076.0,69.8083,70.0513,69.7986,70.0222,25076.0
2016-11-03 10:40:00,72.02,72.34,71.9,72.34,22842.0,70.0222,70.3333,69.9055,70.3333,22842.0
2016-11-03 10:45:00,72.35,72.42,72.2,72.41,26603.0,70.343,70.4111,70.1972,70.4014,26603.0
2016-11-03 10:50:00,72.42,72.6,72.42,72.58,28904.0,70.4111,70.5861,70.4111,70.5666,28904.0
2016-11-03 10:55:00,72.59,72.61,72.38,72.39,40481.0,70.5764,70.5958,70.3722,70.3819,40481.0
2016-11-03 11:00:00,72.39,72.41,72.13,72.13,17382.0,70.3819,70.4014,70.1291,70.1291,17382.0
2016-11-03 11:05:00,72.16,72.43,72.16,72.43,18498.0,70.1583,70.4208,70.1583,70.4208,18498.0
2016-11-03 11:10:00,72.43,72.46,72.38,72.46,21487.0,70.4208,70.45,70.3722,70.45,21487.0
2016-11-03 11:15:00,72.47,72.47,72.3,72.38,15017.0,70.4597,70.4597,70.2944,70.3722,15017.0
2016-11-03 11:20:00,72.37,72.38,72.12,72.12,16239.0,70.3625,70.3722,70.1194,70.1194,16239.0
2016-11-03 11:25:00,72.14,72.36,72.12,72.32,22649.0,70.1388,70.3527,70.1194,70.3138,22649.0
2016-11-03 11:30:00,72.3,72.56,72.29,72.56,27544.0,70.2944,70.5472,70.2847,70.5472,27544.0
2016-11-03 11:35:00,72.56,72.64,72.51,72.63,20071.0,70.5472,70.625,70.4986,70.6152,20071.0
2016-11-03 11:40:00,72.64,72.71,72.53,72.53,30888.0,70.625,70.693,70.518,70.518,30888.0
2016-11-03 11:45:00,72.54,72.69,72.51,72.69,22361.0,70.5277,70.6736,70.4986,70.6736,22361.0
2016-11-03 11:50:00,72.69,72.93,72.64,72.91,25626.0,70.6736,70.9069,70.625,70.8875,25626.0
2016-11-03 11:55:00,72.91,72.94,72.84,72.94,36575.0,70.8875,70.9166,70.8194,70.9166,36575.0
2016-11-03 12:00:00,72.92,73.03,72.9,72.95,29611.0,70.8972,71.0042,70.8778,70.9264,29611.0
2016-11-03 12:05:00,72.96,72.96,72.59,72.63,31558.0,70.9361,70.9361,70.5764,70.6152,31558.0
2016-11-03 12:10:00,72.63,72.67,72.52,72.52,12456.0,70.6152,70.6541,70.5083,70.5083,12456.0
2016-11-03 12:15:00,72.54,72.59,72.36,72.36,22472.0,70.5277,70.5764,70.3527,70.3527,22472.0
2016-11-03 12:20:00,72.38,72.54,72.38,72.45,18260.0,70.3722,70.5277,70.3722,70.4402,18260.0
2016-11-03 12:25:00,72.49,72.49,72.39,72.47,29499.0,70.4791,70.4791,70.3819,70.4597,29499.0
2016-11-03 12:30:00,72.46,72.48,72.41,72.44,16338.0,70.45,70.4694,70.4014,70.4305,16338.0
2016-11-03 12:35:00,72.4,72.44,72.31,72.4,31791.0,70.3916,70.4305,70.3041,70.3916,31791.0
2016-11-03 12:40:00,72.4,72.49,72.28,72.3,19684.0,70.3916,70.4791,70.275,70.2944,19684.0
2016-11-03 12:45:00,72.27,72.27,72.0,72.04,22790.0,70.2652,70.2652,70.0027,70.0416,22790.0
2016-11-03 12:50:00,72.03,72.21,72.0,72.17,19708.0,70.0319,70.2069,70.0027,70.168,19708.0
2016-11-03 12:55:00,72.19,72.31,72.16,72.31,31515.0,70.1875,70.3041,70.1583,70.3041,31515.0
2016-11-03 13:00:00,72.27,72.27,72.14,72.14,18025.0,70.2652,70.2652,70.1388,70.1388,18025.0
2016-11-03 13:05:00,72.14,72.22,72.14,72.16,12200.0,70.1388,70.2166,70.1388,70.1583,12200.0
2016-11-03 13:10:00,72.15,72.21,72.08,72.09,13538.0,70.1486,70.2069,70.0805,70.0902,13538.0
2016-11-03 13:15:00,72.08,72.16,72.07,72.15,13821.0,70.0805,70.1583,70.0708,70.1486,13821.0
2016-11-03 13:20:00,72.14,72.19,72.05,72.13,14823.0,70.1388,70.1875,70.0513,70.1291,14823.0
2016-11-03 13:25:00,72.16,72.36,72.16,72.29,13800.0,70.1583,70.3527,70.1583,70.2847,13800.0
2016-11-03 13:30:00,72.25,72.35,72.23,72.35,8850.0,70.2458,70.343,70.2263,70.343,8850.0
2016-11-03 13:35:00,72.31,72.35,72.23,72.35,14863.0,70.3041,70.343,70.2263,70.343,14863.0
2016-11-03 13:40:00,72.33,72.41,72.15,72.15,15869.0,70.3236,70.4014,70.1486,70.1486,15869.0
2016-11-03 13:45:00,72.16,72.39,72.16,72.36,19990.0,70.1583,70.3819,70.1583,70.3527,19990.0
2016-11-03 13:50:00,72.35,72.39,72.2,72.31,13255.0,70.343,70.3819,70.1972,70.3041,13255.0
2016-11-03 13:55:00,72.32,72.32,72.19,72.25,8500.0,70.3138,70.3138,70.1875,70.2458,8500.0
2016-11-03 14:00:00,72.26,72.29,72.13,72.29,19813.0,70.2555,70.2847,70.1291,70.2847,19813.0
2016-11-03 14:05:00,72.27,72.4,72.12,72.37,14143.0,70.2652,70.3916,70.1194,70.3625,14143.0
2016-11-03 14:10:00,72.36,72.47,72.34,72.39,9508.0,70.3527,70.4597,70.3333,70.3819,9508.0
2016-11-03 14:15:00,72.4,72.4,72.3,72.32,11961.0,70.3916,70.3916,70.2944,70.3138,11961.0
2016-11-03 14:20:00,72.34,72.4,72.29,72.39,52390.0,70.3333,70.3916,70.2847,70.3819,52390.0
2016-11-03 14:25:00,72.38,72.4,72.29,72.36,11832.0,70.3722,70.3916,70.2847,70.3527,11832.0
2016-11-03 14:30:00,72.39,72.5,72.38,72.46,12481.0,70.3819,70.4889,70.3722,70.45,12481.0
2016-11-03 14:35:00,72.46,72.54,72.46,72.47,12389.0,70.45,70.5277,70.45,70.4597,12389.0
2016-11-03 14:40:00,72.46,72.48,72.4,72.41,14154.0,70.45,70.4694,70.3916,70.4014,14154.0
2016-11-03 14:45:00,72.39,72.51,72.36,72.49,32909.0,70.3819,70.4986,70.3527,70.4791,32909.0
2016-11-03 14:50:00,72.52,72.67,72.5,72.66,22428.0,70.5083,70.6541,70.4889,70.6444,22428.0
2016-11-03 14:55:00,72.66,72.85,72.65,72.84,26422.0,70.6444,70.8291,70.6347,70.8194,26422.0
2016-11-03 15:00:00,72.83,72.83,72.64,72.67,26007.0,70.8097,70.8097,70.625,70.6541,26007.0
2016-11-03 15:05:00,72.67,72.71,72.54,72.59,19565.0,70.6541,70.693,70.5277,70.5764,19565.0
2016-11-03 15:10:00,72.59,72.72,72.57,72.7,15971.0,70.5764,70.7028,70.5569,70.6833,15971.0
2016-11-03 15:15:00,72.68,72.73,72.6,72.62,10375.0,70.6639,70.7125,70.5861,70.6055,10375.0
2016-11-03 15:20:00,72.62,72.62,72.52,72.53,24335.0,70.6055,70.6055,70.5083,70.518,24335.0
2016-11-03 15:25:00,72.53,72.53,72.43,72.43,29060.0,70.518,70.518,70.4208,70.4208,29060.0
2016-11-03 15:30:00,72.44,72.44,72.34,72.36,23062.0,70.4305,70.4305,70.3333,70.3527,23062.0
2016-11-03 15:35:00,72.37,72.47,72.36,72.4,25711.0,70.3625,70.4597,70.3527,70.3916,25711.0
2016-11-03 15:40:00,72.39,72.39,72.25,72.29,34650.0,70.3819,70.3819,70.2458,70.2847,34650.0
2016-11-03 15:45:00,72.27,72.35,72.23,72.26,53098.0,70.2652,70.343,70.2263,70.2555,53098.0
2016-11-03 15:50:00,72.25,72.31,72.24,72.28,55798.0,70.2458,70.3041,70.2361,70.275,55798.0
2016-11-03 15:55:00,72.29,72.38,72.26,72.3,90523.0,70.2847,70.3722,70.2555,70.2944,90523.0
2016-11-04 09:30:00,72.37,72.59,71.81,72.24,23779.0,70.3625,70.5764,69.818,70.2361,23779.0
2016-11-04 09:35:00,72.19,72.43,72.09,72.43,10313.0,70.1875,70.4208,70.0902,70.4208,10313.0
2016-11-04 09:40:00,72.28,72.44,72.11,72.15,17107.0,70.275,70.4305,70.1097,70.1486,17107.0
2016-11-04 09:45:00,72.14,72.25,72.01,72.02,7316.0,70.1388,70.2458,70.0124,70.0222,7316.0
2016-11-04 09:50:00,72.01,72.15,71.91,71.94,11197.0,70.0124,70.1486,69.9152,69.9444,11197.0
2016-11-04 09:55:00,71.9,71.9,71.55,71.62,8891.0,69.9055,69.9055,69.5652,69.6333,8891.0
2016-11-04 10:00:00,71.61,71.97,71.61,71.96,7068.0,69.6235,69.9736,69.6235,69.9638,7068.0
2016-11-04 10:05:00,71.92,72.03,71.87,72.01,5461.0,69.9249,70.0319,69.8763,70.0124,5461.0
2016-11-04 10:10:00,72.0,72.08,71.87,71.89,7988.0,70.0027,70.0805,69.8763,69.8958,7988.0
2016-11-04 10:15:00,71.92,72.14,71.84,72.14,7298.0,69.9249,70.1388,69.8472,70.1388,7298.0
2016-11-04 10:20:00,72.1,72.32,72.09,72.29,12563.0,70.1,70.3138,70.0902,70.2847,12563.0
2016-11-04 10:25:00,72.32,72.49,72.31,72.48,10636.0,70.3138,70.4791,70.3041,70.4694,10636.0
2016-11-04 10:30:00,72.49,72.85,72.47,72.75,15826.0,70.4791,70.8291,70.4597,70.7319,15826.0
2016-11-04 10:35:00,72.72,73.08,72.7,73.08,17528.0,70.7028,71.0528,70.6833,71.0528,17528.0
2016-11-04 10:40:00,73.05,73.24,73.05,73.23,38357.0,71.0236,71.2083,71.0236,71.1986,38357.0
2016-11-04 10:45:00,73.19,73.36,73.19,73.28,32964.0,71.1597,71.325,71.1597,71.2472,32964.0
2016-11-04 10:50:00,73.25,73.57,73.21,73.52,17665.0,71.218,71.5292,71.1792,71.4806,17665.0
2016-11-04 10:55:00,73.56,73.58,73.36,73.36,16145.0,71.5195,71.5389,71.325,71.325,16145.0
2016-11-04 11:00:00,73.39,73.6,73.29,73.55,6702.0,71.3542,71.5583,71.2569,71.5097,6702.0
2016-11-04 11:05:00,73.54,73.54,73.33,73.39,9644.0,71.5,71.5,71.2958,71.3542,9644.0
2016-11-04 11:10:00,73.41,73.62,73.37,73.6,6952.0,71.3736,71.5778,71.3347,71.5583,6952.0
2016-11-04 11:15:00,73.6,73.72,73.57,73.6,12130.0,71.5583,71.675,71.5292,71.5583,12130.0
2016-11-04 11:20:00,73.61,73.66,73.5,73.63,8483.0,71.5681,71.6167,71.4611,71.5875,8483.0
2016-11-04 11:25:00,73.66,73.75,73.63,73.73,14002.0,71.6167,71.7042,71.5875,71.6847,14002.0
2016-11-04 11:30:00,73.73,73.73,73.47,73.55,23653.0,71.6847,71.6847,71.4319,71.5097,23653.0
2016-11-04 11:35:00,73.53,73.64,73.45,73.49,13829.0,71.4903,71.5972,71.4125,71.4514,13829.0
2016-11-04 11:40:00,73.51,73.63,73.47,73.59,6500.0,71.4708,71.5875,71.4319,71.5486,6500.0
2016-11-04 11:45:00,73.61,73.64,73.52,73.59,7170.0,71.5681,71.5972,71.4806,71.5486,7170.0
2016-11-04 11:50:00,73.58,73.58,73.39,73.44,10191.0,71.5389,71.5389,71.3542,71.4028,10191.0
2016-11-04 11:55:00,73.42,73.46,73.28,73.4,10600.0,71.3833,71.4222,71.2472,71.3639,10600.0
2016-11-04 12:00:00,73.39,73.5,73.31,73.37,7250.0,71.3542,71.4611,71.2764,71.3347,7250.0
2016-11-04 12:05:00,73.32,73.4,73.3,73.38,5400.0,71.2861,71.3639,71.2667,71.3444,5400.0
2016-11-04 12:10:00,73.37,73.55,73.32,73.49,11456.0,71.3347,71.5097,71.2861,71.4514,11456.0
2016-11-04 12:15:00,73.55,73.63,73.53,73.6,11550.0,71.5097,71.5875,71.4903,71.5583,11550.0
2016-11-04 12:20:00,73.62,73.68,73.62,73.66,18891.0,71.5778,71.6361,71.5778,71.6167,18891.0
2016-11-04 12:25:00,73.67,73.72,73.64,73.68,13745.0,71.6264,71.675,71.5972,71.6361,13745.0
2016-11-04 12:30:00,73.69,73.69,73.55,73.58,8300.0,71.6458,71.6458,71.5097,71.5389,8300.0
2016-11-04 12:35:00,73.56,73.6,73.52,73.54,7798.0,71.5195,71.5583,71.4806,71.5,7798.0
2016-11-04 12:40:00,73.57,73.59,73.44,73.44,9051.0,71.5292,71.5486,71.4028,71.4028,9051.0
2016-11-04 12:45:00,73.41,73.41,73.32,73.36,9065.0,71.3736,71.3736,71.2861,71.325,9065.0
2016-11-04 12:50:00,73.36,73.37,73.26,73.26,7581.0,71.325,71.3347,71.2278,71.2278,7581.0
2016-11-04 12:55:00,73.28,73.28,73.19,73.2,14240.0,71.2472,71.2472,71.1597,71.1694,14240.0
2016-11-04 13:00:00,73.22,73.23,73.07,73.12,18443.0,71.1889,71.1986,71.043,71.0917,18443.0
2016-11-04 13:05:00,73.13,73.17,73.0,73.05,12861.0,71.1014,71.1403,70.975,71.0236,12861.0
2016-11-04 13:10:00,73.06,73.06,73.0,73.05,5648.0,71.0333,71.0333,70.975,71.0236,5648.0
2016-11-04 13:15:00,73.02,73.12,73.0,73.09,7105.0,70.9944,71.0917,70.975,71.0625,7105.0
2016-11-04 13:20:00,73.09,73.1,72.9,72.9,15530.0,71.0625,71.0722,70.8778,70.8778,15530.0
2016-11-04 13:25:00,72.89,72.95,72.79,72.93,20722.0,70.868,70.9264,70.7708,70.9069,20722.0
2016-11-04 13:30:00,72.92,73.01,72.9,72.99,13688.0,70.8972,70.9847,70.8778,70.9653,13688.0
2016-11-04 13:35:00,72.99,73.02,72.93,72.93,7879.0,70.9653,70.9944,70.9069,70.9069,7879.0
2016-11-04 13:40:00,72.94,72.95,72.89,72.93,11126.0,70.9166,70.9264,70.868,70.9069,11126.0
2016-11-04 13:45:00,72.93,73.0,72.89,72.94,9998.0,70.9069,70.975,70.868,70.9166,9998.0
2016-11-04 13:50:00,72.93,72.96,72.86,72.86,9250.0,70.9069,70.9361,70.8389,70.8389,9250.0
2016-11-04 13:55:00,72.86,72.88,72.8,72.83,17788.0,70.8389,70.8583,70.7805,70.8097,17788.0
2016-11-04 14:00:00,72.83,72.84,72.7,72.72,12777.0,70.8097,70.8194,70.6833,70.7028,12777.0
2016-11-04 14:05:00,72.71,72.75,72.7,72.71,13368.0,70.693,70.7319,70.6833,70.693,13368.0
2016-11-04 14:10:00,72.7,72.78,72.68,72.71,10748.0,70.6833,70.7611,70.6639,70.693,10748.0
2016-11-04 14:15:00,72.72,72.77,72.71,72.71,12571.0,70.7028,70.7514,70.693,70.693,12571.0
2016-11-04 14:20:00,72.73,72.74,72.6,72.63,12328.0,70.7125,70.7222,70.5861,70.6152,12328.0
2016-11-04 14:25:00,72.64,72.66,72.53,72.66,13305.0,70.625,70.6444,70.518,70.6444,13305.0
2016-11-04 14:30:00,72.66,72.8,72.65,72.7,13852.0,70.6444,70.7805,70.6347,70.6833,13852.0
2016-11-04 14:35:00,72.67,72.69,72.54,72.58,14681.0,70.6541,70.6736,70.5277,70.5666,14681.0
2016-11-04 14:40:00,72.58,72.59,72.5,72.52,18314.0,70.5666,70.5764,70.4889,70.5083,18314.0
2016-11-04 14:45:00,72.52,72.57,72.34,72.34,19066.0,70.5083,70.5569,70.3333,70.3333,19066.0
2016-11-04 14:50:00,72.34,72.53,72.34,72.45,16969.0,70.3333,70.518,70.3333,70.4402,16969.0
2016-11-04 14:55:00,72.43,72.5,72.42,72.44,18404.0,70.4208,70.4889,70.4111,70.4305,18404.0
2016-11-04 15:00:00,72.41,72.43,72.32,72.37,16476.0,70.4014,70.4208,70.3138,70.3625,16476.0
2016-11-04 15:05:00,72.39,72.44,72.29,72.32,23760.0,70.3819,70.4305,70.2847,70.3138,23760.0
2016-11-04 15:10:00,72.31,72.48,72.3,72.42,17674.0,70.3041,70.4694,70.2944,70.4111,17674.0
2016-11-04 15:15:00,72.4,72.49,72.36,72.37,23225.0,70.3916,70.4791,70.3527,70.3625,23225.0
2016-11-04 15:20:00,72.37,72.38,72.32,72.36,17783.0,70.3625,70.3722,70.3138,70.3527,17783.0
2016-11-04 15:25:00,72.35,72.4,72.29,72.3,21465.0,70.343,70.3916,70.2847,70.2944,21465.0
2016-11-04 15:30:00,72.29,72.32,72.21,72.21,33409.0,70.2847,70.3138,70.2069,70.2069,33409.0
2016-11-04 15:35:00,72.22,72.24,72.12,72.22,40132.0,70.2166,70.2361,70.1194,70.2166,40132.0
2016-11-04 15:40:00,72.2,72.21,72.1,72.15,47935.0,70.1972,70.2069,70.1,70.1486,47935.0
2016-11-04 15:45:00,72.14,72.14,72.0,72.08,68436.0,70.1388,70.1388,70.0027,70.0805,68436.0
2016-11-04 15:50:00,72.08,72.22,72.02,72.2,79438.0,70.0805,70.2166,70.0222,70.1972,79438.0
2016-11-04 15:55:00,72.2,72.25,72.15,72.16,102784.0,70.1972,70.2458,70.1486,70.1583,102784.0
2016-11-07 09:30:00,74.39,74.77,74.24,74.64,46191.0,72.3264,72.6959,72.1806,72.5695,46191.0
2016-11-07 09:35:00,74.6,74.8,74.6,74.72,37129.0,72.5306,72.7251,72.5306,72.6473,37129.0
2016-11-07 09:40:00,74.77,75.05,74.7,75.03,21847.0,72.6959,72.9681,72.6278,72.9487,21847.0
2016-11-07 09:45:00,75.09,75.09,74.8,74.8,33244.0,73.007,73.007,72.7251,72.7251,33244.0
2016-11-07 09:50:00,74.76,74.81,74.66,74.78,14833.0,72.6862,72.7348,72.5889,72.7056,14833.0
2016-11-07 09:55:00,74.78,74.82,74.73,74.75,17485.0,72.7056,72.7445,72.657,72.6764,17485.0
2016-11-07 10:00:00,74.78,75.06,74.78,75.06,17629.0,72.7056,72.9778,72.7056,72.9778,17629.0
2016-11-07 10:05:00,75.04,75.09,74.89,74.94,13332.0,72.9584,73.007,72.8126,72.8612,13332.0
2016-11-07 10:10:00,74.94,74.95,74.86,74.88,8504.0,72.8612,72.8709,72.7834,72.8028,8504.0
2016-11-07 10:15:00,74.87,74.98,74.82,74.97,8375.0,72.7931,72.9001,72.7445,72.8903,8375.0
2016-11-07 10:20:00,74.96,74.98,74.85,74.97,7848.0,72.8806,72.9001,72.7737,72.8903,7848.0
2016-11-07 10:25:00,74.97,75.03,74.87,75.03,18419.0,72.8903,72.9487,72.7931,72.9487,18419.0
2016-11-07 10:30:00,75.02,75.39,75.0,75.37,24401.0,72.939,73.2987,72.9195,73.2792,24401.0
2016-11-07 10:35:00,75.42,75.5,75.29,75.29,9095.0,73.3279,73.4056,73.2015,73.2015,9095.0
2016-11-07 10:40:00,75.27,75.45,75.18,75.45,25439.0,73.182,73.357,73.0945,73.357,25439.0
2016-11-07 10:45:00,75.43,75.44,75.29,75.29,9277.0,73.3376,73.3473,73.2015,73.2015,9277.0
2016-11-07 10:50:00,75.3,75.36,75.24,75.36,9914.0,73.2112,73.2695,73.1528,73.2695,9914.0
2016-11-07 10:55:00,75.32,75.59,75.32,75.58,23777.0,73.2306,73.4931,73.2306,73.4834,23777.0
2016-11-07 11:00:00,75.57,75.59,75.45,75.49,14136.0,73.4737,73.4931,73.357,73.3959,14136.0
2016-11-07 11:05:00,75.5,75.69,75.48,75.66,18147.0,73.4056,73.5904,73.3862,73.5612,18147.0
2016-11-07 11:10:00,75.64,75.79,75.64,75.77,11150.0,73.5418,73.6876,73.5418,73.6681,11150.0
2016-11-07 11:15:00,75.75,75.76,75.65,75.73,10573.0,73.6487,73.6584,73.5515,73.6293,10573.0
2016-11-07 11:20:00,75.7,75.8,75.63,75.64,14350.0,73.6001,73.6973,73.532,73.5418,14350.0
2016-11-07 11:25:00,75.62,75.8,75.6,75.77,15157.0,73.5223,73.6973,73.5029,73.6681,15157.0
2016-11-07 11:30:00,75.78,75.78,75.65,75.71,11764.0,73.6779,73.6779,73.5515,73.6098,11764.0
2016-11-07 11:35:00,75.72,75.72,75.63,75.64,7300.0,73.6195,73.6195,73.532,73.5418,7300.0
2016-11-07 11:40:00,75.64,75.81,75.63,75.72,15325.0,73.5418,73.707,73.532,73.6195,15325.0
2016-11-07 11:45:00,75.75,75.8,75.73,75.75,8213.0,73.6487,73.6973,73.6293,73.6487,8213.0
2016-11-07 11:50:00,75.76,75.86,75.76,75.83,8646.0,73.6584,73.7556,73.6584,73.7265,8646.0
2016-11-07 11:55:00,75.83,75.96,75.83,75.96,10923.0,73.7265,73.8529,73.7265,73.8529,10923.0
2016-11-07 12:00:00,75.96,76.04,75.9,75.96,16080.0,73.8529,73.9307,73.7945,73.8529,16080.0
2016-11-07 12:05:00,76.0,76.04,75.96,76.0,3900.0,73.8918,73.9307,73.8529,73.8918,3900.0
2016-11-07 12:10:00,76.02,76.04,75.97,76.03,7025.0,73.9112,73.9307,73.8626,73.9209,7025.0
2016-11-07 12:15:00,76.04,76.06,75.82,75.82,8405.0,73.9307,73.9501,73.7168,73.7168,8405.0
2016-11-07 12:20:00,75.82,75.85,75.76,75.76,4907.0,73.7168,73.7459,73.6584,73.6584,4907.0
2016-11-07 12:25:00,75.77,75.77,75.69,75.71,5271.0,73.6681,73.6681,73.5904,73.6098,5271.0
2016-11-07 12:30:00,75.71,75.73,75.61,75.64,9621.0,73.6098,73.6293,73.5126,73.5418,9621.0
2016-11-07 12:35:00,75.63,75.68,75.53,75.53,16463.0,73.532,73.5806,73.4348,73.4348,16463.0
2016-11-07 12:40:00,75.51,75.54,75.46,75.5,6700.0,73.4154,73.4445,73.3667,73.4056,6700.0
2016-11-07 12:45:00,75.5,75.58,75.48,75.49,10389.0,73.4056,73.4834,73.3862,73.3959,10389.0
2016-11-07 12:50:00,75.47,75.53,75.43,75.5,9778.0,73.3765,73.4348,73.3376,73.4056,9778.0
2016-11-07 12:55:00,75.52,75.56,75.47,75.5,6507.0,73.4251,73.464,73.3765,73.4056,6507.0
2016-11-07 13:00:00,75.54,75.64,75.51,75.62,24724.0,73.4445,73.5418,73.4154,73.5223,24724.0
2016-11-07 13:05:00,75.6,75.65,75.57,75.63,5499.0,73.5029,73.5515,73.4737,73.532,5499.0
2016-11-07 13:10:00,75.66,75.66,75.53,75.55,6381.0,73.5612,73.5612,73.4348,73.4542,6381.0
2016-11-07 13:15:00,75.56,75.56,75.51,75.53,4731.0,73.464,73.464,73.4154,73.4348,4731.0
2016-11-07 13:20:00,75.53,75.53,75.39,75.44,10350.0,73.4348,73.4348,73.2987,73.3473,10350.0
2016-11-07 13:25:00,75.43,75.44,75.27,75.29,9241.0,73.3376,73.3473,73.182,73.2015,9241.0
2016-11-07 13:30:00,75.29,75.34,75.26,75.33,10246.0,73.2015,73.2501,73.1723,73.2404,10246.0
2016-11-07 13:35:00,75.33,75.62,75.29,75.61,18766.0,73.2404,73.5223,73.2015,73.5126,18766.0
2016-11-07 13:40:00,75.62,75.73,75.61,75.65,12550.0,73.5223,73.6293,73.5126,73.5515,12550.0
2016-11-07 13:45:00,75.65,75.68,75.64,75.68,9609.0,73.5515,73.5806,73.5418,73.5806,9609.0
2016-11-07 13:50:00,75.68,75.7,75.61,75.67,7647.0,73.5806,73.6001,73.5126,73.5709,7647.0
2016-11-07 13:55:00,75.65,75.66,75.6,75.61,8368.0,73.5515,73.5612,73.5029,73.5126,8368.0
2016-11-07 14:00:00,75.63,75.67,75.61,75.67,15435.0,73.532,73.5709,73.5126,73.5709,15435.0
2016-11-07 14:05:00,75.66,75.71,75.64,75.65,9789.0,73.5612,73.6098,73.5418,73.5515,9789.0
2016-11-07 14:10:00,75.65,75.65,75.4,75.41,15928.0,73.5515,73.5515,73.3084,73.3181,15928.0
2016-11-07 14:15:00,75.42,75.58,75.42,75.47,9733.0,73.3279,73.4834,73.3279,73.3765,9733.0
2016-11-07 14:20:00,75.46,75.48,75.34,75.35,7766.0,73.3667,73.3862,73.2501,73.2598,7766.0
2016-11-07 14:25:00,75.35,75.4,75.3,75.36,10047.0,73.2598,73.3084,73.2112,73.2695,10047.0
2016-11-07 14:30:00,75.36,75.46,75.35,75.42,11097.0,73.2695,73.3667,73.2598,73.3279,11097.0
2016-11-07 14:35:00,75.43,75.5,75.41,75.5,13470.0,73.3376,73.4056,73.3181,73.4056,13470.0
2016-11-07 14:40:00,75.5,75.59,75.44,75.47,17746.0,73.4056,73.4931,73.3473,73.3765,17746.0
2016-11-07 14:45:00,75.49,75.58,75.48,75.53,29386.0,73.3959,73.4834,73.3862,73.4348,29386.0
2016-11-07 14:50:00,75.53,75.55,75.46,75.48,6897.0,73.4348,73.4542,73.3667,73.3862,6897.0
2016-11-07 14:55:00,75.48,75.65,75.45,75.65,13346.0,73.3862,73.5515,73.357,73.5515,13346.0
2016-11-07 15:00:00,75.66,75.66,75.57,75.61,22441.0,73.5612,73.5612,73.4737,73.5126,22441.0
2016-11-07 15:05:00,75.6,75.64,75.53,75.59,20170.0,73.5029,73.5418,73.4348,73.4931,20170.0
2016-11-07 15:10:00,75.59,75.67,75.58,75.66,21234.0,73.4931,73.5709,73.4834,73.5612,21234.0
2016-11-07 15:15:00,75.66,75.73,75.63,75.69,23212.0,73.5612,73.6293,73.532,73.5904,23212.0
2016-11-07 15:20:00,75.68,75.79,75.68,75.77,17937.0,73.5806,73.6876,73.5806,73.6681,17937.0
2016-11-07 15:25:00,75.78,75.78,75.65,75.65,19243.0,73.6779,73.6779,73.5515,73.5515,19243.0
2016-11-07 15:30:00,75.67,75.68,75.58,75.65,33821.0,73.5709,73.5806,73.4834,73.5515,33821.0
2016-11-07 15:35:00,75.64,75.69,75.63,75.68,37021.0,73.5418,73.5904,73.532,73.5806,37021.0
2016-11-07 15:40:00,75.68,75.77,75.68,75.77,30112.0,73.5806,73.6681,73.5806,73.6681,30112.0
2016-11-07 15:45:00,75.77,76.03,75.77,76.02,55124.0,73.6681,73.9209,73.6681,73.9112,55124.0
2016-11-07 15:50:00,76.0,76.08,75.97,76.03,67630.0,73.8918,73.9695,73.8626,73.9209,67630.0
2016-11-07 15:55:00,76.06,76.16,76.02,76.11,135892.0,73.9501,74.0473,73.9112,73.9987,135892.0
2016-11-08 09:30:00,75.4,75.64,74.92,75.21,39364.0,73.3084,73.5418,72.8417,73.1237,39364.0
2016-11-08 09:35:00,75.12,75.13,74.49,74.56,24165.0,73.0362,73.0459,72.4237,72.4917,24165.0
2016-11-08 09:40:00,74.63,74.89,74.5,74.5,19543.0,72.5598,72.8126,72.4334,72.4334,19543.0
2016-11-08 09:45:00,74.51,74.71,74.51,74.65,31877.0,72.4431,72.6375,72.4431,72.5792,31877.0
2016-11-08 09:50:00,74.68,74.79,74.46,74.77,25485.0,72.6084,72.7153,72.3945,72.6959,25485.0
2016-11-08 09:55:00,74.79,74.8,74.67,74.72,27578.0,72.7153,72.7251,72.5987,72.6473,27578.0
2016-11-08 10:00:00,74.71,74.8,74.55,74.69,22785.0,72.6375,72.7251,72.482,72.6181,22785.0
2016-11-08 10:05:00,74.71,74.74,74.55,74.55,13172.0,72.6375,72.6667,72.482,72.482,13172.0
2016-11-08 10:10:00,74.52,74.66,74.49,74.52,15670.0,72.4528,72.5889,72.4237,72.4528,15670.0
2016-11-08 10:15:00,74.53,74.62,74.43,74.58,13617.0,72.4625,72.55,72.3653,72.5112,13617.0
2016-11-08 10:20:00,74.59,74.77,74.58,74.75,12025.0,72.5209,72.6959,72.5112,72.6764,12025.0
2016-11-08 10:25:00,74.74,74.8,74.71,74.78,21375.0,72.6667,72.7251,72.6375,72.7056,21375.0
2016-11-08 10:30:00,74.76,75.06,74.76,75.0,23850.0,72.6862,72.9778,72.6862,72.9195,23850.0
2016-11-08 10:35:00,75.01,75.14,74.97,75.05,15860.0,72.9292,73.0556,72.8903,72.9681,15860.0
2016-11-08 10:40:00,75.09,75.09,74.79,74.84,30039.0,73.007,73.007,72.7153,72.7639,30039.0
2016-11-08 10:45:00,74.86,75.18,74.85,75.16,28106.0,72.7834,73.0945,72.7737,73.0751,28106.0
2016-11-08 10:50:00,75.16,75.29,75.07,75.14,29655.0,73.0751,73.2015,72.9876,73.0556,29655.0
2016-11-08 10:55:00,75.13,75.24,75.11,75.2,5892.0,73.0459,73.1528,73.0265,73.114,5892.0
2016-11-08 11:00:00,75.22,75.3,75.13,75.13,15070.0,73.1334,73.2112,73.0459,73.0459,15070.0
2016-11-08 11:05:00,75.12,75.22,75.1,75.19,14652.0,73.0362,73.1334,73.0167,73.1042,14652.0
2016-11-08 11:10:00,75.19,75.24,75.11,75.2,26039.0,73.1042,73.1528,73.0265,73.114,26039.0
2016-11-08 11:15:00,75.22,75.38,75.21,75.25,18731.0,73.1334,73.289,73.1237,73.1626,18731.0
2016-11-08 11:20:00,75.27,75.41,75.25,75.32,39166.0,73.182,73.3181,73.1626,73.2306,39166.0
2016-11-08 11:25:00,75.33,75.4,75.27,75.34,22234.0,73.2404,73.3084,73.182,73.2501,22234.0
2016-11-08 11:30:00,75.35,75.73,75.34,75.7,9828.0,73.2598,73.6293,73.2501,73.6001,9828.0
2016-11-08 11:35:00,75.7,75.89,75.67,75.87,16420.0,73.6001,73.7848,73.5709,73.7654,16420.0
2016-11-08 11:40:00,75.85,75.98,75.84,75.95,19367.0,73.7459,73.8723,73.7362,73.8432,19367.0
2016-11-08 11:45:00,75.97,75.97,75.78,75.88,22593.0,73.8626,73.8626,73.6779,73.7751,22593.0
2016-11-08 11:50:00,75.84,75.97,75.82,75.9,21050.0,73.7362,73.8626,73.7168,73.7945,21050.0
2016-11-08 11:55:00,75.9,76.02,75.89,76.02,31830.0,73.7945,73.9112,73.7848,73.9112,31830.0
2016-11-08 12:00:00,76.02,76.06,75.83,75.86,11207.0,73.9112,73.9501,73.7265,73.7556,11207.0
2016-11-08 12:05:00,75.88,75.95,75.86,75.89,4047.0,73.7751,73.8432,73.7556,73.7848,4047.0
2016-11-08 12:10:00,75.92,75.99,75.91,75.96,5730.0,73.814,73.882,73.8043,73.8529,5730.0
2016-11-08 12:15:00,75.95,76.01,75.92,75.92,13622.0,73.8432,73.9015,73.814,73.814,13622.0
2016-11-08 12:20:00,75.91,76.05,75.89,76.0,14470.0,73.8043,73.9404,73.7848,73.8918,14470.0
2016-11-08 12:25:00,76.03,76.03,75.87,75.94,12207.0,73.9209,73.9209,73.7654,73.8334,12207.0
2016-11-08 12:30:00,75.9,75.95,75.89,75.9,6671.0,73.7945,73.8432,73.7848,73.7945,6671.0
2016-11-08 12:35:00,75.91,75.93,75.79,75.87,5221.0,73.8043,73.8237,73.6876,73.7654,5221.0
2016-11-08 12:40:00,75.89,75.96,75.87,75.91,8858.0,73.7848,73.8529,73.7654,73.8043,8858.0
2016-11-08 12:45:00,75.89,76.0,75.84,76.0,5424.0,73.7848,73.8918,73.7362,73.8918,5424.0
2016-11-08 12:50:00,76.0,76.15,75.97,76.15,11078.0,73.8918,74.0376,73.8626,74.0376,11078.0
2016-11-08 12:55:00,76.12,76.15,76.05,76.05,4194.0,74.0084,74.0376,73.9404,73.9404,4194.0
2016-11-08 13:00:00,76.06,76.08,75.93,75.96,5521.0,73.9501,73.9695,73.8237,73.8529,5521.0
2016-11-08 13:05:00,75.92,76.03,75.71,75.76,9150.0,73.814,73.9209,73.6098,73.6584,9150.0
2016-11-08 13:10:00,75.77,75.87,75.75,75.81,8810.0,73.6681,73.7654,73.6487,73.707,8810.0
2016-11-08 13:15:00,75.8,75.8,75.59,75.69,7510.0,73.6973,73.6973,73.4931,73.5904,7510.0
2016-11-08 13:20:00,75.66,75.74,75.63,75.66,8095.0,73.5612,73.639,73.532,73.5612,8095.0
2016-11-08 13:25:00,75.68,75.82,75.66,75.73,7272.0,73.5806,73.7168,73.5612,73.6293,7272.0
2016-11-08 13:30:00,75.72,75.78,75.65,75.73,3956.0,73.6195,73.6779,73.5515,73.6293,3956.0
2016-11-08 13:35:00,75.72,75.87,75.72,75.82,6764.0,73.6195,73.7654,73.6195,73.7168,6764.0
2016-11-08 13:40:00,75.8,75.87,75.73,75.73,4910.0,73.6973,73.7654,73.6293,73.6293,4910.0
2016-11-08 13:45:00,75.73,75.79,75.69,75.75,6570.0,73.6293,73.6876,73.5904,73.6487,6570.0
2016-11-08 13:50:00,75.78,75.88,75.76,75.8,6984.0,73.6779,73.7751,73.6584,73.6973,6984.0
2016-11-08 13:55:00,75.77,75.8,75.71,75.75,4300.0,73.6681,73.6973,73.6098,73.6487,4300.0
2016-11-08 14:00:00,75.75,75.77,75.53,75.53,15597.0,73.6487,73.6681,73.4348,73.4348,15597.0
2016-11-08 14:05:00,75.53,75.53,75.46,75.47,9840.0,73.4348,73.4348,73.3667,73.3765,9840.0
2016-11-08 14:10:00,75.48,75.48,75.34,75.37,22805.0,73.3862,73.3862,73.2501,73.2792,22805.0
2016-11-08 14:15:00,75.37,75.37,75.22,75.24,14615.0,73.2792,73.2792,73.1334,73.1528,14615.0
2016-11-08 14:20:00,75.25,75.32,75.21,75.25,13183.0,73.1626,73.2306,73.1237,73.1626,13183.0
2016-11-08 14:25:00,75.24,75.27,75.2,75.24,9546.0,73.1528,73.182,73.114,73.1528,9546.0
2016-11-08 14:30:00,75.21,75.21,75.09,75.09,12065.0,73.1237,73.1237,73.007,73.007,12065.0
2016-11-08 14:35:00,75.1,75.1,75.02,75.05,17116.0,73.0167,73.0167,72.939,72.9681,17116.0
2016-11-08 14:40:00,75.05,75.08,75.0,75.03,15462.0,72.9681,72.9973,72.9195,72.9487,15462.0
2016-11-08 14:45:00,75.03,75.04,74.95,75.01,15270.0,72.9487,72.9584,72.8709,72.9292,15270.0
2016-11-08 14:50:00,75.03,75.2,75.02,75.19,13299.0,72.9487,73.114,72.939,73.1042,13299.0
2016-11-08 14:55:00,75.19,75.44,75.15,75.39,36472.0,73.1042,73.3473,73.0653,73.2987,36472.0
2016-11-08 15:00:00,75.38,75.58,75.35,75.57,18027.0,73.289,73.4834,73.2598,73.4737,18027.0
2016-11-08 15:05:00,75.59,75.9,75.58,75.9,24969.0,73.4931,73.7945,73.4834,73.7945,24969.0
2016-11-08 15:10:00,75.9,75.99,75.89,75.97,23275.0,73.7945,73.882,73.7848,73.8626,23275.0
2016-11-08 15:15:00,75.98,75.99,75.86,75.95,27227.0,73.8723,73.882,73.7556,73.8432,27227.0
2016-11-08 15:20:00,75.95,76.16,75.94,76.14,23584.0,73.8432,74.0473,73.8334,74.0279,23584.0
2016-11-08 15:25:00,76.13,76.24,76.13,76.17,23169.0,74.0182,74.1251,74.0182,74.057,23169.0
2016-11-08 15:30:00,76.17,76.18,76.04,76.13,29188.0,74.057,74.0668,73.9307,74.0182,29188.0
2016-11-08 15:35:00,76.14,76.16,76.07,76.14,28262.0,74.0279,74.0473,73.9598,74.0279,28262.0
2016-11-08 15:40:00,76.16,76.16,76.06,76.09,30836.0,74.0473,74.0473,73.9501,73.9793,30836.0
2016-11-08 15:45:00,76.08,76.12,75.93,75.93,44767.0,73.9695,74.0084,73.8237,73.8237,44767.0
2016-11-08 15:50:00,75.94,75.98,75.77,75.83,58285.0,73.8334,73.8723,73.6681,73.7265,58285.0
2016-11-08 15:55:00,75.82,75.87,75.74,75.87,72806.0,73.7168,73.7654,73.639,73.7654,72806.0
2016-11-09 09:30:00,82.9,88.13,82.72,86.53,391406.0,80.6004,85.6853,80.4254,84.1297,391406.0
2016-11-09 09:35:00,86.67,88.0,82.7,83.2,547249.0,84.2658,85.5589,80.4059,80.892,547249.0
2016-11-09 09:40:00,83.2,85.16,82.71,84.22,470747.0,80.892,82.7977,80.4156,81.8837,470747.0
2016-11-09 09:45:00,84.22,85.09,83.77,84.98,285582.0,81.8837,82.7296,81.4462,82.6227,285582.0
2016-11-09 09:50:00,84.96,85.53,84.29,85.02,226868.0,82.6032,83.1574,81.9518,82.6616,226868.0
2016-11-09 09:55:00,85.14,85.5,84.97,85.29,134359.0,82.7782,83.1282,82.6129,82.9241,134359.0
2016-11-09 10:00:00,85.3,85.42,84.79,84.94,92373.0,82.9338,83.0505,82.4379,82.5838,92373.0
2016-11-09 10:05:00,84.98,85.72,84.95,85.52,173174.0,82.6227,83.3421,82.5935,83.1477,173174.0
2016-11-09 10:10:00,85.56,85.71,85.24,85.4,100995.0,83.1866,83.3324,82.8754,83.031,100995.0
2016-11-09 10:15:00,85.37,85.44,84.08,84.42,144891.0,83.0018,83.0699,81.7476,82.0782,144891.0
2016-11-09 10:20:00,84.48,85.15,84.47,85.0,128204.0,82.1365,82.7879,82.1268,82.6421,128204.0
2016-11-09 10:25:00,85.0,85.49,85.0,85.44,97270.0,82.6421,83.1185,82.6421,83.0699,97270.0
2016-11-09 10:30:00,85.47,86.74,85.35,86.74,89198.0,83.0991,84.3338,82.9824,84.3338,89198.0
2016-11-09 10:35:00,86.69,86.88,85.91,86.0,121612.0,84.2852,84.47,83.5269,83.6144,121612.0
2016-11-09 10:40:00,86.0,87.15,85.93,86.95,111499.0,83.6144,84.7325,83.5463,84.538,111499.0
2016-11-09 10:45:00,86.92,86.99,86.15,86.21,86992.0,84.5088,84.5769,83.7602,83.8185,86992.0
2016-11-09 10:50:00,86.23,86.66,86.22,86.65,55714.0,83.838,84.2561,83.8283,84.2463,55714.0
2016-11-09 10:55:00,86.63,86.69,86.07,86.19,57367.0,84.2269,84.2852,83.6824,83.7991,57367.0
2016-11-09 11:00:00,86.17,86.57,86.17,86.44,86603.0,83.7797,84.1686,83.7797,84.0422,86603.0
2016-11-09 11:05:00,86.44,86.71,86.36,86.58,62780.0,84.0422,84.3047,83.9644,84.1783,62780.0
2016-11-09 11:10:00,86.58,86.92,86.54,86.7,51046.0,84.1783,84.5088,84.1394,84.2949,51046.0
2016-11-09 11:15:00,86.71,86.96,86.67,86.8,51564.0,84.3047,84.5477,84.2658,84.3922,51564.0
2016-11-09 11:20:00,86.83,87.29,86.81,87.17,79207.0,84.4213,84.8686,84.4019,84.7519,79207.0
2016-11-09 11:25:00,87.18,87.48,87.16,87.45,105379.0,84.7616,85.0533,84.7422,85.0241,105379.0
2016-11-09 11:30:00,87.47,88.17,87.46,88.11,161351.0,85.0436,85.7242,85.0339,85.6658,161351.0
2016-11-09 11:35:00,88.14,88.37,88.11,88.15,105605.0,85.695,85.9186,85.6658,85.7047,105605.0
2016-11-09 11:40:00,88.2,88.2,88.02,88.1,68537.0,85.7533,85.7533,85.5783,85.6561,68537.0
2016-11-09 11:45:00,88.09,88.47,88.0,88.34,125849.0,85.6464,86.0158,85.5589,85.8895,125849.0
2016-11-09 11:50:00,88.38,88.58,88.36,88.43,242453.0,85.9283,86.1228,85.9089,85.977,242453.0
2016-11-09 11:55:00,88.44,88.44,87.36,87.83,154695.0,85.9867,85.9867,84.9366,85.3936,154695.0
2016-11-09 12:00:00,87.84,87.85,87.28,87.36,100951.0,85.4033,85.413,84.8589,84.9366,100951.0
2016-11-09 12:05:00,87.41,87.54,86.99,87.07,51519.0,84.9853,85.1116,84.5769,84.6547,51519.0
2016-11-09 12:10:00,87.04,87.06,85.8,86.26,191250.0,84.6255,84.645,83.4199,83.8672,191250.0
2016-11-09 12:15:00,86.24,86.63,86.19,86.36,89335.0,83.8477,84.2269,83.7991,83.9644,89335.0
2016-11-09 12:20:00,86.36,86.58,86.36,86.5,66920.0,83.9644,84.1783,83.9644,84.1005,66920.0
2016-11-09 12:25:00,86.48,86.88,86.48,86.59,71282.0,84.0811,84.47,84.0811,84.188,71282.0
2016-11-09 12:30:00,86.62,87.05,86.46,86.97,90477.0,84.2172,84.6352,84.0616,84.5575,90477.0
2016-11-09 12:35:00,86.98,87.0,86.55,86.93,77883.0,84.5672,84.5866,84.1491,84.5186,77883.0
2016-11-09 12:40:00,86.93,87.02,86.33,86.68,64549.0,84.5186,84.6061,83.9352,84.2755,64549.0
2016-11-09 12:45:00,86.72,86.76,86.37,86.55,104364.0,84.3144,84.3533,83.9741,84.1491,104364.0
2016-11-09 12:50:00,86.52,86.71,86.34,86.44,50825.0,84.1199,84.3047,83.9449,84.0422,50825.0
2016-11-09 12:55:00,86.39,86.75,86.38,86.67,54153.0,83.9935,84.3436,83.9838,84.2658,54153.0
2016-11-09 13:00:00,86.67,86.75,86.5,86.52,62944.0,84.2658,84.3436,84.1005,84.1199,62944.0
2016-11-09 13:05:00,86.58,87.0,86.53,86.98,36928.0,84.1783,84.5866,84.1297,84.5672,36928.0
2016-11-09 13:10:00,86.94,86.99,86.69,86.72,84471.0,84.5283,84.5769,84.2852,84.3144,84471.0
2016-11-09 13:15:00,86.74,86.8,86.49,86.75,26848.0,84.3338,84.3922,84.0908,84.3436,26848.0
2016-11-09 13:20:00,86.75,86.79,86.46,86.5,51384.0,84.3436,84.3825,84.0616,84.1005,51384.0
2016-11-09 13:25:00,86.51,86.79,86.46,86.69,21049.0,84.1102,84.3825,84.0616,84.2852,21049.0
2016-11-09 13:30:00,86.69,86.83,86.63,86.8,40686.0,84.2852,84.4213,84.2269,84.3922,40686.0
2016-11-09 13:35:00,86.83,86.87,86.73,86.82,51060.0,84.4213,84.4602,84.3241,84.4116,51060.0
2016-11-09 13:40:00,86.84,87.0,86.74,87.0,41145.0,84.4311,84.5866,84.3338,84.5866,41145.0
2016-11-09 13:45:00,87.0,87.11,86.95,87.09,56854.0,84.5866,84.6936,84.538,84.6741,56854.0
2016-11-09 13:50:00,87.14,87.41,87.11,87.39,42760.0,84.7227,84.9853,84.6936,84.9658,42760.0
2016-11-09 13:55:00,87.37,87.38,87.14,87.26,88575.0,84.9464,84.9561,84.7227,84.8394,88575.0
2016-11-09 14:00:00,87.22,87.28,87.19,87.25,102082.0,84.8005,84.8589,84.7714,84.8297,102082.0
2016-11-09 14:05:00,87.25,87.79,87.24,87.79,100802.0,84.8297,85.3547,84.82,85.3547,100802.0
2016-11-09 14:10:00,87.78,88.47,87.77,88.44,112344.0,85.345,86.0158,85.3353,85.9867,112344.0
2016-11-09 14:15:00,88.44,88.79,88.42,88.64,119103.0,85.9867,86.327,85.9672,86.1811,119103.0
2016-11-09 14:20:00,88.64,89.0,88.6,88.81,98788.0,86.1811,86.5311,86.1422,86.3464,98788.0
2016-11-09 14:25:00,88.77,88.94,88.58,88.85,67928.0,86.3075,86.4728,86.1228,86.3853,67928.0
2016-11-09 14:30:00,88.85,89.34,88.85,89.33,89939.0,86.3853,86.8617,86.3853,86.852,89939.0
2016-11-09 14:35:00,89.31,89.73,89.31,89.65,140188.0,86.8325,87.2409,86.8325,87.1631,140188.0
2016-11-09 14:40:00,89.66,89.78,89.41,89.75,104479.0,87.1728,87.2895,86.9298,87.2603,104479.0
2016-11-09 14:45:00,89.75,90.07,89.75,89.97,113106.0,87.2603,87.5715,87.2603,87.4742,113106.0
2016-11-09 14:50:00,89.94,89.98,89.56,89.56,116580.0,87.4451,87.484,87.0756,87.0756,116580.0
2016-11-09 14:55:00,89.6,89.91,89.55,89.8,84154.0,87.1145,87.4159,87.0659,87.309,84154.0
2016-11-09 15:00:00,89.78,90.0,89.42,89.48,98159.0,87.2895,87.5034,86.9395,86.9978,98159.0
2016-11-09 15:05:00,89.48,89.7,89.19,89.22,66682.0,86.9978,87.2117,86.7159,86.745,66682.0
2016-11-09 15:10:00,89.23,89.81,89.18,89.74,57549.0,86.7548,87.3187,86.7062,87.2506,57549.0
2016-11-09 15:15:00,89.72,90.07,89.58,89.92,97749.0,87.2312,87.5715,87.0951,87.4256,97749.0
2016-11-09 15:20:00,89.92,89.93,89.6,89.68,118662.0,87.4256,87.4353,87.1145,87.1923,118662.0
2016-11-09 15:25:00,89.69,89.76,89.0,89.05,126264.0,87.202,87.2701,86.5311,86.5798,126264.0
2016-11-09 15:30:00,89.05,89.33,88.68,88.74,122533.0,86.5798,86.852,86.22,86.2784,122533.0
2016-11-09 15:35:00,88.76,89.01,88.63,88.98,88369.0,86.2978,86.5409,86.1714,86.5117,88369.0
2016-11-09 15:40:00,88.98,89.11,88.78,88.98,106781.0,86.5117,86.6381,86.3172,86.5117,106781.0
2016-11-09 15:45:00,88.96,88.96,88.72,88.8,139741.0,86.4923,86.4923,86.2589,86.3367,139741.0
2016-11-09 15:50:00,88.84,88.98,88.76,88.78,126356.0,86.3756,86.5117,86.2978,86.3172,126356.0
2016-11-09 15:55:00,88.78,88.99,88.71,88.87,214250.0,86.3172,86.5214,86.2492,86.4048,214250.0
2016-11-10 09:30:00,89.04,90.5,88.87,90.5,175133.0,86.57,87.9895,86.4048,87.9895,175133.0
2016-11-10 09:35:00,90.5,92.17,90.5,92.07,134621.0,87.9895,89.6132,87.9895,89.516,134621.0
2016-11-10 09:40:00,92.16,92.79,91.78,92.36,152238.0,89.6035,90.216,89.234,89.7979,152238.0
2016-11-10 09:45:00,92.36,92.8,92.22,92.42,59595.0,89.7979,90.2257,89.6618,89.8563,59595.0
2016-11-10 09:50:00,92.45,92.45,92.0,92.25,106137.0,89.8854,89.8854,89.4479,89.691,106137.0
2016-11-10 09:55:00,92.24,92.26,91.89,91.93,93761.0,89.6813,89.7007,89.341,89.3799,93761.0
2016-11-10 10:00:00,91.89,92.52,91.72,91.72,129024.0,89.341,89.9535,89.1757,89.1757,129024.0
2016-11-10 10:05:00,91.65,92.13,91.65,91.81,89850.0,89.1076,89.5743,89.1076,89.2632,89850.0
2016-11-10 10:10:00,91.84,91.85,91.03,91.04,98018.0,89.2924,89.3021,88.5048,88.5146,98018.0
2016-11-10 10:15:00,91.01,91.45,90.73,90.73,82454.0,88.4854,88.9132,88.2132,88.2132,82454.0
2016-11-10 10:20:00,90.73,91.14,90.65,90.89,40052.0,88.2132,88.6118,88.1354,88.3687,40052.0
2016-11-10 10:25:00,90.89,90.9,89.8,89.8,71027.0,88.3687,88.3784,87.309,87.309,71027.0
2016-11-10 10:30:00,89.86,90.01,89.43,89.48,95435.0,87.3673,87.5131,86.9492,86.9978,95435.0
2016-11-10 10:35:00,89.55,89.61,88.59,88.79,52048.0,87.0659,87.1242,86.1325,86.327,52048.0
2016-11-10 10:40:00,88.81,89.78,88.46,89.66,64553.0,86.3464,87.2895,86.0061,87.1728,64553.0
2016-11-10 10:45:00,89.66,90.01,89.33,89.36,46759.0,87.1728,87.5131,86.852,86.8812,46759.0
2016-11-10 10:50:00,89.3,89.68,89.21,89.5,35438.0,86.8228,87.1923,86.7353,87.0173,35438.0
2016-11-10 10:55:00,89.48,89.73,89.18,89.34,36359.0,86.9978,87.2409,86.7062,86.8617,36359.0
2016-11-10 11:00:00,89.32,90.13,89.13,89.75,41292.0,86.8423,87.6298,86.6575,87.2603,41292.0
2016-11-10 11:05:00,89.72,90.25,89.72,89.84,39642.0,87.2312,87.7465,87.2312,87.3478,39642.0
2016-11-10 11:10:00,89.82,90.33,89.5,90.28,27422.0,87.3284,87.8243,87.0173,87.7756,27422.0
2016-11-10 11:15:00,90.33,90.78,90.27,90.78,45065.0,87.8243,88.2618,87.7659,88.2618,45065.0
2016-11-10 11:20:00,90.78,91.09,90.78,91.09,43413.0,88.2618,88.5632,88.2618,88.5632,43413.0
2016-11-10 11:25:00,91.04,91.05,90.44,90.69,34572.0,88.5146,88.5243,87.9312,88.1743,34572.0
2016-11-10 11:30:00,90.74,90.76,90.26,90.43,27705.0,88.2229,88.2423,87.7562,87.9215,27705.0
2016-11-10 11:35:00,90.38,90.49,90.25,90.42,24249.0,87.8729,87.9798,87.7465,87.9118,24249.0
2016-11-10 11:40:00,90.39,91.11,90.39,91.05,40439.0,87.8826,88.5826,87.8826,88.5243,40439.0
2016-11-10 11:45:00,91.05,91.09,90.44,90.45,39161.0,88.5243,88.5632,87.9312,87.9409,39161.0
2016-11-10 11:50:00,90.46,90.79,90.4,90.67,25167.0,87.9506,88.2715,87.8923,88.1548,25167.0
2016-11-10 11:55:00,90.58,90.73,90.33,90.46,21255.0,88.0673,88.2132,87.8243,87.9506,21255.0
2016-11-10 12:00:00,90.55,90.99,90.49,90.77,28299.0,88.0381,88.4659,87.9798,88.252,28299.0
2016-11-10 12:05:00,90.75,91.0,90.61,90.61,35919.0,88.2326,88.4757,88.0965,88.0965,35919.0
2016-11-10 12:10:00,90.58,90.92,90.58,90.81,25855.0,88.0673,88.3979,88.0673,88.2909,25855.0
2016-11-10 12:15:00,90.81,90.82,90.53,90.6,53808.0,88.2909,88.3007,88.0187,88.0868,53808.0
2016-11-10 12:20:00,90.56,90.58,90.38,90.52,21943.0,88.0479,88.0673,87.8729,88.009,21943.0
2016-11-10 12:25:00,90.49,90.55,90.0,90.16,34997.0,87.9798,88.0381,87.5034,87.659,34997.0
2016-11-10 12:30:00,90.16,90.3,90.03,90.11,22734.0,87.659,87.7951,87.5326,87.6104,22734.0
2016-11-10 12:35:00,90.06,90.16,89.9,89.91,40655.0,87.5617,87.659,87.4062,87.4159,40655.0
2016-11-10 12:40:00,89.84,90.0,89.69,89.91,22151.0,87.3478,87.5034,87.202,87.4159,22151.0
2016-11-10 12:45:00,89.94,90.09,89.91,90.0,28794.0,87.4451,87.5909,87.4159,87.5034,28794.0
2016-11-10 12:50:00,90.09,90.53,90.02,90.46,15202.0,87.5909,88.0187,87.5229,87.9506,15202.0
2016-11-10 12:55:00,90.47,90.54,90.3,90.44,16001.0,87.9604,88.0284,87.7951,87.9312,16001.0
2016-11-10 13:00:00,90.47,90.65,90.37,90.54,23683.0,87.9604,88.1354,87.8631,88.0284,23683.0
2016-11-10 13:05:00,90.55,91.0,90.55,90.98,24811.0,88.0381,88.4757,88.0381,88.4562,24811.0
2016-11-10 13:10:00,90.95,90.99,90.34,90.52,29778.0,88.4271,88.4659,87.834,88.009,29778.0
2016-11-10 13:15:00,90.44,90.6,90.35,90.49,14700.0,87.9312,88.0868,87.8437,87.9798,14700.0
2016-11-10 13:20:00,90.5,90.77,90.31,90.32,15347.0,87.9895,88.252,87.8048,87.8145,15347.0
2016-11-10 13:25:00,90.3,90.54,90.11,90.49,15665.0,87.7951,88.0284,87.6104,87.9798,15665.0
2016-11-10 13:30:00,90.5,90.71,90.41,90.41,13682.0,87.9895,88.1937,87.902,87.902,13682.0
2016-11-10 13:35:00,90.37,90.8,90.37,90.72,19720.0,87.8631,88.2812,87.8631,88.2034,19720.0
2016-11-10 13:40:00,90.76,90.99,90.53,90.53,29728.0,88.2423,88.4659,88.0187,88.0187,29728.0
2016-11-10 13:45:00,90.59,90.61,90.34,90.39,35690.0,88.077,88.0965,87.834,87.8826,35690.0
2016-11-10 13:50:00,90.42,90.5,90.32,90.4,23892.0,87.9118,87.9895,87.8145,87.8923,23892.0
2016-11-10 13:55:00,90.37,90.42,90.28,90.37,16116.0,87.8631,87.9118,87.7756,87.8631,16116.0
2016-11-10 14:00:00,90.39,90.52,90.28,90.5,23062.0,87.8826,88.009,87.7756,87.9895,23062.0
2016-11-10 14:05:00,90.5,90.77,90.48,90.58,18891.0,87.9895,88.252,87.9701,88.0673,18891.0
2016-11-10 14:10:00,90.6,90.83,90.58,90.69,35401.0,88.0868,88.3104,88.0673,88.1743,35401.0
2016-11-10 14:15:00,90.68,90.85,90.56,90.82,42612.0,88.1645,88.3298,88.0479,88.3007,42612.0
2016-11-10 14:20:00,90.85,90.92,90.8,90.87,29942.0,88.3298,88.3979,88.2812,88.3493,29942.0
2016-11-10 14:25:00,90.87,91.0,90.8,90.83,37328.0,88.3493,88.4757,88.2812,88.3104,37328.0
2016-11-10 14:30:00,90.82,90.88,90.62,90.68,31765.0,88.3007,88.359,88.1062,88.1645,31765.0
2016-11-10 14:35:00,90.7,90.96,90.66,90.93,25404.0,88.184,88.4368,88.1451,88.4076,25404.0
2016-11-10 14:40:00,90.97,91.0,90.82,90.89,52927.0,88.4465,88.4757,88.3007,88.3687,52927.0
2016-11-10 14:45:00,90.9,91.01,90.85,90.89,46854.0,88.3784,88.4854,88.3298,88.3687,46854.0
2016-11-10 14:50:00,90.86,90.98,90.81,90.97,55248.0,88.3395,88.4562,88.2909,88.4465,55248.0
2016-11-10 14:55:00,90.97,90.97,90.79,90.9,55853.0,88.4465,88.4465,88.2715,88.3784,55853.0
2016-11-10 15:00:00,90.9,90.96,90.8,90.89,40445.0,88.3784,88.4368,88.2812,88.3687,40445.0
2016-11-10 15:05:00,90.88,90.9,90.52,90.56,36102.0,88.359,88.3784,88.009,88.0479,36102.0
2016-11-10 15:10:00,90.56,90.56,90.33,90.33,40089.0,88.0479,88.0479,87.8243,87.8243,40089.0
2016-11-10 15:15:00,90.33,90.36,90.14,90.25,54285.0,87.8243,87.8534,87.6395,87.7465,54285.0
2016-11-10 15:20:00,90.24,90.3,90.02,90.02,49343.0,87.7367,87.7951,87.5229,87.5229,49343.0
2016-11-10 15:25:00,90.02,90.14,89.92,90.08,62955.0,87.5229,87.6395,87.4256,87.5812,62955.0
2016-11-10 15:30:00,90.09,90.09,89.73,89.77,75522.0,87.5909,87.5909,87.2409,87.2798,75522.0
2016-11-10 15:35:00,89.75,89.99,89.73,89.85,78733.0,87.2603,87.4937,87.2409,87.3576,78733.0
2016-11-10 15:40:00,89.85,89.93,89.69,89.91,72050.0,87.3576,87.4353,87.202,87.4159,72050.0
2016-11-10 15:45:00,89.92,90.14,89.87,90.07,82349.0,87.4256,87.6395,87.377,87.5715,82349.0
2016-11-10 15:50:00,90.07,90.11,89.69,89.73,122960.0,87.5715,87.6104,87.202,87.2409,122960.0
2016-11-10 15:55:00,89.74,89.75,89.41,89.49,255381.0,87.2506,87.2603,86.9298,87.0076,255381.0
2016-11-11 09:30:00,88.96,90.25,88.96,89.85,48798.0,86.4923,87.7465,86.4923,87.3576,48798.0
2016-11-11 09:35:00,90.02,90.49,89.57,90.3,61994.0,87.5229,87.9798,87.0853,87.7951,61994.0
2016-11-11 09:40:00,90.31,90.36,89.79,89.97,77027.0,87.8048,87.8534,87.2992,87.4742,77027.0
2016-11-11 09:45:00,89.98,90.07,89.7,90.0,27431.0,87.484,87.5715,87.2117,87.5034,27431.0
2016-11-11 09:50:00,90.01,90.38,89.95,90.04,36447.0,87.5131,87.8729,87.4548,87.5423,36447.0
2016-11-11 09:55:00,90.08,90.1,89.49,89.75,32868.0,87.5812,87.6006,87.0076,87.2603,32868.0
2016-11-11 10:00:00,89.77,90.4,89.7,90.28,69131.0,87.2798,87.8923,87.2117,87.7756,69131.0
2016-11-11 10:05:00,90.35,90.58,90.04,90.08,43012.0,87.8437,88.0673,87.5423,87.5812,43012.0
2016-11-11 10:10:00,90.0,90.23,89.78,89.8,23378.0,87.5034,87.727,87.2895,87.309,23378.0
2016-11-11 10:15:00,89.76,90.11,89.72,89.95,47782.0,87.2701,87.6104,87.2312,87.4548,47782.0
2016-11-11 10:20:00,89.96,90.2,89.92,90.07,18475.0,87.4645,87.6979,87.4256,87.5715,18475.0
2016-11-11 10:25:00,90.02,90.14,89.95,90.0,35914.0,87.5229,87.6395,87.4548,87.5034,35914.0
2016-11-11 10:30:00,90.0,90.15,89.92,90.02,19989.0,87.5034,87.6492,87.4256,87.5229,19989.0
2016-11-11 10:35:00,90.06,90.19,89.88,89.9,28130.0,87.5617,87.6881,87.3867,87.4062,28130.0
2016-11-11 10:40:00,89.9,90.31,89.85,90.31,35732.0,87.4062,87.8048,87.3576,87.8048,35732.0
2016-11-11 10:45:00,90.32,90.4,90.03,90.16,31867.0,87.8145,87.8923,87.5326,87.659,31867.0
2016-11-11 10:50:00,90.13,90.28,89.95,90.21,26805.0,87.6298,87.7756,87.4548,87.7076,26805.0
2016-11-11 10:55:00,90.2,90.23,89.78,89.81,24423.0,87.6979,87.727,87.2895,87.3187,24423.0
2016-11-11 11:00:00,89.82,89.9,89.53,89.85,47643.0,87.3284,87.4062,87.0464,87.3576,47643.0
2016-11-11 11:05:00,89.83,89.86,89.57,89.6,14663.0,87.3381,87.3673,87.0853,87.1145,14663.0
2016-11-11 11:10:00,89.63,89.7,89.41,89.43,38735.0,87.1437,87.2117,86.9298,86.9492,38735.0
2016-11-11 11:15:00,89.36,89.41,89.06,89.35,37355.0,86.8812,86.9298,86.5895,86.8714,37355.0
2016-11-11 11:20:00,89.34,89.34,88.76,89.05,61426.0,86.8617,86.8617,86.2978,86.5798,61426.0
2016-11-11 11:25:00,89.0,89.01,88.75,88.91,17527.0,86.5311,86.5409,86.2881,86.4436,17527.0
2016-11-11 11:30:00,88.93,89.21,88.93,88.96,30522.0,86.4631,86.7353,86.4631,86.4923,30522.0
2016-11-11 11:35:00,88.98,89.2,88.98,89.03,19743.0,86.5117,86.7256,86.5117,86.5603,19743.0
2016-11-11 11:40:00,89.08,89.12,88.77,88.84,33492.0,86.6089,86.6478,86.3075,86.3756,33492.0
2016-11-11 11:45:00,88.83,88.95,88.23,88.25,40462.0,86.3659,86.4825,85.7825,85.802,40462.0
2016-11-11 11:50:00,88.2,88.31,88.17,88.26,43358.0,85.7533,85.8603,85.7242,85.8117,43358.0
2016-11-11 11:55:00,88.28,88.72,88.26,88.5,22510.0,85.8311,86.2589,85.8117,86.045,22510.0
2016-11-11 12:00:00,88.49,88.67,88.38,88.66,30667.0,86.0353,86.2103,85.9283,86.2006,30667.0
2016-11-11 12:05:00,88.64,89.19,88.63,89.19,39308.0,86.1811,86.7159,86.1714,86.7159,39308.0
2016-11-11 12:10:00,89.12,89.52,89.09,89.5,40135.0,86.6478,87.0367,86.6186,87.0173,40135.0
2016-11-11 12:15:00,89.48,89.59,89.37,89.42,26283.0,86.9978,87.1048,86.8909,86.9395,26283.0
2016-11-11 12:20:00,89.42,89.47,89.09,89.18,28402.0,86.9395,86.9881,86.6186,86.7062,28402.0
2016-11-11 12:25:00,89.17,89.32,89.09,89.28,21599.0,86.6964,86.8423,86.6186,86.8034,21599.0
2016-11-11 12:30:00,89.3,89.5,89.3,89.31,13620.0,86.8228,87.0173,86.8228,86.8325,13620.0
2016-11-11 12:35:00,89.33,89.45,89.3,89.41,10821.0,86.852,86.9687,86.8228,86.9298,10821.0
2016-11-11 12:40:00,89.42,89.62,89.42,89.56,24139.0,86.9395,87.1339,86.9395,87.0756,24139.0
2016-11-11 12:45:00,89.58,89.68,89.56,89.6,15824.0,87.0951,87.1923,87.0756,87.1145,15824.0
2016-11-11 12:50:00,89.57,89.7,89.36,89.7,30220.0,87.0853,87.2117,86.8812,87.2117,30220.0
2016-11-11 12:55:00,89.7,89.86,89.69,89.83,10185.0,87.2117,87.3673,87.202,87.3381,10185.0
2016-11-11 13:00:00,89.83,89.87,89.73,89.79,15940.0,87.3381,87.377,87.2409,87.2992,15940.0
2016-11-11 13:05:00,89.83,89.93,89.74,89.93,6121.0,87.3381,87.4353,87.2506,87.4353,6121.0
2016-11-11 13:10:00,89.9,89.98,89.84,89.88,11801.0,87.4062,87.484,87.3478,87.3867,11801.0
2016-11-11 13:15:00,89.9,90.06,89.84,89.91,32286.0,87.4062,87.5617,87.3478,87.4159,32286.0
2016-11-11 13:20:00,89.94,90.1,89.94,90.03,15974.0,87.4451,87.6006,87.4451,87.5326,15974.0
2016-11-11 13:25:00,90.01,90.13,89.98,90.09,13163.0,87.5131,87.6298,87.484,87.5909,13163.0
2016-11-11 13:30:00,90.11,90.39,90.11,90.36,28781.0,87.6104,87.8826,87.6104,87.8534,28781.0
2016-11-11 13:35:00,90.32,90.47,90.29,90.31,12540.0,87.8145,87.9604,87.7854,87.8048,12540.0
2016-11-11 13:40:00,90.28,90.44,90.28,90.35,11675.0,87.7756,87.9312,87.7756,87.8437,11675.0
2016-11-11 13:45:00,90.39,90.4,90.3,90.31,25534.0,87.8826,87.8923,87.7951,87.8048,25534.0
2016-11-11 13:50:00,90.32,90.41,90.27,90.37,11634.0,87.8145,87.902,87.7659,87.8631,11634.0
2016-11-11 13:55:00,90.38,90.38,90.2,90.28,14550.0,87.8729,87.8729,87.6979,87.7756,14550.0
2016-11-11 14:00:00,90.26,90.29,90.07,90.15,18353.0,87.7562,87.7854,87.5715,87.6492,18353.0
2016-11-11 14:05:00,90.12,90.12,89.88,89.96,16805.0,87.6201,87.6201,87.3867,87.4645,16805.0
2016-11-11 14:10:00,89.98,89.98,89.85,89.87,13210.0,87.484,87.484,87.3576,87.377,13210.0
2016-11-11 14:15:00,89.83,89.93,89.78,89.88,16304.0,87.3381,87.4353,87.2895,87.3867,16304.0
2016-11-11 14:20:00,89.84,89.84,89.63,89.74,19935.0,87.3478,87.3478,87.1437,87.2506,19935.0
2016-11-11 14:25:00,89.74,89.9,89.69,89.74,14315.0,87.2506,87.4062,87.202,87.2506,14315.0
2016-11-11 14:30:00,89.76,89.87,89.63,89.65,22123.0,87.2701,87.377,87.1437,87.1631,22123.0
2016-11-11 14:35:00,89.63,89.68,89.47,89.52,25843.0,87.1437,87.1923,86.9881,87.0367,25843.0
2016-11-11 14:40:00,89.55,90.0,89.53,89.85,22702.0,87.0659,87.5034,87.0464,87.3576,22702.0
2016-11-11 14:45:00,89.84,89.99,89.83,89.88,15194.0,87.3478,87.4937,87.3381,87.3867,15194.0
2016-11-11 14:50:00,89.87,90.08,89.87,90.03,27733.0,87.377,87.5812,87.377,87.5326,27733.0
2016-11-11 14:55:00,90.03,90.15,89.99,90.12,63602.0,87.5326,87.6492,87.4937,87.6201,63602.0
2016-11-11 15:00:00,90.11,90.18,90.06,90.16,55906.0,87.6104,87.6784,87.5617,87.659,55906.0
2016-11-11 15:05:00,90.17,90.27,90.14,90.23,35752.0,87.6687,87.7659,87.6395,87.727,35752.0
2016-11-11 15:10:00,90.23,90.48,90.2,90.46,60473.0,87.727,87.9701,87.6979,87.9506,60473.0
2016-11-11 15:15:00,90.44,90.56,90.43,90.54,32083.0,87.9312,88.0479,87.9215,88.0284,32083.0
2016-11-11 15:20:00,90.51,90.66,90.5,90.65,37810.0,87.9993,88.1451,87.9895,88.1354,37810.0
2016-11-11 15:25:00,90.64,90.8,90.62,90.78,25785.0,88.1257,88.2812,88.1062,88.2618,25785.0
2016-11-11 15:30:00,90.77,90.95,90.7,90.95,50814.0,88.252,88.4271,88.184,88.4271,50814.0
2016-11-11 15:35:00,90.95,90.98,90.79,90.91,45289.0,88.4271,88.4562,88.2715,88.3882,45289.0
2016-11-11 15:40:00,90.89,91.06,90.84,91.02,45143.0,88.3687,88.534,88.3201,88.4951,45143.0
2016-11-11 15:45:00,91.02,91.1,91.01,91.06,64878.0,88.4951,88.5729,88.4854,88.534,64878.0
2016-11-11 15:50:00,91.07,91.15,91.03,91.04,85313.0,88.5437,88.6215,88.5048,88.5146,85313.0
2016-11-11 15:55:00,91.05,91.23,91.04,91.19,142396.0,88.5243,88.6993,88.5146,88.6604,142396.0
2016-11-14 09:30:00,91.9,93.24,91.39,92.85,80831.0,89.3507,90.6535,88.8548,90.2743,80831.0
2016-11-14 09:35:00,92.58,93.06,91.75,91.75,45376.0,90.0118,90.4785,89.2049,89.2049,45376.0
2016-11-14 09:40:00,91.68,92.41,91.28,92.41,19100.0,89.1368,89.8466,88.7479,89.8466,19100.0
2016-11-14 09:45:00,92.26,92.99,92.24,92.73,37295.0,89.7007,90.4105,89.6813,90.1577,37295.0
2016-11-14 09:50:00,92.76,93.33,92.75,93.13,34366.0,90.1868,90.741,90.1771,90.5466,34366.0
2016-11-14 09:55:00,93.15,93.49,93.1,93.24,55490.0,90.566,90.8966,90.5174,90.6535,55490.0
2016-11-14 10:00:00,93.19,93.63,93.1,93.38,57097.0,90.6049,91.0327,90.5174,90.7896,57097.0
2016-11-14 10:05:00,93.39,93.93,93.39,93.82,44615.0,90.7994,91.3244,90.7994,91.2174,44615.0
2016-11-14 10:10:00,93.81,95.37,93.7,95.27,102315.0,91.2077,92.7244,91.1008,92.6272,102315.0
2016-11-14 10:15:00,95.34,95.47,95.03,95.3,76672.0,92.6953,92.8217,92.3939,92.6564,76672.0
2016-11-14 10:20:00,95.31,95.31,94.9,95.17,78053.0,92.6661,92.6661,92.2675,92.53,78053.0
2016-11-14 10:25:00,95.12,95.49,95.07,95.47,37081.0,92.4814,92.8411,92.4328,92.8217,37081.0
2016-11-14 10:30:00,95.42,96.09,95.41,95.84,160840.0,92.7731,93.4245,92.7633,93.1814,160840.0
2016-11-14 10:35:00,95.84,96.6,95.84,96.34,87221.0,93.1814,93.9203,93.1814,93.6675,87221.0
2016-11-14 10:40:00,96.34,96.39,95.76,95.85,99134.0,93.6675,93.7161,93.1036,93.1911,99134.0
2016-11-14 10:45:00,95.85,95.97,95.27,95.46,70591.0,93.1911,93.3078,92.6272,92.8119,70591.0
2016-11-14 10:50:00,95.38,95.7,95.01,95.7,51036.0,92.7342,93.0453,92.3744,93.0453,51036.0
2016-11-14 10:55:00,95.7,95.78,95.07,95.19,76622.0,93.0453,93.1231,92.4328,92.5494,76622.0
2016-11-14 11:00:00,95.17,95.21,94.88,94.95,58441.0,92.53,92.5689,92.248,92.3161,58441.0
2016-11-14 11:05:00,94.91,95.04,94.76,94.9,35179.0,92.2772,92.4036,92.1314,92.2675,35179.0
2016-11-14 11:10:00,94.9,95.2,94.85,95.2,32054.0,92.2675,92.5592,92.2189,92.5592,32054.0
2016-11-14 11:15:00,95.22,95.51,95.17,95.26,38400.0,92.5786,92.8606,92.53,92.6175,38400.0
2016-11-14 11:20:00,95.28,95.37,95.14,95.35,22827.0,92.6369,92.7244,92.5008,92.705,22827.0
2016-11-14 11:25:00,95.31,95.51,95.28,95.51,18477.0,92.6661,92.8606,92.6369,92.8606,18477.0
2016-11-14 11:30:00,95.52,95.66,95.31,95.5,36824.0,92.8703,93.0064,92.6661,92.8508,36824.0
2016-11-14 11:35:00,95.42,95.7,95.42,95.57,14466.0,92.7731,93.0453,92.7731,92.9189,14466.0
2016-11-14 11:40:00,95.49,95.76,95.46,95.68,16660.0,92.8411,93.1036,92.8119,93.0258,16660.0
2016-11-14 11:45:00,95.64,96.1,95.57,95.87,26884.0,92.987,93.4342,92.9189,93.2106,26884.0
2016-11-14 11:50:00,95.91,96.02,95.79,95.8,21616.0,93.2495,93.3564,93.1328,93.1425,21616.0
2016-11-14 11:55:00,95.79,95.79,95.54,95.72,24197.0,93.1328,93.1328,92.8897,93.0647,24197.0
2016-11-14 12:00:00,95.76,95.79,95.57,95.68,49907.0,93.1036,93.1328,92.9189,93.0258,49907.0
2016-11-14 12:05:00,95.72,95.86,95.68,95.71,16156.0,93.0647,93.2009,93.0258,93.055,16156.0
2016-11-14 12:10:00,95.74,95.74,95.51,95.56,22608.0,93.0842,93.0842,92.8606,92.9092,22608.0
2016-11-14 12:15:00,95.59,95.59,95.24,95.36,55666.0,92.9383,92.9383,92.598,92.7147,55666.0
2016-11-14 12:20:00,95.36,95.36,95.1,95.21,34527.0,92.7147,92.7147,92.4619,92.5689,34527.0
2016-11-14 12:25:00,95.2,95.26,95.09,95.23,25402.0,92.5592,92.6175,92.4522,92.5883,25402.0
2016-11-14 12:30:00,95.23,95.27,95.04,95.1,29880.0,92.5883,92.6272,92.4036,92.4619,29880.0
2016-11-14 12:35:00,95.09,95.49,95.04,95.49,42028.0,92.4522,92.8411,92.4036,92.8411,42028.0
2016-11-14 12:40:00,95.49,95.65,95.4,95.58,11760.0,92.8411,92.9967,92.7536,92.9286,11760.0
2016-11-14 12:45:00,95.61,95.62,95.33,95.35,24401.0,92.9578,92.9675,92.6856,92.705,24401.0
2016-11-14 12:50:00,95.34,95.43,95.21,95.21,12999.0,92.6953,92.7828,92.5689,92.5689,12999.0
2016-11-14 12:55:00,95.18,95.33,95.06,95.29,21117.0,92.5397,92.6856,92.423,92.6467,21117.0
2016-11-14 13:00:00,95.32,95.41,95.19,95.34,11792.0,92.6758,92.7633,92.5494,92.6953,11792.0
2016-11-14 13:05:00,95.3,95.36,95.13,95.21,30330.0,92.6564,92.7147,92.4911,92.5689,30330.0
2016-11-14 13:10:00,95.23,95.31,95.14,95.18,63509.0,92.5883,92.6661,92.5008,92.5397,63509.0
2016-11-14 13:15:00,95.15,95.21,95.09,95.13,28125.0,92.5105,92.5689,92.4522,92.4911,28125.0
2016-11-14 13:20:00,95.15,95.16,95.05,95.15,30269.0,92.5105,92.5203,92.4133,92.5105,30269.0
2016-11-14 13:25:00,95.15,95.23,95.11,95.14,14697.0,92.5105,92.5883,92.4717,92.5008,14697.0
2016-11-14 13:30:00,95.19,95.28,95.08,95.22,26939.0,92.5494,92.6369,92.4425,92.5786,26939.0
2016-11-14 13:35:00,95.24,95.4,95.24,95.4,10368.0,92.598,92.7536,92.598,92.7536,10368.0
2016-11-14 13:40:00,95.37,95.38,95.25,95.33,10755.0,92.7244,92.7342,92.6078,92.6856,10755.0
2016-11-14 13:45:00,95.31,95.56,95.22,95.42,26131.0,92.6661,92.9092,92.5786,92.7731,26131.0
2016-11-14 13:50:00,95.47,95.51,95.28,95.37,26815.0,92.8217,92.8606,92.6369,92.7244,26815.0
2016-11-14 13:55:00,95.41,95.43,95.17,95.37,18866.0,92.7633,92.7828,92.53,92.7244,18866.0
2016-11-14 14:00:00,95.4,95.45,95.22,95.22,12329.0,92.7536,92.8022,92.5786,92.5786,12329.0
2016-11-14 14:05:00,95.22,95.38,95.18,95.31,20117.0,92.5786,92.7342,92.5397,92.6661,20117.0
2016-11-14 14:10:00,95.33,95.37,95.22,95.3,21456.0,92.6856,92.7244,92.5786,92.6564,21456.0
2016-11-14 14:15:00,95.34,95.42,95.19,95.29,26745.0,92.6953,92.7731,92.5494,92.6467,26745.0
2016-11-14 14:20:00,95.27,95.33,95.21,95.29,17324.0,92.6272,92.6856,92.5689,92.6467,17324.0
2016-11-14 14:25:00,95.26,95.5,95.26,95.38,22296.0,92.6175,92.8508,92.6175,92.7342,22296.0
2016-11-14 14:30:00,95.38,95.39,95.14,95.27,30434.0,92.7342,92.7439,92.5008,92.6272,30434.0
2016-11-14 14:35:00,95.24,95.36,95.16,95.28,23009.0,92.598,92.7147,92.5203,92.6369,23009.0
2016-11-14 14:40:00,95.26,95.35,95.21,95.31,17702.0,92.6175,92.705,92.5689,92.6661,17702.0
2016-11-14 14:45:00,95.31,95.38,95.21,95.3,22003.0,92.6661,92.7342,92.5689,92.6564,22003.0
2016-11-14 14:50:00,95.31,95.38,95.3,95.3,8128.0,92.6661,92.7342,92.6564,92.6564,8128.0
2016-11-14 14:55:00,95.28,95.5,95.28,95.45,34525.0,92.6369,92.8508,92.6369,92.8022,34525.0
2016-11-14 15:00:00,95.44,95.55,95.31,95.31,42452.0,92.7925,92.8994,92.6661,92.6661,42452.0
2016-11-14 15:05:00,95.29,95.33,95.22,95.3,27001.0,92.6467,92.6856,92.5786,92.6564,27001.0
2016-11-14 15:10:00,95.28,95.31,95.23,95.27,31581.0,92.6369,92.6661,92.5883,92.6272,31581.0
2016-11-14 15:15:00,95.28,95.31,95.17,95.21,32236.0,92.6369,92.6661,92.53,92.5689,32236.0
2016-11-14 15:20:00,95.22,95.22,94.97,94.97,71455.0,92.5786,92.5786,92.3355,92.3355,71455.0
2016-11-14 15:25:00,94.98,94.99,94.83,94.93,39606.0,92.3453,92.355,92.1994,92.2966,39606.0
2016-11-14 15:30:00,94.94,95.15,94.94,95.09,38270.0,92.3064,92.5105,92.3064,92.4522,38270.0
2016-11-14 15:35:00,95.08,95.12,94.94,94.95,49417.0,92.4425,92.4814,92.3064,92.3161,49417.0
2016-11-14 15:40:00,94.94,94.95,94.47,94.52,70088.0,92.3064,92.3161,91.8494,91.898,70088.0
2016-11-14 15:45:00,94.51,94.54,94.32,94.53,113335.0,91.8883,91.9175,91.7036,91.9077,113335.0
2016-11-14 15:50:00,94.53,94.75,94.51,94.72,92517.0,91.9077,92.1216,91.8883,92.0925,92517.0
2016-11-14 15:55:00,94.71,94.73,94.61,94.71,127586.0,92.0828,92.1022,91.9855,92.0828,127586.0
2016-11-15 09:30:00,93.91,94.0,91.84,91.84,107692.0,91.3049,91.3924,89.2924,89.2924,107692.0
2016-11-15 09:35:00,91.87,93.13,91.7,92.51,27647.0,89.3215,90.5466,89.1562,89.9438,27647.0
2016-11-15 09:40:00,92.56,92.64,91.57,92.22,34395.0,89.9924,90.0702,89.0299,89.6618,34395.0
2016-11-15 09:45:00,92.19,92.24,91.72,92.18,38624.0,89.6327,89.6813,89.1757,89.6229,38624.0
2016-11-15 09:50:00,92.19,93.12,92.19,92.86,25669.0,89.6327,90.5369,89.6327,90.2841,25669.0
2016-11-15 09:55:00,92.84,92.88,91.94,91.97,34326.0,90.2646,90.3035,89.3896,89.4188,34326.0
2016-11-15 10:00:00,92.04,92.9,91.98,92.54,26808.0,89.4868,90.323,89.4285,89.9729,26808.0
2016-11-15 10:05:00,92.5,92.62,91.9,91.9,29705.0,89.9341,90.0507,89.3507,89.3507,29705.0
2016-11-15 10:10:00,91.88,92.66,91.88,92.66,36569.0,89.3313,90.0896,89.3313,90.0896,36569.0
2016-11-15 10:15:00,92.67,93.09,92.6,93.01,83138.0,90.0993,90.5077,90.0313,90.4299,83138.0
2016-11-15 10:20:00,93.01,93.05,92.69,92.82,32315.0,90.4299,90.4688,90.1188,90.2452,32315.0
2016-11-15 10:25:00,92.83,92.83,92.46,92.74,11451.0,90.2549,90.2549,89.8952,90.1674,11451.0
2016-11-15 10:30:00,92.83,92.83,92.13,92.21,23540.0,90.2549,90.2549,89.5743,89.6521,23540.0
2016-11-15 10:35:00,92.31,92.5,92.16,92.19,20013.0,89.7493,89.9341,89.6035,89.6327,20013.0
2016-11-15 10:40:00,92.16,92.31,91.91,91.96,34219.0,89.6035,89.7493,89.3604,89.409,34219.0
2016-11-15 10:45:00,91.99,92.08,91.8,91.92,42608.0,89.4382,89.5257,89.2535,89.3701,42608.0
2016-11-15 10:50:00,91.97,92.3,91.97,92.22,17814.0,89.4188,89.7396,89.4188,89.6618,17814.0
2016-11-15 10:55:00,92.13,92.32,91.99,92.13,12633.0,89.5743,89.759,89.4382,89.5743,12633.0
2016-11-15 11:00:00,92.08,92.38,91.95,92.38,14956.0,89.5257,89.8174,89.3993,89.8174,14956.0
2016-11-15 11:05:00,92.42,92.67,92.35,92.38,26145.0,89.8563,90.0993,89.7882,89.8174,26145.0
2016-11-15 11:10:00,92.39,92.66,92.31,92.66,19828.0,89.8271,90.0896,89.7493,90.0896,19828.0
2016-11-15 11:15:00,92.67,92.77,92.52,92.67,38228.0,90.0993,90.1966,89.9535,90.0993,38228.0
2016-11-15 11:20:00,92.69,92.82,92.58,92.67,29602.0,90.1188,90.2452,90.0118,90.0993,29602.0
2016-11-15 11:25:00,92.66,92.95,92.6,92.95,28932.0,90.0896,90.3716,90.0313,90.3716,28932.0
2016-11-15 11:30:00,92.92,93.35,92.89,93.26,36540.0,90.3424,90.7605,90.3132,90.673,36540.0
2016-11-15 11:35:00,93.28,93.33,92.97,93.04,34596.0,90.6924,90.741,90.391,90.4591,34596.0
2016-11-15 11:40:00,93.03,93.25,93.0,93.13,23300.0,90.4494,90.6633,90.4202,90.5466,23300.0
2016-11-15 11:45:00,93.12,93.26,92.96,93.05,17200.0,90.5369,90.673,90.3813,90.4688,17200.0
2016-11-15 11:50:00,93.09,93.4,93.01,93.36,13405.0,90.5077,90.8091,90.4299,90.7702,13405.0
2016-11-15 11:55:00,93.38,93.38,93.01,93.28,20246.0,90.7896,90.7896,90.4299,90.6924,20246.0
2016-11-15 12:00:00,93.26,93.32,93.17,93.26,8920.0,90.673,90.7313,90.5855,90.673,8920.0
2016-11-15 12:05:00,93.3,93.39,93.09,93.27,12991.0,90.7119,90.7994,90.5077,90.6827,12991.0
2016-11-15 12:10:00,93.31,93.36,93.18,93.36,7448.0,90.7216,90.7702,90.5952,90.7702,7448.0
2016-11-15 12:15:00,93.38,93.58,93.34,93.51,11825.0,90.7896,90.9841,90.7508,90.916,11825.0
2016-11-15 12:20:00,93.54,93.63,93.5,93.59,7150.0,90.9452,91.0327,90.9063,90.9938,7150.0
2016-11-15 12:25:00,93.6,93.64,93.53,93.63,9849.0,91.0035,91.0424,90.9355,91.0327,9849.0
2016-11-15 12:30:00,93.65,93.88,93.65,93.84,13685.0,91.0522,91.2758,91.0522,91.2369,13685.0
2016-11-15 12:35:00,93.81,94.04,93.77,94.0,24655.0,91.2077,91.4313,91.1688,91.3924,24655.0
2016-11-15 12:40:00,93.99,94.15,93.82,93.82,12989.0,91.3827,91.5383,91.2174,91.2174,12989.0
2016-11-15 12:45:00,93.83,94.05,93.73,93.83,8290.0,91.2272,91.4411,91.1299,91.2272,8290.0
2016-11-15 12:50:00,93.78,93.78,93.47,93.64,13436.0,91.1785,91.1785,90.8771,91.0424,13436.0
2016-11-15 12:55:00,93.64,93.91,93.64,93.79,18452.0,91.0424,91.3049,91.0424,91.1883,18452.0
2016-11-15 13:00:00,93.76,93.91,93.75,93.84,4676.0,91.1591,91.3049,91.1494,91.2369,4676.0
2016-11-15 13:05:00,93.84,94.02,93.84,93.85,10794.0,91.2369,91.4119,91.2369,91.2466,10794.0
2016-11-15 13:10:00,93.84,93.85,93.71,93.76,8591.0,91.2369,91.2466,91.1105,91.1591,8591.0
2016-11-15 13:15:00,93.76,93.77,93.63,93.65,11375.0,91.1591,91.1688,91.0327,91.0522,11375.0
2016-11-15 13:20:00,93.64,93.93,93.62,93.93,9293.0,91.0424,91.3244,91.023,91.3244,9293.0
2016-11-15 13:25:00,93.94,93.94,93.57,93.57,15463.0,91.3341,91.3341,90.9744,90.9744,15463.0
2016-11-15 13:30:00,93.54,93.77,93.53,93.75,9691.0,90.9452,91.1688,90.9355,91.1494,9691.0
2016-11-15 13:35:00,93.75,93.85,93.64,93.79,8340.0,91.1494,91.2466,91.0424,91.1883,8340.0
2016-11-15 13:40:00,93.77,93.87,93.75,93.8,10967.0,91.1688,91.2661,91.1494,91.198,10967.0
2016-11-15 13:45:00,93.85,93.88,93.66,93.81,10819.0,91.2466,91.2758,91.0619,91.2077,10819.0
2016-11-15 13:50:00,93.79,93.88,93.75,93.78,17047.0,91.1883,91.2758,91.1494,91.1785,17047.0
2016-11-15 13:55:00,93.79,93.81,93.66,93.69,8240.0,91.1883,91.2077,91.0619,91.091,8240.0
2016-11-15 14:00:00,93.69,93.79,93.62,93.62,9960.0,91.091,91.1883,91.023,91.023,9960.0
2016-11-15 14:05:00,93.63,93.81,93.62,93.76,11492.0,91.0327,91.2077,91.023,91.1591,11492.0
2016-11-15 14:10:00,93.77,93.88,93.67,93.73,14861.0,91.1688,91.2758,91.0716,91.1299,14861.0
2016-11-15 14:15:00,93.74,93.76,93.67,93.68,8478.0,91.1397,91.1591,91.0716,91.0813,8478.0
2016-11-15 14:20:00,93.72,93.77,93.67,93.7,9252.0,91.1202,91.1688,91.0716,91.1008,9252.0
2016-11-15 14:25:00,93.69,93.71,93.6,93.62,11822.0,91.091,91.1105,91.0035,91.023,11822.0
2016-11-15 14:30:00,93.64,93.76,93.64,93.67,9901.0,91.0424,91.1591,91.0424,91.0716,9901.0
2016-11-15 14:35:00,93.66,93.81,93.66,93.7,13515.0,91.0619,91.2077,91.0619,91.1008,13515.0
2016-11-15 14:40:00,93.74,93.89,93.69,93.83,15638.0,91.1397,91.2855,91.091,91.2272,15638.0
2016-11-15 14:45:00,93.81,93.83,93.69,93.7,11605.0,91.2077,91.2272,91.091,91.1008,11605.0
2016-11-15 14:50:00,93.71,93.77,93.64,93.7,9910.0,91.1105,91.1688,91.0424,91.1008,9910.0
2016-11-15 14:55:00,93.74,93.83,93.62,93.69,20765.0,91.1397,91.2272,91.023,91.091,20765.0
2016-11-15 15:00:00,93.71,93.82,93.63,93.66,21004.0,91.1105,91.2174,91.0327,91.0619,21004.0
2016-11-15 15:05:00,93.68,93.72,93.54,93.61,18929.0,91.0813,91.1202,90.9452,91.0133,18929.0
2016-11-15 15:10:00,93.6,93.77,93.54,93.74,19913.0,91.0035,91.1688,90.9452,91.1397,19913.0
2016-11-15 15:15:00,93.76,93.79,93.62,93.63,14626.0,91.1591,91.1883,91.023,91.0327,14626.0
2016-11-15 15:20:00,93.64,93.78,93.62,93.7,17477.0,91.0424,91.1785,91.023,91.1008,17477.0
2016-11-15 15:25:00,93.72,93.87,93.72,93.77,27560.0,91.1202,91.2661,91.1202,91.1688,27560.0
2016-11-15 15:30:00,93.77,93.89,93.75,93.85,22599.0,91.1688,91.2855,91.1494,91.2466,22599.0
2016-11-15 15:35:00,93.87,93.99,93.78,93.94,36780.0,91.2661,91.3827,91.1785,91.3341,36780.0
2016-11-15 15:40:00,93.94,94.18,93.94,94.07,56350.0,91.3341,91.5675,91.3341,91.4605,56350.0
2016-11-15 15:45:00,94.09,94.1,93.98,94.02,36430.0,91.4799,91.4897,91.373,91.4119,36430.0
2016-11-15 15:50:00,94.02,94.13,94.02,94.07,43173.0,91.4119,91.5188,91.4119,91.4605,43173.0
2016-11-15 15:55:00,94.09,94.15,94.05,94.12,71592.0,91.4799,91.5383,91.4411,91.5091,71592.0
2016-11-16 09:30:00,91.01,92.36,90.78,91.78,103407.0,88.4854,89.7979,88.2618,89.234,103407.0
2016-11-16 09:35:00,91.87,93.2,91.65,92.97,70713.0,89.3215,90.6146,89.1076,90.391,70713.0
2016-11-16 09:40:00,92.85,92.95,92.04,92.17,41258.0,90.2743,90.3716,89.4868,89.6132,41258.0
2016-11-16 09:45:00,92.21,92.21,91.6,92.02,22123.0,89.6521,89.6521,89.059,89.4674,22123.0
2016-11-16 09:50:00,92.04,92.39,92.04,92.32,21408.0,89.4868,89.8271,89.4868,89.759,21408.0
2016-11-16 09:55:00,92.3,92.48,91.96,91.98,28821.0,89.7396,89.9146,89.409,89.4285,28821.0
2016-11-16 10:00:00,92.04,92.04,91.18,91.53,38775.0,89.4868,89.4868,88.6507,88.991,38775.0
2016-11-16 10:05:00,91.5,91.66,91.3,91.52,39015.0,88.9618,89.1174,88.7673,88.9812,39015.0
2016-11-16 10:10:00,91.46,91.56,91.21,91.23,12600.0,88.9229,89.0201,88.6798,88.6993,12600.0
2016-11-16 10:15:00,91.28,91.51,91.28,91.36,9909.0,88.7479,88.9715,88.7479,88.8257,9909.0
2016-11-16 10:20:00,91.36,91.95,91.12,91.85,40385.0,88.8257,89.3993,88.5923,89.3021,40385.0
2016-11-16 10:25:00,91.85,92.0,91.84,91.92,14558.0,89.3021,89.4479,89.2924,89.3701,14558.0
2016-11-16 10:30:00,91.91,91.91,91.65,91.82,12752.0,89.3604,89.3604,89.1076,89.2729,12752.0
2016-11-16 10:35:00,91.89,92.1,91.89,92.05,23071.0,89.341,89.5452,89.341,89.4965,23071.0
2016-11-16 10:40:00,92.06,92.56,92.05,92.5,16154.0,89.5063,89.9924,89.4965,89.9341,16154.0
2016-11-16 10:45:00,92.5,92.74,92.5,92.73,25430.0,89.9341,90.1674,89.9341,90.1577,25430.0
2016-11-16 10:50:00,92.64,92.73,92.47,92.49,28612.0,90.0702,90.1577,89.9049,89.9243,28612.0
2016-11-16 10:55:00,92.47,92.47,92.0,92.13,25517.0,89.9049,89.9049,89.4479,89.5743,25517.0
2016-11-16 11:00:00,92.14,92.26,91.88,91.96,23422.0,89.584,89.7007,89.3313,89.409,23422.0
2016-11-16 11:05:00,91.96,92.01,91.77,91.79,37996.0,89.409,89.4576,89.2243,89.2438,37996.0
2016-11-16 11:10:00,91.86,92.1,91.85,92.01,12939.0,89.3118,89.5452,89.3021,89.4576,12939.0
2016-11-16 11:15:00,91.99,92.02,91.85,91.85,13044.0,89.4382,89.4674,89.3021,89.3021,13044.0
2016-11-16 11:20:00,91.81,91.84,91.7,91.8,10847.0,89.2632,89.2924,89.1562,89.2535,10847.0
2016-11-16 11:25:00,91.76,92.04,91.69,92.02,11651.0,89.2146,89.4868,89.1465,89.4674,11651.0
2016-11-16 11:30:00,91.99,92.02,91.91,92.01,7651.0,89.4382,89.4674,89.3604,89.4576,7651.0
2016-11-16 11:35:00,92.02,92.06,91.72,91.75,12607.0,89.4674,89.5063,89.1757,89.2049,12607.0
2016-11-16 11:40:00,91.77,91.87,91.6,91.6,15522.0,89.2243,89.3215,89.059,89.059,15522.0
2016-11-16 11:45:00,91.6,91.87,91.52,91.87,10865.0,89.059,89.3215,88.9812,89.3215,10865.0
2016-11-16 11:50:00,91.88,91.88,91.63,91.63,11706.0,89.3313,89.3313,89.0882,89.0882,11706.0
2016-11-16 11:55:00,91.68,91.69,91.54,91.64,11550.0,89.1368,89.1465,89.0007,89.0979,11550.0
2016-11-16 12:00:00,91.64,91.64,91.52,91.58,14015.0,89.0979,89.0979,88.9812,89.0396,14015.0
2016-11-16 12:05:00,91.57,91.59,91.33,91.35,15015.0,89.0299,89.0493,88.7965,88.816,15015.0
2016-11-16 12:10:00,91.34,91.69,91.34,91.69,5062.0,88.8062,89.1465,88.8062,89.1465,5062.0
2016-11-16 12:15:00,91.69,91.71,91.47,91.5,9204.0,89.1465,89.166,88.9326,88.9618,9204.0
2016-11-16 12:20:00,91.52,91.61,91.5,91.6,6966.0,88.9812,89.0687,88.9618,89.059,6966.0
2016-11-16 12:25:00,91.57,91.57,91.32,91.46,30404.0,89.0299,89.0299,88.7868,88.9229,30404.0
2016-11-16 12:30:00,91.49,91.69,91.46,91.69,9280.0,88.9521,89.1465,88.9229,89.1465,9280.0
2016-11-16 12:35:00,91.71,91.74,91.59,91.64,11054.0,89.166,89.1951,89.0493,89.0979,11054.0
2016-11-16 12:40:00,91.59,91.62,91.49,91.54,13567.0,89.0493,89.0785,88.9521,89.0007,13567.0
2016-11-16 12:45:00,91.56,91.57,91.41,91.47,12651.0,89.0201,89.0299,88.8743,88.9326,12651.0
2016-11-16 12:50:00,91.46,91.54,91.39,91.48,13959.0,88.9229,89.0007,88.8548,88.9424,13959.0
2016-11-16 12:55:00,91.46,91.72,91.42,91.64,25094.0,88.9229,89.1757,88.884,89.0979,25094.0
2016-11-16 13:00:00,91.66,91.74,91.55,91.62,15186.0,89.1174,89.1951,89.0104,89.0785,15186.0
2016-11-16 13:05:00,91.64,91.75,91.62,91.73,7407.0,89.0979,89.2049,89.0785,89.1854,7407.0
2016-11-16 13:10:00,91.74,92.12,91.74,92.12,20243.0,89.1951,89.5646,89.1951,89.5646,20243.0
2016-11-16 13:15:00,92.13,92.29,92.07,92.27,16700.0,89.5743,89.7299,89.516,89.7104,16700.0
2016-11-16 13:20:00,92.26,92.41,92.22,92.38,10228.0,89.7007,89.8466,89.6618,89.8174,10228.0
2016-11-16 13:25:00,92.34,92.46,92.24,92.26,16335.0,89.7785,89.8952,89.6813,89.7007,16335.0
2016-11-16 13:30:00,92.28,92.3,92.22,92.25,9376.0,89.7202,89.7396,89.6618,89.691,9376.0
2016-11-16 13:35:00,92.24,92.43,92.17,92.39,14803.0,89.6813,89.866,89.6132,89.8271,14803.0
2016-11-16 13:40:00,92.38,92.38,92.22,92.22,6842.0,89.8174,89.8174,89.6618,89.6618,6842.0
2016-11-16 13:45:00,92.26,92.29,92.06,92.06,10469.0,89.7007,89.7299,89.5063,89.5063,10469.0
2016-11-16 13:50:00,92.06,92.27,92.03,92.27,13471.0,89.5063,89.7104,89.4771,89.7104,13471.0
2016-11-16 13:55:00,92.27,92.39,92.25,92.26,11792.0,89.7104,89.8271,89.691,89.7007,11792.0
2016-11-16 14:00:00,92.3,92.35,92.23,92.34,9811.0,89.7396,89.7882,89.6715,89.7785,9811.0
2016-11-16 14:05:00,92.34,92.4,92.31,92.36,5273.0,89.7785,89.8368,89.7493,89.7979,5273.0
2016-11-16 14:10:00,92.33,92.4,92.28,92.39,6858.0,89.7688,89.8368,89.7202,89.8271,6858.0
2016-11-16 14:15:00,92.44,92.58,92.37,92.54,10949.0,89.8757,90.0118,89.8077,89.9729,10949.0
2016-11-16 14:20:00,92.54,92.57,92.45,92.45,6380.0,89.9729,90.0021,89.8854,89.8854,6380.0
2016-11-16 14:25:00,92.45,92.5,92.4,92.44,7026.0,89.8854,89.9341,89.8368,89.8757,7026.0
2016-11-16 14:30:00,92.46,92.47,92.3,92.33,7717.0,89.8952,89.9049,89.7396,89.7688,7717.0
2016-11-16 14:35:00,92.34,92.36,92.25,92.28,10392.0,89.7785,89.7979,89.691,89.7202,10392.0
2016-11-16 14:40:00,92.29,92.39,92.25,92.3,9872.0,89.7299,89.8271,89.691,89.7396,9872.0
2016-11-16 14:45:00,92.29,92.32,92.26,92.27,4415.0,89.7299,89.759,89.7007,89.7104,4415.0
2016-11-16 14:50:00,92.26,92.29,92.14,92.16,22507.0,89.7007,89.7299,89.584,89.6035,22507.0
2016-11-16 14:55:00,92.15,92.18,92.11,92.12,24900.0,89.5938,89.6229,89.5549,89.5646,24900.0
2016-11-16 15:00:00,92.13,92.2,92.13,92.16,14037.0,89.5743,89.6424,89.5743,89.6035,14037.0
2016-11-16 15:05:00,92.17,92.36,92.17,92.35,13299.0,89.6132,89.7979,89.6132,89.7882,13299.0
2016-11-16 15:10:00,92.32,92.39,92.31,92.34,16291.0,89.759,89.8271,89.7493,89.7785,16291.0
2016-11-16 15:15:00,92.33,92.5,92.33,92.47,22078.0,89.7688,89.9341,89.7688,89.9049,22078.0
2016-11-16 15:20:00,92.46,92.46,92.32,92.37,25832.0,89.8952,89.8952,89.759,89.8077,25832.0
2016-11-16 15:25:00,92.35,92.39,92.16,92.22,31863.0,89.7882,89.8271,89.6035,89.6618,31863.0
2016-11-16 15:30:00,92.23,92.26,92.11,92.11,17194.0,89.6715,89.7007,89.5549,89.5549,17194.0
2016-11-16 15:35:00,92.1,92.18,92.07,92.18,19783.0,89.5452,89.6229,89.516,89.6229,19783.0
2016-11-16 15:40:00,92.17,92.2,92.11,92.15,29357.0,89.6132,89.6424,89.5549,89.5938,29357.0
2016-11-16 15:45:00,92.16,92.21,92.15,92.16,27472.0,89.6035,89.6521,89.5938,89.6035,27472.0
2016-11-16 15:50:00,92.16,92.17,92.05,92.07,53673.0,89.6035,89.6132,89.4965,89.516,53673.0
2016-11-16 15:55:00,92.07,92.21,91.96,92.12,143911.0,89.516,89.6521,89.409,89.5646,143911.0
2016-11-17 09:30:00,92.0,92.5,91.91,92.12,27902.0,89.4479,89.9341,89.3604,89.5646,27902.0
2016-11-17 09:35:00,92.04,92.27,91.55,91.55,20520.0,89.4868,89.7104,89.0104,89.0104,20520.0
2016-11-17 09:40:00,91.52,92.35,91.52,91.69,29250.0,88.9812,89.7882,88.9812,89.1465,29250.0
2016-11-17 09:45:00,91.87,92.37,91.69,92.25,25174.0,89.3215,89.8077,89.1465,89.691,25174.0
2016-11-17 09:50:00,92.26,92.63,92.25,92.31,18284.0,89.7007,90.0605,89.691,89.7493,18284.0
2016-11-17 09:55:00,92.35,92.65,92.28,92.44,15642.0,89.7882,90.0799,89.7202,89.8757,15642.0
2016-11-17 10:00:00,92.44,92.51,92.06,92.41,13688.0,89.8757,89.9438,89.5063,89.8466,13688.0
2016-11-17 10:05:00,92.42,92.65,92.37,92.37,16908.0,89.8563,90.0799,89.8077,89.8077,16908.0
2016-11-17 10:10:00,92.4,92.42,92.01,92.1,13642.0,89.8368,89.8563,89.4576,89.5452,13642.0
2016-11-17 10:15:00,92.08,92.25,91.94,92.08,7929.0,89.5257,89.691,89.3896,89.5257,7929.0
2016-11-17 10:20:00,92.12,92.18,91.88,92.01,5825.0,89.5646,89.6229,89.3313,89.4576,5825.0
2016-11-17 10:25:00,91.93,92.2,91.92,92.2,15072.0,89.3799,89.6424,89.3701,89.6424,15072.0
2016-11-17 10:30:00,92.11,92.19,91.65,91.65,8478.0,89.5549,89.6327,89.1076,89.1076,8478.0
2016-11-17 10:35:00,91.63,91.81,91.51,91.81,9462.0,89.0882,89.2632,88.9715,89.2632,9462.0
2016-11-17 10:40:00,91.88,91.97,91.72,91.97,6851.0,89.3313,89.4188,89.1757,89.4188,6851.0
2016-11-17 10:45:00,91.98,92.04,91.88,91.98,7650.0,89.4285,89.4868,89.3313,89.4285,7650.0
2016-11-17 10:50:00,91.89,91.95,91.79,91.92,7808.0,89.341,89.3993,89.2438,89.3701,7808.0
2016-11-17 10:55:00,91.92,92.16,91.92,91.97,7797.0,89.3701,89.6035,89.3701,89.4188,7797.0
2016-11-17 11:00:00,91.97,92.1,91.94,92.07,7380.0,89.4188,89.5452,89.3896,89.516,7380.0
2016-11-17 11:05:00,92.09,92.22,91.98,92.22,8177.0,89.5354,89.6618,89.4285,89.6618,8177.0
2016-11-17 11:10:00,92.27,92.49,92.27,92.49,7581.0,89.7104,89.9243,89.7104,89.9243,7581.0
2016-11-17 11:15:00,92.51,92.64,92.47,92.6,13261.0,89.9438,90.0702,89.9049,90.0313,13261.0
2016-11-17 11:20:00,92.62,92.68,92.49,92.58,7762.0,90.0507,90.1091,89.9243,90.0118,7762.0
2016-11-17 11:25:00,92.55,92.61,92.35,92.35,15840.0,89.9827,90.041,89.7882,89.7882,15840.0
2016-11-17 11:30:00,92.31,92.36,92.08,92.17,12730.0,89.7493,89.7979,89.5257,89.6132,12730.0
2016-11-17 11:35:00,92.15,92.24,92.12,92.19,15407.0,89.5938,89.6813,89.5646,89.6327,15407.0
2016-11-17 11:40:00,92.25,92.65,92.21,92.65,11400.0,89.691,90.0799,89.6521,90.0799,11400.0
2016-11-17 11:45:00,92.69,92.77,92.6,92.75,10946.0,90.1188,90.1966,90.0313,90.1771,10946.0
2016-11-17 11:50:00,92.79,92.79,92.69,92.69,8426.0,90.216,90.216,90.1188,90.1188,8426.0
2016-11-17 11:55:00,92.69,92.79,92.63,92.75,5400.0,90.1188,90.216,90.0605,90.1771,5400.0
2016-11-17 12:00:00,92.75,92.82,92.68,92.77,9358.0,90.1771,90.2452,90.1091,90.1966,9358.0
2016-11-17 12:05:00,92.79,92.81,92.64,92.64,5513.0,90.216,90.2355,90.0702,90.0702,5513.0
2016-11-17 12:10:00,92.62,92.68,92.56,92.61,10095.0,90.0507,90.1091,89.9924,90.041,10095.0
2016-11-17 12:15:00,92.58,92.58,92.44,92.45,5219.0,90.0118,90.0118,89.8757,89.8854,5219.0
2016-11-17 12:20:00,92.47,92.67,92.45,92.45,6727.0,89.9049,90.0993,89.8854,89.8854,6727.0
2016-11-17 12:25:00,92.48,92.56,92.44,92.55,7654.0,89.9146,89.9924,89.8757,89.9827,7654.0
2016-11-17 12:30:00,92.54,92.54,92.29,92.29,8971.0,89.9729,89.9729,89.7299,89.7299,8971.0
2016-11-17 12:35:00,92.27,92.43,92.22,92.43,8478.0,89.7104,89.866,89.6618,89.866,8478.0
2016-11-17 12:40:00,92.44,92.58,92.39,92.44,7399.0,89.8757,90.0118,89.8271,89.8757,7399.0
2016-11-17 12:45:00,92.44,92.45,92.27,92.33,7705.0,89.8757,89.8854,89.7104,89.7688,7705.0
2016-11-17 12:50:00,92.32,92.37,92.25,92.26,4571.0,89.759,89.8077,89.691,89.7007,4571.0
2016-11-17 12:55:00,92.27,92.36,92.24,92.32,3300.0,89.7104,89.7979,89.6813,89.759,3300.0
2016-11-17 13:00:00,92.34,92.4,92.27,92.33,8265.0,89.7785,89.8368,89.7104,89.7688,8265.0
2016-11-17 13:05:00,92.32,92.45,92.31,92.42,2751.0,89.759,89.8854,89.7493,89.8563,2751.0
2016-11-17 13:10:00,92.43,92.57,92.43,92.56,3523.0,89.866,90.0021,89.866,89.9924,3523.0
2016-11-17 13:15:00,92.56,92.68,92.53,92.67,3663.0,89.9924,90.1091,89.9632,90.0993,3663.0
2016-11-17 13:20:00,92.67,92.7,92.62,92.65,5469.0,90.0993,90.1285,90.0507,90.0799,5469.0
2016-11-17 13:25:00,92.66,92.68,92.6,92.65,3874.0,90.0896,90.1091,90.0313,90.0799,3874.0
2016-11-17 13:30:00,92.73,92.84,92.73,92.82,2450.0,90.1577,90.2646,90.1577,90.2452,2450.0
2016-11-17 13:35:00,92.85,92.88,92.72,92.76,5098.0,90.2743,90.3035,90.148,90.1868,5098.0
2016-11-17 13:40:00,92.73,92.74,92.65,92.69,3200.0,90.1577,90.1674,90.0799,90.1188,3200.0
2016-11-17 13:45:00,92.71,92.76,92.65,92.74,3543.0,90.1382,90.1868,90.0799,90.1674,3543.0
2016-11-17 13:50:00,92.69,92.69,92.59,92.61,3600.0,90.1188,90.1188,90.0216,90.041,3600.0
2016-11-17 13:55:00,92.63,92.64,92.47,92.48,6976.0,90.0605,90.0702,89.9049,89.9146,6976.0
2016-11-17 14:00:00,92.49,92.5,92.36,92.4,7099.0,89.9243,89.9341,89.7979,89.8368,7099.0
2016-11-17 14:05:00,92.4,92.61,92.35,92.59,12502.0,89.8368,90.041,89.7882,90.0216,12502.0
2016-11-17 14:10:00,92.58,92.59,92.45,92.51,16460.0,90.0118,90.0216,89.8854,89.9438,16460.0
2016-11-17 14:15:00,92.5,92.56,92.47,92.5,12943.0,89.9341,89.9924,89.9049,89.9341,12943.0
2016-11-17 14:20:00,92.54,92.55,92.44,92.5,9636.0,89.9729,89.9827,89.8757,89.9341,9636.0
2016-11-17 14:25:00,92.51,92.52,92.41,92.41,5000.0,89.9438,89.9535,89.8466,89.8466,5000.0
2016-11-17 14:30:00,92.42,92.5,92.4,92.5,9703.0,89.8563,89.9341,89.8368,89.9341,9703.0
2016-11-17 14:35:00,92.49,92.57,92.44,92.52,11468.0,89.9243,90.0021,89.8757,89.9535,11468.0
2016-11-17 14:40:00,92.51,92.55,92.47,92.54,8425.0,89.9438,89.9827,89.9049,89.9729,8425.0
2016-11-17 14:45:00,92.51,92.57,92.48,92.51,8976.0,89.9438,90.0021,89.9146,89.9438,8976.0
2016-11-17 14:50:00,92.5,92.55,92.47,92.51,3950.0,89.9341,89.9827,89.9049,89.9438,3950.0
2016-11-17 14:55:00,92.54,92.55,92.45,92.51,10800.0,89.9729,89.9827,89.8854,89.9438,10800.0
2016-11-17 15:00:00,92.53,92.55,92.43,92.51,6801.0,89.9632,89.9827,89.866,89.9438,6801.0
2016-11-17 15:05:00,92.54,92.57,92.48,92.48,11717.0,89.9729,90.0021,89.9146,89.9146,11717.0
2016-11-17 15:10:00,92.5,92.56,92.5,92.54,12843.0,89.9341,89.9924,89.9341,89.9729,12843.0
2016-11-17 15:15:00,92.55,92.56,92.45,92.46,11536.0,89.9827,89.9924,89.8854,89.8952,11536.0
2016-11-17 15:20:00,92.47,92.48,92.34,92.45,12650.0,89.9049,89.9146,89.7785,89.8854,12650.0
2016-11-17 15:25:00,92.44,92.47,92.4,92.42,14210.0,89.8757,89.9049,89.8368,89.8563,14210.0
2016-11-17 15:30:00,92.41,92.48,92.4,92.43,13296.0,89.8466,89.9146,89.8368,89.866,13296.0
2016-11-17 15:35:00,92.44,92.54,92.37,92.54,22569.0,89.8757,89.9729,89.8077,89.9729,22569.0
2016-11-17 15:40:00,92.55,92.58,92.34,92.37,68475.0,89.9827,90.0118,89.7785,89.8077,68475.0
2016-11-17 15:45:00,92.37,92.49,92.35,92.45,24017.0,89.8077,89.9243,89.7882,89.8854,24017.0
2016-11-17 15:50:00,92.45,92.46,92.25,92.26,45185.0,89.8854,89.8952,89.691,89.7007,45185.0
2016-11-17 15:55:00,92.26,92.33,92.14,92.22,86584.0,89.7007,89.7688,89.584,89.6618,86584.0
2016-11-18 09:30:00,92.74,92.8,92.31,92.51,31066.0,90.1674,90.2257,89.7493,89.9438,31066.0
2016-11-18 09:35:00,92.43,92.44,91.82,91.98,7870.0,89.866,89.8757,89.2729,89.4285,7870.0
2016-11-18 09:40:00,91.99,92.11,91.7,91.82,7202.0,89.4382,89.5549,89.1562,89.2729,7202.0
2016-11-18 09:45:00,91.88,92.09,91.84,92.05,22714.0,89.3313,89.5354,89.2924,89.4965,22714.0
2016-11-18 09:50:00,92.05,92.22,92.01,92.15,28667.0,89.4965,89.6618,89.4576,89.5938,28667.0
2016-11-18 09:55:00,92.23,92.25,92.06,92.07,17705.0,89.6715,89.691,89.5063,89.516,17705.0
2016-11-18 10:00:00,92.07,92.25,92.05,92.15,30966.0,89.516,89.691,89.4965,89.5938,30966.0
2016-11-18 10:05:00,92.1,92.11,91.86,92.05,12790.0,89.5452,89.5549,89.3118,89.4965,12790.0
2016-11-18 10:10:00,92.06,92.09,91.85,91.87,21875.0,89.5063,89.5354,89.3021,89.3215,21875.0
2016-11-18 10:15:00,91.88,92.12,91.88,92.0,10965.0,89.3313,89.5646,89.3313,89.4479,10965.0
2016-11-18 10:20:00,92.05,92.06,91.9,92.0,15468.0,89.4965,89.5063,89.3507,89.4479,15468.0
2016-11-18 10:25:00,91.97,92.25,91.97,92.1,8592.0,89.4188,89.691,89.4188,89.5452,8592.0
2016-11-18 10:30:00,92.14,92.14,91.87,91.96,8534.0,89.584,89.584,89.3215,89.409,8534.0
2016-11-18 10:35:00,91.91,91.98,91.86,91.95,6168.0,89.3604,89.4285,89.3118,89.3993,6168.0
2016-11-18 10:40:00,92.0,92.02,91.86,91.95,6735.0,89.4479,89.4674,89.3118,89.3993,6735.0
2016-11-18 10:45:00,91.93,91.95,91.84,91.87,9636.0,89.3799,89.3993,89.2924,89.3215,9636.0
2016-11-18 10:50:00,91.84,91.88,91.79,91.84,8653.0,89.2924,89.3313,89.2438,89.2924,8653.0
2016-11-18 10:55:00,91.8,91.89,91.65,91.78,12995.0,89.2535,89.341,89.1076,89.234,12995.0
2016-11-18 11:00:00,91.76,91.85,91.72,91.78,3222.0,89.2146,89.3021,89.1757,89.234,3222.0
2016-11-18 11:05:00,91.8,91.8,91.56,91.56,7103.0,89.2535,89.2535,89.0201,89.0201,7103.0
2016-11-18 11:10:00,91.6,91.6,91.38,91.38,21159.0,89.059,89.059,88.8451,88.8451,21159.0
2016-11-18 11:15:00,91.42,91.5,91.39,91.46,13676.0,88.884,88.9618,88.8548,88.9229,13676.0
2016-11-18 11:20:00,91.46,91.51,91.36,91.36,19738.0,88.9229,88.9715,88.8257,88.8257,19738.0
2016-11-18 11:25:00,91.42,91.58,91.39,91.56,13002.0,88.884,89.0396,88.8548,89.0201,13002.0
2016-11-18 11:30:00,91.56,91.58,91.38,91.38,23072.0,89.0201,89.0396,88.8451,88.8451,23072.0
2016-11-18 11:35:00,91.42,91.68,91.42,91.68,6553.0,88.884,89.1368,88.884,89.1368,6553.0
2016-11-18 11:40:00,91.64,91.86,91.61,91.81,23610.0,89.0979,89.3118,89.0687,89.2632,23610.0
2016-11-18 11:45:00,91.78,91.89,91.78,91.84,7262.0,89.234,89.341,89.234,89.2924,7262.0
2016-11-18 11:50:00,91.84,91.9,91.66,91.72,12804.0,89.2924,89.3507,89.1174,89.1757,12804.0
2016-11-18 11:55:00,91.74,91.81,91.71,91.76,5306.0,89.1951,89.2632,89.166,89.2146,5306.0
2016-11-18 12:00:00,91.74,91.78,91.7,91.74,13230.0,89.1951,89.234,89.1562,89.1951,13230.0
2016-11-18 12:05:00,91.73,91.77,91.7,91.72,2800.0,89.1854,89.2243,89.1562,89.1757,2800.0
2016-11-18 12:10:00,91.69,91.78,91.66,91.76,4570.0,89.1465,89.234,89.1174,89.2146,4570.0
2016-11-18 12:15:00,91.76,91.78,91.68,91.68,4983.0,89.2146,89.234,89.1368,89.1368,4983.0
2016-11-18 12:20:00,91.67,91.68,91.61,91.68,3665.0,89.1271,89.1368,89.0687,89.1368,3665.0
2016-11-18 12:25:00,91.69,91.76,91.69,91.75,5130.0,89.1465,89.2146,89.1465,89.2049,5130.0
2016-11-18 12:30:00,91.75,91.76,91.71,91.75,6987.0,89.2049,89.2146,89.166,89.2049,6987.0
2016-11-18 12:35:00,91.7,91.75,91.61,91.65,4936.0,89.1562,89.2049,89.0687,89.1076,4936.0
2016-11-18 12:40:00,91.69,91.75,91.69,91.72,1898.0,89.1465,89.2049,89.1465,89.1757,1898.0
2016-11-18 12:45:00,91.75,91.75,91.54,91.71,4045.0,89.2049,89.2049,89.0007,89.166,4045.0
2016-11-18 12:50:00,91.7,91.75,91.7,91.75,6223.0,89.1562,89.2049,89.1562,89.2049,6223.0
2016-11-18 12:55:00,91.74,91.76,91.67,91.74,8133.0,89.1951,89.2146,89.1271,89.1951,8133.0
2016-11-18 13:00:00,91.74,91.75,91.65,91.65,4037.0,89.1951,89.2049,89.1076,89.1076,4037.0
2016-11-18 13:05:00,91.63,91.66,91.61,91.66,1000.0,89.0882,89.1174,89.0687,89.1174,1000.0
2016-11-18 13:10:00,91.67,91.71,91.67,91.68,5081.0,89.1271,89.166,89.1271,89.1368,5081.0
2016-11-18 13:15:00,91.69,91.72,91.63,91.7,4578.0,89.1465,89.1757,89.0882,89.1562,4578.0
2016-11-18 13:20:00,91.7,91.71,91.67,91.7,5202.0,89.1562,89.166,89.1271,89.1562,5202.0
2016-11-18 13:25:00,91.67,91.71,91.67,91.7,4499.0,89.1271,89.166,89.1271,89.1562,4499.0
2016-11-18 13:30:00,91.7,91.73,91.66,91.7,6300.0,89.1562,89.1854,89.1174,89.1562,6300.0
2016-11-18 13:35:00,91.68,91.71,91.65,91.71,8664.0,89.1368,89.166,89.1076,89.166,8664.0
2016-11-18 13:40:00,91.67,91.67,91.6,91.64,6212.0,89.1271,89.1271,89.059,89.0979,6212.0
2016-11-18 13:45:00,91.64,91.7,91.62,91.67,4175.0,89.0979,89.1562,89.0785,89.1271,4175.0
2016-11-18 13:50:00,91.62,91.69,91.62,91.64,6301.0,89.0785,89.1465,89.0785,89.0979,6301.0
2016-11-18 13:55:00,91.63,91.65,91.52,91.52,10548.0,89.0882,89.1076,88.9812,88.9812,10548.0
2016-11-18 14:00:00,91.52,91.59,91.52,91.56,9412.0,88.9812,89.0493,88.9812,89.0201,9412.0
2016-11-18 14:05:00,91.59,91.62,91.55,91.57,34170.0,89.0493,89.0785,89.0104,89.0299,34170.0
2016-11-18 14:10:00,91.58,91.63,91.55,91.57,4478.0,89.0396,89.0882,89.0104,89.0299,4478.0
2016-11-18 14:15:00,91.58,91.59,91.53,91.54,7627.0,89.0396,89.0493,88.991,89.0007,7627.0
2016-11-18 14:20:00,91.53,91.53,91.41,91.41,11766.0,88.991,88.991,88.8743,88.8743,11766.0
2016-11-18 14:25:00,91.43,91.51,91.35,91.35,8928.0,88.8937,88.9715,88.816,88.816,8928.0
2016-11-18 14:30:00,91.35,91.37,91.3,91.36,8399.0,88.816,88.8354,88.7673,88.8257,8399.0
2016-11-18 14:35:00,91.35,91.38,91.24,91.26,20980.0,88.816,88.8451,88.709,88.7285,20980.0
2016-11-18 14:40:00,91.25,91.25,91.16,91.18,17711.0,88.7187,88.7187,88.6312,88.6507,17711.0
2016-11-18 14:45:00,91.19,91.22,91.13,91.17,13962.0,88.6604,88.6896,88.6021,88.641,13962.0
2016-11-18 14:50:00,91.18,91.25,91.17,91.23,18710.0,88.6507,88.7187,88.641,88.6993,18710.0
2016-11-18 14:55:00,91.23,91.24,91.15,91.18,9811.0,88.6993,88.709,88.6215,88.6507,9811.0
2016-11-18 15:00:00,91.19,91.21,91.17,91.21,12503.0,88.6604,88.6798,88.641,88.6798,12503.0
2016-11-18 15:05:00,91.2,91.2,91.12,91.17,16004.0,88.6701,88.6701,88.5923,88.641,16004.0
2016-11-18 15:10:00,91.18,91.29,91.18,91.24,10345.0,88.6507,88.7576,88.6507,88.709,10345.0
2016-11-18 15:15:00,91.23,91.32,91.19,91.27,11290.0,88.6993,88.7868,88.6604,88.7382,11290.0
2016-11-18 15:20:00,91.28,91.43,91.28,91.43,13026.0,88.7479,88.8937,88.7479,88.8937,13026.0
2016-11-18 15:25:00,91.42,91.55,91.41,91.53,18205.0,88.884,89.0104,88.8743,88.991,18205.0
2016-11-18 15:30:00,91.52,91.54,91.46,91.48,17002.0,88.9812,89.0007,88.9229,88.9424,17002.0
2016-11-18 15:35:00,91.48,91.49,91.43,91.47,23156.0,88.9424,88.9521,88.8937,88.9326,23156.0
2016-11-18 15:40:00,91.48,91.5,91.3,91.31,43945.0,88.9424,88.9618,88.7673,88.7771,43945.0
2016-11-18 15:45:00,91.3,91.32,91.11,91.31,60816.0,88.7673,88.7868,88.5826,88.7771,60816.0
2016-11-18 15:50:00,91.31,91.32,91.07,91.07,79434.0,88.7771,88.7868,88.5437,88.5437,79434.0
2016-11-18 15:55:00,91.06,91.1,90.77,90.95,142974.0,88.534,88.5729,88.252,88.4271,142974.0
2016-11-21 09:30:00,91.87,92.89,91.87,92.76,27024.0,89.3215,90.3132,89.3215,90.1868,27024.0
2016-11-21 09:35:00,92.73,93.34,92.72,92.89,37419.0,90.1577,90.7508,90.148,90.3132,37419.0
2016-11-21 09:40:00,92.98,93.03,92.76,92.9,14785.0,90.4007,90.4494,90.1868,90.323,14785.0
2016-11-21 09:45:00,92.91,92.96,92.13,92.32,28817.0,90.3327,90.3813,89.5743,89.759,28817.0
2016-11-21 09:50:00,92.36,92.67,92.2,92.67,13658.0,89.7979,90.0993,89.6424,90.0993,13658.0
2016-11-21 09:55:00,92.75,92.75,92.26,92.65,4479.0,90.1771,90.1771,89.7007,90.0799,4479.0
2016-11-21 10:00:00,92.61,92.69,92.13,92.2,16751.0,90.041,90.1188,89.5743,89.6424,16751.0
2016-11-21 10:05:00,92.18,92.35,92.16,92.27,7445.0,89.6229,89.7882,89.6035,89.7104,7445.0
2016-11-21 10:10:00,92.31,92.4,92.14,92.15,12051.0,89.7493,89.8368,89.584,89.5938,12051.0
2016-11-21 10:15:00,92.16,92.16,91.88,91.9,5952.0,89.6035,89.6035,89.3313,89.3507,5952.0
2016-11-21 10:20:00,91.87,92.11,91.72,92.09,54236.0,89.3215,89.5549,89.1757,89.5354,54236.0
2016-11-21 10:25:00,92.09,92.29,92.04,92.29,22495.0,89.5354,89.7299,89.4868,89.7299,22495.0
2016-11-21 10:30:00,92.24,92.24,91.92,92.23,17265.0,89.6813,89.6813,89.3701,89.6715,17265.0
2016-11-21 10:35:00,92.22,92.46,92.18,92.4,23927.0,89.6618,89.8952,89.6229,89.8368,23927.0
2016-11-21 10:40:00,92.4,92.62,92.38,92.62,15355.0,89.8368,90.0507,89.8174,90.0507,15355.0
2016-11-21 10:45:00,92.65,92.87,92.65,92.77,6606.0,90.0799,90.2938,90.0799,90.1966,6606.0
2016-11-21 10:50:00,92.79,92.81,92.68,92.72,9056.0,90.216,90.2355,90.1091,90.148,9056.0
2016-11-21 10:55:00,92.69,92.85,92.69,92.77,6369.0,90.1188,90.2743,90.1188,90.1966,6369.0
2016-11-21 11:00:00,92.73,92.78,92.42,92.42,20356.0,90.1577,90.2063,89.8563,89.8563,20356.0
2016-11-21 11:05:00,92.34,92.34,92.1,92.19,14869.0,89.7785,89.7785,89.5452,89.6327,14869.0
2016-11-21 11:10:00,92.24,92.54,92.23,92.44,54437.0,89.6813,89.9729,89.6715,89.8757,54437.0
2016-11-21 11:15:00,92.49,92.51,92.41,92.44,7300.0,89.9243,89.9438,89.8466,89.8757,7300.0
2016-11-21 11:20:00,92.5,92.53,92.45,92.5,14097.0,89.9341,89.9632,89.8854,89.9341,14097.0
2016-11-21 11:25:00,92.48,92.5,92.29,92.36,17488.0,89.9146,89.9341,89.7299,89.7979,17488.0
2016-11-21 11:30:00,92.34,92.41,92.3,92.32,38651.0,89.7785,89.8466,89.7396,89.759,38651.0
2016-11-21 11:35:00,92.33,92.69,92.31,92.67,30668.0,89.7688,90.1188,89.7493,90.0993,30668.0
2016-11-21 11:40:00,92.67,92.95,92.67,92.88,44565.0,90.0993,90.3716,90.0993,90.3035,44565.0
2016-11-21 11:45:00,92.86,93.05,92.86,93.0,8881.0,90.2841,90.4688,90.2841,90.4202,8881.0
2016-11-21 11:50:00,92.99,93.21,92.96,93.16,33312.0,90.4105,90.6244,90.3813,90.5757,33312.0
2016-11-21 11:55:00,93.19,93.29,93.16,93.28,21485.0,90.6049,90.7021,90.5757,90.6924,21485.0
2016-11-21 12:00:00,93.26,93.26,93.05,93.17,17031.0,90.673,90.673,90.4688,90.5855,17031.0
2016-11-21 12:05:00,93.15,93.34,93.13,93.26,15120.0,90.566,90.7508,90.5466,90.673,15120.0
2016-11-21 12:10:00,93.27,93.6,93.27,93.49,30296.0,90.6827,91.0035,90.6827,90.8966,30296.0
2016-11-21 12:15:00,93.48,93.48,93.31,93.35,10655.0,90.8869,90.8869,90.7216,90.7605,10655.0
2016-11-21 12:20:00,93.36,93.45,93.34,93.34,16202.0,90.7702,90.8577,90.7508,90.7508,16202.0
2016-11-21 12:25:00,93.34,93.42,93.34,93.37,7996.0,90.7508,90.8285,90.7508,90.7799,7996.0
2016-11-21 12:30:00,93.35,93.43,93.3,93.37,9207.0,90.7605,90.8383,90.7119,90.7799,9207.0
2016-11-21 12:35:00,93.36,93.54,93.34,93.48,20566.0,90.7702,90.9452,90.7508,90.8869,20566.0
2016-11-21 12:40:00,93.5,93.84,93.49,93.83,11510.0,90.9063,91.2369,90.8966,91.2272,11510.0
2016-11-21 12:45:00,93.84,93.84,93.65,93.69,15979.0,91.2369,91.2369,91.0522,91.091,15979.0
2016-11-21 12:50:00,93.71,93.94,93.7,93.89,31132.0,91.1105,91.3341,91.1008,91.2855,31132.0
2016-11-21 12:55:00,93.91,94.07,93.9,94.05,25954.0,91.3049,91.4605,91.2952,91.4411,25954.0
2016-11-21 13:00:00,94.03,94.08,93.98,94.04,21530.0,91.4216,91.4702,91.373,91.4313,21530.0
2016-11-21 13:05:00,94.06,94.15,94.0,94.14,20167.0,91.4508,91.5383,91.3924,91.5286,20167.0
2016-11-21 13:10:00,94.13,94.14,93.98,94.03,28126.0,91.5188,91.5286,91.373,91.4216,28126.0
2016-11-21 13:15:00,94.02,94.12,93.98,94.04,65616.0,91.4119,91.5091,91.373,91.4313,65616.0
2016-11-21 13:20:00,94.01,94.02,93.71,93.83,22090.0,91.4022,91.4119,91.1105,91.2272,22090.0
2016-11-21 13:25:00,93.8,93.89,93.76,93.86,8326.0,91.198,91.2855,91.1591,91.2563,8326.0
2016-11-21 13:30:00,93.87,93.87,93.75,93.79,12661.0,91.2661,91.2661,91.1494,91.1883,12661.0
2016-11-21 13:35:00,93.79,93.81,93.7,93.77,8470.0,91.1883,91.2077,91.1008,91.1688,8470.0
2016-11-21 13:40:00,93.77,93.82,93.65,93.74,9424.0,91.1688,91.2174,91.0522,91.1397,9424.0
2016-11-21 13:45:00,93.71,93.82,93.7,93.76,7257.0,91.1105,91.2174,91.1008,91.1591,7257.0
2016-11-21 13:50:00,93.75,93.85,93.71,93.82,5700.0,91.1494,91.2466,91.1105,91.2174,5700.0
2016-11-21 13:55:00,93.82,94.01,93.81,93.98,22743.0,91.2174,91.4022,91.2077,91.373,22743.0
2016-11-21 14:00:00,93.98,94.09,93.95,94.06,30351.0,91.373,91.4799,91.3438,91.4508,30351.0
2016-11-21 14:05:00,94.06,94.08,94.0,94.03,10128.0,91.4508,91.4702,91.3924,91.4216,10128.0
2016-11-21 14:10:00,94.02,94.11,93.97,93.99,21407.0,91.4119,91.4994,91.3633,91.3827,21407.0
2016-11-21 14:15:00,93.99,93.99,93.88,93.91,12215.0,91.3827,91.3827,91.2758,91.3049,12215.0
2016-11-21 14:20:00,93.9,93.91,93.74,93.74,16621.0,91.2952,91.3049,91.1397,91.1397,16621.0
2016-11-21 14:25:00,93.77,93.88,93.71,93.85,21061.0,91.1688,91.2758,91.1105,91.2466,21061.0
2016-11-21 14:30:00,93.85,93.87,93.72,93.74,19269.0,91.2466,91.2661,91.1202,91.1397,19269.0
2016-11-21 14:35:00,93.73,93.77,93.51,93.51,9747.0,91.1299,91.1688,90.916,90.916,9747.0
2016-11-21 14:40:00,93.51,93.53,93.36,93.4,18432.0,90.916,90.9355,90.7702,90.8091,18432.0
2016-11-21 14:45:00,93.4,93.6,93.37,93.59,14840.0,90.8091,91.0035,90.7799,90.9938,14840.0
2016-11-21 14:50:00,93.57,93.57,93.48,93.48,8182.0,90.9744,90.9744,90.8869,90.8869,8182.0
2016-11-21 14:55:00,93.48,93.54,93.47,93.5,10973.0,90.8869,90.9452,90.8771,90.9063,10973.0
2016-11-21 15:00:00,93.5,93.54,93.46,93.51,17326.0,90.9063,90.9452,90.8674,90.916,17326.0
2016-11-21 15:05:00,93.5,93.52,93.47,93.47,10572.0,90.9063,90.9258,90.8771,90.8771,10572.0
2016-11-21 15:10:00,93.5,93.58,93.43,93.46,15962.0,90.9063,90.9841,90.8383,90.8674,15962.0
2016-11-21 15:15:00,93.44,93.57,93.38,93.49,26450.0,90.848,90.9744,90.7896,90.8966,26450.0
2016-11-21 15:20:00,93.5,93.64,93.45,93.61,16970.0,90.9063,91.0424,90.8577,91.0133,16970.0
2016-11-21 15:25:00,93.61,93.74,93.6,93.71,22735.0,91.0133,91.1397,91.0035,91.1105,22735.0
2016-11-21 15:30:00,93.7,93.76,93.68,93.76,26126.0,91.1008,91.1591,91.0813,91.1591,26126.0
2016-11-21 15:35:00,93.76,93.8,93.74,93.75,26197.0,91.1591,91.198,91.1397,91.1494,26197.0
2016-11-21 15:40:00,93.76,93.87,93.75,93.87,41138.0,91.1591,91.2661,91.1494,91.2661,41138.0
2016-11-21 15:45:00,93.88,93.94,93.86,93.93,36353.0,91.2758,91.3341,91.2563,91.3244,36353.0
2016-11-21 15:50:00,93.93,93.94,93.78,93.79,62604.0,91.3244,91.3341,91.1785,91.1883,62604.0
2016-11-21 15:55:00,93.79,93.97,93.78,93.86,84222.0,91.1883,91.3633,91.1785,91.2563,84222.0
2016-11-22 09:30:00,94.39,94.6,94.2,94.23,30623.0,91.7716,91.9758,91.5869,91.6161,30623.0
2016-11-22 09:35:00,94.22,94.22,93.6,93.98,20781.0,91.6063,91.6063,91.0035,91.373,20781.0
2016-11-22 09:40:00,93.91,94.13,93.76,94.02,22711.0,91.3049,91.5188,91.1591,91.4119,22711.0
2016-11-22 09:45:00,94.05,94.2,93.95,93.96,42795.0,91.4411,91.5869,91.3438,91.3536,42795.0
2016-11-22 09:50:00,93.9,93.92,93.58,93.62,5566.0,91.2952,91.3147,90.9841,91.023,5566.0
2016-11-22 09:55:00,93.72,93.95,93.56,93.92,5800.0,91.1202,91.3438,90.9647,91.3147,5800.0
2016-11-22 10:00:00,93.98,94.06,93.83,94.0,7808.0,91.373,91.4508,91.2272,91.3924,7808.0
2016-11-22 10:05:00,93.95,94.01,93.93,93.98,6500.0,91.3438,91.4022,91.3244,91.373,6500.0
2016-11-22 10:10:00,93.97,94.06,93.91,94.02,10188.0,91.3633,91.4508,91.3049,91.4119,10188.0
2016-11-22 10:15:00,94.02,94.06,93.92,93.99,8250.0,91.4119,91.4508,91.3147,91.3827,8250.0
2016-11-22 10:20:00,93.95,94.0,93.8,93.92,3904.0,91.3438,91.3924,91.198,91.3147,3904.0
2016-11-22 10:25:00,93.89,94.01,93.8,93.88,7136.0,91.2855,91.4022,91.198,91.2758,7136.0
2016-11-22 10:30:00,93.93,93.93,93.85,93.9,5900.0,91.3244,91.3244,91.2466,91.2952,5900.0
2016-11-22 10:35:00,93.87,93.96,93.86,93.92,12729.0,91.2661,91.3536,91.2563,91.3147,12729.0
2016-11-22 10:40:00,93.88,93.93,93.81,93.86,5100.0,91.2758,91.3244,91.2077,91.2563,5100.0
2016-11-22 10:45:00,93.81,93.86,93.66,93.66,6880.0,91.2077,91.2563,91.0619,91.0619,6880.0
2016-11-22 10:50:00,93.69,93.74,93.6,93.74,9089.0,91.091,91.1397,91.0035,91.1397,9089.0
2016-11-22 10:55:00,93.74,93.75,93.6,93.62,6600.0,91.1397,91.1494,91.0035,91.023,6600.0
2016-11-22 11:00:00,93.62,93.63,93.49,93.52,17932.0,91.023,91.0327,90.8966,90.9258,17932.0
2016-11-22 11:05:00,93.55,93.64,93.52,93.55,7678.0,90.9549,91.0424,90.9258,90.9549,7678.0
2016-11-22 11:10:00,93.56,93.59,93.47,93.51,6954.0,90.9647,90.9938,90.8771,90.916,6954.0
2016-11-22 11:15:00,93.51,93.6,93.43,93.46,16624.0,90.916,91.0035,90.8383,90.8674,16624.0
2016-11-22 11:20:00,93.44,93.55,93.44,93.54,5751.0,90.848,90.9549,90.848,90.9452,5751.0
2016-11-22 11:25:00,93.58,93.6,93.49,93.52,7225.0,90.9841,91.0035,90.8966,90.9258,7225.0
2016-11-22 11:30:00,93.53,93.58,93.38,93.45,10485.0,90.9355,90.9841,90.7896,90.8577,10485.0
2016-11-22 11:35:00,93.45,93.57,93.28,93.57,9105.0,90.8577,90.9744,90.6924,90.9744,9105.0
2016-11-22 11:40:00,93.63,93.73,93.55,93.73,9273.0,91.0327,91.1299,90.9549,91.1299,9273.0
2016-11-22 11:45:00,93.7,93.75,93.63,93.64,7254.0,91.1008,91.1494,91.0327,91.0424,7254.0
2016-11-22 11:50:00,93.65,93.73,93.57,93.68,16322.0,91.0522,91.1299,90.9744,91.0813,16322.0
2016-11-22 11:55:00,93.61,93.61,93.4,93.4,5816.0,91.0133,91.0133,90.8091,90.8091,5816.0
2016-11-22 12:00:00,93.4,93.46,93.33,93.38,5471.0,90.8091,90.8674,90.741,90.7896,5471.0
2016-11-22 12:05:00,93.33,93.46,93.33,93.44,5350.0,90.741,90.8674,90.741,90.848,5350.0
2016-11-22 12:10:00,93.41,93.46,93.3,93.37,4762.0,90.8188,90.8674,90.7119,90.7799,4762.0
2016-11-22 12:15:00,93.42,93.51,93.41,93.46,4500.0,90.8285,90.916,90.8188,90.8674,4500.0
2016-11-22 12:20:00,93.47,93.51,93.42,93.48,5200.0,90.8771,90.916,90.8285,90.8869,5200.0
2016-11-22 12:25:00,93.46,93.49,93.41,93.45,4697.0,90.8674,90.8966,90.8188,90.8577,4697.0
2016-11-22 12:30:00,93.44,93.53,93.44,93.53,4568.0,90.848,90.9355,90.848,90.9355,4568.0
2016-11-22 12:35:00,93.5,93.53,93.36,93.38,5512.0,90.9063,90.9355,90.7702,90.7896,5512.0
2016-11-22 12:40:00,93.43,93.45,93.35,93.35,9350.0,90.8383,90.8577,90.7605,90.7605,9350.0
2016-11-22 12:45:00,93.35,93.44,93.35,93.42,5064.0,90.7605,90.848,90.7605,90.8285,5064.0
2016-11-22 12:50:00,93.4,93.43,93.38,93.38,6420.0,90.8091,90.8383,90.7896,90.7896,6420.0
2016-11-22 12:55:00,93.38,93.41,93.35,93.36,6549.0,90.7896,90.8188,90.7605,90.7702,6549.0
2016-11-22 13:00:00,93.36,93.41,93.32,93.33,4895.0,90.7702,90.8188,90.7313,90.741,4895.0
2016-11-22 13:05:00,93.3,93.42,93.3,93.31,6680.0,90.7119,90.8285,90.7119,90.7216,6680.0
2016-11-22 13:10:00,93.3,93.43,93.3,93.38,5063.0,90.7119,90.8383,90.7119,90.7896,5063.0
2016-11-22 13:15:00,93.4,93.43,93.33,93.4,3263.0,90.8091,90.8383,90.741,90.8091,3263.0
2016-11-22 13:20:00,93.4,93.42,93.36,93.37,7300.0,90.8091,90.8285,90.7702,90.7799,7300.0
2016-11-22 13:25:00,93.38,93.44,93.33,93.39,14499.0,90.7896,90.848,90.741,90.7994,14499.0
2016-11-22 13:30:00,93.4,93.44,93.37,93.37,17853.0,90.8091,90.848,90.7799,90.7799,17853.0
2016-11-22 13:35:00,93.38,93.41,93.35,93.4,4000.0,90.7896,90.8188,90.7605,90.8091,4000.0
2016-11-22 13:40:00,93.39,93.4,93.31,93.33,6000.0,90.7994,90.8091,90.7216,90.741,6000.0
2016-11-22 13:45:00,93.38,93.41,93.35,93.39,4500.0,90.7896,90.8188,90.7605,90.7994,4500.0
2016-11-22 13:50:00,93.38,93.42,93.33,93.33,29903.0,90.7896,90.8285,90.741,90.741,29903.0
2016-11-22 13:55:00,93.32,93.4,93.28,93.4,4125.0,90.7313,90.8091,90.6924,90.8091,4125.0
2016-11-22 14:00:00,93.4,93.55,93.32,93.53,15450.0,90.8091,90.9549,90.7313,90.9355,15450.0
2016-11-22 14:05:00,93.53,93.68,93.52,93.65,12557.0,90.9355,91.0813,90.9258,91.0522,12557.0
2016-11-22 14:10:00,93.66,93.74,93.64,93.72,9726.0,91.0619,91.1397,91.0424,91.1202,9726.0
2016-11-22 14:15:00,93.72,93.75,93.69,93.72,42103.0,91.1202,91.1494,91.091,91.1202,42103.0
2016-11-22 14:20:00,93.73,93.84,93.7,93.71,35076.0,91.1299,91.2369,91.1008,91.1105,35076.0
2016-11-22 14:25:00,93.72,93.73,93.68,93.71,18013.0,91.1202,91.1299,91.0813,91.1105,18013.0
2016-11-22 14:30:00,93.72,93.74,93.7,93.72,12947.0,91.1202,91.1397,91.1008,91.1202,12947.0
2016-11-22 14:35:00,93.72,93.74,93.7,93.73,21617.0,91.1202,91.1397,91.1008,91.1299,21617.0
2016-11-22 14:40:00,93.72,93.97,93.72,93.95,19884.0,91.1202,91.3633,91.1202,91.3438,19884.0
2016-11-22 14:45:00,93.95,94.07,93.94,94.01,16947.0,91.3438,91.4605,91.3341,91.4022,16947.0
2016-11-22 14:50:00,94.0,94.02,93.87,94.02,9632.0,91.3924,91.4119,91.2661,91.4119,9632.0
2016-11-22 14:55:00,94.02,94.02,93.95,93.97,9919.0,91.4119,91.4119,91.3438,91.3633,9919.0
2016-11-22 15:00:00,94.0,94.01,93.96,93.99,67376.0,91.3924,91.4022,91.3536,91.3827,67376.0
2016-11-22 15:05:00,93.99,94.03,93.97,93.98,18464.0,91.3827,91.4216,91.3633,91.373,18464.0
2016-11-22 15:10:00,93.98,94.01,93.96,94.0,11929.0,91.373,91.4022,91.3536,91.3924,11929.0
2016-11-22 15:15:00,94.0,94.02,93.97,94.0,11854.0,91.3924,91.4119,91.3633,91.3924,11854.0
2016-11-22 15:20:00,94.0,94.01,93.94,93.95,12857.0,91.3924,91.4022,91.3341,91.3438,12857.0
2016-11-22 15:25:00,93.94,93.95,93.9,93.91,23466.0,91.3341,91.3438,91.2952,91.3049,23466.0
2016-11-22 15:30:00,93.92,93.98,93.91,93.95,17348.0,91.3147,91.373,91.3049,91.3438,17348.0
2016-11-22 15:35:00,93.96,93.97,93.92,93.94,16195.0,91.3536,91.3633,91.3147,91.3341,16195.0
2016-11-22 15:40:00,93.94,93.96,93.94,93.95,17380.0,91.3341,91.3536,91.3341,91.3438,17380.0
2016-11-22 15:45:00,93.95,94.0,93.93,93.94,41410.0,91.3438,91.3924,91.3244,91.3341,41410.0
2016-11-22 15:50:00,93.97,94.19,93.95,94.18,41417.0,91.3633,91.5772,91.3438,91.5675,41417.0
2016-11-22 15:55:00,94.18,94.18,94.04,94.04,62244.0,91.5675,91.5675,91.4313,91.4313,62244.0
2016-11-23 09:30:00,94.23,95.0,94.23,94.97,34757.0,91.6161,92.3647,91.6161,92.3355,34757.0
2016-11-23 09:35:00,95.0,95.02,94.65,94.91,30050.0,92.3647,92.3842,92.0244,92.2772,30050.0
2016-11-23 09:40:00,94.89,95.3,94.73,94.73,35925.0,92.2578,92.6564,92.1022,92.1022,35925.0
2016-11-23 09:45:00,94.82,95.0,94.63,94.99,9183.0,92.1897,92.3647,92.005,92.355,9183.0
2016-11-23 09:50:00,95.0,95.87,94.99,95.62,41234.0,92.3647,93.2106,92.355,92.9675,41234.0
2016-11-23 09:55:00,95.72,95.73,95.13,95.24,28795.0,93.0647,93.0745,92.4911,92.598,28795.0
2016-11-23 10:00:00,95.33,95.42,95.09,95.36,11367.0,92.6856,92.7731,92.4522,92.7147,11367.0
2016-11-23 10:05:00,95.36,95.46,95.29,95.3,20281.0,92.7147,92.8119,92.6467,92.6564,20281.0
2016-11-23 10:10:00,95.36,95.58,95.26,95.42,19729.0,92.7147,92.9286,92.6175,92.7731,19729.0
2016-11-23 10:15:00,95.34,95.8,95.31,95.76,39534.0,92.6953,93.1425,92.6661,93.1036,39534.0
2016-11-23 10:20:00,95.79,95.85,95.58,95.78,23750.0,93.1328,93.1911,92.9286,93.1231,23750.0
2016-11-23 10:25:00,95.72,95.89,95.7,95.76,22082.0,93.0647,93.23,93.0453,93.1036,22082.0
2016-11-23 10:30:00,95.79,95.96,95.75,95.84,10310.0,93.1328,93.2981,93.0939,93.1814,10310.0
2016-11-23 10:35:00,95.83,95.93,95.65,95.93,15486.0,93.1717,93.2689,92.9967,93.2689,15486.0
2016-11-23 10:40:00,95.87,96.3,95.83,96.2,41751.0,93.2106,93.6286,93.1717,93.5314,41751.0
2016-11-23 10:45:00,96.27,96.49,96.11,96.25,39199.0,93.5995,93.8134,93.4439,93.58,39199.0
2016-11-23 10:50:00,96.19,96.45,96.19,96.45,12651.0,93.5217,93.7745,93.5217,93.7745,12651.0
2016-11-23 10:55:00,96.44,97.16,96.44,96.98,151775.0,93.7648,94.4648,93.7648,94.2898,151775.0
2016-11-23 11:00:00,96.99,97.12,96.85,96.96,73988.0,94.2995,94.4259,94.1634,94.2703,73988.0
2016-11-23 11:05:00,96.95,97.13,96.84,96.93,54566.0,94.2606,94.4356,94.1537,94.2412,54566.0
2016-11-23 11:10:00,96.91,96.91,96.54,96.68,25115.0,94.2217,94.2217,93.862,93.9981,25115.0
2016-11-23 11:15:00,96.7,96.97,96.57,96.89,30458.0,94.0175,94.2801,93.8912,94.2023,30458.0
2016-11-23 11:20:00,96.85,97.02,96.71,96.98,51748.0,94.1634,94.3287,94.0273,94.2898,51748.0
2016-11-23 11:25:00,96.96,97.0,96.74,96.96,16895.0,94.2703,94.3092,94.0564,94.2703,16895.0
2016-11-23 11:30:00,96.96,97.06,96.81,96.95,22748.0,94.2703,94.3676,94.1245,94.2606,22748.0
2016-11-23 11:35:00,96.9,97.05,96.79,96.96,11038.0,94.212,94.3578,94.1051,94.2703,11038.0
2016-11-23 11:40:00,96.95,97.04,96.84,97.02,10760.0,94.2606,94.3481,94.1537,94.3287,10760.0
2016-11-23 11:45:00,97.01,97.06,96.94,97.0,42659.0,94.3189,94.3676,94.2509,94.3092,42659.0
2016-11-23 11:50:00,97.0,97.08,96.99,97.04,14088.0,94.3092,94.387,94.2995,94.3481,14088.0
2016-11-23 11:55:00,97.0,97.42,96.99,97.41,18524.0,94.3092,94.7176,94.2995,94.7079,18524.0
2016-11-23 12:00:00,97.39,97.55,97.08,97.08,23800.0,94.6884,94.844,94.387,94.387,23800.0
2016-11-23 12:05:00,97.08,97.22,97.02,97.2,13245.0,94.387,94.5231,94.3287,94.5037,13245.0
2016-11-23 12:10:00,97.19,97.23,97.12,97.18,14623.0,94.494,94.5328,94.4259,94.4842,14623.0
2016-11-23 12:15:00,97.18,97.25,97.09,97.09,9896.0,94.4842,94.5523,94.3967,94.3967,9896.0
2016-11-23 12:20:00,97.11,97.21,97.08,97.21,10112.0,94.4162,94.5134,94.387,94.5134,10112.0
2016-11-23 12:25:00,97.17,97.36,97.16,97.31,8510.0,94.4745,94.6592,94.4648,94.6106,8510.0
2016-11-23 12:30:00,97.3,97.35,97.18,97.3,17309.0,94.6009,94.6495,94.4842,94.6009,17309.0
2016-11-23 12:35:00,97.3,97.47,97.29,97.4,28097.0,94.6009,94.7662,94.5912,94.6981,28097.0
2016-11-23 12:40:00,97.35,97.59,97.32,97.56,18818.0,94.6495,94.8829,94.6203,94.8537,18818.0
2016-11-23 12:45:00,97.57,97.67,97.46,97.65,20462.0,94.8634,94.9606,94.7565,94.9412,20462.0
2016-11-23 12:50:00,97.64,97.65,97.36,97.42,22267.0,94.9315,94.9412,94.6592,94.7176,22267.0
2016-11-23 12:55:00,97.42,97.47,97.29,97.31,15825.0,94.7176,94.7662,94.5912,94.6106,15825.0
2016-11-23 13:00:00,97.29,97.4,97.25,97.26,9510.0,94.5912,94.6981,94.5523,94.562,9510.0
2016-11-23 13:05:00,97.25,97.32,97.18,97.27,37431.0,94.5523,94.6203,94.4842,94.5717,37431.0
2016-11-23 13:10:00,97.27,97.41,97.25,97.34,12645.0,94.5717,94.7079,94.5523,94.6398,12645.0
2016-11-23 13:15:00,97.36,97.38,97.14,97.15,16662.0,94.6592,94.6787,94.4453,94.4551,16662.0
2016-11-23 13:20:00,97.15,97.16,96.88,96.88,31375.0,94.4551,94.4648,94.1926,94.1926,31375.0
2016-11-23 13:25:00,96.9,97.08,96.9,97.08,23238.0,94.212,94.387,94.212,94.387,23238.0
2016-11-23 13:30:00,97.1,97.27,97.1,97.15,17920.0,94.4065,94.5717,94.4065,94.4551,17920.0
2016-11-23 13:35:00,97.15,97.22,97.08,97.15,16875.0,94.4551,94.5231,94.387,94.4551,16875.0
2016-11-23 13:40:00,97.12,97.35,97.1,97.29,13997.0,94.4259,94.6495,94.4065,94.5912,13997.0
2016-11-23 13:45:00,97.28,97.28,97.13,97.28,15522.0,94.5815,94.5815,94.4356,94.5815,15522.0
2016-11-23 13:50:00,97.27,97.3,97.2,97.26,20207.0,94.5717,94.6009,94.5037,94.562,20207.0
2016-11-23 13:55:00,97.28,97.35,97.25,97.26,27774.0,94.5815,94.6495,94.5523,94.562,27774.0
2016-11-23 14:00:00,97.3,97.37,97.18,97.37,15411.0,94.6009,94.669,94.4842,94.669,15411.0
2016-11-23 14:05:00,97.39,97.43,97.25,97.28,9670.0,94.6884,94.7273,94.5523,94.5815,9670.0
2016-11-23 14:10:00,97.28,97.49,97.28,97.48,43395.0,94.5815,94.7856,94.5815,94.7759,43395.0
2016-11-23 14:15:00,97.43,97.55,97.33,97.51,44935.0,94.7273,94.844,94.6301,94.8051,44935.0
2016-11-23 14:20:00,97.5,97.55,97.32,97.33,28779.0,94.7954,94.844,94.6203,94.6301,28779.0
2016-11-23 14:25:00,97.39,97.4,97.29,97.35,7093.0,94.6884,94.6981,94.5912,94.6495,7093.0
2016-11-23 14:30:00,97.37,97.53,97.33,97.52,17375.0,94.669,94.8245,94.6301,94.8148,17375.0
2016-11-23 14:35:00,97.5,97.52,97.13,97.23,66208.0,94.7954,94.8148,94.4356,94.5328,66208.0
2016-11-23 14:40:00,97.28,97.51,97.23,97.5,7567.0,94.5815,94.8051,94.5328,94.7954,7567.0
2016-11-23 14:45:00,97.48,97.49,97.15,97.15,14252.0,94.7759,94.7856,94.4551,94.4551,14252.0
2016-11-23 14:50:00,97.18,97.21,97.0,97.06,14381.0,94.4842,94.5134,94.3092,94.3676,14381.0
2016-11-23 14:55:00,97.04,97.05,96.94,97.01,8347.0,94.3481,94.3578,94.2509,94.3189,8347.0
2016-11-23 15:00:00,97.01,97.11,96.98,96.98,20299.0,94.3189,94.4162,94.2898,94.2898,20299.0
2016-11-23 15:05:00,96.98,96.98,96.89,96.92,14400.0,94.2898,94.2898,94.2023,94.2314,14400.0
2016-11-23 15:10:00,96.93,96.94,96.9,96.93,9342.0,94.2412,94.2509,94.212,94.2412,9342.0
2016-11-23 15:15:00,96.93,97.19,96.9,97.15,48819.0,94.2412,94.494,94.212,94.4551,48819.0
2016-11-23 15:20:00,97.17,97.41,97.16,97.37,13318.0,94.4745,94.7079,94.4648,94.669,13318.0
2016-11-23 15:25:00,97.36,97.36,97.15,97.17,14948.0,94.6592,94.6592,94.4551,94.4745,14948.0
2016-11-23 15:30:00,97.17,97.45,97.16,97.39,36121.0,94.4745,94.7467,94.4648,94.6884,36121.0
2016-11-23 15:35:00,97.36,97.37,97.25,97.29,21266.0,94.6592,94.669,94.5523,94.5912,21266.0
2016-11-23 15:40:00,97.31,97.31,97.13,97.2,30414.0,94.6106,94.6106,94.4356,94.5037,30414.0
2016-11-23 15:45:00,97.22,97.34,97.19,97.26,30298.0,94.5231,94.6398,94.494,94.562,30298.0
2016-11-23 15:50:00,97.26,97.32,97.2,97.2,50562.0,94.562,94.6203,94.5037,94.5037,50562.0
2016-11-23 15:55:00,97.19,97.39,97.17,97.32,111395.0,94.494,94.6884,94.4745,94.6203,111395.0
2016-11-25 09:30:00,97.35,97.5,96.82,96.91,38934.0,94.6495,94.7954,94.1342,94.2217,38934.0
2016-11-25 09:35:00,96.89,97.12,96.76,97.12,19161.0,94.2023,94.4259,94.0759,94.4259,19161.0
2016-11-25 09:40:00,97.04,97.34,97.0,97.25,5869.0,94.3481,94.6398,94.3092,94.5523,5869.0
2016-11-25 09:45:00,97.11,97.22,96.92,97.05,11926.0,94.4162,94.5231,94.2314,94.3578,11926.0
2016-11-25 09:50:00,97.13,97.61,97.13,97.61,9880.0,94.4356,94.9023,94.4356,94.9023,9880.0
2016-11-25 09:55:00,97.61,97.66,97.29,97.35,14780.0,94.9023,94.9509,94.5912,94.6495,14780.0
2016-11-25 10:00:00,97.29,97.7,97.25,97.68,17593.0,94.5912,94.9898,94.5523,94.9704,17593.0
2016-11-25 10:05:00,97.7,97.85,97.29,97.41,23318.0,94.9898,95.1356,94.5912,94.7079,23318.0
2016-11-25 10:10:00,97.42,97.8,97.42,97.63,5916.0,94.7176,95.087,94.7176,94.9218,5916.0
2016-11-25 10:15:00,97.64,97.76,97.34,97.35,9056.0,94.9315,95.0481,94.6398,94.6495,9056.0
2016-11-25 10:20:00,97.33,97.45,97.32,97.41,4902.0,94.6301,94.7467,94.6203,94.7079,4902.0
2016-11-25 10:25:00,97.45,97.69,97.42,97.69,2928.0,94.7467,94.9801,94.7176,94.9801,2928.0
2016-11-25 10:30:00,97.82,97.82,97.51,97.51,11774.0,95.1065,95.1065,94.8051,94.8051,11774.0
2016-11-25 10:35:00,97.47,97.58,97.37,97.41,5682.0,94.7662,94.8731,94.669,94.7079,5682.0
2016-11-25 10:40:00,97.41,97.41,97.28,97.34,14355.0,94.7079,94.7079,94.5815,94.6398,14355.0
2016-11-25 10:45:00,97.38,97.45,97.29,97.38,4677.0,94.6787,94.7467,94.5912,94.6787,4677.0
2016-11-25 10:50:00,97.39,97.63,97.34,97.52,5439.0,94.6884,94.9218,94.6398,94.8148,5439.0
2016-11-25 10:55:00,97.54,97.64,97.44,97.45,7338.0,94.8342,94.9315,94.737,94.7467,7338.0
2016-11-25 11:00:00,97.44,97.63,97.28,97.62,4519.0,94.737,94.9218,94.5815,94.912,4519.0
2016-11-25 11:05:00,97.59,97.6,97.49,97.59,4478.0,94.8829,94.8926,94.7856,94.8829,4478.0
2016-11-25 11:10:00,97.63,97.72,97.61,97.72,3649.0,94.9218,95.0093,94.9023,95.0093,3649.0
2016-11-25 11:15:00,97.67,97.67,97.45,97.46,6131.0,94.9606,94.9606,94.7467,94.7565,6131.0
2016-11-25 11:20:00,97.45,97.55,97.34,97.53,14892.0,94.7467,94.844,94.6398,94.8245,14892.0
2016-11-25 11:25:00,97.51,97.57,97.46,97.53,6478.0,94.8051,94.8634,94.7565,94.8245,6478.0
2016-11-25 11:30:00,97.53,97.7,97.51,97.69,6225.0,94.8245,94.9898,94.8051,94.9801,6225.0
2016-11-25 11:35:00,97.65,97.68,97.62,97.64,8580.0,94.9412,94.9704,94.912,94.9315,8580.0
2016-11-25 11:40:00,97.65,97.87,97.65,97.79,7010.0,94.9412,95.1551,94.9412,95.0773,7010.0
2016-11-25 11:45:00,97.79,97.79,97.67,97.68,12155.0,95.0773,95.0773,94.9606,94.9704,12155.0
2016-11-25 11:50:00,97.68,97.75,97.57,97.74,11313.0,94.9704,95.0384,94.8634,95.0287,11313.0
2016-11-25 11:55:00,97.74,97.9,97.66,97.87,5388.0,95.0287,95.1843,94.9509,95.1551,5388.0
2016-11-25 12:00:00,97.85,97.9,97.79,97.87,4150.0,95.1356,95.1843,95.0773,95.1551,4150.0
2016-11-25 12:05:00,97.84,97.92,97.84,97.91,7740.0,95.1259,95.2037,95.1259,95.194,7740.0
2016-11-25 12:10:00,97.9,97.91,97.84,97.91,7371.0,95.1843,95.194,95.1259,95.194,7371.0
2016-11-25 12:15:00,97.89,97.91,97.82,97.91,5249.0,95.1745,95.194,95.1065,95.194,5249.0
2016-11-25 12:20:00,97.89,97.91,97.82,97.9,5934.0,95.1745,95.194,95.1065,95.1843,5934.0
2016-11-25 12:25:00,97.9,98.08,97.9,98.02,16870.0,95.1843,95.3593,95.1843,95.3009,16870.0
2016-11-25 12:30:00,98.01,98.07,97.92,97.93,27724.0,95.2912,95.3495,95.2037,95.2134,27724.0
2016-11-25 12:35:00,97.93,97.93,97.71,97.74,14729.0,95.2134,95.2134,94.9995,95.0287,14729.0
2016-11-25 12:40:00,97.73,97.82,97.71,97.78,12637.0,95.019,95.1065,94.9995,95.0676,12637.0
2016-11-25 12:45:00,97.79,97.89,97.79,97.81,10460.0,95.0773,95.1745,95.0773,95.0968,10460.0
2016-11-25 12:50:00,97.79,97.89,97.75,97.89,18365.0,95.0773,95.1745,95.0384,95.1745,18365.0
2016-11-25 12:55:00,97.88,98.11,97.86,98.11,67842.0,95.1648,95.3884,95.1454,95.3884,67842.0
2016-11-28 09:30:00,97.11,97.93,96.84,97.44,64504.0,94.4162,95.2134,94.1537,94.737,64504.0
2016-11-28 09:35:00,97.5,97.52,97.05,97.11,32475.0,94.7954,94.8148,94.3578,94.4162,32475.0
2016-11-28 09:40:00,97.03,97.12,96.07,96.17,70589.0,94.3384,94.4259,93.405,93.5023,70589.0
2016-11-28 09:45:00,96.11,96.63,96.1,96.56,25943.0,93.4439,93.9495,93.4342,93.8814,25943.0
2016-11-28 09:50:00,96.58,96.7,96.08,96.1,82894.0,93.9009,94.0175,93.4147,93.4342,82894.0
2016-11-28 09:55:00,96.1,96.5,96.0,96.43,46050.0,93.4342,93.8231,93.337,93.755,46050.0
2016-11-28 10:00:00,96.42,96.63,96.18,96.38,28874.0,93.7453,93.9495,93.512,93.7064,28874.0
2016-11-28 10:05:00,96.38,96.66,96.37,96.42,16469.0,93.7064,93.9787,93.6967,93.7453,16469.0
2016-11-28 10:10:00,96.42,96.52,96.14,96.18,39485.0,93.7453,93.8425,93.4731,93.512,39485.0
2016-11-28 10:15:00,96.16,96.43,96.13,96.27,43478.0,93.4925,93.755,93.4634,93.5995,43478.0
2016-11-28 10:20:00,96.23,96.27,96.05,96.05,23592.0,93.5606,93.5995,93.3856,93.3856,23592.0
2016-11-28 10:25:00,96.01,96.05,95.59,95.64,17847.0,93.3467,93.3856,92.9383,92.987,17847.0
2016-11-28 10:30:00,95.66,95.9,95.44,95.5,28022.0,93.0064,93.2397,92.7925,92.8508,28022.0
2016-11-28 10:35:00,95.4,95.51,95.18,95.4,22936.0,92.7536,92.8606,92.5397,92.7536,22936.0
2016-11-28 10:40:00,95.41,95.52,95.33,95.4,22158.0,92.7633,92.8703,92.6856,92.7536,22158.0
2016-11-28 10:45:00,95.36,95.54,95.31,95.39,37931.0,92.7147,92.8897,92.6661,92.7439,37931.0
2016-11-28 10:50:00,95.36,95.36,95.11,95.14,24652.0,92.7147,92.7147,92.4717,92.5008,24652.0
2016-11-28 10:55:00,95.11,95.11,94.83,94.91,20659.0,92.4717,92.4717,92.1994,92.2772,20659.0
2016-11-28 11:00:00,94.88,95.11,94.88,94.94,14728.0,92.248,92.4717,92.248,92.3064,14728.0
2016-11-28 11:05:00,94.98,95.04,94.88,94.9,19767.0,92.3453,92.4036,92.248,92.2675,19767.0
2016-11-28 11:10:00,94.92,94.97,94.88,94.88,15640.0,92.2869,92.3355,92.248,92.248,15640.0
2016-11-28 11:15:00,94.88,95.04,94.88,95.0,13396.0,92.248,92.4036,92.248,92.3647,13396.0
2016-11-28 11:20:00,95.04,95.23,94.95,95.23,11732.0,92.4036,92.5883,92.3161,92.5883,11732.0
2016-11-28 11:25:00,95.25,95.32,95.14,95.2,17853.0,92.6078,92.6758,92.5008,92.5592,17853.0
2016-11-28 11:30:00,95.23,95.49,95.23,95.46,5400.0,92.5883,92.8411,92.5883,92.8119,5400.0
2016-11-28 11:35:00,95.48,95.72,95.46,95.54,14355.0,92.8314,93.0647,92.8119,92.8897,14355.0
2016-11-28 11:40:00,95.55,95.77,95.53,95.77,15137.0,92.8994,93.1133,92.88,93.1133,15137.0
2016-11-28 11:45:00,95.75,95.95,95.67,95.71,23562.0,93.0939,93.2884,93.0161,93.055,23562.0
2016-11-28 11:50:00,95.72,95.86,95.69,95.79,10741.0,93.0647,93.2009,93.0356,93.1328,10741.0
2016-11-28 11:55:00,95.8,95.95,95.79,95.89,15135.0,93.1425,93.2884,93.1328,93.23,15135.0
2016-11-28 12:00:00,95.9,95.95,95.75,95.77,12473.0,93.2397,93.2884,93.0939,93.1133,12473.0
2016-11-28 12:05:00,95.76,95.9,95.74,95.78,30975.0,93.1036,93.2397,93.0842,93.1231,30975.0
2016-11-28 12:10:00,95.72,95.85,95.71,95.74,12449.0,93.0647,93.1911,93.055,93.0842,12449.0
2016-11-28 12:15:00,95.76,95.95,95.74,95.89,8620.0,93.1036,93.2884,93.0842,93.23,8620.0
2016-11-28 12:20:00,95.91,95.91,95.8,95.83,11608.0,93.2495,93.2495,93.1425,93.1717,11608.0
2016-11-28 12:25:00,95.78,95.88,95.74,95.74,10595.0,93.1231,93.2203,93.0842,93.0842,10595.0
2016-11-28 12:30:00,95.74,95.98,95.74,95.96,9416.0,93.0842,93.3175,93.0842,93.2981,9416.0
2016-11-28 12:35:00,95.9,95.96,95.85,95.93,5602.0,93.2397,93.2981,93.1911,93.2689,5602.0
2016-11-28 12:40:00,95.94,95.97,95.86,95.92,3819.0,93.2786,93.3078,93.2009,93.2592,3819.0
2016-11-28 12:45:00,95.92,95.94,95.73,95.8,42974.0,93.2592,93.2786,93.0745,93.1425,42974.0
2016-11-28 12:50:00,95.79,95.79,95.51,95.64,12395.0,93.1328,93.1328,92.8606,92.987,12395.0
2016-11-28 12:55:00,95.59,95.65,95.53,95.6,9660.0,92.9383,92.9967,92.88,92.9481,9660.0
2016-11-28 13:00:00,95.55,95.68,95.5,95.51,3935.0,92.8994,93.0258,92.8508,92.8606,3935.0
2016-11-28 13:05:00,95.5,95.58,95.47,95.51,4549.0,92.8508,92.9286,92.8217,92.8606,4549.0
2016-11-28 13:10:00,95.51,95.72,95.5,95.71,4103.0,92.8606,93.0647,92.8508,93.055,4103.0
2016-11-28 13:15:00,95.7,95.76,95.63,95.7,2804.0,93.0453,93.1036,92.9772,93.0453,2804.0
2016-11-28 13:20:00,95.81,95.9,95.75,95.78,4629.0,93.1522,93.2397,93.0939,93.1231,4629.0
2016-11-28 13:25:00,95.75,95.87,95.73,95.84,2710.0,93.0939,93.2106,93.0745,93.1814,2710.0
2016-11-28 13:30:00,95.88,95.97,95.85,95.97,3857.0,93.2203,93.3078,93.1911,93.3078,3857.0
2016-11-28 13:35:00,95.97,96.07,95.96,96.07,7190.0,93.3078,93.405,93.2981,93.405,7190.0
2016-11-28 13:40:00,96.03,96.16,95.99,96.16,3696.0,93.3661,93.4925,93.3272,93.4925,3696.0
2016-11-28 13:45:00,96.12,96.24,96.06,96.24,7335.0,93.4536,93.5703,93.3953,93.5703,7335.0
2016-11-28 13:50:00,96.2,96.23,96.12,96.21,9004.0,93.5314,93.5606,93.4536,93.5411,9004.0
2016-11-28 13:55:00,96.18,96.35,96.15,96.28,8483.0,93.512,93.6773,93.4828,93.6092,8483.0
2016-11-28 14:00:00,96.27,96.4,96.27,96.4,7055.0,93.5995,93.7259,93.5995,93.7259,7055.0
2016-11-28 14:05:00,96.43,96.45,96.3,96.31,11211.0,93.755,93.7745,93.6286,93.6384,11211.0
2016-11-28 14:10:00,96.3,96.41,96.3,96.38,9816.0,93.6286,93.7356,93.6286,93.7064,9816.0
2016-11-28 14:15:00,96.38,96.58,96.36,96.52,15693.0,93.7064,93.9009,93.687,93.8425,15693.0
2016-11-28 14:20:00,96.51,96.51,96.35,96.42,12349.0,93.8328,93.8328,93.6773,93.7453,12349.0
2016-11-28 14:25:00,96.39,96.47,96.33,96.33,4673.0,93.7161,93.7939,93.6578,93.6578,4673.0
2016-11-28 14:30:00,96.32,96.43,96.3,96.33,5448.0,93.6481,93.755,93.6286,93.6578,5448.0
2016-11-28 14:35:00,96.34,96.49,96.31,96.41,8453.0,93.6675,93.8134,93.6384,93.7356,8453.0
2016-11-28 14:40:00,96.41,96.44,96.31,96.36,4333.0,93.7356,93.7648,93.6384,93.687,4333.0
2016-11-28 14:45:00,96.37,96.44,96.34,96.4,5835.0,93.6967,93.7648,93.6675,93.7259,5835.0
2016-11-28 14:50:00,96.4,96.47,96.38,96.46,4843.0,93.7259,93.7939,93.7064,93.7842,4843.0
2016-11-28 14:55:00,96.45,96.56,96.42,96.53,10719.0,93.7745,93.8814,93.7453,93.8523,10719.0
2016-11-28 15:00:00,96.54,96.62,96.5,96.6,14737.0,93.862,93.9398,93.8231,93.9203,14737.0
2016-11-28 15:05:00,96.62,96.8,96.62,96.63,23855.0,93.9398,94.1148,93.9398,93.9495,23855.0
2016-11-28 15:10:00,96.62,96.74,96.59,96.71,6593.0,93.9398,94.0564,93.9106,94.0273,6593.0
2016-11-28 15:15:00,96.72,96.73,96.63,96.65,8400.0,94.037,94.0467,93.9495,93.9689,8400.0
2016-11-28 15:20:00,96.65,96.66,96.5,96.53,14365.0,93.9689,93.9787,93.8231,93.8523,14365.0
2016-11-28 15:25:00,96.53,96.53,96.37,96.37,17327.0,93.8523,93.8523,93.6967,93.6967,17327.0
2016-11-28 15:30:00,96.35,96.48,96.35,96.43,31127.0,93.6773,93.8037,93.6773,93.755,31127.0
2016-11-28 15:35:00,96.43,96.44,96.31,96.34,22537.0,93.755,93.7648,93.6384,93.6675,22537.0
2016-11-28 15:40:00,96.33,96.34,96.14,96.14,36490.0,93.6578,93.6675,93.4731,93.4731,36490.0
2016-11-28 15:45:00,96.13,96.19,96.06,96.08,37042.0,93.4634,93.5217,93.3953,93.4147,37042.0
2016-11-28 15:50:00,96.06,96.06,95.95,95.98,54561.0,93.3953,93.3953,93.2884,93.3175,54561.0
2016-11-28 15:55:00,96.0,96.31,95.97,96.21,84522.0,93.337,93.6384,93.3078,93.5411,84522.0
2016-11-29 09:30:00,94.59,95.9,94.2,95.88,89056.0,91.9661,93.2397,91.5869,93.2203,89056.0
2016-11-29 09:35:00,95.89,95.98,95.38,95.84,18519.0,93.23,93.3175,92.7342,93.1814,18519.0
2016-11-29 09:40:00,95.78,95.85,95.34,95.51,13798.0,93.1231,93.1911,92.6953,92.8606,13798.0
2016-11-29 09:45:00,95.47,95.52,95.02,95.43,21233.0,92.8217,92.8703,92.3842,92.7828,21233.0
2016-11-29 09:50:00,95.42,95.46,95.18,95.38,25318.0,92.7731,92.8119,92.5397,92.7342,25318.0
2016-11-29 09:55:00,95.35,95.84,95.19,95.84,45370.0,92.705,93.1814,92.5494,93.1814,45370.0
2016-11-29 10:00:00,95.84,96.3,95.84,95.89,27858.0,93.1814,93.6286,93.1814,93.23,27858.0
2016-11-29 10:05:00,95.89,96.51,95.87,96.4,33174.0,93.23,93.8328,93.2106,93.7259,33174.0
2016-11-29 10:10:00,96.39,96.44,96.01,96.25,14875.0,93.7161,93.7648,93.3467,93.58,14875.0
2016-11-29 10:15:00,96.19,96.82,96.19,96.82,11703.0,93.5217,94.1342,93.5217,94.1342,11703.0
2016-11-29 10:20:00,96.74,97.0,96.65,96.67,16741.0,94.0564,94.3092,93.9689,93.9884,16741.0
2016-11-29 10:25:00,96.61,96.7,96.48,96.69,13787.0,93.93,94.0175,93.8037,94.0078,13787.0
2016-11-29 10:30:00,96.7,97.03,96.67,96.95,17761.0,94.0175,94.3384,93.9884,94.2606,17761.0
2016-11-29 10:35:00,96.94,96.96,96.52,96.62,18974.0,94.2509,94.2703,93.8425,93.9398,18974.0
2016-11-29 10:40:00,96.64,96.98,96.62,96.89,11074.0,93.9592,94.2898,93.9398,94.2023,11074.0
2016-11-29 10:45:00,96.86,97.15,96.86,97.05,10680.0,94.1731,94.4551,94.1731,94.3578,10680.0
2016-11-29 10:50:00,97.07,97.07,96.82,97.03,8795.0,94.3773,94.3773,94.1342,94.3384,8795.0
2016-11-29 10:55:00,97.06,97.12,96.95,97.12,19356.0,94.3676,94.4259,94.2606,94.4259,19356.0
2016-11-29 11:00:00,97.12,97.15,96.92,97.08,18815.0,94.4259,94.4551,94.2314,94.387,18815.0
2016-11-29 11:05:00,97.08,97.29,97.01,97.24,14530.0,94.387,94.5912,94.3189,94.5426,14530.0
2016-11-29 11:10:00,97.25,97.25,97.0,97.0,12420.0,94.5523,94.5523,94.3092,94.3092,12420.0
2016-11-29 11:15:00,96.99,97.08,96.85,96.92,39062.0,94.2995,94.387,94.1634,94.2314,39062.0
2016-11-29 11:20:00,96.98,97.05,96.91,96.98,12287.0,94.2898,94.3578,94.2217,94.2898,12287.0
2016-11-29 11:25:00,96.98,97.2,96.98,97.17,13518.0,94.2898,94.5037,94.2898,94.4745,13518.0
2016-11-29 11:30:00,97.18,97.2,96.97,97.13,11646.0,94.4842,94.5037,94.2801,94.4356,11646.0
2016-11-29 11:35:00,97.15,97.25,97.04,97.04,4683.0,94.4551,94.5523,94.3481,94.3481,4683.0
2016-11-29 11:40:00,97.07,97.2,96.99,97.05,6977.0,94.3773,94.5037,94.2995,94.3578,6977.0
2016-11-29 11:45:00,97.04,97.07,96.93,96.98,22325.0,94.3481,94.3773,94.2412,94.2898,22325.0
2016-11-29 11:50:00,96.99,97.06,96.67,96.73,16256.0,94.2995,94.3676,93.9884,94.0467,16256.0
2016-11-29 11:55:00,96.67,96.67,96.46,96.49,15115.0,93.9884,93.9884,93.7842,93.8134,15115.0
2016-11-29 12:00:00,96.53,96.57,96.41,96.51,13126.0,93.8523,93.8912,93.7356,93.8328,13126.0
2016-11-29 12:05:00,96.52,96.72,96.45,96.71,11789.0,93.8425,94.037,93.7745,94.0273,11789.0
2016-11-29 12:10:00,96.68,96.72,96.46,96.46,6097.0,93.9981,94.037,93.7842,93.7842,6097.0
2016-11-29 12:15:00,96.42,96.45,96.33,96.34,5603.0,93.7453,93.7745,93.6578,93.6675,5603.0
2016-11-29 12:20:00,96.35,96.35,96.2,96.33,12237.0,93.6773,93.6773,93.5314,93.6578,12237.0
2016-11-29 12:25:00,96.33,96.36,96.22,96.25,16067.0,93.6578,93.687,93.5509,93.58,16067.0
2016-11-29 12:30:00,96.23,96.23,96.02,96.03,12415.0,93.5606,93.5606,93.3564,93.3661,12415.0
2016-11-29 12:35:00,96.06,96.19,96.02,96.16,7807.0,93.3953,93.5217,93.3564,93.4925,7807.0
2016-11-29 12:40:00,96.16,96.4,96.15,96.36,4487.0,93.4925,93.7259,93.4828,93.687,4487.0
2016-11-29 12:45:00,96.39,96.39,96.23,96.32,9949.0,93.7161,93.7161,93.5606,93.6481,9949.0
2016-11-29 12:50:00,96.29,96.46,96.29,96.45,3531.0,93.6189,93.7842,93.6189,93.7745,3531.0
2016-11-29 12:55:00,96.47,96.64,96.47,96.61,4681.0,93.7939,93.9592,93.7939,93.93,4681.0
2016-11-29 13:00:00,96.61,96.67,96.56,96.63,5705.0,93.93,93.9884,93.8814,93.9495,5705.0
2016-11-29 13:05:00,96.63,96.82,96.58,96.82,7021.0,93.9495,94.1342,93.9009,94.1342,7021.0
2016-11-29 13:10:00,96.83,96.84,96.75,96.78,12955.0,94.1439,94.1537,94.0662,94.0953,12955.0
2016-11-29 13:15:00,96.79,96.92,96.71,96.91,7316.0,94.1051,94.2314,94.0273,94.2217,7316.0
2016-11-29 13:20:00,96.87,96.93,96.87,96.92,5350.0,94.1828,94.2412,94.1828,94.2314,5350.0
2016-11-29 13:25:00,96.92,96.98,96.87,96.95,10950.0,94.2314,94.2898,94.1828,94.2606,10950.0
2016-11-29 13:30:00,96.96,96.98,96.89,96.97,7333.0,94.2703,94.2898,94.2023,94.2801,7333.0
2016-11-29 13:35:00,96.95,96.99,96.92,96.97,5590.0,94.2606,94.2995,94.2314,94.2801,5590.0
2016-11-29 13:40:00,96.98,97.02,96.91,96.93,5286.0,94.2898,94.3287,94.2217,94.2412,5286.0
2016-11-29 13:45:00,96.92,96.93,96.76,96.8,11443.0,94.2314,94.2412,94.0759,94.1148,11443.0
2016-11-29 13:50:00,96.81,96.82,96.73,96.73,7253.0,94.1245,94.1342,94.0467,94.0467,7253.0
2016-11-29 13:55:00,96.74,96.74,96.43,96.44,22189.0,94.0564,94.0564,93.755,93.7648,22189.0
2016-11-29 14:00:00,96.5,96.72,96.47,96.72,6191.0,93.8231,94.037,93.7939,94.037,6191.0
2016-11-29 14:05:00,96.66,96.74,96.63,96.63,5000.0,93.9787,94.0564,93.9495,93.9495,5000.0
2016-11-29 14:10:00,96.65,96.68,96.58,96.59,6690.0,93.9689,93.9981,93.9009,93.9106,6690.0
2016-11-29 14:15:00,96.63,96.63,96.49,96.49,6421.0,93.9495,93.9495,93.8134,93.8134,6421.0
2016-11-29 14:20:00,96.51,96.54,96.38,96.44,8886.0,93.8328,93.862,93.7064,93.7648,8886.0
2016-11-29 14:25:00,96.41,96.41,96.25,96.3,12180.0,93.7356,93.7356,93.58,93.6286,12180.0
2016-11-29 14:30:00,96.3,96.31,96.19,96.22,9997.0,93.6286,93.6384,93.5217,93.5509,9997.0
2016-11-29 14:35:00,96.2,96.25,96.16,96.16,9000.0,93.5314,93.58,93.4925,93.4925,9000.0
2016-11-29 14:40:00,96.18,96.42,96.18,96.4,11343.0,93.512,93.7453,93.512,93.7259,11343.0
2016-11-29 14:45:00,96.38,96.39,96.17,96.17,9296.0,93.7064,93.7161,93.5023,93.5023,9296.0
2016-11-29 14:50:00,96.16,96.21,96.08,96.21,32083.0,93.4925,93.5411,93.4147,93.5411,32083.0
2016-11-29 14:55:00,96.19,96.49,96.19,96.49,12179.0,93.5217,93.8134,93.5217,93.8134,12179.0
2016-11-29 15:00:00,96.49,96.5,96.33,96.47,18963.0,93.8134,93.8231,93.6578,93.7939,18963.0
2016-11-29 15:05:00,96.44,96.48,96.27,96.3,6269.0,93.7648,93.8037,93.5995,93.6286,6269.0
2016-11-29 15:10:00,96.29,96.45,96.28,96.45,16956.0,93.6189,93.7745,93.6092,93.7745,16956.0
2016-11-29 15:15:00,96.44,96.48,96.41,96.43,11187.0,93.7648,93.8037,93.7356,93.755,11187.0
2016-11-29 15:20:00,96.41,96.56,96.37,96.44,10934.0,93.7356,93.8814,93.6967,93.7648,10934.0
2016-11-29 15:25:00,96.39,96.62,96.39,96.53,14543.0,93.7161,93.9398,93.7161,93.8523,14543.0
2016-11-29 15:30:00,96.51,96.57,96.42,96.45,20419.0,93.8328,93.8912,93.7453,93.7745,20419.0
2016-11-29 15:35:00,96.45,96.48,96.33,96.33,33843.0,93.7745,93.8037,93.6578,93.6578,33843.0
2016-11-29 15:40:00,96.33,96.39,96.14,96.14,22783.0,93.6578,93.7161,93.4731,93.4731,22783.0
2016-11-29 15:45:00,96.08,96.25,96.03,96.21,53984.0,93.4147,93.58,93.3661,93.5411,53984.0
2016-11-29 15:50:00,96.19,96.32,96.1,96.29,49431.0,93.5217,93.6481,93.4342,93.6189,49431.0
2016-11-29 15:55:00,96.29,96.4,96.21,96.3,96539.0,93.6189,93.7259,93.5411,93.6286,96539.0
2016-11-30 09:30:00,98.51,101.1,98.51,100.67,264844.0,95.7773,98.2955,95.7773,97.8774,264844.0
2016-11-30 09:35:00,100.56,101.0,99.59,100.53,129451.0,97.7705,98.1983,96.8274,97.7413,129451.0
2016-11-30 09:40:00,100.48,101.1,100.31,101.04,57361.0,97.6927,98.2955,97.5274,98.2372,57361.0
2016-11-30 09:45:00,101.02,101.11,100.49,100.54,58363.0,98.2177,98.3052,97.7024,97.751,58363.0
2016-11-30 09:50:00,100.65,100.66,100.17,100.27,116996.0,97.858,97.8677,97.3913,97.4885,116996.0
2016-11-30 09:55:00,100.28,100.42,99.81,100.18,35612.0,97.4982,97.6344,97.0413,97.401,35612.0
2016-11-30 10:00:00,100.15,100.5,100.02,100.33,30461.0,97.3718,97.7121,97.2455,97.5469,30461.0
2016-11-30 10:05:00,100.36,100.53,100.25,100.45,29038.0,97.576,97.7413,97.4691,97.6635,29038.0
2016-11-30 10:10:00,100.44,100.44,100.29,100.32,14904.0,97.6538,97.6538,97.508,97.5371,14904.0
2016-11-30 10:15:00,100.32,100.68,100.32,100.52,27494.0,97.5371,97.8871,97.5371,97.7316,27494.0
2016-11-30 10:20:00,100.5,100.58,100.12,100.15,26069.0,97.7121,97.7899,97.3427,97.3718,26069.0
2016-11-30 10:25:00,100.09,100.09,99.68,99.71,11382.0,97.3135,97.3135,96.9149,96.9441,11382.0
2016-11-30 10:30:00,99.71,99.97,99.68,99.96,14976.0,96.9441,97.1968,96.9149,97.1871,14976.0
2016-11-30 10:35:00,99.96,100.03,99.84,99.87,15081.0,97.1871,97.2552,97.0704,97.0996,15081.0
2016-11-30 10:40:00,99.88,99.93,99.81,99.85,18868.0,97.1093,97.1579,97.0413,97.0802,18868.0
2016-11-30 10:45:00,99.85,99.9,99.67,99.68,21338.0,97.0802,97.1288,96.9052,96.9149,21338.0
2016-11-30 10:50:00,99.7,99.74,99.58,99.71,14430.0,96.9343,96.9732,96.8177,96.9441,14430.0
2016-11-30 10:55:00,99.7,99.96,99.63,99.9,13752.0,96.9343,97.1871,96.8663,97.1288,13752.0
2016-11-30 11:00:00,99.92,99.98,99.71,99.84,25053.0,97.1482,97.2066,96.9441,97.0704,25053.0
2016-11-30 11:05:00,99.8,100.18,99.78,100.09,29564.0,97.0316,97.401,97.0121,97.3135,29564.0
2016-11-30 11:10:00,100.1,100.4,100.06,100.33,31094.0,97.3232,97.6149,97.2843,97.5469,31094.0
2016-11-30 11:15:00,100.41,100.96,100.36,100.87,34863.0,97.6246,98.1594,97.576,98.0719,34863.0
2016-11-30 11:20:00,100.87,101.03,100.77,100.99,29008.0,98.0719,98.2274,97.9746,98.1885,29008.0
2016-11-30 11:25:00,101.02,101.08,100.77,100.77,36217.0,98.2177,98.276,97.9746,97.9746,36217.0
2016-11-30 11:30:00,100.64,100.75,100.33,100.74,16843.0,97.8483,97.9552,97.5469,97.9455,16843.0
2016-11-30 11:35:00,100.72,101.0,100.53,100.97,22613.0,97.926,98.1983,97.7413,98.1691,22613.0
2016-11-30 11:40:00,101.01,101.17,100.92,101.06,20241.0,98.208,98.3636,98.1205,98.2566,20241.0
2016-11-30 11:45:00,101.02,101.72,101.02,101.68,64602.0,98.2177,98.8983,98.2177,98.8594,64602.0
2016-11-30 11:50:00,101.67,101.67,101.15,101.33,34844.0,98.8497,98.8497,98.3441,98.5191,34844.0
2016-11-30 11:55:00,101.31,101.35,101.14,101.26,14666.0,98.4997,98.5386,98.3344,98.4511,14666.0
2016-11-30 12:00:00,101.19,101.2,100.95,101.02,21498.0,98.383,98.3927,98.1497,98.2177,21498.0
2016-11-30 12:05:00,101.02,101.19,100.98,101.16,25574.0,98.2177,98.383,98.1788,98.3538,25574.0
2016-11-30 12:10:00,101.14,101.21,100.98,101.04,16143.0,98.3344,98.4024,98.1788,98.2372,16143.0
2016-11-30 12:15:00,101.06,101.11,101.0,101.08,12122.0,98.2566,98.3052,98.1983,98.276,12122.0
2016-11-30 12:20:00,101.08,101.2,101.04,101.12,10125.0,98.276,98.3927,98.2372,98.3149,10125.0
2016-11-30 12:25:00,101.17,101.2,101.07,101.14,12174.0,98.3636,98.3927,98.2663,98.3344,12174.0
2016-11-30 12:30:00,101.15,101.18,100.98,101.03,40405.0,98.3441,98.3733,98.1788,98.2274,40405.0
2016-11-30 12:35:00,101.03,101.07,100.98,101.07,11224.0,98.2274,98.2663,98.1788,98.2663,11224.0
2016-11-30 12:40:00,101.08,101.23,101.08,101.17,7928.0,98.276,98.4219,98.276,98.3636,7928.0
2016-11-30 12:45:00,101.17,101.25,101.02,101.12,13853.0,98.3636,98.4413,98.2177,98.3149,13853.0
2016-11-30 12:50:00,101.14,101.16,100.94,101.06,32080.0,98.3344,98.3538,98.1399,98.2566,32080.0
2016-11-30 12:55:00,101.07,101.14,100.99,101.08,9212.0,98.2663,98.3344,98.1885,98.276,9212.0
2016-11-30 13:00:00,101.1,101.15,101.0,101.14,22882.0,98.2955,98.3441,98.1983,98.3344,22882.0
2016-11-30 13:05:00,101.11,101.28,101.08,101.28,8838.0,98.3052,98.4705,98.276,98.4705,8838.0
2016-11-30 13:10:00,101.28,101.28,101.16,101.2,8882.0,98.4705,98.4705,98.3538,98.3927,8882.0
2016-11-30 13:15:00,101.21,101.38,101.21,101.35,13690.0,98.4024,98.5677,98.4024,98.5386,13690.0
2016-11-30 13:20:00,101.36,101.47,101.34,101.46,14628.0,98.5483,98.6552,98.5288,98.6455,14628.0
2016-11-30 13:25:00,101.49,101.6,101.39,101.55,31175.0,98.6747,98.7816,98.5774,98.733,31175.0
2016-11-30 13:30:00,101.55,101.59,101.41,101.47,13048.0,98.733,98.7719,98.5969,98.6552,13048.0
2016-11-30 13:35:00,101.46,101.61,101.45,101.55,31174.0,98.6455,98.7913,98.6358,98.733,31174.0
2016-11-30 13:40:00,101.55,101.58,101.34,101.45,41991.0,98.733,98.7622,98.5288,98.6358,41991.0
2016-11-30 13:45:00,101.45,101.58,101.35,101.58,27555.0,98.6358,98.7622,98.5386,98.7622,27555.0
2016-11-30 13:50:00,101.58,101.84,101.58,101.82,19677.0,98.7622,99.015,98.7622,98.9955,19677.0
2016-11-30 13:55:00,101.76,101.87,101.38,101.54,34734.0,98.9372,99.0441,98.5677,98.7233,34734.0
2016-11-30 14:00:00,101.49,101.6,101.32,101.41,33195.0,98.6747,98.7816,98.5094,98.5969,33195.0
2016-11-30 14:05:00,101.39,101.43,101.14,101.16,29305.0,98.5774,98.6163,98.3344,98.3538,29305.0
2016-11-30 14:10:00,101.14,101.32,101.04,101.22,20465.0,98.3344,98.5094,98.2372,98.4122,20465.0
2016-11-30 14:15:00,101.22,101.42,101.17,101.41,20585.0,98.4122,98.6066,98.3636,98.5969,20585.0
2016-11-30 14:20:00,101.36,101.55,101.32,101.53,21339.0,98.5483,98.733,98.5094,98.7136,21339.0
2016-11-30 14:25:00,101.52,101.59,101.38,101.48,14546.0,98.7038,98.7719,98.5677,98.665,14546.0
2016-11-30 14:30:00,101.48,101.74,101.45,101.64,24107.0,98.665,98.9177,98.6358,98.8205,24107.0
2016-11-30 14:35:00,101.63,101.75,101.53,101.61,15597.0,98.8108,98.9275,98.7136,98.7913,15597.0
2016-11-30 14:40:00,101.6,101.62,101.36,101.37,15568.0,98.7816,98.8011,98.5483,98.558,15568.0
2016-11-30 14:45:00,101.39,101.45,101.27,101.31,17214.0,98.5774,98.6358,98.4608,98.4997,17214.0
2016-11-30 14:50:00,101.34,101.5,101.28,101.44,19208.0,98.5288,98.6844,98.4705,98.6261,19208.0
2016-11-30 14:55:00,101.38,101.43,101.11,101.11,22658.0,98.5677,98.6163,98.3052,98.3052,22658.0
2016-11-30 15:00:00,101.08,101.19,101.02,101.18,23005.0,98.276,98.383,98.2177,98.3733,23005.0
2016-11-30 15:05:00,101.18,101.36,101.17,101.19,14248.0,98.3733,98.5483,98.3636,98.383,14248.0
2016-11-30 15:10:00,101.2,101.5,101.14,101.5,24403.0,98.3927,98.6844,98.3344,98.6844,24403.0
2016-11-30 15:15:00,101.5,101.64,101.49,101.54,20693.0,98.6844,98.8205,98.6747,98.7233,20693.0
2016-11-30 15:20:00,101.55,101.67,101.47,101.49,20785.0,98.733,98.8497,98.6552,98.6747,20785.0
2016-11-30 15:25:00,101.5,101.54,101.45,101.47,27954.0,98.6844,98.7233,98.6358,98.6552,27954.0
2016-11-30 15:30:00,101.47,101.56,101.34,101.39,58656.0,98.6552,98.7427,98.5288,98.5774,58656.0
2016-11-30 15:35:00,101.37,101.44,101.33,101.34,41215.0,98.558,98.6261,98.5191,98.5288,41215.0
2016-11-30 15:40:00,101.34,101.36,101.2,101.3,49609.0,98.5288,98.5483,98.3927,98.4899,49609.0
2016-11-30 15:45:00,101.29,101.39,101.22,101.36,75898.0,98.4802,98.5774,98.4122,98.5483,75898.0
2016-11-30 15:50:00,101.36,101.49,101.3,101.48,106149.0,98.5483,98.6747,98.4899,98.665,106149.0
2016-11-30 15:55:00,101.47,101.47,101.23,101.23,194107.0,98.6552,98.6552,98.4219,98.4219,194107.0
2016-12-01 09:30:00,101.47,102.36,101.24,101.46,52835.0,98.6552,99.5205,98.4316,98.6455,52835.0
2016-12-01 09:35:00,101.34,102.19,101.34,102.13,22418.0,98.5288,99.3553,98.5288,99.2969,22418.0
2016-12-01 09:40:00,102.2,102.67,102.05,102.62,38989.0,99.365,99.8219,99.2191,99.7733,38989.0
2016-12-01 09:45:00,102.65,103.55,102.62,103.08,73099.0,99.8025,100.6775,99.7733,100.2206,73099.0
2016-12-01 09:50:00,103.09,103.25,102.68,103.06,74448.0,100.2303,100.3859,99.8317,100.2011,74448.0
2016-12-01 09:55:00,102.95,103.2,102.88,102.88,56256.0,100.0942,100.3372,100.0261,100.0261,56256.0
2016-12-01 10:00:00,103.02,104.13,102.7,104.13,110307.0,100.1622,101.2414,99.8511,101.2414,110307.0
2016-12-01 10:05:00,104.06,104.19,103.55,104.17,59703.0,101.1734,101.2998,100.6775,101.2803,59703.0
2016-12-01 10:10:00,104.01,104.49,103.95,104.31,75641.0,101.1248,101.5915,101.0664,101.4164,75641.0
2016-12-01 10:15:00,104.32,104.5,104.16,104.25,58645.0,101.4262,101.6012,101.2706,101.3581,58645.0
2016-12-01 10:20:00,104.22,104.46,104.04,104.34,44130.0,101.3289,101.5623,101.1539,101.4456,44130.0
2016-12-01 10:25:00,104.38,104.88,104.32,104.59,81194.0,101.4845,101.9706,101.4262,101.6887,81194.0
2016-12-01 10:30:00,104.53,104.54,104.1,104.38,21794.0,101.6303,101.6401,101.2123,101.4845,21794.0
2016-12-01 10:35:00,104.33,104.71,104.14,104.14,26750.0,101.4359,101.8054,101.2512,101.2512,26750.0
2016-12-01 10:40:00,104.22,104.35,103.74,104.2,33997.0,101.3289,101.4553,100.8623,101.3095,33997.0
2016-12-01 10:45:00,104.18,104.58,104.13,104.16,42722.0,101.2901,101.679,101.2414,101.2706,42722.0
2016-12-01 10:50:00,104.19,104.51,104.06,104.46,34926.0,101.2998,101.6109,101.1734,101.5623,34926.0
2016-12-01 10:55:00,104.51,104.51,103.82,104.23,44594.0,101.6109,101.6109,100.94,101.3387,44594.0
2016-12-01 11:00:00,104.22,104.43,103.93,104.42,27228.0,101.3289,101.5331,101.047,101.5234,27228.0
2016-12-01 11:05:00,104.4,104.53,104.09,104.16,35330.0,101.504,101.6303,101.2026,101.2706,35330.0
2016-12-01 11:10:00,104.16,104.27,102.9,103.79,109383.0,101.2706,101.3776,100.0456,100.9109,109383.0
2016-12-01 11:15:00,103.68,103.87,103.39,103.53,101341.0,100.8039,100.9887,100.522,100.6581,101341.0
2016-12-01 11:20:00,103.54,104.68,103.31,104.55,98234.0,100.6678,101.7762,100.4442,101.6498,98234.0
2016-12-01 11:25:00,104.57,104.88,104.19,104.25,25752.0,101.6692,101.9706,101.2998,101.3581,25752.0
2016-12-01 11:30:00,104.25,104.75,104.18,104.7,32751.0,101.3581,101.8442,101.2901,101.7956,32751.0
2016-12-01 11:35:00,104.7,104.99,104.54,104.86,31046.0,101.7956,102.0776,101.6401,101.9512,31046.0
2016-12-01 11:40:00,104.86,105.05,104.74,105.05,33419.0,101.9512,102.1359,101.8345,102.1359,33419.0
2016-12-01 11:45:00,105.03,105.12,104.89,105.07,25180.0,102.1165,102.204,101.9804,102.1554,25180.0
2016-12-01 11:50:00,105.02,105.07,104.7,104.83,20915.0,102.1068,102.1554,101.7956,101.922,20915.0
2016-12-01 11:55:00,104.77,104.84,104.26,104.33,30348.0,101.8637,101.9317,101.3678,101.4359,30348.0
2016-12-01 12:00:00,104.28,104.39,104.03,104.21,30292.0,101.3873,101.4942,101.1442,101.3192,30292.0
2016-12-01 12:05:00,104.16,104.45,104.15,104.36,15596.0,101.2706,101.5526,101.2609,101.4651,15596.0
2016-12-01 12:10:00,104.34,104.63,104.26,104.45,23725.0,101.4456,101.7276,101.3678,101.5526,23725.0
2016-12-01 12:15:00,104.44,104.63,104.39,104.6,18626.0,101.5428,101.7276,101.4942,101.6984,18626.0
2016-12-01 12:20:00,104.55,104.9,104.55,104.59,19532.0,101.6498,101.9901,101.6498,101.6887,19532.0
2016-12-01 12:25:00,104.66,104.77,104.53,104.72,27969.0,101.7567,101.8637,101.6303,101.8151,27969.0
2016-12-01 12:30:00,104.73,105.13,104.51,105.05,93789.0,101.8248,102.2137,101.6109,102.1359,93789.0
2016-12-01 12:35:00,105.14,105.7,105.14,105.66,62632.0,102.2234,102.7679,102.2234,102.729,62632.0
2016-12-01 12:40:00,105.63,105.67,104.7,104.76,38227.0,102.6998,102.7387,101.7956,101.854,38227.0
2016-12-01 12:45:00,104.7,104.88,104.68,104.69,34172.0,101.7956,101.9706,101.7762,101.7859,34172.0
2016-12-01 12:50:00,104.7,105.1,104.69,104.89,28674.0,101.7956,102.1845,101.7859,101.9804,28674.0
2016-12-01 12:55:00,104.89,104.89,104.66,104.7,31090.0,101.9804,101.9804,101.7567,101.7956,31090.0
2016-12-01 13:00:00,104.7,104.73,104.62,104.68,31107.0,101.7956,101.8248,101.7178,101.7762,31107.0
2016-12-01 13:05:00,104.7,104.76,104.58,104.65,61696.0,101.7956,101.854,101.679,101.747,61696.0
2016-12-01 13:10:00,104.65,104.7,104.5,104.61,26138.0,101.747,101.7956,101.6012,101.7081,26138.0
2016-12-01 13:15:00,104.58,104.6,104.49,104.6,16499.0,101.679,101.6984,101.5915,101.6984,16499.0
2016-12-01 13:20:00,104.61,105.07,104.61,105.06,39211.0,101.7081,102.1554,101.7081,102.1456,39211.0
2016-12-01 13:25:00,105.06,105.42,105.01,105.21,41306.0,102.1456,102.4957,102.097,102.2915,41306.0
2016-12-01 13:30:00,105.18,105.39,105.05,105.26,27638.0,102.2623,102.4665,102.1359,102.3401,27638.0
2016-12-01 13:35:00,105.29,105.61,105.29,105.45,28084.0,102.3693,102.6804,102.3693,102.5248,28084.0
2016-12-01 13:40:00,105.46,105.55,105.22,105.22,35062.0,102.5345,102.6221,102.3012,102.3012,35062.0
2016-12-01 13:45:00,105.21,105.21,104.9,104.97,18960.0,102.2915,102.2915,101.9901,102.0581,18960.0
2016-12-01 13:50:00,104.96,104.96,104.61,104.72,44633.0,102.0484,102.0484,101.7081,101.8151,44633.0
2016-12-01 13:55:00,104.72,104.83,104.65,104.7,27400.0,101.8151,101.922,101.747,101.7956,27400.0
2016-12-01 14:00:00,104.71,105.28,104.71,105.28,14153.0,101.8054,102.3595,101.8054,102.3595,14153.0
2016-12-01 14:05:00,105.28,105.3,104.95,105.1,24831.0,102.3595,102.379,102.0387,102.1845,24831.0
2016-12-01 14:10:00,105.1,105.65,105.1,105.59,23948.0,102.1845,102.7193,102.1845,102.6609,23948.0
2016-12-01 14:15:00,105.6,105.69,105.35,105.57,29327.0,102.6707,102.7582,102.4276,102.6415,29327.0
2016-12-01 14:20:00,105.6,105.64,105.28,105.35,16912.0,102.6707,102.7096,102.3595,102.4276,16912.0
2016-12-01 14:25:00,105.35,105.56,105.28,105.3,22814.0,102.4276,102.6318,102.3595,102.379,22814.0
2016-12-01 14:30:00,105.29,105.48,105.2,105.32,31498.0,102.3693,102.554,102.2818,102.3984,31498.0
2016-12-01 14:35:00,105.29,105.33,105.07,105.07,16595.0,102.3693,102.4082,102.1554,102.1554,16595.0
2016-12-01 14:40:00,105.02,105.14,104.96,105.04,22925.0,102.1068,102.2234,102.0484,102.1262,22925.0
2016-12-01 14:45:00,105.02,105.06,104.64,104.65,24782.0,102.1068,102.1456,101.7373,101.747,24782.0
2016-12-01 14:50:00,104.62,104.8,104.58,104.63,30896.0,101.7178,101.8929,101.679,101.7276,30896.0
2016-12-01 14:55:00,104.67,104.8,104.53,104.65,29248.0,101.7665,101.8929,101.6303,101.747,29248.0
2016-12-01 15:00:00,104.65,104.82,104.64,104.66,21577.0,101.747,101.9123,101.7373,101.7567,21577.0
2016-12-01 15:05:00,104.64,104.64,104.26,104.29,38115.0,101.7373,101.7373,101.3678,101.397,38115.0
2016-12-01 15:10:00,104.28,104.44,104.28,104.34,28979.0,101.3873,101.5428,101.3873,101.4456,28979.0
2016-12-01 15:15:00,104.34,104.49,104.16,104.23,28334.0,101.4456,101.5915,101.2706,101.3387,28334.0
2016-12-01 15:20:00,104.23,104.25,104.02,104.05,30373.0,101.3387,101.3581,101.1345,101.1637,30373.0
2016-12-01 15:25:00,104.05,104.28,104.05,104.11,42900.0,101.1637,101.3873,101.1637,101.222,42900.0
2016-12-01 15:30:00,104.13,104.21,104.03,104.19,45143.0,101.2414,101.3192,101.1442,101.2998,45143.0
2016-12-01 15:35:00,104.18,104.27,104.07,104.09,40942.0,101.2901,101.3776,101.1831,101.2026,40942.0
2016-12-01 15:40:00,104.08,104.21,103.95,104.21,57253.0,101.1928,101.3192,101.0664,101.3192,57253.0
2016-12-01 15:45:00,104.21,104.42,104.12,104.37,80627.0,101.3192,101.5234,101.2317,101.4748,80627.0
2016-12-01 15:50:00,104.37,104.39,104.25,104.37,69778.0,101.4748,101.4942,101.3581,101.4748,69778.0
2016-12-01 15:55:00,104.36,104.47,104.27,104.3,140413.0,101.4651,101.572,101.3776,101.4067,140413.0
2016-12-02 09:30:00,103.89,104.1,103.55,104.02,62503.0,101.0081,101.2123,100.6775,101.1345,62503.0
2016-12-02 09:35:00,104.05,104.12,103.57,103.57,42703.0,101.1637,101.2317,100.697,100.697,42703.0
2016-12-02 09:40:00,103.6,104.0,103.36,103.75,36798.0,100.7261,101.115,100.4928,100.872,36798.0
2016-12-02 09:45:00,103.8,103.8,103.25,103.51,39079.0,100.9206,100.9206,100.3859,100.6386,39079.0
2016-12-02 09:50:00,103.62,104.11,103.46,103.97,9786.0,100.7456,101.222,100.59,101.0859,9786.0
2016-12-02 09:55:00,104.01,104.48,103.94,104.43,41035.0,101.1248,101.5817,101.0567,101.5331,41035.0
2016-12-02 10:00:00,104.48,104.58,104.28,104.34,29294.0,101.5817,101.679,101.3873,101.4456,29294.0
2016-12-02 10:05:00,104.25,104.44,104.11,104.29,13103.0,101.3581,101.5428,101.222,101.397,13103.0
2016-12-02 10:10:00,104.24,104.28,103.89,103.91,13412.0,101.3484,101.3873,101.0081,101.0275,13412.0
2016-12-02 10:15:00,103.98,104.0,103.57,103.9,13394.0,101.0956,101.115,100.697,101.0178,13394.0
2016-12-02 10:20:00,103.91,103.97,103.7,103.81,14153.0,101.0275,101.0859,100.8234,100.9303,14153.0
2016-12-02 10:25:00,103.84,104.24,103.84,104.19,13440.0,100.9595,101.3484,100.9595,101.2998,13440.0
2016-12-02 10:30:00,104.28,104.62,104.27,104.49,21154.0,101.3873,101.7178,101.3776,101.5915,21154.0
2016-12-02 10:35:00,104.49,104.85,104.45,104.85,18299.0,101.5915,101.9415,101.5526,101.9415,18299.0
2016-12-02 10:40:00,104.92,104.97,104.67,104.75,17391.0,102.0095,102.0581,101.7665,101.8442,17391.0
2016-12-02 10:45:00,104.81,104.88,104.7,104.78,12421.0,101.9026,101.9706,101.7956,101.8734,12421.0
2016-12-02 10:50:00,104.76,105.06,104.76,105.02,16667.0,101.854,102.1456,101.854,102.1068,16667.0
2016-12-02 10:55:00,105.06,105.13,104.87,104.93,13298.0,102.1456,102.2137,101.9609,102.0192,13298.0
2016-12-02 11:00:00,104.82,104.97,104.6,104.93,23963.0,101.9123,102.0581,101.6984,102.0192,23963.0
2016-12-02 11:05:00,104.94,105.33,104.93,105.2,18656.0,102.029,102.4082,102.0192,102.2818,18656.0
2016-12-02 11:10:00,105.18,105.57,105.16,105.41,32486.0,102.2623,102.6415,102.2429,102.4859,32486.0
2016-12-02 11:15:00,105.43,105.44,105.17,105.27,14500.0,102.5054,102.5151,102.2526,102.3498,14500.0
2016-12-02 11:20:00,105.28,105.29,105.01,105.11,9850.0,102.3595,102.3693,102.097,102.1943,9850.0
2016-12-02 11:25:00,105.12,105.29,105.07,105.28,14657.0,102.204,102.3693,102.1554,102.3595,14657.0
2016-12-02 11:30:00,105.25,105.35,105.07,105.07,15996.0,102.3304,102.4276,102.1554,102.1554,15996.0
2016-12-02 11:35:00,105.08,105.08,104.86,104.86,14296.0,102.1651,102.1651,101.9512,101.9512,14296.0
2016-12-02 11:40:00,104.84,105.0,104.78,104.8,8701.0,101.9317,102.0873,101.8734,101.8929,8701.0
2016-12-02 11:45:00,104.8,105.07,104.77,104.92,16090.0,101.8929,102.1554,101.8637,102.0095,16090.0
2016-12-02 11:50:00,104.92,105.18,104.9,105.11,8961.0,102.0095,102.2623,101.9901,102.1943,8961.0
2016-12-02 11:55:00,105.16,105.19,104.88,104.9,29704.0,102.2429,102.272,101.9706,101.9901,29704.0
2016-12-02 12:00:00,104.84,104.96,104.79,104.82,11900.0,101.9317,102.0484,101.8831,101.9123,11900.0
2016-12-02 12:05:00,104.81,104.87,104.5,104.5,12974.0,101.9026,101.9609,101.6012,101.6012,12974.0
2016-12-02 12:10:00,104.49,104.59,104.26,104.42,22364.0,101.5915,101.6887,101.3678,101.5234,22364.0
2016-12-02 12:15:00,104.46,104.6,104.26,104.46,22208.0,101.5623,101.6984,101.3678,101.5623,22208.0
2016-12-02 12:20:00,104.5,104.64,104.46,104.63,6545.0,101.6012,101.7373,101.5623,101.7276,6545.0
2016-12-02 12:25:00,104.66,104.73,104.61,104.69,10493.0,101.7567,101.8248,101.7081,101.7859,10493.0
2016-12-02 12:30:00,104.68,104.68,104.34,104.39,13279.0,101.7762,101.7762,101.4456,101.4942,13279.0
2016-12-02 12:35:00,104.38,104.42,104.3,104.36,15533.0,101.4845,101.5234,101.4067,101.4651,15533.0
2016-12-02 12:40:00,104.38,104.65,104.34,104.57,15302.0,101.4845,101.747,101.4456,101.6692,15302.0
2016-12-02 12:45:00,104.59,104.8,104.53,104.72,9640.0,101.6887,101.8929,101.6303,101.8151,9640.0
2016-12-02 12:50:00,104.73,105.02,104.72,104.96,28767.0,101.8248,102.1068,101.8151,102.0484,28767.0
2016-12-02 12:55:00,104.92,105.02,104.74,104.88,29458.0,102.0095,102.1068,101.8345,101.9706,29458.0
2016-12-02 13:00:00,104.86,104.87,104.7,104.86,9148.0,101.9512,101.9609,101.7956,101.9512,9148.0
2016-12-02 13:05:00,104.83,104.92,104.73,104.82,16516.0,101.922,102.0095,101.8248,101.9123,16516.0
2016-12-02 13:10:00,104.8,104.87,104.56,104.67,14068.0,101.8929,101.9609,101.6595,101.7665,14068.0
2016-12-02 13:15:00,104.68,105.04,104.67,105.02,14945.0,101.7762,102.1262,101.7665,102.1068,14945.0
2016-12-02 13:20:00,105.06,105.12,104.95,104.95,16486.0,102.1456,102.204,102.0387,102.0387,16486.0
2016-12-02 13:25:00,104.92,105.11,104.91,104.91,22992.0,102.0095,102.1943,101.9998,101.9998,22992.0
2016-12-02 13:30:00,104.92,105.02,104.89,105.0,12208.0,102.0095,102.1068,101.9804,102.0873,12208.0
2016-12-02 13:35:00,104.95,104.95,104.68,104.75,40051.0,102.0387,102.0387,101.7762,101.8442,40051.0
2016-12-02 13:40:00,104.78,104.81,104.74,104.8,21790.0,101.8734,101.9026,101.8345,101.8929,21790.0
2016-12-02 13:45:00,104.79,104.83,104.63,104.67,17591.0,101.8831,101.922,101.7276,101.7665,17591.0
2016-12-02 13:50:00,104.67,104.94,104.64,104.76,19776.0,101.7665,102.029,101.7373,101.854,19776.0
2016-12-02 13:55:00,104.77,104.8,104.54,104.56,22155.0,101.8637,101.8929,101.6401,101.6595,22155.0
2016-12-02 14:00:00,104.58,104.74,104.48,104.74,17341.0,101.679,101.8345,101.5817,101.8345,17341.0
2016-12-02 14:05:00,104.75,104.82,104.71,104.78,20753.0,101.8442,101.9123,101.8054,101.8734,20753.0
2016-12-02 14:10:00,104.75,104.86,104.73,104.8,47009.0,101.8442,101.9512,101.8248,101.8929,47009.0
2016-12-02 14:15:00,104.79,104.84,104.74,104.8,28762.0,101.8831,101.9317,101.8345,101.8929,28762.0
2016-12-02 14:20:00,104.8,104.82,104.64,104.78,23969.0,101.8929,101.9123,101.7373,101.8734,23969.0
2016-12-02 14:25:00,104.78,104.86,104.68,104.75,22222.0,101.8734,101.9512,101.7762,101.8442,22222.0
2016-12-02 14:30:00,104.73,104.85,104.73,104.81,51329.0,101.8248,101.9415,101.8248,101.9026,51329.0
2016-12-02 14:35:00,104.84,104.9,104.78,104.9,15704.0,101.9317,101.9901,101.8734,101.9901,15704.0
2016-12-02 14:40:00,104.91,105.04,104.86,104.98,16302.0,101.9998,102.1262,101.9512,102.0679,16302.0
2016-12-02 14:45:00,105.0,105.04,104.91,105.0,21237.0,102.0873,102.1262,101.9998,102.0873,21237.0
2016-12-02 14:50:00,104.98,105.01,104.92,105.01,19981.0,102.0679,102.097,102.0095,102.097,19981.0
2016-12-02 14:55:00,105.0,105.03,104.93,104.99,9207.0,102.0873,102.1165,102.0192,102.0776,9207.0
2016-12-02 15:00:00,105.01,105.02,104.84,104.84,22505.0,102.097,102.1068,101.9317,101.9317,22505.0
2016-12-02 15:05:00,104.83,104.94,104.83,104.91,11569.0,101.922,102.029,101.922,101.9998,11569.0
2016-12-02 15:10:00,104.91,105.02,104.87,104.97,16600.0,101.9998,102.1068,101.9609,102.0581,16600.0
2016-12-02 15:15:00,104.96,104.98,104.8,104.87,19552.0,102.0484,102.0679,101.8929,101.9609,19552.0
2016-12-02 15:20:00,104.9,104.93,104.86,104.88,12445.0,101.9901,102.0192,101.9512,101.9706,12445.0
2016-12-02 15:25:00,104.88,105.07,104.86,105.01,29230.0,101.9706,102.1554,101.9512,102.097,29230.0
2016-12-02 15:30:00,105.0,105.03,104.96,104.96,28719.0,102.0873,102.1165,102.0484,102.0484,28719.0
2016-12-02 15:35:00,104.94,104.94,104.79,104.8,24020.0,102.029,102.029,101.8831,101.8929,24020.0
2016-12-02 15:40:00,104.79,104.88,104.76,104.84,41459.0,101.8831,101.9706,101.854,101.9317,41459.0
2016-12-02 15:45:00,104.83,104.91,104.82,104.86,35045.0,101.922,101.9998,101.9123,101.9512,35045.0
2016-12-02 15:50:00,104.86,104.89,104.83,104.84,60148.0,101.9512,101.9804,101.922,101.9317,60148.0
2016-12-02 15:55:00,104.85,104.89,104.82,104.85,165669.0,101.9415,101.9804,101.9123,101.9415,165669.0
2016-12-05 09:30:00,105.27,105.6,104.94,105.31,57095.0,102.3498,102.6707,102.029,102.3887,57095.0
2016-12-05 09:35:00,105.22,105.93,105.2,105.88,19547.0,102.3012,102.9915,102.2818,102.9429,19547.0
2016-12-05 09:40:00,105.8,106.06,105.65,105.77,34052.0,102.8651,103.1179,102.7193,102.8359,34052.0
2016-12-05 09:45:00,105.77,106.13,105.65,105.97,57963.0,102.8359,103.186,102.7193,103.0304,57963.0
2016-12-05 09:50:00,105.97,106.33,105.97,106.2,29683.0,103.0304,103.3804,103.0304,103.254,29683.0
2016-12-05 09:55:00,106.2,106.42,106.17,106.19,42601.0,103.254,103.4679,103.2249,103.2443,42601.0
2016-12-05 10:00:00,106.28,106.36,106.04,106.04,17654.0,103.3318,103.4096,103.0985,103.0985,17654.0
2016-12-05 10:05:00,106.0,106.13,105.9,105.9,29804.0,103.0596,103.186,102.9623,102.9623,29804.0
2016-12-05 10:10:00,105.88,106.26,105.87,106.18,25379.0,102.9429,103.3124,102.9332,103.2346,25379.0
2016-12-05 10:15:00,106.11,106.3,106.03,106.03,13936.0,103.1665,103.3512,103.0887,103.0887,13936.0
2016-12-05 10:20:00,106.09,106.1,105.75,105.85,52717.0,103.1471,103.1568,102.8165,102.9137,52717.0
2016-12-05 10:25:00,105.9,106.27,105.87,106.13,12250.0,102.9623,103.3221,102.9332,103.186,12250.0
2016-12-05 10:30:00,106.22,106.3,106.02,106.09,18428.0,103.2735,103.3512,103.079,103.1471,18428.0
2016-12-05 10:35:00,106.13,106.2,105.96,106.09,6750.0,103.186,103.254,103.0207,103.1471,6750.0
2016-12-05 10:40:00,106.06,106.18,106.06,106.07,10956.0,103.1179,103.2346,103.1179,103.1276,10956.0
2016-12-05 10:45:00,106.06,106.15,105.85,105.85,14114.0,103.1179,103.2054,102.9137,102.9137,14114.0
2016-12-05 10:50:00,105.86,106.09,105.74,106.08,24231.0,102.9235,103.1471,102.8068,103.1373,24231.0
2016-12-05 10:55:00,106.12,106.18,105.91,105.91,19303.0,103.1762,103.2346,102.9721,102.9721,19303.0
2016-12-05 11:00:00,105.96,106.05,105.95,106.0,5600.0,103.0207,103.1082,103.011,103.0596,5600.0
2016-12-05 11:05:00,106.0,106.08,105.98,106.05,18628.0,103.0596,103.1373,103.0401,103.1082,18628.0
2016-12-05 11:10:00,106.05,106.08,105.96,106.05,34721.0,103.1082,103.1373,103.0207,103.1082,34721.0
2016-12-05 11:15:00,106.05,106.07,106.0,106.02,15985.0,103.1082,103.1276,103.0596,103.079,15985.0
2016-12-05 11:20:00,106.04,106.07,105.94,105.98,10115.0,103.0985,103.1276,103.0012,103.0401,10115.0
2016-12-05 11:25:00,105.96,105.96,105.7,105.9,40569.0,103.0207,103.0207,102.7679,102.9623,40569.0
2016-12-05 11:30:00,105.91,105.91,105.68,105.68,10296.0,102.9721,102.9721,102.7484,102.7484,10296.0
2016-12-05 11:35:00,105.68,105.78,105.51,105.77,55467.0,102.7484,102.8457,102.5832,102.8359,55467.0
2016-12-05 11:40:00,105.74,105.76,105.63,105.72,12488.0,102.8068,102.8262,102.6998,102.7873,12488.0
2016-12-05 11:45:00,105.69,105.8,105.59,105.7,20000.0,102.7582,102.8651,102.6609,102.7679,20000.0
2016-12-05 11:50:00,105.7,105.76,105.39,105.39,11791.0,102.7679,102.8262,102.4665,102.4665,11791.0
2016-12-05 11:55:00,105.37,105.51,105.22,105.51,21709.0,102.447,102.5832,102.3012,102.5832,21709.0
2016-12-05 12:00:00,105.48,105.57,105.35,105.48,20179.0,102.554,102.6415,102.4276,102.554,20179.0
2016-12-05 12:05:00,105.47,105.51,105.4,105.51,7889.0,102.5443,102.5832,102.4762,102.5832,7889.0
2016-12-05 12:10:00,105.52,105.54,105.24,105.35,20265.0,102.5929,102.6123,102.3206,102.4276,20265.0
2016-12-05 12:15:00,105.33,105.49,105.3,105.37,9217.0,102.4082,102.5637,102.379,102.447,9217.0
2016-12-05 12:20:00,105.31,105.4,105.24,105.4,11443.0,102.3887,102.4762,102.3206,102.4762,11443.0
2016-12-05 12:25:00,105.4,105.41,105.28,105.32,5260.0,102.4762,102.4859,102.3595,102.3984,5260.0
2016-12-05 12:30:00,105.27,105.32,105.19,105.25,37013.0,102.3498,102.3984,102.272,102.3304,37013.0
2016-12-05 12:35:00,105.27,105.27,105.03,105.14,5460.0,102.3498,102.3498,102.1165,102.2234,5460.0
2016-12-05 12:40:00,105.15,105.29,105.12,105.27,7075.0,102.2331,102.3693,102.204,102.3498,7075.0
2016-12-05 12:45:00,105.29,105.33,105.15,105.15,6350.0,102.3693,102.4082,102.2331,102.2331,6350.0
2016-12-05 12:50:00,105.13,105.3,105.11,105.24,8193.0,102.2137,102.379,102.1943,102.3206,8193.0
2016-12-05 12:55:00,105.27,105.47,105.21,105.43,15215.0,102.3498,102.5443,102.2915,102.5054,15215.0
2016-12-05 13:00:00,105.51,105.55,105.48,105.48,4407.0,102.5832,102.6221,102.554,102.554,4407.0
2016-12-05 13:05:00,105.5,105.51,105.44,105.5,9440.0,102.5734,102.5832,102.5151,102.5734,9440.0
2016-12-05 13:10:00,105.49,105.54,105.43,105.43,13940.0,102.5637,102.6123,102.5054,102.5054,13940.0
2016-12-05 13:15:00,105.4,105.46,105.37,105.45,2937.0,102.4762,102.5345,102.447,102.5248,2937.0
2016-12-05 13:20:00,105.46,105.57,105.45,105.47,18227.0,102.5345,102.6415,102.5248,102.5443,18227.0
2016-12-05 13:25:00,105.47,105.56,105.44,105.49,9049.0,102.5443,102.6318,102.5151,102.5637,9049.0
2016-12-05 13:30:00,105.48,105.49,105.34,105.39,6653.0,102.554,102.5637,102.4179,102.4665,6653.0
2016-12-05 13:35:00,105.38,105.4,105.27,105.39,5105.0,102.4568,102.4762,102.3498,102.4665,5105.0
2016-12-05 13:40:00,105.4,105.5,105.4,105.42,9109.0,102.4762,102.5734,102.4762,102.4957,9109.0
2016-12-05 13:45:00,105.43,105.49,105.4,105.48,4650.0,102.5054,102.5637,102.4762,102.554,4650.0
2016-12-05 13:50:00,105.5,105.54,105.38,105.44,4400.0,102.5734,102.6123,102.4568,102.5151,4400.0
2016-12-05 13:55:00,105.5,105.53,105.39,105.48,6525.0,102.5734,102.6026,102.4665,102.554,6525.0
2016-12-05 14:00:00,105.53,105.53,105.21,105.23,3972.0,102.6026,102.6026,102.2915,102.3109,3972.0
2016-12-05 14:05:00,105.24,105.24,105.05,105.08,24019.0,102.3206,102.3206,102.1359,102.1651,24019.0
2016-12-05 14:10:00,105.07,105.12,104.97,104.99,16624.0,102.1554,102.204,102.0581,102.0776,16624.0
2016-12-05 14:15:00,104.98,105.12,104.97,104.99,10109.0,102.0679,102.204,102.0581,102.0776,10109.0
2016-12-05 14:20:00,105.02,105.09,104.95,105.0,12518.0,102.1068,102.1748,102.0387,102.0873,12518.0
2016-12-05 14:25:00,105.0,105.05,104.88,104.88,13034.0,102.0873,102.1359,101.9706,101.9706,13034.0
2016-12-05 14:30:00,104.87,105.12,104.87,104.99,17037.0,101.9609,102.204,101.9609,102.0776,17037.0
2016-12-05 14:35:00,105.01,105.1,104.89,105.09,7156.0,102.097,102.1845,101.9804,102.1748,7156.0
2016-12-05 14:40:00,105.07,105.12,104.99,105.04,17800.0,102.1554,102.204,102.0776,102.1262,17800.0
2016-12-05 14:45:00,105.03,105.07,104.99,105.07,5784.0,102.1165,102.1554,102.0776,102.1554,5784.0
2016-12-05 14:50:00,105.09,105.22,105.06,105.21,15382.0,102.1748,102.3012,102.1456,102.2915,15382.0
2016-12-05 14:55:00,105.23,105.26,105.14,105.22,11837.0,102.3109,102.3401,102.2234,102.3012,11837.0
2016-12-05 15:00:00,105.23,105.37,105.2,105.33,11648.0,102.3109,102.447,102.2818,102.4082,11648.0
2016-12-05 15:05:00,105.31,105.36,105.3,105.31,4541.0,102.3887,102.4373,102.379,102.3887,4541.0
2016-12-05 15:10:00,105.34,105.36,105.26,105.29,10496.0,102.4179,102.4373,102.3401,102.3693,10496.0
2016-12-05 15:15:00,105.28,105.38,105.26,105.34,9960.0,102.3595,102.4568,102.3401,102.4179,9960.0
2016-12-05 15:20:00,105.33,105.44,105.29,105.42,15942.0,102.4082,102.5151,102.3693,102.4957,15942.0
2016-12-05 15:25:00,105.43,105.63,105.41,105.63,28587.0,102.5054,102.6998,102.4859,102.6998,28587.0
2016-12-05 15:30:00,105.61,105.62,105.46,105.5,33250.0,102.6804,102.6901,102.5345,102.5734,33250.0
2016-12-05 15:35:00,105.47,105.5,105.33,105.34,21641.0,102.5443,102.5734,102.4082,102.4179,21641.0
2016-12-05 15:40:00,105.35,105.42,105.33,105.39,29412.0,102.4276,102.4957,102.4082,102.4665,29412.0
2016-12-05 15:45:00,105.36,105.36,105.21,105.21,34953.0,102.4373,102.4373,102.2915,102.2915,34953.0
2016-12-05 15:50:00,105.21,105.43,105.2,105.39,81641.0,102.2915,102.5054,102.2818,102.4665,81641.0
2016-12-05 15:55:00,105.37,105.38,105.24,105.33,116495.0,102.447,102.4568,102.3206,102.4082,116495.0
2016-12-06 09:30:00,104.62,106.08,104.4,105.7,61932.0,101.7178,103.1373,101.504,102.7679,61932.0
2016-12-06 09:35:00,105.88,105.92,105.48,105.58,14452.0,102.9429,102.9818,102.554,102.6512,14452.0
2016-12-06 09:40:00,105.62,105.76,105.31,105.62,27882.0,102.6901,102.8262,102.3887,102.6901,27882.0
2016-12-06 09:45:00,105.66,105.73,105.37,105.54,28770.0,102.729,102.7971,102.447,102.6123,28770.0
2016-12-06 09:50:00,105.62,105.95,105.55,105.95,14175.0,102.6901,103.011,102.6221,103.011,14175.0
2016-12-06 09:55:00,105.83,105.83,105.34,105.61,23514.0,102.8943,102.8943,102.4179,102.6804,23514.0
2016-12-06 10:00:00,105.62,105.94,105.59,105.8,27283.0,102.6901,103.0012,102.6609,102.8651,27283.0
2016-12-06 10:05:00,105.78,105.83,105.45,105.47,17101.0,102.8457,102.8943,102.5248,102.5443,17101.0
2016-12-06 10:10:00,105.42,105.42,105.19,105.32,12627.0,102.4957,102.4957,102.272,102.3984,12627.0
2016-12-06 10:15:00,105.32,105.65,105.28,105.56,14612.0,102.3984,102.7193,102.3595,102.6318,14612.0
2016-12-06 10:20:00,105.57,105.9,105.57,105.83,16693.0,102.6415,102.9623,102.6415,102.8943,16693.0
2016-12-06 10:25:00,105.89,105.99,105.79,105.82,16040.0,102.9526,103.0498,102.8554,102.8846,16040.0
2016-12-06 10:30:00,105.86,105.98,105.75,105.88,13905.0,102.9235,103.0401,102.8165,102.9429,13905.0
2016-12-06 10:35:00,105.83,105.88,105.74,105.81,11157.0,102.8943,102.9429,102.8068,102.8748,11157.0
2016-12-06 10:40:00,105.88,106.11,105.88,106.03,38519.0,102.9429,103.1665,102.9429,103.0887,38519.0
2016-12-06 10:45:00,106.11,106.11,105.78,105.78,5811.0,103.1665,103.1665,102.8457,102.8457,5811.0
2016-12-06 10:50:00,105.74,105.74,105.56,105.56,4800.0,102.8068,102.8068,102.6318,102.6318,4800.0
2016-12-06 10:55:00,105.55,105.64,105.38,105.6,8090.0,102.6221,102.7096,102.4568,102.6707,8090.0
2016-12-06 11:00:00,105.63,105.64,105.36,105.36,7435.0,102.6998,102.7096,102.4373,102.4373,7435.0
2016-12-06 11:05:00,105.3,105.42,105.28,105.34,7786.0,102.379,102.4957,102.3595,102.4179,7786.0
2016-12-06 11:10:00,105.36,105.36,105.22,105.27,4787.0,102.4373,102.4373,102.3012,102.3498,4787.0
2016-12-06 11:15:00,105.27,105.52,105.27,105.42,3413.0,102.3498,102.5929,102.3498,102.4957,3413.0
2016-12-06 11:20:00,105.41,105.74,105.29,105.74,10189.0,102.4859,102.8068,102.3693,102.8068,10189.0
2016-12-06 11:25:00,105.65,105.65,105.34,105.38,5349.0,102.7193,102.7193,102.4179,102.4568,5349.0
2016-12-06 11:30:00,105.32,105.57,105.31,105.51,5225.0,102.3984,102.6415,102.3887,102.5832,5225.0
2016-12-06 11:35:00,105.52,105.67,105.46,105.59,15999.0,102.5929,102.7387,102.5345,102.6609,15999.0
2016-12-06 11:40:00,105.58,105.68,105.41,105.68,13000.0,102.6512,102.7484,102.4859,102.7484,13000.0
2016-12-06 11:45:00,105.64,105.74,105.63,105.68,4208.0,102.7096,102.8068,102.6998,102.7484,4208.0
2016-12-06 11:50:00,105.71,105.79,105.53,105.72,4900.0,102.7776,102.8554,102.6026,102.7873,4900.0
2016-12-06 11:55:00,105.66,105.75,105.45,105.56,2600.0,102.729,102.8165,102.5248,102.6318,2600.0
2016-12-06 12:00:00,105.6,105.69,105.5,105.69,10425.0,102.6707,102.7582,102.5734,102.7582,10425.0
2016-12-06 12:05:00,105.61,105.7,105.52,105.65,5000.0,102.6804,102.7679,102.5929,102.7193,5000.0
2016-12-06 12:10:00,105.7,105.83,105.67,105.75,6247.0,102.7679,102.8943,102.7387,102.8165,6247.0
2016-12-06 12:15:00,105.67,105.79,105.66,105.7,2719.0,102.7387,102.8554,102.729,102.7679,2719.0
2016-12-06 12:20:00,105.7,105.95,105.69,105.95,6699.0,102.7679,103.011,102.7582,103.011,6699.0
2016-12-06 12:25:00,105.93,106.04,105.9,106.0,6657.0,102.9915,103.0985,102.9623,103.0596,6657.0
2016-12-06 12:30:00,106.0,106.07,105.81,105.81,12177.0,103.0596,103.1276,102.8748,102.8748,12177.0
2016-12-06 12:35:00,105.87,105.91,105.82,105.88,2301.0,102.9332,102.9721,102.8846,102.9429,2301.0
2016-12-06 12:40:00,105.88,105.96,105.87,105.95,3082.0,102.9429,103.0207,102.9332,103.011,3082.0
2016-12-06 12:45:00,105.95,105.96,105.86,105.88,2400.0,103.011,103.0207,102.9235,102.9429,2400.0
2016-12-06 12:50:00,105.86,105.87,105.73,105.73,6550.0,102.9235,102.9332,102.7971,102.7971,6550.0
2016-12-06 12:55:00,105.76,105.79,105.67,105.7,20480.0,102.8262,102.8554,102.7387,102.7679,20480.0
2016-12-06 13:00:00,105.7,105.71,105.62,105.66,7377.0,102.7679,102.7776,102.6901,102.729,7377.0
2016-12-06 13:05:00,105.67,105.74,105.66,105.73,7700.0,102.7387,102.8068,102.729,102.7971,7700.0
2016-12-06 13:10:00,105.76,105.94,105.75,105.91,5340.0,102.8262,103.0012,102.8165,102.9721,5340.0
2016-12-06 13:15:00,105.91,105.91,105.65,105.73,8806.0,102.9721,102.9721,102.7193,102.7971,8806.0
2016-12-06 13:20:00,105.73,105.97,105.72,105.95,5650.0,102.7971,103.0304,102.7873,103.011,5650.0
2016-12-06 13:25:00,105.98,105.99,105.87,105.94,5800.0,103.0401,103.0498,102.9332,103.0012,5800.0
2016-12-06 13:30:00,105.9,106.0,105.89,105.92,4000.0,102.9623,103.0596,102.9526,102.9818,4000.0
2016-12-06 13:35:00,105.94,106.0,105.84,105.84,6223.0,103.0012,103.0596,102.904,102.904,6223.0
2016-12-06 13:40:00,105.87,106.0,105.81,105.89,7682.0,102.9332,103.0596,102.8748,102.9526,7682.0
2016-12-06 13:45:00,105.84,105.87,105.72,105.72,6866.0,102.904,102.9332,102.7873,102.7873,6866.0
2016-12-06 13:50:00,105.79,105.82,105.68,105.76,7795.0,102.8554,102.8846,102.7484,102.8262,7795.0
2016-12-06 13:55:00,105.76,105.84,105.75,105.8,6591.0,102.8262,102.904,102.8165,102.8651,6591.0
2016-12-06 14:00:00,105.83,105.85,105.76,105.78,10200.0,102.8943,102.9137,102.8262,102.8457,10200.0
2016-12-06 14:05:00,105.77,105.79,105.66,105.77,11244.0,102.8359,102.8554,102.729,102.8359,11244.0
2016-12-06 14:10:00,105.76,105.78,105.72,105.77,7769.0,102.8262,102.8457,102.7873,102.8359,7769.0
2016-12-06 14:15:00,105.76,105.87,105.74,105.84,16524.0,102.8262,102.9332,102.8068,102.904,16524.0
2016-12-06 14:20:00,105.84,105.96,105.79,105.96,8600.0,102.904,103.0207,102.8554,103.0207,8600.0
2016-12-06 14:25:00,105.95,105.98,105.81,105.81,12878.0,103.011,103.0401,102.8748,102.8748,12878.0
2016-12-06 14:30:00,105.83,105.96,105.81,105.94,8420.0,102.8943,103.0207,102.8748,103.0012,8420.0
2016-12-06 14:35:00,105.94,106.08,105.94,105.95,17716.0,103.0012,103.1373,103.0012,103.011,17716.0
2016-12-06 14:40:00,106.0,106.1,105.99,106.09,22638.0,103.0596,103.1568,103.0498,103.1471,22638.0
2016-12-06 14:45:00,106.08,106.11,106.01,106.1,16923.0,103.1373,103.1665,103.0693,103.1568,16923.0
2016-12-06 14:50:00,106.11,106.12,106.03,106.1,22534.0,103.1665,103.1762,103.0887,103.1568,22534.0
2016-12-06 14:55:00,106.08,106.37,106.07,106.35,25104.0,103.1373,103.4193,103.1276,103.3999,25104.0
2016-12-06 15:00:00,106.34,106.4,106.25,106.26,21054.0,103.3901,103.4485,103.3026,103.3124,21054.0
2016-12-06 15:05:00,106.25,106.28,106.14,106.16,36515.0,103.3026,103.3318,103.1957,103.2151,36515.0
2016-12-06 15:10:00,106.15,106.21,106.12,106.19,26477.0,103.2054,103.2637,103.1762,103.2443,26477.0
2016-12-06 15:15:00,106.17,106.25,106.17,106.23,32337.0,103.2249,103.3026,103.2249,103.2832,32337.0
2016-12-06 15:20:00,106.22,106.45,106.22,106.43,18727.0,103.2735,103.4971,103.2735,103.4776,18727.0
2016-12-06 15:25:00,106.42,106.62,106.41,106.62,36196.0,103.4679,103.6624,103.4582,103.6624,36196.0
2016-12-06 15:30:00,106.62,107.0,106.62,106.98,58539.0,103.6624,104.0318,103.6624,104.0124,58539.0
2016-12-06 15:35:00,106.96,107.13,106.89,107.13,24663.0,103.9929,104.1582,103.9249,104.1582,24663.0
2016-12-06 15:40:00,107.15,107.47,107.13,107.44,57572.0,104.1777,104.4888,104.1582,104.4596,57572.0
2016-12-06 15:45:00,107.45,107.58,107.34,107.34,41111.0,104.4693,104.5957,104.3624,104.3624,41111.0
2016-12-06 15:50:00,107.33,107.36,107.05,107.24,71677.0,104.3527,104.3818,104.0804,104.2652,71677.0
2016-12-06 15:55:00,107.24,107.29,107.12,107.18,62528.0,104.2652,104.3138,104.1485,104.2068,62528.0
2016-12-07 09:30:00,107.02,107.7,106.76,107.44,25349.0,104.0513,104.7124,103.7985,104.4596,25349.0
2016-12-07 09:35:00,107.7,108.25,107.68,107.75,37558.0,104.7124,105.2472,104.693,104.761,37558.0
2016-12-07 09:40:00,107.76,107.89,107.44,107.76,15341.0,104.7707,104.8971,104.4596,104.7707,15341.0
2016-12-07 09:45:00,107.84,107.9,107.6,107.72,8952.0,104.8485,104.9069,104.6152,104.7319,8952.0
2016-12-07 09:50:00,107.85,107.85,107.34,107.62,12610.0,104.8582,104.8582,104.3624,104.6346,12610.0
2016-12-07 09:55:00,107.51,108.33,107.5,108.19,26440.0,104.5277,105.3249,104.518,105.1888,26440.0
2016-12-07 10:00:00,108.26,108.43,108.12,108.38,32235.0,105.2569,105.4222,105.1208,105.3735,32235.0
2016-12-07 10:05:00,108.44,109.2,108.42,109.02,51970.0,105.4319,106.1708,105.4124,105.9958,51970.0
2016-12-07 10:10:00,109.1,109.14,108.5,108.5,51759.0,106.0736,106.1125,105.4902,105.4902,51759.0
2016-12-07 10:15:00,108.5,108.57,108.38,108.49,17053.0,105.4902,105.5583,105.3735,105.4805,17053.0
2016-12-07 10:20:00,108.59,108.59,108.39,108.51,8523.0,105.5777,105.5777,105.3833,105.4999,8523.0
2016-12-07 10:25:00,108.54,108.91,108.49,108.72,12363.0,105.5291,105.8888,105.4805,105.7041,12363.0
2016-12-07 10:30:00,108.71,108.97,108.6,108.6,26146.0,105.6944,105.9472,105.5874,105.5874,26146.0
2016-12-07 10:35:00,108.5,108.77,108.42,108.47,10913.0,105.4902,105.7527,105.4124,105.461,10913.0
2016-12-07 10:40:00,108.49,108.74,108.35,108.63,16831.0,105.4805,105.7236,105.3444,105.6166,16831.0
2016-12-07 10:45:00,108.73,108.77,108.55,108.75,7400.0,105.7138,105.7527,105.5388,105.7333,7400.0
2016-12-07 10:50:00,108.75,108.75,108.41,108.41,18777.0,105.7333,105.7333,105.4027,105.4027,18777.0
2016-12-07 10:55:00,108.42,108.42,108.2,108.31,17939.0,105.4124,105.4124,105.1985,105.3055,17939.0
2016-12-07 11:00:00,108.31,108.32,107.72,107.95,34849.0,105.3055,105.3152,104.7319,104.9555,34849.0
2016-12-07 11:05:00,107.92,108.24,107.8,108.2,26982.0,104.9263,105.2374,104.8096,105.1985,26982.0
2016-12-07 11:10:00,108.23,108.24,108.0,108.0,19065.0,105.2277,105.2374,105.0041,105.0041,19065.0
2016-12-07 11:15:00,107.99,108.05,107.82,107.85,9869.0,104.9944,105.0527,104.8291,104.8582,9869.0
2016-12-07 11:20:00,107.85,108.05,107.85,108.0,17936.0,104.8582,105.0527,104.8582,105.0041,17936.0
2016-12-07 11:25:00,107.96,108.05,107.95,108.04,8039.0,104.9652,105.0527,104.9555,105.043,8039.0
2016-12-07 11:30:00,108.04,108.12,108.02,108.04,12936.0,105.043,105.1208,105.0235,105.043,12936.0
2016-12-07 11:35:00,108.06,108.1,107.99,108.06,18372.0,105.0624,105.1013,104.9944,105.0624,18372.0
2016-12-07 11:40:00,108.05,108.07,107.95,107.97,7319.0,105.0527,105.0721,104.9555,104.9749,7319.0
2016-12-07 11:45:00,107.99,108.21,107.93,108.12,20678.0,104.9944,105.2083,104.936,105.1208,20678.0
2016-12-07 11:50:00,108.14,108.36,108.03,108.23,17685.0,105.1402,105.3541,105.0333,105.2277,17685.0
2016-12-07 11:55:00,108.29,108.33,108.23,108.27,7686.0,105.286,105.3249,105.2277,105.2666,7686.0
2016-12-07 12:00:00,108.24,108.48,108.23,108.44,26715.0,105.2374,105.4708,105.2277,105.4319,26715.0
2016-12-07 12:05:00,108.42,108.69,108.41,108.65,25103.0,105.4124,105.6749,105.4027,105.6361,25103.0
2016-12-07 12:10:00,108.68,108.92,108.67,108.91,18447.0,105.6652,105.8986,105.6555,105.8888,18447.0
2016-12-07 12:15:00,108.87,108.98,108.81,108.84,10685.0,105.85,105.9569,105.7916,105.8208,10685.0
2016-12-07 12:20:00,108.84,109.2,108.8,109.08,19252.0,105.8208,106.1708,105.7819,106.0541,19252.0
2016-12-07 12:25:00,109.14,109.19,108.96,108.99,7211.0,106.1125,106.1611,105.9375,105.9666,7211.0
2016-12-07 12:30:00,109.0,109.14,108.95,109.06,7494.0,105.9763,106.1125,105.9277,106.0347,7494.0
2016-12-07 12:35:00,109.06,109.09,108.97,109.09,5356.0,106.0347,106.0639,105.9472,106.0639,5356.0
2016-12-07 12:40:00,109.09,109.13,109.03,109.03,4936.0,106.0639,106.1027,106.0055,106.0055,4936.0
2016-12-07 12:45:00,109.03,109.04,108.84,108.85,12088.0,106.0055,106.0152,105.8208,105.8305,12088.0
2016-12-07 12:50:00,108.85,108.94,108.82,108.94,8674.0,105.8305,105.918,105.8013,105.918,8674.0
2016-12-07 12:55:00,108.99,109.06,108.98,109.02,14202.0,105.9666,106.0347,105.9569,105.9958,14202.0
2016-12-07 13:00:00,109.0,109.09,108.98,108.99,21113.0,105.9763,106.0639,105.9569,105.9666,21113.0
2016-12-07 13:05:00,109.0,109.34,108.97,109.34,24385.0,105.9763,106.3069,105.9472,106.3069,24385.0
2016-12-07 13:10:00,109.36,109.45,109.33,109.39,15076.0,106.3264,106.4139,106.2972,106.3555,15076.0
2016-12-07 13:15:00,109.39,109.41,109.14,109.28,21570.0,106.3555,106.375,106.1125,106.2486,21570.0
2016-12-07 13:20:00,109.32,109.63,109.28,109.57,9852.0,106.2875,106.5889,106.2486,106.5305,9852.0
2016-12-07 13:25:00,109.53,109.6,109.26,109.26,9821.0,106.4916,106.5597,106.2291,106.2291,9821.0
2016-12-07 13:30:00,109.21,109.42,109.19,109.25,7595.0,106.1805,106.3847,106.1611,106.2194,7595.0
2016-12-07 13:35:00,109.29,109.37,109.2,109.29,9046.0,106.2583,106.3361,106.1708,106.2583,9046.0
2016-12-07 13:40:00,109.27,109.54,109.26,109.47,21100.0,106.2389,106.5014,106.2291,106.4333,21100.0
2016-12-07 13:45:00,109.44,109.48,109.32,109.35,10530.0,106.4041,106.443,106.2875,106.3166,10530.0
2016-12-07 13:50:00,109.4,109.51,109.37,109.48,11841.0,106.3653,106.4722,106.3361,106.443,11841.0
2016-12-07 13:55:00,109.49,109.75,109.4,109.69,12727.0,106.4528,106.7055,106.3653,106.6472,12727.0
2016-12-07 14:00:00,109.7,109.72,109.51,109.55,17716.0,106.6569,106.6764,106.4722,106.5111,17716.0
2016-12-07 14:05:00,109.52,109.56,109.27,109.33,14491.0,106.4819,106.5208,106.2389,106.2972,14491.0
2016-12-07 14:10:00,109.33,109.44,109.31,109.42,7486.0,106.2972,106.4041,106.2777,106.3847,7486.0
2016-12-07 14:15:00,109.42,109.42,109.28,109.29,25527.0,106.3847,106.3847,106.2486,106.2583,25527.0
2016-12-07 14:20:00,109.28,109.29,109.17,109.2,22918.0,106.2486,106.2583,106.1416,106.1708,22918.0
2016-12-07 14:25:00,109.2,109.2,108.89,108.95,31386.0,106.1708,106.1708,105.8694,105.9277,31386.0
2016-12-07 14:30:00,108.93,108.98,108.84,108.92,23918.0,105.9083,105.9569,105.8208,105.8986,23918.0
2016-12-07 14:35:00,108.92,109.04,108.81,109.04,14542.0,105.8986,106.0152,105.7916,106.0152,14542.0
2016-12-07 14:40:00,109.0,109.02,108.98,108.99,10001.0,105.9763,105.9958,105.9569,105.9666,10001.0
2016-12-07 14:45:00,109.0,109.0,108.97,108.98,12008.0,105.9763,105.9763,105.9472,105.9569,12008.0
2016-12-07 14:50:00,108.97,109.1,108.93,109.06,29078.0,105.9472,106.0736,105.9083,106.0347,29078.0
2016-12-07 14:55:00,109.03,109.03,108.96,108.99,26318.0,106.0055,106.0055,105.9375,105.9666,26318.0
2016-12-07 15:00:00,109.0,109.0,108.9,108.94,18301.0,105.9763,105.9763,105.8791,105.918,18301.0
2016-12-07 15:05:00,108.95,108.98,108.87,108.95,20997.0,105.9277,105.9569,105.85,105.9277,20997.0
2016-12-07 15:10:00,108.99,109.01,108.9,109.0,16990.0,105.9666,105.9861,105.8791,105.9763,16990.0
2016-12-07 15:15:00,109.0,109.07,108.99,109.04,11674.0,105.9763,106.0444,105.9666,106.0152,11674.0
2016-12-07 15:20:00,109.04,109.07,109.0,109.02,18565.0,106.0152,106.0444,105.9763,105.9958,18565.0
2016-12-07 15:25:00,109.01,109.2,109.0,109.2,30419.0,105.9861,106.1708,105.9763,106.1708,30419.0
2016-12-07 15:30:00,109.2,109.36,109.2,109.36,17943.0,106.1708,106.3264,106.1708,106.3264,17943.0
2016-12-07 15:35:00,109.34,109.38,109.18,109.34,36178.0,106.3069,106.3458,106.1514,106.3069,36178.0
2016-12-07 15:40:00,109.36,109.38,109.17,109.19,29884.0,106.3264,106.3458,106.1416,106.1611,29884.0
2016-12-07 15:45:00,109.22,109.22,108.99,109.0,45889.0,106.1902,106.1902,105.9666,105.9763,45889.0
2016-12-07 15:50:00,109.0,109.11,108.96,108.96,36723.0,105.9763,106.0833,105.9375,105.9375,36723.0
2016-12-07 15:55:00,108.96,109.14,108.89,109.12,94584.0,105.9375,106.1125,105.8694,106.093,94584.0
2016-12-08 09:30:00,109.39,109.78,109.0,109.39,32098.0,106.3555,106.7347,105.9763,106.3555,32098.0
2016-12-08 09:35:00,109.59,109.59,108.9,109.29,8546.0,106.55,106.55,105.8791,106.2583,8546.0
2016-12-08 09:40:00,109.29,109.74,109.29,109.48,8750.0,106.2583,106.6958,106.2583,106.443,8750.0
2016-12-08 09:45:00,109.5,109.58,109.15,109.4,27472.0,106.4625,106.5403,106.1222,106.3653,27472.0
2016-12-08 09:50:00,109.45,109.9,109.42,109.48,26192.0,106.4139,106.8514,106.3847,106.443,26192.0
2016-12-08 09:55:00,109.37,109.48,109.2,109.32,13664.0,106.3361,106.443,106.1708,106.2875,13664.0
2016-12-08 10:00:00,109.25,109.29,108.9,109.17,49243.0,106.2194,106.2583,105.8791,106.1416,49243.0
2016-12-08 10:05:00,109.18,109.25,109.03,109.03,20018.0,106.1514,106.2194,106.0055,106.0055,20018.0
2016-12-08 10:10:00,109.05,109.24,108.69,108.69,28744.0,106.025,106.2097,105.6749,105.6749,28744.0
2016-12-08 10:15:00,108.71,108.79,108.32,108.45,45076.0,105.6944,105.7722,105.3152,105.4416,45076.0
2016-12-08 10:20:00,108.45,108.5,107.9,107.97,41512.0,105.4416,105.4902,104.9069,104.9749,41512.0
2016-12-08 10:25:00,107.92,107.99,107.6,107.74,44660.0,104.9263,104.9944,104.6152,104.7513,44660.0
2016-12-08 10:30:00,107.65,107.76,107.25,107.25,35855.0,104.6638,104.7707,104.2749,104.2749,35855.0
2016-12-08 10:35:00,107.25,107.49,107.08,107.16,58658.0,104.2749,104.5082,104.1096,104.1874,58658.0
2016-12-08 10:40:00,107.18,107.24,106.59,106.71,106307.0,104.2068,104.2652,103.6332,103.7499,106307.0
2016-12-08 10:45:00,106.71,107.17,106.67,107.01,27652.0,103.7499,104.1971,103.711,104.0415,27652.0
2016-12-08 10:50:00,107.06,107.69,107.06,107.58,20202.0,104.0902,104.7027,104.0902,104.5957,20202.0
2016-12-08 10:55:00,107.65,107.85,107.62,107.84,9305.0,104.6638,104.8582,104.6346,104.8485,9305.0
2016-12-08 11:00:00,107.79,108.17,107.77,108.09,9063.0,104.7999,105.1694,104.7805,105.0916,9063.0
2016-12-08 11:05:00,108.08,108.21,108.0,108.04,21097.0,105.0819,105.2083,105.0041,105.043,21097.0
2016-12-08 11:10:00,108.05,108.46,108.02,108.07,15188.0,105.0527,105.4513,105.0235,105.0721,15188.0
2016-12-08 11:15:00,108.06,108.07,107.63,108.01,15874.0,105.0624,105.0721,104.6444,105.0138,15874.0
2016-12-08 11:20:00,107.98,108.38,107.94,108.36,16562.0,104.9846,105.3735,104.9458,105.3541,16562.0
2016-12-08 11:25:00,108.36,108.75,108.34,108.66,19145.0,105.3541,105.7333,105.3347,105.6458,19145.0
2016-12-08 11:30:00,108.66,108.7,108.42,108.46,13007.0,105.6458,105.6847,105.4124,105.4513,13007.0
2016-12-08 11:35:00,108.42,108.42,108.18,108.35,11609.0,105.4124,105.4124,105.1791,105.3444,11609.0
2016-12-08 11:40:00,108.39,108.67,108.36,108.63,7410.0,105.3833,105.6555,105.3541,105.6166,7410.0
2016-12-08 11:45:00,108.59,108.92,108.59,108.8,18942.0,105.5777,105.8986,105.5777,105.7819,18942.0
2016-12-08 11:50:00,108.8,108.97,108.53,108.53,9006.0,105.7819,105.9472,105.5194,105.5194,9006.0
2016-12-08 11:55:00,108.52,108.79,108.51,108.73,16855.0,105.5097,105.7722,105.4999,105.7138,16855.0
2016-12-08 12:00:00,108.73,108.75,108.52,108.74,20600.0,105.7138,105.7333,105.5097,105.7236,20600.0
2016-12-08 12:05:00,108.71,108.75,108.56,108.65,5602.0,105.6944,105.7333,105.5486,105.6361,5602.0
2016-12-08 12:10:00,108.65,109.06,108.65,108.91,14675.0,105.6361,106.0347,105.6361,105.8888,14675.0
2016-12-08 12:15:00,108.95,108.98,108.57,108.77,8806.0,105.9277,105.9569,105.5583,105.7527,8806.0
2016-12-08 12:20:00,108.85,109.2,108.73,109.2,24043.0,105.8305,106.1708,105.7138,106.1708,24043.0
2016-12-08 12:25:00,109.16,109.36,109.13,109.17,17032.0,106.1319,106.3264,106.1027,106.1416,17032.0
2016-12-08 12:30:00,109.17,109.25,109.12,109.19,8477.0,106.1416,106.2194,106.093,106.1611,8477.0
2016-12-08 12:35:00,109.13,109.19,108.92,108.97,11282.0,106.1027,106.1611,105.8986,105.9472,11282.0
2016-12-08 12:40:00,108.92,109.0,108.87,108.87,2916.0,105.8986,105.9763,105.85,105.85,2916.0
2016-12-08 12:45:00,108.89,109.05,108.79,108.99,9001.0,105.8694,106.025,105.7722,105.9666,9001.0
2016-12-08 12:50:00,108.96,109.13,108.92,108.96,7401.0,105.9375,106.1027,105.8986,105.9375,7401.0
2016-12-08 12:55:00,108.98,109.12,108.96,108.99,5587.0,105.9569,106.093,105.9375,105.9666,5587.0
2016-12-08 13:00:00,108.97,109.01,108.84,108.84,5035.0,105.9472,105.9861,105.8208,105.8208,5035.0
2016-12-08 13:05:00,108.84,108.9,108.74,108.75,9098.0,105.8208,105.8791,105.7236,105.7333,9098.0
2016-12-08 13:10:00,108.8,108.98,108.76,108.94,12392.0,105.7819,105.9569,105.743,105.918,12392.0
2016-12-08 13:15:00,108.94,109.18,108.89,109.13,9831.0,105.918,106.1514,105.8694,106.1027,9831.0
2016-12-08 13:20:00,109.2,109.2,109.03,109.09,4265.0,106.1708,106.1708,106.0055,106.0639,4265.0
2016-12-08 13:25:00,109.09,109.27,109.09,109.25,7829.0,106.0639,106.2389,106.0639,106.2194,7829.0
2016-12-08 13:30:00,109.22,109.35,109.09,109.28,10464.0,106.1902,106.3166,106.0639,106.2486,10464.0
2016-12-08 13:35:00,109.33,109.43,109.31,109.37,7110.0,106.2972,106.3944,106.2777,106.3361,7110.0
2016-12-08 13:40:00,109.35,109.41,109.18,109.24,14828.0,106.3166,106.375,106.1514,106.2097,14828.0
2016-12-08 13:45:00,109.3,109.3,109.14,109.15,8270.0,106.268,106.268,106.1125,106.1222,8270.0
2016-12-08 13:50:00,109.12,109.17,109.1,109.15,5948.0,106.093,106.1416,106.0736,106.1222,5948.0
2016-12-08 13:55:00,109.14,109.3,109.12,109.18,17828.0,106.1125,106.268,106.093,106.1514,17828.0
2016-12-08 14:00:00,109.18,109.32,109.16,109.29,13142.0,106.1514,106.2875,106.1319,106.2583,13142.0
2016-12-08 14:05:00,109.28,109.32,109.17,109.17,12015.0,106.2486,106.2875,106.1416,106.1416,12015.0
2016-12-08 14:10:00,109.17,109.22,109.1,109.1,7964.0,106.1416,106.1902,106.0736,106.0736,7964.0
2016-12-08 14:15:00,109.1,109.1,108.95,108.95,13320.0,106.0736,106.0736,105.9277,105.9277,13320.0
2016-12-08 14:20:00,108.95,109.01,108.61,108.65,24039.0,105.9277,105.9861,105.5972,105.6361,24039.0
2016-12-08 14:25:00,108.7,108.84,108.64,108.76,9451.0,105.6847,105.8208,105.6263,105.743,9451.0
2016-12-08 14:30:00,108.76,108.8,108.2,108.55,37093.0,105.743,105.7819,105.1985,105.5388,37093.0
2016-12-08 14:35:00,108.55,108.64,108.23,108.45,17631.0,105.5388,105.6263,105.2277,105.4416,17631.0
2016-12-08 14:40:00,108.36,108.36,108.27,108.32,9880.0,105.3541,105.3541,105.2666,105.3152,9880.0
2016-12-08 14:45:00,108.29,108.29,108.13,108.18,10022.0,105.286,105.286,105.1305,105.1791,10022.0
2016-12-08 14:50:00,108.17,108.32,108.14,108.24,9149.0,105.1694,105.3152,105.1402,105.2374,9149.0
2016-12-08 14:55:00,108.24,108.46,108.24,108.45,6610.0,105.2374,105.4513,105.2374,105.4416,6610.0
2016-12-08 15:00:00,108.48,108.58,108.32,108.32,8670.0,105.4708,105.568,105.3152,105.3152,8670.0
2016-12-08 15:05:00,108.36,108.36,108.23,108.34,12258.0,105.3541,105.3541,105.2277,105.3347,12258.0
2016-12-08 15:10:00,108.34,108.48,108.34,108.43,12333.0,105.3347,105.4708,105.3347,105.4222,12333.0
2016-12-08 15:15:00,108.45,108.45,108.35,108.4,13672.0,105.4416,105.4416,105.3444,105.393,13672.0
2016-12-08 15:20:00,108.39,108.41,108.25,108.34,11857.0,105.3833,105.4027,105.2472,105.3347,11857.0
2016-12-08 15:25:00,108.33,108.58,108.33,108.46,18583.0,105.3249,105.568,105.3249,105.4513,18583.0
2016-12-08 15:30:00,108.46,108.48,108.33,108.33,16591.0,105.4513,105.4708,105.3249,105.3249,16591.0
2016-12-08 15:35:00,108.34,108.6,108.32,108.58,16852.0,105.3347,105.5874,105.3152,105.568,16852.0
2016-12-08 15:40:00,108.56,108.72,108.54,108.65,25368.0,105.5486,105.7041,105.5291,105.6361,25368.0
2016-12-08 15:45:00,108.65,108.75,108.59,108.61,36404.0,105.6361,105.7333,105.5777,105.5972,36404.0
2016-12-08 15:50:00,108.61,108.64,108.39,108.41,49240.0,105.5972,105.6263,105.3833,105.4027,49240.0
2016-12-08 15:55:00,108.41,108.49,108.24,108.3,113830.0,105.4027,105.4805,105.2374,105.2958,113830.0
2016-12-09 09:30:00,108.68,109.0,108.52,108.78,26110.0,105.6652,105.9763,105.5097,105.7625,26110.0
2016-12-09 09:35:00,108.93,108.97,108.24,108.79,13787.0,105.9083,105.9472,105.2374,105.7722,13787.0
2016-12-09 09:40:00,108.74,108.97,108.62,108.74,14591.0,105.7236,105.9472,105.6069,105.7236,14591.0
2016-12-09 09:45:00,108.71,109.03,108.63,108.97,19225.0,105.6944,106.0055,105.6166,105.9472,19225.0
2016-12-09 09:50:00,108.93,109.51,108.89,109.5,10984.0,105.9083,106.4722,105.8694,106.4625,10984.0
2016-12-09 09:55:00,109.51,109.51,108.9,108.98,15651.0,106.4722,106.4722,105.8791,105.9569,15651.0
2016-12-09 10:00:00,109.08,109.23,108.81,108.97,42089.0,106.0541,106.2,105.7916,105.9472,42089.0
2016-12-09 10:05:00,109.0,109.18,108.89,109.02,14815.0,105.9763,106.1514,105.8694,105.9958,14815.0
2016-12-09 10:10:00,109.12,109.18,108.91,108.91,9152.0,106.093,106.1514,105.8888,105.8888,9152.0
2016-12-09 10:15:00,108.99,109.06,108.84,109.03,20143.0,105.9666,106.0347,105.8208,106.0055,20143.0
2016-12-09 10:20:00,109.03,109.14,108.85,109.12,11243.0,106.0055,106.1125,105.8305,106.093,11243.0
2016-12-09 10:25:00,109.17,109.29,109.12,109.16,7855.0,106.1416,106.2583,106.093,106.1319,7855.0
2016-12-09 10:30:00,109.23,109.33,109.07,109.25,6200.0,106.2,106.2972,106.0444,106.2194,6200.0
2016-12-09 10:35:00,109.32,109.34,109.1,109.24,10496.0,106.2875,106.3069,106.0736,106.2097,10496.0
2016-12-09 10:40:00,109.23,109.5,109.23,109.47,13660.0,106.2,106.4625,106.2,106.4333,13660.0
2016-12-09 10:45:00,109.54,109.63,109.43,109.52,17445.0,106.5014,106.5889,106.3944,106.4819,17445.0
2016-12-09 10:50:00,109.47,109.59,109.46,109.5,7111.0,106.4333,106.55,106.4236,106.4625,7111.0
2016-12-09 10:55:00,109.54,109.54,109.15,109.5,12101.0,106.5014,106.5014,106.1222,106.4625,12101.0
2016-12-09 11:00:00,109.47,109.49,109.14,109.16,17295.0,106.4333,106.4528,106.1125,106.1319,17295.0
2016-12-09 11:05:00,109.15,109.2,108.97,109.06,9019.0,106.1222,106.1708,105.9472,106.0347,9019.0
2016-12-09 11:10:00,109.08,109.25,109.0,109.2,5137.0,106.0541,106.2194,105.9763,106.1708,5137.0
2016-12-09 11:15:00,109.25,109.52,109.2,109.26,6000.0,106.2194,106.4819,106.1708,106.2291,6000.0
2016-12-09 11:20:00,109.26,109.34,108.84,108.9,21456.0,106.2291,106.3069,105.8208,105.8791,21456.0
2016-12-09 11:25:00,108.89,108.89,108.35,108.5,12515.0,105.8694,105.8694,105.3444,105.4902,12515.0
2016-12-09 11:30:00,108.56,108.7,108.52,108.63,5055.0,105.5486,105.6847,105.5097,105.6166,5055.0
2016-12-09 11:35:00,108.58,109.04,108.58,109.04,17700.0,105.568,106.0152,105.568,106.0152,17700.0
2016-12-09 11:40:00,108.93,109.01,108.7,108.75,5392.0,105.9083,105.9861,105.6847,105.7333,5392.0
2016-12-09 11:45:00,108.77,108.91,108.54,108.87,6305.0,105.7527,105.8888,105.5291,105.85,6305.0
2016-12-09 11:50:00,108.94,109.02,108.61,108.61,6935.0,105.918,105.9958,105.5972,105.5972,6935.0
2016-12-09 11:55:00,108.67,108.67,108.22,108.22,20189.0,105.6555,105.6555,105.218,105.218,20189.0
2016-12-09 12:00:00,108.29,108.3,108.11,108.13,17683.0,105.286,105.2958,105.111,105.1305,17683.0
2016-12-09 12:05:00,108.13,108.31,108.01,108.22,14304.0,105.1305,105.3055,105.0138,105.218,14304.0
2016-12-09 12:10:00,108.24,108.34,108.03,108.15,10691.0,105.2374,105.3347,105.0333,105.1499,10691.0
2016-12-09 12:15:00,108.18,108.36,108.18,108.29,4603.0,105.1791,105.3541,105.1791,105.286,4603.0
2016-12-09 12:20:00,108.32,108.51,108.3,108.41,4542.0,105.3152,105.4999,105.2958,105.4027,4542.0
2016-12-09 12:25:00,108.46,108.46,108.13,108.14,6765.0,105.4513,105.4513,105.1305,105.1402,6765.0
2016-12-09 12:30:00,108.21,108.32,108.12,108.13,8179.0,105.2083,105.3152,105.1208,105.1305,8179.0
2016-12-09 12:35:00,108.14,108.16,107.92,108.0,10280.0,105.1402,105.1596,104.9263,105.0041,10280.0
2016-12-09 12:40:00,107.94,107.94,107.76,107.83,9818.0,104.9458,104.9458,104.7707,104.8388,9818.0
2016-12-09 12:45:00,107.83,107.88,107.75,107.85,10151.0,104.8388,104.8874,104.761,104.8582,10151.0
2016-12-09 12:50:00,107.83,107.88,107.76,107.78,8702.0,104.8388,104.8874,104.7707,104.7902,8702.0
2016-12-09 12:55:00,107.78,107.81,107.58,107.6,18777.0,104.7902,104.8194,104.5957,104.6152,18777.0
2016-12-09 13:00:00,107.66,107.77,107.56,107.7,29382.0,104.6735,104.7805,104.5763,104.7124,29382.0
2016-12-09 13:05:00,107.7,107.75,107.62,107.67,23184.0,104.7124,104.761,104.6346,104.6832,23184.0
2016-12-09 13:10:00,107.68,107.68,107.51,107.59,20950.0,104.693,104.693,104.5277,104.6055,20950.0
2016-12-09 13:15:00,107.59,107.62,107.43,107.48,7316.0,104.6055,104.6346,104.4499,104.4985,7316.0
2016-12-09 13:20:00,107.48,107.5,107.29,107.33,11095.0,104.4985,104.518,104.3138,104.3527,11095.0
2016-12-09 13:25:00,107.35,107.53,107.25,107.3,33464.0,104.3721,104.5471,104.2749,104.3235,33464.0
2016-12-09 13:30:00,107.3,107.45,107.28,107.43,21022.0,104.3235,104.4693,104.3041,104.4499,21022.0
2016-12-09 13:35:00,107.43,107.57,107.41,107.43,14580.0,104.4499,104.586,104.4305,104.4499,14580.0
2016-12-09 13:40:00,107.42,107.44,107.28,107.38,16500.0,104.4402,104.4596,104.3041,104.4013,16500.0
2016-12-09 13:45:00,107.39,107.51,107.37,107.4,11566.0,104.411,104.5277,104.3916,104.4207,11566.0
2016-12-09 13:50:00,107.41,107.44,107.34,107.35,19647.0,104.4305,104.4596,104.3624,104.3721,19647.0
2016-12-09 13:55:00,107.36,107.36,107.29,107.3,9256.0,104.3818,104.3818,104.3138,104.3235,9256.0
2016-12-09 14:00:00,107.31,107.58,107.3,107.58,14024.0,104.3332,104.5957,104.3235,104.5957,14024.0
2016-12-09 14:05:00,107.56,107.61,107.48,107.48,11167.0,104.5763,104.6249,104.4985,104.4985,11167.0
2016-12-09 14:10:00,107.49,107.52,107.45,107.5,7792.0,104.5082,104.5374,104.4693,104.518,7792.0
2016-12-09 14:15:00,107.51,107.54,107.36,107.37,14299.0,104.5277,104.5568,104.3818,104.3916,14299.0
2016-12-09 14:20:00,107.35,107.52,107.34,107.45,21590.0,104.3721,104.5374,104.3624,104.4693,21590.0
2016-12-09 14:25:00,107.44,107.49,107.39,107.46,16399.0,104.4596,104.5082,104.411,104.4791,16399.0
2016-12-09 14:30:00,107.47,107.62,107.47,107.49,18647.0,104.4888,104.6346,104.4888,104.5082,18647.0
2016-12-09 14:35:00,107.5,107.5,107.43,107.45,22114.0,104.518,104.518,104.4499,104.4693,22114.0
2016-12-09 14:40:00,107.45,107.46,107.3,107.3,18664.0,104.4693,104.4791,104.3235,104.3235,18664.0
2016-12-09 14:45:00,107.3,107.35,107.27,107.35,11661.0,104.3235,104.3721,104.2943,104.3721,11661.0
2016-12-09 14:50:00,107.35,107.44,107.27,107.43,14938.0,104.3721,104.4596,104.2943,104.4499,14938.0
2016-12-09 14:55:00,107.43,107.43,107.27,107.37,12204.0,104.4499,104.4499,104.2943,104.3916,12204.0
2016-12-09 15:00:00,107.4,107.47,107.34,107.4,23754.0,104.4207,104.4888,104.3624,104.4207,23754.0
2016-12-09 15:05:00,107.4,107.72,107.4,107.68,35479.0,104.4207,104.7319,104.4207,104.693,35479.0
2016-12-09 15:10:00,107.72,107.82,107.58,107.58,16348.0,104.7319,104.8291,104.5957,104.5957,16348.0
2016-12-09 15:15:00,107.57,107.79,107.56,107.79,27517.0,104.586,104.7999,104.5763,104.7999,27517.0
2016-12-09 15:20:00,107.79,107.89,107.7,107.7,14863.0,104.7999,104.8971,104.7124,104.7124,14863.0
2016-12-09 15:25:00,107.69,107.78,107.68,107.72,17731.0,104.7027,104.7902,104.693,104.7319,17731.0
2016-12-09 15:30:00,107.72,107.89,107.7,107.74,17644.0,104.7319,104.8971,104.7124,104.7513,17644.0
2016-12-09 15:35:00,107.74,107.91,107.73,107.91,40828.0,104.7513,104.9166,104.7416,104.9166,40828.0
2016-12-09 15:40:00,107.9,107.91,107.76,107.77,23864.0,104.9069,104.9166,104.7707,104.7805,23864.0
2016-12-09 15:45:00,107.78,107.92,107.75,107.84,43926.0,104.7902,104.9263,104.761,104.8485,43926.0
2016-12-09 15:50:00,107.82,107.91,107.74,107.88,35042.0,104.8291,104.9166,104.7513,104.8874,35042.0
2016-12-09 15:55:00,107.88,108.02,107.82,108.02,63728.0,104.8874,105.0235,104.8291,105.0235,63728.0
2016-12-12 09:30:00,108.68,108.83,103.71,104.33,121019.0,105.6652,105.8111,100.8331,101.4359,121019.0
2016-12-12 09:35:00,104.48,107.24,104.03,106.72,74439.0,101.5817,104.2652,101.1442,103.7596,74439.0
2016-12-12 09:40:00,106.75,107.85,106.22,107.32,50103.0,103.7888,104.8582,103.2735,104.343,50103.0
2016-12-12 09:45:00,107.33,107.65,106.9,107.07,17791.0,104.3527,104.6638,103.9346,104.0999,17791.0
2016-12-12 09:50:00,107.21,107.55,106.9,106.98,19044.0,104.236,104.5666,103.9346,104.0124,19044.0
2016-12-12 09:55:00,107.0,107.46,106.99,107.43,15278.0,104.0318,104.4791,104.0221,104.4499,15278.0
2016-12-12 10:00:00,107.42,107.63,107.22,107.45,19296.0,104.4402,104.6444,104.2457,104.4693,19296.0
2016-12-12 10:05:00,107.33,107.55,107.13,107.5,24855.0,104.3527,104.5666,104.1582,104.518,24855.0
2016-12-12 10:10:00,107.49,107.49,107.06,107.29,32988.0,104.5082,104.5082,104.0902,104.3138,32988.0
2016-12-12 10:15:00,107.26,107.38,106.73,106.73,33276.0,104.2846,104.4013,103.7693,103.7693,33276.0
2016-12-12 10:20:00,106.68,107.04,106.67,106.92,17337.0,103.7207,104.0707,103.711,103.954,17337.0
2016-12-12 10:25:00,106.95,107.18,106.42,106.5,27058.0,103.9832,104.2068,103.4679,103.5457,27058.0
2016-12-12 10:30:00,106.5,107.1,106.43,106.85,21551.0,103.5457,104.1291,103.4776,103.886,21551.0
2016-12-12 10:35:00,106.93,107.53,106.9,107.43,16766.0,103.9638,104.5471,103.9346,104.4499,16766.0
2016-12-12 10:40:00,107.45,107.61,107.11,107.22,16415.0,104.4693,104.6249,104.1388,104.2457,16415.0
2016-12-12 10:45:00,107.22,107.24,106.95,106.95,15626.0,104.2457,104.2652,103.9832,103.9832,15626.0
2016-12-12 10:50:00,106.98,107.01,106.68,106.76,11525.0,104.0124,104.0415,103.7207,103.7985,11525.0
2016-12-12 10:55:00,106.73,106.92,106.61,106.9,9669.0,103.7693,103.954,103.6526,103.9346,9669.0
2016-12-12 11:00:00,106.85,107.1,106.79,106.85,10398.0,103.886,104.1291,103.8277,103.886,10398.0
2016-12-12 11:05:00,106.77,106.77,106.35,106.36,23497.0,103.8082,103.8082,103.3999,103.4096,23497.0
2016-12-12 11:10:00,106.33,106.39,106.24,106.36,32891.0,103.3804,103.4387,103.2929,103.4096,32891.0
2016-12-12 11:15:00,106.4,106.92,106.39,106.89,11758.0,103.4485,103.954,103.4387,103.9249,11758.0
2016-12-12 11:20:00,106.93,107.05,106.82,106.91,7361.0,103.9638,104.0804,103.8568,103.9443,7361.0
2016-12-12 11:25:00,106.88,107.05,106.67,106.74,11835.0,103.9152,104.0804,103.711,103.779,11835.0
2016-12-12 11:30:00,106.71,107.07,106.67,106.96,7100.0,103.7499,104.0999,103.711,103.9929,7100.0
2016-12-12 11:35:00,106.97,107.07,106.81,106.81,19975.0,104.0027,104.0999,103.8471,103.8471,19975.0
2016-12-12 11:40:00,106.77,107.0,106.71,106.71,6678.0,103.8082,104.0318,103.7499,103.7499,6678.0
2016-12-12 11:45:00,106.7,106.92,106.65,106.91,11207.0,103.7401,103.954,103.6915,103.9443,11207.0
2016-12-12 11:50:00,106.9,106.93,106.55,106.73,6212.0,103.9346,103.9638,103.5943,103.7693,6212.0
2016-12-12 11:55:00,106.62,106.95,106.61,106.87,7181.0,103.6624,103.9832,103.6526,103.9054,7181.0
2016-12-12 12:00:00,106.85,106.89,106.53,106.53,10342.0,103.886,103.9249,103.5749,103.5749,10342.0
2016-12-12 12:05:00,106.58,106.66,106.51,106.59,9535.0,103.6235,103.7013,103.5554,103.6332,9535.0
2016-12-12 12:10:00,106.53,106.95,106.51,106.93,13986.0,103.5749,103.9832,103.5554,103.9638,13986.0
2016-12-12 12:15:00,106.94,107.11,106.81,107.07,6610.0,103.9735,104.1388,103.8471,104.0999,6610.0
2016-12-12 12:20:00,107.0,107.12,106.87,107.07,7312.0,104.0318,104.1485,103.9054,104.0999,7312.0
2016-12-12 12:25:00,107.02,107.07,106.86,106.94,7981.0,104.0513,104.0999,103.8957,103.9735,7981.0
2016-12-12 12:30:00,106.85,107.12,106.85,107.12,3793.0,103.886,104.1485,103.886,104.1485,3793.0
2016-12-12 12:35:00,107.19,107.3,107.08,107.3,9502.0,104.2166,104.3235,104.1096,104.3235,9502.0
2016-12-12 12:40:00,107.26,107.27,107.07,107.19,11708.0,104.2846,104.2943,104.0999,104.2166,11708.0
2016-12-12 12:45:00,107.18,107.19,107.08,107.11,6765.0,104.2068,104.2166,104.1096,104.1388,6765.0
2016-12-12 12:50:00,107.17,107.17,106.62,106.79,9939.0,104.1971,104.1971,103.6624,103.8277,9939.0
2016-12-12 12:55:00,106.78,106.78,106.6,106.77,12145.0,103.8179,103.8179,103.6429,103.8082,12145.0
2016-12-12 13:00:00,106.75,107.06,106.72,107.06,6573.0,103.7888,104.0902,103.7596,104.0902,6573.0
2016-12-12 13:05:00,106.99,107.15,106.96,107.08,7712.0,104.0221,104.1777,103.9929,104.1096,7712.0
2016-12-12 13:10:00,107.05,107.25,107.05,107.09,18128.0,104.0804,104.2749,104.0804,104.1193,18128.0
2016-12-12 13:15:00,107.09,107.27,107.08,107.27,6143.0,104.1193,104.2943,104.1096,104.2943,6143.0
2016-12-12 13:20:00,107.27,107.37,106.99,107.04,23511.0,104.2943,104.3916,104.0221,104.0707,23511.0
2016-12-12 13:25:00,107.03,107.17,107.0,107.0,5933.0,104.061,104.1971,104.0318,104.0318,5933.0
2016-12-12 13:30:00,107.01,107.17,107.01,107.13,12795.0,104.0415,104.1971,104.0415,104.1582,12795.0
2016-12-12 13:35:00,107.13,107.18,107.0,107.05,14164.0,104.1582,104.2068,104.0318,104.0804,14164.0
2016-12-12 13:40:00,107.1,107.18,107.05,107.05,9894.0,104.1291,104.2068,104.0804,104.0804,9894.0
2016-12-12 13:45:00,107.08,107.12,107.01,107.04,11431.0,104.1096,104.1485,104.0415,104.0707,11431.0
2016-12-12 13:50:00,107.05,107.1,107.02,107.04,8877.0,104.0804,104.1291,104.0513,104.0707,8877.0
2016-12-12 13:55:00,107.03,107.06,106.74,106.8,28586.0,104.061,104.0902,103.779,103.8374,28586.0
2016-12-12 14:00:00,106.79,107.0,106.78,106.8,10411.0,103.8277,104.0318,103.8179,103.8374,10411.0
2016-12-12 14:05:00,106.79,106.93,106.77,106.88,9600.0,103.8277,103.9638,103.8082,103.9152,9600.0
2016-12-12 14:10:00,106.93,107.16,106.85,107.16,9931.0,103.9638,104.1874,103.886,104.1874,9931.0
2016-12-12 14:15:00,107.13,107.14,107.01,107.04,11409.0,104.1582,104.1679,104.0415,104.0707,11409.0
2016-12-12 14:20:00,107.0,107.02,106.86,106.91,8304.0,104.0318,104.0513,103.8957,103.9443,8304.0
2016-12-12 14:25:00,106.9,106.94,106.8,106.83,17958.0,103.9346,103.9735,103.8374,103.8665,17958.0
2016-12-12 14:30:00,106.82,106.96,106.75,106.91,22676.0,103.8568,103.9929,103.7888,103.9443,22676.0
2016-12-12 14:35:00,106.93,106.93,106.72,106.73,5316.0,103.9638,103.9638,103.7596,103.7693,5316.0
2016-12-12 14:40:00,106.72,106.82,106.69,106.74,10033.0,103.7596,103.8568,103.7304,103.779,10033.0
2016-12-12 14:45:00,106.77,106.91,106.76,106.86,7123.0,103.8082,103.9443,103.7985,103.8957,7123.0
2016-12-12 14:50:00,106.84,106.92,106.83,106.87,14925.0,103.8763,103.954,103.8665,103.9054,14925.0
2016-12-12 14:55:00,106.89,106.99,106.86,106.99,8642.0,103.9249,104.0221,103.8957,104.0221,8642.0
2016-12-12 15:00:00,106.98,107.07,106.97,107.02,17786.0,104.0124,104.0999,104.0027,104.0513,17786.0
2016-12-12 15:05:00,107.04,107.05,106.97,107.01,15859.0,104.0707,104.0804,104.0027,104.0415,15859.0
2016-12-12 15:10:00,107.0,107.02,106.85,106.94,17818.0,104.0318,104.0513,103.886,103.9735,17818.0
2016-12-12 15:15:00,106.95,107.0,106.89,106.9,14967.0,103.9832,104.0318,103.9249,103.9346,14967.0
2016-12-12 15:20:00,106.92,107.04,106.92,107.01,17588.0,103.954,104.0707,103.954,104.0415,17588.0
2016-12-12 15:25:00,107.01,107.07,106.99,106.99,10612.0,104.0415,104.0999,104.0221,104.0221,10612.0
2016-12-12 15:30:00,106.99,106.99,106.9,106.94,18646.0,104.0221,104.0221,103.9346,103.9735,18646.0
2016-12-12 15:35:00,106.93,107.02,106.81,106.99,20305.0,103.9638,104.0513,103.8471,104.0221,20305.0
2016-12-12 15:40:00,107.0,107.18,107.0,107.18,28784.0,104.0318,104.2068,104.0318,104.2068,28784.0
2016-12-12 15:45:00,107.19,107.22,107.03,107.04,34340.0,104.2166,104.2457,104.061,104.0707,34340.0
2016-12-12 15:50:00,107.05,107.09,106.99,107.02,73164.0,104.0804,104.1193,104.0221,104.0513,73164.0
2016-12-12 15:55:00,107.02,107.06,106.83,107.0,132682.0,104.0513,104.0902,103.8665,104.0318,132682.0
2016-12-13 09:30:00,106.88,107.38,106.52,106.64,29312.0,103.9152,104.4013,103.5651,103.6818,29312.0
2016-12-13 09:35:00,106.66,106.77,105.78,106.4,23306.0,103.7013,103.8082,102.8457,103.4485,23306.0
2016-12-13 09:40:00,106.5,107.4,106.5,107.23,30334.0,103.5457,104.4207,103.5457,104.2554,30334.0
2016-12-13 09:45:00,107.13,107.13,106.52,106.63,9482.0,104.1582,104.1582,103.5651,103.6721,9482.0
2016-12-13 09:50:00,106.65,106.69,106.22,106.36,24211.0,103.6915,103.7304,103.2735,103.4096,24211.0
2016-12-13 09:55:00,106.4,106.52,106.23,106.52,15393.0,103.4485,103.5651,103.2832,103.5651,15393.0
2016-12-13 10:00:00,106.52,106.71,106.27,106.38,27150.0,103.5651,103.7499,103.3221,103.429,27150.0
2016-12-13 10:05:00,106.36,106.64,106.33,106.45,17864.0,103.4096,103.6818,103.3804,103.4971,17864.0
2016-12-13 10:10:00,106.46,107.29,106.44,107.12,15876.0,103.5068,104.3138,103.4874,104.1485,15876.0
2016-12-13 10:15:00,107.15,107.23,106.58,106.75,8550.0,104.1777,104.2554,103.6235,103.7888,8550.0
2016-12-13 10:20:00,106.79,106.95,106.67,106.78,20110.0,103.8277,103.9832,103.711,103.8179,20110.0
2016-12-13 10:25:00,106.77,106.86,106.67,106.69,36501.0,103.8082,103.8957,103.711,103.7304,36501.0
2016-12-13 10:30:00,106.67,106.67,106.08,106.15,30392.0,103.711,103.711,103.1373,103.2054,30392.0
2016-12-13 10:35:00,106.15,106.21,105.99,106.16,20959.0,103.2054,103.2637,103.0498,103.2151,20959.0
2016-12-13 10:40:00,106.15,106.16,105.72,105.73,37729.0,103.2054,103.2151,102.7873,102.7971,37729.0
2016-12-13 10:45:00,105.7,105.78,105.59,105.61,27407.0,102.7679,102.8457,102.6609,102.6804,27407.0
2016-12-13 10:50:00,105.61,105.85,105.36,105.85,21424.0,102.6804,102.9137,102.4373,102.9137,21424.0
2016-12-13 10:55:00,105.84,105.85,105.67,105.85,7300.0,102.904,102.9137,102.7387,102.9137,7300.0
2016-12-13 11:00:00,105.84,105.95,105.69,105.94,12050.0,102.904,103.011,102.7582,103.0012,12050.0
2016-12-13 11:05:00,105.97,106.19,105.94,106.1,10502.0,103.0304,103.2443,103.0012,103.1568,10502.0
2016-12-13 11:10:00,106.13,106.23,106.0,106.04,6166.0,103.186,103.2832,103.0596,103.0985,6166.0
2016-12-13 11:15:00,106.15,106.18,106.04,106.13,5801.0,103.2054,103.2346,103.0985,103.186,5801.0
2016-12-13 11:20:00,106.05,106.48,105.98,106.42,16550.0,103.1082,103.5263,103.0401,103.4679,16550.0
2016-12-13 11:25:00,106.4,106.42,106.27,106.27,5800.0,103.4485,103.4679,103.3221,103.3221,5800.0
2016-12-13 11:30:00,106.23,106.23,105.98,106.02,8758.0,103.2832,103.2832,103.0401,103.079,8758.0
2016-12-13 11:35:00,105.96,106.01,105.76,106.01,6600.0,103.0207,103.0693,102.8262,103.0693,6600.0
2016-12-13 11:40:00,106.06,106.17,105.77,105.9,17504.0,103.1179,103.2249,102.8359,102.9623,17504.0
2016-12-13 11:45:00,105.84,106.27,105.84,106.27,7600.0,102.904,103.3221,102.904,103.3221,7600.0
2016-12-13 11:50:00,106.25,106.34,106.15,106.15,9800.0,103.3026,103.3901,103.2054,103.2054,9800.0
2016-12-13 11:55:00,106.11,106.26,105.95,106.26,4469.0,103.1665,103.3124,103.011,103.3124,4469.0
2016-12-13 12:00:00,106.31,106.55,106.25,106.45,8780.0,103.361,103.5943,103.3026,103.4971,8780.0
2016-12-13 12:05:00,106.48,106.64,106.39,106.64,6092.0,103.5263,103.6818,103.4387,103.6818,6092.0
2016-12-13 12:10:00,106.6,106.62,106.46,106.46,7656.0,103.6429,103.6624,103.5068,103.5068,7656.0
2016-12-13 12:15:00,106.55,106.78,106.53,106.64,6584.0,103.5943,103.8179,103.5749,103.6818,6584.0
2016-12-13 12:20:00,106.56,106.79,106.56,106.75,3500.0,103.604,103.8277,103.604,103.7888,3500.0
2016-12-13 12:25:00,106.7,106.76,106.52,106.65,10821.0,103.7401,103.7985,103.5651,103.6915,10821.0
2016-12-13 12:30:00,106.7,106.79,106.64,106.75,7857.0,103.7401,103.8277,103.6818,103.7888,7857.0
2016-12-13 12:35:00,106.77,106.84,106.55,106.67,21060.0,103.8082,103.8763,103.5943,103.711,21060.0
2016-12-13 12:40:00,106.65,107.04,106.65,106.99,16061.0,103.6915,104.0707,103.6915,104.0221,16061.0
2016-12-13 12:45:00,106.97,107.22,106.92,106.95,15426.0,104.0027,104.2457,103.954,103.9832,15426.0
2016-12-13 12:50:00,106.98,107.14,106.89,107.14,3952.0,104.0124,104.1679,103.9249,104.1679,3952.0
2016-12-13 12:55:00,107.16,107.18,106.93,106.98,6661.0,104.1874,104.2068,103.9638,104.0124,6661.0
2016-12-13 13:00:00,106.98,107.03,106.86,106.86,14170.0,104.0124,104.061,103.8957,103.8957,14170.0
2016-12-13 13:05:00,106.82,106.99,106.76,106.88,24101.0,103.8568,104.0221,103.7985,103.9152,24101.0
2016-12-13 13:10:00,106.91,106.99,106.75,106.95,5382.0,103.9443,104.0221,103.7888,103.9832,5382.0
2016-12-13 13:15:00,106.84,106.96,106.71,106.91,8568.0,103.8763,103.9929,103.7499,103.9443,8568.0
2016-12-13 13:20:00,106.96,107.01,106.84,106.85,4025.0,103.9929,104.0415,103.8763,103.886,4025.0
2016-12-13 13:25:00,106.88,106.94,106.68,106.76,11350.0,103.9152,103.9735,103.7207,103.7985,11350.0
2016-12-13 13:30:00,106.68,106.81,106.54,106.54,15026.0,103.7207,103.8471,103.5846,103.5846,15026.0
2016-12-13 13:35:00,106.51,106.73,106.51,106.64,11500.0,103.5554,103.7693,103.5554,103.6818,11500.0
2016-12-13 13:40:00,106.58,106.8,106.56,106.72,9558.0,103.6235,103.8374,103.604,103.7596,9558.0
2016-12-13 13:45:00,106.62,106.72,106.51,106.68,4603.0,103.6624,103.7596,103.5554,103.7207,4603.0
2016-12-13 13:50:00,106.71,106.77,106.58,106.75,3810.0,103.7499,103.8082,103.6235,103.7888,3810.0
2016-12-13 13:55:00,106.71,106.71,106.41,106.52,23894.0,103.7499,103.7499,103.4582,103.5651,23894.0
2016-12-13 14:00:00,106.42,106.61,106.39,106.42,15435.0,103.4679,103.6526,103.4387,103.4679,15435.0
2016-12-13 14:05:00,106.37,106.41,106.23,106.23,9264.0,103.4193,103.4582,103.2832,103.2832,9264.0
2016-12-13 14:10:00,106.31,106.31,106.11,106.11,6103.0,103.361,103.361,103.1665,103.1665,6103.0
2016-12-13 14:15:00,106.09,106.33,106.08,106.18,7189.0,103.1471,103.3804,103.1373,103.2346,7189.0
2016-12-13 14:20:00,106.13,106.25,106.03,106.09,10626.0,103.186,103.3026,103.0887,103.1471,10626.0
2016-12-13 14:25:00,106.09,106.1,105.96,105.96,11038.0,103.1471,103.1568,103.0207,103.0207,11038.0
2016-12-13 14:30:00,105.96,106.22,105.96,106.2,3723.0,103.0207,103.2735,103.0207,103.254,3723.0
2016-12-13 14:35:00,106.24,106.27,106.12,106.22,12278.0,103.2929,103.3221,103.1762,103.2735,12278.0
2016-12-13 14:40:00,106.22,106.22,105.98,105.98,24793.0,103.2735,103.2735,103.0401,103.0401,24793.0
2016-12-13 14:45:00,106.05,106.09,105.98,106.02,14863.0,103.1082,103.1471,103.0401,103.079,14863.0
2016-12-13 14:50:00,106.04,106.17,106.04,106.1,8682.0,103.0985,103.2249,103.0985,103.1568,8682.0
2016-12-13 14:55:00,106.12,106.12,105.96,106.01,24630.0,103.1762,103.1762,103.0207,103.0693,24630.0
2016-12-13 15:00:00,106.02,106.03,105.77,105.83,15136.0,103.079,103.0887,102.8359,102.8943,15136.0
2016-12-13 15:05:00,105.88,106.04,105.81,105.94,19978.0,102.9429,103.0985,102.8748,103.0012,19978.0
2016-12-13 15:10:00,105.94,105.98,105.65,105.65,9502.0,103.0012,103.0401,102.7193,102.7193,9502.0
2016-12-13 15:15:00,105.68,105.84,105.65,105.82,17446.0,102.7484,102.904,102.7193,102.8846,17446.0
2016-12-13 15:20:00,105.82,105.85,105.63,105.63,18586.0,102.8846,102.9137,102.6998,102.6998,18586.0
2016-12-13 15:25:00,105.66,105.81,105.62,105.8,22140.0,102.729,102.8748,102.6901,102.8651,22140.0
2016-12-13 15:30:00,105.8,105.85,105.67,105.77,16967.0,102.8651,102.9137,102.7387,102.8359,16967.0
2016-12-13 15:35:00,105.78,106.05,105.78,105.99,35892.0,102.8457,103.1082,102.8457,103.0498,35892.0
2016-12-13 15:40:00,105.99,106.11,105.98,106.0,25497.0,103.0498,103.1665,103.0401,103.0596,25497.0
2016-12-13 15:45:00,106.03,106.09,106.0,106.07,28882.0,103.0887,103.1471,103.0596,103.1276,28882.0
2016-12-13 15:50:00,106.07,106.11,106.04,106.11,47783.0,103.1276,103.1665,103.0985,103.1665,47783.0
2016-12-13 15:55:00,106.1,106.34,106.1,106.3,99621.0,103.1568,103.3901,103.1568,103.3512,99621.0
2016-12-14 09:30:00,105.59,105.89,104.82,105.87,22660.0,102.6609,102.9526,101.9123,102.9332,22660.0
2016-12-14 09:35:00,105.85,106.46,105.2,106.29,14104.0,102.9137,103.5068,102.2818,103.3415,14104.0
2016-12-14 09:40:00,106.31,106.48,106.23,106.33,26294.0,103.361,103.5263,103.2832,103.3804,26294.0
2016-12-14 09:45:00,106.26,106.6,106.26,106.44,11632.0,103.3124,103.6429,103.3124,103.4874,11632.0
2016-12-14 09:50:00,106.45,106.55,106.23,106.55,12229.0,103.4971,103.5943,103.2832,103.5943,12229.0
2016-12-14 09:55:00,106.59,106.59,105.96,106.09,8922.0,103.6332,103.6332,103.0207,103.1471,8922.0
2016-12-14 10:00:00,105.88,105.92,105.57,105.92,5526.0,102.9429,102.9818,102.6415,102.9818,5526.0
2016-12-14 10:05:00,105.87,105.87,105.53,105.68,8873.0,102.9332,102.9332,102.6026,102.7484,8873.0
2016-12-14 10:10:00,105.61,106.22,105.6,105.85,12891.0,102.6804,103.2735,102.6707,102.9137,12891.0
2016-12-14 10:15:00,105.8,105.8,105.22,105.23,12502.0,102.8651,102.8651,102.3012,102.3109,12502.0
2016-12-14 10:20:00,105.23,106.1,105.23,105.99,12582.0,102.3109,103.1568,102.3109,103.0498,12582.0
2016-12-14 10:25:00,106.09,106.16,105.92,106.03,15140.0,103.1471,103.2151,102.9818,103.0887,15140.0
2016-12-14 10:30:00,106.09,106.43,105.85,105.86,20121.0,103.1471,103.4776,102.9137,102.9235,20121.0
2016-12-14 10:35:00,105.82,105.93,105.55,105.78,6323.0,102.8846,102.9915,102.6221,102.8457,6323.0
2016-12-14 10:40:00,105.79,106.1,105.78,105.9,8986.0,102.8554,103.1568,102.8457,102.9623,8986.0
2016-12-14 10:45:00,105.86,105.86,105.69,105.69,6850.0,102.9235,102.9235,102.7582,102.7582,6850.0
2016-12-14 10:50:00,105.69,105.96,105.54,105.95,8466.0,102.7582,103.0207,102.6123,103.011,8466.0
2016-12-14 10:55:00,106.02,106.02,105.82,105.85,7270.0,103.079,103.079,102.8846,102.9137,7270.0
2016-12-14 11:00:00,105.84,105.95,105.72,105.72,6951.0,102.904,103.011,102.7873,102.7873,6951.0
2016-12-14 11:05:00,105.77,105.83,105.49,105.49,9137.0,102.8359,102.8943,102.5637,102.5637,9137.0
2016-12-14 11:10:00,105.57,105.86,105.53,105.56,6042.0,102.6415,102.9235,102.6026,102.6318,6042.0
2016-12-14 11:15:00,105.61,105.8,105.61,105.77,10259.0,102.6804,102.8651,102.6804,102.8359,10259.0
2016-12-14 11:20:00,105.78,106.0,105.76,106.0,9956.0,102.8457,103.0596,102.8262,103.0596,9956.0
2016-12-14 11:25:00,106.0,106.3,105.91,105.96,17231.0,103.0596,103.3512,102.9721,103.0207,17231.0
2016-12-14 11:30:00,105.98,105.98,105.64,105.64,4437.0,103.0401,103.0401,102.7096,102.7096,4437.0
2016-12-14 11:35:00,105.66,105.85,105.64,105.69,4863.0,102.729,102.9137,102.7096,102.7582,4863.0
2016-12-14 11:40:00,105.71,105.71,105.42,105.48,3700.0,102.7776,102.7776,102.4957,102.554,3700.0
2016-12-14 11:45:00,105.53,105.89,105.46,105.79,6957.0,102.6026,102.9526,102.5345,102.8554,6957.0
2016-12-14 11:50:00,105.86,105.96,105.74,105.76,5472.0,102.9235,103.0207,102.8068,102.8262,5472.0
2016-12-14 11:55:00,105.75,105.84,105.67,105.84,2909.0,102.8165,102.904,102.7387,102.904,2909.0
2016-12-14 12:00:00,105.77,105.85,105.65,105.81,3008.0,102.8359,102.9137,102.7193,102.8748,3008.0
2016-12-14 12:05:00,105.81,105.82,105.68,105.77,2903.0,102.8748,102.8846,102.7484,102.8359,2903.0
2016-12-14 12:10:00,105.82,105.82,105.69,105.7,7087.0,102.8846,102.8846,102.7582,102.7679,7087.0
2016-12-14 12:15:00,105.73,105.78,105.64,105.75,1880.0,102.7971,102.8457,102.7096,102.8165,1880.0
2016-12-14 12:20:00,105.75,105.82,105.74,105.82,2702.0,102.8165,102.8846,102.8068,102.8846,2702.0
2016-12-14 12:25:00,105.85,105.9,105.73,105.76,8100.0,102.9137,102.9623,102.7971,102.8262,8100.0
2016-12-14 12:30:00,105.77,105.82,105.69,105.72,2101.0,102.8359,102.8846,102.7582,102.7873,2101.0
2016-12-14 12:35:00,105.8,105.82,105.7,105.82,2324.0,102.8651,102.8846,102.7679,102.8846,2324.0
2016-12-14 12:40:00,105.86,105.89,105.72,105.72,6982.0,102.9235,102.9526,102.7873,102.7873,6982.0
2016-12-14 12:45:00,105.65,105.77,105.5,105.74,5300.0,102.7193,102.8359,102.5734,102.8068,5300.0
2016-12-14 12:50:00,105.73,105.83,105.71,105.71,2622.0,102.7971,102.8943,102.7776,102.7776,2622.0
2016-12-14 12:55:00,105.82,105.85,105.66,105.66,4561.0,102.8846,102.9137,102.729,102.729,4561.0
2016-12-14 13:00:00,105.69,106.0,105.69,105.86,5632.0,102.7582,103.0596,102.7582,102.9235,5632.0
2016-12-14 13:05:00,105.9,105.97,105.84,105.94,3011.0,102.9623,103.0304,102.904,103.0012,3011.0
2016-12-14 13:10:00,105.84,106.04,105.83,106.0,3375.0,102.904,103.0985,102.8943,103.0596,3375.0
2016-12-14 13:15:00,105.96,106.04,105.94,106.0,3111.0,103.0207,103.0985,103.0012,103.0596,3111.0
2016-12-14 13:20:00,105.98,106.04,105.89,106.04,2400.0,103.0401,103.0985,102.9526,103.0985,2400.0
2016-12-14 13:25:00,106.03,106.21,106.01,106.14,3974.0,103.0887,103.2637,103.0693,103.1957,3974.0
2016-12-14 13:30:00,106.18,106.4,106.18,106.29,3200.0,103.2346,103.4485,103.2346,103.3415,3200.0
2016-12-14 13:35:00,106.34,106.44,106.22,106.32,5259.0,103.3901,103.4874,103.2735,103.3707,5259.0
2016-12-14 13:40:00,106.35,106.59,106.31,106.53,6602.0,103.3999,103.6332,103.361,103.5749,6602.0
2016-12-14 13:45:00,106.45,106.63,106.34,106.52,5663.0,103.4971,103.6721,103.3901,103.5651,5663.0
2016-12-14 13:50:00,106.64,106.64,106.19,106.27,5939.0,103.6818,103.6818,103.2443,103.3221,5939.0
2016-12-14 13:55:00,106.22,106.52,106.15,106.49,12649.0,103.2735,103.5651,103.2054,103.536,12649.0
2016-12-14 14:00:00,106.39,107.16,106.17,107.06,22878.0,103.4387,104.1874,103.2249,104.0902,22878.0
2016-12-14 14:05:00,107.02,107.03,106.51,106.94,8560.0,104.0513,104.061,103.5554,103.9735,8560.0
2016-12-14 14:10:00,106.74,106.8,106.01,106.25,6185.0,103.779,103.8374,103.0693,103.3026,6185.0
2016-12-14 14:15:00,106.18,106.33,105.89,106.16,18804.0,103.2346,103.3804,102.9526,103.2151,18804.0
2016-12-14 14:20:00,106.17,106.17,105.8,106.12,11801.0,103.2249,103.2249,102.8651,103.1762,11801.0
2016-12-14 14:25:00,105.96,106.15,105.06,105.07,23520.0,103.0207,103.2054,102.1456,102.1554,23520.0
2016-12-14 14:30:00,105.17,105.64,105.12,105.62,14183.0,102.2526,102.7096,102.204,102.6901,14183.0
2016-12-14 14:35:00,105.59,105.99,105.48,105.87,38677.0,102.6609,103.0498,102.554,102.9332,38677.0
2016-12-14 14:40:00,105.77,106.11,105.69,105.9,28414.0,102.8359,103.1665,102.7582,102.9623,28414.0
2016-12-14 14:45:00,106.01,106.07,105.77,106.06,9752.0,103.0693,103.1276,102.8359,103.1179,9752.0
2016-12-14 14:50:00,105.89,105.99,105.67,105.77,12550.0,102.9526,103.0498,102.7387,102.8359,12550.0
2016-12-14 14:55:00,105.71,105.78,105.38,105.4,19098.0,102.7776,102.8457,102.4568,102.4762,19098.0
2016-12-14 15:00:00,105.36,105.56,105.28,105.4,18512.0,102.4373,102.6318,102.3595,102.4762,18512.0
2016-12-14 15:05:00,105.36,105.53,104.83,104.93,13769.0,102.4373,102.6026,101.922,102.0192,13769.0
2016-12-14 15:10:00,104.92,105.05,104.75,105.01,22917.0,102.0095,102.1359,101.8442,102.097,22917.0
2016-12-14 15:15:00,104.89,104.96,104.65,104.95,15981.0,101.9804,102.0484,101.747,102.0387,15981.0
2016-12-14 15:20:00,104.92,105.14,104.89,104.99,15228.0,102.0095,102.2234,101.9804,102.0776,15228.0
2016-12-14 15:25:00,105.02,105.08,104.9,105.04,15747.0,102.1068,102.1651,101.9901,102.1262,15747.0
2016-12-14 15:30:00,105.04,105.29,104.98,105.29,84101.0,102.1262,102.3693,102.0679,102.3693,84101.0
2016-12-14 15:35:00,105.29,105.72,105.22,105.63,39092.0,102.3693,102.7873,102.3012,102.6998,39092.0
2016-12-14 15:40:00,105.64,105.66,105.14,105.2,28873.0,102.7096,102.729,102.2234,102.2818,28873.0
2016-12-14 15:45:00,105.2,105.49,105.19,105.41,80743.0,102.2818,102.5637,102.272,102.4859,80743.0
2016-12-14 15:50:00,105.38,105.38,104.92,105.2,66556.0,102.4568,102.4568,102.0095,102.2818,66556.0
2016-12-14 15:55:00,105.21,105.29,104.92,105.05,57043.0,102.2915,102.3693,102.0095,102.1359,57043.0
2016-12-15 09:30:00,104.88,104.88,104.22,104.74,18796.0,101.9706,101.9706,101.3289,101.8345,18796.0
2016-12-15 09:35:00,104.64,104.69,104.29,104.41,13125.0,101.7373,101.7859,101.397,101.5137,13125.0
2016-12-15 09:40:00,104.36,104.69,104.26,104.63,31947.0,101.4651,101.7859,101.3678,101.7276,31947.0
2016-12-15 09:45:00,104.63,105.15,104.6,105.02,49716.0,101.7276,102.2331,101.6984,102.1068,49716.0
2016-12-15 09:50:00,105.13,105.49,105.13,105.37,12531.0,102.2137,102.5637,102.2137,102.447,12531.0
2016-12-15 09:55:00,105.35,105.76,105.01,105.76,46552.0,102.4276,102.8262,102.097,102.8262,46552.0
2016-12-15 10:00:00,105.5,105.82,105.45,105.45,46822.0,102.5734,102.8846,102.5248,102.5248,46822.0
2016-12-15 10:05:00,105.47,105.85,105.47,105.85,27733.0,102.5443,102.9137,102.5443,102.9137,27733.0
2016-12-15 10:10:00,105.83,105.83,105.59,105.75,9700.0,102.8943,102.8943,102.6609,102.8165,9700.0
2016-12-15 10:15:00,105.75,105.88,105.36,105.46,16799.0,102.8165,102.9429,102.4373,102.5345,16799.0
2016-12-15 10:20:00,105.47,106.01,105.44,105.99,22165.0,102.5443,103.0693,102.5151,103.0498,22165.0
2016-12-15 10:25:00,106.02,106.11,105.72,106.11,15450.0,103.079,103.1665,102.7873,103.1665,15450.0
2016-12-15 10:30:00,106.1,106.54,106.04,106.5,22780.0,103.1568,103.5846,103.0985,103.5457,22780.0
2016-12-15 10:35:00,106.5,106.85,106.37,106.85,32012.0,103.5457,103.886,103.4193,103.886,32012.0
2016-12-15 10:40:00,106.87,107.09,106.75,106.92,27273.0,103.9054,104.1193,103.7888,103.954,27273.0
2016-12-15 10:45:00,106.92,106.92,106.55,106.79,13997.0,103.954,103.954,103.5943,103.8277,13997.0
2016-12-15 10:50:00,106.83,107.37,106.82,107.26,13679.0,103.8665,104.3916,103.8568,104.2846,13679.0
2016-12-15 10:55:00,107.3,107.32,107.02,107.26,9864.0,104.3235,104.343,104.0513,104.2846,9864.0
2016-12-15 11:00:00,107.31,107.48,107.2,107.47,24408.0,104.3332,104.4985,104.2263,104.4888,24408.0
2016-12-15 11:05:00,107.44,107.6,107.2,107.21,20795.0,104.4596,104.6152,104.2263,104.236,20795.0
2016-12-15 11:10:00,107.22,107.33,107.2,107.25,14298.0,104.2457,104.3527,104.2263,104.2749,14298.0
2016-12-15 11:15:00,107.25,107.44,107.23,107.27,10440.0,104.2749,104.4596,104.2554,104.2943,10440.0
2016-12-15 11:20:00,107.33,107.42,107.23,107.23,13951.0,104.3527,104.4402,104.2554,104.2554,13951.0
2016-12-15 11:25:00,107.15,107.15,106.81,106.81,14057.0,104.1777,104.1777,103.8471,103.8471,14057.0
2016-12-15 11:30:00,106.83,107.07,106.68,106.99,12226.0,103.8665,104.0999,103.7207,104.0221,12226.0
2016-12-15 11:35:00,106.97,107.22,106.96,107.2,9250.0,104.0027,104.2457,103.9929,104.2263,9250.0
2016-12-15 11:40:00,107.22,107.35,107.12,107.13,6916.0,104.2457,104.3721,104.1485,104.1582,6916.0
2016-12-15 11:45:00,107.13,107.17,107.0,107.13,8112.0,104.1582,104.1971,104.0318,104.1582,8112.0
2016-12-15 11:50:00,107.16,107.22,107.04,107.11,6205.0,104.1874,104.2457,104.0707,104.1388,6205.0
2016-12-15 11:55:00,107.02,107.02,106.78,106.89,5424.0,104.0513,104.0513,103.8179,103.9249,5424.0
2016-12-15 12:00:00,106.9,107.07,106.88,106.91,6192.0,103.9346,104.0999,103.9152,103.9443,6192.0
2016-12-15 12:05:00,106.87,106.97,106.81,106.97,8965.0,103.9054,104.0027,103.8471,104.0027,8965.0
2016-12-15 12:10:00,106.98,107.01,106.79,106.84,6857.0,104.0124,104.0415,103.8277,103.8763,6857.0
2016-12-15 12:15:00,106.86,107.27,106.86,107.16,5168.0,103.8957,104.2943,103.8957,104.1874,5168.0
2016-12-15 12:20:00,107.18,107.18,106.82,106.91,10219.0,104.2068,104.2068,103.8568,103.9443,10219.0
2016-12-15 12:25:00,106.96,107.13,106.92,107.04,6676.0,103.9929,104.1582,103.954,104.0707,6676.0
2016-12-15 12:30:00,107.02,107.06,106.94,107.02,4800.0,104.0513,104.0902,103.9735,104.0513,4800.0
2016-12-15 12:35:00,107.08,107.19,106.91,107.0,5647.0,104.1096,104.2166,103.9443,104.0318,5647.0
2016-12-15 12:40:00,107.0,107.16,106.97,107.1,14534.0,104.0318,104.1874,104.0027,104.1291,14534.0
2016-12-15 12:45:00,107.16,107.26,107.1,107.22,12206.0,104.1874,104.2846,104.1291,104.2457,12206.0
2016-12-15 12:50:00,107.19,107.25,107.09,107.1,14600.0,104.2166,104.2749,104.1193,104.1291,14600.0
2016-12-15 12:55:00,107.09,107.35,107.05,107.35,15053.0,104.1193,104.3721,104.0804,104.3721,15053.0
2016-12-15 13:00:00,107.32,107.57,107.3,107.54,10881.0,104.343,104.586,104.3235,104.5568,10881.0
2016-12-15 13:05:00,107.56,107.86,107.53,107.76,36496.0,104.5763,104.868,104.5471,104.7707,36496.0
2016-12-15 13:10:00,107.73,107.81,107.56,107.56,31439.0,104.7416,104.8194,104.5763,104.5763,31439.0
2016-12-15 13:15:00,107.63,107.8,107.55,107.67,22889.0,104.6444,104.8096,104.5666,104.6832,22889.0
2016-12-15 13:20:00,107.7,107.84,107.69,107.76,36965.0,104.7124,104.8485,104.7027,104.7707,36965.0
2016-12-15 13:25:00,107.8,107.97,107.76,107.97,19464.0,104.8096,104.9749,104.7707,104.9749,19464.0
2016-12-15 13:30:00,107.95,108.04,107.9,108.03,17851.0,104.9555,105.043,104.9069,105.0333,17851.0
2016-12-15 13:35:00,108.0,108.24,107.87,107.92,59628.0,105.0041,105.2374,104.8777,104.9263,59628.0
2016-12-15 13:40:00,107.96,108.04,107.91,107.91,11300.0,104.9652,105.043,104.9166,104.9166,11300.0
2016-12-15 13:45:00,107.9,107.95,107.43,107.51,21660.0,104.9069,104.9555,104.4499,104.5277,21660.0
2016-12-15 13:50:00,107.59,107.83,107.39,107.74,68773.0,104.6055,104.8388,104.411,104.7513,68773.0
2016-12-15 13:55:00,107.63,107.78,107.47,107.5,23483.0,104.6444,104.7902,104.4888,104.518,23483.0
2016-12-15 14:00:00,107.47,107.92,107.35,107.7,26692.0,104.4888,104.9263,104.3721,104.7124,26692.0
2016-12-15 14:05:00,107.73,107.78,107.55,107.55,18789.0,104.7416,104.7902,104.5666,104.5666,18789.0
2016-12-15 14:10:00,107.55,107.79,107.45,107.74,17995.0,104.5666,104.7999,104.4693,104.7513,17995.0
2016-12-15 14:15:00,107.78,107.83,107.65,107.65,8895.0,104.7902,104.8388,104.6638,104.6638,8895.0
2016-12-15 14:20:00,107.66,107.66,107.25,107.29,19770.0,104.6735,104.6735,104.2749,104.3138,19770.0
2016-12-15 14:25:00,107.29,107.41,107.16,107.33,37282.0,104.3138,104.4305,104.1874,104.3527,37282.0
2016-12-15 14:30:00,107.34,107.39,107.19,107.3,17502.0,104.3624,104.411,104.2166,104.3235,17502.0
2016-12-15 14:35:00,107.33,107.4,107.19,107.29,10587.0,104.3527,104.4207,104.2166,104.3138,10587.0
2016-12-15 14:40:00,107.27,107.29,107.14,107.29,5839.0,104.2943,104.3138,104.1679,104.3138,5839.0
2016-12-15 14:45:00,107.29,107.32,107.05,107.16,7618.0,104.3138,104.343,104.0804,104.1874,7618.0
2016-12-15 14:50:00,107.17,107.25,107.09,107.13,11403.0,104.1971,104.2749,104.1193,104.1582,11403.0
2016-12-15 14:55:00,107.1,107.24,107.07,107.19,19718.0,104.1291,104.2652,104.0999,104.2166,19718.0
2016-12-15 15:00:00,107.2,107.3,107.1,107.24,8428.0,104.2263,104.3235,104.1291,104.2652,8428.0
2016-12-15 15:05:00,107.28,107.3,107.13,107.13,7400.0,104.3041,104.3235,104.1582,104.1582,7400.0
2016-12-15 15:10:00,107.09,107.23,107.06,107.12,7954.0,104.1193,104.2554,104.0902,104.1485,7954.0
2016-12-15 15:15:00,107.12,107.25,107.07,107.1,9246.0,104.1485,104.2749,104.0999,104.1291,9246.0
2016-12-15 15:20:00,107.12,107.2,107.07,107.08,8367.0,104.1485,104.2263,104.0999,104.1096,8367.0
2016-12-15 15:25:00,107.08,107.18,106.94,106.97,13220.0,104.1096,104.2068,103.9735,104.0027,13220.0
2016-12-15 15:30:00,106.99,107.05,106.91,106.92,16142.0,104.0221,104.0804,103.9443,103.954,16142.0
2016-12-15 15:35:00,106.95,107.06,106.86,107.04,19981.0,103.9832,104.0902,103.8957,104.0707,19981.0
2016-12-15 15:40:00,107.03,107.23,106.99,107.13,23113.0,104.061,104.2554,104.0221,104.1582,23113.0
2016-12-15 15:45:00,107.12,107.2,107.0,107.0,24710.0,104.1485,104.2263,104.0318,104.0318,24710.0
2016-12-15 15:50:00,107.02,107.16,106.98,107.14,51168.0,104.0513,104.1874,104.0124,104.1679,51168.0
2016-12-15 15:55:00,107.15,107.2,107.04,107.14,84057.0,104.1777,104.2263,104.0707,104.1679,84057.0
2016-12-16 09:30:00,107.42,107.49,106.85,107.25,107878.0,104.4402,104.5082,103.886,104.2749,107878.0
2016-12-16 09:35:00,107.17,107.49,106.43,106.45,15791.0,104.1971,104.5082,103.4776,103.4971,15791.0
2016-12-16 09:40:00,106.52,106.95,106.45,106.53,9608.0,103.5651,103.9832,103.4971,103.5749,9608.0
2016-12-16 09:45:00,106.41,106.97,106.39,106.86,8945.0,103.4582,104.0027,103.4387,103.8957,8945.0
2016-12-16 09:50:00,106.8,106.96,106.2,106.37,17966.0,103.8374,103.9929,103.254,103.4193,17966.0
2016-12-16 09:55:00,106.39,107.09,106.39,107.09,33316.0,103.4387,104.1193,103.4387,104.1193,33316.0
2016-12-16 10:00:00,107.19,107.2,106.72,106.82,10801.0,104.2166,104.2263,103.7596,103.8568,10801.0
2016-12-16 10:05:00,106.75,106.99,106.66,106.67,9285.0,103.7888,104.0221,103.7013,103.711,9285.0
2016-12-16 10:10:00,106.71,106.77,106.61,106.7,18904.0,103.7499,103.8082,103.6526,103.7401,18904.0
2016-12-16 10:15:00,106.7,106.75,106.59,106.59,20050.0,103.7401,103.7888,103.6332,103.6332,20050.0
2016-12-16 10:20:00,106.59,106.76,106.44,106.6,12855.0,103.6332,103.7985,103.4874,103.6429,12855.0
2016-12-16 10:25:00,106.59,106.68,106.56,106.64,4655.0,103.6332,103.7207,103.604,103.6818,4655.0
2016-12-16 10:30:00,106.64,106.69,106.37,106.44,11977.0,103.6818,103.7304,103.4193,103.4874,11977.0
2016-12-16 10:35:00,106.46,106.95,106.46,106.95,8581.0,103.5068,103.9832,103.5068,103.9832,8581.0
2016-12-16 10:40:00,106.93,107.16,106.88,107.06,10101.0,103.9638,104.1874,103.9152,104.0902,10101.0
2016-12-16 10:45:00,107.04,107.06,106.8,106.8,7277.0,104.0707,104.0902,103.8374,103.8374,7277.0
2016-12-16 10:50:00,106.89,107.07,106.78,106.93,8681.0,103.9249,104.0999,103.8179,103.9638,8681.0
2016-12-16 10:55:00,106.9,106.96,106.75,106.75,10950.0,103.9346,103.9929,103.7888,103.7888,10950.0
2016-12-16 11:00:00,106.75,106.86,106.5,106.5,8885.0,103.7888,103.8957,103.5457,103.5457,8885.0
2016-12-16 11:05:00,106.53,106.74,106.46,106.7,13141.0,103.5749,103.779,103.5068,103.7401,13141.0
2016-12-16 11:10:00,106.65,106.82,106.57,106.62,9654.0,103.6915,103.8568,103.6138,103.6624,9654.0
2016-12-16 11:15:00,106.66,106.77,106.66,106.7,18464.0,103.7013,103.8082,103.7013,103.7401,18464.0
2016-12-16 11:20:00,106.75,106.75,106.44,106.44,6238.0,103.7888,103.7888,103.4874,103.4874,6238.0
2016-12-16 11:25:00,106.48,106.48,106.01,106.01,8264.0,103.5263,103.5263,103.0693,103.0693,8264.0
2016-12-16 11:30:00,106.03,106.2,105.93,106.14,15092.0,103.0887,103.254,102.9915,103.1957,15092.0
2016-12-16 11:35:00,106.19,106.4,106.19,106.3,10315.0,103.2443,103.4485,103.2443,103.3512,10315.0
2016-12-16 11:40:00,106.3,106.76,106.29,106.69,18620.0,103.3512,103.7985,103.3415,103.7304,18620.0
2016-12-16 11:45:00,106.7,106.76,106.64,106.76,3686.0,103.7401,103.7985,103.6818,103.7985,3686.0
2016-12-16 11:50:00,106.76,106.8,106.54,106.6,9071.0,103.7985,103.8374,103.5846,103.6429,9071.0
2016-12-16 11:55:00,106.62,106.98,106.62,106.9,4658.0,103.6624,104.0124,103.6624,103.9346,4658.0
2016-12-16 12:00:00,107.01,107.02,106.9,107.01,4842.0,104.0415,104.0513,103.9346,104.0415,4842.0
2016-12-16 12:05:00,107.05,107.05,106.87,106.87,5558.0,104.0804,104.0804,103.9054,103.9054,5558.0
2016-12-16 12:10:00,106.92,106.94,106.86,106.89,3762.0,103.954,103.9735,103.8957,103.9249,3762.0
2016-12-16 12:15:00,106.91,106.91,106.58,106.72,14511.0,103.9443,103.9443,103.6235,103.7596,14511.0
2016-12-16 12:20:00,106.74,106.9,106.69,106.79,21487.0,103.779,103.9346,103.7304,103.8277,21487.0
2016-12-16 12:25:00,106.73,106.85,106.69,106.78,16009.0,103.7693,103.886,103.7304,103.8179,16009.0
2016-12-16 12:30:00,106.76,106.77,106.64,106.72,5385.0,103.7985,103.8082,103.6818,103.7596,5385.0
2016-12-16 12:35:00,106.7,106.7,106.63,106.69,3050.0,103.7401,103.7401,103.6721,103.7304,3050.0
2016-12-16 12:40:00,106.66,106.73,106.6,106.73,1900.0,103.7013,103.7693,103.6429,103.7693,1900.0
2016-12-16 12:45:00,106.69,106.74,106.59,106.59,11094.0,103.7304,103.779,103.6332,103.6332,11094.0
2016-12-16 12:50:00,106.59,106.6,106.41,106.43,8342.0,103.6332,103.6429,103.4582,103.4776,8342.0
2016-12-16 12:55:00,106.49,106.58,106.44,106.48,2344.0,103.536,103.6235,103.4874,103.5263,2344.0
2016-12-16 13:00:00,106.46,106.46,106.32,106.36,4000.0,103.5068,103.5068,103.3707,103.4096,4000.0
2016-12-16 13:05:00,106.34,106.39,106.24,106.39,3232.0,103.3901,103.4387,103.2929,103.4387,3232.0
2016-12-16 13:10:00,106.38,106.4,106.0,106.0,4500.0,103.429,103.4485,103.0596,103.0596,4500.0
2016-12-16 13:15:00,106.04,106.06,105.92,105.98,6582.0,103.0985,103.1179,102.9818,103.0401,6582.0
2016-12-16 13:20:00,105.98,106.26,105.98,106.16,14402.0,103.0401,103.3124,103.0401,103.2151,14402.0
2016-12-16 13:25:00,106.19,106.27,106.13,106.13,15209.0,103.2443,103.3221,103.186,103.186,15209.0
2016-12-16 13:30:00,106.12,106.24,106.04,106.2,14726.0,103.1762,103.2929,103.0985,103.254,14726.0
2016-12-16 13:35:00,106.16,106.31,106.12,106.21,11291.0,103.2151,103.361,103.1762,103.2637,11291.0
2016-12-16 13:40:00,106.22,106.34,106.22,106.28,18935.0,103.2735,103.3901,103.2735,103.3318,18935.0
2016-12-16 13:45:00,106.22,106.23,105.98,106.0,7513.0,103.2735,103.2832,103.0401,103.0596,7513.0
2016-12-16 13:50:00,105.97,106.1,105.93,105.97,9854.0,103.0304,103.1568,102.9915,103.0304,9854.0
2016-12-16 13:55:00,105.94,106.0,105.91,105.91,6188.0,103.0012,103.0596,102.9721,102.9721,6188.0
2016-12-16 14:00:00,105.93,105.93,105.77,105.77,12380.0,102.9915,102.9915,102.8359,102.8359,12380.0
2016-12-16 14:05:00,105.77,105.89,105.65,105.86,13261.0,102.8359,102.9526,102.7193,102.9235,13261.0
2016-12-16 14:10:00,105.85,105.96,105.8,105.87,3217.0,102.9137,103.0207,102.8651,102.9332,3217.0
2016-12-16 14:15:00,105.87,106.0,105.87,105.99,6392.0,102.9332,103.0596,102.9332,103.0498,6392.0
2016-12-16 14:20:00,105.95,106.04,105.86,105.99,6103.0,103.011,103.0985,102.9235,103.0498,6103.0
2016-12-16 14:25:00,105.98,106.21,105.95,106.21,4884.0,103.0401,103.2637,103.011,103.2637,4884.0
2016-12-16 14:30:00,106.2,106.37,106.19,106.31,9600.0,103.254,103.4193,103.2443,103.361,9600.0
2016-12-16 14:35:00,106.32,106.44,106.23,106.3,7339.0,103.3707,103.4874,103.2832,103.3512,7339.0
2016-12-16 14:40:00,106.28,106.46,106.26,106.45,4585.0,103.3318,103.5068,103.3124,103.4971,4585.0
2016-12-16 14:45:00,106.48,106.56,106.48,106.52,20283.0,103.5263,103.604,103.5263,103.5651,20283.0
2016-12-16 14:50:00,106.55,106.6,106.48,106.54,10870.0,103.5943,103.6429,103.5263,103.5846,10870.0
2016-12-16 14:55:00,106.56,106.63,106.53,106.59,6308.0,103.604,103.6721,103.5749,103.6332,6308.0
2016-12-16 15:00:00,106.59,106.61,106.4,106.42,5825.0,103.6332,103.6526,103.4485,103.4679,5825.0
2016-12-16 15:05:00,106.43,106.43,106.14,106.14,8991.0,103.4776,103.4776,103.1957,103.1957,8991.0
2016-12-16 15:10:00,106.17,106.17,106.04,106.12,11588.0,103.2249,103.2249,103.0985,103.1762,11588.0
2016-12-16 15:15:00,106.13,106.13,106.01,106.07,14108.0,103.186,103.186,103.0693,103.1276,14108.0
2016-12-16 15:20:00,106.1,106.1,105.88,105.9,11866.0,103.1568,103.1568,102.9429,102.9623,11866.0
2016-12-16 15:25:00,105.89,105.89,105.76,105.8,11602.0,102.9526,102.9526,102.8262,102.8651,11602.0
2016-12-16 15:30:00,105.82,105.97,105.82,105.92,13963.0,102.8846,103.0304,102.8846,102.9818,13963.0
2016-12-16 15:35:00,105.94,105.97,105.84,105.86,11093.0,103.0012,103.0304,102.904,102.9235,11093.0
2016-12-16 15:40:00,105.85,105.85,105.65,105.65,22383.0,102.9137,102.9137,102.7193,102.7193,22383.0
2016-12-16 15:45:00,105.65,105.76,105.59,105.65,58104.0,102.7193,102.8262,102.6609,102.7193,58104.0
2016-12-16 15:50:00,105.66,105.86,105.66,105.79,48457.0,102.729,102.9235,102.729,102.8554,48457.0
2016-12-16 15:55:00,105.77,105.77,105.56,105.72,74739.0,102.8359,102.8359,102.6318,102.7873,74739.0
2016-12-19 09:30:00,106.18,106.95,105.64,106.52,33749.0,103.2346,103.9832,102.7096,103.5651,33749.0
2016-12-19 09:35:00,106.62,107.16,106.53,107.04,50422.0,103.6624,104.1874,103.5749,104.0707,50422.0
2016-12-19 09:40:00,107.01,107.44,106.59,107.22,33581.0,104.0415,104.4596,103.6332,104.2457,33581.0
2016-12-19 09:45:00,107.22,107.68,107.16,107.27,27572.0,104.2457,104.693,104.1874,104.2943,27572.0
2016-12-19 09:50:00,107.2,107.4,107.01,107.11,11770.0,104.2263,104.4207,104.0415,104.1388,11770.0
2016-12-19 09:55:00,107.27,107.35,106.98,107.18,8924.0,104.2943,104.3721,104.0124,104.2068,8924.0
2016-12-19 10:00:00,107.06,107.12,106.81,107.09,8889.0,104.0902,104.1485,103.8471,104.1193,8889.0
2016-12-19 10:05:00,107.1,107.16,106.98,106.98,8459.0,104.1291,104.1874,104.0124,104.0124,8459.0
2016-12-19 10:10:00,106.96,107.07,106.73,106.73,8715.0,103.9929,104.0999,103.7693,103.7693,8715.0
2016-12-19 10:15:00,106.64,106.64,106.38,106.44,12932.0,103.6818,103.6818,103.429,103.4874,12932.0
2016-12-19 10:20:00,106.44,106.59,106.28,106.54,11338.0,103.4874,103.6332,103.3318,103.5846,11338.0
2016-12-19 10:25:00,106.59,106.63,106.43,106.48,8100.0,103.6332,103.6721,103.4776,103.5263,8100.0
2016-12-19 10:30:00,106.54,106.89,106.54,106.78,9942.0,103.5846,103.9249,103.5846,103.8179,9942.0
2016-12-19 10:35:00,106.72,107.03,106.7,106.85,7382.0,103.7596,104.061,103.7401,103.886,7382.0
2016-12-19 10:40:00,106.91,107.06,106.91,107.01,6571.0,103.9443,104.0902,103.9443,104.0415,6571.0
2016-12-19 10:45:00,106.95,106.98,106.59,106.61,8162.0,103.9832,104.0124,103.6332,103.6526,8162.0
2016-12-19 10:50:00,106.6,106.68,106.51,106.52,8645.0,103.6429,103.7207,103.5554,103.5651,8645.0
2016-12-19 10:55:00,106.52,107.12,106.47,107.02,19305.0,103.5651,104.1485,103.5165,104.0513,19305.0
2016-12-19 11:00:00,107.0,107.41,107.0,107.27,15369.0,104.0318,104.4305,104.0318,104.2943,15369.0
2016-12-19 11:05:00,107.32,107.49,107.21,107.23,6432.0,104.343,104.5082,104.236,104.2554,6432.0
2016-12-19 11:10:00,107.29,107.36,107.18,107.18,6388.0,104.3138,104.3818,104.2068,104.2068,6388.0
2016-12-19 11:15:00,107.18,107.24,106.99,106.99,9460.0,104.2068,104.2652,104.0221,104.0221,9460.0
2016-12-19 11:20:00,106.88,106.91,106.54,106.66,14301.0,103.9152,103.9443,103.5846,103.7013,14301.0
2016-12-19 11:25:00,106.68,106.68,106.17,106.23,8665.0,103.7207,103.7207,103.2249,103.2832,8665.0
2016-12-19 11:30:00,106.31,106.45,106.11,106.17,3375.0,103.361,103.4971,103.1665,103.2249,3375.0
2016-12-19 11:35:00,106.22,106.38,106.14,106.22,5187.0,103.2735,103.429,103.1957,103.2735,5187.0
2016-12-19 11:40:00,106.18,106.35,106.15,106.15,3500.0,103.2346,103.3999,103.2054,103.2054,3500.0
2016-12-19 11:45:00,106.18,106.2,105.97,106.05,3601.0,103.2346,103.254,103.0304,103.1082,3601.0
2016-12-19 11:50:00,106.01,106.17,105.95,106.03,4431.0,103.0693,103.2249,103.011,103.0887,4431.0
2016-12-19 11:55:00,106.08,106.12,105.98,106.07,4048.0,103.1373,103.1762,103.0401,103.1276,4048.0
2016-12-19 12:00:00,106.0,106.08,105.93,105.97,4295.0,103.0596,103.1373,102.9915,103.0304,4295.0
2016-12-19 12:05:00,105.88,106.17,105.81,106.17,5532.0,102.9429,103.2249,102.8748,103.2249,5532.0
2016-12-19 12:10:00,106.17,106.17,106.03,106.03,7209.0,103.2249,103.2249,103.0887,103.0887,7209.0
2016-12-19 12:15:00,106.09,106.33,106.09,106.29,8500.0,103.1471,103.3804,103.1471,103.3415,8500.0
2016-12-19 12:20:00,106.34,106.49,106.34,106.49,2400.0,103.3901,103.536,103.3901,103.536,2400.0
2016-12-19 12:25:00,106.44,106.52,106.39,106.52,2400.0,103.4874,103.5651,103.4387,103.5651,2400.0
2016-12-19 12:30:00,106.59,106.61,106.4,106.47,4775.0,103.6332,103.6526,103.4485,103.5165,4775.0
2016-12-19 12:35:00,106.5,106.63,106.49,106.58,4310.0,103.5457,103.6721,103.536,103.6235,4310.0
2016-12-19 12:40:00,106.57,106.57,106.41,106.5,3300.0,103.6138,103.6138,103.4582,103.5457,3300.0
2016-12-19 12:45:00,106.51,106.61,106.45,106.48,7800.0,103.5554,103.6526,103.4971,103.5263,7800.0
2016-12-19 12:50:00,106.49,106.56,106.43,106.49,4500.0,103.536,103.604,103.4776,103.536,4500.0
2016-12-19 12:55:00,106.49,106.49,106.39,106.4,3410.0,103.536,103.536,103.4387,103.4485,3410.0
2016-12-19 13:00:00,106.43,106.46,106.35,106.36,5083.0,103.4776,103.5068,103.3999,103.4096,5083.0
2016-12-19 13:05:00,106.36,106.44,106.34,106.4,2950.0,103.4096,103.4874,103.3901,103.4485,2950.0
2016-12-19 13:10:00,106.4,106.4,106.31,106.33,2188.0,103.4485,103.4485,103.361,103.3804,2188.0
2016-12-19 13:15:00,106.35,106.36,106.29,106.32,5428.0,103.3999,103.4096,103.3415,103.3707,5428.0
2016-12-19 13:20:00,106.32,106.35,106.2,106.27,7339.0,103.3707,103.3999,103.254,103.3221,7339.0
2016-12-19 13:25:00,106.3,106.33,106.23,106.27,3285.0,103.3512,103.3804,103.2832,103.3221,3285.0
2016-12-19 13:30:00,106.31,106.46,106.25,106.4,6160.0,103.361,103.5068,103.3026,103.4485,6160.0
2016-12-19 13:35:00,106.32,106.42,106.25,106.33,7860.0,103.3707,103.4679,103.3026,103.3804,7860.0
2016-12-19 13:40:00,106.29,106.34,106.2,106.27,3892.0,103.3415,103.3901,103.254,103.3221,3892.0
2016-12-19 13:45:00,106.31,106.45,106.31,106.42,6100.0,103.361,103.4971,103.361,103.4679,6100.0
2016-12-19 13:50:00,106.5,106.7,106.5,106.7,9935.0,103.5457,103.7401,103.5457,103.7401,9935.0
2016-12-19 13:55:00,106.7,106.83,106.67,106.82,5247.0,103.7401,103.8665,103.711,103.8568,5247.0
2016-12-19 14:00:00,106.81,106.84,106.51,106.57,9220.0,103.8471,103.8763,103.5554,103.6138,9220.0
2016-12-19 14:05:00,106.5,106.61,106.5,106.59,6484.0,103.5457,103.6526,103.5457,103.6332,6484.0
2016-12-19 14:10:00,106.57,106.83,106.57,106.73,6341.0,103.6138,103.8665,103.6138,103.7693,6341.0
2016-12-19 14:15:00,106.73,106.77,106.62,106.72,3056.0,103.7693,103.8082,103.6624,103.7596,3056.0
2016-12-19 14:20:00,106.7,106.88,106.69,106.86,3100.0,103.7401,103.9152,103.7304,103.8957,3100.0
2016-12-19 14:25:00,106.82,106.9,106.79,106.86,4500.0,103.8568,103.9346,103.8277,103.8957,4500.0
2016-12-19 14:30:00,106.78,106.78,106.61,106.63,6678.0,103.8179,103.8179,103.6526,103.6721,6678.0
2016-12-19 14:35:00,106.62,106.85,106.58,106.67,8477.0,103.6624,103.886,103.6235,103.711,8477.0
2016-12-19 14:40:00,106.69,106.87,106.65,106.73,4175.0,103.7304,103.9054,103.6915,103.7693,4175.0
2016-12-19 14:45:00,106.71,106.71,106.5,106.66,6347.0,103.7499,103.7499,103.5457,103.7013,6347.0
2016-12-19 14:50:00,106.61,106.69,106.57,106.66,3400.0,103.6526,103.7304,103.6138,103.7013,3400.0
2016-12-19 14:55:00,106.61,106.62,106.51,106.51,4900.0,103.6526,103.6624,103.5554,103.5554,4900.0
2016-12-19 15:00:00,106.5,106.59,106.48,106.48,5137.0,103.5457,103.6332,103.5263,103.5263,5137.0
2016-12-19 15:05:00,106.46,106.5,106.44,106.44,2077.0,103.5068,103.5457,103.4874,103.4874,2077.0
2016-12-19 15:10:00,106.42,106.48,106.4,106.44,9338.0,103.4679,103.5263,103.4485,103.4874,9338.0
2016-12-19 15:15:00,106.44,106.46,106.28,106.28,5900.0,103.4874,103.5068,103.3318,103.3318,5900.0
2016-12-19 15:20:00,106.26,106.29,106.12,106.28,4722.0,103.3124,103.3415,103.1762,103.3318,4722.0
2016-12-19 15:25:00,106.27,106.41,106.25,106.34,8644.0,103.3221,103.4582,103.3026,103.3901,8644.0
2016-12-19 15:30:00,106.33,106.41,106.3,106.39,7142.0,103.3804,103.4582,103.3512,103.4387,7142.0
2016-12-19 15:35:00,106.4,106.49,106.38,106.38,9309.0,103.4485,103.536,103.429,103.429,9309.0
2016-12-19 15:40:00,106.38,106.43,106.27,106.28,13679.0,103.429,103.4776,103.3221,103.3318,13679.0
2016-12-19 15:45:00,106.29,106.29,106.13,106.22,23157.0,103.3415,103.3415,103.186,103.2735,23157.0
2016-12-19 15:50:00,106.22,106.26,106.16,106.2,39353.0,103.2735,103.3124,103.2151,103.254,39353.0
2016-12-19 15:55:00,106.2,106.28,106.12,106.28,75141.0,103.254,103.3318,103.1762,103.3318,75141.0
2016-12-20 09:30:00,106.46,106.92,106.32,106.81,21906.0,103.5068,103.954,103.3707,103.8471,21906.0
2016-12-20 09:35:00,106.86,107.18,106.14,107.01,44268.0,103.8957,104.2068,103.1957,104.0415,44268.0
2016-12-20 09:40:00,106.84,107.34,106.79,107.34,5396.0,103.8763,104.3624,103.8277,104.3624,5396.0
2016-12-20 09:45:00,107.33,107.5,107.16,107.16,8260.0,104.3527,104.518,104.1874,104.1874,8260.0
2016-12-20 09:50:00,107.12,107.22,106.8,107.1,18310.0,104.1485,104.2457,103.8374,104.1291,18310.0
2016-12-20 09:55:00,107.16,107.33,107.0,107.22,25004.0,104.1874,104.3527,104.0318,104.2457,25004.0
2016-12-20 10:00:00,107.3,107.38,107.02,107.02,8302.0,104.3235,104.4013,104.0513,104.0513,8302.0
2016-12-20 10:05:00,107.09,107.44,107.08,107.28,7319.0,104.1193,104.4596,104.1096,104.3041,7319.0
2016-12-20 10:10:00,107.27,107.36,107.08,107.17,4930.0,104.2943,104.3818,104.1096,104.1971,4930.0
2016-12-20 10:15:00,107.17,107.27,107.05,107.07,12295.0,104.1971,104.2943,104.0804,104.0999,12295.0
2016-12-20 10:20:00,107.05,107.26,107.0,107.16,27376.0,104.0804,104.2846,104.0318,104.1874,27376.0
2016-12-20 10:25:00,107.2,107.22,107.05,107.11,16443.0,104.2263,104.2457,104.0804,104.1388,16443.0
2016-12-20 10:30:00,107.11,107.22,107.0,107.0,5145.0,104.1388,104.2457,104.0318,104.0318,5145.0
2016-12-20 10:35:00,106.95,107.21,106.94,107.21,7696.0,103.9832,104.236,103.9735,104.236,7696.0
2016-12-20 10:40:00,107.23,107.26,107.08,107.22,5248.0,104.2554,104.2846,104.1096,104.2457,5248.0
2016-12-20 10:45:00,107.27,107.33,107.16,107.26,14538.0,104.2943,104.3527,104.1874,104.2846,14538.0
2016-12-20 10:50:00,107.26,107.34,107.17,107.23,11373.0,104.2846,104.3624,104.1971,104.2554,11373.0
2016-12-20 10:55:00,107.13,107.22,107.05,107.15,9118.0,104.1582,104.2457,104.0804,104.1777,9118.0
2016-12-20 11:00:00,107.18,107.2,107.12,107.2,3225.0,104.2068,104.2263,104.1485,104.2263,3225.0
2016-12-20 11:05:00,107.19,107.23,107.04,107.18,9931.0,104.2166,104.2554,104.0707,104.2068,9931.0
2016-12-20 11:10:00,107.1,107.18,107.04,107.16,7400.0,104.1291,104.2068,104.0707,104.1874,7400.0
2016-12-20 11:15:00,107.18,107.25,107.07,107.2,16553.0,104.2068,104.2749,104.0999,104.2263,16553.0
2016-12-20 11:20:00,107.19,107.27,107.17,107.2,3639.0,104.2166,104.2943,104.1971,104.2263,3639.0
2016-12-20 11:25:00,107.21,107.25,107.13,107.13,3600.0,104.236,104.2749,104.1582,104.1582,3600.0
2016-12-20 11:30:00,107.14,107.27,107.1,107.21,2976.0,104.1679,104.2943,104.1291,104.236,2976.0
2016-12-20 11:35:00,107.2,107.2,107.0,107.12,3250.0,104.2263,104.2263,104.0318,104.1485,3250.0
2016-12-20 11:40:00,107.09,107.16,107.03,107.08,2917.0,104.1193,104.1874,104.061,104.1096,2917.0
2016-12-20 11:45:00,107.05,107.13,107.03,107.1,2262.0,104.0804,104.1582,104.061,104.1291,2262.0
2016-12-20 11:50:00,107.13,107.13,107.0,107.07,9150.0,104.1582,104.1582,104.0318,104.0999,9150.0
2016-12-20 11:55:00,107.02,107.13,107.02,107.13,2352.0,104.0513,104.1582,104.0513,104.1582,2352.0
2016-12-20 12:00:00,107.2,107.2,107.07,107.18,1875.0,104.2263,104.2263,104.0999,104.2068,1875.0
2016-12-20 12:05:00,107.16,107.23,107.16,107.2,3846.0,104.1874,104.2554,104.1874,104.2263,3846.0
2016-12-20 12:10:00,107.2,107.25,107.18,107.22,5100.0,104.2263,104.2749,104.2068,104.2457,5100.0
2016-12-20 12:15:00,107.24,107.32,107.23,107.32,4242.0,104.2652,104.343,104.2554,104.343,4242.0
2016-12-20 12:20:00,107.4,107.49,107.37,107.43,2220.0,104.4207,104.5082,104.3916,104.4499,2220.0
2016-12-20 12:25:00,107.45,107.5,107.41,107.47,7743.0,104.4693,104.518,104.4305,104.4888,7743.0
2016-12-20 12:30:00,107.47,107.67,107.47,107.67,4813.0,104.4888,104.6832,104.4888,104.6832,4813.0
2016-12-20 12:35:00,107.63,107.66,107.58,107.66,1300.0,104.6444,104.6735,104.5957,104.6735,1300.0
2016-12-20 12:40:00,107.62,107.83,107.59,107.76,2600.0,104.6346,104.8388,104.6055,104.7707,2600.0
2016-12-20 12:45:00,107.76,107.85,107.7,107.85,13381.0,104.7707,104.8582,104.7124,104.8582,13381.0
2016-12-20 12:50:00,107.81,108.06,107.81,108.06,8947.0,104.8194,105.0624,104.8194,105.0624,8947.0
2016-12-20 12:55:00,108.01,108.05,107.95,107.95,2817.0,105.0138,105.0527,104.9555,104.9555,2817.0
2016-12-20 13:00:00,107.96,108.02,107.96,108.0,2266.0,104.9652,105.0235,104.9652,105.0041,2266.0
2016-12-20 13:05:00,108.0,108.0,107.78,107.81,10780.0,105.0041,105.0041,104.7902,104.8194,10780.0
2016-12-20 13:10:00,107.76,107.85,107.69,107.72,3942.0,104.7707,104.8582,104.7027,104.7319,3942.0
2016-12-20 13:15:00,107.77,107.89,107.73,107.73,3273.0,104.7805,104.8971,104.7416,104.7416,3273.0
2016-12-20 13:20:00,107.78,107.88,107.77,107.82,2461.0,104.7902,104.8874,104.7805,104.8291,2461.0
2016-12-20 13:25:00,107.82,107.82,107.73,107.75,22000.0,104.8291,104.8291,104.7416,104.761,22000.0
2016-12-20 13:30:00,107.74,107.79,107.71,107.77,3860.0,104.7513,104.7999,104.7221,104.7805,3860.0
2016-12-20 13:35:00,107.78,107.78,107.67,107.67,5329.0,104.7902,104.7902,104.6832,104.6832,5329.0
2016-12-20 13:40:00,107.66,107.66,107.59,107.65,8400.0,104.6735,104.6735,104.6055,104.6638,8400.0
2016-12-20 13:45:00,107.63,107.73,107.63,107.69,7305.0,104.6444,104.7416,104.6444,104.7027,7305.0
2016-12-20 13:50:00,107.67,107.74,107.57,107.57,9506.0,104.6832,104.7513,104.586,104.586,9506.0
2016-12-20 13:55:00,107.56,107.58,107.5,107.55,7540.0,104.5763,104.5957,104.518,104.5666,7540.0
2016-12-20 14:00:00,107.57,107.57,107.49,107.51,3800.0,104.586,104.586,104.5082,104.5277,3800.0
2016-12-20 14:05:00,107.51,107.56,107.5,107.55,4600.0,104.5277,104.5763,104.518,104.5666,4600.0
2016-12-20 14:10:00,107.56,107.57,107.48,107.54,7995.0,104.5763,104.586,104.4985,104.5568,7995.0
2016-12-20 14:15:00,107.54,107.63,107.47,107.49,7739.0,104.5568,104.6444,104.4888,104.5082,7739.0
2016-12-20 14:20:00,107.49,107.56,107.46,107.51,6059.0,104.5082,104.5763,104.4791,104.5277,6059.0
2016-12-20 14:25:00,107.47,107.57,107.46,107.55,4015.0,104.4888,104.586,104.4791,104.5666,4015.0
2016-12-20 14:30:00,107.58,107.59,107.38,107.43,9132.0,104.5957,104.6055,104.4013,104.4499,9132.0
2016-12-20 14:35:00,107.43,107.56,107.42,107.53,4226.0,104.4499,104.5763,104.4402,104.5471,4226.0
2016-12-20 14:40:00,107.55,107.63,107.48,107.48,4700.0,104.5666,104.6444,104.4985,104.4985,4700.0
2016-12-20 14:45:00,107.51,107.56,107.47,107.47,10825.0,104.5277,104.5763,104.4888,104.4888,10825.0
2016-12-20 14:50:00,107.47,107.54,107.46,107.49,3921.0,104.4888,104.5568,104.4791,104.5082,3921.0
2016-12-20 14:55:00,107.46,107.57,107.4,107.57,2100.0,104.4791,104.586,104.4207,104.586,2100.0
2016-12-20 15:00:00,107.57,107.6,107.52,107.55,6939.0,104.586,104.6152,104.5374,104.5666,6939.0
2016-12-20 15:05:00,107.55,107.55,107.46,107.54,7212.0,104.5666,104.5666,104.4791,104.5568,7212.0
2016-12-20 15:10:00,107.55,107.55,107.42,107.42,7427.0,104.5666,104.5666,104.4402,104.4402,7427.0
2016-12-20 15:15:00,107.42,107.5,107.41,107.44,5138.0,104.4402,104.518,104.4305,104.4596,5138.0
2016-12-20 15:20:00,107.44,107.5,107.33,107.35,10997.0,104.4596,104.518,104.3527,104.3721,10997.0
2016-12-20 15:25:00,107.37,107.37,107.19,107.28,20797.0,104.3916,104.3916,104.2166,104.3041,20797.0
2016-12-20 15:30:00,107.32,107.43,107.3,107.41,10301.0,104.343,104.4499,104.3235,104.4305,10301.0
2016-12-20 15:35:00,107.43,107.52,107.41,107.51,8400.0,104.4499,104.5374,104.4305,104.5277,8400.0
2016-12-20 15:40:00,107.49,107.54,107.46,107.53,10841.0,104.5082,104.5568,104.4791,104.5471,10841.0
2016-12-20 15:45:00,107.56,107.56,107.3,107.37,19001.0,104.5763,104.5763,104.3235,104.3916,19001.0
2016-12-20 15:50:00,107.36,107.4,107.3,107.39,22259.0,104.3818,104.4207,104.3235,104.411,22259.0
2016-12-20 15:55:00,107.4,107.41,107.24,107.25,106018.0,104.4207,104.4305,104.2652,104.2749,106018.0
2016-12-21 09:30:00,107.06,107.36,106.95,107.36,30566.0,104.0902,104.3818,103.9832,104.3818,30566.0
2016-12-21 09:35:00,107.37,107.68,107.23,107.65,29958.0,104.3916,104.693,104.2554,104.6638,29958.0
2016-12-21 09:40:00,107.57,107.87,107.3,107.32,41666.0,104.586,104.8777,104.3235,104.343,41666.0
2016-12-21 09:45:00,107.41,107.7,107.41,107.5,14966.0,104.4305,104.7124,104.4305,104.518,14966.0
2016-12-21 09:50:00,107.51,107.61,107.34,107.54,17414.0,104.5277,104.6249,104.3624,104.5568,17414.0
2016-12-21 09:55:00,107.54,107.69,107.48,107.69,26695.0,104.5568,104.7027,104.4985,104.7027,26695.0
2016-12-21 10:00:00,107.69,107.69,107.34,107.49,23367.0,104.7027,104.7027,104.3624,104.5082,23367.0
2016-12-21 10:05:00,107.45,107.65,107.42,107.56,15730.0,104.4693,104.6638,104.4402,104.5763,15730.0
2016-12-21 10:10:00,107.53,107.57,107.46,107.51,15382.0,104.5471,104.586,104.4791,104.5277,15382.0
2016-12-21 10:15:00,107.51,107.57,107.5,107.55,9360.0,104.5277,104.586,104.518,104.5666,9360.0
2016-12-21 10:20:00,107.55,107.79,107.54,107.65,16200.0,104.5666,104.7999,104.5568,104.6638,16200.0
2016-12-21 10:25:00,107.64,107.87,107.62,107.85,50504.0,104.6541,104.8777,104.6346,104.8582,50504.0
2016-12-21 10:30:00,107.78,107.81,107.23,107.27,19575.0,104.7902,104.8194,104.2554,104.2943,19575.0
2016-12-21 10:35:00,107.21,107.47,107.19,107.45,16210.0,104.236,104.4888,104.2166,104.4693,16210.0
2016-12-21 10:40:00,107.46,107.7,107.46,107.63,8956.0,104.4791,104.7124,104.4791,104.6444,8956.0
2016-12-21 10:45:00,107.66,107.71,107.59,107.62,24495.0,104.6735,104.7221,104.6055,104.6346,24495.0
2016-12-21 10:50:00,107.62,107.67,107.53,107.53,9602.0,104.6346,104.6832,104.5471,104.5471,9602.0
2016-12-21 10:55:00,107.53,107.56,107.45,107.54,6899.0,104.5471,104.5763,104.4693,104.5568,6899.0
2016-12-21 11:00:00,107.53,107.6,107.51,107.6,8354.0,104.5471,104.6152,104.5277,104.6152,8354.0
2016-12-21 11:05:00,107.64,107.68,107.6,107.65,15533.0,104.6541,104.693,104.6152,104.6638,15533.0
2016-12-21 11:10:00,107.67,107.78,107.63,107.78,7220.0,104.6832,104.7902,104.6444,104.7902,7220.0
2016-12-21 11:15:00,107.78,108.03,107.77,108.0,17991.0,104.7902,105.0333,104.7805,105.0041,17991.0
2016-12-21 11:20:00,108.0,108.0,107.97,108.0,14600.0,105.0041,105.0041,104.9749,105.0041,14600.0
2016-12-21 11:25:00,108.0,108.08,108.0,108.08,9450.0,105.0041,105.0819,105.0041,105.0819,9450.0
2016-12-21 11:30:00,108.08,108.1,108.03,108.04,17051.0,105.0819,105.1013,105.0333,105.043,17051.0
2016-12-21 11:35:00,108.03,108.21,107.98,108.21,11471.0,105.0333,105.2083,104.9846,105.2083,11471.0
2016-12-21 11:40:00,108.19,108.21,108.11,108.12,12414.0,105.1888,105.2083,105.111,105.1208,12414.0
2016-12-21 11:45:00,108.11,108.12,108.01,108.09,10448.0,105.111,105.1208,105.0138,105.0916,10448.0
2016-12-21 11:50:00,108.09,108.09,107.99,108.04,10272.0,105.0916,105.0916,104.9944,105.043,10272.0
2016-12-21 11:55:00,108.02,108.11,108.01,108.1,8263.0,105.0235,105.111,105.0138,105.1013,8263.0
2016-12-21 12:00:00,108.08,108.13,108.04,108.09,7832.0,105.0819,105.1305,105.043,105.0916,7832.0
2016-12-21 12:05:00,108.08,108.08,108.01,108.02,9002.0,105.0819,105.0819,105.0138,105.0235,9002.0
2016-12-21 12:10:00,108.02,108.06,107.97,108.06,11508.0,105.0235,105.0624,104.9749,105.0624,11508.0
2016-12-21 12:15:00,108.05,108.1,108.05,108.08,12885.0,105.0527,105.1013,105.0527,105.0819,12885.0
2016-12-21 12:20:00,108.09,108.29,108.05,108.29,14291.0,105.0916,105.286,105.0527,105.286,14291.0
2016-12-21 12:25:00,108.29,108.5,108.29,108.43,13965.0,105.286,105.4902,105.286,105.4222,13965.0
2016-12-21 12:30:00,108.43,108.49,108.33,108.33,14529.0,105.4222,105.4805,105.3249,105.3249,14529.0
2016-12-21 12:35:00,108.35,108.4,108.32,108.38,7810.0,105.3444,105.393,105.3152,105.3735,7810.0
2016-12-21 12:40:00,108.39,108.4,108.33,108.36,6815.0,105.3833,105.393,105.3249,105.3541,6815.0
2016-12-21 12:45:00,108.36,108.4,108.34,108.39,7603.0,105.3541,105.393,105.3347,105.3833,7603.0
2016-12-21 12:50:00,108.4,108.49,108.36,108.47,6659.0,105.393,105.4805,105.3541,105.461,6659.0
2016-12-21 12:55:00,108.47,108.52,108.44,108.45,9290.0,105.461,105.5097,105.4319,105.4416,9290.0
2016-12-21 13:00:00,108.44,108.48,108.41,108.45,8261.0,105.4319,105.4708,105.4027,105.4416,8261.0
2016-12-21 13:05:00,108.42,108.46,108.34,108.35,9244.0,105.4124,105.4513,105.3347,105.3444,9244.0
2016-12-21 13:10:00,108.34,108.37,108.12,108.12,7205.0,105.3347,105.3638,105.1208,105.1208,7205.0
2016-12-21 13:15:00,108.18,108.23,108.13,108.23,18019.0,105.1791,105.2277,105.1305,105.2277,18019.0
2016-12-21 13:20:00,108.23,108.26,108.21,108.26,7509.0,105.2277,105.2569,105.2083,105.2569,7509.0
2016-12-21 13:25:00,108.24,108.31,108.24,108.28,8191.0,105.2374,105.3055,105.2374,105.2763,8191.0
2016-12-21 13:30:00,108.3,108.37,108.27,108.37,9842.0,105.2958,105.3638,105.2666,105.3638,9842.0
2016-12-21 13:35:00,108.37,108.39,108.29,108.31,9038.0,105.3638,105.3833,105.286,105.3055,9038.0
2016-12-21 13:40:00,108.3,108.31,108.05,108.05,9439.0,105.2958,105.3055,105.0527,105.0527,9439.0
2016-12-21 13:45:00,108.03,108.06,107.87,108.0,10001.0,105.0333,105.0624,104.8777,105.0041,10001.0
2016-12-21 13:50:00,108.0,108.02,107.96,107.98,7901.0,105.0041,105.0235,104.9652,104.9846,7901.0
2016-12-21 13:55:00,107.99,108.01,107.93,107.94,6534.0,104.9944,105.0138,104.936,104.9458,6534.0
2016-12-21 14:00:00,107.92,108.01,107.91,108.01,10237.0,104.9263,105.0138,104.9166,105.0138,10237.0
2016-12-21 14:05:00,108.0,108.05,107.93,108.05,5527.0,105.0041,105.0527,104.936,105.0527,5527.0
2016-12-21 14:10:00,108.06,108.1,108.01,108.05,6901.0,105.0624,105.1013,105.0138,105.0527,6901.0
2016-12-21 14:15:00,108.05,108.2,108.05,108.2,8079.0,105.0527,105.1985,105.0527,105.1985,8079.0
2016-12-21 14:20:00,108.19,108.35,108.18,108.34,9062.0,105.1888,105.3444,105.1791,105.3347,9062.0
2016-12-21 14:25:00,108.35,108.43,108.32,108.4,10225.0,105.3444,105.4222,105.3152,105.393,10225.0
2016-12-21 14:30:00,108.39,108.4,108.16,108.23,10912.0,105.3833,105.393,105.1596,105.2277,10912.0
2016-12-21 14:35:00,108.21,108.31,108.21,108.3,10641.0,105.2083,105.3055,105.2083,105.2958,10641.0
2016-12-21 14:40:00,108.3,108.33,108.26,108.32,6001.0,105.2958,105.3249,105.2569,105.3152,6001.0
2016-12-21 14:45:00,108.31,108.33,108.23,108.3,10726.0,105.3055,105.3249,105.2277,105.2958,10726.0
2016-12-21 14:50:00,108.33,108.35,108.31,108.32,8450.0,105.3249,105.3444,105.3055,105.3152,8450.0
2016-12-21 14:55:00,108.32,108.36,108.3,108.35,11038.0,105.3152,105.3541,105.2958,105.3444,11038.0
2016-12-21 15:00:00,108.34,108.43,108.32,108.43,12414.0,105.3347,105.4222,105.3152,105.4222,12414.0
2016-12-21 15:05:00,108.41,108.45,108.37,108.37,12966.0,105.4027,105.4416,105.3638,105.3638,12966.0
2016-12-21 15:10:00,108.37,108.43,108.28,108.43,16196.0,105.3638,105.4222,105.2763,105.4222,16196.0
2016-12-21 15:15:00,108.44,108.49,108.34,108.41,19279.0,105.4319,105.4805,105.3347,105.4027,19279.0
2016-12-21 15:20:00,108.41,108.53,108.37,108.52,16438.0,105.4027,105.5194,105.3638,105.5097,16438.0
2016-12-21 15:25:00,108.53,108.53,108.44,108.48,20661.0,105.5194,105.5194,105.4319,105.4708,20661.0
2016-12-21 15:30:00,108.47,108.48,108.32,108.39,19317.0,105.461,105.4708,105.3152,105.3833,19317.0
2016-12-21 15:35:00,108.39,108.56,108.38,108.55,26000.0,105.3833,105.5486,105.3735,105.5388,26000.0
2016-12-21 15:40:00,108.56,108.61,108.55,108.56,33883.0,105.5486,105.5972,105.5388,105.5486,33883.0
2016-12-21 15:45:00,108.56,108.61,108.51,108.61,36318.0,105.5486,105.5972,105.4999,105.5972,36318.0
2016-12-21 15:50:00,108.61,108.62,108.53,108.53,27519.0,105.5972,105.6069,105.5194,105.5194,27519.0
2016-12-21 15:55:00,108.52,108.54,108.43,108.49,57462.0,105.5097,105.5291,105.4222,105.4805,57462.0
2016-12-22 09:30:00,108.26,108.3,107.12,107.81,31023.0,105.2569,105.2958,104.1485,104.8194,31023.0
2016-12-22 09:35:00,107.8,108.14,107.62,108.08,3450.0,104.8096,105.1402,104.6346,105.0819,3450.0
2016-12-22 09:40:00,108.15,108.62,108.12,108.57,13906.0,105.1499,105.6069,105.1208,105.5583,13906.0
2016-12-22 09:45:00,108.56,108.8,108.52,108.52,7583.0,105.5486,105.7819,105.5097,105.5097,7583.0
2016-12-22 09:50:00,108.52,108.58,108.41,108.54,3491.0,105.5097,105.568,105.4027,105.5291,3491.0
2016-12-22 09:55:00,108.54,108.65,108.45,108.52,6202.0,105.5291,105.6361,105.4416,105.5097,6202.0
2016-12-22 10:00:00,108.56,108.63,108.54,108.56,4553.0,105.5486,105.6166,105.5291,105.5486,4553.0
2016-12-22 10:05:00,108.56,108.98,108.56,108.82,17961.0,105.5486,105.9569,105.5486,105.8013,17961.0
2016-12-22 10:10:00,108.9,108.95,108.76,108.85,4270.0,105.8791,105.9277,105.743,105.8305,4270.0
2016-12-22 10:15:00,108.78,108.81,107.99,108.0,8970.0,105.7625,105.7916,104.9944,105.0041,8970.0
2016-12-22 10:20:00,108.09,108.11,107.76,107.76,9715.0,105.0916,105.111,104.7707,104.7707,9715.0
2016-12-22 10:25:00,107.76,107.76,107.4,107.52,10505.0,104.7707,104.7707,104.4207,104.5374,10505.0
2016-12-22 10:30:00,107.55,107.88,107.53,107.82,9328.0,104.5666,104.8874,104.5471,104.8291,9328.0
2016-12-22 10:35:00,107.67,108.0,107.67,108.0,5359.0,104.6832,105.0041,104.6832,105.0041,5359.0
2016-12-22 10:40:00,107.88,108.01,107.77,107.79,4549.0,104.8874,105.0138,104.7805,104.7999,4549.0
2016-12-22 10:45:00,107.75,107.85,107.73,107.75,4644.0,104.761,104.8582,104.7416,104.761,4644.0
2016-12-22 10:50:00,107.76,107.78,107.31,107.38,10678.0,104.7707,104.7902,104.3332,104.4013,10678.0
2016-12-22 10:55:00,107.35,107.35,107.08,107.12,14601.0,104.3721,104.3721,104.1096,104.1485,14601.0
2016-12-22 11:00:00,107.1,107.44,107.0,107.0,36158.0,104.1291,104.4596,104.0318,104.0318,36158.0
2016-12-22 11:05:00,107.0,107.14,106.9,106.95,32343.0,104.0318,104.1679,103.9346,103.9832,32343.0
2016-12-22 11:10:00,107.0,107.25,106.97,107.23,7745.0,104.0318,104.2749,104.0027,104.2554,7745.0
2016-12-22 11:15:00,107.3,107.32,107.11,107.11,4582.0,104.3235,104.343,104.1388,104.1388,4582.0
2016-12-22 11:20:00,107.08,107.08,106.62,106.62,16151.0,104.1096,104.1096,103.6624,103.6624,16151.0
2016-12-22 11:25:00,106.68,106.68,106.35,106.51,7870.0,103.7207,103.7207,103.3999,103.5554,7870.0
2016-12-22 11:30:00,106.44,106.6,106.43,106.54,4644.0,103.4874,103.6429,103.4776,103.5846,4644.0
2016-12-22 11:35:00,106.52,106.56,106.21,106.21,11179.0,103.5651,103.604,103.2637,103.2637,11179.0
2016-12-22 11:40:00,106.25,106.4,106.19,106.4,21563.0,103.3026,103.4485,103.2443,103.4485,21563.0
2016-12-22 11:45:00,106.36,106.48,106.35,106.39,6205.0,103.4096,103.5263,103.3999,103.4387,6205.0
2016-12-22 11:50:00,106.34,106.39,106.17,106.2,4388.0,103.3901,103.4387,103.2249,103.254,4388.0
2016-12-22 11:55:00,106.2,106.32,106.11,106.28,8419.0,103.254,103.3707,103.1665,103.3318,8419.0
2016-12-22 12:00:00,106.27,106.42,106.19,106.42,11385.0,103.3221,103.4679,103.2443,103.4679,11385.0
2016-12-22 12:05:00,106.4,106.45,106.34,106.37,6489.0,103.4485,103.4971,103.3901,103.4193,6489.0
2016-12-22 12:10:00,106.38,106.49,106.35,106.49,7458.0,103.429,103.536,103.3999,103.536,7458.0
2016-12-22 12:15:00,106.51,106.52,106.37,106.41,5005.0,103.5554,103.5651,103.4193,103.4582,5005.0
2016-12-22 12:20:00,106.37,106.37,106.19,106.26,10735.0,103.4193,103.4193,103.2443,103.3124,10735.0
2016-12-22 12:25:00,106.23,106.6,106.23,106.53,5287.0,103.2832,103.6429,103.2832,103.5749,5287.0
2016-12-22 12:30:00,106.59,106.93,106.54,106.89,7797.0,103.6332,103.9638,103.5846,103.9249,7797.0
2016-12-22 12:35:00,106.89,106.97,106.88,106.9,4219.0,103.9249,104.0027,103.9152,103.9346,4219.0
2016-12-22 12:40:00,106.86,107.04,106.85,106.98,7114.0,103.8957,104.0707,103.886,104.0124,7114.0
2016-12-22 12:45:00,107.05,107.31,107.03,107.25,6167.0,104.0804,104.3332,104.061,104.2749,6167.0
2016-12-22 12:50:00,107.22,107.24,107.05,107.17,3613.0,104.2457,104.2652,104.0804,104.1971,3613.0
2016-12-22 12:55:00,107.16,107.21,107.12,107.18,3440.0,104.1874,104.236,104.1485,104.2068,3440.0
2016-12-22 13:00:00,107.22,107.23,107.09,107.23,3824.0,104.2457,104.2554,104.1193,104.2554,3824.0
2016-12-22 13:05:00,107.22,107.29,107.18,107.29,2000.0,104.2457,104.3138,104.2068,104.3138,2000.0
2016-12-22 13:10:00,107.35,107.35,107.18,107.28,3635.0,104.3721,104.3721,104.2068,104.3041,3635.0
2016-12-22 13:15:00,107.26,107.33,107.25,107.28,10760.0,104.2846,104.3527,104.2749,104.3041,10760.0
2016-12-22 13:20:00,107.3,107.32,107.22,107.27,2250.0,104.3235,104.343,104.2457,104.2943,2250.0
2016-12-22 13:25:00,107.27,107.32,107.13,107.18,10244.0,104.2943,104.343,104.1582,104.2068,10244.0
2016-12-22 13:30:00,107.19,107.21,107.02,107.02,4100.0,104.2166,104.236,104.0513,104.0513,4100.0
2016-12-22 13:35:00,107.01,107.05,106.92,107.04,2928.0,104.0415,104.0804,103.954,104.0707,2928.0
2016-12-22 13:40:00,107.05,107.05,106.93,106.99,13747.0,104.0804,104.0804,103.9638,104.0221,13747.0
2016-12-22 13:45:00,106.99,107.0,106.93,107.0,18589.0,104.0221,104.0318,103.9638,104.0318,18589.0
2016-12-22 13:50:00,107.0,107.14,106.99,107.05,13518.0,104.0318,104.1679,104.0221,104.0804,13518.0
2016-12-22 13:55:00,107.09,107.11,107.02,107.05,8150.0,104.1193,104.1388,104.0513,104.0804,8150.0
2016-12-22 14:00:00,107.06,107.09,106.9,106.91,8502.0,104.0902,104.1193,103.9346,103.9443,8502.0
2016-12-22 14:05:00,106.88,106.9,106.8,106.87,5736.0,103.9152,103.9346,103.8374,103.9054,5736.0
2016-12-22 14:10:00,106.88,107.08,106.86,107.04,7778.0,103.9152,104.1096,103.8957,104.0707,7778.0
2016-12-22 14:15:00,107.01,107.07,106.95,107.02,6900.0,104.0415,104.0999,103.9832,104.0513,6900.0
2016-12-22 14:20:00,107.01,107.04,106.98,107.01,7627.0,104.0415,104.0707,104.0124,104.0415,7627.0
2016-12-22 14:25:00,106.98,107.04,106.97,107.01,6995.0,104.0124,104.0707,104.0027,104.0415,6995.0
2016-12-22 14:30:00,106.99,107.05,106.97,106.99,16047.0,104.0221,104.0804,104.0027,104.0221,16047.0
2016-12-22 14:35:00,107.0,107.06,106.95,107.02,11624.0,104.0318,104.0902,103.9832,104.0513,11624.0
2016-12-22 14:40:00,107.02,107.03,106.96,106.99,10776.0,104.0513,104.061,103.9929,104.0221,10776.0
2016-12-22 14:45:00,106.98,107.04,106.98,107.01,5326.0,104.0124,104.0707,104.0124,104.0415,5326.0
2016-12-22 14:50:00,107.0,107.09,106.99,107.08,4351.0,104.0318,104.1193,104.0221,104.1096,4351.0
2016-12-22 14:55:00,107.09,107.19,107.08,107.14,6904.0,104.1193,104.2166,104.1096,104.1679,6904.0
2016-12-22 15:00:00,107.14,107.15,107.02,107.02,6102.0,104.1679,104.1777,104.0513,104.0513,6102.0
2016-12-22 15:05:00,106.98,107.01,106.86,106.88,24358.0,104.0124,104.0415,103.8957,103.9152,24358.0
2016-12-22 15:10:00,106.88,107.01,106.85,106.99,13338.0,103.9152,104.0415,103.886,104.0221,13338.0
2016-12-22 15:15:00,106.96,106.96,106.84,106.86,11511.0,103.9929,103.9929,103.8763,103.8957,11511.0
2016-12-22 15:20:00,106.87,106.87,106.73,106.76,9325.0,103.9054,103.9054,103.7693,103.7985,9325.0
2016-12-22 15:25:00,106.76,106.89,106.74,106.86,9509.0,103.7985,103.9249,103.779,103.8957,9509.0
2016-12-22 15:30:00,106.87,106.87,106.75,106.75,18997.0,103.9054,103.9054,103.7888,103.7888,18997.0
2016-12-22 15:35:00,106.79,106.92,106.79,106.86,13494.0,103.8277,103.954,103.8277,103.8957,13494.0
2016-12-22 15:40:00,106.87,106.99,106.77,106.77,18710.0,103.9054,104.0221,103.8082,103.8082,18710.0
2016-12-22 15:45:00,106.76,106.81,106.68,106.7,24193.0,103.7985,103.8471,103.7207,103.7401,24193.0
2016-12-22 15:50:00,106.71,106.82,106.7,106.75,18534.0,103.7499,103.8568,103.7401,103.7888,18534.0
2016-12-22 15:55:00,106.76,106.95,106.72,106.86,48539.0,103.7985,103.9832,103.7596,103.8957,48539.0
2016-12-23 09:30:00,107.46,107.87,107.46,107.74,18025.0,104.4791,104.8777,104.4791,104.7513,18025.0
2016-12-23 09:35:00,107.89,108.0,107.77,107.83,13737.0,104.8971,105.0041,104.7805,104.8388,13737.0
2016-12-23 09:40:00,107.79,108.02,107.7,107.88,25737.0,104.7999,105.0235,104.7124,104.8874,25737.0
2016-12-23 09:45:00,107.98,108.02,107.77,107.99,7250.0,104.9846,105.0235,104.7805,104.9944,7250.0
2016-12-23 09:50:00,108.03,108.28,108.03,108.22,6350.0,105.0333,105.2763,105.0333,105.218,6350.0
2016-12-23 09:55:00,108.0,108.02,107.68,107.68,4492.0,105.0041,105.0235,104.693,104.693,4492.0
2016-12-23 10:00:00,107.64,107.96,107.59,107.86,4345.0,104.6541,104.9652,104.6055,104.868,4345.0
2016-12-23 10:05:00,107.92,108.07,107.92,108.07,1900.0,104.9263,105.0721,104.9263,105.0721,1900.0
2016-12-23 10:10:00,108.01,108.1,107.85,107.9,5625.0,105.0138,105.1013,104.8582,104.9069,5625.0
2016-12-23 10:15:00,107.79,107.89,107.79,107.85,4478.0,104.7999,104.8971,104.7999,104.8582,4478.0
2016-12-23 10:20:00,107.82,107.87,107.75,107.77,6628.0,104.8291,104.8777,104.761,104.7805,6628.0
2016-12-23 10:25:00,107.84,108.24,107.76,108.24,6551.0,104.8485,105.2374,104.7707,105.2374,6551.0
2016-12-23 10:30:00,108.25,108.41,108.21,108.41,6688.0,105.2472,105.4027,105.2083,105.4027,6688.0
2016-12-23 10:35:00,108.45,108.48,108.12,108.18,6449.0,105.4416,105.4708,105.1208,105.1791,6449.0
2016-12-23 10:40:00,108.2,108.25,108.07,108.17,9401.0,105.1985,105.2472,105.0721,105.1694,9401.0
2016-12-23 10:45:00,108.19,108.24,108.15,108.22,3132.0,105.1888,105.2374,105.1499,105.218,3132.0
2016-12-23 10:50:00,108.2,108.27,108.18,108.22,5053.0,105.1985,105.2666,105.1791,105.218,5053.0
2016-12-23 10:55:00,108.25,108.29,108.18,108.18,15432.0,105.2472,105.286,105.1791,105.1791,15432.0
2016-12-23 11:00:00,108.2,108.23,108.14,108.22,9439.0,105.1985,105.2277,105.1402,105.218,9439.0
2016-12-23 11:05:00,108.22,108.3,108.18,108.23,2900.0,105.218,105.2958,105.1791,105.2277,2900.0
2016-12-23 11:10:00,108.24,108.26,108.13,108.13,1650.0,105.2374,105.2569,105.1305,105.1305,1650.0
2016-12-23 11:15:00,108.12,108.2,108.12,108.13,2572.0,105.1208,105.1985,105.1208,105.1305,2572.0
2016-12-23 11:20:00,108.12,108.18,108.06,108.18,3607.0,105.1208,105.1791,105.0624,105.1791,3607.0
2016-12-23 11:25:00,108.19,108.48,108.17,108.46,9650.0,105.1888,105.4708,105.1694,105.4513,9650.0
2016-12-23 11:30:00,108.5,108.53,108.38,108.44,2210.0,105.4902,105.5194,105.3735,105.4319,2210.0
2016-12-23 11:35:00,108.53,108.53,108.26,108.26,2431.0,105.5194,105.5194,105.2569,105.2569,2431.0
2016-12-23 11:40:00,108.28,108.31,108.22,108.23,3848.0,105.2763,105.3055,105.218,105.2277,3848.0
2016-12-23 11:45:00,108.23,108.29,108.22,108.27,2595.0,105.2277,105.286,105.218,105.2666,2595.0
2016-12-23 11:50:00,108.27,108.33,108.27,108.27,1795.0,105.2666,105.3249,105.2666,105.2666,1795.0
2016-12-23 11:55:00,108.32,108.37,108.18,108.18,2900.0,105.3152,105.3638,105.1791,105.1791,2900.0
2016-12-23 12:00:00,108.18,108.21,107.96,107.96,15000.0,105.1791,105.2083,104.9652,104.9652,15000.0
2016-12-23 12:05:00,107.97,108.06,107.9,107.9,3600.0,104.9749,105.0624,104.9069,104.9069,3600.0
2016-12-23 12:10:00,107.89,107.98,107.86,107.87,4610.0,104.8971,104.9846,104.868,104.8777,4610.0
2016-12-23 12:15:00,107.86,108.0,107.86,107.99,2000.0,104.868,105.0041,104.868,104.9944,2000.0
2016-12-23 12:20:00,107.93,107.97,107.87,107.92,3310.0,104.936,104.9749,104.8777,104.9263,3310.0
2016-12-23 12:25:00,107.91,107.94,107.84,107.84,3270.0,104.9166,104.9458,104.8485,104.8485,3270.0
2016-12-23 12:30:00,107.85,108.13,107.85,108.13,6621.0,104.8582,105.1305,104.8582,105.1305,6621.0
2016-12-23 12:35:00,108.16,108.16,108.06,108.07,3100.0,105.1596,105.1596,105.0624,105.0721,3100.0
2016-12-23 12:40:00,108.03,108.08,108.01,108.01,700.0,105.0333,105.0819,105.0138,105.0138,700.0
2016-12-23 12:45:00,108.07,108.22,108.05,108.22,1920.0,105.0721,105.218,105.0527,105.218,1920.0
2016-12-23 12:50:00,108.2,108.27,108.2,108.25,3484.0,105.1985,105.2666,105.1985,105.2472,3484.0
2016-12-23 12:55:00,108.25,108.25,108.11,108.12,1300.0,105.2472,105.2472,105.111,105.1208,1300.0
2016-12-23 13:00:00,108.08,108.1,108.06,108.09,2697.0,105.0819,105.1013,105.0624,105.0916,2697.0
2016-12-23 13:05:00,108.09,108.1,107.9,107.9,3005.0,105.0916,105.1013,104.9069,104.9069,3005.0
2016-12-23 13:10:00,107.91,107.98,107.89,107.9,2497.0,104.9166,104.9846,104.8971,104.9069,2497.0
2016-12-23 13:15:00,107.92,107.95,107.85,107.85,1645.0,104.9263,104.9555,104.8582,104.8582,1645.0
2016-12-23 13:20:00,107.83,107.94,107.82,107.88,1050.0,104.8388,104.9458,104.8291,104.8874,1050.0
2016-12-23 13:25:00,107.92,107.92,107.74,107.88,5884.0,104.9263,104.9263,104.7513,104.8874,5884.0
2016-12-23 13:30:00,107.86,107.9,107.82,107.83,2215.0,104.868,104.9069,104.8291,104.8388,2215.0
2016-12-23 13:35:00,107.83,107.89,107.83,107.88,1768.0,104.8388,104.8971,104.8388,104.8874,1768.0
2016-12-23 13:40:00,107.87,107.88,107.77,107.82,2200.0,104.8777,104.8874,104.7805,104.8291,2200.0
2016-12-23 13:45:00,107.82,107.91,107.75,107.91,3100.0,104.8291,104.9166,104.761,104.9166,3100.0
2016-12-23 13:50:00,107.84,107.86,107.8,107.85,800.0,104.8485,104.868,104.8096,104.8582,800.0
2016-12-23 13:55:00,107.82,107.85,107.61,107.61,6662.0,104.8291,104.8582,104.6249,104.6249,6662.0
2016-12-23 14:00:00,107.68,107.79,107.68,107.74,3810.0,104.693,104.7999,104.693,104.7513,3810.0
2016-12-23 14:05:00,107.73,107.85,107.72,107.82,2300.0,104.7416,104.8582,104.7319,104.8291,2300.0
2016-12-23 14:10:00,107.87,107.87,107.79,107.87,3318.0,104.8777,104.8777,104.7999,104.8777,3318.0
2016-12-23 14:15:00,107.86,107.93,107.79,107.82,2735.0,104.868,104.936,104.7999,104.8291,2735.0
2016-12-23 14:20:00,107.82,107.86,107.81,107.86,2500.0,104.8291,104.868,104.8194,104.868,2500.0
2016-12-23 14:25:00,107.89,107.89,107.7,107.77,5100.0,104.8971,104.8971,104.7124,104.7805,5100.0
2016-12-23 14:30:00,107.79,107.91,107.79,107.86,2200.0,104.7999,104.9166,104.7999,104.868,2200.0
2016-12-23 14:35:00,107.89,107.89,107.81,107.86,1126.0,104.8971,104.8971,104.8194,104.868,1126.0
2016-12-23 14:40:00,107.85,107.87,107.83,107.85,3569.0,104.8582,104.8777,104.8388,104.8582,3569.0
2016-12-23 14:45:00,107.84,107.93,107.84,107.9,3200.0,104.8485,104.936,104.8485,104.9069,3200.0
2016-12-23 14:50:00,107.88,107.89,107.82,107.88,2830.0,104.8874,104.8971,104.8291,104.8874,2830.0
2016-12-23 14:55:00,107.86,107.88,107.78,107.78,4941.0,104.868,104.8874,104.7902,104.7902,4941.0
2016-12-23 15:00:00,107.78,107.79,107.69,107.77,10905.0,104.7902,104.7999,104.7027,104.7805,10905.0
2016-12-23 15:05:00,107.76,107.87,107.76,107.87,5596.0,104.7707,104.8777,104.7707,104.8777,5596.0
2016-12-23 15:10:00,107.85,107.95,107.85,107.95,3960.0,104.8582,104.9555,104.8582,104.9555,3960.0
2016-12-23 15:15:00,107.95,107.96,107.9,107.9,2877.0,104.9555,104.9652,104.9069,104.9069,2877.0
2016-12-23 15:20:00,107.89,107.92,107.86,107.9,2823.0,104.8971,104.9263,104.868,104.9069,2823.0
2016-12-23 15:25:00,107.9,107.91,107.83,107.85,5083.0,104.9069,104.9166,104.8388,104.8582,5083.0
2016-12-23 15:30:00,107.88,107.95,107.86,107.94,8691.0,104.8874,104.9555,104.868,104.9458,8691.0
2016-12-23 15:35:00,107.95,107.96,107.88,107.93,7754.0,104.9555,104.9652,104.8874,104.936,7754.0
2016-12-23 15:40:00,107.94,107.98,107.91,107.96,5847.0,104.9458,104.9846,104.9166,104.9652,5847.0
2016-12-23 15:45:00,107.98,108.09,107.96,108.06,13702.0,104.9846,105.0916,104.9652,105.0624,13702.0
2016-12-23 15:50:00,108.07,108.1,108.06,108.09,12313.0,105.0721,105.1013,105.0624,105.0916,12313.0
2016-12-23 15:55:00,108.08,108.09,108.03,108.05,19618.0,105.0819,105.0916,105.0333,105.0527,19618.0
2016-12-27 09:30:00,108.5,108.97,108.5,108.97,17142.0,105.4902,105.9472,105.4902,105.9472,17142.0
2016-12-27 09:35:00,108.88,109.2,108.88,109.11,19413.0,105.8597,106.1708,105.8597,106.0833,19413.0
2016-12-27 09:40:00,109.05,109.13,108.92,109.08,5446.0,106.025,106.1027,105.8986,106.0541,5446.0
2016-12-27 09:45:00,109.07,109.31,108.88,108.97,15633.0,106.0444,106.2777,105.8597,105.9472,15633.0
2016-12-27 09:50:00,108.95,109.04,108.69,108.86,14850.0,105.9277,106.0152,105.6749,105.8402,14850.0
2016-12-27 09:55:00,108.94,109.08,108.87,109.08,3000.0,105.918,106.0541,105.85,106.0541,3000.0
2016-12-27 10:00:00,109.19,109.19,108.71,108.73,9815.0,106.1611,106.1611,105.6944,105.7138,9815.0
2016-12-27 10:05:00,108.71,108.83,108.64,108.79,8719.0,105.6944,105.8111,105.6263,105.7722,8719.0
2016-12-27 10:10:00,108.81,108.81,108.6,108.63,5170.0,105.7916,105.7916,105.5874,105.6166,5170.0
2016-12-27 10:15:00,108.62,108.62,108.53,108.55,5299.0,105.6069,105.6069,105.5194,105.5388,5299.0
2016-12-27 10:20:00,108.56,108.69,108.45,108.69,7647.0,105.5486,105.6749,105.4416,105.6749,7647.0
2016-12-27 10:25:00,108.7,108.82,108.66,108.71,6508.0,105.6847,105.8013,105.6458,105.6944,6508.0
2016-12-27 10:30:00,108.7,108.73,108.6,108.6,6682.0,105.6847,105.7138,105.5874,105.5874,6682.0
2016-12-27 10:35:00,108.66,108.73,108.66,108.67,2300.0,105.6458,105.7138,105.6458,105.6555,2300.0
2016-12-27 10:40:00,108.66,108.66,108.4,108.4,3200.0,105.6458,105.6458,105.393,105.393,3200.0
2016-12-27 10:45:00,108.36,108.45,108.32,108.38,6417.0,105.3541,105.4416,105.3152,105.3735,6417.0
2016-12-27 10:50:00,108.4,108.45,108.28,108.34,2234.0,105.393,105.4416,105.2763,105.3347,2234.0
2016-12-27 10:55:00,108.31,108.38,108.25,108.38,4783.0,105.3055,105.3735,105.2472,105.3735,4783.0
2016-12-27 11:00:00,108.4,108.58,108.36,108.58,3604.0,105.393,105.568,105.3541,105.568,3604.0
2016-12-27 11:05:00,108.56,108.6,108.51,108.59,6454.0,105.5486,105.5874,105.4999,105.5777,6454.0
2016-12-27 11:10:00,108.59,108.8,108.59,108.79,13260.0,105.5777,105.7819,105.5777,105.7722,13260.0
2016-12-27 11:15:00,108.78,108.78,108.6,108.6,2742.0,105.7625,105.7625,105.5874,105.5874,2742.0
2016-12-27 11:20:00,108.59,108.59,108.49,108.49,3425.0,105.5777,105.5777,105.4805,105.4805,3425.0
2016-12-27 11:25:00,108.49,108.61,108.46,108.55,4187.0,105.4805,105.5972,105.4513,105.5388,4187.0
2016-12-27 11:30:00,108.58,108.72,108.58,108.67,2800.0,105.568,105.7041,105.568,105.6555,2800.0
2016-12-27 11:35:00,108.66,108.75,108.63,108.68,8430.0,105.6458,105.7333,105.6166,105.6652,8430.0
2016-12-27 11:40:00,108.71,108.72,108.52,108.52,4100.0,105.6944,105.7041,105.5097,105.5097,4100.0
2016-12-27 11:45:00,108.51,108.58,108.51,108.52,6747.0,105.4999,105.568,105.4999,105.5097,6747.0
2016-12-27 11:50:00,108.52,108.52,108.44,108.44,4186.0,105.5097,105.5097,105.4319,105.4319,4186.0
2016-12-27 11:55:00,108.48,108.64,108.45,108.62,5800.0,105.4708,105.6263,105.4416,105.6069,5800.0
2016-12-27 12:00:00,108.65,108.73,108.62,108.73,2200.0,105.6361,105.7138,105.6069,105.7138,2200.0
2016-12-27 12:05:00,108.72,108.78,108.71,108.74,3496.0,105.7041,105.7625,105.6944,105.7236,3496.0
2016-12-27 12:10:00,108.75,108.78,108.7,108.7,2710.0,105.7333,105.7625,105.6847,105.6847,2710.0
2016-12-27 12:15:00,108.72,108.79,108.72,108.77,3300.0,105.7041,105.7722,105.7041,105.7527,3300.0
2016-12-27 12:20:00,108.77,108.77,108.68,108.7,1800.0,105.7527,105.7527,105.6652,105.6847,1800.0
2016-12-27 12:25:00,108.69,108.77,108.67,108.68,3500.0,105.6749,105.7527,105.6555,105.6652,3500.0
2016-12-27 12:30:00,108.69,108.73,108.69,108.7,3250.0,105.6749,105.7138,105.6749,105.6847,3250.0
2016-12-27 12:35:00,108.66,108.66,108.55,108.55,2876.0,105.6458,105.6458,105.5388,105.5388,2876.0
2016-12-27 12:40:00,108.54,108.63,108.54,108.59,2100.0,105.5291,105.6166,105.5291,105.5777,2100.0
2016-12-27 12:45:00,108.58,108.64,108.58,108.61,3810.0,105.568,105.6263,105.568,105.5972,3810.0
2016-12-27 12:50:00,108.62,108.7,108.62,108.69,3778.0,105.6069,105.6847,105.6069,105.6749,3778.0
2016-12-27 12:55:00,108.7,108.73,108.68,108.69,5232.0,105.6847,105.7138,105.6652,105.6749,5232.0
2016-12-27 13:00:00,108.67,108.67,108.57,108.57,3238.0,105.6555,105.6555,105.5583,105.5583,3238.0
2016-12-27 13:05:00,108.6,108.63,108.58,108.61,800.0,105.5874,105.6166,105.568,105.5972,800.0
2016-12-27 13:10:00,108.63,108.7,108.6,108.7,3971.0,105.6166,105.6847,105.5874,105.6847,3971.0
2016-12-27 13:15:00,108.75,108.78,108.71,108.75,1953.0,105.7333,105.7625,105.6944,105.7333,1953.0
2016-12-27 13:20:00,108.77,108.8,108.75,108.75,2642.0,105.7527,105.7819,105.7333,105.7333,2642.0
2016-12-27 13:25:00,108.73,108.77,108.69,108.69,3542.0,105.7138,105.7527,105.6749,105.6749,3542.0
2016-12-27 13:30:00,108.67,108.68,108.57,108.58,3700.0,105.6555,105.6652,105.5583,105.568,3700.0
2016-12-27 13:35:00,108.58,108.6,108.53,108.55,5584.0,105.568,105.5874,105.5194,105.5388,5584.0
2016-12-27 13:40:00,108.56,108.71,108.54,108.71,7724.0,105.5486,105.6944,105.5291,105.6944,7724.0
2016-12-27 13:45:00,108.81,108.81,108.73,108.76,1800.0,105.7916,105.7916,105.7138,105.743,1800.0
2016-12-27 13:50:00,108.77,108.77,108.61,108.61,4084.0,105.7527,105.7527,105.5972,105.5972,4084.0
2016-12-27 13:55:00,108.61,108.64,108.6,108.64,2255.0,105.5972,105.6263,105.5874,105.6263,2255.0
2016-12-27 14:00:00,108.65,108.67,108.53,108.58,4307.0,105.6361,105.6555,105.5194,105.568,4307.0
2016-12-27 14:05:00,108.57,108.67,108.56,108.66,3131.0,105.5583,105.6555,105.5486,105.6458,3131.0
2016-12-27 14:10:00,108.65,108.74,108.65,108.7,1845.0,105.6361,105.7236,105.6361,105.6847,1845.0
2016-12-27 14:15:00,108.71,108.87,108.7,108.87,5886.0,105.6944,105.85,105.6847,105.85,5886.0
2016-12-27 14:20:00,108.83,108.83,108.74,108.81,6098.0,105.8111,105.8111,105.7236,105.7916,6098.0
2016-12-27 14:25:00,108.78,108.85,108.76,108.79,11584.0,105.7625,105.8305,105.743,105.7722,11584.0
2016-12-27 14:30:00,108.83,108.86,108.71,108.73,4021.0,105.8111,105.8402,105.6944,105.7138,4021.0
2016-12-27 14:35:00,108.76,108.84,108.73,108.8,7466.0,105.743,105.8208,105.7138,105.7819,7466.0
2016-12-27 14:40:00,108.77,108.8,108.65,108.65,4782.0,105.7527,105.7819,105.6361,105.6361,4782.0
2016-12-27 14:45:00,108.68,108.7,108.62,108.64,6933.0,105.6652,105.6847,105.6069,105.6263,6933.0
2016-12-27 14:50:00,108.65,108.68,108.59,108.67,14094.0,105.6361,105.6652,105.5777,105.6555,14094.0
2016-12-27 14:55:00,108.68,108.68,108.61,108.63,5443.0,105.6652,105.6652,105.5972,105.6166,5443.0
2016-12-27 15:00:00,108.66,108.68,108.6,108.66,3473.0,105.6458,105.6652,105.5874,105.6458,3473.0
2016-12-27 15:05:00,108.69,108.69,108.55,108.56,3317.0,105.6749,105.6749,105.5388,105.5486,3317.0
2016-12-27 15:10:00,108.55,108.57,108.49,108.52,5750.0,105.5388,105.5583,105.4805,105.5097,5750.0
2016-12-27 15:15:00,108.52,108.62,108.52,108.56,4543.0,105.5097,105.6069,105.5097,105.5486,4543.0
2016-12-27 15:20:00,108.61,108.64,108.52,108.56,3810.0,105.5972,105.6263,105.5097,105.5486,3810.0
2016-12-27 15:25:00,108.55,108.55,108.47,108.49,6005.0,105.5388,105.5388,105.461,105.4805,6005.0
2016-12-27 15:30:00,108.51,108.52,108.46,108.49,6600.0,105.4999,105.5097,105.4513,105.4805,6600.0
2016-12-27 15:35:00,108.48,108.51,108.47,108.47,4870.0,105.4708,105.4999,105.461,105.461,4870.0
2016-12-27 15:40:00,108.47,108.62,108.47,108.62,5370.0,105.461,105.6069,105.461,105.6069,5370.0
2016-12-27 15:45:00,108.65,108.67,108.49,108.55,11786.0,105.6361,105.6555,105.4805,105.5388,11786.0
2016-12-27 15:50:00,108.59,108.65,108.58,108.64,8521.0,105.5777,105.6361,105.568,105.6263,8521.0
2016-12-27 15:55:00,108.63,108.66,108.51,108.59,18722.0,105.6166,105.6458,105.4999,105.5777,18722.0
2016-12-28 09:30:00,108.76,109.18,108.76,109.12,16882.0,105.743,106.1514,105.743,106.093,16882.0
2016-12-28 09:35:00,109.01,109.55,109.01,109.23,27141.0,105.9861,106.5111,105.9861,106.2,27141.0
2016-12-28 09:40:00,109.18,109.18,108.56,108.73,8599.0,106.1514,106.1514,105.5486,105.7138,8599.0
2016-12-28 09:45:00,108.82,108.93,108.73,108.8,11752.0,105.8013,105.9083,105.7138,105.7819,11752.0
2016-12-28 09:50:00,108.85,108.88,108.47,108.47,4552.0,105.8305,105.8597,105.461,105.461,4552.0
2016-12-28 09:55:00,108.52,108.57,108.14,108.18,9500.0,105.5097,105.5583,105.1402,105.1791,9500.0
2016-12-28 10:00:00,108.16,108.21,107.82,108.0,7406.0,105.1596,105.2083,104.8291,105.0041,7406.0
2016-12-28 10:05:00,108.06,108.1,107.52,107.52,10961.0,105.0624,105.1013,104.5374,104.5374,10961.0
2016-12-28 10:10:00,107.56,107.56,107.19,107.33,16964.0,104.5763,104.5763,104.2166,104.3527,16964.0
2016-12-28 10:15:00,107.34,107.41,107.13,107.18,7969.0,104.3624,104.4305,104.1582,104.2068,7969.0
2016-12-28 10:20:00,107.18,107.23,107.08,107.13,10231.0,104.2068,104.2554,104.1096,104.1582,10231.0
2016-12-28 10:25:00,107.08,107.08,106.7,107.0,17339.0,104.1096,104.1096,103.7401,104.0318,17339.0
2016-12-28 10:30:00,107.01,107.07,106.74,106.86,15497.0,104.0415,104.0999,103.779,103.8957,15497.0
2016-12-28 10:35:00,106.77,106.89,106.77,106.81,7500.0,103.8082,103.9249,103.8082,103.8471,7500.0
2016-12-28 10:40:00,106.81,106.84,106.47,106.57,17636.0,103.8471,103.8763,103.5165,103.6138,17636.0
2016-12-28 10:45:00,106.6,106.6,106.41,106.41,20837.0,103.6429,103.6429,103.4582,103.4582,20837.0
2016-12-28 10:50:00,106.41,106.66,106.39,106.64,25603.0,103.4582,103.7013,103.4387,103.6818,25603.0
2016-12-28 10:55:00,106.64,106.84,106.57,106.81,17200.0,103.6818,103.8763,103.6138,103.8471,17200.0
2016-12-28 11:00:00,106.84,106.86,106.77,106.84,8395.0,103.8763,103.8957,103.8082,103.8763,8395.0
2016-12-28 11:05:00,106.84,107.0,106.82,106.84,16498.0,103.8763,104.0318,103.8568,103.8763,16498.0
2016-12-28 11:10:00,106.88,106.92,106.67,106.7,22278.0,103.9152,103.954,103.711,103.7401,22278.0
2016-12-28 11:15:00,106.71,106.72,106.61,106.68,12227.0,103.7499,103.7596,103.6526,103.7207,12227.0
2016-12-28 11:20:00,106.65,107.14,106.65,107.1,17442.0,103.6915,104.1679,103.6915,104.1291,17442.0
2016-12-28 11:25:00,107.11,107.34,107.11,107.34,8676.0,104.1388,104.3624,104.1388,104.3624,8676.0
2016-12-28 11:30:00,107.34,107.4,107.21,107.22,19758.0,104.3624,104.4207,104.236,104.2457,19758.0
2016-12-28 11:35:00,107.23,107.23,106.92,106.95,17246.0,104.2554,104.2554,103.954,103.9832,17246.0
2016-12-28 11:40:00,106.93,107.05,106.92,107.01,25000.0,103.9638,104.0804,103.954,104.0415,25000.0
2016-12-28 11:45:00,107.0,107.19,106.98,107.16,11566.0,104.0318,104.2166,104.0124,104.1874,11566.0
2016-12-28 11:50:00,107.22,107.25,107.03,107.04,9304.0,104.2457,104.2749,104.061,104.0707,9304.0
2016-12-28 11:55:00,107.04,107.09,106.94,107.04,15124.0,104.0707,104.1193,103.9735,104.0707,15124.0
2016-12-28 12:00:00,107.03,107.03,106.87,106.93,25414.0,104.061,104.061,103.9054,103.9638,25414.0
2016-12-28 12:05:00,106.91,106.99,106.9,106.9,16893.0,103.9443,104.0221,103.9346,103.9346,16893.0
2016-12-28 12:10:00,106.9,106.97,106.74,106.74,11905.0,103.9346,104.0027,103.779,103.779,11905.0
2016-12-28 12:15:00,106.68,106.74,106.43,106.43,7688.0,103.7207,103.779,103.4776,103.4776,7688.0
2016-12-28 12:20:00,106.43,106.46,106.05,106.1,11859.0,103.4776,103.5068,103.1082,103.1568,11859.0
2016-12-28 12:25:00,106.06,106.15,106.02,106.14,11500.0,103.1179,103.2054,103.079,103.1957,11500.0
2016-12-28 12:30:00,106.15,106.15,105.97,105.99,8473.0,103.2054,103.2054,103.0304,103.0498,8473.0
2016-12-28 12:35:00,105.98,106.08,105.9,105.92,9550.0,103.0401,103.1373,102.9623,102.9818,9550.0
2016-12-28 12:40:00,105.96,106.05,105.89,105.91,28081.0,103.0207,103.1082,102.9526,102.9721,28081.0
2016-12-28 12:45:00,105.96,105.99,105.9,105.94,5752.0,103.0207,103.0498,102.9623,103.0012,5752.0
2016-12-28 12:50:00,105.94,106.1,105.94,106.03,12349.0,103.0012,103.1568,103.0012,103.0887,12349.0
2016-12-28 12:55:00,106.06,106.22,106.03,106.18,8583.0,103.1179,103.2735,103.0887,103.2346,8583.0
2016-12-28 13:00:00,106.19,106.26,106.14,106.23,9090.0,103.2443,103.3124,103.1957,103.2832,9090.0
2016-12-28 13:05:00,106.24,106.26,106.13,106.25,8385.0,103.2929,103.3124,103.186,103.3026,8385.0
2016-12-28 13:10:00,106.24,106.34,106.24,106.3,5149.0,103.2929,103.3901,103.2929,103.3512,5149.0
2016-12-28 13:15:00,106.33,106.33,106.21,106.22,6906.0,103.3804,103.3804,103.2637,103.2735,6906.0
2016-12-28 13:20:00,106.25,106.32,106.22,106.3,5014.0,103.3026,103.3707,103.2735,103.3512,5014.0
2016-12-28 13:25:00,106.32,106.34,106.17,106.17,4308.0,103.3707,103.3901,103.2249,103.2249,4308.0
2016-12-28 13:30:00,106.21,106.31,106.19,106.3,4060.0,103.2637,103.361,103.2443,103.3512,4060.0
2016-12-28 13:35:00,106.3,106.3,106.23,106.27,5860.0,103.3512,103.3512,103.2832,103.3221,5860.0
2016-12-28 13:40:00,106.3,106.31,106.03,106.05,4108.0,103.3512,103.361,103.0887,103.1082,4108.0
2016-12-28 13:45:00,106.03,106.07,105.93,105.98,7127.0,103.0887,103.1276,102.9915,103.0401,7127.0
2016-12-28 13:50:00,106.0,106.02,105.85,105.88,6666.0,103.0596,103.079,102.9137,102.9429,6666.0
2016-12-28 13:55:00,105.85,105.85,105.74,105.78,12139.0,102.9137,102.9137,102.8068,102.8457,12139.0
2016-12-28 14:00:00,105.77,106.04,105.73,106.04,10433.0,102.8359,103.0985,102.7971,103.0985,10433.0
2016-12-28 14:05:00,106.07,106.24,106.0,106.2,3968.0,103.1276,103.2929,103.0596,103.254,3968.0
2016-12-28 14:10:00,106.2,106.25,106.08,106.09,17623.0,103.254,103.3026,103.1373,103.1471,17623.0
2016-12-28 14:15:00,106.13,106.16,105.98,105.98,14742.0,103.186,103.2151,103.0401,103.0401,14742.0
2016-12-28 14:20:00,105.95,106.04,105.85,105.91,10936.0,103.011,103.0985,102.9137,102.9721,10936.0
2016-12-28 14:25:00,105.93,106.09,105.9,106.0,5622.0,102.9915,103.1471,102.9623,103.0596,5622.0
2016-12-28 14:30:00,105.98,106.29,105.98,106.17,7427.0,103.0401,103.3415,103.0401,103.2249,7427.0
2016-12-28 14:35:00,106.17,106.24,105.94,106.0,10514.0,103.2249,103.2929,103.0012,103.0596,10514.0
2016-12-28 14:40:00,105.89,106.0,105.89,105.99,5123.0,102.9526,103.0596,102.9526,103.0498,5123.0
2016-12-28 14:45:00,105.95,105.99,105.78,105.78,13885.0,103.011,103.0498,102.8457,102.8457,13885.0
2016-12-28 14:50:00,105.75,105.92,105.73,105.92,6216.0,102.8165,102.9818,102.7971,102.9818,6216.0
2016-12-28 14:55:00,105.89,105.99,105.86,105.88,7510.0,102.9526,103.0498,102.9235,102.9429,7510.0
2016-12-28 15:00:00,105.88,106.15,105.88,106.1,6603.0,102.9429,103.2054,102.9429,103.1568,6603.0
2016-12-28 15:05:00,106.16,106.16,105.94,105.94,9408.0,103.2151,103.2151,103.0012,103.0012,9408.0
2016-12-28 15:10:00,105.91,106.0,105.9,105.98,6493.0,102.9721,103.0596,102.9623,103.0401,6493.0
2016-12-28 15:15:00,106.04,106.09,105.91,105.93,5829.0,103.0985,103.1471,102.9721,102.9915,5829.0
2016-12-28 15:20:00,105.96,106.06,105.96,106.02,9765.0,103.0207,103.1179,103.0207,103.079,9765.0
2016-12-28 15:25:00,106.02,106.33,106.02,106.3,28427.0,103.079,103.3804,103.079,103.3512,28427.0
2016-12-28 15:30:00,106.3,106.37,106.26,106.36,12684.0,103.3512,103.4193,103.3124,103.4096,12684.0
2016-12-28 15:35:00,106.34,106.41,106.26,106.34,13592.0,103.3901,103.4582,103.3124,103.3901,13592.0
2016-12-28 15:40:00,106.32,106.32,106.08,106.13,13884.0,103.3707,103.3707,103.1373,103.186,13884.0
2016-12-28 15:45:00,106.17,106.32,106.12,106.15,15411.0,103.2249,103.3707,103.1762,103.2054,15411.0
2016-12-28 15:50:00,106.15,106.25,106.11,106.2,16854.0,103.2054,103.3026,103.1665,103.254,16854.0
2016-12-28 15:55:00,106.21,106.28,106.15,106.21,35275.0,103.2637,103.3318,103.2054,103.2637,35275.0
2016-12-29 09:30:00,106.58,107.77,106.54,107.77,9895.0,103.6235,104.7805,103.5846,104.7805,9895.0
2016-12-29 09:35:00,107.59,107.64,107.08,107.12,9739.0,104.6055,104.6541,104.1096,104.1485,9739.0
2016-12-29 09:40:00,107.13,107.18,106.98,107.1,10913.0,104.1582,104.2068,104.0124,104.1291,10913.0
2016-12-29 09:45:00,107.11,107.11,106.37,106.37,16299.0,104.1388,104.1388,103.4193,103.4193,16299.0
2016-12-29 09:50:00,106.39,106.82,106.3,106.82,5648.0,103.4387,103.8568,103.3512,103.8568,5648.0
2016-12-29 09:55:00,106.72,106.79,106.59,106.59,5045.0,103.7596,103.8277,103.6332,103.6332,5045.0
2016-12-29 10:00:00,106.68,106.78,106.61,106.75,14566.0,103.7207,103.8179,103.6526,103.7888,14566.0
2016-12-29 10:05:00,106.71,106.8,106.47,106.47,11034.0,103.7499,103.8374,103.5165,103.5165,11034.0
2016-12-29 10:10:00,106.51,106.52,106.3,106.43,5925.0,103.5554,103.5651,103.3512,103.4776,5925.0
2016-12-29 10:15:00,106.54,106.62,106.35,106.61,4646.0,103.5846,103.6624,103.3999,103.6526,4646.0
2016-12-29 10:20:00,106.65,106.69,106.47,106.54,6090.0,103.6915,103.7304,103.5165,103.5846,6090.0
2016-12-29 10:25:00,106.62,106.64,106.31,106.46,9257.0,103.6624,103.6818,103.361,103.5068,9257.0
2016-12-29 10:30:00,106.5,106.5,106.39,106.4,6894.0,103.5457,103.5457,103.4387,103.4485,6894.0
2016-12-29 10:35:00,106.37,106.5,106.35,106.35,10896.0,103.4193,103.5457,103.3999,103.3999,10896.0
2016-12-29 10:40:00,106.3,106.3,106.16,106.26,4001.0,103.3512,103.3512,103.2151,103.3124,4001.0
2016-12-29 10:45:00,106.24,106.36,106.15,106.15,4811.0,103.2929,103.4096,103.2054,103.2054,4811.0
2016-12-29 10:50:00,106.11,106.19,105.97,106.0,5973.0,103.1665,103.2443,103.0304,103.0596,5973.0
2016-12-29 10:55:00,106.0,106.04,105.89,105.89,5788.0,103.0596,103.0985,102.9526,102.9526,5788.0
2016-12-29 11:00:00,105.89,106.01,105.88,105.97,7002.0,102.9526,103.0693,102.9429,103.0304,7002.0
2016-12-29 11:05:00,105.91,106.13,105.88,106.13,7180.0,102.9721,103.186,102.9429,103.186,7180.0
2016-12-29 11:10:00,106.04,106.3,106.04,106.2,4264.0,103.0985,103.3512,103.0985,103.254,4264.0
2016-12-29 11:15:00,106.16,106.19,106.05,106.16,5100.0,103.2151,103.2443,103.1082,103.2151,5100.0
2016-12-29 11:20:00,106.21,106.34,106.15,106.34,7996.0,103.2637,103.3901,103.2054,103.3901,7996.0
2016-12-29 11:25:00,106.31,106.38,106.28,106.3,5240.0,103.361,103.429,103.3318,103.3512,5240.0
2016-12-29 11:30:00,106.35,106.67,106.35,106.67,3540.0,103.3999,103.711,103.3999,103.711,3540.0
2016-12-29 11:35:00,106.69,106.71,106.39,106.39,5700.0,103.7304,103.7499,103.4387,103.4387,5700.0
2016-12-29 11:40:00,106.37,106.53,106.37,106.46,2400.0,103.4193,103.5749,103.4193,103.5068,2400.0
2016-12-29 11:45:00,106.52,106.6,106.42,106.47,10650.0,103.5651,103.6429,103.4679,103.5165,10650.0
2016-12-29 11:50:00,106.43,106.45,106.26,106.38,4690.0,103.4776,103.4971,103.3124,103.429,4690.0
2016-12-29 11:55:00,106.43,106.54,106.27,106.34,6058.0,103.4776,103.5846,103.3221,103.3901,6058.0
2016-12-29 12:00:00,106.37,106.42,106.32,106.34,6249.0,103.4193,103.4679,103.3707,103.3901,6249.0
2016-12-29 12:05:00,106.36,106.48,106.1,106.1,19577.0,103.4096,103.5263,103.1568,103.1568,19577.0
2016-12-29 12:10:00,106.14,106.14,105.97,106.01,3705.0,103.1957,103.1957,103.0304,103.0693,3705.0
2016-12-29 12:15:00,106.03,106.03,105.87,106.01,3697.0,103.0887,103.0887,102.9332,103.0693,3697.0
2016-12-29 12:20:00,106.02,106.16,106.0,106.16,4017.0,103.079,103.2151,103.0596,103.2151,4017.0
2016-12-29 12:25:00,106.19,106.36,106.19,106.26,3700.0,103.2443,103.4096,103.2443,103.3124,3700.0
2016-12-29 12:30:00,106.26,106.26,106.15,106.15,3375.0,103.3124,103.3124,103.2054,103.2054,3375.0
2016-12-29 12:35:00,106.16,106.18,106.1,106.11,1100.0,103.2151,103.2346,103.1568,103.1665,1100.0
2016-12-29 12:40:00,106.18,106.32,106.18,106.32,640.0,103.2346,103.3707,103.2346,103.3707,640.0
2016-12-29 12:45:00,106.29,106.49,106.26,106.43,3526.0,103.3415,103.536,103.3124,103.4776,3526.0
2016-12-29 12:50:00,106.44,106.52,106.43,106.45,5000.0,103.4874,103.5651,103.4776,103.4971,5000.0
2016-12-29 12:55:00,106.53,106.55,106.36,106.38,4001.0,103.5749,103.5943,103.4096,103.429,4001.0
2016-12-29 13:00:00,106.43,106.44,106.29,106.36,2575.0,103.4776,103.4874,103.3415,103.4096,2575.0
2016-12-29 13:05:00,106.32,106.32,106.18,106.27,1590.0,103.3707,103.3707,103.2346,103.3221,1590.0
2016-12-29 13:10:00,106.25,106.36,106.18,106.28,3367.0,103.3026,103.4096,103.2346,103.3318,3367.0
2016-12-29 13:15:00,106.29,106.41,106.29,106.38,3700.0,103.3415,103.4582,103.3415,103.429,3700.0
2016-12-29 13:20:00,106.39,106.39,106.3,106.37,1481.0,103.4387,103.4387,103.3512,103.4193,1481.0
2016-12-29 13:25:00,106.4,106.48,106.4,106.46,1885.0,103.4485,103.5263,103.4485,103.5068,1885.0
2016-12-29 13:30:00,106.5,106.53,106.42,106.49,2538.0,103.5457,103.5749,103.4679,103.536,2538.0
2016-12-29 13:35:00,106.47,106.47,106.38,106.38,1922.0,103.5165,103.5165,103.429,103.429,1922.0
2016-12-29 13:40:00,106.35,106.39,106.26,106.33,2225.0,103.3999,103.4387,103.3124,103.3804,2225.0
2016-12-29 13:45:00,106.32,106.32,106.19,106.19,2405.0,103.3707,103.3707,103.2443,103.2443,2405.0
2016-12-29 13:50:00,106.24,106.3,106.17,106.17,1900.0,103.2929,103.3512,103.2249,103.2249,1900.0
2016-12-29 13:55:00,106.23,106.36,106.23,106.36,3544.0,103.2832,103.4096,103.2832,103.4096,3544.0
2016-12-29 14:00:00,106.35,106.63,106.35,106.52,4590.0,103.3999,103.6721,103.3999,103.5651,4590.0
2016-12-29 14:05:00,106.56,106.56,106.41,106.53,3324.0,103.604,103.604,103.4582,103.5749,3324.0
2016-12-29 14:10:00,106.57,106.57,106.43,106.47,1800.0,103.6138,103.6138,103.4776,103.5165,1800.0
2016-12-29 14:15:00,106.48,106.57,106.45,106.51,2870.0,103.5263,103.6138,103.4971,103.5554,2870.0
2016-12-29 14:20:00,106.55,106.63,106.55,106.63,2600.0,103.5943,103.6721,103.5943,103.6721,2600.0
2016-12-29 14:25:00,106.58,106.6,106.47,106.48,3577.0,103.6235,103.6429,103.5165,103.5263,3577.0
2016-12-29 14:30:00,106.49,106.58,106.44,106.44,3787.0,103.536,103.6235,103.4874,103.4874,3787.0
2016-12-29 14:35:00,106.39,106.54,106.39,106.53,3177.0,103.4387,103.5846,103.4387,103.5749,3177.0
2016-12-29 14:40:00,106.5,106.54,106.43,106.52,3155.0,103.5457,103.5846,103.4776,103.5651,3155.0
2016-12-29 14:45:00,106.56,106.59,106.5,106.54,3983.0,103.604,103.6332,103.5457,103.5846,3983.0
2016-12-29 14:50:00,106.56,106.6,106.5,106.59,3361.0,103.604,103.6429,103.5457,103.6332,3361.0
2016-12-29 14:55:00,106.55,106.55,106.46,106.52,3084.0,103.5943,103.5943,103.5068,103.5651,3084.0
2016-12-29 15:00:00,106.52,106.66,106.5,106.52,4600.0,103.5651,103.7013,103.5457,103.5651,4600.0
2016-12-29 15:05:00,106.47,106.55,106.43,106.54,5017.0,103.5165,103.5943,103.4776,103.5846,5017.0
2016-12-29 15:10:00,106.53,106.57,106.42,106.5,5896.0,103.5749,103.6138,103.4679,103.5457,5896.0
2016-12-29 15:15:00,106.55,106.59,106.49,106.49,4186.0,103.5943,103.6332,103.536,103.536,4186.0
2016-12-29 15:20:00,106.51,106.59,106.51,106.57,2349.0,103.5554,103.6332,103.5554,103.6138,2349.0
2016-12-29 15:25:00,106.59,106.64,106.58,106.6,4560.0,103.6332,103.6818,103.6235,103.6429,4560.0
2016-12-29 15:30:00,106.6,106.66,106.57,106.57,4714.0,103.6429,103.7013,103.6138,103.6138,4714.0
2016-12-29 15:35:00,106.57,106.58,106.48,106.53,4900.0,103.6138,103.6235,103.5263,103.5749,4900.0
2016-12-29 15:40:00,106.54,106.57,106.5,106.55,6673.0,103.5846,103.6138,103.5457,103.5943,6673.0
2016-12-29 15:45:00,106.53,106.54,106.42,106.42,11924.0,103.5749,103.5846,103.4679,103.4679,11924.0
2016-12-29 15:50:00,106.44,106.65,106.44,106.52,21787.0,103.4874,103.6915,103.4874,103.5651,21787.0
2016-12-29 15:55:00,106.54,106.82,106.54,106.71,63948.0,103.5846,103.8568,103.5846,103.7499,63948.0
2016-12-30 09:30:00,107.1,107.55,106.76,107.38,10147.0,104.1291,104.5666,103.7985,104.4013,10147.0
2016-12-30 09:35:00,107.39,107.42,106.7,106.7,16747.0,104.411,104.4402,103.7401,103.7401,16747.0
2016-12-30 09:40:00,106.68,106.98,106.62,106.98,7694.0,103.7207,104.0124,103.6624,104.0124,7694.0
2016-12-30 09:45:00,106.97,107.07,106.84,106.95,17297.0,104.0027,104.0999,103.8763,103.9832,17297.0
2016-12-30 09:50:00,106.95,106.98,106.36,106.45,22605.0,103.9832,104.0124,103.4096,103.4971,22605.0
2016-12-30 09:55:00,106.38,106.38,105.86,105.86,10992.0,103.429,103.429,102.9235,102.9235,10992.0
2016-12-30 10:00:00,105.86,105.94,105.68,105.68,25975.0,102.9235,103.0012,102.7484,102.7484,25975.0
2016-12-30 10:05:00,105.68,105.8,105.28,105.32,15677.0,102.7484,102.8651,102.3595,102.3984,15677.0
2016-12-30 10:10:00,105.41,105.53,105.34,105.45,24066.0,102.4859,102.6026,102.4179,102.5248,24066.0
2016-12-30 10:15:00,105.41,105.52,105.15,105.15,14913.0,102.4859,102.5929,102.2331,102.2331,14913.0
2016-12-30 10:20:00,105.22,105.31,104.85,104.98,22839.0,102.3012,102.3887,101.9415,102.0679,22839.0
2016-12-30 10:25:00,105.04,105.22,104.87,105.22,22771.0,102.1262,102.3012,101.9609,102.3012,22771.0
2016-12-30 10:30:00,105.2,105.95,105.2,105.95,16033.0,102.2818,103.011,102.2818,103.011,16033.0
2016-12-30 10:35:00,105.97,106.19,105.91,106.01,31529.0,103.0304,103.2443,102.9721,103.0693,31529.0
2016-12-30 10:40:00,106.02,106.05,105.69,105.71,32933.0,103.079,103.1082,102.7582,102.7776,32933.0
2016-12-30 10:45:00,105.67,106.1,105.55,106.09,11793.0,102.7387,103.1568,102.6221,103.1471,11793.0
2016-12-30 10:50:00,106.08,106.33,106.08,106.27,11018.0,103.1373,103.3804,103.1373,103.3221,11018.0
2016-12-30 10:55:00,106.33,106.74,106.33,106.66,17377.0,103.3804,103.779,103.3804,103.7013,17377.0
2016-12-30 11:00:00,106.64,106.64,106.23,106.33,12113.0,103.6818,103.6818,103.2832,103.3804,12113.0
2016-12-30 11:05:00,106.36,106.44,106.28,106.28,12354.0,103.4096,103.4874,103.3318,103.3318,12354.0
2016-12-30 11:10:00,106.26,106.42,106.2,106.34,10321.0,103.3124,103.4679,103.254,103.3901,10321.0
2016-12-30 11:15:00,106.36,106.68,106.35,106.66,9919.0,103.4096,103.7207,103.3999,103.7013,9919.0
2016-12-30 11:20:00,106.65,106.65,106.45,106.51,6936.0,103.6915,103.6915,103.4971,103.5554,6936.0
2016-12-30 11:25:00,106.46,106.58,106.3,106.41,3585.0,103.5068,103.6235,103.3512,103.4582,3585.0
2016-12-30 11:30:00,106.41,106.67,106.41,106.67,1700.0,103.4582,103.711,103.4582,103.711,1700.0
2016-12-30 11:35:00,106.63,106.65,106.14,106.19,5637.0,103.6721,103.6915,103.1957,103.2443,5637.0
2016-12-30 11:40:00,106.17,106.59,106.17,106.55,1700.0,103.2249,103.6332,103.2249,103.5943,1700.0
2016-12-30 11:45:00,106.58,106.62,106.5,106.5,3969.0,103.6235,103.6624,103.5457,103.5457,3969.0
2016-12-30 11:50:00,106.48,106.52,106.36,106.41,2328.0,103.5263,103.5651,103.4096,103.4582,2328.0
2016-12-30 11:55:00,106.42,106.45,106.21,106.22,1801.0,103.4679,103.4971,103.2637,103.2735,1801.0
2016-12-30 12:00:00,106.22,106.26,106.01,106.07,4408.0,103.2735,103.3124,103.0693,103.1276,4408.0
2016-12-30 12:05:00,106.08,106.28,106.01,106.28,7755.0,103.1373,103.3318,103.0693,103.3318,7755.0
2016-12-30 12:10:00,106.26,106.38,106.26,106.31,4600.0,103.3124,103.429,103.3124,103.361,4600.0
2016-12-30 12:15:00,106.33,106.35,106.15,106.16,900.0,103.3804,103.3999,103.2054,103.2151,900.0
2016-12-30 12:20:00,106.2,106.23,106.05,106.06,3452.0,103.254,103.2832,103.1082,103.1179,3452.0
2016-12-30 12:25:00,106.06,106.07,105.85,105.85,3983.0,103.1179,103.1276,102.9137,102.9137,3983.0
2016-12-30 12:30:00,105.84,105.84,105.54,105.57,13502.0,102.904,102.904,102.6123,102.6415,13502.0
2016-12-30 12:35:00,105.58,105.78,105.47,105.67,19919.0,102.6512,102.8457,102.5443,102.7387,19919.0
2016-12-30 12:40:00,105.68,105.86,105.68,105.86,4437.0,102.7484,102.9235,102.7484,102.9235,4437.0
2016-12-30 12:45:00,105.84,106.04,105.81,105.96,4610.0,102.904,103.0985,102.8748,103.0207,4610.0
2016-12-30 12:50:00,105.95,105.97,105.82,105.97,3964.0,103.011,103.0304,102.8846,103.0304,3964.0
2016-12-30 12:55:00,105.93,106.05,105.93,105.97,3999.0,102.9915,103.1082,102.9915,103.0304,3999.0
2016-12-30 13:00:00,105.98,105.98,105.87,105.87,4614.0,103.0401,103.0401,102.9332,102.9332,4614.0
2016-12-30 13:05:00,105.87,105.88,105.73,105.73,5396.0,102.9332,102.9429,102.7971,102.7971,5396.0
2016-12-30 13:10:00,105.76,105.8,105.71,105.75,6539.0,102.8262,102.8651,102.7776,102.8165,6539.0
2016-12-30 13:15:00,105.76,106.22,105.76,106.06,23111.0,102.8262,103.2735,102.8262,103.1179,23111.0
2016-12-30 13:20:00,106.16,106.24,106.11,106.18,9604.0,103.2151,103.2929,103.1665,103.2346,9604.0
2016-12-30 13:25:00,106.18,106.23,106.12,106.12,2232.0,103.2346,103.2832,103.1762,103.1762,2232.0
2016-12-30 13:30:00,106.05,106.09,105.94,105.95,3902.0,103.1082,103.1471,103.0012,103.011,3902.0
2016-12-30 13:35:00,105.98,106.1,105.98,106.03,2600.0,103.0401,103.1568,103.0401,103.0887,2600.0
2016-12-30 13:40:00,106.01,106.09,105.9,105.9,4400.0,103.0693,103.1471,102.9623,102.9623,4400.0
2016-12-30 13:45:00,105.83,105.94,105.83,105.89,1557.0,102.8943,103.0012,102.8943,102.9526,1557.0
2016-12-30 13:50:00,105.92,105.98,105.91,105.98,2901.0,102.9818,103.0401,102.9721,103.0401,2901.0
2016-12-30 13:55:00,105.92,105.92,105.54,105.56,7098.0,102.9818,102.9818,102.6123,102.6318,7098.0
2016-12-30 14:00:00,105.56,105.59,105.52,105.55,2850.0,102.6318,102.6609,102.5929,102.6221,2850.0
2016-12-30 14:05:00,105.62,105.71,105.62,105.62,3060.0,102.6901,102.7776,102.6901,102.6901,3060.0
2016-12-30 14:10:00,105.59,105.6,105.48,105.6,6319.0,102.6609,102.6707,102.554,102.6707,6319.0
2016-12-30 14:15:00,105.59,105.66,105.58,105.63,4204.0,102.6609,102.729,102.6512,102.6998,4204.0
2016-12-30 14:20:00,105.61,105.69,105.56,105.59,4018.0,102.6804,102.7582,102.6318,102.6609,4018.0
2016-12-30 14:25:00,105.62,105.62,105.33,105.34,9750.0,102.6901,102.6901,102.4082,102.4179,9750.0
2016-12-30 14:30:00,105.3,105.38,105.26,105.34,13832.0,102.379,102.4568,102.3401,102.4179,13832.0
2016-12-30 14:35:00,105.32,105.33,105.19,105.27,16969.0,102.3984,102.4082,102.272,102.3498,16969.0
2016-12-30 14:40:00,105.28,105.43,105.16,105.43,12683.0,102.3595,102.5054,102.2429,102.5054,12683.0
2016-12-30 14:45:00,105.42,105.42,105.09,105.2,7911.0,102.4957,102.4957,102.1748,102.2818,7911.0
2016-12-30 14:50:00,105.13,105.16,105.0,105.06,9779.0,102.2137,102.2429,102.0873,102.1456,9779.0
2016-12-30 14:55:00,105.06,105.09,104.86,105.03,12201.0,102.1456,102.1748,101.9512,102.1165,12201.0
2016-12-30 15:00:00,105.03,105.03,104.69,104.82,23071.0,102.1165,102.1165,101.7859,101.9123,23071.0
2016-12-30 15:05:00,104.83,105.3,104.8,105.28,4712.0,101.922,102.379,101.8929,102.3595,4712.0
2016-12-30 15:10:00,105.26,105.51,105.13,105.46,16203.0,102.3401,102.5832,102.2137,102.5345,16203.0
2016-12-30 15:15:00,105.46,105.59,105.44,105.52,16866.0,102.5345,102.6609,102.5151,102.5929,16866.0
2016-12-30 15:20:00,105.54,105.74,105.54,105.67,18946.0,102.6123,102.8068,102.6123,102.7387,18946.0
2016-12-30 15:25:00,105.68,105.73,105.52,105.69,24298.0,102.7484,102.7971,102.5929,102.7582,24298.0
2016-12-30 15:30:00,105.71,105.76,105.55,105.59,14880.0,102.7776,102.8262,102.6221,102.6609,14880.0
2016-12-30 15:35:00,105.59,105.59,105.43,105.46,20475.0,102.6609,102.6609,102.5054,102.5345,20475.0
2016-12-30 15:40:00,105.46,105.46,105.22,105.27,16562.0,102.5345,102.5345,102.3012,102.3498,16562.0
2016-12-30 15:45:00,105.24,105.35,105.13,105.28,22390.0,102.3206,102.4276,102.2137,102.3595,22390.0
2016-12-30 15:50:00,105.21,105.28,105.18,105.26,26931.0,102.2915,102.3595,102.2623,102.3401,26931.0
2016-12-30 15:55:00,105.22,105.64,105.2,105.6,61065.0,102.3012,102.7096,102.2818,102.6707,61065.0
2017-01-03 09:30:00,107.74,108.72,107.47,108.49,66881.0,104.7513,105.7041,104.4888,105.4805,66881.0
2017-01-03 09:35:00,108.47,109.41,108.12,108.27,53617.0,105.461,106.375,105.1208,105.2666,53617.0
2017-01-03 09:40:00,108.45,108.9,108.2,108.56,29310.0,105.4416,105.8791,105.1985,105.5486,29310.0
2017-01-03 09:45:00,108.67,109.11,108.41,109.04,56370.0,105.6555,106.0833,105.4027,106.0152,56370.0
2017-01-03 09:50:00,109.0,109.0,108.28,108.57,31285.0,105.9763,105.9763,105.2763,105.5583,31285.0
2017-01-03 09:55:00,108.57,109.19,108.48,108.87,14449.0,105.5583,106.1611,105.4708,105.85,14449.0
2017-01-03 10:00:00,108.87,109.7,108.87,109.54,22925.0,105.85,106.6569,105.85,106.5014,22925.0
2017-01-03 10:05:00,109.54,110.57,109.49,110.26,71978.0,106.5014,107.5028,106.4528,107.2014,71978.0
2017-01-03 10:10:00,110.38,110.56,110.1,110.56,36266.0,107.3181,107.4931,107.0458,107.4931,36266.0
2017-01-03 10:15:00,110.5,110.69,110.27,110.69,24519.0,107.4347,107.6195,107.2111,107.6195,24519.0
2017-01-03 10:20:00,110.58,110.62,110.33,110.53,22717.0,107.5125,107.5514,107.2695,107.4639,22717.0
2017-01-03 10:25:00,110.51,110.78,110.44,110.57,27116.0,107.4445,107.707,107.3764,107.5028,27116.0
2017-01-03 10:30:00,110.53,110.79,110.42,110.42,23309.0,107.4639,107.7167,107.357,107.357,23309.0
2017-01-03 10:35:00,110.45,110.45,109.42,109.44,56296.0,107.3861,107.3861,106.3847,106.4041,56296.0
2017-01-03 10:40:00,109.43,109.57,109.09,109.32,34190.0,106.3944,106.5305,106.0639,106.2875,34190.0
2017-01-03 10:45:00,109.24,109.37,108.89,108.89,19326.0,106.2097,106.3361,105.8694,105.8694,19326.0
2017-01-03 10:50:00,108.84,108.98,108.5,108.54,17450.0,105.8208,105.9569,105.4902,105.5291,17450.0
2017-01-03 10:55:00,108.5,108.5,108.01,108.06,23009.0,105.4902,105.4902,105.0138,105.0624,23009.0
2017-01-03 11:00:00,108.02,108.57,107.86,108.41,35516.0,105.0235,105.5583,104.868,105.4027,35516.0
2017-01-03 11:05:00,108.35,108.82,108.33,108.7,15815.0,105.3444,105.8013,105.3249,105.6847,15815.0
2017-01-03 11:10:00,108.69,108.83,108.51,108.54,16065.0,105.6749,105.8111,105.4999,105.5291,16065.0
2017-01-03 11:15:00,108.54,108.76,108.28,108.28,14544.0,105.5291,105.743,105.2763,105.2763,14544.0
2017-01-03 11:20:00,108.34,108.9,108.28,108.68,15627.0,105.3347,105.8791,105.2763,105.6652,15627.0
2017-01-03 11:25:00,108.61,108.64,108.31,108.61,17008.0,105.5972,105.6263,105.3055,105.5972,17008.0
2017-01-03 11:30:00,108.61,108.81,108.61,108.76,13945.0,105.5972,105.7916,105.5972,105.743,13945.0
2017-01-03 11:35:00,108.76,108.87,108.46,108.53,6880.0,105.743,105.85,105.4513,105.5194,6880.0
2017-01-03 11:40:00,108.44,108.53,108.02,108.06,13049.0,105.4319,105.5194,105.0235,105.0624,13049.0
2017-01-03 11:45:00,108.07,108.44,108.07,108.38,8433.0,105.0721,105.4319,105.0721,105.3735,8433.0
2017-01-03 11:50:00,108.34,108.61,108.32,108.54,8257.0,105.3347,105.5972,105.3152,105.5291,8257.0
2017-01-03 11:55:00,108.54,108.61,108.35,108.6,8403.0,105.5291,105.5972,105.3444,105.5874,8403.0
2017-01-03 12:00:00,108.62,108.62,108.32,108.55,10373.0,105.6069,105.6069,105.3152,105.5388,10373.0
2017-01-03 12:05:00,108.55,108.7,108.4,108.7,17691.0,105.5388,105.6847,105.393,105.6847,17691.0
2017-01-03 12:10:00,108.69,108.84,108.59,108.84,8224.0,105.6749,105.8208,105.5777,105.8208,8224.0
2017-01-03 12:15:00,108.84,108.84,108.5,108.6,9500.0,105.8208,105.8208,105.4902,105.5874,9500.0
2017-01-03 12:20:00,108.64,108.68,108.36,108.5,13324.0,105.6263,105.6652,105.3541,105.4902,13324.0
2017-01-03 12:25:00,108.51,108.77,108.28,108.29,14621.0,105.4999,105.7527,105.2763,105.286,14621.0
2017-01-03 12:30:00,108.31,108.39,108.12,108.23,20997.0,105.3055,105.3833,105.1208,105.2277,20997.0
2017-01-03 12:35:00,108.19,108.2,107.82,107.89,10137.0,105.1888,105.1985,104.8291,104.8971,10137.0
2017-01-03 12:40:00,107.81,107.83,107.43,107.52,10284.0,104.8194,104.8388,104.4499,104.5374,10284.0
2017-01-03 12:45:00,107.47,107.73,107.3,107.73,21937.0,104.4888,104.7416,104.3235,104.7416,21937.0
2017-01-03 12:50:00,107.75,108.0,107.61,107.76,31822.0,104.761,105.0041,104.6249,104.7707,31822.0
2017-01-03 12:55:00,107.75,107.77,107.65,107.73,15216.0,104.761,104.7805,104.6638,104.7416,15216.0
2017-01-03 13:00:00,107.77,107.95,107.62,107.84,20000.0,104.7805,104.9555,104.6346,104.8485,20000.0
2017-01-03 13:05:00,107.82,107.86,107.73,107.8,11552.0,104.8291,104.868,104.7416,104.8096,11552.0
2017-01-03 13:10:00,107.82,107.84,107.63,107.68,8754.0,104.8291,104.8485,104.6444,104.693,8754.0
2017-01-03 13:15:00,107.72,107.73,107.64,107.71,5630.0,104.7319,104.7416,104.6541,104.7221,5630.0
2017-01-03 13:20:00,107.69,107.93,107.67,107.92,13508.0,104.7027,104.936,104.6832,104.9263,13508.0
2017-01-03 13:25:00,107.91,107.98,107.86,107.97,5085.0,104.9166,104.9846,104.868,104.9749,5085.0
2017-01-03 13:30:00,107.99,108.12,107.99,108.0,10095.0,104.9944,105.1208,104.9944,105.0041,10095.0
2017-01-03 13:35:00,107.98,108.0,107.87,107.88,5828.0,104.9846,105.0041,104.8777,104.8874,5828.0
2017-01-03 13:40:00,107.89,107.9,107.81,107.9,7215.0,104.8971,104.9069,104.8194,104.9069,7215.0
2017-01-03 13:45:00,107.88,108.08,107.82,107.83,6162.0,104.8874,105.0819,104.8291,104.8388,6162.0
2017-01-03 13:50:00,107.87,107.96,107.81,107.93,7679.0,104.8777,104.9652,104.8194,104.936,7679.0
2017-01-03 13:55:00,107.87,107.97,107.82,107.89,4326.0,104.8777,104.9749,104.8291,104.8971,4326.0
2017-01-03 14:00:00,107.77,107.97,107.77,107.77,7785.0,104.7805,104.9749,104.7805,104.7805,7785.0
2017-01-03 14:05:00,107.78,108.06,107.77,107.94,25043.0,104.7902,105.0624,104.7805,104.9458,25043.0
2017-01-03 14:10:00,108.0,108.07,107.92,107.98,21415.0,105.0041,105.0721,104.9263,104.9846,21415.0
2017-01-03 14:15:00,108.06,108.26,108.0,108.08,13139.0,105.0624,105.2569,105.0041,105.0819,13139.0
2017-01-03 14:20:00,108.12,108.22,108.06,108.18,8550.0,105.1208,105.218,105.0624,105.1791,8550.0
2017-01-03 14:25:00,108.23,108.26,108.14,108.14,5416.0,105.2277,105.2569,105.1402,105.1402,5416.0
2017-01-03 14:30:00,108.16,108.18,107.95,108.0,16344.0,105.1596,105.1791,104.9555,105.0041,16344.0
2017-01-03 14:35:00,107.99,108.06,107.97,107.98,8796.0,104.9944,105.0624,104.9749,104.9846,8796.0
2017-01-03 14:40:00,107.98,108.03,107.94,107.97,12873.0,104.9846,105.0333,104.9458,104.9749,12873.0
2017-01-03 14:45:00,107.95,108.05,107.88,108.02,7538.0,104.9555,105.0527,104.8874,105.0235,7538.0
2017-01-03 14:50:00,108.02,108.27,108.02,108.26,8746.0,105.0235,105.2666,105.0235,105.2569,8746.0
2017-01-03 14:55:00,108.25,108.36,108.18,108.31,11074.0,105.2472,105.3541,105.1791,105.3055,11074.0
2017-01-03 15:00:00,108.32,108.76,108.32,108.74,15929.0,105.3152,105.743,105.3152,105.7236,15929.0
2017-01-03 15:05:00,108.73,108.92,108.71,108.9,25939.0,105.7138,105.8986,105.6944,105.8791,25939.0
2017-01-03 15:10:00,108.91,108.97,108.87,108.87,16689.0,105.8888,105.9472,105.85,105.85,16689.0
2017-01-03 15:15:00,108.86,108.88,108.68,108.81,20454.0,105.8402,105.8597,105.6652,105.7916,20454.0
2017-01-03 15:20:00,108.81,108.81,108.64,108.7,11221.0,105.7916,105.7916,105.6263,105.6847,11221.0
2017-01-03 15:25:00,108.72,108.74,108.56,108.68,13716.0,105.7041,105.7236,105.5486,105.6652,13716.0
2017-01-03 15:30:00,108.65,108.67,108.54,108.66,19602.0,105.6361,105.6555,105.5291,105.6458,19602.0
2017-01-03 15:35:00,108.67,108.86,108.63,108.84,27966.0,105.6555,105.8402,105.6166,105.8208,27966.0
2017-01-03 15:40:00,108.86,108.98,108.82,108.98,30284.0,105.8402,105.9569,105.8013,105.9569,30284.0
2017-01-03 15:45:00,108.99,109.26,108.99,109.25,36428.0,105.9666,106.2291,105.9666,106.2194,36428.0
2017-01-03 15:50:00,109.25,109.33,109.07,109.12,38688.0,106.2194,106.2972,106.0444,106.093,38688.0
2017-01-03 15:55:00,109.13,109.39,109.12,109.28,83423.0,106.1027,106.3555,106.093,106.2486,83423.0
2017-01-04 09:30:00,109.5,110.5,109.39,109.69,32435.0,106.4625,107.4347,106.3555,106.6472,32435.0
2017-01-04 09:35:00,109.56,109.76,108.93,108.93,14674.0,106.5208,106.7153,105.9083,105.9083,14674.0
2017-01-04 09:40:00,109.09,109.73,108.92,109.24,13012.0,106.0639,106.6861,105.8986,106.2097,13012.0
2017-01-04 09:45:00,109.1,109.39,108.95,109.05,8234.0,106.0736,106.3555,105.9277,106.025,8234.0
2017-01-04 09:50:00,109.04,109.18,108.73,108.86,15689.0,106.0152,106.1514,105.7138,105.8402,15689.0
2017-01-04 09:55:00,108.76,109.0,108.54,109.0,8650.0,105.743,105.9763,105.5291,105.9763,8650.0
2017-01-04 10:00:00,108.98,109.1,108.86,109.01,7738.0,105.9569,106.0736,105.8402,105.9861,7738.0
2017-01-04 10:05:00,109.05,109.32,109.0,109.0,8594.0,106.025,106.2875,105.9763,105.9763,8594.0
2017-01-04 10:10:00,108.97,109.07,108.6,108.79,8462.0,105.9472,106.0444,105.5874,105.7722,8462.0
2017-01-04 10:15:00,108.79,108.82,108.6,108.6,8252.0,105.7722,105.8013,105.5874,105.5874,8252.0
2017-01-04 10:20:00,108.59,108.96,108.59,108.62,10305.0,105.5777,105.9375,105.5777,105.6069,10305.0
2017-01-04 10:25:00,108.62,108.76,108.4,108.4,13070.0,105.6069,105.743,105.393,105.393,13070.0
2017-01-04 10:30:00,108.5,108.83,108.49,108.61,8391.0,105.4902,105.8111,105.4805,105.5972,8391.0
2017-01-04 10:35:00,108.63,108.82,108.56,108.68,9800.0,105.6166,105.8013,105.5486,105.6652,9800.0
2017-01-04 10:40:00,108.71,108.76,108.6,108.64,8107.0,105.6944,105.743,105.5874,105.6263,8107.0
2017-01-04 10:45:00,108.72,109.0,108.7,108.95,7358.0,105.7041,105.9763,105.6847,105.9277,7358.0
2017-01-04 10:50:00,108.96,108.96,108.68,108.68,8200.0,105.9375,105.9375,105.6652,105.6652,8200.0
2017-01-04 10:55:00,108.72,108.77,108.55,108.55,11566.0,105.7041,105.7527,105.5388,105.5388,11566.0
2017-01-04 11:00:00,108.53,108.78,108.53,108.68,7805.0,105.5194,105.7625,105.5194,105.6652,7805.0
2017-01-04 11:05:00,108.71,108.92,108.48,108.57,7387.0,105.6944,105.8986,105.4708,105.5583,7387.0
2017-01-04 11:10:00,108.61,108.75,108.58,108.69,13411.0,105.5972,105.7333,105.568,105.6749,13411.0
2017-01-04 11:15:00,108.69,108.71,108.5,108.58,10829.0,105.6749,105.6944,105.4902,105.568,10829.0
2017-01-04 11:20:00,108.58,108.79,108.55,108.62,14850.0,105.568,105.7722,105.5388,105.6069,14850.0
2017-01-04 11:25:00,108.6,108.71,108.56,108.61,9737.0,105.5874,105.6944,105.5486,105.5972,9737.0
2017-01-04 11:30:00,108.66,108.75,108.54,108.75,9900.0,105.6458,105.7333,105.5291,105.7333,9900.0
2017-01-04 11:35:00,108.69,108.98,108.65,108.89,11050.0,105.6749,105.9569,105.6361,105.8694,11050.0
2017-01-04 11:40:00,108.95,108.98,108.88,108.96,8486.0,105.9277,105.9569,105.8597,105.9375,8486.0
2017-01-04 11:45:00,109.0,109.02,108.72,108.72,10795.0,105.9763,105.9958,105.7041,105.7041,10795.0
2017-01-04 11:50:00,108.72,108.79,108.6,108.79,15117.0,105.7041,105.7722,105.5874,105.7722,15117.0
2017-01-04 11:55:00,108.8,108.89,108.71,108.72,12692.0,105.7819,105.8694,105.6944,105.7041,12692.0
2017-01-04 12:00:00,108.76,108.92,108.74,108.88,16794.0,105.743,105.8986,105.7236,105.8597,16794.0
2017-01-04 12:05:00,108.84,108.93,108.8,108.91,12260.0,105.8208,105.9083,105.7819,105.8888,12260.0
2017-01-04 12:10:00,108.93,109.02,108.9,109.02,8642.0,105.9083,105.9958,105.8791,105.9958,8642.0
2017-01-04 12:15:00,109.03,109.16,108.99,109.16,10998.0,106.0055,106.1319,105.9666,106.1319,10998.0
2017-01-04 12:20:00,109.17,109.19,109.01,109.19,8698.0,106.1416,106.1611,105.9861,106.1611,8698.0
2017-01-04 12:25:00,109.2,109.33,109.18,109.27,11437.0,106.1708,106.2972,106.1514,106.2389,11437.0
2017-01-04 12:30:00,109.29,109.39,109.29,109.33,8606.0,106.2583,106.3555,106.2583,106.2972,8606.0
2017-01-04 12:35:00,109.33,109.35,109.05,109.1,7700.0,106.2972,106.3166,106.025,106.0736,7700.0
2017-01-04 12:40:00,109.06,109.34,109.06,109.34,12621.0,106.0347,106.3069,106.0347,106.3069,12621.0
2017-01-04 12:45:00,109.29,109.33,109.0,109.03,6850.0,106.2583,106.2972,105.9763,106.0055,6850.0
2017-01-04 12:50:00,109.0,109.27,108.99,109.27,11018.0,105.9763,106.2389,105.9666,106.2389,11018.0
2017-01-04 12:55:00,109.29,109.4,109.0,109.0,11821.0,106.2583,106.3653,105.9763,105.9763,11821.0
2017-01-04 13:00:00,109.07,109.43,109.07,109.33,13131.0,106.0444,106.3944,106.0444,106.2972,13131.0
2017-01-04 13:05:00,109.34,109.47,109.34,109.46,6404.0,106.3069,106.4333,106.3069,106.4236,6404.0
2017-01-04 13:10:00,109.46,109.59,109.46,109.51,8721.0,106.4236,106.55,106.4236,106.4722,8721.0
2017-01-04 13:15:00,109.49,109.59,109.46,109.54,7475.0,106.4528,106.55,106.4236,106.5014,7475.0
2017-01-04 13:20:00,109.55,109.6,109.48,109.59,2977.0,106.5111,106.5597,106.443,106.55,2977.0
2017-01-04 13:25:00,109.56,109.59,109.45,109.47,8001.0,106.5208,106.55,106.4139,106.4333,8001.0
2017-01-04 13:30:00,109.49,109.53,109.45,109.45,4600.0,106.4528,106.4916,106.4139,106.4139,4600.0
2017-01-04 13:35:00,109.49,109.5,109.39,109.49,4894.0,106.4528,106.4625,106.3555,106.4528,4894.0
2017-01-04 13:40:00,109.46,109.51,109.39,109.51,7339.0,106.4236,106.4722,106.3555,106.4722,7339.0
2017-01-04 13:45:00,109.52,109.58,109.5,109.51,5155.0,106.4819,106.5403,106.4625,106.4722,5155.0
2017-01-04 13:50:00,109.51,109.52,109.4,109.41,7421.0,106.4722,106.4819,106.3653,106.375,7421.0
2017-01-04 13:55:00,109.45,109.49,109.33,109.33,8450.0,106.4139,106.4528,106.2972,106.2972,8450.0
2017-01-04 14:00:00,109.36,109.4,109.25,109.31,11574.0,106.3264,106.3653,106.2194,106.2777,11574.0
2017-01-04 14:05:00,109.31,109.44,109.31,109.33,6398.0,106.2777,106.4041,106.2777,106.2972,6398.0
2017-01-04 14:10:00,109.33,109.66,109.25,109.55,9252.0,106.2972,106.618,106.2194,106.5111,9252.0
2017-01-04 14:15:00,109.55,109.71,109.5,109.64,9297.0,106.5111,106.6667,106.4625,106.5986,9297.0
2017-01-04 14:20:00,109.66,109.78,109.36,109.37,12153.0,106.618,106.7347,106.3264,106.3361,12153.0
2017-01-04 14:25:00,109.36,109.58,109.36,109.58,7383.0,106.3264,106.5403,106.3264,106.5403,7383.0
2017-01-04 14:30:00,109.58,109.75,109.56,109.74,6614.0,106.5403,106.7055,106.5208,106.6958,6614.0
2017-01-04 14:35:00,109.74,109.86,109.74,109.79,9727.0,106.6958,106.8125,106.6958,106.7444,9727.0
2017-01-04 14:40:00,109.82,109.87,109.68,109.71,6027.0,106.7736,106.8222,106.6375,106.6667,6027.0
2017-01-04 14:45:00,109.74,109.74,109.48,109.61,14005.0,106.6958,106.6958,106.443,106.5694,14005.0
2017-01-04 14:50:00,109.57,109.59,109.45,109.56,8610.0,106.5305,106.55,106.4139,106.5208,8610.0
2017-01-04 14:55:00,109.63,109.66,109.53,109.63,5500.0,106.5889,106.618,106.4916,106.5889,5500.0
2017-01-04 15:00:00,109.61,109.72,109.55,109.67,7548.0,106.5694,106.6764,106.5111,106.6278,7548.0
2017-01-04 15:05:00,109.69,109.83,109.69,109.82,6601.0,106.6472,106.7833,106.6472,106.7736,6601.0
2017-01-04 15:10:00,109.85,109.86,109.73,109.85,11479.0,106.8028,106.8125,106.6861,106.8028,11479.0
2017-01-04 15:15:00,109.84,109.91,109.8,109.8,9380.0,106.793,106.8611,106.7542,106.7542,9380.0
2017-01-04 15:20:00,109.8,109.86,109.76,109.83,7992.0,106.7542,106.8125,106.7153,106.7833,7992.0
2017-01-04 15:25:00,109.82,109.9,109.78,109.86,10024.0,106.7736,106.8514,106.7347,106.8125,10024.0
2017-01-04 15:30:00,109.84,109.85,109.73,109.73,14200.0,106.793,106.8028,106.6861,106.6861,14200.0
2017-01-04 15:35:00,109.73,109.9,109.69,109.9,21393.0,106.6861,106.8514,106.6472,106.8514,21393.0
2017-01-04 15:40:00,109.91,109.95,109.79,109.8,27180.0,106.8611,106.9,106.7444,106.7542,27180.0
2017-01-04 15:45:00,109.82,109.92,109.69,109.76,25083.0,106.7736,106.8708,106.6472,106.7153,25083.0
2017-01-04 15:50:00,109.77,109.88,109.75,109.79,28232.0,106.725,106.8319,106.7055,106.7444,28232.0
2017-01-04 15:55:00,109.78,109.97,109.77,109.87,36556.0,106.7347,106.9194,106.725,106.8222,36556.0
2017-01-05 09:30:00,109.9,110.3,109.51,110.26,24265.0,106.8514,107.2403,106.4722,107.2014,24265.0
2017-01-05 09:35:00,110.16,111.09,110.16,110.57,35048.0,107.1042,108.0084,107.1042,107.5028,35048.0
2017-01-05 09:40:00,110.52,111.41,110.26,110.93,30180.0,107.4542,108.3195,107.2014,107.8528,30180.0
2017-01-05 09:45:00,110.75,111.04,110.41,110.55,15645.0,107.6778,107.9598,107.3472,107.4834,15645.0
2017-01-05 09:50:00,110.61,111.24,110.55,111.2,13281.0,107.5417,108.1542,107.4834,108.1153,13281.0
2017-01-05 09:55:00,111.33,111.47,110.87,111.19,31541.0,108.2417,108.3778,107.7945,108.1056,31541.0
2017-01-05 10:00:00,111.17,111.48,111.02,111.48,23792.0,108.0862,108.3876,107.9403,108.3876,23792.0
2017-01-05 10:05:00,111.47,111.81,111.28,111.32,22142.0,108.3778,108.7084,108.1931,108.232,22142.0
2017-01-05 10:10:00,111.26,111.55,111.13,111.49,26240.0,108.1737,108.4556,108.0473,108.3973,26240.0
2017-01-05 10:15:00,111.49,111.49,110.85,110.85,10319.0,108.3973,108.3973,107.775,107.775,10319.0
2017-01-05 10:20:00,110.85,111.14,110.73,110.85,20549.0,107.775,108.057,107.6584,107.775,20549.0
2017-01-05 10:25:00,110.84,111.38,110.73,111.29,10249.0,107.7653,108.2903,107.6584,108.2028,10249.0
2017-01-05 10:30:00,111.19,111.19,110.27,110.7,12200.0,108.1056,108.1056,107.2111,107.6292,12200.0
2017-01-05 10:35:00,110.7,110.84,110.61,110.82,7024.0,107.6292,107.7653,107.5417,107.7459,7024.0
2017-01-05 10:40:00,110.75,110.85,110.54,110.82,12643.0,107.6778,107.775,107.4736,107.7459,12643.0
2017-01-05 10:45:00,110.67,110.76,110.57,110.67,5799.0,107.6,107.6875,107.5028,107.6,5799.0
2017-01-05 10:50:00,110.66,110.71,110.41,110.45,14368.0,107.5903,107.6389,107.3472,107.3861,14368.0
2017-01-05 10:55:00,110.44,110.59,110.35,110.39,17400.0,107.3764,107.5222,107.2889,107.3278,17400.0
2017-01-05 11:00:00,110.4,110.59,110.38,110.4,28290.0,107.3375,107.5222,107.3181,107.3375,28290.0
2017-01-05 11:05:00,110.4,110.4,109.5,109.54,23107.0,107.3375,107.3375,106.4625,106.5014,23107.0
2017-01-05 11:10:00,109.62,109.7,109.32,109.4,9400.0,106.5791,106.6569,106.2875,106.3653,9400.0
2017-01-05 11:15:00,109.35,109.75,109.33,109.63,6527.0,106.3166,106.7055,106.2972,106.5889,6527.0
2017-01-05 11:20:00,109.65,109.71,109.41,109.45,9273.0,106.6083,106.6667,106.375,106.4139,9273.0
2017-01-05 11:25:00,109.38,109.68,109.23,109.23,13470.0,106.3458,106.6375,106.2,106.2,13470.0
2017-01-05 11:30:00,109.26,109.26,108.66,108.72,17027.0,106.2291,106.2291,105.6458,105.7041,17027.0
2017-01-05 11:35:00,108.67,108.98,108.62,108.75,16569.0,105.6555,105.9569,105.6069,105.7333,16569.0
2017-01-05 11:40:00,108.77,108.77,108.36,108.5,7035.0,105.7527,105.7527,105.3541,105.4902,7035.0
2017-01-05 11:45:00,108.5,108.69,108.41,108.51,4525.0,105.4902,105.6749,105.4027,105.4999,4525.0
2017-01-05 11:50:00,108.46,108.49,108.21,108.35,5973.0,105.4513,105.4805,105.2083,105.3444,5973.0
2017-01-05 11:55:00,108.33,108.46,108.22,108.45,5510.0,105.3249,105.4513,105.218,105.4416,5510.0
2017-01-05 12:00:00,108.43,108.81,108.43,108.8,11704.0,105.4222,105.7916,105.4222,105.7819,11704.0
2017-01-05 12:05:00,108.79,108.91,108.73,108.9,15564.0,105.7722,105.8888,105.7138,105.8791,15564.0
2017-01-05 12:10:00,108.9,108.98,108.76,108.91,14017.0,105.8791,105.9569,105.743,105.8888,14017.0
2017-01-05 12:15:00,108.99,109.18,108.97,109.16,10875.0,105.9666,106.1514,105.9472,106.1319,10875.0
2017-01-05 12:20:00,109.13,109.13,108.99,109.07,3282.0,106.1027,106.1027,105.9666,106.0444,3282.0
2017-01-05 12:25:00,109.17,109.18,109.07,109.15,3944.0,106.1416,106.1514,106.0444,106.1222,3944.0
2017-01-05 12:30:00,109.13,109.2,109.07,109.2,4890.0,106.1027,106.1708,106.0444,106.1708,4890.0
2017-01-05 12:35:00,109.14,109.17,109.11,109.14,4400.0,106.1125,106.1416,106.0833,106.1125,4400.0
2017-01-05 12:40:00,109.18,109.27,109.08,109.09,2719.0,106.1514,106.2389,106.0541,106.0639,2719.0
2017-01-05 12:45:00,109.14,109.25,109.14,109.2,3616.0,106.1125,106.2194,106.1125,106.1708,3616.0
2017-01-05 12:50:00,109.25,109.25,109.03,109.07,4384.0,106.2194,106.2194,106.0055,106.0444,4384.0
2017-01-05 12:55:00,109.09,109.31,109.09,109.14,3060.0,106.0639,106.2777,106.0639,106.1125,3060.0
2017-01-05 13:00:00,109.15,109.21,109.0,109.05,3461.0,106.1222,106.1805,105.9763,106.025,3461.0
2017-01-05 13:05:00,109.07,109.33,109.07,109.33,2400.0,106.0444,106.2972,106.0444,106.2972,2400.0
2017-01-05 13:10:00,109.3,109.3,109.11,109.18,2776.0,106.268,106.268,106.0833,106.1514,2776.0
2017-01-05 13:15:00,109.23,109.44,109.23,109.24,3750.0,106.2,106.4041,106.2,106.2097,3750.0
2017-01-05 13:20:00,109.16,109.37,109.15,109.34,4114.0,106.1319,106.3361,106.1222,106.3069,4114.0
2017-01-05 13:25:00,109.25,109.34,109.21,109.26,5237.0,106.2194,106.3069,106.1805,106.2291,5237.0
2017-01-05 13:30:00,109.26,109.35,109.15,109.31,20748.0,106.2291,106.3166,106.1222,106.2777,20748.0
2017-01-05 13:35:00,109.35,109.42,109.23,109.3,10029.0,106.3166,106.3847,106.2,106.268,10029.0
2017-01-05 13:40:00,109.25,109.26,109.14,109.18,1900.0,106.2194,106.2291,106.1125,106.1514,1900.0
2017-01-05 13:45:00,109.19,109.19,109.05,109.16,2900.0,106.1611,106.1611,106.025,106.1319,2900.0
2017-01-05 13:50:00,109.18,109.48,109.18,109.36,25473.0,106.1514,106.443,106.1514,106.3264,25473.0
2017-01-05 13:55:00,109.35,109.5,109.32,109.5,5195.0,106.3166,106.4625,106.2875,106.4625,5195.0
2017-01-05 14:00:00,109.47,109.64,109.44,109.64,4999.0,106.4333,106.5986,106.4041,106.5986,4999.0
2017-01-05 14:05:00,109.6,109.6,109.48,109.54,3334.0,106.5597,106.5597,106.443,106.5014,3334.0
2017-01-05 14:10:00,109.63,109.67,109.57,109.63,2556.0,106.5889,106.6278,106.5305,106.5889,2556.0
2017-01-05 14:15:00,109.58,109.64,109.52,109.54,4880.0,106.5403,106.5986,106.4819,106.5014,4880.0
2017-01-05 14:20:00,109.56,109.57,109.47,109.52,1790.0,106.5208,106.5305,106.4333,106.4819,1790.0
2017-01-05 14:25:00,109.47,109.52,109.41,109.52,2974.0,106.4333,106.4819,106.375,106.4819,2974.0
2017-01-05 14:30:00,109.47,109.59,109.46,109.46,6268.0,106.4333,106.55,106.4236,106.4236,6268.0
2017-01-05 14:35:00,109.48,109.56,109.45,109.52,4748.0,106.443,106.5208,106.4139,106.4819,4748.0
2017-01-05 14:40:00,109.53,109.61,109.51,109.59,7136.0,106.4916,106.5694,106.4722,106.55,7136.0
2017-01-05 14:45:00,109.62,109.62,109.54,109.56,2498.0,106.5791,106.5791,106.5014,106.5208,2498.0
2017-01-05 14:50:00,109.6,109.71,109.58,109.71,5482.0,106.5597,106.6667,106.5403,106.6667,5482.0
2017-01-05 14:55:00,109.67,109.7,109.53,109.63,5500.0,106.6278,106.6569,106.4916,106.5889,5500.0
2017-01-05 15:00:00,109.61,109.81,109.59,109.7,6638.0,106.5694,106.7639,106.55,106.6569,6638.0
2017-01-05 15:05:00,109.73,109.84,109.7,109.84,6150.0,106.6861,106.793,106.6569,106.793,6150.0
2017-01-05 15:10:00,109.82,109.92,109.8,109.9,10261.0,106.7736,106.8708,106.7542,106.8514,10261.0
2017-01-05 15:15:00,109.96,110.1,109.95,110.04,15194.0,106.9097,107.0458,106.9,106.9875,15194.0
2017-01-05 15:20:00,110.04,110.25,109.99,110.13,27493.0,106.9875,107.1917,106.9389,107.075,27493.0
2017-01-05 15:25:00,110.18,110.18,110.0,110.07,15810.0,107.1236,107.1236,106.9486,107.0167,15810.0
2017-01-05 15:30:00,110.07,110.14,110.03,110.1,18385.0,107.0167,107.0847,106.9778,107.0458,18385.0
2017-01-05 15:35:00,110.11,110.23,110.09,110.14,14581.0,107.0556,107.1722,107.0361,107.0847,14581.0
2017-01-05 15:40:00,110.14,110.16,109.98,109.98,12208.0,107.0847,107.1042,106.9292,106.9292,12208.0
2017-01-05 15:45:00,109.96,109.97,109.86,109.95,20372.0,106.9097,106.9194,106.8125,106.9,20372.0
2017-01-05 15:50:00,109.95,110.1,109.95,110.07,31535.0,106.9,107.0458,106.9,107.0167,31535.0
2017-01-05 15:55:00,110.06,110.3,110.0,110.17,67928.0,107.0069,107.2403,106.9486,107.1139,67928.0
2017-01-06 09:30:00,110.29,110.5,109.3,109.44,19557.0,107.2306,107.4347,106.268,106.4041,19557.0
2017-01-06 09:35:00,109.4,109.64,108.91,109.49,23437.0,106.3653,106.5986,105.8888,106.4528,23437.0
2017-01-06 09:40:00,109.63,110.0,109.63,109.74,6185.0,106.5889,106.9486,106.5889,106.6958,6185.0
2017-01-06 09:45:00,109.92,110.15,109.76,109.99,9700.0,106.8708,107.0944,106.7153,106.9389,9700.0
2017-01-06 09:50:00,110.01,110.5,109.95,110.18,10707.0,106.9583,107.4347,106.9,107.1236,10707.0
2017-01-06 09:55:00,110.25,110.68,110.23,110.52,11231.0,107.1917,107.6097,107.1722,107.4542,11231.0
2017-01-06 10:00:00,110.58,110.69,110.34,110.48,9152.0,107.5125,107.6195,107.2792,107.4153,9152.0
2017-01-06 10:05:00,110.62,111.0,110.6,110.86,16869.0,107.5514,107.9209,107.532,107.7848,16869.0
2017-01-06 10:10:00,110.92,110.92,110.48,110.65,22305.0,107.8431,107.8431,107.4153,107.5806,22305.0
2017-01-06 10:15:00,110.48,110.59,110.41,110.45,13626.0,107.4153,107.5222,107.3472,107.3861,13626.0
2017-01-06 10:20:00,110.45,110.8,110.43,110.64,16654.0,107.3861,107.7264,107.3667,107.5709,16654.0
2017-01-06 10:25:00,110.61,110.75,110.49,110.75,10069.0,107.5417,107.6778,107.425,107.6778,10069.0
2017-01-06 10:30:00,110.78,110.79,110.31,110.31,16252.0,107.707,107.7167,107.25,107.25,16252.0
2017-01-06 10:35:00,110.24,110.33,110.05,110.11,9413.0,107.1819,107.2695,106.9972,107.0556,9413.0
2017-01-06 10:40:00,110.18,110.6,110.18,110.57,9200.0,107.1236,107.532,107.1236,107.5028,9200.0
2017-01-06 10:45:00,110.55,110.74,110.42,110.49,6400.0,107.4834,107.6681,107.357,107.425,6400.0
2017-01-06 10:50:00,110.5,110.78,110.5,110.78,13446.0,107.4347,107.707,107.4347,107.707,13446.0
2017-01-06 10:55:00,110.74,110.75,110.43,110.58,14369.0,107.6681,107.6778,107.3667,107.5125,14369.0
2017-01-06 11:00:00,110.58,110.59,110.39,110.5,22952.0,107.5125,107.5222,107.3278,107.4347,22952.0
2017-01-06 11:05:00,110.44,110.49,110.29,110.29,13745.0,107.3764,107.425,107.2306,107.2306,13745.0
2017-01-06 11:10:00,110.29,110.4,110.25,110.4,12986.0,107.2306,107.3375,107.1917,107.3375,12986.0
2017-01-06 11:15:00,110.44,110.6,110.43,110.52,9050.0,107.3764,107.532,107.3667,107.4542,9050.0
2017-01-06 11:20:00,110.5,110.77,110.5,110.77,3547.0,107.4347,107.6972,107.4347,107.6972,3547.0
2017-01-06 11:25:00,110.74,110.87,110.64,110.82,21213.0,107.6681,107.7945,107.5709,107.7459,21213.0
2017-01-06 11:30:00,110.83,110.9,110.73,110.9,4550.0,107.7556,107.8236,107.6584,107.8236,4550.0
2017-01-06 11:35:00,110.87,110.9,110.71,110.81,8510.0,107.7945,107.8236,107.6389,107.7361,8510.0
2017-01-06 11:40:00,110.82,110.95,110.81,110.89,6713.0,107.7459,107.8723,107.7361,107.8139,6713.0
2017-01-06 11:45:00,110.91,110.96,110.87,110.87,3903.0,107.8334,107.882,107.7945,107.7945,3903.0
2017-01-06 11:50:00,110.91,110.92,110.76,110.81,6130.0,107.8334,107.8431,107.6875,107.7361,6130.0
2017-01-06 11:55:00,110.77,110.98,110.77,110.85,5225.0,107.6972,107.9014,107.6972,107.775,5225.0
2017-01-06 12:00:00,110.83,110.84,110.62,110.62,6001.0,107.7556,107.7653,107.5514,107.5514,6001.0
2017-01-06 12:05:00,110.62,110.7,110.62,110.69,3609.0,107.5514,107.6292,107.5514,107.6195,3609.0
2017-01-06 12:10:00,110.63,110.69,110.52,110.64,7432.0,107.5611,107.6195,107.4542,107.5709,7432.0
2017-01-06 12:15:00,110.65,110.83,110.65,110.8,5565.0,107.5806,107.7556,107.5806,107.7264,5565.0
2017-01-06 12:20:00,110.76,110.81,110.7,110.75,5335.0,107.6875,107.7361,107.6292,107.6778,5335.0
2017-01-06 12:25:00,110.71,110.71,110.66,110.66,1099.0,107.6389,107.6389,107.5903,107.5903,1099.0
2017-01-06 12:30:00,110.65,110.75,110.59,110.75,6497.0,107.5806,107.6778,107.5222,107.6778,6497.0
2017-01-06 12:35:00,110.76,110.78,110.66,110.71,4286.0,107.6875,107.707,107.5903,107.6389,4286.0
2017-01-06 12:40:00,110.72,110.72,110.54,110.54,3393.0,107.6486,107.6486,107.4736,107.4736,3393.0
2017-01-06 12:45:00,110.56,110.56,110.46,110.46,3770.0,107.4931,107.4931,107.3958,107.3958,3770.0
2017-01-06 12:50:00,110.46,110.46,110.36,110.44,4705.0,107.3958,107.3958,107.2986,107.3764,4705.0
2017-01-06 12:55:00,110.45,110.47,110.35,110.46,7241.0,107.3861,107.4056,107.2889,107.3958,7241.0
2017-01-06 13:00:00,110.45,110.56,110.44,110.46,3594.0,107.3861,107.4931,107.3764,107.3958,3594.0
2017-01-06 13:05:00,110.47,110.51,110.4,110.4,4362.0,107.4056,107.4445,107.3375,107.3375,4362.0
2017-01-06 13:10:00,110.37,110.37,110.32,110.32,3152.0,107.3083,107.3083,107.2597,107.2597,3152.0
2017-01-06 13:15:00,110.31,110.33,110.29,110.32,4485.0,107.25,107.2695,107.2306,107.2597,4485.0
2017-01-06 13:20:00,110.32,110.47,110.32,110.38,10039.0,107.2597,107.4056,107.2597,107.3181,10039.0
2017-01-06 13:25:00,110.38,110.4,110.12,110.17,7949.0,107.3181,107.3375,107.0653,107.1139,7949.0
2017-01-06 13:30:00,110.14,110.26,110.13,110.24,3500.0,107.0847,107.2014,107.075,107.1819,3500.0
2017-01-06 13:35:00,110.24,110.36,110.2,110.36,4500.0,107.1819,107.2986,107.1431,107.2986,4500.0
2017-01-06 13:40:00,110.38,110.43,110.35,110.36,4359.0,107.3181,107.3667,107.2889,107.2986,4359.0
2017-01-06 13:45:00,110.36,110.39,110.26,110.33,7291.0,107.2986,107.3278,107.2014,107.2695,7291.0
2017-01-06 13:50:00,110.33,110.33,110.24,110.25,5915.0,107.2695,107.2695,107.1819,107.1917,5915.0
2017-01-06 13:55:00,110.25,110.28,110.16,110.16,8527.0,107.1917,107.2208,107.1042,107.1042,8527.0
2017-01-06 14:00:00,110.18,110.24,110.08,110.14,8086.0,107.1236,107.1819,107.0264,107.0847,8086.0
2017-01-06 14:05:00,110.13,110.25,110.13,110.23,4002.0,107.075,107.1917,107.075,107.1722,4002.0
2017-01-06 14:10:00,110.2,110.24,110.1,110.2,8019.0,107.1431,107.1819,107.0458,107.1431,8019.0
2017-01-06 14:15:00,110.2,110.21,110.12,110.21,4500.0,107.1431,107.1528,107.0653,107.1528,4500.0
2017-01-06 14:20:00,110.21,110.21,109.96,109.96,24706.0,107.1528,107.1528,106.9097,106.9097,24706.0
2017-01-06 14:25:00,109.96,109.96,109.66,109.71,10248.0,106.9097,106.9097,106.618,106.6667,10248.0
2017-01-06 14:30:00,109.67,109.79,109.63,109.75,9534.0,106.6278,106.7444,106.5889,106.7055,9534.0
2017-01-06 14:35:00,109.71,109.76,109.62,109.62,4779.0,106.6667,106.7153,106.5791,106.5791,4779.0
2017-01-06 14:40:00,109.65,109.7,109.64,109.68,6148.0,106.6083,106.6569,106.5986,106.6375,6148.0
2017-01-06 14:45:00,109.7,109.79,109.62,109.75,12153.0,106.6569,106.7444,106.5791,106.7055,12153.0
2017-01-06 14:50:00,109.73,109.8,109.68,109.72,11139.0,106.6861,106.7542,106.6375,106.6764,11139.0
2017-01-06 14:55:00,109.72,109.75,109.68,109.7,8298.0,106.6764,106.7055,106.6375,106.6569,8298.0
2017-01-06 15:00:00,109.72,109.78,109.69,109.75,12147.0,106.6764,106.7347,106.6472,106.7055,12147.0
2017-01-06 15:05:00,109.77,109.91,109.77,109.91,9929.0,106.725,106.8611,106.725,106.8611,9929.0
2017-01-06 15:10:00,109.9,110.07,109.88,110.0,12933.0,106.8514,107.0167,106.8319,106.9486,12933.0
2017-01-06 15:15:00,110.01,110.02,109.86,109.95,10273.0,106.9583,106.9681,106.8125,106.9,10273.0
2017-01-06 15:20:00,109.96,109.96,109.8,109.83,15170.0,106.9097,106.9097,106.7542,106.7833,15170.0
2017-01-06 15:25:00,109.84,109.84,109.67,109.68,8076.0,106.793,106.793,106.6278,106.6375,8076.0
2017-01-06 15:30:00,109.67,109.68,109.62,109.66,10099.0,106.6278,106.6375,106.5791,106.618,10099.0
2017-01-06 15:35:00,109.64,109.75,109.61,109.71,19894.0,106.5986,106.7055,106.5694,106.6667,19894.0
2017-01-06 15:40:00,109.72,109.77,109.64,109.67,47450.0,106.6764,106.725,106.5986,106.6278,47450.0
2017-01-06 15:45:00,109.68,109.7,109.56,109.56,28854.0,106.6375,106.6569,106.5208,106.5208,28854.0
2017-01-06 15:50:00,109.58,109.67,109.5,109.63,52434.0,106.5403,106.6278,106.4625,106.5889,52434.0
2017-01-06 15:55:00,109.62,109.62,109.35,109.38,65194.0,106.5791,106.5791,106.3166,106.3458,65194.0
2017-01-09 09:30:00,108.12,108.52,106.47,107.29,64596.0,105.1208,105.5097,103.5165,104.3138,64596.0
2017-01-09 09:35:00,107.47,108.75,107.36,108.74,30028.0,104.4888,105.7333,104.3818,105.7236,30028.0
2017-01-09 09:40:00,108.69,108.9,107.38,107.38,30898.0,105.6749,105.8791,104.4013,104.4013,30898.0
2017-01-09 09:45:00,107.4,107.8,107.38,107.8,16652.0,104.4207,104.8096,104.4013,104.8096,16652.0
2017-01-09 09:50:00,107.81,108.33,107.81,108.33,10059.0,104.8194,105.3249,104.8194,105.3249,10059.0
2017-01-09 09:55:00,108.25,108.87,108.24,108.46,17007.0,105.2472,105.85,105.2374,105.4513,17007.0
2017-01-09 10:00:00,108.48,108.69,108.26,108.43,18157.0,105.4708,105.6749,105.2569,105.4222,18157.0
2017-01-09 10:05:00,108.35,108.44,108.17,108.21,26816.0,105.3444,105.4319,105.1694,105.2083,26816.0
2017-01-09 10:10:00,108.15,108.21,107.75,107.75,8283.0,105.1499,105.2083,104.761,104.761,8283.0
2017-01-09 10:15:00,107.77,107.77,107.51,107.72,16049.0,104.7805,104.7805,104.5277,104.7319,16049.0
2017-01-09 10:20:00,107.72,108.07,107.71,108.03,13071.0,104.7319,105.0721,104.7221,105.0333,13071.0
2017-01-09 10:25:00,108.06,108.14,107.77,107.77,10350.0,105.0624,105.1402,104.7805,104.7805,10350.0
2017-01-09 10:30:00,107.72,107.93,107.53,107.8,16008.0,104.7319,104.936,104.5471,104.8096,16008.0
2017-01-09 10:35:00,107.83,107.86,107.56,107.56,6550.0,104.8388,104.868,104.5763,104.5763,6550.0
2017-01-09 10:40:00,107.65,107.69,107.51,107.55,10568.0,104.6638,104.7027,104.5277,104.5666,10568.0
2017-01-09 10:45:00,107.44,107.72,107.44,107.72,17466.0,104.4596,104.7319,104.4596,104.7319,17466.0
2017-01-09 10:50:00,107.75,108.26,107.69,108.26,14139.0,104.761,105.2569,104.7027,105.2569,14139.0
2017-01-09 10:55:00,108.26,108.26,108.05,108.08,13077.0,105.2569,105.2569,105.0527,105.0819,13077.0
2017-01-09 11:00:00,108.05,108.08,107.96,107.96,17493.0,105.0527,105.0819,104.9652,104.9652,17493.0
2017-01-09 11:05:00,107.98,108.22,107.98,108.15,15206.0,104.9846,105.218,104.9846,105.1499,15206.0
2017-01-09 11:10:00,108.16,108.24,108.06,108.19,11791.0,105.1596,105.2374,105.0624,105.1888,11791.0
2017-01-09 11:15:00,108.19,108.22,108.06,108.22,13230.0,105.1888,105.218,105.0624,105.218,13230.0
2017-01-09 11:20:00,108.23,108.4,108.2,108.2,9904.0,105.2277,105.393,105.1985,105.1985,9904.0
2017-01-09 11:25:00,108.2,108.2,108.01,108.12,13761.0,105.1985,105.1985,105.0138,105.1208,13761.0
2017-01-09 11:30:00,108.15,108.18,107.73,107.88,9299.0,105.1499,105.1791,104.7416,104.8874,9299.0
2017-01-09 11:35:00,107.9,107.97,107.8,107.81,10540.0,104.9069,104.9749,104.8096,104.8194,10540.0
2017-01-09 11:40:00,107.84,107.84,107.47,107.5,11163.0,104.8485,104.8485,104.4888,104.518,11163.0
2017-01-09 11:45:00,107.43,107.61,107.43,107.58,13253.0,104.4499,104.6249,104.4499,104.5957,13253.0
2017-01-09 11:50:00,107.59,107.67,107.52,107.53,8543.0,104.6055,104.6832,104.5374,104.5471,8543.0
2017-01-09 11:55:00,107.56,107.56,107.23,107.34,12660.0,104.5763,104.5763,104.2554,104.3624,12660.0
2017-01-09 12:00:00,107.31,107.34,107.26,107.34,8822.0,104.3332,104.3624,104.2846,104.3624,8822.0
2017-01-09 12:05:00,107.34,107.5,107.34,107.48,11401.0,104.3624,104.518,104.3624,104.4985,11401.0
2017-01-09 12:10:00,107.49,107.55,107.44,107.52,6500.0,104.5082,104.5666,104.4596,104.5374,6500.0
2017-01-09 12:15:00,107.45,107.49,107.22,107.26,9700.0,104.4693,104.5082,104.2457,104.2846,9700.0
2017-01-09 12:20:00,107.26,107.37,107.23,107.28,7200.0,104.2846,104.3916,104.2554,104.3041,7200.0
2017-01-09 12:25:00,107.26,107.32,107.17,107.17,5284.0,104.2846,104.343,104.1971,104.1971,5284.0
2017-01-09 12:30:00,107.19,107.24,107.04,107.09,7166.0,104.2166,104.2652,104.0707,104.1193,7166.0
2017-01-09 12:35:00,107.05,107.05,106.84,106.84,13788.0,104.0804,104.0804,103.8763,103.8763,13788.0
2017-01-09 12:40:00,106.82,106.95,106.82,106.85,13742.0,103.8568,103.9832,103.8568,103.886,13742.0
2017-01-09 12:45:00,106.88,107.06,106.87,107.06,15218.0,103.9152,104.0902,103.9054,104.0902,15218.0
2017-01-09 12:50:00,107.07,107.39,107.07,107.39,10425.0,104.0999,104.411,104.0999,104.411,10425.0
2017-01-09 12:55:00,107.42,107.51,107.39,107.51,6000.0,104.4402,104.5277,104.411,104.5277,6000.0
2017-01-09 13:00:00,107.51,107.57,107.46,107.49,10061.0,104.5277,104.586,104.4791,104.5082,10061.0
2017-01-09 13:05:00,107.43,107.47,107.25,107.25,15921.0,104.4499,104.4888,104.2749,104.2749,15921.0
2017-01-09 13:10:00,107.24,107.24,106.88,106.93,30559.0,104.2652,104.2652,103.9152,103.9638,30559.0
2017-01-09 13:15:00,106.89,107.15,106.83,106.98,56161.0,103.9249,104.1777,103.8665,104.0124,56161.0
2017-01-09 13:20:00,106.95,106.97,106.68,106.71,22782.0,103.9832,104.0027,103.7207,103.7499,22782.0
2017-01-09 13:25:00,106.71,106.71,106.47,106.5,12737.0,103.7499,103.7499,103.5165,103.5457,12737.0
2017-01-09 13:30:00,106.47,106.52,106.47,106.48,21096.0,103.5165,103.5651,103.5165,103.5263,21096.0
2017-01-09 13:35:00,106.47,106.74,106.43,106.71,25102.0,103.5165,103.779,103.4776,103.7499,25102.0
2017-01-09 13:40:00,106.71,106.81,106.68,106.7,13342.0,103.7499,103.8471,103.7207,103.7401,13342.0
2017-01-09 13:45:00,106.68,106.79,106.64,106.78,8221.0,103.7207,103.8277,103.6818,103.8179,8221.0
2017-01-09 13:50:00,106.77,106.87,106.75,106.77,8251.0,103.8082,103.9054,103.7888,103.8082,8251.0
2017-01-09 13:55:00,106.77,106.79,106.74,106.76,10994.0,103.8082,103.8277,103.779,103.7985,10994.0
2017-01-09 14:00:00,106.78,106.91,106.78,106.81,8479.0,103.8179,103.9443,103.8179,103.8471,8479.0
2017-01-09 14:05:00,106.82,106.87,106.76,106.76,9239.0,103.8568,103.9054,103.7985,103.7985,9239.0
2017-01-09 14:10:00,106.76,106.8,106.54,106.54,11534.0,103.7985,103.8374,103.5846,103.5846,11534.0
2017-01-09 14:15:00,106.56,106.58,106.53,106.55,11782.0,103.604,103.6235,103.5749,103.5943,11782.0
2017-01-09 14:20:00,106.59,106.59,106.48,106.48,7814.0,103.6332,103.6332,103.5263,103.5263,7814.0
2017-01-09 14:25:00,106.49,106.52,106.32,106.48,18743.0,103.536,103.5651,103.3707,103.5263,18743.0
2017-01-09 14:30:00,106.49,106.49,106.35,106.35,8244.0,103.536,103.536,103.3999,103.3999,8244.0
2017-01-09 14:35:00,106.33,106.37,106.2,106.2,17036.0,103.3804,103.4193,103.254,103.254,17036.0
2017-01-09 14:40:00,106.19,106.3,106.19,106.23,39600.0,103.2443,103.3512,103.2443,103.2832,39600.0
2017-01-09 14:45:00,106.23,106.32,106.22,106.24,15038.0,103.2832,103.3707,103.2735,103.2929,15038.0
2017-01-09 14:50:00,106.24,106.28,106.22,106.25,12309.0,103.2929,103.3318,103.2735,103.3026,12309.0
2017-01-09 14:55:00,106.24,106.41,106.21,106.26,23011.0,103.2929,103.4582,103.2637,103.3124,23011.0
2017-01-09 15:00:00,106.28,106.34,106.2,106.2,23226.0,103.3318,103.3901,103.254,103.254,23226.0
2017-01-09 15:05:00,106.25,106.32,106.16,106.24,23745.0,103.3026,103.3707,103.2151,103.2929,23745.0
2017-01-09 15:10:00,106.25,106.28,106.18,106.22,22032.0,103.3026,103.3318,103.2346,103.2735,22032.0
2017-01-09 15:15:00,106.22,106.25,106.18,106.23,27710.0,103.2735,103.3026,103.2346,103.2832,27710.0
2017-01-09 15:20:00,106.22,106.37,106.21,106.34,14939.0,103.2735,103.4193,103.2637,103.3901,14939.0
2017-01-09 15:25:00,106.33,106.4,106.26,106.37,29825.0,103.3804,103.4485,103.3124,103.4193,29825.0
2017-01-09 15:30:00,106.38,106.42,106.31,106.33,23983.0,103.429,103.4679,103.361,103.3804,23983.0
2017-01-09 15:35:00,106.34,106.35,106.26,106.33,19595.0,103.3901,103.3999,103.3124,103.3804,19595.0
2017-01-09 15:40:00,106.34,106.36,106.3,106.33,28440.0,103.3901,103.4096,103.3512,103.3804,28440.0
2017-01-09 15:45:00,106.32,106.34,106.24,106.33,41113.0,103.3707,103.3901,103.2929,103.3804,41113.0
2017-01-09 15:50:00,106.34,106.37,106.26,106.29,39495.0,103.3901,103.4193,103.3124,103.3415,39495.0
2017-01-09 15:55:00,106.3,106.3,106.12,106.18,85454.0,103.3512,103.3512,103.1762,103.2346,85454.0
2017-01-10 09:30:00,106.81,107.69,106.81,107.69,29481.0,103.8471,104.7027,103.8471,104.7027,29481.0
2017-01-10 09:35:00,107.63,108.57,107.58,108.49,34144.0,104.6444,105.5583,104.5957,105.4805,34144.0
2017-01-10 09:40:00,108.49,108.53,108.14,108.39,30528.0,105.4805,105.5194,105.1402,105.3833,30528.0
2017-01-10 09:45:00,108.36,108.5,107.97,108.5,27024.0,105.3541,105.4902,104.9749,105.4902,27024.0
2017-01-10 09:50:00,108.48,108.48,107.92,108.26,27511.0,105.4708,105.4708,104.9263,105.2569,27511.0
2017-01-10 09:55:00,108.26,108.37,108.09,108.14,21600.0,105.2569,105.3638,105.0916,105.1402,21600.0
2017-01-10 10:00:00,108.27,108.56,108.26,108.54,28007.0,105.2666,105.5486,105.2569,105.5291,28007.0
2017-01-10 10:05:00,108.49,108.56,108.39,108.48,27517.0,105.4805,105.5486,105.3833,105.4708,27517.0
2017-01-10 10:10:00,108.51,108.51,108.27,108.37,18487.0,105.4999,105.4999,105.2666,105.3638,18487.0
2017-01-10 10:15:00,108.41,108.51,108.32,108.46,14223.0,105.4027,105.4999,105.3152,105.4513,14223.0
2017-01-10 10:20:00,108.5,108.58,108.42,108.51,32574.0,105.4902,105.568,105.4124,105.4999,32574.0
2017-01-10 10:25:00,108.52,108.58,108.47,108.51,90118.0,105.5097,105.568,105.461,105.4999,90118.0
2017-01-10 10:30:00,108.52,109.5,108.49,109.48,47213.0,105.5097,106.4625,105.4805,106.443,47213.0
2017-01-10 10:35:00,109.5,109.5,109.11,109.15,28910.0,106.4625,106.4625,106.0833,106.1222,28910.0
2017-01-10 10:40:00,109.13,109.16,108.84,109.04,12288.0,106.1027,106.1319,105.8208,106.0152,12288.0
2017-01-10 10:45:00,109.07,109.27,109.07,109.26,27185.0,106.0444,106.2389,106.0444,106.2291,27185.0
2017-01-10 10:50:00,109.24,109.84,109.21,109.79,31464.0,106.2097,106.793,106.1805,106.7444,31464.0
2017-01-10 10:55:00,109.78,109.79,109.33,109.48,17948.0,106.7347,106.7444,106.2972,106.443,17948.0
2017-01-10 11:00:00,109.48,109.87,109.43,109.87,26115.0,106.443,106.8222,106.3944,106.8222,26115.0
2017-01-10 11:05:00,109.87,110.17,109.74,110.05,39028.0,106.8222,107.1139,106.6958,106.9972,39028.0
2017-01-10 11:10:00,110.1,110.61,110.09,110.61,58241.0,107.0458,107.5417,107.0361,107.5417,58241.0
2017-01-10 11:15:00,110.53,110.55,109.96,109.96,27125.0,107.4639,107.4834,106.9097,106.9097,27125.0
2017-01-10 11:20:00,109.93,110.08,109.55,109.77,27346.0,106.8805,107.0264,106.5111,106.725,27346.0
2017-01-10 11:25:00,109.8,109.86,109.43,109.51,26058.0,106.7542,106.8125,106.3944,106.4722,26058.0
2017-01-10 11:30:00,109.51,109.78,109.51,109.7,32022.0,106.4722,106.7347,106.4722,106.6569,32022.0
2017-01-10 11:35:00,109.67,109.97,109.63,109.94,21884.0,106.6278,106.9194,106.5889,106.8903,21884.0
2017-01-10 11:40:00,109.99,110.1,109.78,109.86,17820.0,106.9389,107.0458,106.7347,106.8125,17820.0
2017-01-10 11:45:00,109.87,110.12,109.84,109.96,12732.0,106.8222,107.0653,106.793,106.9097,12732.0
2017-01-10 11:50:00,109.96,109.97,109.72,109.85,27484.0,106.9097,106.9194,106.6764,106.8028,27484.0
2017-01-10 11:55:00,109.84,109.91,109.54,109.57,17257.0,106.793,106.8611,106.5014,106.5305,17257.0
2017-01-10 12:00:00,109.59,109.6,109.44,109.56,15066.0,106.55,106.5597,106.4041,106.5208,15066.0
2017-01-10 12:05:00,109.58,109.77,109.57,109.71,19908.0,106.5403,106.725,106.5305,106.6667,19908.0
2017-01-10 12:10:00,109.68,109.69,109.46,109.53,18834.0,106.6375,106.6472,106.4236,106.4916,18834.0
2017-01-10 12:15:00,109.56,109.68,109.47,109.47,6938.0,106.5208,106.6375,106.4333,106.4333,6938.0
2017-01-10 12:20:00,109.47,109.47,109.21,109.32,14652.0,106.4333,106.4333,106.1805,106.2875,14652.0
2017-01-10 12:25:00,109.33,109.45,109.28,109.38,14465.0,106.2972,106.4139,106.2486,106.3458,14465.0
2017-01-10 12:30:00,109.41,109.62,109.4,109.54,16429.0,106.375,106.5791,106.3653,106.5014,16429.0
2017-01-10 12:35:00,109.54,109.55,109.38,109.5,15768.0,106.5014,106.5111,106.3458,106.4625,15768.0
2017-01-10 12:40:00,109.48,109.54,109.3,109.32,10997.0,106.443,106.5014,106.268,106.2875,10997.0
2017-01-10 12:45:00,109.32,109.33,109.07,109.24,13280.0,106.2875,106.2972,106.0444,106.2097,13280.0
2017-01-10 12:50:00,109.21,109.41,109.21,109.31,9300.0,106.1805,106.375,106.1805,106.2777,9300.0
2017-01-10 12:55:00,109.33,109.47,109.29,109.47,10089.0,106.2972,106.4333,106.2583,106.4333,10089.0
2017-01-10 13:00:00,109.45,109.53,109.38,109.5,10262.0,106.4139,106.4916,106.3458,106.4625,10262.0
2017-01-10 13:05:00,109.52,109.63,109.36,109.4,36728.0,106.4819,106.5889,106.3264,106.3653,36728.0
2017-01-10 13:10:00,109.4,109.55,109.4,109.49,7400.0,106.3653,106.5111,106.3653,106.4528,7400.0
2017-01-10 13:15:00,109.42,109.45,109.3,109.32,11728.0,106.3847,106.4139,106.268,106.2875,11728.0
2017-01-10 13:20:00,109.26,109.28,109.04,109.05,9697.0,106.2291,106.2486,106.0152,106.025,9697.0
2017-01-10 13:25:00,109.06,109.21,109.02,109.15,11944.0,106.0347,106.1805,105.9958,106.1222,11944.0
2017-01-10 13:30:00,109.18,109.23,108.99,109.01,18044.0,106.1514,106.2,105.9666,105.9861,18044.0
2017-01-10 13:35:00,109.01,109.04,108.91,108.99,17041.0,105.9861,106.0152,105.8888,105.9666,17041.0
2017-01-10 13:40:00,108.98,108.98,108.45,108.52,23572.0,105.9569,105.9569,105.4416,105.5097,23572.0
2017-01-10 13:45:00,108.55,108.63,108.48,108.5,15218.0,105.5388,105.6166,105.4708,105.4902,15218.0
2017-01-10 13:50:00,108.48,108.56,108.34,108.42,13311.0,105.4708,105.5486,105.3347,105.4124,13311.0
2017-01-10 13:55:00,108.44,108.44,108.12,108.12,18092.0,105.4319,105.4319,105.1208,105.1208,18092.0
2017-01-10 14:00:00,108.16,108.19,107.91,108.04,18658.0,105.1596,105.1888,104.9166,105.043,18658.0
2017-01-10 14:05:00,108.06,108.21,108.06,108.13,13054.0,105.0624,105.2083,105.0624,105.1305,13054.0
2017-01-10 14:10:00,108.15,108.29,108.15,108.29,14026.0,105.1499,105.286,105.1499,105.286,14026.0
2017-01-10 14:15:00,108.28,108.49,108.27,108.48,16599.0,105.2763,105.4805,105.2666,105.4708,16599.0
2017-01-10 14:20:00,108.52,108.67,108.51,108.51,13827.0,105.5097,105.6555,105.4999,105.4999,13827.0
2017-01-10 14:25:00,108.5,108.5,108.24,108.35,14109.0,105.4902,105.4902,105.2374,105.3444,14109.0
2017-01-10 14:30:00,108.38,108.51,108.25,108.42,10117.0,105.3735,105.4999,105.2472,105.4124,10117.0
2017-01-10 14:35:00,108.42,108.64,108.42,108.64,11295.0,105.4124,105.6263,105.4124,105.6263,11295.0
2017-01-10 14:40:00,108.65,108.74,108.58,108.6,12714.0,105.6361,105.7236,105.568,105.5874,12714.0
2017-01-10 14:45:00,108.65,108.8,108.49,108.53,13504.0,105.6361,105.7819,105.4805,105.5194,13504.0
2017-01-10 14:50:00,108.52,108.7,108.31,108.52,14585.0,105.5097,105.6847,105.3055,105.5097,14585.0
2017-01-10 14:55:00,108.53,108.67,108.53,108.55,10101.0,105.5194,105.6555,105.5194,105.5388,10101.0
2017-01-10 15:00:00,108.57,108.57,108.36,108.41,15486.0,105.5583,105.5583,105.3541,105.4027,15486.0
2017-01-10 15:05:00,108.42,108.78,108.4,108.72,18840.0,105.4124,105.7625,105.393,105.7041,18840.0
2017-01-10 15:10:00,108.74,108.82,108.73,108.79,14241.0,105.7236,105.8013,105.7138,105.7722,14241.0
2017-01-10 15:15:00,108.8,108.8,108.59,108.75,17911.0,105.7819,105.7819,105.5777,105.7333,17911.0
2017-01-10 15:20:00,108.75,108.93,108.75,108.85,13946.0,105.7333,105.9083,105.7333,105.8305,13946.0
2017-01-10 15:25:00,108.88,108.9,108.79,108.82,15186.0,105.8597,105.8791,105.7722,105.8013,15186.0
2017-01-10 15:30:00,108.81,108.92,108.81,108.85,17165.0,105.7916,105.8986,105.7916,105.8305,17165.0
2017-01-10 15:35:00,108.89,108.97,108.78,108.81,24155.0,105.8694,105.9472,105.7625,105.7916,24155.0
2017-01-10 15:40:00,108.83,108.9,108.76,108.8,24934.0,105.8111,105.8791,105.743,105.7819,24934.0
2017-01-10 15:45:00,108.8,108.91,108.65,108.87,31416.0,105.7819,105.8888,105.6361,105.85,31416.0
2017-01-10 15:50:00,108.88,109.07,108.87,109.03,48879.0,105.8597,106.0444,105.85,106.0055,48879.0
2017-01-10 15:55:00,109.03,109.11,108.84,108.96,86196.0,106.0055,106.0833,105.8208,105.9375,86196.0
2017-01-11 09:30:00,108.91,109.46,108.91,109.22,14606.0,105.8888,106.4236,105.8888,106.1902,14606.0
2017-01-11 09:35:00,109.22,109.22,108.3,108.78,16350.0,106.1902,106.1902,105.2958,105.7625,16350.0
2017-01-11 09:40:00,108.81,108.85,108.4,108.41,33971.0,105.7916,105.8305,105.393,105.4027,33971.0
2017-01-11 09:45:00,108.4,108.51,107.8,108.51,28349.0,105.393,105.4999,104.8096,105.4999,28349.0
2017-01-11 09:50:00,108.56,109.19,108.51,109.17,13161.0,105.5486,106.1611,105.4999,106.1416,13161.0
2017-01-11 09:55:00,109.18,109.39,109.09,109.33,23946.0,106.1514,106.3555,106.0639,106.2972,23946.0
2017-01-11 10:00:00,109.24,109.39,109.06,109.32,7383.0,106.2097,106.3555,106.0347,106.2875,7383.0
2017-01-11 10:05:00,109.37,109.74,109.34,109.63,23919.0,106.3361,106.6958,106.3069,106.5889,23919.0
2017-01-11 10:10:00,109.6,109.78,109.53,109.78,7034.0,106.5597,106.7347,106.4916,106.7347,7034.0
2017-01-11 10:15:00,109.8,109.82,109.48,109.52,13155.0,106.7542,106.7736,106.443,106.4819,13155.0
2017-01-11 10:20:00,109.59,109.74,109.36,109.57,20171.0,106.55,106.6958,106.3264,106.5305,20171.0
2017-01-11 10:25:00,109.57,109.83,109.56,109.63,12585.0,106.5305,106.7833,106.5208,106.5889,12585.0
2017-01-11 10:30:00,109.53,109.64,109.41,109.46,15441.0,106.4916,106.5986,106.375,106.4236,15441.0
2017-01-11 10:35:00,109.44,109.6,109.41,109.41,17750.0,106.4041,106.5597,106.375,106.375,17750.0
2017-01-11 10:40:00,109.45,109.57,109.41,109.41,16589.0,106.4139,106.5305,106.375,106.375,16589.0
2017-01-11 10:45:00,109.34,109.41,109.26,109.3,7613.0,106.3069,106.375,106.2291,106.268,7613.0
2017-01-11 10:50:00,109.35,109.47,109.11,109.24,15257.0,106.3166,106.4333,106.0833,106.2097,15257.0
2017-01-11 10:55:00,109.23,109.23,109.01,109.17,6209.0,106.2,106.2,105.9861,106.1416,6209.0
2017-01-11 11:00:00,109.18,109.39,109.15,109.36,10155.0,106.1514,106.3555,106.1222,106.3264,10155.0
2017-01-11 11:05:00,109.32,109.39,109.15,109.35,10738.0,106.2875,106.3555,106.1222,106.3166,10738.0
2017-01-11 11:10:00,109.33,109.37,109.11,109.14,22501.0,106.2972,106.3361,106.0833,106.1125,22501.0
2017-01-11 11:15:00,109.22,109.83,109.17,109.83,11217.0,106.1902,106.7833,106.1416,106.7833,11217.0
2017-01-11 11:20:00,109.82,109.99,109.6,109.61,10381.0,106.7736,106.9389,106.5597,106.5694,10381.0
2017-01-11 11:25:00,109.7,109.81,109.23,109.36,11576.0,106.6569,106.7639,106.2,106.3264,11576.0
2017-01-11 11:30:00,109.39,109.51,109.02,109.36,14331.0,106.3555,106.4722,105.9958,106.3264,14331.0
2017-01-11 11:35:00,109.46,109.47,108.77,109.18,10898.0,106.4236,106.4333,105.7527,106.1514,10898.0
2017-01-11 11:40:00,109.16,109.44,109.11,109.4,8549.0,106.1319,106.4041,106.0833,106.3653,8549.0
2017-01-11 11:45:00,109.45,109.49,109.33,109.47,10141.0,106.4139,106.4528,106.2972,106.4333,10141.0
2017-01-11 11:50:00,109.46,109.55,109.38,109.55,9436.0,106.4236,106.5111,106.3458,106.5111,9436.0
2017-01-11 11:55:00,109.59,109.81,109.59,109.76,9442.0,106.55,106.7639,106.55,106.7153,9442.0
2017-01-11 12:00:00,109.79,109.86,109.63,109.73,8967.0,106.7444,106.8125,106.5889,106.6861,8967.0
2017-01-11 12:05:00,109.73,109.8,109.64,109.67,7248.0,106.6861,106.7542,106.5986,106.6278,7248.0
2017-01-11 12:10:00,109.74,109.87,109.74,109.78,11878.0,106.6958,106.8222,106.6958,106.7347,11878.0
2017-01-11 12:15:00,109.82,109.82,109.37,109.52,9950.0,106.7736,106.7736,106.3361,106.4819,9950.0
2017-01-11 12:20:00,109.4,109.44,109.08,109.25,7973.0,106.3653,106.4041,106.0541,106.2194,7973.0
2017-01-11 12:25:00,109.26,109.4,109.06,109.19,9489.0,106.2291,106.3653,106.0347,106.1611,9489.0
2017-01-11 12:30:00,109.25,109.35,109.06,109.09,6354.0,106.2194,106.3166,106.0347,106.0639,6354.0
2017-01-11 12:35:00,109.1,109.17,108.92,108.97,12174.0,106.0736,106.1416,105.8986,105.9472,12174.0
2017-01-11 12:40:00,109.01,109.01,108.58,108.58,24665.0,105.9861,105.9861,105.568,105.568,24665.0
2017-01-11 12:45:00,108.59,108.67,108.33,108.59,14652.0,105.5777,105.6555,105.3249,105.5777,14652.0
2017-01-11 12:50:00,108.63,108.73,108.4,108.46,12122.0,105.6166,105.7138,105.393,105.4513,12122.0
2017-01-11 12:55:00,108.46,108.75,108.46,108.68,17459.0,105.4513,105.7333,105.4513,105.6652,17459.0
2017-01-11 13:00:00,108.67,108.76,108.33,108.5,23499.0,105.6555,105.743,105.3249,105.4902,23499.0
2017-01-11 13:05:00,108.54,108.87,108.5,108.51,12059.0,105.5291,105.85,105.4902,105.4999,12059.0
2017-01-11 13:10:00,108.51,108.55,108.37,108.38,10399.0,105.4999,105.5388,105.3638,105.3735,10399.0
2017-01-11 13:15:00,108.43,108.65,108.32,108.58,11250.0,105.4222,105.6361,105.3152,105.568,11250.0
2017-01-11 13:20:00,108.58,108.81,108.44,108.68,9222.0,105.568,105.7916,105.4319,105.6652,9222.0
2017-01-11 13:25:00,108.59,108.59,108.04,108.04,13750.0,105.5777,105.5777,105.043,105.043,13750.0
2017-01-11 13:30:00,108.03,108.07,107.69,108.06,19411.0,105.0333,105.0721,104.7027,105.0624,19411.0
2017-01-11 13:35:00,108.08,108.59,108.04,108.36,12045.0,105.0819,105.5777,105.043,105.3541,12045.0
2017-01-11 13:40:00,108.4,108.51,108.1,108.35,9618.0,105.393,105.4999,105.1013,105.3444,9618.0
2017-01-11 13:45:00,108.32,108.48,108.16,108.18,7719.0,105.3152,105.4708,105.1596,105.1791,7719.0
2017-01-11 13:50:00,108.18,108.27,108.05,108.16,10936.0,105.1791,105.2666,105.0527,105.1596,10936.0
2017-01-11 13:55:00,108.17,108.41,108.17,108.41,15800.0,105.1694,105.4027,105.1694,105.4027,15800.0
2017-01-11 14:00:00,108.42,108.6,108.38,108.6,11043.0,105.4124,105.5874,105.3735,105.5874,11043.0
2017-01-11 14:05:00,108.6,108.73,108.37,108.37,16995.0,105.5874,105.7138,105.3638,105.3638,16995.0
2017-01-11 14:10:00,108.38,108.68,108.38,108.64,11601.0,105.3735,105.6652,105.3735,105.6263,11601.0
2017-01-11 14:15:00,108.65,108.81,108.56,108.58,11074.0,105.6361,105.7916,105.5486,105.568,11074.0
2017-01-11 14:20:00,108.52,108.88,108.51,108.88,8636.0,105.5097,105.8597,105.4999,105.8597,8636.0
2017-01-11 14:25:00,108.88,108.92,108.53,108.59,13255.0,105.8597,105.8986,105.5194,105.5777,13255.0
2017-01-11 14:30:00,108.62,108.75,108.5,108.62,14038.0,105.6069,105.7333,105.4902,105.6069,14038.0
2017-01-11 14:35:00,108.62,108.64,108.43,108.64,13786.0,105.6069,105.6263,105.4222,105.6263,13786.0
2017-01-11 14:40:00,108.64,108.64,108.48,108.59,7808.0,105.6263,105.6263,105.4708,105.5777,7808.0
2017-01-11 14:45:00,108.59,108.59,108.25,108.43,14678.0,105.5777,105.5777,105.2472,105.4222,14678.0
2017-01-11 14:50:00,108.42,108.76,108.34,108.72,9623.0,105.4124,105.743,105.3347,105.7041,9623.0
2017-01-11 14:55:00,108.72,108.83,108.7,108.81,11354.0,105.7041,105.8111,105.6847,105.7916,11354.0
2017-01-11 15:00:00,108.85,108.94,108.84,108.91,9753.0,105.8305,105.918,105.8208,105.8888,9753.0
2017-01-11 15:05:00,108.9,108.96,108.8,108.83,18800.0,105.8791,105.9375,105.7819,105.8111,18800.0
2017-01-11 15:10:00,108.82,108.93,108.64,108.85,17075.0,105.8013,105.9083,105.6263,105.8305,17075.0
2017-01-11 15:15:00,108.84,108.9,108.71,108.81,17232.0,105.8208,105.8791,105.6944,105.7916,17232.0
2017-01-11 15:20:00,108.84,108.97,108.72,108.72,20994.0,105.8208,105.9472,105.7041,105.7041,20994.0
2017-01-11 15:25:00,108.75,108.86,108.62,108.64,13944.0,105.7333,105.8402,105.6069,105.6263,13944.0
2017-01-11 15:30:00,108.69,108.76,108.54,108.64,26133.0,105.6749,105.743,105.5291,105.6263,26133.0
2017-01-11 15:35:00,108.63,108.71,108.56,108.64,42324.0,105.6166,105.6944,105.5486,105.6263,42324.0
2017-01-11 15:40:00,108.62,108.77,108.48,108.55,40080.0,105.6069,105.7527,105.4708,105.5388,40080.0
2017-01-11 15:45:00,108.51,108.93,108.45,108.93,49238.0,105.4999,105.9083,105.4416,105.9083,49238.0
2017-01-11 15:50:00,108.94,109.14,108.89,109.14,54379.0,105.918,106.1125,105.8694,106.1125,54379.0
2017-01-11 15:55:00,109.15,109.34,109.05,109.25,77224.0,106.1222,106.3069,106.025,106.2194,77224.0
2017-01-12 09:30:00,109.0,109.35,108.51,109.35,14706.0,105.9763,106.3166,105.4999,106.3166,14706.0
2017-01-12 09:35:00,109.28,109.34,108.52,108.52,7440.0,106.2486,106.3069,105.5097,105.5097,7440.0
2017-01-12 09:40:00,108.52,108.71,108.23,108.62,7965.0,105.5097,105.6944,105.2277,105.6069,7965.0
2017-01-12 09:45:00,108.69,108.77,108.38,108.41,9359.0,105.6749,105.7527,105.3735,105.4027,9359.0
2017-01-12 09:50:00,108.34,108.34,107.8,108.08,17428.0,105.3347,105.3347,104.8096,105.0819,17428.0
2017-01-12 09:55:00,108.13,108.24,107.96,108.2,29248.0,105.1305,105.2374,104.9652,105.1985,29248.0
2017-01-12 10:00:00,108.12,108.17,107.54,107.54,16583.0,105.1208,105.1694,104.5568,104.5568,16583.0
2017-01-12 10:05:00,107.43,107.53,107.06,107.2,10522.0,104.4499,104.5471,104.0902,104.2263,10522.0
2017-01-12 10:10:00,107.19,107.39,107.06,107.12,25621.0,104.2166,104.411,104.0902,104.1485,25621.0
2017-01-12 10:15:00,107.13,107.33,107.02,107.21,23642.0,104.1582,104.3527,104.0513,104.236,23642.0
2017-01-12 10:20:00,107.2,107.33,107.12,107.26,7640.0,104.2263,104.3527,104.1485,104.2846,7640.0
2017-01-12 10:25:00,107.27,107.52,107.25,107.44,9326.0,104.2943,104.5374,104.2749,104.4596,9326.0
2017-01-12 10:30:00,107.44,107.54,107.0,107.0,27940.0,104.4596,104.5568,104.0318,104.0318,27940.0
2017-01-12 10:35:00,107.02,107.04,106.38,106.52,27196.0,104.0513,104.0707,103.429,103.5651,27196.0
2017-01-12 10:40:00,106.51,106.91,106.28,106.91,14661.0,103.5554,103.9443,103.3318,103.9443,14661.0
2017-01-12 10:45:00,106.83,106.98,106.67,106.73,18426.0,103.8665,104.0124,103.711,103.7693,18426.0
2017-01-12 10:50:00,106.69,106.76,106.18,106.19,38617.0,103.7304,103.7985,103.2346,103.2443,38617.0
2017-01-12 10:55:00,106.12,106.2,105.81,105.82,27397.0,103.1762,103.254,102.8748,102.8846,27397.0
2017-01-12 11:00:00,105.81,105.81,105.33,105.52,20638.0,102.8748,102.8748,102.4082,102.5929,20638.0
2017-01-12 11:05:00,105.49,105.76,105.47,105.65,21409.0,102.5637,102.8262,102.5443,102.7193,21409.0
2017-01-12 11:10:00,105.67,105.86,105.48,105.74,9242.0,102.7387,102.9235,102.554,102.8068,9242.0
2017-01-12 11:15:00,105.69,105.88,105.52,105.83,16941.0,102.7582,102.9429,102.5929,102.8943,16941.0
2017-01-12 11:20:00,105.75,105.84,105.48,105.62,17357.0,102.8165,102.904,102.554,102.6901,17357.0
2017-01-12 11:25:00,105.62,105.62,105.34,105.52,32279.0,102.6901,102.6901,102.4179,102.5929,32279.0
2017-01-12 11:30:00,105.46,105.96,105.44,105.89,17011.0,102.5345,103.0207,102.5151,102.9526,17011.0
2017-01-12 11:35:00,105.88,106.07,105.84,105.88,14094.0,102.9429,103.1276,102.904,102.9429,14094.0
2017-01-12 11:40:00,105.89,106.02,105.89,106.02,10810.0,102.9526,103.079,102.9526,103.079,10810.0
2017-01-12 11:45:00,106.06,106.11,105.86,105.86,10900.0,103.1179,103.1665,102.9235,102.9235,10900.0
2017-01-12 11:50:00,105.85,105.92,105.59,105.61,10156.0,102.9137,102.9818,102.6609,102.6804,10156.0
2017-01-12 11:55:00,105.56,105.56,105.41,105.52,13403.0,102.6318,102.6318,102.4859,102.5929,13403.0
2017-01-12 12:00:00,105.51,106.02,105.51,105.93,11100.0,102.5832,103.079,102.5832,102.9915,11100.0
2017-01-12 12:05:00,105.9,105.9,105.7,105.7,7875.0,102.9623,102.9623,102.7679,102.7679,7875.0
2017-01-12 12:10:00,105.76,105.85,105.72,105.82,9465.0,102.8262,102.9137,102.7873,102.8846,9465.0
2017-01-12 12:15:00,105.87,106.41,105.87,106.4,14037.0,102.9332,103.4582,102.9332,103.4485,14037.0
2017-01-12 12:20:00,106.4,106.48,106.23,106.31,11765.0,103.4485,103.5263,103.2832,103.361,11765.0
2017-01-12 12:25:00,106.35,106.68,106.34,106.59,10214.0,103.3999,103.7207,103.3901,103.6332,10214.0
2017-01-12 12:30:00,106.63,106.67,106.42,106.42,7846.0,103.6721,103.711,103.4679,103.4679,7846.0
2017-01-12 12:35:00,106.43,106.56,106.37,106.42,10947.0,103.4776,103.604,103.4193,103.4679,10947.0
2017-01-12 12:40:00,106.42,106.61,106.29,106.38,14910.0,103.4679,103.6526,103.3415,103.429,14910.0
2017-01-12 12:45:00,106.35,106.5,106.35,106.42,10244.0,103.3999,103.5457,103.3999,103.4679,10244.0
2017-01-12 12:50:00,106.45,106.51,106.39,106.44,6306.0,103.4971,103.5554,103.4387,103.4874,6306.0
2017-01-12 12:55:00,106.41,106.51,106.21,106.21,20408.0,103.4582,103.5554,103.2637,103.2637,20408.0
2017-01-12 13:00:00,106.28,106.56,106.27,106.44,12838.0,103.3318,103.604,103.3221,103.4874,12838.0
2017-01-12 13:05:00,106.45,106.68,106.45,106.58,8490.0,103.4971,103.7207,103.4971,103.6235,8490.0
2017-01-12 13:10:00,106.59,106.9,106.59,106.82,13828.0,103.6332,103.9346,103.6332,103.8568,13828.0
2017-01-12 13:15:00,106.86,107.11,106.81,106.99,12235.0,103.8957,104.1388,103.8471,104.0221,12235.0
2017-01-12 13:20:00,106.98,106.98,106.72,106.73,8997.0,104.0124,104.0124,103.7596,103.7693,8997.0
2017-01-12 13:25:00,106.76,106.85,106.69,106.72,15258.0,103.7985,103.886,103.7304,103.7596,15258.0
2017-01-12 13:30:00,106.75,106.82,106.71,106.75,7210.0,103.7888,103.8568,103.7499,103.7888,7210.0
2017-01-12 13:35:00,106.75,106.95,106.67,106.9,8625.0,103.7888,103.9832,103.711,103.9346,8625.0
2017-01-12 13:40:00,106.92,106.92,106.74,106.77,12057.0,103.954,103.954,103.779,103.8082,12057.0
2017-01-12 13:45:00,106.79,107.03,106.77,106.97,7845.0,103.8277,104.061,103.8082,104.0027,7845.0
2017-01-12 13:50:00,107.01,107.04,106.85,106.85,6758.0,104.0415,104.0707,103.886,103.886,6758.0
2017-01-12 13:55:00,106.86,106.88,106.79,106.82,12355.0,103.8957,103.9152,103.8277,103.8568,12355.0
2017-01-12 14:00:00,106.83,106.86,106.78,106.81,17869.0,103.8665,103.8957,103.8179,103.8471,17869.0
2017-01-12 14:05:00,106.79,106.79,106.56,106.59,10598.0,103.8277,103.8277,103.604,103.6332,10598.0
2017-01-12 14:10:00,106.58,106.66,106.54,106.66,11569.0,103.6235,103.7013,103.5846,103.7013,11569.0
2017-01-12 14:15:00,106.68,106.81,106.65,106.79,7171.0,103.7207,103.8471,103.6915,103.8277,7171.0
2017-01-12 14:20:00,106.79,106.84,106.54,106.55,12564.0,103.8277,103.8763,103.5846,103.5943,12564.0
2017-01-12 14:25:00,106.55,106.58,106.5,106.51,11759.0,103.5943,103.6235,103.5457,103.5554,11759.0
2017-01-12 14:30:00,106.5,106.72,106.39,106.68,22721.0,103.5457,103.7596,103.4387,103.7207,22721.0
2017-01-12 14:35:00,106.67,106.76,106.59,106.6,12868.0,103.711,103.7985,103.6332,103.6429,12868.0
2017-01-12 14:40:00,106.62,106.64,106.53,106.56,12712.0,103.6624,103.6818,103.5749,103.604,12712.0
2017-01-12 14:45:00,106.56,106.56,106.29,106.31,13751.0,103.604,103.604,103.3415,103.361,13751.0
2017-01-12 14:50:00,106.31,106.42,106.29,106.37,11609.0,103.361,103.4679,103.3415,103.4193,11609.0
2017-01-12 14:55:00,106.38,106.56,106.38,106.55,9600.0,103.429,103.604,103.429,103.5943,9600.0
2017-01-12 15:00:00,106.55,106.63,106.5,106.5,19809.0,103.5943,103.6721,103.5457,103.5457,19809.0
2017-01-12 15:05:00,106.52,106.8,106.52,106.8,25400.0,103.5651,103.8374,103.5651,103.8374,25400.0
2017-01-12 15:10:00,106.8,106.81,106.56,106.57,15278.0,103.8374,103.8471,103.604,103.6138,15278.0
2017-01-12 15:15:00,106.53,106.59,106.42,106.48,11146.0,103.5749,103.6332,103.4679,103.5263,11146.0
2017-01-12 15:20:00,106.48,106.5,106.32,106.36,17756.0,103.5263,103.5457,103.3707,103.4096,17756.0
2017-01-12 15:25:00,106.36,106.49,106.35,106.46,13170.0,103.4096,103.536,103.3999,103.5068,13170.0
2017-01-12 15:30:00,106.47,106.53,106.38,106.47,16303.0,103.5165,103.5749,103.429,103.5165,16303.0
2017-01-12 15:35:00,106.45,106.61,106.41,106.59,15620.0,103.4971,103.6526,103.4582,103.6332,15620.0
2017-01-12 15:40:00,106.62,106.66,106.34,106.38,36953.0,103.6624,103.7013,103.3901,103.429,36953.0
2017-01-12 15:45:00,106.4,106.59,106.38,106.52,35830.0,103.4485,103.6332,103.429,103.5651,35830.0
2017-01-12 15:50:00,106.51,106.57,106.43,106.43,28927.0,103.5554,103.6138,103.4776,103.4776,28927.0
2017-01-12 15:55:00,106.45,106.66,106.43,106.53,68181.0,103.4971,103.7013,103.4776,103.5749,68181.0
2017-01-13 09:30:00,106.5,108.18,106.5,107.04,38486.0,103.5457,105.1791,103.5457,104.0707,38486.0
2017-01-13 09:35:00,107.23,107.48,106.69,106.69,8984.0,104.2554,104.4985,103.7304,103.7304,8984.0
2017-01-13 09:40:00,106.76,107.25,106.66,106.9,13530.0,103.7985,104.2749,103.7013,103.9346,13530.0
2017-01-13 09:45:00,106.88,107.33,106.77,107.16,11721.0,103.9152,104.3527,103.8082,104.1874,11721.0
2017-01-13 09:50:00,107.16,107.67,107.08,107.19,14582.0,104.1874,104.6832,104.1096,104.2166,14582.0
2017-01-13 09:55:00,107.21,107.51,107.13,107.39,9819.0,104.236,104.5277,104.1582,104.411,9819.0
2017-01-13 10:00:00,107.46,107.8,107.31,107.57,13339.0,104.4791,104.8096,104.3332,104.586,13339.0
2017-01-13 10:05:00,107.63,107.83,107.59,107.8,12305.0,104.6444,104.8388,104.6055,104.8096,12305.0
2017-01-13 10:10:00,107.85,108.06,107.66,107.69,14234.0,104.8582,105.0624,104.6735,104.7027,14234.0
2017-01-13 10:15:00,107.68,108.08,107.67,107.83,8780.0,104.693,105.0819,104.6832,104.8388,8780.0
2017-01-13 10:20:00,107.85,108.05,107.74,107.97,8338.0,104.8582,105.0527,104.7513,104.9749,8338.0
2017-01-13 10:25:00,107.94,108.3,107.87,108.0,16703.0,104.9458,105.2958,104.8777,105.0041,16703.0
2017-01-13 10:30:00,107.95,108.1,107.9,107.99,10563.0,104.9555,105.1013,104.9069,104.9944,10563.0
2017-01-13 10:35:00,107.99,108.11,107.97,108.09,14016.0,104.9944,105.111,104.9749,105.0916,14016.0
2017-01-13 10:40:00,108.09,108.11,107.84,108.11,7936.0,105.0916,105.111,104.8485,105.111,7936.0
2017-01-13 10:45:00,108.06,108.06,107.68,107.77,9042.0,105.0624,105.0624,104.693,104.7805,9042.0
2017-01-13 10:50:00,107.77,107.78,107.43,107.47,5460.0,104.7805,104.7902,104.4499,104.4888,5460.0
2017-01-13 10:55:00,107.47,107.51,107.41,107.46,6906.0,104.4888,104.5277,104.4305,104.4791,6906.0
2017-01-13 11:00:00,107.48,107.53,107.39,107.49,10584.0,104.4985,104.5471,104.411,104.5082,10584.0
2017-01-13 11:05:00,107.46,107.65,107.32,107.65,7878.0,104.4791,104.6638,104.343,104.6638,7878.0
2017-01-13 11:10:00,107.67,107.7,107.44,107.57,11567.0,104.6832,104.7124,104.4596,104.586,11567.0
2017-01-13 11:15:00,107.64,107.64,107.4,107.49,7165.0,104.6541,104.6541,104.4207,104.5082,7165.0
2017-01-13 11:20:00,107.51,107.72,107.47,107.64,12430.0,104.5277,104.7319,104.4888,104.6541,12430.0
2017-01-13 11:25:00,107.61,107.99,107.61,107.92,6863.0,104.6249,104.9944,104.6249,104.9263,6863.0
2017-01-13 11:30:00,107.97,108.01,107.74,107.98,11641.0,104.9749,105.0138,104.7513,104.9846,11641.0
2017-01-13 11:35:00,107.99,107.99,107.64,107.71,12692.0,104.9944,104.9944,104.6541,104.7221,12692.0
2017-01-13 11:40:00,107.68,107.82,107.65,107.68,6319.0,104.693,104.8291,104.6638,104.693,6319.0
2017-01-13 11:45:00,107.57,107.67,107.51,107.61,6751.0,104.586,104.6832,104.5277,104.6249,6751.0
2017-01-13 11:50:00,107.6,107.67,107.6,107.6,3277.0,104.6152,104.6832,104.6152,104.6152,3277.0
2017-01-13 11:55:00,107.5,107.5,107.42,107.44,4335.0,104.518,104.518,104.4402,104.4596,4335.0
2017-01-13 12:00:00,107.48,107.51,107.3,107.33,5800.0,104.4985,104.5277,104.3235,104.3527,5800.0
2017-01-13 12:05:00,107.27,107.27,107.09,107.17,6555.0,104.2943,104.2943,104.1193,104.1971,6555.0
2017-01-13 12:10:00,107.17,107.25,107.08,107.25,4970.0,104.1971,104.2749,104.1096,104.2749,4970.0
2017-01-13 12:15:00,107.21,107.21,106.96,107.04,5189.0,104.236,104.236,103.9929,104.0707,5189.0
2017-01-13 12:20:00,107.05,107.2,107.04,107.13,2900.0,104.0804,104.2263,104.0707,104.1582,2900.0
2017-01-13 12:25:00,107.08,107.14,106.96,107.12,5500.0,104.1096,104.1679,103.9929,104.1485,5500.0
2017-01-13 12:30:00,107.12,107.2,107.11,107.19,3800.0,104.1485,104.2263,104.1388,104.2166,3800.0
2017-01-13 12:35:00,107.22,107.22,106.98,106.98,4554.0,104.2457,104.2457,104.0124,104.0124,4554.0
2017-01-13 12:40:00,107.03,107.09,107.0,107.04,4203.0,104.061,104.1193,104.0318,104.0707,4203.0
2017-01-13 12:45:00,107.03,107.03,106.88,106.9,3278.0,104.061,104.061,103.9152,103.9346,3278.0
2017-01-13 12:50:00,106.91,107.09,106.91,107.06,6327.0,103.9443,104.1193,103.9443,104.0902,6327.0
2017-01-13 12:55:00,107.03,107.11,107.0,107.07,5350.0,104.061,104.1388,104.0318,104.0999,5350.0
2017-01-13 13:00:00,107.05,107.11,106.99,107.07,4750.0,104.0804,104.1388,104.0221,104.0999,4750.0
2017-01-13 13:05:00,107.07,107.07,106.91,106.93,3892.0,104.0999,104.0999,103.9443,103.9638,3892.0
2017-01-13 13:10:00,106.87,106.94,106.85,106.92,6700.0,103.9054,103.9735,103.886,103.954,6700.0
2017-01-13 13:15:00,106.93,106.97,106.87,106.96,4958.0,103.9638,104.0027,103.9054,103.9929,4958.0
2017-01-13 13:20:00,106.96,107.18,106.96,107.15,8227.0,103.9929,104.2068,103.9929,104.1777,8227.0
2017-01-13 13:25:00,107.18,107.2,107.03,107.17,14340.0,104.2068,104.2263,104.061,104.1971,14340.0
2017-01-13 13:30:00,107.18,107.18,107.1,107.16,5077.0,104.2068,104.2068,104.1291,104.1874,5077.0
2017-01-13 13:35:00,107.14,107.15,107.02,107.02,4899.0,104.1679,104.1777,104.0513,104.0513,4899.0
2017-01-13 13:40:00,107.01,107.01,106.94,106.94,5988.0,104.0415,104.0415,103.9735,103.9735,5988.0
2017-01-13 13:45:00,106.93,106.96,106.84,106.87,5788.0,103.9638,103.9929,103.8763,103.9054,5788.0
2017-01-13 13:50:00,106.88,106.91,106.77,106.81,6419.0,103.9152,103.9443,103.8082,103.8471,6419.0
2017-01-13 13:55:00,106.82,106.88,106.78,106.84,6272.0,103.8568,103.9152,103.8179,103.8763,6272.0
2017-01-13 14:00:00,106.85,106.93,106.83,106.85,5132.0,103.886,103.9638,103.8665,103.886,5132.0
2017-01-13 14:05:00,106.79,106.91,106.79,106.81,5401.0,103.8277,103.9443,103.8277,103.8471,5401.0
2017-01-13 14:10:00,106.76,106.76,106.44,106.44,5850.0,103.7985,103.7985,103.4874,103.4874,5850.0
2017-01-13 14:15:00,106.47,106.47,106.29,106.32,10633.0,103.5165,103.5165,103.3415,103.3707,10633.0
2017-01-13 14:20:00,106.38,106.44,106.3,106.35,4626.0,103.429,103.4874,103.3512,103.3999,4626.0
2017-01-13 14:25:00,106.31,106.4,106.24,106.31,11452.0,103.361,103.4485,103.2929,103.361,11452.0
2017-01-13 14:30:00,106.31,106.54,106.31,106.5,7604.0,103.361,103.5846,103.361,103.5457,7604.0
2017-01-13 14:35:00,106.51,106.59,106.5,106.53,10415.0,103.5554,103.6332,103.5457,103.5749,10415.0
2017-01-13 14:40:00,106.51,106.67,106.47,106.63,7903.0,103.5554,103.711,103.5165,103.6721,7903.0
2017-01-13 14:45:00,106.62,106.75,106.61,106.69,6874.0,103.6624,103.7888,103.6526,103.7304,6874.0
2017-01-13 14:50:00,106.69,106.71,106.59,106.68,6200.0,103.7304,103.7499,103.6332,103.7207,6200.0
2017-01-13 14:55:00,106.68,106.77,106.67,106.69,7104.0,103.7207,103.8082,103.711,103.7304,7104.0
2017-01-13 15:00:00,106.7,106.83,106.69,106.78,4800.0,103.7401,103.8665,103.7304,103.8179,4800.0
2017-01-13 15:05:00,106.77,106.84,106.75,106.79,7555.0,103.8082,103.8763,103.7888,103.8277,7555.0
2017-01-13 15:10:00,106.81,106.88,106.74,106.8,12450.0,103.8471,103.9152,103.779,103.8374,12450.0
2017-01-13 15:15:00,106.81,106.98,106.81,106.9,8839.0,103.8471,104.0124,103.8471,103.9346,8839.0
2017-01-13 15:20:00,106.94,107.11,106.94,107.11,3800.0,103.9735,104.1388,103.9735,104.1388,3800.0
2017-01-13 15:25:00,107.1,107.11,106.86,106.86,13783.0,104.1291,104.1388,103.8957,103.8957,13783.0
2017-01-13 15:30:00,106.81,106.81,106.64,106.71,13043.0,103.8471,103.8471,103.6818,103.7499,13043.0
2017-01-13 15:35:00,106.72,106.87,106.66,106.69,13707.0,103.7596,103.9054,103.7013,103.7304,13707.0
2017-01-13 15:40:00,106.71,106.86,106.7,106.86,17557.0,103.7499,103.8957,103.7401,103.8957,17557.0
2017-01-13 15:45:00,106.91,107.08,106.91,106.96,36898.0,103.9443,104.1096,103.9443,103.9929,36898.0
2017-01-13 15:50:00,106.96,107.0,106.92,106.92,22753.0,103.9929,104.0318,103.954,103.954,22753.0
2017-01-13 15:55:00,106.94,107.07,106.94,107.04,45688.0,103.9735,104.0999,103.9735,104.0707,45688.0
2017-01-17 09:30:00,106.72,106.72,105.82,106.06,33063.0,103.7596,103.7596,102.8846,103.1179,33063.0
2017-01-17 09:35:00,106.05,106.6,105.65,106.55,23143.0,103.1082,103.6429,102.7193,103.5943,23143.0
2017-01-17 09:40:00,106.44,107.0,106.44,106.53,18694.0,103.4874,104.0318,103.4874,103.5749,18694.0
2017-01-17 09:45:00,106.57,106.8,106.44,106.65,17237.0,103.6138,103.8374,103.4874,103.6915,17237.0
2017-01-17 09:50:00,106.59,106.65,106.42,106.53,17437.0,103.6332,103.6915,103.4679,103.5749,17437.0
2017-01-17 09:55:00,106.5,106.86,106.38,106.55,13684.0,103.5457,103.8957,103.429,103.5943,13684.0
2017-01-17 10:00:00,106.61,106.87,106.54,106.82,12324.0,103.6526,103.9054,103.5846,103.8568,12324.0
2017-01-17 10:05:00,106.8,107.39,106.67,107.29,16742.0,103.8374,104.411,103.711,104.3138,16742.0
2017-01-17 10:10:00,107.32,107.74,107.32,107.73,17691.0,104.343,104.7513,104.343,104.7416,17691.0
2017-01-17 10:15:00,107.78,108.11,107.7,107.81,15712.0,104.7902,105.111,104.7124,104.8194,15712.0
2017-01-17 10:20:00,107.72,107.79,107.42,107.42,18784.0,104.7319,104.7999,104.4402,104.4402,18784.0
2017-01-17 10:25:00,107.37,107.39,107.16,107.23,12696.0,104.3916,104.411,104.1874,104.2554,12696.0
2017-01-17 10:30:00,107.26,107.26,107.01,107.01,9433.0,104.2846,104.2846,104.0415,104.0415,9433.0
2017-01-17 10:35:00,107.08,107.09,106.82,106.82,13910.0,104.1096,104.1193,103.8568,103.8568,13910.0
2017-01-17 10:40:00,106.88,107.32,106.88,107.18,13502.0,103.9152,104.343,103.9152,104.2068,13502.0
2017-01-17 10:45:00,107.17,107.33,107.12,107.12,6550.0,104.1971,104.3527,104.1485,104.1485,6550.0
2017-01-17 10:50:00,107.1,107.2,107.03,107.18,7300.0,104.1291,104.2263,104.061,104.2068,7300.0
2017-01-17 10:55:00,107.2,107.2,107.0,107.01,8693.0,104.2263,104.2263,104.0318,104.0415,8693.0
2017-01-17 11:00:00,107.02,107.08,106.79,106.92,12815.0,104.0513,104.1096,103.8277,103.954,12815.0
2017-01-17 11:05:00,106.99,107.09,106.89,107.04,9119.0,104.0221,104.1193,103.9249,104.0707,9119.0
2017-01-17 11:10:00,107.09,107.13,106.87,106.9,4914.0,104.1193,104.1582,103.9054,103.9346,4914.0
2017-01-17 11:15:00,106.87,106.96,106.61,106.61,5808.0,103.9054,103.9929,103.6526,103.6526,5808.0
2017-01-17 11:20:00,106.55,106.55,106.35,106.35,7639.0,103.5943,103.5943,103.3999,103.3999,7639.0
2017-01-17 11:25:00,106.38,106.48,106.34,106.42,6996.0,103.429,103.5263,103.3901,103.4679,6996.0
2017-01-17 11:30:00,106.4,106.47,106.33,106.33,19180.0,103.4485,103.5165,103.3804,103.3804,19180.0
2017-01-17 11:35:00,106.32,106.5,106.29,106.43,15255.0,103.3707,103.5457,103.3415,103.4776,15255.0
2017-01-17 11:40:00,106.51,106.67,106.48,106.61,4560.0,103.5554,103.711,103.5263,103.6526,4560.0
2017-01-17 11:45:00,106.59,106.69,106.55,106.59,5500.0,103.6332,103.7304,103.5943,103.6332,5500.0
2017-01-17 11:50:00,106.58,106.73,106.54,106.73,4989.0,103.6235,103.7693,103.5846,103.7693,4989.0
2017-01-17 11:55:00,106.68,106.82,106.66,106.78,8756.0,103.7207,103.8568,103.7013,103.8179,8756.0
2017-01-17 12:00:00,106.77,106.88,106.76,106.87,9270.0,103.8082,103.9152,103.7985,103.9054,9270.0
2017-01-17 12:05:00,106.86,106.89,106.72,106.73,23687.0,103.8957,103.9249,103.7596,103.7693,23687.0
2017-01-17 12:10:00,106.75,106.79,106.65,106.71,5884.0,103.7888,103.8277,103.6915,103.7499,5884.0
2017-01-17 12:15:00,106.69,106.79,106.68,106.76,2000.0,103.7304,103.8277,103.7207,103.7985,2000.0
2017-01-17 12:20:00,106.79,106.9,106.78,106.9,6022.0,103.8277,103.9346,103.8179,103.9346,6022.0
2017-01-17 12:25:00,106.92,107.29,106.92,107.27,12300.0,103.954,104.3138,103.954,104.2943,12300.0
2017-01-17 12:30:00,107.26,107.3,107.19,107.3,4385.0,104.2846,104.3235,104.2166,104.3235,4385.0
2017-01-17 12:35:00,107.29,107.31,106.96,106.96,7587.0,104.3138,104.3332,103.9929,103.9929,7587.0
2017-01-17 12:40:00,106.97,107.02,106.95,106.99,3033.0,104.0027,104.0513,103.9832,104.0221,3033.0
2017-01-17 12:45:00,106.95,107.06,106.88,107.01,4675.0,103.9832,104.0902,103.9152,104.0415,4675.0
2017-01-17 12:50:00,107.02,107.02,106.77,106.77,6317.0,104.0513,104.0513,103.8082,103.8082,6317.0
2017-01-17 12:55:00,106.77,106.86,106.76,106.82,2797.0,103.8082,103.8957,103.7985,103.8568,2797.0
2017-01-17 13:00:00,106.86,106.89,106.78,106.88,6070.0,103.8957,103.9249,103.8179,103.9152,6070.0
2017-01-17 13:05:00,106.9,106.9,106.78,106.83,1780.0,103.9346,103.9346,103.8179,103.8665,1780.0
2017-01-17 13:10:00,106.86,106.89,106.81,106.82,5664.0,103.8957,103.9249,103.8471,103.8568,5664.0
2017-01-17 13:15:00,106.86,106.93,106.82,106.93,4975.0,103.8957,103.9638,103.8568,103.9638,4975.0
2017-01-17 13:20:00,106.95,106.99,106.93,106.96,7510.0,103.9832,104.0221,103.9638,103.9929,7510.0
2017-01-17 13:25:00,106.98,107.06,106.96,107.01,5203.0,104.0124,104.0902,103.9929,104.0415,5203.0
2017-01-17 13:30:00,107.01,107.06,107.01,107.02,3145.0,104.0415,104.0902,104.0415,104.0513,3145.0
2017-01-17 13:35:00,107.02,107.17,106.98,107.12,8751.0,104.0513,104.1971,104.0124,104.1485,8751.0
2017-01-17 13:40:00,107.11,107.11,106.91,106.95,5034.0,104.1388,104.1388,103.9443,103.9832,5034.0
2017-01-17 13:45:00,106.93,107.08,106.93,107.03,12310.0,103.9638,104.1096,103.9638,104.061,12310.0
2017-01-17 13:50:00,107.06,107.15,107.02,107.15,11402.0,104.0902,104.1777,104.0513,104.1777,11402.0
2017-01-17 13:55:00,107.12,107.26,107.11,107.24,9976.0,104.1485,104.2846,104.1388,104.2652,9976.0
2017-01-17 14:00:00,107.23,107.58,107.19,107.47,25832.0,104.2554,104.5957,104.2166,104.4888,25832.0
2017-01-17 14:05:00,107.4,107.42,107.21,107.21,4795.0,104.4207,104.4402,104.236,104.236,4795.0
2017-01-17 14:10:00,107.22,107.22,107.07,107.12,4869.0,104.2457,104.2457,104.0999,104.1485,4869.0
2017-01-17 14:15:00,107.17,107.25,107.12,107.2,14874.0,104.1971,104.2749,104.1485,104.2263,14874.0
2017-01-17 14:20:00,107.19,107.25,107.01,107.07,24205.0,104.2166,104.2749,104.0415,104.0999,24205.0
2017-01-17 14:25:00,107.0,107.03,106.84,106.86,45400.0,104.0318,104.061,103.8763,103.8957,45400.0
2017-01-17 14:30:00,106.89,106.93,106.78,106.87,14960.0,103.9249,103.9638,103.8179,103.9054,14960.0
2017-01-17 14:35:00,106.89,106.89,106.66,106.78,22392.0,103.9249,103.9249,103.7013,103.8179,22392.0
2017-01-17 14:40:00,106.78,106.99,106.69,106.99,11519.0,103.8179,104.0221,103.7304,104.0221,11519.0
2017-01-17 14:45:00,107.0,107.01,106.92,106.98,9237.0,104.0318,104.0415,103.954,104.0124,9237.0
2017-01-17 14:50:00,107.0,107.0,106.76,106.93,9150.0,104.0318,104.0318,103.7985,103.9638,9150.0
2017-01-17 14:55:00,106.87,106.98,106.83,106.91,10319.0,103.9054,104.0124,103.8665,103.9443,10319.0
2017-01-17 15:00:00,106.89,106.95,106.83,106.92,6780.0,103.9249,103.9832,103.8665,103.954,6780.0
2017-01-17 15:05:00,106.92,106.94,106.8,106.8,10990.0,103.954,103.9735,103.8374,103.8374,10990.0
2017-01-17 15:10:00,106.84,107.0,106.83,107.0,12763.0,103.8763,104.0318,103.8665,104.0318,12763.0
2017-01-17 15:15:00,107.0,107.14,106.99,107.05,17808.0,104.0318,104.1679,104.0221,104.0804,17808.0
2017-01-17 15:20:00,107.02,107.08,106.96,107.03,8907.0,104.0513,104.1096,103.9929,104.061,8907.0
2017-01-17 15:25:00,107.03,107.06,106.97,106.99,10130.0,104.061,104.0902,104.0027,104.0221,10130.0
2017-01-17 15:30:00,107.0,107.15,106.95,107.12,17680.0,104.0318,104.1777,103.9832,104.1485,17680.0
2017-01-17 15:35:00,107.13,107.19,107.02,107.15,20412.0,104.1582,104.2166,104.0513,104.1777,20412.0
2017-01-17 15:40:00,107.14,107.15,107.01,107.12,17639.0,104.1679,104.1777,104.0415,104.1485,17639.0
2017-01-17 15:45:00,107.13,107.16,106.98,107.07,16990.0,104.1582,104.1874,104.0124,104.0999,16990.0
2017-01-17 15:50:00,107.07,107.14,107.04,107.09,21916.0,104.0999,104.1679,104.0707,104.1193,21916.0
2017-01-17 15:55:00,107.1,107.28,107.02,107.23,50878.0,104.1291,104.3041,104.0513,104.2554,50878.0
2017-01-18 09:30:00,107.47,108.34,107.09,107.37,43147.0,104.4888,105.3347,104.1193,104.3916,43147.0
2017-01-18 09:35:00,107.19,108.16,107.1,108.0,26863.0,104.2166,105.1596,104.1291,105.0041,26863.0
2017-01-18 09:40:00,108.06,108.41,107.73,107.88,13321.0,105.0624,105.4027,104.7416,104.8874,13321.0
2017-01-18 09:45:00,107.96,108.88,107.93,108.37,38257.0,104.9652,105.8597,104.936,105.3638,38257.0
2017-01-18 09:50:00,108.41,108.95,108.31,108.62,34423.0,105.4027,105.9277,105.3055,105.6069,34423.0
2017-01-18 09:55:00,108.49,108.55,108.2,108.32,31355.0,105.4805,105.5388,105.1985,105.3152,31355.0
2017-01-18 10:00:00,108.31,108.33,108.04,108.31,28593.0,105.3055,105.3249,105.043,105.3055,28593.0
2017-01-18 10:05:00,108.44,108.64,108.39,108.64,25793.0,105.4319,105.6263,105.3833,105.6263,25793.0
2017-01-18 10:10:00,108.72,108.89,108.55,108.64,15360.0,105.7041,105.8694,105.5388,105.6263,15360.0
2017-01-18 10:15:00,108.62,108.97,108.57,108.79,22091.0,105.6069,105.9472,105.5583,105.7722,22091.0
2017-01-18 10:20:00,108.77,108.98,108.73,108.98,17695.0,105.7527,105.9569,105.7138,105.9569,17695.0
2017-01-18 10:25:00,108.92,108.99,108.84,108.88,13758.0,105.8986,105.9666,105.8208,105.8597,13758.0
2017-01-18 10:30:00,108.81,108.93,108.77,108.93,9802.0,105.7916,105.9083,105.7527,105.9083,9802.0
2017-01-18 10:35:00,108.95,109.16,108.94,109.12,15723.0,105.9277,106.1319,105.918,106.093,15723.0
2017-01-18 10:40:00,108.99,109.04,108.63,108.64,20202.0,105.9666,106.0152,105.6166,105.6263,20202.0
2017-01-18 10:45:00,108.67,108.84,108.66,108.73,14584.0,105.6555,105.8208,105.6458,105.7138,14584.0
2017-01-18 10:50:00,108.68,108.91,108.65,108.91,9075.0,105.6652,105.8888,105.6361,105.8888,9075.0
2017-01-18 10:55:00,108.92,109.24,108.91,109.14,25060.0,105.8986,106.2097,105.8888,106.1125,25060.0
2017-01-18 11:00:00,109.17,109.29,109.1,109.25,30419.0,106.1416,106.2583,106.0736,106.2194,30419.0
2017-01-18 11:05:00,109.24,109.35,109.12,109.12,18381.0,106.2097,106.3166,106.093,106.093,18381.0
2017-01-18 11:10:00,109.14,109.25,109.12,109.18,9475.0,106.1125,106.2194,106.093,106.1514,9475.0
2017-01-18 11:15:00,109.21,109.31,109.18,109.3,10803.0,106.1805,106.2777,106.1514,106.268,10803.0
2017-01-18 11:20:00,109.31,109.31,109.15,109.19,18133.0,106.2777,106.2777,106.1222,106.1611,18133.0
2017-01-18 11:25:00,109.17,109.29,109.15,109.17,8417.0,106.1416,106.2583,106.1222,106.1416,8417.0
2017-01-18 11:30:00,109.18,109.45,109.18,109.37,15194.0,106.1514,106.4139,106.1514,106.3361,15194.0
2017-01-18 11:35:00,109.42,109.76,109.41,109.7,10763.0,106.3847,106.7153,106.375,106.6569,10763.0
2017-01-18 11:40:00,109.7,109.8,109.62,109.7,36222.0,106.6569,106.7542,106.5791,106.6569,36222.0
2017-01-18 11:45:00,109.73,109.88,109.7,109.88,20141.0,106.6861,106.8319,106.6569,106.8319,20141.0
2017-01-18 11:50:00,109.89,109.98,109.84,109.93,13923.0,106.8417,106.9292,106.793,106.8805,13923.0
2017-01-18 11:55:00,109.95,110.13,109.53,109.6,19309.0,106.9,107.075,106.4916,106.5597,19309.0
2017-01-18 12:00:00,109.57,109.84,109.47,109.75,15802.0,106.5305,106.793,106.4333,106.7055,15802.0
2017-01-18 12:05:00,109.73,110.07,109.73,110.0,18157.0,106.6861,107.0167,106.6861,106.9486,18157.0
2017-01-18 12:10:00,109.97,110.3,109.93,110.22,36778.0,106.9194,107.2403,106.8805,107.1625,36778.0
2017-01-18 12:15:00,110.19,110.21,109.83,109.92,16280.0,107.1333,107.1528,106.7833,106.8708,16280.0
2017-01-18 12:20:00,109.9,109.97,109.72,109.81,14145.0,106.8514,106.9194,106.6764,106.7639,14145.0
2017-01-18 12:25:00,109.81,110.15,109.78,110.06,28731.0,106.7639,107.0944,106.7347,107.0069,28731.0
2017-01-18 12:30:00,110.06,110.06,109.83,110.04,16910.0,107.0069,107.0069,106.7833,106.9875,16910.0
2017-01-18 12:35:00,110.03,110.22,109.98,110.05,14176.0,106.9778,107.1625,106.9292,106.9972,14176.0
2017-01-18 12:40:00,110.03,110.14,110.02,110.09,8960.0,106.9778,107.0847,106.9681,107.0361,8960.0
2017-01-18 12:45:00,110.07,110.17,110.0,110.0,8674.0,107.0167,107.1139,106.9486,106.9486,8674.0
2017-01-18 12:50:00,109.98,110.08,109.98,110.07,22198.0,106.9292,107.0264,106.9292,107.0167,22198.0
2017-01-18 12:55:00,110.04,110.07,109.95,110.01,9340.0,106.9875,107.0167,106.9,106.9583,9340.0
2017-01-18 13:00:00,109.99,110.1,109.94,109.96,20360.0,106.9389,107.0458,106.8903,106.9097,20360.0
2017-01-18 13:05:00,109.91,110.04,109.87,109.92,18123.0,106.8611,106.9875,106.8222,106.8708,18123.0
2017-01-18 13:10:00,109.91,110.01,109.86,109.98,7310.0,106.8611,106.9583,106.8125,106.9292,7310.0
2017-01-18 13:15:00,109.98,110.12,109.98,110.06,10174.0,106.9292,107.0653,106.9292,107.0069,10174.0
2017-01-18 13:20:00,110.05,110.11,109.89,109.9,15297.0,106.9972,107.0556,106.8417,106.8514,15297.0
2017-01-18 13:25:00,109.91,109.92,109.75,109.75,9612.0,106.8611,106.8708,106.7055,106.7055,9612.0
2017-01-18 13:30:00,109.76,109.9,109.76,109.89,14809.0,106.7153,106.8514,106.7153,106.8417,14809.0
2017-01-18 13:35:00,109.88,110.33,109.88,110.32,24072.0,106.8319,107.2695,106.8319,107.2597,24072.0
2017-01-18 13:40:00,110.31,110.49,110.31,110.44,19233.0,107.25,107.425,107.25,107.3764,19233.0
2017-01-18 13:45:00,110.41,110.45,110.3,110.43,14074.0,107.3472,107.3861,107.2403,107.3667,14074.0
2017-01-18 13:50:00,110.41,110.49,110.35,110.46,29720.0,107.3472,107.425,107.2889,107.3958,29720.0
2017-01-18 13:55:00,110.48,110.67,110.38,110.39,26468.0,107.4153,107.6,107.3181,107.3278,26468.0
2017-01-18 14:00:00,110.36,110.46,110.26,110.32,20340.0,107.2986,107.3958,107.2014,107.2597,20340.0
2017-01-18 14:05:00,110.3,110.44,110.29,110.44,11868.0,107.2403,107.3764,107.2306,107.3764,11868.0
2017-01-18 14:10:00,110.44,110.6,110.34,110.52,16784.0,107.3764,107.532,107.2792,107.4542,16784.0
2017-01-18 14:15:00,110.5,110.72,110.47,110.64,16327.0,107.4347,107.6486,107.4056,107.5709,16327.0
2017-01-18 14:20:00,110.62,110.62,110.54,110.61,10854.0,107.5514,107.5514,107.4736,107.5417,10854.0
2017-01-18 14:25:00,110.62,110.8,110.51,110.8,12420.0,107.5514,107.7264,107.4445,107.7264,12420.0
2017-01-18 14:30:00,110.75,110.76,110.62,110.65,9955.0,107.6778,107.6875,107.5514,107.5806,9955.0
2017-01-18 14:35:00,110.64,110.74,110.63,110.69,17696.0,107.5709,107.6681,107.5611,107.6195,17696.0
2017-01-18 14:40:00,110.69,110.71,110.64,110.68,20365.0,107.6195,107.6389,107.5709,107.6097,20365.0
2017-01-18 14:45:00,110.67,110.69,110.51,110.51,16201.0,107.6,107.6195,107.4445,107.4445,16201.0
2017-01-18 14:50:00,110.53,110.72,110.53,110.69,10629.0,107.4639,107.6486,107.4639,107.6195,10629.0
2017-01-18 14:55:00,110.73,110.73,110.63,110.66,9065.0,107.6584,107.6584,107.5611,107.5903,9065.0
2017-01-18 15:00:00,110.66,110.67,110.55,110.62,11906.0,107.5903,107.6,107.4834,107.5514,11906.0
2017-01-18 15:05:00,110.63,110.63,110.51,110.57,10688.0,107.5611,107.5611,107.4445,107.5028,10688.0
2017-01-18 15:10:00,110.58,110.64,110.54,110.57,16842.0,107.5125,107.5709,107.4736,107.5028,16842.0
2017-01-18 15:15:00,110.59,110.67,110.56,110.65,13967.0,107.5222,107.6,107.4931,107.5806,13967.0
2017-01-18 15:20:00,110.65,110.65,110.51,110.53,23841.0,107.5806,107.5806,107.4445,107.4639,23841.0
2017-01-18 15:25:00,110.51,110.64,110.48,110.59,19546.0,107.4445,107.5709,107.4153,107.5222,19546.0
2017-01-18 15:30:00,110.59,110.59,110.48,110.5,27799.0,107.5222,107.5222,107.4153,107.4347,27799.0
2017-01-18 15:35:00,110.51,110.72,110.49,110.71,34225.0,107.4445,107.6486,107.425,107.6389,34225.0
2017-01-18 15:40:00,110.72,110.74,110.62,110.68,35048.0,107.6486,107.6681,107.5514,107.6097,35048.0
2017-01-18 15:45:00,110.67,110.96,110.67,110.91,66669.0,107.6,107.882,107.6,107.8334,66669.0
2017-01-18 15:50:00,110.92,111.3,110.9,111.14,102692.0,107.8431,108.2125,107.8236,108.057,102692.0
2017-01-18 15:55:00,111.14,111.14,110.98,111.0,113856.0,108.057,108.057,107.9014,107.9209,113856.0
2017-01-19 09:30:00,110.57,111.66,110.57,111.62,52513.0,107.5028,108.5626,107.5028,108.5237,52513.0
2017-01-19 09:35:00,111.54,112.0,111.3,111.66,41158.0,108.4459,108.8931,108.2125,108.5626,41158.0
2017-01-19 09:40:00,111.65,111.96,111.61,111.79,32716.0,108.5528,108.8542,108.5139,108.689,32716.0
2017-01-19 09:45:00,111.78,111.97,111.68,111.73,43172.0,108.6792,108.864,108.582,108.6306,43172.0
2017-01-19 09:50:00,111.72,111.87,111.69,111.77,40239.0,108.6209,108.7667,108.5917,108.6695,40239.0
2017-01-19 09:55:00,111.82,112.5,111.77,111.99,76870.0,108.7181,109.3793,108.6695,108.8834,76870.0
2017-01-19 10:00:00,111.97,112.29,111.45,112.27,58888.0,108.864,109.1751,108.3584,109.1556,58888.0
2017-01-19 10:05:00,112.18,112.23,111.45,111.47,41827.0,109.0681,109.1167,108.3584,108.3778,41827.0
2017-01-19 10:10:00,111.47,111.57,111.02,111.53,39974.0,108.3778,108.4751,107.9403,108.4362,39974.0
2017-01-19 10:15:00,111.53,111.54,111.16,111.31,20928.0,108.4362,108.4459,108.0764,108.2223,20928.0
2017-01-19 10:20:00,111.25,111.62,111.22,111.59,14607.0,108.1639,108.5237,108.1348,108.4945,14607.0
2017-01-19 10:25:00,111.67,112.05,111.65,112.05,25440.0,108.5723,108.9417,108.5528,108.9417,25440.0
2017-01-19 10:30:00,112.0,112.09,111.92,112.0,14115.0,108.8931,108.9806,108.8153,108.8931,14115.0
2017-01-19 10:35:00,112.0,112.12,111.96,112.07,14001.0,108.8931,109.0098,108.8542,108.9612,14001.0
2017-01-19 10:40:00,112.07,112.1,111.96,112.08,9875.0,108.9612,108.9904,108.8542,108.9709,9875.0
2017-01-19 10:45:00,112.08,112.1,111.98,112.08,11865.0,108.9709,108.9904,108.8737,108.9709,11865.0
2017-01-19 10:50:00,112.11,112.11,111.93,112.02,21356.0,109.0001,109.0001,108.8251,108.9126,21356.0
2017-01-19 10:55:00,111.96,112.07,111.94,112.04,12247.0,108.8542,108.9612,108.8348,108.932,12247.0
2017-01-19 11:00:00,112.03,112.04,111.52,111.57,37340.0,108.9223,108.932,108.4264,108.4751,37340.0
2017-01-19 11:05:00,111.52,111.57,111.3,111.4,25277.0,108.4264,108.4751,108.2125,108.3098,25277.0
2017-01-19 11:10:00,111.4,111.58,111.4,111.52,10445.0,108.3098,108.4848,108.3098,108.4264,10445.0
2017-01-19 11:15:00,111.55,111.7,111.48,111.54,12284.0,108.4556,108.6014,108.3876,108.4459,12284.0
2017-01-19 11:20:00,111.55,111.85,111.5,111.82,40172.0,108.4556,108.7473,108.407,108.7181,40172.0
2017-01-19 11:25:00,111.85,111.86,111.61,111.68,28336.0,108.7473,108.757,108.5139,108.582,28336.0
2017-01-19 11:30:00,111.65,111.66,111.15,111.15,11167.0,108.5528,108.5626,108.0667,108.0667,11167.0
2017-01-19 11:35:00,111.15,111.21,111.04,111.19,18698.0,108.0667,108.125,107.9598,108.1056,18698.0
2017-01-19 11:40:00,111.18,111.41,111.13,111.23,10301.0,108.0959,108.3195,108.0473,108.1445,10301.0
2017-01-19 11:45:00,111.25,111.39,111.25,111.25,5910.0,108.1639,108.3,108.1639,108.1639,5910.0
2017-01-19 11:50:00,111.25,111.27,111.09,111.19,10478.0,108.1639,108.1834,108.0084,108.1056,10478.0
2017-01-19 11:55:00,111.2,111.26,111.12,111.14,7860.0,108.1153,108.1737,108.0375,108.057,7860.0
2017-01-19 12:00:00,111.14,111.2,111.03,111.17,11137.0,108.057,108.1153,107.95,108.0862,11137.0
2017-01-19 12:05:00,111.15,111.15,110.93,110.94,11372.0,108.0667,108.0667,107.8528,107.8625,11372.0
2017-01-19 12:10:00,110.96,111.02,110.93,110.99,5960.0,107.882,107.9403,107.8528,107.9111,5960.0
2017-01-19 12:15:00,111.0,111.11,110.97,111.08,7298.0,107.9209,108.0278,107.8917,107.9986,7298.0
2017-01-19 12:20:00,111.07,111.1,110.92,110.94,20908.0,107.9889,108.0181,107.8431,107.8625,20908.0
2017-01-19 12:25:00,110.96,111.03,110.87,111.01,14797.0,107.882,107.95,107.7945,107.9306,14797.0
2017-01-19 12:30:00,111.01,111.05,110.93,110.98,9685.0,107.9306,107.9695,107.8528,107.9014,9685.0
2017-01-19 12:35:00,110.96,111.06,110.9,110.97,4956.0,107.882,107.9792,107.8236,107.8917,4956.0
2017-01-19 12:40:00,110.97,111.01,110.82,110.85,5440.0,107.8917,107.9306,107.7459,107.775,5440.0
2017-01-19 12:45:00,110.84,110.84,110.71,110.76,5921.0,107.7653,107.7653,107.6389,107.6875,5921.0
2017-01-19 12:50:00,110.75,110.93,110.75,110.83,4148.0,107.6778,107.8528,107.6778,107.7556,4148.0
2017-01-19 12:55:00,110.81,110.97,110.79,110.92,17369.0,107.7361,107.8917,107.7167,107.8431,17369.0
2017-01-19 13:00:00,110.86,110.94,110.86,110.92,3148.0,107.7848,107.8625,107.7848,107.8431,3148.0
2017-01-19 13:05:00,110.9,110.91,110.81,110.89,7386.0,107.8236,107.8334,107.7361,107.8139,7386.0
2017-01-19 13:10:00,110.89,110.99,110.73,110.73,13125.0,107.8139,107.9111,107.6584,107.6584,13125.0
2017-01-19 13:15:00,110.76,110.85,110.68,110.69,20106.0,107.6875,107.775,107.6097,107.6195,20106.0
2017-01-19 13:20:00,110.67,110.67,110.34,110.34,8982.0,107.6,107.6,107.2792,107.2792,8982.0
2017-01-19 13:25:00,110.34,110.42,110.3,110.34,6675.0,107.2792,107.357,107.2403,107.2792,6675.0
2017-01-19 13:30:00,110.35,110.46,110.34,110.43,7505.0,107.2889,107.3958,107.2792,107.3667,7505.0
2017-01-19 13:35:00,110.43,110.5,110.37,110.46,6740.0,107.3667,107.4347,107.3083,107.3958,6740.0
2017-01-19 13:40:00,110.47,110.56,110.4,110.52,11149.0,107.4056,107.4931,107.3375,107.4542,11149.0
2017-01-19 13:45:00,110.53,110.61,110.45,110.53,12587.0,107.4639,107.5417,107.3861,107.4639,12587.0
2017-01-19 13:50:00,110.52,110.52,110.3,110.4,7310.0,107.4542,107.4542,107.2403,107.3375,7310.0
2017-01-19 13:55:00,110.41,110.43,110.31,110.43,8765.0,107.3472,107.3667,107.25,107.3667,8765.0
2017-01-19 14:00:00,110.43,110.45,110.41,110.44,6488.0,107.3667,107.3861,107.3472,107.3764,6488.0
2017-01-19 14:05:00,110.44,110.45,109.86,109.86,15129.0,107.3764,107.3861,106.8125,106.8125,15129.0
2017-01-19 14:10:00,109.93,110.03,109.93,109.93,5146.0,106.8805,106.9778,106.8805,106.8805,5146.0
2017-01-19 14:15:00,109.92,109.94,109.85,109.85,6636.0,106.8708,106.8903,106.8028,106.8028,6636.0
2017-01-19 14:20:00,109.8,110.1,109.61,110.09,15618.0,106.7542,107.0458,106.5694,107.0361,15618.0
2017-01-19 14:25:00,110.08,110.18,110.01,110.18,13331.0,107.0264,107.1236,106.9583,107.1236,13331.0
2017-01-19 14:30:00,110.15,110.25,110.13,110.19,6161.0,107.0944,107.1917,107.075,107.1333,6161.0
2017-01-19 14:35:00,110.17,110.17,110.03,110.1,6182.0,107.1139,107.1139,106.9778,107.0458,6182.0
2017-01-19 14:40:00,110.08,110.18,109.99,110.15,7408.0,107.0264,107.1236,106.9389,107.0944,7408.0
2017-01-19 14:45:00,110.16,110.29,110.07,110.19,19396.0,107.1042,107.2306,107.0167,107.1333,19396.0
2017-01-19 14:50:00,110.2,110.37,110.19,110.26,7544.0,107.1431,107.3083,107.1333,107.2014,7544.0
2017-01-19 14:55:00,110.24,110.24,110.14,110.19,5650.0,107.1819,107.1819,107.0847,107.1333,5650.0
2017-01-19 15:00:00,110.2,110.25,110.18,110.2,9252.0,107.1431,107.1917,107.1236,107.1431,9252.0
2017-01-19 15:05:00,110.25,110.27,110.05,110.06,6791.0,107.1917,107.2111,106.9972,107.0069,6791.0
2017-01-19 15:10:00,110.11,110.3,110.1,110.29,15316.0,107.0556,107.2403,107.0458,107.2306,15316.0
2017-01-19 15:15:00,110.29,110.55,110.29,110.54,8981.0,107.2306,107.4834,107.2306,107.4736,8981.0
2017-01-19 15:20:00,110.52,110.53,110.4,110.5,6922.0,107.4542,107.4639,107.3375,107.4347,6922.0
2017-01-19 15:25:00,110.53,110.53,110.36,110.4,8853.0,107.4639,107.4639,107.2986,107.3375,8853.0
2017-01-19 15:30:00,110.41,110.42,110.28,110.37,19090.0,107.3472,107.357,107.2208,107.3083,19090.0
2017-01-19 15:35:00,110.37,110.39,110.27,110.36,11050.0,107.3083,107.3278,107.2111,107.2986,11050.0
2017-01-19 15:40:00,110.35,110.43,110.26,110.26,13626.0,107.2889,107.3667,107.2014,107.2014,13626.0
2017-01-19 15:45:00,110.27,110.38,110.24,110.35,28767.0,107.2111,107.3181,107.1819,107.2889,28767.0
2017-01-19 15:50:00,110.35,110.48,110.35,110.47,32294.0,107.2889,107.4153,107.2889,107.4056,32294.0
2017-01-19 15:55:00,110.47,110.61,110.42,110.44,53998.0,107.4056,107.5417,107.357,107.3764,53998.0
2017-01-20 09:30:00,110.98,111.95,110.98,111.64,54641.0,107.9014,108.8445,107.9014,108.5431,54641.0
2017-01-20 09:35:00,111.63,111.64,111.01,111.18,22064.0,108.5334,108.5431,107.9306,108.0959,22064.0
2017-01-20 09:40:00,111.17,111.55,111.05,111.41,38819.0,108.0862,108.4556,107.9695,108.3195,38819.0
2017-01-20 09:45:00,111.41,111.41,111.04,111.19,11786.0,108.3195,108.3195,107.9598,108.1056,11786.0
2017-01-20 09:50:00,111.18,111.28,111.11,111.21,17461.0,108.0959,108.1931,108.0278,108.125,17461.0
2017-01-20 09:55:00,111.22,111.46,111.2,111.38,10700.0,108.1348,108.3681,108.1153,108.2903,10700.0
2017-01-20 10:00:00,111.38,111.49,111.19,111.41,6818.0,108.2903,108.3973,108.1056,108.3195,6818.0
2017-01-20 10:05:00,111.4,111.42,111.1,111.19,10825.0,108.3098,108.3292,108.0181,108.1056,10825.0
2017-01-20 10:10:00,111.24,111.48,111.24,111.37,11067.0,108.1542,108.3876,108.1542,108.2806,11067.0
2017-01-20 10:15:00,111.37,111.42,111.24,111.3,7909.0,108.2806,108.3292,108.1542,108.2125,7909.0
2017-01-20 10:20:00,111.3,111.32,111.08,111.11,9217.0,108.2125,108.232,107.9986,108.0278,9217.0
2017-01-20 10:25:00,111.11,111.15,110.94,110.94,15939.0,108.0278,108.0667,107.8625,107.8625,15939.0
2017-01-20 10:30:00,110.98,111.04,110.9,110.94,2660.0,107.9014,107.9598,107.8236,107.8625,2660.0
2017-01-20 10:35:00,111.0,111.2,111.0,111.18,6118.0,107.9209,108.1153,107.9209,108.0959,6118.0
2017-01-20 10:40:00,111.09,111.19,111.05,111.12,12287.0,108.0084,108.1056,107.9695,108.0375,12287.0
2017-01-20 10:45:00,111.07,111.09,111.03,111.08,6340.0,107.9889,108.0084,107.95,107.9986,6340.0
2017-01-20 10:50:00,111.05,111.14,110.98,111.12,7644.0,107.9695,108.057,107.9014,108.0375,7644.0
2017-01-20 10:55:00,111.08,111.25,111.02,111.21,6551.0,107.9986,108.1639,107.9403,108.125,6551.0
2017-01-20 11:00:00,111.22,111.48,111.21,111.46,6700.0,108.1348,108.3876,108.125,108.3681,6700.0
2017-01-20 11:05:00,111.48,111.54,111.4,111.46,5415.0,108.3876,108.4459,108.3098,108.3681,5415.0
2017-01-20 11:10:00,111.5,111.62,111.48,111.62,5143.0,108.407,108.5237,108.3876,108.5237,5143.0
2017-01-20 11:15:00,111.63,111.64,111.44,111.5,5655.0,108.5334,108.5431,108.3487,108.407,5655.0
2017-01-20 11:20:00,111.54,111.6,111.41,111.44,7876.0,108.4459,108.5042,108.3195,108.3487,7876.0
2017-01-20 11:25:00,111.47,111.49,111.34,111.34,4828.0,108.3778,108.3973,108.2514,108.2514,4828.0
2017-01-20 11:30:00,111.35,111.4,111.22,111.22,7671.0,108.2612,108.3098,108.1348,108.1348,7671.0
2017-01-20 11:35:00,111.21,111.25,111.11,111.2,6335.0,108.125,108.1639,108.0278,108.1153,6335.0
2017-01-20 11:40:00,111.26,111.26,111.09,111.25,6613.0,108.1737,108.1737,108.0084,108.1639,6613.0
2017-01-20 11:45:00,111.25,111.35,111.21,111.35,8701.0,108.1639,108.2612,108.125,108.2612,8701.0
2017-01-20 11:50:00,111.35,111.59,111.35,111.55,5650.0,108.2612,108.4945,108.2612,108.4556,5650.0
2017-01-20 11:55:00,111.54,111.67,111.48,111.58,10597.0,108.4459,108.5723,108.3876,108.4848,10597.0
2017-01-20 12:00:00,111.57,111.65,111.5,111.51,6500.0,108.4751,108.5528,108.407,108.4167,6500.0
2017-01-20 12:05:00,111.47,111.47,111.04,111.27,21754.0,108.3778,108.3778,107.9598,108.1834,21754.0
2017-01-20 12:10:00,111.27,111.5,111.16,111.16,28393.0,108.1834,108.407,108.0764,108.0764,28393.0
2017-01-20 12:15:00,111.15,111.54,111.1,111.43,20458.0,108.0667,108.4459,108.0181,108.3389,20458.0
2017-01-20 12:20:00,111.43,111.67,111.42,111.52,16822.0,108.3389,108.5723,108.3292,108.4264,16822.0
2017-01-20 12:25:00,111.53,111.57,111.41,111.49,15605.0,108.4362,108.4751,108.3195,108.3973,15605.0
2017-01-20 12:30:00,111.45,111.48,111.1,111.26,15100.0,108.3584,108.3876,108.0181,108.1737,15100.0
2017-01-20 12:35:00,111.19,111.19,110.87,111.0,13979.0,108.1056,108.1056,107.7945,107.9209,13979.0
2017-01-20 12:40:00,111.0,111.21,110.95,111.21,8950.0,107.9209,108.125,107.8723,108.125,8950.0
2017-01-20 12:45:00,111.22,111.27,110.92,110.92,4957.0,108.1348,108.1834,107.8431,107.8431,4957.0
2017-01-20 12:50:00,110.92,110.99,110.53,110.68,17493.0,107.8431,107.9111,107.4639,107.6097,17493.0
2017-01-20 12:55:00,110.63,110.63,110.44,110.53,7178.0,107.5611,107.5611,107.3764,107.4639,7178.0
2017-01-20 13:00:00,110.58,110.59,110.46,110.57,6704.0,107.5125,107.5222,107.3958,107.5028,6704.0
2017-01-20 13:05:00,110.59,110.78,110.56,110.76,6170.0,107.5222,107.707,107.4931,107.6875,6170.0
2017-01-20 13:10:00,110.82,110.88,110.73,110.88,7687.0,107.7459,107.8042,107.6584,107.8042,7687.0
2017-01-20 13:15:00,110.87,111.23,110.85,111.18,7009.0,107.7945,108.1445,107.775,108.0959,7009.0
2017-01-20 13:20:00,111.22,111.23,111.09,111.09,6252.0,108.1348,108.1445,108.0084,108.0084,6252.0
2017-01-20 13:25:00,111.12,111.12,110.96,111.1,5620.0,108.0375,108.0375,107.882,108.0181,5620.0
2017-01-20 13:30:00,111.05,111.09,110.95,110.98,4900.0,107.9695,108.0084,107.8723,107.9014,4900.0
2017-01-20 13:35:00,111.01,111.01,110.88,110.88,4891.0,107.9306,107.9306,107.8042,107.8042,4891.0
2017-01-20 13:40:00,110.87,111.04,110.87,111.03,4981.0,107.7945,107.9598,107.7945,107.95,4981.0
2017-01-20 13:45:00,111.04,111.05,110.84,110.9,8382.0,107.9598,107.9695,107.7653,107.8236,8382.0
2017-01-20 13:50:00,110.82,110.84,110.74,110.8,4300.0,107.7459,107.7653,107.6681,107.7264,4300.0
2017-01-20 13:55:00,110.8,111.05,110.8,110.99,7907.0,107.7264,107.9695,107.7264,107.9111,7907.0
2017-01-20 14:00:00,111.0,111.02,110.93,111.02,2832.0,107.9209,107.9403,107.8528,107.9403,2832.0
2017-01-20 14:05:00,111.0,111.02,110.93,111.0,3900.0,107.9209,107.9403,107.8528,107.9209,3900.0
2017-01-20 14:10:00,110.97,111.01,110.9,110.93,3863.0,107.8917,107.9306,107.8236,107.8528,3863.0
2017-01-20 14:15:00,110.94,110.96,110.84,110.89,4050.0,107.8625,107.882,107.7653,107.8139,4050.0
2017-01-20 14:20:00,110.83,110.85,110.73,110.82,7350.0,107.7556,107.775,107.6584,107.7459,7350.0
2017-01-20 14:25:00,110.83,110.87,110.74,110.84,4700.0,107.7556,107.7945,107.6681,107.7653,4700.0
2017-01-20 14:30:00,110.85,111.07,110.84,110.94,10434.0,107.775,107.9889,107.7653,107.8625,10434.0
2017-01-20 14:35:00,110.93,110.93,110.74,110.84,7591.0,107.8528,107.8528,107.6681,107.7653,7591.0
2017-01-20 14:40:00,110.86,111.0,110.8,110.98,4317.0,107.7848,107.9209,107.7264,107.9014,4317.0
2017-01-20 14:45:00,110.98,110.99,110.86,110.9,5543.0,107.9014,107.9111,107.7848,107.8236,5543.0
2017-01-20 14:50:00,110.91,111.03,110.91,110.98,6450.0,107.8334,107.95,107.8334,107.9014,6450.0
2017-01-20 14:55:00,110.97,111.07,110.97,111.0,10029.0,107.8917,107.9889,107.8917,107.9209,10029.0
2017-01-20 15:00:00,111.02,111.08,110.96,111.08,7130.0,107.9403,107.9986,107.882,107.9986,7130.0
2017-01-20 15:05:00,111.07,111.26,111.02,111.26,8574.0,107.9889,108.1737,107.9403,108.1737,8574.0
2017-01-20 15:10:00,111.28,111.38,111.19,111.22,10342.0,108.1931,108.2903,108.1056,108.1348,10342.0
2017-01-20 15:15:00,111.2,111.23,111.11,111.17,16503.0,108.1153,108.1445,108.0278,108.0862,16503.0
2017-01-20 15:20:00,111.17,111.18,111.09,111.12,17247.0,108.0862,108.0959,108.0084,108.0375,17247.0
2017-01-20 15:25:00,111.11,111.18,111.0,111.0,32680.0,108.0278,108.0959,107.9209,107.9209,32680.0
2017-01-20 15:30:00,111.02,111.02,110.85,110.9,22417.0,107.9403,107.9403,107.775,107.8236,22417.0
2017-01-20 15:35:00,110.89,111.09,110.88,111.06,18411.0,107.8139,108.0084,107.8042,107.9792,18411.0
2017-01-20 15:40:00,111.07,111.09,111.01,111.02,17791.0,107.9889,108.0084,107.9306,107.9403,17791.0
2017-01-20 15:45:00,111.01,111.07,110.98,111.02,22187.0,107.9306,107.9889,107.9014,107.9403,22187.0
2017-01-20 15:50:00,111.02,111.11,111.01,111.03,24992.0,107.9403,108.0278,107.9306,107.95,24992.0
2017-01-20 15:55:00,111.04,111.23,111.04,111.19,54751.0,107.9598,108.1445,107.9598,108.1056,54751.0
2017-01-23 09:30:00,110.98,111.01,110.52,110.67,18375.0,107.9014,107.9306,107.4542,107.6,18375.0
2017-01-23 09:35:00,110.67,111.25,110.64,110.96,19050.0,107.6,108.1639,107.5709,107.882,19050.0
2017-01-23 09:40:00,111.04,111.25,110.63,110.82,14423.0,107.9598,108.1639,107.5611,107.7459,14423.0
2017-01-23 09:45:00,110.83,110.96,110.64,110.71,9500.0,107.7556,107.882,107.5709,107.6389,9500.0
2017-01-23 09:50:00,110.64,110.75,110.57,110.65,9168.0,107.5709,107.6778,107.5028,107.5806,9168.0
2017-01-23 09:55:00,110.74,110.8,110.55,110.8,4900.0,107.6681,107.7264,107.4834,107.7264,4900.0
2017-01-23 10:00:00,110.7,110.92,110.7,110.85,10676.0,107.6292,107.8431,107.6292,107.775,10676.0
2017-01-23 10:05:00,110.91,110.91,110.66,110.67,17208.0,107.8334,107.8334,107.5903,107.6,17208.0
2017-01-23 10:10:00,110.72,110.84,110.58,110.84,12632.0,107.6486,107.7653,107.5125,107.7653,12632.0
2017-01-23 10:15:00,110.84,110.92,110.72,110.82,13605.0,107.7653,107.8431,107.6486,107.7459,13605.0
2017-01-23 10:20:00,110.8,110.83,110.72,110.75,31452.0,107.7264,107.7556,107.6486,107.6778,31452.0
2017-01-23 10:25:00,110.75,110.75,110.17,110.17,47756.0,107.6778,107.6778,107.1139,107.1139,47756.0
2017-01-23 10:30:00,110.19,110.32,109.9,109.9,17824.0,107.1333,107.2597,106.8514,106.8514,17824.0
2017-01-23 10:35:00,109.96,110.18,109.94,110.18,14934.0,106.9097,107.1236,106.8903,107.1236,14934.0
2017-01-23 10:40:00,110.12,110.19,109.94,110.09,19050.0,107.0653,107.1333,106.8903,107.0361,19050.0
2017-01-23 10:45:00,110.02,110.34,110.02,110.32,12724.0,106.9681,107.2792,106.9681,107.2597,12724.0
2017-01-23 10:50:00,110.34,110.48,110.34,110.45,6600.0,107.2792,107.4153,107.2792,107.3861,6600.0
2017-01-23 10:55:00,110.48,110.56,110.44,110.56,7672.0,107.4153,107.4931,107.3764,107.4931,7672.0
2017-01-23 11:00:00,110.55,110.93,110.55,110.9,21790.0,107.4834,107.8528,107.4834,107.8236,21790.0
2017-01-23 11:05:00,110.9,111.11,110.9,111.03,9811.0,107.8236,108.0278,107.8236,107.95,9811.0
2017-01-23 11:10:00,111.06,111.08,110.54,110.54,16661.0,107.9792,107.9986,107.4736,107.4736,16661.0
2017-01-23 11:15:00,110.54,110.65,110.46,110.46,8913.0,107.4736,107.5806,107.3958,107.3958,8913.0
2017-01-23 11:20:00,110.43,110.54,110.33,110.33,11510.0,107.3667,107.4736,107.2695,107.2695,11510.0
2017-01-23 11:25:00,110.3,110.4,110.26,110.39,6112.0,107.2403,107.3375,107.2014,107.3278,6112.0
2017-01-23 11:30:00,110.44,110.6,110.25,110.25,9593.0,107.3764,107.532,107.1917,107.1917,9593.0
2017-01-23 11:35:00,110.18,110.26,110.09,110.14,5841.0,107.1236,107.2014,107.0361,107.0847,5841.0
2017-01-23 11:40:00,110.12,110.18,110.1,110.16,21500.0,107.0653,107.1236,107.0458,107.1042,21500.0
2017-01-23 11:45:00,110.13,110.13,109.9,109.99,7763.0,107.075,107.075,106.8514,106.9389,7763.0
2017-01-23 11:50:00,110.0,110.03,109.8,109.82,7592.0,106.9486,106.9778,106.7542,106.7736,7592.0
2017-01-23 11:55:00,109.82,109.95,109.77,109.93,11872.0,106.7736,106.9,106.725,106.8805,11872.0
2017-01-23 12:00:00,109.94,109.94,109.79,109.81,5900.0,106.8903,106.8903,106.7444,106.7639,5900.0
2017-01-23 12:05:00,109.81,109.81,109.44,109.44,11913.0,106.7639,106.7639,106.4041,106.4041,11913.0
2017-01-23 12:10:00,109.49,109.55,109.45,109.52,10845.0,106.4528,106.5111,106.4139,106.4819,10845.0
2017-01-23 12:15:00,109.53,109.69,109.41,109.69,8625.0,106.4916,106.6472,106.375,106.6472,8625.0
2017-01-23 12:20:00,109.72,109.73,109.62,109.62,14976.0,106.6764,106.6861,106.5791,106.5791,14976.0
2017-01-23 12:25:00,109.62,109.67,109.47,109.5,9313.0,106.5791,106.6278,106.4333,106.4625,9313.0
2017-01-23 12:30:00,109.5,109.64,109.5,109.62,12627.0,106.4625,106.5986,106.4625,106.5791,12627.0
2017-01-23 12:35:00,109.67,109.82,109.65,109.65,19925.0,106.6278,106.7736,106.6083,106.6083,19925.0
2017-01-23 12:40:00,109.63,109.81,109.63,109.77,7196.0,106.5889,106.7639,106.5889,106.725,7196.0
2017-01-23 12:45:00,109.76,109.82,109.71,109.71,6923.0,106.7153,106.7736,106.6667,106.6667,6923.0
2017-01-23 12:50:00,109.71,109.87,109.63,109.87,16334.0,106.6667,106.8222,106.5889,106.8222,16334.0
2017-01-23 12:55:00,109.9,109.94,109.9,109.94,3168.0,106.8514,106.8903,106.8514,106.8903,3168.0
2017-01-23 13:00:00,109.95,110.03,109.92,109.92,7614.0,106.9,106.9778,106.8708,106.8708,7614.0
2017-01-23 13:05:00,109.94,109.95,109.86,109.89,3972.0,106.8903,106.9,106.8125,106.8417,3972.0
2017-01-23 13:10:00,109.9,109.97,109.79,109.79,4264.0,106.8514,106.9194,106.7444,106.7444,4264.0
2017-01-23 13:15:00,109.77,109.81,109.63,109.63,6997.0,106.725,106.7639,106.5889,106.5889,6997.0
2017-01-23 13:20:00,109.65,109.91,109.61,109.78,18473.0,106.6083,106.8611,106.5694,106.7347,18473.0
2017-01-23 13:25:00,109.78,109.95,109.75,109.88,10091.0,106.7347,106.9,106.7055,106.8319,10091.0
2017-01-23 13:30:00,109.89,110.08,109.85,110.01,10024.0,106.8417,107.0264,106.8028,106.9583,10024.0
2017-01-23 13:35:00,110.06,110.22,109.98,110.17,8705.0,107.0069,107.1625,106.9292,107.1139,8705.0
2017-01-23 13:40:00,110.22,110.26,110.13,110.13,4160.0,107.1625,107.2014,107.075,107.075,4160.0
2017-01-23 13:45:00,110.17,110.18,110.05,110.1,7650.0,107.1139,107.1236,106.9972,107.0458,7650.0
2017-01-23 13:50:00,110.11,110.11,109.91,109.91,15022.0,107.0556,107.0556,106.8611,106.8611,15022.0
2017-01-23 13:55:00,109.91,110.01,109.82,109.99,9222.0,106.8611,106.9583,106.7736,106.9389,9222.0
2017-01-23 14:00:00,110.0,110.14,110.0,110.12,5037.0,106.9486,107.0847,106.9486,107.0653,5037.0
2017-01-23 14:05:00,110.1,110.15,110.04,110.11,6180.0,107.0458,107.0944,106.9875,107.0556,6180.0
2017-01-23 14:10:00,110.09,110.12,109.95,109.98,6056.0,107.0361,107.0653,106.9,106.9292,6056.0
2017-01-23 14:15:00,109.99,109.99,109.89,109.89,5710.0,106.9389,106.9389,106.8417,106.8417,5710.0
2017-01-23 14:20:00,109.88,109.96,109.88,109.93,9054.0,106.8319,106.9097,106.8319,106.8805,9054.0
2017-01-23 14:25:00,109.9,109.93,109.85,109.9,6004.0,106.8514,106.8805,106.8028,106.8514,6004.0
2017-01-23 14:30:00,109.92,110.09,109.91,110.09,9054.0,106.8708,107.0361,106.8611,107.0361,9054.0
2017-01-23 14:35:00,110.09,110.14,110.0,110.14,12811.0,107.0361,107.0847,106.9486,107.0847,12811.0
2017-01-23 14:40:00,110.13,110.14,110.01,110.08,8937.0,107.075,107.0847,106.9583,107.0264,8937.0
2017-01-23 14:45:00,110.09,110.25,110.08,110.08,7936.0,107.0361,107.1917,107.0264,107.0264,7936.0
2017-01-23 14:50:00,110.06,110.12,110.03,110.12,3048.0,107.0069,107.0653,106.9778,107.0653,3048.0
2017-01-23 14:55:00,110.13,110.28,110.13,110.19,8561.0,107.075,107.2208,107.075,107.1333,8561.0
2017-01-23 15:00:00,110.2,110.24,110.05,110.13,11223.0,107.1431,107.1819,106.9972,107.075,11223.0
2017-01-23 15:05:00,110.15,110.18,110.05,110.05,11896.0,107.0944,107.1236,106.9972,106.9972,11896.0
2017-01-23 15:10:00,110.05,110.07,109.93,109.93,11031.0,106.9972,107.0167,106.8805,106.8805,11031.0
2017-01-23 15:15:00,109.93,110.08,109.93,110.06,10909.0,106.8805,107.0264,106.8805,107.0069,10909.0
2017-01-23 15:20:00,110.07,110.28,110.04,110.28,11383.0,107.0167,107.2208,106.9875,107.2208,11383.0
2017-01-23 15:25:00,110.29,110.35,110.26,110.31,23420.0,107.2306,107.2889,107.2014,107.25,23420.0
2017-01-23 15:30:00,110.3,110.3,110.12,110.14,20670.0,107.2403,107.2403,107.0653,107.0847,20670.0
2017-01-23 15:35:00,110.15,110.27,110.13,110.25,20087.0,107.0944,107.2111,107.075,107.1917,20087.0
2017-01-23 15:40:00,110.23,110.27,110.17,110.18,21231.0,107.1722,107.2111,107.1139,107.1236,21231.0
2017-01-23 15:45:00,110.18,110.25,110.12,110.12,48382.0,107.1236,107.1917,107.0653,107.0653,48382.0
2017-01-23 15:50:00,110.12,110.17,110.02,110.04,45399.0,107.0653,107.1139,106.9681,106.9875,45399.0
2017-01-23 15:55:00,110.04,110.24,110.04,110.13,70113.0,106.9875,107.1819,106.9875,107.075,70113.0
2017-01-24 09:30:00,111.15,111.67,110.52,111.5,18876.0,108.0667,108.5723,107.4542,108.407,18876.0
2017-01-24 09:35:00,111.76,112.8,111.76,112.09,30908.0,108.6598,109.6709,108.6598,108.9806,30908.0
2017-01-24 09:40:00,112.06,112.25,111.85,112.21,20185.0,108.9515,109.1362,108.7473,109.0973,20185.0
2017-01-24 09:45:00,112.15,112.25,112.0,112.03,25164.0,109.039,109.1362,108.8931,108.9223,25164.0
2017-01-24 09:50:00,112.17,112.37,112.08,112.36,10722.0,109.0584,109.2529,108.9709,109.2431,10722.0
2017-01-24 09:55:00,112.34,112.56,112.2,112.41,23229.0,109.2237,109.4376,109.0876,109.2918,23229.0
2017-01-24 10:00:00,112.36,112.43,112.07,112.34,10298.0,109.2431,109.3112,108.9612,109.2237,10298.0
2017-01-24 10:05:00,112.43,112.51,112.19,112.21,22877.0,109.3112,109.389,109.0779,109.0973,22877.0
2017-01-24 10:10:00,112.21,112.61,112.2,112.53,9376.0,109.0973,109.4862,109.0876,109.4084,9376.0
2017-01-24 10:15:00,112.5,112.5,112.22,112.3,10099.0,109.3793,109.3793,109.107,109.1848,10099.0
2017-01-24 10:20:00,112.3,112.68,112.29,112.62,11969.0,109.1848,109.5543,109.1751,109.4959,11969.0
2017-01-24 10:25:00,112.6,112.6,112.47,112.51,8466.0,109.4765,109.4765,109.3501,109.389,8466.0
2017-01-24 10:30:00,112.45,112.67,112.4,112.67,8253.0,109.3306,109.5445,109.282,109.5445,8253.0
2017-01-24 10:35:00,112.65,112.67,112.52,112.53,10823.0,109.5251,109.5445,109.3987,109.4084,10823.0
2017-01-24 10:40:00,112.54,112.58,112.3,112.37,15992.0,109.4181,109.457,109.1848,109.2529,15992.0
2017-01-24 10:45:00,112.34,112.49,112.27,112.48,5234.0,109.2237,109.3695,109.1556,109.3598,5234.0
2017-01-24 10:50:00,112.47,112.5,112.42,112.46,7133.0,109.3501,109.3793,109.3015,109.3404,7133.0
2017-01-24 10:55:00,112.57,112.63,112.47,112.57,12529.0,109.4473,109.5057,109.3501,109.4473,12529.0
2017-01-24 11:00:00,112.6,112.7,112.42,112.56,11775.0,109.4765,109.5737,109.3015,109.4376,11775.0
2017-01-24 11:05:00,112.59,112.8,112.57,112.67,12186.0,109.4668,109.6709,109.4473,109.5445,12186.0
2017-01-24 11:10:00,112.64,112.72,112.46,112.48,12925.0,109.5154,109.5932,109.3404,109.3598,12925.0
2017-01-24 11:15:00,112.54,112.6,112.44,112.55,11547.0,109.4181,109.4765,109.3209,109.4279,11547.0
2017-01-24 11:20:00,112.6,112.64,112.5,112.53,5351.0,109.4765,109.5154,109.3793,109.4084,5351.0
2017-01-24 11:25:00,112.54,112.69,112.49,112.49,11896.0,109.4181,109.564,109.3695,109.3695,11896.0
2017-01-24 11:30:00,112.5,112.5,112.38,112.43,6872.0,109.3793,109.3793,109.2626,109.3112,6872.0
2017-01-24 11:35:00,112.47,112.58,112.47,112.53,5227.0,109.3501,109.457,109.3501,109.4084,5227.0
2017-01-24 11:40:00,112.57,112.7,112.54,112.66,11566.0,109.4473,109.5737,109.4181,109.5348,11566.0
2017-01-24 11:45:00,112.67,112.73,112.55,112.62,12096.0,109.5445,109.6029,109.4279,109.4959,12096.0
2017-01-24 11:50:00,112.61,112.68,112.6,112.62,20393.0,109.4862,109.5543,109.4765,109.4959,20393.0
2017-01-24 11:55:00,112.63,112.7,112.56,112.68,16013.0,109.5057,109.5737,109.4376,109.5543,16013.0
2017-01-24 12:00:00,112.65,112.75,112.62,112.72,5300.0,109.5251,109.6223,109.4959,109.5932,5300.0
2017-01-24 12:05:00,112.73,112.86,112.72,112.86,5968.0,109.6029,109.7293,109.5932,109.7293,5968.0
2017-01-24 12:10:00,112.88,113.31,112.88,113.31,18974.0,109.7487,110.1668,109.7487,110.1668,18974.0
2017-01-24 12:15:00,113.34,113.39,113.02,113.02,15784.0,110.196,110.2446,109.8848,109.8848,15784.0
2017-01-24 12:20:00,113.02,113.14,113.02,113.09,5798.0,109.8848,110.0015,109.8848,109.9529,5798.0
2017-01-24 12:25:00,113.08,113.37,113.08,113.36,10115.0,109.9432,110.2251,109.9432,110.2154,10115.0
2017-01-24 12:30:00,113.36,113.49,113.32,113.43,9973.0,110.2154,110.3418,110.1765,110.2835,9973.0
2017-01-24 12:35:00,113.39,113.51,113.28,113.4,12113.0,110.2446,110.3612,110.1376,110.2543,12113.0
2017-01-24 12:40:00,113.37,113.63,113.29,113.63,22210.0,110.2251,110.4779,110.1473,110.4779,22210.0
2017-01-24 12:45:00,113.63,113.87,113.58,113.71,22495.0,110.4779,110.7113,110.4293,110.5557,22495.0
2017-01-24 12:50:00,113.71,113.82,113.68,113.77,16447.0,110.5557,110.6626,110.5265,110.614,16447.0
2017-01-24 12:55:00,113.81,113.97,113.75,113.88,25980.0,110.6529,110.8085,110.5946,110.721,25980.0
2017-01-24 13:00:00,113.88,114.14,113.88,114.1,16156.0,110.721,110.9738,110.721,110.9349,16156.0
2017-01-24 13:05:00,114.1,114.47,114.1,114.4,37351.0,110.9349,111.2946,110.9349,111.2266,37351.0
2017-01-24 13:10:00,114.4,114.44,113.98,114.0,39662.0,111.2266,111.2654,110.8182,110.8376,39662.0
2017-01-24 13:15:00,113.95,113.97,113.78,113.81,18542.0,110.789,110.8085,110.6238,110.6529,18542.0
2017-01-24 13:20:00,113.79,114.09,113.79,114.01,19580.0,110.6335,110.9252,110.6335,110.8474,19580.0
2017-01-24 13:25:00,114.0,114.01,113.85,113.91,15240.0,110.8376,110.8474,110.6918,110.7501,15240.0
2017-01-24 13:30:00,113.9,113.91,113.79,113.8,22013.0,110.7404,110.7501,110.6335,110.6432,22013.0
2017-01-24 13:35:00,113.86,113.9,113.78,113.82,15517.0,110.7015,110.7404,110.6238,110.6626,15517.0
2017-01-24 13:40:00,113.84,114.02,113.82,113.98,14385.0,110.6821,110.8571,110.6626,110.8182,14385.0
2017-01-24 13:45:00,113.93,114.19,113.91,114.16,17803.0,110.7696,111.0224,110.7501,110.9932,17803.0
2017-01-24 13:50:00,114.11,114.13,114.03,114.08,13177.0,110.9446,110.964,110.8668,110.9154,13177.0
2017-01-24 13:55:00,114.1,114.19,114.04,114.04,14889.0,110.9349,111.0224,110.8765,110.8765,14889.0
2017-01-24 14:00:00,114.07,114.14,113.96,114.08,16729.0,110.9057,110.9738,110.7988,110.9154,16729.0
2017-01-24 14:05:00,114.06,114.35,114.02,114.33,19223.0,110.896,111.1779,110.8571,111.1585,19223.0
2017-01-24 14:10:00,114.33,114.36,114.13,114.13,16555.0,111.1585,111.1877,110.964,110.964,16555.0
2017-01-24 14:15:00,114.09,114.17,114.06,114.16,13161.0,110.9252,111.0029,110.896,110.9932,13161.0
2017-01-24 14:20:00,114.15,114.16,114.04,114.04,14421.0,110.9835,110.9932,110.8765,110.8765,14421.0
2017-01-24 14:25:00,114.04,114.06,113.91,113.91,18575.0,110.8765,110.896,110.7501,110.7501,18575.0
2017-01-24 14:30:00,113.91,114.14,113.82,114.09,38359.0,110.7501,110.9738,110.6626,110.9252,38359.0
2017-01-24 14:35:00,114.12,114.22,114.08,114.14,18874.0,110.9543,111.0515,110.9154,110.9738,18874.0
2017-01-24 14:40:00,114.16,114.27,114.03,114.03,21289.0,110.9932,111.1002,110.8668,110.8668,21289.0
2017-01-24 14:45:00,114.04,114.04,113.85,113.88,18074.0,110.8765,110.8765,110.6918,110.721,18074.0
2017-01-24 14:50:00,113.9,113.94,113.87,113.89,5900.0,110.7404,110.7793,110.7113,110.7307,5900.0
2017-01-24 14:55:00,113.89,113.93,113.85,113.85,11618.0,110.7307,110.7696,110.6918,110.6918,11618.0
2017-01-24 15:00:00,113.86,113.97,113.81,113.87,14115.0,110.7015,110.8085,110.6529,110.7113,14115.0
2017-01-24 15:05:00,113.85,113.96,113.79,113.88,13150.0,110.6918,110.7988,110.6335,110.721,13150.0
2017-01-24 15:10:00,113.88,113.96,113.86,113.91,12377.0,110.721,110.7988,110.7015,110.7501,12377.0
2017-01-24 15:15:00,113.91,113.92,113.72,113.77,17754.0,110.7501,110.7599,110.5654,110.614,17754.0
2017-01-24 15:20:00,113.77,113.9,113.73,113.86,26046.0,110.614,110.7404,110.5751,110.7015,26046.0
2017-01-24 15:25:00,113.84,113.84,113.7,113.77,24468.0,110.6821,110.6821,110.546,110.614,24468.0
2017-01-24 15:30:00,113.76,113.78,113.67,113.71,28113.0,110.6043,110.6238,110.5168,110.5557,28113.0
2017-01-24 15:35:00,113.72,113.74,113.46,113.54,44401.0,110.5654,110.5849,110.3126,110.3904,44401.0
2017-01-24 15:40:00,113.54,113.57,113.46,113.55,38078.0,110.3904,110.4196,110.3126,110.4001,38078.0
2017-01-24 15:45:00,113.56,113.76,113.54,113.72,53762.0,110.4099,110.6043,110.3904,110.5654,53762.0
2017-01-24 15:50:00,113.73,113.83,113.56,113.62,40882.0,110.5751,110.6724,110.4099,110.4682,40882.0
2017-01-24 15:55:00,113.62,113.85,113.55,113.56,102515.0,110.4682,110.6918,110.4001,110.4099,102515.0
2017-01-25 09:30:00,115.0,115.54,114.1,115.21,60918.0,111.8099,112.3349,110.9349,112.0141,60918.0
2017-01-25 09:35:00,115.22,115.61,115.1,115.2,36164.0,112.0238,112.403,111.9071,112.0044,36164.0
2017-01-25 09:40:00,115.18,115.23,114.32,114.35,48828.0,111.9849,112.0335,111.1488,111.1779,48828.0
2017-01-25 09:45:00,114.43,114.6,114.2,114.57,38599.0,111.2557,111.421,111.0321,111.3918,38599.0
2017-01-25 09:50:00,114.6,114.69,114.22,114.26,36718.0,111.421,111.5085,111.0515,111.0904,36718.0
2017-01-25 09:55:00,114.3,114.76,114.21,114.68,35030.0,111.1293,111.5766,111.0418,111.4988,35030.0
2017-01-25 10:00:00,114.69,115.28,114.68,114.77,23889.0,111.5085,112.0821,111.4988,111.5863,23889.0
2017-01-25 10:05:00,114.76,115.08,114.73,115.02,23782.0,111.5766,111.8877,111.5474,111.8294,23782.0
2017-01-25 10:10:00,115.03,115.15,114.96,115.08,20767.0,111.8391,111.9557,111.771,111.8877,20767.0
2017-01-25 10:15:00,115.09,115.17,114.99,115.01,31619.0,111.8974,111.9752,111.8002,111.8196,31619.0
2017-01-25 10:20:00,115.06,115.14,114.6,114.71,39385.0,111.8682,111.946,111.421,111.528,39385.0
2017-01-25 10:25:00,114.72,114.93,114.63,114.72,29284.0,111.5377,111.7418,111.4502,111.5377,29284.0
2017-01-25 10:30:00,114.68,114.82,114.6,114.65,18271.0,111.4988,111.6349,111.421,111.4696,18271.0
2017-01-25 10:35:00,114.59,114.66,114.44,114.61,20465.0,111.4113,111.4793,111.2654,111.4307,20465.0
2017-01-25 10:40:00,114.58,114.74,114.3,114.44,13929.0,111.4016,111.5571,111.1293,111.2654,13929.0
2017-01-25 10:45:00,114.44,114.44,114.12,114.24,14269.0,111.2654,111.2654,110.9543,111.071,14269.0
2017-01-25 10:50:00,114.28,114.33,114.08,114.19,17738.0,111.1099,111.1585,110.9154,111.0224,17738.0
2017-01-25 10:55:00,114.14,114.26,113.92,114.1,15996.0,110.9738,111.0904,110.7599,110.9349,15996.0
2017-01-25 11:00:00,114.14,114.24,113.97,114.2,23178.0,110.9738,111.071,110.8085,111.0321,23178.0
2017-01-25 11:05:00,114.21,114.33,113.93,113.94,17757.0,111.0418,111.1585,110.7696,110.7793,17757.0
2017-01-25 11:10:00,113.94,114.05,113.68,113.69,18807.0,110.7793,110.8863,110.5265,110.5362,18807.0
2017-01-25 11:15:00,113.67,113.87,113.64,113.8,16237.0,110.5168,110.7113,110.4876,110.6432,16237.0
2017-01-25 11:20:00,113.79,113.87,113.68,113.74,24591.0,110.6335,110.7113,110.5265,110.5849,24591.0
2017-01-25 11:25:00,113.63,113.78,113.57,113.64,35161.0,110.4779,110.6238,110.4196,110.4876,35161.0
2017-01-25 11:30:00,113.58,113.58,113.18,113.27,23674.0,110.4293,110.4293,110.0404,110.1279,23674.0
2017-01-25 11:35:00,113.3,113.33,112.88,112.9,34442.0,110.1571,110.1862,109.7487,109.7682,34442.0
2017-01-25 11:40:00,112.93,113.35,112.91,113.19,23508.0,109.7973,110.2057,109.7779,110.0501,23508.0
2017-01-25 11:45:00,113.11,113.38,113.1,113.23,16845.0,109.9723,110.2348,109.9626,110.089,16845.0
2017-01-25 11:50:00,113.24,113.24,112.59,112.69,28686.0,110.0987,110.0987,109.4668,109.564,28686.0
2017-01-25 11:55:00,112.68,113.21,112.65,112.96,13974.0,109.5543,110.0696,109.5251,109.8265,13974.0
2017-01-25 12:00:00,113.02,113.21,112.93,112.98,16387.0,109.8848,110.0696,109.7973,109.8459,16387.0
2017-01-25 12:05:00,112.96,113.04,112.81,112.81,26336.0,109.8265,109.9043,109.6807,109.6807,26336.0
2017-01-25 12:10:00,112.84,113.04,112.8,113.03,23434.0,109.7098,109.9043,109.6709,109.8946,23434.0
2017-01-25 12:15:00,113.02,113.03,112.83,112.86,24739.0,109.8848,109.8946,109.7001,109.7293,24739.0
2017-01-25 12:20:00,112.87,112.96,112.79,112.91,13260.0,109.739,109.8265,109.6612,109.7779,13260.0
2017-01-25 12:25:00,112.9,113.18,112.89,113.1,16511.0,109.7682,110.0404,109.7584,109.9626,16511.0
2017-01-25 12:30:00,113.14,113.34,113.09,113.34,6978.0,110.0015,110.196,109.9529,110.196,6978.0
2017-01-25 12:35:00,113.33,113.36,112.99,112.99,16082.0,110.1862,110.2154,109.8557,109.8557,16082.0
2017-01-25 12:40:00,113.01,113.14,112.88,112.94,27870.0,109.8751,110.0015,109.7487,109.8071,27870.0
2017-01-25 12:45:00,112.96,113.0,112.83,112.87,13672.0,109.8265,109.8654,109.7001,109.739,13672.0
2017-01-25 12:50:00,112.84,112.95,112.76,112.94,19926.0,109.7098,109.8168,109.632,109.8071,19926.0
2017-01-25 12:55:00,112.94,113.06,112.86,112.9,20799.0,109.8071,109.9237,109.7293,109.7682,20799.0
2017-01-25 13:00:00,112.91,112.96,112.79,112.84,11750.0,109.7779,109.8265,109.6612,109.7098,11750.0
2017-01-25 13:05:00,112.84,112.84,112.67,112.67,12448.0,109.7098,109.7098,109.5445,109.5445,12448.0
2017-01-25 13:10:00,112.67,112.93,112.67,112.88,20151.0,109.5445,109.7973,109.5445,109.7487,20151.0
2017-01-25 13:15:00,112.86,112.98,112.78,112.96,25188.0,109.7293,109.8459,109.6515,109.8265,25188.0
2017-01-25 13:20:00,112.95,113.02,112.91,113.01,16866.0,109.8168,109.8848,109.7779,109.8751,16866.0
2017-01-25 13:25:00,113.05,113.3,113.03,113.25,18382.0,109.914,110.1571,109.8946,110.1085,18382.0
2017-01-25 13:30:00,113.25,113.43,113.19,113.41,13667.0,110.1085,110.2835,110.0501,110.264,13667.0
2017-01-25 13:35:00,113.41,113.43,113.32,113.41,14381.0,110.264,110.2835,110.1765,110.264,14381.0
2017-01-25 13:40:00,113.41,113.74,113.41,113.74,9670.0,110.264,110.5849,110.264,110.5849,9670.0
2017-01-25 13:45:00,113.75,113.75,113.49,113.53,14880.0,110.5946,110.5946,110.3418,110.3807,14880.0
2017-01-25 13:50:00,113.51,113.6,113.5,113.56,9845.0,110.3612,110.4487,110.3515,110.4099,9845.0
2017-01-25 13:55:00,113.55,113.6,113.44,113.59,12254.0,110.4001,110.4487,110.2932,110.439,12254.0
2017-01-25 14:00:00,113.6,113.67,113.54,113.59,6242.0,110.4487,110.5168,110.3904,110.439,6242.0
2017-01-25 14:05:00,113.59,113.86,113.58,113.85,16311.0,110.439,110.7015,110.4293,110.6918,16311.0
2017-01-25 14:10:00,113.82,113.82,113.25,113.27,23232.0,110.6626,110.6626,110.1085,110.1279,23232.0
2017-01-25 14:15:00,113.27,113.51,113.27,113.5,23115.0,110.1279,110.3612,110.1279,110.3515,23115.0
2017-01-25 14:20:00,113.51,113.92,113.42,113.65,63197.0,110.3612,110.7599,110.2737,110.4974,63197.0
2017-01-25 14:25:00,113.69,113.91,113.65,113.8,15496.0,110.5362,110.7501,110.4974,110.6432,15496.0
2017-01-25 14:30:00,113.77,113.84,113.54,113.74,19421.0,110.614,110.6821,110.3904,110.5849,19421.0
2017-01-25 14:35:00,113.75,113.78,113.52,113.61,26083.0,110.5946,110.6238,110.371,110.4585,26083.0
2017-01-25 14:40:00,113.59,113.67,113.39,113.4,19365.0,110.439,110.5168,110.2446,110.2543,19365.0
2017-01-25 14:45:00,113.44,113.5,113.41,113.48,18712.0,110.2932,110.3515,110.264,110.3321,18712.0
2017-01-25 14:50:00,113.45,113.5,113.22,113.29,25717.0,110.3029,110.3515,110.0793,110.1473,25717.0
2017-01-25 14:55:00,113.23,113.43,113.18,113.43,22435.0,110.089,110.2835,110.0404,110.2835,22435.0
2017-01-25 15:00:00,113.46,113.49,113.32,113.44,17072.0,110.3126,110.3418,110.1765,110.2932,17072.0
2017-01-25 15:05:00,113.43,113.49,113.24,113.45,28757.0,110.2835,110.3418,110.0987,110.3029,28757.0
2017-01-25 15:10:00,113.43,113.55,113.43,113.52,26121.0,110.2835,110.4001,110.2835,110.371,26121.0
2017-01-25 15:15:00,113.54,113.6,113.31,113.36,27312.0,110.3904,110.4487,110.1668,110.2154,27312.0
2017-01-25 15:20:00,113.36,113.87,113.36,113.81,30404.0,110.2154,110.7113,110.2154,110.6529,30404.0
2017-01-25 15:25:00,113.86,113.93,113.73,113.88,21618.0,110.7015,110.7696,110.5751,110.721,21618.0
2017-01-25 15:30:00,113.87,114.0,113.61,114.0,73441.0,110.7113,110.8376,110.4585,110.8376,73441.0
2017-01-25 15:35:00,113.97,114.07,113.9,114.02,46456.0,110.8085,110.9057,110.7404,110.8571,46456.0
2017-01-25 15:40:00,114.0,114.28,113.99,114.22,58085.0,110.8376,111.1099,110.8279,111.0515,58085.0
2017-01-25 15:45:00,114.21,114.82,114.17,114.69,110518.0,111.0418,111.6349,111.0029,111.5085,110518.0
2017-01-25 15:50:00,114.66,114.82,114.61,114.8,100617.0,111.4793,111.6349,111.4307,111.6155,100617.0
2017-01-25 15:55:00,114.8,114.82,114.17,114.28,139826.0,111.6155,111.6349,111.0029,111.1099,139826.0
2017-01-26 09:30:00,123.3,124.7,122.05,123.58,333095.0,119.8797,121.2408,118.6643,120.1519,333095.0
2017-01-26 09:35:00,123.58,124.71,123.3,124.54,225386.0,120.1519,121.2506,119.8797,121.0853,225386.0
2017-01-26 09:40:00,124.54,126.0,123.77,125.37,238087.0,121.0853,122.5048,120.3366,121.8922,238087.0
2017-01-26 09:45:00,125.42,125.98,124.75,125.33,191700.0,121.9409,122.4853,121.2894,121.8534,191700.0
2017-01-26 09:50:00,125.32,126.64,124.65,126.63,176276.0,121.8436,123.127,121.1922,123.1173,176276.0
2017-01-26 09:55:00,126.54,127.0,126.02,126.76,210944.0,123.0298,123.477,122.5242,123.2437,210944.0
2017-01-26 10:00:00,126.76,127.46,126.33,127.35,183074.0,123.2437,123.9243,122.8256,123.8173,183074.0
2017-01-26 10:05:00,127.34,127.86,127.05,127.62,190633.0,123.8076,124.3132,123.5256,124.0798,190633.0
2017-01-26 10:10:00,127.58,127.86,127.04,127.8,165928.0,124.0409,124.3132,123.5159,124.2548,165928.0
2017-01-26 10:15:00,127.83,127.98,127.44,127.91,80818.0,124.284,124.4298,123.9048,124.3618,80818.0
2017-01-26 10:20:00,127.95,127.98,126.39,126.48,118385.0,124.4007,124.4298,122.8839,122.9715,118385.0
2017-01-26 10:25:00,126.49,126.75,126.07,126.63,115260.0,122.9812,123.234,122.5728,123.1173,115260.0
2017-01-26 10:30:00,126.64,128.44,126.64,128.22,197346.0,123.127,124.8771,123.127,124.6632,197346.0
2017-01-26 10:35:00,128.16,128.75,127.86,128.53,172333.0,124.6049,125.1785,124.3132,124.9646,172333.0
2017-01-26 10:40:00,128.55,128.6,128.02,128.28,79477.0,124.984,125.0326,124.4687,124.7215,79477.0
2017-01-26 10:45:00,128.32,128.71,128.11,128.64,105933.0,124.7604,125.1396,124.5562,125.0715,105933.0
2017-01-26 10:50:00,128.6,128.85,128.31,128.44,94010.0,125.0326,125.2757,124.7507,124.8771,94010.0
2017-01-26 10:55:00,128.51,128.58,127.68,127.71,87233.0,124.9451,125.0132,124.1382,124.1673,87233.0
2017-01-26 11:00:00,127.74,128.3,127.73,128.06,85690.0,124.1965,124.741,124.1868,124.5076,85690.0
2017-01-26 11:05:00,128.0,128.81,127.99,128.68,52614.0,124.4493,125.2368,124.4396,125.1104,52614.0
2017-01-26 11:10:00,128.61,128.67,128.3,128.63,48406.0,125.0424,125.1007,124.741,125.0618,48406.0
2017-01-26 11:15:00,128.65,129.06,128.64,128.74,65886.0,125.0813,125.4799,125.0715,125.1688,65886.0
2017-01-26 11:20:00,128.72,128.72,128.2,128.23,75411.0,125.1493,125.1493,124.6437,124.6729,75411.0
2017-01-26 11:25:00,128.27,128.78,127.53,128.7,85194.0,124.7118,125.2077,123.9923,125.1299,85194.0
2017-01-26 11:30:00,128.59,128.88,127.95,128.37,59834.0,125.0229,125.3049,124.4007,124.809,59834.0
2017-01-26 11:35:00,128.35,128.37,127.97,128.05,25230.0,124.7896,124.809,124.4201,124.4979,25230.0
2017-01-26 11:40:00,128.06,128.49,127.8,127.91,57873.0,124.5076,124.9257,124.2548,124.3618,57873.0
2017-01-26 11:45:00,127.9,128.25,127.68,127.9,65207.0,124.3521,124.6924,124.1382,124.3521,65207.0
2017-01-26 11:50:00,127.9,128.37,127.85,128.37,35404.0,124.3521,124.809,124.3034,124.809,35404.0
2017-01-26 11:55:00,128.38,128.59,128.1,128.58,26929.0,124.8187,125.0229,124.5465,125.0132,26929.0
2017-01-26 12:00:00,128.58,128.87,128.47,128.79,28765.0,125.0132,125.2952,124.9063,125.2174,28765.0
2017-01-26 12:05:00,128.79,128.96,128.36,128.74,36378.0,125.2174,125.3827,124.7993,125.1688,36378.0
2017-01-26 12:10:00,128.83,129.39,128.62,129.17,49968.0,125.2563,125.8007,125.0521,125.5868,49968.0
2017-01-26 12:15:00,129.11,129.17,128.69,128.86,33244.0,125.5285,125.5868,125.1201,125.2854,33244.0
2017-01-26 12:20:00,128.95,129.27,128.91,129.26,19870.0,125.3729,125.6841,125.334,125.6743,19870.0
2017-01-26 12:25:00,129.3,129.38,128.87,129.14,27096.0,125.7132,125.791,125.2952,125.5577,27096.0
2017-01-26 12:30:00,129.09,129.11,128.46,128.46,56580.0,125.5091,125.5285,124.8965,124.8965,56580.0
2017-01-26 12:35:00,128.46,128.56,127.86,128.01,68619.0,124.8965,124.9938,124.3132,124.459,68619.0
2017-01-26 12:40:00,128.1,128.44,127.83,128.18,30776.0,124.5465,124.8771,124.284,124.6243,30776.0
2017-01-26 12:45:00,128.34,128.49,127.99,128.08,34868.0,124.7799,124.9257,124.4396,124.5271,34868.0
2017-01-26 12:50:00,128.07,128.39,128.05,128.28,19062.0,124.5173,124.8285,124.4979,124.7215,19062.0
2017-01-26 12:55:00,128.33,128.51,128.29,128.45,36310.0,124.7701,124.9451,124.7312,124.8868,36310.0
2017-01-26 13:00:00,128.45,128.47,128.09,128.27,20773.0,124.8868,124.9063,124.5368,124.7118,20773.0
2017-01-26 13:05:00,128.3,128.44,128.17,128.29,37750.0,124.741,124.8771,124.6146,124.7312,37750.0
2017-01-26 13:10:00,128.32,128.5,128.29,128.44,16168.0,124.7604,124.9354,124.7312,124.8771,16168.0
2017-01-26 13:15:00,128.43,128.49,127.95,127.95,28999.0,124.8674,124.9257,124.4007,124.4007,28999.0
2017-01-26 13:20:00,127.92,128.47,127.9,128.47,28112.0,124.3715,124.9063,124.3521,124.9063,28112.0
2017-01-26 13:25:00,128.47,128.54,128.09,128.17,24371.0,124.9063,124.9743,124.5368,124.6146,24371.0
2017-01-26 13:30:00,128.17,128.26,128.09,128.09,18936.0,124.6146,124.7021,124.5368,124.5368,18936.0
2017-01-26 13:35:00,128.09,128.38,128.09,128.31,20710.0,124.5368,124.8187,124.5368,124.7507,20710.0
2017-01-26 13:40:00,128.31,128.55,128.31,128.44,21244.0,124.7507,124.984,124.7507,124.8771,21244.0
2017-01-26 13:45:00,128.38,128.5,128.25,128.36,21546.0,124.8187,124.9354,124.6924,124.7993,21546.0
2017-01-26 13:50:00,128.39,128.46,128.22,128.29,21646.0,124.8285,124.8965,124.6632,124.7312,21646.0
2017-01-26 13:55:00,128.3,128.36,128.19,128.32,15501.0,124.741,124.7993,124.634,124.7604,15501.0
2017-01-26 14:00:00,128.32,128.65,128.32,128.5,30269.0,124.7604,125.0813,124.7604,124.9354,30269.0
2017-01-26 14:05:00,128.51,128.52,128.28,128.29,24286.0,124.9451,124.9549,124.7215,124.7312,24286.0
2017-01-26 14:10:00,128.3,128.37,128.1,128.1,22524.0,124.741,124.809,124.5465,124.5465,22524.0
2017-01-26 14:15:00,128.14,128.29,128.04,128.04,39027.0,124.5854,124.7312,124.4882,124.4882,39027.0
2017-01-26 14:20:00,128.06,128.27,128.06,128.23,15304.0,124.5076,124.7118,124.5076,124.6729,15304.0
2017-01-26 14:25:00,128.23,128.5,128.21,128.46,34163.0,124.6729,124.9354,124.6535,124.8965,34163.0
2017-01-26 14:30:00,128.48,128.49,128.15,128.28,25381.0,124.916,124.9257,124.5951,124.7215,25381.0
2017-01-26 14:35:00,128.27,128.3,128.18,128.25,23960.0,124.7118,124.741,124.6243,124.6924,23960.0
2017-01-26 14:40:00,128.22,128.26,127.81,128.04,43458.0,124.6632,124.7021,124.2646,124.4882,43458.0
2017-01-26 14:45:00,128.04,128.07,127.85,127.94,26224.0,124.4882,124.5173,124.3034,124.391,26224.0
2017-01-26 14:50:00,127.92,127.93,127.13,127.17,79863.0,124.3715,124.3812,123.6034,123.6423,79863.0
2017-01-26 14:55:00,127.18,127.3,126.95,127.08,58641.0,123.652,123.7687,123.4284,123.5548,58641.0
2017-01-26 15:00:00,127.11,127.2,126.72,126.86,69380.0,123.584,123.6715,123.2048,123.3409,69380.0
2017-01-26 15:05:00,126.89,126.94,126.39,126.48,80275.0,123.3701,123.4187,122.8839,122.9715,80275.0
2017-01-26 15:10:00,126.5,126.5,126.12,126.35,78078.0,122.9909,122.9909,122.6214,122.8451,78078.0
2017-01-26 15:15:00,126.37,126.55,126.25,126.27,55557.0,122.8645,123.0395,122.7478,122.7673,55557.0
2017-01-26 15:20:00,126.27,126.75,126.27,126.73,61793.0,122.7673,123.234,122.7673,123.2145,61793.0
2017-01-26 15:25:00,126.7,126.72,126.56,126.64,24114.0,123.1854,123.2048,123.0492,123.127,24114.0
2017-01-26 15:30:00,126.63,126.85,126.6,126.69,51776.0,123.1173,123.3312,123.0881,123.1756,51776.0
2017-01-26 15:35:00,126.68,126.8,126.51,126.63,53613.0,123.1659,123.2826,123.0006,123.1173,53613.0
2017-01-26 15:40:00,126.62,126.63,125.86,126.01,120542.0,123.1076,123.1173,122.3687,122.5145,120542.0
2017-01-26 15:45:00,126.08,126.6,126.04,126.59,94448.0,122.5825,123.0881,122.5437,123.0784,94448.0
2017-01-26 15:50:00,126.59,126.85,126.24,126.59,129837.0,123.0784,123.3312,122.7381,123.0784,129837.0
2017-01-26 15:55:00,126.61,127.3,126.61,127.06,161194.0,123.0978,123.7687,123.0978,123.5354,161194.0
2017-01-27 09:30:00,126.6,126.74,125.2,126.51,81205.0,123.0881,123.2242,121.727,123.0006,81205.0
2017-01-27 09:35:00,126.57,126.82,125.55,126.58,63079.0,123.059,123.302,122.0673,123.0687,63079.0
2017-01-27 09:40:00,126.58,127.89,126.58,127.36,83264.0,123.0687,124.3423,123.0687,123.827,83264.0
2017-01-27 09:45:00,127.39,127.78,126.48,126.65,33372.0,123.8562,124.2354,122.9715,123.1367,33372.0
2017-01-27 09:50:00,126.56,127.07,126.48,127.07,23705.0,123.0492,123.5451,122.9715,123.5451,23705.0
2017-01-27 09:55:00,127.0,127.78,126.81,127.07,37091.0,123.477,124.2354,123.2923,123.5451,37091.0
2017-01-27 10:00:00,127.2,128.47,127.1,128.47,49177.0,123.6715,124.9063,123.5743,124.9063,49177.0
2017-01-27 10:05:00,128.47,128.48,128.25,128.33,38628.0,124.9063,124.916,124.6924,124.7701,38628.0
2017-01-27 10:10:00,128.25,128.64,128.07,128.48,40475.0,124.6924,125.0715,124.5173,124.916,40475.0
2017-01-27 10:15:00,128.45,128.45,128.13,128.24,20134.0,124.8868,124.8868,124.5757,124.6826,20134.0
2017-01-27 10:20:00,128.21,128.41,128.06,128.27,18474.0,124.6535,124.8479,124.5076,124.7118,18474.0
2017-01-27 10:25:00,128.21,128.21,127.46,127.46,36294.0,124.6535,124.6535,123.9243,123.9243,36294.0
2017-01-27 10:30:00,127.44,128.07,127.41,127.74,30565.0,123.9048,124.5173,123.8757,124.1965,30565.0
2017-01-27 10:35:00,127.71,127.96,127.59,127.9,14793.0,124.1673,124.4104,124.0507,124.3521,14793.0
2017-01-27 10:40:00,127.9,127.9,127.57,127.63,17043.0,124.3521,124.3521,124.0312,124.0896,17043.0
2017-01-27 10:45:00,127.71,127.79,127.3,127.37,17586.0,124.1673,124.2451,123.7687,123.8368,17586.0
2017-01-27 10:50:00,127.37,127.53,126.92,126.92,28917.0,123.8368,123.9923,123.3992,123.3992,28917.0
2017-01-27 10:55:00,126.89,127.01,126.77,126.89,20338.0,123.3701,123.4868,123.2534,123.3701,20338.0
2017-01-27 11:00:00,126.85,127.11,126.83,126.98,28119.0,123.3312,123.584,123.3117,123.4576,28119.0
2017-01-27 11:05:00,126.96,127.18,126.94,127.18,17584.0,123.4381,123.652,123.4187,123.652,17584.0
2017-01-27 11:10:00,127.2,127.51,127.19,127.48,15142.0,123.6715,123.9729,123.6618,123.9437,15142.0
2017-01-27 11:15:00,127.5,127.62,127.38,127.62,17179.0,123.9632,124.0798,123.8465,124.0798,17179.0
2017-01-27 11:20:00,127.63,127.64,127.29,127.31,13690.0,124.0896,124.0993,123.759,123.7784,13690.0
2017-01-27 11:25:00,127.32,127.63,127.32,127.54,15533.0,123.7882,124.0896,123.7882,124.002,15533.0
2017-01-27 11:30:00,127.52,127.58,127.24,127.28,15204.0,123.9826,124.0409,123.7104,123.7493,15204.0
2017-01-27 11:35:00,127.27,127.37,127.16,127.21,15807.0,123.7395,123.8368,123.6326,123.6812,15807.0
2017-01-27 11:40:00,127.2,127.31,127.17,127.27,13567.0,123.6715,123.7784,123.6423,123.7395,13567.0
2017-01-27 11:45:00,127.33,127.74,127.3,127.68,13378.0,123.7979,124.1965,123.7687,124.1382,13378.0
2017-01-27 11:50:00,127.69,127.7,127.44,127.48,14765.0,124.1479,124.1576,123.9048,123.9437,14765.0
2017-01-27 11:55:00,127.48,127.8,127.48,127.76,25504.0,123.9437,124.2548,123.9437,124.2159,25504.0
2017-01-27 12:00:00,127.76,127.9,127.48,127.83,42765.0,124.2159,124.3521,123.9437,124.284,42765.0
2017-01-27 12:05:00,127.85,127.85,127.77,127.8,5981.0,124.3034,124.3034,124.2257,124.2548,5981.0
2017-01-27 12:10:00,127.79,127.79,127.42,127.5,22664.0,124.2451,124.2451,123.8854,123.9632,22664.0
2017-01-27 12:15:00,127.51,127.58,127.47,127.5,13244.0,123.9729,124.0409,123.934,123.9632,13244.0
2017-01-27 12:20:00,127.46,127.68,127.43,127.58,30214.0,123.9243,124.1382,123.8951,124.0409,30214.0
2017-01-27 12:25:00,127.59,127.76,127.56,127.7,24742.0,124.0507,124.2159,124.0215,124.1576,24742.0
2017-01-27 12:30:00,127.69,127.74,127.55,127.6,17911.0,124.1479,124.1965,124.0118,124.0604,17911.0
2017-01-27 12:35:00,127.59,127.84,127.59,127.66,16216.0,124.0507,124.2937,124.0507,124.1187,16216.0
2017-01-27 12:40:00,127.65,127.68,127.43,127.43,13170.0,124.109,124.1382,123.8951,123.8951,13170.0
2017-01-27 12:45:00,127.42,127.64,127.39,127.63,11977.0,123.8854,124.0993,123.8562,124.0896,11977.0
2017-01-27 12:50:00,127.62,127.74,127.57,127.64,10907.0,124.0798,124.1965,124.0312,124.0993,10907.0
2017-01-27 12:55:00,127.63,127.71,127.55,127.69,21698.0,124.0896,124.1673,124.0118,124.1479,21698.0
2017-01-27 13:00:00,127.7,127.74,127.6,127.6,10308.0,124.1576,124.1965,124.0604,124.0604,10308.0
2017-01-27 13:05:00,127.63,127.74,127.6,127.7,9551.0,124.0896,124.1965,124.0604,124.1576,9551.0
2017-01-27 13:10:00,127.71,127.81,127.65,127.73,11797.0,124.1673,124.2646,124.109,124.1868,11797.0
2017-01-27 13:15:00,127.74,127.84,127.65,127.82,11323.0,124.1965,124.2937,124.109,124.2743,11323.0
2017-01-27 13:20:00,127.83,127.9,127.71,127.79,11209.0,124.284,124.3521,124.1673,124.2451,11209.0
2017-01-27 13:25:00,127.8,127.83,127.73,127.83,14737.0,124.2548,124.284,124.1868,124.284,14737.0
2017-01-27 13:30:00,127.83,127.87,127.7,127.8,16775.0,124.284,124.3229,124.1576,124.2548,16775.0
2017-01-27 13:35:00,127.77,127.77,127.59,127.68,14223.0,124.2257,124.2257,124.0507,124.1382,14223.0
2017-01-27 13:40:00,127.65,127.84,127.62,127.76,11630.0,124.109,124.2937,124.0798,124.2159,11630.0
2017-01-27 13:45:00,127.77,127.81,127.72,127.8,10313.0,124.2257,124.2646,124.1771,124.2548,10313.0
2017-01-27 13:50:00,127.78,127.8,127.71,127.72,14464.0,124.2354,124.2548,124.1673,124.1771,14464.0
2017-01-27 13:55:00,127.71,127.79,127.69,127.73,9056.0,124.1673,124.2451,124.1479,124.1868,9056.0
2017-01-27 14:00:00,127.71,127.73,127.63,127.67,12009.0,124.1673,124.1868,124.0896,124.1284,12009.0
2017-01-27 14:05:00,127.67,127.78,127.61,127.76,14328.0,124.1284,124.2354,124.0701,124.2159,14328.0
2017-01-27 14:10:00,127.71,127.78,127.59,127.62,13762.0,124.1673,124.2354,124.0507,124.0798,13762.0
2017-01-27 14:15:00,127.62,127.69,127.6,127.65,14366.0,124.0798,124.1479,124.0604,124.109,14366.0
2017-01-27 14:20:00,127.65,127.74,127.6,127.72,28584.0,124.109,124.1965,124.0604,124.1771,28584.0
2017-01-27 14:25:00,127.69,127.83,127.63,127.81,38418.0,124.1479,124.284,124.0896,124.2646,38418.0
2017-01-27 14:30:00,127.81,128.04,127.81,128.03,21709.0,124.2646,124.4882,124.2646,124.4785,21709.0
2017-01-27 14:35:00,128.01,128.01,127.78,127.85,14366.0,124.459,124.459,124.2354,124.3034,14366.0
2017-01-27 14:40:00,127.83,127.93,127.78,127.82,27762.0,124.284,124.3812,124.2354,124.2743,27762.0
2017-01-27 14:45:00,127.75,127.99,127.66,127.99,13422.0,124.2062,124.4396,124.1187,124.4396,13422.0
2017-01-27 14:50:00,127.97,128.14,127.9,128.14,16129.0,124.4201,124.5854,124.3521,124.5854,16129.0
2017-01-27 14:55:00,128.13,128.15,128.0,128.12,30543.0,124.5757,124.5951,124.4493,124.566,30543.0
2017-01-27 15:00:00,128.15,128.32,128.0,128.32,20334.0,124.5951,124.7604,124.4493,124.7604,20334.0
2017-01-27 15:05:00,128.32,128.38,128.21,128.24,17542.0,124.7604,124.8187,124.6535,124.6826,17542.0
2017-01-27 15:10:00,128.24,128.24,127.94,128.12,29585.0,124.6826,124.6826,124.391,124.566,29585.0
2017-01-27 15:15:00,128.12,128.44,128.12,128.4,27644.0,124.566,124.8771,124.566,124.8382,27644.0
2017-01-27 15:20:00,128.4,128.41,128.18,128.2,24627.0,124.8382,124.8479,124.6243,124.6437,24627.0
2017-01-27 15:25:00,128.19,128.37,128.17,128.27,53542.0,124.634,124.809,124.6146,124.7118,53542.0
2017-01-27 15:30:00,128.27,128.32,128.22,128.27,43071.0,124.7118,124.7604,124.6632,124.7118,43071.0
2017-01-27 15:35:00,128.27,128.38,128.24,128.34,54599.0,124.7118,124.8187,124.6826,124.7799,54599.0
2017-01-27 15:40:00,128.33,128.34,128.22,128.27,41871.0,124.7701,124.7799,124.6632,124.7118,41871.0
2017-01-27 15:45:00,128.25,128.33,128.23,128.25,52458.0,124.6924,124.7701,124.6729,124.6924,52458.0
2017-01-27 15:50:00,128.25,128.31,128.22,128.27,94961.0,124.6924,124.7507,124.6632,124.7118,94961.0
2017-01-27 15:55:00,128.27,128.38,128.22,128.27,119284.0,124.7118,124.8187,124.6632,124.7118,119284.0
2017-01-30 09:30:00,128.74,128.88,126.89,127.01,74989.0,125.1688,125.3049,123.3701,123.4868,74989.0
2017-01-30 09:35:00,126.98,127.66,126.92,127.28,45384.0,123.4576,124.1187,123.3992,123.7493,45384.0
2017-01-30 09:40:00,127.23,127.38,126.0,126.02,79825.0,123.7006,123.8465,122.5048,122.5242,79825.0
2017-01-30 09:45:00,126.05,126.43,125.5,125.98,59882.0,122.5534,122.9228,122.0186,122.4853,59882.0
2017-01-30 09:50:00,125.97,126.35,125.76,126.27,85143.0,122.4756,122.8451,122.2714,122.7673,85143.0
2017-01-30 09:55:00,126.31,126.65,125.93,126.65,100990.0,122.8062,123.1367,122.4367,123.1367,100990.0
2017-01-30 10:00:00,126.58,127.15,126.41,127.15,47647.0,123.0687,123.6229,122.9034,123.6229,47647.0
2017-01-30 10:05:00,127.15,127.36,126.49,126.56,48997.0,123.6229,123.827,122.9812,123.0492,48997.0
2017-01-30 10:10:00,126.58,126.64,126.11,126.31,62520.0,123.0687,123.127,122.6117,122.8062,62520.0
2017-01-30 10:15:00,126.31,126.46,125.95,126.06,62762.0,122.8062,122.952,122.4562,122.5631,62762.0
2017-01-30 10:20:00,126.08,126.31,125.93,126.2,32159.0,122.5825,122.8062,122.4367,122.6992,32159.0
2017-01-30 10:25:00,126.26,126.36,126.14,126.19,39366.0,122.7576,122.8548,122.6409,122.6895,39366.0
2017-01-30 10:30:00,126.2,126.36,126.06,126.31,48621.0,122.6992,122.8548,122.5631,122.8062,48621.0
2017-01-30 10:35:00,126.33,126.36,126.06,126.12,51306.0,122.8256,122.8548,122.5631,122.6214,51306.0
2017-01-30 10:40:00,126.09,126.15,125.63,125.63,66923.0,122.5923,122.6506,122.145,122.145,66923.0
2017-01-30 10:45:00,125.65,125.75,125.19,125.5,62132.0,122.1645,122.2617,121.7172,122.0186,62132.0
2017-01-30 10:50:00,125.59,125.95,125.04,125.14,32820.0,122.1061,122.4562,121.5714,121.6686,32820.0
2017-01-30 10:55:00,125.14,125.29,124.72,125.16,44593.0,121.6686,121.8145,121.2603,121.6881,44593.0
2017-01-30 11:00:00,125.16,125.55,125.02,125.45,26254.0,121.6881,122.0673,121.552,121.97,26254.0
2017-01-30 11:05:00,125.5,125.59,125.19,125.22,28096.0,122.0186,122.1061,121.7172,121.7464,28096.0
2017-01-30 11:10:00,125.3,125.57,125.27,125.52,23014.0,121.8242,122.0867,121.795,122.0381,23014.0
2017-01-30 11:15:00,125.52,125.6,125.12,125.41,14208.0,122.0381,122.1159,121.6492,121.9311,14208.0
2017-01-30 11:20:00,125.43,125.61,125.23,125.27,16434.0,121.9506,122.1256,121.7561,121.795,16434.0
2017-01-30 11:25:00,125.3,125.36,125.1,125.12,14244.0,121.8242,121.8825,121.6297,121.6492,14244.0
2017-01-30 11:30:00,125.12,125.32,125.12,125.17,16597.0,121.6492,121.8436,121.6492,121.6978,16597.0
2017-01-30 11:35:00,125.23,125.69,125.15,125.68,40546.0,121.7561,122.2034,121.6783,122.1936,40546.0
2017-01-30 11:40:00,125.71,125.97,125.64,125.89,22616.0,122.2228,122.4756,122.1548,122.3978,22616.0
2017-01-30 11:45:00,125.89,126.3,125.88,126.19,23042.0,122.3978,122.7964,122.3881,122.6895,23042.0
2017-01-30 11:50:00,126.22,126.4,126.22,126.32,8716.0,122.7187,122.8937,122.7187,122.8159,8716.0
2017-01-30 11:55:00,126.32,126.41,126.17,126.34,11003.0,122.8159,122.9034,122.6701,122.8353,11003.0
2017-01-30 12:00:00,126.37,126.44,126.22,126.4,11752.0,122.8645,122.9326,122.7187,122.8937,11752.0
2017-01-30 12:05:00,126.35,126.62,126.26,126.61,7533.0,122.8451,123.1076,122.7576,123.0978,7533.0
2017-01-30 12:10:00,126.55,126.58,126.16,126.51,15455.0,123.0395,123.0687,122.6603,123.0006,15455.0
2017-01-30 12:15:00,126.53,126.8,126.49,126.72,7957.0,123.0201,123.2826,122.9812,123.2048,7957.0
2017-01-30 12:20:00,126.79,126.86,126.71,126.86,6201.0,123.2729,123.3409,123.1951,123.3409,6201.0
2017-01-30 12:25:00,126.86,126.95,126.73,126.73,16737.0,123.3409,123.4284,123.2145,123.2145,16737.0
2017-01-30 12:30:00,126.73,126.74,126.19,126.32,18807.0,123.2145,123.2242,122.6895,122.8159,18807.0
2017-01-30 12:35:00,126.35,126.45,126.3,126.42,16802.0,122.8451,122.9423,122.7964,122.9131,16802.0
2017-01-30 12:40:00,126.43,126.47,126.33,126.45,4098.0,122.9228,122.9617,122.8256,122.9423,4098.0
2017-01-30 12:45:00,126.49,126.53,126.23,126.41,15075.0,122.9812,123.0201,122.7284,122.9034,15075.0
2017-01-30 12:50:00,126.41,126.64,126.41,126.6,7602.0,122.9034,123.127,122.9034,123.0881,7602.0
2017-01-30 12:55:00,126.56,126.78,126.56,126.77,8818.0,123.0492,123.2631,123.0492,123.2534,8818.0
2017-01-30 13:00:00,126.76,126.87,126.57,126.57,11404.0,123.2437,123.3506,123.059,123.059,11404.0
2017-01-30 13:05:00,126.58,126.93,126.47,126.92,18010.0,123.0687,123.409,122.9617,123.3992,18010.0
2017-01-30 13:10:00,126.91,127.21,126.9,127.21,23415.0,123.3895,123.6812,123.3798,123.6812,23415.0
2017-01-30 13:15:00,127.21,127.26,126.99,127.16,27194.0,123.6812,123.7298,123.4673,123.6326,27194.0
2017-01-30 13:20:00,127.23,127.32,127.21,127.3,10900.0,123.7006,123.7882,123.6812,123.7687,10900.0
2017-01-30 13:25:00,127.3,127.32,127.13,127.22,10803.0,123.7687,123.7882,123.6034,123.6909,10803.0
2017-01-30 13:30:00,127.22,127.23,127.09,127.15,11965.0,123.6909,123.7006,123.5645,123.6229,11965.0
2017-01-30 13:35:00,127.15,127.21,127.05,127.05,6510.0,123.6229,123.6812,123.5256,123.5256,6510.0
2017-01-30 13:40:00,127.07,127.13,126.85,126.85,11920.0,123.5451,123.6034,123.3312,123.3312,11920.0
2017-01-30 13:45:00,126.85,126.91,126.7,126.91,8718.0,123.3312,123.3895,123.1854,123.3895,8718.0
2017-01-30 13:50:00,126.94,126.94,126.71,126.85,15056.0,123.4187,123.4187,123.1951,123.3312,15056.0
2017-01-30 13:55:00,126.83,127.16,126.83,127.07,5310.0,123.3117,123.6326,123.3117,123.5451,5310.0
2017-01-30 14:00:00,127.08,127.41,127.08,127.4,26597.0,123.5548,123.8757,123.5548,123.8659,26597.0
2017-01-30 14:05:00,127.37,127.38,127.19,127.35,9653.0,123.8368,123.8465,123.6618,123.8173,9653.0
2017-01-30 14:10:00,127.35,127.74,127.28,127.72,26950.0,123.8173,124.1965,123.7493,124.1771,26950.0
2017-01-30 14:15:00,127.69,127.79,127.58,127.77,20976.0,124.1479,124.2451,124.0409,124.2257,20976.0
2017-01-30 14:20:00,127.77,127.78,127.48,127.51,11830.0,124.2257,124.2354,123.9437,123.9729,11830.0
2017-01-30 14:25:00,127.52,127.95,127.52,127.93,23843.0,123.9826,124.4007,123.9826,124.3812,23843.0
2017-01-30 14:30:00,127.91,128.09,127.9,128.09,14160.0,124.3618,124.5368,124.3521,124.5368,14160.0
2017-01-30 14:35:00,128.09,128.25,128.08,128.22,26030.0,124.5368,124.6924,124.5271,124.6632,26030.0
2017-01-30 14:40:00,128.23,128.48,128.19,128.48,24400.0,124.6729,124.916,124.634,124.916,24400.0
2017-01-30 14:45:00,128.5,128.58,128.45,128.57,21981.0,124.9354,125.0132,124.8868,125.0035,21981.0
2017-01-30 14:50:00,128.55,128.66,128.49,128.6,13852.0,124.984,125.091,124.9257,125.0326,13852.0
2017-01-30 14:55:00,128.6,128.83,128.57,128.82,24695.0,125.0326,125.2563,125.0035,125.2465,24695.0
2017-01-30 15:00:00,128.82,128.83,128.47,128.47,17088.0,125.2465,125.2563,124.9063,124.9063,17088.0
2017-01-30 15:05:00,128.46,128.6,128.45,128.54,20654.0,124.8965,125.0326,124.8868,124.9743,20654.0
2017-01-30 15:10:00,128.56,128.63,128.43,128.43,23027.0,124.9938,125.0618,124.8674,124.8674,23027.0
2017-01-30 15:15:00,128.45,128.48,128.3,128.44,16925.0,124.8868,124.916,124.741,124.8771,16925.0
2017-01-30 15:20:00,128.46,128.6,128.31,128.31,26194.0,124.8965,125.0326,124.7507,124.7507,26194.0
2017-01-30 15:25:00,128.3,128.4,128.24,128.31,28076.0,124.741,124.8382,124.6826,124.7507,28076.0
2017-01-30 15:30:00,128.32,128.51,128.32,128.35,41287.0,124.7604,124.9451,124.7604,124.7896,41287.0
2017-01-30 15:35:00,128.35,128.43,128.28,128.37,28740.0,124.7896,124.8674,124.7215,124.809,28740.0
2017-01-30 15:40:00,128.36,128.57,128.26,128.56,31706.0,124.7993,125.0035,124.7021,124.9938,31706.0
2017-01-30 15:45:00,128.58,128.88,128.55,128.75,53123.0,125.0132,125.3049,124.984,125.1785,53123.0
2017-01-30 15:50:00,128.76,128.91,128.75,128.85,57660.0,125.1882,125.334,125.1785,125.2757,57660.0
2017-01-30 15:55:00,128.86,128.93,128.73,128.76,84387.0,125.2854,125.3535,125.159,125.1882,84387.0
2017-01-31 09:30:00,129.0,129.6,128.03,128.39,58748.0,125.4215,126.0049,124.4785,124.8285,58748.0
2017-01-31 09:35:00,128.32,129.02,128.11,128.21,43887.0,124.7604,125.441,124.5562,124.6535,43887.0
2017-01-31 09:40:00,128.12,128.36,127.49,127.74,89047.0,124.566,124.7993,123.9534,124.1965,89047.0
2017-01-31 09:45:00,127.83,127.9,126.52,126.78,68324.0,124.284,124.3521,123.0103,123.2631,68324.0
2017-01-31 09:50:00,126.77,126.85,125.51,125.52,137809.0,123.2534,123.3312,122.0284,122.0381,137809.0
2017-01-31 09:55:00,125.54,126.24,125.1,125.78,108768.0,122.0575,122.7381,121.6297,122.2909,108768.0
2017-01-31 10:00:00,125.94,126.21,125.05,125.14,84418.0,122.4464,122.7089,121.5811,121.6686,84418.0
2017-01-31 10:05:00,125.16,126.06,125.06,125.85,79401.0,121.6881,122.5631,121.5908,122.3589,79401.0
2017-01-31 10:10:00,125.75,125.88,125.44,125.68,38196.0,122.2617,122.3881,121.9603,122.1936,38196.0
2017-01-31 10:15:00,125.72,126.18,125.72,126.18,45988.0,122.2325,122.6798,122.2325,122.6798,45988.0
2017-01-31 10:20:00,126.2,126.69,126.17,126.43,40501.0,122.6992,123.1756,122.6701,122.9228,40501.0
2017-01-31 10:25:00,126.43,126.49,125.72,125.72,52927.0,122.9228,122.9812,122.2325,122.2325,52927.0
2017-01-31 10:30:00,125.78,126.54,125.74,126.54,40136.0,122.2909,123.0298,122.252,123.0298,40136.0
2017-01-31 10:35:00,126.53,126.95,126.53,126.85,27457.0,123.0201,123.4284,123.0201,123.3312,27457.0
2017-01-31 10:40:00,126.88,127.0,126.1,126.11,33556.0,123.3604,123.477,122.602,122.6117,33556.0
2017-01-31 10:45:00,126.16,126.32,126.1,126.14,32045.0,122.6603,122.8159,122.602,122.6409,32045.0
2017-01-31 10:50:00,126.16,126.35,126.01,126.13,23676.0,122.6603,122.8451,122.5145,122.6312,23676.0
2017-01-31 10:55:00,126.19,126.43,126.13,126.43,18577.0,122.6895,122.9228,122.6312,122.9228,18577.0
2017-01-31 11:00:00,126.41,126.48,126.09,126.1,22651.0,122.9034,122.9715,122.5923,122.602,22651.0
2017-01-31 11:05:00,126.14,126.28,126.1,126.1,42754.0,122.6409,122.777,122.602,122.602,42754.0
2017-01-31 11:10:00,126.12,126.21,126.08,126.08,24533.0,122.6214,122.7089,122.5825,122.5825,24533.0
2017-01-31 11:15:00,126.11,126.19,125.59,125.68,29739.0,122.6117,122.6895,122.1061,122.1936,29739.0
2017-01-31 11:20:00,125.74,125.74,125.5,125.65,46554.0,122.252,122.252,122.0186,122.1645,46554.0
2017-01-31 11:25:00,125.65,125.81,125.51,125.52,21492.0,122.1645,122.32,122.0284,122.0381,21492.0
2017-01-31 11:30:00,125.57,125.6,125.15,125.18,26729.0,122.0867,122.1159,121.6783,121.7075,26729.0
2017-01-31 11:35:00,125.15,125.21,124.66,124.81,62706.0,121.6783,121.7367,121.2019,121.3478,62706.0
2017-01-31 11:40:00,124.88,124.97,124.81,124.89,20364.0,121.4158,121.5033,121.3478,121.4256,20364.0
2017-01-31 11:45:00,124.86,124.97,124.84,124.95,27806.0,121.3964,121.5033,121.3769,121.4839,27806.0
2017-01-31 11:50:00,124.98,125.23,124.93,125.18,25975.0,121.5131,121.7561,121.4645,121.7075,25975.0
2017-01-31 11:55:00,125.15,125.42,124.89,124.96,59019.0,121.6783,121.9409,121.4256,121.4936,59019.0
2017-01-31 12:00:00,124.96,125.07,124.89,124.97,22316.0,121.4936,121.6006,121.4256,121.5033,22316.0
2017-01-31 12:05:00,124.91,124.98,124.85,124.92,26687.0,121.445,121.5131,121.3867,121.4547,26687.0
2017-01-31 12:10:00,124.93,125.14,124.88,125.14,19262.0,121.4645,121.6686,121.4158,121.6686,19262.0
2017-01-31 12:15:00,125.16,125.54,125.14,125.47,36237.0,121.6881,122.0575,121.6686,121.9895,36237.0
2017-01-31 12:20:00,125.47,125.5,125.26,125.3,16137.0,121.9895,122.0186,121.7853,121.8242,16137.0
2017-01-31 12:25:00,125.27,125.33,125.04,125.04,30739.0,121.795,121.8534,121.5714,121.5714,30739.0
2017-01-31 12:30:00,125.04,125.12,124.89,124.91,14273.0,121.5714,121.6492,121.4256,121.445,14273.0
2017-01-31 12:35:00,124.94,124.95,124.88,124.91,16707.0,121.4742,121.4839,121.4158,121.445,16707.0
2017-01-31 12:40:00,124.91,124.94,124.88,124.91,28915.0,121.445,121.4742,121.4158,121.445,28915.0
2017-01-31 12:45:00,124.9,125.35,124.89,125.35,31586.0,121.4353,121.8728,121.4256,121.8728,31586.0
2017-01-31 12:50:00,125.36,125.57,125.3,125.53,22489.0,121.8825,122.0867,121.8242,122.0478,22489.0
2017-01-31 12:55:00,125.52,125.58,125.3,125.3,14749.0,122.0381,122.0964,121.8242,121.8242,14749.0
2017-01-31 13:00:00,125.32,125.32,125.01,125.01,14012.0,121.8436,121.8436,121.5422,121.5422,14012.0
2017-01-31 13:05:00,125.07,125.07,124.9,124.9,11545.0,121.6006,121.6006,121.4353,121.4353,11545.0
2017-01-31 13:10:00,124.91,124.97,124.76,124.83,24020.0,121.445,121.5033,121.2992,121.3672,24020.0
2017-01-31 13:15:00,124.79,124.89,124.79,124.83,9010.0,121.3283,121.4256,121.3283,121.3672,9010.0
2017-01-31 13:20:00,124.82,125.01,124.79,124.94,15269.0,121.3575,121.5422,121.3283,121.4742,15269.0
2017-01-31 13:25:00,125.0,125.08,124.86,124.9,18161.0,121.5325,121.6103,121.3964,121.4353,18161.0
2017-01-31 13:30:00,124.94,125.11,124.86,124.91,22387.0,121.4742,121.6395,121.3964,121.445,22387.0
2017-01-31 13:35:00,124.93,124.99,124.86,124.93,9397.0,121.4645,121.5228,121.3964,121.4645,9397.0
2017-01-31 13:40:00,124.92,124.95,124.76,124.88,10472.0,121.4547,121.4839,121.2992,121.4158,10472.0
2017-01-31 13:45:00,124.83,124.95,124.76,124.8,19127.0,121.3672,121.4839,121.2992,121.3381,19127.0
2017-01-31 13:50:00,124.77,124.94,124.77,124.92,15640.0,121.3089,121.4742,121.3089,121.4547,15640.0
2017-01-31 13:55:00,124.89,124.95,124.84,124.93,11910.0,121.4256,121.4839,121.3769,121.4645,11910.0
2017-01-31 14:00:00,124.93,125.0,124.89,124.91,18792.0,121.4645,121.5325,121.4256,121.445,18792.0
2017-01-31 14:05:00,124.91,125.02,124.77,124.79,31713.0,121.445,121.552,121.3089,121.3283,31713.0
2017-01-31 14:10:00,124.77,124.78,124.53,124.56,26475.0,121.3089,121.3186,121.0755,121.1047,26475.0
2017-01-31 14:15:00,124.57,124.63,124.4,124.4,35843.0,121.1144,121.1728,120.9492,120.9492,35843.0
2017-01-31 14:20:00,124.41,124.48,124.14,124.15,42957.0,120.9589,121.0269,120.6964,120.7061,42957.0
2017-01-31 14:25:00,124.15,124.88,124.13,124.86,58790.0,120.7061,121.4158,120.6866,121.3964,58790.0
2017-01-31 14:30:00,124.86,124.9,124.55,124.7,29918.0,121.3964,121.4353,121.095,121.2408,29918.0
2017-01-31 14:35:00,124.72,124.86,124.7,124.76,24308.0,121.2603,121.3964,121.2408,121.2992,24308.0
2017-01-31 14:40:00,124.81,124.89,124.61,124.71,40018.0,121.3478,121.4256,121.1533,121.2506,40018.0
2017-01-31 14:45:00,124.78,125.06,124.68,124.96,30941.0,121.3186,121.5908,121.2214,121.4936,30941.0
2017-01-31 14:50:00,124.95,125.01,124.78,124.78,24822.0,121.4839,121.5422,121.3186,121.3186,24822.0
2017-01-31 14:55:00,124.78,125.28,124.78,125.28,30309.0,121.3186,121.8047,121.3186,121.8047,30309.0
2017-01-31 15:00:00,125.29,125.5,125.26,125.39,34302.0,121.8145,122.0186,121.7853,121.9117,34302.0
2017-01-31 15:05:00,125.4,125.56,125.29,125.5,21929.0,121.9214,122.077,121.8145,122.0186,21929.0
2017-01-31 15:10:00,125.51,125.69,125.48,125.56,31465.0,122.0284,122.2034,121.9992,122.077,31465.0
2017-01-31 15:15:00,125.54,125.72,125.49,125.62,32000.0,122.0575,122.2325,122.0089,122.1353,32000.0
2017-01-31 15:20:00,125.64,126.05,125.64,126.04,33937.0,122.1548,122.5534,122.1548,122.5437,33937.0
2017-01-31 15:25:00,126.04,126.16,125.56,125.61,52215.0,122.5437,122.6603,122.077,122.1256,52215.0
2017-01-31 15:30:00,125.61,126.02,125.46,126.01,41302.0,122.1256,122.5242,121.9797,122.5145,41302.0
2017-01-31 15:35:00,126.0,126.15,125.89,126.14,39642.0,122.5048,122.6506,122.3978,122.6409,39642.0
2017-01-31 15:40:00,126.11,126.71,126.11,126.33,67830.0,122.6117,123.1951,122.6117,122.8256,67830.0
2017-01-31 15:45:00,126.31,126.49,126.15,126.15,75313.0,122.8062,122.9812,122.6506,122.6506,75313.0
2017-01-31 15:50:00,126.15,126.28,126.0,126.03,62308.0,122.6506,122.777,122.5048,122.5339,62308.0
2017-01-31 15:55:00,126.02,126.57,126.0,126.51,156248.0,122.5242,123.059,122.5048,123.0006,156248.0
2017-02-01 09:30:00,127.52,129.45,127.52,129.45,78656.0,123.9826,125.8591,123.9826,125.8591,78656.0
2017-02-01 09:35:00,129.32,130.81,129.25,130.66,86193.0,125.7327,127.1813,125.6646,127.0355,86193.0
2017-02-01 09:40:00,130.66,131.19,130.18,130.97,70491.0,127.0355,127.5508,126.5688,127.3369,70491.0
2017-02-01 09:45:00,130.82,130.99,130.09,130.32,55431.0,127.1911,127.3563,126.4813,126.7049,55431.0
2017-02-01 09:50:00,130.32,130.78,130.27,130.63,39783.0,126.7049,127.1522,126.6563,127.0063,39783.0
2017-02-01 09:55:00,130.65,130.97,129.75,130.02,81161.0,127.0258,127.3369,126.1507,126.4133,81161.0
2017-02-01 10:00:00,130.15,131.0,129.94,130.97,104220.0,126.5396,127.3661,126.3355,127.3369,104220.0
2017-02-01 10:05:00,130.94,131.09,129.9,130.15,70784.0,127.3077,127.4536,126.2966,126.5396,70784.0
2017-02-01 10:10:00,130.11,130.29,129.04,129.04,52266.0,126.5008,126.6758,125.4604,125.4604,52266.0
2017-02-01 10:15:00,129.04,129.78,128.96,129.47,66498.0,125.4604,126.1799,125.3827,125.8785,66498.0
2017-02-01 10:20:00,129.45,129.92,129.25,129.75,44749.0,125.8591,126.316,125.6646,126.1507,44749.0
2017-02-01 10:25:00,129.8,129.9,129.36,129.43,37007.0,126.1994,126.2966,125.7716,125.8396,37007.0
2017-02-01 10:30:00,129.33,129.68,129.2,129.61,24761.0,125.7424,126.0827,125.616,126.0146,24761.0
2017-02-01 10:35:00,129.66,129.66,128.71,128.71,52039.0,126.0632,126.0632,125.1396,125.1396,52039.0
2017-02-01 10:40:00,128.7,128.79,128.39,128.56,50542.0,125.1299,125.2174,124.8285,124.9938,50542.0
2017-02-01 10:45:00,128.56,128.73,128.43,128.73,26791.0,124.9938,125.159,124.8674,125.159,26791.0
2017-02-01 10:50:00,128.68,128.72,128.43,128.43,22428.0,125.1104,125.1493,124.8674,124.8674,22428.0
2017-02-01 10:55:00,128.46,128.67,128.19,128.21,35861.0,124.8965,125.1007,124.634,124.6535,35861.0
2017-02-01 11:00:00,128.2,129.05,128.2,128.99,72573.0,124.6437,125.4702,124.6437,125.4118,72573.0
2017-02-01 11:05:00,129.03,129.55,129.03,129.47,37865.0,125.4507,125.9563,125.4507,125.8785,37865.0
2017-02-01 11:10:00,129.37,129.47,129.05,129.16,20746.0,125.7813,125.8785,125.4702,125.5771,20746.0
2017-02-01 11:15:00,129.13,129.37,129.11,129.34,24581.0,125.5479,125.7813,125.5285,125.7521,24581.0
2017-02-01 11:20:00,129.28,129.33,128.69,128.69,17980.0,125.6938,125.7424,125.1201,125.1201,17980.0
2017-02-01 11:25:00,128.68,128.74,127.98,128.27,36785.0,125.1104,125.1688,124.4298,124.7118,36785.0
2017-02-01 11:30:00,128.25,128.81,128.19,128.74,25597.0,124.6924,125.2368,124.634,125.1688,25597.0
2017-02-01 11:35:00,128.74,128.74,128.29,128.41,16998.0,125.1688,125.1688,124.7312,124.8479,16998.0
2017-02-01 11:40:00,128.42,128.72,128.35,128.72,13495.0,124.8576,125.1493,124.7896,125.1493,13495.0
2017-02-01 11:45:00,128.65,128.65,127.8,127.95,17978.0,125.0813,125.0813,124.2548,124.4007,17978.0
2017-02-01 11:50:00,128.05,128.26,127.95,128.11,14470.0,124.4979,124.7021,124.4007,124.5562,14470.0
2017-02-01 11:55:00,128.08,128.72,128.07,128.7,22910.0,124.5271,125.1493,124.5173,125.1299,22910.0
2017-02-01 12:00:00,128.74,128.82,128.66,128.74,10360.0,125.1688,125.2465,125.091,125.1688,10360.0
2017-02-01 12:05:00,128.75,128.98,128.75,128.84,9145.0,125.1785,125.4021,125.1785,125.266,9145.0
2017-02-01 12:10:00,128.84,128.9,128.63,128.63,17859.0,125.266,125.3243,125.0618,125.0618,17859.0
2017-02-01 12:15:00,128.64,128.73,128.25,128.28,9597.0,125.0715,125.159,124.6924,124.7215,9597.0
2017-02-01 12:20:00,128.26,128.26,127.96,128.06,18946.0,124.7021,124.7021,124.4104,124.5076,18946.0
2017-02-01 12:25:00,128.08,128.25,127.93,128.21,17291.0,124.5271,124.6924,124.3812,124.6535,17291.0
2017-02-01 12:30:00,128.24,128.52,128.23,128.33,24428.0,124.6826,124.9549,124.6729,124.7701,24428.0
2017-02-01 12:35:00,128.34,128.45,128.29,128.41,15673.0,124.7799,124.8868,124.7312,124.8479,15673.0
2017-02-01 12:40:00,128.42,128.7,128.42,128.7,13300.0,124.8576,125.1299,124.8576,125.1299,13300.0
2017-02-01 12:45:00,128.67,128.97,128.67,128.91,9609.0,125.1007,125.3924,125.1007,125.334,9609.0
2017-02-01 12:50:00,128.91,128.98,128.83,128.85,12405.0,125.334,125.4021,125.2563,125.2757,12405.0
2017-02-01 12:55:00,128.85,128.85,128.48,128.56,13939.0,125.2757,125.2757,124.916,124.9938,13939.0
2017-02-01 13:00:00,128.58,128.8,128.53,128.74,18388.0,125.0132,125.2271,124.9646,125.1688,18388.0
2017-02-01 13:05:00,128.71,128.76,128.62,128.74,9200.0,125.1396,125.1882,125.0521,125.1688,9200.0
2017-02-01 13:10:00,128.71,128.82,128.4,128.8,13493.0,125.1396,125.2465,124.8382,125.2271,13493.0
2017-02-01 13:15:00,128.81,128.93,128.67,128.67,13850.0,125.2368,125.3535,125.1007,125.1007,13850.0
2017-02-01 13:20:00,128.63,128.66,128.46,128.5,5550.0,125.0618,125.091,124.8965,124.9354,5550.0
2017-02-01 13:25:00,128.46,128.49,128.36,128.36,22081.0,124.8965,124.9257,124.7993,124.7993,22081.0
2017-02-01 13:30:00,128.4,128.57,128.39,128.46,7760.0,124.8382,125.0035,124.8285,124.8965,7760.0
2017-02-01 13:35:00,128.5,128.54,128.39,128.47,8704.0,124.9354,124.9743,124.8285,124.9063,8704.0
2017-02-01 13:40:00,128.5,128.65,128.4,128.63,10776.0,124.9354,125.0813,124.8382,125.0618,10776.0
2017-02-01 13:45:00,128.61,128.68,128.48,128.66,9636.0,125.0424,125.1104,124.916,125.091,9636.0
2017-02-01 13:50:00,128.68,128.77,128.5,128.5,9985.0,125.1104,125.1979,124.9354,124.9354,9985.0
2017-02-01 13:55:00,128.53,128.6,128.4,128.4,18761.0,124.9646,125.0326,124.8382,124.8382,18761.0
2017-02-01 14:00:00,128.4,128.77,127.65,127.88,26293.0,124.8382,125.1979,124.109,124.3326,26293.0
2017-02-01 14:05:00,127.93,128.47,127.9,128.39,16113.0,124.3812,124.9063,124.3521,124.8285,16113.0
2017-02-01 14:10:00,128.33,128.75,128.22,128.65,18258.0,124.7701,125.1785,124.6632,125.0813,18258.0
2017-02-01 14:15:00,128.67,128.8,128.5,128.78,12136.0,125.1007,125.2271,124.9354,125.2077,12136.0
2017-02-01 14:20:00,128.71,128.87,128.47,128.62,21280.0,125.1396,125.2952,124.9063,125.0521,21280.0
2017-02-01 14:25:00,128.7,129.38,128.68,129.2,22933.0,125.1299,125.791,125.1104,125.616,22933.0
2017-02-01 14:30:00,129.26,129.3,128.52,128.53,37452.0,125.6743,125.7132,124.9549,124.9646,37452.0
2017-02-01 14:35:00,128.44,128.96,128.42,128.85,43205.0,124.8771,125.3827,124.8576,125.2757,43205.0
2017-02-01 14:40:00,128.86,129.11,128.66,128.92,40400.0,125.2854,125.5285,125.091,125.3438,40400.0
2017-02-01 14:45:00,128.85,129.51,128.71,129.36,29453.0,125.2757,125.9174,125.1396,125.7716,29453.0
2017-02-01 14:50:00,129.26,129.43,129.01,129.13,25251.0,125.6743,125.8396,125.4313,125.5479,25251.0
2017-02-01 14:55:00,129.12,129.36,128.91,129.27,18666.0,125.5382,125.7716,125.334,125.6841,18666.0
2017-02-01 15:00:00,129.31,129.57,129.27,129.55,35673.0,125.7229,125.9757,125.6841,125.9563,35673.0
2017-02-01 15:05:00,129.58,129.66,129.3,129.6,34117.0,125.9855,126.0632,125.7132,126.0049,34117.0
2017-02-01 15:10:00,129.58,129.91,129.47,129.57,29594.0,125.9855,126.3063,125.8785,125.9757,29594.0
2017-02-01 15:15:00,129.59,129.71,129.48,129.58,18187.0,125.9952,126.1119,125.8882,125.9855,18187.0
2017-02-01 15:20:00,129.56,129.7,129.49,129.69,17597.0,125.966,126.1021,125.898,126.0924,17597.0
2017-02-01 15:25:00,129.69,130.0,129.69,129.96,41839.0,126.0924,126.3938,126.0924,126.3549,41839.0
2017-02-01 15:30:00,129.87,130.0,129.74,129.97,40153.0,126.2674,126.3938,126.141,126.3646,40153.0
2017-02-01 15:35:00,129.96,130.0,129.78,129.91,43978.0,126.3549,126.3938,126.1799,126.3063,43978.0
2017-02-01 15:40:00,129.93,130.09,129.92,130.0,40653.0,126.3258,126.4813,126.316,126.3938,40653.0
2017-02-01 15:45:00,129.99,129.99,129.76,129.93,53175.0,126.3841,126.3841,126.1605,126.3258,53175.0
2017-02-01 15:50:00,129.91,130.02,129.85,130.01,52915.0,126.3063,126.4133,126.248,126.4035,52915.0
2017-02-01 15:55:00,130.01,130.08,129.87,129.89,87610.0,126.4035,126.4716,126.2674,126.2869,87610.0
2017-02-02 09:30:00,127.34,128.2,126.28,128.04,70971.0,123.8076,124.6437,122.777,124.4882,70971.0
2017-02-02 09:35:00,127.92,128.09,126.4,127.16,46923.0,124.3715,124.5368,122.8937,123.6326,46923.0
2017-02-02 09:40:00,127.16,127.82,127.12,127.32,41834.0,123.6326,124.2743,123.5937,123.7882,41834.0
2017-02-02 09:45:00,127.32,127.32,126.8,127.16,47562.0,123.7882,123.7882,123.2826,123.6326,47562.0
2017-02-02 09:50:00,127.19,127.32,126.66,126.83,39772.0,123.6618,123.7882,123.1465,123.3117,39772.0
2017-02-02 09:55:00,126.8,126.83,126.4,126.65,25810.0,123.2826,123.3117,122.8937,123.1367,25810.0
2017-02-02 10:00:00,126.66,126.83,126.43,126.43,29907.0,123.1465,123.3117,122.9228,122.9228,29907.0
2017-02-02 10:05:00,126.5,126.75,126.45,126.71,18781.0,122.9909,123.234,122.9423,123.1951,18781.0
2017-02-02 10:10:00,126.65,127.31,126.59,127.29,22620.0,123.1367,123.7784,123.0784,123.759,22620.0
2017-02-02 10:15:00,127.37,127.6,127.31,127.39,32482.0,123.8368,124.0604,123.7784,123.8562,32482.0
2017-02-02 10:20:00,127.42,127.62,127.27,127.49,25980.0,123.8854,124.0798,123.7395,123.9534,25980.0
2017-02-02 10:25:00,127.41,127.67,127.29,127.67,14266.0,123.8757,124.1284,123.759,124.1284,14266.0
2017-02-02 10:30:00,127.68,127.87,127.19,127.38,18471.0,124.1382,124.3229,123.6618,123.8465,18471.0
2017-02-02 10:35:00,127.43,127.72,127.34,127.72,12258.0,123.8951,124.1771,123.8076,124.1771,12258.0
2017-02-02 10:40:00,127.77,128.29,127.75,128.25,13540.0,124.2257,124.7312,124.2062,124.6924,13540.0
2017-02-02 10:45:00,128.31,128.68,128.3,128.64,28747.0,124.7507,125.1104,124.741,125.0715,28747.0
2017-02-02 10:50:00,128.58,128.59,128.37,128.57,14093.0,125.0132,125.0229,124.809,125.0035,14093.0
2017-02-02 10:55:00,128.56,128.86,128.54,128.71,16127.0,124.9938,125.2854,124.9743,125.1396,16127.0
2017-02-02 11:00:00,128.84,128.91,128.62,128.76,8333.0,125.266,125.334,125.0521,125.1882,8333.0
2017-02-02 11:05:00,128.75,128.75,128.32,128.32,8256.0,125.1785,125.1785,124.7604,124.7604,8256.0
2017-02-02 11:10:00,128.41,128.56,128.28,128.36,15193.0,124.8479,124.9938,124.7215,124.7993,15193.0
2017-02-02 11:15:00,128.38,128.38,128.0,128.04,18551.0,124.8187,124.8187,124.4493,124.4882,18551.0
2017-02-02 11:20:00,127.97,127.98,127.56,127.67,16955.0,124.4201,124.4298,124.0215,124.1284,16955.0
2017-02-02 11:25:00,127.69,127.74,127.55,127.59,13831.0,124.1479,124.1965,124.0118,124.0507,13831.0
2017-02-02 11:30:00,127.6,127.77,127.53,127.68,11948.0,124.0604,124.2257,123.9923,124.1382,11948.0
2017-02-02 11:35:00,127.68,127.73,127.51,127.51,16628.0,124.1382,124.1868,123.9729,123.9729,16628.0
2017-02-02 11:40:00,127.54,127.7,127.37,127.61,11410.0,124.002,124.1576,123.8368,124.0701,11410.0
2017-02-02 11:45:00,127.63,127.8,127.47,127.56,14201.0,124.0896,124.2548,123.934,124.0215,14201.0
2017-02-02 11:50:00,127.44,127.47,127.24,127.31,27935.0,123.9048,123.934,123.7104,123.7784,27935.0
2017-02-02 11:55:00,127.31,127.33,126.95,127.0,22704.0,123.7784,123.7979,123.4284,123.477,22704.0
2017-02-02 12:00:00,127.0,127.02,126.71,126.8,12690.0,123.477,123.4965,123.1951,123.2826,12690.0
2017-02-02 12:05:00,126.8,127.0,126.8,126.89,14612.0,123.2826,123.477,123.2826,123.3701,14612.0
2017-02-02 12:10:00,126.92,127.06,126.86,127.02,11311.0,123.3992,123.5354,123.3409,123.4965,11311.0
2017-02-02 12:15:00,127.01,127.13,126.98,127.13,8176.0,123.4868,123.6034,123.4576,123.6034,8176.0
2017-02-02 12:20:00,127.13,127.16,126.86,126.86,12275.0,123.6034,123.6326,123.3409,123.3409,12275.0
2017-02-02 12:25:00,126.82,127.02,126.82,127.02,11600.0,123.302,123.4965,123.302,123.4965,11600.0
2017-02-02 12:30:00,127.04,127.19,127.04,127.19,9616.0,123.5159,123.6618,123.5159,123.6618,9616.0
2017-02-02 12:35:00,127.17,127.43,127.11,127.43,4694.0,123.6423,123.8951,123.584,123.8951,4694.0
2017-02-02 12:40:00,127.43,127.47,127.36,127.37,8730.0,123.8951,123.934,123.827,123.8368,8730.0
2017-02-02 12:45:00,127.37,127.44,127.14,127.21,7400.0,123.8368,123.9048,123.6131,123.6812,7400.0
2017-02-02 12:50:00,127.24,127.24,126.97,126.98,6669.0,123.7104,123.7104,123.4479,123.4576,6669.0
2017-02-02 12:55:00,126.98,127.09,126.96,127.0,8953.0,123.4576,123.5645,123.4381,123.477,8953.0
2017-02-02 13:00:00,127.03,127.04,126.86,126.94,7891.0,123.5062,123.5159,123.3409,123.4187,7891.0
2017-02-02 13:05:00,126.94,127.11,126.93,126.97,9429.0,123.4187,123.584,123.409,123.4479,9429.0
2017-02-02 13:10:00,127.03,127.18,127.02,127.18,8652.0,123.5062,123.652,123.4965,123.652,8652.0
2017-02-02 13:15:00,127.19,127.2,126.96,127.05,5300.0,123.6618,123.6715,123.4381,123.5256,5300.0
2017-02-02 13:20:00,127.05,127.05,126.9,126.9,8820.0,123.5256,123.5256,123.3798,123.3798,8820.0
2017-02-02 13:25:00,126.92,126.93,126.82,126.86,6839.0,123.3992,123.409,123.302,123.3409,6839.0
2017-02-02 13:30:00,126.82,126.91,126.81,126.9,7490.0,123.302,123.3895,123.2923,123.3798,7490.0
2017-02-02 13:35:00,126.9,126.9,126.73,126.74,11683.0,123.3798,123.3798,123.2145,123.2242,11683.0
2017-02-02 13:40:00,126.76,127.32,126.76,127.32,11933.0,123.2437,123.7882,123.2437,123.7882,11933.0
2017-02-02 13:45:00,127.32,127.36,127.1,127.15,15629.0,123.7882,123.827,123.5743,123.6229,15629.0
2017-02-02 13:50:00,127.15,127.43,127.15,127.28,38286.0,123.6229,123.8951,123.6229,123.7493,38286.0
2017-02-02 13:55:00,127.3,127.38,127.18,127.34,13945.0,123.7687,123.8465,123.652,123.8076,13945.0
2017-02-02 14:00:00,127.24,127.35,127.17,127.35,5707.0,123.7104,123.8173,123.6423,123.8173,5707.0
2017-02-02 14:05:00,127.33,127.38,127.29,127.35,6258.0,123.7979,123.8465,123.759,123.8173,6258.0
2017-02-02 14:10:00,127.37,127.43,127.23,127.38,10346.0,123.8368,123.8951,123.7006,123.8465,10346.0
2017-02-02 14:15:00,127.35,127.38,127.25,127.28,15755.0,123.8173,123.8465,123.7201,123.7493,15755.0
2017-02-02 14:20:00,127.27,127.27,127.12,127.22,10471.0,123.7395,123.7395,123.5937,123.6909,10471.0
2017-02-02 14:25:00,127.24,127.25,126.98,127.03,7250.0,123.7104,123.7201,123.4576,123.5062,7250.0
2017-02-02 14:30:00,127.02,127.13,126.98,127.04,8850.0,123.4965,123.6034,123.4576,123.5159,8850.0
2017-02-02 14:35:00,127.03,127.21,127.03,127.21,11754.0,123.5062,123.6812,123.5062,123.6812,11754.0
2017-02-02 14:40:00,127.23,127.24,127.0,127.1,8299.0,123.7006,123.7104,123.477,123.5743,8299.0
2017-02-02 14:45:00,127.15,127.16,126.94,126.94,9650.0,123.6229,123.6326,123.4187,123.4187,9650.0
2017-02-02 14:50:00,126.96,127.0,126.85,126.91,15809.0,123.4381,123.477,123.3312,123.3895,15809.0
2017-02-02 14:55:00,126.92,126.97,126.73,126.77,35727.0,123.3992,123.4479,123.2145,123.2534,35727.0
2017-02-02 15:00:00,126.77,126.84,126.66,126.71,20234.0,123.2534,123.3215,123.1465,123.1951,20234.0
2017-02-02 15:05:00,126.72,126.98,126.72,126.82,35327.0,123.2048,123.4576,123.2048,123.302,35327.0
2017-02-02 15:10:00,126.82,126.94,126.74,126.74,14706.0,123.302,123.4187,123.2242,123.2242,14706.0
2017-02-02 15:15:00,126.75,126.86,126.64,126.86,16209.0,123.234,123.3409,123.127,123.3409,16209.0
2017-02-02 15:20:00,126.84,127.04,126.77,126.95,31241.0,123.3215,123.5159,123.2534,123.4284,31241.0
2017-02-02 15:25:00,126.95,127.16,126.86,127.09,27740.0,123.4284,123.6326,123.3409,123.5645,27740.0
2017-02-02 15:30:00,127.1,127.16,126.92,127.0,30607.0,123.5743,123.6326,123.3992,123.477,30607.0
2017-02-02 15:35:00,127.0,127.05,126.93,126.95,23374.0,123.477,123.5256,123.409,123.4284,23374.0
2017-02-02 15:40:00,126.93,127.11,126.93,127.08,28953.0,123.409,123.584,123.409,123.5548,28953.0
2017-02-02 15:45:00,127.11,127.42,127.11,127.41,32840.0,123.584,123.8854,123.584,123.8757,32840.0
2017-02-02 15:50:00,127.39,127.4,127.17,127.18,45443.0,123.8562,123.8659,123.6423,123.652,45443.0
2017-02-02 15:55:00,127.17,127.33,127.01,127.09,69509.0,123.6423,123.7979,123.4868,123.5645,69509.0
2017-02-03 09:30:00,127.83,129.38,127.82,128.9,40608.0,124.284,125.791,124.2743,125.3243,40608.0
2017-02-03 09:35:00,128.8,128.8,128.04,128.59,19337.0,125.2271,125.2271,124.4882,125.0229,19337.0
2017-02-03 09:40:00,128.73,128.75,127.86,128.13,26159.0,125.159,125.1785,124.3132,124.5757,26159.0
2017-02-03 09:45:00,128.13,128.47,127.86,128.09,33669.0,124.5757,124.9063,124.3132,124.5368,33669.0
2017-02-03 09:50:00,128.15,128.72,127.99,128.42,21436.0,124.5951,125.1493,124.4396,124.8576,21436.0
2017-02-03 09:55:00,128.48,128.49,128.02,128.2,16557.0,124.916,124.9257,124.4687,124.6437,16557.0
2017-02-03 10:00:00,128.08,128.4,128.02,128.18,23395.0,124.5271,124.8382,124.4687,124.6243,23395.0
2017-02-03 10:05:00,128.17,128.63,128.05,128.59,21680.0,124.6146,125.0618,124.4979,125.0229,21680.0
2017-02-03 10:10:00,128.63,128.67,127.96,128.0,18914.0,125.0618,125.1007,124.4104,124.4493,18914.0
2017-02-03 10:15:00,128.01,128.37,127.97,128.37,21996.0,124.459,124.809,124.4201,124.809,21996.0
2017-02-03 10:20:00,128.37,128.43,128.23,128.41,24016.0,124.809,124.8674,124.6729,124.8479,24016.0
2017-02-03 10:25:00,128.49,129.03,128.47,128.97,19931.0,124.9257,125.4507,124.9063,125.3924,19931.0
2017-02-03 10:30:00,129.0,129.15,128.68,128.71,16364.0,125.4215,125.5674,125.1104,125.1396,16364.0
2017-02-03 10:35:00,128.67,128.88,128.57,128.88,11050.0,125.1007,125.3049,125.0035,125.3049,11050.0
2017-02-03 10:40:00,128.9,129.19,128.8,129.03,17171.0,125.3243,125.6063,125.2271,125.4507,17171.0
2017-02-03 10:45:00,128.98,129.2,128.9,129.2,13726.0,125.4021,125.616,125.3243,125.616,13726.0
2017-02-03 10:50:00,129.15,129.2,129.02,129.14,9397.0,125.5674,125.616,125.441,125.5577,9397.0
2017-02-03 10:55:00,129.14,129.16,128.78,128.97,26423.0,125.5577,125.5771,125.2077,125.3924,26423.0
2017-02-03 11:00:00,129.03,129.4,129.03,129.38,20498.0,125.4507,125.8105,125.4507,125.791,20498.0
2017-02-03 11:05:00,129.38,129.38,129.15,129.31,11054.0,125.791,125.791,125.5674,125.7229,11054.0
2017-02-03 11:10:00,129.3,129.42,129.23,129.34,12146.0,125.7132,125.8299,125.6452,125.7521,12146.0
2017-02-03 11:15:00,129.37,129.57,129.36,129.57,18138.0,125.7813,125.9757,125.7716,125.9757,18138.0
2017-02-03 11:20:00,129.57,129.6,129.03,129.09,19361.0,125.9757,126.0049,125.4507,125.5091,19361.0
2017-02-03 11:25:00,129.11,129.26,128.93,129.25,11024.0,125.5285,125.6743,125.3535,125.6646,11024.0
2017-02-03 11:30:00,129.26,129.4,129.15,129.18,17403.0,125.6743,125.8105,125.5674,125.5966,17403.0
2017-02-03 11:35:00,129.15,129.22,128.83,129.08,15873.0,125.5674,125.6354,125.2563,125.4993,15873.0
2017-02-03 11:40:00,129.08,129.08,128.61,128.76,17204.0,125.4993,125.4993,125.0424,125.1882,17204.0
2017-02-03 11:45:00,128.79,128.85,128.67,128.76,16064.0,125.2174,125.2757,125.1007,125.1882,16064.0
2017-02-03 11:50:00,128.7,128.8,128.58,128.58,9822.0,125.1299,125.2271,125.0132,125.0132,9822.0
2017-02-03 11:55:00,128.61,128.67,128.53,128.57,12313.0,125.0424,125.1007,124.9646,125.0035,12313.0
2017-02-03 12:00:00,128.62,128.94,128.59,128.94,8650.0,125.0521,125.3632,125.0229,125.3632,8650.0
2017-02-03 12:05:00,128.92,129.01,128.77,128.91,10631.0,125.3438,125.4313,125.1979,125.334,10631.0
2017-02-03 12:10:00,128.87,128.87,128.68,128.79,14226.0,125.2952,125.2952,125.1104,125.2174,14226.0
2017-02-03 12:15:00,128.8,128.81,128.67,128.69,5467.0,125.2271,125.2368,125.1007,125.1201,5467.0
2017-02-03 12:20:00,128.72,128.8,128.68,128.74,5181.0,125.1493,125.2271,125.1104,125.1688,5181.0
2017-02-03 12:25:00,128.7,128.74,128.54,128.6,8684.0,125.1299,125.1688,124.9743,125.0326,8684.0
2017-02-03 12:30:00,128.6,128.7,128.53,128.65,6749.0,125.0326,125.1299,124.9646,125.0813,6749.0
2017-02-03 12:35:00,128.59,128.68,128.57,128.61,5905.0,125.0229,125.1104,125.0035,125.0424,5905.0
2017-02-03 12:40:00,128.67,128.81,128.63,128.74,25480.0,125.1007,125.2368,125.0618,125.1688,25480.0
2017-02-03 12:45:00,128.71,128.73,128.55,128.6,12369.0,125.1396,125.159,124.984,125.0326,12369.0
2017-02-03 12:50:00,128.59,128.7,128.58,128.62,8360.0,125.0229,125.1299,125.0132,125.0521,8360.0
2017-02-03 12:55:00,128.64,128.66,128.58,128.64,8790.0,125.0715,125.091,125.0132,125.0715,8790.0
2017-02-03 13:00:00,128.62,128.73,128.59,128.69,10556.0,125.0521,125.159,125.0229,125.1201,10556.0
2017-02-03 13:05:00,128.69,128.74,128.62,128.69,8681.0,125.1201,125.1688,125.0521,125.1201,8681.0
2017-02-03 13:10:00,128.65,128.82,128.65,128.75,9609.0,125.0813,125.2465,125.0813,125.1785,9609.0
2017-02-03 13:15:00,128.77,128.83,128.59,128.59,6971.0,125.1979,125.2563,125.0229,125.0229,6971.0
2017-02-03 13:20:00,128.63,128.64,128.56,128.56,8100.0,125.0618,125.0715,124.9938,124.9938,8100.0
2017-02-03 13:25:00,128.56,128.61,128.5,128.5,11754.0,124.9938,125.0424,124.9354,124.9354,11754.0
2017-02-03 13:30:00,128.47,128.52,128.43,128.5,6505.0,124.9063,124.9549,124.8674,124.9354,6505.0
2017-02-03 13:35:00,128.53,128.56,128.4,128.47,12392.0,124.9646,124.9938,124.8382,124.9063,12392.0
2017-02-03 13:40:00,128.48,128.48,128.37,128.46,8159.0,124.916,124.916,124.809,124.8965,8159.0
2017-02-03 13:45:00,128.47,128.47,128.33,128.35,7518.0,124.9063,124.9063,124.7701,124.7896,7518.0
2017-02-03 13:50:00,128.34,128.46,128.33,128.39,9882.0,124.7799,124.8965,124.7701,124.8285,9882.0
2017-02-03 13:55:00,128.39,128.41,128.31,128.32,9380.0,124.8285,124.8479,124.7507,124.7604,9380.0
2017-02-03 14:00:00,128.33,128.36,128.29,128.3,15872.0,124.7701,124.7993,124.7312,124.741,15872.0
2017-02-03 14:05:00,128.3,128.32,128.25,128.27,19635.0,124.741,124.7604,124.6924,124.7118,19635.0
2017-02-03 14:10:00,128.27,128.31,128.13,128.13,26034.0,124.7118,124.7507,124.5757,124.5757,26034.0
2017-02-03 14:15:00,128.14,128.25,128.07,128.09,18262.0,124.5854,124.6924,124.5173,124.5368,18262.0
2017-02-03 14:20:00,128.1,128.14,128.0,128.05,17985.0,124.5465,124.5854,124.4493,124.4979,17985.0
2017-02-03 14:25:00,128.05,128.06,127.95,128.02,12320.0,124.4979,124.5076,124.4007,124.4687,12320.0
2017-02-03 14:30:00,128.0,128.14,127.99,128.11,15508.0,124.4493,124.5854,124.4396,124.5562,15508.0
2017-02-03 14:35:00,128.11,128.23,128.07,128.23,12176.0,124.5562,124.6729,124.5173,124.6729,12176.0
2017-02-03 14:40:00,128.21,128.38,128.16,128.38,11619.0,124.6535,124.8187,124.6049,124.8187,11619.0
2017-02-03 14:45:00,128.41,128.45,128.3,128.32,12524.0,124.8479,124.8868,124.741,124.7604,12524.0
2017-02-03 14:50:00,128.34,128.45,128.33,128.38,10801.0,124.7799,124.8868,124.7701,124.8187,10801.0
2017-02-03 14:55:00,128.37,128.4,128.26,128.28,13574.0,124.809,124.8382,124.7021,124.7215,13574.0
2017-02-03 15:00:00,128.25,128.35,128.18,128.31,20460.0,124.6924,124.7896,124.6243,124.7507,20460.0
2017-02-03 15:05:00,128.35,128.42,128.22,128.27,19874.0,124.7896,124.8576,124.6632,124.7118,19874.0
2017-02-03 15:10:00,128.28,128.34,128.26,128.27,8605.0,124.7215,124.7799,124.7021,124.7118,8605.0
2017-02-03 15:15:00,128.28,128.39,128.25,128.37,16297.0,124.7215,124.8285,124.6924,124.809,16297.0
2017-02-03 15:20:00,128.38,128.5,128.35,128.49,15362.0,124.8187,124.9354,124.7896,124.9257,15362.0
2017-02-03 15:25:00,128.5,128.58,128.48,128.56,12059.0,124.9354,125.0132,124.916,124.9938,12059.0
2017-02-03 15:30:00,128.56,128.59,128.36,128.52,24934.0,124.9938,125.0229,124.7993,124.9549,24934.0
2017-02-03 15:35:00,128.52,128.59,128.52,128.58,17016.0,124.9549,125.0229,124.9549,125.0132,17016.0
2017-02-03 15:40:00,128.58,128.71,128.52,128.71,16322.0,125.0132,125.1396,124.9549,125.1396,16322.0
2017-02-03 15:45:00,128.71,128.81,128.69,128.74,28007.0,125.1396,125.2368,125.1201,125.1688,28007.0
2017-02-03 15:50:00,128.74,128.79,128.6,128.61,31205.0,125.1688,125.2174,125.0326,125.0424,31205.0
2017-02-03 15:55:00,128.6,128.76,128.54,128.64,65086.0,125.0326,125.1882,124.9743,125.0715,65086.0
2017-02-06 09:30:00,127.8,128.23,127.46,127.55,29081.0,124.2548,124.6729,123.9243,124.0118,29081.0
2017-02-06 09:35:00,127.48,128.13,127.48,127.65,10621.0,123.9437,124.5757,123.9437,124.109,10621.0
2017-02-06 09:40:00,127.88,128.37,127.52,128.1,24182.0,124.3326,124.809,123.9826,124.5465,24182.0
2017-02-06 09:45:00,128.21,128.34,127.64,128.19,10885.0,124.6535,124.7799,124.0993,124.634,10885.0
2017-02-06 09:50:00,128.32,128.53,128.18,128.46,19540.0,124.7604,124.9646,124.6243,124.8965,19540.0
2017-02-06 09:55:00,128.46,128.72,128.24,128.28,15106.0,124.8965,125.1493,124.6826,124.7215,15106.0
2017-02-06 10:00:00,128.22,128.4,128.04,128.4,9655.0,124.6632,124.8382,124.4882,124.8382,9655.0
2017-02-06 10:05:00,128.52,128.58,128.07,128.32,14420.0,124.9549,125.0132,124.5173,124.7604,14420.0
2017-02-06 10:10:00,128.33,128.34,128.1,128.22,23653.0,124.7701,124.7799,124.5465,124.6632,23653.0
2017-02-06 10:15:00,128.15,128.57,128.08,128.5,7721.0,124.5951,125.0035,124.5271,124.9354,7721.0
2017-02-06 10:20:00,128.48,128.55,128.29,128.3,7569.0,124.916,124.984,124.7312,124.741,7569.0
2017-02-06 10:25:00,128.35,128.5,128.26,128.3,4357.0,124.7896,124.9354,124.7021,124.741,4357.0
2017-02-06 10:30:00,128.22,128.23,127.88,127.93,8002.0,124.6632,124.6729,124.3326,124.3812,8002.0
2017-02-06 10:35:00,127.96,128.04,127.76,127.76,6897.0,124.4104,124.4882,124.2159,124.2159,6897.0
2017-02-06 10:40:00,127.78,128.09,127.68,128.03,18117.0,124.2354,124.5368,124.1382,124.4785,18117.0
2017-02-06 10:45:00,128.0,128.0,127.73,127.75,18360.0,124.4493,124.4493,124.1868,124.2062,18360.0
2017-02-06 10:50:00,127.79,127.92,127.67,127.76,6586.0,124.2451,124.3715,124.1284,124.2159,6586.0
2017-02-06 10:55:00,127.8,127.9,127.68,127.68,8792.0,124.2548,124.3521,124.1382,124.1382,8792.0
2017-02-06 11:00:00,127.68,127.75,127.34,127.41,31117.0,124.1382,124.2062,123.8076,123.8757,31117.0
2017-02-06 11:05:00,127.44,128.01,127.42,128.01,11271.0,123.9048,124.459,123.8854,124.459,11271.0
2017-02-06 11:10:00,128.03,128.05,127.73,127.86,9144.0,124.4785,124.4979,124.1868,124.3132,9144.0
2017-02-06 11:15:00,127.92,127.92,127.76,127.76,1966.0,124.3715,124.3715,124.2159,124.2159,1966.0
2017-02-06 11:20:00,127.7,127.9,127.68,127.86,2538.0,124.1576,124.3521,124.1382,124.3132,2538.0
2017-02-06 11:25:00,127.84,127.97,127.76,127.78,5863.0,124.2937,124.4201,124.2159,124.2354,5863.0
2017-02-06 11:30:00,127.8,127.92,127.68,127.76,15508.0,124.2548,124.3715,124.1382,124.2159,15508.0
2017-02-06 11:35:00,127.77,127.85,127.7,127.8,5742.0,124.2257,124.3034,124.1576,124.2548,5742.0
2017-02-06 11:40:00,127.8,127.87,127.69,127.75,6340.0,124.2548,124.3229,124.1479,124.2062,6340.0
2017-02-06 11:45:00,127.72,127.76,127.58,127.7,5012.0,124.1771,124.2159,124.0409,124.1576,5012.0
2017-02-06 11:50:00,127.73,127.73,127.4,127.4,3742.0,124.1868,124.1868,123.8659,123.8659,3742.0
2017-02-06 11:55:00,127.4,127.44,127.05,127.1,13538.0,123.8659,123.9048,123.5256,123.5743,13538.0
2017-02-06 12:00:00,127.1,127.19,126.96,127.05,27637.0,123.5743,123.6618,123.4381,123.5256,27637.0
2017-02-06 12:05:00,127.07,127.12,127.01,127.12,11641.0,123.5451,123.5937,123.4868,123.5937,11641.0
2017-02-06 12:10:00,127.12,127.26,127.02,127.26,15890.0,123.5937,123.7298,123.4965,123.7298,15890.0
2017-02-06 12:15:00,127.22,127.22,127.05,127.05,3678.0,123.6909,123.6909,123.5256,123.5256,3678.0
2017-02-06 12:20:00,127.11,127.15,126.99,127.09,12402.0,123.584,123.6229,123.4673,123.5645,12402.0
2017-02-06 12:25:00,127.04,127.07,126.65,126.73,20449.0,123.5159,123.5451,123.1367,123.2145,20449.0
2017-02-06 12:30:00,126.72,126.84,126.65,126.72,8138.0,123.2048,123.3215,123.1367,123.2048,8138.0
2017-02-06 12:35:00,126.69,126.71,126.37,126.5,33396.0,123.1756,123.1951,122.8645,122.9909,33396.0
2017-02-06 12:40:00,126.52,126.67,126.36,126.36,9660.0,123.0103,123.1562,122.8548,122.8548,9660.0
2017-02-06 12:45:00,126.34,126.37,126.24,126.26,15014.0,122.8353,122.8645,122.7381,122.7576,15014.0
2017-02-06 12:50:00,126.28,126.42,126.26,126.41,9443.0,122.777,122.9131,122.7576,122.9034,9443.0
2017-02-06 12:55:00,126.39,126.39,126.06,126.13,10113.0,122.8839,122.8839,122.5631,122.6312,10113.0
2017-02-06 13:00:00,126.1,126.22,126.09,126.13,13027.0,122.602,122.7187,122.5923,122.6312,13027.0
2017-02-06 13:05:00,126.13,126.21,126.01,126.12,9313.0,122.6312,122.7089,122.5145,122.6214,9313.0
2017-02-06 13:10:00,126.14,126.14,125.92,125.92,15736.0,122.6409,122.6409,122.427,122.427,15736.0
2017-02-06 13:15:00,125.96,126.05,125.89,125.92,18667.0,122.4659,122.5534,122.3978,122.427,18667.0
2017-02-06 13:20:00,125.96,126.26,125.94,126.22,18614.0,122.4659,122.7576,122.4464,122.7187,18614.0
2017-02-06 13:25:00,126.19,126.35,126.14,126.25,7842.0,122.6895,122.8451,122.6409,122.7478,7842.0
2017-02-06 13:30:00,126.25,126.29,126.11,126.24,8411.0,122.7478,122.7867,122.6117,122.7381,8411.0
2017-02-06 13:35:00,126.24,126.27,125.96,126.15,18243.0,122.7381,122.7673,122.4659,122.6506,18243.0
2017-02-06 13:40:00,126.1,126.19,126.02,126.13,7764.0,122.602,122.6895,122.5242,122.6312,7764.0
2017-02-06 13:45:00,126.1,126.12,125.93,125.94,18915.0,122.602,122.6214,122.4367,122.4464,18915.0
2017-02-06 13:50:00,125.93,126.11,125.88,126.02,36816.0,122.4367,122.6117,122.3881,122.5242,36816.0
2017-02-06 13:55:00,126.05,126.38,126.04,126.25,22339.0,122.5534,122.8742,122.5437,122.7478,22339.0
2017-02-06 14:00:00,126.23,126.49,126.09,126.43,13311.0,122.7284,122.9812,122.5923,122.9228,13311.0
2017-02-06 14:05:00,126.43,126.51,126.3,126.51,10609.0,122.9228,123.0006,122.7964,123.0006,10609.0
2017-02-06 14:10:00,126.51,126.56,126.36,126.41,4400.0,123.0006,123.0492,122.8548,122.9034,4400.0
2017-02-06 14:15:00,126.46,126.46,126.27,126.27,5557.0,122.952,122.952,122.7673,122.7673,5557.0
2017-02-06 14:20:00,126.33,126.41,126.28,126.3,5795.0,122.8256,122.9034,122.777,122.7964,5795.0
2017-02-06 14:25:00,126.29,126.4,126.23,126.37,14541.0,122.7867,122.8937,122.7284,122.8645,14541.0
2017-02-06 14:30:00,126.36,126.37,126.3,126.34,6837.0,122.8548,122.8645,122.7964,122.8353,6837.0
2017-02-06 14:35:00,126.33,126.36,126.11,126.13,10350.0,122.8256,122.8548,122.6117,122.6312,10350.0
2017-02-06 14:40:00,126.12,126.2,126.1,126.17,6154.0,122.6214,122.6992,122.602,122.6701,6154.0
2017-02-06 14:45:00,126.16,126.31,126.12,126.2,10250.0,122.6603,122.8062,122.6214,122.6992,10250.0
2017-02-06 14:50:00,126.19,126.3,126.17,126.26,6989.0,122.6895,122.7964,122.6701,122.7576,6989.0
2017-02-06 14:55:00,126.28,126.31,126.16,126.27,9508.0,122.777,122.8062,122.6603,122.7673,9508.0
2017-02-06 15:00:00,126.27,126.38,126.26,126.36,9673.0,122.7673,122.8742,122.7576,122.8548,9673.0
2017-02-06 15:05:00,126.38,126.53,126.38,126.51,13633.0,122.8742,123.0201,122.8742,123.0006,13633.0
2017-02-06 15:10:00,126.5,126.57,126.48,126.5,14186.0,122.9909,123.059,122.9715,122.9909,14186.0
2017-02-06 15:15:00,126.47,126.58,126.4,126.52,12694.0,122.9617,123.0687,122.8937,123.0103,12694.0
2017-02-06 15:20:00,126.52,126.53,126.45,126.45,9845.0,123.0103,123.0201,122.9423,122.9423,9845.0
2017-02-06 15:25:00,126.46,126.48,126.34,126.41,17703.0,122.952,122.9715,122.8353,122.9034,17703.0
2017-02-06 15:30:00,126.43,126.47,126.37,126.44,13113.0,122.9228,122.9617,122.8645,122.9326,13113.0
2017-02-06 15:35:00,126.45,126.52,126.39,126.52,15699.0,122.9423,123.0103,122.8839,123.0103,15699.0
2017-02-06 15:40:00,126.52,126.57,126.32,126.32,25854.0,123.0103,123.059,122.8159,122.8159,25854.0
2017-02-06 15:45:00,126.3,126.36,126.23,126.32,37305.0,122.7964,122.8548,122.7284,122.8159,37305.0
2017-02-06 15:50:00,126.34,126.35,126.23,126.23,39237.0,122.8353,122.8451,122.7284,122.7284,39237.0
2017-02-06 15:55:00,126.23,126.35,126.23,126.31,74275.0,122.7284,122.8451,122.7284,122.8062,74275.0
2017-02-07 09:30:00,126.68,127.49,126.55,126.55,31852.0,123.1659,123.9534,123.0395,123.0395,31852.0
2017-02-07 09:35:00,126.7,127.15,126.59,126.93,13681.0,123.1854,123.6229,123.0784,123.409,13681.0
2017-02-07 09:40:00,126.86,127.25,126.86,127.03,17186.0,123.3409,123.7201,123.3409,123.5062,17186.0
2017-02-07 09:45:00,127.03,127.39,127.02,127.28,13004.0,123.5062,123.8562,123.4965,123.7493,13004.0
2017-02-07 09:50:00,127.26,127.43,126.84,126.92,14996.0,123.7298,123.8951,123.3215,123.3992,14996.0
2017-02-07 09:55:00,126.9,126.97,126.71,126.86,6298.0,123.3798,123.4479,123.1951,123.3409,6298.0
2017-02-07 10:00:00,126.93,127.0,126.83,126.9,9230.0,123.409,123.477,123.3117,123.3798,9230.0
2017-02-07 10:05:00,126.91,127.07,126.89,126.94,9900.0,123.3895,123.5451,123.3701,123.4187,9900.0
2017-02-07 10:10:00,126.9,127.12,126.85,127.12,15102.0,123.3798,123.5937,123.3312,123.5937,15102.0
2017-02-07 10:15:00,127.09,127.14,126.72,126.72,18911.0,123.5645,123.6131,123.2048,123.2048,18911.0
2017-02-07 10:20:00,126.73,126.79,126.65,126.65,15570.0,123.2145,123.2729,123.1367,123.1367,15570.0
2017-02-07 10:25:00,126.68,126.88,126.63,126.87,11340.0,123.1659,123.3604,123.1173,123.3506,11340.0
2017-02-07 10:30:00,126.84,126.87,126.34,126.36,16480.0,123.3215,123.3506,122.8353,122.8548,16480.0
2017-02-07 10:35:00,126.33,126.57,126.24,126.57,13672.0,122.8256,123.059,122.7381,123.059,13672.0
2017-02-07 10:40:00,126.58,126.77,126.54,126.75,10782.0,123.0687,123.2534,123.0298,123.234,10782.0
2017-02-07 10:45:00,126.73,126.73,126.36,126.41,11545.0,123.2145,123.2145,122.8548,122.9034,11545.0
2017-02-07 10:50:00,126.38,126.38,126.16,126.28,14069.0,122.8742,122.8742,122.6603,122.777,14069.0
2017-02-07 10:55:00,126.29,126.35,126.24,126.28,10146.0,122.7867,122.8451,122.7381,122.777,10146.0
2017-02-07 11:00:00,126.27,126.34,126.2,126.22,9575.0,122.7673,122.8353,122.6992,122.7187,9575.0
2017-02-07 11:05:00,126.21,126.23,126.05,126.09,11920.0,122.7089,122.7284,122.5534,122.5923,11920.0
2017-02-07 11:10:00,126.12,126.15,125.91,125.94,11783.0,122.6214,122.6506,122.4173,122.4464,11783.0
2017-02-07 11:15:00,125.91,126.02,125.87,125.99,11550.0,122.4173,122.5242,122.3784,122.495,11550.0
2017-02-07 11:20:00,125.99,126.09,125.89,125.98,9569.0,122.495,122.5923,122.3978,122.4853,9569.0
2017-02-07 11:25:00,125.93,125.93,125.77,125.8,9822.0,122.4367,122.4367,122.2811,122.3103,9822.0
2017-02-07 11:30:00,125.78,125.78,125.68,125.71,10879.0,122.2909,122.2909,122.1936,122.2228,10879.0
2017-02-07 11:35:00,125.77,125.86,125.67,125.85,8712.0,122.2811,122.3687,122.1839,122.3589,8712.0
2017-02-07 11:40:00,125.85,125.89,125.68,125.89,29133.0,122.3589,122.3978,122.1936,122.3978,29133.0
2017-02-07 11:45:00,125.94,126.1,125.92,126.03,8008.0,122.4464,122.602,122.427,122.5339,8008.0
2017-02-07 11:50:00,126.05,126.09,125.99,126.03,5012.0,122.5534,122.5923,122.495,122.5339,5012.0
2017-02-07 11:55:00,126.1,126.28,126.09,126.22,5357.0,122.602,122.777,122.5923,122.7187,5357.0
2017-02-07 12:00:00,126.24,126.3,126.13,126.25,7009.0,122.7381,122.7964,122.6312,122.7478,7009.0
2017-02-07 12:05:00,126.28,126.45,126.22,126.35,13095.0,122.777,122.9423,122.7187,122.8451,13095.0
2017-02-07 12:10:00,126.35,126.46,126.23,126.25,10116.0,122.8451,122.952,122.7284,122.7478,10116.0
2017-02-07 12:15:00,126.33,126.33,126.0,126.04,6903.0,122.8256,122.8256,122.5048,122.5437,6903.0
2017-02-07 12:20:00,126.0,126.02,125.81,125.87,12191.0,122.5048,122.5242,122.32,122.3784,12191.0
2017-02-07 12:25:00,125.89,125.93,125.66,125.71,13952.0,122.3978,122.4367,122.1742,122.2228,13952.0
2017-02-07 12:30:00,125.74,125.98,125.72,125.97,9096.0,122.252,122.4853,122.2325,122.4756,9096.0
2017-02-07 12:35:00,125.96,126.07,125.85,126.05,11954.0,122.4659,122.5728,122.3589,122.5534,11954.0
2017-02-07 12:40:00,126.04,126.06,125.82,125.84,11036.0,122.5437,122.5631,122.3298,122.3492,11036.0
2017-02-07 12:45:00,125.9,125.91,125.61,125.64,6499.0,122.4075,122.4173,122.1256,122.1548,6499.0
2017-02-07 12:50:00,125.64,125.9,125.63,125.86,9285.0,122.1548,122.4075,122.145,122.3687,9285.0
2017-02-07 12:55:00,125.89,125.92,125.8,125.82,3900.0,122.3978,122.427,122.3103,122.3298,3900.0
2017-02-07 13:00:00,125.8,125.81,125.64,125.66,8564.0,122.3103,122.32,122.1548,122.1742,8564.0
2017-02-07 13:05:00,125.66,125.67,125.55,125.59,8080.0,122.1742,122.1839,122.0673,122.1061,8080.0
2017-02-07 13:10:00,125.6,125.65,125.55,125.61,8583.0,122.1159,122.1645,122.0673,122.1256,8583.0
2017-02-07 13:15:00,125.57,125.67,125.56,125.64,6105.0,122.0867,122.1839,122.077,122.1548,6105.0
2017-02-07 13:20:00,125.64,125.69,125.53,125.57,11671.0,122.1548,122.2034,122.0478,122.0867,11671.0
2017-02-07 13:25:00,125.55,125.66,125.53,125.55,11262.0,122.0673,122.1742,122.0478,122.0673,11262.0
2017-02-07 13:30:00,125.54,125.54,125.42,125.42,12513.0,122.0575,122.0575,121.9409,121.9409,12513.0
2017-02-07 13:35:00,125.42,125.45,125.39,125.44,8876.0,121.9409,121.97,121.9117,121.9603,8876.0
2017-02-07 13:40:00,125.45,125.52,125.42,125.49,10174.0,121.97,122.0381,121.9409,122.0089,10174.0
2017-02-07 13:45:00,125.47,125.61,125.43,125.49,35655.0,121.9895,122.1256,121.9506,122.0089,35655.0
2017-02-07 13:50:00,125.45,125.59,125.45,125.51,4671.0,121.97,122.1061,121.97,122.0284,4671.0
2017-02-07 13:55:00,125.52,125.65,125.51,125.61,8766.0,122.0381,122.1645,122.0284,122.1256,8766.0
2017-02-07 14:00:00,125.6,125.68,125.5,125.59,28139.0,122.1159,122.1936,122.0186,122.1061,28139.0
2017-02-07 14:05:00,125.57,125.64,125.51,125.52,14701.0,122.0867,122.1548,122.0284,122.0381,14701.0
2017-02-07 14:10:00,125.53,125.65,125.52,125.63,4802.0,122.0478,122.1645,122.0381,122.145,4802.0
2017-02-07 14:15:00,125.65,125.79,125.63,125.67,6408.0,122.1645,122.3006,122.145,122.1839,6408.0
2017-02-07 14:20:00,125.65,125.68,125.6,125.64,8529.0,122.1645,122.1936,122.1159,122.1548,8529.0
2017-02-07 14:25:00,125.65,125.71,125.64,125.7,4795.0,122.1645,122.2228,122.1548,122.2131,4795.0
2017-02-07 14:30:00,125.73,125.86,125.7,125.79,8962.0,122.2423,122.3687,122.2131,122.3006,8962.0
2017-02-07 14:35:00,125.8,125.88,125.7,125.74,4073.0,122.3103,122.3881,122.2131,122.252,4073.0
2017-02-07 14:40:00,125.72,125.73,125.64,125.72,3900.0,122.2325,122.2423,122.1548,122.2325,3900.0
2017-02-07 14:45:00,125.67,125.71,125.6,125.71,4273.0,122.1839,122.2228,122.1159,122.2228,4273.0
2017-02-07 14:50:00,125.72,125.77,125.68,125.77,7620.0,122.2325,122.2811,122.1936,122.2811,7620.0
2017-02-07 14:55:00,125.79,125.79,125.65,125.7,4953.0,122.3006,122.3006,122.1645,122.2131,4953.0
2017-02-07 15:00:00,125.68,125.94,125.68,125.91,8621.0,122.1936,122.4464,122.1936,122.4173,8621.0
2017-02-07 15:05:00,125.94,126.09,125.92,126.07,8339.0,122.4464,122.5923,122.427,122.5728,8339.0
2017-02-07 15:10:00,126.06,126.2,126.02,126.19,15449.0,122.5631,122.6992,122.5242,122.6895,15449.0
2017-02-07 15:15:00,126.18,126.18,125.99,126.07,7979.0,122.6798,122.6798,122.495,122.5728,7979.0
2017-02-07 15:20:00,126.06,126.15,126.01,126.04,9547.0,122.5631,122.6506,122.5145,122.5437,9547.0
2017-02-07 15:25:00,126.08,126.2,126.08,126.2,6618.0,122.5825,122.6992,122.5825,122.6992,6618.0
2017-02-07 15:30:00,126.19,126.19,126.01,126.02,13043.0,122.6895,122.6895,122.5145,122.5242,13043.0
2017-02-07 15:35:00,126.01,126.09,125.95,125.97,31173.0,122.5145,122.5923,122.4562,122.4756,31173.0
2017-02-07 15:40:00,125.98,126.12,125.96,126.05,12877.0,122.4853,122.6214,122.4659,122.5534,12877.0
2017-02-07 15:45:00,126.05,126.16,126.05,126.09,27192.0,122.5534,122.6603,122.5534,122.5923,27192.0
2017-02-07 15:50:00,126.08,126.16,126.04,126.11,21757.0,122.5825,122.6603,122.5437,122.6117,21757.0
2017-02-07 15:55:00,126.11,126.31,126.11,126.25,57520.0,122.6117,122.8062,122.6117,122.7478,57520.0
2017-02-08 09:30:00,125.89,125.89,125.06,125.13,19082.0,122.3978,122.3978,121.5908,121.6589,19082.0
2017-02-08 09:35:00,125.18,125.23,124.53,125.02,55650.0,121.7075,121.7561,121.0755,121.552,55650.0
2017-02-08 09:40:00,125.03,125.45,124.79,125.45,27096.0,121.5617,121.97,121.3283,121.97,27096.0
2017-02-08 09:45:00,125.27,125.45,124.86,124.86,35500.0,121.795,121.97,121.3964,121.3964,35500.0
2017-02-08 09:50:00,124.89,124.89,123.8,123.9,71759.0,121.4256,121.4256,120.3658,120.463,71759.0
2017-02-08 09:55:00,123.92,124.05,123.57,124.03,42627.0,120.4825,120.6089,120.1422,120.5894,42627.0
2017-02-08 10:00:00,124.0,124.17,123.91,124.02,39217.0,120.5602,120.7255,120.4727,120.5797,39217.0
2017-02-08 10:05:00,124.0,124.03,123.2,123.28,50957.0,120.5602,120.5894,119.7824,119.8602,50957.0
2017-02-08 10:10:00,123.28,123.42,123.06,123.4,55886.0,119.8602,119.9963,119.6463,119.9769,55886.0
2017-02-08 10:15:00,123.41,123.65,123.29,123.32,33819.0,119.9866,120.22,119.8699,119.8991,33819.0
2017-02-08 10:20:00,123.3,123.64,123.25,123.5,31874.0,119.8797,120.2102,119.8311,120.0741,31874.0
2017-02-08 10:25:00,123.59,123.7,123.54,123.7,27949.0,120.1616,120.2686,120.113,120.2686,27949.0
2017-02-08 10:30:00,123.67,124.25,123.64,123.79,27457.0,120.2394,120.8033,120.2102,120.3561,27457.0
2017-02-08 10:35:00,123.79,123.85,123.53,123.68,34246.0,120.3561,120.4144,120.1033,120.2491,34246.0
2017-02-08 10:40:00,123.7,124.14,123.53,124.14,37232.0,120.2686,120.6964,120.1033,120.6964,37232.0
2017-02-08 10:45:00,124.21,124.58,124.17,124.53,48338.0,120.7644,121.1242,120.7255,121.0755,48338.0
2017-02-08 10:50:00,124.53,124.66,124.14,124.14,24296.0,121.0755,121.2019,120.6964,120.6964,24296.0
2017-02-08 10:55:00,124.22,124.26,124.0,124.23,16959.0,120.7741,120.813,120.5602,120.7839,16959.0
2017-02-08 11:00:00,124.24,124.66,124.1,124.66,24850.0,120.7936,121.2019,120.6575,121.2019,24850.0
2017-02-08 11:05:00,124.63,124.65,124.35,124.42,15987.0,121.1728,121.1922,120.9005,120.9686,15987.0
2017-02-08 11:10:00,124.44,124.69,124.44,124.52,10125.0,120.988,121.2311,120.988,121.0658,10125.0
2017-02-08 11:15:00,124.51,124.53,123.98,124.01,8859.0,121.0561,121.0755,120.5408,120.57,8859.0
2017-02-08 11:20:00,124.01,124.21,123.94,123.94,22231.0,120.57,120.7644,120.5019,120.5019,22231.0
2017-02-08 11:25:00,123.91,123.96,123.64,123.71,12104.0,120.4727,120.5214,120.2102,120.2783,12104.0
2017-02-08 11:30:00,123.7,123.91,123.61,123.91,20065.0,120.2686,120.4727,120.1811,120.4727,20065.0
2017-02-08 11:35:00,123.95,124.02,123.5,123.52,22419.0,120.5116,120.5797,120.0741,120.0936,22419.0
2017-02-08 11:40:00,123.5,123.59,123.25,123.25,19748.0,120.0741,120.1616,119.8311,119.8311,19748.0
2017-02-08 11:45:00,123.29,123.32,123.11,123.12,14740.0,119.8699,119.8991,119.6949,119.7047,14740.0
2017-02-08 11:50:00,123.17,123.38,123.1,123.34,35858.0,119.7533,119.9574,119.6852,119.9186,35858.0
2017-02-08 11:55:00,123.34,123.38,123.23,123.26,28364.0,119.9186,119.9574,119.8116,119.8408,28364.0
2017-02-08 12:00:00,123.24,123.69,123.23,123.63,13008.0,119.8213,120.2588,119.8116,120.2005,13008.0
2017-02-08 12:05:00,123.58,123.58,123.24,123.31,16536.0,120.1519,120.1519,119.8213,119.8894,16536.0
2017-02-08 12:10:00,123.3,123.57,123.3,123.57,6797.0,119.8797,120.1422,119.8797,120.1422,6797.0
2017-02-08 12:15:00,123.53,123.61,123.49,123.5,9854.0,120.1033,120.1811,120.0644,120.0741,9854.0
2017-02-08 12:20:00,123.51,123.64,123.48,123.63,21161.0,120.0838,120.2102,120.0547,120.2005,21161.0
2017-02-08 12:25:00,123.64,123.74,123.53,123.6,16643.0,120.2102,120.3075,120.1033,120.1713,16643.0
2017-02-08 12:30:00,123.56,123.58,123.49,123.58,7330.0,120.1325,120.1519,120.0644,120.1519,7330.0
2017-02-08 12:35:00,123.58,123.58,123.44,123.49,10745.0,120.1519,120.1519,120.0158,120.0644,10745.0
2017-02-08 12:40:00,123.47,123.62,123.47,123.62,8603.0,120.045,120.1908,120.045,120.1908,8603.0
2017-02-08 12:45:00,123.61,123.68,123.29,123.29,6600.0,120.1811,120.2491,119.8699,119.8699,6600.0
2017-02-08 12:50:00,123.32,123.51,123.32,123.39,8864.0,119.8991,120.0838,119.8991,119.9672,8864.0
2017-02-08 12:55:00,123.37,123.53,123.37,123.49,15645.0,119.9477,120.1033,119.9477,120.0644,15645.0
2017-02-08 13:00:00,123.49,123.88,123.49,123.88,10724.0,120.0644,120.4436,120.0644,120.4436,10724.0
2017-02-08 13:05:00,123.89,123.92,123.72,123.79,12044.0,120.4533,120.4825,120.288,120.3561,12044.0
2017-02-08 13:10:00,123.77,123.79,123.63,123.69,9310.0,120.3366,120.3561,120.2005,120.2588,9310.0
2017-02-08 13:15:00,123.69,123.98,123.66,123.98,7462.0,120.2588,120.5408,120.2297,120.5408,7462.0
2017-02-08 13:20:00,123.95,124.06,123.92,124.06,6910.0,120.5116,120.6186,120.4825,120.6186,6910.0
2017-02-08 13:25:00,124.06,124.11,124.01,124.07,16120.0,120.6186,120.6672,120.57,120.6283,16120.0
2017-02-08 13:30:00,124.1,124.23,124.08,124.08,8955.0,120.6575,120.7839,120.638,120.638,8955.0
2017-02-08 13:35:00,124.08,124.15,124.03,124.14,5136.0,120.638,120.7061,120.5894,120.6964,5136.0
2017-02-08 13:40:00,124.14,124.21,124.04,124.21,6150.0,120.6964,120.7644,120.5991,120.7644,6150.0
2017-02-08 13:45:00,124.22,124.4,124.14,124.34,9850.0,120.7741,120.9492,120.6964,120.8908,9850.0
2017-02-08 13:50:00,124.33,124.33,124.13,124.16,6607.0,120.8811,120.8811,120.6866,120.7158,6607.0
2017-02-08 13:55:00,124.13,124.4,124.12,124.32,8420.0,120.6866,120.9492,120.6769,120.8714,8420.0
2017-02-08 14:00:00,124.35,124.35,124.22,124.22,6964.0,120.9005,120.9005,120.7741,120.7741,6964.0
2017-02-08 14:05:00,124.24,124.25,124.14,124.17,5300.0,120.7936,120.8033,120.6964,120.7255,5300.0
2017-02-08 14:10:00,124.14,124.34,124.14,124.27,6784.0,120.6964,120.8908,120.6964,120.8228,6784.0
2017-02-08 14:15:00,124.26,124.32,124.21,124.28,7568.0,120.813,120.8714,120.7644,120.8325,7568.0
2017-02-08 14:20:00,124.27,124.29,124.21,124.29,6572.0,120.8228,120.8422,120.7644,120.8422,6572.0
2017-02-08 14:25:00,124.29,124.29,124.12,124.13,4676.0,120.8422,120.8422,120.6769,120.6866,4676.0
2017-02-08 14:30:00,124.17,124.36,124.16,124.34,10563.0,120.7255,120.9103,120.7158,120.8908,10563.0
2017-02-08 14:35:00,124.36,124.37,124.2,124.22,12314.0,120.9103,120.92,120.7547,120.7741,12314.0
2017-02-08 14:40:00,124.22,124.27,124.16,124.17,9474.0,120.7741,120.8228,120.7158,120.7255,9474.0
2017-02-08 14:45:00,124.21,124.31,124.14,124.28,10018.0,120.7644,120.8616,120.6964,120.8325,10018.0
2017-02-08 14:50:00,124.27,124.5,124.26,124.49,9413.0,120.8228,121.0464,120.813,121.0367,9413.0
2017-02-08 14:55:00,124.48,124.49,124.29,124.29,14427.0,121.0269,121.0367,120.8422,120.8422,14427.0
2017-02-08 15:00:00,124.33,124.33,124.13,124.24,17859.0,120.8811,120.8811,120.6866,120.7936,17859.0
2017-02-08 15:05:00,124.25,124.35,124.18,124.33,14566.0,120.8033,120.9005,120.7353,120.8811,14566.0
2017-02-08 15:10:00,124.32,124.39,124.22,124.34,12803.0,120.8714,120.9394,120.7741,120.8908,12803.0
2017-02-08 15:15:00,124.32,124.34,124.22,124.34,17691.0,120.8714,120.8908,120.7741,120.8908,17691.0
2017-02-08 15:20:00,124.34,124.34,124.2,124.25,11118.0,120.8908,120.8908,120.7547,120.8033,11118.0
2017-02-08 15:25:00,124.24,124.63,124.22,124.63,16805.0,120.7936,121.1728,120.7741,121.1728,16805.0
2017-02-08 15:30:00,124.64,124.64,124.35,124.4,19499.0,121.1825,121.1825,120.9005,120.9492,19499.0
2017-02-08 15:35:00,124.39,124.6,124.39,124.58,21572.0,120.9394,121.1436,120.9394,121.1242,21572.0
2017-02-08 15:40:00,124.59,124.69,124.56,124.63,22649.0,121.1339,121.2311,121.1047,121.1728,22649.0
2017-02-08 15:45:00,124.66,124.66,124.5,124.53,28403.0,121.2019,121.2019,121.0464,121.0755,28403.0
2017-02-08 15:50:00,124.52,124.58,124.43,124.5,36601.0,121.0658,121.1242,120.9783,121.0464,36601.0
2017-02-08 15:55:00,124.51,124.65,124.51,124.64,53225.0,121.0561,121.1922,121.0561,121.1825,53225.0
2017-02-09 09:30:00,125.0,125.18,124.08,124.08,42475.0,121.5325,121.7075,120.638,120.638,42475.0
2017-02-09 09:35:00,124.13,124.53,123.88,124.24,13680.0,120.6866,121.0755,120.4436,120.7936,13680.0
2017-02-09 09:40:00,124.43,124.69,123.87,124.07,9059.0,120.9783,121.2311,120.4339,120.6283,9059.0
2017-02-09 09:45:00,124.23,124.38,123.77,124.05,13795.0,120.7839,120.9297,120.3366,120.6089,13795.0
2017-02-09 09:50:00,124.01,124.51,123.94,124.26,14562.0,120.57,121.0561,120.5019,120.813,14562.0
2017-02-09 09:55:00,124.16,124.46,124.09,124.46,16727.0,120.7158,121.0075,120.6478,121.0075,16727.0
2017-02-09 10:00:00,124.47,124.6,124.18,124.57,16372.0,121.0172,121.1436,120.7353,121.1144,16372.0
2017-02-09 10:05:00,124.66,124.74,124.46,124.7,10071.0,121.2019,121.2797,121.0075,121.2408,10071.0
2017-02-09 10:10:00,124.71,124.94,124.54,124.94,25496.0,121.2506,121.4742,121.0853,121.4742,25496.0
2017-02-09 10:15:00,124.88,125.21,124.88,125.2,23950.0,121.4158,121.7367,121.4158,121.727,23950.0
2017-02-09 10:20:00,125.22,125.74,125.22,125.7,19999.0,121.7464,122.252,121.7464,122.2131,19999.0
2017-02-09 10:25:00,125.72,125.75,125.62,125.66,40247.0,122.2325,122.2617,122.1353,122.1742,40247.0
2017-02-09 10:30:00,125.67,126.11,125.45,125.86,44391.0,122.1839,122.6117,121.97,122.3687,44391.0
2017-02-09 10:35:00,125.78,126.0,125.73,125.77,34830.0,122.2909,122.5048,122.2423,122.2811,34830.0
2017-02-09 10:40:00,125.82,126.07,125.81,126.06,29111.0,122.3298,122.5728,122.32,122.5631,29111.0
2017-02-09 10:45:00,126.05,126.57,126.03,126.29,25503.0,122.5534,123.059,122.5339,122.7867,25503.0
2017-02-09 10:50:00,126.27,126.33,126.14,126.23,10021.0,122.7673,122.8256,122.6409,122.7284,10021.0
2017-02-09 10:55:00,126.21,126.5,126.13,126.42,9314.0,122.7089,122.9909,122.6312,122.9131,9314.0
2017-02-09 11:00:00,126.45,126.64,126.37,126.55,17975.0,122.9423,123.127,122.8645,123.0395,17975.0
2017-02-09 11:05:00,126.48,126.52,126.36,126.41,15067.0,122.9715,123.0103,122.8548,122.9034,15067.0
2017-02-09 11:10:00,126.44,126.53,126.35,126.42,10929.0,122.9326,123.0201,122.8451,122.9131,10929.0
2017-02-09 11:15:00,126.42,126.56,126.33,126.37,7569.0,122.9131,123.0492,122.8256,122.8645,7569.0
2017-02-09 11:20:00,126.35,126.46,126.34,126.46,8015.0,122.8451,122.952,122.8353,122.952,8015.0
2017-02-09 11:25:00,126.38,126.5,126.31,126.39,15216.0,122.8742,122.9909,122.8062,122.8839,15216.0
2017-02-09 11:30:00,126.35,126.46,126.1,126.18,17744.0,122.8451,122.952,122.602,122.6798,17744.0
2017-02-09 11:35:00,126.14,126.16,125.95,125.97,15357.0,122.6409,122.6603,122.4562,122.4756,15357.0
2017-02-09 11:40:00,125.97,126.1,125.96,126.02,14008.0,122.4756,122.602,122.4659,122.5242,14008.0
2017-02-09 11:45:00,126.04,126.06,125.7,125.76,26235.0,122.5437,122.5631,122.2131,122.2714,26235.0
2017-02-09 11:50:00,125.78,125.8,125.58,125.6,4100.0,122.2909,122.3103,122.0964,122.1159,4100.0
2017-02-09 11:55:00,125.68,125.74,125.38,125.38,10922.0,122.1936,122.252,121.902,121.902,10922.0
2017-02-09 12:00:00,125.45,125.56,125.3,125.3,13758.0,121.97,122.077,121.8242,121.8242,13758.0
2017-02-09 12:05:00,125.39,125.42,125.24,125.32,17887.0,121.9117,121.9409,121.7659,121.8436,17887.0
2017-02-09 12:10:00,125.4,125.49,125.37,125.39,14274.0,121.9214,122.0089,121.8922,121.9117,14274.0
2017-02-09 12:15:00,125.38,125.42,125.14,125.14,10703.0,121.902,121.9409,121.6686,121.6686,10703.0
2017-02-09 12:20:00,125.22,125.34,125.12,125.15,12039.0,121.7464,121.8631,121.6492,121.6783,12039.0
2017-02-09 12:25:00,125.12,125.25,125.12,125.24,9190.0,121.6492,121.7756,121.6492,121.7659,9190.0
2017-02-09 12:30:00,125.23,125.34,125.22,125.24,6552.0,121.7561,121.8631,121.7464,121.7659,6552.0
2017-02-09 12:35:00,125.24,125.35,125.22,125.31,7240.0,121.7659,121.8728,121.7464,121.8339,7240.0
2017-02-09 12:40:00,125.29,125.55,125.25,125.55,8096.0,121.8145,122.0673,121.7756,122.0673,8096.0
2017-02-09 12:45:00,125.53,125.53,125.3,125.33,8256.0,122.0478,122.0478,121.8242,121.8534,8256.0
2017-02-09 12:50:00,125.36,125.47,125.33,125.47,4900.0,121.8825,121.9895,121.8534,121.9895,4900.0
2017-02-09 12:55:00,125.49,125.62,125.46,125.53,4497.0,122.0089,122.1353,121.9797,122.0478,4497.0
2017-02-09 13:00:00,125.54,125.73,125.48,125.65,7958.0,122.0575,122.2423,121.9992,122.1645,7958.0
2017-02-09 13:05:00,125.65,125.71,125.51,125.54,7338.0,122.1645,122.2228,122.0284,122.0575,7338.0
2017-02-09 13:10:00,125.56,125.7,125.56,125.59,11623.0,122.077,122.2131,122.077,122.1061,11623.0
2017-02-09 13:15:00,125.55,125.78,125.54,125.67,9615.0,122.0673,122.2909,122.0575,122.1839,9615.0
2017-02-09 13:20:00,125.66,125.7,125.56,125.57,10086.0,122.1742,122.2131,122.077,122.0867,10086.0
2017-02-09 13:25:00,125.56,125.7,125.52,125.7,6463.0,122.077,122.2131,122.0381,122.2131,6463.0
2017-02-09 13:30:00,125.71,125.71,125.52,125.6,6850.0,122.2228,122.2228,122.0381,122.1159,6850.0
2017-02-09 13:35:00,125.62,125.72,125.62,125.67,4809.0,122.1353,122.2325,122.1353,122.1839,4809.0
2017-02-09 13:40:00,125.69,125.87,125.69,125.83,7255.0,122.2034,122.3784,122.2034,122.3395,7255.0
2017-02-09 13:45:00,125.82,125.82,125.5,125.5,14420.0,122.3298,122.3298,122.0186,122.0186,14420.0
2017-02-09 13:50:00,125.49,125.53,125.43,125.46,11220.0,122.0089,122.0478,121.9506,121.9797,11220.0
2017-02-09 13:55:00,125.46,125.5,125.26,125.3,22537.0,121.9797,122.0186,121.7853,121.8242,22537.0
2017-02-09 14:00:00,125.27,125.3,125.19,125.19,8400.0,121.795,121.8242,121.7172,121.7172,8400.0
2017-02-09 14:05:00,125.18,125.2,125.06,125.2,20834.0,121.7075,121.727,121.5908,121.727,20834.0
2017-02-09 14:10:00,125.2,125.3,125.17,125.29,10921.0,121.727,121.8242,121.6978,121.8145,10921.0
2017-02-09 14:15:00,125.26,125.35,125.21,125.33,6650.0,121.7853,121.8728,121.7367,121.8534,6650.0
2017-02-09 14:20:00,125.34,125.34,125.19,125.27,10246.0,121.8631,121.8631,121.7172,121.795,10246.0
2017-02-09 14:25:00,125.25,125.37,125.24,125.25,8256.0,121.7756,121.8922,121.7659,121.7756,8256.0
2017-02-09 14:30:00,125.23,125.29,125.19,125.29,6050.0,121.7561,121.8145,121.7172,121.8145,6050.0
2017-02-09 14:35:00,125.27,125.53,125.27,125.52,11995.0,121.795,122.0478,121.795,122.0381,11995.0
2017-02-09 14:40:00,125.5,125.57,125.45,125.54,11111.0,122.0186,122.0867,121.97,122.0575,11111.0
2017-02-09 14:45:00,125.53,125.55,125.19,125.19,17373.0,122.0478,122.0673,121.7172,121.7172,17373.0
2017-02-09 14:50:00,125.24,125.27,125.02,125.15,21957.0,121.7659,121.795,121.552,121.6783,21957.0
2017-02-09 14:55:00,125.17,125.22,125.11,125.16,19537.0,121.6978,121.7464,121.6395,121.6881,19537.0
2017-02-09 15:00:00,125.17,125.25,125.17,125.19,16249.0,121.6978,121.7756,121.6978,121.7172,16249.0
2017-02-09 15:05:00,125.19,125.25,125.19,125.21,12120.0,121.7172,121.7756,121.7172,121.7367,12120.0
2017-02-09 15:10:00,125.19,125.26,125.12,125.17,9062.0,121.7172,121.7853,121.6492,121.6978,9062.0
2017-02-09 15:15:00,125.17,125.26,125.17,125.24,13402.0,121.6978,121.7853,121.6978,121.7659,13402.0
2017-02-09 15:20:00,125.24,125.37,125.21,125.35,10343.0,121.7659,121.8922,121.7367,121.8728,10343.0
2017-02-09 15:25:00,125.34,125.36,125.29,125.3,11145.0,121.8631,121.8825,121.8145,121.8242,11145.0
2017-02-09 15:30:00,125.3,125.33,125.23,125.31,22233.0,121.8242,121.8534,121.7561,121.8339,22233.0
2017-02-09 15:35:00,125.32,125.43,125.3,125.43,17737.0,121.8436,121.9506,121.8242,121.9506,17737.0
2017-02-09 15:40:00,125.43,125.43,125.32,125.42,23458.0,121.9506,121.9506,121.8436,121.9409,23458.0
2017-02-09 15:45:00,125.43,125.47,125.33,125.42,22905.0,121.9506,121.9895,121.8534,121.9409,22905.0
2017-02-09 15:50:00,125.43,125.52,125.33,125.51,31794.0,121.9506,122.0381,121.8534,122.0284,31794.0
2017-02-09 15:55:00,125.51,125.52,125.39,125.43,58773.0,122.0284,122.0381,121.9117,121.9506,58773.0
2017-02-10 09:30:00,126.15,126.44,125.82,126.25,24028.0,122.6506,122.9326,122.3298,122.7478,24028.0
2017-02-10 09:35:00,126.43,126.43,125.92,126.05,26967.0,122.9228,122.9228,122.427,122.5534,26967.0
2017-02-10 09:40:00,125.89,126.1,125.77,126.09,22695.0,122.3978,122.602,122.2811,122.5923,22695.0
2017-02-10 09:45:00,126.05,126.19,125.95,125.95,8679.0,122.5534,122.6895,122.4562,122.4562,8679.0
2017-02-10 09:50:00,126.01,126.2,125.9,126.1,16551.0,122.5145,122.6992,122.4075,122.602,16551.0
2017-02-10 09:55:00,126.1,126.41,126.04,126.37,13705.0,122.602,122.9034,122.5437,122.8645,13705.0
2017-02-10 10:00:00,126.39,126.39,126.0,126.1,22486.0,122.8839,122.8839,122.5048,122.602,22486.0
2017-02-10 10:05:00,126.11,126.24,125.83,126.05,13485.0,122.6117,122.7381,122.3395,122.5534,13485.0
2017-02-10 10:10:00,126.05,126.1,125.88,126.01,5023.0,122.5534,122.602,122.3881,122.5145,5023.0
2017-02-10 10:15:00,126.04,126.05,125.64,125.68,10614.0,122.5437,122.5534,122.1548,122.1936,10614.0
2017-02-10 10:20:00,125.71,125.82,125.39,125.5,18608.0,122.2228,122.3298,121.9117,122.0186,18608.0
2017-02-10 10:25:00,125.52,125.91,125.49,125.85,13727.0,122.0381,122.4173,122.0089,122.3589,13727.0
2017-02-10 10:30:00,125.85,126.08,125.68,125.96,10461.0,122.3589,122.5825,122.1936,122.4659,10461.0
2017-02-10 10:35:00,126.04,126.14,125.91,126.12,8080.0,122.5437,122.6409,122.4173,122.6214,8080.0
2017-02-10 10:40:00,126.09,126.09,125.87,125.94,8034.0,122.5923,122.5923,122.3784,122.4464,8034.0
2017-02-10 10:45:00,125.95,126.25,125.95,126.13,10919.0,122.4562,122.7478,122.4562,122.6312,10919.0
2017-02-10 10:50:00,126.01,126.09,125.78,125.78,7284.0,122.5145,122.5923,122.2909,122.2909,7284.0
2017-02-10 10:55:00,125.8,125.9,125.71,125.86,6150.0,122.3103,122.4075,122.2228,122.3687,6150.0
2017-02-10 11:00:00,125.9,125.9,125.65,125.66,25400.0,122.4075,122.4075,122.1645,122.1742,25400.0
2017-02-10 11:05:00,125.73,125.74,125.52,125.52,5956.0,122.2423,122.252,122.0381,122.0381,5956.0
2017-02-10 11:10:00,125.6,125.68,125.6,125.64,10471.0,122.1159,122.1936,122.1159,122.1548,10471.0
2017-02-10 11:15:00,125.68,125.9,125.6,125.88,5746.0,122.1936,122.4075,122.1159,122.3881,5746.0
2017-02-10 11:20:00,125.87,125.88,125.68,125.78,11725.0,122.3784,122.3881,122.1936,122.2909,11725.0
2017-02-10 11:25:00,125.77,125.81,125.6,125.6,10204.0,122.2811,122.32,122.1159,122.1159,10204.0
2017-02-10 11:30:00,125.63,125.76,125.6,125.62,7403.0,122.145,122.2714,122.1159,122.1353,7403.0
2017-02-10 11:35:00,125.65,125.84,125.61,125.78,7561.0,122.1645,122.3492,122.1256,122.2909,7561.0
2017-02-10 11:40:00,125.75,125.82,125.7,125.78,4000.0,122.2617,122.3298,122.2131,122.2909,4000.0
2017-02-10 11:45:00,125.76,125.76,125.63,125.68,5751.0,122.2714,122.2714,122.145,122.1936,5751.0
2017-02-10 11:50:00,125.68,125.76,125.68,125.73,5437.0,122.1936,122.2714,122.1936,122.2423,5437.0
2017-02-10 11:55:00,125.7,125.77,125.63,125.71,7532.0,122.2131,122.2811,122.145,122.2228,7532.0
2017-02-10 12:00:00,125.72,125.76,125.63,125.68,6935.0,122.2325,122.2714,122.145,122.1936,6935.0
2017-02-10 12:05:00,125.65,125.85,125.65,125.85,4400.0,122.1645,122.3589,122.1645,122.3589,4400.0
2017-02-10 12:10:00,125.88,125.88,125.72,125.72,3851.0,122.3881,122.3881,122.2325,122.2325,3851.0
2017-02-10 12:15:00,125.71,125.77,125.63,125.73,7000.0,122.2228,122.2811,122.145,122.2423,7000.0
2017-02-10 12:20:00,125.8,125.8,125.68,125.74,4369.0,122.3103,122.3103,122.1936,122.252,4369.0
2017-02-10 12:25:00,125.72,125.79,125.68,125.76,4009.0,122.2325,122.3006,122.1936,122.2714,4009.0
2017-02-10 12:30:00,125.77,125.93,125.76,125.87,5068.0,122.2811,122.4367,122.2714,122.3784,5068.0
2017-02-10 12:35:00,125.89,125.97,125.89,125.92,2700.0,122.3978,122.4756,122.3978,122.427,2700.0
2017-02-10 12:40:00,125.94,125.94,125.83,125.83,4871.0,122.4464,122.4464,122.3395,122.3395,4871.0
2017-02-10 12:45:00,125.84,125.92,125.81,125.92,4001.0,122.3492,122.427,122.32,122.427,4001.0
2017-02-10 12:50:00,125.9,125.95,125.75,125.77,5240.0,122.4075,122.4562,122.2617,122.2811,5240.0
2017-02-10 12:55:00,125.75,125.81,125.67,125.67,3696.0,122.2617,122.32,122.1839,122.1839,3696.0
2017-02-10 13:00:00,125.67,125.7,125.62,125.68,9028.0,122.1839,122.2131,122.1353,122.1936,9028.0
2017-02-10 13:05:00,125.68,125.88,125.67,125.85,6529.0,122.1936,122.3881,122.1839,122.3589,6529.0
2017-02-10 13:10:00,125.82,125.93,125.82,125.86,3800.0,122.3298,122.4367,122.3298,122.3687,3800.0
2017-02-10 13:15:00,125.86,126.05,125.85,125.91,12431.0,122.3687,122.5534,122.3589,122.4173,12431.0
2017-02-10 13:20:00,125.94,126.03,125.91,125.98,6197.0,122.4464,122.5339,122.4173,122.4853,6197.0
2017-02-10 13:25:00,126.04,126.04,125.91,125.94,5669.0,122.5437,122.5437,122.4173,122.4464,5669.0
2017-02-10 13:30:00,125.96,126.19,125.96,126.19,6485.0,122.4659,122.6895,122.4659,122.6895,6485.0
2017-02-10 13:35:00,126.2,126.33,126.15,126.28,32856.0,122.6992,122.8256,122.6506,122.777,32856.0
2017-02-10 13:40:00,126.32,126.37,126.23,126.26,11637.0,122.8159,122.8645,122.7284,122.7576,11637.0
2017-02-10 13:45:00,126.25,126.32,126.18,126.32,13280.0,122.7478,122.8159,122.6798,122.8159,13280.0
2017-02-10 13:50:00,126.32,126.32,126.17,126.17,11551.0,122.8159,122.8159,122.6701,122.6701,11551.0
2017-02-10 13:55:00,126.17,126.2,126.12,126.15,4703.0,122.6701,122.6992,122.6214,122.6506,4703.0
2017-02-10 14:00:00,126.12,126.13,126.06,126.1,4514.0,122.6214,122.6312,122.5631,122.602,4514.0
2017-02-10 14:05:00,126.13,126.14,126.06,126.12,5811.0,122.6312,122.6409,122.5631,122.6214,5811.0
2017-02-10 14:10:00,126.11,126.26,126.11,126.26,3800.0,122.6117,122.7576,122.6117,122.7576,3800.0
2017-02-10 14:15:00,126.26,126.33,126.24,126.3,12999.0,122.7576,122.8256,122.7381,122.7964,12999.0
2017-02-10 14:20:00,126.3,126.64,126.29,126.6,18210.0,122.7964,123.127,122.7867,123.0881,18210.0
2017-02-10 14:25:00,126.62,126.67,126.54,126.64,10031.0,123.1076,123.1562,123.0298,123.127,10031.0
2017-02-10 14:30:00,126.63,126.69,126.55,126.69,11081.0,123.1173,123.1756,123.0395,123.1756,11081.0
2017-02-10 14:35:00,126.66,126.67,126.5,126.65,11782.0,123.1465,123.1562,122.9909,123.1367,11782.0
2017-02-10 14:40:00,126.62,126.65,126.57,126.64,12526.0,123.1076,123.1367,123.059,123.127,12526.0
2017-02-10 14:45:00,126.68,126.82,126.63,126.81,11475.0,123.1659,123.302,123.1173,123.2923,11475.0
2017-02-10 14:50:00,126.77,126.79,126.63,126.69,13064.0,123.2534,123.2729,123.1173,123.1756,13064.0
2017-02-10 14:55:00,126.68,126.71,126.55,126.71,10980.0,123.1659,123.1951,123.0395,123.1951,10980.0
2017-02-10 15:00:00,126.71,126.94,126.71,126.9,18043.0,123.1951,123.4187,123.1951,123.3798,18043.0
2017-02-10 15:05:00,126.87,126.96,126.82,126.89,13417.0,123.3506,123.4381,123.302,123.3701,13417.0
2017-02-10 15:10:00,126.86,126.95,126.83,126.87,14307.0,123.3409,123.4284,123.3117,123.3506,14307.0
2017-02-10 15:15:00,126.86,126.89,126.76,126.85,16359.0,123.3409,123.3701,123.2437,123.3312,16359.0
2017-02-10 15:20:00,126.85,126.89,126.77,126.89,8365.0,123.3312,123.3701,123.2534,123.3701,8365.0
2017-02-10 15:25:00,126.88,127.13,126.84,127.07,28129.0,123.3604,123.6034,123.3215,123.5451,28129.0
2017-02-10 15:30:00,127.08,127.2,126.97,127.06,29808.0,123.5548,123.6715,123.4479,123.5354,29808.0
2017-02-10 15:35:00,127.07,127.36,127.07,127.31,49808.0,123.5451,123.827,123.5451,123.7784,49808.0
2017-02-10 15:40:00,127.33,127.54,127.28,127.48,52307.0,123.7979,124.002,123.7493,123.9437,52307.0
2017-02-10 15:45:00,127.47,127.48,127.01,127.03,36780.0,123.934,123.9437,123.4868,123.5062,36780.0
2017-02-10 15:50:00,127.04,127.21,127.02,127.21,48554.0,123.5159,123.6812,123.4965,123.6812,48554.0
2017-02-10 15:55:00,127.22,127.24,127.12,127.12,78883.0,123.6909,123.7104,123.5937,123.5937,78883.0
2017-02-13 09:30:00,127.31,128.02,127.31,127.9,62735.0,123.7784,124.4687,123.7784,124.3521,62735.0
2017-02-13 09:35:00,127.71,128.09,127.54,127.94,55176.0,124.1673,124.5368,124.002,124.391,55176.0
2017-02-13 09:40:00,127.96,128.91,127.96,128.69,33319.0,124.4104,125.334,124.4104,125.1201,33319.0
2017-02-13 09:45:00,128.65,128.69,128.35,128.6,29016.0,125.0813,125.1201,124.7896,125.0326,29016.0
2017-02-13 09:50:00,128.6,128.6,128.36,128.36,17762.0,125.0326,125.0326,124.7993,124.7993,17762.0
2017-02-13 09:55:00,128.46,128.51,128.3,128.46,34057.0,124.8965,124.9451,124.741,124.8965,34057.0
2017-02-13 10:00:00,128.48,128.5,128.17,128.43,24174.0,124.916,124.9354,124.6146,124.8674,24174.0
2017-02-13 10:05:00,128.42,128.51,128.1,128.14,26221.0,124.8576,124.9451,124.5465,124.5854,26221.0
2017-02-13 10:10:00,128.12,128.24,127.92,128.09,28698.0,124.566,124.6826,124.3715,124.5368,28698.0
2017-02-13 10:15:00,128.09,128.43,127.99,128.43,21681.0,124.5368,124.8674,124.4396,124.8674,21681.0
2017-02-13 10:20:00,128.38,128.47,128.33,128.42,9086.0,124.8187,124.9063,124.7701,124.8576,9086.0
2017-02-13 10:25:00,128.41,128.45,128.35,128.42,14445.0,124.8479,124.8868,124.7896,124.8576,14445.0
2017-02-13 10:30:00,128.42,128.5,128.32,128.5,15855.0,124.8576,124.9354,124.7604,124.9354,15855.0
2017-02-13 10:35:00,128.5,128.5,128.11,128.29,11809.0,124.9354,124.9354,124.5562,124.7312,11809.0
2017-02-13 10:40:00,128.28,128.41,128.25,128.3,9833.0,124.7215,124.8479,124.6924,124.741,9833.0
2017-02-13 10:45:00,128.29,128.43,128.23,128.3,14265.0,124.7312,124.8674,124.6729,124.741,14265.0
2017-02-13 10:50:00,128.28,128.32,128.23,128.26,7721.0,124.7215,124.7604,124.6729,124.7021,7721.0
2017-02-13 10:55:00,128.27,128.45,128.21,128.44,8900.0,124.7118,124.8868,124.6535,124.8771,8900.0
2017-02-13 11:00:00,128.46,128.48,128.27,128.27,9942.0,124.8965,124.916,124.7118,124.7118,9942.0
2017-02-13 11:05:00,128.28,128.37,128.21,128.32,15681.0,124.7215,124.809,124.6535,124.7604,15681.0
2017-02-13 11:10:00,128.31,128.37,128.25,128.27,19503.0,124.7507,124.809,124.6924,124.7118,19503.0
2017-02-13 11:15:00,128.24,128.29,128.13,128.17,13739.0,124.6826,124.7312,124.5757,124.6146,13739.0
2017-02-13 11:20:00,128.17,128.17,128.04,128.08,20735.0,124.6146,124.6146,124.4882,124.5271,20735.0
2017-02-13 11:25:00,128.09,128.37,128.09,128.36,23331.0,124.5368,124.809,124.5368,124.7993,23331.0
2017-02-13 11:30:00,128.38,128.39,128.02,128.04,6150.0,124.8187,124.8285,124.4687,124.4882,6150.0
2017-02-13 11:35:00,128.01,128.07,127.95,128.07,11528.0,124.459,124.5173,124.4007,124.5173,11528.0
2017-02-13 11:40:00,128.06,128.07,127.92,128.03,15536.0,124.5076,124.5173,124.3715,124.4785,15536.0
2017-02-13 11:45:00,128.05,128.19,128.05,128.12,10626.0,124.4979,124.634,124.4979,124.566,10626.0
2017-02-13 11:50:00,128.11,128.29,128.08,128.2,12120.0,124.5562,124.7312,124.5271,124.6437,12120.0
2017-02-13 11:55:00,128.19,128.19,128.01,128.13,15304.0,124.634,124.634,124.459,124.5757,15304.0
2017-02-13 12:00:00,128.16,128.16,127.96,128.1,12678.0,124.6049,124.6049,124.4104,124.5465,12678.0
2017-02-13 12:05:00,128.06,128.06,127.97,127.98,24695.0,124.5076,124.5076,124.4201,124.4298,24695.0
2017-02-13 12:10:00,127.98,128.16,127.98,128.16,4272.0,124.4298,124.6049,124.4298,124.6049,4272.0
2017-02-13 12:15:00,128.13,128.19,128.11,128.13,8969.0,124.5757,124.634,124.5562,124.5757,8969.0
2017-02-13 12:20:00,128.15,128.15,128.04,128.06,7046.0,124.5951,124.5951,124.4882,124.5076,7046.0
2017-02-13 12:25:00,128.06,128.15,128.05,128.15,3719.0,124.5076,124.5951,124.4979,124.5951,3719.0
2017-02-13 12:30:00,128.16,128.3,128.14,128.2,6707.0,124.6049,124.741,124.5854,124.6437,6707.0
2017-02-13 12:35:00,128.2,128.25,127.62,127.93,118753.0,124.6437,124.6924,124.0798,124.3812,118753.0
2017-02-13 12:40:00,127.89,127.9,127.15,127.41,57665.0,124.3423,124.3521,123.6229,123.8757,57665.0
2017-02-13 12:45:00,127.51,127.57,127.43,127.53,14650.0,123.9729,124.0312,123.8951,123.9923,14650.0
2017-02-13 12:50:00,127.53,127.82,127.49,127.73,22255.0,123.9923,124.2743,123.9534,124.1868,22255.0
2017-02-13 12:55:00,127.72,127.85,127.72,127.84,3800.0,124.1771,124.3034,124.1771,124.2937,3800.0
2017-02-13 13:00:00,127.89,128.14,127.71,128.14,15619.0,124.3423,124.5854,124.1673,124.5854,15619.0
2017-02-13 13:05:00,128.12,128.14,127.65,127.7,25835.0,124.566,124.5854,124.109,124.1576,25835.0
2017-02-13 13:10:00,127.74,127.9,127.7,127.9,4517.0,124.1965,124.3521,124.1576,124.3521,4517.0
2017-02-13 13:15:00,127.93,128.02,127.93,128.02,3589.0,124.3812,124.4687,124.3812,124.4687,3589.0
2017-02-13 13:20:00,128.03,128.12,127.92,127.92,8693.0,124.4785,124.566,124.3715,124.3715,8693.0
2017-02-13 13:25:00,127.99,128.05,127.97,128.0,7250.0,124.4396,124.4979,124.4201,124.4493,7250.0
2017-02-13 13:30:00,128.07,128.11,127.96,127.98,7542.0,124.5173,124.5562,124.4104,124.4298,7542.0
2017-02-13 13:35:00,127.99,128.08,127.94,127.99,12212.0,124.4396,124.5271,124.391,124.4396,12212.0
2017-02-13 13:40:00,128.02,128.11,128.0,128.08,11485.0,124.4687,124.5562,124.4493,124.5271,11485.0
2017-02-13 13:45:00,128.1,128.14,127.92,127.94,27096.0,124.5465,124.5854,124.3715,124.391,27096.0
2017-02-13 13:50:00,127.94,128.06,127.92,128.06,11735.0,124.391,124.5076,124.3715,124.5076,11735.0
2017-02-13 13:55:00,128.04,128.1,128.0,128.02,13328.0,124.4882,124.5465,124.4493,124.4687,13328.0
2017-02-13 14:00:00,128.02,128.07,128.0,128.03,10646.0,124.4687,124.5173,124.4493,124.4785,10646.0
2017-02-13 14:05:00,128.06,128.1,127.99,128.1,21272.0,124.5076,124.5465,124.4396,124.5465,21272.0
2017-02-13 14:10:00,128.11,128.21,128.1,128.2,7109.0,124.5562,124.6535,124.5465,124.6437,7109.0
2017-02-13 14:15:00,128.21,128.21,127.98,128.0,9628.0,124.6535,124.6535,124.4298,124.4493,9628.0
2017-02-13 14:20:00,127.99,128.06,127.94,128.06,14901.0,124.4396,124.5076,124.391,124.5076,14901.0
2017-02-13 14:25:00,128.06,128.12,127.99,127.99,19976.0,124.5076,124.566,124.4396,124.4396,19976.0
2017-02-13 14:30:00,127.98,128.01,127.89,127.93,14864.0,124.4298,124.459,124.3423,124.3812,14864.0
2017-02-13 14:35:00,127.94,128.02,127.85,127.97,14881.0,124.391,124.4687,124.3034,124.4201,14881.0
2017-02-13 14:40:00,128.02,128.04,127.94,128.02,8537.0,124.4687,124.4882,124.391,124.4687,8537.0
2017-02-13 14:45:00,128.04,128.04,127.92,127.98,8292.0,124.4882,124.4882,124.3715,124.4298,8292.0
2017-02-13 14:50:00,127.98,128.09,127.89,127.93,17711.0,124.4298,124.5368,124.3423,124.3812,17711.0
2017-02-13 14:55:00,127.95,128.05,127.91,127.91,8905.0,124.4007,124.4979,124.3618,124.3618,8905.0
2017-02-13 15:00:00,127.92,127.97,127.9,127.9,12632.0,124.3715,124.4201,124.3521,124.3521,12632.0
2017-02-13 15:05:00,127.94,127.96,127.89,127.95,13256.0,124.391,124.4104,124.3423,124.4007,13256.0
2017-02-13 15:10:00,127.95,127.98,127.92,127.92,11177.0,124.4007,124.4298,124.3715,124.3715,11177.0
2017-02-13 15:15:00,127.91,127.97,127.85,127.88,11806.0,124.3618,124.4201,124.3034,124.3326,11806.0
2017-02-13 15:20:00,127.88,127.9,127.8,127.82,11676.0,124.3326,124.3521,124.2548,124.2743,11676.0
2017-02-13 15:25:00,127.8,127.81,127.68,127.76,24930.0,124.2548,124.2646,124.1382,124.2159,24930.0
2017-02-13 15:30:00,127.75,127.75,127.64,127.72,22311.0,124.2062,124.2062,124.0993,124.1771,22311.0
2017-02-13 15:35:00,127.71,127.91,127.7,127.91,17085.0,124.1673,124.3618,124.1576,124.3618,17085.0
2017-02-13 15:40:00,127.9,127.94,127.84,127.93,24848.0,124.3521,124.391,124.2937,124.3812,24848.0
2017-02-13 15:45:00,127.95,127.95,127.79,127.87,38415.0,124.4007,124.4007,124.2451,124.3229,38415.0
2017-02-13 15:50:00,127.89,128.0,127.87,127.94,46544.0,124.3423,124.4493,124.3229,124.391,46544.0
2017-02-13 15:55:00,127.94,127.94,127.78,127.79,65118.0,124.391,124.391,124.2354,124.2451,65118.0
2017-02-14 09:30:00,127.24,127.29,126.06,126.28,30495.0,123.7104,123.759,122.5631,122.777,30495.0
2017-02-14 09:35:00,126.38,127.39,126.37,127.07,6077.0,122.8742,123.8562,122.8645,123.5451,6077.0
2017-02-14 09:40:00,127.29,127.29,126.25,126.28,23180.0,123.759,123.759,122.7478,122.777,23180.0
2017-02-14 09:45:00,126.27,126.62,126.27,126.45,19801.0,122.7673,123.1076,122.7673,122.9423,19801.0
2017-02-14 09:50:00,126.4,126.69,126.36,126.6,15984.0,122.8937,123.1756,122.8548,123.0881,15984.0
2017-02-14 09:55:00,126.67,126.67,126.5,126.56,4416.0,123.1562,123.1562,122.9909,123.0492,4416.0
2017-02-14 10:00:00,126.58,127.14,126.5,126.96,11094.0,123.0687,123.6131,122.9909,123.4381,11094.0
2017-02-14 10:05:00,126.88,127.19,126.85,127.07,18301.0,123.3604,123.6618,123.3312,123.5451,18301.0
2017-02-14 10:10:00,127.01,127.46,126.88,127.46,17898.0,123.4868,123.9243,123.3604,123.9243,17898.0
2017-02-14 10:15:00,127.48,127.52,127.17,127.33,9708.0,123.9437,123.9826,123.6423,123.7979,9708.0
2017-02-14 10:20:00,127.39,127.39,126.8,126.8,4662.0,123.8562,123.8562,123.2826,123.2826,4662.0
2017-02-14 10:25:00,126.82,127.03,126.8,126.88,8008.0,123.302,123.5062,123.2826,123.3604,8008.0
2017-02-14 10:30:00,126.82,126.87,126.62,126.86,4049.0,123.302,123.3506,123.1076,123.3409,4049.0
2017-02-14 10:35:00,126.9,126.9,126.73,126.84,5369.0,123.3798,123.3798,123.2145,123.3215,5369.0
2017-02-14 10:40:00,126.93,127.02,126.79,126.79,4353.0,123.409,123.4965,123.2729,123.2729,4353.0
2017-02-14 10:45:00,126.9,127.38,126.9,127.34,4100.0,123.3798,123.8465,123.3798,123.8076,4100.0
2017-02-14 10:50:00,127.34,127.37,127.22,127.25,7200.0,123.8076,123.8368,123.6909,123.7201,7200.0
2017-02-14 10:55:00,127.34,127.63,127.34,127.58,3555.0,123.8076,124.0896,123.8076,124.0409,3555.0
2017-02-14 11:00:00,127.6,127.64,127.45,127.55,5130.0,124.0604,124.0993,123.9145,124.0118,5130.0
2017-02-14 11:05:00,127.54,127.68,127.35,127.42,3882.0,124.002,124.1382,123.8173,123.8854,3882.0
2017-02-14 11:10:00,127.47,127.86,127.47,127.86,5561.0,123.934,124.3132,123.934,124.3132,5561.0
2017-02-14 11:15:00,127.93,128.05,127.84,128.05,11895.0,124.3812,124.4979,124.2937,124.4979,11895.0
2017-02-14 11:20:00,128.06,128.18,127.99,128.06,9799.0,124.5076,124.6243,124.4396,124.5076,9799.0
2017-02-14 11:25:00,127.99,128.02,127.87,127.98,6401.0,124.4396,124.4687,124.3229,124.4298,6401.0
2017-02-14 11:30:00,127.97,128.0,127.87,127.93,6574.0,124.4201,124.4493,124.3229,124.3812,6574.0
2017-02-14 11:35:00,127.88,127.88,127.72,127.75,5588.0,124.3326,124.3326,124.1771,124.2062,5588.0
2017-02-14 11:40:00,127.73,127.78,127.56,127.62,5239.0,124.1868,124.2354,124.0215,124.0798,5239.0
2017-02-14 11:45:00,127.62,127.63,127.54,127.61,3425.0,124.0798,124.0896,124.002,124.0701,3425.0
2017-02-14 11:50:00,127.56,127.72,127.51,127.67,5745.0,124.0215,124.1771,123.9729,124.1284,5745.0
2017-02-14 11:55:00,127.66,127.84,127.62,127.78,3270.0,124.1187,124.2937,124.0798,124.2354,3270.0
2017-02-14 12:00:00,127.77,127.91,127.74,127.77,3926.0,124.2257,124.3618,124.1965,124.2257,3926.0
2017-02-14 12:05:00,127.8,127.94,127.77,127.94,5531.0,124.2548,124.391,124.2257,124.391,5531.0
2017-02-14 12:10:00,127.91,127.94,127.83,127.89,6400.0,124.3618,124.391,124.284,124.3423,6400.0
2017-02-14 12:15:00,127.87,128.06,127.87,128.06,3400.0,124.3229,124.5076,124.3229,124.5076,3400.0
2017-02-14 12:20:00,128.02,128.11,127.96,128.01,6591.0,124.4687,124.5562,124.4104,124.459,6591.0
2017-02-14 12:25:00,128.02,128.02,127.77,127.78,6679.0,124.4687,124.4687,124.2257,124.2354,6679.0
2017-02-14 12:30:00,127.77,128.02,127.76,128.02,3956.0,124.2257,124.4687,124.2159,124.4687,3956.0
2017-02-14 12:35:00,127.96,128.09,127.96,128.04,9856.0,124.4104,124.5368,124.4104,124.4882,9856.0
2017-02-14 12:40:00,128.03,128.12,127.99,128.08,4113.0,124.4785,124.566,124.4396,124.5271,4113.0
2017-02-14 12:45:00,128.04,128.05,127.9,127.99,2434.0,124.4882,124.4979,124.3521,124.4396,2434.0
2017-02-14 12:50:00,128.0,128.27,128.0,128.26,13936.0,124.4493,124.7118,124.4493,124.7021,13936.0
2017-02-14 12:55:00,128.29,128.46,128.29,128.32,4200.0,124.7312,124.8965,124.7312,124.7604,4200.0
2017-02-14 13:00:00,128.28,128.41,128.28,128.32,5394.0,124.7215,124.8479,124.7215,124.7604,5394.0
2017-02-14 13:05:00,128.32,128.5,128.29,128.48,7696.0,124.7604,124.9354,124.7312,124.916,7696.0
2017-02-14 13:10:00,128.46,128.5,128.42,128.5,3400.0,124.8965,124.9354,124.8576,124.9354,3400.0
2017-02-14 13:15:00,128.48,128.48,128.33,128.41,4226.0,124.916,124.916,124.7701,124.8479,4226.0
2017-02-14 13:20:00,128.39,128.51,128.38,128.48,7826.0,124.8285,124.9451,124.8187,124.916,7826.0
2017-02-14 13:25:00,128.43,128.48,128.34,128.4,4230.0,124.8674,124.916,124.7799,124.8382,4230.0
2017-02-14 13:30:00,128.42,128.51,128.3,128.33,5653.0,124.8576,124.9451,124.741,124.7701,5653.0
2017-02-14 13:35:00,128.32,128.55,128.3,128.45,8710.0,124.7604,124.984,124.741,124.8868,8710.0
2017-02-14 13:40:00,128.43,128.68,128.43,128.63,8901.0,124.8674,125.1104,124.8674,125.0618,8901.0
2017-02-14 13:45:00,128.59,128.62,128.53,128.62,6836.0,125.0229,125.0521,124.9646,125.0521,6836.0
2017-02-14 13:50:00,128.62,128.67,128.56,128.65,5757.0,125.0521,125.1007,124.9938,125.0813,5757.0
2017-02-14 13:55:00,128.65,128.71,128.61,128.7,11661.0,125.0813,125.1396,125.0424,125.1299,11661.0
2017-02-14 14:00:00,128.69,128.96,128.66,128.91,21031.0,125.1201,125.3827,125.091,125.334,21031.0
2017-02-14 14:05:00,128.91,129.0,128.87,128.87,13310.0,125.334,125.4215,125.2952,125.2952,13310.0
2017-02-14 14:10:00,128.89,128.9,128.74,128.78,6602.0,125.3146,125.3243,125.1688,125.2077,6602.0
2017-02-14 14:15:00,128.73,128.77,128.7,128.73,4210.0,125.159,125.1979,125.1299,125.159,4210.0
2017-02-14 14:20:00,128.71,128.82,128.71,128.76,5123.0,125.1396,125.2465,125.1396,125.1882,5123.0
2017-02-14 14:25:00,128.74,128.76,128.56,128.59,23953.0,125.1688,125.1882,124.9938,125.0229,23953.0
2017-02-14 14:30:00,128.58,128.61,128.47,128.54,6068.0,125.0132,125.0424,124.9063,124.9743,6068.0
2017-02-14 14:35:00,128.52,128.61,128.48,128.51,6242.0,124.9549,125.0424,124.916,124.9451,6242.0
2017-02-14 14:40:00,128.49,128.67,128.48,128.64,6097.0,124.9257,125.1007,124.916,125.0715,6097.0
2017-02-14 14:45:00,128.63,128.63,128.43,128.47,5335.0,125.0618,125.0618,124.8674,124.9063,5335.0
2017-02-14 14:50:00,128.53,128.54,128.43,128.47,4999.0,124.9646,124.9743,124.8674,124.9063,4999.0
2017-02-14 14:55:00,128.48,128.5,128.4,128.4,5181.0,124.916,124.9354,124.8382,124.8382,5181.0
2017-02-14 15:00:00,128.44,128.63,128.44,128.6,6850.0,124.8771,125.0618,124.8771,125.0326,6850.0
2017-02-14 15:05:00,128.56,128.69,128.56,128.58,7946.0,124.9938,125.1201,124.9938,125.0132,7946.0
2017-02-14 15:10:00,128.59,128.65,128.56,128.63,12461.0,125.0229,125.0813,124.9938,125.0618,12461.0
2017-02-14 15:15:00,128.63,128.77,128.61,128.71,8948.0,125.0618,125.1979,125.0424,125.1396,8948.0
2017-02-14 15:20:00,128.69,128.7,128.62,128.7,2950.0,125.1201,125.1299,125.0521,125.1299,2950.0
2017-02-14 15:25:00,128.7,128.76,128.61,128.75,11422.0,125.1299,125.1882,125.0424,125.1785,11422.0
2017-02-14 15:30:00,128.75,128.77,128.5,128.6,18851.0,125.1785,125.1979,124.9354,125.0326,18851.0
2017-02-14 15:35:00,128.6,128.76,128.6,128.75,7786.0,125.0326,125.1882,125.0326,125.1785,7786.0
2017-02-14 15:40:00,128.76,128.89,128.76,128.79,19941.0,125.1882,125.3146,125.1882,125.2174,19941.0
2017-02-14 15:45:00,128.79,128.86,128.73,128.86,23508.0,125.2174,125.2854,125.159,125.2854,23508.0
2017-02-14 15:50:00,128.86,128.97,128.82,128.91,33430.0,125.2854,125.3924,125.2465,125.334,33430.0
2017-02-14 15:55:00,128.9,128.9,128.69,128.81,51203.0,125.3243,125.3243,125.1201,125.2368,51203.0
2017-02-15 09:30:00,128.5,128.5,127.42,128.03,29846.0,124.9354,124.9354,123.8854,124.4785,29846.0
2017-02-15 09:35:00,128.09,128.6,128.04,128.18,14933.0,124.5368,125.0326,124.4882,124.6243,14933.0
2017-02-15 09:40:00,128.18,128.35,128.03,128.19,14776.0,124.6243,124.7896,124.4785,124.634,14776.0
2017-02-15 09:45:00,128.38,128.42,128.13,128.18,23548.0,124.8187,124.8576,124.5757,124.6243,23548.0
2017-02-15 09:50:00,128.22,128.27,128.03,128.03,15236.0,124.6632,124.7118,124.4785,124.4785,15236.0
2017-02-15 09:55:00,128.08,128.49,128.03,128.47,11198.0,124.5271,124.9257,124.4785,124.9063,11198.0
2017-02-15 10:00:00,128.33,128.35,127.83,127.83,19731.0,124.7701,124.7896,124.284,124.284,19731.0
2017-02-15 10:05:00,127.84,127.84,127.18,127.54,36195.0,124.2937,124.2937,123.652,124.002,36195.0
2017-02-15 10:10:00,127.55,127.7,127.34,127.43,25546.0,124.0118,124.1576,123.8076,123.8951,25546.0
2017-02-15 10:15:00,127.43,127.8,127.42,127.66,17829.0,123.8951,124.2548,123.8854,124.1187,17829.0
2017-02-15 10:20:00,127.71,128.01,127.71,127.96,9902.0,124.1673,124.459,124.1673,124.4104,9902.0
2017-02-15 10:25:00,127.86,128.2,127.86,128.15,14553.0,124.3132,124.6437,124.3132,124.5951,14553.0
2017-02-15 10:30:00,128.1,128.37,128.07,128.37,7500.0,124.5465,124.809,124.5173,124.809,7500.0
2017-02-15 10:35:00,128.32,128.52,128.31,128.33,16945.0,124.7604,124.9549,124.7507,124.7701,16945.0
2017-02-15 10:40:00,128.33,128.49,128.2,128.46,9914.0,124.7701,124.9257,124.6437,124.8965,9914.0
2017-02-15 10:45:00,128.47,128.76,128.46,128.71,14426.0,124.9063,125.1882,124.8965,125.1396,14426.0
2017-02-15 10:50:00,128.72,128.86,128.63,128.75,14831.0,125.1493,125.2854,125.0618,125.1785,14831.0
2017-02-15 10:55:00,128.77,128.98,128.75,128.92,9250.0,125.1979,125.4021,125.1785,125.3438,9250.0
2017-02-15 11:00:00,128.88,129.0,128.82,128.93,12262.0,125.3049,125.4215,125.2465,125.3535,12262.0
2017-02-15 11:05:00,128.9,128.99,128.84,128.99,22601.0,125.3243,125.4118,125.266,125.4118,22601.0
2017-02-15 11:10:00,128.98,129.05,128.85,128.9,12221.0,125.4021,125.4702,125.2757,125.3243,12221.0
2017-02-15 11:15:00,128.9,129.0,128.85,128.91,7428.0,125.3243,125.4215,125.2757,125.334,7428.0
2017-02-15 11:20:00,128.94,128.94,128.68,128.78,12152.0,125.3632,125.3632,125.1104,125.2077,12152.0
2017-02-15 11:25:00,128.79,128.79,128.69,128.75,12271.0,125.2174,125.2174,125.1201,125.1785,12271.0
2017-02-15 11:30:00,128.76,128.91,128.66,128.69,10885.0,125.1882,125.334,125.091,125.1201,10885.0
2017-02-15 11:35:00,128.65,128.68,128.35,128.41,19540.0,125.0813,125.1104,124.7896,124.8479,19540.0
2017-02-15 11:40:00,128.4,128.66,128.35,128.42,18420.0,124.8382,125.091,124.7896,124.8576,18420.0
2017-02-15 11:45:00,128.37,128.73,128.36,128.73,7605.0,124.809,125.159,124.7993,125.159,7605.0
2017-02-15 11:50:00,128.69,128.69,128.42,128.52,6112.0,125.1201,125.1201,124.8576,124.9549,6112.0
2017-02-15 11:55:00,128.48,128.57,128.43,128.52,9933.0,124.916,125.0035,124.8674,124.9549,9933.0
2017-02-15 12:00:00,128.55,128.64,128.48,128.48,9437.0,124.984,125.0715,124.916,124.916,9437.0
2017-02-15 12:05:00,128.48,128.52,128.34,128.4,16490.0,124.916,124.9549,124.7799,124.8382,16490.0
2017-02-15 12:10:00,128.39,128.43,128.27,128.43,15656.0,124.8285,124.8674,124.7118,124.8674,15656.0
2017-02-15 12:15:00,128.44,128.49,128.36,128.43,7649.0,124.8771,124.9257,124.7993,124.8674,7649.0
2017-02-15 12:20:00,128.45,128.62,128.39,128.56,11610.0,124.8868,125.0521,124.8285,124.9938,11610.0
2017-02-15 12:25:00,128.59,128.66,128.56,128.58,8405.0,125.0229,125.091,124.9938,125.0132,8405.0
2017-02-15 12:30:00,128.59,128.64,128.57,128.64,6119.0,125.0229,125.0715,125.0035,125.0715,6119.0
2017-02-15 12:35:00,128.7,128.76,128.62,128.62,5648.0,125.1299,125.1882,125.0521,125.0521,5648.0
2017-02-15 12:40:00,128.65,128.76,128.59,128.76,10738.0,125.0813,125.1882,125.0229,125.1882,10738.0
2017-02-15 12:45:00,128.75,128.79,128.64,128.64,9246.0,125.1785,125.2174,125.0715,125.0715,9246.0
2017-02-15 12:50:00,128.66,128.96,128.66,128.96,4241.0,125.091,125.3827,125.091,125.3827,4241.0
2017-02-15 12:55:00,128.9,128.91,128.73,128.74,8732.0,125.3243,125.334,125.159,125.1688,8732.0
2017-02-15 13:00:00,128.74,128.93,128.71,128.93,5175.0,125.1688,125.3535,125.1396,125.3535,5175.0
2017-02-15 13:05:00,128.92,128.95,128.8,128.8,4951.0,125.3438,125.3729,125.2271,125.2271,4951.0
2017-02-15 13:10:00,128.77,128.77,128.57,128.67,16068.0,125.1979,125.1979,125.0035,125.1007,16068.0
2017-02-15 13:15:00,128.67,128.79,128.65,128.79,2050.0,125.1007,125.2174,125.0813,125.2174,2050.0
2017-02-15 13:20:00,128.91,128.94,128.84,128.93,2550.0,125.334,125.3632,125.266,125.3535,2550.0
2017-02-15 13:25:00,128.98,128.98,128.93,128.95,2787.0,125.4021,125.4021,125.3535,125.3729,2787.0
2017-02-15 13:30:00,128.98,129.1,128.98,129.01,7776.0,125.4021,125.5188,125.4021,125.4313,7776.0
2017-02-15 13:35:00,128.97,128.97,128.81,128.82,5682.0,125.3924,125.3924,125.2368,125.2465,5682.0
2017-02-15 13:40:00,128.84,128.93,128.83,128.92,4790.0,125.266,125.3535,125.2563,125.3438,4790.0
2017-02-15 13:45:00,128.92,129.2,128.92,129.2,1912.0,125.3438,125.616,125.3438,125.616,1912.0
2017-02-15 13:50:00,129.13,129.22,129.07,129.21,5829.0,125.5479,125.6354,125.4896,125.6257,5829.0
2017-02-15 13:55:00,129.22,129.39,129.12,129.12,7051.0,125.6354,125.8007,125.5382,125.5382,7051.0
2017-02-15 14:00:00,129.13,129.27,129.12,129.27,4649.0,125.5479,125.6841,125.5382,125.6841,4649.0
2017-02-15 14:05:00,129.24,129.24,129.12,129.17,3062.0,125.6549,125.6549,125.5382,125.5868,3062.0
2017-02-15 14:10:00,129.11,129.16,129.02,129.07,3751.0,125.5285,125.5771,125.441,125.4896,3751.0
2017-02-15 14:15:00,129.05,129.07,128.97,129.0,3834.0,125.4702,125.4896,125.3924,125.4215,3834.0
2017-02-15 14:20:00,128.97,129.11,128.97,129.1,2127.0,125.3924,125.5285,125.3924,125.5188,2127.0
2017-02-15 14:25:00,129.11,129.23,129.11,129.16,4934.0,125.5285,125.6452,125.5285,125.5771,4934.0
2017-02-15 14:30:00,129.14,129.14,129.06,129.13,3797.0,125.5577,125.5577,125.4799,125.5479,3797.0
2017-02-15 14:35:00,129.09,129.25,129.07,129.11,6977.0,125.5091,125.6646,125.4896,125.5285,6977.0
2017-02-15 14:40:00,129.07,129.23,129.07,129.2,2446.0,125.4896,125.6452,125.4896,125.616,2446.0
2017-02-15 14:45:00,129.19,129.2,129.08,129.14,4220.0,125.6063,125.616,125.4993,125.5577,4220.0
2017-02-15 14:50:00,129.14,129.27,129.12,129.2,5700.0,125.5577,125.6841,125.5382,125.616,5700.0
2017-02-15 14:55:00,129.17,129.2,129.11,129.18,4191.0,125.5868,125.616,125.5285,125.5966,4191.0
2017-02-15 15:00:00,129.22,129.22,129.12,129.2,6500.0,125.6354,125.6354,125.5382,125.616,6500.0
2017-02-15 15:05:00,129.19,129.27,129.12,129.22,4324.0,125.6063,125.6841,125.5382,125.6354,4324.0
2017-02-15 15:10:00,129.24,129.49,129.23,129.49,7307.0,125.6549,125.898,125.6452,125.898,7307.0
2017-02-15 15:15:00,129.49,129.57,129.42,129.54,10933.0,125.898,125.9757,125.8299,125.9466,10933.0
2017-02-15 15:20:00,129.49,129.51,129.41,129.42,7023.0,125.898,125.9174,125.8202,125.8299,7023.0
2017-02-15 15:25:00,129.41,129.41,129.19,129.19,9287.0,125.8202,125.8202,125.6063,125.6063,9287.0
2017-02-15 15:30:00,129.19,129.29,129.15,129.21,10702.0,125.6063,125.7035,125.5674,125.6257,10702.0
2017-02-15 15:35:00,129.2,129.24,129.14,129.2,15645.0,125.616,125.6549,125.5577,125.616,15645.0
2017-02-15 15:40:00,129.18,129.22,129.11,129.12,14984.0,125.5966,125.6354,125.5285,125.5382,14984.0
2017-02-15 15:45:00,129.13,129.24,129.11,129.12,13673.0,125.5479,125.6549,125.5285,125.5382,13673.0
2017-02-15 15:50:00,129.13,129.14,128.94,128.94,25640.0,125.5479,125.5577,125.3632,125.3632,25640.0
2017-02-15 15:55:00,128.95,129.12,128.92,129.08,45902.0,125.3729,125.5382,125.3438,125.4993,45902.0
2017-02-16 09:30:00,128.67,129.28,128.4,129.17,24906.0,125.1007,125.6938,124.8382,125.5868,24906.0
2017-02-16 09:35:00,129.08,129.16,128.71,128.94,13032.0,125.4993,125.5771,125.1396,125.3632,13032.0
2017-02-16 09:40:00,128.95,129.06,128.72,128.95,9700.0,125.3729,125.4799,125.1493,125.3729,9700.0
2017-02-16 09:45:00,128.97,128.97,128.63,128.73,10277.0,125.3924,125.3924,125.0618,125.159,10277.0
2017-02-16 09:50:00,128.72,128.72,128.4,128.4,6855.0,125.1493,125.1493,124.8382,124.8382,6855.0
2017-02-16 09:55:00,128.47,128.62,128.33,128.41,4261.0,124.9063,125.0521,124.7701,124.8479,4261.0
2017-02-16 10:00:00,128.37,128.4,128.06,128.06,14409.0,124.809,124.8382,124.5076,124.5076,14409.0
2017-02-16 10:05:00,128.06,128.3,127.93,128.3,17050.0,124.5076,124.741,124.3812,124.741,17050.0
2017-02-16 10:10:00,128.3,128.34,128.12,128.19,5850.0,124.741,124.7799,124.566,124.634,5850.0
2017-02-16 10:15:00,128.19,128.24,127.95,127.98,21845.0,124.634,124.6826,124.4007,124.4298,21845.0
2017-02-16 10:20:00,128.04,128.17,127.98,127.99,4653.0,124.4882,124.6146,124.4298,124.4396,4653.0
2017-02-16 10:25:00,127.92,127.97,127.6,127.6,6600.0,124.3715,124.4201,124.0604,124.0604,6600.0
2017-02-16 10:30:00,127.63,128.02,127.6,128.02,18908.0,124.0896,124.4687,124.0604,124.4687,18908.0
2017-02-16 10:35:00,128.02,128.02,127.82,127.84,4314.0,124.4687,124.4687,124.2743,124.2937,4314.0
2017-02-16 10:40:00,127.89,128.12,127.89,128.08,13657.0,124.3423,124.566,124.3423,124.5271,13657.0
2017-02-16 10:45:00,128.08,128.12,127.96,127.96,19900.0,124.5271,124.566,124.4104,124.4104,19900.0
2017-02-16 10:50:00,127.93,127.96,127.48,127.62,14657.0,124.3812,124.4104,123.9437,124.0798,14657.0
2017-02-16 10:55:00,127.52,127.79,127.51,127.7,33541.0,123.9826,124.2451,123.9729,124.1576,33541.0
2017-02-16 11:00:00,127.7,127.73,127.5,127.6,19709.0,124.1576,124.1868,123.9632,124.0604,19709.0
2017-02-16 11:05:00,127.61,127.61,127.19,127.31,14314.0,124.0701,124.0701,123.6618,123.7784,14314.0
2017-02-16 11:10:00,127.27,127.27,126.97,127.12,17741.0,123.7395,123.7395,123.4479,123.5937,17741.0
2017-02-16 11:15:00,127.16,127.43,127.1,127.43,6615.0,123.6326,123.8951,123.5743,123.8951,6615.0
2017-02-16 11:20:00,127.39,127.51,127.39,127.45,3250.0,123.8562,123.9729,123.8562,123.9145,3250.0
2017-02-16 11:25:00,127.55,127.79,127.47,127.75,5117.0,124.0118,124.2451,123.934,124.2062,5117.0
2017-02-16 11:30:00,127.79,127.95,127.74,127.95,2689.0,124.2451,124.4007,124.1965,124.4007,2689.0
2017-02-16 11:35:00,127.95,127.95,127.54,127.62,8314.0,124.4007,124.4007,124.002,124.0798,8314.0
2017-02-16 11:40:00,127.59,127.66,127.34,127.5,5830.0,124.0507,124.1187,123.8076,123.9632,5830.0
2017-02-16 11:45:00,127.4,127.64,127.38,127.64,12744.0,123.8659,124.0993,123.8465,124.0993,12744.0
2017-02-16 11:50:00,127.66,127.72,127.55,127.58,3125.0,124.1187,124.1771,124.0118,124.0409,3125.0
2017-02-16 11:55:00,127.61,127.66,127.44,127.52,6662.0,124.0701,124.1187,123.9048,123.9826,6662.0
2017-02-16 12:00:00,127.52,127.7,127.48,127.48,10520.0,123.9826,124.1576,123.9437,123.9437,10520.0
2017-02-16 12:05:00,127.45,127.5,127.27,127.27,6792.0,123.9145,123.9632,123.7395,123.7395,6792.0
2017-02-16 12:10:00,127.29,127.36,127.26,127.3,5359.0,123.759,123.827,123.7298,123.7687,5359.0
2017-02-16 12:15:00,127.25,127.37,127.19,127.37,6702.0,123.7201,123.8368,123.6618,123.8368,6702.0
2017-02-16 12:20:00,127.37,127.48,127.32,127.43,8475.0,123.8368,123.9437,123.7882,123.8951,8475.0
2017-02-16 12:25:00,127.4,127.54,127.36,127.51,3183.0,123.8659,124.002,123.827,123.9729,3183.0
2017-02-16 12:30:00,127.55,127.62,127.46,127.5,7363.0,124.0118,124.0798,123.9243,123.9632,7363.0
2017-02-16 12:35:00,127.51,127.66,127.45,127.55,4516.0,123.9729,124.1187,123.9145,124.0118,4516.0
2017-02-16 12:40:00,127.52,127.55,127.41,127.52,6504.0,123.9826,124.0118,123.8757,123.9826,6504.0
2017-02-16 12:45:00,127.54,127.54,127.28,127.31,6109.0,124.002,124.002,123.7493,123.7784,6109.0
2017-02-16 12:50:00,127.29,127.41,127.28,127.36,5823.0,123.759,123.8757,123.7493,123.827,5823.0
2017-02-16 12:55:00,127.34,127.37,127.21,127.33,11458.0,123.8076,123.8368,123.6812,123.7979,11458.0
2017-02-16 13:00:00,127.32,127.32,127.12,127.13,3149.0,123.7882,123.7882,123.5937,123.6034,3149.0
2017-02-16 13:05:00,127.09,127.22,127.07,127.21,7002.0,123.5645,123.6909,123.5451,123.6812,7002.0
2017-02-16 13:10:00,127.17,127.28,127.13,127.25,6913.0,123.6423,123.7493,123.6034,123.7201,6913.0
2017-02-16 13:15:00,127.29,127.36,127.25,127.29,5510.0,123.759,123.827,123.7201,123.759,5510.0
2017-02-16 13:20:00,127.27,127.35,127.23,127.23,3782.0,123.7395,123.8173,123.7006,123.7006,3782.0
2017-02-16 13:25:00,127.21,127.21,126.9,126.94,12763.0,123.6812,123.6812,123.3798,123.4187,12763.0
2017-02-16 13:30:00,127.01,127.03,126.74,126.83,14574.0,123.4868,123.5062,123.2242,123.3117,14574.0
2017-02-16 13:35:00,126.8,127.0,126.79,127.0,5323.0,123.2826,123.477,123.2729,123.477,5323.0
2017-02-16 13:40:00,126.97,126.97,126.75,126.79,3136.0,123.4479,123.4479,123.234,123.2729,3136.0
2017-02-16 13:45:00,126.71,126.8,126.59,126.59,4773.0,123.1951,123.2826,123.0784,123.0784,4773.0
2017-02-16 13:50:00,126.59,126.62,126.54,126.56,2890.0,123.0784,123.1076,123.0298,123.0492,2890.0
2017-02-16 13:55:00,126.61,126.74,126.61,126.74,5147.0,123.0978,123.2242,123.0978,123.2242,5147.0
2017-02-16 14:00:00,126.77,126.77,126.68,126.68,6234.0,123.2534,123.2534,123.1659,123.1659,6234.0
2017-02-16 14:05:00,126.67,126.74,126.65,126.73,5845.0,123.1562,123.2242,123.1367,123.2145,5845.0
2017-02-16 14:10:00,126.74,126.82,126.68,126.75,27868.0,123.2242,123.302,123.1659,123.234,27868.0
2017-02-16 14:15:00,126.72,126.75,126.44,126.45,10496.0,123.2048,123.234,122.9326,122.9423,10496.0
2017-02-16 14:20:00,126.46,126.73,126.43,126.68,20925.0,122.952,123.2145,122.9228,123.1659,20925.0
2017-02-16 14:25:00,126.69,126.81,126.63,126.81,19105.0,123.1756,123.2923,123.1173,123.2923,19105.0
2017-02-16 14:30:00,126.77,126.84,126.73,126.76,5288.0,123.2534,123.3215,123.2145,123.2437,5288.0
2017-02-16 14:35:00,126.78,126.79,126.64,126.71,7000.0,123.2631,123.2729,123.127,123.1951,7000.0
2017-02-16 14:40:00,126.72,126.96,126.72,126.89,2859.0,123.2048,123.4381,123.2048,123.3701,2859.0
2017-02-16 14:45:00,126.93,126.99,126.86,126.92,11036.0,123.409,123.4673,123.3409,123.3992,11036.0
2017-02-16 14:50:00,126.89,126.89,126.79,126.89,5231.0,123.3701,123.3701,123.2729,123.3701,5231.0
2017-02-16 14:55:00,126.91,127.07,126.91,127.07,4573.0,123.3895,123.5451,123.3895,123.5451,4573.0
2017-02-16 15:00:00,127.05,127.32,127.05,127.32,5722.0,123.5256,123.7882,123.5256,123.7882,5722.0
2017-02-16 15:05:00,127.25,127.29,127.18,127.23,7435.0,123.7201,123.759,123.652,123.7006,7435.0
2017-02-16 15:10:00,127.25,127.34,127.22,127.29,6710.0,123.7201,123.8076,123.6909,123.759,6710.0
2017-02-16 15:15:00,127.31,127.33,127.25,127.26,8063.0,123.7784,123.7979,123.7201,123.7298,8063.0
2017-02-16 15:20:00,127.26,127.5,127.26,127.49,10282.0,123.7298,123.9632,123.7298,123.9534,10282.0
2017-02-16 15:25:00,127.5,127.56,127.45,127.54,10152.0,123.9632,124.0215,123.9145,124.002,10152.0
2017-02-16 15:30:00,127.54,127.65,127.45,127.63,12809.0,124.002,124.109,123.9145,124.0896,12809.0
2017-02-16 15:35:00,127.63,127.73,127.63,127.71,17087.0,124.0896,124.1868,124.0896,124.1673,17087.0
2017-02-16 15:40:00,127.72,127.72,127.64,127.66,9614.0,124.1771,124.1771,124.0993,124.1187,9614.0
2017-02-16 15:45:00,127.64,127.66,127.58,127.59,14866.0,124.0993,124.1187,124.0409,124.0507,14866.0
2017-02-16 15:50:00,127.59,127.76,127.58,127.75,26222.0,124.0507,124.2159,124.0409,124.2062,26222.0
2017-02-16 15:55:00,127.76,127.92,127.75,127.85,38112.0,124.2159,124.3715,124.2062,124.3034,38112.0
2017-02-17 09:30:00,126.95,126.95,126.19,126.3,35307.0,123.4284,123.4284,122.6895,122.7964,35307.0
2017-02-17 09:35:00,126.35,126.47,125.9,125.9,12824.0,122.8451,122.9617,122.4075,122.4075,12824.0
2017-02-17 09:40:00,126.05,126.07,125.6,125.84,65869.0,122.5534,122.5728,122.1159,122.3492,65869.0
2017-02-17 09:45:00,125.83,126.05,125.56,126.05,20013.0,122.3395,122.5534,122.077,122.5534,20013.0
2017-02-17 09:50:00,126.05,126.14,125.73,125.98,12498.0,122.5534,122.6409,122.2423,122.4853,12498.0
2017-02-17 09:55:00,126.01,126.15,125.95,126.15,12815.0,122.5145,122.6506,122.4562,122.6506,12815.0
2017-02-17 10:00:00,126.18,126.64,126.18,126.6,23912.0,122.6798,123.127,122.6798,123.0881,23912.0
2017-02-17 10:05:00,126.68,126.7,126.21,126.25,7869.0,123.1659,123.1854,122.7089,122.7478,7869.0
2017-02-17 10:10:00,126.23,126.43,126.11,126.41,13611.0,122.7284,122.9228,122.6117,122.9034,13611.0
2017-02-17 10:15:00,126.36,126.55,126.3,126.46,10600.0,122.8548,123.0395,122.7964,122.952,10600.0
2017-02-17 10:20:00,126.46,126.46,126.27,126.33,7152.0,122.952,122.952,122.7673,122.8256,7152.0
2017-02-17 10:25:00,126.41,126.41,126.17,126.25,7220.0,122.9034,122.9034,122.6701,122.7478,7220.0
2017-02-17 10:30:00,126.28,126.36,126.07,126.07,13125.0,122.777,122.8548,122.5728,122.5728,13125.0
2017-02-17 10:35:00,126.05,126.11,125.78,125.86,21447.0,122.5534,122.6117,122.2909,122.3687,21447.0
2017-02-17 10:40:00,125.84,125.96,125.81,125.81,9120.0,122.3492,122.4659,122.32,122.32,9120.0
2017-02-17 10:45:00,125.81,125.9,125.7,125.75,23207.0,122.32,122.4075,122.2131,122.2617,23207.0
2017-02-17 10:50:00,125.75,125.79,125.45,125.46,23754.0,122.2617,122.3006,121.97,121.9797,23754.0
2017-02-17 10:55:00,125.48,125.53,125.31,125.36,11366.0,121.9992,122.0478,121.8339,121.8825,11366.0
2017-02-17 11:00:00,125.38,125.56,125.34,125.42,18799.0,121.902,122.077,121.8631,121.9409,18799.0
2017-02-17 11:05:00,125.41,125.45,125.33,125.45,15979.0,121.9311,121.97,121.8534,121.97,15979.0
2017-02-17 11:10:00,125.4,125.68,125.4,125.64,14757.0,121.9214,122.1936,121.9214,122.1548,14757.0
2017-02-17 11:15:00,125.66,125.68,125.3,125.33,12109.0,122.1742,122.1936,121.8242,121.8534,12109.0
2017-02-17 11:20:00,125.29,125.55,125.24,125.55,13997.0,121.8145,122.0673,121.7659,122.0673,13997.0
2017-02-17 11:25:00,125.58,125.6,125.3,125.47,6043.0,122.0964,122.1159,121.8242,121.9895,6043.0
2017-02-17 11:30:00,125.52,125.6,125.5,125.57,3403.0,122.0381,122.1159,122.0186,122.0867,3403.0
2017-02-17 11:35:00,125.57,125.57,125.41,125.41,5000.0,122.0867,122.0867,121.9311,121.9311,5000.0
2017-02-17 11:40:00,125.4,125.48,125.39,125.47,6850.0,121.9214,121.9992,121.9117,121.9895,6850.0
2017-02-17 11:45:00,125.44,125.45,125.23,125.27,12591.0,121.9603,121.97,121.7561,121.795,12591.0
2017-02-17 11:50:00,125.27,125.28,125.16,125.25,7301.0,121.795,121.8047,121.6881,121.7756,7301.0
2017-02-17 11:55:00,125.28,125.33,125.26,125.28,6048.0,121.8047,121.8534,121.7853,121.8047,6048.0
2017-02-17 12:00:00,125.3,125.34,125.26,125.28,7544.0,121.8242,121.8631,121.7853,121.8047,7544.0
2017-02-17 12:05:00,125.29,125.33,125.25,125.33,5320.0,121.8145,121.8534,121.7756,121.8534,5320.0
2017-02-17 12:10:00,125.34,125.45,125.3,125.41,14154.0,121.8631,121.97,121.8242,121.9311,14154.0
2017-02-17 12:15:00,125.38,125.41,125.34,125.38,11226.0,121.902,121.9311,121.8631,121.902,11226.0
2017-02-17 12:20:00,125.39,125.41,125.35,125.36,6454.0,121.9117,121.9311,121.8728,121.8825,6454.0
2017-02-17 12:25:00,125.37,125.44,125.35,125.36,3424.0,121.8922,121.9603,121.8728,121.8825,3424.0
2017-02-17 12:30:00,125.35,125.35,125.16,125.2,11624.0,121.8728,121.8728,121.6881,121.727,11624.0
2017-02-17 12:35:00,125.21,125.27,125.08,125.14,9008.0,121.7367,121.795,121.6103,121.6686,9008.0
2017-02-17 12:40:00,125.15,125.27,125.14,125.21,3100.0,121.6783,121.795,121.6686,121.7367,3100.0
2017-02-17 12:45:00,125.2,125.2,125.1,125.1,4671.0,121.727,121.727,121.6297,121.6297,4671.0
2017-02-17 12:50:00,125.08,125.09,125.02,125.04,5097.0,121.6103,121.62,121.552,121.5714,5097.0
2017-02-17 12:55:00,125.05,125.21,125.04,125.21,7170.0,121.5811,121.7367,121.5714,121.7367,7170.0
2017-02-17 13:00:00,125.22,125.27,125.14,125.15,6823.0,121.7464,121.795,121.6686,121.6783,6823.0
2017-02-17 13:05:00,125.16,125.23,125.07,125.12,7521.0,121.6881,121.7561,121.6006,121.6492,7521.0
2017-02-17 13:10:00,125.14,125.21,125.14,125.18,900.0,121.6686,121.7367,121.6686,121.7075,900.0
2017-02-17 13:15:00,125.18,125.26,125.18,125.23,4163.0,121.7075,121.7853,121.7075,121.7561,4163.0
2017-02-17 13:20:00,125.24,125.26,125.18,125.2,4625.0,121.7659,121.7853,121.7075,121.727,4625.0
2017-02-17 13:25:00,125.21,125.34,125.2,125.34,4090.0,121.7367,121.8631,121.727,121.8631,4090.0
2017-02-17 13:30:00,125.32,125.42,125.28,125.42,9520.0,121.8436,121.9409,121.8047,121.9409,9520.0
2017-02-17 13:35:00,125.46,125.5,125.3,125.33,7680.0,121.9797,122.0186,121.8242,121.8534,7680.0
2017-02-17 13:40:00,125.33,125.45,125.32,125.45,6716.0,121.8534,121.97,121.8436,121.97,6716.0
2017-02-17 13:45:00,125.48,125.55,125.38,125.5,5285.0,121.9992,122.0673,121.902,122.0186,5285.0
2017-02-17 13:50:00,125.47,125.47,125.34,125.38,5000.0,121.9895,121.9895,121.8631,121.902,5000.0
2017-02-17 13:55:00,125.38,125.46,125.35,125.35,3824.0,121.902,121.9797,121.8728,121.8728,3824.0
2017-02-17 14:00:00,125.34,125.38,125.32,125.32,4600.0,121.8631,121.902,121.8436,121.8436,4600.0
2017-02-17 14:05:00,125.37,125.38,125.32,125.35,3429.0,121.8922,121.902,121.8436,121.8728,3429.0
2017-02-17 14:10:00,125.38,125.46,125.38,125.46,3982.0,121.902,121.9797,121.902,121.9797,3982.0
2017-02-17 14:15:00,125.49,125.63,125.47,125.56,7649.0,122.0089,122.145,121.9895,122.077,7649.0
2017-02-17 14:20:00,125.57,125.67,125.57,125.65,1155.0,122.0867,122.1839,122.0867,122.1645,1155.0
2017-02-17 14:25:00,125.64,125.65,125.57,125.58,6017.0,122.1548,122.1645,122.0867,122.0964,6017.0
2017-02-17 14:30:00,125.58,125.68,125.56,125.65,4296.0,122.0964,122.1936,122.077,122.1645,4296.0
2017-02-17 14:35:00,125.62,125.68,125.61,125.68,4472.0,122.1353,122.1936,122.1256,122.1936,4472.0
2017-02-17 14:40:00,125.69,125.73,125.61,125.7,6670.0,122.2034,122.2423,122.1256,122.2131,6670.0
2017-02-17 14:45:00,125.7,125.75,125.67,125.7,4499.0,122.2131,122.2617,122.1839,122.2131,4499.0
2017-02-17 14:50:00,125.71,125.76,125.64,125.72,6712.0,122.2228,122.2714,122.1548,122.2325,6712.0
2017-02-17 14:55:00,125.72,125.77,125.66,125.67,5481.0,122.2325,122.2811,122.1742,122.1839,5481.0
2017-02-17 15:00:00,125.67,125.71,125.63,125.7,5061.0,122.1839,122.2228,122.145,122.2131,5061.0
2017-02-17 15:05:00,125.67,125.72,125.63,125.7,5260.0,122.1839,122.2325,122.145,122.2131,5260.0
2017-02-17 15:10:00,125.71,125.81,125.7,125.8,6321.0,122.2228,122.32,122.2131,122.3103,6321.0
2017-02-17 15:15:00,125.81,125.85,125.65,125.69,13423.0,122.32,122.3589,122.1645,122.2034,13423.0
2017-02-17 15:20:00,125.71,125.73,125.66,125.66,4510.0,122.2228,122.2423,122.1742,122.1742,4510.0
2017-02-17 15:25:00,125.67,125.72,125.65,125.68,6999.0,122.1839,122.2325,122.1645,122.1936,6999.0
2017-02-17 15:30:00,125.69,125.77,125.69,125.72,8929.0,122.2034,122.2811,122.2034,122.2325,8929.0
2017-02-17 15:35:00,125.71,125.78,125.7,125.71,7252.0,122.2228,122.2909,122.2131,122.2228,7252.0
2017-02-17 15:40:00,125.71,125.86,125.71,125.84,6353.0,122.2228,122.3687,122.2228,122.3492,6353.0
2017-02-17 15:45:00,125.87,125.93,125.86,125.88,31060.0,122.3784,122.4367,122.3687,122.3881,31060.0
2017-02-17 15:50:00,125.87,125.98,125.86,125.91,18927.0,122.3784,122.4853,122.3687,122.4173,18927.0
2017-02-17 15:55:00,125.91,126.05,125.88,126.0,52314.0,122.4173,122.5534,122.3881,122.5048,52314.0
2017-02-21 09:30:00,126.65,127.63,126.44,127.43,23878.0,123.1367,124.0896,122.9326,123.8951,23878.0
2017-02-21 09:35:00,127.35,127.63,126.88,127.29,12525.0,123.8173,124.0896,123.3604,123.759,12525.0
2017-02-21 09:40:00,127.34,127.62,126.92,127.11,16791.0,123.8076,124.0798,123.3992,123.584,16791.0
2017-02-21 09:45:00,127.11,127.6,127.11,127.4,31925.0,123.584,124.0604,123.584,123.8659,31925.0
2017-02-21 09:50:00,127.39,127.47,127.12,127.14,15543.0,123.8562,123.934,123.5937,123.6131,15543.0
2017-02-21 09:55:00,127.22,127.45,126.94,127.39,9504.0,123.6909,123.9145,123.4187,123.8562,9504.0
2017-02-21 10:00:00,127.39,127.46,127.14,127.44,13510.0,123.8562,123.9243,123.6131,123.9048,13510.0
2017-02-21 10:05:00,127.45,127.83,127.34,127.83,16462.0,123.9145,124.284,123.8076,124.284,16462.0
2017-02-21 10:10:00,127.9,128.12,127.78,127.98,20062.0,124.3521,124.566,124.2354,124.4298,20062.0
2017-02-21 10:15:00,127.96,128.29,127.8,128.27,18174.0,124.4104,124.7312,124.2548,124.7118,18174.0
2017-02-21 10:20:00,128.26,128.3,128.04,128.04,22105.0,124.7021,124.741,124.4882,124.4882,22105.0
2017-02-21 10:25:00,128.09,128.21,128.04,128.15,13750.0,124.5368,124.6535,124.4882,124.5951,13750.0
2017-02-21 10:30:00,128.18,128.2,127.76,127.92,12311.0,124.6243,124.6437,124.2159,124.3715,12311.0
2017-02-21 10:35:00,127.95,128.23,127.95,128.19,9213.0,124.4007,124.6729,124.4007,124.634,9213.0
2017-02-21 10:40:00,128.16,128.43,128.13,128.41,15130.0,124.6049,124.8674,124.5757,124.8479,15130.0
2017-02-21 10:45:00,128.4,128.4,128.17,128.17,8726.0,124.8382,124.8382,124.6146,124.6146,8726.0
2017-02-21 10:50:00,128.19,128.19,128.0,128.02,9861.0,124.634,124.634,124.4493,124.4687,9861.0
2017-02-21 10:55:00,128.04,128.21,127.97,128.18,8481.0,124.4882,124.6535,124.4201,124.6243,8481.0
2017-02-21 11:00:00,128.21,128.27,128.19,128.27,11459.0,124.6535,124.7118,124.634,124.7118,11459.0
2017-02-21 11:05:00,128.32,128.36,128.24,128.24,11362.0,124.7604,124.7993,124.6826,124.6826,11362.0
2017-02-21 11:10:00,128.22,128.36,128.18,128.36,29199.0,124.6632,124.7993,124.6243,124.7993,29199.0
2017-02-21 11:15:00,128.36,128.79,128.28,128.71,33642.0,124.7993,125.2174,124.7215,125.1396,33642.0
2017-02-21 11:20:00,128.73,128.82,128.26,128.34,26665.0,125.159,125.2465,124.7021,124.7799,26665.0
2017-02-21 11:25:00,128.25,128.48,128.16,128.38,24749.0,124.6924,124.916,124.6049,124.8187,24749.0
2017-02-21 11:30:00,128.39,128.39,128.17,128.37,14594.0,124.8285,124.8285,124.6146,124.809,14594.0
2017-02-21 11:35:00,128.32,128.34,128.04,128.21,10875.0,124.7604,124.7799,124.4882,124.6535,10875.0
2017-02-21 11:40:00,128.25,128.59,128.25,128.58,21101.0,124.6924,125.0229,124.6924,125.0132,21101.0
2017-02-21 11:45:00,128.65,128.73,128.52,128.65,8314.0,125.0813,125.159,124.9549,125.0813,8314.0
2017-02-21 11:50:00,128.62,128.94,128.62,128.81,12707.0,125.0521,125.3632,125.0521,125.2368,12707.0
2017-02-21 11:55:00,128.84,128.89,128.73,128.81,4814.0,125.266,125.3146,125.159,125.2368,4814.0
2017-02-21 12:00:00,128.88,128.97,128.75,128.83,7431.0,125.3049,125.3924,125.1785,125.2563,7431.0
2017-02-21 12:05:00,128.84,128.85,128.7,128.84,3216.0,125.266,125.2757,125.1299,125.266,3216.0
2017-02-21 12:10:00,128.8,128.83,128.69,128.69,8051.0,125.2271,125.2563,125.1201,125.1201,8051.0
2017-02-21 12:15:00,128.67,128.77,128.64,128.68,9100.0,125.1007,125.1979,125.0715,125.1104,9100.0
2017-02-21 12:20:00,128.69,128.92,128.69,128.87,5790.0,125.1201,125.3438,125.1201,125.2952,5790.0
2017-02-21 12:25:00,128.92,129.15,128.87,129.08,11185.0,125.3438,125.5674,125.2952,125.4993,11185.0
2017-02-21 12:30:00,129.12,129.23,129.09,129.23,4270.0,125.5382,125.6452,125.5091,125.6452,4270.0
2017-02-21 12:35:00,129.24,129.24,128.98,129.09,6164.0,125.6549,125.6549,125.4021,125.5091,6164.0
2017-02-21 12:40:00,129.01,129.04,128.84,128.85,4703.0,125.4313,125.4604,125.266,125.2757,4703.0
2017-02-21 12:45:00,128.98,128.99,128.89,128.97,10442.0,125.4021,125.4118,125.3146,125.3924,10442.0
2017-02-21 12:50:00,128.93,129.14,128.92,129.05,7100.0,125.3535,125.5577,125.3438,125.4702,7100.0
2017-02-21 12:55:00,128.99,128.99,128.84,128.84,1602.0,125.4118,125.4118,125.266,125.266,1602.0
2017-02-21 13:00:00,128.94,129.0,128.84,128.84,8984.0,125.3632,125.4215,125.266,125.266,8984.0
2017-02-21 13:05:00,128.84,128.84,128.72,128.76,3203.0,125.266,125.266,125.1493,125.1882,3203.0
2017-02-21 13:10:00,128.73,128.99,128.73,128.94,5356.0,125.159,125.4118,125.159,125.3632,5356.0
2017-02-21 13:15:00,128.96,129.15,128.87,129.09,8605.0,125.3827,125.5674,125.2952,125.5091,8605.0
2017-02-21 13:20:00,129.06,129.17,128.98,129.05,9995.0,125.4799,125.5868,125.4021,125.4702,9995.0
2017-02-21 13:25:00,129.08,129.37,129.01,129.35,28933.0,125.4993,125.7813,125.4313,125.7618,28933.0
2017-02-21 13:30:00,129.31,129.38,129.23,129.36,9987.0,125.7229,125.791,125.6452,125.7716,9987.0
2017-02-21 13:35:00,129.33,129.39,129.14,129.16,13218.0,125.7424,125.8007,125.5577,125.5771,13218.0
2017-02-21 13:40:00,129.12,129.33,129.08,129.31,14739.0,125.5382,125.7424,125.4993,125.7229,14739.0
2017-02-21 13:45:00,129.3,129.33,129.25,129.31,8403.0,125.7132,125.7424,125.6646,125.7229,8403.0
2017-02-21 13:50:00,129.29,129.41,129.26,129.4,8737.0,125.7035,125.8202,125.6743,125.8105,8737.0
2017-02-21 13:55:00,129.4,129.41,129.2,129.26,19274.0,125.8105,125.8202,125.616,125.6743,19274.0
2017-02-21 14:00:00,129.19,129.21,128.99,129.21,5716.0,125.6063,125.6257,125.4118,125.6257,5716.0
2017-02-21 14:05:00,129.25,129.42,129.21,129.31,5213.0,125.6646,125.8299,125.6257,125.7229,5213.0
2017-02-21 14:10:00,129.27,129.36,129.27,129.33,5644.0,125.6841,125.7716,125.6841,125.7424,5644.0
2017-02-21 14:15:00,129.32,129.39,129.32,129.34,9107.0,125.7327,125.8007,125.7327,125.7521,9107.0
2017-02-21 14:20:00,129.39,129.52,129.34,129.47,7799.0,125.8007,125.9271,125.7521,125.8785,7799.0
2017-02-21 14:25:00,129.49,129.49,129.29,129.43,11683.0,125.898,125.898,125.7035,125.8396,11683.0
2017-02-21 14:30:00,129.44,129.46,129.36,129.38,7242.0,125.8493,125.8688,125.7716,125.791,7242.0
2017-02-21 14:35:00,129.39,129.39,129.22,129.36,3700.0,125.8007,125.8007,125.6354,125.7716,3700.0
2017-02-21 14:40:00,129.39,129.44,129.33,129.35,11795.0,125.8007,125.8493,125.7424,125.7618,11795.0
2017-02-21 14:45:00,129.36,129.36,129.23,129.31,5537.0,125.7716,125.7716,125.6452,125.7229,5537.0
2017-02-21 14:50:00,129.32,129.35,129.24,129.27,6350.0,125.7327,125.7618,125.6549,125.6841,6350.0
2017-02-21 14:55:00,129.26,129.26,129.1,129.1,6417.0,125.6743,125.6743,125.5188,125.5188,6417.0
2017-02-21 15:00:00,129.04,129.11,128.86,128.91,10350.0,125.4604,125.5285,125.2854,125.334,10350.0
2017-02-21 15:05:00,128.94,128.97,128.86,128.86,6992.0,125.3632,125.3924,125.2854,125.2854,6992.0
2017-02-21 15:10:00,128.87,128.91,128.77,128.84,12083.0,125.2952,125.334,125.1979,125.266,12083.0
2017-02-21 15:15:00,128.85,128.86,128.78,128.82,11973.0,125.2757,125.2854,125.2077,125.2465,11973.0
2017-02-21 15:20:00,128.83,128.85,128.74,128.85,10708.0,125.2563,125.2757,125.1688,125.2757,10708.0
2017-02-21 15:25:00,128.87,129.14,128.87,129.08,12200.0,125.2952,125.5577,125.2952,125.4993,12200.0
2017-02-21 15:30:00,129.08,129.11,129.0,129.06,14412.0,125.4993,125.5285,125.4215,125.4799,14412.0
2017-02-21 15:35:00,129.07,129.14,129.04,129.11,12722.0,125.4896,125.5577,125.4604,125.5285,12722.0
2017-02-21 15:40:00,129.09,129.27,129.09,129.17,16245.0,125.5091,125.6841,125.5091,125.5868,16245.0
2017-02-21 15:45:00,129.17,129.25,129.03,129.13,21057.0,125.5868,125.6646,125.4507,125.5479,21057.0
2017-02-21 15:50:00,129.12,129.2,129.06,129.12,21856.0,125.5382,125.616,125.4799,125.5382,21856.0
2017-02-21 15:55:00,129.1,129.13,128.9,128.93,46719.0,125.5188,125.5479,125.3243,125.3535,46719.0
2017-02-22 09:30:00,127.84,127.84,127.33,127.48,32658.0,124.2937,124.2937,123.7979,123.9437,32658.0
2017-02-22 09:35:00,127.52,127.86,126.81,127.28,18125.0,123.9826,124.3132,123.2923,123.7493,18125.0
2017-02-22 09:40:00,127.24,127.27,126.35,126.72,36102.0,123.7104,123.7395,122.8451,123.2048,36102.0
2017-02-22 09:45:00,126.63,127.53,126.38,127.51,24568.0,123.1173,123.9923,122.8742,123.9729,24568.0
2017-02-22 09:50:00,127.38,127.69,127.15,127.36,17248.0,123.8465,124.1479,123.6229,123.827,17248.0
2017-02-22 09:55:00,127.41,127.42,127.14,127.4,11873.0,123.8757,123.8854,123.6131,123.8659,11873.0
2017-02-22 10:00:00,127.37,127.6,127.37,127.58,13509.0,123.8368,124.0604,123.8368,124.0409,13509.0
2017-02-22 10:05:00,127.57,127.74,127.4,127.73,26299.0,124.0312,124.1965,123.8659,124.1868,26299.0
2017-02-22 10:10:00,127.64,127.95,127.57,127.9,13609.0,124.0993,124.4007,124.0312,124.3521,13609.0
2017-02-22 10:15:00,127.91,127.91,127.67,127.9,16250.0,124.3618,124.3618,124.1284,124.3521,16250.0
2017-02-22 10:20:00,127.96,128.05,127.54,127.54,26702.0,124.4104,124.4979,124.002,124.002,26702.0
2017-02-22 10:25:00,127.52,127.79,127.35,127.69,19020.0,123.9826,124.2451,123.8173,124.1479,19020.0
2017-02-22 10:30:00,127.8,127.88,127.58,127.66,6870.0,124.2548,124.3326,124.0409,124.1187,6870.0
2017-02-22 10:35:00,127.61,127.88,127.61,127.88,6765.0,124.0701,124.3326,124.0701,124.3326,6765.0
2017-02-22 10:40:00,127.9,128.0,127.85,127.95,26929.0,124.3521,124.4493,124.3034,124.4007,26929.0
2017-02-22 10:45:00,127.94,127.99,127.79,127.79,7024.0,124.391,124.4396,124.2451,124.2451,7024.0
2017-02-22 10:50:00,127.83,127.85,127.71,127.75,3600.0,124.284,124.3034,124.1673,124.2062,3600.0
2017-02-22 10:55:00,127.79,127.9,127.58,127.58,3000.0,124.2451,124.3521,124.0409,124.0409,3000.0
2017-02-22 11:00:00,127.63,127.68,127.55,127.61,8025.0,124.0896,124.1382,124.0118,124.0701,8025.0
2017-02-22 11:05:00,127.64,127.75,127.55,127.56,15200.0,124.0993,124.2062,124.0118,124.0215,15200.0
2017-02-22 11:10:00,127.62,127.7,127.35,127.7,9405.0,124.0798,124.1576,123.8173,124.1576,9405.0
2017-02-22 11:15:00,127.73,127.73,127.63,127.66,4400.0,124.1868,124.1868,124.0896,124.1187,4400.0
2017-02-22 11:20:00,127.62,127.72,127.52,127.56,11932.0,124.0798,124.1771,123.9826,124.0215,11932.0
2017-02-22 11:25:00,127.66,127.7,127.58,127.62,6200.0,124.1187,124.1576,124.0409,124.0798,6200.0
2017-02-22 11:30:00,127.64,127.65,127.56,127.62,5110.0,124.0993,124.109,124.0215,124.0798,5110.0
2017-02-22 11:35:00,127.66,127.71,127.49,127.64,7500.0,124.1187,124.1673,123.9534,124.0993,7500.0
2017-02-22 11:40:00,127.66,127.66,127.38,127.38,5026.0,124.1187,124.1187,123.8465,123.8465,5026.0
2017-02-22 11:45:00,127.38,127.46,127.2,127.35,4500.0,123.8465,123.9243,123.6715,123.8173,4500.0
2017-02-22 11:50:00,127.36,127.36,127.14,127.19,3941.0,123.827,123.827,123.6131,123.6618,3941.0
2017-02-22 11:55:00,127.18,127.28,127.09,127.15,20831.0,123.652,123.7493,123.5645,123.6229,20831.0
2017-02-22 12:00:00,127.11,127.13,126.99,127.01,6581.0,123.584,123.6034,123.4673,123.4868,6581.0
2017-02-22 12:05:00,127.01,127.05,126.96,127.0,6878.0,123.4868,123.5256,123.4381,123.477,6878.0
2017-02-22 12:10:00,126.98,127.21,126.98,127.21,5601.0,123.4576,123.6812,123.4576,123.6812,5601.0
2017-02-22 12:15:00,127.16,127.21,127.08,127.15,3400.0,123.6326,123.6812,123.5548,123.6229,3400.0
2017-02-22 12:20:00,127.18,127.29,127.18,127.25,7875.0,123.652,123.759,123.652,123.7201,7875.0
2017-02-22 12:25:00,127.26,127.26,127.06,127.06,5556.0,123.7298,123.7298,123.5354,123.5354,5556.0
2017-02-22 12:30:00,127.08,127.08,126.88,126.92,7669.0,123.5548,123.5548,123.3604,123.3992,7669.0
2017-02-22 12:35:00,126.96,127.19,126.96,127.18,3263.0,123.4381,123.6618,123.4381,123.652,3263.0
2017-02-22 12:40:00,127.15,127.2,127.08,127.08,4480.0,123.6229,123.6715,123.5548,123.5548,4480.0
2017-02-22 12:45:00,127.09,127.14,127.01,127.14,6665.0,123.5645,123.6131,123.4868,123.6131,6665.0
2017-02-22 12:50:00,127.19,127.27,127.12,127.14,4980.0,123.6618,123.7395,123.5937,123.6131,4980.0
2017-02-22 12:55:00,127.18,127.26,127.14,127.26,2400.0,123.652,123.7298,123.6131,123.7298,2400.0
2017-02-22 13:00:00,127.23,127.28,127.18,127.27,3064.0,123.7006,123.7493,123.652,123.7395,3064.0
2017-02-22 13:05:00,127.26,127.27,127.2,127.2,4991.0,123.7298,123.7395,123.6715,123.6715,4991.0
2017-02-22 13:10:00,127.23,127.24,127.13,127.13,2931.0,123.7006,123.7104,123.6034,123.6034,2931.0
2017-02-22 13:15:00,127.16,127.2,127.08,127.2,3197.0,123.6326,123.6715,123.5548,123.6715,3197.0
2017-02-22 13:20:00,127.14,127.2,127.12,127.2,3000.0,123.6131,123.6715,123.5937,123.6715,3000.0
2017-02-22 13:25:00,127.2,127.26,127.13,127.24,5136.0,123.6715,123.7298,123.6034,123.7104,5136.0
2017-02-22 13:30:00,127.29,127.3,127.18,127.18,3570.0,123.759,123.7687,123.652,123.652,3570.0
2017-02-22 13:35:00,127.2,127.25,127.17,127.25,2800.0,123.6715,123.7201,123.6423,123.7201,2800.0
2017-02-22 13:40:00,127.36,127.36,127.25,127.25,2606.0,123.827,123.827,123.7201,123.7201,2606.0
2017-02-22 13:45:00,127.25,127.33,127.23,127.33,5248.0,123.7201,123.7979,123.7006,123.7979,5248.0
2017-02-22 13:50:00,127.33,127.34,127.27,127.3,2800.0,123.7979,123.8076,123.7395,123.7687,2800.0
2017-02-22 13:55:00,127.28,127.33,127.25,127.3,6320.0,123.7493,123.7979,123.7201,123.7687,6320.0
2017-02-22 14:00:00,127.26,127.32,127.17,127.2,10810.0,123.7298,123.7882,123.6423,123.6715,10810.0
2017-02-22 14:05:00,127.21,127.21,126.83,126.88,4918.0,123.6812,123.6812,123.3117,123.3604,4918.0
2017-02-22 14:10:00,126.84,127.26,126.83,127.2,50892.0,123.3215,123.7298,123.3117,123.6715,50892.0
2017-02-22 14:15:00,127.22,127.49,127.22,127.45,5597.0,123.6909,123.9534,123.6909,123.9145,5597.0
2017-02-22 14:20:00,127.45,127.55,127.4,127.5,3639.0,123.9145,124.0118,123.8659,123.9632,3639.0
2017-02-22 14:25:00,127.51,127.72,127.43,127.72,7006.0,123.9729,124.1771,123.8951,124.1771,7006.0
2017-02-22 14:30:00,127.7,127.7,127.41,127.47,8217.0,124.1576,124.1576,123.8757,123.934,8217.0
2017-02-22 14:35:00,127.48,127.57,127.48,127.55,4045.0,123.9437,124.0312,123.9437,124.0118,4045.0
2017-02-22 14:40:00,127.51,127.55,127.45,127.46,8016.0,123.9729,124.0118,123.9145,123.9243,8016.0
2017-02-22 14:45:00,127.45,127.64,127.44,127.64,5713.0,123.9145,124.0993,123.9048,124.0993,5713.0
2017-02-22 14:50:00,127.6,127.72,127.59,127.62,7027.0,124.0604,124.1771,124.0507,124.0798,7027.0
2017-02-22 14:55:00,127.62,127.7,127.57,127.61,7023.0,124.0798,124.1576,124.0312,124.0701,7023.0
2017-02-22 15:00:00,127.56,127.67,127.52,127.67,2150.0,124.0215,124.1284,123.9826,124.1284,2150.0
2017-02-22 15:05:00,127.68,127.72,127.66,127.66,4817.0,124.1382,124.1771,124.1187,124.1187,4817.0
2017-02-22 15:10:00,127.68,127.71,127.65,127.71,7022.0,124.1382,124.1673,124.109,124.1673,7022.0
2017-02-22 15:15:00,127.74,127.82,127.62,127.62,7115.0,124.1965,124.2743,124.0798,124.0798,7115.0
2017-02-22 15:20:00,127.59,127.8,127.57,127.77,7719.0,124.0507,124.2548,124.0312,124.2257,7719.0
2017-02-22 15:25:00,127.76,127.86,127.72,127.84,8734.0,124.2159,124.3132,124.1771,124.2937,8734.0
2017-02-22 15:30:00,127.87,127.96,127.85,127.92,14564.0,124.3229,124.4104,124.3034,124.3715,14564.0
2017-02-22 15:35:00,127.92,127.92,127.84,127.9,11975.0,124.3715,124.3715,124.2937,124.3521,11975.0
2017-02-22 15:40:00,127.9,128.0,127.9,127.98,18264.0,124.3521,124.4493,124.3521,124.4298,18264.0
2017-02-22 15:45:00,128.0,128.06,127.98,128.02,29658.0,124.4493,124.5076,124.4298,124.4687,29658.0
2017-02-22 15:50:00,128.02,128.1,127.98,127.99,33609.0,124.4687,124.5465,124.4298,124.4396,33609.0
2017-02-22 15:55:00,128.01,128.14,127.98,128.05,60734.0,124.459,124.5854,124.4298,124.4979,60734.0
2017-02-23 09:30:00,129.06,129.86,128.84,129.74,26706.0,125.4799,126.2577,125.266,126.141,26706.0
2017-02-23 09:35:00,129.57,129.57,128.66,129.21,8275.0,125.9757,125.9757,125.091,125.6257,8275.0
2017-02-23 09:40:00,129.17,129.25,128.71,128.9,18653.0,125.5868,125.6646,125.1396,125.3243,18653.0
2017-02-23 09:45:00,128.91,129.29,128.65,129.18,31657.0,125.334,125.7035,125.0813,125.5966,31657.0
2017-02-23 09:50:00,129.23,129.46,128.99,129.37,39251.0,125.6452,125.8688,125.4118,125.7813,39251.0
2017-02-23 09:55:00,129.36,129.39,129.09,129.23,22413.0,125.7716,125.8007,125.5091,125.6452,22413.0
2017-02-23 10:00:00,129.17,129.17,128.6,128.61,15522.0,125.5868,125.5868,125.0326,125.0424,15522.0
2017-02-23 10:05:00,128.61,128.81,127.74,127.74,24957.0,125.0424,125.2368,124.1965,124.1965,24957.0
2017-02-23 10:10:00,127.74,127.75,127.3,127.35,21963.0,124.1965,124.2062,123.7687,123.8173,21963.0
2017-02-23 10:15:00,127.46,127.82,127.02,127.5,28074.0,123.9243,124.2743,123.4965,123.9632,28074.0
2017-02-23 10:20:00,127.51,127.51,126.75,126.75,9429.0,123.9729,123.9729,123.234,123.234,9429.0
2017-02-23 10:25:00,126.7,126.81,126.27,126.53,57960.0,123.1854,123.2923,122.7673,123.0201,57960.0
2017-02-23 10:30:00,126.53,126.79,126.37,126.37,18888.0,123.0201,123.2729,122.8645,122.8645,18888.0
2017-02-23 10:35:00,126.39,126.39,125.85,125.97,35516.0,122.8839,122.8839,122.3589,122.4756,35516.0
2017-02-23 10:40:00,126.05,126.05,124.91,125.0,78242.0,122.5534,122.5534,121.445,121.5325,78242.0
2017-02-23 10:45:00,125.0,125.57,124.64,125.49,66639.0,121.5325,122.0867,121.1825,122.0089,66639.0
2017-02-23 10:50:00,125.46,125.66,125.01,125.11,20499.0,121.9797,122.1742,121.5422,121.6395,20499.0
2017-02-23 10:55:00,125.1,125.1,123.88,124.03,49512.0,121.6297,121.6297,120.4436,120.5894,49512.0
2017-02-23 11:00:00,124.16,124.32,123.95,124.25,69319.0,120.7158,120.8714,120.5116,120.8033,69319.0
2017-02-23 11:05:00,124.28,124.41,123.28,123.28,62524.0,120.8325,120.9589,119.8602,119.8602,62524.0
2017-02-23 11:10:00,123.29,123.5,121.73,122.56,135590.0,119.8699,120.0741,118.3532,119.1602,135590.0
2017-02-23 11:15:00,122.64,123.31,122.52,123.03,27999.0,119.238,119.8894,119.1213,119.6172,27999.0
2017-02-23 11:20:00,123.04,123.19,122.18,122.55,39005.0,119.6269,119.7727,118.7907,119.1505,39005.0
2017-02-23 11:25:00,122.65,122.65,121.84,121.84,58143.0,119.2477,119.2477,118.4602,118.4602,58143.0
2017-02-23 11:30:00,121.91,122.08,120.8,121.23,93852.0,118.5282,118.6935,117.449,117.8671,93852.0
2017-02-23 11:35:00,121.25,122.0,121.16,121.22,61737.0,117.8865,118.6157,117.799,117.8574,61737.0
2017-02-23 11:40:00,121.23,121.56,120.88,120.97,94218.0,117.8671,118.1879,117.5268,117.6143,94218.0
2017-02-23 11:45:00,120.97,121.18,120.96,121.1,43224.0,117.6143,117.8185,117.6046,117.7407,43224.0
2017-02-23 11:50:00,121.14,121.73,121.12,121.65,65413.0,117.7796,118.3532,117.7601,118.2754,65413.0
2017-02-23 11:55:00,121.57,121.57,121.0,121.1,23593.0,118.1977,118.1977,117.6435,117.7407,23593.0
2017-02-23 12:00:00,121.17,121.28,121.07,121.14,29382.0,117.8088,117.9157,117.7115,117.7796,29382.0
2017-02-23 12:05:00,121.17,121.27,120.95,120.95,33083.0,117.8088,117.906,117.5949,117.5949,33083.0
2017-02-23 12:10:00,120.95,120.98,120.71,120.95,24476.0,117.5949,117.624,117.3615,117.5949,24476.0
2017-02-23 12:15:00,120.97,122.11,120.41,121.74,70208.0,117.6143,118.7227,117.0698,118.3629,70208.0
2017-02-23 12:20:00,121.74,122.4,121.71,122.06,22575.0,118.3629,119.0046,118.3338,118.6741,22575.0
2017-02-23 12:25:00,122.05,122.52,121.99,122.17,21556.0,118.6643,119.1213,118.606,118.781,21556.0
2017-02-23 12:30:00,122.15,122.26,122.09,122.18,10826.0,118.7616,118.8685,118.7032,118.7907,10826.0
2017-02-23 12:35:00,122.21,122.53,122.15,122.4,16767.0,118.8199,119.131,118.7616,119.0046,16767.0
2017-02-23 12:40:00,122.39,122.8,122.16,122.25,26067.0,118.9949,119.3935,118.7713,118.8588,26067.0
2017-02-23 12:45:00,122.25,122.34,122.03,122.12,14940.0,118.8588,118.9463,118.6449,118.7324,14940.0
2017-02-23 12:50:00,122.04,122.14,121.89,121.91,17146.0,118.6546,118.7518,118.5088,118.5282,17146.0
2017-02-23 12:55:00,121.8,121.84,121.6,121.65,13469.0,118.4213,118.4602,118.2268,118.2754,13469.0
2017-02-23 13:00:00,121.7,121.92,121.55,121.74,26537.0,118.3241,118.5379,118.1782,118.3629,26537.0
2017-02-23 13:05:00,121.74,121.79,121.58,121.66,11329.0,118.3629,118.4116,118.2074,118.2852,11329.0
2017-02-23 13:10:00,121.62,121.73,121.4,121.41,20671.0,118.2463,118.3532,118.0324,118.0421,20671.0
2017-02-23 13:15:00,121.42,121.42,120.9,120.92,26700.0,118.0518,118.0518,117.5462,117.5657,26700.0
2017-02-23 13:20:00,120.9,121.12,120.79,120.96,16505.0,117.5462,117.7601,117.4393,117.6046,16505.0
2017-02-23 13:25:00,120.94,121.26,120.94,121.18,29106.0,117.5851,117.8963,117.5851,117.8185,29106.0
2017-02-23 13:30:00,121.22,121.27,121.0,121.27,29047.0,117.8574,117.906,117.6435,117.906,29047.0
2017-02-23 13:35:00,121.22,121.74,121.18,121.6,10816.0,117.8574,118.3629,117.8185,118.2268,10816.0
2017-02-23 13:40:00,121.57,121.64,121.4,121.44,12635.0,118.1977,118.2657,118.0324,118.0713,12635.0
2017-02-23 13:45:00,121.44,121.44,121.19,121.2,9602.0,118.0713,118.0713,117.8282,117.8379,9602.0
2017-02-23 13:50:00,121.19,121.36,121.02,121.07,41799.0,117.8282,117.9935,117.6629,117.7115,41799.0
2017-02-23 13:55:00,121.07,121.22,121.07,121.16,13776.0,117.7115,117.8574,117.7115,117.799,13776.0
2017-02-23 14:00:00,121.2,121.33,121.12,121.14,20800.0,117.8379,117.9643,117.7601,117.7796,20800.0
2017-02-23 14:05:00,121.12,121.14,121.02,121.1,22970.0,117.7601,117.7796,117.6629,117.7407,22970.0
2017-02-23 14:10:00,121.1,121.1,120.75,120.84,20543.0,117.7407,117.7407,117.4004,117.4879,20543.0
2017-02-23 14:15:00,120.85,120.9,120.75,120.75,25119.0,117.4976,117.5462,117.4004,117.4004,25119.0
2017-02-23 14:20:00,120.77,120.84,120.34,120.55,33153.0,117.4198,117.4879,117.0018,117.206,33153.0
2017-02-23 14:25:00,120.54,120.91,120.47,120.82,42716.0,117.1962,117.556,117.1282,117.4685,42716.0
2017-02-23 14:30:00,120.86,121.0,120.8,120.8,23660.0,117.5074,117.6435,117.449,117.449,23660.0
2017-02-23 14:35:00,120.82,121.0,120.82,120.91,11907.0,117.4685,117.6435,117.4685,117.556,11907.0
2017-02-23 14:40:00,120.89,121.17,120.89,121.06,24695.0,117.5365,117.8088,117.5365,117.7018,24695.0
2017-02-23 14:45:00,121.07,121.11,120.97,121.03,6309.0,117.7115,117.7504,117.6143,117.6726,6309.0
2017-02-23 14:50:00,121.05,121.07,120.9,120.97,9759.0,117.6921,117.7115,117.5462,117.6143,9759.0
2017-02-23 14:55:00,121.0,121.21,120.98,121.05,11767.0,117.6435,117.8476,117.624,117.6921,11767.0
2017-02-23 15:00:00,121.09,121.17,120.97,120.98,22044.0,117.731,117.8088,117.6143,117.624,22044.0
2017-02-23 15:05:00,120.96,121.02,120.9,120.9,18777.0,117.6046,117.6629,117.5462,117.5462,18777.0
2017-02-23 15:10:00,120.91,120.97,120.75,120.77,26537.0,117.556,117.6143,117.4004,117.4198,26537.0
2017-02-23 15:15:00,120.78,120.78,120.66,120.69,42551.0,117.4296,117.4296,117.3129,117.3421,42551.0
2017-02-23 15:20:00,120.68,121.09,120.66,120.99,27937.0,117.3323,117.731,117.3129,117.6337,27937.0
2017-02-23 15:25:00,121.01,121.01,120.79,120.81,19316.0,117.6532,117.6532,117.4393,117.4587,19316.0
2017-02-23 15:30:00,120.82,121.07,120.81,121.01,30594.0,117.4685,117.7115,117.4587,117.6532,30594.0
2017-02-23 15:35:00,121.04,121.04,120.94,120.96,29805.0,117.6824,117.6824,117.5851,117.6046,29805.0
2017-02-23 15:40:00,120.95,121.01,120.86,120.89,32082.0,117.5949,117.6532,117.5074,117.5365,32082.0
2017-02-23 15:45:00,120.87,121.08,120.86,121.0,69975.0,117.5171,117.7212,117.5074,117.6435,69975.0
2017-02-23 15:50:00,121.02,121.12,120.84,120.87,51139.0,117.6629,117.7601,117.4879,117.5171,51139.0
2017-02-23 15:55:00,120.88,120.95,120.75,120.9,70302.0,117.5268,117.5949,117.4004,117.5462,70302.0
2017-02-24 09:30:00,119.36,119.84,119.12,119.54,48670.0,116.049,116.5156,115.8156,116.224,48670.0
2017-02-24 09:35:00,119.54,119.99,119.32,119.59,36840.0,116.224,116.6615,116.0101,116.2726,36840.0
2017-02-24 09:40:00,119.68,119.98,119.44,119.84,39577.0,116.3601,116.6518,116.1267,116.5156,39577.0
2017-02-24 09:45:00,119.92,120.0,119.11,119.3,82191.0,116.5934,116.6712,115.8059,115.9906,82191.0
2017-02-24 09:50:00,119.29,119.77,119.27,119.49,90195.0,115.9809,116.4476,115.9615,116.1754,90195.0
2017-02-24 09:55:00,119.44,120.19,119.44,119.81,24590.0,116.1267,116.8559,116.1267,116.4865,24590.0
2017-02-24 10:00:00,119.81,120.74,119.77,120.2,35013.0,116.4865,117.3907,116.4476,116.8657,35013.0
2017-02-24 10:05:00,120.13,120.49,119.97,120.48,17150.0,116.7976,117.1476,116.642,117.1379,17150.0
2017-02-24 10:10:00,120.45,120.73,120.19,120.22,36453.0,117.1087,117.381,116.8559,116.8851,36453.0
2017-02-24 10:15:00,120.22,120.7,120.22,120.46,16443.0,116.8851,117.3518,116.8851,117.1184,16443.0
2017-02-24 10:20:00,120.45,121.28,120.45,121.22,28693.0,117.1087,117.9157,117.1087,117.8574,28693.0
2017-02-24 10:25:00,121.23,121.56,121.15,121.56,16606.0,117.8671,118.1879,117.7893,118.1879,16606.0
2017-02-24 10:30:00,121.46,122.08,121.46,122.08,27763.0,118.0907,118.6935,118.0907,118.6935,27763.0
2017-02-24 10:35:00,122.08,122.08,121.68,121.97,29192.0,118.6935,118.6935,118.3046,118.5866,29192.0
2017-02-24 10:40:00,122.0,122.81,121.96,122.73,38569.0,118.6157,119.4033,118.5768,119.3255,38569.0
2017-02-24 10:45:00,122.74,122.83,122.65,122.83,33070.0,119.3352,119.4227,119.2477,119.4227,33070.0
2017-02-24 10:50:00,122.83,123.03,122.65,122.68,26665.0,119.4227,119.6172,119.2477,119.2769,26665.0
2017-02-24 10:55:00,122.74,123.27,122.71,123.27,15209.0,119.3352,119.8505,119.306,119.8505,15209.0
2017-02-24 11:00:00,123.27,123.44,123.0,123.41,26508.0,119.8505,120.0158,119.588,119.9866,26508.0
2017-02-24 11:05:00,123.46,123.49,122.94,122.99,21018.0,120.0352,120.0644,119.5297,119.5783,21018.0
2017-02-24 11:10:00,122.99,123.69,122.95,123.51,33463.0,119.5783,120.2588,119.5394,120.0838,33463.0
2017-02-24 11:15:00,123.49,123.5,122.91,123.1,29705.0,120.0644,120.0741,119.5005,119.6852,29705.0
2017-02-24 11:20:00,123.11,123.34,122.97,123.18,15180.0,119.6949,119.9186,119.5588,119.763,15180.0
2017-02-24 11:25:00,123.14,123.48,123.04,123.48,11242.0,119.7241,120.0547,119.6269,120.0547,11242.0
2017-02-24 11:30:00,123.45,123.7,123.31,123.32,23411.0,120.0255,120.2686,119.8894,119.8991,23411.0
2017-02-24 11:35:00,123.31,123.46,123.08,123.44,11977.0,119.8894,120.0352,119.6658,120.0158,11977.0
2017-02-24 11:40:00,123.42,123.42,123.14,123.35,14114.0,119.9963,119.9963,119.7241,119.9283,14114.0
2017-02-24 11:45:00,123.35,123.5,123.22,123.23,17631.0,119.9283,120.0741,119.8019,119.8116,17631.0
2017-02-24 11:50:00,123.21,123.46,123.16,123.24,16319.0,119.7922,120.0352,119.7435,119.8213,16319.0
2017-02-24 11:55:00,123.23,123.29,123.0,123.03,10753.0,119.8116,119.8699,119.588,119.6172,10753.0
2017-02-24 12:00:00,123.0,123.22,122.91,123.13,27814.0,119.588,119.8019,119.5005,119.7144,27814.0
2017-02-24 12:05:00,123.08,123.28,123.08,123.21,22771.0,119.6658,119.8602,119.6658,119.7922,22771.0
2017-02-24 12:10:00,123.2,123.32,123.04,123.31,9257.0,119.7824,119.8991,119.6269,119.8894,9257.0
2017-02-24 12:15:00,123.31,123.34,123.08,123.08,9745.0,119.8894,119.9186,119.6658,119.6658,9745.0
2017-02-24 12:20:00,123.09,123.17,122.96,123.0,11602.0,119.6755,119.7533,119.5491,119.588,11602.0
2017-02-24 12:25:00,122.99,123.26,122.99,123.24,12591.0,119.5783,119.8408,119.5783,119.8213,12591.0
2017-02-24 12:30:00,123.24,123.33,123.03,123.18,13113.0,119.8213,119.9088,119.6172,119.763,13113.0
2017-02-24 12:35:00,123.2,123.25,123.09,123.09,8367.0,119.7824,119.8311,119.6755,119.6755,8367.0
2017-02-24 12:40:00,123.07,123.2,123.01,123.14,8120.0,119.656,119.7824,119.5977,119.7241,8120.0
2017-02-24 12:45:00,123.19,123.31,123.13,123.26,9761.0,119.7727,119.8894,119.7144,119.8408,9761.0
2017-02-24 12:50:00,123.26,123.29,123.11,123.14,11828.0,119.8408,119.8699,119.6949,119.7241,11828.0
2017-02-24 12:55:00,123.14,123.27,123.12,123.23,16343.0,119.7241,119.8505,119.7047,119.8116,16343.0
2017-02-24 13:00:00,123.17,123.24,123.06,123.23,9703.0,119.7533,119.8213,119.6463,119.8116,9703.0
2017-02-24 13:05:00,123.23,123.25,123.01,123.02,12352.0,119.8116,119.8311,119.5977,119.6074,12352.0
2017-02-24 13:10:00,123.02,123.18,123.02,123.18,6187.0,119.6074,119.763,119.6074,119.763,6187.0
2017-02-24 13:15:00,123.2,123.3,123.2,123.3,7760.0,119.7824,119.8797,119.7824,119.8797,7760.0
2017-02-24 13:20:00,123.29,123.38,123.26,123.28,12461.0,119.8699,119.9574,119.8408,119.8602,12461.0
2017-02-24 13:25:00,123.32,123.36,123.17,123.31,7146.0,119.8991,119.938,119.7533,119.8894,7146.0
2017-02-24 13:30:00,123.31,123.62,123.31,123.62,6586.0,119.8894,120.1908,119.8894,120.1908,6586.0
2017-02-24 13:35:00,123.6,123.77,123.4,123.43,20265.0,120.1713,120.3366,119.9769,120.0061,20265.0
2017-02-24 13:40:00,123.4,123.88,123.4,123.88,10023.0,119.9769,120.4436,119.9769,120.4436,10023.0
2017-02-24 13:45:00,123.9,124.03,123.84,123.99,17843.0,120.463,120.5894,120.4047,120.5505,17843.0
2017-02-24 13:50:00,124.0,124.15,124.0,124.15,11527.0,120.5602,120.7061,120.5602,120.7061,11527.0
2017-02-24 13:55:00,124.14,124.34,124.08,124.34,28959.0,120.6964,120.8908,120.638,120.8908,28959.0
2017-02-24 14:00:00,124.37,124.49,124.35,124.41,27552.0,120.92,121.0367,120.9005,120.9589,27552.0
2017-02-24 14:05:00,124.42,124.64,124.41,124.47,26212.0,120.9686,121.1825,120.9589,121.0172,26212.0
2017-02-24 14:10:00,124.49,124.51,124.32,124.34,19929.0,121.0367,121.0561,120.8714,120.8908,19929.0
2017-02-24 14:15:00,124.3,124.58,124.3,124.57,13402.0,120.8519,121.1242,120.8519,121.1144,13402.0
2017-02-24 14:20:00,124.59,124.67,124.36,124.59,38697.0,121.1339,121.2117,120.9103,121.1339,38697.0
2017-02-24 14:25:00,124.57,124.7,124.49,124.59,13681.0,121.1144,121.2408,121.0367,121.1339,13681.0
2017-02-24 14:30:00,124.56,124.59,123.98,124.12,19614.0,121.1047,121.1339,120.5408,120.6769,19614.0
2017-02-24 14:35:00,124.1,124.1,123.84,123.85,20928.0,120.6575,120.6575,120.4047,120.4144,20928.0
2017-02-24 14:40:00,123.84,124.08,123.84,124.05,9665.0,120.4047,120.638,120.4047,120.6089,9665.0
2017-02-24 14:45:00,124.04,124.18,123.98,124.1,11293.0,120.5991,120.7353,120.5408,120.6575,11293.0
2017-02-24 14:50:00,124.11,124.19,124.0,124.1,11476.0,120.6672,120.745,120.5602,120.6575,11476.0
2017-02-24 14:55:00,124.08,124.18,124.04,124.14,10469.0,120.638,120.7353,120.5991,120.6964,10469.0
2017-02-24 15:00:00,124.14,124.21,124.01,124.1,9678.0,120.6964,120.7644,120.57,120.6575,9678.0
2017-02-24 15:05:00,124.1,124.14,123.94,124.05,27569.0,120.6575,120.6964,120.5019,120.6089,27569.0
2017-02-24 15:10:00,124.05,124.05,123.75,123.8,25125.0,120.6089,120.6089,120.3172,120.3658,25125.0
2017-02-24 15:15:00,123.81,123.88,123.78,123.87,16354.0,120.3755,120.4436,120.3464,120.4339,16354.0
2017-02-24 15:20:00,123.89,124.07,123.88,124.05,19793.0,120.4533,120.6283,120.4436,120.6089,19793.0
2017-02-24 15:25:00,124.06,124.1,123.96,123.99,16409.0,120.6186,120.6575,120.5214,120.5505,16409.0
2017-02-24 15:30:00,123.99,124.17,123.99,124.13,18091.0,120.5505,120.7255,120.5505,120.6866,18091.0
2017-02-24 15:35:00,124.14,124.22,124.11,124.11,26777.0,120.6964,120.7741,120.6672,120.6672,26777.0
2017-02-24 15:40:00,124.11,124.21,124.04,124.19,27761.0,120.6672,120.7644,120.5991,120.745,27761.0
2017-02-24 15:45:00,124.21,124.28,124.1,124.16,34095.0,120.7644,120.8325,120.6575,120.7158,34095.0
2017-02-24 15:50:00,124.18,124.23,124.07,124.18,34661.0,120.7353,120.7839,120.6283,120.7353,34661.0
2017-02-24 15:55:00,124.19,124.23,123.98,124.14,139649.0,120.745,120.7839,120.5408,120.6964,139649.0
2017-02-27 09:30:00,124.71,125.35,124.21,125.27,25925.0,121.2506,121.8728,120.7644,121.795,25925.0
2017-02-27 09:35:00,124.91,125.2,124.51,124.68,29242.0,121.445,121.727,121.0561,121.2214,29242.0
2017-02-27 09:40:00,124.67,125.16,124.51,124.94,23995.0,121.2117,121.6881,121.0561,121.4742,23995.0
2017-02-27 09:45:00,124.87,125.52,124.8,125.52,16912.0,121.4061,122.0381,121.3381,122.0381,16912.0
2017-02-27 09:50:00,125.62,125.75,125.26,125.26,16940.0,122.1353,122.2617,121.7853,121.7853,16940.0
2017-02-27 09:55:00,125.39,126.66,125.21,126.66,70489.0,121.9117,123.1465,121.7367,123.1465,70489.0
2017-02-27 10:00:00,126.67,127.27,126.19,127.15,80610.0,123.1562,123.7395,122.6895,123.6229,80610.0
2017-02-27 10:05:00,127.14,127.28,126.65,127.0,58891.0,123.6131,123.7493,123.1367,123.477,58891.0
2017-02-27 10:10:00,126.95,127.46,126.8,127.46,39264.0,123.4284,123.9243,123.2826,123.9243,39264.0
2017-02-27 10:15:00,127.42,128.16,127.12,127.32,95508.0,123.8854,124.6049,123.5937,123.7882,95508.0
2017-02-27 10:20:00,127.31,128.56,127.31,128.54,46717.0,123.7784,124.9938,123.7784,124.9743,46717.0
2017-02-27 10:25:00,128.47,128.59,128.07,128.41,37550.0,124.9063,125.0229,124.5173,124.8479,37550.0
2017-02-27 10:30:00,128.33,128.6,127.91,128.2,22916.0,124.7701,125.0326,124.3618,124.6437,22916.0
2017-02-27 10:35:00,128.13,128.46,127.97,128.3,18227.0,124.5757,124.8965,124.4201,124.741,18227.0
2017-02-27 10:40:00,128.29,128.3,127.94,128.08,22100.0,124.7312,124.741,124.391,124.5271,22100.0
2017-02-27 10:45:00,128.16,128.47,128.02,128.39,14817.0,124.6049,124.9063,124.4687,124.8285,14817.0
2017-02-27 10:50:00,128.41,128.86,128.32,128.4,25709.0,124.8479,125.2854,124.7604,124.8382,25709.0
2017-02-27 10:55:00,128.4,128.41,128.02,128.02,19834.0,124.8382,124.8479,124.4687,124.4687,19834.0
2017-02-27 11:00:00,128.01,128.16,127.8,127.8,22212.0,124.459,124.6049,124.2548,124.2548,22212.0
2017-02-27 11:05:00,127.79,127.83,127.43,127.49,22851.0,124.2451,124.284,123.8951,123.9534,22851.0
2017-02-27 11:10:00,127.48,127.76,127.35,127.73,10949.0,123.9437,124.2159,123.8173,124.1868,10949.0
2017-02-27 11:15:00,127.72,128.33,127.7,128.33,8760.0,124.1771,124.7701,124.1576,124.7701,8760.0
2017-02-27 11:20:00,128.37,128.49,128.24,128.38,15416.0,124.809,124.9257,124.6826,124.8187,15416.0
2017-02-27 11:25:00,128.3,128.3,127.84,127.89,14040.0,124.741,124.741,124.2937,124.3423,14040.0
2017-02-27 11:30:00,127.9,127.9,127.58,127.66,9842.0,124.3521,124.3521,124.0409,124.1187,9842.0
2017-02-27 11:35:00,127.62,127.74,127.48,127.48,11245.0,124.0798,124.1965,123.9437,123.9437,11245.0
2017-02-27 11:40:00,127.46,127.94,127.44,127.73,26270.0,123.9243,124.391,123.9048,124.1868,26270.0
2017-02-27 11:45:00,127.71,127.71,127.43,127.49,11238.0,124.1673,124.1673,123.8951,123.9534,11238.0
2017-02-27 11:50:00,127.49,127.76,127.43,127.64,12101.0,123.9534,124.2159,123.8951,124.0993,12101.0
2017-02-27 11:55:00,127.66,127.92,127.65,127.92,5702.0,124.1187,124.3715,124.109,124.3715,5702.0
2017-02-27 12:00:00,127.82,127.97,127.74,127.77,16859.0,124.2743,124.4201,124.1965,124.2257,16859.0
2017-02-27 12:05:00,127.76,127.93,127.74,127.75,8178.0,124.2159,124.3812,124.1965,124.2062,8178.0
2017-02-27 12:10:00,127.75,127.8,127.72,127.8,6419.0,124.2062,124.2548,124.1771,124.2548,6419.0
2017-02-27 12:15:00,127.77,127.77,127.62,127.73,4447.0,124.2257,124.2257,124.0798,124.1868,4447.0
2017-02-27 12:20:00,127.7,127.78,127.58,127.78,9161.0,124.1576,124.2354,124.0409,124.2354,9161.0
2017-02-27 12:25:00,127.75,127.79,127.65,127.72,5774.0,124.2062,124.2451,124.109,124.1771,5774.0
2017-02-27 12:30:00,127.72,127.8,127.62,127.72,9032.0,124.1771,124.2548,124.0798,124.1771,9032.0
2017-02-27 12:35:00,127.71,127.73,127.59,127.67,8689.0,124.1673,124.1868,124.0507,124.1284,8689.0
2017-02-27 12:40:00,127.65,127.72,127.62,127.67,8890.0,124.109,124.1771,124.0798,124.1284,8890.0
2017-02-27 12:45:00,127.68,127.8,127.6,127.7,20258.0,124.1382,124.2548,124.0604,124.1576,20258.0
2017-02-27 12:50:00,127.74,127.82,127.68,127.77,6493.0,124.1965,124.2743,124.1382,124.2257,6493.0
2017-02-27 12:55:00,127.73,127.76,127.68,127.68,2500.0,124.1868,124.2159,124.1382,124.1382,2500.0
2017-02-27 13:00:00,127.68,127.75,127.67,127.73,6834.0,124.1382,124.2062,124.1284,124.1868,6834.0
2017-02-27 13:05:00,127.68,127.78,127.56,127.75,7505.0,124.1382,124.2354,124.0215,124.2062,7505.0
2017-02-27 13:10:00,127.74,127.88,127.68,127.83,6500.0,124.1965,124.3326,124.1382,124.284,6500.0
2017-02-27 13:15:00,127.79,127.86,127.67,127.7,6282.0,124.2451,124.3132,124.1284,124.1576,6282.0
2017-02-27 13:20:00,127.73,128.04,127.71,127.96,9171.0,124.1868,124.4882,124.1673,124.4104,9171.0
2017-02-27 13:25:00,127.98,128.29,127.97,128.17,7775.0,124.4298,124.7312,124.4201,124.6146,7775.0
2017-02-27 13:30:00,128.15,128.15,127.97,128.0,4792.0,124.5951,124.5951,124.4201,124.4493,4792.0
2017-02-27 13:35:00,127.93,127.94,127.78,127.91,5745.0,124.3812,124.391,124.2354,124.3618,5745.0
2017-02-27 13:40:00,127.8,127.95,127.8,127.92,13659.0,124.2548,124.4007,124.2548,124.3715,13659.0
2017-02-27 13:45:00,127.94,128.04,127.86,127.93,8683.0,124.391,124.4882,124.3132,124.3812,8683.0
2017-02-27 13:50:00,127.96,128.0,127.87,128.0,5080.0,124.4104,124.4493,124.3229,124.4493,5080.0
2017-02-27 13:55:00,127.98,128.15,127.98,127.99,6621.0,124.4298,124.5951,124.4298,124.4396,6621.0
2017-02-27 14:00:00,128.03,128.2,127.94,127.94,7245.0,124.4785,124.6437,124.391,124.391,7245.0
2017-02-27 14:05:00,127.94,128.18,127.94,128.16,5931.0,124.391,124.6243,124.391,124.6049,5931.0
2017-02-27 14:10:00,128.16,128.2,127.99,127.99,8139.0,124.6049,124.6437,124.4396,124.4396,8139.0
2017-02-27 14:15:00,127.99,128.1,127.99,128.09,4213.0,124.4396,124.5465,124.4396,124.5368,4213.0
2017-02-27 14:20:00,128.1,128.17,128.02,128.17,8433.0,124.5465,124.6146,124.4687,124.6146,8433.0
2017-02-27 14:25:00,128.15,128.4,128.15,128.25,7746.0,124.5951,124.8382,124.5951,124.6924,7746.0
2017-02-27 14:30:00,128.29,128.43,128.28,128.43,7834.0,124.7312,124.8674,124.7215,124.8674,7834.0
2017-02-27 14:35:00,128.4,128.43,128.27,128.36,10302.0,124.8382,124.8674,124.7118,124.7993,10302.0
2017-02-27 14:40:00,128.36,128.5,128.33,128.38,14059.0,124.7993,124.9354,124.7701,124.8187,14059.0
2017-02-27 14:45:00,128.38,128.42,128.27,128.41,13209.0,124.8187,124.8576,124.7118,124.8479,13209.0
2017-02-27 14:50:00,128.43,128.54,128.41,128.49,18107.0,124.8674,124.9743,124.8479,124.9257,18107.0
2017-02-27 14:55:00,128.52,128.6,128.4,128.44,14949.0,124.9549,125.0326,124.8382,124.8771,14949.0
2017-02-27 15:00:00,128.42,128.49,128.29,128.33,18616.0,124.8576,124.9257,124.7312,124.7701,18616.0
2017-02-27 15:05:00,128.35,128.49,128.3,128.42,12517.0,124.7896,124.9257,124.741,124.8576,12517.0
2017-02-27 15:10:00,128.49,128.68,128.37,128.64,17154.0,124.9257,125.1104,124.809,125.0715,17154.0
2017-02-27 15:15:00,128.64,128.65,128.28,128.3,12087.0,125.0715,125.0813,124.7215,124.741,12087.0
2017-02-27 15:20:00,128.28,128.51,128.28,128.4,14531.0,124.7215,124.9451,124.7215,124.8382,14531.0
2017-02-27 15:25:00,128.41,128.46,128.3,128.35,12652.0,124.8479,124.8965,124.741,124.7896,12652.0
2017-02-27 15:30:00,128.36,128.46,128.25,128.33,16181.0,124.7993,124.8965,124.6924,124.7701,16181.0
2017-02-27 15:35:00,128.32,128.33,128.17,128.18,14948.0,124.7604,124.7701,124.6146,124.6243,14948.0
2017-02-27 15:40:00,128.2,128.41,128.17,128.28,24848.0,124.6437,124.8479,124.6146,124.7215,24848.0
2017-02-27 15:45:00,128.29,128.34,128.2,128.26,42557.0,124.7312,124.7799,124.6437,124.7021,42557.0
2017-02-27 15:50:00,128.26,128.44,128.26,128.39,33172.0,124.7021,124.8771,124.7021,124.8285,33172.0
2017-02-27 15:55:00,128.39,128.39,128.14,128.23,53359.0,124.8285,124.8285,124.5854,124.6729,53359.0
2017-02-28 09:30:00,126.81,127.11,126.0,126.79,35294.0,123.2923,123.584,122.5048,123.2729,35294.0
2017-02-28 09:35:00,126.82,128.49,126.82,128.26,23762.0,123.302,124.9257,123.302,124.7021,23762.0
2017-02-28 09:40:00,128.25,128.69,127.98,128.59,30347.0,124.6924,125.1201,124.4298,125.0229,30347.0
2017-02-28 09:45:00,128.58,128.58,128.21,128.28,21515.0,125.0132,125.0132,124.6535,124.7215,21515.0
2017-02-28 09:50:00,128.25,128.49,128.02,128.27,43723.0,124.6924,124.9257,124.4687,124.7118,43723.0
2017-02-28 09:55:00,128.26,128.6,128.24,128.32,22870.0,124.7021,125.0326,124.6826,124.7604,22870.0
2017-02-28 10:00:00,128.25,128.36,128.04,128.32,15051.0,124.6924,124.7993,124.4882,124.7604,15051.0
2017-02-28 10:05:00,128.28,128.36,128.1,128.31,10268.0,124.7215,124.7993,124.5465,124.7507,10268.0
2017-02-28 10:10:00,128.38,128.52,128.2,128.36,11730.0,124.8187,124.9549,124.6437,124.7993,11730.0
2017-02-28 10:15:00,128.37,128.46,128.06,128.26,18834.0,124.809,124.8965,124.5076,124.7021,18834.0
2017-02-28 10:20:00,128.29,128.45,128.26,128.31,7311.0,124.7312,124.8868,124.7021,124.7507,7311.0
2017-02-28 10:25:00,128.36,128.49,128.16,128.19,28798.0,124.7993,124.9257,124.6049,124.634,28798.0
2017-02-28 10:30:00,128.19,128.39,128.12,128.19,6306.0,124.634,124.8285,124.566,124.634,6306.0
2017-02-28 10:35:00,128.18,128.22,127.97,128.04,10862.0,124.6243,124.6632,124.4201,124.4882,10862.0
2017-02-28 10:40:00,127.94,128.1,127.78,127.78,8876.0,124.391,124.5465,124.2354,124.2354,8876.0
2017-02-28 10:45:00,127.79,127.91,127.66,127.85,14051.0,124.2451,124.3618,124.1187,124.3034,14051.0
2017-02-28 10:50:00,127.87,128.0,127.84,127.99,10872.0,124.3229,124.4493,124.2937,124.4396,10872.0
2017-02-28 10:55:00,127.94,128.02,127.83,127.86,14802.0,124.391,124.4687,124.284,124.3132,14802.0
2017-02-28 11:00:00,127.85,127.96,127.61,127.95,28390.0,124.3034,124.4104,124.0701,124.4007,28390.0
2017-02-28 11:05:00,127.89,128.0,127.73,127.8,10879.0,124.3423,124.4493,124.1868,124.2548,10879.0
2017-02-28 11:10:00,127.78,127.85,127.71,127.71,19526.0,124.2354,124.3034,124.1673,124.1673,19526.0
2017-02-28 11:15:00,127.68,127.76,127.54,127.76,17094.0,124.1382,124.2159,124.002,124.2159,17094.0
2017-02-28 11:20:00,127.74,128.01,127.7,127.96,4100.0,124.1965,124.459,124.1576,124.4104,4100.0
2017-02-28 11:25:00,127.89,127.98,127.86,127.86,14740.0,124.3423,124.4298,124.3132,124.3132,14740.0
2017-02-28 11:30:00,127.86,128.03,127.76,127.89,39150.0,124.3132,124.4785,124.2159,124.3423,39150.0
2017-02-28 11:35:00,127.8,127.9,127.79,127.86,8124.0,124.2548,124.3521,124.2451,124.3132,8124.0
2017-02-28 11:40:00,127.85,127.92,127.79,127.83,7145.0,124.3034,124.3715,124.2451,124.284,7145.0
2017-02-28 11:45:00,127.82,127.9,127.59,127.6,7826.0,124.2743,124.3521,124.0507,124.0604,7826.0
2017-02-28 11:50:00,127.67,127.68,127.4,127.4,15172.0,124.1284,124.1382,123.8659,123.8659,15172.0
2017-02-28 11:55:00,127.45,127.45,127.24,127.24,19002.0,123.9145,123.9145,123.7104,123.7104,19002.0
2017-02-28 12:00:00,127.26,127.61,127.23,127.61,12678.0,123.7298,124.0701,123.7006,124.0701,12678.0
2017-02-28 12:05:00,127.59,127.6,127.28,127.42,7402.0,124.0507,124.0604,123.7493,123.8854,7402.0
2017-02-28 12:10:00,127.42,127.59,127.42,127.54,4420.0,123.8854,124.0507,123.8854,124.002,4420.0
2017-02-28 12:15:00,127.53,127.61,127.47,127.61,4600.0,123.9923,124.0701,123.934,124.0701,4600.0
2017-02-28 12:20:00,127.53,127.73,127.42,127.44,32011.0,123.9923,124.1868,123.8854,123.9048,32011.0
2017-02-28 12:25:00,127.5,127.53,127.24,127.32,6826.0,123.9632,123.9923,123.7104,123.7882,6826.0
2017-02-28 12:30:00,127.32,127.32,127.03,127.24,9191.0,123.7882,123.7882,123.5062,123.7104,9191.0
2017-02-28 12:35:00,127.24,127.45,127.15,127.4,14851.0,123.7104,123.9145,123.6229,123.8659,14851.0
2017-02-28 12:40:00,127.38,127.48,127.37,127.45,9635.0,123.8465,123.9437,123.8368,123.9145,9635.0
2017-02-28 12:45:00,127.41,127.6,127.39,127.6,9038.0,123.8757,124.0604,123.8562,124.0604,9038.0
2017-02-28 12:50:00,127.56,127.65,127.53,127.63,12174.0,124.0215,124.109,123.9923,124.0896,12174.0
2017-02-28 12:55:00,127.6,127.64,127.54,127.54,12387.0,124.0604,124.0993,124.002,124.002,12387.0
2017-02-28 13:00:00,127.58,127.78,127.54,127.68,16664.0,124.0409,124.2354,124.002,124.1382,16664.0
2017-02-28 13:05:00,127.7,127.88,127.7,127.86,8196.0,124.1576,124.3326,124.1576,124.3132,8196.0
2017-02-28 13:10:00,127.9,127.9,127.78,127.81,4315.0,124.3521,124.3521,124.2354,124.2646,4315.0
2017-02-28 13:15:00,127.82,127.82,127.66,127.7,7807.0,124.2743,124.2743,124.1187,124.1576,7807.0
2017-02-28 13:20:00,127.7,127.74,127.57,127.72,6317.0,124.1576,124.1965,124.0312,124.1771,6317.0
2017-02-28 13:25:00,127.72,127.74,127.67,127.73,5200.0,124.1771,124.1965,124.1284,124.1868,5200.0
2017-02-28 13:30:00,127.75,127.95,127.74,127.93,7297.0,124.2062,124.4007,124.1965,124.3812,7297.0
2017-02-28 13:35:00,127.92,128.27,127.92,128.24,8123.0,124.3715,124.7118,124.3715,124.6826,8123.0
2017-02-28 13:40:00,128.24,128.24,128.05,128.16,5000.0,124.6826,124.6826,124.4979,124.6049,5000.0
2017-02-28 13:45:00,128.18,128.28,127.99,128.28,7367.0,124.6243,124.7215,124.4396,124.7215,7367.0
2017-02-28 13:50:00,128.25,128.27,127.99,128.09,8161.0,124.6924,124.7118,124.4396,124.5368,8161.0
2017-02-28 13:55:00,128.09,128.12,127.94,127.94,9110.0,124.5368,124.566,124.391,124.391,9110.0
2017-02-28 14:00:00,127.96,128.01,127.7,127.71,11213.0,124.4104,124.459,124.1576,124.1673,11213.0
2017-02-28 14:05:00,127.71,127.71,127.39,127.4,9246.0,124.1673,124.1673,123.8562,123.8659,9246.0
2017-02-28 14:10:00,127.35,127.56,127.29,127.42,10158.0,123.8173,124.0215,123.759,123.8854,10158.0
2017-02-28 14:15:00,127.41,127.56,127.41,127.5,8927.0,123.8757,124.0215,123.8757,123.9632,8927.0
2017-02-28 14:20:00,127.49,127.55,127.4,127.4,5463.0,123.9534,124.0118,123.8659,123.8659,5463.0
2017-02-28 14:25:00,127.45,127.68,127.44,127.68,4022.0,123.9145,124.1382,123.9048,124.1382,4022.0
2017-02-28 14:30:00,127.64,127.82,127.61,127.82,7900.0,124.0993,124.2743,124.0701,124.2743,7900.0
2017-02-28 14:35:00,127.83,127.83,127.65,127.66,8398.0,124.284,124.284,124.109,124.1187,8398.0
2017-02-28 14:40:00,127.67,127.75,127.63,127.63,11554.0,124.1284,124.2062,124.0896,124.0896,11554.0
2017-02-28 14:45:00,127.61,127.91,127.6,127.9,6851.0,124.0701,124.3618,124.0604,124.3521,6851.0
2017-02-28 14:50:00,127.96,127.97,127.83,127.94,12429.0,124.4104,124.4201,124.284,124.391,12429.0
2017-02-28 14:55:00,127.94,128.03,127.91,127.95,7381.0,124.391,124.4785,124.3618,124.4007,7381.0
2017-02-28 15:00:00,127.95,127.95,127.74,127.82,12100.0,124.4007,124.4007,124.1965,124.2743,12100.0
2017-02-28 15:05:00,127.84,127.91,127.79,127.91,18300.0,124.2937,124.3618,124.2451,124.3618,18300.0
2017-02-28 15:10:00,127.95,128.14,127.84,128.14,19439.0,124.4007,124.5854,124.2937,124.5854,19439.0
2017-02-28 15:15:00,128.1,128.2,128.03,128.08,14162.0,124.5465,124.6437,124.4785,124.5271,14162.0
2017-02-28 15:20:00,128.12,128.15,127.99,128.0,8874.0,124.566,124.5951,124.4396,124.4493,8874.0
2017-02-28 15:25:00,127.97,128.11,127.93,128.06,11769.0,124.4201,124.5562,124.3812,124.5076,11769.0
2017-02-28 15:30:00,128.06,128.12,127.99,128.0,14583.0,124.5076,124.566,124.4396,124.4493,14583.0
2017-02-28 15:35:00,127.97,128.04,127.71,127.85,19508.0,124.4201,124.4882,124.1673,124.3034,19508.0
2017-02-28 15:40:00,127.81,127.93,127.78,127.78,18767.0,124.2646,124.3812,124.2354,124.2354,18767.0
2017-02-28 15:45:00,127.77,128.15,127.77,128.02,39765.0,124.2257,124.5951,124.2257,124.4687,39765.0
2017-02-28 15:50:00,128.03,128.17,128.01,128.13,40609.0,124.4785,124.6146,124.459,124.5757,40609.0
2017-02-28 15:55:00,128.15,128.28,128.0,128.03,75648.0,124.5951,124.7215,124.4493,124.4785,75648.0
2017-03-01 09:30:00,130.79,133.33,130.79,132.86,99709.0,127.1619,129.6314,127.1619,129.1745,99709.0
2017-03-01 09:35:00,133.0,133.77,132.57,133.66,71548.0,129.3106,130.0592,128.8925,129.9523,71548.0
2017-03-01 09:40:00,133.62,133.89,133.04,133.18,43895.0,129.9134,130.1759,129.3495,129.4856,43895.0
2017-03-01 09:45:00,133.14,133.22,132.79,132.87,34123.0,129.4467,129.5245,129.1064,129.1842,34123.0
2017-03-01 09:50:00,132.84,133.18,132.63,133.11,44523.0,129.155,129.4856,128.9509,129.4175,44523.0
2017-03-01 09:55:00,133.08,133.85,132.96,133.75,48984.0,129.3884,130.137,129.2717,130.0398,48984.0
2017-03-01 10:00:00,133.8,133.83,133.18,133.18,37481.0,130.0884,130.1176,129.4856,129.4856,37481.0
2017-03-01 10:05:00,133.31,133.53,133.13,133.2,24339.0,129.612,129.8259,129.437,129.505,24339.0
2017-03-01 10:10:00,133.27,133.29,132.81,133.01,29613.0,129.5731,129.5925,129.1259,129.3203,29613.0
2017-03-01 10:15:00,133.06,133.38,132.84,133.11,27907.0,129.3689,129.68,129.155,129.4175,27907.0
2017-03-01 10:20:00,133.07,133.65,133.07,133.39,24477.0,129.3786,129.9426,129.3786,129.6898,24477.0
2017-03-01 10:25:00,133.38,133.66,133.34,133.54,15582.0,129.68,129.9523,129.6412,129.8356,15582.0
2017-03-01 10:30:00,133.55,133.63,133.15,133.2,23230.0,129.8453,129.9231,129.4564,129.505,23230.0
2017-03-01 10:35:00,133.18,133.34,132.91,132.91,27834.0,129.4856,129.6412,129.2231,129.2231,27834.0
2017-03-01 10:40:00,132.94,132.94,132.45,132.49,43210.0,129.2523,129.2523,128.7758,128.8147,43210.0
2017-03-01 10:45:00,132.53,133.01,132.46,132.91,23953.0,128.8536,129.3203,128.7856,129.2231,23953.0
2017-03-01 10:50:00,132.99,132.99,132.67,132.73,22635.0,129.3009,129.3009,128.9897,129.0481,22635.0
2017-03-01 10:55:00,132.69,132.87,132.55,132.87,21937.0,129.0092,129.1842,128.8731,129.1842,21937.0
2017-03-01 11:00:00,132.78,132.79,132.45,132.47,21390.0,129.0967,129.1064,128.7758,128.7953,21390.0
2017-03-01 11:05:00,132.5,132.96,132.48,132.88,16247.0,128.8245,129.2717,128.805,129.1939,16247.0
2017-03-01 11:10:00,132.97,133.0,132.6,132.65,23881.0,129.2814,129.3106,128.9217,128.9703,23881.0
2017-03-01 11:15:00,132.71,132.8,132.52,132.65,28431.0,129.0286,129.1161,128.8439,128.9703,28431.0
2017-03-01 11:20:00,132.7,132.77,132.55,132.66,14751.0,129.0189,129.087,128.8731,128.98,14751.0
2017-03-01 11:25:00,132.59,133.03,132.59,133.03,5285.0,128.912,129.3398,128.912,129.3398,5285.0
2017-03-01 11:30:00,133.01,133.12,132.87,132.99,12547.0,129.3203,129.4273,129.1842,129.3009,12547.0
2017-03-01 11:35:00,132.96,132.96,132.66,132.75,13874.0,129.2717,129.2717,128.98,129.0675,13874.0
2017-03-01 11:40:00,132.71,132.81,132.63,132.75,11696.0,129.0286,129.1259,128.9509,129.0675,11696.0
2017-03-01 11:45:00,132.76,132.97,132.69,132.84,15980.0,129.0772,129.2814,129.0092,129.155,15980.0
2017-03-01 11:50:00,132.81,133.1,132.71,132.81,26002.0,129.1259,129.4078,129.0286,129.1259,26002.0
2017-03-01 11:55:00,132.76,133.0,132.5,132.51,23764.0,129.0772,129.3106,128.8245,128.8342,23764.0
2017-03-01 12:00:00,132.52,133.09,132.52,132.97,30801.0,128.8439,129.3981,128.8439,129.2814,30801.0
2017-03-01 12:05:00,132.95,133.08,132.87,132.96,8801.0,129.262,129.3884,129.1842,129.2717,8801.0
2017-03-01 12:10:00,133.02,133.11,132.92,132.98,12424.0,129.33,129.4175,129.2328,129.2911,12424.0
2017-03-01 12:15:00,133.0,133.22,132.66,132.99,31163.0,129.3106,129.5245,128.98,129.3009,31163.0
2017-03-01 12:20:00,133.04,133.05,132.61,132.73,14963.0,129.3495,129.3592,128.9314,129.0481,14963.0
2017-03-01 12:25:00,132.74,133.08,132.74,133.02,7627.0,129.0578,129.3884,129.0578,129.33,7627.0
2017-03-01 12:30:00,133.07,133.3,133.01,133.13,11369.0,129.3786,129.6023,129.3203,129.437,11369.0
2017-03-01 12:35:00,133.2,133.2,132.82,132.9,12996.0,129.505,129.505,129.1356,129.2134,12996.0
2017-03-01 12:40:00,132.89,132.95,132.73,132.91,10170.0,129.2036,129.262,129.0481,129.2231,10170.0
2017-03-01 12:45:00,132.93,133.13,132.88,133.06,14307.0,129.2425,129.437,129.1939,129.3689,14307.0
2017-03-01 12:50:00,133.06,133.23,133.02,133.02,22402.0,129.3689,129.5342,129.33,129.33,22402.0
2017-03-01 12:55:00,132.99,133.21,132.85,133.15,20548.0,129.3009,129.5148,129.1647,129.4564,20548.0
2017-03-01 13:00:00,133.22,133.22,133.04,133.04,11956.0,129.5245,129.5245,129.3495,129.3495,11956.0
2017-03-01 13:05:00,133.06,133.22,133.04,133.06,9127.0,129.3689,129.5245,129.3495,129.3689,9127.0
2017-03-01 13:10:00,133.05,133.1,132.89,133.01,7369.0,129.3592,129.4078,129.2036,129.3203,7369.0
2017-03-01 13:15:00,133.0,133.09,132.72,132.78,7761.0,129.3106,129.3981,129.0384,129.0967,7761.0
2017-03-01 13:20:00,132.77,133.01,132.74,132.92,7228.0,129.087,129.3203,129.0578,129.2328,7228.0
2017-03-01 13:25:00,132.93,133.02,132.83,132.93,10239.0,129.2425,129.33,129.1453,129.2425,10239.0
2017-03-01 13:30:00,132.92,133.05,132.76,132.96,11841.0,129.2328,129.3592,129.0772,129.2717,11841.0
2017-03-01 13:35:00,132.94,132.95,132.76,132.78,14813.0,129.2523,129.262,129.0772,129.0967,14813.0
2017-03-01 13:40:00,132.87,132.96,132.75,132.96,8296.0,129.1842,129.2717,129.0675,129.2717,8296.0
2017-03-01 13:45:00,132.99,133.17,132.95,133.06,11772.0,129.3009,129.4759,129.262,129.3689,11772.0
2017-03-01 13:50:00,133.06,133.17,132.96,133.01,10210.0,129.3689,129.4759,129.2717,129.3203,10210.0
2017-03-01 13:55:00,133.02,133.11,133.0,133.1,5825.0,129.33,129.4175,129.3106,129.4078,5825.0
2017-03-01 14:00:00,133.07,133.16,132.9,133.12,15123.0,129.3786,129.4662,129.2134,129.4273,15123.0
2017-03-01 14:05:00,133.19,133.45,133.16,133.34,28456.0,129.4953,129.7481,129.4662,129.6412,28456.0
2017-03-01 14:10:00,133.33,133.46,133.21,133.46,9164.0,129.6314,129.7578,129.5148,129.7578,9164.0
2017-03-01 14:15:00,133.46,134.08,133.42,133.91,40240.0,129.7578,130.3606,129.7189,130.1953,40240.0
2017-03-01 14:20:00,133.87,134.0,133.64,133.97,19429.0,130.1565,130.2828,129.9328,130.2537,19429.0
2017-03-01 14:25:00,133.97,134.2,133.8,133.99,32138.0,130.2537,130.4773,130.0884,130.2731,32138.0
2017-03-01 14:30:00,134.02,134.02,133.83,133.87,16171.0,130.3023,130.3023,130.1176,130.1565,16171.0
2017-03-01 14:35:00,133.84,133.99,133.82,133.99,17596.0,130.1273,130.2731,130.1078,130.2731,17596.0
2017-03-01 14:40:00,133.99,133.99,133.7,133.78,32960.0,130.2731,130.2731,129.9912,130.069,32960.0
2017-03-01 14:45:00,133.78,133.89,133.73,133.88,26759.0,130.069,130.1759,130.0203,130.1662,26759.0
2017-03-01 14:50:00,133.89,134.01,133.83,133.97,20262.0,130.1759,130.2926,130.1176,130.2537,20262.0
2017-03-01 14:55:00,134.02,134.25,134.02,134.18,21440.0,130.3023,130.5259,130.3023,130.4579,21440.0
2017-03-01 15:00:00,134.17,134.17,133.92,134.07,26552.0,130.4481,130.4481,130.2051,130.3509,26552.0
2017-03-01 15:05:00,134.1,134.17,133.91,133.91,26203.0,130.3801,130.4481,130.1953,130.1953,26203.0
2017-03-01 15:10:00,133.9,134.07,133.82,133.97,20490.0,130.1856,130.3509,130.1078,130.2537,20490.0
2017-03-01 15:15:00,133.95,134.18,133.94,134.18,17575.0,130.2342,130.4579,130.2245,130.4579,17575.0
2017-03-01 15:20:00,134.2,134.23,134.05,134.12,29792.0,130.4773,130.5065,130.3315,130.3995,29792.0
2017-03-01 15:25:00,134.09,134.16,133.93,134.09,29111.0,130.3704,130.4384,130.2148,130.3704,29111.0
2017-03-01 15:30:00,134.08,134.09,133.9,134.09,43637.0,130.3606,130.3704,130.1856,130.3704,43637.0
2017-03-01 15:35:00,134.08,134.15,133.96,133.96,41136.0,130.3606,130.4287,130.244,130.244,41136.0
2017-03-01 15:40:00,133.97,134.18,133.97,134.16,44237.0,130.2537,130.4579,130.2537,130.4384,44237.0
2017-03-01 15:45:00,134.18,134.28,133.99,134.02,69459.0,130.4579,130.5551,130.2731,130.3023,69459.0
2017-03-01 15:50:00,134.04,134.09,133.64,133.65,87422.0,130.3217,130.3704,129.9328,129.9426,87422.0
2017-03-01 15:55:00,133.66,133.67,133.19,133.28,135620.0,129.9523,129.962,129.4953,129.5828,135620.0
2017-03-02 09:30:00,133.11,133.24,131.69,131.77,42895.0,129.4175,129.5439,128.0369,128.1147,42895.0
2017-03-02 09:35:00,131.89,132.51,131.6,132.34,42275.0,128.2314,128.8342,127.9494,128.6689,42275.0
2017-03-02 09:40:00,132.3,132.79,132.28,132.39,18751.0,128.63,129.1064,128.6106,128.7175,18751.0
2017-03-02 09:45:00,132.53,132.54,131.97,132.04,22037.0,128.8536,128.8633,128.3092,128.3772,22037.0
2017-03-02 09:50:00,131.92,132.0,131.67,131.87,37701.0,128.2605,128.3383,128.0175,128.2119,37701.0
2017-03-02 09:55:00,131.94,132.46,131.85,132.37,31940.0,128.28,128.7856,128.1925,128.6981,31940.0
2017-03-02 10:00:00,132.37,132.45,131.7,131.7,38216.0,128.6981,128.7758,128.0467,128.0467,38216.0
2017-03-02 10:05:00,131.7,131.85,131.06,131.06,39068.0,128.0467,128.1925,127.4244,127.4244,39068.0
2017-03-02 10:10:00,131.11,131.32,131.05,131.15,28902.0,127.473,127.6772,127.4147,127.5119,28902.0
2017-03-02 10:15:00,131.18,131.74,131.17,131.74,13268.0,127.5411,128.0855,127.5314,128.0855,13268.0
2017-03-02 10:20:00,131.79,132.16,131.67,131.86,18151.0,128.1342,128.4939,128.0175,128.2022,18151.0
2017-03-02 10:25:00,131.87,131.87,131.41,131.56,11895.0,128.2119,128.2119,127.7647,127.9105,11895.0
2017-03-02 10:30:00,131.54,131.59,131.32,131.32,5857.0,127.8911,127.9397,127.6772,127.6772,5857.0
2017-03-02 10:35:00,131.35,131.36,131.15,131.25,16813.0,127.7064,127.7161,127.5119,127.6091,16813.0
2017-03-02 10:40:00,131.22,131.53,131.22,131.53,8862.0,127.58,127.8814,127.58,127.8814,8862.0
2017-03-02 10:45:00,131.57,131.62,131.47,131.62,9512.0,127.9203,127.9689,127.823,127.9689,9512.0
2017-03-02 10:50:00,131.49,131.6,131.46,131.48,4400.0,127.8425,127.9494,127.8133,127.8328,4400.0
2017-03-02 10:55:00,131.41,131.5,131.3,131.32,6214.0,127.7647,127.8522,127.6577,127.6772,6214.0
2017-03-02 11:00:00,131.35,131.37,131.09,131.23,14700.0,127.7064,127.7258,127.4536,127.5897,14700.0
2017-03-02 11:05:00,131.25,131.26,130.85,130.91,34703.0,127.6091,127.6189,127.2202,127.2786,34703.0
2017-03-02 11:10:00,130.91,130.91,130.45,130.51,22443.0,127.2786,127.2786,126.8313,126.8897,22443.0
2017-03-02 11:15:00,130.41,130.59,130.34,130.49,13941.0,126.7924,126.9674,126.7244,126.8702,13941.0
2017-03-02 11:20:00,130.51,130.86,130.47,130.75,10348.0,126.8897,127.23,126.8508,127.123,10348.0
2017-03-02 11:25:00,130.72,130.75,130.64,130.68,9660.0,127.0938,127.123,127.0161,127.0549,9660.0
2017-03-02 11:30:00,130.72,130.87,130.55,130.6,19923.0,127.0938,127.2397,126.9286,126.9772,19923.0
2017-03-02 11:35:00,130.66,130.77,130.57,130.77,11223.0,127.0355,127.1424,126.948,127.1424,11223.0
2017-03-02 11:40:00,130.77,130.94,130.77,130.89,2700.0,127.1424,127.3077,127.1424,127.2591,2700.0
2017-03-02 11:45:00,130.91,131.25,130.9,131.23,8346.0,127.2786,127.6091,127.2688,127.5897,8346.0
2017-03-02 11:50:00,131.21,131.21,130.92,130.97,7000.0,127.5702,127.5702,127.2883,127.3369,7000.0
2017-03-02 11:55:00,131.0,131.3,130.99,131.07,12500.0,127.3661,127.6577,127.3563,127.4341,12500.0
2017-03-02 12:00:00,131.09,131.22,131.0,131.0,11250.0,127.4536,127.58,127.3661,127.3661,11250.0
2017-03-02 12:05:00,130.98,131.02,130.78,130.97,15031.0,127.3466,127.3855,127.1522,127.3369,15031.0
2017-03-02 12:10:00,130.97,131.02,130.79,130.91,9840.0,127.3369,127.3855,127.1619,127.2786,9840.0
2017-03-02 12:15:00,130.91,131.02,130.82,130.82,14185.0,127.2786,127.3855,127.1911,127.1911,14185.0
2017-03-02 12:20:00,130.78,130.85,130.59,130.62,10680.0,127.1522,127.2202,126.9674,126.9966,10680.0
2017-03-02 12:25:00,130.64,130.64,130.38,130.52,12052.0,127.0161,127.0161,126.7633,126.8994,12052.0
2017-03-02 12:30:00,130.5,130.65,130.39,130.4,16036.0,126.8799,127.0258,126.773,126.7827,16036.0
2017-03-02 12:35:00,130.41,130.56,130.39,130.44,8500.0,126.7924,126.9383,126.773,126.8216,8500.0
2017-03-02 12:40:00,130.44,130.46,130.13,130.13,6923.0,126.8216,126.841,126.5202,126.5202,6923.0
2017-03-02 12:45:00,130.18,130.19,130.0,130.16,10894.0,126.5688,126.5785,126.3938,126.5494,10894.0
2017-03-02 12:50:00,130.14,130.27,130.1,130.21,7172.0,126.5299,126.6563,126.491,126.598,7172.0
2017-03-02 12:55:00,130.27,130.32,129.98,129.99,8600.0,126.6563,126.7049,126.3744,126.3841,8600.0
2017-03-02 13:00:00,130.07,130.08,129.82,129.9,11413.0,126.4619,126.4716,126.2188,126.2966,11413.0
2017-03-02 13:05:00,129.89,129.97,129.62,129.67,9681.0,126.2869,126.3646,126.0243,126.073,9681.0
2017-03-02 13:10:00,129.62,129.62,129.5,129.52,9473.0,126.0243,126.0243,125.9077,125.9271,9473.0
2017-03-02 13:15:00,129.52,129.6,129.43,129.54,10214.0,125.9271,126.0049,125.8396,125.9466,10214.0
2017-03-02 13:20:00,129.55,129.62,129.52,129.61,10130.0,125.9563,126.0243,125.9271,126.0146,10130.0
2017-03-02 13:25:00,129.64,130.25,129.63,130.24,17478.0,126.0438,126.6369,126.0341,126.6272,17478.0
2017-03-02 13:30:00,130.28,130.28,130.08,130.13,29486.0,126.666,126.666,126.4716,126.5202,29486.0
2017-03-02 13:35:00,130.13,130.13,129.97,130.08,10700.0,126.5202,126.5202,126.3646,126.4716,10700.0
2017-03-02 13:40:00,130.03,130.22,130.0,130.17,22218.0,126.423,126.6077,126.3938,126.5591,22218.0
2017-03-02 13:45:00,130.17,130.19,130.06,130.19,8380.0,126.5591,126.5785,126.4521,126.5785,8380.0
2017-03-02 13:50:00,130.19,130.19,130.03,130.05,5455.0,126.5785,126.5785,126.423,126.4424,5455.0
2017-03-02 13:55:00,130.04,130.19,130.01,130.01,6616.0,126.4327,126.5785,126.4035,126.4035,6616.0
2017-03-02 14:00:00,130.04,130.55,129.97,130.55,22914.0,126.4327,126.9286,126.3646,126.9286,22914.0
2017-03-02 14:05:00,130.51,130.51,130.0,130.0,9800.0,126.8897,126.8897,126.3938,126.3938,9800.0
2017-03-02 14:10:00,130.0,130.23,129.91,130.13,10682.0,126.3938,126.6174,126.3063,126.5202,10682.0
2017-03-02 14:15:00,130.04,130.1,129.94,129.99,11845.0,126.4327,126.491,126.3355,126.3841,11845.0
2017-03-02 14:20:00,130.01,130.09,130.01,130.03,5720.0,126.4035,126.4813,126.4035,126.423,5720.0
2017-03-02 14:25:00,130.01,130.33,130.01,130.32,14783.0,126.4035,126.7147,126.4035,126.7049,14783.0
2017-03-02 14:30:00,130.29,130.53,130.29,130.51,7907.0,126.6758,126.9091,126.6758,126.8897,7907.0
2017-03-02 14:35:00,130.5,130.59,130.36,130.58,7565.0,126.8799,126.9674,126.7438,126.9577,7565.0
2017-03-02 14:40:00,130.58,130.58,130.45,130.49,17661.0,126.9577,126.9577,126.8313,126.8702,17661.0
2017-03-02 14:45:00,130.47,130.56,130.42,130.56,7112.0,126.8508,126.9383,126.8022,126.9383,7112.0
2017-03-02 14:50:00,130.62,130.62,130.31,130.31,8057.0,126.9966,126.9966,126.6952,126.6952,8057.0
2017-03-02 14:55:00,130.3,130.38,130.17,130.17,9187.0,126.6855,126.7633,126.5591,126.5591,9187.0
2017-03-02 15:00:00,130.21,130.21,129.91,129.96,46636.0,126.598,126.598,126.3063,126.3549,46636.0
2017-03-02 15:05:00,129.94,130.03,129.82,130.0,33083.0,126.3355,126.423,126.2188,126.3938,33083.0
2017-03-02 15:10:00,129.98,130.02,129.85,129.95,32654.0,126.3744,126.4133,126.248,126.3452,32654.0
2017-03-02 15:15:00,129.92,129.98,129.47,129.53,38668.0,126.316,126.3744,125.8785,125.9368,38668.0
2017-03-02 15:20:00,129.55,129.57,129.24,129.34,39335.0,125.9563,125.9757,125.6549,125.7521,39335.0
2017-03-02 15:25:00,129.34,129.36,129.13,129.23,19286.0,125.7521,125.7716,125.5479,125.6452,19286.0
2017-03-02 15:30:00,129.23,129.41,129.12,129.28,32467.0,125.6452,125.8202,125.5382,125.6938,32467.0
2017-03-02 15:35:00,129.29,129.29,129.11,129.24,24101.0,125.7035,125.7035,125.5285,125.6549,24101.0
2017-03-02 15:40:00,129.24,129.32,128.65,128.81,85303.0,125.6549,125.7327,125.0813,125.2368,85303.0
2017-03-02 15:45:00,128.8,129.09,128.7,128.97,97358.0,125.2271,125.5091,125.1299,125.3924,97358.0
2017-03-02 15:50:00,128.98,129.11,128.91,129.1,52319.0,125.4021,125.5285,125.334,125.5188,52319.0
2017-03-02 15:55:00,129.09,129.23,128.94,129.06,136688.0,125.5091,125.6452,125.3632,125.4799,136688.0
2017-03-03 09:30:00,129.01,129.97,128.95,129.5,22704.0,125.4313,126.3646,125.3729,125.9077,22704.0
2017-03-03 09:35:00,129.5,129.88,129.46,129.61,10200.0,125.9077,126.2771,125.8688,126.0146,10200.0
2017-03-03 09:40:00,129.72,130.15,129.6,130.03,11724.0,126.1216,126.5396,126.0049,126.423,11724.0
2017-03-03 09:45:00,130.1,130.1,128.11,128.23,23974.0,126.491,126.491,124.5562,124.6729,23974.0
2017-03-03 09:50:00,128.25,128.5,126.94,127.06,67572.0,124.6924,124.9354,123.4187,123.5354,67572.0
2017-03-03 09:55:00,127.1,127.66,126.92,127.24,31050.0,123.5743,124.1187,123.3992,123.7104,31050.0
2017-03-03 10:00:00,127.47,128.07,127.47,127.89,8668.0,123.934,124.5173,123.934,124.3423,8668.0
2017-03-03 10:05:00,127.96,128.0,127.74,127.96,15674.0,124.4104,124.4493,124.1965,124.4104,15674.0
2017-03-03 10:10:00,127.84,128.04,127.82,127.93,13178.0,124.2937,124.4882,124.2743,124.3812,13178.0
2017-03-03 10:15:00,127.98,128.41,127.98,128.12,29494.0,124.4298,124.8479,124.4298,124.566,29494.0
2017-03-03 10:20:00,128.06,128.06,127.71,128.04,10044.0,124.5076,124.5076,124.1673,124.4882,10044.0
2017-03-03 10:25:00,128.01,128.04,127.76,127.8,6762.0,124.459,124.4882,124.2159,124.2548,6762.0
2017-03-03 10:30:00,127.81,127.84,127.61,127.77,17388.0,124.2646,124.2937,124.0701,124.2257,17388.0
2017-03-03 10:35:00,127.78,127.97,127.63,127.97,39179.0,124.2354,124.4201,124.0896,124.4201,39179.0
2017-03-03 10:40:00,128.02,128.55,128.02,128.5,9784.0,124.4687,124.984,124.4687,124.9354,9784.0
2017-03-03 10:45:00,128.55,128.55,128.23,128.31,11406.0,124.984,124.984,124.6729,124.7507,11406.0
2017-03-03 10:50:00,128.31,128.66,128.3,128.47,24058.0,124.7507,125.091,124.741,124.9063,24058.0
2017-03-03 10:55:00,128.44,128.45,128.21,128.29,9904.0,124.8771,124.8868,124.6535,124.7312,9904.0
2017-03-03 11:00:00,128.25,128.4,128.1,128.4,16657.0,124.6924,124.8382,124.5465,124.8382,16657.0
2017-03-03 11:05:00,128.4,128.57,128.37,128.37,12551.0,124.8382,125.0035,124.809,124.809,12551.0
2017-03-03 11:10:00,128.4,128.61,128.32,128.49,7833.0,124.8382,125.0424,124.7604,124.9257,7833.0
2017-03-03 11:15:00,128.48,128.5,128.32,128.41,3215.0,124.916,124.9354,124.7604,124.8479,3215.0
2017-03-03 11:20:00,128.36,128.68,128.36,128.67,8532.0,124.7993,125.1104,124.7993,125.1007,8532.0
2017-03-03 11:25:00,128.67,128.7,128.57,128.59,13048.0,125.1007,125.1299,125.0035,125.0229,13048.0
2017-03-03 11:30:00,128.55,128.63,128.51,128.54,10969.0,124.984,125.0618,124.9451,124.9743,10969.0
2017-03-03 11:35:00,128.55,128.59,128.47,128.59,11256.0,124.984,125.0229,124.9063,125.0229,11256.0
2017-03-03 11:40:00,128.6,128.84,128.58,128.7,10256.0,125.0326,125.266,125.0132,125.1299,10256.0
2017-03-03 11:45:00,128.67,128.82,128.59,128.8,6323.0,125.1007,125.2465,125.0229,125.2271,6323.0
2017-03-03 11:50:00,128.82,128.88,128.7,128.73,12061.0,125.2465,125.3049,125.1299,125.159,12061.0
2017-03-03 11:55:00,128.74,128.74,128.56,128.62,15030.0,125.1688,125.1688,124.9938,125.0521,15030.0
2017-03-03 12:00:00,128.59,128.59,128.38,128.51,4025.0,125.0229,125.0229,124.8187,124.9451,4025.0
2017-03-03 12:05:00,128.51,128.75,128.51,128.71,3921.0,124.9451,125.1785,124.9451,125.1396,3921.0
2017-03-03 12:10:00,128.67,128.67,128.43,128.51,9854.0,125.1007,125.1007,124.8674,124.9451,9854.0
2017-03-03 12:15:00,128.5,128.52,128.33,128.33,2742.0,124.9354,124.9549,124.7701,124.7701,2742.0
2017-03-03 12:20:00,128.36,128.36,128.22,128.28,2279.0,124.7993,124.7993,124.6632,124.7215,2279.0
2017-03-03 12:25:00,128.25,128.25,128.08,128.16,3646.0,124.6924,124.6924,124.5271,124.6049,3646.0
2017-03-03 12:30:00,128.15,128.27,128.01,128.24,10475.0,124.5951,124.7118,124.459,124.6826,10475.0
2017-03-03 12:35:00,128.25,128.25,128.21,128.21,1000.0,124.6924,124.6924,124.6535,124.6535,1000.0
2017-03-03 12:40:00,128.18,128.39,128.18,128.34,3150.0,124.6243,124.8285,124.6243,124.7799,3150.0
2017-03-03 12:45:00,128.3,128.32,128.18,128.18,4654.0,124.741,124.7604,124.6243,124.6243,4654.0
2017-03-03 12:50:00,128.18,128.2,128.05,128.08,8469.0,124.6243,124.6437,124.4979,124.5271,8469.0
2017-03-03 12:55:00,128.07,128.11,128.0,128.1,12345.0,124.5173,124.5562,124.4493,124.5465,12345.0
2017-03-03 13:00:00,128.07,128.17,127.82,128.15,15340.0,124.5173,124.6146,124.2743,124.5951,15340.0
2017-03-03 13:05:00,128.14,128.23,128.08,128.22,4300.0,124.5854,124.6729,124.5271,124.6632,4300.0
2017-03-03 13:10:00,128.24,128.36,128.23,128.34,5600.0,124.6826,124.7993,124.6729,124.7799,5600.0
2017-03-03 13:15:00,128.31,128.34,127.84,127.85,10253.0,124.7507,124.7799,124.2937,124.3034,10253.0
2017-03-03 13:20:00,127.81,127.9,127.75,127.82,5550.0,124.2646,124.3521,124.2062,124.2743,5550.0
2017-03-03 13:25:00,127.82,127.84,127.74,127.83,10577.0,124.2743,124.2937,124.1965,124.284,10577.0
2017-03-03 13:30:00,127.85,127.88,127.78,127.78,9061.0,124.3034,124.3326,124.2354,124.2354,9061.0
2017-03-03 13:35:00,127.76,127.78,127.63,127.69,4056.0,124.2159,124.2354,124.0896,124.1479,4056.0
2017-03-03 13:40:00,127.69,127.94,127.67,127.94,6157.0,124.1479,124.391,124.1284,124.391,6157.0
2017-03-03 13:45:00,127.94,128.17,127.93,128.1,2615.0,124.391,124.6146,124.3812,124.5465,2615.0
2017-03-03 13:50:00,128.12,128.19,128.05,128.11,11141.0,124.566,124.634,124.4979,124.5562,11141.0
2017-03-03 13:55:00,128.03,128.12,127.99,128.08,13239.0,124.4785,124.566,124.4396,124.5271,13239.0
2017-03-03 14:00:00,128.1,128.4,128.1,128.4,5900.0,124.5465,124.8382,124.5465,124.8382,5900.0
2017-03-03 14:05:00,128.35,128.49,128.34,128.41,9728.0,124.7896,124.9257,124.7799,124.8479,9728.0
2017-03-03 14:10:00,128.42,128.44,128.33,128.34,7759.0,124.8576,124.8771,124.7701,124.7799,7759.0
2017-03-03 14:15:00,128.33,128.33,127.98,128.0,8474.0,124.7701,124.7701,124.4298,124.4493,8474.0
2017-03-03 14:20:00,128.02,128.18,128.01,128.1,9338.0,124.4687,124.6243,124.459,124.5465,9338.0
2017-03-03 14:25:00,128.15,128.2,128.08,128.2,8631.0,124.5951,124.6437,124.5271,124.6437,8631.0
2017-03-03 14:30:00,128.21,128.26,128.2,128.21,3741.0,124.6535,124.7021,124.6437,124.6535,3741.0
2017-03-03 14:35:00,128.26,128.5,128.13,128.44,15398.0,124.7021,124.9354,124.5757,124.8771,15398.0
2017-03-03 14:40:00,128.44,128.5,128.32,128.33,7799.0,124.8771,124.9354,124.7604,124.7701,7799.0
2017-03-03 14:45:00,128.36,128.4,128.15,128.15,7214.0,124.7993,124.8382,124.5951,124.5951,7214.0
2017-03-03 14:50:00,128.18,128.31,128.14,128.29,6728.0,124.6243,124.7507,124.5854,124.7312,6728.0
2017-03-03 14:55:00,128.29,128.29,128.09,128.16,8290.0,124.7312,124.7312,124.5368,124.6049,8290.0
2017-03-03 15:00:00,128.09,128.26,128.08,128.11,13371.0,124.5368,124.7021,124.5271,124.5562,13371.0
2017-03-03 15:05:00,128.1,128.27,128.1,128.27,6600.0,124.5465,124.7118,124.5465,124.7118,6600.0
2017-03-03 15:10:00,128.27,128.28,128.13,128.13,4300.0,124.7118,124.7215,124.5757,124.5757,4300.0
2017-03-03 15:15:00,128.18,128.24,128.16,128.24,12782.0,124.6243,124.6826,124.6049,124.6826,12782.0
2017-03-03 15:20:00,128.26,128.35,128.23,128.28,11180.0,124.7021,124.7896,124.6729,124.7215,11180.0
2017-03-03 15:25:00,128.29,128.34,128.17,128.27,21125.0,124.7312,124.7799,124.6146,124.7118,21125.0
2017-03-03 15:30:00,128.28,128.31,128.17,128.25,10772.0,124.7215,124.7507,124.6146,124.6924,10772.0
2017-03-03 15:35:00,128.25,128.48,128.24,128.48,42273.0,124.6924,124.916,124.6826,124.916,42273.0
2017-03-03 15:40:00,128.47,128.75,128.45,128.74,34436.0,124.9063,125.1785,124.8868,125.1688,34436.0
2017-03-03 15:45:00,128.74,128.77,128.43,128.45,37425.0,125.1688,125.1979,124.8674,124.8868,37425.0
2017-03-03 15:50:00,128.45,128.58,128.44,128.56,33914.0,124.8868,125.0132,124.8771,124.9938,33914.0
2017-03-03 15:55:00,128.56,128.84,128.56,128.72,113825.0,124.9938,125.266,124.9938,125.1493,113825.0
2017-03-06 09:30:00,127.22,127.31,126.9,127.01,19768.0,123.6909,123.7784,123.3798,123.4868,19768.0
2017-03-06 09:35:00,127.0,127.19,126.9,127.0,11998.0,123.477,123.6618,123.3798,123.477,11998.0
2017-03-06 09:40:00,127.13,127.72,127.01,127.46,21402.0,123.6034,124.1771,123.4868,123.9243,21402.0
2017-03-06 09:45:00,127.45,128.43,127.4,128.21,16308.0,123.9145,124.8674,123.8659,124.6535,16308.0
2017-03-06 09:50:00,128.41,128.95,128.28,128.8,48128.0,124.8479,125.3729,124.7215,125.2271,48128.0
2017-03-06 09:55:00,128.89,129.33,128.67,128.92,23380.0,125.3146,125.7424,125.1007,125.3438,23380.0
2017-03-06 10:00:00,128.89,128.94,128.51,128.75,10794.0,125.3146,125.3632,124.9451,125.1785,10794.0
2017-03-06 10:05:00,128.55,128.73,128.47,128.63,27537.0,124.984,125.159,124.9063,125.0618,27537.0
2017-03-06 10:10:00,128.7,128.98,128.63,128.82,21083.0,125.1299,125.4021,125.0618,125.2465,21083.0
2017-03-06 10:15:00,128.83,128.98,128.45,128.49,35746.0,125.2563,125.4021,124.8868,124.9257,35746.0
2017-03-06 10:20:00,128.47,128.55,128.35,128.55,14496.0,124.9063,124.984,124.7896,124.984,14496.0
2017-03-06 10:25:00,128.56,128.65,128.33,128.65,11513.0,124.9938,125.0813,124.7701,125.0813,11513.0
2017-03-06 10:30:00,128.72,128.8,128.41,128.47,8400.0,125.1493,125.2271,124.8479,124.9063,8400.0
2017-03-06 10:35:00,128.45,128.61,128.37,128.61,20774.0,124.8868,125.0424,124.809,125.0424,20774.0
2017-03-06 10:40:00,128.57,128.57,128.42,128.45,6836.0,125.0035,125.0035,124.8576,124.8868,6836.0
2017-03-06 10:45:00,128.49,128.57,128.45,128.5,8342.0,124.9257,125.0035,124.8868,124.9354,8342.0
2017-03-06 10:50:00,128.48,128.5,128.2,128.21,13045.0,124.916,124.9354,124.6437,124.6535,13045.0
2017-03-06 10:55:00,128.23,128.4,128.23,128.35,9369.0,124.6729,124.8382,124.6729,124.7896,9369.0
2017-03-06 11:00:00,128.33,128.35,128.26,128.26,8000.0,124.7701,124.7896,124.7021,124.7021,8000.0
2017-03-06 11:05:00,128.28,128.29,127.76,127.82,31449.0,124.7215,124.7312,124.2159,124.2743,31449.0
2017-03-06 11:10:00,127.76,127.98,127.72,127.93,4324.0,124.2159,124.4298,124.1771,124.3812,4324.0
2017-03-06 11:15:00,128.18,128.51,128.13,128.5,7062.0,124.6243,124.9451,124.5757,124.9354,7062.0
2017-03-06 11:20:00,128.57,128.57,128.2,128.2,5695.0,125.0035,125.0035,124.6437,124.6437,5695.0
2017-03-06 11:25:00,128.24,128.47,128.24,128.32,5505.0,124.6826,124.9063,124.6826,124.7604,5505.0
2017-03-06 11:30:00,128.33,128.48,128.33,128.44,10729.0,124.7701,124.916,124.7701,124.8771,10729.0
2017-03-06 11:35:00,128.48,128.65,128.47,128.61,24504.0,124.916,125.0813,124.9063,125.0424,24504.0
2017-03-06 11:40:00,128.62,128.63,128.19,128.35,12931.0,125.0521,125.0618,124.634,124.7896,12931.0
2017-03-06 11:45:00,128.34,128.52,128.22,128.52,20396.0,124.7799,124.9549,124.6632,124.9549,20396.0
2017-03-06 11:50:00,128.56,128.61,128.46,128.5,16289.0,124.9938,125.0424,124.8965,124.9354,16289.0
2017-03-06 11:55:00,128.5,128.58,128.48,128.56,11404.0,124.9354,125.0132,124.916,124.9938,11404.0
2017-03-06 12:00:00,128.6,128.67,128.45,128.56,10287.0,125.0326,125.1007,124.8868,124.9938,10287.0
2017-03-06 12:05:00,128.59,128.64,128.47,128.47,4227.0,125.0229,125.0715,124.9063,124.9063,4227.0
2017-03-06 12:10:00,128.5,128.6,128.4,128.5,4814.0,124.9354,125.0326,124.8382,124.9354,4814.0
2017-03-06 12:15:00,128.5,128.55,128.35,128.39,7917.0,124.9354,124.984,124.7896,124.8285,7917.0
2017-03-06 12:20:00,128.38,128.39,128.06,128.08,6507.0,124.8187,124.8285,124.5076,124.5271,6507.0
2017-03-06 12:25:00,128.15,128.34,128.11,128.12,4700.0,124.5951,124.7799,124.5562,124.566,4700.0
2017-03-06 12:30:00,128.16,128.22,128.03,128.03,2629.0,124.6049,124.6632,124.4785,124.4785,2629.0
2017-03-06 12:35:00,128.03,128.05,127.73,127.73,6000.0,124.4785,124.4979,124.1868,124.1868,6000.0
2017-03-06 12:40:00,127.75,128.03,127.72,128.01,11294.0,124.2062,124.4785,124.1771,124.459,11294.0
2017-03-06 12:45:00,128.01,128.02,127.77,127.82,5870.0,124.459,124.4687,124.2257,124.2743,5870.0
2017-03-06 12:50:00,127.86,127.88,127.71,127.84,7644.0,124.3132,124.3326,124.1673,124.2937,7644.0
2017-03-06 12:55:00,127.9,127.95,127.78,127.86,6103.0,124.3521,124.4007,124.2354,124.3132,6103.0
2017-03-06 13:00:00,127.82,127.95,127.71,127.71,5553.0,124.2743,124.4007,124.1673,124.1673,5553.0
2017-03-06 13:05:00,127.71,127.74,127.5,127.68,8500.0,124.1673,124.1965,123.9632,124.1382,8500.0
2017-03-06 13:10:00,127.6,127.85,127.6,127.81,11125.0,124.0604,124.3034,124.0604,124.2646,11125.0
2017-03-06 13:15:00,127.79,128.15,127.7,128.15,9144.0,124.2451,124.5951,124.1576,124.5951,9144.0
2017-03-06 13:20:00,128.11,128.4,128.09,128.32,14039.0,124.5562,124.8382,124.5368,124.7604,14039.0
2017-03-06 13:25:00,128.33,128.44,128.32,128.35,10915.0,124.7701,124.8771,124.7604,124.7896,10915.0
2017-03-06 13:30:00,128.18,128.59,128.18,128.59,12235.0,124.6243,125.0229,124.6243,125.0229,12235.0
2017-03-06 13:35:00,128.57,128.57,128.4,128.42,7460.0,125.0035,125.0035,124.8382,124.8576,7460.0
2017-03-06 13:40:00,128.4,128.47,128.37,128.42,9327.0,124.8382,124.9063,124.809,124.8576,9327.0
2017-03-06 13:45:00,128.41,128.52,128.38,128.52,7013.0,124.8479,124.9549,124.8187,124.9549,7013.0
2017-03-06 13:50:00,128.45,128.69,128.45,128.63,12894.0,124.8868,125.1201,124.8868,125.0618,12894.0
2017-03-06 13:55:00,128.57,128.65,128.5,128.65,6818.0,125.0035,125.0813,124.9354,125.0813,6818.0
2017-03-06 14:00:00,128.66,128.75,128.61,128.68,4499.0,125.091,125.1785,125.0424,125.1104,4499.0
2017-03-06 14:05:00,128.74,128.76,128.65,128.72,3580.0,125.1688,125.1882,125.0813,125.1493,3580.0
2017-03-06 14:10:00,128.75,128.76,128.62,128.71,5645.0,125.1785,125.1882,125.0521,125.1396,5645.0
2017-03-06 14:15:00,128.72,128.79,128.63,128.64,10034.0,125.1493,125.2174,125.0618,125.0715,10034.0
2017-03-06 14:20:00,128.64,128.79,128.64,128.77,5689.0,125.0715,125.2174,125.0715,125.1979,5689.0
2017-03-06 14:25:00,128.77,129.0,128.73,129.0,12854.0,125.1979,125.4215,125.159,125.4215,12854.0
2017-03-06 14:30:00,128.98,129.35,128.96,129.35,31861.0,125.4021,125.7618,125.3827,125.7618,31861.0
2017-03-06 14:35:00,129.26,129.37,129.03,129.06,23633.0,125.6743,125.7813,125.4507,125.4799,23633.0
2017-03-06 14:40:00,129.1,129.13,129.01,129.06,9930.0,125.5188,125.5479,125.4313,125.4799,9930.0
2017-03-06 14:45:00,129.04,129.15,129.01,129.06,8962.0,125.4604,125.5674,125.4313,125.4799,8962.0
2017-03-06 14:50:00,129.04,129.11,128.98,129.09,10450.0,125.4604,125.5285,125.4021,125.5091,10450.0
2017-03-06 14:55:00,129.03,129.16,129.0,129.09,8859.0,125.4507,125.5771,125.4215,125.5091,8859.0
2017-03-06 15:00:00,129.1,129.3,129.09,129.27,9573.0,125.5188,125.7132,125.5091,125.6841,9573.0
2017-03-06 15:05:00,129.24,129.32,129.08,129.28,20860.0,125.6549,125.7327,125.4993,125.6938,20860.0
2017-03-06 15:10:00,129.26,129.57,129.26,129.55,17868.0,125.6743,125.9757,125.6743,125.9563,17868.0
2017-03-06 15:15:00,129.53,129.8,129.46,129.77,16467.0,125.9368,126.1994,125.8688,126.1702,16467.0
2017-03-06 15:20:00,129.78,129.79,129.56,129.58,21912.0,126.1799,126.1896,125.966,125.9855,21912.0
2017-03-06 15:25:00,129.59,129.6,129.46,129.53,14538.0,125.9952,126.0049,125.8688,125.9368,14538.0
2017-03-06 15:30:00,129.5,129.62,129.41,129.6,16389.0,125.9077,126.0243,125.8202,126.0049,16389.0
2017-03-06 15:35:00,129.61,130.1,129.56,129.91,40236.0,126.0146,126.491,125.966,126.3063,40236.0
2017-03-06 15:40:00,129.93,130.09,129.87,130.08,38841.0,126.3258,126.4813,126.2674,126.4716,38841.0
2017-03-06 15:45:00,130.07,130.16,129.93,130.02,49235.0,126.4619,126.5494,126.3258,126.4133,49235.0
2017-03-06 15:50:00,130.03,130.06,129.93,130.06,51290.0,126.423,126.4521,126.3258,126.4521,51290.0
2017-03-06 15:55:00,130.04,130.04,129.74,129.81,80869.0,126.4327,126.4327,126.141,126.2091,80869.0
2017-03-07 09:30:00,129.37,129.4,128.81,129.02,34548.0,125.7813,125.8105,125.2368,125.441,34548.0
2017-03-07 09:35:00,129.04,129.37,128.42,128.51,36157.0,125.4604,125.7813,124.8576,124.9451,36157.0
2017-03-07 09:40:00,128.44,128.53,127.46,127.8,34675.0,124.8771,124.9646,123.9243,124.2548,34675.0
2017-03-07 09:45:00,127.97,128.32,127.72,127.8,22230.0,124.4201,124.7604,124.1771,124.2548,22230.0
2017-03-07 09:50:00,127.73,128.19,127.65,127.92,19235.0,124.1868,124.634,124.109,124.3715,19235.0
2017-03-07 09:55:00,127.83,128.48,127.69,128.34,10931.0,124.284,124.916,124.1479,124.7799,10931.0
2017-03-07 10:00:00,128.29,128.78,128.03,128.78,11993.0,124.7312,125.2077,124.4785,125.2077,11993.0
2017-03-07 10:05:00,128.87,129.11,128.66,129.08,17653.0,125.2952,125.5285,125.091,125.4993,17653.0
2017-03-07 10:10:00,129.07,129.68,129.0,129.64,36314.0,125.4896,126.0827,125.4215,126.0438,36314.0
2017-03-07 10:15:00,129.64,130.0,129.45,130.0,22713.0,126.0438,126.3938,125.8591,126.3938,22713.0
2017-03-07 10:20:00,130.08,130.25,129.67,130.19,20990.0,126.4716,126.6369,126.073,126.5785,20990.0
2017-03-07 10:25:00,130.2,130.37,129.87,129.87,13951.0,126.5883,126.7535,126.2674,126.2674,13951.0
2017-03-07 10:30:00,129.92,130.39,129.91,130.38,4464.0,126.316,126.773,126.3063,126.7633,4464.0
2017-03-07 10:35:00,130.31,130.31,129.78,130.0,9697.0,126.6952,126.6952,126.1799,126.3938,9697.0
2017-03-07 10:40:00,130.02,130.07,129.73,129.95,10809.0,126.4133,126.4619,126.1313,126.3452,10809.0
2017-03-07 10:45:00,129.92,129.95,129.42,129.46,11036.0,126.316,126.3452,125.8299,125.8688,11036.0
2017-03-07 10:50:00,129.49,129.66,129.41,129.61,8904.0,125.898,126.0632,125.8202,126.0146,8904.0
2017-03-07 10:55:00,129.64,129.76,129.43,129.76,14895.0,126.0438,126.1605,125.8396,126.1605,14895.0
2017-03-07 11:00:00,129.73,130.09,129.73,129.75,20723.0,126.1313,126.4813,126.1313,126.1507,20723.0
2017-03-07 11:05:00,129.77,129.77,129.55,129.58,10168.0,126.1702,126.1702,125.9563,125.9855,10168.0
2017-03-07 11:10:00,129.64,130.11,129.64,130.11,13053.0,126.0438,126.5008,126.0438,126.5008,13053.0
2017-03-07 11:15:00,130.19,130.39,129.99,130.39,15038.0,126.5785,126.773,126.3841,126.773,15038.0
2017-03-07 11:20:00,130.45,130.5,130.26,130.39,12558.0,126.8313,126.8799,126.6466,126.773,12558.0
2017-03-07 11:25:00,130.39,130.39,129.97,130.06,8999.0,126.773,126.773,126.3646,126.4521,8999.0
2017-03-07 11:30:00,129.93,129.93,129.52,129.52,12815.0,126.3258,126.3258,125.9271,125.9271,12815.0
2017-03-07 11:35:00,129.56,129.76,129.4,129.66,12875.0,125.966,126.1605,125.8105,126.0632,12875.0
2017-03-07 11:40:00,129.55,129.59,129.32,129.35,6299.0,125.9563,125.9952,125.7327,125.7618,6299.0
2017-03-07 11:45:00,129.31,129.65,129.31,129.5,11387.0,125.7229,126.0535,125.7229,125.9077,11387.0
2017-03-07 11:50:00,129.48,129.82,129.48,129.81,18133.0,125.8882,126.2188,125.8882,126.2091,18133.0
2017-03-07 11:55:00,129.8,129.8,129.48,129.55,18960.0,126.1994,126.1994,125.8882,125.9563,18960.0
2017-03-07 12:00:00,129.59,129.72,129.27,129.39,6826.0,125.9952,126.1216,125.6841,125.8007,6826.0
2017-03-07 12:05:00,129.34,129.58,129.3,129.45,14600.0,125.7521,125.9855,125.7132,125.8591,14600.0
2017-03-07 12:10:00,129.49,129.49,129.09,129.09,7412.0,125.898,125.898,125.5091,125.5091,7412.0
2017-03-07 12:15:00,129.07,129.19,129.02,129.13,13548.0,125.4896,125.6063,125.441,125.5479,13548.0
2017-03-07 12:20:00,129.15,129.25,129.05,129.16,4604.0,125.5674,125.6646,125.4702,125.5771,4604.0
2017-03-07 12:25:00,129.14,129.29,129.09,129.17,9018.0,125.5577,125.7035,125.5091,125.5868,9018.0
2017-03-07 12:30:00,129.14,129.14,128.87,128.95,9555.0,125.5577,125.5577,125.2952,125.3729,9555.0
2017-03-07 12:35:00,128.95,129.03,128.71,128.72,8915.0,125.3729,125.4507,125.1396,125.1493,8915.0
2017-03-07 12:40:00,128.78,128.87,128.72,128.72,12509.0,125.2077,125.2952,125.1493,125.1493,12509.0
2017-03-07 12:45:00,128.75,128.9,128.75,128.82,5990.0,125.1785,125.3243,125.1785,125.2465,5990.0
2017-03-07 12:50:00,128.85,129.03,128.85,129.02,9533.0,125.2757,125.4507,125.2757,125.441,9533.0
2017-03-07 12:55:00,129.1,129.18,128.87,128.89,12466.0,125.5188,125.5966,125.2952,125.3146,12466.0
2017-03-07 13:00:00,128.93,128.98,128.76,128.76,4577.0,125.3535,125.4021,125.1882,125.1882,4577.0
2017-03-07 13:05:00,128.78,128.78,128.67,128.69,10184.0,125.2077,125.2077,125.1007,125.1201,10184.0
2017-03-07 13:10:00,128.74,128.74,128.57,128.6,8865.0,125.1688,125.1688,125.0035,125.0326,8865.0
2017-03-07 13:15:00,128.64,128.71,128.53,128.65,5569.0,125.0715,125.1396,124.9646,125.0813,5569.0
2017-03-07 13:20:00,128.55,128.65,128.54,128.65,6289.0,124.984,125.0813,124.9743,125.0813,6289.0
2017-03-07 13:25:00,128.64,128.64,128.34,128.51,10924.0,125.0715,125.0715,124.7799,124.9451,10924.0
2017-03-07 13:30:00,128.47,128.6,128.4,128.56,10679.0,124.9063,125.0326,124.8382,124.9938,10679.0
2017-03-07 13:35:00,128.55,128.63,128.29,128.32,6229.0,124.984,125.0618,124.7312,124.7604,6229.0
2017-03-07 13:40:00,128.26,128.43,128.2,128.3,6561.0,124.7021,124.8674,124.6437,124.741,6561.0
2017-03-07 13:45:00,128.33,128.34,128.23,128.27,14693.0,124.7701,124.7799,124.6729,124.7118,14693.0
2017-03-07 13:50:00,128.26,128.36,128.2,128.28,7530.0,124.7021,124.7993,124.6437,124.7215,7530.0
2017-03-07 13:55:00,128.26,128.28,128.2,128.26,15793.0,124.7021,124.7215,124.6437,124.7021,15793.0
2017-03-07 14:00:00,128.28,128.35,128.16,128.25,6697.0,124.7215,124.7896,124.6049,124.6924,6697.0
2017-03-07 14:05:00,128.26,128.26,128.03,128.08,7509.0,124.7021,124.7021,124.4785,124.5271,7509.0
2017-03-07 14:10:00,128.04,128.07,127.88,127.95,14885.0,124.4882,124.5173,124.3326,124.4007,14885.0
2017-03-07 14:15:00,127.95,128.15,127.92,128.1,18333.0,124.4007,124.5951,124.3715,124.5465,18333.0
2017-03-07 14:20:00,128.08,128.21,128.05,128.16,8495.0,124.5271,124.6535,124.4979,124.6049,8495.0
2017-03-07 14:25:00,128.15,128.22,128.11,128.14,8166.0,124.5951,124.6632,124.5562,124.5854,8166.0
2017-03-07 14:30:00,128.14,128.2,128.05,128.08,5218.0,124.5854,124.6437,124.4979,124.5271,5218.0
2017-03-07 14:35:00,128.04,128.31,127.97,128.25,12267.0,124.4882,124.7507,124.4201,124.6924,12267.0
2017-03-07 14:40:00,128.24,128.41,128.21,128.31,4601.0,124.6826,124.8479,124.6535,124.7507,4601.0
2017-03-07 14:45:00,128.32,128.33,128.15,128.16,6711.0,124.7604,124.7701,124.5951,124.6049,6711.0
2017-03-07 14:50:00,128.18,128.51,128.1,128.51,14206.0,124.6243,124.9451,124.5465,124.9451,14206.0
2017-03-07 14:55:00,128.47,128.86,128.45,128.81,20170.0,124.9063,125.2854,124.8868,125.2368,20170.0
2017-03-07 15:00:00,128.78,128.88,128.65,128.84,12392.0,125.2077,125.3049,125.0813,125.266,12392.0
2017-03-07 15:05:00,128.82,128.84,128.67,128.75,15405.0,125.2465,125.266,125.1007,125.1785,15405.0
2017-03-07 15:10:00,128.76,129.12,128.76,129.11,15418.0,125.1882,125.5382,125.1882,125.5285,15418.0
2017-03-07 15:15:00,129.08,129.18,128.9,128.92,21025.0,125.4993,125.5966,125.3243,125.3438,21025.0
2017-03-07 15:20:00,128.99,128.99,128.69,128.91,18665.0,125.4118,125.4118,125.1201,125.334,18665.0
2017-03-07 15:25:00,128.93,128.95,128.57,128.67,17614.0,125.3535,125.3729,125.0035,125.1007,17614.0
2017-03-07 15:30:00,128.7,128.79,128.51,128.55,17325.0,125.1299,125.2174,124.9451,124.984,17325.0
2017-03-07 15:35:00,128.59,128.69,128.4,128.46,21504.0,125.0229,125.1201,124.8382,124.8965,21504.0
2017-03-07 15:40:00,128.48,128.56,128.17,128.3,18264.0,124.916,124.9938,124.6146,124.741,18264.0
2017-03-07 15:45:00,128.29,128.34,128.16,128.28,26248.0,124.7312,124.7799,124.6049,124.7215,26248.0
2017-03-07 15:50:00,128.28,128.36,128.1,128.1,65744.0,124.7215,124.7993,124.5465,124.5465,65744.0
2017-03-07 15:55:00,128.1,128.27,128.09,128.15,91883.0,124.5465,124.7118,124.5368,124.5951,91883.0
2017-03-08 09:30:00,128.84,129.48,128.78,129.06,15698.0,125.266,125.8882,125.2077,125.4799,15698.0
2017-03-08 09:35:00,129.05,129.72,128.52,129.17,14389.0,125.4702,126.1216,124.9549,125.5868,14389.0
2017-03-08 09:40:00,129.25,129.8,129.25,129.47,19470.0,125.6646,126.1994,125.6646,125.8785,19470.0
2017-03-08 09:45:00,129.64,129.98,129.6,129.7,14974.0,126.0438,126.3744,126.0049,126.1021,14974.0
2017-03-08 09:50:00,129.68,129.9,129.4,129.63,21039.0,126.0827,126.2966,125.8105,126.0341,21039.0
2017-03-08 09:55:00,129.72,129.79,129.35,129.36,7604.0,126.1216,126.1896,125.7618,125.7716,7604.0
2017-03-08 10:00:00,129.35,129.55,129.06,129.4,11123.0,125.7618,125.9563,125.4799,125.8105,11123.0
2017-03-08 10:05:00,129.42,129.44,128.84,128.85,6030.0,125.8299,125.8493,125.266,125.2757,6030.0
2017-03-08 10:10:00,128.86,128.86,128.61,128.75,4854.0,125.2854,125.2854,125.0424,125.1785,4854.0
2017-03-08 10:15:00,128.83,129.0,128.77,128.81,16500.0,125.2563,125.4215,125.1979,125.2368,16500.0
2017-03-08 10:20:00,128.84,128.94,128.78,128.87,5309.0,125.266,125.3632,125.2077,125.2952,5309.0
2017-03-08 10:25:00,128.95,129.65,128.95,129.25,7919.0,125.3729,126.0535,125.3729,125.6646,7919.0
2017-03-08 10:30:00,129.32,129.32,128.93,128.99,10387.0,125.7327,125.7327,125.3535,125.4118,10387.0
2017-03-08 10:35:00,129.01,129.05,128.68,128.68,16039.0,125.4313,125.4702,125.1104,125.1104,16039.0
2017-03-08 10:40:00,128.77,129.1,128.75,128.92,7099.0,125.1979,125.5188,125.1785,125.3438,7099.0
2017-03-08 10:45:00,128.75,128.93,128.7,128.79,11667.0,125.1785,125.3535,125.1299,125.2174,11667.0
2017-03-08 10:50:00,128.81,128.87,128.62,128.71,3728.0,125.2368,125.2952,125.0521,125.1396,3728.0
2017-03-08 10:55:00,128.77,128.8,128.62,128.67,12882.0,125.1979,125.2271,125.0521,125.1007,12882.0
2017-03-08 11:00:00,128.73,128.8,128.5,128.57,6520.0,125.159,125.2271,124.9354,125.0035,6520.0
2017-03-08 11:05:00,128.62,128.69,128.22,128.48,8067.0,125.0521,125.1201,124.6632,124.916,8067.0
2017-03-08 11:10:00,128.43,128.49,128.34,128.34,3300.0,124.8674,124.9257,124.7799,124.7799,3300.0
2017-03-08 11:15:00,128.36,128.67,128.3,128.45,17058.0,124.7993,125.1007,124.741,124.8868,17058.0
2017-03-08 11:20:00,128.47,128.65,128.42,128.65,2300.0,124.9063,125.0813,124.8576,125.0813,2300.0
2017-03-08 11:25:00,128.64,128.77,128.44,128.44,15341.0,125.0715,125.1979,124.8771,124.8771,15341.0
2017-03-08 11:30:00,128.44,128.44,128.2,128.24,6701.0,124.8771,124.8771,124.6437,124.6826,6701.0
2017-03-08 11:35:00,128.24,128.3,128.09,128.09,13054.0,124.6826,124.741,124.5368,124.5368,13054.0
2017-03-08 11:40:00,128.09,128.22,128.05,128.11,4208.0,124.5368,124.6632,124.4979,124.5562,4208.0
2017-03-08 11:45:00,128.14,128.18,127.9,128.05,10448.0,124.5854,124.6243,124.3521,124.4979,10448.0
2017-03-08 11:50:00,128.12,128.12,127.88,127.88,5913.0,124.566,124.566,124.3326,124.3326,5913.0
2017-03-08 11:55:00,127.9,127.97,127.78,127.79,10535.0,124.3521,124.4201,124.2354,124.2451,10535.0
2017-03-08 12:00:00,127.8,127.97,127.75,127.95,13174.0,124.2548,124.4201,124.2062,124.4007,13174.0
2017-03-08 12:05:00,127.97,128.39,127.92,128.14,46343.0,124.4201,124.8285,124.3715,124.5854,46343.0
2017-03-08 12:10:00,128.17,128.25,127.89,127.96,19637.0,124.6146,124.6924,124.3423,124.4104,19637.0
2017-03-08 12:15:00,127.96,128.07,127.75,127.91,19900.0,124.4104,124.5173,124.2062,124.3618,19900.0
2017-03-08 12:20:00,127.9,127.92,127.83,127.85,1002.0,124.3521,124.3715,124.284,124.3034,1002.0
2017-03-08 12:25:00,127.88,127.92,127.74,127.74,3195.0,124.3326,124.3715,124.1965,124.1965,3195.0
2017-03-08 12:30:00,127.77,127.89,127.77,127.78,1900.0,124.2257,124.3423,124.2257,124.2354,1900.0
2017-03-08 12:35:00,127.76,127.76,127.61,127.69,9760.0,124.2159,124.2159,124.0701,124.1479,9760.0
2017-03-08 12:40:00,127.75,127.81,127.6,127.62,3700.0,124.2062,124.2646,124.0604,124.0798,3700.0
2017-03-08 12:45:00,127.61,127.86,127.57,127.68,8300.0,124.0701,124.3132,124.0312,124.1382,8300.0
2017-03-08 12:50:00,127.65,127.69,127.52,127.61,4997.0,124.109,124.1479,123.9826,124.0701,4997.0
2017-03-08 12:55:00,127.6,127.6,127.27,127.27,6365.0,124.0604,124.0604,123.7395,123.7395,6365.0
2017-03-08 13:00:00,127.28,127.54,127.24,127.41,7500.0,123.7493,124.002,123.7104,123.8757,7500.0
2017-03-08 13:05:00,127.41,127.5,127.32,127.32,7006.0,123.8757,123.9632,123.7882,123.7882,7006.0
2017-03-08 13:10:00,127.36,127.57,127.25,127.56,14301.0,123.827,124.0312,123.7201,124.0215,14301.0
2017-03-08 13:15:00,127.57,127.72,127.48,127.51,8746.0,124.0312,124.1771,123.9437,123.9729,8746.0
2017-03-08 13:20:00,127.52,127.61,127.46,127.47,5536.0,123.9826,124.0701,123.9243,123.934,5536.0
2017-03-08 13:25:00,127.44,127.45,127.31,127.42,7750.0,123.9048,123.9145,123.7784,123.8854,7750.0
2017-03-08 13:30:00,127.38,127.74,127.38,127.74,15376.0,123.8465,124.1965,123.8465,124.1965,15376.0
2017-03-08 13:35:00,127.66,127.7,127.62,127.63,5145.0,124.1187,124.1576,124.0798,124.0896,5145.0
2017-03-08 13:40:00,127.63,127.74,127.59,127.71,6110.0,124.0896,124.1965,124.0507,124.1673,6110.0
2017-03-08 13:45:00,127.68,127.71,127.58,127.65,4041.0,124.1382,124.1673,124.0409,124.109,4041.0
2017-03-08 13:50:00,127.71,127.71,127.43,127.43,9226.0,124.1673,124.1673,123.8951,123.8951,9226.0
2017-03-08 13:55:00,127.43,127.5,127.27,127.34,8312.0,123.8951,123.9632,123.7395,123.8076,8312.0
2017-03-08 14:00:00,127.34,127.34,127.23,127.28,11643.0,123.8076,123.8076,123.7006,123.7493,11643.0
2017-03-08 14:05:00,127.29,127.37,127.04,127.11,11116.0,123.759,123.8368,123.5159,123.584,11116.0
2017-03-08 14:10:00,127.11,127.15,126.79,126.9,15155.0,123.584,123.6229,123.2729,123.3798,15155.0
2017-03-08 14:15:00,126.89,126.9,126.38,126.38,42245.0,123.3701,123.3798,122.8742,122.8742,42245.0
2017-03-08 14:20:00,126.41,126.47,125.75,125.85,63005.0,122.9034,122.9617,122.2617,122.3589,63005.0
2017-03-08 14:25:00,125.85,126.08,125.56,126.07,33074.0,122.3589,122.5825,122.077,122.5728,33074.0
2017-03-08 14:30:00,126.05,126.15,125.95,126.15,17053.0,122.5534,122.6506,122.4562,122.6506,17053.0
2017-03-08 14:35:00,126.14,126.14,125.86,125.99,22956.0,122.6409,122.6409,122.3687,122.495,22956.0
2017-03-08 14:40:00,126.01,126.11,125.97,125.97,16302.0,122.5145,122.6117,122.4756,122.4756,16302.0
2017-03-08 14:45:00,125.97,126.1,125.94,126.07,13134.0,122.4756,122.602,122.4464,122.5728,13134.0
2017-03-08 14:50:00,126.12,126.12,125.8,125.86,18150.0,122.6214,122.6214,122.3103,122.3687,18150.0
2017-03-08 14:55:00,125.86,126.03,125.79,125.81,16670.0,122.3687,122.5339,122.3006,122.32,16670.0
2017-03-08 15:00:00,125.8,125.88,125.71,125.85,44074.0,122.3103,122.3881,122.2228,122.3589,44074.0
2017-03-08 15:05:00,125.86,125.91,125.71,125.77,25769.0,122.3687,122.4173,122.2228,122.2811,25769.0
2017-03-08 15:10:00,125.76,125.83,125.31,125.36,29550.0,122.2714,122.3395,121.8339,121.8825,29550.0
2017-03-08 15:15:00,125.34,125.44,125.15,125.2,39115.0,121.8631,121.9603,121.6783,121.727,39115.0
2017-03-08 15:20:00,125.2,125.2,124.88,125.07,72385.0,121.727,121.727,121.4158,121.6006,72385.0
2017-03-08 15:25:00,125.1,125.13,124.71,124.71,33824.0,121.6297,121.6589,121.2506,121.2506,33824.0
2017-03-08 15:30:00,124.72,124.72,124.26,124.44,95302.0,121.2603,121.2603,120.813,120.988,95302.0
2017-03-08 15:35:00,124.43,124.67,124.37,124.63,49378.0,120.9783,121.2117,120.92,121.1728,49378.0
2017-03-08 15:40:00,124.63,124.77,124.49,124.66,48720.0,121.1728,121.3089,121.0367,121.2019,48720.0
2017-03-08 15:45:00,124.7,124.85,124.57,124.58,89143.0,121.2408,121.3867,121.1144,121.1242,89143.0
2017-03-08 15:50:00,124.6,124.66,124.37,124.46,79535.0,121.1436,121.2019,120.92,121.0075,79535.0
2017-03-08 15:55:00,124.47,124.55,124.16,124.33,171067.0,121.0172,121.095,120.7158,120.8811,171067.0
2017-03-09 09:30:00,124.0,124.1,122.23,122.24,73715.0,120.5602,120.6575,118.8393,118.8491,73715.0
2017-03-09 09:35:00,122.26,123.24,121.51,122.82,47694.0,118.8685,119.8213,118.1393,119.413,47694.0
2017-03-09 09:40:00,122.97,124.58,122.82,124.52,68105.0,119.5588,121.1242,119.413,121.0658,68105.0
2017-03-09 09:45:00,124.49,125.13,124.12,124.97,51829.0,121.0367,121.6589,120.6769,121.5033,51829.0
2017-03-09 09:50:00,124.98,125.12,124.52,125.02,89165.0,121.5131,121.6492,121.0658,121.552,89165.0
2017-03-09 09:55:00,125.01,125.08,123.9,124.16,39998.0,121.5422,121.6103,120.463,120.7158,39998.0
2017-03-09 10:00:00,124.3,124.86,124.12,124.7,40273.0,120.8519,121.3964,120.6769,121.2408,40273.0
2017-03-09 10:05:00,124.63,125.0,124.6,124.75,37283.0,121.1728,121.5325,121.1436,121.2894,37283.0
2017-03-09 10:10:00,124.72,125.0,124.53,125.0,28193.0,121.2603,121.5325,121.0755,121.5325,28193.0
2017-03-09 10:15:00,125.0,125.22,124.54,124.76,25556.0,121.5325,121.7464,121.0853,121.2992,25556.0
2017-03-09 10:20:00,124.65,124.65,124.32,124.45,17919.0,121.1922,121.1922,120.8714,120.9978,17919.0
2017-03-09 10:25:00,124.4,124.64,124.2,124.21,12311.0,120.9492,121.1825,120.7547,120.7644,12311.0
2017-03-09 10:30:00,124.25,124.41,123.81,123.95,46856.0,120.8033,120.9589,120.3755,120.5116,46856.0
2017-03-09 10:35:00,123.87,124.16,123.6,123.77,15833.0,120.4339,120.7158,120.1713,120.3366,15833.0
2017-03-09 10:40:00,123.69,123.69,123.35,123.57,15080.0,120.2588,120.2588,119.9283,120.1422,15080.0
2017-03-09 10:45:00,123.58,123.64,123.0,123.37,18249.0,120.1519,120.2102,119.588,119.9477,18249.0
2017-03-09 10:50:00,123.39,124.01,123.32,124.01,24128.0,119.9672,120.57,119.8991,120.57,24128.0
2017-03-09 10:55:00,123.96,124.18,123.83,123.93,14665.0,120.5214,120.7353,120.395,120.4922,14665.0
2017-03-09 11:00:00,124.02,124.25,123.98,124.05,8650.0,120.5797,120.8033,120.5408,120.6089,8650.0
2017-03-09 11:05:00,124.09,124.14,123.73,123.86,27740.0,120.6478,120.6964,120.2977,120.4241,27740.0
2017-03-09 11:10:00,123.93,123.99,123.64,123.72,17720.0,120.4922,120.5505,120.2102,120.288,17720.0
2017-03-09 11:15:00,123.68,123.75,123.48,123.59,15739.0,120.2491,120.3172,120.0547,120.1616,15739.0
2017-03-09 11:20:00,123.64,123.64,123.2,123.29,10675.0,120.2102,120.2102,119.7824,119.8699,10675.0
2017-03-09 11:25:00,123.3,123.5,123.1,123.46,18720.0,119.8797,120.0741,119.6852,120.0352,18720.0
2017-03-09 11:30:00,123.49,123.68,123.44,123.55,13371.0,120.0644,120.2491,120.0158,120.1227,13371.0
2017-03-09 11:35:00,123.55,123.78,123.53,123.69,17565.0,120.1227,120.3464,120.1033,120.2588,17565.0
2017-03-09 11:40:00,123.71,123.76,123.56,123.58,9738.0,120.2783,120.3269,120.1325,120.1519,9738.0
2017-03-09 11:45:00,123.65,123.9,123.62,123.77,14084.0,120.22,120.463,120.1908,120.3366,14084.0
2017-03-09 11:50:00,123.71,123.81,123.57,123.57,7800.0,120.2783,120.3755,120.1422,120.1422,7800.0
2017-03-09 11:55:00,123.53,123.69,123.33,123.49,11500.0,120.1033,120.2588,119.9088,120.0644,11500.0
2017-03-09 12:00:00,123.53,123.59,123.44,123.56,4153.0,120.1033,120.1616,120.0158,120.1325,4153.0
2017-03-09 12:05:00,123.52,123.82,123.5,123.54,8229.0,120.0936,120.3852,120.0741,120.113,8229.0
2017-03-09 12:10:00,123.46,123.66,123.44,123.51,5729.0,120.0352,120.2297,120.0158,120.0838,5729.0
2017-03-09 12:15:00,123.56,123.65,123.48,123.53,9521.0,120.1325,120.22,120.0547,120.1033,9521.0
2017-03-09 12:20:00,123.56,123.56,123.16,123.18,9289.0,120.1325,120.1325,119.7435,119.763,9289.0
2017-03-09 12:25:00,123.23,123.32,122.97,123.09,14165.0,119.8116,119.8991,119.5588,119.6755,14165.0
2017-03-09 12:30:00,123.07,123.19,123.02,123.15,7997.0,119.656,119.7727,119.6074,119.7338,7997.0
2017-03-09 12:35:00,123.12,123.3,123.09,123.22,5526.0,119.7047,119.8797,119.6755,119.8019,5526.0
2017-03-09 12:40:00,123.24,123.25,122.98,123.18,9082.0,119.8213,119.8311,119.5685,119.763,9082.0
2017-03-09 12:45:00,123.17,123.18,122.84,122.84,12972.0,119.7533,119.763,119.4324,119.4324,12972.0
2017-03-09 12:50:00,122.88,122.99,122.68,122.83,18156.0,119.4713,119.5783,119.2769,119.4227,18156.0
2017-03-09 12:55:00,122.85,122.85,122.61,122.73,13726.0,119.4421,119.4421,119.2088,119.3255,13726.0
2017-03-09 13:00:00,122.75,122.86,122.52,122.83,21051.0,119.3449,119.4519,119.1213,119.4227,21051.0
2017-03-09 13:05:00,122.87,123.11,122.73,122.96,32063.0,119.4616,119.6949,119.3255,119.5491,32063.0
2017-03-09 13:10:00,122.95,123.2,122.85,122.9,32518.0,119.5394,119.7824,119.4421,119.4908,32518.0
2017-03-09 13:15:00,122.88,123.32,122.88,123.25,17804.0,119.4713,119.8991,119.4713,119.8311,17804.0
2017-03-09 13:20:00,123.3,123.49,122.98,123.07,7205.0,119.8797,120.0644,119.5685,119.656,7205.0
2017-03-09 13:25:00,123.1,123.16,122.93,122.98,6300.0,119.6852,119.7435,119.5199,119.5685,6300.0
2017-03-09 13:30:00,122.89,122.89,122.52,122.65,6071.0,119.481,119.481,119.1213,119.2477,6071.0
2017-03-09 13:35:00,122.65,122.73,122.3,122.58,20441.0,119.2477,119.3255,118.9074,119.1796,20441.0
2017-03-09 13:40:00,122.58,122.67,122.5,122.62,11402.0,119.1796,119.2671,119.1019,119.2185,11402.0
2017-03-09 13:45:00,122.59,122.65,122.45,122.49,7081.0,119.1894,119.2477,119.0532,119.0921,7081.0
2017-03-09 13:50:00,122.5,122.56,122.35,122.4,40419.0,119.1019,119.1602,118.956,119.0046,40419.0
2017-03-09 13:55:00,122.39,122.62,122.24,122.39,19419.0,118.9949,119.2185,118.8491,118.9949,19419.0
2017-03-09 14:00:00,122.35,122.45,121.91,122.0,18229.0,118.956,119.0532,118.5282,118.6157,18229.0
2017-03-09 14:05:00,121.9,122.15,121.88,121.89,10760.0,118.5185,118.7616,118.4991,118.5088,10760.0
2017-03-09 14:10:00,121.98,122.05,121.33,121.36,29536.0,118.5963,118.6643,117.9643,117.9935,29536.0
2017-03-09 14:15:00,121.48,121.6,121.25,121.48,20853.0,118.1102,118.2268,117.8865,118.1102,20853.0
2017-03-09 14:20:00,121.57,121.77,121.31,121.41,21599.0,118.1977,118.3921,117.9449,118.0421,21599.0
2017-03-09 14:25:00,121.42,121.56,121.14,121.34,67483.0,118.0518,118.1879,117.7796,117.974,67483.0
2017-03-09 14:30:00,121.29,121.34,120.87,120.96,90481.0,117.9254,117.974,117.5171,117.6046,90481.0
2017-03-09 14:35:00,121.0,121.21,120.76,120.88,52591.0,117.6435,117.8476,117.4101,117.5268,52591.0
2017-03-09 14:40:00,120.83,121.05,120.59,121.04,66474.0,117.4782,117.6921,117.2448,117.6824,66474.0
2017-03-09 14:45:00,121.02,121.16,120.65,120.92,56159.0,117.6629,117.799,117.3032,117.5657,56159.0
2017-03-09 14:50:00,120.93,121.07,120.76,120.91,41281.0,117.5754,117.7115,117.4101,117.556,41281.0
2017-03-09 14:55:00,120.9,121.0,120.66,120.95,77762.0,117.5462,117.6435,117.3129,117.5949,77762.0
2017-03-09 15:00:00,120.93,121.01,120.75,120.85,132539.0,117.5754,117.6532,117.4004,117.4976,132539.0
2017-03-09 15:05:00,120.83,121.38,120.82,121.38,117482.0,117.4782,118.0129,117.4685,118.0129,117482.0
2017-03-09 15:10:00,121.38,121.83,121.31,121.51,127148.0,118.0129,118.4504,117.9449,118.1393,127148.0
2017-03-09 15:15:00,121.47,121.75,121.31,121.75,44399.0,118.1004,118.3727,117.9449,118.3727,44399.0
2017-03-09 15:20:00,121.73,121.76,121.5,121.71,41454.0,118.3532,118.3824,118.1296,118.3338,41454.0
2017-03-09 15:25:00,121.65,121.79,121.45,121.53,62457.0,118.2754,118.4116,118.081,118.1588,62457.0
2017-03-09 15:30:00,121.54,121.83,121.47,121.7,69363.0,118.1685,118.4504,118.1004,118.3241,69363.0
2017-03-09 15:35:00,121.72,121.89,121.65,121.82,80011.0,118.3435,118.5088,118.2754,118.4407,80011.0
2017-03-09 15:40:00,121.84,122.0,121.81,121.98,60933.0,118.4602,118.6157,118.431,118.5963,60933.0
2017-03-09 15:45:00,121.97,122.06,121.84,121.84,72362.0,118.5866,118.6741,118.4602,118.4602,72362.0
2017-03-09 15:50:00,121.83,121.86,121.67,121.78,57479.0,118.4504,118.4796,118.2949,118.4018,57479.0
2017-03-09 15:55:00,121.78,122.02,121.77,121.98,88854.0,118.4018,118.6352,118.3921,118.5963,88854.0
2017-03-10 09:30:00,123.62,124.8,123.26,124.35,59933.0,120.1908,121.3381,119.8408,120.9005,59933.0
2017-03-10 09:35:00,124.21,124.22,123.33,123.58,46777.0,120.7644,120.7741,119.9088,120.1519,46777.0
2017-03-10 09:40:00,123.54,123.96,123.12,123.12,22712.0,120.113,120.5214,119.7047,119.7047,22712.0
2017-03-10 09:45:00,123.27,123.48,123.04,123.29,29261.0,119.8505,120.0547,119.6269,119.8699,29261.0
2017-03-10 09:50:00,123.35,124.1,123.24,123.85,13476.0,119.9283,120.6575,119.8213,120.4144,13476.0
2017-03-10 09:55:00,123.84,124.0,123.45,123.91,13361.0,120.4047,120.5602,120.0255,120.4727,13361.0
2017-03-10 10:00:00,123.94,123.95,122.95,123.0,21781.0,120.5019,120.5116,119.5394,119.588,21781.0
2017-03-10 10:05:00,122.95,123.07,122.7,122.87,17279.0,119.5394,119.656,119.2963,119.4616,17279.0
2017-03-10 10:10:00,122.95,123.0,122.35,122.57,18338.0,119.5394,119.588,118.956,119.1699,18338.0
2017-03-10 10:15:00,122.58,122.88,122.58,122.76,15574.0,119.1796,119.4713,119.1796,119.3546,15574.0
2017-03-10 10:20:00,122.76,122.76,122.34,122.47,18113.0,119.3546,119.3546,118.9463,119.0727,18113.0
2017-03-10 10:25:00,122.47,122.84,122.47,122.62,25256.0,119.0727,119.4324,119.0727,119.2185,25256.0
2017-03-10 10:30:00,122.64,122.64,122.06,122.25,14673.0,119.238,119.238,118.6741,118.8588,14673.0
2017-03-10 10:35:00,122.35,122.78,122.35,122.59,8947.0,118.956,119.3741,118.956,119.1894,8947.0
2017-03-10 10:40:00,122.59,122.68,122.48,122.66,5100.0,119.1894,119.2769,119.0824,119.2574,5100.0
2017-03-10 10:45:00,122.64,122.79,122.16,122.21,10554.0,119.238,119.3838,118.7713,118.8199,10554.0
2017-03-10 10:50:00,122.12,122.3,122.0,122.01,21151.0,118.7324,118.9074,118.6157,118.6255,21151.0
2017-03-10 10:55:00,122.08,122.14,121.51,121.51,20538.0,118.6935,118.7518,118.1393,118.1393,20538.0
2017-03-10 11:00:00,121.57,121.89,121.34,121.37,17766.0,118.1977,118.5088,117.974,118.0032,17766.0
2017-03-10 11:05:00,121.35,121.61,121.35,121.56,13664.0,117.9838,118.2365,117.9838,118.1879,13664.0
2017-03-10 11:10:00,121.56,121.67,121.39,121.45,9851.0,118.1879,118.2949,118.0226,118.081,9851.0
2017-03-10 11:15:00,121.45,121.7,121.34,121.53,24065.0,118.081,118.3241,117.974,118.1588,24065.0
2017-03-10 11:20:00,121.57,121.75,121.53,121.67,10721.0,118.1977,118.3727,118.1588,118.2949,10721.0
2017-03-10 11:25:00,121.68,122.52,121.68,122.27,52365.0,118.3046,119.1213,118.3046,118.8782,52365.0
2017-03-10 11:30:00,122.3,122.5,122.21,122.41,12245.0,118.9074,119.1019,118.8199,119.0144,12245.0
2017-03-10 11:35:00,122.35,122.61,122.24,122.42,12765.0,118.956,119.2088,118.8491,119.0241,12765.0
2017-03-10 11:40:00,122.48,122.55,122.31,122.4,9209.0,119.0824,119.1505,118.9171,119.0046,9209.0
2017-03-10 11:45:00,122.34,122.47,122.18,122.41,5627.0,118.9463,119.0727,118.7907,119.0144,5627.0
2017-03-10 11:50:00,122.34,122.53,122.21,122.41,4319.0,118.9463,119.131,118.8199,119.0144,4319.0
2017-03-10 11:55:00,122.47,122.77,122.37,122.47,7802.0,119.0727,119.3644,118.9755,119.0727,7802.0
2017-03-10 12:00:00,122.52,122.64,122.34,122.46,6238.0,119.1213,119.238,118.9463,119.063,6238.0
2017-03-10 12:05:00,122.46,122.61,122.45,122.61,1300.0,119.063,119.2088,119.0532,119.2088,1300.0
2017-03-10 12:10:00,122.65,122.67,122.34,122.61,10208.0,119.2477,119.2671,118.9463,119.2088,10208.0
2017-03-10 12:15:00,122.57,122.59,122.34,122.4,7040.0,119.1699,119.1894,118.9463,119.0046,7040.0
2017-03-10 12:20:00,122.35,122.79,122.34,122.73,24186.0,118.956,119.3838,118.9463,119.3255,24186.0
2017-03-10 12:25:00,122.73,122.8,122.58,122.76,11201.0,119.3255,119.3935,119.1796,119.3546,11201.0
2017-03-10 12:30:00,122.74,122.8,122.67,122.74,9050.0,119.3352,119.3935,119.2671,119.3352,9050.0
2017-03-10 12:35:00,122.7,122.73,122.44,122.73,19468.0,119.2963,119.3255,119.0435,119.3255,19468.0
2017-03-10 12:40:00,122.76,122.79,122.47,122.64,14820.0,119.3546,119.3838,119.0727,119.238,14820.0
2017-03-10 12:45:00,122.6,122.8,122.49,122.65,11927.0,119.1991,119.3935,119.0921,119.2477,11927.0
2017-03-10 12:50:00,122.67,122.7,122.03,122.03,27544.0,119.2671,119.2963,118.6449,118.6449,27544.0
2017-03-10 12:55:00,122.12,122.15,121.97,122.15,9121.0,118.7324,118.7616,118.5866,118.7616,9121.0
2017-03-10 13:00:00,122.19,122.22,121.99,122.09,12716.0,118.8005,118.8296,118.606,118.7032,12716.0
2017-03-10 13:05:00,122.09,122.09,121.8,121.87,2846.0,118.7032,118.7032,118.4213,118.4893,2846.0
2017-03-10 13:10:00,121.93,122.23,121.93,121.98,7008.0,118.5477,118.8393,118.5477,118.5963,7008.0
2017-03-10 13:15:00,122.11,122.27,122.01,122.12,9298.0,118.7227,118.8782,118.6255,118.7324,9298.0
2017-03-10 13:20:00,122.14,122.3,122.05,122.3,10852.0,118.7518,118.9074,118.6643,118.9074,10852.0
2017-03-10 13:25:00,122.23,122.48,122.19,122.48,4165.0,118.8393,119.0824,118.8005,119.0824,4165.0
2017-03-10 13:30:00,122.48,122.53,122.13,122.13,4397.0,119.0824,119.131,118.7421,118.7421,4397.0
2017-03-10 13:35:00,122.15,122.4,122.09,122.3,4680.0,118.7616,119.0046,118.7032,118.9074,4680.0
2017-03-10 13:40:00,122.34,122.46,122.31,122.36,4744.0,118.9463,119.063,118.9171,118.9657,4744.0
2017-03-10 13:45:00,122.42,122.82,122.38,122.81,5691.0,119.0241,119.413,118.9852,119.4033,5691.0
2017-03-10 13:50:00,122.78,122.98,122.62,122.98,9473.0,119.3741,119.5685,119.2185,119.5685,9473.0
2017-03-10 13:55:00,122.98,123.03,122.76,122.8,8229.0,119.5685,119.6172,119.3546,119.3935,8229.0
2017-03-10 14:00:00,122.89,122.94,122.62,122.82,5927.0,119.481,119.5297,119.2185,119.413,5927.0
2017-03-10 14:05:00,122.89,122.9,122.63,122.75,5843.0,119.481,119.4908,119.2283,119.3449,5843.0
2017-03-10 14:10:00,122.74,122.98,122.61,122.88,2981.0,119.3352,119.5685,119.2088,119.4713,2981.0
2017-03-10 14:15:00,122.95,123.09,122.84,122.96,6667.0,119.5394,119.6755,119.4324,119.5491,6667.0
2017-03-10 14:20:00,122.98,123.15,122.92,122.96,5154.0,119.5685,119.7338,119.5102,119.5491,5154.0
2017-03-10 14:25:00,123.02,123.18,122.96,123.09,5300.0,119.6074,119.763,119.5491,119.6755,5300.0
2017-03-10 14:30:00,122.99,123.1,122.94,123.1,2927.0,119.5783,119.6852,119.5297,119.6852,2927.0
2017-03-10 14:35:00,123.11,123.25,123.03,123.14,6022.0,119.6949,119.8311,119.6172,119.7241,6022.0
2017-03-10 14:40:00,123.13,123.13,122.94,123.08,11399.0,119.7144,119.7144,119.5297,119.6658,11399.0
2017-03-10 14:45:00,123.09,123.17,122.97,123.08,12520.0,119.6755,119.7533,119.5588,119.6658,12520.0
2017-03-10 14:50:00,123.03,123.14,122.9,122.9,8021.0,119.6172,119.7241,119.4908,119.4908,8021.0
2017-03-10 14:55:00,122.93,123.01,122.9,122.95,6007.0,119.5199,119.5977,119.4908,119.5394,6007.0
2017-03-10 15:00:00,122.95,123.03,122.84,122.9,8923.0,119.5394,119.6172,119.4324,119.4908,8923.0
2017-03-10 15:05:00,122.89,122.89,122.74,122.83,8165.0,119.481,119.481,119.3352,119.4227,8165.0
2017-03-10 15:10:00,122.83,122.92,122.79,122.87,7998.0,119.4227,119.5102,119.3838,119.4616,7998.0
2017-03-10 15:15:00,122.88,122.93,122.75,122.79,8800.0,119.4713,119.5199,119.3449,119.3838,8800.0
2017-03-10 15:20:00,122.77,122.82,122.73,122.79,10538.0,119.3644,119.413,119.3255,119.3838,10538.0
2017-03-10 15:25:00,122.78,122.99,122.74,122.99,11755.0,119.3741,119.5783,119.3352,119.5783,11755.0
2017-03-10 15:30:00,122.97,122.99,122.81,122.81,15757.0,119.5588,119.5783,119.4033,119.4033,15757.0
2017-03-10 15:35:00,122.82,123.0,122.79,122.82,16264.0,119.413,119.588,119.3838,119.413,16264.0
2017-03-10 15:40:00,122.79,122.79,122.68,122.7,13502.0,119.3838,119.3838,119.2769,119.2963,13502.0
2017-03-10 15:45:00,122.7,122.82,122.7,122.8,24195.0,119.2963,119.413,119.2963,119.3935,24195.0
2017-03-10 15:50:00,122.82,122.97,122.8,122.97,30926.0,119.413,119.5588,119.3935,119.5588,30926.0
2017-03-10 15:55:00,122.97,123.0,122.81,122.95,80419.0,119.5588,119.588,119.4033,119.5394,80419.0
2017-03-13 09:30:00,122.98,124.35,122.98,123.98,26980.0,119.5685,120.9005,119.5685,120.5408,26980.0
2017-03-13 09:35:00,123.98,124.24,123.89,124.0,15810.0,120.5408,120.7936,120.4533,120.5602,15810.0
2017-03-13 09:40:00,124.03,124.31,123.97,124.07,8534.0,120.5894,120.8616,120.5311,120.6283,8534.0
2017-03-13 09:45:00,124.2,124.88,124.06,124.82,20816.0,120.7547,121.4158,120.6186,121.3575,20816.0
2017-03-13 09:50:00,124.81,124.95,124.39,124.56,45392.0,121.3478,121.4839,120.9394,121.1047,45392.0
2017-03-13 09:55:00,124.58,124.77,124.07,124.07,28235.0,121.1242,121.3089,120.6283,120.6283,28235.0
2017-03-13 10:00:00,124.07,124.82,124.0,124.44,20791.0,120.6283,121.3575,120.5602,120.988,20791.0
2017-03-13 10:05:00,124.42,124.6,124.0,124.02,22479.0,120.9686,121.1436,120.5602,120.5797,22479.0
2017-03-13 10:10:00,124.08,124.9,124.07,124.74,16473.0,120.638,121.4353,120.6283,121.2797,16473.0
2017-03-13 10:15:00,124.68,125.06,124.37,124.39,11600.0,121.2214,121.5908,120.92,120.9394,11600.0
2017-03-13 10:20:00,124.4,124.53,124.18,124.24,12371.0,120.9492,121.0755,120.7353,120.7936,12371.0
2017-03-13 10:25:00,124.24,124.51,124.1,124.45,7200.0,120.7936,121.0561,120.6575,120.9978,7200.0
2017-03-13 10:30:00,124.51,124.77,124.51,124.62,6761.0,121.0561,121.3089,121.0561,121.163,6761.0
2017-03-13 10:35:00,124.52,124.77,124.51,124.62,6619.0,121.0658,121.3089,121.0561,121.163,6619.0
2017-03-13 10:40:00,124.56,124.72,124.33,124.34,15115.0,121.1047,121.2603,120.8811,120.8908,15115.0
2017-03-13 10:45:00,124.39,124.56,124.2,124.24,16227.0,120.9394,121.1047,120.7547,120.7936,16227.0
2017-03-13 10:50:00,124.26,124.53,124.14,124.44,13198.0,120.813,121.0755,120.6964,120.988,13198.0
2017-03-13 10:55:00,124.33,124.64,124.19,124.64,7853.0,120.8811,121.1825,120.745,121.1825,7853.0
2017-03-13 11:00:00,124.6,124.6,124.06,124.33,11981.0,121.1436,121.1436,120.6186,120.8811,11981.0
2017-03-13 11:05:00,124.32,124.35,124.19,124.25,7405.0,120.8714,120.9005,120.745,120.8033,7405.0
2017-03-13 11:10:00,124.23,124.35,124.09,124.09,11640.0,120.7839,120.9005,120.6478,120.6478,11640.0
2017-03-13 11:15:00,124.11,124.11,123.69,123.88,9257.0,120.6672,120.6672,120.2588,120.4436,9257.0
2017-03-13 11:20:00,123.87,123.89,123.61,123.74,8851.0,120.4339,120.4533,120.1811,120.3075,8851.0
2017-03-13 11:25:00,123.74,123.9,123.62,123.84,5691.0,120.3075,120.463,120.1908,120.4047,5691.0
2017-03-13 11:30:00,123.91,124.1,123.76,123.76,10258.0,120.4727,120.6575,120.3269,120.3269,10258.0
2017-03-13 11:35:00,123.8,124.31,123.8,124.25,17112.0,120.3658,120.8616,120.3658,120.8033,17112.0
2017-03-13 11:40:00,124.25,124.47,124.12,124.44,4995.0,120.8033,121.0172,120.6769,120.988,4995.0
2017-03-13 11:45:00,124.32,124.5,124.26,124.42,5614.0,120.8714,121.0464,120.813,120.9686,5614.0
2017-03-13 11:50:00,124.33,124.47,124.01,124.47,19625.0,120.8811,121.0172,120.57,121.0172,19625.0
2017-03-13 11:55:00,124.49,124.64,124.39,124.54,16328.0,121.0367,121.1825,120.9394,121.0853,16328.0
2017-03-13 12:00:00,124.65,124.8,124.59,124.69,8986.0,121.1922,121.3381,121.1339,121.2311,8986.0
2017-03-13 12:05:00,124.65,124.72,124.49,124.68,8306.0,121.1922,121.2603,121.0367,121.2214,8306.0
2017-03-13 12:10:00,124.66,124.8,124.58,124.69,9654.0,121.2019,121.3381,121.1242,121.2311,9654.0
2017-03-13 12:15:00,124.71,124.77,124.54,124.58,6004.0,121.2506,121.3089,121.0853,121.1242,6004.0
2017-03-13 12:20:00,124.62,124.71,124.48,124.49,8196.0,121.163,121.2506,121.0269,121.0367,8196.0
2017-03-13 12:25:00,124.54,124.68,124.5,124.68,6044.0,121.0853,121.2214,121.0464,121.2214,6044.0
2017-03-13 12:30:00,124.65,124.72,124.5,124.59,4376.0,121.1922,121.2603,121.0464,121.1339,4376.0
2017-03-13 12:35:00,124.64,124.67,124.49,124.62,4460.0,121.1825,121.2117,121.0367,121.163,4460.0
2017-03-13 12:40:00,124.62,124.88,124.54,124.86,14061.0,121.163,121.4158,121.0853,121.3964,14061.0
2017-03-13 12:45:00,124.84,124.93,124.67,124.82,7566.0,121.3769,121.4645,121.2117,121.3575,7566.0
2017-03-13 12:50:00,124.87,124.97,124.7,124.94,6359.0,121.4061,121.5033,121.2408,121.4742,6359.0
2017-03-13 12:55:00,124.88,124.98,124.79,124.88,5565.0,121.4158,121.5131,121.3283,121.4158,5565.0
2017-03-13 13:00:00,124.85,124.99,124.79,124.83,8071.0,121.3867,121.5228,121.3283,121.3672,8071.0
2017-03-13 13:05:00,124.74,124.77,124.58,124.66,9951.0,121.2797,121.3089,121.1242,121.2019,9951.0
2017-03-13 13:10:00,124.65,124.7,124.5,124.59,11859.0,121.1922,121.2408,121.0464,121.1339,11859.0
2017-03-13 13:15:00,124.61,124.66,124.49,124.51,11235.0,121.1533,121.2019,121.0367,121.0561,11235.0
2017-03-13 13:20:00,124.46,124.56,124.39,124.53,7476.0,121.0075,121.1047,120.9394,121.0755,7476.0
2017-03-13 13:25:00,124.5,124.61,124.44,124.46,11272.0,121.0464,121.1533,120.988,121.0075,11272.0
2017-03-13 13:30:00,124.5,124.52,124.26,124.49,6818.0,121.0464,121.0658,120.813,121.0367,6818.0
2017-03-13 13:35:00,124.48,124.5,124.39,124.46,6386.0,121.0269,121.0464,120.9394,121.0075,6386.0
2017-03-13 13:40:00,124.46,124.55,124.4,124.47,6658.0,121.0075,121.095,120.9492,121.0172,6658.0
2017-03-13 13:45:00,124.46,124.61,124.46,124.49,7914.0,121.0075,121.1533,121.0075,121.0367,7914.0
2017-03-13 13:50:00,124.49,124.58,124.49,124.5,6701.0,121.0367,121.1242,121.0367,121.0464,6701.0
2017-03-13 13:55:00,124.5,124.57,124.47,124.51,9947.0,121.0464,121.1144,121.0172,121.0561,9947.0
2017-03-13 14:00:00,124.5,124.6,124.39,124.46,11052.0,121.0464,121.1436,120.9394,121.0075,11052.0
2017-03-13 14:05:00,124.46,124.54,124.43,124.47,18311.0,121.0075,121.0853,120.9783,121.0172,18311.0
2017-03-13 14:10:00,124.5,124.58,124.46,124.47,7051.0,121.0464,121.1242,121.0075,121.0172,7051.0
2017-03-13 14:15:00,124.5,124.55,124.47,124.51,5225.0,121.0464,121.095,121.0172,121.0561,5225.0
2017-03-13 14:20:00,124.52,124.6,124.45,124.57,11076.0,121.0658,121.1436,120.9978,121.1144,11076.0
2017-03-13 14:25:00,124.55,124.82,124.54,124.6,11202.0,121.095,121.3575,121.0853,121.1436,11202.0
2017-03-13 14:30:00,124.6,124.79,124.6,124.75,5039.0,121.1436,121.3283,121.1436,121.2894,5039.0
2017-03-13 14:35:00,124.74,124.89,124.73,124.79,11365.0,121.2797,121.4256,121.27,121.3283,11365.0
2017-03-13 14:40:00,124.78,124.8,124.67,124.67,7124.0,121.3186,121.3381,121.2117,121.2117,7124.0
2017-03-13 14:45:00,124.68,124.71,124.57,124.62,8311.0,121.2214,121.2506,121.1144,121.163,8311.0
2017-03-13 14:50:00,124.62,124.63,124.53,124.58,7001.0,121.163,121.1728,121.0755,121.1242,7001.0
2017-03-13 14:55:00,124.57,124.64,124.51,124.59,8006.0,121.1144,121.1825,121.0561,121.1339,8006.0
2017-03-13 15:00:00,124.58,124.62,124.5,124.58,8806.0,121.1242,121.163,121.0464,121.1242,8806.0
2017-03-13 15:05:00,124.59,124.7,124.48,124.64,8940.0,121.1339,121.2408,121.0269,121.1825,8940.0
2017-03-13 15:10:00,124.65,124.75,124.64,124.74,9441.0,121.1922,121.2894,121.1825,121.2797,9441.0
2017-03-13 15:15:00,124.72,124.72,124.56,124.57,11366.0,121.2603,121.2603,121.1047,121.1144,11366.0
2017-03-13 15:20:00,124.57,124.61,124.37,124.56,37309.0,121.1144,121.1533,120.92,121.1047,37309.0
2017-03-13 15:25:00,124.55,124.58,124.36,124.36,14737.0,121.095,121.1242,120.9103,120.9103,14737.0
2017-03-13 15:30:00,124.39,124.41,124.22,124.24,15308.0,120.9394,120.9589,120.7741,120.7936,15308.0
2017-03-13 15:35:00,124.24,124.24,124.04,124.07,21925.0,120.7936,120.7936,120.5991,120.6283,21925.0
2017-03-13 15:40:00,124.07,124.31,124.03,124.31,21496.0,120.6283,120.8616,120.5894,120.8616,21496.0
2017-03-13 15:45:00,124.29,124.4,124.24,124.4,38227.0,120.8422,120.9492,120.7936,120.9492,38227.0
2017-03-13 15:50:00,124.39,124.44,124.21,124.22,30455.0,120.9394,120.988,120.7644,120.7741,30455.0
2017-03-13 15:55:00,124.23,124.26,124.07,124.21,71900.0,120.7839,120.813,120.6283,120.7644,71900.0
2017-03-14 09:30:00,122.16,122.16,120.28,120.95,64036.0,118.7713,118.7713,116.9434,117.5949,64036.0
2017-03-14 09:35:00,120.97,120.97,120.13,120.9,32889.0,117.6143,117.6143,116.7976,117.5462,32889.0
2017-03-14 09:40:00,120.75,120.95,120.15,120.42,35306.0,117.4004,117.5949,116.817,117.0796,35306.0
2017-03-14 09:45:00,120.39,120.41,119.3,119.66,63814.0,117.0504,117.0698,115.9906,116.3406,63814.0
2017-03-14 09:50:00,119.73,120.23,119.48,119.62,94727.0,116.4087,116.8948,116.1656,116.3017,94727.0
2017-03-14 09:55:00,119.62,119.96,119.5,119.8,71062.0,116.3017,116.6323,116.1851,116.4768,71062.0
2017-03-14 10:00:00,119.78,120.26,119.48,120.13,104442.0,116.4573,116.924,116.1656,116.7976,104442.0
2017-03-14 10:05:00,120.11,120.92,120.1,120.21,55525.0,116.7782,117.5657,116.7684,116.8754,55525.0
2017-03-14 10:10:00,120.14,120.61,120.02,120.23,11931.0,116.8073,117.2643,116.6907,116.8948,11931.0
2017-03-14 10:15:00,120.21,120.31,120.02,120.02,23869.0,116.8754,116.9726,116.6907,116.6907,23869.0
2017-03-14 10:20:00,120.01,120.27,119.9,120.23,46539.0,116.6809,116.9337,116.574,116.8948,46539.0
2017-03-14 10:25:00,120.22,120.44,119.97,120.33,76460.0,116.8851,117.099,116.642,116.9921,76460.0
2017-03-14 10:30:00,120.18,120.29,119.85,119.97,60260.0,116.8462,116.9532,116.5254,116.642,60260.0
2017-03-14 10:35:00,120.0,120.22,119.88,120.0,22614.0,116.6712,116.8851,116.5545,116.6712,22614.0
2017-03-14 10:40:00,120.0,120.85,119.8,120.65,68531.0,116.6712,117.4976,116.4768,117.3032,68531.0
2017-03-14 10:45:00,120.65,120.82,120.35,120.46,12500.0,117.3032,117.4685,117.0115,117.1184,12500.0
2017-03-14 10:50:00,120.45,121.0,120.44,120.83,10152.0,117.1087,117.6435,117.099,117.4782,10152.0
2017-03-14 10:55:00,120.83,121.25,120.65,121.25,14399.0,117.4782,117.8865,117.3032,117.8865,14399.0
2017-03-14 11:00:00,121.1,121.36,120.77,120.91,30277.0,117.7407,117.9935,117.4198,117.556,30277.0
2017-03-14 11:05:00,120.88,120.88,120.28,120.35,19435.0,117.5268,117.5268,116.9434,117.0115,19435.0
2017-03-14 11:10:00,120.39,120.75,120.38,120.7,10262.0,117.0504,117.4004,117.0407,117.3518,10262.0
2017-03-14 11:15:00,120.64,121.22,120.64,121.0,29945.0,117.2935,117.8574,117.2935,117.6435,29945.0
2017-03-14 11:20:00,120.99,121.21,120.83,120.93,40818.0,117.6337,117.8476,117.4782,117.5754,40818.0
2017-03-14 11:25:00,120.95,121.27,120.95,121.1,16250.0,117.5949,117.906,117.5949,117.7407,16250.0
2017-03-14 11:30:00,121.09,121.21,120.75,120.93,9965.0,117.731,117.8476,117.4004,117.5754,9965.0
2017-03-14 11:35:00,121.03,121.2,120.9,121.12,39092.0,117.6726,117.8379,117.5462,117.7601,39092.0
2017-03-14 11:40:00,121.15,121.25,121.04,121.07,10956.0,117.7893,117.8865,117.6824,117.7115,10956.0
2017-03-14 11:45:00,121.06,121.17,120.87,120.96,39495.0,117.7018,117.8088,117.5171,117.6046,39495.0
2017-03-14 11:50:00,120.94,121.16,120.94,121.07,17600.0,117.5851,117.799,117.5851,117.7115,17600.0
2017-03-14 11:55:00,121.08,121.34,121.07,121.28,6100.0,117.7212,117.974,117.7115,117.9157,6100.0
2017-03-14 12:00:00,121.29,121.37,121.07,121.17,13085.0,117.9254,118.0032,117.7115,117.8088,13085.0
2017-03-14 12:05:00,121.16,121.16,120.59,120.59,12800.0,117.799,117.799,117.2448,117.2448,12800.0
2017-03-14 12:10:00,120.59,121.13,120.58,121.04,48292.0,117.2448,117.7699,117.2351,117.6824,48292.0
2017-03-14 12:15:00,121.06,121.2,120.85,120.9,20890.0,117.7018,117.8379,117.4976,117.5462,20890.0
2017-03-14 12:20:00,120.92,121.12,120.92,121.12,2828.0,117.5657,117.7601,117.5657,117.7601,2828.0
2017-03-14 12:25:00,121.19,121.24,121.1,121.1,10819.0,117.8282,117.8768,117.7407,117.7407,10819.0
2017-03-14 12:30:00,121.13,121.27,121.12,121.22,4000.0,117.7699,117.906,117.7601,117.8574,4000.0
2017-03-14 12:35:00,121.11,121.11,120.89,120.97,6327.0,117.7504,117.7504,117.5365,117.6143,6327.0
2017-03-14 12:40:00,120.97,121.14,120.96,121.0,2078.0,117.6143,117.7796,117.6046,117.6435,2078.0
2017-03-14 12:45:00,121.04,121.08,120.92,121.0,6500.0,117.6824,117.7212,117.5657,117.6435,6500.0
2017-03-14 12:50:00,121.04,121.04,120.81,120.83,5307.0,117.6824,117.6824,117.4587,117.4782,5307.0
2017-03-14 12:55:00,120.83,121.0,120.83,121.0,5189.0,117.4782,117.6435,117.4782,117.6435,5189.0
2017-03-14 13:00:00,121.02,121.02,120.78,120.85,11340.0,117.6629,117.6629,117.4296,117.4976,11340.0
2017-03-14 13:05:00,120.87,120.87,120.69,120.72,13312.0,117.5171,117.5171,117.3421,117.3712,13312.0
2017-03-14 13:10:00,120.75,121.25,120.67,121.05,8907.0,117.4004,117.8865,117.3226,117.6921,8907.0
2017-03-14 13:15:00,121.0,121.08,120.88,120.92,5555.0,117.6435,117.7212,117.5268,117.5657,5555.0
2017-03-14 13:20:00,121.0,121.0,120.87,120.9,8428.0,117.6435,117.6435,117.5171,117.5462,8428.0
2017-03-14 13:25:00,120.89,121.15,120.89,121.14,7426.0,117.5365,117.7893,117.5365,117.7796,7426.0
2017-03-14 13:30:00,121.11,121.21,121.05,121.06,3713.0,117.7504,117.8476,117.6921,117.7018,3713.0
2017-03-14 13:35:00,121.1,121.13,120.97,121.05,6981.0,117.7407,117.7699,117.6143,117.6921,6981.0
2017-03-14 13:40:00,121.12,121.13,120.91,120.94,3259.0,117.7601,117.7699,117.556,117.5851,3259.0
2017-03-14 13:45:00,120.98,121.04,120.93,121.0,4704.0,117.624,117.6824,117.5754,117.6435,4704.0
2017-03-14 13:50:00,121.0,121.06,120.88,120.97,8388.0,117.6435,117.7018,117.5268,117.6143,8388.0
2017-03-14 13:55:00,120.96,121.06,120.89,121.06,5063.0,117.6046,117.7018,117.5365,117.7018,5063.0
2017-03-14 14:00:00,121.04,121.11,121.0,121.03,4645.0,117.6824,117.7504,117.6435,117.6726,4645.0
2017-03-14 14:05:00,121.12,121.22,121.08,121.08,3926.0,117.7601,117.8574,117.7212,117.7212,3926.0
2017-03-14 14:10:00,121.07,121.14,121.03,121.07,5454.0,117.7115,117.7796,117.6726,117.7115,5454.0
2017-03-14 14:15:00,121.07,121.21,120.99,121.09,5162.0,117.7115,117.8476,117.6337,117.731,5162.0
2017-03-14 14:20:00,121.07,121.16,121.04,121.06,3918.0,117.7115,117.799,117.6824,117.7018,3918.0
2017-03-14 14:25:00,121.1,121.3,121.09,121.24,6606.0,117.7407,117.9351,117.731,117.8768,6606.0
2017-03-14 14:30:00,121.24,121.44,121.19,121.4,14797.0,117.8768,118.0713,117.8282,118.0324,14797.0
2017-03-14 14:35:00,121.55,121.55,121.4,121.5,11603.0,118.1782,118.1782,118.0324,118.1296,11603.0
2017-03-14 14:40:00,121.52,121.66,121.5,121.66,5366.0,118.149,118.2852,118.1296,118.2852,5366.0
2017-03-14 14:45:00,121.63,121.7,121.51,121.6,11788.0,118.256,118.3241,118.1393,118.2268,11788.0
2017-03-14 14:50:00,121.54,121.57,121.42,121.49,10262.0,118.1685,118.1977,118.0518,118.1199,10262.0
2017-03-14 14:55:00,121.51,121.57,121.42,121.46,8624.0,118.1393,118.1977,118.0518,118.0907,8624.0
2017-03-14 15:00:00,121.46,121.53,121.23,121.26,19620.0,118.0907,118.1588,117.8671,117.8963,19620.0
2017-03-14 15:05:00,121.28,121.51,121.24,121.44,12313.0,117.9157,118.1393,117.8768,118.0713,12313.0
2017-03-14 15:10:00,121.47,121.62,121.43,121.61,9347.0,118.1004,118.2463,118.0615,118.2365,9347.0
2017-03-14 15:15:00,121.61,121.77,121.6,121.77,13808.0,118.2365,118.3921,118.2268,118.3921,13808.0
2017-03-14 15:20:00,121.78,121.96,121.75,121.95,15276.0,118.4018,118.5768,118.3727,118.5671,15276.0
2017-03-14 15:25:00,121.97,122.07,121.84,121.91,25886.0,118.5866,118.6838,118.4602,118.5282,25886.0
2017-03-14 15:30:00,121.89,121.93,121.76,121.93,15352.0,118.5088,118.5477,118.3824,118.5477,15352.0
2017-03-14 15:35:00,121.92,122.11,121.92,121.99,28672.0,118.5379,118.7227,118.5379,118.606,28672.0
2017-03-14 15:40:00,121.99,122.05,121.8,122.05,15509.0,118.606,118.6643,118.4213,118.6643,15509.0
2017-03-14 15:45:00,122.03,122.08,121.86,122.05,32063.0,118.6449,118.6935,118.4796,118.6643,32063.0
2017-03-14 15:50:00,122.05,122.12,121.93,122.03,52538.0,118.6643,118.7324,118.5477,118.6449,52538.0
2017-03-14 15:55:00,122.05,122.18,121.99,122.1,69725.0,118.6643,118.7907,118.606,118.713,69725.0
2017-03-15 09:30:00,123.2,123.82,122.76,123.55,26495.0,119.7824,120.3852,119.3546,120.1227,26495.0
2017-03-15 09:35:00,123.51,124.37,123.51,123.6,25457.0,120.0838,120.92,120.0838,120.1713,25457.0
2017-03-15 09:40:00,123.5,124.18,123.4,123.81,22323.0,120.0741,120.7353,119.9769,120.3755,22323.0
2017-03-15 09:45:00,123.57,123.91,123.56,123.59,7175.0,120.1422,120.4727,120.1325,120.1616,7175.0
2017-03-15 09:50:00,123.69,123.99,123.68,123.77,14529.0,120.2588,120.5505,120.2491,120.3366,14529.0
2017-03-15 09:55:00,123.72,123.95,123.61,123.61,18270.0,120.288,120.5116,120.1811,120.1811,18270.0
2017-03-15 10:00:00,123.63,123.76,123.34,123.35,24552.0,120.2005,120.3269,119.9186,119.9283,24552.0
2017-03-15 10:05:00,123.49,123.64,123.32,123.47,11898.0,120.0644,120.2102,119.8991,120.045,11898.0
2017-03-15 10:10:00,123.52,123.8,123.49,123.69,15949.0,120.0936,120.3658,120.0644,120.2588,15949.0
2017-03-15 10:15:00,123.69,123.69,123.44,123.56,8097.0,120.2588,120.2588,120.0158,120.1325,8097.0
2017-03-15 10:20:00,123.5,123.88,123.46,123.71,7730.0,120.0741,120.4436,120.0352,120.2783,7730.0
2017-03-15 10:25:00,123.77,124.05,123.7,123.98,16560.0,120.3366,120.6089,120.2686,120.5408,16560.0
2017-03-15 10:30:00,123.98,124.6,123.98,124.53,20096.0,120.5408,121.1436,120.5408,121.0755,20096.0
2017-03-15 10:35:00,124.44,124.63,124.32,124.61,11405.0,120.988,121.1728,120.8714,121.1533,11405.0
2017-03-15 10:40:00,124.6,124.7,124.51,124.63,18286.0,121.1436,121.2408,121.0561,121.1728,18286.0
2017-03-15 10:45:00,124.65,124.65,124.03,124.24,22346.0,121.1922,121.1922,120.5894,120.7936,22346.0
2017-03-15 10:50:00,124.12,124.3,124.08,124.23,12760.0,120.6769,120.8519,120.638,120.7839,12760.0
2017-03-15 10:55:00,124.15,124.54,124.15,124.47,10137.0,120.7061,121.0853,120.7061,121.0172,10137.0
2017-03-15 11:00:00,124.53,124.6,124.41,124.57,8228.0,121.0755,121.1436,120.9589,121.1144,8228.0
2017-03-15 11:05:00,124.53,124.75,124.53,124.74,30502.0,121.0755,121.2894,121.0755,121.2797,30502.0
2017-03-15 11:10:00,124.74,124.95,124.72,124.76,16480.0,121.2797,121.4839,121.2603,121.2992,16480.0
2017-03-15 11:15:00,124.76,124.76,124.59,124.75,27414.0,121.2992,121.2992,121.1339,121.2894,27414.0
2017-03-15 11:20:00,124.72,124.85,124.63,124.85,9147.0,121.2603,121.3867,121.1728,121.3867,9147.0
2017-03-15 11:25:00,124.81,124.9,124.54,124.55,15734.0,121.3478,121.4353,121.0853,121.095,15734.0
2017-03-15 11:30:00,124.54,124.63,124.37,124.63,5386.0,121.0853,121.1728,120.92,121.1728,5386.0
2017-03-15 11:35:00,124.57,124.65,124.47,124.47,5820.0,121.1144,121.1922,121.0172,121.0172,5820.0
2017-03-15 11:40:00,124.51,124.64,124.47,124.54,5681.0,121.0561,121.1825,121.0172,121.0853,5681.0
2017-03-15 11:45:00,124.58,124.59,124.35,124.35,7254.0,121.1242,121.1339,120.9005,120.9005,7254.0
2017-03-15 11:50:00,124.34,124.45,124.25,124.44,4960.0,120.8908,120.9978,120.8033,120.988,4960.0
2017-03-15 11:55:00,124.4,124.49,124.33,124.49,8793.0,120.9492,121.0367,120.8811,121.0367,8793.0
2017-03-15 12:00:00,124.47,124.66,124.45,124.66,11764.0,121.0172,121.2019,120.9978,121.2019,11764.0
2017-03-15 12:05:00,124.7,124.75,124.59,124.7,5100.0,121.2408,121.2894,121.1339,121.2408,5100.0
2017-03-15 12:10:00,124.67,124.73,124.47,124.55,8892.0,121.2117,121.27,121.0172,121.095,8892.0
2017-03-15 12:15:00,124.55,124.61,124.46,124.51,2900.0,121.095,121.1533,121.0075,121.0561,2900.0
2017-03-15 12:20:00,124.54,124.85,124.54,124.83,5157.0,121.0853,121.3867,121.0853,121.3672,5157.0
2017-03-15 12:25:00,124.74,124.83,124.57,124.57,8371.0,121.2797,121.3672,121.1144,121.1144,8371.0
2017-03-15 12:30:00,124.61,124.66,124.48,124.64,7812.0,121.1533,121.2019,121.0269,121.1825,7812.0
2017-03-15 12:35:00,124.67,124.75,124.41,124.42,6645.0,121.2117,121.2894,120.9589,120.9686,6645.0
2017-03-15 12:40:00,124.44,124.65,124.42,124.49,7172.0,120.988,121.1922,120.9686,121.0367,7172.0
2017-03-15 12:45:00,124.52,124.6,124.41,124.51,9922.0,121.0658,121.1436,120.9589,121.0561,9922.0
2017-03-15 12:50:00,124.47,124.52,124.4,124.43,4552.0,121.0172,121.0658,120.9492,120.9783,4552.0
2017-03-15 12:55:00,124.44,124.45,124.28,124.37,3507.0,120.988,120.9978,120.8325,120.92,3507.0
2017-03-15 13:00:00,124.32,124.45,124.32,124.37,4601.0,120.8714,120.9978,120.8714,120.92,4601.0
2017-03-15 13:05:00,124.39,124.52,124.34,124.44,5187.0,120.9394,121.0658,120.8908,120.988,5187.0
2017-03-15 13:10:00,124.43,124.47,124.27,124.33,4389.0,120.9783,121.0172,120.8228,120.8811,4389.0
2017-03-15 13:15:00,124.34,124.47,124.25,124.34,10488.0,120.8908,121.0172,120.8033,120.8908,10488.0
2017-03-15 13:20:00,124.31,124.36,124.17,124.19,11004.0,120.8616,120.9103,120.7255,120.745,11004.0
2017-03-15 13:25:00,124.24,124.25,124.02,124.12,18472.0,120.7936,120.8033,120.5797,120.6769,18472.0
2017-03-15 13:30:00,124.17,124.3,124.02,124.23,6869.0,120.7255,120.8519,120.5797,120.7839,6869.0
2017-03-15 13:35:00,124.34,124.42,124.25,124.33,4050.0,120.8908,120.9686,120.8033,120.8811,4050.0
2017-03-15 13:40:00,124.29,124.49,124.29,124.37,3920.0,120.8422,121.0367,120.8422,120.92,3920.0
2017-03-15 13:45:00,124.47,124.61,124.31,124.32,10951.0,121.0172,121.1533,120.8616,120.8714,10951.0
2017-03-15 13:50:00,124.35,124.36,124.18,124.27,6885.0,120.9005,120.9103,120.7353,120.8228,6885.0
2017-03-15 13:55:00,124.26,124.34,124.09,124.22,11850.0,120.813,120.8908,120.6478,120.7741,11850.0
2017-03-15 14:00:00,124.28,125.16,124.22,125.06,35248.0,120.8325,121.6881,120.7741,121.5908,35248.0
2017-03-15 14:05:00,125.12,125.4,124.99,124.99,37683.0,121.6492,121.9214,121.5228,121.5228,37683.0
2017-03-15 14:10:00,124.98,125.48,124.94,125.48,19297.0,121.5131,121.9992,121.4742,121.9992,19297.0
2017-03-15 14:15:00,125.49,125.67,125.1,125.41,30586.0,122.0089,122.1839,121.6297,121.9311,30586.0
2017-03-15 14:20:00,125.38,125.89,125.38,125.86,24425.0,121.902,122.3978,121.902,122.3687,24425.0
2017-03-15 14:25:00,125.86,126.08,125.76,125.76,42993.0,122.3687,122.5825,122.2714,122.2714,42993.0
2017-03-15 14:30:00,125.76,125.82,125.5,125.73,25052.0,122.2714,122.3298,122.0186,122.2423,25052.0
2017-03-15 14:35:00,125.74,125.85,125.58,125.85,14123.0,122.252,122.3589,122.0964,122.3589,14123.0
2017-03-15 14:40:00,125.83,126.23,125.83,126.23,36139.0,122.3395,122.7284,122.3395,122.7284,36139.0
2017-03-15 14:45:00,126.25,126.85,126.23,126.74,54569.0,122.7478,123.3312,122.7284,123.2242,54569.0
2017-03-15 14:50:00,126.74,126.75,126.43,126.46,43537.0,123.2242,123.234,122.9228,122.952,43537.0
2017-03-15 14:55:00,126.41,126.6,126.33,126.47,24169.0,122.9034,123.0881,122.8256,122.9617,24169.0
2017-03-15 15:00:00,126.47,126.56,126.21,126.21,34844.0,122.9617,123.0492,122.7089,122.7089,34844.0
2017-03-15 15:05:00,126.19,126.4,126.14,126.28,26381.0,122.6895,122.8937,122.6409,122.777,26381.0
2017-03-15 15:10:00,126.31,126.6,126.21,126.6,12411.0,122.8062,123.0881,122.7089,123.0881,12411.0
2017-03-15 15:15:00,126.61,126.89,126.61,126.87,26307.0,123.0978,123.3701,123.0978,123.3506,26307.0
2017-03-15 15:20:00,126.85,127.02,126.78,127.01,43977.0,123.3312,123.4965,123.2631,123.4868,43977.0
2017-03-15 15:25:00,127.0,127.03,126.65,126.88,34569.0,123.477,123.5062,123.1367,123.3604,34569.0
2017-03-15 15:30:00,126.88,127.04,126.85,126.94,38076.0,123.3604,123.5159,123.3312,123.4187,38076.0
2017-03-15 15:35:00,126.92,127.02,126.89,126.91,33996.0,123.3992,123.4965,123.3701,123.3895,33996.0
2017-03-15 15:40:00,126.88,126.88,126.56,126.63,28548.0,123.3604,123.3604,123.0492,123.1173,28548.0
2017-03-15 15:45:00,126.63,126.63,126.31,126.38,45089.0,123.1173,123.1173,122.8062,122.8742,45089.0
2017-03-15 15:50:00,126.38,126.53,126.37,126.52,54627.0,122.8742,123.0201,122.8645,123.0103,54627.0
2017-03-15 15:55:00,126.5,126.7,126.27,126.35,176569.0,122.9909,123.1854,122.7673,122.8451,176569.0
2017-03-16 09:30:00,127.0,128.46,126.89,128.04,117954.0,123.477,124.8965,123.3701,124.4882,117954.0
2017-03-16 09:35:00,127.66,127.84,126.65,127.53,22109.0,124.1187,124.2937,123.1367,123.9923,22109.0
2017-03-16 09:40:00,127.44,127.51,126.91,127.19,38769.0,123.9048,123.9729,123.3895,123.6618,38769.0
2017-03-16 09:45:00,127.17,127.36,126.76,126.82,20434.0,123.6423,123.827,123.2437,123.302,20434.0
2017-03-16 09:50:00,126.7,127.02,126.68,126.71,24291.0,123.1854,123.4965,123.1659,123.1951,24291.0
2017-03-16 09:55:00,126.68,126.96,126.62,126.82,20934.0,123.1659,123.4381,123.1076,123.302,20934.0
2017-03-16 10:00:00,126.9,127.15,126.81,126.91,22572.0,123.3798,123.6229,123.2923,123.3895,22572.0
2017-03-16 10:05:00,126.97,127.02,126.72,126.72,8173.0,123.4479,123.4965,123.2048,123.2048,8173.0
2017-03-16 10:10:00,126.75,126.8,125.86,126.0,20642.0,123.234,123.2826,122.3687,122.5048,20642.0
2017-03-16 10:15:00,126.11,126.12,125.64,125.64,16280.0,122.6117,122.6214,122.1548,122.1548,16280.0
2017-03-16 10:20:00,125.67,125.67,125.4,125.58,10624.0,122.1839,122.1839,121.9214,122.0964,10624.0
2017-03-16 10:25:00,125.55,126.3,125.51,126.22,11677.0,122.0673,122.7964,122.0284,122.7187,11677.0
2017-03-16 10:30:00,126.21,126.4,126.12,126.4,4825.0,122.7089,122.8937,122.6214,122.8937,4825.0
2017-03-16 10:35:00,126.37,126.57,126.12,126.33,12968.0,122.8645,123.059,122.6214,122.8256,12968.0
2017-03-16 10:40:00,126.32,126.53,126.26,126.28,12348.0,122.8159,123.0201,122.7576,122.777,12348.0
2017-03-16 10:45:00,126.3,126.84,126.29,126.84,4814.0,122.7964,123.3215,122.7867,123.3215,4814.0
2017-03-16 10:50:00,126.74,126.81,126.31,126.31,6374.0,123.2242,123.2923,122.8062,122.8062,6374.0
2017-03-16 10:55:00,126.31,126.46,126.19,126.29,8667.0,122.8062,122.952,122.6895,122.7867,8667.0
2017-03-16 11:00:00,126.34,126.4,125.56,125.71,19149.0,122.8353,122.8937,122.077,122.2228,19149.0
2017-03-16 11:05:00,125.77,126.16,125.64,126.16,6215.0,122.2811,122.6603,122.1548,122.6603,6215.0
2017-03-16 11:10:00,126.16,126.16,125.73,125.73,9669.0,122.6603,122.6603,122.2423,122.2423,9669.0
2017-03-16 11:15:00,125.65,125.87,125.6,125.75,9833.0,122.1645,122.3784,122.1159,122.2617,9833.0
2017-03-16 11:20:00,125.69,125.75,125.29,125.3,21532.0,122.2034,122.2617,121.8145,121.8242,21532.0
2017-03-16 11:25:00,125.23,125.49,125.23,125.42,9209.0,121.7561,122.0089,121.7561,121.9409,9209.0
2017-03-16 11:30:00,125.4,125.6,125.39,125.45,4738.0,121.9214,122.1159,121.9117,121.97,4738.0
2017-03-16 11:35:00,125.38,125.5,125.28,125.32,33769.0,121.902,122.0186,121.8047,121.8436,33769.0
2017-03-16 11:40:00,125.3,125.41,125.17,125.17,10100.0,121.8242,121.9311,121.6978,121.6978,10100.0
2017-03-16 11:45:00,125.14,125.44,124.92,125.44,19323.0,121.6686,121.9603,121.4547,121.9603,19323.0
2017-03-16 11:50:00,125.45,125.58,125.42,125.52,5890.0,121.97,122.0964,121.9409,122.0381,5890.0
2017-03-16 11:55:00,125.54,125.87,125.54,125.78,7366.0,122.0575,122.3784,122.0575,122.2909,7366.0
2017-03-16 12:00:00,125.78,125.87,125.55,125.55,6500.0,122.2909,122.3784,122.0673,122.0673,6500.0
2017-03-16 12:05:00,125.52,125.64,125.38,125.56,18641.0,122.0381,122.1548,121.902,122.077,18641.0
2017-03-16 12:10:00,125.62,125.68,125.51,125.55,5098.0,122.1353,122.1936,122.0284,122.0673,5098.0
2017-03-16 12:15:00,125.54,125.75,125.45,125.75,3406.0,122.0575,122.2617,121.97,122.2617,3406.0
2017-03-16 12:20:00,125.73,125.87,125.59,125.69,7125.0,122.2423,122.3784,122.1061,122.2034,7125.0
2017-03-16 12:25:00,125.72,125.87,125.71,125.81,11515.0,122.2325,122.3784,122.2228,122.32,11515.0
2017-03-16 12:30:00,125.85,125.86,125.71,125.73,3565.0,122.3589,122.3687,122.2228,122.2423,3565.0
2017-03-16 12:35:00,125.73,125.87,125.66,125.8,10478.0,122.2423,122.3784,122.1742,122.3103,10478.0
2017-03-16 12:40:00,125.74,125.87,125.72,125.74,6917.0,122.252,122.3784,122.2325,122.252,6917.0
2017-03-16 12:45:00,125.77,125.87,125.67,125.69,8147.0,122.2811,122.3784,122.1839,122.2034,8147.0
2017-03-16 12:50:00,125.75,125.8,125.75,125.79,4744.0,122.2617,122.3103,122.2617,122.3006,4744.0
2017-03-16 12:55:00,125.82,125.87,125.76,125.84,13712.0,122.3298,122.3784,122.2714,122.3492,13712.0
2017-03-16 13:00:00,125.82,125.89,125.73,125.81,10248.0,122.3298,122.3978,122.2423,122.32,10248.0
2017-03-16 13:05:00,125.82,125.85,125.75,125.77,10300.0,122.3298,122.3589,122.2617,122.2811,10300.0
2017-03-16 13:10:00,125.76,125.8,125.62,125.77,8193.0,122.2714,122.3103,122.1353,122.2811,8193.0
2017-03-16 13:15:00,125.8,125.8,125.57,125.61,9324.0,122.3103,122.3103,122.0867,122.1256,9324.0
2017-03-16 13:20:00,125.62,125.67,125.57,125.57,5987.0,122.1353,122.1839,122.0867,122.0867,5987.0
2017-03-16 13:25:00,125.59,125.65,125.55,125.64,3463.0,122.1061,122.1645,122.0673,122.1548,3463.0
2017-03-16 13:30:00,125.64,125.77,125.57,125.71,9240.0,122.1548,122.2811,122.0867,122.2228,9240.0
2017-03-16 13:35:00,125.67,125.75,125.59,125.75,5198.0,122.1839,122.2617,122.1061,122.2617,5198.0
2017-03-16 13:40:00,125.7,125.95,125.69,125.95,6421.0,122.2131,122.4562,122.2034,122.4562,6421.0
2017-03-16 13:45:00,126.0,126.09,125.94,126.06,9364.0,122.5048,122.5923,122.4464,122.5631,9364.0
2017-03-16 13:50:00,126.06,126.34,126.04,126.34,17360.0,122.5631,122.8353,122.5437,122.8353,17360.0
2017-03-16 13:55:00,126.25,126.35,126.08,126.14,14025.0,122.7478,122.8451,122.5825,122.6409,14025.0
2017-03-16 14:00:00,126.18,126.26,125.98,125.98,6959.0,122.6798,122.7576,122.4853,122.4853,6959.0
2017-03-16 14:05:00,125.97,126.1,125.95,126.1,4632.0,122.4756,122.602,122.4562,122.602,4632.0
2017-03-16 14:10:00,126.09,126.12,125.95,126.07,7133.0,122.5923,122.6214,122.4562,122.5728,7133.0
2017-03-16 14:15:00,126.11,126.11,125.89,125.89,6087.0,122.6117,122.6117,122.3978,122.3978,6087.0
2017-03-16 14:20:00,125.9,125.92,125.79,125.83,4305.0,122.4075,122.427,122.3006,122.3395,4305.0
2017-03-16 14:25:00,125.78,125.89,125.62,125.75,9520.0,122.2909,122.3978,122.1353,122.2617,9520.0
2017-03-16 14:30:00,125.74,125.92,125.74,125.89,4650.0,122.252,122.427,122.252,122.3978,4650.0
2017-03-16 14:35:00,125.83,125.9,125.78,125.84,5451.0,122.3395,122.4075,122.2909,122.3492,5451.0
2017-03-16 14:40:00,125.85,125.9,125.7,125.7,9749.0,122.3589,122.4075,122.2131,122.2131,9749.0
2017-03-16 14:45:00,125.65,125.65,125.5,125.55,4590.0,122.1645,122.1645,122.0186,122.0673,4590.0
2017-03-16 14:50:00,125.53,125.55,125.46,125.55,3501.0,122.0478,122.0673,121.9797,122.0673,3501.0
2017-03-16 14:55:00,125.59,125.68,125.48,125.54,7224.0,122.1061,122.1936,121.9992,122.0575,7224.0
2017-03-16 15:00:00,125.52,125.52,125.37,125.38,9687.0,122.0381,122.0381,121.8922,121.902,9687.0
2017-03-16 15:05:00,125.39,125.55,125.38,125.46,11169.0,121.9117,122.0673,121.902,121.9797,11169.0
2017-03-16 15:10:00,125.5,125.77,125.49,125.71,11491.0,122.0186,122.2811,122.0089,122.2228,11491.0
2017-03-16 15:15:00,125.73,125.78,125.67,125.69,8484.0,122.2423,122.2909,122.1839,122.2034,8484.0
2017-03-16 15:20:00,125.73,125.89,125.73,125.76,10600.0,122.2423,122.3978,122.2423,122.2714,10600.0
2017-03-16 15:25:00,125.74,125.74,125.53,125.61,9335.0,122.252,122.252,122.0478,122.1256,9335.0
2017-03-16 15:30:00,125.59,125.59,125.29,125.43,27890.0,122.1061,122.1061,121.8145,121.9506,27890.0
2017-03-16 15:35:00,125.44,125.48,125.31,125.38,20356.0,121.9603,121.9992,121.8339,121.902,20356.0
2017-03-16 15:40:00,125.38,125.38,125.23,125.3,24509.0,121.902,121.902,121.7561,121.8242,24509.0
2017-03-16 15:45:00,125.3,125.36,125.2,125.26,23896.0,121.8242,121.8825,121.727,121.7853,23896.0
2017-03-16 15:50:00,125.27,125.42,125.26,125.39,34176.0,121.795,121.9409,121.7853,121.9117,34176.0
2017-03-16 15:55:00,125.38,125.39,125.18,125.28,101501.0,121.902,121.9117,121.7075,121.8047,101501.0
2017-03-17 09:30:00,125.67,126.36,125.67,125.83,91114.0,122.1839,122.8548,122.1839,122.3395,91114.0
2017-03-17 09:35:00,126.06,126.78,125.94,126.32,20237.0,122.5631,123.2631,122.4464,122.8159,20237.0
2017-03-17 09:40:00,126.13,126.46,125.91,125.99,9000.0,122.6312,122.952,122.4173,122.495,9000.0
2017-03-17 09:45:00,125.91,126.15,125.76,125.93,5444.0,122.4173,122.6506,122.2714,122.4367,5444.0
2017-03-17 09:50:00,125.83,126.05,125.75,126.04,6436.0,122.3395,122.5534,122.2617,122.5437,6436.0
2017-03-17 09:55:00,126.01,126.5,125.86,125.99,14420.0,122.5145,122.9909,122.3687,122.495,14420.0
2017-03-17 10:00:00,126.03,126.07,126.0,126.01,1500.0,122.5339,122.5728,122.5048,122.5145,1500.0
2017-03-17 10:05:00,126.16,126.16,125.7,126.12,3100.0,122.6603,122.6603,122.2131,122.6214,3100.0
2017-03-17 10:10:00,125.96,126.13,125.85,126.0,3581.0,122.4659,122.6312,122.3589,122.5048,3581.0
2017-03-17 10:15:00,125.81,126.02,125.69,126.02,3300.0,122.32,122.5242,122.2034,122.5242,3300.0
2017-03-17 10:20:00,126.02,126.06,125.73,125.74,3025.0,122.5242,122.5631,122.2423,122.252,3025.0
2017-03-17 10:25:00,125.76,125.97,125.68,125.97,4769.0,122.2714,122.4756,122.1936,122.4756,4769.0
2017-03-17 10:30:00,125.88,125.99,125.77,125.94,5207.0,122.3881,122.495,122.2811,122.4464,5207.0
2017-03-17 10:35:00,125.89,126.0,125.75,125.93,5506.0,122.3978,122.5048,122.2617,122.4367,5506.0
2017-03-17 10:40:00,125.95,126.0,125.63,125.63,5304.0,122.4562,122.5048,122.145,122.145,5304.0
2017-03-17 10:45:00,125.61,125.7,125.46,125.46,12767.0,122.1256,122.2131,121.9797,121.9797,12767.0
2017-03-17 10:50:00,125.49,125.64,125.43,125.5,5320.0,122.0089,122.1548,121.9506,122.0186,5320.0
2017-03-17 10:55:00,125.6,125.74,125.58,125.71,6238.0,122.1159,122.252,122.0964,122.2228,6238.0
2017-03-17 11:00:00,125.58,125.59,125.42,125.42,5101.0,122.0964,122.1061,121.9409,121.9409,5101.0
2017-03-17 11:05:00,125.41,125.64,125.35,125.5,2300.0,121.9311,122.1548,121.8728,122.0186,2300.0
2017-03-17 11:10:00,125.62,125.65,125.47,125.48,3182.0,122.1353,122.1645,121.9895,121.9992,3182.0
2017-03-17 11:15:00,125.54,125.62,125.51,125.51,4750.0,122.0575,122.1353,122.0284,122.0284,4750.0
2017-03-17 11:20:00,125.55,125.64,125.46,125.55,4808.0,122.0673,122.1548,121.9797,122.0673,4808.0
2017-03-17 11:25:00,125.45,125.74,125.45,125.74,7780.0,121.97,122.252,121.97,122.252,7780.0
2017-03-17 11:30:00,125.74,125.78,125.58,125.65,8500.0,122.252,122.2909,122.0964,122.1645,8500.0
2017-03-17 11:35:00,125.56,125.81,125.45,125.61,3232.0,122.077,122.32,121.97,122.1256,3232.0
2017-03-17 11:40:00,125.48,125.63,125.37,125.47,5500.0,121.9992,122.145,121.8922,121.9895,5500.0
2017-03-17 11:45:00,125.47,125.64,125.42,125.54,5288.0,121.9895,122.1548,121.9409,122.0575,5288.0
2017-03-17 11:50:00,125.47,125.76,125.47,125.7,2801.0,121.9895,122.2714,121.9895,122.2131,2801.0
2017-03-17 11:55:00,125.76,125.76,125.61,125.61,900.0,122.2714,122.2714,122.1256,122.1256,900.0
2017-03-17 12:00:00,125.71,125.78,125.64,125.76,6486.0,122.2228,122.2909,122.1548,122.2714,6486.0
2017-03-17 12:05:00,125.75,126.05,125.7,126.05,4235.0,122.2617,122.5534,122.2131,122.5534,4235.0
2017-03-17 12:10:00,126.0,126.19,125.97,126.11,14292.0,122.5048,122.6895,122.4756,122.6117,14292.0
2017-03-17 12:15:00,126.18,126.28,126.1,126.28,7408.0,122.6798,122.777,122.602,122.777,7408.0
2017-03-17 12:20:00,126.19,126.25,126.09,126.25,3901.0,122.6895,122.7478,122.5923,122.7478,3901.0
2017-03-17 12:25:00,126.21,126.21,126.1,126.14,1957.0,122.7089,122.7089,122.602,122.6409,1957.0
2017-03-17 12:30:00,126.11,126.26,126.09,126.26,3269.0,122.6117,122.7576,122.5923,122.7576,3269.0
2017-03-17 12:35:00,126.18,126.21,126.05,126.09,15083.0,122.6798,122.7089,122.5534,122.5923,15083.0
2017-03-17 12:40:00,126.1,126.1,125.95,125.97,4429.0,122.602,122.602,122.4562,122.4756,4429.0
2017-03-17 12:45:00,126.0,126.05,125.99,125.99,1470.0,122.5048,122.5534,122.495,122.495,1470.0
2017-03-17 12:50:00,125.99,126.05,125.95,125.99,2353.0,122.495,122.5534,122.4562,122.495,2353.0
2017-03-17 12:55:00,125.95,125.95,125.85,125.91,1906.0,122.4562,122.4562,122.3589,122.4173,1906.0
2017-03-17 13:00:00,125.95,125.95,125.9,125.94,1209.0,122.4562,122.4562,122.4075,122.4464,1209.0
2017-03-17 13:05:00,125.88,125.94,125.8,125.9,6300.0,122.3881,122.4464,122.3103,122.4075,6300.0
2017-03-17 13:10:00,125.93,125.93,125.83,125.88,4380.0,122.4367,122.4367,122.3395,122.3881,4380.0
2017-03-17 13:15:00,125.83,125.91,125.81,125.9,5081.0,122.3395,122.4173,122.32,122.4075,5081.0
2017-03-17 13:20:00,125.91,125.94,125.83,125.83,5188.0,122.4173,122.4464,122.3395,122.3395,5188.0
2017-03-17 13:25:00,125.89,125.89,125.78,125.89,5959.0,122.3978,122.3978,122.2909,122.3978,5959.0
2017-03-17 13:30:00,125.84,125.97,125.84,125.95,2895.0,122.3492,122.4756,122.3492,122.4562,2895.0
2017-03-17 13:35:00,125.92,126.1,125.9,126.1,6631.0,122.427,122.602,122.4075,122.602,6631.0
2017-03-17 13:40:00,126.07,126.11,125.97,126.02,5576.0,122.5728,122.6117,122.4756,122.5242,5576.0
2017-03-17 13:45:00,125.94,126.07,125.9,126.07,2308.0,122.4464,122.5728,122.4075,122.5728,2308.0
2017-03-17 13:50:00,126.01,126.09,125.96,126.09,7393.0,122.5145,122.5923,122.4659,122.5923,7393.0
2017-03-17 13:55:00,126.01,126.1,125.97,126.1,4000.0,122.5145,122.602,122.4756,122.602,4000.0
2017-03-17 14:00:00,126.15,126.25,126.1,126.13,4918.0,122.6506,122.7478,122.602,122.6312,4918.0
2017-03-17 14:05:00,126.17,126.23,126.17,126.23,800.0,122.6701,122.7284,122.6701,122.7284,800.0
2017-03-17 14:10:00,126.18,126.21,126.15,126.21,3600.0,122.6798,122.7089,122.6506,122.7089,3600.0
2017-03-17 14:15:00,126.26,126.32,126.18,126.21,1100.0,122.7576,122.8159,122.6798,122.7089,1100.0
2017-03-17 14:20:00,126.29,126.3,125.97,126.12,8758.0,122.7867,122.7964,122.4756,122.6214,8758.0
2017-03-17 14:25:00,126.13,126.29,126.13,126.19,2819.0,122.6312,122.7867,122.6312,122.6895,2819.0
2017-03-17 14:30:00,126.26,126.28,126.15,126.15,3884.0,122.7576,122.777,122.6506,122.6506,3884.0
2017-03-17 14:35:00,126.08,126.15,126.05,126.15,1057.0,122.5825,122.6506,122.5534,122.6506,1057.0
2017-03-17 14:40:00,126.11,126.16,125.99,125.99,4151.0,122.6117,122.6603,122.495,122.495,4151.0
2017-03-17 14:45:00,126.01,126.05,125.96,126.05,1900.0,122.5145,122.5534,122.4659,122.5534,1900.0
2017-03-17 14:50:00,126.1,126.1,125.88,125.91,3250.0,122.602,122.602,122.3881,122.4173,3250.0
2017-03-17 14:55:00,125.95,125.97,125.7,125.71,10703.0,122.4562,122.4756,122.2131,122.2228,10703.0
2017-03-17 15:00:00,125.77,125.92,125.76,125.92,5987.0,122.2811,122.427,122.2714,122.427,5987.0
2017-03-17 15:05:00,125.94,125.94,125.83,125.88,3200.0,122.4464,122.4464,122.3395,122.3881,3200.0
2017-03-17 15:10:00,125.82,125.82,125.61,125.64,5105.0,122.3298,122.3298,122.1256,122.1548,5105.0
2017-03-17 15:15:00,125.65,125.68,125.55,125.65,5949.0,122.1645,122.1936,122.0673,122.1645,5949.0
2017-03-17 15:20:00,125.67,125.69,125.52,125.52,3627.0,122.1839,122.2034,122.0381,122.0381,3627.0
2017-03-17 15:25:00,125.51,125.58,125.39,125.45,7809.0,122.0284,122.0964,121.9117,121.97,7809.0
2017-03-17 15:30:00,125.4,125.42,125.3,125.31,9746.0,121.9214,121.9409,121.8242,121.8339,9746.0
2017-03-17 15:35:00,125.31,125.48,125.22,125.46,9692.0,121.8339,121.9992,121.7464,121.9797,9692.0
2017-03-17 15:40:00,125.45,125.48,125.41,125.43,10748.0,121.97,121.9992,121.9311,121.9506,10748.0
2017-03-17 15:45:00,125.42,125.42,125.15,125.31,31312.0,121.9409,121.9409,121.6783,121.8339,31312.0
2017-03-17 15:50:00,125.31,125.52,125.3,125.34,29952.0,121.8339,122.0381,121.8242,121.8631,29952.0
2017-03-17 15:55:00,125.33,125.41,125.16,125.19,96004.0,121.8534,121.9311,121.6881,121.7172,96004.0
2017-03-20 09:30:00,124.47,124.71,123.01,123.76,36058.0,121.0172,121.2506,119.5977,120.3269,36058.0
2017-03-20 09:35:00,123.9,123.94,123.41,123.8,17922.0,120.463,120.5019,119.9866,120.3658,17922.0
2017-03-20 09:40:00,123.97,124.1,123.67,123.8,16876.0,120.5311,120.6575,120.2394,120.3658,16876.0
2017-03-20 09:45:00,123.95,124.21,123.73,124.2,5425.0,120.5116,120.7644,120.2977,120.7547,5425.0
2017-03-20 09:50:00,124.19,124.19,123.82,123.92,14835.0,120.745,120.745,120.3852,120.4825,14835.0
2017-03-20 09:55:00,124.0,124.52,124.0,124.23,12598.0,120.5602,121.0658,120.5602,120.7839,12598.0
2017-03-20 10:00:00,124.16,124.36,123.87,123.87,13935.0,120.7158,120.9103,120.4339,120.4339,13935.0
2017-03-20 10:05:00,124.0,124.33,123.97,124.33,25829.0,120.5602,120.8811,120.5311,120.8811,25829.0
2017-03-20 10:10:00,124.46,124.77,124.29,124.66,7686.0,121.0075,121.3089,120.8422,121.2019,7686.0
2017-03-20 10:15:00,124.76,124.88,124.49,124.84,6869.0,121.2992,121.4158,121.0367,121.3769,6869.0
2017-03-20 10:20:00,124.73,124.87,124.55,124.7,21845.0,121.27,121.4061,121.095,121.2408,21845.0
2017-03-20 10:25:00,124.73,124.73,124.24,124.24,9666.0,121.27,121.27,120.7936,120.7936,9666.0
2017-03-20 10:30:00,124.23,124.36,124.23,124.23,11410.0,120.7839,120.9103,120.7839,120.7839,11410.0
2017-03-20 10:35:00,124.23,124.41,124.23,124.32,19392.0,120.7839,120.9589,120.7839,120.8714,19392.0
2017-03-20 10:40:00,124.4,124.79,124.34,124.71,16615.0,120.9492,121.3283,120.8908,121.2506,16615.0
2017-03-20 10:45:00,124.73,125.01,124.71,124.91,5722.0,121.27,121.5422,121.2506,121.445,5722.0
2017-03-20 10:50:00,124.97,125.35,124.97,125.26,15370.0,121.5033,121.8728,121.5033,121.7853,15370.0
2017-03-20 10:55:00,125.32,125.55,125.2,125.46,14737.0,121.8436,122.0673,121.727,121.9797,14737.0
2017-03-20 11:00:00,125.55,125.84,125.43,125.49,18855.0,122.0673,122.3492,121.9506,122.0089,18855.0
2017-03-20 11:05:00,125.48,125.55,125.44,125.55,7663.0,121.9992,122.0673,121.9603,122.0673,7663.0
2017-03-20 11:10:00,125.54,125.64,125.41,125.42,6596.0,122.0575,122.1548,121.9311,121.9409,6596.0
2017-03-20 11:15:00,125.36,125.36,125.25,125.3,4901.0,121.8825,121.8825,121.7756,121.8242,4901.0
2017-03-20 11:20:00,125.33,125.4,125.2,125.2,12185.0,121.8534,121.9214,121.727,121.727,12185.0
2017-03-20 11:25:00,125.2,125.32,125.03,125.26,3725.0,121.727,121.8436,121.5617,121.7853,3725.0
2017-03-20 11:30:00,125.3,125.44,125.26,125.44,1100.0,121.8242,121.9603,121.7853,121.9603,1100.0
2017-03-20 11:35:00,125.4,125.41,125.23,125.31,2659.0,121.9214,121.9311,121.7561,121.8339,2659.0
2017-03-20 11:40:00,125.26,125.26,125.08,125.16,1800.0,121.7853,121.7853,121.6103,121.6881,1800.0
2017-03-20 11:45:00,125.24,125.29,125.2,125.24,3168.0,121.7659,121.8145,121.727,121.7659,3168.0
2017-03-20 11:50:00,125.27,125.53,125.19,125.48,16250.0,121.795,122.0478,121.7172,121.9992,16250.0
2017-03-20 11:55:00,125.5,125.6,125.43,125.49,8224.0,122.0186,122.1159,121.9506,122.0089,8224.0
2017-03-20 12:00:00,125.51,125.51,125.15,125.27,14167.0,122.0284,122.0284,121.6783,121.795,14167.0
2017-03-20 12:05:00,125.27,125.34,125.16,125.34,3896.0,121.795,121.8631,121.6881,121.8631,3896.0
2017-03-20 12:10:00,125.37,125.46,125.31,125.38,4868.0,121.8922,121.9797,121.8339,121.902,4868.0
2017-03-20 12:15:00,125.32,125.32,125.12,125.26,3550.0,121.8436,121.8436,121.6492,121.7853,3550.0
2017-03-20 12:20:00,125.31,125.5,125.26,125.45,5300.0,121.8339,122.0186,121.7853,121.97,5300.0
2017-03-20 12:25:00,125.49,125.5,125.33,125.34,8036.0,122.0089,122.0186,121.8534,121.8631,8036.0
2017-03-20 12:30:00,125.37,125.53,125.36,125.53,1400.0,121.8922,122.0478,121.8825,122.0478,1400.0
2017-03-20 12:35:00,125.53,125.6,125.38,125.58,12347.0,122.0478,122.1159,121.902,122.0964,12347.0
2017-03-20 12:40:00,125.55,125.62,125.43,125.62,3000.0,122.0673,122.1353,121.9506,122.1353,3000.0
2017-03-20 12:45:00,125.71,125.75,125.61,125.61,6000.0,122.2228,122.2617,122.1256,122.1256,6000.0
2017-03-20 12:50:00,125.61,125.78,125.59,125.73,7178.0,122.1256,122.2909,122.1061,122.2423,7178.0
2017-03-20 12:55:00,125.7,125.72,125.42,125.46,3884.0,122.2131,122.2325,121.9409,121.9797,3884.0
2017-03-20 13:00:00,125.51,125.55,125.46,125.52,3500.0,122.0284,122.0673,121.9797,122.0381,3500.0
2017-03-20 13:05:00,125.48,125.53,125.27,125.36,3000.0,121.9992,122.0478,121.795,121.8825,3000.0
2017-03-20 13:10:00,125.36,125.47,125.36,125.45,2455.0,121.8825,121.9895,121.8825,121.97,2455.0
2017-03-20 13:15:00,125.48,125.61,125.37,125.61,8928.0,121.9992,122.1256,121.8922,122.1256,8928.0
2017-03-20 13:20:00,125.54,125.56,125.44,125.56,3275.0,122.0575,122.077,121.9603,122.077,3275.0
2017-03-20 13:25:00,125.51,125.51,125.33,125.35,3675.0,122.0284,122.0284,121.8534,121.8728,3675.0
2017-03-20 13:30:00,125.41,125.5,125.36,125.5,2727.0,121.9311,122.0186,121.8825,122.0186,2727.0
2017-03-20 13:35:00,125.57,125.57,125.26,125.26,3417.0,122.0867,122.0867,121.7853,121.7853,3417.0
2017-03-20 13:40:00,125.16,125.26,124.75,124.84,13878.0,121.6881,121.7853,121.2894,121.3769,13878.0
2017-03-20 13:45:00,124.8,125.05,124.79,124.94,7487.0,121.3381,121.5811,121.3283,121.4742,7487.0
2017-03-20 13:50:00,124.9,125.0,124.82,124.89,8795.0,121.4353,121.5325,121.3575,121.4256,8795.0
2017-03-20 13:55:00,124.89,124.98,124.84,124.89,5276.0,121.4256,121.5131,121.3769,121.4256,5276.0
2017-03-20 14:00:00,124.89,125.02,124.82,124.91,9150.0,121.4256,121.552,121.3575,121.445,9150.0
2017-03-20 14:05:00,124.91,125.06,124.89,125.06,3400.0,121.445,121.5908,121.4256,121.5908,3400.0
2017-03-20 14:10:00,125.04,125.1,124.99,125.09,4470.0,121.5714,121.6297,121.5228,121.62,4470.0
2017-03-20 14:15:00,125.09,125.09,124.95,125.03,3884.0,121.62,121.62,121.4839,121.5617,3884.0
2017-03-20 14:20:00,125.03,125.05,124.97,125.05,3950.0,121.5617,121.5811,121.5033,121.5811,3950.0
2017-03-20 14:25:00,125.13,125.2,125.11,125.15,13602.0,121.6589,121.727,121.6395,121.6783,13602.0
2017-03-20 14:30:00,125.18,125.18,125.01,125.04,15035.0,121.7075,121.7075,121.5422,121.5714,15035.0
2017-03-20 14:35:00,125.02,125.04,124.55,124.65,10169.0,121.552,121.5714,121.095,121.1922,10169.0
2017-03-20 14:40:00,124.65,124.79,124.58,124.61,5600.0,121.1922,121.3283,121.1242,121.1533,5600.0
2017-03-20 14:45:00,124.56,124.56,124.41,124.42,12746.0,121.1047,121.1047,120.9589,120.9686,12746.0
2017-03-20 14:50:00,124.5,124.62,124.36,124.53,7243.0,121.0464,121.163,120.9103,121.0755,7243.0
2017-03-20 14:55:00,124.64,124.65,124.37,124.48,8323.0,121.1825,121.1922,120.92,121.0269,8323.0
2017-03-20 15:00:00,124.44,124.45,124.36,124.4,4682.0,120.988,120.9978,120.9103,120.9492,4682.0
2017-03-20 15:05:00,124.4,124.57,124.39,124.49,10200.0,120.9492,121.1144,120.9394,121.0367,10200.0
2017-03-20 15:10:00,124.5,124.69,124.49,124.67,9700.0,121.0464,121.2311,121.0367,121.2117,9700.0
2017-03-20 15:15:00,124.68,124.91,124.67,124.89,5808.0,121.2214,121.445,121.2117,121.4256,5808.0
2017-03-20 15:20:00,124.86,124.89,124.74,124.86,6313.0,121.3964,121.4256,121.2797,121.3964,6313.0
2017-03-20 15:25:00,124.82,125.0,124.74,125.0,6350.0,121.3575,121.5325,121.2797,121.5325,6350.0
2017-03-20 15:30:00,125.02,125.12,124.95,125.08,10357.0,121.552,121.6492,121.4839,121.6103,10357.0
2017-03-20 15:35:00,125.02,125.14,125.01,125.07,8246.0,121.552,121.6686,121.5422,121.6006,8246.0
2017-03-20 15:40:00,125.1,125.17,125.01,125.08,13498.0,121.6297,121.6978,121.5422,121.6103,13498.0
2017-03-20 15:45:00,125.11,125.15,125.02,125.07,17307.0,121.6395,121.6783,121.552,121.6006,17307.0
2017-03-20 15:50:00,125.1,125.19,124.92,124.92,23707.0,121.6297,121.7172,121.4547,121.4547,23707.0
2017-03-20 15:55:00,124.95,125.01,124.85,124.99,50532.0,121.4839,121.5422,121.3867,121.5228,50532.0
2017-03-21 09:30:00,125.33,125.72,125.21,125.47,12552.0,121.8534,122.2325,121.7367,121.9895,12552.0
2017-03-21 09:35:00,125.56,125.75,125.22,125.5,7624.0,122.077,122.2617,121.7464,122.0186,7624.0
2017-03-21 09:40:00,125.3,125.39,124.64,125.23,10167.0,121.8242,121.9117,121.1825,121.7561,10167.0
2017-03-21 09:45:00,125.26,125.33,124.76,124.77,11630.0,121.7853,121.8534,121.2992,121.3089,11630.0
2017-03-21 09:50:00,124.77,124.94,124.5,124.69,21280.0,121.3089,121.4742,121.0464,121.2311,21280.0
2017-03-21 09:55:00,124.72,124.78,124.15,124.15,3641.0,121.2603,121.3186,120.7061,120.7061,3641.0
2017-03-21 10:00:00,124.22,124.44,123.75,124.08,12383.0,120.7741,120.988,120.3172,120.638,12383.0
2017-03-21 10:05:00,124.01,124.05,123.63,123.76,15183.0,120.57,120.6089,120.2005,120.3269,15183.0
2017-03-21 10:10:00,123.65,123.96,123.44,123.51,8025.0,120.22,120.5214,120.0158,120.0838,8025.0
2017-03-21 10:15:00,123.42,123.68,123.28,123.68,8848.0,119.9963,120.2491,119.8602,120.2491,8848.0
2017-03-21 10:20:00,123.66,123.67,123.04,123.14,11032.0,120.2297,120.2394,119.6269,119.7241,11032.0
2017-03-21 10:25:00,123.09,123.18,122.42,122.5,17784.0,119.6755,119.763,119.0241,119.1019,17784.0
2017-03-21 10:30:00,122.5,122.69,122.41,122.62,9895.0,119.1019,119.2866,119.0144,119.2185,9895.0
2017-03-21 10:35:00,122.58,122.77,122.54,122.72,7037.0,119.1796,119.3644,119.1407,119.3158,7037.0
2017-03-21 10:40:00,122.7,122.87,122.7,122.7,9993.0,119.2963,119.4616,119.2963,119.2963,9993.0
2017-03-21 10:45:00,122.76,122.77,122.29,122.54,8250.0,119.3546,119.3644,118.8977,119.1407,8250.0
2017-03-21 10:50:00,122.45,122.7,122.3,122.3,11515.0,119.0532,119.2963,118.9074,118.9074,11515.0
2017-03-21 10:55:00,122.29,122.29,121.71,121.81,20293.0,118.8977,118.8977,118.3338,118.431,20293.0
2017-03-21 11:00:00,121.81,121.97,121.29,121.43,30657.0,118.431,118.5866,117.9254,118.0615,30657.0
2017-03-21 11:05:00,121.28,121.28,120.3,120.47,40361.0,117.9157,117.9157,116.9629,117.1282,40361.0
2017-03-21 11:10:00,120.48,121.02,120.43,120.69,87025.0,117.1379,117.6629,117.0893,117.3421,87025.0
2017-03-21 11:15:00,120.69,120.83,120.08,120.08,26705.0,117.3421,117.4782,116.749,116.749,26705.0
2017-03-21 11:20:00,120.01,120.76,119.93,120.65,25383.0,116.6809,117.4101,116.6031,117.3032,25383.0
2017-03-21 11:25:00,120.66,120.95,120.52,120.71,8835.0,117.3129,117.5949,117.1768,117.3615,8835.0
2017-03-21 11:30:00,120.87,120.92,120.18,120.38,16352.0,117.5171,117.5657,116.8462,117.0407,16352.0
2017-03-21 11:35:00,120.38,120.79,120.26,120.65,16757.0,117.0407,117.4393,116.924,117.3032,16757.0
2017-03-21 11:40:00,120.56,120.65,120.28,120.59,18536.0,117.2157,117.3032,116.9434,117.2448,18536.0
2017-03-21 11:45:00,120.66,121.0,120.5,120.97,15740.0,117.3129,117.6435,117.1573,117.6143,15740.0
2017-03-21 11:50:00,121.01,121.21,120.94,121.16,29538.0,117.6532,117.8476,117.5851,117.799,29538.0
2017-03-21 11:55:00,121.1,121.59,121.1,121.55,15470.0,117.7407,118.2171,117.7407,118.1782,15470.0
2017-03-21 12:00:00,121.54,121.56,120.97,121.13,20801.0,118.1685,118.1879,117.6143,117.7699,20801.0
2017-03-21 12:05:00,121.14,121.33,120.9,121.04,32433.0,117.7796,117.9643,117.5462,117.6824,32433.0
2017-03-21 12:10:00,121.13,121.24,120.95,120.95,16194.0,117.7699,117.8768,117.5949,117.5949,16194.0
2017-03-21 12:15:00,120.95,120.95,120.57,120.57,13965.0,117.5949,117.5949,117.2254,117.2254,13965.0
2017-03-21 12:20:00,120.66,120.7,120.21,120.25,13731.0,117.3129,117.3518,116.8754,116.9143,13731.0
2017-03-21 12:25:00,120.38,120.61,120.24,120.61,52862.0,117.0407,117.2643,116.9046,117.2643,52862.0
2017-03-21 12:30:00,120.61,120.86,120.57,120.6,15949.0,117.2643,117.5074,117.2254,117.2546,15949.0
2017-03-21 12:35:00,120.58,120.93,120.43,120.84,9462.0,117.2351,117.5754,117.0893,117.4879,9462.0
2017-03-21 12:40:00,120.79,120.97,120.79,120.94,5208.0,117.4393,117.6143,117.4393,117.5851,5208.0
2017-03-21 12:45:00,120.94,120.94,120.49,120.49,12890.0,117.5851,117.5851,117.1476,117.1476,12890.0
2017-03-21 12:50:00,120.45,120.76,120.17,120.65,24560.0,117.1087,117.4101,116.8365,117.3032,24560.0
2017-03-21 12:55:00,120.61,120.74,120.46,120.48,12793.0,117.2643,117.3907,117.1184,117.1379,12793.0
2017-03-21 13:00:00,120.51,120.72,120.47,120.71,12018.0,117.1671,117.3712,117.1282,117.3615,12018.0
2017-03-21 13:05:00,120.75,120.9,120.59,120.68,12466.0,117.4004,117.5462,117.2448,117.3323,12466.0
2017-03-21 13:10:00,120.64,120.79,120.32,120.45,8154.0,117.2935,117.4393,116.9823,117.1087,8154.0
2017-03-21 13:15:00,120.43,120.7,120.38,120.58,10587.0,117.0893,117.3518,117.0407,117.2351,10587.0
2017-03-21 13:20:00,120.52,120.61,120.24,120.33,15013.0,117.1768,117.2643,116.9046,116.9921,15013.0
2017-03-21 13:25:00,120.38,120.59,120.25,120.43,17497.0,117.0407,117.2448,116.9143,117.0893,17497.0
2017-03-21 13:30:00,120.46,120.6,120.2,120.2,7315.0,117.1184,117.2546,116.8657,116.8657,7315.0
2017-03-21 13:35:00,120.29,120.39,120.08,120.37,19751.0,116.9532,117.0504,116.749,117.0309,19751.0
2017-03-21 13:40:00,120.4,120.57,120.25,120.27,9462.0,117.0601,117.2254,116.9143,116.9337,9462.0
2017-03-21 13:45:00,120.29,120.43,120.06,120.18,12538.0,116.9532,117.0893,116.7295,116.8462,12538.0
2017-03-21 13:50:00,120.18,120.25,120.0,120.02,18575.0,116.8462,116.9143,116.6712,116.6907,18575.0
2017-03-21 13:55:00,120.01,120.23,119.95,119.97,13694.0,116.6809,116.8948,116.6226,116.642,13694.0
2017-03-21 14:00:00,119.99,120.12,119.8,119.84,24350.0,116.6615,116.7879,116.4768,116.5156,24350.0
2017-03-21 14:05:00,119.81,120.3,119.81,120.26,13260.0,116.4865,116.9629,116.4865,116.924,13260.0
2017-03-21 14:10:00,120.24,120.27,120.06,120.17,6700.0,116.9046,116.9337,116.7295,116.8365,6700.0
2017-03-21 14:15:00,120.16,120.5,120.07,120.42,17656.0,116.8268,117.1573,116.7393,117.0796,17656.0
2017-03-21 14:20:00,120.42,120.42,120.12,120.19,11100.0,117.0796,117.0796,116.7879,116.8559,11100.0
2017-03-21 14:25:00,120.23,120.26,120.09,120.22,15498.0,116.8948,116.924,116.7587,116.8851,15498.0
2017-03-21 14:30:00,120.19,120.5,120.16,120.42,15546.0,116.8559,117.1573,116.8268,117.0796,15546.0
2017-03-21 14:35:00,120.46,120.59,120.36,120.38,6150.0,117.1184,117.2448,117.0212,117.0407,6150.0
2017-03-21 14:40:00,120.38,120.42,120.19,120.3,12291.0,117.0407,117.0796,116.8559,116.9629,12291.0
2017-03-21 14:45:00,120.26,120.26,119.8,120.02,16555.0,116.924,116.924,116.4768,116.6907,16555.0
2017-03-21 14:50:00,120.01,120.11,119.85,120.1,26405.0,116.6809,116.7782,116.5254,116.7684,26405.0
2017-03-21 14:55:00,120.17,120.39,120.11,120.3,12755.0,116.8365,117.0504,116.7782,116.9629,12755.0
2017-03-21 15:00:00,120.26,120.28,120.04,120.24,12158.0,116.924,116.9434,116.7101,116.9046,12158.0
2017-03-21 15:05:00,120.26,120.66,120.21,120.3,8070.0,116.924,117.3129,116.8754,116.9629,8070.0
2017-03-21 15:10:00,120.35,120.42,120.28,120.28,22781.0,117.0115,117.0796,116.9434,116.9434,22781.0
2017-03-21 15:15:00,120.29,120.44,120.07,120.4,15784.0,116.9532,117.099,116.7393,117.0601,15784.0
2017-03-21 15:20:00,120.38,120.39,120.18,120.29,7926.0,117.0407,117.0504,116.8462,116.9532,7926.0
2017-03-21 15:25:00,120.32,120.54,120.29,120.54,16930.0,116.9823,117.1962,116.9532,117.1962,16930.0
2017-03-21 15:30:00,120.51,120.54,120.24,120.27,23570.0,117.1671,117.1962,116.9046,116.9337,23570.0
2017-03-21 15:35:00,120.29,120.43,120.06,120.06,21996.0,116.9532,117.0893,116.7295,116.7295,21996.0
2017-03-21 15:40:00,120.07,120.15,119.8,119.81,38573.0,116.7393,116.817,116.4768,116.4865,38573.0
2017-03-21 15:45:00,119.8,120.0,119.76,119.8,62193.0,116.4768,116.6712,116.4379,116.4768,62193.0
2017-03-21 15:50:00,119.82,119.82,119.59,119.75,53160.0,116.4962,116.4962,116.2726,116.4281,53160.0
2017-03-21 15:55:00,119.77,120.07,119.69,119.97,96375.0,116.4476,116.7393,116.3698,116.642,96375.0
2017-03-22 09:30:00,119.33,120.0,118.14,119.47,32254.0,116.0198,116.6712,114.8628,116.1559,32254.0
2017-03-22 09:35:00,119.4,119.66,119.05,119.16,18696.0,116.0879,116.3406,115.7476,115.8545,18696.0
2017-03-22 09:40:00,119.44,120.12,119.15,120.04,47205.0,116.1267,116.7879,115.8448,116.7101,47205.0
2017-03-22 09:45:00,119.95,121.46,119.89,121.27,35129.0,116.6226,118.0907,116.5643,117.906,35129.0
2017-03-22 09:50:00,121.27,121.35,120.22,120.42,41192.0,117.906,117.9838,116.8851,117.0796,41192.0
2017-03-22 09:55:00,120.31,120.75,120.05,120.2,13862.0,116.9726,117.4004,116.7198,116.8657,13862.0
2017-03-22 10:00:00,120.3,121.03,120.16,120.84,33390.0,116.9629,117.6726,116.8268,117.4879,33390.0
2017-03-22 10:05:00,120.85,120.85,120.11,120.43,24003.0,117.4976,117.4976,116.7782,117.0893,24003.0
2017-03-22 10:10:00,120.52,120.67,120.19,120.28,15675.0,117.1768,117.3226,116.8559,116.9434,15675.0
2017-03-22 10:15:00,120.34,120.68,120.27,120.44,21746.0,117.0018,117.3323,116.9337,117.099,21746.0
2017-03-22 10:20:00,120.39,120.49,120.11,120.14,11359.0,117.0504,117.1476,116.7782,116.8073,11359.0
2017-03-22 10:25:00,120.25,120.37,120.04,120.19,13428.0,116.9143,117.0309,116.7101,116.8559,13428.0
2017-03-22 10:30:00,120.19,120.25,119.38,119.67,33046.0,116.8559,116.9143,116.0684,116.3504,33046.0
2017-03-22 10:35:00,119.69,120.37,119.67,119.94,21019.0,116.3698,117.0309,116.3504,116.6129,21019.0
2017-03-22 10:40:00,120.05,120.39,120.05,120.19,22462.0,116.7198,117.0504,116.7198,116.8559,22462.0
2017-03-22 10:45:00,120.02,120.41,119.93,120.23,6175.0,116.6907,117.0698,116.6031,116.8948,6175.0
2017-03-22 10:50:00,120.21,120.52,120.09,120.48,4949.0,116.8754,117.1768,116.7587,117.1379,4949.0
2017-03-22 10:55:00,120.41,120.9,120.24,120.89,19854.0,117.0698,117.5462,116.9046,117.5365,19854.0
2017-03-22 11:00:00,120.76,120.83,120.21,120.22,8015.0,117.4101,117.4782,116.8754,116.8851,8015.0
2017-03-22 11:05:00,120.35,120.55,120.33,120.4,7050.0,117.0115,117.206,116.9921,117.0601,7050.0
2017-03-22 11:10:00,120.54,120.54,120.12,120.23,6920.0,117.1962,117.1962,116.7879,116.8948,6920.0
2017-03-22 11:15:00,120.32,121.16,120.32,121.12,18086.0,116.9823,117.799,116.9823,117.7601,18086.0
2017-03-22 11:20:00,121.1,121.48,120.99,121.45,17983.0,117.7407,118.1102,117.6337,118.081,17983.0
2017-03-22 11:25:00,121.46,121.46,121.16,121.22,12609.0,118.0907,118.0907,117.799,117.8574,12609.0
2017-03-22 11:30:00,121.18,121.24,120.74,120.78,7128.0,117.8185,117.8768,117.3907,117.4296,7128.0
2017-03-22 11:35:00,120.78,120.78,120.43,120.78,19554.0,117.4296,117.4296,117.0893,117.4296,19554.0
2017-03-22 11:40:00,120.73,121.1,120.68,121.05,12355.0,117.381,117.7407,117.3323,117.6921,12355.0
2017-03-22 11:45:00,121.11,121.11,120.46,120.61,21263.0,117.7504,117.7504,117.1184,117.2643,21263.0
2017-03-22 11:50:00,120.58,120.73,120.54,120.61,4925.0,117.2351,117.381,117.1962,117.2643,4925.0
2017-03-22 11:55:00,120.6,120.86,120.55,120.72,7830.0,117.2546,117.5074,117.206,117.3712,7830.0
2017-03-22 12:00:00,120.66,120.8,120.6,120.75,6350.0,117.3129,117.449,117.2546,117.4004,6350.0
2017-03-22 12:05:00,120.8,120.85,120.69,120.76,8697.0,117.449,117.4976,117.3421,117.4101,8697.0
2017-03-22 12:10:00,120.76,120.8,120.38,120.39,18005.0,117.4101,117.449,117.0407,117.0504,18005.0
2017-03-22 12:15:00,120.35,120.43,120.19,120.19,4387.0,117.0115,117.0893,116.8559,116.8559,4387.0
2017-03-22 12:20:00,120.25,120.44,120.18,120.18,8111.0,116.9143,117.099,116.8462,116.8462,8111.0
2017-03-22 12:25:00,120.26,120.32,120.17,120.21,12344.0,116.924,116.9823,116.8365,116.8754,12344.0
2017-03-22 12:30:00,120.3,120.54,120.22,120.54,4330.0,116.9629,117.1962,116.8851,117.1962,4330.0
2017-03-22 12:35:00,120.56,120.56,120.38,120.38,6100.0,117.2157,117.2157,117.0407,117.0407,6100.0
2017-03-22 12:40:00,120.41,120.47,120.24,120.3,11279.0,117.0698,117.1282,116.9046,116.9629,11279.0
2017-03-22 12:45:00,120.31,120.56,120.3,120.56,5142.0,116.9726,117.2157,116.9629,117.2157,5142.0
2017-03-22 12:50:00,120.56,120.58,120.31,120.46,10200.0,117.2157,117.2351,116.9726,117.1184,10200.0
2017-03-22 12:55:00,120.51,120.63,120.41,120.62,12270.0,117.1671,117.2837,117.0698,117.274,12270.0
2017-03-22 13:00:00,120.54,120.54,120.2,120.46,9908.0,117.1962,117.1962,116.8657,117.1184,9908.0
2017-03-22 13:05:00,120.33,120.36,120.17,120.28,4019.0,116.9921,117.0212,116.8365,116.9434,4019.0
2017-03-22 13:10:00,120.36,120.42,120.21,120.21,4746.0,117.0212,117.0796,116.8754,116.8754,4746.0
2017-03-22 13:15:00,120.21,120.63,120.16,120.63,5190.0,116.8754,117.2837,116.8268,117.2837,5190.0
2017-03-22 13:20:00,120.57,120.71,120.41,120.5,5400.0,117.2254,117.3615,117.0698,117.1573,5400.0
2017-03-22 13:25:00,120.54,120.54,120.41,120.43,5230.0,117.1962,117.1962,117.0698,117.0893,5230.0
2017-03-22 13:30:00,120.4,120.65,120.36,120.45,16023.0,117.0601,117.3032,117.0212,117.1087,16023.0
2017-03-22 13:35:00,120.52,120.57,120.35,120.41,12946.0,117.1768,117.2254,117.0115,117.0698,12946.0
2017-03-22 13:40:00,120.45,120.45,120.32,120.35,2650.0,117.1087,117.1087,116.9823,117.0115,2650.0
2017-03-22 13:45:00,120.31,120.42,120.03,120.16,8428.0,116.9726,117.0796,116.7004,116.8268,8428.0
2017-03-22 13:50:00,120.17,120.17,119.92,119.97,8215.0,116.8365,116.8365,116.5934,116.642,8215.0
2017-03-22 13:55:00,119.98,119.98,119.74,119.81,12505.0,116.6518,116.6518,116.4184,116.4865,12505.0
2017-03-22 14:00:00,119.86,120.27,119.86,120.27,3624.0,116.5351,116.9337,116.5351,116.9337,3624.0
2017-03-22 14:05:00,120.3,120.3,120.02,120.17,3877.0,116.9629,116.9629,116.6907,116.8365,3877.0
2017-03-22 14:10:00,120.11,120.53,120.11,120.41,5935.0,116.7782,117.1865,116.7782,117.0698,5935.0
2017-03-22 14:15:00,120.37,120.37,120.03,120.2,6600.0,117.0309,117.0309,116.7004,116.8657,6600.0
2017-03-22 14:20:00,120.1,120.34,120.09,120.34,7120.0,116.7684,117.0018,116.7587,117.0018,7120.0
2017-03-22 14:25:00,120.33,120.33,120.13,120.14,3850.0,116.9921,116.9921,116.7976,116.8073,3850.0
2017-03-22 14:30:00,120.14,120.33,120.03,120.14,9596.0,116.8073,116.9921,116.7004,116.8073,9596.0
2017-03-22 14:35:00,120.15,120.2,120.06,120.1,6097.0,116.817,116.8657,116.7295,116.7684,6097.0
2017-03-22 14:40:00,120.11,120.33,120.11,120.33,3900.0,116.7782,116.9921,116.7782,116.9921,3900.0
2017-03-22 14:45:00,120.36,120.44,120.18,120.28,9439.0,117.0212,117.099,116.8462,116.9434,9439.0
2017-03-22 14:50:00,120.39,120.59,120.39,120.48,10640.0,117.0504,117.2448,117.0504,117.1379,10640.0
2017-03-22 14:55:00,120.42,120.55,120.35,120.38,7767.0,117.0796,117.206,117.0115,117.0407,7767.0
2017-03-22 15:00:00,120.35,120.47,120.32,120.32,10447.0,117.0115,117.1282,116.9823,116.9823,10447.0
2017-03-22 15:05:00,120.36,120.57,120.36,120.57,6714.0,117.0212,117.2254,117.0212,117.2254,6714.0
2017-03-22 15:10:00,120.58,120.62,120.45,120.61,7500.0,117.2351,117.274,117.1087,117.2643,7500.0
2017-03-22 15:15:00,120.62,120.79,120.53,120.76,11267.0,117.274,117.4393,117.1865,117.4101,11267.0
2017-03-22 15:20:00,120.77,121.04,120.77,120.85,23191.0,117.4198,117.6824,117.4198,117.4976,23191.0
2017-03-22 15:25:00,120.85,120.87,120.53,120.54,19088.0,117.4976,117.5171,117.1865,117.1962,19088.0
2017-03-22 15:30:00,120.51,120.54,120.25,120.29,40388.0,117.1671,117.1962,116.9143,116.9532,40388.0
2017-03-22 15:35:00,120.3,120.3,120.12,120.15,37765.0,116.9629,116.9629,116.7879,116.817,37765.0
2017-03-22 15:40:00,120.15,120.39,119.95,120.03,48004.0,116.817,117.0504,116.6226,116.7004,48004.0
2017-03-22 15:45:00,120.07,120.38,120.05,120.27,26598.0,116.7393,117.0407,116.7198,116.9337,26598.0
2017-03-22 15:50:00,120.3,120.46,120.27,120.4,33249.0,116.9629,117.1184,116.9337,117.0601,33249.0
2017-03-22 15:55:00,120.43,120.56,120.33,120.36,69271.0,117.0893,117.2157,116.9921,117.0212,69271.0
2017-03-23 09:30:00,119.7,120.37,119.43,120.03,21845.0,116.3795,117.0309,116.117,116.7004,21845.0
2017-03-23 09:35:00,119.68,120.22,119.63,120.13,5758.0,116.3601,116.8851,116.3115,116.7976,5758.0
2017-03-23 09:40:00,120.2,121.18,120.2,120.97,9121.0,116.8657,117.8185,116.8657,117.6143,9121.0
2017-03-23 09:45:00,121.0,121.23,120.65,120.65,13152.0,117.6435,117.8671,117.3032,117.3032,13152.0
2017-03-23 09:50:00,120.72,120.81,120.31,120.51,7929.0,117.3712,117.4587,116.9726,117.1671,7929.0
2017-03-23 09:55:00,120.54,121.76,120.54,121.74,23661.0,117.1962,118.3824,117.1962,118.3629,23661.0
2017-03-23 10:00:00,121.66,121.73,121.33,121.38,10700.0,118.2852,118.3532,117.9643,118.0129,10700.0
2017-03-23 10:05:00,121.43,121.68,121.39,121.58,17792.0,118.0615,118.3046,118.0226,118.2074,17792.0
2017-03-23 10:10:00,121.49,121.49,121.09,121.43,10624.0,118.1199,118.1199,117.731,118.0615,10624.0
2017-03-23 10:15:00,121.5,121.55,121.11,121.16,10571.0,118.1296,118.1782,117.7504,117.799,10571.0
2017-03-23 10:20:00,121.25,121.79,121.19,121.66,23198.0,117.8865,118.4116,117.8282,118.2852,23198.0
2017-03-23 10:25:00,121.74,121.74,121.43,121.62,3368.0,118.3629,118.3629,118.0615,118.2463,3368.0
2017-03-23 10:30:00,121.58,122.05,121.58,121.89,21243.0,118.2074,118.6643,118.2074,118.5088,21243.0
2017-03-23 10:35:00,121.82,122.16,121.82,122.01,9750.0,118.4407,118.7713,118.4407,118.6255,9750.0
2017-03-23 10:40:00,122.05,122.16,121.98,121.98,7713.0,118.6643,118.7713,118.5963,118.5963,7713.0
2017-03-23 10:45:00,121.98,122.29,121.82,122.16,20718.0,118.5963,118.8977,118.4407,118.7713,20718.0
2017-03-23 10:50:00,122.13,122.4,122.07,122.39,8547.0,118.7421,119.0046,118.6838,118.9949,8547.0
2017-03-23 10:55:00,122.46,122.46,122.04,122.12,9351.0,119.063,119.063,118.6546,118.7324,9351.0
2017-03-23 11:00:00,122.11,122.24,122.0,122.0,15602.0,118.7227,118.8491,118.6157,118.6157,15602.0
2017-03-23 11:05:00,121.95,122.27,121.92,122.2,21511.0,118.5671,118.8782,118.5379,118.8102,21511.0
2017-03-23 11:10:00,122.2,122.27,122.09,122.2,8692.0,118.8102,118.8782,118.7032,118.8102,8692.0
2017-03-23 11:15:00,122.26,122.45,122.25,122.34,6413.0,118.8685,119.0532,118.8588,118.9463,6413.0
2017-03-23 11:20:00,122.26,122.26,121.95,122.1,9447.0,118.8685,118.8685,118.5671,118.713,9447.0
2017-03-23 11:25:00,122.13,122.13,121.83,122.03,10109.0,118.7421,118.7421,118.4504,118.6449,10109.0
2017-03-23 11:30:00,122.04,122.23,121.99,122.23,5024.0,118.6546,118.8393,118.606,118.8393,5024.0
2017-03-23 11:35:00,122.11,122.18,121.88,122.18,6648.0,118.7227,118.7907,118.4991,118.7907,6648.0
2017-03-23 11:40:00,122.23,122.25,122.01,122.14,12900.0,118.8393,118.8588,118.6255,118.7518,12900.0
2017-03-23 11:45:00,122.17,122.21,121.99,122.18,19277.0,118.781,118.8199,118.606,118.7907,19277.0
2017-03-23 11:50:00,122.17,122.17,121.88,121.9,3400.0,118.781,118.781,118.4991,118.5185,3400.0
2017-03-23 11:55:00,121.91,121.96,121.8,121.95,8802.0,118.5282,118.5768,118.4213,118.5671,8802.0
2017-03-23 12:00:00,121.89,122.16,121.88,122.16,10802.0,118.5088,118.7713,118.4991,118.7713,10802.0
2017-03-23 12:05:00,122.19,122.33,122.14,122.2,6739.0,118.8005,118.9366,118.7518,118.8102,6739.0
2017-03-23 12:10:00,122.2,122.27,122.14,122.15,3501.0,118.8102,118.8782,118.7518,118.7616,3501.0
2017-03-23 12:15:00,122.19,122.48,122.18,122.42,12618.0,118.8005,119.0824,118.7907,119.0241,12618.0
2017-03-23 12:20:00,122.34,122.43,122.28,122.38,2811.0,118.9463,119.0338,118.888,118.9852,2811.0
2017-03-23 12:25:00,122.39,122.43,122.26,122.26,7100.0,118.9949,119.0338,118.8685,118.8685,7100.0
2017-03-23 12:30:00,122.25,122.25,121.94,122.02,17352.0,118.8588,118.8588,118.5574,118.6352,17352.0
2017-03-23 12:35:00,122.08,122.17,121.99,122.01,1900.0,118.6935,118.781,118.606,118.6255,1900.0
2017-03-23 12:40:00,122.07,122.14,121.94,122.0,3500.0,118.6838,118.7518,118.5574,118.6157,3500.0
2017-03-23 12:45:00,122.03,122.07,121.97,121.97,5462.0,118.6449,118.6838,118.5866,118.5866,5462.0
2017-03-23 12:50:00,121.91,121.97,121.84,121.97,5732.0,118.5282,118.5866,118.4602,118.5866,5732.0
2017-03-23 12:55:00,121.99,122.26,121.98,122.19,7768.0,118.606,118.8685,118.5963,118.8005,7768.0
2017-03-23 13:00:00,122.19,122.23,121.62,121.62,13997.0,118.8005,118.8393,118.2463,118.2463,13997.0
2017-03-23 13:05:00,121.67,121.7,121.14,121.15,13065.0,118.2949,118.3241,117.7796,117.7893,13065.0
2017-03-23 13:10:00,121.14,121.3,121.03,121.21,6015.0,117.7796,117.9351,117.6726,117.8476,6015.0
2017-03-23 13:15:00,121.17,121.41,121.11,121.28,14081.0,117.8088,118.0421,117.7504,117.9157,14081.0
2017-03-23 13:20:00,121.37,121.46,121.21,121.27,7125.0,118.0032,118.0907,117.8476,117.906,7125.0
2017-03-23 13:25:00,121.34,121.38,120.95,120.95,8279.0,117.974,118.0129,117.5949,117.5949,8279.0
2017-03-23 13:30:00,120.95,121.16,120.92,121.03,9305.0,117.5949,117.799,117.5657,117.6726,9305.0
2017-03-23 13:35:00,120.99,121.15,120.98,121.0,7000.0,117.6337,117.7893,117.624,117.6435,7000.0
2017-03-23 13:40:00,120.97,121.23,120.88,121.15,6285.0,117.6143,117.8671,117.5268,117.7893,6285.0
2017-03-23 13:45:00,121.22,121.34,121.19,121.34,3903.0,117.8574,117.974,117.8282,117.974,3903.0
2017-03-23 13:50:00,121.39,121.42,121.28,121.4,7652.0,118.0226,118.0518,117.9157,118.0324,7652.0
2017-03-23 13:55:00,121.38,121.38,121.19,121.35,3602.0,118.0129,118.0129,117.8282,117.9838,3602.0
2017-03-23 14:00:00,121.23,121.33,121.17,121.3,3482.0,117.8671,117.9643,117.8088,117.9351,3482.0
2017-03-23 14:05:00,121.32,121.36,121.23,121.3,7302.0,117.9546,117.9935,117.8671,117.9351,7302.0
2017-03-23 14:10:00,121.33,121.39,121.24,121.37,3341.0,117.9643,118.0226,117.8768,118.0032,3341.0
2017-03-23 14:15:00,121.37,121.4,121.28,121.37,4532.0,118.0032,118.0324,117.9157,118.0032,4532.0
2017-03-23 14:20:00,121.38,121.39,121.31,121.36,2969.0,118.0129,118.0226,117.9449,117.9935,2969.0
2017-03-23 14:25:00,121.41,121.41,121.27,121.29,7283.0,118.0421,118.0421,117.906,117.9254,7283.0
2017-03-23 14:30:00,121.33,121.41,121.32,121.32,1993.0,117.9643,118.0421,117.9546,117.9546,1993.0
2017-03-23 14:35:00,121.31,121.36,121.13,121.31,8424.0,117.9449,117.9935,117.7699,117.9449,8424.0
2017-03-23 14:40:00,121.31,121.42,121.28,121.41,2077.0,117.9449,118.0518,117.9157,118.0421,2077.0
2017-03-23 14:45:00,121.45,121.46,121.28,121.32,4738.0,118.081,118.0907,117.9157,117.9546,4738.0
2017-03-23 14:50:00,121.32,121.43,121.31,121.37,1897.0,117.9546,118.0615,117.9449,118.0032,1897.0
2017-03-23 14:55:00,121.45,121.58,121.31,121.31,7150.0,118.081,118.2074,117.9449,117.9449,7150.0
2017-03-23 15:00:00,121.29,121.34,121.04,121.22,5820.0,117.9254,117.974,117.6824,117.8574,5820.0
2017-03-23 15:05:00,121.27,121.3,121.21,121.25,4087.0,117.906,117.9351,117.8476,117.8865,4087.0
2017-03-23 15:10:00,121.23,121.3,121.06,121.1,4828.0,117.8671,117.9351,117.7018,117.7407,4828.0
2017-03-23 15:15:00,121.13,121.13,120.84,120.87,7401.0,117.7699,117.7699,117.4879,117.5171,7401.0
2017-03-23 15:20:00,120.89,121.1,120.79,120.95,10200.0,117.5365,117.7407,117.4393,117.5949,10200.0
2017-03-23 15:25:00,120.98,120.98,120.65,120.66,6725.0,117.624,117.624,117.3032,117.3129,6725.0
2017-03-23 15:30:00,120.71,120.81,120.25,120.44,16809.0,117.3615,117.4587,116.9143,117.099,16809.0
2017-03-23 15:35:00,120.49,120.77,120.49,120.77,14240.0,117.1476,117.4198,117.1476,117.4198,14240.0
2017-03-23 15:40:00,120.75,120.97,120.52,120.54,19046.0,117.4004,117.6143,117.1768,117.1962,19046.0
2017-03-23 15:45:00,120.54,120.89,120.52,120.85,34312.0,117.1962,117.5365,117.1768,117.4976,34312.0
2017-03-23 15:50:00,120.83,120.85,120.55,120.84,28610.0,117.4782,117.4976,117.206,117.4879,28610.0
2017-03-23 15:55:00,120.81,121.01,120.65,120.82,56652.0,117.4587,117.6532,117.3032,117.4685,56652.0
2017-03-24 09:30:00,121.33,121.84,121.15,121.57,20522.0,117.9643,118.4602,117.7893,118.1977,20522.0
2017-03-24 09:35:00,121.68,121.85,120.61,120.61,9294.0,118.3046,118.4699,117.2643,117.2643,9294.0
2017-03-24 09:40:00,120.78,121.45,120.47,121.45,10771.0,117.4296,118.081,117.1282,118.081,10771.0
2017-03-24 09:45:00,121.36,121.71,121.29,121.71,19668.0,117.9935,118.3338,117.9254,118.3338,19668.0
2017-03-24 09:50:00,121.82,122.09,121.74,122.0,2949.0,118.4407,118.7032,118.3629,118.6157,2949.0
2017-03-24 09:55:00,121.94,122.06,121.82,121.99,7842.0,118.5574,118.6741,118.4407,118.606,7842.0
2017-03-24 10:00:00,122.0,122.1,121.89,121.96,10450.0,118.6157,118.713,118.5088,118.5768,10450.0
2017-03-24 10:05:00,122.05,122.08,121.88,122.05,7856.0,118.6643,118.6935,118.4991,118.6643,7856.0
2017-03-24 10:10:00,122.07,122.19,121.92,122.19,11000.0,118.6838,118.8005,118.5379,118.8005,11000.0
2017-03-24 10:15:00,122.13,122.5,122.05,122.33,15186.0,118.7421,119.1019,118.6643,118.9366,15186.0
2017-03-24 10:20:00,122.32,122.45,122.07,122.45,12146.0,118.9269,119.0532,118.6838,119.0532,12146.0
2017-03-24 10:25:00,122.32,122.75,122.28,122.74,9170.0,118.9269,119.3449,118.888,119.3352,9170.0
2017-03-24 10:30:00,122.66,122.69,122.33,122.51,12609.0,119.2574,119.2866,118.9366,119.1116,12609.0
2017-03-24 10:35:00,122.45,122.5,122.16,122.16,9584.0,119.0532,119.1019,118.7713,118.7713,9584.0
2017-03-24 10:40:00,122.12,122.56,122.12,122.56,16825.0,118.7324,119.1602,118.7324,119.1602,16825.0
2017-03-24 10:45:00,122.55,122.57,122.35,122.45,10892.0,119.1505,119.1699,118.956,119.0532,10892.0
2017-03-24 10:50:00,122.42,122.51,122.2,122.28,8887.0,119.0241,119.1116,118.8102,118.888,8887.0
2017-03-24 10:55:00,122.34,122.41,122.25,122.28,3800.0,118.9463,119.0144,118.8588,118.888,3800.0
2017-03-24 11:00:00,122.41,122.42,122.22,122.22,13790.0,119.0144,119.0241,118.8296,118.8296,13790.0
2017-03-24 11:05:00,122.19,122.36,122.13,122.17,12393.0,118.8005,118.9657,118.7421,118.781,12393.0
2017-03-24 11:10:00,122.23,122.25,122.04,122.13,5239.0,118.8393,118.8588,118.6546,118.7421,5239.0
2017-03-24 11:15:00,122.05,122.05,121.73,121.85,2272.0,118.6643,118.6643,118.3532,118.4699,2272.0
2017-03-24 11:20:00,121.88,121.88,121.58,121.58,5943.0,118.4991,118.4991,118.2074,118.2074,5943.0
2017-03-24 11:25:00,121.58,121.62,121.45,121.45,4972.0,118.2074,118.2463,118.081,118.081,4972.0
2017-03-24 11:30:00,121.47,121.86,121.47,121.86,5102.0,118.1004,118.4796,118.1004,118.4796,5102.0
2017-03-24 11:35:00,121.86,122.0,121.81,121.81,4500.0,118.4796,118.6157,118.431,118.431,4500.0
2017-03-24 11:40:00,121.81,121.83,121.59,121.6,11370.0,118.431,118.4504,118.2171,118.2268,11370.0
2017-03-24 11:45:00,121.62,121.73,121.6,121.71,1942.0,118.2463,118.3532,118.2268,118.3338,1942.0
2017-03-24 11:50:00,121.71,121.86,121.66,121.73,7300.0,118.3338,118.4796,118.2852,118.3532,7300.0
2017-03-24 11:55:00,121.72,121.81,121.59,121.69,4472.0,118.3435,118.431,118.2171,118.3143,4472.0
2017-03-24 12:00:00,121.66,121.81,121.62,121.8,5453.0,118.2852,118.431,118.2463,118.4213,5453.0
2017-03-24 12:05:00,121.79,121.9,121.64,121.81,22425.0,118.4116,118.5185,118.2657,118.431,22425.0
2017-03-24 12:10:00,121.91,121.96,121.46,121.63,11862.0,118.5282,118.5768,118.0907,118.256,11862.0
2017-03-24 12:15:00,121.59,121.81,121.54,121.65,5709.0,118.2171,118.431,118.1685,118.2754,5709.0
2017-03-24 12:20:00,121.49,121.55,121.21,121.21,8571.0,118.1199,118.1782,117.8476,117.8476,8571.0
2017-03-24 12:25:00,121.19,121.89,121.18,121.89,12670.0,117.8282,118.5088,117.8185,118.5088,12670.0
2017-03-24 12:30:00,121.81,121.89,121.6,121.65,3401.0,118.431,118.5088,118.2268,118.2754,3401.0
2017-03-24 12:35:00,121.6,121.81,121.6,121.75,5382.0,118.2268,118.431,118.2268,118.3727,5382.0
2017-03-24 12:40:00,121.75,121.94,121.72,121.92,4074.0,118.3727,118.5574,118.3435,118.5379,4074.0
2017-03-24 12:45:00,121.89,121.91,121.78,121.78,900.0,118.5088,118.5282,118.4018,118.4018,900.0
2017-03-24 12:50:00,121.78,121.78,121.31,121.58,18079.0,118.4018,118.4018,117.9449,118.2074,18079.0
2017-03-24 12:55:00,121.5,121.51,121.26,121.38,3387.0,118.1296,118.1393,117.8963,118.0129,3387.0
2017-03-24 13:00:00,121.41,121.5,121.28,121.37,2100.0,118.0421,118.1296,117.9157,118.0032,2100.0
2017-03-24 13:05:00,121.34,121.35,121.05,121.1,12275.0,117.974,117.9838,117.6921,117.7407,12275.0
2017-03-24 13:10:00,121.2,121.21,120.94,120.96,9798.0,117.8379,117.8476,117.5851,117.6046,9798.0
2017-03-24 13:15:00,121.06,121.15,120.99,121.09,2527.0,117.7018,117.7893,117.6337,117.731,2527.0
2017-03-24 13:20:00,121.06,121.16,120.99,121.16,5010.0,117.7018,117.799,117.6337,117.799,5010.0
2017-03-24 13:25:00,121.19,121.54,121.07,121.38,16552.0,117.8282,118.1685,117.7115,118.0129,16552.0
2017-03-24 13:30:00,121.29,121.29,121.01,121.01,6911.0,117.9254,117.9254,117.6532,117.6532,6911.0
2017-03-24 13:35:00,121.1,121.28,121.03,121.06,4121.0,117.7407,117.9157,117.6726,117.7018,4121.0
2017-03-24 13:40:00,121.02,121.18,121.01,121.1,4600.0,117.6629,117.8185,117.6532,117.7407,4600.0
2017-03-24 13:45:00,121.13,121.2,121.0,121.0,7420.0,117.7699,117.8379,117.6435,117.6435,7420.0
2017-03-24 13:50:00,121.01,121.06,120.85,120.96,13938.0,117.6532,117.7018,117.4976,117.6046,13938.0
2017-03-24 13:55:00,120.89,120.89,120.63,120.64,16492.0,117.5365,117.5365,117.2837,117.2935,16492.0
2017-03-24 14:00:00,120.64,120.89,120.64,120.84,7117.0,117.2935,117.5365,117.2935,117.4879,7117.0
2017-03-24 14:05:00,120.83,121.0,120.82,120.91,14406.0,117.4782,117.6435,117.4685,117.556,14406.0
2017-03-24 14:10:00,120.94,121.01,120.91,120.98,5392.0,117.5851,117.6532,117.556,117.624,5392.0
2017-03-24 14:15:00,120.99,121.02,120.8,120.96,6196.0,117.6337,117.6629,117.449,117.6046,6196.0
2017-03-24 14:20:00,120.95,121.05,120.9,121.05,14261.0,117.5949,117.6921,117.5462,117.6921,14261.0
2017-03-24 14:25:00,121.03,121.03,120.8,120.87,7016.0,117.6726,117.6726,117.449,117.5171,7016.0
2017-03-24 14:30:00,120.89,120.92,120.78,120.79,3620.0,117.5365,117.5657,117.4296,117.4393,3620.0
2017-03-24 14:35:00,120.83,120.83,120.64,120.69,3413.0,117.4782,117.4782,117.2935,117.3421,3413.0
2017-03-24 14:40:00,120.64,120.67,120.39,120.43,9085.0,117.2935,117.3226,117.0504,117.0893,9085.0
2017-03-24 14:45:00,120.4,120.52,120.2,120.31,6016.0,117.0601,117.1768,116.8657,116.9726,6016.0
2017-03-24 14:50:00,120.31,120.43,120.1,120.1,6168.0,116.9726,117.0893,116.7684,116.7684,6168.0
2017-03-24 14:55:00,120.05,120.31,120.01,120.01,12941.0,116.7198,116.9726,116.6809,116.6809,12941.0
2017-03-24 15:00:00,120.01,120.1,119.53,119.99,33181.0,116.6809,116.7684,116.2142,116.6615,33181.0
2017-03-24 15:05:00,120.01,120.02,119.63,119.91,16275.0,116.6809,116.6907,116.3115,116.5837,16275.0
2017-03-24 15:10:00,119.9,120.0,119.73,119.73,22533.0,116.574,116.6712,116.4087,116.4087,22533.0
2017-03-24 15:15:00,119.72,120.04,119.56,119.88,24883.0,116.399,116.7101,116.2434,116.5545,24883.0
2017-03-24 15:20:00,119.86,120.07,119.83,120.02,8763.0,116.5351,116.7393,116.5059,116.6907,8763.0
2017-03-24 15:25:00,120.11,120.11,119.87,119.94,13491.0,116.7782,116.7782,116.5448,116.6129,13491.0
2017-03-24 15:30:00,119.9,120.16,119.59,120.13,30025.0,116.574,116.8268,116.2726,116.7976,30025.0
2017-03-24 15:35:00,120.14,120.86,119.95,120.86,27222.0,116.8073,117.5074,116.6226,117.5074,27222.0
2017-03-24 15:40:00,120.89,121.11,120.71,120.87,38548.0,117.5365,117.7504,117.3615,117.5171,38548.0
2017-03-24 15:45:00,120.84,120.88,120.36,120.46,27540.0,117.4879,117.5268,117.0212,117.1184,27540.0
2017-03-24 15:50:00,120.44,120.86,120.42,120.79,40852.0,117.099,117.5074,117.0796,117.4393,40852.0
2017-03-24 15:55:00,120.78,120.87,120.47,120.69,105755.0,117.4296,117.5171,117.1282,117.3421,105755.0
2017-03-27 09:30:00,117.45,117.65,116.29,116.34,50817.0,114.1919,114.3864,113.0641,113.1127,50817.0
2017-03-27 09:35:00,116.27,116.59,115.38,116.0,41267.0,113.0447,113.3558,112.1794,112.7822,41267.0
2017-03-27 09:40:00,116.06,116.57,115.1,115.99,37891.0,112.8405,113.3364,111.9071,112.7724,37891.0
2017-03-27 09:45:00,115.77,117.37,115.73,117.13,37819.0,112.5585,114.1142,112.5197,113.8808,37819.0
2017-03-27 09:50:00,117.14,117.85,117.0,117.09,23568.0,113.8905,114.5808,113.7544,113.8419,23568.0
2017-03-27 09:55:00,117.09,117.17,116.64,117.0,15551.0,113.8419,113.9197,113.4044,113.7544,15551.0
2017-03-27 10:00:00,116.78,116.91,116.42,116.42,14511.0,113.5405,113.6669,113.1905,113.1905,14511.0
2017-03-27 10:05:00,116.44,116.9,116.44,116.58,15727.0,113.21,113.6572,113.21,113.3461,15727.0
2017-03-27 10:10:00,116.6,116.89,116.51,116.78,12814.0,113.3655,113.6475,113.278,113.5405,12814.0
2017-03-27 10:15:00,116.69,116.97,116.34,116.37,29289.0,113.453,113.7253,113.1127,113.1419,29289.0
2017-03-27 10:20:00,116.34,116.53,116.24,116.27,20309.0,113.1127,113.2975,113.0155,113.0447,20309.0
2017-03-27 10:25:00,116.36,116.6,116.12,116.43,16977.0,113.1322,113.3655,112.8988,113.2002,16977.0
2017-03-27 10:30:00,116.41,116.91,116.35,116.87,23945.0,113.1808,113.6669,113.1225,113.628,23945.0
2017-03-27 10:35:00,116.86,117.13,116.8,116.9,24319.0,113.6183,113.8808,113.56,113.6572,24319.0
2017-03-27 10:40:00,116.85,117.87,116.7,117.86,23190.0,113.6086,114.6003,113.4627,114.5906,23190.0
2017-03-27 10:45:00,117.85,117.96,117.6,117.6,28744.0,114.5808,114.6878,114.3378,114.3378,28744.0
2017-03-27 10:50:00,117.65,117.9,117.45,117.9,14895.0,114.3864,114.6295,114.1919,114.6295,14895.0
2017-03-27 10:55:00,117.82,118.1,117.7,118.1,12650.0,114.5517,114.8239,114.435,114.8239,12650.0
2017-03-27 11:00:00,118.06,118.21,117.99,118.1,8383.0,114.785,114.9309,114.717,114.8239,8383.0
2017-03-27 11:05:00,118.09,118.09,117.59,117.6,9272.0,114.8142,114.8142,114.3281,114.3378,9272.0
2017-03-27 11:10:00,117.64,117.69,117.24,117.3,31522.0,114.3767,114.4253,113.9878,114.0461,31522.0
2017-03-27 11:15:00,117.38,117.54,117.34,117.41,6693.0,114.1239,114.2794,114.085,114.1531,6693.0
2017-03-27 11:20:00,117.37,117.64,117.37,117.54,3100.0,114.1142,114.3767,114.1142,114.2794,3100.0
2017-03-27 11:25:00,117.68,117.88,117.53,117.88,7063.0,114.4156,114.61,114.2697,114.61,7063.0
2017-03-27 11:30:00,117.84,118.24,117.82,118.07,15416.0,114.5711,114.96,114.5517,114.7947,15416.0
2017-03-27 11:35:00,118.1,118.22,117.9,118.12,10860.0,114.8239,114.9406,114.6295,114.8434,10860.0
2017-03-27 11:40:00,118.07,118.56,118.07,118.38,16244.0,114.7947,115.2712,114.7947,115.0961,16244.0
2017-03-27 11:45:00,118.34,118.4,118.06,118.07,23140.0,115.0573,115.1156,114.785,114.7947,23140.0
2017-03-27 11:50:00,118.02,118.04,117.69,117.87,11575.0,114.7461,114.7656,114.4253,114.6003,11575.0
2017-03-27 11:55:00,117.93,118.18,117.87,118.14,14655.0,114.6586,114.9017,114.6003,114.8628,14655.0
2017-03-27 12:00:00,118.15,118.31,117.95,118.3,9178.0,114.8725,115.0281,114.6781,115.0184,9178.0
2017-03-27 12:05:00,118.33,118.53,118.31,118.48,7016.0,115.0475,115.242,115.0281,115.1934,7016.0
2017-03-27 12:10:00,118.45,118.54,118.24,118.25,14949.0,115.1642,115.2517,114.96,114.9698,14949.0
2017-03-27 12:15:00,118.37,118.41,118.28,118.39,4920.0,115.0864,115.1253,114.9989,115.1059,4920.0
2017-03-27 12:20:00,118.47,118.55,118.38,118.55,2729.0,115.1837,115.2614,115.0961,115.2614,2729.0
2017-03-27 12:25:00,118.59,118.65,118.29,118.42,8032.0,115.3003,115.3587,115.0086,115.135,8032.0
2017-03-27 12:30:00,118.42,118.46,118.34,118.4,4125.0,115.135,115.1739,115.0573,115.1156,4125.0
2017-03-27 12:35:00,118.44,118.59,118.38,118.5,4800.0,115.1545,115.3003,115.0961,115.2128,4800.0
2017-03-27 12:40:00,118.45,118.5,118.36,118.39,11894.0,115.1642,115.2128,115.0767,115.1059,11894.0
2017-03-27 12:45:00,118.41,118.55,118.35,118.53,9005.0,115.1253,115.2614,115.067,115.242,9005.0
2017-03-27 12:50:00,118.56,118.93,118.56,118.89,10294.0,115.2712,115.6309,115.2712,115.592,10294.0
2017-03-27 12:55:00,118.84,119.0,118.66,118.99,7633.0,115.5434,115.6989,115.3684,115.6892,7633.0
2017-03-27 13:00:00,118.96,119.2,118.89,119.2,8981.0,115.6601,115.8934,115.592,115.8934,8981.0
2017-03-27 13:05:00,119.24,119.34,119.17,119.28,11568.0,115.9323,116.0295,115.8642,115.9712,11568.0
2017-03-27 13:10:00,119.23,119.23,118.78,118.8,18025.0,115.9226,115.9226,115.4851,115.5045,18025.0
2017-03-27 13:15:00,118.76,119.05,118.7,118.98,8866.0,115.4656,115.7476,115.4073,115.6795,8866.0
2017-03-27 13:20:00,119.03,119.38,119.03,119.3,5241.0,115.7281,116.0684,115.7281,115.9906,5241.0
2017-03-27 13:25:00,119.23,119.24,118.94,118.98,5725.0,115.9226,115.9323,115.6406,115.6795,5725.0
2017-03-27 13:30:00,118.98,119.28,118.98,119.14,19563.0,115.6795,115.9712,115.6795,115.8351,19563.0
2017-03-27 13:35:00,119.12,119.27,119.05,119.07,5072.0,115.8156,115.9615,115.7476,115.767,5072.0
2017-03-27 13:40:00,119.03,119.18,118.98,119.09,6975.0,115.7281,115.874,115.6795,115.7865,6975.0
2017-03-27 13:45:00,119.05,119.05,118.76,118.86,6155.0,115.7476,115.7476,115.4656,115.5628,6155.0
2017-03-27 13:50:00,118.85,118.98,118.78,118.98,6145.0,115.5531,115.6795,115.4851,115.6795,6145.0
2017-03-27 13:55:00,119.07,119.07,118.92,118.92,1700.0,115.767,115.767,115.6212,115.6212,1700.0
2017-03-27 14:00:00,118.92,119.16,118.92,119.16,3445.0,115.6212,115.8545,115.6212,115.8545,3445.0
2017-03-27 14:05:00,119.18,119.36,119.17,119.31,4270.0,115.874,116.049,115.8642,116.0003,4270.0
2017-03-27 14:10:00,119.22,119.23,119.01,119.03,4340.0,115.9128,115.9226,115.7087,115.7281,4340.0
2017-03-27 14:15:00,119.0,119.0,118.73,118.77,8900.0,115.6989,115.6989,115.4364,115.4753,8900.0
2017-03-27 14:20:00,118.75,118.8,118.6,118.71,6450.0,115.4559,115.5045,115.31,115.417,6450.0
2017-03-27 14:25:00,118.74,118.97,118.74,118.93,3370.0,115.4462,115.6698,115.4462,115.6309,3370.0
2017-03-27 14:30:00,118.98,119.05,118.81,118.92,5779.0,115.6795,115.7476,115.5142,115.6212,5779.0
2017-03-27 14:35:00,118.94,118.95,118.85,118.85,2800.0,115.6406,115.6503,115.5531,115.5531,2800.0
2017-03-27 14:40:00,118.84,118.92,118.79,118.79,3994.0,115.5434,115.6212,115.4948,115.4948,3994.0
2017-03-27 14:45:00,118.8,119.19,118.8,119.14,4401.0,115.5045,115.8837,115.5045,115.8351,4401.0
2017-03-27 14:50:00,119.12,119.18,118.94,118.94,5297.0,115.8156,115.874,115.6406,115.6406,5297.0
2017-03-27 14:55:00,118.97,119.14,118.96,119.12,8750.0,115.6698,115.8351,115.6601,115.8156,8750.0
2017-03-27 15:00:00,119.11,119.25,119.05,119.25,9500.0,115.8059,115.942,115.7476,115.942,9500.0
2017-03-27 15:05:00,119.19,119.5,119.18,119.5,31909.0,115.8837,116.1851,115.874,116.1851,31909.0
2017-03-27 15:10:00,119.42,119.6,119.39,119.6,12038.0,116.1073,116.2823,116.0781,116.2823,12038.0
2017-03-27 15:15:00,119.61,119.77,119.59,119.75,13837.0,116.292,116.4476,116.2726,116.4281,13837.0
2017-03-27 15:20:00,119.76,119.81,119.45,119.45,8902.0,116.4379,116.4865,116.1365,116.1365,8902.0
2017-03-27 15:25:00,119.46,119.66,119.46,119.48,7331.0,116.1462,116.3406,116.1462,116.1656,7331.0
2017-03-27 15:30:00,119.4,119.57,119.31,119.52,12467.0,116.0879,116.2531,116.0003,116.2045,12467.0
2017-03-27 15:35:00,119.52,119.86,119.52,119.83,14640.0,116.2045,116.5351,116.2045,116.5059,14640.0
2017-03-27 15:40:00,119.83,120.01,119.8,119.82,12717.0,116.5059,116.6809,116.4768,116.4962,12717.0
2017-03-27 15:45:00,119.81,119.87,119.55,119.55,17856.0,116.4865,116.5448,116.2337,116.2337,17856.0
2017-03-27 15:50:00,119.59,119.78,119.55,119.7,44676.0,116.2726,116.4573,116.2337,116.3795,44676.0
2017-03-27 15:55:00,119.68,119.72,119.54,119.57,106752.0,116.3601,116.399,116.224,116.2531,106752.0
2017-03-28 09:30:00,119.59,120.63,119.22,120.48,46914.0,116.2726,117.2837,115.9128,117.1379,46914.0
2017-03-28 09:35:00,120.3,120.63,120.15,120.28,25039.0,116.9629,117.2837,116.817,116.9434,25039.0
2017-03-28 09:40:00,120.28,120.89,120.28,120.47,20038.0,116.9434,117.5365,116.9434,117.1282,20038.0
2017-03-28 09:45:00,120.43,120.65,120.32,120.54,13050.0,117.0893,117.3032,116.9823,117.1962,13050.0
2017-03-28 09:50:00,120.7,120.71,120.03,120.15,28458.0,117.3518,117.3615,116.7004,116.817,28458.0
2017-03-28 09:55:00,120.2,120.31,120.08,120.2,10367.0,116.8657,116.9726,116.749,116.8657,10367.0
2017-03-28 10:00:00,120.36,121.44,120.33,121.26,27575.0,117.0212,118.0713,116.9921,117.8963,27575.0
2017-03-28 10:05:00,121.28,121.4,120.86,120.9,30903.0,117.9157,118.0324,117.5074,117.5462,30903.0
2017-03-28 10:10:00,120.94,121.33,120.93,121.16,21804.0,117.5851,117.9643,117.5754,117.799,21804.0
2017-03-28 10:15:00,121.12,121.24,121.01,121.01,23538.0,117.7601,117.8768,117.6532,117.6532,23538.0
2017-03-28 10:20:00,121.02,121.04,120.53,121.0,9100.0,117.6629,117.6824,117.1865,117.6435,9100.0
2017-03-28 10:25:00,120.97,121.33,120.79,121.33,5500.0,117.6143,117.9643,117.4393,117.9643,5500.0
2017-03-28 10:30:00,121.26,121.52,121.24,121.46,16770.0,117.8963,118.149,117.8768,118.0907,16770.0
2017-03-28 10:35:00,121.48,121.55,121.34,121.34,9629.0,118.1102,118.1782,117.974,117.974,9629.0
2017-03-28 10:40:00,121.32,121.6,121.32,121.53,5900.0,117.9546,118.2268,117.9546,118.1588,5900.0
2017-03-28 10:45:00,121.46,121.81,121.38,121.76,16480.0,118.0907,118.431,118.0129,118.3824,16480.0
2017-03-28 10:50:00,121.72,122.06,121.65,122.06,14810.0,118.3435,118.6741,118.2754,118.6741,14810.0
2017-03-28 10:55:00,122.04,122.49,121.98,122.49,17217.0,118.6546,119.0921,118.5963,119.0921,17217.0
2017-03-28 11:00:00,122.5,122.56,122.3,122.5,15698.0,119.1019,119.1602,118.9074,119.1019,15698.0
2017-03-28 11:05:00,122.52,123.5,122.52,123.48,42287.0,119.1213,120.0741,119.1213,120.0547,42287.0
2017-03-28 11:10:00,123.45,123.83,123.39,123.74,51224.0,120.0255,120.395,119.9672,120.3075,51224.0
2017-03-28 11:15:00,123.71,123.89,123.1,123.13,29901.0,120.2783,120.4533,119.6852,119.7144,29901.0
2017-03-28 11:20:00,123.08,123.13,122.7,122.82,19850.0,119.6658,119.7144,119.2963,119.413,19850.0
2017-03-28 11:25:00,122.82,122.92,122.71,122.88,18524.0,119.413,119.5102,119.306,119.4713,18524.0
2017-03-28 11:30:00,122.86,123.02,122.75,122.82,14602.0,119.4519,119.6074,119.3449,119.413,14602.0
2017-03-28 11:35:00,122.82,122.83,122.51,122.62,13276.0,119.413,119.4227,119.1116,119.2185,13276.0
2017-03-28 11:40:00,122.56,123.21,122.51,123.18,23934.0,119.1602,119.7922,119.1116,119.763,23934.0
2017-03-28 11:45:00,123.16,123.42,123.09,123.38,21407.0,119.7435,119.9963,119.6755,119.9574,21407.0
2017-03-28 11:50:00,123.43,123.48,123.09,123.18,17392.0,120.0061,120.0547,119.6755,119.763,17392.0
2017-03-28 11:55:00,123.19,123.24,123.02,123.03,13802.0,119.7727,119.8213,119.6074,119.6172,13802.0
2017-03-28 12:00:00,122.98,123.01,122.83,122.93,17374.0,119.5685,119.5977,119.4227,119.5199,17374.0
2017-03-28 12:05:00,122.96,123.22,122.96,123.03,5250.0,119.5491,119.8019,119.5491,119.6172,5250.0
2017-03-28 12:10:00,123.07,123.08,122.94,122.94,7933.0,119.656,119.6658,119.5297,119.5297,7933.0
2017-03-28 12:15:00,122.98,123.04,122.68,122.87,19295.0,119.5685,119.6269,119.2769,119.4616,19295.0
2017-03-28 12:20:00,122.9,122.9,122.74,122.78,18567.0,119.4908,119.4908,119.3352,119.3741,18567.0
2017-03-28 12:25:00,122.78,123.05,122.7,123.05,16044.0,119.3741,119.6366,119.2963,119.6366,16044.0
2017-03-28 12:30:00,123.09,123.09,122.88,123.04,6788.0,119.6755,119.6755,119.4713,119.6269,6788.0
2017-03-28 12:35:00,123.07,123.3,123.0,123.3,9590.0,119.656,119.8797,119.588,119.8797,9590.0
2017-03-28 12:40:00,123.26,123.33,123.09,123.31,11062.0,119.8408,119.9088,119.6755,119.8894,11062.0
2017-03-28 12:45:00,123.27,123.37,123.19,123.37,8999.0,119.8505,119.9477,119.7727,119.9477,8999.0
2017-03-28 12:50:00,123.37,123.48,123.37,123.45,11002.0,119.9477,120.0547,119.9477,120.0255,11002.0
2017-03-28 12:55:00,123.44,123.7,123.44,123.63,14490.0,120.0158,120.2686,120.0158,120.2005,14490.0
2017-03-28 13:00:00,123.62,123.7,123.43,123.61,11111.0,120.1908,120.2686,120.0061,120.1811,11111.0
2017-03-28 13:05:00,123.58,123.65,123.53,123.64,5942.0,120.1519,120.22,120.1033,120.2102,5942.0
2017-03-28 13:10:00,123.64,123.93,123.63,123.93,24710.0,120.2102,120.4922,120.2005,120.4922,24710.0
2017-03-28 13:15:00,123.87,123.98,123.84,123.9,14769.0,120.4339,120.5408,120.4047,120.463,14769.0
2017-03-28 13:20:00,123.89,123.95,123.86,123.88,14245.0,120.4533,120.5116,120.4241,120.4436,14245.0
2017-03-28 13:25:00,123.87,124.04,123.83,124.04,13595.0,120.4339,120.5991,120.395,120.5991,13595.0
2017-03-28 13:30:00,124.06,124.06,123.65,123.65,11886.0,120.6186,120.6186,120.22,120.22,11886.0
2017-03-28 13:35:00,123.59,123.8,123.58,123.7,7256.0,120.1616,120.3658,120.1519,120.2686,7256.0
2017-03-28 13:40:00,123.76,123.99,123.72,123.96,6951.0,120.3269,120.5505,120.288,120.5214,6951.0
2017-03-28 13:45:00,123.96,124.0,123.84,123.92,8401.0,120.5214,120.5602,120.4047,120.4825,8401.0
2017-03-28 13:50:00,123.97,124.06,123.9,124.04,7483.0,120.5311,120.6186,120.463,120.5991,7483.0
2017-03-28 13:55:00,124.03,124.43,123.99,124.38,26332.0,120.5894,120.9783,120.5505,120.9297,26332.0
2017-03-28 14:00:00,124.37,124.43,124.19,124.23,17783.0,120.92,120.9783,120.745,120.7839,17783.0
2017-03-28 14:05:00,124.23,124.27,124.1,124.17,6125.0,120.7839,120.8228,120.6575,120.7255,6125.0
2017-03-28 14:10:00,124.22,124.48,124.22,124.46,13831.0,120.7741,121.0269,120.7741,121.0075,13831.0
2017-03-28 14:15:00,124.36,124.36,124.18,124.28,4494.0,120.9103,120.9103,120.7353,120.8325,4494.0
2017-03-28 14:20:00,124.24,124.49,124.24,124.47,12211.0,120.7936,121.0367,120.7936,121.0172,12211.0
2017-03-28 14:25:00,124.48,124.54,124.31,124.36,11741.0,121.0269,121.0853,120.8616,120.9103,11741.0
2017-03-28 14:30:00,124.35,124.4,124.13,124.18,16452.0,120.9005,120.9492,120.6866,120.7353,16452.0
2017-03-28 14:35:00,124.18,124.49,124.01,124.48,11135.0,120.7353,121.0367,120.57,121.0269,11135.0
2017-03-28 14:40:00,124.5,124.5,124.17,124.34,14629.0,121.0464,121.0464,120.7255,120.8908,14629.0
2017-03-28 14:45:00,124.4,124.66,124.2,124.39,11689.0,120.9492,121.2019,120.7547,120.9394,11689.0
2017-03-28 14:50:00,124.33,124.41,124.25,124.35,14511.0,120.8811,120.9589,120.8033,120.9005,14511.0
2017-03-28 14:55:00,124.29,124.35,123.84,123.84,7822.0,120.8422,120.9005,120.4047,120.4047,7822.0
2017-03-28 15:00:00,123.89,124.08,123.78,123.8,20940.0,120.4533,120.638,120.3464,120.3658,20940.0
2017-03-28 15:05:00,123.77,123.82,123.7,123.75,13047.0,120.3366,120.3852,120.2686,120.3172,13047.0
2017-03-28 15:10:00,123.75,123.97,123.73,123.94,10331.0,120.3172,120.5311,120.2977,120.5019,10331.0
2017-03-28 15:15:00,123.92,123.94,123.66,123.66,12820.0,120.4825,120.5019,120.2297,120.2297,12820.0
2017-03-28 15:20:00,123.65,123.7,123.54,123.66,11469.0,120.22,120.2686,120.113,120.2297,11469.0
2017-03-28 15:25:00,123.69,123.72,123.48,123.61,31788.0,120.2588,120.288,120.0547,120.1811,31788.0
2017-03-28 15:30:00,123.61,123.78,123.48,123.7,11491.0,120.1811,120.3464,120.0547,120.2686,11491.0
2017-03-28 15:35:00,123.67,123.79,123.55,123.74,13281.0,120.2394,120.3561,120.1227,120.3075,13281.0
2017-03-28 15:40:00,123.7,123.84,123.7,123.84,18963.0,120.2686,120.4047,120.2686,120.4047,18963.0
2017-03-28 15:45:00,123.79,123.84,123.41,123.49,36435.0,120.3561,120.4047,119.9866,120.0644,36435.0
2017-03-28 15:50:00,123.44,123.6,123.4,123.53,28313.0,120.0158,120.1713,119.9769,120.1033,28313.0
2017-03-28 15:55:00,123.54,123.6,123.25,123.25,88898.0,120.113,120.1713,119.8311,119.8311,88898.0
2017-03-29 09:30:00,123.06,123.82,122.8,123.68,19782.0,119.6463,120.3852,119.3935,120.2491,19782.0
2017-03-29 09:35:00,123.61,123.87,123.16,123.66,27576.0,120.1811,120.4339,119.7435,120.2297,27576.0
2017-03-29 09:40:00,123.8,124.13,123.71,123.95,16703.0,120.3658,120.6866,120.2783,120.5116,16703.0
2017-03-29 09:45:00,123.81,123.81,122.98,123.05,8807.0,120.3755,120.3755,119.5685,119.6366,8807.0
2017-03-29 09:50:00,122.96,123.47,122.85,123.42,16553.0,119.5491,120.045,119.4421,119.9963,16553.0
2017-03-29 09:55:00,123.36,123.52,123.26,123.26,8502.0,119.938,120.0936,119.8408,119.8408,8502.0
2017-03-29 10:00:00,123.31,123.75,122.94,122.96,11737.0,119.8894,120.3172,119.5297,119.5491,11737.0
2017-03-29 10:05:00,122.94,123.01,122.77,122.77,12055.0,119.5297,119.5977,119.3644,119.3644,12055.0
2017-03-29 10:10:00,122.78,123.08,122.77,123.03,9955.0,119.3741,119.6658,119.3644,119.6172,9955.0
2017-03-29 10:15:00,122.95,123.2,122.87,123.2,8278.0,119.5394,119.7824,119.4616,119.7824,8278.0
2017-03-29 10:20:00,123.1,123.17,122.84,122.84,8270.0,119.6852,119.7533,119.4324,119.4324,8270.0
2017-03-29 10:25:00,122.81,122.92,122.57,122.65,12918.0,119.4033,119.5102,119.1699,119.2477,12918.0
2017-03-29 10:30:00,122.72,124.11,122.7,124.07,39290.0,119.3158,120.6672,119.2963,120.6283,39290.0
2017-03-29 10:35:00,124.14,124.45,124.07,124.45,32806.0,120.6964,120.9978,120.6283,120.9978,32806.0
2017-03-29 10:40:00,124.45,124.72,124.37,124.69,28030.0,120.9978,121.2603,120.92,121.2311,28030.0
2017-03-29 10:45:00,124.61,125.0,124.61,124.85,21468.0,121.1533,121.5325,121.1533,121.3867,21468.0
2017-03-29 10:50:00,124.76,125.03,124.71,124.85,14046.0,121.2992,121.5617,121.2506,121.3867,14046.0
2017-03-29 10:55:00,124.83,124.83,124.48,124.8,16173.0,121.3672,121.3672,121.0269,121.3381,16173.0
2017-03-29 11:00:00,124.69,124.89,124.09,124.09,8297.0,121.2311,121.4256,120.6478,120.6478,8297.0
2017-03-29 11:05:00,124.13,124.34,124.13,124.26,5748.0,120.6866,120.8908,120.6866,120.813,5748.0
2017-03-29 11:10:00,124.23,124.41,124.21,124.29,3901.0,120.7839,120.9589,120.7644,120.8422,3901.0
2017-03-29 11:15:00,124.3,124.3,123.82,123.9,9287.0,120.8519,120.8519,120.3852,120.463,9287.0
2017-03-29 11:20:00,123.88,124.13,123.88,124.05,7675.0,120.4436,120.6866,120.4436,120.6089,7675.0
2017-03-29 11:25:00,124.09,124.17,124.05,124.17,8003.0,120.6478,120.7255,120.6089,120.7255,8003.0
2017-03-29 11:30:00,124.12,124.17,123.94,123.96,6050.0,120.6769,120.7255,120.5019,120.5214,6050.0
2017-03-29 11:35:00,123.99,124.12,123.68,123.7,9965.0,120.5505,120.6769,120.2491,120.2686,9965.0
2017-03-29 11:40:00,123.68,123.88,123.62,123.86,5237.0,120.2491,120.4436,120.1908,120.4241,5237.0
2017-03-29 11:45:00,123.84,123.91,123.69,123.76,5306.0,120.4047,120.4727,120.2588,120.3269,5306.0
2017-03-29 11:50:00,123.78,123.83,123.67,123.77,5695.0,120.3464,120.395,120.2394,120.3366,5695.0
2017-03-29 11:55:00,123.79,123.96,123.79,123.96,4205.0,120.3561,120.5214,120.3561,120.5214,4205.0
2017-03-29 12:00:00,123.94,123.96,123.65,123.65,4849.0,120.5019,120.5214,120.22,120.22,4849.0
2017-03-29 12:05:00,123.67,123.78,123.63,123.75,3406.0,120.2394,120.3464,120.2005,120.3172,3406.0
2017-03-29 12:10:00,123.74,123.82,123.68,123.72,4967.0,120.3075,120.3852,120.2491,120.288,4967.0
2017-03-29 12:15:00,123.75,123.97,123.75,123.91,5068.0,120.3172,120.5311,120.3172,120.4727,5068.0
2017-03-29 12:20:00,123.9,124.05,123.89,123.95,2800.0,120.463,120.6089,120.4533,120.5116,2800.0
2017-03-29 12:25:00,123.97,124.05,123.75,123.82,9698.0,120.5311,120.6089,120.3172,120.3852,9698.0
2017-03-29 12:30:00,123.8,124.03,123.71,123.99,14000.0,120.3658,120.5894,120.2783,120.5505,14000.0
2017-03-29 12:35:00,124.03,124.24,124.01,124.13,6112.0,120.5894,120.7936,120.57,120.6866,6112.0
2017-03-29 12:40:00,124.1,124.22,123.9,124.22,4500.0,120.6575,120.7741,120.463,120.7741,4500.0
2017-03-29 12:45:00,124.23,124.23,123.9,124.13,7130.0,120.7839,120.7839,120.463,120.6866,7130.0
2017-03-29 12:50:00,124.07,124.12,124.02,124.09,3784.0,120.6283,120.6769,120.5797,120.6478,3784.0
2017-03-29 12:55:00,124.05,124.05,123.88,123.94,3100.0,120.6089,120.6089,120.4436,120.5019,3100.0
2017-03-29 13:00:00,123.95,124.17,123.83,124.14,7827.0,120.5116,120.7255,120.395,120.6964,7827.0
2017-03-29 13:05:00,124.19,124.19,124.03,124.08,4239.0,120.745,120.745,120.5894,120.638,4239.0
2017-03-29 13:10:00,124.05,124.27,124.05,124.09,6086.0,120.6089,120.8228,120.6089,120.6478,6086.0
2017-03-29 13:15:00,124.07,124.32,124.07,124.32,3702.0,120.6283,120.8714,120.6283,120.8714,3702.0
2017-03-29 13:20:00,124.32,124.54,124.27,124.54,5963.0,120.8714,121.0853,120.8228,121.0853,5963.0
2017-03-29 13:25:00,124.51,124.51,124.39,124.43,2819.0,121.0561,121.0561,120.9394,120.9783,2819.0
2017-03-29 13:30:00,124.43,124.5,124.33,124.48,3618.0,120.9783,121.0464,120.8811,121.0269,3618.0
2017-03-29 13:35:00,124.52,124.55,124.34,124.38,9558.0,121.0658,121.095,120.8908,120.9297,9558.0
2017-03-29 13:40:00,124.38,124.59,124.37,124.58,10303.0,120.9297,121.1339,120.92,121.1242,10303.0
2017-03-29 13:45:00,124.64,124.68,124.56,124.66,4613.0,121.1825,121.2214,121.1047,121.2019,4613.0
2017-03-29 13:50:00,124.64,124.7,124.56,124.66,9834.0,121.1825,121.2408,121.1047,121.2019,9834.0
2017-03-29 13:55:00,124.66,124.69,124.53,124.54,5254.0,121.2019,121.2311,121.0755,121.0853,5254.0
2017-03-29 14:00:00,124.49,124.52,124.34,124.5,4405.0,121.0367,121.0658,120.8908,121.0464,4405.0
2017-03-29 14:05:00,124.47,124.47,124.21,124.24,5200.0,121.0172,121.0172,120.7644,120.7936,5200.0
2017-03-29 14:10:00,124.28,124.33,124.19,124.19,3602.0,120.8325,120.8811,120.745,120.745,3602.0
2017-03-29 14:15:00,124.26,124.31,124.08,124.13,6050.0,120.813,120.8616,120.638,120.6866,6050.0
2017-03-29 14:20:00,124.12,124.32,124.09,124.29,15608.0,120.6769,120.8714,120.6478,120.8422,15608.0
2017-03-29 14:25:00,124.25,124.35,124.22,124.22,10869.0,120.8033,120.9005,120.7741,120.7741,10869.0
2017-03-29 14:30:00,124.23,124.29,124.05,124.13,10324.0,120.7839,120.8422,120.6089,120.6866,10324.0
2017-03-29 14:35:00,124.16,124.31,124.08,124.31,4507.0,120.7158,120.8616,120.638,120.8616,4507.0
2017-03-29 14:40:00,124.3,124.32,124.1,124.1,6114.0,120.8519,120.8714,120.6575,120.6575,6114.0
2017-03-29 14:45:00,124.12,124.18,123.94,123.98,14734.0,120.6769,120.7353,120.5019,120.5408,14734.0
2017-03-29 14:50:00,123.98,123.99,123.85,123.92,12477.0,120.5408,120.5505,120.4144,120.4825,12477.0
2017-03-29 14:55:00,123.95,123.95,123.88,123.92,4579.0,120.5116,120.5116,120.4436,120.4825,4579.0
2017-03-29 15:00:00,123.9,123.95,123.78,123.88,7800.0,120.463,120.5116,120.3464,120.4436,7800.0
2017-03-29 15:05:00,123.93,124.04,123.91,124.03,7841.0,120.4922,120.5991,120.4727,120.5894,7841.0
2017-03-29 15:10:00,124.01,124.06,123.8,123.83,11781.0,120.57,120.6186,120.3658,120.395,11781.0
2017-03-29 15:15:00,123.8,123.92,123.74,123.83,12541.0,120.3658,120.4825,120.3075,120.395,12541.0
2017-03-29 15:20:00,123.8,123.99,123.78,123.81,16162.0,120.3658,120.5505,120.3464,120.3755,16162.0
2017-03-29 15:25:00,123.83,123.95,123.81,123.83,11209.0,120.395,120.5116,120.3755,120.395,11209.0
2017-03-29 15:30:00,123.83,123.97,123.83,123.84,14784.0,120.395,120.5311,120.395,120.4047,14784.0
2017-03-29 15:35:00,123.84,123.85,123.78,123.81,15745.0,120.4047,120.4144,120.3464,120.3755,15745.0
2017-03-29 15:40:00,123.84,123.84,123.62,123.67,16764.0,120.4047,120.4047,120.1908,120.2394,16764.0
2017-03-29 15:45:00,123.64,123.73,123.57,123.63,17965.0,120.2102,120.2977,120.1422,120.2005,17965.0
2017-03-29 15:50:00,123.61,123.82,123.6,123.69,26700.0,120.1811,120.3852,120.1713,120.2588,26700.0
2017-03-29 15:55:00,123.69,123.72,123.54,123.65,61990.0,120.2588,120.288,120.113,120.22,61990.0
2017-03-30 09:30:00,123.66,123.92,123.29,123.63,15327.0,120.2297,120.4825,119.8699,120.2005,15327.0
2017-03-30 09:35:00,123.74,123.81,123.41,123.68,20455.0,120.3075,120.3755,119.9866,120.2491,20455.0
2017-03-30 09:40:00,123.63,123.78,123.37,123.41,9143.0,120.2005,120.3464,119.9477,119.9866,9143.0
2017-03-30 09:45:00,123.41,123.5,123.07,123.49,9090.0,119.9866,120.0741,119.656,120.0644,9090.0
2017-03-30 09:50:00,123.52,123.66,123.37,123.37,7770.0,120.0936,120.2297,119.9477,119.9477,7770.0
2017-03-30 09:55:00,123.37,123.75,123.24,123.5,17330.0,119.9477,120.3172,119.8213,120.0741,17330.0
2017-03-30 10:00:00,123.54,123.89,123.39,123.76,9029.0,120.113,120.4533,119.9672,120.3269,9029.0
2017-03-30 10:05:00,123.8,123.8,122.97,122.97,7421.0,120.3658,120.3658,119.5588,119.5588,7421.0
2017-03-30 10:10:00,123.05,123.33,123.01,123.2,11998.0,119.6366,119.9088,119.5977,119.7824,11998.0
2017-03-30 10:15:00,123.19,123.59,123.16,123.52,11040.0,119.7727,120.1616,119.7435,120.0936,11040.0
2017-03-30 10:20:00,123.62,123.65,123.16,123.43,13754.0,120.1908,120.22,119.7435,120.0061,13754.0
2017-03-30 10:25:00,123.44,123.52,123.26,123.42,5757.0,120.0158,120.0936,119.8408,119.9963,5757.0
2017-03-30 10:30:00,123.44,123.49,123.32,123.49,4620.0,120.0158,120.0644,119.8991,120.0644,4620.0
2017-03-30 10:35:00,123.49,123.9,123.49,123.78,6143.0,120.0644,120.463,120.0644,120.3464,6143.0
2017-03-30 10:40:00,123.88,124.0,123.73,123.97,8878.0,120.4436,120.5602,120.2977,120.5311,8878.0
2017-03-30 10:45:00,123.97,123.99,123.86,123.86,8702.0,120.5311,120.5505,120.4241,120.4241,8702.0
2017-03-30 10:50:00,123.88,124.03,123.65,123.86,18683.0,120.4436,120.5894,120.22,120.4241,18683.0
2017-03-30 10:55:00,123.91,124.18,123.8,124.18,17838.0,120.4727,120.7353,120.3658,120.7353,17838.0
2017-03-30 11:00:00,124.14,124.31,124.12,124.21,14639.0,120.6964,120.8616,120.6769,120.7644,14639.0
2017-03-30 11:05:00,124.22,124.29,124.07,124.28,23703.0,120.7741,120.8422,120.6283,120.8325,23703.0
2017-03-30 11:10:00,124.28,124.36,124.25,124.29,3797.0,120.8325,120.9103,120.8033,120.8422,3797.0
2017-03-30 11:15:00,124.34,124.5,124.34,124.48,26644.0,120.8908,121.0464,120.8908,121.0269,26644.0
2017-03-30 11:20:00,124.47,124.51,124.3,124.41,4986.0,121.0172,121.0561,120.8519,120.9589,4986.0
2017-03-30 11:25:00,124.41,124.55,124.36,124.42,4515.0,120.9589,121.095,120.9103,120.9686,4515.0
2017-03-30 11:30:00,124.42,124.54,124.23,124.23,7807.0,120.9686,121.0853,120.7839,120.7839,7807.0
2017-03-30 11:35:00,124.23,124.28,124.15,124.16,7120.0,120.7839,120.8325,120.7061,120.7158,7120.0
2017-03-30 11:40:00,124.21,124.21,123.8,123.8,9597.0,120.7644,120.7644,120.3658,120.3658,9597.0
2017-03-30 11:45:00,123.75,123.88,123.75,123.77,6348.0,120.3172,120.4436,120.3172,120.3366,6348.0
2017-03-30 11:50:00,123.77,124.07,123.77,124.02,15266.0,120.3366,120.6283,120.3366,120.5797,15266.0
2017-03-30 11:55:00,123.99,124.02,123.79,123.79,10409.0,120.5505,120.5797,120.3561,120.3561,10409.0
2017-03-30 12:00:00,123.76,123.76,123.5,123.5,6133.0,120.3269,120.3269,120.0741,120.0741,6133.0
2017-03-30 12:05:00,123.52,123.53,123.35,123.38,28437.0,120.0936,120.1033,119.9283,119.9574,28437.0
2017-03-30 12:10:00,123.41,123.48,123.31,123.34,9705.0,119.9866,120.0547,119.8894,119.9186,9705.0
2017-03-30 12:15:00,123.37,123.45,123.31,123.43,9530.0,119.9477,120.0255,119.8894,120.0061,9530.0
2017-03-30 12:20:00,123.45,123.48,123.31,123.31,13729.0,120.0255,120.0547,119.8894,119.8894,13729.0
2017-03-30 12:25:00,123.35,123.43,123.35,123.39,3086.0,119.9283,120.0061,119.9283,119.9672,3086.0
2017-03-30 12:30:00,123.35,123.5,123.35,123.42,4951.0,119.9283,120.0741,119.9283,119.9963,4951.0
2017-03-30 12:35:00,123.38,123.39,123.12,123.17,17335.0,119.9574,119.9672,119.7047,119.7533,17335.0
2017-03-30 12:40:00,123.11,123.36,123.11,123.2,18700.0,119.6949,119.938,119.6949,119.7824,18700.0
2017-03-30 12:45:00,123.25,123.36,123.18,123.18,2702.0,119.8311,119.938,119.763,119.763,2702.0
2017-03-30 12:50:00,123.15,123.34,123.15,123.29,2053.0,119.7338,119.9186,119.7338,119.8699,2053.0
2017-03-30 12:55:00,123.32,123.32,123.24,123.29,1402.0,119.8991,119.8991,119.8213,119.8699,1402.0
2017-03-30 13:00:00,123.32,123.46,123.32,123.37,3000.0,119.8991,120.0352,119.8991,119.9477,3000.0
2017-03-30 13:05:00,123.45,123.73,123.45,123.65,5315.0,120.0255,120.2977,120.0255,120.22,5315.0
2017-03-30 13:10:00,123.74,123.85,123.74,123.79,2321.0,120.3075,120.4144,120.3075,120.3561,2321.0
2017-03-30 13:15:00,123.78,123.99,123.78,123.99,6048.0,120.3464,120.5505,120.3464,120.5505,6048.0
2017-03-30 13:20:00,124.0,124.2,123.98,124.2,3500.0,120.5602,120.7547,120.5408,120.7547,3500.0
2017-03-30 13:25:00,124.16,124.2,124.0,124.0,4151.0,120.7158,120.7547,120.5602,120.5602,4151.0
2017-03-30 13:30:00,123.95,124.0,123.93,124.0,1400.0,120.5116,120.5602,120.4922,120.5602,1400.0
2017-03-30 13:35:00,124.03,124.1,124.01,124.03,2100.0,120.5894,120.6575,120.57,120.5894,2100.0
2017-03-30 13:40:00,124.07,124.13,124.03,124.13,2750.0,120.6283,120.6866,120.5894,120.6866,2750.0
2017-03-30 13:45:00,124.13,124.24,124.12,124.2,2600.0,120.6866,120.7936,120.6769,120.7547,2600.0
2017-03-30 13:50:00,124.2,124.24,124.09,124.24,2500.0,120.7547,120.7936,120.6478,120.7936,2500.0
2017-03-30 13:55:00,124.22,124.35,124.12,124.12,3507.0,120.7741,120.9005,120.6769,120.6769,3507.0
2017-03-30 14:00:00,124.19,124.27,124.15,124.18,2850.0,120.745,120.8228,120.7061,120.7353,2850.0
2017-03-30 14:05:00,124.13,124.15,124.08,124.09,2472.0,120.6866,120.7061,120.638,120.6478,2472.0
2017-03-30 14:10:00,124.11,124.19,124.1,124.15,2115.0,120.6672,120.745,120.6575,120.7061,2115.0
2017-03-30 14:15:00,124.17,124.25,124.14,124.22,3003.0,120.7255,120.8033,120.6964,120.7741,3003.0
2017-03-30 14:20:00,124.24,124.27,124.17,124.18,2627.0,120.7936,120.8228,120.7255,120.7353,2627.0
2017-03-30 14:25:00,124.23,124.29,124.2,124.2,3275.0,120.7839,120.8422,120.7547,120.7547,3275.0
2017-03-30 14:30:00,124.27,124.3,124.21,124.3,1518.0,120.8228,120.8519,120.7644,120.8519,1518.0
2017-03-30 14:35:00,124.33,124.35,124.15,124.26,4797.0,120.8811,120.9005,120.7061,120.813,4797.0
2017-03-30 14:40:00,124.25,124.34,124.13,124.13,3100.0,120.8033,120.8908,120.6866,120.6866,3100.0
2017-03-30 14:45:00,124.15,124.16,124.12,124.12,536.0,120.7061,120.7158,120.6769,120.6769,536.0
2017-03-30 14:50:00,124.17,124.17,123.94,123.94,3230.0,120.7255,120.7255,120.5019,120.5019,3230.0
2017-03-30 14:55:00,123.87,123.9,123.77,123.8,3824.0,120.4339,120.463,120.3366,120.3658,3824.0
2017-03-30 15:00:00,123.87,123.95,123.84,123.94,2885.0,120.4339,120.5116,120.4047,120.5019,2885.0
2017-03-30 15:05:00,123.85,123.99,123.85,123.99,3708.0,120.4144,120.5505,120.4144,120.5505,3708.0
2017-03-30 15:10:00,123.98,124.1,123.95,124.09,5499.0,120.5408,120.6575,120.5116,120.6478,5499.0
2017-03-30 15:15:00,124.13,124.19,124.13,124.15,4401.0,120.6866,120.745,120.6866,120.7061,4401.0
2017-03-30 15:20:00,124.17,124.29,124.16,124.18,8740.0,120.7255,120.8422,120.7158,120.7353,8740.0
2017-03-30 15:25:00,124.17,124.19,124.07,124.08,17227.0,120.7255,120.745,120.6283,120.638,17227.0
2017-03-30 15:30:00,124.06,124.14,124.01,124.06,12824.0,120.6186,120.6964,120.57,120.6186,12824.0
2017-03-30 15:35:00,124.1,124.2,124.07,124.19,6335.0,120.6575,120.7547,120.6283,120.745,6335.0
2017-03-30 15:40:00,124.18,124.26,124.14,124.24,18549.0,120.7353,120.813,120.6964,120.7936,18549.0
2017-03-30 15:45:00,124.26,124.27,124.16,124.24,11972.0,120.813,120.8228,120.7158,120.7936,11972.0
2017-03-30 15:50:00,124.23,124.24,124.05,124.08,24255.0,120.7839,120.7936,120.6089,120.638,24255.0
2017-03-30 15:55:00,124.07,124.28,124.04,124.17,47082.0,120.6283,120.8325,120.5991,120.7255,47082.0
2017-03-31 09:30:00,123.35,123.85,123.18,123.28,16070.0,119.9283,120.4144,119.763,119.8602,16070.0
2017-03-31 09:35:00,123.29,123.89,123.22,123.66,8459.0,119.8699,120.4533,119.8019,120.2297,8459.0
2017-03-31 09:40:00,123.76,124.09,123.75,124.01,14555.0,120.3269,120.6478,120.3172,120.57,14555.0
2017-03-31 09:45:00,124.07,124.2,123.82,124.0,7806.0,120.6283,120.7547,120.3852,120.5602,7806.0
2017-03-31 09:50:00,124.0,124.67,124.0,124.41,13478.0,120.5602,121.2117,120.5602,120.9589,13478.0
2017-03-31 09:55:00,124.36,124.52,123.96,124.08,10393.0,120.9103,121.0658,120.5214,120.638,10393.0
2017-03-31 10:00:00,123.96,124.14,123.78,123.87,6281.0,120.5214,120.6964,120.3464,120.4339,6281.0
2017-03-31 10:05:00,123.93,124.15,123.83,124.15,10887.0,120.4922,120.7061,120.395,120.7061,10887.0
2017-03-31 10:10:00,124.06,124.43,123.97,124.28,8707.0,120.6186,120.9783,120.5311,120.8325,8707.0
2017-03-31 10:15:00,124.23,124.74,124.16,124.68,7737.0,120.7839,121.2797,120.7158,121.2214,7737.0
2017-03-31 10:20:00,124.5,124.58,124.33,124.57,8357.0,121.0464,121.1242,120.8811,121.1144,8357.0
2017-03-31 10:25:00,124.62,124.62,124.36,124.37,3398.0,121.163,121.163,120.9103,120.92,3398.0
2017-03-31 10:30:00,124.43,124.68,124.4,124.4,5039.0,120.9783,121.2214,120.9492,120.9492,5039.0
2017-03-31 10:35:00,124.48,124.91,124.48,124.68,6838.0,121.0269,121.445,121.0269,121.2214,6838.0
2017-03-31 10:40:00,124.68,124.8,124.5,124.5,3822.0,121.2214,121.3381,121.0464,121.0464,3822.0
2017-03-31 10:45:00,124.55,124.85,124.55,124.77,3832.0,121.095,121.3867,121.095,121.3089,3832.0
2017-03-31 10:50:00,124.78,124.78,124.59,124.63,7855.0,121.3186,121.3186,121.1339,121.1728,7855.0
2017-03-31 10:55:00,124.67,124.68,124.54,124.58,3100.0,121.2117,121.2214,121.0853,121.1242,3100.0
2017-03-31 11:00:00,124.49,124.55,124.4,124.53,4107.0,121.0367,121.095,120.9492,121.0755,4107.0
2017-03-31 11:05:00,124.46,124.53,124.31,124.53,7008.0,121.0075,121.0755,120.8616,121.0755,7008.0
2017-03-31 11:10:00,124.43,124.75,124.43,124.68,13390.0,120.9783,121.2894,120.9783,121.2214,13390.0
2017-03-31 11:15:00,124.74,124.86,124.57,124.82,15888.0,121.2797,121.3964,121.1144,121.3575,15888.0
2017-03-31 11:20:00,124.84,125.05,124.78,125.03,5075.0,121.3769,121.5811,121.3186,121.5617,5075.0
2017-03-31 11:25:00,125.1,125.27,125.06,125.13,5903.0,121.6297,121.795,121.5908,121.6589,5903.0
2017-03-31 11:30:00,124.99,125.19,124.92,125.08,2646.0,121.5228,121.7172,121.4547,121.6103,2646.0
2017-03-31 11:35:00,125.12,125.2,125.05,125.1,2625.0,121.6492,121.727,121.5811,121.6297,2625.0
2017-03-31 11:40:00,125.14,125.25,125.03,125.19,4798.0,121.6686,121.7756,121.5617,121.7172,4798.0
2017-03-31 11:45:00,125.17,125.34,125.17,125.34,2650.0,121.6978,121.8631,121.6978,121.8631,2650.0
2017-03-31 11:50:00,125.27,125.34,124.99,125.0,7959.0,121.795,121.8631,121.5228,121.5325,7959.0
2017-03-31 11:55:00,125.05,125.15,125.0,125.01,5760.0,121.5811,121.6783,121.5325,121.5422,5760.0
2017-03-31 12:00:00,125.04,125.15,125.02,125.15,3900.0,121.5714,121.6783,121.552,121.6783,3900.0
2017-03-31 12:05:00,125.22,125.46,125.22,125.36,8594.0,121.7464,121.9797,121.7464,121.8825,8594.0
2017-03-31 12:10:00,125.36,125.4,125.28,125.4,3349.0,121.8825,121.9214,121.8047,121.9214,3349.0
2017-03-31 12:15:00,125.36,125.44,125.3,125.3,2900.0,121.8825,121.9603,121.8242,121.8242,2900.0
2017-03-31 12:20:00,125.26,125.46,125.19,125.46,3325.0,121.7853,121.9797,121.7172,121.9797,3325.0
2017-03-31 12:25:00,125.42,125.54,125.35,125.47,6151.0,121.9409,122.0575,121.8728,121.9895,6151.0
2017-03-31 12:30:00,125.46,125.62,125.44,125.58,6179.0,121.9797,122.1353,121.9603,122.0964,6179.0
2017-03-31 12:35:00,125.58,125.61,125.47,125.49,5305.0,122.0964,122.1256,121.9895,122.0089,5305.0
2017-03-31 12:40:00,125.48,125.72,125.45,125.68,15793.0,121.9992,122.2325,121.97,122.1936,15793.0
2017-03-31 12:45:00,125.64,125.69,125.58,125.64,9546.0,122.1548,122.2034,122.0964,122.1548,9546.0
2017-03-31 12:50:00,125.59,125.81,125.59,125.76,8953.0,122.1061,122.32,122.1061,122.2714,8953.0
2017-03-31 12:55:00,125.76,125.8,125.64,125.8,7450.0,122.2714,122.3103,122.1548,122.3103,7450.0
2017-03-31 13:00:00,125.78,125.82,125.68,125.72,4600.0,122.2909,122.3298,122.1936,122.2325,4600.0
2017-03-31 13:05:00,125.74,125.98,125.74,125.96,6699.0,122.252,122.4853,122.252,122.4659,6699.0
2017-03-31 13:10:00,125.94,126.05,125.92,126.0,8503.0,122.4464,122.5534,122.427,122.5048,8503.0
2017-03-31 13:15:00,125.97,126.03,125.91,125.98,4120.0,122.4756,122.5339,122.4173,122.4853,4120.0
2017-03-31 13:20:00,126.01,126.05,125.93,125.95,4701.0,122.5145,122.5534,122.4367,122.4562,4701.0
2017-03-31 13:25:00,125.95,126.05,125.95,126.05,3579.0,122.4562,122.5534,122.4562,122.5534,3579.0
2017-03-31 13:30:00,126.03,126.19,125.89,125.89,12710.0,122.5339,122.6895,122.3978,122.3978,12710.0
2017-03-31 13:35:00,125.89,125.97,125.77,125.79,3930.0,122.3978,122.4756,122.2811,122.3006,3930.0
2017-03-31 13:40:00,125.8,125.82,125.42,125.42,11650.0,122.3103,122.3298,121.9409,121.9409,11650.0
2017-03-31 13:45:00,125.41,125.55,125.29,125.32,6219.0,121.9311,122.0673,121.8145,121.8436,6219.0
2017-03-31 13:50:00,125.31,125.6,125.29,125.45,5435.0,121.8339,122.1159,121.8145,121.97,5435.0
2017-03-31 13:55:00,125.47,125.5,125.25,125.25,3435.0,121.9895,122.0186,121.7756,121.7756,3435.0
2017-03-31 14:00:00,125.26,125.28,125.12,125.16,6686.0,121.7853,121.8047,121.6492,121.6881,6686.0
2017-03-31 14:05:00,125.15,125.26,125.11,125.26,6981.0,121.6783,121.7853,121.6395,121.7853,6981.0
2017-03-31 14:10:00,125.25,125.27,124.96,125.06,11201.0,121.7756,121.795,121.4936,121.5908,11201.0
2017-03-31 14:15:00,125.06,125.06,124.87,125.01,6605.0,121.5908,121.5908,121.4061,121.5422,6605.0
2017-03-31 14:20:00,124.94,125.12,124.94,125.12,3200.0,121.4742,121.6492,121.4742,121.6492,3200.0
2017-03-31 14:25:00,125.08,125.2,125.06,125.09,5466.0,121.6103,121.727,121.5908,121.62,5466.0
2017-03-31 14:30:00,125.09,125.28,125.01,125.23,5907.0,121.62,121.8047,121.5422,121.7561,5907.0
2017-03-31 14:35:00,125.23,125.37,125.18,125.26,5700.0,121.7561,121.8922,121.7075,121.7853,5700.0
2017-03-31 14:40:00,125.34,125.34,125.14,125.18,3150.0,121.8631,121.8631,121.6686,121.7075,3150.0
2017-03-31 14:45:00,125.13,125.27,125.13,125.26,4413.0,121.6589,121.795,121.6589,121.7853,4413.0
2017-03-31 14:50:00,125.27,125.28,125.16,125.24,6363.0,121.795,121.8047,121.6881,121.7659,6363.0
2017-03-31 14:55:00,125.22,125.26,125.22,125.25,2800.0,121.7464,121.7853,121.7464,121.7756,2800.0
2017-03-31 15:00:00,125.26,125.5,125.25,125.48,6804.0,121.7853,122.0186,121.7756,121.9992,6804.0
2017-03-31 15:05:00,125.41,125.56,125.37,125.53,6800.0,121.9311,122.077,121.8922,122.0478,6800.0
2017-03-31 15:10:00,125.6,125.65,125.5,125.53,9004.0,122.1159,122.1645,122.0186,122.0478,9004.0
2017-03-31 15:15:00,125.54,125.6,125.51,125.59,8871.0,122.0575,122.1159,122.0284,122.1061,8871.0
2017-03-31 15:20:00,125.56,125.69,125.56,125.67,6754.0,122.077,122.2034,122.077,122.1839,6754.0
2017-03-31 15:25:00,125.66,125.72,125.63,125.69,12040.0,122.1742,122.2325,122.145,122.2034,12040.0
2017-03-31 15:30:00,125.68,125.96,125.59,125.87,27269.0,122.1936,122.4659,122.1061,122.3784,27269.0
2017-03-31 15:35:00,125.89,126.02,125.79,125.82,25880.0,122.3978,122.5242,122.3006,122.3298,25880.0
2017-03-31 15:40:00,125.8,125.81,125.54,125.57,24354.0,122.3103,122.32,122.0575,122.0867,24354.0
2017-03-31 15:45:00,125.54,125.64,125.38,125.46,34434.0,122.0575,122.1548,121.902,121.9797,34434.0
2017-03-31 15:50:00,125.41,125.5,125.31,125.4,34442.0,121.9311,122.0186,121.8339,121.9214,34442.0
2017-03-31 15:55:00,125.37,125.43,125.0,125.05,78379.0,121.8922,121.9506,121.5325,121.5811,78379.0
2017-04-03 09:30:00,125.11,125.28,124.48,125.19,20596.0,121.6395,121.8047,121.0269,121.7172,20596.0
2017-04-03 09:35:00,125.27,125.27,124.88,125.23,7863.0,121.795,121.795,121.4158,121.7561,7863.0
2017-04-03 09:40:00,125.06,125.06,124.34,124.57,10671.0,121.5908,121.5908,120.8908,121.1144,10671.0
2017-04-03 09:45:00,124.69,124.69,124.0,124.0,12153.0,121.2311,121.2311,120.5602,120.5602,12153.0
2017-04-03 09:50:00,124.01,124.15,123.81,124.02,10435.0,120.57,120.7061,120.3755,120.5797,10435.0
2017-04-03 09:55:00,124.11,124.22,123.95,124.13,24098.0,120.6672,120.7741,120.5116,120.6866,24098.0
2017-04-03 10:00:00,124.12,124.18,123.68,123.73,20170.0,120.6769,120.7353,120.2491,120.2977,20170.0
2017-04-03 10:05:00,123.78,123.78,123.04,123.31,15354.0,120.3464,120.3464,119.6269,119.8894,15354.0
2017-04-03 10:10:00,123.25,123.55,123.0,123.35,18804.0,119.8311,120.1227,119.588,119.9283,18804.0
2017-04-03 10:15:00,123.52,123.59,123.25,123.25,16498.0,120.0936,120.1616,119.8311,119.8311,16498.0
2017-04-03 10:20:00,123.35,123.47,123.2,123.26,12642.0,119.9283,120.045,119.7824,119.8408,12642.0
2017-04-03 10:25:00,123.37,123.83,123.37,123.57,16465.0,119.9477,120.395,119.9477,120.1422,16465.0
2017-04-03 10:30:00,123.54,123.65,123.32,123.5,16342.0,120.113,120.22,119.8991,120.0741,16342.0
2017-04-03 10:35:00,123.5,123.86,123.45,123.86,12779.0,120.0741,120.4241,120.0255,120.4241,12779.0
2017-04-03 10:40:00,123.77,123.77,123.26,123.37,8140.0,120.3366,120.3366,119.8408,119.9477,8140.0
2017-04-03 10:45:00,123.38,123.48,123.17,123.18,19871.0,119.9574,120.0547,119.7533,119.763,19871.0
2017-04-03 10:50:00,123.12,123.15,122.53,122.67,15090.0,119.7047,119.7338,119.131,119.2671,15090.0
2017-04-03 10:55:00,122.68,122.68,122.07,122.07,12620.0,119.2769,119.2769,118.6838,118.6838,12620.0
2017-04-03 11:00:00,122.07,122.46,122.06,122.13,13502.0,118.6838,119.063,118.6741,118.7421,13502.0
2017-04-03 11:05:00,122.13,122.13,121.62,121.97,31659.0,118.7421,118.7421,118.2463,118.5866,31659.0
2017-04-03 11:10:00,121.95,122.55,121.95,122.39,15844.0,118.5671,119.1505,118.5671,118.9949,15844.0
2017-04-03 11:15:00,122.55,122.93,122.49,122.58,9039.0,119.1505,119.5199,119.0921,119.1796,9039.0
2017-04-03 11:20:00,122.57,122.67,122.48,122.63,8284.0,119.1699,119.2671,119.0824,119.2283,8284.0
2017-04-03 11:25:00,122.6,122.76,122.56,122.67,7520.0,119.1991,119.3546,119.1602,119.2671,7520.0
2017-04-03 11:30:00,122.59,122.75,122.34,122.42,22394.0,119.1894,119.3449,118.9463,119.0241,22394.0
2017-04-03 11:35:00,122.37,122.68,122.25,122.62,9212.0,118.9755,119.2769,118.8588,119.2185,9212.0
2017-04-03 11:40:00,122.62,122.62,122.4,122.5,7223.0,119.2185,119.2185,119.0046,119.1019,7223.0
2017-04-03 11:45:00,122.45,122.51,122.0,122.0,11047.0,119.0532,119.1116,118.6157,118.6157,11047.0
2017-04-03 11:50:00,122.03,122.15,121.99,122.11,5148.0,118.6449,118.7616,118.606,118.7227,5148.0
2017-04-03 11:55:00,122.07,122.49,121.98,122.25,11959.0,118.6838,119.0921,118.5963,118.8588,11959.0
2017-04-03 12:00:00,122.31,122.31,121.92,122.13,9846.0,118.9171,118.9171,118.5379,118.7421,9846.0
2017-04-03 12:05:00,122.15,122.32,122.04,122.31,2753.0,118.7616,118.9269,118.6546,118.9171,2753.0
2017-04-03 12:10:00,122.32,122.46,122.22,122.3,5436.0,118.9269,119.063,118.8296,118.9074,5436.0
2017-04-03 12:15:00,122.25,122.61,122.24,122.47,4061.0,118.8588,119.2088,118.8491,119.0727,4061.0
2017-04-03 12:20:00,122.42,122.82,122.42,122.82,5936.0,119.0241,119.413,119.0241,119.413,5936.0
2017-04-03 12:25:00,122.88,123.18,122.85,123.18,6400.0,119.4713,119.763,119.4421,119.763,6400.0
2017-04-03 12:30:00,123.23,123.28,123.02,123.06,5170.0,119.8116,119.8602,119.6074,119.6463,5170.0
2017-04-03 12:35:00,123.11,123.22,123.01,123.19,8513.0,119.6949,119.8019,119.5977,119.7727,8513.0
2017-04-03 12:40:00,123.2,124.12,123.2,123.97,37091.0,119.7824,120.6769,119.7824,120.5311,37091.0
2017-04-03 12:45:00,123.99,124.09,123.46,123.5,7478.0,120.5505,120.6478,120.0352,120.0741,7478.0
2017-04-03 12:50:00,123.56,123.58,123.31,123.33,7432.0,120.1325,120.1519,119.8894,119.9088,7432.0
2017-04-03 12:55:00,123.34,123.64,123.34,123.5,5080.0,119.9186,120.2102,119.9186,120.0741,5080.0
2017-04-03 13:00:00,123.47,123.83,123.4,123.65,13411.0,120.045,120.395,119.9769,120.22,13411.0
2017-04-03 13:05:00,123.69,123.94,123.69,123.78,7154.0,120.2588,120.5019,120.2588,120.3464,7154.0
2017-04-03 13:10:00,123.79,124.2,123.78,124.13,10350.0,120.3561,120.7547,120.3464,120.6866,10350.0
2017-04-03 13:15:00,124.08,124.17,123.85,123.85,3600.0,120.638,120.7255,120.4144,120.4144,3600.0
2017-04-03 13:20:00,123.87,124.04,123.75,123.75,5838.0,120.4339,120.5991,120.3172,120.3172,5838.0
2017-04-03 13:25:00,123.78,123.88,123.59,123.75,1377.0,120.3464,120.4436,120.1616,120.3172,1377.0
2017-04-03 13:30:00,123.7,123.86,123.62,123.86,6600.0,120.2686,120.4241,120.1908,120.4241,6600.0
2017-04-03 13:35:00,123.83,123.83,123.51,123.58,15913.0,120.395,120.395,120.0838,120.1519,15913.0
2017-04-03 13:40:00,123.49,123.58,123.27,123.36,4243.0,120.0644,120.1519,119.8505,119.938,4243.0
2017-04-03 13:45:00,123.36,123.57,123.27,123.39,7117.0,119.938,120.1422,119.8505,119.9672,7117.0
2017-04-03 13:50:00,123.45,123.61,123.39,123.54,5755.0,120.0255,120.1811,119.9672,120.113,5755.0
2017-04-03 13:55:00,123.5,123.59,123.46,123.59,7150.0,120.0741,120.1616,120.0352,120.1616,7150.0
2017-04-03 14:00:00,123.65,123.74,123.35,123.45,15436.0,120.22,120.3075,119.9283,120.0255,15436.0
2017-04-03 14:05:00,123.38,123.41,123.19,123.28,8110.0,119.9574,119.9866,119.7727,119.8602,8110.0
2017-04-03 14:10:00,123.36,123.39,123.1,123.39,6286.0,119.938,119.9672,119.6852,119.9672,6286.0
2017-04-03 14:15:00,123.4,123.4,123.01,123.15,7988.0,119.9769,119.9769,119.5977,119.7338,7988.0
2017-04-03 14:20:00,123.06,123.22,122.97,123.19,7823.0,119.6463,119.8019,119.5588,119.7727,7823.0
2017-04-03 14:25:00,123.18,123.69,123.16,123.61,11475.0,119.763,120.2588,119.7435,120.1811,11475.0
2017-04-03 14:30:00,123.57,123.57,123.25,123.29,9452.0,120.1422,120.1422,119.8311,119.8699,9452.0
2017-04-03 14:35:00,123.36,123.56,123.36,123.5,9712.0,119.938,120.1325,119.938,120.0741,9712.0
2017-04-03 14:40:00,123.49,124.23,123.49,124.19,12641.0,120.0644,120.7839,120.0644,120.745,12641.0
2017-04-03 14:45:00,124.2,124.2,123.94,123.94,8069.0,120.7547,120.7547,120.5019,120.5019,8069.0
2017-04-03 14:50:00,123.94,123.94,123.75,123.83,9319.0,120.5019,120.5019,120.3172,120.395,9319.0
2017-04-03 14:55:00,123.77,123.87,123.63,123.73,9139.0,120.3366,120.4339,120.2005,120.2977,9139.0
2017-04-03 15:00:00,123.71,123.94,123.71,123.8,10712.0,120.2783,120.5019,120.2783,120.3658,10712.0
2017-04-03 15:05:00,123.74,123.74,123.52,123.66,8241.0,120.3075,120.3075,120.0936,120.2297,8241.0
2017-04-03 15:10:00,123.66,123.88,123.66,123.85,10623.0,120.2297,120.4436,120.2297,120.4144,10623.0
2017-04-03 15:15:00,123.79,123.9,123.76,123.76,11468.0,120.3561,120.463,120.3269,120.3269,11468.0
2017-04-03 15:20:00,123.75,123.8,123.65,123.79,9118.0,120.3172,120.3658,120.22,120.3561,9118.0
2017-04-03 15:25:00,123.72,123.74,123.54,123.73,30736.0,120.288,120.3075,120.113,120.2977,30736.0
2017-04-03 15:30:00,123.67,123.68,123.46,123.5,15122.0,120.2394,120.2491,120.0352,120.0741,15122.0
2017-04-03 15:35:00,123.52,123.64,123.43,123.61,25374.0,120.0936,120.2102,120.0061,120.1811,25374.0
2017-04-03 15:40:00,123.63,123.72,123.5,123.56,27663.0,120.2005,120.288,120.0741,120.1325,27663.0
2017-04-03 15:45:00,123.61,123.79,123.58,123.75,32521.0,120.1811,120.3561,120.1519,120.3172,32521.0
2017-04-03 15:50:00,123.75,123.88,123.69,123.85,45872.0,120.3172,120.4436,120.2588,120.4144,45872.0
2017-04-03 15:55:00,123.84,123.94,123.78,123.83,44761.0,120.4047,120.5019,120.3464,120.395,44761.0
2017-04-04 09:30:00,123.12,124.37,122.73,122.99,29640.0,119.7047,120.92,119.3255,119.5783,29640.0
2017-04-04 09:35:00,123.15,123.95,123.15,123.42,8412.0,119.7338,120.5116,119.7338,119.9963,8412.0
2017-04-04 09:40:00,123.42,123.8,123.3,123.44,13431.0,119.9963,120.3658,119.8797,120.0158,13431.0
2017-04-04 09:45:00,123.69,124.2,123.54,124.2,20660.0,120.2588,120.7547,120.113,120.7547,20660.0
2017-04-04 09:50:00,124.16,124.51,123.97,124.38,21584.0,120.7158,121.0561,120.5311,120.9297,21584.0
2017-04-04 09:55:00,124.35,124.72,124.33,124.56,18175.0,120.9005,121.2603,120.8811,121.1047,18175.0
2017-04-04 10:00:00,124.65,124.89,124.01,124.18,26593.0,121.1922,121.4256,120.57,120.7353,26593.0
2017-04-04 10:05:00,124.17,124.24,123.74,123.81,22746.0,120.7255,120.7936,120.3075,120.3755,22746.0
2017-04-04 10:10:00,123.94,124.16,123.77,124.09,19364.0,120.5019,120.7158,120.3366,120.6478,19364.0
2017-04-04 10:15:00,124.01,124.02,123.84,123.85,4499.0,120.57,120.5797,120.4047,120.4144,4499.0
2017-04-04 10:20:00,123.92,124.12,123.9,123.96,6391.0,120.4825,120.6769,120.463,120.5214,6391.0
2017-04-04 10:25:00,124.03,124.16,123.89,124.02,8120.0,120.5894,120.7158,120.4533,120.5797,8120.0
2017-04-04 10:30:00,124.04,124.47,124.04,124.17,5733.0,120.5991,121.0172,120.5991,120.7255,5733.0
2017-04-04 10:35:00,124.2,124.26,124.13,124.19,4593.0,120.7547,120.813,120.6866,120.745,4593.0
2017-04-04 10:40:00,124.21,124.21,123.91,123.94,9778.0,120.7644,120.7644,120.4727,120.5019,9778.0
2017-04-04 10:45:00,123.89,123.89,123.44,123.44,7944.0,120.4533,120.4533,120.0158,120.0158,7944.0
2017-04-04 10:50:00,123.39,123.56,123.25,123.31,9774.0,119.9672,120.1325,119.8311,119.8894,9774.0
2017-04-04 10:55:00,123.44,123.52,123.25,123.25,7536.0,120.0158,120.0936,119.8311,119.8311,7536.0
2017-04-04 11:00:00,123.27,123.84,123.27,123.84,10353.0,119.8505,120.4047,119.8505,120.4047,10353.0
2017-04-04 11:05:00,123.8,124.0,123.77,123.9,3904.0,120.3658,120.5602,120.3366,120.463,3904.0
2017-04-04 11:10:00,123.91,123.96,123.78,123.96,3400.0,120.4727,120.5214,120.3464,120.5214,3400.0
2017-04-04 11:15:00,123.86,124.08,123.86,124.08,11257.0,120.4241,120.638,120.4241,120.638,11257.0
2017-04-04 11:20:00,124.08,124.32,124.08,124.29,7629.0,120.638,120.8714,120.638,120.8422,7629.0
2017-04-04 11:25:00,124.33,124.43,124.01,124.01,7709.0,120.8811,120.9783,120.57,120.57,7709.0
2017-04-04 11:30:00,123.97,124.05,123.76,123.82,4120.0,120.5311,120.6089,120.3269,120.3852,4120.0
2017-04-04 11:35:00,123.89,124.23,123.88,124.1,4245.0,120.4533,120.7839,120.4436,120.6575,4245.0
2017-04-04 11:40:00,124.09,124.13,123.9,123.95,5340.0,120.6478,120.6866,120.463,120.5116,5340.0
2017-04-04 11:45:00,123.94,124.19,123.93,124.18,3590.0,120.5019,120.745,120.4922,120.7353,3590.0
2017-04-04 11:50:00,124.15,124.19,123.96,123.96,2900.0,120.7061,120.745,120.5214,120.5214,2900.0
2017-04-04 11:55:00,124.02,124.03,123.74,123.74,4903.0,120.5797,120.5894,120.3075,120.3075,4903.0
2017-04-04 12:00:00,123.74,123.76,123.45,123.64,9539.0,120.3075,120.3269,120.0255,120.2102,9539.0
2017-04-04 12:05:00,123.63,123.74,123.56,123.57,2716.0,120.2005,120.3075,120.1325,120.1422,2716.0
2017-04-04 12:10:00,123.56,123.74,123.47,123.67,5249.0,120.1325,120.3075,120.045,120.2394,5249.0
2017-04-04 12:15:00,123.78,123.82,123.71,123.78,2800.0,120.3464,120.3852,120.2783,120.3464,2800.0
2017-04-04 12:20:00,123.85,123.85,123.53,123.53,4968.0,120.4144,120.4144,120.1033,120.1033,4968.0
2017-04-04 12:25:00,123.57,123.65,123.44,123.65,6750.0,120.1422,120.22,120.0158,120.22,6750.0
2017-04-04 12:30:00,123.65,123.89,123.65,123.89,2663.0,120.22,120.4533,120.22,120.4533,2663.0
2017-04-04 12:35:00,123.89,123.94,123.79,123.93,7184.0,120.4533,120.5019,120.3561,120.4922,7184.0
2017-04-04 12:40:00,123.94,123.97,123.87,123.92,4294.0,120.5019,120.5311,120.4339,120.4825,4294.0
2017-04-04 12:45:00,123.95,123.95,123.77,123.77,4450.0,120.5116,120.5116,120.3366,120.3366,4450.0
2017-04-04 12:50:00,123.76,123.84,123.75,123.8,3900.0,120.3269,120.4047,120.3172,120.3658,3900.0
2017-04-04 12:55:00,123.78,123.95,123.72,123.95,8323.0,120.3464,120.5116,120.288,120.5116,8323.0
2017-04-04 13:00:00,123.93,123.93,123.76,123.93,8231.0,120.4922,120.4922,120.3269,120.4922,8231.0
2017-04-04 13:05:00,123.86,123.91,123.74,123.91,4648.0,120.4241,120.4727,120.3075,120.4727,4648.0
2017-04-04 13:10:00,123.94,124.11,123.94,124.03,8425.0,120.5019,120.6672,120.5019,120.5894,8425.0
2017-04-04 13:15:00,124.04,124.18,124.01,124.18,3150.0,120.5991,120.7353,120.57,120.7353,3150.0
2017-04-04 13:20:00,124.18,124.24,124.07,124.07,4300.0,120.7353,120.7936,120.6283,120.6283,4300.0
2017-04-04 13:25:00,124.1,124.14,124.01,124.12,4428.0,120.6575,120.6964,120.57,120.6769,4428.0
2017-04-04 13:30:00,124.03,124.16,124.03,124.14,2900.0,120.5894,120.7158,120.5894,120.6964,2900.0
2017-04-04 13:35:00,124.16,124.18,124.01,124.03,3139.0,120.7158,120.7353,120.57,120.5894,3139.0
2017-04-04 13:40:00,124.04,124.15,124.02,124.1,5721.0,120.5991,120.7061,120.5797,120.6575,5721.0
2017-04-04 13:45:00,124.08,124.12,124.03,124.03,5081.0,120.638,120.6769,120.5894,120.5894,5081.0
2017-04-04 13:50:00,124.06,124.1,123.92,124.1,6611.0,120.6186,120.6575,120.4825,120.6575,6611.0
2017-04-04 13:55:00,124.08,124.18,124.08,124.18,1700.0,120.638,120.7353,120.638,120.7353,1700.0
2017-04-04 14:00:00,124.2,124.27,124.18,124.2,3434.0,120.7547,120.8228,120.7353,120.7547,3434.0
2017-04-04 14:05:00,124.25,124.34,124.19,124.23,3510.0,120.8033,120.8908,120.745,120.7839,3510.0
2017-04-04 14:10:00,124.23,124.23,124.08,124.14,4695.0,120.7839,120.7839,120.638,120.6964,4695.0
2017-04-04 14:15:00,124.14,124.21,124.09,124.11,5037.0,120.6964,120.7644,120.6478,120.6672,5037.0
2017-04-04 14:20:00,124.1,124.21,123.99,124.21,5802.0,120.6575,120.7644,120.5505,120.7644,5802.0
2017-04-04 14:25:00,124.18,124.26,124.15,124.23,9440.0,120.7353,120.813,120.7061,120.7839,9440.0
2017-04-04 14:30:00,124.26,124.27,124.2,124.25,4052.0,120.813,120.8228,120.7547,120.8033,4052.0
2017-04-04 14:35:00,124.2,124.23,124.1,124.1,5807.0,120.7547,120.7839,120.6575,120.6575,5807.0
2017-04-04 14:40:00,124.09,124.09,123.94,123.94,6263.0,120.6478,120.6478,120.5019,120.5019,6263.0
2017-04-04 14:45:00,123.9,123.93,123.67,123.67,7984.0,120.463,120.4922,120.2394,120.2394,7984.0
2017-04-04 14:50:00,123.67,123.81,123.65,123.68,9545.0,120.2394,120.3755,120.22,120.2491,9545.0
2017-04-04 14:55:00,123.72,123.78,123.62,123.67,5640.0,120.288,120.3464,120.1908,120.2394,5640.0
2017-04-04 15:00:00,123.69,123.8,123.69,123.75,7108.0,120.2588,120.3658,120.2588,120.3172,7108.0
2017-04-04 15:05:00,123.77,123.84,123.71,123.82,6617.0,120.3366,120.4047,120.2783,120.3852,6617.0
2017-04-04 15:10:00,123.82,123.91,123.79,123.88,5295.0,120.3852,120.4727,120.3561,120.4436,5295.0
2017-04-04 15:15:00,123.81,123.81,123.59,123.64,10723.0,120.3755,120.3755,120.1616,120.2102,10723.0
2017-04-04 15:20:00,123.62,123.62,123.44,123.49,9709.0,120.1908,120.1908,120.0158,120.0644,9709.0
2017-04-04 15:25:00,123.48,123.56,123.42,123.42,9748.0,120.0547,120.1325,119.9963,119.9963,9748.0
2017-04-04 15:30:00,123.45,123.81,123.45,123.69,10595.0,120.0255,120.3755,120.0255,120.2588,10595.0
2017-04-04 15:35:00,123.7,123.79,123.69,123.75,12236.0,120.2686,120.3561,120.2588,120.3172,12236.0
2017-04-04 15:40:00,123.75,123.78,123.67,123.75,13375.0,120.3172,120.3464,120.2394,120.3172,13375.0
2017-04-04 15:45:00,123.75,123.82,123.75,123.79,16778.0,120.3172,120.3852,120.3172,120.3561,16778.0
2017-04-04 15:50:00,123.8,123.84,123.62,123.67,16472.0,120.3658,120.4047,120.1908,120.2394,16472.0
2017-04-04 15:55:00,123.67,123.84,123.67,123.77,46632.0,120.2394,120.4047,120.2394,120.3366,46632.0
2017-04-05 09:30:00,125.0,125.25,124.71,125.01,28556.0,121.5325,121.7756,121.2506,121.5422,28556.0
2017-04-05 09:35:00,125.01,125.33,124.75,125.27,27548.0,121.5422,121.8534,121.2894,121.795,27548.0
2017-04-05 09:40:00,125.14,125.46,124.94,125.11,21029.0,121.6686,121.9797,121.4742,121.6395,21029.0
2017-04-05 09:45:00,125.04,125.85,125.03,125.52,33770.0,121.5714,122.3589,121.5617,122.0381,33770.0
2017-04-05 09:50:00,125.62,125.97,125.49,125.97,33228.0,122.1353,122.4756,122.0089,122.4756,33228.0
2017-04-05 09:55:00,125.94,126.36,125.94,126.31,41828.0,122.4464,122.8548,122.4464,122.8062,41828.0
2017-04-05 10:00:00,126.24,126.38,126.06,126.25,17496.0,122.7381,122.8742,122.5631,122.7478,17496.0
2017-04-05 10:05:00,126.4,126.77,126.32,126.47,18970.0,122.8937,123.2534,122.8159,122.9617,18970.0
2017-04-05 10:10:00,126.51,126.55,126.18,126.22,42588.0,123.0006,123.0395,122.6798,122.7187,42588.0
2017-04-05 10:15:00,126.17,126.51,126.11,126.51,6395.0,122.6701,123.0006,122.6117,123.0006,6395.0
2017-04-05 10:20:00,126.56,126.69,126.37,126.44,8100.0,123.0492,123.1756,122.8645,122.9326,8100.0
2017-04-05 10:25:00,126.45,126.52,126.25,126.25,7111.0,122.9423,123.0103,122.7478,122.7478,7111.0
2017-04-05 10:30:00,126.27,126.27,125.33,125.43,20298.0,122.7673,122.7673,121.8534,121.9506,20298.0
2017-04-05 10:35:00,125.36,125.45,124.97,125.4,11803.0,121.8825,121.97,121.5033,121.9214,11803.0
2017-04-05 10:40:00,125.47,125.61,125.37,125.48,4796.0,121.9895,122.1256,121.8922,121.9992,4796.0
2017-04-05 10:45:00,125.37,125.46,125.09,125.11,4468.0,121.8922,121.9797,121.62,121.6395,4468.0
2017-04-05 10:50:00,125.08,125.1,124.75,125.07,5356.0,121.6103,121.6297,121.2894,121.6006,5356.0
2017-04-05 10:55:00,125.15,125.2,125.06,125.06,3990.0,121.6783,121.727,121.5908,121.5908,3990.0
2017-04-05 11:00:00,125.13,125.13,124.77,124.87,6250.0,121.6589,121.6589,121.3089,121.4061,6250.0
2017-04-05 11:05:00,124.81,124.81,124.13,124.18,16191.0,121.3478,121.3478,120.6866,120.7353,16191.0
2017-04-05 11:10:00,124.14,124.22,123.9,123.97,34833.0,120.6964,120.7741,120.463,120.5311,34833.0
2017-04-05 11:15:00,123.94,124.37,123.94,124.13,13014.0,120.5019,120.92,120.5019,120.6866,13014.0
2017-04-05 11:20:00,124.14,124.22,123.56,123.56,16868.0,120.6964,120.7741,120.1325,120.1325,16868.0
2017-04-05 11:25:00,123.63,123.68,123.4,123.52,14237.0,120.2005,120.2491,119.9769,120.0936,14237.0
2017-04-05 11:30:00,123.56,124.2,123.45,124.2,10529.0,120.1325,120.7547,120.0255,120.7547,10529.0
2017-04-05 11:35:00,124.24,124.54,124.19,124.51,9144.0,120.7936,121.0853,120.745,121.0561,9144.0
2017-04-05 11:40:00,124.54,124.57,124.35,124.49,24333.0,121.0853,121.1144,120.9005,121.0367,24333.0
2017-04-05 11:45:00,124.47,124.71,124.47,124.57,6544.0,121.0172,121.2506,121.0172,121.1144,6544.0
2017-04-05 11:50:00,124.61,124.89,124.58,124.73,7550.0,121.1533,121.4256,121.1242,121.27,7550.0
2017-04-05 11:55:00,124.73,124.79,124.33,124.4,10595.0,121.27,121.3283,120.8811,120.9492,10595.0
2017-04-05 12:00:00,124.44,124.52,124.37,124.52,3082.0,120.988,121.0658,120.92,121.0658,3082.0
2017-04-05 12:05:00,124.59,124.71,124.55,124.65,16181.0,121.1339,121.2506,121.095,121.1922,16181.0
2017-04-05 12:10:00,124.69,124.85,124.67,124.7,3600.0,121.2311,121.3867,121.2117,121.2408,3600.0
2017-04-05 12:15:00,124.65,124.73,124.65,124.73,3261.0,121.1922,121.27,121.1922,121.27,3261.0
2017-04-05 12:20:00,124.75,124.96,124.7,124.75,10762.0,121.2894,121.4936,121.2408,121.2894,10762.0
2017-04-05 12:25:00,124.77,124.89,124.65,124.89,12313.0,121.3089,121.4256,121.1922,121.4256,12313.0
2017-04-05 12:30:00,124.89,125.02,124.85,125.01,11952.0,121.4256,121.552,121.3867,121.5422,11952.0
2017-04-05 12:35:00,125.03,125.03,124.88,124.92,9501.0,121.5617,121.5617,121.4158,121.4547,9501.0
2017-04-05 12:40:00,124.96,125.11,124.91,125.11,8465.0,121.4936,121.6395,121.445,121.6395,8465.0
2017-04-05 12:45:00,125.12,125.19,125.05,125.05,3238.0,121.6492,121.7172,121.5811,121.5811,3238.0
2017-04-05 12:50:00,125.06,125.16,125.05,125.15,1509.0,121.5908,121.6881,121.5811,121.6783,1509.0
2017-04-05 12:55:00,125.14,125.14,124.94,125.03,8107.0,121.6686,121.6686,121.4742,121.5617,8107.0
2017-04-05 13:00:00,125.03,125.17,125.03,125.17,7152.0,121.5617,121.6978,121.5617,121.6978,7152.0
2017-04-05 13:05:00,125.22,125.44,125.22,125.36,9282.0,121.7464,121.9603,121.7464,121.8825,9282.0
2017-04-05 13:10:00,125.36,125.68,125.35,125.47,11143.0,121.8825,122.1936,121.8728,121.9895,11143.0
2017-04-05 13:15:00,125.44,125.48,125.33,125.35,16461.0,121.9603,121.9992,121.8534,121.8728,16461.0
2017-04-05 13:20:00,125.35,125.38,125.25,125.3,28972.0,121.8728,121.902,121.7756,121.8242,28972.0
2017-04-05 13:25:00,125.3,125.3,125.11,125.22,7840.0,121.8242,121.8242,121.6395,121.7464,7840.0
2017-04-05 13:30:00,125.27,125.36,125.17,125.28,4505.0,121.795,121.8825,121.6978,121.8047,4505.0
2017-04-05 13:35:00,125.32,125.34,125.14,125.14,2318.0,121.8436,121.8631,121.6686,121.6686,2318.0
2017-04-05 13:40:00,125.09,125.09,124.9,125.05,4357.0,121.62,121.62,121.4353,121.5811,4357.0
2017-04-05 13:45:00,125.08,125.09,124.93,124.95,6670.0,121.6103,121.62,121.4645,121.4839,6670.0
2017-04-05 13:50:00,124.94,124.94,124.61,124.61,6300.0,121.4742,121.4742,121.1533,121.1533,6300.0
2017-04-05 13:55:00,124.61,124.61,124.44,124.45,9058.0,121.1533,121.1533,120.988,120.9978,9058.0
2017-04-05 14:00:00,124.45,124.52,124.2,124.38,28804.0,120.9978,121.0658,120.7547,120.9297,28804.0
2017-04-05 14:05:00,124.35,124.65,124.35,124.47,13161.0,120.9005,121.1922,120.9005,121.0172,13161.0
2017-04-05 14:10:00,124.52,124.55,124.06,124.09,10707.0,121.0658,121.095,120.6186,120.6478,10707.0
2017-04-05 14:15:00,124.06,124.18,124.06,124.1,6777.0,120.6186,120.7353,120.6186,120.6575,6777.0
2017-04-05 14:20:00,124.1,124.1,123.82,123.86,10626.0,120.6575,120.6575,120.3852,120.4241,10626.0
2017-04-05 14:25:00,123.81,124.05,123.8,123.95,17488.0,120.3755,120.6089,120.3658,120.5116,17488.0
2017-04-05 14:30:00,124.0,124.08,123.57,123.57,14342.0,120.5602,120.638,120.1422,120.1422,14342.0
2017-04-05 14:35:00,123.56,123.64,123.31,123.31,7547.0,120.1325,120.2102,119.8894,119.8894,7547.0
2017-04-05 14:40:00,123.31,123.41,123.19,123.36,11031.0,119.8894,119.9866,119.7727,119.938,11031.0
2017-04-05 14:45:00,123.32,123.34,122.89,122.91,19053.0,119.8991,119.9186,119.481,119.5005,19053.0
2017-04-05 14:50:00,122.9,122.9,122.54,122.62,11609.0,119.4908,119.4908,119.1407,119.2185,11609.0
2017-04-05 14:55:00,122.64,122.65,122.25,122.32,15667.0,119.238,119.2477,118.8588,118.9269,15667.0
2017-04-05 15:00:00,122.32,122.78,122.25,122.63,11840.0,118.9269,119.3741,118.8588,119.2283,11840.0
2017-04-05 15:05:00,122.63,122.66,122.3,122.4,15212.0,119.2283,119.2574,118.9074,119.0046,15212.0
2017-04-05 15:10:00,122.42,122.42,121.74,121.74,17979.0,119.0241,119.0241,118.3629,118.3629,17979.0
2017-04-05 15:15:00,121.73,122.0,121.71,121.86,13656.0,118.3532,118.6157,118.3338,118.4796,13656.0
2017-04-05 15:20:00,121.83,121.83,121.07,121.17,26860.0,118.4504,118.4504,117.7115,117.8088,26860.0
2017-04-05 15:25:00,121.21,121.21,120.9,121.01,54789.0,117.8476,117.8476,117.5462,117.6532,54789.0
2017-04-05 15:30:00,121.01,121.09,120.28,120.45,51661.0,117.6532,117.731,116.9434,117.1087,51661.0
2017-04-05 15:35:00,120.47,121.03,120.43,120.95,36921.0,117.1282,117.6726,117.0893,117.5949,36921.0
2017-04-05 15:40:00,120.95,121.17,120.86,121.04,37517.0,117.5949,117.8088,117.5074,117.6824,37517.0
2017-04-05 15:45:00,121.03,121.21,120.75,120.75,36460.0,117.6726,117.8476,117.4004,117.4004,36460.0
2017-04-05 15:50:00,120.74,121.38,120.74,121.33,54939.0,117.3907,118.0129,117.3907,117.9643,54939.0
2017-04-05 15:55:00,121.35,121.36,120.9,121.03,111408.0,117.9838,117.9935,117.5462,117.6726,111408.0
2017-04-06 09:30:00,121.51,121.84,121.2,121.63,24523.0,118.1393,118.4602,117.8379,118.256,24523.0
2017-04-06 09:35:00,121.57,123.32,121.55,123.04,26910.0,118.1977,119.8991,118.1782,119.6269,26910.0
2017-04-06 09:40:00,122.91,123.46,122.6,122.98,15351.0,119.5005,120.0352,119.1991,119.5685,15351.0
2017-04-06 09:45:00,123.09,123.16,121.97,122.13,23773.0,119.6755,119.7435,118.5866,118.7421,23773.0
2017-04-06 09:50:00,122.25,122.71,122.24,122.67,12707.0,118.8588,119.306,118.8491,119.2671,12707.0
2017-04-06 09:55:00,122.94,123.33,122.82,123.3,18856.0,119.5297,119.9088,119.413,119.8797,18856.0
2017-04-06 10:00:00,123.33,123.44,123.03,123.21,20922.0,119.9088,120.0158,119.6172,119.7922,20922.0
2017-04-06 10:05:00,123.17,123.88,123.17,123.74,16161.0,119.7533,120.4436,119.7533,120.3075,16161.0
2017-04-06 10:10:00,123.77,124.0,123.32,123.43,16185.0,120.3366,120.5602,119.8991,120.0061,16185.0
2017-04-06 10:15:00,123.59,123.79,123.45,123.51,20432.0,120.1616,120.3561,120.0255,120.0838,20432.0
2017-04-06 10:20:00,123.5,123.67,123.36,123.36,7357.0,120.0741,120.2394,119.938,119.938,7357.0
2017-04-06 10:25:00,123.49,123.75,123.2,123.72,8369.0,120.0644,120.3172,119.7824,120.288,8369.0
2017-04-06 10:30:00,123.72,123.95,123.7,123.93,20183.0,120.288,120.5116,120.2686,120.4922,20183.0
2017-04-06 10:35:00,123.86,123.93,123.71,123.74,15143.0,120.4241,120.4922,120.2783,120.3075,15143.0
2017-04-06 10:40:00,123.73,123.74,123.18,123.37,27981.0,120.2977,120.3075,119.763,119.9477,27981.0
2017-04-06 10:45:00,123.3,123.64,123.29,123.64,10126.0,119.8797,120.2102,119.8699,120.2102,10126.0
2017-04-06 10:50:00,123.66,123.66,123.27,123.37,8563.0,120.2297,120.2297,119.8505,119.9477,8563.0
2017-04-06 10:55:00,123.44,123.56,123.2,123.2,15502.0,120.0158,120.1325,119.7824,119.7824,15502.0
2017-04-06 11:00:00,123.27,123.35,123.1,123.1,9495.0,119.8505,119.9283,119.6852,119.6852,9495.0
2017-04-06 11:05:00,123.1,123.28,123.07,123.21,12688.0,119.6852,119.8602,119.656,119.7922,12688.0
2017-04-06 11:10:00,123.28,123.73,123.28,123.63,4511.0,119.8602,120.2977,119.8602,120.2005,4511.0
2017-04-06 11:15:00,123.65,123.69,123.46,123.64,4697.0,120.22,120.2588,120.0352,120.2102,4697.0
2017-04-06 11:20:00,123.63,124.17,123.63,124.09,18999.0,120.2005,120.7255,120.2005,120.6478,18999.0
2017-04-06 11:25:00,124.14,124.48,124.13,124.47,28353.0,120.6964,121.0269,120.6866,121.0172,28353.0
2017-04-06 11:30:00,124.48,124.59,124.29,124.3,9111.0,121.0269,121.1339,120.8422,120.8519,9111.0
2017-04-06 11:35:00,124.34,124.41,123.96,124.09,12159.0,120.8908,120.9589,120.5214,120.6478,12159.0
2017-04-06 11:40:00,123.99,124.24,123.88,124.05,5155.0,120.5505,120.7936,120.4436,120.6089,5155.0
2017-04-06 11:45:00,124.06,124.12,123.86,124.0,5700.0,120.6186,120.6769,120.4241,120.5602,5700.0
2017-04-06 11:50:00,124.03,124.03,123.71,123.71,6900.0,120.5894,120.5894,120.2783,120.2783,6900.0
2017-04-06 11:55:00,123.71,124.28,123.67,124.09,7805.0,120.2783,120.8325,120.2394,120.6478,7805.0
2017-04-06 12:00:00,124.15,124.23,124.12,124.18,3460.0,120.7061,120.7839,120.6769,120.7353,3460.0
2017-04-06 12:05:00,124.18,124.24,123.91,123.91,8085.0,120.7353,120.7936,120.4727,120.4727,8085.0
2017-04-06 12:10:00,123.95,124.12,123.89,124.02,5852.0,120.5116,120.6769,120.4533,120.5797,5852.0
2017-04-06 12:15:00,124.0,124.07,123.86,124.05,3500.0,120.5602,120.6283,120.4241,120.6089,3500.0
2017-04-06 12:20:00,124.08,124.21,124.0,124.0,8564.0,120.638,120.7644,120.5602,120.5602,8564.0
2017-04-06 12:25:00,124.02,124.09,123.73,123.73,24400.0,120.5797,120.6478,120.2977,120.2977,24400.0
2017-04-06 12:30:00,123.76,123.87,123.76,123.8,7320.0,120.3269,120.4339,120.3269,120.3658,7320.0
2017-04-06 12:35:00,123.83,123.83,123.47,123.54,8500.0,120.395,120.395,120.045,120.113,8500.0
2017-04-06 12:40:00,123.55,123.63,123.5,123.54,3850.0,120.1227,120.2005,120.0741,120.113,3850.0
2017-04-06 12:45:00,123.53,123.68,123.46,123.66,6586.0,120.1033,120.2491,120.0352,120.2297,6586.0
2017-04-06 12:50:00,123.72,123.84,123.69,123.69,4050.0,120.288,120.4047,120.2588,120.2588,4050.0
2017-04-06 12:55:00,123.75,123.93,123.72,123.93,4946.0,120.3172,120.4922,120.288,120.4922,4946.0
2017-04-06 13:00:00,123.89,124.0,123.89,123.96,4768.0,120.4533,120.5602,120.4533,120.5214,4768.0
2017-04-06 13:05:00,123.95,124.05,123.83,124.05,5603.0,120.5116,120.6089,120.395,120.6089,5603.0
2017-04-06 13:10:00,124.08,124.14,124.03,124.08,5200.0,120.638,120.6964,120.5894,120.638,5200.0
2017-04-06 13:15:00,124.12,124.44,124.12,124.44,6000.0,120.6769,120.988,120.6769,120.988,6000.0
2017-04-06 13:20:00,124.46,124.49,124.35,124.37,8617.0,121.0075,121.0367,120.9005,120.92,8617.0
2017-04-06 13:25:00,124.47,124.64,124.47,124.59,9566.0,121.0172,121.1825,121.0172,121.1339,9566.0
2017-04-06 13:30:00,124.58,124.82,124.57,124.82,14632.0,121.1242,121.3575,121.1144,121.3575,14632.0
2017-04-06 13:35:00,124.87,124.96,124.66,124.75,31080.0,121.4061,121.4936,121.2019,121.2894,31080.0
2017-04-06 13:40:00,124.7,124.78,124.58,124.59,16964.0,121.2408,121.3186,121.1242,121.1339,16964.0
2017-04-06 13:45:00,124.59,124.71,124.55,124.61,4100.0,121.1339,121.2506,121.095,121.1533,4100.0
2017-04-06 13:50:00,124.55,124.76,124.55,124.75,2689.0,121.095,121.2992,121.095,121.2894,2689.0
2017-04-06 13:55:00,124.72,124.75,124.53,124.64,3410.0,121.2603,121.2894,121.0755,121.1825,3410.0
2017-04-06 14:00:00,124.69,124.69,124.55,124.56,6100.0,121.2311,121.2311,121.095,121.1047,6100.0
2017-04-06 14:05:00,124.61,124.64,124.42,124.54,10770.0,121.1533,121.1825,120.9686,121.0853,10770.0
2017-04-06 14:10:00,124.5,124.5,124.37,124.43,5902.0,121.0464,121.0464,120.92,120.9783,5902.0
2017-04-06 14:15:00,124.46,124.7,124.46,124.63,10235.0,121.0075,121.2408,121.0075,121.1728,10235.0
2017-04-06 14:20:00,124.59,124.64,124.45,124.45,3452.0,121.1339,121.1825,120.9978,120.9978,3452.0
2017-04-06 14:25:00,124.41,124.42,124.07,124.13,5400.0,120.9589,120.9686,120.6283,120.6866,5400.0
2017-04-06 14:30:00,124.1,124.19,124.02,124.02,9857.0,120.6575,120.745,120.5797,120.5797,9857.0
2017-04-06 14:35:00,124.02,124.15,123.99,124.15,6699.0,120.5797,120.7061,120.5505,120.7061,6699.0
2017-04-06 14:40:00,124.13,124.15,123.98,124.13,6351.0,120.6866,120.7061,120.5408,120.6866,6351.0
2017-04-06 14:45:00,124.11,124.18,123.61,123.67,10676.0,120.6672,120.7353,120.1811,120.2394,10676.0
2017-04-06 14:50:00,123.66,123.73,123.36,123.42,8367.0,120.2297,120.2977,119.938,119.9963,8367.0
2017-04-06 14:55:00,123.42,123.42,123.17,123.21,10089.0,119.9963,119.9963,119.7533,119.7922,10089.0
2017-04-06 15:00:00,123.3,123.41,123.27,123.32,9973.0,119.8797,119.9866,119.8505,119.8991,9973.0
2017-04-06 15:05:00,123.26,123.49,123.07,123.49,9100.0,119.8408,120.0644,119.656,120.0644,9100.0
2017-04-06 15:10:00,123.49,123.59,123.44,123.52,10210.0,120.0644,120.1616,120.0158,120.0936,10210.0
2017-04-06 15:15:00,123.46,123.71,123.41,123.67,7800.0,120.0352,120.2783,119.9866,120.2394,7800.0
2017-04-06 15:20:00,123.64,123.7,123.38,123.42,12320.0,120.2102,120.2686,119.9574,119.9963,12320.0
2017-04-06 15:25:00,123.42,123.6,123.39,123.49,16215.0,119.9963,120.1713,119.9672,120.0644,16215.0
2017-04-06 15:30:00,123.45,123.57,123.36,123.52,29917.0,120.0255,120.1422,119.938,120.0936,29917.0
2017-04-06 15:35:00,123.53,123.87,123.53,123.82,16619.0,120.1033,120.4339,120.1033,120.3852,16619.0
2017-04-06 15:40:00,123.86,123.98,123.8,123.93,20089.0,120.4241,120.5408,120.3658,120.4922,20089.0
2017-04-06 15:45:00,123.95,124.08,123.94,124.01,39091.0,120.5116,120.638,120.5019,120.57,39091.0
2017-04-06 15:50:00,124.0,124.08,123.95,124.05,38963.0,120.5602,120.638,120.5116,120.6089,38963.0
2017-04-06 15:55:00,124.04,124.24,123.94,124.0,87110.0,120.5991,120.7936,120.5019,120.5602,87110.0
2017-04-07 09:30:00,123.59,123.59,123.09,123.31,9647.0,120.1616,120.1616,119.6755,119.8894,9647.0
2017-04-07 09:35:00,123.29,124.6,123.15,124.37,18197.0,119.8699,121.1436,119.7338,120.92,18197.0
2017-04-07 09:40:00,124.48,124.54,123.95,123.95,4759.0,121.0269,121.0853,120.5116,120.5116,4759.0
2017-04-07 09:45:00,124.14,124.39,123.96,124.37,14081.0,120.6964,120.9394,120.5214,120.92,14081.0
2017-04-07 09:50:00,124.36,124.71,123.95,123.95,17078.0,120.9103,121.2506,120.5116,120.5116,17078.0
2017-04-07 09:55:00,123.98,124.02,123.79,124.0,6828.0,120.5408,120.5797,120.3561,120.5602,6828.0
2017-04-07 10:00:00,123.91,124.31,123.83,124.15,12864.0,120.4727,120.8616,120.395,120.7061,12864.0
2017-04-07 10:05:00,124.07,124.62,124.07,124.6,11839.0,120.6283,121.163,120.6283,121.1436,11839.0
2017-04-07 10:10:00,124.6,124.98,124.54,124.66,9258.0,121.1436,121.5131,121.0853,121.2019,9258.0
2017-04-07 10:15:00,124.6,125.12,124.6,125.12,8900.0,121.1436,121.6492,121.1436,121.6492,8900.0
2017-04-07 10:20:00,125.07,125.28,124.97,125.28,8430.0,121.6006,121.8047,121.5033,121.8047,8430.0
2017-04-07 10:25:00,125.27,125.43,125.04,125.14,9100.0,121.795,121.9506,121.5714,121.6686,9100.0
2017-04-07 10:30:00,125.26,125.37,124.98,125.32,12805.0,121.7853,121.8922,121.5131,121.8436,12805.0
2017-04-07 10:35:00,125.27,125.42,125.15,125.36,10484.0,121.795,121.9409,121.6783,121.8825,10484.0
2017-04-07 10:40:00,125.35,125.36,124.85,124.85,5648.0,121.8728,121.8825,121.3867,121.3867,5648.0
2017-04-07 10:45:00,124.8,124.82,124.54,124.58,4390.0,121.3381,121.3575,121.0853,121.1242,4390.0
2017-04-07 10:50:00,124.58,124.58,124.34,124.34,3740.0,121.1242,121.1242,120.8908,120.8908,3740.0
2017-04-07 10:55:00,124.31,124.47,124.31,124.36,2600.0,120.8616,121.0172,120.8616,120.9103,2600.0
2017-04-07 11:00:00,124.4,124.43,124.07,124.07,4200.0,120.9492,120.9783,120.6283,120.6283,4200.0
2017-04-07 11:05:00,124.04,124.08,123.81,123.97,4165.0,120.5991,120.638,120.3755,120.5311,4165.0
2017-04-07 11:10:00,123.88,124.03,123.81,123.97,8736.0,120.4436,120.5894,120.3755,120.5311,8736.0
2017-04-07 11:15:00,124.03,124.08,123.75,123.76,16985.0,120.5894,120.638,120.3172,120.3269,16985.0
2017-04-07 11:20:00,123.74,124.03,123.44,123.82,22704.0,120.3075,120.5894,120.0158,120.3852,22704.0
2017-04-07 11:25:00,123.85,124.05,123.72,123.84,17372.0,120.4144,120.6089,120.288,120.4047,17372.0
2017-04-07 11:30:00,123.83,123.83,123.4,123.61,20875.0,120.395,120.395,119.9769,120.1811,20875.0
2017-04-07 11:35:00,123.56,123.61,123.45,123.5,15344.0,120.1325,120.1811,120.0255,120.0741,15344.0
2017-04-07 11:40:00,123.56,123.81,123.55,123.77,5600.0,120.1325,120.3755,120.1227,120.3366,5600.0
2017-04-07 11:45:00,123.74,123.85,123.55,123.57,6536.0,120.3075,120.4144,120.1227,120.1422,6536.0
2017-04-07 11:50:00,123.59,123.76,123.57,123.73,4015.0,120.1616,120.3269,120.1422,120.2977,4015.0
2017-04-07 11:55:00,123.72,123.73,123.67,123.73,1500.0,120.288,120.2977,120.2394,120.2977,1500.0
2017-04-07 12:00:00,123.7,124.11,123.7,124.11,7892.0,120.2686,120.6672,120.2686,120.6672,7892.0
2017-04-07 12:05:00,124.07,124.23,124.01,124.17,6916.0,120.6283,120.7839,120.57,120.7255,6916.0
2017-04-07 12:10:00,124.21,124.58,124.12,124.58,15391.0,120.7644,121.1242,120.6769,121.1242,15391.0
2017-04-07 12:15:00,124.52,124.74,124.51,124.58,7677.0,121.0658,121.2797,121.0561,121.1242,7677.0
2017-04-07 12:20:00,124.52,124.55,124.41,124.43,7511.0,121.0658,121.095,120.9589,120.9783,7511.0
2017-04-07 12:25:00,124.44,124.52,124.34,124.49,3428.0,120.988,121.0658,120.8908,121.0367,3428.0
2017-04-07 12:30:00,124.48,124.65,124.48,124.61,6057.0,121.0269,121.1922,121.0269,121.1533,6057.0
2017-04-07 12:35:00,124.48,124.51,124.33,124.38,3200.0,121.0269,121.0561,120.8811,120.9297,3200.0
2017-04-07 12:40:00,124.4,124.4,124.0,124.18,16168.0,120.9492,120.9492,120.5602,120.7353,16168.0
2017-04-07 12:45:00,124.25,124.32,124.09,124.32,2764.0,120.8033,120.8714,120.6478,120.8714,2764.0
2017-04-07 12:50:00,124.35,124.47,124.34,124.35,2972.0,120.9005,121.0172,120.8908,120.9005,2972.0
2017-04-07 12:55:00,124.37,124.51,124.37,124.51,1300.0,120.92,121.0561,120.92,121.0561,1300.0
2017-04-07 13:00:00,124.52,124.52,124.25,124.31,4769.0,121.0658,121.0658,120.8033,120.8616,4769.0
2017-04-07 13:05:00,124.26,124.29,124.14,124.15,6622.0,120.813,120.8422,120.6964,120.7061,6622.0
2017-04-07 13:10:00,124.24,124.43,124.24,124.38,2591.0,120.7936,120.9783,120.7936,120.9297,2591.0
2017-04-07 13:15:00,124.43,124.47,124.2,124.2,2537.0,120.9783,121.0172,120.7547,120.7547,2537.0
2017-04-07 13:20:00,124.2,124.35,124.2,124.3,1300.0,120.7547,120.9005,120.7547,120.8519,1300.0
2017-04-07 13:25:00,124.25,124.44,124.15,124.38,4943.0,120.8033,120.988,120.7061,120.9297,4943.0
2017-04-07 13:30:00,124.49,124.67,124.42,124.43,2727.0,121.0367,121.2117,120.9686,120.9783,2727.0
2017-04-07 13:35:00,124.26,124.35,124.25,124.26,1800.0,120.813,120.9005,120.8033,120.813,1800.0
2017-04-07 13:40:00,124.18,124.18,123.97,124.09,1950.0,120.7353,120.7353,120.5311,120.6478,1950.0
2017-04-07 13:45:00,124.09,124.15,124.05,124.07,1702.0,120.6478,120.7061,120.6089,120.6283,1702.0
2017-04-07 13:50:00,124.09,124.26,124.04,124.17,3641.0,120.6478,120.813,120.5991,120.7255,3641.0
2017-04-07 13:55:00,124.22,124.27,124.05,124.07,3544.0,120.7741,120.8228,120.6089,120.6283,3544.0
2017-04-07 14:00:00,124.11,124.27,124.11,124.26,3750.0,120.6672,120.8228,120.6672,120.813,3750.0
2017-04-07 14:05:00,124.28,124.43,124.28,124.41,3000.0,120.8325,120.9783,120.8325,120.9589,3000.0
2017-04-07 14:10:00,124.35,124.4,124.26,124.3,8567.0,120.9005,120.9492,120.813,120.8519,8567.0
2017-04-07 14:15:00,124.27,124.27,124.02,124.1,6245.0,120.8228,120.8228,120.5797,120.6575,6245.0
2017-04-07 14:20:00,124.09,124.2,124.04,124.19,8908.0,120.6478,120.7547,120.5991,120.745,8908.0
2017-04-07 14:25:00,124.2,124.22,123.69,123.69,4422.0,120.7547,120.7741,120.2588,120.2588,4422.0
2017-04-07 14:30:00,123.7,123.74,123.59,123.7,9528.0,120.2686,120.3075,120.1616,120.2686,9528.0
2017-04-07 14:35:00,123.76,123.8,123.62,123.62,2843.0,120.3269,120.3658,120.1908,120.1908,2843.0
2017-04-07 14:40:00,123.64,123.67,123.4,123.4,29171.0,120.2102,120.2394,119.9769,119.9769,29171.0
2017-04-07 14:45:00,123.34,123.6,123.33,123.6,13490.0,119.9186,120.1713,119.9088,120.1713,13490.0
2017-04-07 14:50:00,123.62,123.66,123.38,123.39,17068.0,120.1908,120.2297,119.9574,119.9672,17068.0
2017-04-07 14:55:00,123.41,123.43,123.31,123.34,12920.0,119.9866,120.0061,119.8894,119.9186,12920.0
2017-04-07 15:00:00,123.28,123.5,123.28,123.46,9170.0,119.8602,120.0741,119.8602,120.0352,9170.0
2017-04-07 15:05:00,123.48,123.54,123.25,123.26,9941.0,120.0547,120.113,119.8311,119.8408,9941.0
2017-04-07 15:10:00,123.27,123.57,123.27,123.38,13100.0,119.8505,120.1422,119.8505,119.9574,13100.0
2017-04-07 15:15:00,123.36,123.52,123.33,123.52,9956.0,119.938,120.0936,119.9088,120.0936,9956.0
2017-04-07 15:20:00,123.5,123.69,123.47,123.64,14133.0,120.0741,120.2588,120.045,120.2102,14133.0
2017-04-07 15:25:00,123.61,123.7,123.19,123.24,16267.0,120.1811,120.2686,119.7727,119.8213,16267.0
2017-04-07 15:30:00,123.14,123.28,123.08,123.26,34176.0,119.7241,119.8602,119.6658,119.8408,34176.0
2017-04-07 15:35:00,123.26,123.44,123.25,123.38,21835.0,119.8408,120.0158,119.8311,119.9574,21835.0
2017-04-07 15:40:00,123.39,123.45,123.25,123.25,30031.0,119.9672,120.0255,119.8311,119.8311,30031.0
2017-04-07 15:45:00,123.25,123.37,123.11,123.34,69620.0,119.8311,119.9477,119.6949,119.9186,69620.0
2017-04-07 15:50:00,123.35,123.44,123.24,123.31,42650.0,119.9283,120.0158,119.8213,119.8894,42650.0
2017-04-07 15:55:00,123.3,123.57,123.3,123.38,84266.0,119.8797,120.1422,119.8797,119.9574,84266.0
2017-04-10 09:30:00,124.37,125.45,124.37,125.15,26235.0,120.92,121.97,120.92,121.6783,26235.0
2017-04-10 09:35:00,124.98,125.38,124.89,125.22,6751.0,121.5131,121.902,121.4256,121.7464,6751.0
2017-04-10 09:40:00,125.26,125.51,125.24,125.44,10704.0,121.7853,122.0284,121.7659,121.9603,10704.0
2017-04-10 09:45:00,125.43,126.22,125.43,125.95,24105.0,121.9506,122.7187,121.9506,122.4562,24105.0
2017-04-10 09:50:00,126.03,126.03,125.53,125.81,32440.0,122.5339,122.5339,122.0478,122.32,32440.0
2017-04-10 09:55:00,125.75,125.97,125.46,125.89,15316.0,122.2617,122.4756,121.9797,122.3978,15316.0
2017-04-10 10:00:00,125.92,125.97,125.65,125.72,12390.0,122.427,122.4756,122.1645,122.2325,12390.0
2017-04-10 10:05:00,125.7,126.16,125.69,126.16,13301.0,122.2131,122.6603,122.2034,122.6603,13301.0
2017-04-10 10:10:00,126.15,126.16,125.71,126.0,15298.0,122.6506,122.6603,122.2228,122.5048,15298.0
2017-04-10 10:15:00,126.03,126.14,125.87,125.92,10560.0,122.5339,122.6409,122.3784,122.427,10560.0
2017-04-10 10:20:00,125.89,126.09,125.72,125.82,8116.0,122.3978,122.5923,122.2325,122.3298,8116.0
2017-04-10 10:25:00,125.77,126.01,125.71,125.8,8818.0,122.2811,122.5145,122.2228,122.3103,8818.0
2017-04-10 10:30:00,125.84,125.95,125.74,125.86,30255.0,122.3492,122.4562,122.252,122.3687,30255.0
2017-04-10 10:35:00,125.91,126.04,125.77,125.81,9882.0,122.4173,122.5437,122.2811,122.32,9882.0
2017-04-10 10:40:00,125.76,125.76,125.64,125.65,14400.0,122.2714,122.2714,122.1548,122.1645,14400.0
2017-04-10 10:45:00,125.62,125.76,125.5,125.62,9500.0,122.1353,122.2714,122.0186,122.1353,9500.0
2017-04-10 10:50:00,125.69,125.9,125.59,125.8,7722.0,122.2034,122.4075,122.1061,122.3103,7722.0
2017-04-10 10:55:00,125.8,125.95,125.52,125.59,6556.0,122.3103,122.4562,122.0381,122.1061,6556.0
2017-04-10 11:00:00,125.53,125.59,125.39,125.55,8639.0,122.0478,122.1061,121.9117,122.0673,8639.0
2017-04-10 11:05:00,125.46,125.67,125.22,125.6,25287.0,121.9797,122.1839,121.7464,122.1159,25287.0
2017-04-10 11:10:00,125.56,125.74,125.55,125.66,3558.0,122.077,122.252,122.0673,122.1742,3558.0
2017-04-10 11:15:00,125.73,126.11,125.7,126.1,17298.0,122.2423,122.6117,122.2131,122.602,17298.0
2017-04-10 11:20:00,126.09,126.21,125.91,126.17,14737.0,122.5923,122.7089,122.4173,122.6701,14737.0
2017-04-10 11:25:00,126.16,126.2,126.0,126.0,12501.0,122.6603,122.6992,122.5048,122.5048,12501.0
2017-04-10 11:30:00,125.95,125.95,125.1,125.15,9731.0,122.4562,122.4562,121.6297,121.6783,9731.0
2017-04-10 11:35:00,125.11,125.22,124.79,124.9,17826.0,121.6395,121.7464,121.3283,121.4353,17826.0
2017-04-10 11:40:00,124.88,124.9,124.54,124.88,7575.0,121.4158,121.4353,121.0853,121.4158,7575.0
2017-04-10 11:45:00,124.85,125.06,124.75,125.06,7304.0,121.3867,121.5908,121.2894,121.5908,7304.0
2017-04-10 11:50:00,125.06,125.32,124.98,125.32,11531.0,121.5908,121.8436,121.5131,121.8436,11531.0
2017-04-10 11:55:00,125.27,125.28,125.02,125.12,5508.0,121.795,121.8047,121.552,121.6492,5508.0
2017-04-10 12:00:00,125.17,125.32,125.17,125.27,5900.0,121.6978,121.8436,121.6978,121.795,5900.0
2017-04-10 12:05:00,125.33,125.38,125.1,125.17,8569.0,121.8534,121.902,121.6297,121.6978,8569.0
2017-04-10 12:10:00,125.19,125.19,124.68,124.78,12535.0,121.7172,121.7172,121.2214,121.3186,12535.0
2017-04-10 12:15:00,124.78,124.94,124.76,124.91,10072.0,121.3186,121.4742,121.2992,121.445,10072.0
2017-04-10 12:20:00,124.89,124.94,124.72,124.87,9219.0,121.4256,121.4742,121.2603,121.4061,9219.0
2017-04-10 12:25:00,124.83,125.31,124.83,125.19,15800.0,121.3672,121.8339,121.3672,121.7172,15800.0
2017-04-10 12:30:00,125.16,125.48,125.04,125.4,7681.0,121.6881,121.9992,121.5714,121.9214,7681.0
2017-04-10 12:35:00,125.47,125.48,125.3,125.42,7700.0,121.9895,121.9992,121.8242,121.9409,7700.0
2017-04-10 12:40:00,125.43,125.73,125.43,125.73,4890.0,121.9506,122.2423,121.9506,122.2423,4890.0
2017-04-10 12:45:00,125.66,125.81,125.63,125.81,7010.0,122.1742,122.32,122.145,122.32,7010.0
2017-04-10 12:50:00,125.81,126.0,125.81,125.87,6121.0,122.32,122.5048,122.32,122.3784,6121.0
2017-04-10 12:55:00,125.86,126.04,125.85,126.04,2864.0,122.3687,122.5437,122.3589,122.5437,2864.0
2017-04-10 13:00:00,126.0,126.18,125.92,126.1,11108.0,122.5048,122.6798,122.427,122.602,11108.0
2017-04-10 13:05:00,126.05,126.21,126.05,126.11,5050.0,122.5534,122.7089,122.5534,122.6117,5050.0
2017-04-10 13:10:00,126.12,126.18,126.06,126.18,5709.0,122.6214,122.6798,122.5631,122.6798,5709.0
2017-04-10 13:15:00,126.21,126.22,125.85,126.03,8491.0,122.7089,122.7187,122.3589,122.5339,8491.0
2017-04-10 13:20:00,126.06,126.06,125.92,126.02,3178.0,122.5631,122.5631,122.427,122.5242,3178.0
2017-04-10 13:25:00,126.05,126.08,125.95,126.01,2880.0,122.5534,122.5825,122.4562,122.5145,2880.0
2017-04-10 13:30:00,125.99,126.2,125.95,126.2,6743.0,122.495,122.6992,122.4562,122.6992,6743.0
2017-04-10 13:35:00,126.2,126.48,126.19,126.35,17423.0,122.6992,122.9715,122.6895,122.8451,17423.0
2017-04-10 13:40:00,126.41,126.45,126.32,126.44,7137.0,122.9034,122.9423,122.8159,122.9326,7137.0
2017-04-10 13:45:00,126.35,126.35,126.2,126.29,3700.0,122.8451,122.8451,122.6992,122.7867,3700.0
2017-04-10 13:50:00,126.27,126.27,126.19,126.23,3651.0,122.7673,122.7673,122.6895,122.7284,3651.0
2017-04-10 13:55:00,126.28,126.38,126.27,126.38,2564.0,122.777,122.8742,122.7673,122.8742,2564.0
2017-04-10 14:00:00,126.39,126.39,125.86,125.86,7553.0,122.8839,122.8839,122.3687,122.3687,7553.0
2017-04-10 14:05:00,125.92,126.07,125.89,125.89,9782.0,122.427,122.5728,122.3978,122.3978,9782.0
2017-04-10 14:10:00,125.9,126.18,125.85,126.18,6759.0,122.4075,122.6798,122.3589,122.6798,6759.0
2017-04-10 14:15:00,126.12,126.19,125.94,125.94,3131.0,122.6214,122.6895,122.4464,122.4464,3131.0
2017-04-10 14:20:00,125.94,126.21,125.94,126.12,10001.0,122.4464,122.7089,122.4464,122.6214,10001.0
2017-04-10 14:25:00,126.08,126.11,126.0,126.01,10471.0,122.5825,122.6117,122.5048,122.5145,10471.0
2017-04-10 14:30:00,126.04,126.2,126.04,126.15,12086.0,122.5437,122.6992,122.5437,122.6506,12086.0
2017-04-10 14:35:00,126.09,126.1,125.98,126.05,7736.0,122.5923,122.602,122.4853,122.5534,7736.0
2017-04-10 14:40:00,126.0,126.37,125.98,126.37,17256.0,122.5048,122.8645,122.4853,122.8645,17256.0
2017-04-10 14:45:00,126.32,126.57,126.32,126.54,13486.0,122.8159,123.059,122.8159,123.0298,13486.0
2017-04-10 14:50:00,126.47,126.55,126.37,126.48,6931.0,122.9617,123.0395,122.8645,122.9715,6931.0
2017-04-10 14:55:00,126.47,126.49,126.22,126.28,4239.0,122.9617,122.9812,122.7187,122.777,4239.0
2017-04-10 15:00:00,126.27,126.31,126.16,126.26,15660.0,122.7673,122.8062,122.6603,122.7576,15660.0
2017-04-10 15:05:00,126.34,126.53,126.23,126.35,10113.0,122.8353,123.0201,122.7284,122.8451,10113.0
2017-04-10 15:10:00,126.33,126.39,126.25,126.25,8159.0,122.8256,122.8839,122.7478,122.7478,8159.0
2017-04-10 15:15:00,126.25,126.43,126.25,126.28,20625.0,122.7478,122.9228,122.7478,122.777,20625.0
2017-04-10 15:20:00,126.24,126.24,125.98,126.19,25865.0,122.7381,122.7381,122.4853,122.6895,25865.0
2017-04-10 15:25:00,126.19,126.25,126.12,126.2,10507.0,122.6895,122.7478,122.6214,122.6992,10507.0
2017-04-10 15:30:00,126.22,126.23,126.1,126.22,30187.0,122.7187,122.7284,122.602,122.7187,30187.0
2017-04-10 15:35:00,126.23,126.33,126.15,126.24,69426.0,122.7284,122.8256,122.6506,122.7381,69426.0
2017-04-10 15:40:00,126.22,126.23,126.11,126.17,17041.0,122.7187,122.7284,122.6117,122.6701,17041.0
2017-04-10 15:45:00,126.15,126.29,125.93,125.93,71918.0,122.6506,122.7867,122.4367,122.4367,71918.0
2017-04-10 15:50:00,125.93,126.08,125.89,125.96,32090.0,122.4367,122.5825,122.3978,122.4659,32090.0
2017-04-10 15:55:00,125.94,126.07,125.84,125.99,79845.0,122.4464,122.5728,122.3492,122.495,79845.0
2017-04-11 09:30:00,125.99,126.56,125.99,126.08,37347.0,122.495,123.0492,122.495,122.5825,37347.0
2017-04-11 09:35:00,125.92,126.18,125.38,126.01,17530.0,122.427,122.6798,121.902,122.5145,17530.0
2017-04-11 09:40:00,125.82,125.82,124.6,124.66,35827.0,122.3298,122.3298,121.1436,121.2019,35827.0
2017-04-11 09:45:00,124.7,124.82,124.37,124.61,15692.0,121.2408,121.3575,120.92,121.1533,15692.0
2017-04-11 09:50:00,124.47,125.02,124.44,124.8,6255.0,121.0172,121.552,120.988,121.3381,6255.0
2017-04-11 09:55:00,124.7,124.97,124.47,124.97,24045.0,121.2408,121.5033,121.0172,121.5033,24045.0
2017-04-11 10:00:00,125.0,125.32,124.73,125.32,17112.0,121.5325,121.8436,121.27,121.8436,17112.0
2017-04-11 10:05:00,125.35,125.42,125.01,125.1,2700.0,121.8728,121.9409,121.5422,121.6297,2700.0
2017-04-11 10:10:00,125.29,125.55,125.02,125.08,3641.0,121.8145,122.0673,121.552,121.6103,3641.0
2017-04-11 10:15:00,125.04,125.23,125.0,125.23,6187.0,121.5714,121.7561,121.5325,121.7561,6187.0
2017-04-11 10:20:00,125.16,125.22,124.85,124.99,20019.0,121.6881,121.7464,121.3867,121.5228,20019.0
2017-04-11 10:25:00,124.96,125.28,124.8,125.15,4605.0,121.4936,121.8047,121.3381,121.6783,4605.0
2017-04-11 10:30:00,125.23,125.24,124.5,124.5,27803.0,121.7561,121.7659,121.0464,121.0464,27803.0
2017-04-11 10:35:00,124.51,124.84,124.44,124.83,8186.0,121.0561,121.3769,120.988,121.3672,8186.0
2017-04-11 10:40:00,124.81,125.01,124.59,124.82,19329.0,121.3478,121.5422,121.1339,121.3575,19329.0
2017-04-11 10:45:00,124.78,124.98,124.65,124.65,2400.0,121.3186,121.5131,121.1922,121.1922,2400.0
2017-04-11 10:50:00,124.64,124.69,124.25,124.37,13027.0,121.1825,121.2311,120.8033,120.92,13027.0
2017-04-11 10:55:00,124.38,124.48,124.25,124.43,11763.0,120.9297,121.0269,120.8033,120.9783,11763.0
2017-04-11 11:00:00,124.46,124.66,124.28,124.66,5603.0,121.0075,121.2019,120.8325,121.2019,5603.0
2017-04-11 11:05:00,124.69,124.92,124.51,124.51,2911.0,121.2311,121.4547,121.0561,121.0561,2911.0
2017-04-11 11:10:00,124.49,124.51,124.29,124.32,2400.0,121.0367,121.0561,120.8422,120.8714,2400.0
2017-04-11 11:15:00,124.31,124.47,124.02,124.41,3134.0,120.8616,121.0172,120.5797,120.9589,3134.0
2017-04-11 11:20:00,124.36,124.77,124.32,124.77,3301.0,120.9103,121.3089,120.8714,121.3089,3301.0
2017-04-11 11:25:00,124.74,124.75,124.48,124.64,6035.0,121.2797,121.2894,121.0269,121.1825,6035.0
2017-04-11 11:30:00,124.65,124.79,124.62,124.71,1280.0,121.1922,121.3283,121.163,121.2506,1280.0
2017-04-11 11:35:00,124.7,125.02,124.7,124.94,3366.0,121.2408,121.552,121.2408,121.4742,3366.0
2017-04-11 11:40:00,124.98,124.98,124.81,124.86,1559.0,121.5131,121.5131,121.3478,121.3964,1559.0
2017-04-11 11:45:00,124.73,125.05,124.64,125.03,3530.0,121.27,121.5811,121.1825,121.5617,3530.0
2017-04-11 11:50:00,124.98,125.24,124.96,124.96,2700.0,121.5131,121.7659,121.4936,121.4936,2700.0
2017-04-11 11:55:00,124.99,125.24,124.93,125.16,3152.0,121.5228,121.7659,121.4645,121.6881,3152.0
2017-04-11 12:00:00,125.13,125.13,124.8,124.88,5421.0,121.6589,121.6589,121.3381,121.4158,5421.0
2017-04-11 12:05:00,124.97,125.13,124.97,125.13,4603.0,121.5033,121.6589,121.5033,121.6589,4603.0
2017-04-11 12:10:00,125.12,125.49,125.12,125.49,2717.0,121.6492,122.0089,121.6492,122.0089,2717.0
2017-04-11 12:15:00,125.44,125.68,125.41,125.64,8768.0,121.9603,122.1936,121.9311,122.1548,8768.0
2017-04-11 12:20:00,125.64,125.78,125.56,125.56,3050.0,122.1548,122.2909,122.077,122.077,3050.0
2017-04-11 12:25:00,125.62,125.74,125.41,125.74,4700.0,122.1353,122.252,121.9311,122.252,4700.0
2017-04-11 12:30:00,125.81,125.82,125.59,125.73,4568.0,122.32,122.3298,122.1061,122.2423,4568.0
2017-04-11 12:35:00,125.78,125.92,125.72,125.74,7042.0,122.2909,122.427,122.2325,122.252,7042.0
2017-04-11 12:40:00,125.73,125.79,125.52,125.61,1457.0,122.2423,122.3006,122.0381,122.1256,1457.0
2017-04-11 12:45:00,125.61,125.62,125.41,125.42,4501.0,122.1256,122.1353,121.9311,121.9409,4501.0
2017-04-11 12:50:00,125.44,125.77,125.44,125.77,4900.0,121.9603,122.2811,121.9603,122.2811,4900.0
2017-04-11 12:55:00,125.75,125.9,125.73,125.74,7688.0,122.2617,122.4075,122.2423,122.252,7688.0
2017-04-11 13:00:00,125.78,125.98,125.78,125.91,4200.0,122.2909,122.4853,122.2909,122.4173,4200.0
2017-04-11 13:05:00,125.92,126.21,125.88,126.14,7939.0,122.427,122.7089,122.3881,122.6409,7939.0
2017-04-11 13:10:00,126.14,126.14,125.87,125.87,3521.0,122.6409,122.6409,122.3784,122.3784,3521.0
2017-04-11 13:15:00,125.84,125.94,125.83,125.87,1958.0,122.3492,122.4464,122.3395,122.3784,1958.0
2017-04-11 13:20:00,125.91,125.91,125.68,125.68,5300.0,122.4173,122.4173,122.1936,122.1936,5300.0
2017-04-11 13:25:00,125.68,125.92,125.68,125.92,4317.0,122.1936,122.427,122.1936,122.427,4317.0
2017-04-11 13:30:00,125.95,126.06,125.84,125.94,8165.0,122.4562,122.5631,122.3492,122.4464,8165.0
2017-04-11 13:35:00,126.0,126.15,125.99,126.1,4459.0,122.5048,122.6506,122.495,122.602,4459.0
2017-04-11 13:40:00,126.19,126.19,125.68,125.68,4300.0,122.6895,122.6895,122.1936,122.1936,4300.0
2017-04-11 13:45:00,125.68,125.95,125.67,125.69,4418.0,122.1936,122.4562,122.1839,122.2034,4418.0
2017-04-11 13:50:00,125.69,125.87,125.69,125.86,2100.0,122.2034,122.3784,122.2034,122.3687,2100.0
2017-04-11 13:55:00,125.87,125.9,125.7,125.9,3863.0,122.3784,122.4075,122.2131,122.4075,3863.0
2017-04-11 14:00:00,125.91,126.09,125.85,125.88,6452.0,122.4173,122.5923,122.3589,122.3881,6452.0
2017-04-11 14:05:00,125.96,126.11,125.89,126.06,3796.0,122.4659,122.6117,122.3978,122.5631,3796.0
2017-04-11 14:10:00,126.1,126.15,125.5,125.71,6756.0,122.602,122.6506,122.0186,122.2228,6756.0
2017-04-11 14:15:00,125.65,125.81,125.64,125.7,4100.0,122.1645,122.32,122.1548,122.2131,4100.0
2017-04-11 14:20:00,125.7,125.81,125.7,125.73,1029.0,122.2131,122.32,122.2131,122.2423,1029.0
2017-04-11 14:25:00,125.84,125.94,125.72,125.94,5482.0,122.3492,122.4464,122.2325,122.4464,5482.0
2017-04-11 14:30:00,125.93,126.0,125.81,126.0,6286.0,122.4367,122.5048,122.32,122.5048,6286.0
2017-04-11 14:35:00,126.04,126.06,125.91,126.01,4788.0,122.5437,122.5631,122.4173,122.5145,4788.0
2017-04-11 14:40:00,125.95,125.95,125.78,125.93,3318.0,122.4562,122.4562,122.2909,122.4367,3318.0
2017-04-11 14:45:00,125.95,126.06,125.95,126.05,4171.0,122.4562,122.5631,122.4562,122.5534,4171.0
2017-04-11 14:50:00,126.05,126.37,126.04,126.37,11561.0,122.5534,122.8645,122.5437,122.8645,11561.0
2017-04-11 14:55:00,126.36,126.42,125.97,125.97,11496.0,122.8548,122.9131,122.4756,122.4756,11496.0
2017-04-11 15:00:00,125.98,126.21,125.91,125.93,11551.0,122.4853,122.7089,122.4173,122.4367,11551.0
2017-04-11 15:05:00,125.92,126.07,125.68,126.07,13177.0,122.427,122.5728,122.1936,122.5728,13177.0
2017-04-11 15:10:00,126.11,126.13,125.7,125.7,10871.0,122.6117,122.6312,122.2131,122.2131,10871.0
2017-04-11 15:15:00,125.73,125.78,125.63,125.65,7376.0,122.2423,122.2909,122.145,122.1645,7376.0
2017-04-11 15:20:00,125.65,125.71,125.44,125.53,13651.0,122.1645,122.2228,121.9603,122.0478,13651.0
2017-04-11 15:25:00,125.53,125.6,125.5,125.55,9882.0,122.0478,122.1159,122.0186,122.0673,9882.0
2017-04-11 15:30:00,125.52,125.81,125.49,125.79,22961.0,122.0381,122.32,122.0089,122.3006,22961.0
2017-04-11 15:35:00,125.75,125.81,125.61,125.77,21134.0,122.2617,122.32,122.1256,122.2811,21134.0
2017-04-11 15:40:00,125.79,125.82,125.43,125.5,16062.0,122.3006,122.3298,121.9506,122.0186,16062.0
2017-04-11 15:45:00,125.47,125.65,125.43,125.6,19850.0,121.9895,122.1645,121.9506,122.1159,19850.0
2017-04-11 15:50:00,125.6,125.72,125.55,125.56,34079.0,122.1159,122.2325,122.0673,122.077,34079.0
2017-04-11 15:55:00,125.57,125.99,125.49,125.93,59814.0,122.0867,122.495,122.0089,122.4367,59814.0
2017-04-12 09:30:00,125.56,126.06,124.22,124.36,21228.0,122.077,122.5631,120.7741,120.9103,21228.0
2017-04-12 09:35:00,124.31,124.7,123.91,124.06,18591.0,120.8616,121.2408,120.4727,120.6186,18591.0
2017-04-12 09:40:00,124.06,124.86,124.01,124.14,18461.0,120.6186,121.3964,120.57,120.6964,18461.0
2017-04-12 09:45:00,124.14,124.57,124.04,124.4,7201.0,120.6964,121.1144,120.5991,120.9492,7201.0
2017-04-12 09:50:00,124.38,124.39,123.89,124.06,20051.0,120.9297,120.9394,120.4533,120.6186,20051.0
2017-04-12 09:55:00,123.91,123.92,123.5,123.81,17457.0,120.4727,120.4825,120.0741,120.3755,17457.0
2017-04-12 10:00:00,123.79,124.01,123.49,123.98,24651.0,120.3561,120.57,120.0644,120.5408,24651.0
2017-04-12 10:05:00,124.03,124.3,123.93,124.25,17102.0,120.5894,120.8519,120.4922,120.8033,17102.0
2017-04-12 10:10:00,124.12,124.12,123.76,123.95,19207.0,120.6769,120.6769,120.3269,120.5116,19207.0
2017-04-12 10:15:00,123.95,124.32,123.95,124.26,17621.0,120.5116,120.8714,120.5116,120.813,17621.0
2017-04-12 10:20:00,124.32,124.45,124.01,124.23,6831.0,120.8714,120.9978,120.57,120.7839,6831.0
2017-04-12 10:25:00,124.2,124.24,123.73,123.83,13334.0,120.7547,120.7936,120.2977,120.395,13334.0
2017-04-12 10:30:00,123.83,124.23,123.76,123.84,9152.0,120.395,120.7839,120.3269,120.4047,9152.0
2017-04-12 10:35:00,123.97,124.05,123.57,123.62,10200.0,120.5311,120.6089,120.1422,120.1908,10200.0
2017-04-12 10:40:00,123.6,123.61,123.2,123.2,16257.0,120.1713,120.1811,119.7824,119.7824,16257.0
2017-04-12 10:45:00,123.25,123.26,122.8,122.98,14160.0,119.8311,119.8408,119.3935,119.5685,14160.0
2017-04-12 10:50:00,122.85,122.97,122.71,122.78,13777.0,119.4421,119.5588,119.306,119.3741,13777.0
2017-04-12 10:55:00,122.8,123.08,122.7,122.78,9639.0,119.3935,119.6658,119.2963,119.3741,9639.0
2017-04-12 11:00:00,122.68,122.68,122.44,122.59,4227.0,119.2769,119.2769,119.0435,119.1894,4227.0
2017-04-12 11:05:00,122.44,122.8,122.27,122.51,8171.0,119.0435,119.3935,118.8782,119.1116,8171.0
2017-04-12 11:10:00,122.55,122.62,122.34,122.6,6350.0,119.1505,119.2185,118.9463,119.1991,6350.0
2017-04-12 11:15:00,122.47,122.47,122.17,122.32,8564.0,119.0727,119.0727,118.781,118.9269,8564.0
2017-04-12 11:20:00,122.39,122.45,121.88,121.99,13038.0,118.9949,119.0532,118.4991,118.606,13038.0
2017-04-12 11:25:00,122.0,122.13,121.88,121.88,7777.0,118.6157,118.7421,118.4991,118.4991,7777.0
2017-04-12 11:30:00,121.88,122.14,121.86,122.14,6817.0,118.4991,118.7518,118.4796,118.7518,6817.0
2017-04-12 11:35:00,122.09,122.09,121.83,121.92,9758.0,118.7032,118.7032,118.4504,118.5379,9758.0
2017-04-12 11:40:00,121.85,121.95,121.75,121.91,6454.0,118.4699,118.5671,118.3727,118.5282,6454.0
2017-04-12 11:45:00,121.9,121.9,121.64,121.73,7403.0,118.5185,118.5185,118.2657,118.3532,7403.0
2017-04-12 11:50:00,121.68,121.75,121.45,121.63,11275.0,118.3046,118.3727,118.081,118.256,11275.0
2017-04-12 11:55:00,121.57,121.87,121.44,121.87,11382.0,118.1977,118.4893,118.0713,118.4893,11382.0
2017-04-12 12:00:00,121.84,121.84,121.6,121.6,8359.0,118.4602,118.4602,118.2268,118.2268,8359.0
2017-04-12 12:05:00,121.6,121.86,121.6,121.83,13574.0,118.2268,118.4796,118.2268,118.4504,13574.0
2017-04-12 12:10:00,121.87,122.11,121.86,122.11,11060.0,118.4893,118.7227,118.4796,118.7227,11060.0
2017-04-12 12:15:00,122.09,122.21,122.08,122.16,9454.0,118.7032,118.8199,118.6935,118.7713,9454.0
2017-04-12 12:20:00,122.1,122.15,121.92,121.92,7150.0,118.713,118.7616,118.5379,118.5379,7150.0
2017-04-12 12:25:00,122.01,122.02,121.67,121.82,17200.0,118.6255,118.6352,118.2949,118.4407,17200.0
2017-04-12 12:30:00,121.76,121.8,121.6,121.6,3118.0,118.3824,118.4213,118.2268,118.2268,3118.0
2017-04-12 12:35:00,121.58,121.78,121.5,121.63,7333.0,118.2074,118.4018,118.1296,118.256,7333.0
2017-04-12 12:40:00,121.61,121.8,121.57,121.8,6964.0,118.2365,118.4213,118.1977,118.4213,6964.0
2017-04-12 12:45:00,121.8,121.88,121.62,121.66,5600.0,118.4213,118.4991,118.2463,118.2852,5600.0
2017-04-12 12:50:00,121.65,121.65,121.26,121.29,11525.0,118.2754,118.2754,117.8963,117.9254,11525.0
2017-04-12 12:55:00,121.29,121.37,121.04,121.17,25327.0,117.9254,118.0032,117.6824,117.8088,25327.0
2017-04-12 13:00:00,121.2,121.51,121.2,121.38,57494.0,117.8379,118.1393,117.8379,118.0129,57494.0
2017-04-12 13:05:00,121.4,121.97,121.3,121.97,10695.0,118.0324,118.5866,117.9351,118.5866,10695.0
2017-04-12 13:10:00,121.79,121.93,121.62,121.62,5760.0,118.4116,118.5477,118.2463,118.2463,5760.0
2017-04-12 13:15:00,121.64,121.69,121.45,121.45,3458.0,118.2657,118.3143,118.081,118.081,3458.0
2017-04-12 13:20:00,121.41,121.44,121.21,121.4,7246.0,118.0421,118.0713,117.8476,118.0324,7246.0
2017-04-12 13:25:00,121.4,121.57,121.38,121.47,7096.0,118.0324,118.1977,118.0129,118.1004,7096.0
2017-04-12 13:30:00,121.45,121.52,121.29,121.51,20156.0,118.081,118.149,117.9254,118.1393,20156.0
2017-04-12 13:35:00,121.52,121.67,121.46,121.65,13494.0,118.149,118.2949,118.0907,118.2754,13494.0
2017-04-12 13:40:00,121.64,122.04,121.5,122.03,23889.0,118.2657,118.6546,118.1296,118.6449,23889.0
2017-04-12 13:45:00,122.06,122.2,121.9,122.05,12056.0,118.6741,118.8102,118.5185,118.6643,12056.0
2017-04-12 13:50:00,122.06,122.06,121.75,121.75,7316.0,118.6741,118.6741,118.3727,118.3727,7316.0
2017-04-12 13:55:00,121.75,122.0,121.63,122.0,8532.0,118.3727,118.6157,118.256,118.6157,8532.0
2017-04-12 14:00:00,122.07,122.07,121.69,121.69,4951.0,118.6838,118.6838,118.3143,118.3143,4951.0
2017-04-12 14:05:00,121.72,121.89,121.72,121.76,5826.0,118.3435,118.5088,118.3435,118.3824,5826.0
2017-04-12 14:10:00,121.72,121.75,121.58,121.66,8023.0,118.3435,118.3727,118.2074,118.2852,8023.0
2017-04-12 14:15:00,121.58,121.6,121.45,121.5,5041.0,118.2074,118.2268,118.081,118.1296,5041.0
2017-04-12 14:20:00,121.48,121.58,121.41,121.5,6172.0,118.1102,118.2074,118.0421,118.1296,6172.0
2017-04-12 14:25:00,121.48,121.57,121.4,121.55,13549.0,118.1102,118.1977,118.0324,118.1782,13549.0
2017-04-12 14:30:00,121.56,121.72,121.49,121.71,10598.0,118.1879,118.3435,118.1199,118.3338,10598.0
2017-04-12 14:35:00,121.66,121.66,121.33,121.33,24183.0,118.2852,118.2852,117.9643,117.9643,24183.0
2017-04-12 14:40:00,121.32,121.37,121.21,121.27,16046.0,117.9546,118.0032,117.8476,117.906,16046.0
2017-04-12 14:45:00,121.25,121.29,121.14,121.15,4651.0,117.8865,117.9254,117.7796,117.7893,4651.0
2017-04-12 14:50:00,121.12,121.37,121.06,121.37,20572.0,117.7601,118.0032,117.7018,118.0032,20572.0
2017-04-12 14:55:00,121.4,121.52,121.36,121.5,23498.0,118.0324,118.149,117.9935,118.1296,23498.0
2017-04-12 15:00:00,121.48,121.5,121.35,121.4,10933.0,118.1102,118.1296,117.9838,118.0324,10933.0
2017-04-12 15:05:00,121.38,121.38,121.2,121.25,12314.0,118.0129,118.0129,117.8379,117.8865,12314.0
2017-04-12 15:10:00,121.31,121.49,121.05,121.15,12201.0,117.9449,118.1199,117.6921,117.7893,12201.0
2017-04-12 15:15:00,121.14,121.21,120.81,120.82,18385.0,117.7796,117.8476,117.4587,117.4685,18385.0
2017-04-12 15:20:00,120.85,121.37,120.85,121.23,15310.0,117.4976,118.0032,117.4976,117.8671,15310.0
2017-04-12 15:25:00,121.27,121.3,120.94,121.09,18364.0,117.906,117.9351,117.5851,117.731,18364.0
2017-04-12 15:30:00,121.11,121.4,121.09,121.4,24112.0,117.7504,118.0324,117.731,118.0324,24112.0
2017-04-12 15:35:00,121.41,121.45,121.32,121.38,30475.0,118.0421,118.081,117.9546,118.0129,30475.0
2017-04-12 15:40:00,121.38,121.47,121.14,121.23,42311.0,118.0129,118.1004,117.7796,117.8671,42311.0
2017-04-12 15:45:00,121.22,121.26,120.96,121.01,34206.0,117.8574,117.8963,117.6046,117.6532,34206.0
2017-04-12 15:50:00,121.03,121.25,121.03,121.14,42523.0,117.6726,117.8865,117.6726,117.7796,42523.0
2017-04-12 15:55:00,121.12,121.3,121.0,121.13,184286.0,117.7601,117.9351,117.6435,117.7699,184286.0
2017-04-13 09:30:00,121.32,121.32,120.37,120.99,22567.0,117.9546,117.9546,117.0309,117.6337,22567.0
2017-04-13 09:35:00,121.13,121.5,121.12,121.28,13559.0,117.7699,118.1296,117.7601,117.9157,13559.0
2017-04-13 09:40:00,121.49,121.89,121.23,121.58,13571.0,118.1199,118.5088,117.8671,118.2074,13571.0
2017-04-13 09:45:00,121.66,121.68,121.26,121.63,5300.0,118.2852,118.3046,117.8963,118.256,5300.0
2017-04-13 09:50:00,121.59,122.42,121.59,122.03,12292.0,118.2171,119.0241,118.2171,118.6449,12292.0
2017-04-13 09:55:00,122.07,122.37,121.9,121.98,12588.0,118.6838,118.9755,118.5185,118.5963,12588.0
2017-04-13 10:00:00,122.03,122.93,122.03,122.92,16708.0,118.6449,119.5199,118.6449,119.5102,16708.0
2017-04-13 10:05:00,122.88,123.07,122.71,122.97,15734.0,119.4713,119.656,119.306,119.5588,15734.0
2017-04-13 10:10:00,123.03,123.21,122.67,122.68,21318.0,119.6172,119.7922,119.2671,119.2769,21318.0
2017-04-13 10:15:00,122.71,123.01,122.71,122.72,32114.0,119.306,119.5977,119.306,119.3158,32114.0
2017-04-13 10:20:00,122.82,122.92,122.35,122.92,10741.0,119.413,119.5102,118.956,119.5102,10741.0
2017-04-13 10:25:00,122.93,122.93,121.97,121.97,12746.0,119.5199,119.5199,118.5866,118.5866,12746.0
2017-04-13 10:30:00,121.88,122.27,121.88,122.16,11394.0,118.4991,118.8782,118.4991,118.7713,11394.0
2017-04-13 10:35:00,122.15,122.18,121.91,122.02,8587.0,118.7616,118.7907,118.5282,118.6352,8587.0
2017-04-13 10:40:00,121.94,122.05,121.74,121.8,25303.0,118.5574,118.6643,118.3629,118.4213,25303.0
2017-04-13 10:45:00,121.9,122.05,121.64,121.73,11008.0,118.5185,118.6643,118.2657,118.3532,11008.0
2017-04-13 10:50:00,121.73,122.26,121.73,122.26,6686.0,118.3532,118.8685,118.3532,118.8685,6686.0
2017-04-13 10:55:00,122.11,122.23,121.97,122.0,8745.0,118.7227,118.8393,118.5866,118.6157,8745.0
2017-04-13 11:00:00,122.03,122.29,121.93,122.11,4452.0,118.6449,118.8977,118.5477,118.7227,4452.0
2017-04-13 11:05:00,122.04,122.15,121.96,122.04,7006.0,118.6546,118.7616,118.5768,118.6546,7006.0
2017-04-13 11:10:00,121.99,122.18,121.94,121.94,6727.0,118.606,118.7907,118.5574,118.5574,6727.0
2017-04-13 11:15:00,122.02,122.05,121.81,121.89,3991.0,118.6352,118.6643,118.431,118.5088,3991.0
2017-04-13 11:20:00,121.89,122.05,121.78,121.94,5300.0,118.5088,118.6643,118.4018,118.5574,5300.0
2017-04-13 11:25:00,121.91,122.21,121.9,122.13,15496.0,118.5282,118.8199,118.5185,118.7421,15496.0
2017-04-13 11:30:00,122.13,122.22,121.97,122.18,6885.0,118.7421,118.8296,118.5866,118.7907,6885.0
2017-04-13 11:35:00,122.12,122.19,121.87,121.98,7845.0,118.7324,118.8005,118.4893,118.5963,7845.0
2017-04-13 11:40:00,122.01,122.06,121.7,121.82,7835.0,118.6255,118.6741,118.3241,118.4407,7835.0
2017-04-13 11:45:00,121.88,121.94,121.74,121.83,7472.0,118.4991,118.5574,118.3629,118.4504,7472.0
2017-04-13 11:50:00,121.82,122.1,121.79,122.03,7612.0,118.4407,118.713,118.4116,118.6449,7612.0
2017-04-13 11:55:00,122.02,122.02,121.71,121.73,4183.0,118.6352,118.6352,118.3338,118.3532,4183.0
2017-04-13 12:00:00,121.68,121.68,121.28,121.32,8171.0,118.3046,118.3046,117.9157,117.9546,8171.0
2017-04-13 12:05:00,121.26,121.26,120.95,121.0,4837.0,117.8963,117.8963,117.5949,117.6435,4837.0
2017-04-13 12:10:00,120.94,121.04,120.89,121.0,12466.0,117.5851,117.6824,117.5365,117.6435,12466.0
2017-04-13 12:15:00,121.04,121.06,120.81,120.88,7989.0,117.6824,117.7018,117.4587,117.5268,7989.0
2017-04-13 12:20:00,120.83,120.88,120.73,120.73,6368.0,117.4782,117.5268,117.381,117.381,6368.0
2017-04-13 12:25:00,120.71,120.93,120.69,120.73,6423.0,117.3615,117.5754,117.3421,117.381,6423.0
2017-04-13 12:30:00,120.86,121.18,120.8,121.06,3708.0,117.5074,117.8185,117.449,117.7018,3708.0
2017-04-13 12:35:00,121.06,121.2,121.06,121.1,6165.0,117.7018,117.8379,117.7018,117.7407,6165.0
2017-04-13 12:40:00,121.06,121.09,120.81,120.95,8578.0,117.7018,117.731,117.4587,117.5949,8578.0
2017-04-13 12:45:00,120.88,120.89,120.55,120.57,10307.0,117.5268,117.5365,117.206,117.2254,10307.0
2017-04-13 12:50:00,120.61,120.81,120.6,120.78,28462.0,117.2643,117.4587,117.2546,117.4296,28462.0
2017-04-13 12:55:00,120.74,121.01,120.58,120.89,34774.0,117.3907,117.6532,117.2351,117.5365,34774.0
2017-04-13 13:00:00,120.83,120.83,120.51,120.51,6908.0,117.4782,117.4782,117.1671,117.1671,6908.0
2017-04-13 13:05:00,120.54,120.59,120.42,120.56,8517.0,117.1962,117.2448,117.0796,117.2157,8517.0
2017-04-13 13:10:00,120.62,120.62,120.29,120.43,6200.0,117.274,117.274,116.9532,117.0893,6200.0
2017-04-13 13:15:00,120.49,120.68,120.49,120.68,5840.0,117.1476,117.3323,117.1476,117.3323,5840.0
2017-04-13 13:20:00,120.65,120.71,120.53,120.6,3300.0,117.3032,117.3615,117.1865,117.2546,3300.0
2017-04-13 13:25:00,120.58,120.8,120.56,120.79,3608.0,117.2351,117.449,117.2157,117.4393,3608.0
2017-04-13 13:30:00,120.81,120.91,120.78,120.82,9099.0,117.4587,117.556,117.4296,117.4685,9099.0
2017-04-13 13:35:00,120.8,120.85,120.74,120.77,3600.0,117.449,117.4976,117.3907,117.4198,3600.0
2017-04-13 13:40:00,120.81,120.81,120.45,120.45,9112.0,117.4587,117.4587,117.1087,117.1087,9112.0
2017-04-13 13:45:00,120.42,120.44,120.05,120.1,12981.0,117.0796,117.099,116.7198,116.7684,12981.0
2017-04-13 13:50:00,120.17,120.28,120.06,120.21,5895.0,116.8365,116.9434,116.7295,116.8754,5895.0
2017-04-13 13:55:00,120.24,120.35,120.23,120.34,4500.0,116.9046,117.0115,116.8948,117.0018,4500.0
2017-04-13 14:00:00,120.35,120.43,120.23,120.38,12781.0,117.0115,117.0893,116.8948,117.0407,12781.0
2017-04-13 14:05:00,120.37,120.73,120.37,120.73,3600.0,117.0309,117.381,117.0309,117.381,3600.0
2017-04-13 14:10:00,120.69,120.83,120.64,120.65,4987.0,117.3421,117.4782,117.2935,117.3032,4987.0
2017-04-13 14:15:00,120.69,120.74,120.25,120.29,18942.0,117.3421,117.3907,116.9143,116.9532,18942.0
2017-04-13 14:20:00,120.41,120.51,120.25,120.31,8457.0,117.0698,117.1671,116.9143,116.9726,8457.0
2017-04-13 14:25:00,120.38,120.53,120.34,120.42,6317.0,117.0407,117.1865,117.0018,117.0796,6317.0
2017-04-13 14:30:00,120.42,120.56,120.39,120.45,11721.0,117.0796,117.2157,117.0504,117.1087,11721.0
2017-04-13 14:35:00,120.4,120.41,120.11,120.12,11238.0,117.0601,117.0698,116.7782,116.7879,11238.0
2017-04-13 14:40:00,120.16,120.28,120.1,120.21,11278.0,116.8268,116.9434,116.7684,116.8754,11278.0
2017-04-13 14:45:00,120.25,120.34,120.2,120.22,7400.0,116.9143,117.0018,116.8657,116.8851,7400.0
2017-04-13 14:50:00,120.19,120.3,120.05,120.05,10730.0,116.8559,116.9629,116.7198,116.7198,10730.0
2017-04-13 14:55:00,120.06,120.19,119.9,120.1,25981.0,116.7295,116.8559,116.574,116.7684,25981.0
2017-04-13 15:00:00,120.1,120.2,120.06,120.06,9095.0,116.7684,116.8657,116.7295,116.7295,9095.0
2017-04-13 15:05:00,120.12,120.12,119.95,119.96,14361.0,116.7879,116.7879,116.6226,116.6323,14361.0
2017-04-13 15:10:00,119.94,119.96,119.75,119.78,27719.0,116.6129,116.6323,116.4281,116.4573,27719.0
2017-04-13 15:15:00,119.73,119.78,119.5,119.77,17697.0,116.4087,116.4573,116.1851,116.4476,17697.0
2017-04-13 15:20:00,119.77,119.86,119.74,119.86,17499.0,116.4476,116.5351,116.4184,116.5351,17499.0
2017-04-13 15:25:00,119.87,119.87,119.6,119.6,20856.0,116.5448,116.5448,116.2823,116.2823,20856.0
2017-04-13 15:30:00,119.59,119.76,119.45,119.48,31550.0,116.2726,116.4379,116.1365,116.1656,31550.0
2017-04-13 15:35:00,119.46,119.48,119.25,119.37,21321.0,116.1462,116.1656,115.942,116.0587,21321.0
2017-04-13 15:40:00,119.34,119.42,119.25,119.28,15745.0,116.0295,116.1073,115.942,115.9712,15745.0
2017-04-13 15:45:00,119.29,119.69,119.27,119.68,60203.0,115.9809,116.3698,115.9615,116.3601,60203.0
2017-04-13 15:50:00,119.63,119.63,119.26,119.33,75709.0,116.3115,116.3115,115.9517,116.0198,75709.0
2017-04-13 15:55:00,119.33,119.44,119.26,119.28,116744.0,116.0198,116.1267,115.9517,115.9712,116744.0
2017-04-17 09:30:00,120.01,120.86,120.01,120.42,34193.0,116.6809,117.5074,116.6809,117.0796,34193.0
2017-04-17 09:35:00,120.46,120.68,119.85,119.96,18958.0,117.1184,117.3323,116.5254,116.6323,18958.0
2017-04-17 09:40:00,119.93,120.1,119.69,119.77,41054.0,116.6031,116.7684,116.3698,116.4476,41054.0
2017-04-17 09:45:00,119.82,120.26,119.76,120.21,10633.0,116.4962,116.924,116.4379,116.8754,10633.0
2017-04-17 09:50:00,120.3,120.53,120.13,120.41,13207.0,116.9629,117.1865,116.7976,117.0698,13207.0
2017-04-17 09:55:00,120.44,120.61,120.3,120.57,17751.0,117.099,117.2643,116.9629,117.2254,17751.0
2017-04-17 10:00:00,120.57,120.82,120.43,120.79,21603.0,117.2254,117.4685,117.0893,117.4393,21603.0
2017-04-17 10:05:00,120.78,120.9,120.56,120.56,8401.0,117.4296,117.5462,117.2157,117.2157,8401.0
2017-04-17 10:10:00,120.67,120.67,120.06,120.2,35389.0,117.3226,117.3226,116.7295,116.8657,35389.0
2017-04-17 10:15:00,120.21,120.38,120.1,120.16,10674.0,116.8754,117.0407,116.7684,116.8268,10674.0
2017-04-17 10:20:00,120.11,120.2,119.93,119.95,16900.0,116.7782,116.8657,116.6031,116.6226,16900.0
2017-04-17 10:25:00,119.88,119.9,119.6,119.6,10300.0,116.5545,116.574,116.2823,116.2823,10300.0
2017-04-17 10:30:00,119.71,119.86,119.64,119.73,6000.0,116.3893,116.5351,116.3212,116.4087,6000.0
2017-04-17 10:35:00,119.64,119.71,119.28,119.4,21529.0,116.3212,116.3893,115.9712,116.0879,21529.0
2017-04-17 10:40:00,119.46,119.52,119.07,119.09,14137.0,116.1462,116.2045,115.767,115.7865,14137.0
2017-04-17 10:45:00,119.07,119.52,119.05,119.41,15983.0,115.767,116.2045,115.7476,116.0976,15983.0
2017-04-17 10:50:00,119.38,119.54,119.23,119.47,5700.0,116.0684,116.224,115.9226,116.1559,5700.0
2017-04-17 10:55:00,119.53,119.81,119.45,119.71,8661.0,116.2142,116.4865,116.1365,116.3893,8661.0
2017-04-17 11:00:00,119.67,120.06,119.67,119.97,27532.0,116.3504,116.7295,116.3504,116.642,27532.0
2017-04-17 11:05:00,119.94,120.06,119.91,119.98,19883.0,116.6129,116.7295,116.5837,116.6518,19883.0
2017-04-17 11:10:00,120.02,120.1,119.94,120.06,20761.0,116.6907,116.7684,116.6129,116.7295,20761.0
2017-04-17 11:15:00,120.02,120.36,120.01,120.34,5864.0,116.6907,117.0212,116.6809,117.0018,5864.0
2017-04-17 11:20:00,120.37,120.37,120.04,120.23,21732.0,117.0309,117.0309,116.7101,116.8948,21732.0
2017-04-17 11:25:00,120.23,120.23,120.03,120.15,12268.0,116.8948,116.8948,116.7004,116.817,12268.0
2017-04-17 11:30:00,120.13,120.22,120.02,120.06,24201.0,116.7976,116.8851,116.6907,116.7295,24201.0
2017-04-17 11:35:00,120.01,120.32,120.01,120.31,21103.0,116.6809,116.9823,116.6809,116.9726,21103.0
2017-04-17 11:40:00,120.28,120.36,120.08,120.08,6201.0,116.9434,117.0212,116.749,116.749,6201.0
2017-04-17 11:45:00,120.07,120.16,120.01,120.09,15608.0,116.7393,116.8268,116.6809,116.7587,15608.0
2017-04-17 11:50:00,120.11,120.22,119.99,120.08,16594.0,116.7782,116.8851,116.6615,116.749,16594.0
2017-04-17 11:55:00,120.06,120.26,120.06,120.15,7965.0,116.7295,116.924,116.7295,116.817,7965.0
2017-04-17 12:00:00,120.18,120.26,120.1,120.19,5581.0,116.8462,116.924,116.7684,116.8559,5581.0
2017-04-17 12:05:00,120.19,120.29,120.12,120.28,6229.0,116.8559,116.9532,116.7879,116.9434,6229.0
2017-04-17 12:10:00,120.27,120.39,120.25,120.39,10434.0,116.9337,117.0504,116.9143,117.0504,10434.0
2017-04-17 12:15:00,120.39,120.39,120.23,120.29,6380.0,117.0504,117.0504,116.8948,116.9532,6380.0
2017-04-17 12:20:00,120.31,120.52,120.31,120.52,8138.0,116.9726,117.1768,116.9726,117.1768,8138.0
2017-04-17 12:25:00,120.57,120.57,120.36,120.4,18576.0,117.2254,117.2254,117.0212,117.0601,18576.0
2017-04-17 12:30:00,120.43,120.47,120.2,120.2,8172.0,117.0893,117.1282,116.8657,116.8657,8172.0
2017-04-17 12:35:00,120.23,120.23,120.1,120.19,9495.0,116.8948,116.8948,116.7684,116.8559,9495.0
2017-04-17 12:40:00,120.19,120.32,120.14,120.19,3372.0,116.8559,116.9823,116.8073,116.8559,3372.0
2017-04-17 12:45:00,120.14,120.22,120.01,120.05,15259.0,116.8073,116.8851,116.6809,116.7198,15259.0
2017-04-17 12:50:00,120.06,120.18,120.02,120.16,5800.0,116.7295,116.8462,116.6907,116.8268,5800.0
2017-04-17 12:55:00,120.21,120.23,120.04,120.04,5528.0,116.8754,116.8948,116.7101,116.7101,5528.0
2017-04-17 13:00:00,120.08,120.1,119.89,119.98,5867.0,116.749,116.7684,116.5643,116.6518,5867.0
2017-04-17 13:05:00,120.01,120.01,119.84,119.95,8780.0,116.6809,116.6809,116.5156,116.6226,8780.0
2017-04-17 13:10:00,119.95,120.11,119.91,120.0,6010.0,116.6226,116.7782,116.5837,116.6712,6010.0
2017-04-17 13:15:00,119.97,120.14,119.97,120.1,4900.0,116.642,116.8073,116.642,116.7684,4900.0
2017-04-17 13:20:00,120.1,120.24,120.07,120.24,9700.0,116.7684,116.9046,116.7393,116.9046,9700.0
2017-04-17 13:25:00,120.22,120.53,120.22,120.42,7873.0,116.8851,117.1865,116.8851,117.0796,7873.0
2017-04-17 13:30:00,120.4,120.55,120.39,120.46,4470.0,117.0601,117.206,117.0504,117.1184,4470.0
2017-04-17 13:35:00,120.45,120.47,120.2,120.35,10598.0,117.1087,117.1282,116.8657,117.0115,10598.0
2017-04-17 13:40:00,120.38,120.45,120.25,120.25,3335.0,117.0407,117.1087,116.9143,116.9143,3335.0
2017-04-17 13:45:00,120.29,120.41,120.28,120.3,3000.0,116.9532,117.0698,116.9434,116.9629,3000.0
2017-04-17 13:50:00,120.32,120.34,120.19,120.19,12995.0,116.9823,117.0018,116.8559,116.8559,12995.0
2017-04-17 13:55:00,120.21,120.27,120.17,120.26,9855.0,116.8754,116.9337,116.8365,116.924,9855.0
2017-04-17 14:00:00,120.26,120.32,120.16,120.31,6500.0,116.924,116.9823,116.8268,116.9726,6500.0
2017-04-17 14:05:00,120.3,120.36,120.17,120.18,12618.0,116.9629,117.0212,116.8365,116.8462,12618.0
2017-04-17 14:10:00,120.19,120.38,120.19,120.38,7400.0,116.8559,117.0407,116.8559,117.0407,7400.0
2017-04-17 14:15:00,120.38,120.43,120.2,120.22,6202.0,117.0407,117.0893,116.8657,116.8851,6202.0
2017-04-17 14:20:00,120.22,120.33,120.22,120.25,6403.0,116.8851,116.9921,116.8851,116.9143,6403.0
2017-04-17 14:25:00,120.23,120.29,120.09,120.26,6548.0,116.8948,116.9532,116.7587,116.924,6548.0
2017-04-17 14:30:00,120.3,120.44,120.26,120.36,8159.0,116.9629,117.099,116.924,117.0212,8159.0
2017-04-17 14:35:00,120.38,120.38,120.28,120.32,7064.0,117.0407,117.0407,116.9434,116.9823,7064.0
2017-04-17 14:40:00,120.32,120.39,120.24,120.34,9815.0,116.9823,117.0504,116.9046,117.0018,9815.0
2017-04-17 14:45:00,120.34,120.48,120.34,120.45,9997.0,117.0018,117.1379,117.0018,117.1087,9997.0
2017-04-17 14:50:00,120.4,120.44,120.2,120.24,7197.0,117.0601,117.099,116.8657,116.9046,7197.0
2017-04-17 14:55:00,120.27,120.27,120.03,120.13,11317.0,116.9337,116.9337,116.7004,116.7976,11317.0
2017-04-17 15:00:00,120.1,120.17,119.97,120.0,10760.0,116.7684,116.8365,116.642,116.6712,10760.0
2017-04-17 15:05:00,120.01,120.13,120.01,120.09,12450.0,116.6809,116.7976,116.6809,116.7587,12450.0
2017-04-17 15:10:00,120.09,120.13,119.98,120.13,8526.0,116.7587,116.7976,116.6518,116.7976,8526.0
2017-04-17 15:15:00,120.14,120.49,120.14,120.46,14207.0,116.8073,117.1476,116.8073,117.1184,14207.0
2017-04-17 15:20:00,120.47,120.47,120.35,120.41,10000.0,117.1282,117.1282,117.0115,117.0698,10000.0
2017-04-17 15:25:00,120.42,120.61,120.42,120.51,14693.0,117.0796,117.2643,117.0796,117.1671,14693.0
2017-04-17 15:30:00,120.53,120.63,120.47,120.52,17733.0,117.1865,117.2837,117.1282,117.1768,17733.0
2017-04-17 15:35:00,120.52,120.69,120.52,120.62,20355.0,117.1768,117.3421,117.1768,117.274,20355.0
2017-04-17 15:40:00,120.61,120.83,120.61,120.71,34468.0,117.2643,117.4782,117.2643,117.3615,34468.0
2017-04-17 15:45:00,120.7,120.77,120.62,120.71,43048.0,117.3518,117.4198,117.274,117.3615,43048.0
2017-04-17 15:50:00,120.74,120.82,120.65,120.81,36688.0,117.3907,117.4685,117.3032,117.4587,36688.0
2017-04-17 15:55:00,120.82,120.97,120.74,120.94,58972.0,117.4685,117.6143,117.3907,117.5851,58972.0
2017-04-18 09:30:00,119.77,120.0,119.01,119.46,19762.0,116.4476,116.6712,115.7087,116.1462,19762.0
2017-04-18 09:35:00,119.36,119.96,119.35,119.7,22218.0,116.049,116.6323,116.0392,116.3795,22218.0
2017-04-18 09:40:00,119.73,120.13,119.51,120.09,7657.0,116.4087,116.7976,116.1948,116.7587,7657.0
2017-04-18 09:45:00,120.14,120.35,119.87,119.87,10140.0,116.8073,117.0115,116.5448,116.5448,10140.0
2017-04-18 09:50:00,119.85,119.88,119.24,119.46,14695.0,116.5254,116.5545,115.9323,116.1462,14695.0
2017-04-18 09:55:00,119.35,119.64,119.33,119.6,8598.0,116.0392,116.3212,116.0198,116.2823,8598.0
2017-04-18 10:00:00,119.6,119.92,119.54,119.54,16590.0,116.2823,116.5934,116.224,116.224,16590.0
2017-04-18 10:05:00,119.57,119.64,119.29,119.52,4401.0,116.2531,116.3212,115.9809,116.2045,4401.0
2017-04-18 10:10:00,119.52,119.57,119.13,119.3,8686.0,116.2045,116.2531,115.8253,115.9906,8686.0
2017-04-18 10:15:00,119.38,119.41,118.57,118.75,21153.0,116.0684,116.0976,115.2809,115.4559,21153.0
2017-04-18 10:20:00,118.74,119.12,118.62,119.08,10966.0,115.4462,115.8156,115.3295,115.7767,10966.0
2017-04-18 10:25:00,119.05,119.45,119.04,119.14,7466.0,115.7476,116.1365,115.7378,115.8351,7466.0
2017-04-18 10:30:00,119.11,119.49,119.06,119.43,7305.0,115.8059,116.1754,115.7573,116.117,7305.0
2017-04-18 10:35:00,119.36,119.4,119.07,119.17,33946.0,116.049,116.0879,115.767,115.8642,33946.0
2017-04-18 10:40:00,119.15,119.29,119.01,119.29,12290.0,115.8448,115.9809,115.7087,115.9809,12290.0
2017-04-18 10:45:00,119.29,119.37,119.09,119.17,4950.0,115.9809,116.0587,115.7865,115.8642,4950.0
2017-04-18 10:50:00,119.19,119.19,118.87,119.06,10671.0,115.8837,115.8837,115.5726,115.7573,10671.0
2017-04-18 10:55:00,119.04,119.38,118.91,119.27,12491.0,115.7378,116.0684,115.6114,115.9615,12491.0
2017-04-18 11:00:00,119.38,119.38,119.11,119.12,8900.0,116.0684,116.0684,115.8059,115.8156,8900.0
2017-04-18 11:05:00,119.12,119.24,119.0,119.16,5484.0,115.8156,115.9323,115.6989,115.8545,5484.0
2017-04-18 11:10:00,119.2,119.4,119.19,119.39,5443.0,115.8934,116.0879,115.8837,116.0781,5443.0
2017-04-18 11:15:00,119.39,119.51,119.34,119.4,6981.0,116.0781,116.1948,116.0295,116.0879,6981.0
2017-04-18 11:20:00,119.3,119.34,118.87,118.87,12092.0,115.9906,116.0295,115.5726,115.5726,12092.0
2017-04-18 11:25:00,118.95,119.41,118.9,119.33,7900.0,115.6503,116.0976,115.6017,116.0198,7900.0
2017-04-18 11:30:00,119.27,119.37,119.07,119.07,11776.0,115.9615,116.0587,115.767,115.767,11776.0
2017-04-18 11:35:00,119.03,119.03,118.61,118.79,13906.0,115.7281,115.7281,115.3198,115.4948,13906.0
2017-04-18 11:40:00,118.72,118.73,118.39,118.39,15956.0,115.4267,115.4364,115.1059,115.1059,15956.0
2017-04-18 11:45:00,118.37,118.52,118.31,118.46,6750.0,115.0864,115.2323,115.0281,115.1739,6750.0
2017-04-18 11:50:00,118.54,118.66,118.45,118.64,9734.0,115.2517,115.3684,115.1642,115.3489,9734.0
2017-04-18 11:55:00,118.62,118.66,118.24,118.26,8495.0,115.3295,115.3684,114.96,114.9795,8495.0
2017-04-18 12:00:00,118.21,118.41,117.93,118.3,12322.0,114.9309,115.1253,114.6586,115.0184,12322.0
2017-04-18 12:05:00,118.36,118.52,118.18,118.35,10850.0,115.0767,115.2323,114.9017,115.067,10850.0
2017-04-18 12:10:00,118.35,118.35,118.08,118.29,4159.0,115.067,115.067,114.8045,115.0086,4159.0
2017-04-18 12:15:00,118.28,118.39,118.21,118.36,6348.0,114.9989,115.1059,114.9309,115.0767,6348.0
2017-04-18 12:20:00,118.31,118.65,118.31,118.65,4887.0,115.0281,115.3587,115.0281,115.3587,4887.0
2017-04-18 12:25:00,118.61,118.63,118.5,118.5,3400.0,115.3198,115.3392,115.2128,115.2128,3400.0
2017-04-18 12:30:00,118.48,118.55,118.36,118.54,1600.0,115.1934,115.2614,115.0767,115.2517,1600.0
2017-04-18 12:35:00,118.46,118.51,118.2,118.27,8288.0,115.1739,115.2225,114.9211,114.9892,8288.0
2017-04-18 12:40:00,118.25,118.38,118.11,118.28,7005.0,114.9698,115.0961,114.8336,114.9989,7005.0
2017-04-18 12:45:00,118.32,118.32,118.14,118.32,5178.0,115.0378,115.0378,114.8628,115.0378,5178.0
2017-04-18 12:50:00,118.3,118.56,118.26,118.44,4065.0,115.0184,115.2712,114.9795,115.1545,4065.0
2017-04-18 12:55:00,118.51,118.59,118.31,118.31,19844.0,115.2225,115.3003,115.0281,115.0281,19844.0
2017-04-18 13:00:00,118.32,118.37,118.06,118.15,10276.0,115.0378,115.0864,114.785,114.8725,10276.0
2017-04-18 13:05:00,118.2,118.36,118.16,118.36,4100.0,114.9211,115.0767,114.8822,115.0767,4100.0
2017-04-18 13:10:00,118.37,118.61,118.35,118.54,12032.0,115.0864,115.3198,115.067,115.2517,12032.0
2017-04-18 13:15:00,118.57,118.57,118.44,118.5,2700.0,115.2809,115.2809,115.1545,115.2128,2700.0
2017-04-18 13:20:00,118.51,118.59,118.48,118.55,6719.0,115.2225,115.3003,115.1934,115.2614,6719.0
2017-04-18 13:25:00,118.59,118.93,118.59,118.93,9000.0,115.3003,115.6309,115.3003,115.6309,9000.0
2017-04-18 13:30:00,118.87,118.93,118.79,118.93,10004.0,115.5726,115.6309,115.4948,115.6309,10004.0
2017-04-18 13:35:00,118.95,119.1,118.93,119.08,16090.0,115.6503,115.7962,115.6309,115.7767,16090.0
2017-04-18 13:40:00,119.06,119.23,119.06,119.07,8306.0,115.7573,115.9226,115.7573,115.767,8306.0
2017-04-18 13:45:00,119.03,119.16,118.99,119.08,5400.0,115.7281,115.8545,115.6892,115.7767,5400.0
2017-04-18 13:50:00,119.07,119.13,118.98,118.98,4210.0,115.767,115.8253,115.6795,115.6795,4210.0
2017-04-18 13:55:00,118.98,119.03,118.92,119.02,5643.0,115.6795,115.7281,115.6212,115.7184,5643.0
2017-04-18 14:00:00,119.05,119.35,119.05,119.28,6451.0,115.7476,116.0392,115.7476,115.9712,6451.0
2017-04-18 14:05:00,119.3,119.66,119.28,119.66,19641.0,115.9906,116.3406,115.9712,116.3406,19641.0
2017-04-18 14:10:00,119.61,120.09,119.61,120.0,44034.0,116.292,116.7587,116.292,116.6712,44034.0
2017-04-18 14:15:00,120.0,120.51,119.99,120.15,49881.0,116.6712,117.1671,116.6615,116.817,49881.0
2017-04-18 14:20:00,120.17,120.32,120.0,120.0,19081.0,116.8365,116.9823,116.6712,116.6712,19081.0
2017-04-18 14:25:00,120.05,120.1,119.7,119.79,19361.0,116.7198,116.7684,116.3795,116.467,19361.0
2017-04-18 14:30:00,119.83,119.94,119.82,119.9,27499.0,116.5059,116.6129,116.4962,116.574,27499.0
2017-04-18 14:35:00,119.91,120.3,119.91,119.99,35678.0,116.5837,116.9629,116.5837,116.6615,35678.0
2017-04-18 14:40:00,119.97,120.02,119.66,119.77,14418.0,116.642,116.6907,116.3406,116.4476,14418.0
2017-04-18 14:45:00,119.65,119.65,119.46,119.61,7552.0,116.3309,116.3309,116.1462,116.292,7552.0
2017-04-18 14:50:00,119.64,119.86,119.58,119.86,5610.0,116.3212,116.5351,116.2629,116.5351,5610.0
2017-04-18 14:55:00,119.74,119.74,119.35,119.45,4803.0,116.4184,116.4184,116.0392,116.1365,4803.0
2017-04-18 15:00:00,119.51,119.74,119.23,119.27,10962.0,116.1948,116.4184,115.9226,115.9615,10962.0
2017-04-18 15:05:00,119.29,119.42,119.18,119.32,11701.0,115.9809,116.1073,115.874,116.0101,11701.0
2017-04-18 15:10:00,119.34,119.44,119.15,119.44,5902.0,116.0295,116.1267,115.8448,116.1267,5902.0
2017-04-18 15:15:00,119.44,119.69,119.41,119.69,16633.0,116.1267,116.3698,116.0976,116.3698,16633.0
2017-04-18 15:20:00,119.73,119.87,119.45,119.87,17554.0,116.4087,116.5448,116.1365,116.5448,17554.0
2017-04-18 15:25:00,119.86,120.0,119.78,119.78,20626.0,116.5351,116.6712,116.4573,116.4573,20626.0
2017-04-18 15:30:00,119.77,119.94,119.73,119.92,24331.0,116.4476,116.6129,116.4087,116.5934,24331.0
2017-04-18 15:35:00,119.94,120.07,119.75,119.89,30507.0,116.6129,116.7393,116.4281,116.5643,30507.0
2017-04-18 15:40:00,119.91,120.01,119.85,119.89,19569.0,116.5837,116.6809,116.5254,116.5643,19569.0
2017-04-18 15:45:00,119.87,120.07,119.87,119.97,38198.0,116.5448,116.7393,116.5448,116.642,38198.0
2017-04-18 15:50:00,119.98,120.01,119.88,119.88,43071.0,116.6518,116.6809,116.5545,116.5545,43071.0
2017-04-18 15:55:00,119.89,119.94,119.79,119.86,69535.0,116.5643,116.6129,116.467,116.5351,69535.0
2017-04-19 09:30:00,120.96,121.87,120.48,121.5,31606.0,117.6046,118.4893,117.1379,118.1296,31606.0
2017-04-19 09:35:00,121.5,121.59,121.24,121.34,20788.0,118.1296,118.2171,117.8768,117.974,20788.0
2017-04-19 09:40:00,121.34,121.85,121.05,121.52,25865.0,117.974,118.4699,117.6921,118.149,25865.0
2017-04-19 09:45:00,121.55,122.23,121.28,122.06,30927.0,118.1782,118.8393,117.9157,118.6741,30927.0
2017-04-19 09:50:00,122.02,122.42,121.89,122.11,49100.0,118.6352,119.0241,118.5088,118.7227,49100.0
2017-04-19 09:55:00,122.22,122.59,122.16,122.27,26529.0,118.8296,119.1894,118.7713,118.8782,26529.0
2017-04-19 10:00:00,122.27,122.27,121.59,121.65,21466.0,118.8782,118.8782,118.2171,118.2754,21466.0
2017-04-19 10:05:00,121.61,121.64,121.23,121.5,21156.0,118.2365,118.2657,117.8671,118.1296,21156.0
2017-04-19 10:10:00,121.55,121.91,121.51,121.65,15742.0,118.1782,118.5282,118.1393,118.2754,15742.0
2017-04-19 10:15:00,121.65,122.33,121.55,122.16,15767.0,118.2754,118.9366,118.1782,118.7713,15767.0
2017-04-19 10:20:00,122.12,122.12,121.45,121.76,14132.0,118.7324,118.7324,118.081,118.3824,14132.0
2017-04-19 10:25:00,121.84,122.07,121.75,121.88,9875.0,118.4602,118.6838,118.3727,118.4991,9875.0
2017-04-19 10:30:00,121.9,122.03,121.5,122.03,11236.0,118.5185,118.6449,118.1296,118.6449,11236.0
2017-04-19 10:35:00,122.03,122.12,121.66,121.73,10660.0,118.6449,118.7324,118.2852,118.3532,10660.0
2017-04-19 10:40:00,121.68,122.13,121.58,121.84,35614.0,118.3046,118.7421,118.2074,118.4602,35614.0
2017-04-19 10:45:00,121.68,121.76,121.43,121.48,26489.0,118.3046,118.3824,118.0615,118.1102,26489.0
2017-04-19 10:50:00,121.6,121.79,121.48,121.63,15061.0,118.2268,118.4116,118.1102,118.256,15061.0
2017-04-19 10:55:00,121.58,121.8,121.48,121.5,20144.0,118.2074,118.4213,118.1102,118.1296,20144.0
2017-04-19 11:00:00,121.51,121.78,121.5,121.62,8911.0,118.1393,118.4018,118.1296,118.2463,8911.0
2017-04-19 11:05:00,121.64,121.77,121.5,121.53,12310.0,118.2657,118.3921,118.1296,118.1588,12310.0
2017-04-19 11:10:00,121.57,121.91,121.47,121.91,25292.0,118.1977,118.5282,118.1004,118.5282,25292.0
2017-04-19 11:15:00,121.94,122.0,121.66,121.7,17156.0,118.5574,118.6157,118.2852,118.3241,17156.0
2017-04-19 11:20:00,121.72,121.81,121.59,121.62,12383.0,118.3435,118.431,118.2171,118.2463,12383.0
2017-04-19 11:25:00,121.65,121.98,121.61,121.91,18125.0,118.2754,118.5963,118.2365,118.5282,18125.0
2017-04-19 11:30:00,121.82,121.83,121.66,121.76,5500.0,118.4407,118.4504,118.2852,118.3824,5500.0
2017-04-19 11:35:00,121.83,121.83,121.6,121.63,9250.0,118.4504,118.4504,118.2268,118.256,9250.0
2017-04-19 11:40:00,121.66,121.74,121.6,121.63,18580.0,118.2852,118.3629,118.2268,118.256,18580.0
2017-04-19 11:45:00,121.58,121.66,121.48,121.58,19878.0,118.2074,118.2852,118.1102,118.2074,19878.0
2017-04-19 11:50:00,121.56,121.62,121.49,121.58,29177.0,118.1879,118.2463,118.1199,118.2074,29177.0
2017-04-19 11:55:00,121.57,121.7,121.47,121.61,18047.0,118.1977,118.3241,118.1004,118.2365,18047.0
2017-04-19 12:00:00,121.67,121.68,121.4,121.5,24011.0,118.2949,118.3046,118.0324,118.1296,24011.0
2017-04-19 12:05:00,121.5,121.55,121.41,121.48,25041.0,118.1296,118.1782,118.0421,118.1102,25041.0
2017-04-19 12:10:00,121.48,121.76,121.38,121.56,20237.0,118.1102,118.3824,118.0129,118.1879,20237.0
2017-04-19 12:15:00,121.6,121.73,121.52,121.54,8059.0,118.2268,118.3532,118.149,118.1685,8059.0
2017-04-19 12:20:00,121.55,121.77,121.5,121.61,6596.0,118.1782,118.3921,118.1296,118.2365,6596.0
2017-04-19 12:25:00,121.6,121.68,121.5,121.5,8126.0,118.2268,118.3046,118.1296,118.1296,8126.0
2017-04-19 12:30:00,121.5,121.67,121.48,121.67,6697.0,118.1296,118.2949,118.1102,118.2949,6697.0
2017-04-19 12:35:00,121.66,121.71,121.5,121.65,11558.0,118.2852,118.3338,118.1296,118.2754,11558.0
2017-04-19 12:40:00,121.64,121.66,121.53,121.6,6748.0,118.2657,118.2852,118.1588,118.2268,6748.0
2017-04-19 12:45:00,121.6,121.73,121.56,121.56,7628.0,118.2268,118.3532,118.1879,118.1879,7628.0
2017-04-19 12:50:00,121.56,121.71,121.51,121.6,8195.0,118.1879,118.3338,118.1393,118.2268,8195.0
2017-04-19 12:55:00,121.6,121.66,121.54,121.55,11410.0,118.2268,118.2852,118.1685,118.1782,11410.0
2017-04-19 13:00:00,121.55,121.59,121.47,121.5,32148.0,118.1782,118.2171,118.1004,118.1296,32148.0
2017-04-19 13:05:00,121.48,121.58,121.45,121.5,42832.0,118.1102,118.2074,118.081,118.1296,42832.0
2017-04-19 13:10:00,121.51,121.54,121.38,121.48,55883.0,118.1393,118.1685,118.0129,118.1102,55883.0
2017-04-19 13:15:00,121.45,121.51,121.35,121.38,83472.0,118.081,118.1393,117.9838,118.0129,83472.0
2017-04-19 13:20:00,121.39,121.67,121.33,121.44,48555.0,118.0226,118.2949,117.9643,118.0713,48555.0
2017-04-19 13:25:00,121.47,121.55,121.4,121.42,15977.0,118.1004,118.1782,118.0324,118.0518,15977.0
2017-04-19 13:30:00,121.37,121.71,121.35,121.61,22310.0,118.0032,118.3338,117.9838,118.2365,22310.0
2017-04-19 13:35:00,121.62,121.62,121.47,121.58,13858.0,118.2463,118.2463,118.1004,118.2074,13858.0
2017-04-19 13:40:00,121.57,121.67,121.52,121.66,29012.0,118.1977,118.2949,118.149,118.2852,29012.0
2017-04-19 13:45:00,121.63,121.73,121.58,121.68,9485.0,118.256,118.3532,118.2074,118.3046,9485.0
2017-04-19 13:50:00,121.69,121.69,121.54,121.56,11663.0,118.3143,118.3143,118.1685,118.1879,11663.0
2017-04-19 13:55:00,121.53,121.53,121.37,121.42,29017.0,118.1588,118.1588,118.0032,118.0518,29017.0
2017-04-19 14:00:00,121.4,121.55,121.09,121.1,22185.0,118.0324,118.1782,117.731,117.7407,22185.0
2017-04-19 14:05:00,121.12,121.12,120.57,120.68,40508.0,117.7601,117.7601,117.2254,117.3323,40508.0
2017-04-19 14:10:00,120.67,120.72,120.21,120.25,25209.0,117.3226,117.3712,116.8754,116.9143,25209.0
2017-04-19 14:15:00,120.34,120.34,120.02,120.02,32345.0,117.0018,117.0018,116.6907,116.6907,32345.0
2017-04-19 14:20:00,120.04,120.17,119.67,119.67,34779.0,116.7101,116.8365,116.3504,116.3504,34779.0
2017-04-19 14:25:00,119.65,120.13,119.63,120.08,31801.0,116.3309,116.7976,116.3115,116.749,31801.0
2017-04-19 14:30:00,120.1,120.12,119.82,120.12,25202.0,116.7684,116.7879,116.4962,116.7879,25202.0
2017-04-19 14:35:00,120.09,120.42,120.07,120.28,13435.0,116.7587,117.0796,116.7393,116.9434,13435.0
2017-04-19 14:40:00,120.25,120.32,119.97,119.97,33928.0,116.9143,116.9823,116.642,116.642,33928.0
2017-04-19 14:45:00,119.91,119.95,119.25,119.6,74385.0,116.5837,116.6226,115.942,116.2823,74385.0
2017-04-19 14:50:00,119.59,119.66,119.05,119.23,33006.0,116.2726,116.3406,115.7476,115.9226,33006.0
2017-04-19 14:55:00,119.14,119.26,119.09,119.15,18605.0,115.8351,115.9517,115.7865,115.8448,18605.0
2017-04-19 15:00:00,119.12,119.51,119.12,119.37,31446.0,115.8156,116.1948,115.8156,116.0587,31446.0
2017-04-19 15:05:00,119.36,119.58,119.35,119.43,30753.0,116.049,116.2629,116.0392,116.117,30753.0
2017-04-19 15:10:00,119.5,119.97,119.47,119.65,23414.0,116.1851,116.642,116.1559,116.3309,23414.0
2017-04-19 15:15:00,119.63,119.74,119.52,119.68,25973.0,116.3115,116.4184,116.2045,116.3601,25973.0
2017-04-19 15:20:00,119.68,119.96,119.62,119.87,35292.0,116.3601,116.6323,116.3017,116.5448,35292.0
2017-04-19 15:25:00,119.86,119.86,119.5,119.57,50211.0,116.5351,116.5351,116.1851,116.2531,50211.0
2017-04-19 15:30:00,119.56,119.57,119.32,119.41,43294.0,116.2434,116.2531,116.0101,116.0976,43294.0
2017-04-19 15:35:00,119.42,119.56,119.38,119.49,53341.0,116.1073,116.2434,116.0684,116.1754,53341.0
2017-04-19 15:40:00,119.49,119.54,119.25,119.26,67140.0,116.1754,116.224,115.942,115.9517,67140.0
2017-04-19 15:45:00,119.25,119.31,119.09,119.24,70577.0,115.942,116.0003,115.7865,115.9323,70577.0
2017-04-19 15:50:00,119.25,119.45,118.97,119.19,99057.0,115.942,116.1365,115.6698,115.8837,99057.0
2017-04-19 15:55:00,119.2,119.58,119.0,119.39,155179.0,115.8934,116.2629,115.6989,116.0781,155179.0
2017-04-20 09:30:00,113.74,114.64,112.01,112.47,321536.0,110.5849,111.4599,108.9029,109.3501,321536.0
2017-04-20 09:35:00,112.47,112.98,111.23,112.17,239084.0,109.3501,109.8459,108.1445,109.0584,239084.0
2017-04-20 09:40:00,112.1,112.85,111.67,112.0,191549.0,108.9904,109.7195,108.5723,108.8931,191549.0
2017-04-20 09:45:00,112.1,112.34,111.06,112.0,242614.0,108.9904,109.2237,107.9792,108.8931,242614.0
2017-04-20 09:50:00,112.0,112.27,111.42,111.53,208850.0,108.8931,109.1556,108.3292,108.4362,208850.0
2017-04-20 09:55:00,111.51,112.89,111.42,112.65,192034.0,108.4167,109.7584,108.3292,109.5251,192034.0
2017-04-20 10:00:00,112.65,112.93,112.36,112.49,152300.0,109.5251,109.7973,109.2431,109.3695,152300.0
2017-04-20 10:05:00,112.52,112.88,111.95,112.88,124706.0,109.3987,109.7487,108.8445,109.7487,124706.0
2017-04-20 10:10:00,112.88,113.5,112.65,113.12,173582.0,109.7487,110.3515,109.5251,109.9821,173582.0
2017-04-20 10:15:00,113.07,113.17,111.83,112.0,91335.0,109.9334,110.0307,108.7278,108.8931,91335.0
2017-04-20 10:20:00,111.93,111.99,111.0,111.22,129097.0,108.8251,108.8834,107.9209,108.1348,129097.0
2017-04-20 10:25:00,111.35,111.51,110.88,111.0,117163.0,108.2612,108.4167,107.8042,107.9209,117163.0
2017-04-20 10:30:00,110.9,111.69,110.89,110.98,116133.0,107.8236,108.5917,107.8139,107.9014,116133.0
2017-04-20 10:35:00,110.99,111.23,110.6,111.04,112688.0,107.9111,108.1445,107.532,107.9598,112688.0
2017-04-20 10:40:00,110.96,111.48,110.96,111.41,97490.0,107.882,108.3876,107.882,108.3195,97490.0
2017-04-20 10:45:00,111.39,112.01,111.25,111.37,88480.0,108.3,108.9029,108.1639,108.2806,88480.0
2017-04-20 10:50:00,111.35,111.95,111.24,111.79,57557.0,108.2612,108.8445,108.1542,108.689,57557.0
2017-04-20 10:55:00,111.76,112.08,111.63,111.75,68593.0,108.6598,108.9709,108.5334,108.6501,68593.0
2017-04-20 11:00:00,111.8,111.86,111.21,111.25,69286.0,108.6987,108.757,108.125,108.1639,69286.0
2017-04-20 11:05:00,111.24,112.58,110.98,112.42,136652.0,108.1542,109.457,107.9014,109.3015,136652.0
2017-04-20 11:10:00,112.57,114.25,112.37,114.11,241231.0,109.4473,111.0807,109.2529,110.9446,241231.0
2017-04-20 11:15:00,114.17,114.25,112.6,112.62,204332.0,111.0029,111.0807,109.4765,109.4959,204332.0
2017-04-20 11:20:00,112.63,113.01,112.5,112.81,99587.0,109.5057,109.8751,109.3793,109.6807,99587.0
2017-04-20 11:25:00,112.83,113.0,112.53,112.73,50617.0,109.7001,109.8654,109.4084,109.6029,50617.0
2017-04-20 11:30:00,112.7,112.7,111.41,111.54,164628.0,109.5737,109.5737,108.3195,108.4459,164628.0
2017-04-20 11:35:00,111.54,111.91,111.48,111.75,95264.0,108.4459,108.8056,108.3876,108.6501,95264.0
2017-04-20 11:40:00,111.77,112.1,111.44,111.83,54503.0,108.6695,108.9904,108.3487,108.7278,54503.0
2017-04-20 11:45:00,111.85,111.85,111.53,111.69,35785.0,108.7473,108.7473,108.4362,108.5917,35785.0
2017-04-20 11:50:00,111.66,112.0,111.55,111.9,36316.0,108.5626,108.8931,108.4556,108.7959,36316.0
2017-04-20 11:55:00,111.94,112.05,111.67,111.94,85252.0,108.8348,108.9417,108.5723,108.8348,85252.0
2017-04-20 12:00:00,111.95,112.68,111.95,112.45,97347.0,108.8445,109.5543,108.8445,109.3306,97347.0
2017-04-20 12:05:00,112.61,113.12,112.56,113.04,126853.0,109.4862,109.9821,109.4376,109.9043,126853.0
2017-04-20 12:10:00,113.02,113.4,113.0,113.37,62949.0,109.8848,110.2543,109.8654,110.2251,62949.0
2017-04-20 12:15:00,113.38,113.52,113.08,113.28,48546.0,110.2348,110.371,109.9432,110.1376,48546.0
2017-04-20 12:20:00,113.25,113.53,113.2,113.44,27084.0,110.1085,110.3807,110.0598,110.2932,27084.0
2017-04-20 12:25:00,113.39,113.51,113.04,113.26,53574.0,110.2446,110.3612,109.9043,110.1182,53574.0
2017-04-20 12:30:00,113.26,113.43,113.21,113.28,61387.0,110.1182,110.2835,110.0696,110.1376,61387.0
2017-04-20 12:35:00,113.28,113.33,112.9,113.3,71793.0,110.1376,110.1862,109.7682,110.1571,71793.0
2017-04-20 12:40:00,113.33,113.83,113.3,113.33,93789.0,110.1862,110.6724,110.1571,110.1862,93789.0
2017-04-20 12:45:00,113.33,113.79,113.28,113.59,32161.0,110.1862,110.6335,110.1376,110.439,32161.0
2017-04-20 12:50:00,113.56,114.0,113.42,113.98,32521.0,110.4099,110.8376,110.2737,110.8182,32521.0
2017-04-20 12:55:00,113.98,114.16,113.5,113.65,59639.0,110.8182,110.9932,110.3515,110.4974,59639.0
2017-04-20 13:00:00,113.63,113.65,113.1,113.33,28958.0,110.4779,110.4974,109.9626,110.1862,28958.0
2017-04-20 13:05:00,113.31,113.39,112.96,112.96,27927.0,110.1668,110.2446,109.8265,109.8265,27927.0
2017-04-20 13:10:00,113.0,113.1,112.85,113.04,15606.0,109.8654,109.9626,109.7195,109.9043,15606.0
2017-04-20 13:15:00,113.1,113.25,112.9,112.9,11990.0,109.9626,110.1085,109.7682,109.7682,11990.0
2017-04-20 13:20:00,112.93,113.11,112.75,113.01,21629.0,109.7973,109.9723,109.6223,109.8751,21629.0
2017-04-20 13:25:00,113.0,113.65,112.89,113.64,23423.0,109.8654,110.4974,109.7584,110.4876,23423.0
2017-04-20 13:30:00,113.55,113.55,113.22,113.33,12402.0,110.4001,110.4001,110.0793,110.1862,12402.0
2017-04-20 13:35:00,113.33,113.85,113.33,113.55,14758.0,110.1862,110.6918,110.1862,110.4001,14758.0
2017-04-20 13:40:00,113.55,113.62,113.4,113.48,14744.0,110.4001,110.4682,110.2543,110.3321,14744.0
2017-04-20 13:45:00,113.46,113.75,113.46,113.57,11210.0,110.3126,110.5946,110.3126,110.4196,11210.0
2017-04-20 13:50:00,113.57,113.7,113.41,113.68,22583.0,110.4196,110.546,110.264,110.5265,22583.0
2017-04-20 13:55:00,113.74,113.84,113.46,113.57,23366.0,110.5849,110.6821,110.3126,110.4196,23366.0
2017-04-20 14:00:00,113.58,113.77,113.52,113.59,25212.0,110.4293,110.614,110.371,110.439,25212.0
2017-04-20 14:05:00,113.63,113.94,113.56,113.56,21653.0,110.4779,110.7793,110.4099,110.4099,21653.0
2017-04-20 14:10:00,113.65,113.7,113.25,113.28,20435.0,110.4974,110.546,110.1085,110.1376,20435.0
2017-04-20 14:15:00,113.29,113.39,113.02,113.22,23762.0,110.1473,110.2446,109.8848,110.0793,23762.0
2017-04-20 14:20:00,113.18,113.62,113.18,113.51,16429.0,110.0404,110.4682,110.0404,110.3612,16429.0
2017-04-20 14:25:00,113.52,113.66,113.32,113.32,20201.0,110.371,110.5071,110.1765,110.1765,20201.0
2017-04-20 14:30:00,113.34,113.45,113.18,113.24,37224.0,110.196,110.3029,110.0404,110.0987,37224.0
2017-04-20 14:35:00,113.25,113.55,113.2,113.42,23701.0,110.1085,110.4001,110.0598,110.2737,23701.0
2017-04-20 14:40:00,113.4,113.58,113.38,113.39,25359.0,110.2543,110.4293,110.2348,110.2446,25359.0
2017-04-20 14:45:00,113.39,113.44,113.26,113.36,39705.0,110.2446,110.2932,110.1182,110.2154,39705.0
2017-04-20 14:50:00,113.34,113.44,113.19,113.24,24656.0,110.196,110.2932,110.0501,110.0987,24656.0
2017-04-20 14:55:00,113.22,113.24,113.08,113.19,34793.0,110.0793,110.0987,109.9432,110.0501,34793.0
2017-04-20 15:00:00,113.2,113.2,112.92,113.11,51620.0,110.0598,110.0598,109.7876,109.9723,51620.0
2017-04-20 15:05:00,113.07,113.4,113.07,113.31,31559.0,109.9334,110.2543,109.9334,110.1668,31559.0
2017-04-20 15:10:00,113.29,113.33,113.21,113.33,17080.0,110.1473,110.1862,110.0696,110.1862,17080.0
2017-04-20 15:15:00,113.31,113.36,113.13,113.19,30935.0,110.1668,110.2154,109.9918,110.0501,30935.0
2017-04-20 15:20:00,113.14,113.44,113.1,113.23,44325.0,110.0015,110.2932,109.9626,110.089,44325.0
2017-04-20 15:25:00,113.22,113.29,113.11,113.29,44068.0,110.0793,110.1473,109.9723,110.1473,44068.0
2017-04-20 15:30:00,113.27,113.35,113.24,113.28,55057.0,110.1279,110.2057,110.0987,110.1376,55057.0
2017-04-20 15:35:00,113.28,113.31,113.18,113.25,57110.0,110.1376,110.1668,110.0404,110.1085,57110.0
2017-04-20 15:40:00,113.28,113.45,113.28,113.34,55503.0,110.1376,110.3029,110.1376,110.196,55503.0
2017-04-20 15:45:00,113.33,113.41,113.24,113.27,69225.0,110.1862,110.264,110.0987,110.1279,69225.0
2017-04-20 15:50:00,113.26,113.28,113.1,113.25,97076.0,110.1182,110.1376,109.9626,110.1085,97076.0
2017-04-20 15:55:00,113.25,113.45,113.1,113.24,232711.0,110.1085,110.3029,109.9626,110.0987,232711.0
2017-04-21 09:30:00,112.9,113.25,112.09,112.15,57927.0,109.7682,110.1085,108.9806,109.039,57927.0
2017-04-21 09:35:00,112.18,112.49,111.25,112.0,63973.0,109.0681,109.3695,108.1639,108.8931,63973.0
2017-04-21 09:40:00,111.79,112.4,111.71,112.25,22158.0,108.689,109.282,108.6112,109.1362,22158.0
2017-04-21 09:45:00,112.27,112.59,112.04,112.04,22409.0,109.1556,109.4668,108.932,108.932,22409.0
2017-04-21 09:50:00,112.01,112.32,111.75,111.89,23865.0,108.9029,109.2043,108.6501,108.7862,23865.0
2017-04-21 09:55:00,111.88,112.26,111.79,112.17,15994.0,108.7765,109.1459,108.689,109.0584,15994.0
2017-04-21 10:00:00,112.15,112.43,111.92,112.12,23610.0,109.039,109.3112,108.8153,109.0098,23610.0
2017-04-21 10:05:00,112.11,112.24,111.25,111.41,48588.0,109.0001,109.1265,108.1639,108.3195,48588.0
2017-04-21 10:10:00,111.43,111.56,111.05,111.07,62362.0,108.3389,108.4653,107.9695,107.9889,62362.0
2017-04-21 10:15:00,111.07,111.26,110.87,111.19,41983.0,107.9889,108.1737,107.7945,108.1056,41983.0
2017-04-21 10:20:00,111.18,111.39,110.97,111.39,24594.0,108.0959,108.3,107.8917,108.3,24594.0
2017-04-21 10:25:00,111.25,111.53,111.06,111.53,23152.0,108.1639,108.4362,107.9792,108.4362,23152.0
2017-04-21 10:30:00,111.5,111.54,111.16,111.23,34441.0,108.407,108.4459,108.0764,108.1445,34441.0
2017-04-21 10:35:00,111.26,111.3,110.9,110.97,32281.0,108.1737,108.2125,107.8236,107.8917,32281.0
2017-04-21 10:40:00,110.99,111.25,110.91,111.25,30642.0,107.9111,108.1639,107.8334,108.1639,30642.0
2017-04-21 10:45:00,111.16,111.4,111.0,111.04,18215.0,108.0764,108.3098,107.9209,107.9598,18215.0
2017-04-21 10:50:00,111.0,111.15,110.9,110.9,22357.0,107.9209,108.0667,107.8236,107.8236,22357.0
2017-04-21 10:55:00,110.98,110.98,110.14,110.2,64244.0,107.9014,107.9014,107.0847,107.1431,64244.0
2017-04-21 11:00:00,110.24,110.35,109.99,110.04,112933.0,107.1819,107.2889,106.9389,106.9875,112933.0
2017-04-21 11:05:00,110.04,110.06,109.5,109.68,103735.0,106.9875,107.0069,106.4625,106.6375,103735.0
2017-04-21 11:10:00,109.65,109.7,108.82,109.26,77111.0,106.6083,106.6569,105.8013,106.2291,77111.0
2017-04-21 11:15:00,109.31,110.05,109.27,109.82,54074.0,106.2777,106.9972,106.2389,106.7736,54074.0
2017-04-21 11:20:00,109.83,109.85,109.33,109.67,68834.0,106.7833,106.8028,106.2972,106.6278,68834.0
2017-04-21 11:25:00,109.66,109.89,109.56,109.6,22842.0,106.618,106.8417,106.5208,106.5597,22842.0
2017-04-21 11:30:00,109.64,109.84,109.47,109.7,58281.0,106.5986,106.793,106.4333,106.6569,58281.0
2017-04-21 11:35:00,109.7,109.74,109.5,109.52,32081.0,106.6569,106.6958,106.4625,106.4819,32081.0
2017-04-21 11:40:00,109.57,109.87,109.54,109.54,34906.0,106.5305,106.8222,106.5014,106.5014,34906.0
2017-04-21 11:45:00,109.59,109.63,109.4,109.54,71501.0,106.55,106.5889,106.3653,106.5014,71501.0
2017-04-21 11:50:00,109.53,109.88,109.42,109.88,17826.0,106.4916,106.8319,106.3847,106.8319,17826.0
2017-04-21 11:55:00,109.92,109.93,109.6,109.71,31107.0,106.8708,106.8805,106.5597,106.6667,31107.0
2017-04-21 12:00:00,109.71,109.79,109.56,109.6,23064.0,106.6667,106.7444,106.5208,106.5597,23064.0
2017-04-21 12:05:00,109.59,109.75,109.48,109.7,17302.0,106.55,106.7055,106.443,106.6569,17302.0
2017-04-21 12:10:00,109.75,110.2,109.75,109.84,27917.0,106.7055,107.1431,106.7055,106.793,27917.0
2017-04-21 12:15:00,109.83,110.2,109.8,110.14,19424.0,106.7833,107.1431,106.7542,107.0847,19424.0
2017-04-21 12:20:00,110.12,110.31,110.11,110.12,19156.0,107.0653,107.25,107.0556,107.0653,19156.0
2017-04-21 12:25:00,110.09,110.19,109.88,109.93,51909.0,107.0361,107.1333,106.8319,106.8805,51909.0
2017-04-21 12:30:00,109.92,110.03,109.88,109.96,9163.0,106.8708,106.9778,106.8319,106.9097,9163.0
2017-04-21 12:35:00,109.96,110.03,109.86,110.02,11238.0,106.9097,106.9778,106.8125,106.9681,11238.0
2017-04-21 12:40:00,110.04,110.1,109.99,110.05,15562.0,106.9875,107.0458,106.9389,106.9972,15562.0
2017-04-21 12:45:00,110.05,110.05,109.92,110.02,15314.0,106.9972,106.9972,106.8708,106.9681,15314.0
2017-04-21 12:50:00,110.05,110.19,109.99,110.05,18225.0,106.9972,107.1333,106.9389,106.9972,18225.0
2017-04-21 12:55:00,110.1,110.28,110.07,110.25,28600.0,107.0458,107.2208,107.0167,107.1917,28600.0
2017-04-21 13:00:00,110.26,110.38,110.17,110.22,18665.0,107.2014,107.3181,107.1139,107.1625,18665.0
2017-04-21 13:05:00,110.23,110.39,110.21,110.38,38957.0,107.1722,107.3278,107.1528,107.3181,38957.0
2017-04-21 13:10:00,110.4,110.45,109.89,110.25,30569.0,107.3375,107.3861,106.8417,107.1917,30569.0
2017-04-21 13:15:00,110.3,110.3,109.65,109.67,33898.0,107.2403,107.2403,106.6083,106.6278,33898.0
2017-04-21 13:20:00,109.74,110.17,109.72,110.11,30602.0,106.6958,107.1139,106.6764,107.0556,30602.0
2017-04-21 13:25:00,110.14,110.41,110.14,110.25,19659.0,107.0847,107.3472,107.0847,107.1917,19659.0
2017-04-21 13:30:00,110.27,110.28,110.0,110.07,25027.0,107.2111,107.2208,106.9486,107.0167,25027.0
2017-04-21 13:35:00,110.03,110.03,109.78,109.89,24243.0,106.9778,106.9778,106.7347,106.8417,24243.0
2017-04-21 13:40:00,109.89,110.11,109.85,110.07,9842.0,106.8417,107.0556,106.8028,107.0167,9842.0
2017-04-21 13:45:00,110.09,110.21,109.89,110.2,17425.0,107.0361,107.1528,106.8417,107.1431,17425.0
2017-04-21 13:50:00,110.22,110.25,110.13,110.25,16170.0,107.1625,107.1917,107.075,107.1917,16170.0
2017-04-21 13:55:00,110.25,110.65,110.25,110.45,23562.0,107.1917,107.5806,107.1917,107.3861,23562.0
2017-04-21 14:00:00,110.55,110.61,110.46,110.61,37984.0,107.4834,107.5417,107.3958,107.5417,37984.0
2017-04-21 14:05:00,110.59,110.78,110.57,110.75,21839.0,107.5222,107.707,107.5028,107.6778,21839.0
2017-04-21 14:10:00,110.77,111.03,110.71,111.0,33273.0,107.6972,107.95,107.6389,107.9209,33273.0
2017-04-21 14:15:00,111.08,111.37,110.98,111.18,33101.0,107.9986,108.2806,107.9014,108.0959,33101.0
2017-04-21 14:20:00,111.18,111.34,111.11,111.34,47267.0,108.0959,108.2514,108.0278,108.2514,47267.0
2017-04-21 14:25:00,111.34,111.73,111.34,111.65,64042.0,108.2514,108.6306,108.2514,108.5528,64042.0
2017-04-21 14:30:00,111.63,111.69,111.44,111.69,37682.0,108.5334,108.5917,108.3487,108.5917,37682.0
2017-04-21 14:35:00,111.67,111.96,111.62,111.79,55661.0,108.5723,108.8542,108.5237,108.689,55661.0
2017-04-21 14:40:00,111.8,111.8,111.57,111.61,60503.0,108.6987,108.6987,108.4751,108.5139,60503.0
2017-04-21 14:45:00,111.63,111.74,111.5,111.54,51534.0,108.5334,108.6403,108.407,108.4459,51534.0
2017-04-21 14:50:00,111.52,111.8,111.43,111.8,29414.0,108.4264,108.6987,108.3389,108.6987,29414.0
2017-04-21 14:55:00,111.78,111.94,111.6,111.6,30726.0,108.6792,108.8348,108.5042,108.5042,30726.0
2017-04-21 15:00:00,111.6,111.63,111.41,111.48,25167.0,108.5042,108.5334,108.3195,108.3876,25167.0
2017-04-21 15:05:00,111.48,111.68,111.48,111.68,20731.0,108.3876,108.582,108.3876,108.582,20731.0
2017-04-21 15:10:00,111.66,111.73,111.49,111.65,37093.0,108.5626,108.6306,108.3973,108.5528,37093.0
2017-04-21 15:15:00,111.61,111.65,111.48,111.5,49141.0,108.5139,108.5528,108.3876,108.407,49141.0
2017-04-21 15:20:00,111.5,111.73,111.5,111.68,40424.0,108.407,108.6306,108.407,108.582,40424.0
2017-04-21 15:25:00,111.68,111.85,111.62,111.81,29905.0,108.582,108.7473,108.5237,108.7084,29905.0
2017-04-21 15:30:00,111.8,111.82,111.63,111.63,42327.0,108.6987,108.7181,108.5334,108.5334,42327.0
2017-04-21 15:35:00,111.63,112.13,111.61,111.75,97284.0,108.5334,109.0195,108.5139,108.6501,97284.0
2017-04-21 15:40:00,111.76,111.95,111.74,111.83,50728.0,108.6598,108.8445,108.6403,108.7278,50728.0
2017-04-21 15:45:00,111.86,112.0,111.8,111.94,64083.0,108.757,108.8931,108.6987,108.8348,64083.0
2017-04-21 15:50:00,111.92,111.94,111.74,111.74,114709.0,108.8153,108.8348,108.6403,108.6403,114709.0
2017-04-21 15:55:00,111.75,111.85,111.44,111.46,173445.0,108.6501,108.7473,108.3487,108.3681,173445.0
2017-04-24 09:30:00,113.75,114.75,113.55,113.97,74367.0,110.5946,111.5668,110.4001,110.8085,74367.0
2017-04-24 09:35:00,113.91,113.97,113.11,113.57,76245.0,110.7501,110.8085,109.9723,110.4196,76245.0
2017-04-24 09:40:00,113.57,113.78,113.35,113.66,105323.0,110.4196,110.6238,110.2057,110.5071,105323.0
2017-04-24 09:45:00,113.64,114.2,113.56,114.0,73402.0,110.4876,111.0321,110.4099,110.8376,73402.0
2017-04-24 09:50:00,114.01,114.04,113.87,114.03,56300.0,110.8474,110.8765,110.7113,110.8668,56300.0
2017-04-24 09:55:00,114.04,114.51,114.0,114.39,42308.0,110.8765,111.3335,110.8376,111.2168,42308.0
2017-04-24 10:00:00,114.41,114.73,114.14,114.68,38086.0,111.2363,111.5474,110.9738,111.4988,38086.0
2017-04-24 10:05:00,114.71,114.79,114.22,114.27,32659.0,111.528,111.6057,111.0515,111.1002,32659.0
2017-04-24 10:10:00,114.27,114.27,113.89,114.05,24286.0,111.1002,111.1002,110.7307,110.8863,24286.0
2017-04-24 10:15:00,114.08,114.08,113.9,114.0,20994.0,110.9154,110.9154,110.7404,110.8376,20994.0
2017-04-24 10:20:00,114.02,114.06,113.84,114.0,30193.0,110.8571,110.896,110.6821,110.8376,30193.0
2017-04-24 10:25:00,113.96,114.15,113.88,114.15,24806.0,110.7988,110.9835,110.721,110.9835,24806.0
2017-04-24 10:30:00,114.06,114.11,113.86,113.9,35368.0,110.896,110.9446,110.7015,110.7404,35368.0
2017-04-24 10:35:00,113.9,113.94,113.72,113.76,44049.0,110.7404,110.7793,110.5654,110.6043,44049.0
2017-04-24 10:40:00,113.78,113.95,113.72,113.86,38319.0,110.6238,110.789,110.5654,110.7015,38319.0
2017-04-24 10:45:00,113.84,114.11,113.76,114.11,58471.0,110.6821,110.9446,110.6043,110.9446,58471.0
2017-04-24 10:50:00,114.1,114.14,113.76,113.76,34374.0,110.9349,110.9738,110.6043,110.6043,34374.0
2017-04-24 10:55:00,113.78,113.98,113.72,113.73,17687.0,110.6238,110.8182,110.5654,110.5751,17687.0
2017-04-24 11:00:00,113.78,113.98,113.78,113.96,10026.0,110.6238,110.8182,110.6238,110.7988,10026.0
2017-04-24 11:05:00,113.95,114.0,113.79,113.97,26314.0,110.789,110.8376,110.6335,110.8085,26314.0
2017-04-24 11:10:00,113.98,114.16,113.84,113.99,19832.0,110.8182,110.9932,110.6821,110.8279,19832.0
2017-04-24 11:15:00,113.99,114.01,113.82,113.96,48472.0,110.8279,110.8474,110.6626,110.7988,48472.0
2017-04-24 11:20:00,113.95,113.97,113.82,113.94,13174.0,110.789,110.8085,110.6626,110.7793,13174.0
2017-04-24 11:25:00,113.86,114.21,113.85,114.16,35322.0,110.7015,111.0418,110.6918,110.9932,35322.0
2017-04-24 11:30:00,114.13,114.13,113.85,114.03,11363.0,110.964,110.964,110.6918,110.8668,11363.0
2017-04-24 11:35:00,113.99,114.1,113.88,113.88,22975.0,110.8279,110.9349,110.721,110.721,22975.0
2017-04-24 11:40:00,113.9,113.96,113.81,113.95,19671.0,110.7404,110.7988,110.6529,110.789,19671.0
2017-04-24 11:45:00,113.95,114.02,113.8,113.99,22818.0,110.789,110.8571,110.6432,110.8279,22818.0
2017-04-24 11:50:00,113.99,114.5,113.97,113.99,29721.0,110.8279,111.3238,110.8085,110.8279,29721.0
2017-04-24 11:55:00,113.94,114.1,113.93,114.04,13194.0,110.7793,110.9349,110.7696,110.8765,13194.0
2017-04-24 12:00:00,114.06,114.11,113.9,114.09,11269.0,110.896,110.9446,110.7404,110.9252,11269.0
2017-04-24 12:05:00,114.09,114.17,113.95,114.13,14623.0,110.9252,111.0029,110.789,110.964,14623.0
2017-04-24 12:10:00,114.17,114.35,114.14,114.17,7915.0,111.0029,111.1779,110.9738,111.0029,7915.0
2017-04-24 12:15:00,114.14,114.19,114.08,114.11,8218.0,110.9738,111.0224,110.9154,110.9446,8218.0
2017-04-24 12:20:00,114.16,114.21,113.96,114.09,6870.0,110.9932,111.0418,110.7988,110.9252,6870.0
2017-04-24 12:25:00,114.06,114.16,114.03,114.07,8540.0,110.896,110.9932,110.8668,110.9057,8540.0
2017-04-24 12:30:00,114.06,114.14,114.01,114.1,9568.0,110.896,110.9738,110.8474,110.9349,9568.0
2017-04-24 12:35:00,114.07,114.22,113.98,114.04,30795.0,110.9057,111.0515,110.8182,110.8765,30795.0
2017-04-24 12:40:00,114.03,114.14,114.02,114.14,24811.0,110.8668,110.9738,110.8571,110.9738,24811.0
2017-04-24 12:45:00,114.07,114.13,113.95,114.06,11000.0,110.9057,110.964,110.789,110.896,11000.0
2017-04-24 12:50:00,114.07,114.23,114.06,114.22,23755.0,110.9057,111.0613,110.896,111.0515,23755.0
2017-04-24 12:55:00,114.22,114.22,114.04,114.2,19225.0,111.0515,111.0515,110.8765,111.0321,19225.0
2017-04-24 13:00:00,114.21,114.23,113.95,113.95,12680.0,111.0418,111.0613,110.789,110.789,12680.0
2017-04-24 13:05:00,113.96,114.04,113.93,113.99,13717.0,110.7988,110.8765,110.7696,110.8279,13717.0
2017-04-24 13:10:00,113.98,114.22,113.93,114.22,21710.0,110.8182,111.0515,110.7696,111.0515,21710.0
2017-04-24 13:15:00,114.21,114.28,114.2,114.28,10010.0,111.0418,111.1099,111.0321,111.1099,10010.0
2017-04-24 13:20:00,114.26,114.49,114.21,114.33,22324.0,111.0904,111.3141,111.0418,111.1585,22324.0
2017-04-24 13:25:00,114.34,114.44,114.23,114.25,11182.0,111.1682,111.2654,111.0613,111.0807,11182.0
2017-04-24 13:30:00,114.26,114.43,114.16,114.32,23873.0,111.0904,111.2557,110.9932,111.1488,23873.0
2017-04-24 13:35:00,114.4,114.41,114.09,114.13,16925.0,111.2266,111.2363,110.9252,110.964,16925.0
2017-04-24 13:40:00,114.1,114.13,114.0,114.02,9214.0,110.9349,110.964,110.8376,110.8571,9214.0
2017-04-24 13:45:00,114.04,114.06,113.93,113.97,19310.0,110.8765,110.896,110.7696,110.8085,19310.0
2017-04-24 13:50:00,113.99,114.03,113.89,113.94,9935.0,110.8279,110.8668,110.7307,110.7793,9935.0
2017-04-24 13:55:00,113.98,114.0,113.9,113.95,15247.0,110.8182,110.8376,110.7404,110.789,15247.0
2017-04-24 14:00:00,113.94,114.0,113.87,113.89,10440.0,110.7793,110.8376,110.7113,110.7307,10440.0
2017-04-24 14:05:00,113.87,113.97,113.87,113.93,11636.0,110.7113,110.8085,110.7113,110.7696,11636.0
2017-04-24 14:10:00,113.94,114.03,113.89,113.95,17987.0,110.7793,110.8668,110.7307,110.789,17987.0
2017-04-24 14:15:00,113.94,114.14,113.93,114.07,16936.0,110.7793,110.9738,110.7696,110.9057,16936.0
2017-04-24 14:20:00,114.08,114.19,114.01,114.14,8695.0,110.9154,111.0224,110.8474,110.9738,8695.0
2017-04-24 14:25:00,114.13,114.13,114.03,114.09,23467.0,110.964,110.964,110.8668,110.9252,23467.0
2017-04-24 14:30:00,114.1,114.3,114.1,114.13,38067.0,110.9349,111.1293,110.9349,110.964,38067.0
2017-04-24 14:35:00,114.12,114.19,113.9,113.9,41088.0,110.9543,111.0224,110.7404,110.7404,41088.0
2017-04-24 14:40:00,113.91,113.98,113.89,113.91,34604.0,110.7501,110.8182,110.7307,110.7501,34604.0
2017-04-24 14:45:00,113.91,113.97,113.8,113.85,25807.0,110.7501,110.8085,110.6432,110.6918,25807.0
2017-04-24 14:50:00,113.83,113.92,113.75,113.76,15510.0,110.6724,110.7599,110.5946,110.6043,15510.0
2017-04-24 14:55:00,113.75,113.86,113.74,113.75,16264.0,110.5946,110.7015,110.5849,110.5946,16264.0
2017-04-24 15:00:00,113.79,114.21,113.78,114.2,64159.0,110.6335,111.0418,110.6238,111.0321,64159.0
2017-04-24 15:05:00,114.2,114.23,113.99,114.13,23589.0,111.0321,111.0613,110.8279,110.964,23589.0
2017-04-24 15:10:00,114.13,114.16,114.03,114.16,29482.0,110.964,110.9932,110.8668,110.9932,29482.0
2017-04-24 15:15:00,114.15,114.17,113.74,113.77,28908.0,110.9835,111.0029,110.5849,110.614,28908.0
2017-04-24 15:20:00,113.78,113.94,113.71,113.75,20218.0,110.6238,110.7793,110.5557,110.5946,20218.0
2017-04-24 15:25:00,113.74,114.04,113.74,114.0,34445.0,110.5849,110.8765,110.5849,110.8376,34445.0
2017-04-24 15:30:00,114.02,114.08,113.9,113.98,26741.0,110.8571,110.9154,110.7404,110.8182,26741.0
2017-04-24 15:35:00,113.97,114.08,113.95,113.96,20296.0,110.8085,110.9154,110.789,110.7988,20296.0
2017-04-24 15:40:00,113.95,114.07,113.93,114.07,39850.0,110.789,110.9057,110.7696,110.9057,39850.0
2017-04-24 15:45:00,114.06,114.06,113.76,113.84,43641.0,110.896,110.896,110.6043,110.6821,43641.0
2017-04-24 15:50:00,113.84,113.87,113.57,113.58,50494.0,110.6821,110.7113,110.4196,110.4293,50494.0
2017-04-24 15:55:00,113.58,113.65,113.51,113.56,95618.0,110.4293,110.4974,110.3612,110.4099,95618.0
2017-04-25 09:30:00,114.35,114.96,114.22,114.96,25625.0,111.1779,111.771,111.0515,111.771,25625.0
2017-04-25 09:35:00,114.96,115.14,114.66,114.9,27135.0,111.771,111.946,111.4793,111.7127,27135.0
2017-04-25 09:40:00,114.93,115.17,114.73,115.04,18956.0,111.7418,111.9752,111.5474,111.8488,18956.0
2017-04-25 09:45:00,115.09,115.18,114.84,115.07,30696.0,111.8974,111.9849,111.6543,111.878,30696.0
2017-04-25 09:50:00,115.12,115.2,114.73,114.95,43796.0,111.9266,112.0044,111.5474,111.7613,43796.0
2017-04-25 09:55:00,115.02,115.03,114.42,114.49,20785.0,111.8294,111.8391,111.246,111.3141,20785.0
2017-04-25 10:00:00,114.48,114.74,114.35,114.54,21503.0,111.3043,111.5571,111.1779,111.3627,21503.0
2017-04-25 10:05:00,114.53,115.23,114.47,115.22,24782.0,111.3529,112.0335,111.2946,112.0238,24782.0
2017-04-25 10:10:00,115.14,115.16,114.93,115.01,20735.0,111.946,111.9655,111.7418,111.8196,20735.0
2017-04-25 10:15:00,115.03,115.23,114.6,114.67,22895.0,111.8391,112.0335,111.421,111.4891,22895.0
2017-04-25 10:20:00,114.67,114.75,114.28,114.29,38274.0,111.4891,111.5668,111.1099,111.1196,38274.0
2017-04-25 10:25:00,114.3,114.41,114.05,114.17,22126.0,111.1293,111.2363,110.8863,111.0029,22126.0
2017-04-25 10:30:00,114.1,114.21,113.96,114.02,39293.0,110.9349,111.0418,110.7988,110.8571,39293.0
2017-04-25 10:35:00,114.02,114.19,113.73,113.88,54528.0,110.8571,111.0224,110.5751,110.721,54528.0
2017-04-25 10:40:00,113.92,114.0,113.8,113.96,16488.0,110.7599,110.8376,110.6432,110.7988,16488.0
2017-04-25 10:45:00,113.91,113.91,113.38,113.42,16963.0,110.7501,110.7501,110.2348,110.2737,16963.0
2017-04-25 10:50:00,113.41,113.89,113.32,113.64,17125.0,110.264,110.7307,110.1765,110.4876,17125.0
2017-04-25 10:55:00,113.65,113.65,113.05,113.05,24122.0,110.4974,110.4974,109.914,109.914,24122.0
2017-04-25 11:00:00,113.1,113.34,113.07,113.26,18399.0,109.9626,110.196,109.9334,110.1182,18399.0
2017-04-25 11:05:00,113.21,113.53,113.12,113.37,14123.0,110.0696,110.3807,109.9821,110.2251,14123.0
2017-04-25 11:10:00,113.42,113.59,113.11,113.24,30076.0,110.2737,110.439,109.9723,110.0987,30076.0
2017-04-25 11:15:00,113.22,113.68,113.16,113.57,12511.0,110.0793,110.5265,110.0209,110.4196,12511.0
2017-04-25 11:20:00,113.54,113.57,113.4,113.45,21043.0,110.3904,110.4196,110.2543,110.3029,21043.0
2017-04-25 11:25:00,113.41,113.47,113.0,113.02,14837.0,110.264,110.3223,109.8654,109.8848,14837.0
2017-04-25 11:30:00,112.96,113.0,112.53,112.7,33978.0,109.8265,109.8654,109.4084,109.5737,33978.0
2017-04-25 11:35:00,112.74,112.75,112.53,112.74,11166.0,109.6126,109.6223,109.4084,109.6126,11166.0
2017-04-25 11:40:00,112.78,112.93,112.6,112.92,13801.0,109.6515,109.7973,109.4765,109.7876,13801.0
2017-04-25 11:45:00,112.95,113.21,112.93,113.01,8089.0,109.8168,110.0696,109.7973,109.8751,8089.0
2017-04-25 11:50:00,112.94,113.1,112.89,113.06,8195.0,109.8071,109.9626,109.7584,109.9237,8195.0
2017-04-25 11:55:00,113.06,113.23,112.96,113.13,10084.0,109.9237,110.089,109.8265,109.9918,10084.0
2017-04-25 12:00:00,113.18,113.43,113.17,113.31,14990.0,110.0404,110.2835,110.0307,110.1668,14990.0
2017-04-25 12:05:00,113.35,113.64,113.34,113.37,12050.0,110.2057,110.4876,110.196,110.2251,12050.0
2017-04-25 12:10:00,113.34,113.51,113.32,113.5,4845.0,110.196,110.3612,110.1765,110.3515,4845.0
2017-04-25 12:15:00,113.48,113.72,113.48,113.63,23630.0,110.3321,110.5654,110.3321,110.4779,23630.0
2017-04-25 12:20:00,113.67,113.69,113.54,113.66,11896.0,110.5168,110.5362,110.3904,110.5071,11896.0
2017-04-25 12:25:00,113.7,113.78,113.55,113.74,11867.0,110.546,110.6238,110.4001,110.5849,11867.0
2017-04-25 12:30:00,113.79,113.79,113.52,113.6,16978.0,110.6335,110.6335,110.371,110.4487,16978.0
2017-04-25 12:35:00,113.56,113.59,113.3,113.34,11018.0,110.4099,110.439,110.1571,110.196,11018.0
2017-04-25 12:40:00,113.41,113.53,113.36,113.38,7177.0,110.264,110.3807,110.2154,110.2348,7177.0
2017-04-25 12:45:00,113.38,113.52,113.32,113.46,6801.0,110.2348,110.371,110.1765,110.3126,6801.0
2017-04-25 12:50:00,113.49,113.51,113.18,113.25,27724.0,110.3418,110.3612,110.0404,110.1085,27724.0
2017-04-25 12:55:00,113.22,113.38,113.13,113.23,16602.0,110.0793,110.2348,109.9918,110.089,16602.0
2017-04-25 13:00:00,113.24,113.35,113.15,113.21,7583.0,110.0987,110.2057,110.0112,110.0696,7583.0
2017-04-25 13:05:00,113.24,113.35,113.21,113.35,14504.0,110.0987,110.2057,110.0696,110.2057,14504.0
2017-04-25 13:10:00,113.38,113.43,113.13,113.13,12459.0,110.2348,110.2835,109.9918,109.9918,12459.0
2017-04-25 13:15:00,113.07,113.22,113.05,113.22,15159.0,109.9334,110.0793,109.914,110.0793,15159.0
2017-04-25 13:20:00,113.2,113.23,113.1,113.22,12919.0,110.0598,110.089,109.9626,110.0793,12919.0
2017-04-25 13:25:00,113.15,113.3,113.09,113.11,14750.0,110.0112,110.1571,109.9529,109.9723,14750.0
2017-04-25 13:30:00,113.09,113.11,112.93,112.99,30255.0,109.9529,109.9723,109.7973,109.8557,30255.0
2017-04-25 13:35:00,113.01,113.1,112.73,112.92,40783.0,109.8751,109.9626,109.6029,109.7876,40783.0
2017-04-25 13:40:00,112.93,113.06,112.89,113.0,8303.0,109.7973,109.9237,109.7584,109.8654,8303.0
2017-04-25 13:45:00,113.01,113.13,112.91,113.11,14215.0,109.8751,109.9918,109.7779,109.9723,14215.0
2017-04-25 13:50:00,113.08,113.08,112.93,113.07,12629.0,109.9432,109.9432,109.7973,109.9334,12629.0
2017-04-25 13:55:00,113.05,113.05,112.77,112.81,18945.0,109.914,109.914,109.6418,109.6807,18945.0
2017-04-25 14:00:00,112.86,113.0,112.8,112.97,11688.0,109.7293,109.8654,109.6709,109.8362,11688.0
2017-04-25 14:05:00,113.0,113.16,112.96,112.99,11471.0,109.8654,110.0209,109.8265,109.8557,11471.0
2017-04-25 14:10:00,113.02,113.16,112.95,113.03,20877.0,109.8848,110.0209,109.8168,109.8946,20877.0
2017-04-25 14:15:00,113.04,113.16,113.01,113.13,18642.0,109.9043,110.0209,109.8751,109.9918,18642.0
2017-04-25 14:20:00,113.16,113.17,112.75,112.89,15876.0,110.0209,110.0307,109.6223,109.7584,15876.0
2017-04-25 14:25:00,112.9,112.96,112.83,112.83,31824.0,109.7682,109.8265,109.7001,109.7001,31824.0
2017-04-25 14:30:00,112.84,113.01,112.84,113.01,8065.0,109.7098,109.8751,109.7098,109.8751,8065.0
2017-04-25 14:35:00,113.02,113.22,113.02,113.16,17338.0,109.8848,110.0793,109.8848,110.0209,17338.0
2017-04-25 14:40:00,113.14,113.19,113.12,113.16,11058.0,110.0015,110.0501,109.9821,110.0209,11058.0
2017-04-25 14:45:00,113.16,113.31,113.13,113.19,22785.0,110.0209,110.1668,109.9918,110.0501,22785.0
2017-04-25 14:50:00,113.18,113.32,113.16,113.32,13407.0,110.0404,110.1765,110.0209,110.1765,13407.0
2017-04-25 14:55:00,113.31,113.49,113.23,113.23,24141.0,110.1668,110.3418,110.089,110.089,24141.0
2017-04-25 15:00:00,113.25,113.37,113.17,113.35,13586.0,110.1085,110.2251,110.0307,110.2057,13586.0
2017-04-25 15:05:00,113.35,113.48,113.33,113.48,23365.0,110.2057,110.3321,110.1862,110.3321,23365.0
2017-04-25 15:10:00,113.47,113.65,113.43,113.63,20139.0,110.3223,110.4974,110.2835,110.4779,20139.0
2017-04-25 15:15:00,113.62,113.62,113.44,113.56,22410.0,110.4682,110.4682,110.2932,110.4099,22410.0
2017-04-25 15:20:00,113.58,113.6,113.44,113.46,11867.0,110.4293,110.4487,110.2932,110.3126,11867.0
2017-04-25 15:25:00,113.45,113.52,113.4,113.42,17331.0,110.3029,110.371,110.2543,110.2737,17331.0
2017-04-25 15:30:00,113.41,113.44,113.27,113.31,34630.0,110.264,110.2932,110.1279,110.1668,34630.0
2017-04-25 15:35:00,113.34,113.48,113.32,113.47,40442.0,110.196,110.3321,110.1765,110.3223,40442.0
2017-04-25 15:40:00,113.47,113.53,113.24,113.32,33023.0,110.3223,110.3807,110.0987,110.1765,33023.0
2017-04-25 15:45:00,113.3,113.34,113.1,113.16,48013.0,110.1571,110.196,109.9626,110.0209,48013.0
2017-04-25 15:50:00,113.16,113.28,113.11,113.28,53180.0,110.0209,110.1376,109.9723,110.1376,53180.0
2017-04-25 15:55:00,113.27,113.5,113.25,113.3,110219.0,110.1279,110.3515,110.1085,110.1571,110219.0
2017-04-26 09:30:00,113.3,113.96,113.17,113.76,23769.0,110.1571,110.7988,110.0307,110.6043,23769.0
2017-04-26 09:35:00,113.74,113.77,113.19,113.37,7227.0,110.5849,110.614,110.0501,110.2251,7227.0
2017-04-26 09:40:00,113.35,113.92,113.33,113.8,22488.0,110.2057,110.7599,110.1862,110.6432,22488.0
2017-04-26 09:45:00,113.85,113.99,113.71,113.85,8689.0,110.6918,110.8279,110.5557,110.6918,8689.0
2017-04-26 09:50:00,113.94,114.4,113.93,114.39,18486.0,110.7793,111.2266,110.7696,111.2168,18486.0
2017-04-26 09:55:00,114.37,114.4,113.95,113.97,13865.0,111.1974,111.2266,110.789,110.8085,13865.0
2017-04-26 10:00:00,114.05,114.36,113.81,114.24,19351.0,110.8863,111.1877,110.6529,111.071,19351.0
2017-04-26 10:05:00,114.35,114.39,114.03,114.23,71756.0,111.1779,111.2168,110.8668,111.0613,71756.0
2017-04-26 10:10:00,114.31,114.49,114.08,114.41,11385.0,111.139,111.3141,110.9154,111.2363,11385.0
2017-04-26 10:15:00,114.45,114.45,113.93,114.05,11897.0,111.2752,111.2752,110.7696,110.8863,11897.0
2017-04-26 10:20:00,114.14,114.14,113.57,113.67,32433.0,110.9738,110.9738,110.4196,110.5168,32433.0
2017-04-26 10:25:00,113.63,113.98,113.57,113.98,10098.0,110.4779,110.8182,110.4196,110.8182,10098.0
2017-04-26 10:30:00,113.93,114.77,113.93,114.77,38185.0,110.7696,111.5863,110.7696,111.5863,38185.0
2017-04-26 10:35:00,114.65,114.85,114.35,114.35,26878.0,111.4696,111.6641,111.1779,111.1779,26878.0
2017-04-26 10:40:00,114.35,114.63,114.35,114.59,10442.0,111.1779,111.4502,111.1779,111.4113,10442.0
2017-04-26 10:45:00,114.63,114.86,114.63,114.77,20622.0,111.4502,111.6738,111.4502,111.5863,20622.0
2017-04-26 10:50:00,114.71,114.82,114.58,114.64,17295.0,111.528,111.6349,111.4016,111.4599,17295.0
2017-04-26 10:55:00,114.66,114.86,114.65,114.8,13794.0,111.4793,111.6738,111.4696,111.6155,13794.0
2017-04-26 11:00:00,114.8,114.83,114.52,114.57,47870.0,111.6155,111.6446,111.3432,111.3918,47870.0
2017-04-26 11:05:00,114.54,114.68,114.45,114.46,6928.0,111.3627,111.4988,111.2752,111.2849,6928.0
2017-04-26 11:10:00,114.49,114.66,114.47,114.58,15351.0,111.3141,111.4793,111.2946,111.4016,15351.0
2017-04-26 11:15:00,114.58,114.59,114.45,114.5,6986.0,111.4016,111.4113,111.2752,111.3238,6986.0
2017-04-26 11:20:00,114.55,114.74,114.41,114.7,13200.0,111.3724,111.5571,111.2363,111.5182,13200.0
2017-04-26 11:25:00,114.71,114.82,114.7,114.77,11509.0,111.528,111.6349,111.5182,111.5863,11509.0
2017-04-26 11:30:00,114.76,114.82,114.71,114.76,10425.0,111.5766,111.6349,111.528,111.5766,10425.0
2017-04-26 11:35:00,114.75,114.77,114.59,114.64,7657.0,111.5668,111.5863,111.4113,111.4599,7657.0
2017-04-26 11:40:00,114.66,114.66,114.18,114.23,6630.0,111.4793,111.4793,111.0127,111.0613,6630.0
2017-04-26 11:45:00,114.14,114.17,113.47,113.48,24786.0,110.9738,111.0029,110.3223,110.3321,24786.0
2017-04-26 11:50:00,113.46,113.71,113.46,113.59,23748.0,110.3126,110.5557,110.3126,110.439,23748.0
2017-04-26 11:55:00,113.66,113.75,113.65,113.72,12559.0,110.5071,110.5946,110.4974,110.5654,12559.0
2017-04-26 12:00:00,113.71,113.78,113.59,113.74,14066.0,110.5557,110.6238,110.439,110.5849,14066.0
2017-04-26 12:05:00,113.77,113.78,113.57,113.62,9230.0,110.614,110.6238,110.4196,110.4682,9230.0
2017-04-26 12:10:00,113.67,113.88,113.67,113.7,15000.0,110.5168,110.721,110.5168,110.546,15000.0
2017-04-26 12:15:00,113.71,113.73,113.62,113.63,14909.0,110.5557,110.5751,110.4682,110.4779,14909.0
2017-04-26 12:20:00,113.63,113.78,113.63,113.65,23978.0,110.4779,110.6238,110.4779,110.4974,23978.0
2017-04-26 12:25:00,113.65,113.73,113.6,113.63,8333.0,110.4974,110.5751,110.4487,110.4779,8333.0
2017-04-26 12:30:00,113.62,113.75,113.62,113.69,10300.0,110.4682,110.5946,110.4682,110.5362,10300.0
2017-04-26 12:35:00,113.69,114.03,113.69,114.02,8938.0,110.5362,110.8668,110.5362,110.8571,8938.0
2017-04-26 12:40:00,113.99,114.15,113.99,114.09,7251.0,110.8279,110.9835,110.8279,110.9252,7251.0
2017-04-26 12:45:00,114.12,114.31,114.1,114.22,14688.0,110.9543,111.139,110.9349,111.0515,14688.0
2017-04-26 12:50:00,114.18,114.48,114.18,114.41,11168.0,111.0127,111.3043,111.0127,111.2363,11168.0
2017-04-26 12:55:00,114.44,114.51,114.35,114.41,13574.0,111.2654,111.3335,111.1779,111.2363,13574.0
2017-04-26 13:00:00,114.4,114.44,114.24,114.24,7390.0,111.2266,111.2654,111.071,111.071,7390.0
2017-04-26 13:05:00,114.27,114.49,114.26,114.42,3892.0,111.1002,111.3141,111.0904,111.246,3892.0
2017-04-26 13:10:00,114.46,114.48,114.22,114.27,6604.0,111.2849,111.3043,111.0515,111.1002,6604.0
2017-04-26 13:15:00,114.28,114.38,114.11,114.11,7936.0,111.1099,111.2071,110.9446,110.9446,7936.0
2017-04-26 13:20:00,114.14,114.25,114.1,114.16,7037.0,110.9738,111.0807,110.9349,110.9932,7037.0
2017-04-26 13:25:00,114.13,114.13,113.87,113.87,5768.0,110.964,110.964,110.7113,110.7113,5768.0
2017-04-26 13:30:00,113.87,113.88,113.72,113.85,9482.0,110.7113,110.721,110.5654,110.6918,9482.0
2017-04-26 13:35:00,113.82,114.12,113.81,114.06,12812.0,110.6626,110.9543,110.6529,110.896,12812.0
2017-04-26 13:40:00,114.05,114.25,113.87,114.23,9339.0,110.8863,111.0807,110.7113,111.0613,9339.0
2017-04-26 13:45:00,114.18,114.29,113.62,113.71,9949.0,111.0127,111.1196,110.4682,110.5557,9949.0
2017-04-26 13:50:00,113.73,114.11,113.72,113.96,5967.0,110.5751,110.9446,110.5654,110.7988,5967.0
2017-04-26 13:55:00,113.98,113.98,113.73,113.83,5568.0,110.8182,110.8182,110.5751,110.6724,5568.0
2017-04-26 14:00:00,113.82,113.82,113.46,113.72,13473.0,110.6626,110.6626,110.3126,110.5654,13473.0
2017-04-26 14:05:00,113.72,113.83,113.62,113.74,7596.0,110.5654,110.6724,110.4682,110.5849,7596.0
2017-04-26 14:10:00,113.77,113.88,113.72,113.86,31806.0,110.614,110.721,110.5654,110.7015,31806.0
2017-04-26 14:15:00,113.91,113.95,113.71,113.73,7157.0,110.7501,110.789,110.5557,110.5751,7157.0
2017-04-26 14:20:00,113.69,113.91,113.65,113.82,8250.0,110.5362,110.7501,110.4974,110.6626,8250.0
2017-04-26 14:25:00,113.79,113.85,113.7,113.7,11703.0,110.6335,110.6918,110.546,110.546,11703.0
2017-04-26 14:30:00,113.71,113.87,113.7,113.87,9449.0,110.5557,110.7113,110.546,110.7113,9449.0
2017-04-26 14:35:00,113.83,113.84,113.66,113.77,8200.0,110.6724,110.6821,110.5071,110.614,8200.0
2017-04-26 14:40:00,113.8,113.93,113.72,113.93,5620.0,110.6432,110.7696,110.5654,110.7696,5620.0
2017-04-26 14:45:00,113.98,114.02,113.84,113.9,8577.0,110.8182,110.8571,110.6821,110.7404,8577.0
2017-04-26 14:50:00,113.88,113.97,113.87,113.92,10951.0,110.721,110.8085,110.7113,110.7599,10951.0
2017-04-26 14:55:00,113.94,114.18,113.9,114.07,15599.0,110.7793,111.0127,110.7404,110.9057,15599.0
2017-04-26 15:00:00,114.07,114.14,113.99,114.11,7673.0,110.9057,110.9738,110.8279,110.9446,7673.0
2017-04-26 15:05:00,114.07,114.22,114.05,114.2,10613.0,110.9057,111.0515,110.8863,111.0321,10613.0
2017-04-26 15:10:00,114.21,114.27,114.13,114.17,14051.0,111.0418,111.1002,110.964,111.0029,14051.0
2017-04-26 15:15:00,114.16,114.22,114.09,114.11,12349.0,110.9932,111.0515,110.9252,110.9446,12349.0
2017-04-26 15:20:00,114.13,114.17,114.06,114.14,16288.0,110.964,111.0029,110.896,110.9738,16288.0
2017-04-26 15:25:00,114.13,114.17,113.89,114.01,16380.0,110.964,111.0029,110.7307,110.8474,16380.0
2017-04-26 15:30:00,114.03,114.15,113.9,113.93,19100.0,110.8668,110.9835,110.7404,110.7696,19100.0
2017-04-26 15:35:00,113.92,113.93,113.69,113.74,24052.0,110.7599,110.7696,110.5362,110.5849,24052.0
2017-04-26 15:40:00,113.72,113.83,113.61,113.7,39737.0,110.5654,110.6724,110.4585,110.546,39737.0
2017-04-26 15:45:00,113.69,113.69,113.42,113.47,36790.0,110.5362,110.5362,110.2737,110.3223,36790.0
2017-04-26 15:50:00,113.46,113.52,113.21,113.21,43495.0,110.3126,110.371,110.0696,110.0696,43495.0
2017-04-26 15:55:00,113.24,113.47,113.24,113.39,62852.0,110.0987,110.3223,110.0987,110.2446,62852.0
2017-04-27 09:30:00,112.89,113.4,112.03,112.13,43965.0,109.7584,110.2543,108.9223,109.0195,43965.0
2017-04-27 09:35:00,112.28,112.77,112.07,112.25,31126.0,109.1654,109.6418,108.9612,109.1362,31126.0
2017-04-27 09:40:00,112.27,112.27,111.21,111.39,22722.0,109.1556,109.1556,108.125,108.3,22722.0
2017-04-27 09:45:00,111.45,112.13,111.45,112.07,20455.0,108.3584,109.0195,108.3584,108.9612,20455.0
2017-04-27 09:50:00,111.94,111.94,111.7,111.77,19831.0,108.8348,108.8348,108.6014,108.6695,19831.0
2017-04-27 09:55:00,111.76,111.77,111.21,111.44,28471.0,108.6598,108.6695,108.125,108.3487,28471.0
2017-04-27 10:00:00,111.41,111.91,111.37,111.67,17640.0,108.3195,108.8056,108.2806,108.5723,17640.0
2017-04-27 10:05:00,111.64,111.71,111.11,111.24,24026.0,108.5431,108.6112,108.0278,108.1542,24026.0
2017-04-27 10:10:00,111.25,111.44,110.96,111.15,19141.0,108.1639,108.3487,107.882,108.0667,19141.0
2017-04-27 10:15:00,111.17,111.26,110.6,110.73,26633.0,108.0862,108.1737,107.532,107.6584,26633.0
2017-04-27 10:20:00,110.7,110.78,110.33,110.4,21039.0,107.6292,107.707,107.2695,107.3375,21039.0
2017-04-27 10:25:00,110.35,110.97,110.34,110.89,25280.0,107.2889,107.8917,107.2792,107.8139,25280.0
2017-04-27 10:30:00,110.89,111.03,110.33,110.33,21650.0,107.8139,107.95,107.2695,107.2695,21650.0
2017-04-27 10:35:00,110.34,110.34,109.82,109.89,44037.0,107.2792,107.2792,106.7736,106.8417,44037.0
2017-04-27 10:40:00,109.89,110.01,109.72,110.0,25273.0,106.8417,106.9583,106.6764,106.9486,25273.0
2017-04-27 10:45:00,109.98,109.98,109.34,109.35,39472.0,106.9292,106.9292,106.3069,106.3166,39472.0
2017-04-27 10:50:00,109.41,109.61,109.34,109.56,17466.0,106.375,106.5694,106.3069,106.5208,17466.0
2017-04-27 10:55:00,109.55,109.7,109.44,109.52,21387.0,106.5111,106.6569,106.4041,106.4819,21387.0
2017-04-27 11:00:00,109.57,110.04,109.56,109.94,39094.0,106.5305,106.9875,106.5208,106.8903,39094.0
2017-04-27 11:05:00,109.94,110.01,109.26,109.35,36849.0,106.8903,106.9583,106.2291,106.3166,36849.0
2017-04-27 11:10:00,109.42,109.53,109.26,109.5,25938.0,106.3847,106.4916,106.2291,106.4625,25938.0
2017-04-27 11:15:00,109.52,109.52,109.27,109.44,27635.0,106.4819,106.4819,106.2389,106.4041,27635.0
2017-04-27 11:20:00,109.4,109.47,109.13,109.36,26529.0,106.3653,106.4333,106.1027,106.3264,26529.0
2017-04-27 11:25:00,109.4,109.45,109.07,109.16,26343.0,106.3653,106.4139,106.0444,106.1319,26343.0
2017-04-27 11:30:00,109.16,109.32,109.15,109.32,17999.0,106.1319,106.2875,106.1222,106.2875,17999.0
2017-04-27 11:35:00,109.32,109.32,108.77,108.77,44902.0,106.2875,106.2875,105.7527,105.7527,44902.0
2017-04-27 11:40:00,108.79,109.16,108.79,108.96,48853.0,105.7722,106.1319,105.7722,105.9375,48853.0
2017-04-27 11:45:00,108.98,109.0,108.63,108.79,20681.0,105.9569,105.9763,105.6166,105.7722,20681.0
2017-04-27 11:50:00,108.78,108.88,108.61,108.71,35352.0,105.7625,105.8597,105.5972,105.6944,35352.0
2017-04-27 11:55:00,108.72,108.77,108.23,108.23,30888.0,105.7041,105.7527,105.2277,105.2277,30888.0
2017-04-27 12:00:00,108.22,108.75,108.14,108.74,35613.0,105.218,105.7333,105.1402,105.7236,35613.0
2017-04-27 12:05:00,108.79,108.84,108.49,108.59,30593.0,105.7722,105.8208,105.4805,105.5777,30593.0
2017-04-27 12:10:00,108.59,108.6,108.36,108.51,24948.0,105.5777,105.5874,105.3541,105.4999,24948.0
2017-04-27 12:15:00,108.46,108.59,108.33,108.4,33204.0,105.4513,105.5777,105.3249,105.393,33204.0
2017-04-27 12:20:00,108.36,108.44,108.21,108.33,28627.0,105.3541,105.4319,105.2083,105.3249,28627.0
2017-04-27 12:25:00,108.33,108.33,108.01,108.05,31915.0,105.3249,105.3249,105.0138,105.0527,31915.0
2017-04-27 12:30:00,108.08,108.62,108.08,108.43,28415.0,105.0819,105.6069,105.0819,105.4222,28415.0
2017-04-27 12:35:00,108.42,108.5,108.14,108.18,42529.0,105.4124,105.4902,105.1402,105.1791,42529.0
2017-04-27 12:40:00,108.19,108.92,108.16,108.87,30377.0,105.1888,105.8986,105.1596,105.85,30377.0
2017-04-27 12:45:00,108.92,109.1,108.69,108.92,24559.0,105.8986,106.0736,105.6749,105.8986,24559.0
2017-04-27 12:50:00,108.94,109.23,108.94,109.23,31198.0,105.918,106.2,105.918,106.2,31198.0
2017-04-27 12:55:00,109.25,109.6,109.21,109.6,25095.0,106.2194,106.5597,106.1805,106.5597,25095.0
2017-04-27 13:00:00,109.6,109.64,109.24,109.44,38536.0,106.5597,106.5986,106.2097,106.4041,38536.0
2017-04-27 13:05:00,109.45,109.47,109.13,109.17,19763.0,106.4139,106.4333,106.1027,106.1416,19763.0
2017-04-27 13:10:00,109.16,109.41,109.13,109.24,17501.0,106.1319,106.375,106.1027,106.2097,17501.0
2017-04-27 13:15:00,109.25,109.26,109.05,109.11,19442.0,106.2194,106.2291,106.025,106.0833,19442.0
2017-04-27 13:20:00,109.15,109.24,109.07,109.15,19843.0,106.1222,106.2097,106.0444,106.1222,19843.0
2017-04-27 13:25:00,109.15,109.24,109.13,109.15,15646.0,106.1222,106.2097,106.1027,106.1222,15646.0
2017-04-27 13:30:00,109.15,109.54,109.14,109.47,44270.0,106.1222,106.5014,106.1125,106.4333,44270.0
2017-04-27 13:35:00,109.46,109.77,109.45,109.76,30284.0,106.4236,106.725,106.4139,106.7153,30284.0
2017-04-27 13:40:00,109.77,109.87,109.63,109.68,28638.0,106.725,106.8222,106.5889,106.6375,28638.0
2017-04-27 13:45:00,109.69,109.82,109.56,109.56,19612.0,106.6472,106.7736,106.5208,106.5208,19612.0
2017-04-27 13:50:00,109.6,109.83,109.6,109.77,26614.0,106.5597,106.7833,106.5597,106.725,26614.0
2017-04-27 13:55:00,109.77,109.77,109.49,109.61,16738.0,106.725,106.725,106.4528,106.5694,16738.0
2017-04-27 14:00:00,109.62,109.67,109.46,109.52,16588.0,106.5791,106.6278,106.4236,106.4819,16588.0
2017-04-27 14:05:00,109.54,109.56,109.42,109.56,14495.0,106.5014,106.5208,106.3847,106.5208,14495.0
2017-04-27 14:10:00,109.56,109.64,109.52,109.56,14150.0,106.5208,106.5986,106.4819,106.5208,14150.0
2017-04-27 14:15:00,109.57,109.61,109.47,109.52,17038.0,106.5305,106.5694,106.4333,106.4819,17038.0
2017-04-27 14:20:00,109.53,109.73,109.52,109.7,13797.0,106.4916,106.6861,106.4819,106.6569,13797.0
2017-04-27 14:25:00,109.7,109.71,109.35,109.38,26923.0,106.6569,106.6667,106.3166,106.3458,26923.0
2017-04-27 14:30:00,109.37,109.59,109.36,109.46,22521.0,106.3361,106.55,106.3264,106.4236,22521.0
2017-04-27 14:35:00,109.51,109.73,109.43,109.62,22812.0,106.4722,106.6861,106.3944,106.5791,22812.0
2017-04-27 14:40:00,109.56,109.71,109.54,109.67,16314.0,106.5208,106.6667,106.5014,106.6278,16314.0
2017-04-27 14:45:00,109.7,109.7,109.58,109.59,21181.0,106.6569,106.6569,106.5403,106.55,21181.0
2017-04-27 14:50:00,109.62,109.67,109.46,109.48,15510.0,106.5791,106.6278,106.4236,106.443,15510.0
2017-04-27 14:55:00,109.53,109.58,109.47,109.5,15444.0,106.4916,106.5403,106.4333,106.4625,15444.0
2017-04-27 15:00:00,109.5,109.5,109.25,109.39,24805.0,106.4625,106.4625,106.2194,106.3555,24805.0
2017-04-27 15:05:00,109.39,109.54,109.26,109.37,27154.0,106.3555,106.5014,106.2291,106.3361,27154.0
2017-04-27 15:10:00,109.38,109.67,109.36,109.65,20250.0,106.3458,106.6278,106.3264,106.6083,20250.0
2017-04-27 15:15:00,109.64,109.66,109.51,109.53,19432.0,106.5986,106.618,106.4722,106.4916,19432.0
2017-04-27 15:20:00,109.49,109.59,109.42,109.47,39652.0,106.4528,106.55,106.3847,106.4333,39652.0
2017-04-27 15:25:00,109.46,109.46,109.2,109.28,35391.0,106.4236,106.4236,106.1708,106.2486,35391.0
2017-04-27 15:30:00,109.29,109.42,109.16,109.16,48279.0,106.2583,106.3847,106.1319,106.1319,48279.0
2017-04-27 15:35:00,109.18,109.25,108.98,109.09,51868.0,106.1514,106.2194,105.9569,106.0639,51868.0
2017-04-27 15:40:00,109.09,109.27,109.06,109.2,40518.0,106.0639,106.2389,106.0347,106.1708,40518.0
2017-04-27 15:45:00,109.17,109.3,109.14,109.3,62524.0,106.1416,106.268,106.1125,106.268,62524.0
2017-04-27 15:50:00,109.28,109.29,109.08,109.2,75357.0,106.2486,106.2583,106.0541,106.1708,75357.0
2017-04-27 15:55:00,109.2,109.61,109.18,109.55,221063.0,106.1708,106.5694,106.1514,106.5111,221063.0
2017-04-28 09:30:00,111.94,112.88,111.48,112.31,78245.0,108.8348,109.7487,108.3876,109.1945,78245.0
2017-04-28 09:35:00,112.33,112.5,111.9,112.24,30061.0,109.214,109.3793,108.7959,109.1265,30061.0
2017-04-28 09:40:00,112.09,112.12,111.4,111.65,35392.0,108.9806,109.0098,108.3098,108.5528,35392.0
2017-04-28 09:45:00,111.65,112.09,111.62,112.06,27395.0,108.5528,108.9806,108.5237,108.9515,27395.0
2017-04-28 09:50:00,111.94,112.58,111.94,112.5,44622.0,108.8348,109.457,108.8348,109.3793,44622.0
2017-04-28 09:55:00,112.5,112.52,112.18,112.21,37320.0,109.3793,109.3987,109.0681,109.0973,37320.0
2017-04-28 10:00:00,112.18,112.36,111.92,112.01,25599.0,109.0681,109.2431,108.8153,108.9029,25599.0
2017-04-28 10:05:00,112.01,112.19,111.8,112.1,28578.0,108.9029,109.0779,108.6987,108.9904,28578.0
2017-04-28 10:10:00,112.11,112.19,111.92,112.05,32560.0,109.0001,109.0779,108.8153,108.9417,32560.0
2017-04-28 10:15:00,112.01,112.23,111.87,112.06,36776.0,108.9029,109.1167,108.7667,108.9515,36776.0
2017-04-28 10:20:00,112.07,112.09,111.69,111.7,33988.0,108.9612,108.9806,108.5917,108.6014,33988.0
2017-04-28 10:25:00,111.72,112.01,111.69,111.99,35717.0,108.6209,108.9029,108.5917,108.8834,35717.0
2017-04-28 10:30:00,111.97,112.1,111.77,111.8,30378.0,108.864,108.9904,108.6695,108.6987,30378.0
2017-04-28 10:35:00,111.77,112.12,111.76,111.97,20208.0,108.6695,109.0098,108.6598,108.864,20208.0
2017-04-28 10:40:00,112.04,112.13,111.78,111.83,20229.0,108.932,109.0195,108.6792,108.7278,20229.0
2017-04-28 10:45:00,111.83,112.0,111.74,111.96,40238.0,108.7278,108.8931,108.6403,108.8542,40238.0
2017-04-28 10:50:00,111.96,111.98,111.51,111.68,70699.0,108.8542,108.8737,108.4167,108.582,70699.0
2017-04-28 10:55:00,111.66,111.99,111.6,111.99,22781.0,108.5626,108.8834,108.5042,108.8834,22781.0
2017-04-28 11:00:00,111.99,112.23,111.89,112.23,36435.0,108.8834,109.1167,108.7862,109.1167,36435.0
2017-04-28 11:05:00,112.2,112.24,112.07,112.12,19115.0,109.0876,109.1265,108.9612,109.0098,19115.0
2017-04-28 11:10:00,112.12,112.21,112.09,112.12,15221.0,109.0098,109.0973,108.9806,109.0098,15221.0
2017-04-28 11:15:00,112.1,112.21,112.0,112.0,21841.0,108.9904,109.0973,108.8931,108.8931,21841.0
2017-04-28 11:20:00,112.02,112.27,111.94,112.23,23772.0,108.9126,109.1556,108.8348,109.1167,23772.0
2017-04-28 11:25:00,112.24,112.51,112.24,112.43,20091.0,109.1265,109.389,109.1265,109.3112,20091.0
2017-04-28 11:30:00,112.44,112.5,112.08,112.16,18456.0,109.3209,109.3793,108.9709,109.0487,18456.0
2017-04-28 11:35:00,112.18,112.26,112.04,112.04,16260.0,109.0681,109.1459,108.932,108.932,16260.0
2017-04-28 11:40:00,112.01,112.14,111.82,111.84,19453.0,108.9029,109.0292,108.7181,108.7376,19453.0
2017-04-28 11:45:00,111.89,111.89,111.71,111.84,19331.0,108.7862,108.7862,108.6112,108.7376,19331.0
2017-04-28 11:50:00,111.85,111.99,111.77,111.92,15090.0,108.7473,108.8834,108.6695,108.8153,15090.0
2017-04-28 11:55:00,111.93,111.95,111.58,111.6,20085.0,108.8251,108.8445,108.4848,108.5042,20085.0
2017-04-28 12:00:00,111.53,111.79,111.52,111.62,15605.0,108.4362,108.689,108.4264,108.5237,15605.0
2017-04-28 12:05:00,111.61,111.65,111.53,111.62,13851.0,108.5139,108.5528,108.4362,108.5237,13851.0
2017-04-28 12:10:00,111.62,111.67,111.42,111.51,15405.0,108.5237,108.5723,108.3292,108.4167,15405.0
2017-04-28 12:15:00,111.45,111.59,111.4,111.51,10102.0,108.3584,108.4945,108.3098,108.4167,10102.0
2017-04-28 12:20:00,111.54,111.62,111.43,111.49,9299.0,108.4459,108.5237,108.3389,108.3973,9299.0
2017-04-28 12:25:00,111.5,111.5,111.34,111.36,10505.0,108.407,108.407,108.2514,108.2709,10505.0
2017-04-28 12:30:00,111.34,111.4,111.18,111.2,14736.0,108.2514,108.3098,108.0959,108.1153,14736.0
2017-04-28 12:35:00,111.18,111.3,111.1,111.12,9150.0,108.0959,108.2125,108.0181,108.0375,9150.0
2017-04-28 12:40:00,111.13,111.18,111.02,111.03,15290.0,108.0473,108.0959,107.9403,107.95,15290.0
2017-04-28 12:45:00,111.02,111.02,110.64,110.67,27805.0,107.9403,107.9403,107.5709,107.6,27805.0
2017-04-28 12:50:00,110.64,110.9,110.64,110.8,14439.0,107.5709,107.8236,107.5709,107.7264,14439.0
2017-04-28 12:55:00,110.8,110.87,110.73,110.82,9176.0,107.7264,107.7945,107.6584,107.7459,9176.0
2017-04-28 13:00:00,110.82,110.98,110.71,110.93,11253.0,107.7459,107.9014,107.6389,107.8528,11253.0
2017-04-28 13:05:00,110.91,110.93,110.66,110.85,9514.0,107.8334,107.8528,107.5903,107.775,9514.0
2017-04-28 13:10:00,110.84,110.94,110.68,110.73,8488.0,107.7653,107.8625,107.6097,107.6584,8488.0
2017-04-28 13:15:00,110.77,110.79,110.37,110.44,15964.0,107.6972,107.7167,107.3083,107.3764,15964.0
2017-04-28 13:20:00,110.42,110.48,110.08,110.17,28653.0,107.357,107.4153,107.0264,107.1139,28653.0
2017-04-28 13:25:00,110.18,110.29,110.12,110.25,13653.0,107.1236,107.2306,107.0653,107.1917,13653.0
2017-04-28 13:30:00,110.23,110.51,110.18,110.39,9800.0,107.1722,107.4445,107.1236,107.3278,9800.0
2017-04-28 13:35:00,110.35,110.56,110.25,110.26,8282.0,107.2889,107.4931,107.1917,107.2014,8282.0
2017-04-28 13:40:00,110.28,110.29,110.15,110.21,6920.0,107.2208,107.2306,107.0944,107.1528,6920.0
2017-04-28 13:45:00,110.19,110.24,110.03,110.03,12571.0,107.1333,107.1819,106.9778,106.9778,12571.0
2017-04-28 13:50:00,110.06,110.21,110.06,110.13,13604.0,107.0069,107.1528,107.0069,107.075,13604.0
2017-04-28 13:55:00,110.13,110.13,109.87,110.0,16791.0,107.075,107.075,106.8222,106.9486,16791.0
2017-04-28 14:00:00,109.98,110.0,109.76,109.81,19153.0,106.9292,106.9486,106.7153,106.7639,19153.0
2017-04-28 14:05:00,109.82,109.83,109.59,109.61,14678.0,106.7736,106.7833,106.55,106.5694,14678.0
2017-04-28 14:10:00,109.57,109.61,109.43,109.57,17043.0,106.5305,106.5694,106.3944,106.5305,17043.0
2017-04-28 14:15:00,109.58,109.63,109.36,109.36,26059.0,106.5403,106.5889,106.3264,106.3264,26059.0
2017-04-28 14:20:00,109.37,109.6,109.36,109.51,15907.0,106.3361,106.5597,106.3264,106.4722,15907.0
2017-04-28 14:25:00,109.51,109.51,109.22,109.33,13405.0,106.4722,106.4722,106.1902,106.2972,13405.0
2017-04-28 14:30:00,109.35,109.53,109.28,109.47,13525.0,106.3166,106.4916,106.2486,106.4333,13525.0
2017-04-28 14:35:00,109.48,109.51,109.38,109.45,21065.0,106.443,106.4722,106.3458,106.4139,21065.0
2017-04-28 14:40:00,109.45,109.61,109.42,109.51,12812.0,106.4139,106.5694,106.3847,106.4722,12812.0
2017-04-28 14:45:00,109.47,109.52,109.28,109.3,13507.0,106.4333,106.4819,106.2486,106.268,13507.0
2017-04-28 14:50:00,109.3,109.43,109.3,109.43,14912.0,106.268,106.3944,106.268,106.3944,14912.0
2017-04-28 14:55:00,109.43,109.61,109.4,109.43,24309.0,106.3944,106.5694,106.3653,106.3944,24309.0
2017-04-28 15:00:00,109.42,109.54,109.42,109.54,16374.0,106.3847,106.5014,106.3847,106.5014,16374.0
2017-04-28 15:05:00,109.54,109.71,109.5,109.65,18773.0,106.5014,106.6667,106.4625,106.6083,18773.0
2017-04-28 15:10:00,109.66,109.66,109.52,109.56,22206.0,106.618,106.618,106.4819,106.5208,22206.0
2017-04-28 15:15:00,109.56,109.8,109.56,109.79,33032.0,106.5208,106.7542,106.5208,106.7444,33032.0
2017-04-28 15:20:00,109.79,109.8,109.5,109.53,41391.0,106.7444,106.7542,106.4625,106.4916,41391.0
2017-04-28 15:25:00,109.52,109.53,109.35,109.36,23933.0,106.4819,106.4916,106.3166,106.3264,23933.0
2017-04-28 15:30:00,109.35,109.55,109.33,109.54,58121.0,106.3166,106.5111,106.2972,106.5014,58121.0
2017-04-28 15:35:00,109.54,109.55,109.39,109.39,29403.0,106.5014,106.5111,106.3555,106.3555,29403.0
2017-04-28 15:40:00,109.4,109.46,109.36,109.36,31791.0,106.3653,106.4236,106.3264,106.3264,31791.0
2017-04-28 15:45:00,109.36,109.43,109.33,109.42,59980.0,106.3264,106.3944,106.2972,106.3847,59980.0
2017-04-28 15:50:00,109.43,109.46,109.37,109.38,78870.0,106.3944,106.4236,106.3361,106.3458,78870.0
2017-04-28 15:55:00,109.39,109.84,109.38,109.67,278438.0,106.3555,106.793,106.3458,106.6278,278438.0
2017-05-01 09:30:00,109.81,110.0,109.13,109.18,35245.0,106.7639,106.9486,106.1027,106.1514,35245.0
2017-05-01 09:35:00,109.28,109.39,108.42,108.65,34160.0,106.2486,106.3555,105.4124,105.6361,34160.0
2017-05-01 09:40:00,108.86,109.34,108.86,109.25,21508.0,105.8402,106.3069,105.8402,106.2194,21508.0
2017-05-01 09:45:00,109.12,109.37,109.12,109.22,13658.0,106.093,106.3361,106.093,106.1902,13658.0
2017-05-01 09:50:00,109.18,109.21,108.95,108.95,7701.0,106.1514,106.1805,105.9277,105.9277,7701.0
2017-05-01 09:55:00,108.79,109.06,108.72,109.03,5547.0,105.7722,106.0347,105.7041,106.0055,5547.0
2017-05-01 10:00:00,108.89,108.89,108.23,108.23,30899.0,105.8694,105.8694,105.2277,105.2277,30899.0
2017-05-01 10:05:00,108.23,108.33,107.76,107.76,50935.0,105.2277,105.3249,104.7707,104.7707,50935.0
2017-05-01 10:10:00,107.85,107.85,107.27,107.39,32650.0,104.8582,104.8582,104.2943,104.411,32650.0
2017-05-01 10:15:00,107.38,107.46,107.22,107.25,25219.0,104.4013,104.4791,104.2457,104.2749,25219.0
2017-05-01 10:20:00,107.23,107.4,107.06,107.17,14847.0,104.2554,104.4207,104.0902,104.1971,14847.0
2017-05-01 10:25:00,107.11,107.39,107.07,107.37,19114.0,104.1388,104.411,104.0999,104.3916,19114.0
2017-05-01 10:30:00,107.3,107.93,107.28,107.9,30053.0,104.3235,104.936,104.3041,104.9069,30053.0
2017-05-01 10:35:00,107.86,108.05,107.82,108.05,62520.0,104.868,105.0527,104.8291,105.0527,62520.0
2017-05-01 10:40:00,108.04,108.29,107.64,107.67,30237.0,105.043,105.286,104.6541,104.6832,30237.0
2017-05-01 10:45:00,107.72,107.77,107.56,107.73,16309.0,104.7319,104.7805,104.5763,104.7416,16309.0
2017-05-01 10:50:00,107.65,107.65,107.43,107.48,10396.0,104.6638,104.6638,104.4499,104.4985,10396.0
2017-05-01 10:55:00,107.49,107.59,107.37,107.38,18797.0,104.5082,104.6055,104.3916,104.4013,18797.0
2017-05-01 11:00:00,107.42,107.5,107.3,107.43,21751.0,104.4402,104.518,104.3235,104.4499,21751.0
2017-05-01 11:05:00,107.43,107.78,107.43,107.65,19581.0,104.4499,104.7902,104.4499,104.6638,19581.0
2017-05-01 11:10:00,107.6,107.86,107.57,107.76,22563.0,104.6152,104.868,104.586,104.7707,22563.0
2017-05-01 11:15:00,107.81,107.96,107.7,107.8,24777.0,104.8194,104.9652,104.7124,104.8096,24777.0
2017-05-01 11:20:00,107.78,107.87,107.63,107.87,13458.0,104.7902,104.8777,104.6444,104.8777,13458.0
2017-05-01 11:25:00,107.91,108.03,107.83,107.83,25653.0,104.9166,105.0333,104.8388,104.8388,25653.0
2017-05-01 11:30:00,107.93,107.94,107.67,107.81,28260.0,104.936,104.9458,104.6832,104.8194,28260.0
2017-05-01 11:35:00,107.82,107.87,107.68,107.87,12786.0,104.8291,104.8777,104.693,104.8777,12786.0
2017-05-01 11:40:00,107.84,108.16,107.84,108.15,9949.0,104.8485,105.1596,104.8485,105.1499,9949.0
2017-05-01 11:45:00,108.15,108.22,107.96,108.03,15962.0,105.1499,105.218,104.9652,105.0333,15962.0
2017-05-01 11:50:00,108.13,108.27,108.08,108.08,7266.0,105.1305,105.2666,105.0819,105.0819,7266.0
2017-05-01 11:55:00,108.03,108.32,108.02,108.27,8030.0,105.0333,105.3152,105.0235,105.2666,8030.0
2017-05-01 12:00:00,108.23,108.4,108.18,108.38,7615.0,105.2277,105.393,105.1791,105.3735,7615.0
2017-05-01 12:05:00,108.38,108.46,108.3,108.44,9700.0,105.3735,105.4513,105.2958,105.4319,9700.0
2017-05-01 12:10:00,108.48,108.6,108.41,108.41,13562.0,105.4708,105.5874,105.4027,105.4027,13562.0
2017-05-01 12:15:00,108.44,108.61,108.41,108.59,16455.0,105.4319,105.5972,105.4027,105.5777,16455.0
2017-05-01 12:20:00,108.59,108.6,108.5,108.52,12362.0,105.5777,105.5874,105.4902,105.5097,12362.0
2017-05-01 12:25:00,108.56,108.58,108.4,108.4,9086.0,105.5486,105.568,105.393,105.393,9086.0
2017-05-01 12:30:00,108.4,108.59,108.4,108.57,7554.0,105.393,105.5777,105.393,105.5583,7554.0
2017-05-01 12:35:00,108.54,108.54,108.48,108.5,16012.0,105.5291,105.5291,105.4708,105.4902,16012.0
2017-05-01 12:40:00,108.48,108.52,108.44,108.51,11759.0,105.4708,105.5097,105.4319,105.4999,11759.0
2017-05-01 12:45:00,108.5,108.51,108.0,108.08,16150.0,105.4902,105.4999,105.0041,105.0819,16150.0
2017-05-01 12:50:00,108.05,108.16,107.7,108.09,22540.0,105.0527,105.1596,104.7124,105.0916,22540.0
2017-05-01 12:55:00,108.06,108.1,107.91,108.04,24228.0,105.0624,105.1013,104.9166,105.043,24228.0
2017-05-01 13:00:00,108.05,108.19,107.98,108.14,12356.0,105.0527,105.1888,104.9846,105.1402,12356.0
2017-05-01 13:05:00,108.18,108.34,108.13,108.32,9088.0,105.1791,105.3347,105.1305,105.3152,9088.0
2017-05-01 13:10:00,108.34,108.42,108.31,108.32,6540.0,105.3347,105.4124,105.3055,105.3152,6540.0
2017-05-01 13:15:00,108.39,108.6,108.39,108.59,5319.0,105.3833,105.5874,105.3833,105.5777,5319.0
2017-05-01 13:20:00,108.64,108.65,108.54,108.54,7450.0,105.6263,105.6361,105.5291,105.5291,7450.0
2017-05-01 13:25:00,108.64,108.74,108.58,108.71,7468.0,105.6263,105.7236,105.568,105.6944,7468.0
2017-05-01 13:30:00,108.69,108.8,108.59,108.78,8371.0,105.6749,105.7819,105.5777,105.7625,8371.0
2017-05-01 13:35:00,108.78,108.78,108.64,108.66,8151.0,105.7625,105.7625,105.6263,105.6458,8151.0
2017-05-01 13:40:00,108.66,108.86,108.63,108.83,7081.0,105.6458,105.8402,105.6166,105.8111,7081.0
2017-05-01 13:45:00,108.8,108.9,108.76,108.9,5822.0,105.7819,105.8791,105.743,105.8791,5822.0
2017-05-01 13:50:00,108.87,108.99,108.84,108.88,8629.0,105.85,105.9666,105.8208,105.8597,8629.0
2017-05-01 13:55:00,108.91,109.07,108.91,109.0,7499.0,105.8888,106.0444,105.8888,105.9763,7499.0
2017-05-01 14:00:00,109.05,109.2,108.89,108.9,11775.0,106.025,106.1708,105.8694,105.8791,11775.0
2017-05-01 14:05:00,108.95,108.95,108.59,108.64,8852.0,105.9277,105.9277,105.5777,105.6263,8852.0
2017-05-01 14:10:00,108.7,108.95,108.7,108.92,12824.0,105.6847,105.9277,105.6847,105.8986,12824.0
2017-05-01 14:15:00,108.93,108.97,108.66,108.71,5432.0,105.9083,105.9472,105.6458,105.6944,5432.0
2017-05-01 14:20:00,108.7,108.87,108.68,108.83,10659.0,105.6847,105.85,105.6652,105.8111,10659.0
2017-05-01 14:25:00,108.8,108.85,108.66,108.67,8843.0,105.7819,105.8305,105.6458,105.6555,8843.0
2017-05-01 14:30:00,108.7,108.78,108.65,108.74,9688.0,105.6847,105.7625,105.6361,105.7236,9688.0
2017-05-01 14:35:00,108.73,108.81,108.71,108.71,15840.0,105.7138,105.7916,105.6944,105.6944,15840.0
2017-05-01 14:40:00,108.69,108.72,108.59,108.59,13820.0,105.6749,105.7041,105.5777,105.5777,13820.0
2017-05-01 14:45:00,108.59,108.72,108.56,108.67,14236.0,105.5777,105.7041,105.5486,105.6555,14236.0
2017-05-01 14:50:00,108.65,108.77,108.65,108.74,6842.0,105.6361,105.7527,105.6361,105.7236,6842.0
2017-05-01 14:55:00,108.75,108.94,108.75,108.93,10323.0,105.7333,105.918,105.7333,105.9083,10323.0
2017-05-01 15:00:00,108.88,108.99,108.83,108.96,13631.0,105.8597,105.9666,105.8111,105.9375,13631.0
2017-05-01 15:05:00,108.94,108.96,108.82,108.93,18613.0,105.918,105.9375,105.8013,105.9083,18613.0
2017-05-01 15:10:00,108.94,108.97,108.76,108.8,14693.0,105.918,105.9472,105.743,105.7819,14693.0
2017-05-01 15:15:00,108.77,108.84,108.72,108.8,18256.0,105.7527,105.8208,105.7041,105.7819,18256.0
2017-05-01 15:20:00,108.78,108.81,108.69,108.74,11796.0,105.7625,105.7916,105.6749,105.7236,11796.0
2017-05-01 15:25:00,108.73,108.79,108.71,108.76,12910.0,105.7138,105.7722,105.6944,105.743,12910.0
2017-05-01 15:30:00,108.75,108.86,108.73,108.84,22011.0,105.7333,105.8402,105.7138,105.8208,22011.0
2017-05-01 15:35:00,108.87,108.91,108.73,108.73,26983.0,105.85,105.8888,105.7138,105.7138,26983.0
2017-05-01 15:40:00,108.73,108.96,108.73,108.96,20592.0,105.7138,105.9375,105.7138,105.9375,20592.0
2017-05-01 15:45:00,108.96,109.04,108.89,108.89,48333.0,105.9375,106.0152,105.8694,105.8694,48333.0
2017-05-01 15:50:00,108.89,109.0,108.84,108.95,29156.0,105.8694,105.9763,105.8208,105.9277,29156.0
2017-05-01 15:55:00,108.94,109.01,108.88,108.89,63948.0,105.918,105.9861,105.8597,105.8694,63948.0
2017-05-02 09:30:00,108.98,109.72,108.97,109.51,25774.0,105.9569,106.6764,105.9472,106.4722,25774.0
2017-05-02 09:35:00,109.78,109.78,109.17,109.35,22395.0,106.7347,106.7347,106.1416,106.3166,22395.0
2017-05-02 09:40:00,109.38,109.39,108.66,108.75,11842.0,106.3458,106.3555,105.6458,105.7333,11842.0
2017-05-02 09:45:00,108.67,108.67,108.22,108.36,18281.0,105.6555,105.6555,105.218,105.3541,18281.0
2017-05-02 09:50:00,108.33,108.71,108.23,108.55,35509.0,105.3249,105.6944,105.2277,105.5388,35509.0
2017-05-02 09:55:00,108.58,108.66,108.29,108.44,17727.0,105.568,105.6458,105.286,105.4319,17727.0
2017-05-02 10:00:00,108.33,108.36,108.15,108.2,15920.0,105.3249,105.3541,105.1499,105.1985,15920.0
2017-05-02 10:05:00,108.14,108.3,108.12,108.16,15853.0,105.1402,105.2958,105.1208,105.1596,15853.0
2017-05-02 10:10:00,108.12,108.25,108.0,108.16,21576.0,105.1208,105.2472,105.0041,105.1596,21576.0
2017-05-02 10:15:00,108.19,108.36,108.14,108.24,15410.0,105.1888,105.3541,105.1402,105.2374,15410.0
2017-05-02 10:20:00,108.16,108.26,108.07,108.2,10223.0,105.1596,105.2569,105.0721,105.1985,10223.0
2017-05-02 10:25:00,108.17,108.23,108.08,108.11,13199.0,105.1694,105.2277,105.0819,105.111,13199.0
2017-05-02 10:30:00,108.11,108.36,108.05,108.05,31903.0,105.111,105.3541,105.0527,105.0527,31903.0
2017-05-02 10:35:00,108.03,108.1,107.84,108.04,22328.0,105.0333,105.1013,104.8485,105.043,22328.0
2017-05-02 10:40:00,108.07,108.14,107.85,107.88,15990.0,105.0721,105.1402,104.8582,104.8874,15990.0
2017-05-02 10:45:00,107.94,108.08,107.8,108.06,10763.0,104.9458,105.0819,104.8096,105.0624,10763.0
2017-05-02 10:50:00,108.05,108.05,107.86,107.88,8842.0,105.0527,105.0527,104.868,104.8874,8842.0
2017-05-02 10:55:00,107.88,108.03,107.86,107.99,14500.0,104.8874,105.0333,104.868,104.9944,14500.0
2017-05-02 11:00:00,107.99,108.13,107.96,108.04,14289.0,104.9944,105.1305,104.9652,105.043,14289.0
2017-05-02 11:05:00,108.08,108.08,107.94,108.06,9105.0,105.0819,105.0819,104.9458,105.0624,9105.0
2017-05-02 11:10:00,108.08,108.11,107.93,108.04,8444.0,105.0819,105.111,104.936,105.043,8444.0
2017-05-02 11:15:00,108.07,108.09,107.93,107.93,6850.0,105.0721,105.0916,104.936,104.936,6850.0
2017-05-02 11:20:00,107.94,107.96,107.8,107.81,11338.0,104.9458,104.9652,104.8096,104.8194,11338.0
2017-05-02 11:25:00,107.79,107.93,107.62,107.71,21401.0,104.7999,104.936,104.6346,104.7221,21401.0
2017-05-02 11:30:00,107.72,107.87,107.64,107.84,8462.0,104.7319,104.8777,104.6541,104.8485,8462.0
2017-05-02 11:35:00,107.83,107.85,107.72,107.72,7119.0,104.8388,104.8582,104.7319,104.7319,7119.0
2017-05-02 11:40:00,107.74,107.88,107.72,107.8,9994.0,104.7513,104.8874,104.7319,104.8096,9994.0
2017-05-02 11:45:00,107.81,107.85,107.71,107.8,12688.0,104.8194,104.8582,104.7221,104.8096,12688.0
2017-05-02 11:50:00,107.77,107.95,107.73,107.87,15395.0,104.7805,104.9555,104.7416,104.8777,15395.0
2017-05-02 11:55:00,107.85,108.05,107.8,107.99,13637.0,104.8582,105.0527,104.8096,104.9944,13637.0
2017-05-02 12:00:00,108.01,108.14,107.92,107.96,8954.0,105.0138,105.1402,104.9263,104.9652,8954.0
2017-05-02 12:05:00,107.95,108.16,107.94,108.13,6563.0,104.9555,105.1596,104.9458,105.1305,6563.0
2017-05-02 12:10:00,108.17,108.32,108.11,108.32,6670.0,105.1694,105.3152,105.111,105.3152,6670.0
2017-05-02 12:15:00,108.35,108.5,108.31,108.32,25267.0,105.3444,105.4902,105.3055,105.3152,25267.0
2017-05-02 12:20:00,108.32,108.5,108.32,108.44,6618.0,105.3152,105.4902,105.3152,105.4319,6618.0
2017-05-02 12:25:00,108.43,108.49,108.39,108.43,7535.0,105.4222,105.4805,105.3833,105.4222,7535.0
2017-05-02 12:30:00,108.37,108.45,108.22,108.24,5888.0,105.3638,105.4416,105.218,105.2374,5888.0
2017-05-02 12:35:00,108.29,108.33,108.2,108.2,6834.0,105.286,105.3249,105.1985,105.1985,6834.0
2017-05-02 12:40:00,108.2,108.29,108.16,108.2,4252.0,105.1985,105.286,105.1596,105.1985,4252.0
2017-05-02 12:45:00,108.19,108.23,108.06,108.06,7317.0,105.1888,105.2277,105.0624,105.0624,7317.0
2017-05-02 12:50:00,108.07,108.13,107.94,108.04,6003.0,105.0721,105.1305,104.9458,105.043,6003.0
2017-05-02 12:55:00,108.06,108.14,107.93,108.12,12132.0,105.0624,105.1402,104.936,105.1208,12132.0
2017-05-02 13:00:00,108.09,108.15,107.93,108.1,19103.0,105.0916,105.1499,104.936,105.1013,19103.0
2017-05-02 13:05:00,108.14,108.18,108.04,108.1,10103.0,105.1402,105.1791,105.043,105.1013,10103.0
2017-05-02 13:10:00,108.03,108.14,107.99,108.1,10317.0,105.0333,105.1402,104.9944,105.1013,10317.0
2017-05-02 13:15:00,108.06,108.25,107.98,108.21,7654.0,105.0624,105.2472,104.9846,105.2083,7654.0
2017-05-02 13:20:00,108.24,108.24,108.02,108.1,9414.0,105.2374,105.2374,105.0235,105.1013,9414.0
2017-05-02 13:25:00,108.15,108.2,108.06,108.07,8470.0,105.1499,105.1985,105.0624,105.0721,8470.0
2017-05-02 13:30:00,108.08,108.17,108.02,108.04,7970.0,105.0819,105.1694,105.0235,105.043,7970.0
2017-05-02 13:35:00,108.07,108.16,108.02,108.1,6600.0,105.0721,105.1596,105.0235,105.1013,6600.0
2017-05-02 13:40:00,108.06,108.17,108.02,108.17,5287.0,105.0624,105.1694,105.0235,105.1694,5287.0
2017-05-02 13:45:00,108.18,108.21,108.06,108.1,9825.0,105.1791,105.2083,105.0624,105.1013,9825.0
2017-05-02 13:50:00,108.1,108.11,107.96,108.06,13000.0,105.1013,105.111,104.9652,105.0624,13000.0
2017-05-02 13:55:00,108.1,108.11,107.74,107.75,11751.0,105.1013,105.111,104.7513,104.761,11751.0
2017-05-02 14:00:00,107.73,107.81,107.68,107.81,13201.0,104.7416,104.8194,104.693,104.8194,13201.0
2017-05-02 14:05:00,107.86,108.01,107.86,107.95,12932.0,104.868,105.0138,104.868,104.9555,12932.0
2017-05-02 14:10:00,108.01,108.15,108.01,108.06,12318.0,105.0138,105.1499,105.0138,105.0624,12318.0
2017-05-02 14:15:00,108.11,108.25,108.1,108.25,9543.0,105.111,105.2472,105.1013,105.2472,9543.0
2017-05-02 14:20:00,108.2,108.27,108.07,108.18,30155.0,105.1985,105.2666,105.0721,105.1791,30155.0
2017-05-02 14:25:00,108.18,108.21,108.0,108.06,7625.0,105.1791,105.2083,105.0041,105.0624,7625.0
2017-05-02 14:30:00,108.05,108.1,108.0,108.09,8725.0,105.0527,105.1013,105.0041,105.0916,8725.0
2017-05-02 14:35:00,108.05,108.08,107.99,108.08,12934.0,105.0527,105.0819,104.9944,105.0819,12934.0
2017-05-02 14:40:00,108.03,108.14,108.0,108.09,13965.0,105.0333,105.1402,105.0041,105.0916,13965.0
2017-05-02 14:45:00,108.06,108.24,108.02,108.15,13256.0,105.0624,105.2374,105.0235,105.1499,13256.0
2017-05-02 14:50:00,108.13,108.14,108.01,108.03,11544.0,105.1305,105.1402,105.0138,105.0333,11544.0
2017-05-02 14:55:00,108.06,108.08,107.92,107.92,11416.0,105.0624,105.0819,104.9263,104.9263,11416.0
2017-05-02 15:00:00,107.91,108.14,107.91,108.12,15965.0,104.9166,105.1402,104.9166,105.1208,15965.0
2017-05-02 15:05:00,108.12,108.17,108.02,108.13,21645.0,105.1208,105.1694,105.0235,105.1305,21645.0
2017-05-02 15:10:00,108.11,108.31,108.1,108.29,11096.0,105.111,105.3055,105.1013,105.286,11096.0
2017-05-02 15:15:00,108.29,108.35,108.24,108.28,12274.0,105.286,105.3444,105.2374,105.2763,12274.0
2017-05-02 15:20:00,108.27,108.33,108.2,108.22,13546.0,105.2666,105.3249,105.1985,105.218,13546.0
2017-05-02 15:25:00,108.2,108.32,108.2,108.24,13568.0,105.1985,105.3152,105.1985,105.2374,13568.0
2017-05-02 15:30:00,108.24,108.33,108.21,108.23,21257.0,105.2374,105.3249,105.2083,105.2277,21257.0
2017-05-02 15:35:00,108.24,108.34,108.17,108.34,21393.0,105.2374,105.3347,105.1694,105.3347,21393.0
2017-05-02 15:40:00,108.35,108.39,108.32,108.33,24533.0,105.3444,105.3833,105.3152,105.3249,24533.0
2017-05-02 15:45:00,108.31,108.42,108.26,108.39,33785.0,105.3055,105.4124,105.2569,105.3833,33785.0
2017-05-02 15:50:00,108.4,108.57,108.4,108.57,40796.0,105.393,105.5583,105.393,105.5583,40796.0
2017-05-02 15:55:00,108.58,108.64,108.54,108.62,68449.0,105.568,105.6263,105.5291,105.6069,68449.0
2017-05-03 09:30:00,107.67,108.39,107.29,108.39,17820.0,104.6832,105.3833,104.3138,105.3833,17820.0
2017-05-03 09:35:00,108.19,108.61,108.17,108.44,9720.0,105.1888,105.5972,105.1694,105.4319,9720.0
2017-05-03 09:40:00,108.5,108.77,108.5,108.51,4291.0,105.4902,105.7527,105.4902,105.4999,4291.0
2017-05-03 09:45:00,108.62,108.62,108.17,108.26,9607.0,105.6069,105.6069,105.1694,105.2569,9607.0
2017-05-03 09:50:00,108.31,108.33,107.76,107.77,7830.0,105.3055,105.3249,104.7707,104.7805,7830.0
2017-05-03 09:55:00,107.77,107.83,107.17,107.29,15398.0,104.7805,104.8388,104.1971,104.3138,15398.0
2017-05-03 10:00:00,107.38,107.58,107.31,107.49,9574.0,104.4013,104.5957,104.3332,104.5082,9574.0
2017-05-03 10:05:00,107.44,107.55,107.38,107.47,12772.0,104.4596,104.5666,104.4013,104.4888,12772.0
2017-05-03 10:10:00,107.47,107.96,107.43,107.96,13016.0,104.4888,104.9652,104.4499,104.9652,13016.0
2017-05-03 10:15:00,107.94,108.14,107.89,108.01,20746.0,104.9458,105.1402,104.8971,105.0138,20746.0
2017-05-03 10:20:00,107.98,108.04,107.91,107.96,33800.0,104.9846,105.043,104.9166,104.9652,33800.0
2017-05-03 10:25:00,107.96,107.99,107.65,107.97,18140.0,104.9652,104.9944,104.6638,104.9749,18140.0
2017-05-03 10:30:00,107.92,107.97,107.56,107.57,27400.0,104.9263,104.9749,104.5763,104.586,27400.0
2017-05-03 10:35:00,107.55,107.71,107.51,107.7,10500.0,104.5666,104.7221,104.5277,104.7124,10500.0
2017-05-03 10:40:00,107.67,107.69,107.4,107.4,12775.0,104.6832,104.7027,104.4207,104.4207,12775.0
2017-05-03 10:45:00,107.42,107.45,107.08,107.28,32174.0,104.4402,104.4693,104.1096,104.3041,32174.0
2017-05-03 10:50:00,107.34,107.34,107.0,107.11,22197.0,104.3624,104.3624,104.0318,104.1388,22197.0
2017-05-03 10:55:00,107.04,107.21,106.78,106.91,30282.0,104.0707,104.236,103.8179,103.9443,30282.0
2017-05-03 11:00:00,106.86,107.08,106.71,106.85,20436.0,103.8957,104.1096,103.7499,103.886,20436.0
2017-05-03 11:05:00,106.81,107.18,106.61,107.12,14010.0,103.8471,104.2068,103.6526,104.1485,14010.0
2017-05-03 11:10:00,107.12,107.36,107.12,107.15,11800.0,104.1485,104.3818,104.1485,104.1777,11800.0
2017-05-03 11:15:00,107.17,107.46,107.16,107.32,22362.0,104.1971,104.4791,104.1874,104.343,22362.0
2017-05-03 11:20:00,107.37,107.49,107.19,107.21,11417.0,104.3916,104.5082,104.2166,104.236,11417.0
2017-05-03 11:25:00,107.2,107.26,107.06,107.22,16038.0,104.2263,104.2846,104.0902,104.2457,16038.0
2017-05-03 11:30:00,107.27,107.34,107.14,107.15,13828.0,104.2943,104.3624,104.1679,104.1777,13828.0
2017-05-03 11:35:00,107.13,107.33,107.08,107.18,8913.0,104.1582,104.3527,104.1096,104.2068,8913.0
2017-05-03 11:40:00,107.22,107.22,107.05,107.08,4800.0,104.2457,104.2457,104.0804,104.1096,4800.0
2017-05-03 11:45:00,107.03,107.35,106.94,107.26,18686.0,104.061,104.3721,103.9735,104.2846,18686.0
2017-05-03 11:50:00,107.32,107.43,107.17,107.29,9808.0,104.343,104.4499,104.1971,104.3138,9808.0
2017-05-03 11:55:00,107.21,107.28,107.05,107.16,7150.0,104.236,104.3041,104.0804,104.1874,7150.0
2017-05-03 12:00:00,107.11,107.14,106.94,106.94,8870.0,104.1388,104.1679,103.9735,103.9735,8870.0
2017-05-03 12:05:00,106.96,107.02,106.86,106.92,11018.0,103.9929,104.0513,103.8957,103.954,11018.0
2017-05-03 12:10:00,106.92,107.02,106.9,106.93,7669.0,103.954,104.0513,103.9346,103.9638,7669.0
2017-05-03 12:15:00,106.98,107.21,106.98,107.21,8600.0,104.0124,104.236,104.0124,104.236,8600.0
2017-05-03 12:20:00,107.24,107.26,107.1,107.16,5493.0,104.2652,104.2846,104.1291,104.1874,5493.0
2017-05-03 12:25:00,107.18,107.28,107.17,107.24,7837.0,104.2068,104.3041,104.1971,104.2652,7837.0
2017-05-03 12:30:00,107.29,107.32,107.11,107.12,6850.0,104.3138,104.343,104.1388,104.1485,6850.0
2017-05-03 12:35:00,107.13,107.21,107.04,107.21,3694.0,104.1582,104.236,104.0707,104.236,3694.0
2017-05-03 12:40:00,107.29,107.32,107.1,107.14,8077.0,104.3138,104.343,104.1291,104.1679,8077.0
2017-05-03 12:45:00,107.12,107.2,107.09,107.1,4150.0,104.1485,104.2263,104.1193,104.1291,4150.0
2017-05-03 12:50:00,107.0,107.24,107.0,107.23,7200.0,104.0318,104.2652,104.0318,104.2554,7200.0
2017-05-03 12:55:00,107.23,107.26,107.11,107.25,8295.0,104.2554,104.2846,104.1388,104.2749,8295.0
2017-05-03 13:00:00,107.28,107.44,107.23,107.44,10695.0,104.3041,104.4596,104.2554,104.4596,10695.0
2017-05-03 13:05:00,107.42,107.5,107.36,107.4,15411.0,104.4402,104.518,104.3818,104.4207,15411.0
2017-05-03 13:10:00,107.34,107.55,107.34,107.48,7092.0,104.3624,104.5666,104.3624,104.4985,7092.0
2017-05-03 13:15:00,107.49,107.54,107.39,107.42,11246.0,104.5082,104.5568,104.411,104.4402,11246.0
2017-05-03 13:20:00,107.44,107.48,107.35,107.37,9643.0,104.4596,104.4985,104.3721,104.3916,9643.0
2017-05-03 13:25:00,107.37,107.4,107.31,107.33,11131.0,104.3916,104.4207,104.3332,104.3527,11131.0
2017-05-03 13:30:00,107.37,107.37,107.25,107.25,8850.0,104.3916,104.3916,104.2749,104.2749,8850.0
2017-05-03 13:35:00,107.25,107.27,107.13,107.23,7330.0,104.2749,104.2943,104.1582,104.2554,7330.0
2017-05-03 13:40:00,107.24,107.32,107.23,107.3,7960.0,104.2652,104.343,104.2554,104.3235,7960.0
2017-05-03 13:45:00,107.31,107.31,107.18,107.19,11988.0,104.3332,104.3332,104.2068,104.2166,11988.0
2017-05-03 13:50:00,107.15,107.37,107.15,107.34,11600.0,104.1777,104.3916,104.1777,104.3624,11600.0
2017-05-03 13:55:00,107.35,107.55,107.33,107.55,7473.0,104.3721,104.5666,104.3527,104.5666,7473.0
2017-05-03 14:00:00,107.7,107.85,107.55,107.78,16179.0,104.7124,104.8582,104.5666,104.7902,16179.0
2017-05-03 14:05:00,107.83,108.03,107.76,107.76,17882.0,104.8388,105.0333,104.7707,104.7707,17882.0
2017-05-03 14:10:00,107.76,107.79,107.54,107.54,8204.0,104.7707,104.7999,104.5568,104.5568,8204.0
2017-05-03 14:15:00,107.55,107.57,107.35,107.46,12794.0,104.5666,104.586,104.3721,104.4791,12794.0
2017-05-03 14:20:00,107.48,107.54,107.36,107.52,11851.0,104.4985,104.5568,104.3818,104.5374,11851.0
2017-05-03 14:25:00,107.44,107.49,107.36,107.44,11079.0,104.4596,104.5082,104.3818,104.4596,11079.0
2017-05-03 14:30:00,107.43,107.46,107.27,107.42,5035.0,104.4499,104.4791,104.2943,104.4402,5035.0
2017-05-03 14:35:00,107.39,107.42,107.33,107.38,7600.0,104.411,104.4402,104.3527,104.4013,7600.0
2017-05-03 14:40:00,107.44,107.52,107.41,107.48,6450.0,104.4596,104.5374,104.4305,104.4985,6450.0
2017-05-03 14:45:00,107.48,107.58,107.4,107.58,9374.0,104.4985,104.5957,104.4207,104.5957,9374.0
2017-05-03 14:50:00,107.61,107.61,107.45,107.51,9017.0,104.6249,104.6249,104.4693,104.5277,9017.0
2017-05-03 14:55:00,107.57,107.59,107.44,107.53,8600.0,104.586,104.6055,104.4596,104.5471,8600.0
2017-05-03 15:00:00,107.55,107.67,107.42,107.61,9362.0,104.5666,104.6832,104.4402,104.6249,9362.0
2017-05-03 15:05:00,107.59,107.63,107.5,107.52,14970.0,104.6055,104.6444,104.518,104.5374,14970.0
2017-05-03 15:10:00,107.51,107.54,107.41,107.41,13963.0,104.5277,104.5568,104.4305,104.4305,13963.0
2017-05-03 15:15:00,107.44,107.46,107.34,107.39,12027.0,104.4596,104.4791,104.3624,104.411,12027.0
2017-05-03 15:20:00,107.42,107.5,107.36,107.37,11114.0,104.4402,104.518,104.3818,104.3916,11114.0
2017-05-03 15:25:00,107.37,107.43,107.28,107.4,13421.0,104.3916,104.4499,104.3041,104.4207,13421.0
2017-05-03 15:30:00,107.4,107.46,107.33,107.46,16164.0,104.4207,104.4791,104.3527,104.4791,16164.0
2017-05-03 15:35:00,107.45,107.51,107.43,107.47,15732.0,104.4693,104.5277,104.4499,104.4888,15732.0
2017-05-03 15:40:00,107.48,107.52,107.43,107.5,21292.0,104.4985,104.5374,104.4499,104.518,21292.0
2017-05-03 15:45:00,107.48,107.72,107.47,107.72,47126.0,104.4985,104.7319,104.4888,104.7319,47126.0
2017-05-03 15:50:00,107.73,107.87,107.68,107.84,39200.0,104.7416,104.8777,104.693,104.8485,39200.0
2017-05-03 15:55:00,107.83,107.87,107.63,107.7,56348.0,104.8388,104.8777,104.6444,104.7124,56348.0
2017-05-04 09:30:00,107.7,107.84,107.13,107.54,19266.0,104.7124,104.8485,104.1582,104.5568,19266.0
2017-05-04 09:35:00,107.32,107.84,107.17,107.39,25992.0,104.343,104.8485,104.1971,104.411,25992.0
2017-05-04 09:40:00,107.29,107.44,106.86,107.09,21374.0,104.3138,104.4596,103.8957,104.1193,21374.0
2017-05-04 09:45:00,107.12,107.24,106.97,106.98,13282.0,104.1485,104.2652,104.0027,104.0124,13282.0
2017-05-04 09:50:00,106.94,107.17,106.8,106.9,14023.0,103.9735,104.1971,103.8374,103.9346,14023.0
2017-05-04 09:55:00,106.82,107.24,106.82,107.24,10516.0,103.8568,104.2652,103.8568,104.2652,10516.0
2017-05-04 10:00:00,107.25,107.75,107.2,107.66,28001.0,104.2749,104.761,104.2263,104.6735,28001.0
2017-05-04 10:05:00,107.65,107.7,107.3,107.46,27202.0,104.6638,104.7124,104.3235,104.4791,27202.0
2017-05-04 10:10:00,107.44,107.6,107.29,107.49,12833.0,104.4596,104.6152,104.3138,104.5082,12833.0
2017-05-04 10:15:00,107.59,107.78,107.52,107.78,14854.0,104.6055,104.7902,104.5374,104.7902,14854.0
2017-05-04 10:20:00,107.75,107.82,107.54,107.66,17468.0,104.761,104.8291,104.5568,104.6735,17468.0
2017-05-04 10:25:00,107.7,107.93,107.61,107.64,29453.0,104.7124,104.936,104.6249,104.6541,29453.0
2017-05-04 10:30:00,107.62,107.9,107.56,107.85,18041.0,104.6346,104.9069,104.5763,104.8582,18041.0
2017-05-04 10:35:00,107.83,107.83,107.48,107.52,19048.0,104.8388,104.8388,104.4985,104.5374,19048.0
2017-05-04 10:40:00,107.49,107.49,107.16,107.2,15046.0,104.5082,104.5082,104.1874,104.2263,15046.0
2017-05-04 10:45:00,107.22,107.24,107.08,107.21,23970.0,104.2457,104.2652,104.1096,104.236,23970.0
2017-05-04 10:50:00,107.23,107.23,106.97,107.02,34562.0,104.2554,104.2554,104.0027,104.0513,34562.0
2017-05-04 10:55:00,107.0,107.05,106.86,107.02,35006.0,104.0318,104.0804,103.8957,104.0513,35006.0
2017-05-04 11:00:00,107.03,107.24,106.97,107.11,20297.0,104.061,104.2652,104.0027,104.1388,20297.0
2017-05-04 11:05:00,107.11,107.18,106.81,106.83,33089.0,104.1388,104.2068,103.8471,103.8665,33089.0
2017-05-04 11:10:00,106.83,106.87,106.76,106.8,15521.0,103.8665,103.9054,103.7985,103.8374,15521.0
2017-05-04 11:15:00,106.81,106.87,106.65,106.78,21509.0,103.8471,103.9054,103.6915,103.8179,21509.0
2017-05-04 11:20:00,106.78,107.11,106.78,107.11,8434.0,103.8179,104.1388,103.8179,104.1388,8434.0
2017-05-04 11:25:00,107.09,107.13,106.89,106.89,11534.0,104.1193,104.1582,103.9249,103.9249,11534.0
2017-05-04 11:30:00,106.93,107.19,106.9,107.19,7920.0,103.9638,104.2166,103.9346,104.2166,7920.0
2017-05-04 11:35:00,107.19,107.23,107.08,107.14,8251.0,104.2166,104.2554,104.1096,104.1679,8251.0
2017-05-04 11:40:00,107.14,107.27,107.05,107.23,10433.0,104.1679,104.2943,104.0804,104.2554,10433.0
2017-05-04 11:45:00,107.23,107.23,107.08,107.18,12639.0,104.2554,104.2554,104.1096,104.2068,12639.0
2017-05-04 11:50:00,107.18,107.21,107.06,107.06,7677.0,104.2068,104.236,104.0902,104.0902,7677.0
2017-05-04 11:55:00,107.05,107.09,106.66,106.72,9035.0,104.0804,104.1193,103.7013,103.7596,9035.0
2017-05-04 12:00:00,106.69,106.74,106.26,106.35,33615.0,103.7304,103.779,103.3124,103.3999,33615.0
2017-05-04 12:05:00,106.39,106.45,106.31,106.4,12662.0,103.4387,103.4971,103.361,103.4485,12662.0
2017-05-04 12:10:00,106.3,106.34,106.05,106.05,13857.0,103.3512,103.3901,103.1082,103.1082,13857.0
2017-05-04 12:15:00,106.0,106.1,105.73,105.73,30783.0,103.0596,103.1568,102.7971,102.7971,30783.0
2017-05-04 12:20:00,105.81,106.08,105.78,106.03,16136.0,102.8748,103.1373,102.8457,103.0887,16136.0
2017-05-04 12:25:00,106.04,106.23,105.88,106.23,13027.0,103.0985,103.2832,102.9429,103.2832,13027.0
2017-05-04 12:30:00,106.23,106.31,106.07,106.31,21950.0,103.2832,103.361,103.1276,103.361,21950.0
2017-05-04 12:35:00,106.29,106.49,106.24,106.49,10321.0,103.3415,103.536,103.2929,103.536,10321.0
2017-05-04 12:40:00,106.54,106.55,106.34,106.45,9094.0,103.5846,103.5943,103.3901,103.4971,9094.0
2017-05-04 12:45:00,106.45,106.68,106.43,106.68,9601.0,103.4971,103.7207,103.4776,103.7207,9601.0
2017-05-04 12:50:00,106.72,106.76,106.6,106.7,20362.0,103.7596,103.7985,103.6429,103.7401,20362.0
2017-05-04 12:55:00,106.71,106.9,106.68,106.75,9055.0,103.7499,103.9346,103.7207,103.7888,9055.0
2017-05-04 13:00:00,106.72,106.93,106.72,106.9,5411.0,103.7596,103.9638,103.7596,103.9346,5411.0
2017-05-04 13:05:00,106.93,107.01,106.72,106.76,8600.0,103.9638,104.0415,103.7596,103.7985,8600.0
2017-05-04 13:10:00,106.77,106.8,106.71,106.71,4703.0,103.8082,103.8374,103.7499,103.7499,4703.0
2017-05-04 13:15:00,106.73,106.74,106.57,106.62,7963.0,103.7693,103.779,103.6138,103.6624,7963.0
2017-05-04 13:20:00,106.66,106.8,106.61,106.75,7745.0,103.7013,103.8374,103.6526,103.7888,7745.0
2017-05-04 13:25:00,106.71,106.79,106.61,106.61,8100.0,103.7499,103.8277,103.6526,103.6526,8100.0
2017-05-04 13:30:00,106.58,106.67,106.47,106.56,7247.0,103.6235,103.711,103.5165,103.604,7247.0
2017-05-04 13:35:00,106.58,106.75,106.55,106.67,10223.0,103.6235,103.7888,103.5943,103.711,10223.0
2017-05-04 13:40:00,106.66,106.8,106.62,106.8,3200.0,103.7013,103.8374,103.6624,103.8374,3200.0
2017-05-04 13:45:00,106.78,107.09,106.77,107.09,6203.0,103.8179,104.1193,103.8082,104.1193,6203.0
2017-05-04 13:50:00,107.06,107.06,106.82,106.95,9200.0,104.0902,104.0902,103.8568,103.9832,9200.0
2017-05-04 13:55:00,106.94,107.01,106.82,106.9,7121.0,103.9735,104.0415,103.8568,103.9346,7121.0
2017-05-04 14:00:00,106.92,107.04,106.91,106.93,10252.0,103.954,104.0707,103.9443,103.9638,10252.0
2017-05-04 14:05:00,106.93,107.01,106.88,106.88,5411.0,103.9638,104.0415,103.9152,103.9152,5411.0
2017-05-04 14:10:00,106.89,106.93,106.82,106.93,9594.0,103.9249,103.9638,103.8568,103.9638,9594.0
2017-05-04 14:15:00,106.93,106.99,106.84,106.94,14602.0,103.9638,104.0221,103.8763,103.9735,14602.0
2017-05-04 14:20:00,106.88,106.9,106.73,106.78,19907.0,103.9152,103.9346,103.7693,103.8179,19907.0
2017-05-04 14:25:00,106.76,106.94,106.75,106.94,7297.0,103.7985,103.9735,103.7888,103.9735,7297.0
2017-05-04 14:30:00,106.94,107.03,106.9,107.0,9754.0,103.9735,104.061,103.9346,104.0318,9754.0
2017-05-04 14:35:00,107.0,107.06,106.9,107.04,6617.0,104.0318,104.0902,103.9346,104.0707,6617.0
2017-05-04 14:40:00,107.03,107.09,106.98,107.04,9512.0,104.061,104.1193,104.0124,104.0707,9512.0
2017-05-04 14:45:00,107.03,107.29,107.02,107.26,8736.0,104.061,104.3138,104.0513,104.2846,8736.0
2017-05-04 14:50:00,107.29,107.32,107.22,107.26,11621.0,104.3138,104.343,104.2457,104.2846,11621.0
2017-05-04 14:55:00,107.26,107.3,107.01,107.03,12150.0,104.2846,104.3235,104.0415,104.061,12150.0
2017-05-04 15:00:00,107.01,107.11,106.95,107.11,12417.0,104.0415,104.1388,103.9832,104.1388,12417.0
2017-05-04 15:05:00,107.11,107.11,106.94,106.99,11010.0,104.1388,104.1388,103.9735,104.0221,11010.0
2017-05-04 15:10:00,107.0,107.06,106.92,107.04,10751.0,104.0318,104.0902,103.954,104.0707,10751.0
2017-05-04 15:15:00,107.06,107.13,107.03,107.11,10904.0,104.0902,104.1582,104.061,104.1388,10904.0
2017-05-04 15:20:00,107.12,107.15,107.03,107.09,11217.0,104.1485,104.1777,104.061,104.1193,11217.0
2017-05-04 15:25:00,107.09,107.1,107.01,107.01,10603.0,104.1193,104.1291,104.0415,104.0415,10603.0
2017-05-04 15:30:00,107.0,107.12,106.97,107.04,19062.0,104.0318,104.1485,104.0027,104.0707,19062.0
2017-05-04 15:35:00,107.03,107.17,106.94,107.13,18796.0,104.061,104.1971,103.9735,104.1582,18796.0
2017-05-04 15:40:00,107.12,107.23,107.08,107.22,28383.0,104.1485,104.2554,104.1096,104.2457,28383.0
2017-05-04 15:45:00,107.22,107.3,107.2,107.26,40741.0,104.2457,104.3235,104.2263,104.2846,40741.0
2017-05-04 15:50:00,107.27,107.35,107.26,107.32,40464.0,104.2943,104.3721,104.2846,104.343,40464.0
2017-05-04 15:55:00,107.31,107.41,107.28,107.35,62098.0,104.3332,104.4305,104.3041,104.3721,62098.0
2017-05-05 09:30:00,107.57,108.48,107.39,107.49,17736.0,104.586,105.4708,104.411,104.5082,17736.0
2017-05-05 09:35:00,107.49,107.49,107.12,107.21,4755.0,104.5082,104.5082,104.1485,104.236,4755.0
2017-05-05 09:40:00,107.12,107.12,106.86,106.99,3850.0,104.1485,104.1485,103.8957,104.0221,3850.0
2017-05-05 09:45:00,106.98,107.36,106.98,107.2,9800.0,104.0124,104.3818,104.0124,104.2263,9800.0
2017-05-05 09:50:00,107.17,107.48,107.07,107.42,15243.0,104.1971,104.4985,104.0999,104.4402,15243.0
2017-05-05 09:55:00,107.35,107.35,106.84,107.02,13300.0,104.3721,104.3721,103.8763,104.0513,13300.0
2017-05-05 10:00:00,107.04,107.18,106.95,107.15,12040.0,104.0707,104.2068,103.9832,104.1777,12040.0
2017-05-05 10:05:00,107.21,107.62,107.18,107.6,8800.0,104.236,104.6346,104.2068,104.6152,8800.0
2017-05-05 10:10:00,107.65,107.66,107.41,107.61,19624.0,104.6638,104.6735,104.4305,104.6249,19624.0
2017-05-05 10:15:00,107.62,107.67,107.43,107.6,14876.0,104.6346,104.6832,104.4499,104.6152,14876.0
2017-05-05 10:20:00,107.59,107.78,107.54,107.78,14726.0,104.6055,104.7902,104.5568,104.7902,14726.0
2017-05-05 10:25:00,107.76,107.77,107.45,107.55,21739.0,104.7707,104.7805,104.4693,104.5666,21739.0
2017-05-05 10:30:00,107.6,107.64,107.12,107.24,9013.0,104.6152,104.6541,104.1485,104.2652,9013.0
2017-05-05 10:35:00,107.18,107.49,107.08,107.49,8252.0,104.2068,104.5082,104.1096,104.5082,8252.0
2017-05-05 10:40:00,107.49,107.64,107.35,107.64,16213.0,104.5082,104.6541,104.3721,104.6541,16213.0
2017-05-05 10:45:00,107.67,107.91,107.64,107.83,7347.0,104.6832,104.9166,104.6541,104.8388,7347.0
2017-05-05 10:50:00,107.88,108.03,107.81,107.92,11929.0,104.8874,105.0333,104.8194,104.9263,11929.0
2017-05-05 10:55:00,107.94,107.94,107.64,107.75,11560.0,104.9458,104.9458,104.6541,104.761,11560.0
2017-05-05 11:00:00,107.76,108.08,107.76,107.87,24865.0,104.7707,105.0819,104.7707,104.8777,24865.0
2017-05-05 11:05:00,107.87,108.03,107.74,108.02,7806.0,104.8777,105.0333,104.7513,105.0235,7806.0
2017-05-05 11:10:00,108.02,108.05,107.92,107.94,20978.0,105.0235,105.0527,104.9263,104.9458,20978.0
2017-05-05 11:15:00,107.99,108.06,107.92,108.05,14841.0,104.9944,105.0624,104.9263,105.0527,14841.0
2017-05-05 11:20:00,108.03,108.18,107.9,108.0,31503.0,105.0333,105.1791,104.9069,105.0041,31503.0
2017-05-05 11:25:00,107.96,108.2,107.86,107.95,18815.0,104.9652,105.1985,104.868,104.9555,18815.0
2017-05-05 11:30:00,107.92,108.17,107.76,108.17,5871.0,104.9263,105.1694,104.7707,105.1694,5871.0
2017-05-05 11:35:00,108.12,108.17,107.89,107.9,13387.0,105.1208,105.1694,104.8971,104.9069,13387.0
2017-05-05 11:40:00,107.96,108.19,107.96,108.07,8066.0,104.9652,105.1888,104.9652,105.0721,8066.0
2017-05-05 11:45:00,108.09,108.14,107.92,108.05,10204.0,105.0916,105.1402,104.9263,105.0527,10204.0
2017-05-05 11:50:00,108.02,108.19,107.94,108.19,2600.0,105.0235,105.1888,104.9458,105.1888,2600.0
2017-05-05 11:55:00,108.18,108.19,108.02,108.16,8363.0,105.1791,105.1888,105.0235,105.1596,8363.0
2017-05-05 12:00:00,108.18,108.3,107.94,107.99,8508.0,105.1791,105.2958,104.9458,104.9944,8508.0
2017-05-05 12:05:00,108.01,108.12,107.93,107.95,10827.0,105.0138,105.1208,104.936,104.9555,10827.0
2017-05-05 12:10:00,107.95,107.96,107.73,107.92,22432.0,104.9555,104.9652,104.7416,104.9263,22432.0
2017-05-05 12:15:00,107.93,107.93,107.78,107.86,17132.0,104.936,104.936,104.7902,104.868,17132.0
2017-05-05 12:20:00,107.8,107.94,107.76,107.88,16356.0,104.8096,104.9458,104.7707,104.8874,16356.0
2017-05-05 12:25:00,107.95,107.97,107.82,107.88,4500.0,104.9555,104.9749,104.8291,104.8874,4500.0
2017-05-05 12:30:00,107.85,107.93,107.7,107.7,15221.0,104.8582,104.936,104.7124,104.7124,15221.0
2017-05-05 12:35:00,107.83,107.96,107.76,107.84,7056.0,104.8388,104.9652,104.7707,104.8485,7056.0
2017-05-05 12:40:00,107.9,108.11,107.88,108.11,8117.0,104.9069,105.111,104.8874,105.111,8117.0
2017-05-05 12:45:00,108.07,108.28,108.06,108.27,7244.0,105.0721,105.2763,105.0624,105.2666,7244.0
2017-05-05 12:50:00,108.22,108.3,108.21,108.22,3876.0,105.218,105.2958,105.2083,105.218,3876.0
2017-05-05 12:55:00,108.19,108.48,108.18,108.37,14417.0,105.1888,105.4708,105.1791,105.3638,14417.0
2017-05-05 13:00:00,108.3,108.48,108.3,108.46,2651.0,105.2958,105.4708,105.2958,105.4513,2651.0
2017-05-05 13:05:00,108.44,108.46,108.25,108.29,5058.0,105.4319,105.4513,105.2472,105.286,5058.0
2017-05-05 13:10:00,108.29,108.55,108.2,108.42,13850.0,105.286,105.5388,105.1985,105.4124,13850.0
2017-05-05 13:15:00,108.43,108.45,108.24,108.28,9621.0,105.4222,105.4416,105.2374,105.2763,9621.0
2017-05-05 13:20:00,108.25,108.3,108.12,108.24,27515.0,105.2472,105.2958,105.1208,105.2374,27515.0
2017-05-05 13:25:00,108.23,108.44,108.18,108.44,7115.0,105.2277,105.4319,105.1791,105.4319,7115.0
2017-05-05 13:30:00,108.48,108.51,108.42,108.51,8690.0,105.4708,105.4999,105.4124,105.4999,8690.0
2017-05-05 13:35:00,108.51,108.62,108.49,108.56,8675.0,105.4999,105.6069,105.4805,105.5486,8675.0
2017-05-05 13:40:00,108.6,108.7,108.58,108.62,12094.0,105.5874,105.6847,105.568,105.6069,12094.0
2017-05-05 13:45:00,108.61,108.73,108.59,108.68,15731.0,105.5972,105.7138,105.5777,105.6652,15731.0
2017-05-05 13:50:00,108.69,108.74,108.65,108.72,6350.0,105.6749,105.7236,105.6361,105.7041,6350.0
2017-05-05 13:55:00,108.73,108.81,108.7,108.76,10249.0,105.7138,105.7916,105.6847,105.743,10249.0
2017-05-05 14:00:00,108.72,108.91,108.72,108.76,15749.0,105.7041,105.8888,105.7041,105.743,15749.0
2017-05-05 14:05:00,108.73,108.81,108.66,108.75,9750.0,105.7138,105.7916,105.6458,105.7333,9750.0
2017-05-05 14:10:00,108.8,108.8,108.69,108.73,7330.0,105.7819,105.7819,105.6749,105.7138,7330.0
2017-05-05 14:15:00,108.75,108.79,108.62,108.7,9948.0,105.7333,105.7722,105.6069,105.6847,9948.0
2017-05-05 14:20:00,108.65,108.8,108.65,108.74,19056.0,105.6361,105.7819,105.6361,105.7236,19056.0
2017-05-05 14:25:00,108.74,108.89,108.69,108.8,23601.0,105.7236,105.8694,105.6749,105.7819,23601.0
2017-05-05 14:30:00,108.79,108.81,108.57,108.57,12046.0,105.7722,105.7916,105.5583,105.5583,12046.0
2017-05-05 14:35:00,108.53,108.67,108.53,108.61,8685.0,105.5194,105.6555,105.5194,105.5972,8685.0
2017-05-05 14:40:00,108.61,108.7,108.61,108.68,11816.0,105.5972,105.6847,105.5972,105.6652,11816.0
2017-05-05 14:45:00,108.71,108.83,108.65,108.81,13755.0,105.6944,105.8111,105.6361,105.7916,13755.0
2017-05-05 14:50:00,108.77,109.01,108.77,108.96,13759.0,105.7527,105.9861,105.7527,105.9375,13759.0
2017-05-05 14:55:00,108.93,108.93,108.77,108.78,9458.0,105.9083,105.9083,105.7527,105.7625,9458.0
2017-05-05 15:00:00,108.81,108.85,108.7,108.85,8480.0,105.7916,105.8305,105.6847,105.8305,8480.0
2017-05-05 15:05:00,108.86,108.98,108.86,108.87,10200.0,105.8402,105.9569,105.8402,105.85,10200.0
2017-05-05 15:10:00,108.87,108.93,108.77,108.93,15172.0,105.85,105.9083,105.7527,105.9083,15172.0
2017-05-05 15:15:00,108.92,108.96,108.81,108.85,15172.0,105.8986,105.9375,105.7916,105.8305,15172.0
2017-05-05 15:20:00,108.84,108.94,108.8,108.84,16651.0,105.8208,105.918,105.7819,105.8208,16651.0
2017-05-05 15:25:00,108.86,108.93,108.81,108.93,17195.0,105.8402,105.9083,105.7916,105.9083,17195.0
2017-05-05 15:30:00,108.92,108.94,108.83,108.85,15171.0,105.8986,105.918,105.8111,105.8305,15171.0
2017-05-05 15:35:00,108.85,109.02,108.85,108.93,22723.0,105.8305,105.9958,105.8305,105.9083,22723.0
2017-05-05 15:40:00,108.91,108.96,108.84,108.89,21693.0,105.8888,105.9375,105.8208,105.8694,21693.0
2017-05-05 15:45:00,108.87,108.95,108.83,108.85,28489.0,105.85,105.9277,105.8111,105.8305,28489.0
2017-05-05 15:50:00,108.85,108.99,108.83,108.97,41509.0,105.8305,105.9666,105.8111,105.9472,41509.0
2017-05-05 15:55:00,108.98,109.05,108.91,108.96,93467.0,105.9569,106.025,105.8888,105.9375,93467.0
2017-05-08 09:30:00,110.74,111.98,110.68,111.8,52437.0,107.6681,108.8737,107.6097,108.6987,52437.0
2017-05-08 09:35:00,111.64,111.8,110.82,111.17,43520.0,108.5431,108.6987,107.7459,108.0862,43520.0
2017-05-08 09:40:00,111.3,111.55,111.08,111.49,41303.0,108.2125,108.4556,107.9986,108.3973,41303.0
2017-05-08 09:45:00,111.43,111.52,111.08,111.08,51579.0,108.3389,108.4264,107.9986,107.9986,51579.0
2017-05-08 09:50:00,111.12,111.28,111.02,111.2,20839.0,108.0375,108.1931,107.9403,108.1153,20839.0
2017-05-08 09:55:00,111.18,111.23,110.86,110.9,23229.0,108.0959,108.1445,107.7848,107.8236,23229.0
2017-05-08 10:00:00,110.92,111.2,110.87,111.14,23508.0,107.8431,108.1153,107.7945,108.057,23508.0
2017-05-08 10:05:00,111.18,111.5,111.13,111.48,21075.0,108.0959,108.407,108.0473,108.3876,21075.0
2017-05-08 10:10:00,111.46,111.47,111.07,111.1,21146.0,108.3681,108.3778,107.9889,108.0181,21146.0
2017-05-08 10:15:00,111.07,111.28,110.96,111.22,9705.0,107.9889,108.1931,107.882,108.1348,9705.0
2017-05-08 10:20:00,111.15,111.64,111.11,111.64,29344.0,108.0667,108.5431,108.0278,108.5431,29344.0
2017-05-08 10:25:00,111.61,111.74,111.6,111.61,37640.0,108.5139,108.6403,108.5042,108.5139,37640.0
2017-05-08 10:30:00,111.6,111.77,111.44,111.74,28799.0,108.5042,108.6695,108.3487,108.6403,28799.0
2017-05-08 10:35:00,111.76,111.81,111.65,111.81,29211.0,108.6598,108.7084,108.5528,108.7084,29211.0
2017-05-08 10:40:00,111.76,112.0,111.68,112.0,31896.0,108.6598,108.8931,108.582,108.8931,31896.0
2017-05-08 10:45:00,111.97,112.15,111.89,111.9,37664.0,108.864,109.039,108.7862,108.7959,37664.0
2017-05-08 10:50:00,111.92,111.92,111.41,111.48,24658.0,108.8153,108.8153,108.3195,108.3876,24658.0
2017-05-08 10:55:00,111.54,111.67,111.46,111.63,17625.0,108.4459,108.5723,108.3681,108.5334,17625.0
2017-05-08 11:00:00,111.56,111.72,111.56,111.62,17727.0,108.4653,108.6209,108.4653,108.5237,17727.0
2017-05-08 11:05:00,111.59,111.65,111.51,111.53,23880.0,108.4945,108.5528,108.4167,108.4362,23880.0
2017-05-08 11:10:00,111.53,111.66,111.27,111.56,42122.0,108.4362,108.5626,108.1834,108.4653,42122.0
2017-05-08 11:15:00,111.56,111.59,111.42,111.46,26347.0,108.4653,108.4945,108.3292,108.3681,26347.0
2017-05-08 11:20:00,111.45,111.45,110.93,110.95,31172.0,108.3584,108.3584,107.8528,107.8723,31172.0
2017-05-08 11:25:00,110.97,111.12,110.88,111.11,20962.0,107.8917,108.0375,107.8042,108.0278,20962.0
2017-05-08 11:30:00,111.18,111.33,111.14,111.33,14747.0,108.0959,108.2417,108.057,108.2417,14747.0
2017-05-08 11:35:00,111.29,111.42,111.12,111.38,11099.0,108.2028,108.3292,108.0375,108.2903,11099.0
2017-05-08 11:40:00,111.36,111.58,111.36,111.51,41121.0,108.2709,108.4848,108.2709,108.4167,41121.0
2017-05-08 11:45:00,111.54,111.57,111.45,111.45,24987.0,108.4459,108.4751,108.3584,108.3584,24987.0
2017-05-08 11:50:00,111.46,111.55,111.34,111.34,24236.0,108.3681,108.4556,108.2514,108.2514,24236.0
2017-05-08 11:55:00,111.34,111.44,111.17,111.3,13218.0,108.2514,108.3487,108.0862,108.2125,13218.0
2017-05-08 12:00:00,111.27,111.27,111.07,111.09,11739.0,108.1834,108.1834,107.9889,108.0084,11739.0
2017-05-08 12:05:00,111.08,111.15,110.98,111.12,55757.0,107.9986,108.0667,107.9014,108.0375,55757.0
2017-05-08 12:10:00,111.12,111.25,111.04,111.16,20390.0,108.0375,108.1639,107.9598,108.0764,20390.0
2017-05-08 12:15:00,111.15,111.21,111.08,111.08,9330.0,108.0667,108.125,107.9986,107.9986,9330.0
2017-05-08 12:20:00,111.08,111.16,111.04,111.16,18397.0,107.9986,108.0764,107.9598,108.0764,18397.0
2017-05-08 12:25:00,111.1,111.15,111.06,111.14,17611.0,108.0181,108.0667,107.9792,108.057,17611.0
2017-05-08 12:30:00,111.14,111.3,111.13,111.22,8450.0,108.057,108.2125,108.0473,108.1348,8450.0
2017-05-08 12:35:00,111.23,111.39,111.2,111.38,17240.0,108.1445,108.3,108.1153,108.2903,17240.0
2017-05-08 12:40:00,111.38,111.77,111.33,111.76,18886.0,108.2903,108.6695,108.2417,108.6598,18886.0
2017-05-08 12:45:00,111.77,111.89,111.76,111.82,25941.0,108.6695,108.7862,108.6598,108.7181,25941.0
2017-05-08 12:50:00,111.79,111.98,111.79,111.82,18253.0,108.689,108.8737,108.689,108.7181,18253.0
2017-05-08 12:55:00,111.77,111.88,111.68,111.87,14139.0,108.6695,108.7765,108.582,108.7667,14139.0
2017-05-08 13:00:00,111.87,111.95,111.84,111.94,11546.0,108.7667,108.8445,108.7376,108.8348,11546.0
2017-05-08 13:05:00,111.94,112.08,111.92,112.08,23069.0,108.8348,108.9709,108.8153,108.9709,23069.0
2017-05-08 13:10:00,112.06,112.09,111.77,111.85,11291.0,108.9515,108.9806,108.6695,108.7473,11291.0
2017-05-08 13:15:00,111.86,111.93,111.8,111.91,5986.0,108.757,108.8251,108.6987,108.8056,5986.0
2017-05-08 13:20:00,111.89,111.9,111.72,111.81,10516.0,108.7862,108.7959,108.6209,108.7084,10516.0
2017-05-08 13:25:00,111.82,111.84,111.73,111.78,9604.0,108.7181,108.7376,108.6306,108.6792,9604.0
2017-05-08 13:30:00,111.77,111.78,111.47,111.48,7241.0,108.6695,108.6792,108.3778,108.3876,7241.0
2017-05-08 13:35:00,111.48,111.55,111.4,111.46,8359.0,108.3876,108.4556,108.3098,108.3681,8359.0
2017-05-08 13:40:00,111.45,111.56,111.41,111.51,9897.0,108.3584,108.4653,108.3195,108.4167,9897.0
2017-05-08 13:45:00,111.44,111.56,111.4,111.41,10950.0,108.3487,108.4653,108.3098,108.3195,10950.0
2017-05-08 13:50:00,111.43,111.59,111.42,111.45,14643.0,108.3389,108.4945,108.3292,108.3584,14643.0
2017-05-08 13:55:00,111.41,111.51,111.4,111.48,10672.0,108.3195,108.4167,108.3098,108.3876,10672.0
2017-05-08 14:00:00,111.47,111.69,111.41,111.67,13341.0,108.3778,108.5917,108.3195,108.5723,13341.0
2017-05-08 14:05:00,111.69,111.77,111.68,111.69,13177.0,108.5917,108.6695,108.582,108.5917,13177.0
2017-05-08 14:10:00,111.7,111.84,111.68,111.78,15808.0,108.6014,108.7376,108.582,108.6792,15808.0
2017-05-08 14:15:00,111.8,111.8,111.58,111.62,18283.0,108.6987,108.6987,108.4848,108.5237,18283.0
2017-05-08 14:20:00,111.62,111.66,111.6,111.66,13119.0,108.5237,108.5626,108.5042,108.5626,13119.0
2017-05-08 14:25:00,111.67,111.93,111.67,111.93,22134.0,108.5723,108.8251,108.5723,108.8251,22134.0
2017-05-08 14:30:00,111.91,111.96,111.87,111.93,18563.0,108.8056,108.8542,108.7667,108.8251,18563.0
2017-05-08 14:35:00,111.93,111.94,111.85,111.88,18128.0,108.8251,108.8348,108.7473,108.7765,18128.0
2017-05-08 14:40:00,111.9,111.91,111.76,111.85,13570.0,108.7959,108.8056,108.6598,108.7473,13570.0
2017-05-08 14:45:00,111.84,111.98,111.82,111.84,21432.0,108.7376,108.8737,108.7181,108.7376,21432.0
2017-05-08 14:50:00,111.84,111.84,111.75,111.81,14433.0,108.7376,108.7376,108.6501,108.7084,14433.0
2017-05-08 14:55:00,111.82,111.83,111.68,111.77,16646.0,108.7181,108.7278,108.582,108.6695,16646.0
2017-05-08 15:00:00,111.76,111.82,111.67,111.69,20586.0,108.6598,108.7181,108.5723,108.5917,20586.0
2017-05-08 15:05:00,111.68,111.7,111.6,111.63,17310.0,108.582,108.6014,108.5042,108.5334,17310.0
2017-05-08 15:10:00,111.62,111.77,111.62,111.75,20343.0,108.5237,108.6695,108.5237,108.6501,20343.0
2017-05-08 15:15:00,111.75,111.8,111.72,111.8,17820.0,108.6501,108.6987,108.6209,108.6987,17820.0
2017-05-08 15:20:00,111.8,111.87,111.79,111.82,21783.0,108.6987,108.7667,108.689,108.7181,21783.0
2017-05-08 15:25:00,111.8,111.81,111.68,111.71,23023.0,108.6987,108.7084,108.582,108.6112,23023.0
2017-05-08 15:30:00,111.71,111.73,111.65,111.66,22577.0,108.6112,108.6306,108.5528,108.5626,22577.0
2017-05-08 15:35:00,111.66,111.73,111.64,111.72,35506.0,108.5626,108.6306,108.5431,108.6209,35506.0
2017-05-08 15:40:00,111.72,111.73,111.53,111.54,35488.0,108.6209,108.6306,108.4362,108.4459,35488.0
2017-05-08 15:45:00,111.54,111.61,111.53,111.59,54165.0,108.4459,108.5139,108.4362,108.4945,54165.0
2017-05-08 15:50:00,111.61,111.71,111.61,111.67,71721.0,108.5139,108.6112,108.5139,108.5723,71721.0
2017-05-08 15:55:00,111.67,111.72,111.65,111.7,95320.0,108.5723,108.6209,108.5528,108.6014,95320.0
2017-05-09 09:30:00,112.02,112.13,111.83,111.86,24660.0,108.9126,109.0195,108.7278,108.757,24660.0
2017-05-09 09:35:00,111.78,112.04,111.56,111.58,20961.0,108.6792,108.932,108.4653,108.4848,20961.0
2017-05-09 09:40:00,111.52,112.01,111.47,111.53,11778.0,108.4264,108.9029,108.3778,108.4362,11778.0
2017-05-09 09:45:00,111.55,111.62,111.2,111.36,34060.0,108.4556,108.5237,108.1153,108.2709,34060.0
2017-05-09 09:50:00,111.39,111.49,111.26,111.48,13126.0,108.3,108.3973,108.1737,108.3876,13126.0
2017-05-09 09:55:00,111.48,111.54,111.2,111.36,10644.0,108.3876,108.4459,108.1153,108.2709,10644.0
2017-05-09 10:00:00,111.38,111.69,111.35,111.56,30378.0,108.2903,108.5917,108.2612,108.4653,30378.0
2017-05-09 10:05:00,111.57,111.89,111.53,111.82,31061.0,108.4751,108.7862,108.4362,108.7181,31061.0
2017-05-09 10:10:00,111.81,111.82,111.56,111.79,13015.0,108.7084,108.7181,108.4653,108.689,13015.0
2017-05-09 10:15:00,111.73,111.8,111.5,111.71,13109.0,108.6306,108.6987,108.407,108.6112,13109.0
2017-05-09 10:20:00,111.7,111.7,111.3,111.36,9224.0,108.6014,108.6014,108.2125,108.2709,9224.0
2017-05-09 10:25:00,111.43,111.68,111.39,111.41,13300.0,108.3389,108.582,108.3,108.3195,13300.0
2017-05-09 10:30:00,111.44,111.51,111.39,111.43,9030.0,108.3487,108.4167,108.3,108.3389,9030.0
2017-05-09 10:35:00,111.44,111.6,111.41,111.56,13300.0,108.3487,108.5042,108.3195,108.4653,13300.0
2017-05-09 10:40:00,111.52,111.55,111.24,111.39,13487.0,108.4264,108.4556,108.1542,108.3,13487.0
2017-05-09 10:45:00,111.38,111.47,111.33,111.39,6750.0,108.2903,108.3778,108.2417,108.3,6750.0
2017-05-09 10:50:00,111.39,111.53,111.36,111.52,6463.0,108.3,108.4362,108.2709,108.4264,6463.0
2017-05-09 10:55:00,111.49,111.62,111.41,111.62,5747.0,108.3973,108.5237,108.3195,108.5237,5747.0
2017-05-09 11:00:00,111.62,111.62,111.46,111.59,4920.0,108.5237,108.5237,108.3681,108.4945,4920.0
2017-05-09 11:05:00,111.53,111.6,111.44,111.57,11329.0,108.4362,108.5042,108.3487,108.4751,11329.0
2017-05-09 11:10:00,111.6,111.61,111.37,111.52,8812.0,108.5042,108.5139,108.2806,108.4264,8812.0
2017-05-09 11:15:00,111.56,111.57,111.38,111.42,21190.0,108.4653,108.4751,108.2903,108.3292,21190.0
2017-05-09 11:20:00,111.42,111.46,111.28,111.28,19600.0,108.3292,108.3681,108.1931,108.1931,19600.0
2017-05-09 11:25:00,111.25,111.29,111.07,111.18,31763.0,108.1639,108.2028,107.9889,108.0959,31763.0
2017-05-09 11:30:00,111.22,111.32,111.18,111.27,11553.0,108.1348,108.232,108.0959,108.1834,11553.0
2017-05-09 11:35:00,111.25,111.27,111.16,111.2,6111.0,108.1639,108.1834,108.0764,108.1153,6111.0
2017-05-09 11:40:00,111.18,111.25,111.17,111.23,4140.0,108.0959,108.1639,108.0862,108.1445,4140.0
2017-05-09 11:45:00,111.22,111.53,111.19,111.51,15700.0,108.1348,108.4362,108.1056,108.4167,15700.0
2017-05-09 11:50:00,111.5,111.84,111.5,111.84,17513.0,108.407,108.7376,108.407,108.7376,17513.0
2017-05-09 11:55:00,111.84,112.09,111.84,112.07,24019.0,108.7376,108.9806,108.7376,108.9612,24019.0
2017-05-09 12:00:00,112.08,112.1,111.9,112.09,17361.0,108.9709,108.9904,108.7959,108.9806,17361.0
2017-05-09 12:05:00,112.1,112.46,112.1,112.42,30691.0,108.9904,109.3404,108.9904,109.3015,30691.0
2017-05-09 12:10:00,112.41,112.55,112.4,112.48,22650.0,109.2918,109.4279,109.282,109.3598,22650.0
2017-05-09 12:15:00,112.49,112.49,112.18,112.19,16524.0,109.3695,109.3695,109.0681,109.0779,16524.0
2017-05-09 12:20:00,112.19,112.19,111.97,112.13,12649.0,109.0779,109.0779,108.864,109.0195,12649.0
2017-05-09 12:25:00,112.15,112.19,112.06,112.18,10028.0,109.039,109.0779,108.9515,109.0681,10028.0
2017-05-09 12:30:00,112.2,112.2,111.84,112.0,4100.0,109.0876,109.0876,108.7376,108.8931,4100.0
2017-05-09 12:35:00,112.06,112.06,111.96,112.03,4338.0,108.9515,108.9515,108.8542,108.9223,4338.0
2017-05-09 12:40:00,112.06,112.06,111.8,111.83,4850.0,108.9515,108.9515,108.6987,108.7278,4850.0
2017-05-09 12:45:00,111.84,111.94,111.81,111.9,4661.0,108.7376,108.8348,108.7084,108.7959,4661.0
2017-05-09 12:50:00,111.94,111.95,111.8,111.82,4700.0,108.8348,108.8445,108.6987,108.7181,4700.0
2017-05-09 12:55:00,111.85,111.85,111.62,111.62,13924.0,108.7473,108.7473,108.5237,108.5237,13924.0
2017-05-09 13:00:00,111.63,111.82,111.62,111.82,22690.0,108.5334,108.7181,108.5237,108.7181,22690.0
2017-05-09 13:05:00,111.83,111.93,111.83,111.85,7020.0,108.7278,108.8251,108.7278,108.7473,7020.0
2017-05-09 13:10:00,111.85,111.86,111.66,111.72,5091.0,108.7473,108.757,108.5626,108.6209,5091.0
2017-05-09 13:15:00,111.73,111.86,111.73,111.85,6925.0,108.6306,108.757,108.6306,108.7473,6925.0
2017-05-09 13:20:00,111.87,111.88,111.7,111.72,8474.0,108.7667,108.7765,108.6014,108.6209,8474.0
2017-05-09 13:25:00,111.66,111.69,111.43,111.69,10925.0,108.5626,108.5917,108.3389,108.5917,10925.0
2017-05-09 13:30:00,111.69,111.73,111.57,111.62,6630.0,108.5917,108.6306,108.4751,108.5237,6630.0
2017-05-09 13:35:00,111.6,111.63,111.49,111.51,14027.0,108.5042,108.5334,108.3973,108.4167,14027.0
2017-05-09 13:40:00,111.52,111.62,111.49,111.61,8651.0,108.4264,108.5237,108.3973,108.5139,8651.0
2017-05-09 13:45:00,111.63,111.77,111.6,111.67,10529.0,108.5334,108.6695,108.5042,108.5723,10529.0
2017-05-09 13:50:00,111.68,111.84,111.68,111.83,9377.0,108.582,108.7376,108.582,108.7278,9377.0
2017-05-09 13:55:00,111.83,111.86,111.74,111.86,8183.0,108.7278,108.757,108.6403,108.757,8183.0
2017-05-09 14:00:00,111.88,111.89,111.58,111.61,6896.0,108.7765,108.7862,108.4848,108.5139,6896.0
2017-05-09 14:05:00,111.61,111.69,111.58,111.68,13173.0,108.5139,108.5917,108.4848,108.582,13173.0
2017-05-09 14:10:00,111.66,111.68,111.6,111.67,10638.0,108.5626,108.582,108.5042,108.5723,10638.0
2017-05-09 14:15:00,111.67,111.67,111.57,111.63,10500.0,108.5723,108.5723,108.4751,108.5334,10500.0
2017-05-09 14:20:00,111.61,111.65,111.49,111.49,10465.0,108.5139,108.5528,108.3973,108.3973,10465.0
2017-05-09 14:25:00,111.5,111.63,111.5,111.59,8130.0,108.407,108.5334,108.407,108.4945,8130.0
2017-05-09 14:30:00,111.61,111.71,111.61,111.67,7501.0,108.5139,108.6112,108.5139,108.5723,7501.0
2017-05-09 14:35:00,111.66,111.7,111.62,111.64,9544.0,108.5626,108.6014,108.5237,108.5431,9544.0
2017-05-09 14:40:00,111.6,111.78,111.57,111.78,11674.0,108.5042,108.6792,108.4751,108.6792,11674.0
2017-05-09 14:45:00,111.77,111.98,111.73,111.98,11812.0,108.6695,108.8737,108.6306,108.8737,11812.0
2017-05-09 14:50:00,111.96,111.96,111.86,111.96,7220.0,108.8542,108.8542,108.757,108.8542,7220.0
2017-05-09 14:55:00,111.98,112.07,111.96,112.04,10882.0,108.8737,108.9612,108.8542,108.932,10882.0
2017-05-09 15:00:00,112.06,112.09,111.94,112.08,11681.0,108.9515,108.9806,108.8348,108.9709,11681.0
2017-05-09 15:05:00,112.07,112.24,112.04,112.24,11841.0,108.9612,109.1265,108.932,109.1265,11841.0
2017-05-09 15:10:00,112.23,112.26,112.12,112.12,7998.0,109.1167,109.1459,109.0098,109.0098,7998.0
2017-05-09 15:15:00,112.13,112.19,111.99,112.02,16187.0,109.0195,109.0779,108.8834,108.9126,16187.0
2017-05-09 15:20:00,112.01,112.11,112.0,112.08,15460.0,108.9029,109.0001,108.8931,108.9709,15460.0
2017-05-09 15:25:00,112.07,112.16,112.02,112.04,17996.0,108.9612,109.0487,108.9126,108.932,17996.0
2017-05-09 15:30:00,112.05,112.07,111.82,111.85,24260.0,108.9417,108.9612,108.7181,108.7473,24260.0
2017-05-09 15:35:00,111.82,111.82,111.56,111.64,18272.0,108.7181,108.7181,108.4653,108.5431,18272.0
2017-05-09 15:40:00,111.64,111.64,111.4,111.47,19005.0,108.5431,108.5431,108.3098,108.3778,19005.0
2017-05-09 15:45:00,111.43,111.59,111.42,111.5,26401.0,108.3389,108.4945,108.3292,108.407,26401.0
2017-05-09 15:50:00,111.49,111.7,111.49,111.68,31598.0,108.3973,108.6014,108.3973,108.582,31598.0
2017-05-09 15:55:00,111.68,111.77,111.66,111.7,38650.0,108.582,108.6695,108.5626,108.6014,38650.0
2017-05-10 09:30:00,111.75,111.97,111.37,111.7,11711.0,108.6501,108.864,108.2806,108.6014,11711.0
2017-05-10 09:35:00,111.73,111.84,111.36,111.77,13065.0,108.6306,108.7376,108.2709,108.6695,13065.0
2017-05-10 09:40:00,111.79,112.13,111.73,112.06,13500.0,108.689,109.0195,108.6306,108.9515,13500.0
2017-05-10 09:45:00,112.08,112.17,111.79,111.93,16028.0,108.9709,109.0584,108.689,108.8251,16028.0
2017-05-10 09:50:00,111.89,112.19,111.81,112.13,15974.0,108.7862,109.0779,108.7084,109.0195,15974.0
2017-05-10 09:55:00,112.16,112.45,112.12,112.45,19146.0,109.0487,109.3306,109.0098,109.3306,19146.0
2017-05-10 10:00:00,112.36,112.92,112.27,112.92,22246.0,109.2431,109.7876,109.1556,109.7876,22246.0
2017-05-10 10:05:00,112.89,113.12,112.83,112.92,27392.0,109.7584,109.9821,109.7001,109.7876,27392.0
2017-05-10 10:10:00,112.82,113.05,112.82,112.84,13995.0,109.6904,109.914,109.6904,109.7098,13995.0
2017-05-10 10:15:00,112.84,112.84,112.45,112.47,9192.0,109.7098,109.7098,109.3306,109.3501,9192.0
2017-05-10 10:20:00,112.44,112.48,112.29,112.47,21649.0,109.3209,109.3598,109.1751,109.3501,21649.0
2017-05-10 10:25:00,112.46,112.48,112.32,112.39,27020.0,109.3404,109.3598,109.2043,109.2723,27020.0
2017-05-10 10:30:00,112.45,112.74,112.3,112.5,64012.0,109.3306,109.6126,109.1848,109.3793,64012.0
2017-05-10 10:35:00,112.52,113.2,112.52,113.15,34071.0,109.3987,110.0598,109.3987,110.0112,34071.0
2017-05-10 10:40:00,113.13,113.56,113.09,113.56,21296.0,109.9918,110.4099,109.9529,110.4099,21296.0
2017-05-10 10:45:00,113.6,113.97,113.55,113.8,28322.0,110.4487,110.8085,110.4001,110.6432,28322.0
2017-05-10 10:50:00,113.79,114.23,113.79,114.2,24889.0,110.6335,111.0613,110.6335,111.0321,24889.0
2017-05-10 10:55:00,114.16,114.63,113.97,114.63,33906.0,110.9932,111.4502,110.8085,111.4502,33906.0
2017-05-10 11:00:00,114.53,114.75,114.17,114.59,41494.0,111.3529,111.5668,111.0029,111.4113,41494.0
2017-05-10 11:05:00,114.56,114.78,114.26,114.31,17133.0,111.3821,111.596,111.0904,111.139,17133.0
2017-05-10 11:10:00,114.3,114.35,113.94,114.2,20238.0,111.1293,111.1779,110.7793,111.0321,20238.0
2017-05-10 11:15:00,114.21,114.41,114.2,114.27,21507.0,111.0418,111.2363,111.0321,111.1002,21507.0
2017-05-10 11:20:00,114.24,114.31,114.12,114.31,14575.0,111.071,111.139,110.9543,111.139,14575.0
2017-05-10 11:25:00,114.3,114.7,114.11,114.64,27856.0,111.1293,111.5182,110.9446,111.4599,27856.0
2017-05-10 11:30:00,114.71,114.95,114.39,114.39,46663.0,111.528,111.7613,111.2168,111.2168,46663.0
2017-05-10 11:35:00,114.36,114.51,114.23,114.28,20955.0,111.1877,111.3335,111.0613,111.1099,20955.0
2017-05-10 11:40:00,114.26,114.32,114.1,114.22,19504.0,111.0904,111.1488,110.9349,111.0515,19504.0
2017-05-10 11:45:00,114.26,114.32,114.0,114.08,13207.0,111.0904,111.1488,110.8376,110.9154,13207.0
2017-05-10 11:50:00,114.04,114.14,114.01,114.08,4499.0,110.8765,110.9738,110.8474,110.9154,4499.0
2017-05-10 11:55:00,114.1,114.26,113.96,113.98,10001.0,110.9349,111.0904,110.7988,110.8182,10001.0
2017-05-10 12:00:00,113.98,114.07,113.92,113.98,21636.0,110.8182,110.9057,110.7599,110.8182,21636.0
2017-05-10 12:05:00,114.0,114.04,113.78,113.82,12795.0,110.8376,110.8765,110.6238,110.6626,12795.0
2017-05-10 12:10:00,113.81,114.04,113.72,114.02,8023.0,110.6529,110.8765,110.5654,110.8571,8023.0
2017-05-10 12:15:00,113.99,114.02,113.77,113.84,4942.0,110.8279,110.8571,110.614,110.6821,4942.0
2017-05-10 12:20:00,113.86,113.92,113.6,113.65,8667.0,110.7015,110.7599,110.4487,110.4974,8667.0
2017-05-10 12:25:00,113.63,113.69,113.62,113.66,2900.0,110.4779,110.5362,110.4682,110.5071,2900.0
2017-05-10 12:30:00,113.67,114.01,113.67,114.01,24306.0,110.5168,110.8474,110.5168,110.8474,24306.0
2017-05-10 12:35:00,113.98,114.17,113.94,114.1,16700.0,110.8182,111.0029,110.7793,110.9349,16700.0
2017-05-10 12:40:00,114.1,114.14,113.98,113.98,7500.0,110.9349,110.9738,110.8182,110.8182,7500.0
2017-05-10 12:45:00,113.97,114.07,113.94,114.03,6400.0,110.8085,110.9057,110.7793,110.8668,6400.0
2017-05-10 12:50:00,114.02,114.18,113.98,114.13,10200.0,110.8571,111.0127,110.8182,110.964,10200.0
2017-05-10 12:55:00,114.09,114.1,113.85,113.85,6776.0,110.9252,110.9349,110.6918,110.6918,6776.0
2017-05-10 13:00:00,113.88,113.99,113.87,113.97,5100.0,110.721,110.8279,110.7113,110.8085,5100.0
2017-05-10 13:05:00,113.98,114.0,113.85,113.99,13450.0,110.8182,110.8376,110.6918,110.8279,13450.0
2017-05-10 13:10:00,113.96,114.04,113.84,114.0,9529.0,110.7988,110.8765,110.6821,110.8376,9529.0
2017-05-10 13:15:00,113.97,114.0,113.81,113.86,8409.0,110.8085,110.8376,110.6529,110.7015,8409.0
2017-05-10 13:20:00,113.83,113.83,113.66,113.79,6100.0,110.6724,110.6724,110.5071,110.6335,6100.0
2017-05-10 13:25:00,113.76,113.93,113.76,113.87,6093.0,110.6043,110.7696,110.6043,110.7113,6093.0
2017-05-10 13:30:00,113.84,113.95,113.74,113.74,8100.0,110.6821,110.789,110.5849,110.5849,8100.0
2017-05-10 13:35:00,113.69,113.78,113.68,113.73,2600.0,110.5362,110.6238,110.5265,110.5751,2600.0
2017-05-10 13:40:00,113.73,113.74,113.42,113.42,10208.0,110.5751,110.5849,110.2737,110.2737,10208.0
2017-05-10 13:45:00,113.36,113.55,113.29,113.55,10105.0,110.2154,110.4001,110.1473,110.4001,10105.0
2017-05-10 13:50:00,113.61,113.71,113.48,113.69,7095.0,110.4585,110.5557,110.3321,110.5362,7095.0
2017-05-10 13:55:00,113.63,113.76,113.57,113.59,8446.0,110.4779,110.6043,110.4196,110.439,8446.0
2017-05-10 14:00:00,113.62,113.76,113.54,113.58,10826.0,110.4682,110.6043,110.3904,110.4293,10826.0
2017-05-10 14:05:00,113.59,113.7,113.49,113.7,24390.0,110.439,110.546,110.3418,110.546,24390.0
2017-05-10 14:10:00,113.74,113.78,113.71,113.77,5872.0,110.5849,110.6238,110.5557,110.614,5872.0
2017-05-10 14:15:00,113.77,113.77,113.62,113.66,10865.0,110.614,110.614,110.4682,110.5071,10865.0
2017-05-10 14:20:00,113.67,113.85,113.44,113.45,13964.0,110.5168,110.6918,110.2932,110.3029,13964.0
2017-05-10 14:25:00,113.4,113.53,113.38,113.39,8874.0,110.2543,110.3807,110.2348,110.2446,8874.0
2017-05-10 14:30:00,113.39,113.83,113.39,113.8,15526.0,110.2446,110.6724,110.2446,110.6432,15526.0
2017-05-10 14:35:00,113.78,113.96,113.78,113.95,21770.0,110.6238,110.7988,110.6238,110.789,21770.0
2017-05-10 14:40:00,113.93,113.93,113.81,113.88,10708.0,110.7696,110.7696,110.6529,110.721,10708.0
2017-05-10 14:45:00,113.89,113.99,113.88,113.94,11809.0,110.7307,110.8279,110.721,110.7793,11809.0
2017-05-10 14:50:00,113.93,113.96,113.89,113.94,13483.0,110.7696,110.7988,110.7307,110.7793,13483.0
2017-05-10 14:55:00,113.94,114.25,113.94,114.19,21947.0,110.7793,111.0807,110.7793,111.0224,21947.0
2017-05-10 15:00:00,114.18,114.42,114.09,114.37,19069.0,111.0127,111.246,110.9252,111.1974,19069.0
2017-05-10 15:05:00,114.39,114.61,114.39,114.61,28318.0,111.2168,111.4307,111.2168,111.4307,28318.0
2017-05-10 15:10:00,114.61,114.64,114.48,114.61,30911.0,111.4307,111.4599,111.3043,111.4307,30911.0
2017-05-10 15:15:00,114.61,114.67,114.44,114.44,29386.0,111.4307,111.4891,111.2654,111.2654,29386.0
2017-05-10 15:20:00,114.42,114.48,114.35,114.38,20840.0,111.246,111.3043,111.1779,111.2071,20840.0
2017-05-10 15:25:00,114.37,114.39,114.3,114.3,18810.0,111.1974,111.2168,111.1293,111.1293,18810.0
2017-05-10 15:30:00,114.3,114.34,114.22,114.29,22013.0,111.1293,111.1682,111.0515,111.1196,22013.0
2017-05-10 15:35:00,114.29,114.4,114.25,114.36,29531.0,111.1196,111.2266,111.0807,111.1877,29531.0
2017-05-10 15:40:00,114.36,114.37,114.25,114.33,25173.0,111.1877,111.1974,111.0807,111.1585,25173.0
2017-05-10 15:45:00,114.35,114.45,114.34,114.34,51574.0,111.1779,111.2752,111.1682,111.1682,51574.0
2017-05-10 15:50:00,114.32,114.33,114.13,114.28,52100.0,111.1488,111.1585,110.964,111.1099,52100.0
2017-05-10 15:55:00,114.28,114.35,114.2,114.25,70569.0,111.1099,111.1779,111.0321,111.0807,70569.0
2017-05-11 09:30:00,113.8,114.17,113.22,113.5,18358.0,110.6432,111.0029,110.0793,110.3515,18358.0
2017-05-11 09:35:00,113.71,114.05,112.91,112.98,14416.0,110.5557,110.8863,109.7779,109.8459,14416.0
2017-05-11 09:40:00,112.91,112.97,112.52,112.52,11177.0,109.7779,109.8362,109.3987,109.3987,11177.0
2017-05-11 09:45:00,112.52,112.52,112.01,112.16,12488.0,109.3987,109.3987,108.9029,109.0487,12488.0
2017-05-11 09:50:00,112.08,112.08,111.55,111.77,27290.0,108.9709,108.9709,108.4556,108.6695,27290.0
2017-05-11 09:55:00,111.79,111.89,111.38,111.78,8578.0,108.689,108.7862,108.2903,108.6792,8578.0
2017-05-11 10:00:00,111.72,111.76,111.46,111.76,10280.0,108.6209,108.6598,108.3681,108.6598,10280.0
2017-05-11 10:05:00,111.76,111.88,111.45,111.81,13655.0,108.6598,108.7765,108.3584,108.7084,13655.0
2017-05-11 10:10:00,111.86,112.22,111.67,112.22,25981.0,108.757,109.107,108.5723,109.107,25981.0
2017-05-11 10:15:00,112.29,112.5,112.25,112.43,17702.0,109.1751,109.3793,109.1362,109.3112,17702.0
2017-05-11 10:20:00,112.41,112.55,111.67,111.86,17728.0,109.2918,109.4279,108.5723,108.757,17728.0
2017-05-11 10:25:00,111.9,112.24,111.9,112.24,7282.0,108.7959,109.1265,108.7959,109.1265,7282.0
2017-05-11 10:30:00,112.21,112.65,112.21,112.64,11953.0,109.0973,109.5251,109.0973,109.5154,11953.0
2017-05-11 10:35:00,112.61,112.79,112.3,112.7,30975.0,109.4862,109.6612,109.1848,109.5737,30975.0
2017-05-11 10:40:00,112.75,113.23,112.75,113.01,16971.0,109.6223,110.089,109.6223,109.8751,16971.0
2017-05-11 10:45:00,112.98,113.1,112.77,112.8,6313.0,109.8459,109.9626,109.6418,109.6709,6313.0
2017-05-11 10:50:00,112.78,113.08,112.71,112.81,28019.0,109.6515,109.9432,109.5834,109.6807,28019.0
2017-05-11 10:55:00,112.84,113.55,112.83,113.47,16721.0,109.7098,110.4001,109.7001,110.3223,16721.0
2017-05-11 11:00:00,113.55,113.85,113.36,113.72,23228.0,110.4001,110.6918,110.2154,110.5654,23228.0
2017-05-11 11:05:00,113.66,113.69,113.43,113.59,6938.0,110.5071,110.5362,110.2835,110.439,6938.0
2017-05-11 11:10:00,113.61,113.84,113.58,113.76,15348.0,110.4585,110.6821,110.4293,110.6043,15348.0
2017-05-11 11:15:00,113.74,114.0,113.74,113.8,12362.0,110.5849,110.8376,110.5849,110.6432,12362.0
2017-05-11 11:20:00,113.79,113.94,113.78,113.92,18009.0,110.6335,110.7793,110.6238,110.7599,18009.0
2017-05-11 11:25:00,113.93,114.0,113.81,113.87,16374.0,110.7696,110.8376,110.6529,110.7113,16374.0
2017-05-11 11:30:00,113.91,114.21,113.83,114.18,17874.0,110.7501,111.0418,110.6724,111.0127,17874.0
2017-05-11 11:35:00,114.21,114.29,114.12,114.29,24978.0,111.0418,111.1196,110.9543,111.1196,24978.0
2017-05-11 11:40:00,114.25,114.29,114.17,114.25,13941.0,111.0807,111.1196,111.0029,111.0807,13941.0
2017-05-11 11:45:00,114.25,114.38,114.16,114.26,16637.0,111.0807,111.2071,110.9932,111.0904,16637.0
2017-05-11 11:50:00,114.26,114.35,114.21,114.32,8470.0,111.0904,111.1779,111.0418,111.1488,8470.0
2017-05-11 11:55:00,114.29,114.43,114.29,114.33,14341.0,111.1196,111.2557,111.1196,111.1585,14341.0
2017-05-11 12:00:00,114.37,114.4,114.14,114.21,14712.0,111.1974,111.2266,110.9738,111.0418,14712.0
2017-05-11 12:05:00,114.24,114.39,114.18,114.25,16855.0,111.071,111.2168,111.0127,111.0807,16855.0
2017-05-11 12:10:00,114.23,114.35,114.19,114.24,11350.0,111.0613,111.1779,111.0224,111.071,11350.0
2017-05-11 12:15:00,114.27,114.4,114.25,114.34,9245.0,111.1002,111.2266,111.0807,111.1682,9245.0
2017-05-11 12:20:00,114.32,114.32,114.19,114.26,7817.0,111.1488,111.1488,111.0224,111.0904,7817.0
2017-05-11 12:25:00,114.26,114.34,114.2,114.24,10175.0,111.0904,111.1682,111.0321,111.071,10175.0
2017-05-11 12:30:00,114.22,114.32,114.2,114.3,6905.0,111.0515,111.1488,111.0321,111.1293,6905.0
2017-05-11 12:35:00,114.29,114.4,114.22,114.25,6090.0,111.1196,111.2266,111.0515,111.0807,6090.0
2017-05-11 12:40:00,114.24,114.55,114.23,114.44,17693.0,111.071,111.3724,111.0613,111.2654,17693.0
2017-05-11 12:45:00,114.45,114.5,114.41,114.41,4683.0,111.2752,111.3238,111.2363,111.2363,4683.0
2017-05-11 12:50:00,114.4,114.4,114.23,114.26,13534.0,111.2266,111.2266,111.0613,111.0904,13534.0
2017-05-11 12:55:00,114.28,114.33,114.19,114.2,12345.0,111.1099,111.1585,111.0224,111.0321,12345.0
2017-05-11 13:00:00,114.21,114.33,114.17,114.22,19972.0,111.0418,111.1585,111.0029,111.0515,19972.0
2017-05-11 13:05:00,114.22,114.3,114.2,114.3,12523.0,111.0515,111.1293,111.0321,111.1293,12523.0
2017-05-11 13:10:00,114.26,114.4,114.22,114.37,5300.0,111.0904,111.2266,111.0515,111.1974,5300.0
2017-05-11 13:15:00,114.42,114.48,114.25,114.27,7456.0,111.246,111.3043,111.0807,111.1002,7456.0
2017-05-11 13:20:00,114.31,114.4,114.23,114.28,10598.0,111.139,111.2266,111.0613,111.1099,10598.0
2017-05-11 13:25:00,114.26,114.36,114.19,114.24,11646.0,111.0904,111.1877,111.0224,111.071,11646.0
2017-05-11 13:30:00,114.25,114.38,114.23,114.34,8968.0,111.0807,111.2071,111.0613,111.1682,8968.0
2017-05-11 13:35:00,114.32,114.38,114.23,114.38,4902.0,111.1488,111.2071,111.0613,111.2071,4902.0
2017-05-11 13:40:00,114.36,114.61,114.3,114.6,13120.0,111.1877,111.4307,111.1293,111.421,13120.0
2017-05-11 13:45:00,114.59,114.71,114.47,114.66,16985.0,111.4113,111.528,111.2946,111.4793,16985.0
2017-05-11 13:50:00,114.67,114.71,114.61,114.67,7658.0,111.4891,111.528,111.4307,111.4891,7658.0
2017-05-11 13:55:00,114.68,114.86,114.68,114.75,17113.0,111.4988,111.6738,111.4988,111.5668,17113.0
2017-05-11 14:00:00,114.8,114.81,114.57,114.57,7532.0,111.6155,111.6252,111.3918,111.3918,7532.0
2017-05-11 14:05:00,114.57,114.64,114.43,114.43,13197.0,111.3918,111.4599,111.2557,111.2557,13197.0
2017-05-11 14:10:00,114.39,114.48,114.34,114.47,12982.0,111.2168,111.3043,111.1682,111.2946,12982.0
2017-05-11 14:15:00,114.46,114.81,114.4,114.8,10086.0,111.2849,111.6252,111.2266,111.6155,10086.0
2017-05-11 14:20:00,114.77,114.9,114.66,114.66,10399.0,111.5863,111.7127,111.4793,111.4793,10399.0
2017-05-11 14:25:00,114.66,114.75,114.62,114.68,13820.0,111.4793,111.5668,111.4404,111.4988,13820.0
2017-05-11 14:30:00,114.63,114.77,114.63,114.74,9972.0,111.4502,111.5863,111.4502,111.5571,9972.0
2017-05-11 14:35:00,114.77,114.97,114.69,114.88,22705.0,111.5863,111.7807,111.5085,111.6932,22705.0
2017-05-11 14:40:00,114.87,115.17,114.86,115.1,48503.0,111.6835,111.9752,111.6738,111.9071,48503.0
2017-05-11 14:45:00,115.03,115.05,114.91,114.96,10352.0,111.8391,111.8585,111.7224,111.771,10352.0
2017-05-11 14:50:00,114.95,114.99,114.83,114.88,18287.0,111.7613,111.8002,111.6446,111.6932,18287.0
2017-05-11 14:55:00,114.82,114.92,114.78,114.83,20859.0,111.6349,111.7321,111.596,111.6446,20859.0
2017-05-11 15:00:00,114.86,114.92,114.67,114.7,10823.0,111.6738,111.7321,111.4891,111.5182,10823.0
2017-05-11 15:05:00,114.69,114.81,114.65,114.72,17379.0,111.5085,111.6252,111.4696,111.5377,17379.0
2017-05-11 15:10:00,114.72,114.74,114.53,114.62,12360.0,111.5377,111.5571,111.3529,111.4404,12360.0
2017-05-11 15:15:00,114.62,114.7,114.59,114.68,15495.0,111.4404,111.5182,111.4113,111.4988,15495.0
2017-05-11 15:20:00,114.7,114.7,114.61,114.62,14887.0,111.5182,111.5182,111.4307,111.4404,14887.0
2017-05-11 15:25:00,114.63,114.63,114.49,114.51,23136.0,111.4502,111.4502,111.3141,111.3335,23136.0
2017-05-11 15:30:00,114.52,114.59,114.48,114.57,19778.0,111.3432,111.4113,111.3043,111.3918,19778.0
2017-05-11 15:35:00,114.58,114.62,114.52,114.62,24162.0,111.4016,111.4404,111.3432,111.4404,24162.0
2017-05-11 15:40:00,114.63,114.65,114.54,114.62,20859.0,111.4502,111.4696,111.3627,111.4404,20859.0
2017-05-11 15:45:00,114.59,114.63,114.57,114.58,19226.0,111.4113,111.4502,111.3918,111.4016,19226.0
2017-05-11 15:50:00,114.58,114.61,114.49,114.51,26688.0,111.4016,111.4307,111.3141,111.3335,26688.0
2017-05-11 15:55:00,114.5,114.5,114.27,114.44,57504.0,111.3238,111.3238,111.1002,111.2654,57504.0
2017-05-12 09:30:00,113.6,113.66,112.94,113.13,16408.0,110.4487,110.5071,109.8071,109.9918,16408.0
2017-05-12 09:35:00,113.25,113.33,112.95,113.1,16499.0,110.1085,110.1862,109.8168,109.9626,16499.0
2017-05-12 09:40:00,113.26,113.27,112.9,113.07,24078.0,110.1182,110.1279,109.7682,109.9334,24078.0
2017-05-12 09:45:00,113.11,113.38,113.01,113.23,11871.0,109.9723,110.2348,109.8751,110.089,11871.0
2017-05-12 09:50:00,113.28,113.3,112.77,113.09,11921.0,110.1376,110.1571,109.6418,109.9529,11921.0
2017-05-12 09:55:00,113.14,113.14,112.57,112.71,11294.0,110.0015,110.0015,109.4473,109.5834,11294.0
2017-05-12 10:00:00,112.67,112.76,112.35,112.46,20705.0,109.5445,109.632,109.2334,109.3404,20705.0
2017-05-12 10:05:00,112.54,112.71,112.36,112.37,14320.0,109.4181,109.5834,109.2431,109.2529,14320.0
2017-05-12 10:10:00,112.44,112.75,112.42,112.68,7749.0,109.3209,109.6223,109.3015,109.5543,7749.0
2017-05-12 10:15:00,112.62,112.65,112.32,112.32,10655.0,109.4959,109.5251,109.2043,109.2043,10655.0
2017-05-12 10:20:00,112.34,112.76,112.32,112.65,11945.0,109.2237,109.632,109.2043,109.5251,11945.0
2017-05-12 10:25:00,112.64,112.64,112.04,112.37,22761.0,109.5154,109.5154,108.932,109.2529,22761.0
2017-05-12 10:30:00,112.42,112.47,112.25,112.33,10999.0,109.3015,109.3501,109.1362,109.214,10999.0
2017-05-12 10:35:00,112.38,112.4,112.12,112.25,11236.0,109.2626,109.282,109.0098,109.1362,11236.0
2017-05-12 10:40:00,112.21,112.26,111.92,112.11,15920.0,109.0973,109.1459,108.8153,109.0001,15920.0
2017-05-12 10:45:00,112.11,112.11,111.9,112.03,7712.0,109.0001,109.0001,108.7959,108.9223,7712.0
2017-05-12 10:50:00,112.07,112.15,111.67,111.71,23305.0,108.9612,109.039,108.5723,108.6112,23305.0
2017-05-12 10:55:00,111.71,111.89,111.62,111.85,8900.0,108.6112,108.7862,108.5237,108.7473,8900.0
2017-05-12 11:00:00,111.86,111.96,111.61,111.96,16977.0,108.757,108.8542,108.5139,108.8542,16977.0
2017-05-12 11:05:00,111.97,112.2,111.92,112.03,19814.0,108.864,109.0876,108.8153,108.9223,19814.0
2017-05-12 11:10:00,112.09,112.16,111.87,111.87,8625.0,108.9806,109.0487,108.7667,108.7667,8625.0
2017-05-12 11:15:00,111.83,111.95,111.77,111.81,9966.0,108.7278,108.8445,108.6695,108.7084,9966.0
2017-05-12 11:20:00,111.78,111.94,111.77,111.77,12950.0,108.6792,108.8348,108.6695,108.6695,12950.0
2017-05-12 11:25:00,111.77,112.03,111.73,111.99,10625.0,108.6695,108.9223,108.6306,108.8834,10625.0
2017-05-12 11:30:00,111.99,112.19,111.92,111.92,13104.0,108.8834,109.0779,108.8153,108.8153,13104.0
2017-05-12 11:35:00,111.96,112.12,111.96,111.98,4932.0,108.8542,109.0098,108.8542,108.8737,4932.0
2017-05-12 11:40:00,111.98,111.99,111.72,111.74,6364.0,108.8737,108.8834,108.6209,108.6403,6364.0
2017-05-12 11:45:00,111.75,111.78,111.66,111.71,11900.0,108.6501,108.6792,108.5626,108.6112,11900.0
2017-05-12 11:50:00,111.71,111.76,111.62,111.7,10992.0,108.6112,108.6598,108.5237,108.6014,10992.0
2017-05-12 11:55:00,111.7,111.72,111.54,111.67,10234.0,108.6014,108.6209,108.4459,108.5723,10234.0
2017-05-12 12:00:00,111.63,111.71,111.54,111.55,7385.0,108.5334,108.6112,108.4459,108.4556,7385.0
2017-05-12 12:05:00,111.55,111.62,111.46,111.49,8100.0,108.4556,108.5237,108.3681,108.3973,8100.0
2017-05-12 12:10:00,111.51,111.57,111.35,111.45,7969.0,108.4167,108.4751,108.2612,108.3584,7969.0
2017-05-12 12:15:00,111.48,111.53,111.39,111.52,8793.0,108.3876,108.4362,108.3,108.4264,8793.0
2017-05-12 12:20:00,111.51,111.51,111.36,111.43,6133.0,108.4167,108.4167,108.2709,108.3389,6133.0
2017-05-12 12:25:00,111.46,111.5,111.24,111.34,10060.0,108.3681,108.407,108.1542,108.2514,10060.0
2017-05-12 12:30:00,111.32,111.43,111.28,111.42,4300.0,108.232,108.3389,108.1931,108.3292,4300.0
2017-05-12 12:35:00,111.41,111.56,111.3,111.56,7155.0,108.3195,108.4653,108.2125,108.4653,7155.0
2017-05-12 12:40:00,111.55,111.73,111.5,111.56,14727.0,108.4556,108.6306,108.407,108.4653,14727.0
2017-05-12 12:45:00,111.54,111.63,111.49,111.6,7045.0,108.4459,108.5334,108.3973,108.5042,7045.0
2017-05-12 12:50:00,111.6,111.62,111.43,111.48,3050.0,108.5042,108.5237,108.3389,108.3876,3050.0
2017-05-12 12:55:00,111.45,111.58,111.39,111.58,8297.0,108.3584,108.4848,108.3,108.4848,8297.0
2017-05-12 13:00:00,111.54,111.6,111.36,111.37,6638.0,108.4459,108.5042,108.2709,108.2806,6638.0
2017-05-12 13:05:00,111.36,111.4,111.31,111.33,5419.0,108.2709,108.3098,108.2223,108.2417,5419.0
2017-05-12 13:10:00,111.31,111.45,111.3,111.41,8150.0,108.2223,108.3584,108.2125,108.3195,8150.0
2017-05-12 13:15:00,111.39,111.51,111.39,111.51,6100.0,108.3,108.4167,108.3,108.4167,6100.0
2017-05-12 13:20:00,111.5,111.52,111.39,111.44,6650.0,108.407,108.4264,108.3,108.3487,6650.0
2017-05-12 13:25:00,111.43,111.51,111.39,111.5,6219.0,108.3389,108.4167,108.3,108.407,6219.0
2017-05-12 13:30:00,111.49,111.5,111.36,111.45,5100.0,108.3973,108.407,108.2709,108.3584,5100.0
2017-05-12 13:35:00,111.45,111.47,111.33,111.35,5184.0,108.3584,108.3778,108.2417,108.2612,5184.0
2017-05-12 13:40:00,111.37,111.45,111.31,111.45,4764.0,108.2806,108.3584,108.2223,108.3584,4764.0
2017-05-12 13:45:00,111.46,111.46,111.28,111.36,8760.0,108.3681,108.3681,108.1931,108.2709,8760.0
2017-05-12 13:50:00,111.35,111.42,111.32,111.37,6750.0,108.2612,108.3292,108.232,108.2806,6750.0
2017-05-12 13:55:00,111.35,111.58,111.34,111.56,18355.0,108.2612,108.4848,108.2514,108.4653,18355.0
2017-05-12 14:00:00,111.6,111.77,111.57,111.77,7261.0,108.5042,108.6695,108.4751,108.6695,7261.0
2017-05-12 14:05:00,111.77,111.83,111.73,111.76,27786.0,108.6695,108.7278,108.6306,108.6598,27786.0
2017-05-12 14:10:00,111.76,111.9,111.73,111.88,10422.0,108.6598,108.7959,108.6306,108.7765,10422.0
2017-05-12 14:15:00,111.92,111.94,111.82,111.83,9091.0,108.8153,108.8348,108.7181,108.7278,9091.0
2017-05-12 14:20:00,111.83,111.88,111.75,111.82,6670.0,108.7278,108.7765,108.6501,108.7181,6670.0
2017-05-12 14:25:00,111.81,111.95,111.81,111.86,6023.0,108.7084,108.8445,108.7084,108.757,6023.0
2017-05-12 14:30:00,111.86,111.96,111.8,111.96,6150.0,108.757,108.8542,108.6987,108.8542,6150.0
2017-05-12 14:35:00,111.97,112.04,111.79,111.97,23192.0,108.864,108.932,108.689,108.864,23192.0
2017-05-12 14:40:00,112.02,112.2,112.0,112.13,7471.0,108.9126,109.0876,108.8931,109.0195,7471.0
2017-05-12 14:45:00,112.16,112.27,112.02,112.05,7700.0,109.0487,109.1556,108.9126,108.9417,7700.0
2017-05-12 14:50:00,112.04,112.26,112.01,112.25,8500.0,108.932,109.1459,108.9029,109.1362,8500.0
2017-05-12 14:55:00,112.21,112.3,112.1,112.14,8268.0,109.0973,109.1848,108.9904,109.0292,8268.0
2017-05-12 15:00:00,112.15,112.16,112.04,112.13,10889.0,109.039,109.0487,108.932,109.0195,10889.0
2017-05-12 15:05:00,112.11,112.15,112.01,112.14,10378.0,109.0001,109.039,108.9029,109.0292,10378.0
2017-05-12 15:10:00,112.12,112.14,111.99,112.06,11085.0,109.0098,109.0292,108.8834,108.9515,11085.0
2017-05-12 15:15:00,112.09,112.09,111.98,112.01,10233.0,108.9806,108.9806,108.8737,108.9029,10233.0
2017-05-12 15:20:00,111.99,112.05,111.95,111.98,10511.0,108.8834,108.9417,108.8445,108.8737,10511.0
2017-05-12 15:25:00,112.0,112.02,111.87,111.93,22563.0,108.8931,108.9126,108.7667,108.8251,22563.0
2017-05-12 15:30:00,111.96,111.96,111.74,111.86,16577.0,108.8542,108.8542,108.6403,108.757,16577.0
2017-05-12 15:35:00,111.87,112.01,111.82,111.99,17708.0,108.7667,108.9029,108.7181,108.8834,17708.0
2017-05-12 15:40:00,111.99,112.13,111.99,112.05,19732.0,108.8834,109.0195,108.8834,108.9417,19732.0
2017-05-12 15:45:00,112.03,112.2,111.97,112.2,35973.0,108.9223,109.0876,108.864,109.0876,35973.0
2017-05-12 15:50:00,112.24,112.28,112.13,112.21,40042.0,109.1265,109.1654,109.0195,109.0973,40042.0
2017-05-12 15:55:00,112.22,112.22,112.1,112.16,65689.0,109.107,109.107,108.9904,109.0487,65689.0
2017-05-15 09:30:00,113.13,113.6,112.65,113.59,32302.0,109.9918,110.4487,109.5251,110.439,32302.0
2017-05-15 09:35:00,113.74,114.64,113.42,114.54,52004.0,110.5849,111.4599,110.2737,111.3627,52004.0
2017-05-15 09:40:00,114.31,114.75,114.31,114.42,27156.0,111.139,111.5668,111.139,111.246,27156.0
2017-05-15 09:45:00,114.42,114.43,114.14,114.14,9655.0,111.246,111.2557,110.9738,110.9738,9655.0
2017-05-15 09:50:00,114.18,114.26,114.0,114.25,15878.0,111.0127,111.0904,110.8376,111.0807,15878.0
2017-05-15 09:55:00,114.26,114.48,114.18,114.48,11279.0,111.0904,111.3043,111.0127,111.3043,11279.0
2017-05-15 10:00:00,114.46,114.5,114.06,114.08,11060.0,111.2849,111.3238,110.896,110.9154,11060.0
2017-05-15 10:05:00,114.09,114.26,113.93,113.93,20694.0,110.9252,111.0904,110.7696,110.7696,20694.0
2017-05-15 10:10:00,113.91,114.09,113.79,113.97,10022.0,110.7501,110.9252,110.6335,110.8085,10022.0
2017-05-15 10:15:00,113.97,114.28,113.92,114.16,21406.0,110.8085,111.1099,110.7599,110.9932,21406.0
2017-05-15 10:20:00,114.14,114.23,114.04,114.23,22237.0,110.9738,111.0613,110.8765,111.0613,22237.0
2017-05-15 10:25:00,114.24,114.33,114.05,114.05,23002.0,111.071,111.1585,110.8863,110.8863,23002.0
2017-05-15 10:30:00,114.09,114.12,113.95,114.02,6210.0,110.9252,110.9543,110.789,110.8571,6210.0
2017-05-15 10:35:00,114.08,114.08,113.81,114.02,6995.0,110.9154,110.9154,110.6529,110.8571,6995.0
2017-05-15 10:40:00,113.98,113.98,113.76,113.87,7670.0,110.8182,110.8182,110.6043,110.7113,7670.0
2017-05-15 10:45:00,113.82,113.82,113.45,113.48,7912.0,110.6626,110.6626,110.3029,110.3321,7912.0
2017-05-15 10:50:00,113.45,113.9,113.45,113.84,9394.0,110.3029,110.7404,110.3029,110.6821,9394.0
2017-05-15 10:55:00,113.82,114.07,113.82,113.99,4517.0,110.6626,110.9057,110.6626,110.8279,4517.0
2017-05-15 11:00:00,113.99,114.25,113.99,114.16,13516.0,110.8279,111.0807,110.8279,110.9932,13516.0
2017-05-15 11:05:00,114.18,114.38,114.17,114.33,19073.0,111.0127,111.2071,111.0029,111.1585,19073.0
2017-05-15 11:10:00,114.29,114.36,114.06,114.16,8644.0,111.1196,111.1877,110.896,110.9932,8644.0
2017-05-15 11:15:00,114.11,114.14,113.97,114.09,8706.0,110.9446,110.9738,110.8085,110.9252,8706.0
2017-05-15 11:20:00,114.08,114.25,114.0,114.11,7082.0,110.9154,111.0807,110.8376,110.9446,7082.0
2017-05-15 11:25:00,114.11,114.21,114.05,114.21,5001.0,110.9446,111.0418,110.8863,111.0418,5001.0
2017-05-15 11:30:00,114.14,114.24,114.02,114.2,7542.0,110.9738,111.071,110.8571,111.0321,7542.0
2017-05-15 11:35:00,114.21,114.27,114.07,114.27,9339.0,111.0418,111.1002,110.9057,111.1002,9339.0
2017-05-15 11:40:00,114.25,114.32,114.2,114.31,9150.0,111.0807,111.1488,111.0321,111.139,9150.0
2017-05-15 11:45:00,114.29,114.36,114.21,114.27,36744.0,111.1196,111.1877,111.0418,111.1002,36744.0
2017-05-15 11:50:00,114.24,114.27,114.17,114.23,5829.0,111.071,111.1002,111.0029,111.0613,5829.0
2017-05-15 11:55:00,114.19,114.35,114.16,114.35,10300.0,111.0224,111.1779,110.9932,111.1779,10300.0
2017-05-15 12:00:00,114.34,114.34,114.08,114.08,5760.0,111.1682,111.1682,110.9154,110.9154,5760.0
2017-05-15 12:05:00,114.06,114.12,113.95,114.11,6002.0,110.896,110.9543,110.789,110.9446,6002.0
2017-05-15 12:10:00,114.11,114.11,113.92,113.92,5882.0,110.9446,110.9446,110.7599,110.7599,5882.0
2017-05-15 12:15:00,113.88,114.0,113.85,113.95,6140.0,110.721,110.8376,110.6918,110.789,6140.0
2017-05-15 12:20:00,113.92,114.08,113.85,114.0,10076.0,110.7599,110.9154,110.6918,110.8376,10076.0
2017-05-15 12:25:00,113.97,114.05,113.92,113.99,4820.0,110.8085,110.8863,110.7599,110.8279,4820.0
2017-05-15 12:30:00,113.99,113.99,113.91,113.97,4361.0,110.8279,110.8279,110.7501,110.8085,4361.0
2017-05-15 12:35:00,113.99,114.11,113.99,114.11,5750.0,110.8279,110.9446,110.8279,110.9446,5750.0
2017-05-15 12:40:00,114.13,114.13,113.99,113.99,11108.0,110.964,110.964,110.8279,110.8279,11108.0
2017-05-15 12:45:00,113.99,114.16,113.99,114.15,5081.0,110.8279,110.9932,110.8279,110.9835,5081.0
2017-05-15 12:50:00,114.2,114.2,114.07,114.08,8891.0,111.0321,111.0321,110.9057,110.9154,8891.0
2017-05-15 12:55:00,114.12,114.22,114.07,114.1,7583.0,110.9543,111.0515,110.9057,110.9349,7583.0
2017-05-15 13:00:00,114.12,114.15,114.05,114.05,8648.0,110.9543,110.9835,110.8863,110.8863,8648.0
2017-05-15 13:05:00,114.03,114.1,114.03,114.07,4056.0,110.8668,110.9349,110.8668,110.9057,4056.0
2017-05-15 13:10:00,114.09,114.19,114.07,114.07,3321.0,110.9252,111.0224,110.9057,110.9057,3321.0
2017-05-15 13:15:00,114.07,114.25,114.07,114.18,9977.0,110.9057,111.0807,110.9057,111.0127,9977.0
2017-05-15 13:20:00,114.2,114.29,114.2,114.24,6400.0,111.0321,111.1196,111.0321,111.071,6400.0
2017-05-15 13:25:00,114.23,114.34,114.23,114.34,8750.0,111.0613,111.1682,111.0613,111.1682,8750.0
2017-05-15 13:30:00,114.32,114.41,114.3,114.4,8290.0,111.1488,111.2363,111.1293,111.2266,8290.0
2017-05-15 13:35:00,114.4,114.45,114.36,114.36,12039.0,111.2266,111.2752,111.1877,111.1877,12039.0
2017-05-15 13:40:00,114.34,114.45,114.34,114.37,10053.0,111.1682,111.2752,111.1682,111.1974,10053.0
2017-05-15 13:45:00,114.35,114.5,114.32,114.34,15041.0,111.1779,111.3238,111.1488,111.1682,15041.0
2017-05-15 13:50:00,114.31,114.44,114.28,114.32,6324.0,111.139,111.2654,111.1099,111.1488,6324.0
2017-05-15 13:55:00,114.35,114.37,114.16,114.16,5138.0,111.1779,111.1974,110.9932,110.9932,5138.0
2017-05-15 14:00:00,114.17,114.29,114.16,114.23,4921.0,111.0029,111.1196,110.9932,111.0613,4921.0
2017-05-15 14:05:00,114.15,114.17,114.06,114.16,6411.0,110.9835,111.0029,110.896,110.9932,6411.0
2017-05-15 14:10:00,114.17,114.19,114.06,114.15,11000.0,111.0029,111.0224,110.896,110.9835,11000.0
2017-05-15 14:15:00,114.16,114.18,114.08,114.18,3553.0,110.9932,111.0127,110.9154,111.0127,3553.0
2017-05-15 14:20:00,114.15,114.18,114.05,114.08,13420.0,110.9835,111.0127,110.8863,110.9154,13420.0
2017-05-15 14:25:00,114.08,114.08,113.64,113.64,16668.0,110.9154,110.9154,110.4876,110.4876,16668.0
2017-05-15 14:30:00,113.64,113.72,113.62,113.66,5784.0,110.4876,110.5654,110.4682,110.5071,5784.0
2017-05-15 14:35:00,113.66,113.66,113.54,113.6,7097.0,110.5071,110.5071,110.3904,110.4487,7097.0
2017-05-15 14:40:00,113.59,113.61,113.5,113.52,5322.0,110.439,110.4585,110.3515,110.371,5322.0
2017-05-15 14:45:00,113.51,113.62,113.47,113.59,12923.0,110.3612,110.4682,110.3223,110.439,12923.0
2017-05-15 14:50:00,113.58,113.7,113.56,113.7,12782.0,110.4293,110.546,110.4099,110.546,12782.0
2017-05-15 14:55:00,113.7,113.7,113.55,113.62,7522.0,110.546,110.546,110.4001,110.4682,7522.0
2017-05-15 15:00:00,113.64,113.73,113.55,113.7,9352.0,110.4876,110.5751,110.4001,110.546,9352.0
2017-05-15 15:05:00,113.72,113.78,113.67,113.7,7482.0,110.5654,110.6238,110.5168,110.546,7482.0
2017-05-15 15:10:00,113.7,113.8,113.69,113.75,11771.0,110.546,110.6432,110.5362,110.5946,11771.0
2017-05-15 15:15:00,113.72,113.74,113.7,113.7,10042.0,110.5654,110.5849,110.546,110.546,10042.0
2017-05-15 15:20:00,113.7,113.84,113.65,113.84,19164.0,110.546,110.6821,110.4974,110.6821,19164.0
2017-05-15 15:25:00,113.82,113.9,113.73,113.77,8563.0,110.6626,110.7404,110.5751,110.614,8563.0
2017-05-15 15:30:00,113.79,114.04,113.75,114.03,20492.0,110.6335,110.8765,110.5946,110.8668,20492.0
2017-05-15 15:35:00,114.05,114.05,113.85,113.9,31139.0,110.8863,110.8863,110.6918,110.7404,31139.0
2017-05-15 15:40:00,113.91,113.91,113.83,113.85,17238.0,110.7501,110.7501,110.6724,110.6918,17238.0
2017-05-15 15:45:00,113.84,113.94,113.83,113.92,36378.0,110.6821,110.7793,110.6724,110.7599,36378.0
2017-05-15 15:50:00,113.93,114.0,113.83,113.88,26692.0,110.7696,110.8376,110.6724,110.721,26692.0
2017-05-15 15:55:00,113.87,113.89,113.78,113.81,46076.0,110.7113,110.7307,110.6238,110.6529,46076.0
2017-05-16 09:30:00,113.68,114.02,113.3,113.32,20639.0,110.5265,110.8571,110.1571,110.1765,20639.0
2017-05-16 09:35:00,113.34,113.49,112.5,112.57,17515.0,110.196,110.3418,109.3793,109.4473,17515.0
2017-05-16 09:40:00,112.59,112.69,112.39,112.5,17404.0,109.4668,109.564,109.2723,109.3793,17404.0
2017-05-16 09:45:00,112.46,112.57,112.27,112.31,35041.0,109.3404,109.4473,109.1556,109.1945,35041.0
2017-05-16 09:50:00,112.31,112.31,111.84,111.88,29289.0,109.1945,109.1945,108.7376,108.7765,29289.0
2017-05-16 09:55:00,111.91,111.91,111.65,111.67,15944.0,108.8056,108.8056,108.5528,108.5723,15944.0
2017-05-16 10:00:00,111.69,111.73,111.45,111.56,28439.0,108.5917,108.6306,108.3584,108.4653,28439.0
2017-05-16 10:05:00,111.58,111.96,111.54,111.96,10550.0,108.4848,108.8542,108.4459,108.8542,10550.0
2017-05-16 10:10:00,111.92,112.1,111.9,112.08,13701.0,108.8153,108.9904,108.7959,108.9709,13701.0
2017-05-16 10:15:00,112.08,112.28,112.07,112.08,5283.0,108.9709,109.1654,108.9612,108.9709,5283.0
2017-05-16 10:20:00,112.12,112.16,111.88,111.97,8093.0,109.0098,109.0487,108.7765,108.864,8093.0
2017-05-16 10:25:00,111.94,111.94,111.24,111.35,25585.0,108.8348,108.8348,108.1542,108.2612,25585.0
2017-05-16 10:30:00,111.36,111.47,111.05,111.07,13853.0,108.2709,108.3778,107.9695,107.9889,13853.0
2017-05-16 10:35:00,111.08,111.2,111.0,111.06,14576.0,107.9986,108.1153,107.9209,107.9792,14576.0
2017-05-16 10:40:00,111.05,111.08,110.66,110.73,22519.0,107.9695,107.9986,107.5903,107.6584,22519.0
2017-05-16 10:45:00,110.7,110.88,110.62,110.67,16985.0,107.6292,107.8042,107.5514,107.6,16985.0
2017-05-16 10:50:00,110.65,111.31,110.62,111.26,12787.0,107.5806,108.2223,107.5514,108.1737,12787.0
2017-05-16 10:55:00,111.26,111.36,111.13,111.14,4731.0,108.1737,108.2709,108.0473,108.057,4731.0
2017-05-16 11:00:00,111.16,111.37,111.08,111.34,8979.0,108.0764,108.2806,107.9986,108.2514,8979.0
2017-05-16 11:05:00,111.32,111.51,111.26,111.37,8093.0,108.232,108.4167,108.1737,108.2806,8093.0
2017-05-16 11:10:00,111.38,111.61,111.35,111.61,12342.0,108.2903,108.5139,108.2612,108.5139,12342.0
2017-05-16 11:15:00,111.6,111.6,111.4,111.56,11743.0,108.5042,108.5042,108.3098,108.4653,11743.0
2017-05-16 11:20:00,111.56,111.73,111.53,111.73,10093.0,108.4653,108.6306,108.4362,108.6306,10093.0
2017-05-16 11:25:00,111.76,111.76,111.46,111.46,5277.0,108.6598,108.6598,108.3681,108.3681,5277.0
2017-05-16 11:30:00,111.46,111.61,111.39,111.43,3306.0,108.3681,108.5139,108.3,108.3389,3306.0
2017-05-16 11:35:00,111.49,111.72,111.45,111.72,8365.0,108.3973,108.6209,108.3584,108.6209,8365.0
2017-05-16 11:40:00,111.72,111.86,111.64,111.73,5481.0,108.6209,108.757,108.5431,108.6306,5481.0
2017-05-16 11:45:00,111.67,111.91,111.64,111.91,4611.0,108.5723,108.8056,108.5431,108.8056,4611.0
2017-05-16 11:50:00,111.91,111.96,111.67,111.67,10228.0,108.8056,108.8542,108.5723,108.5723,10228.0
2017-05-16 11:55:00,111.71,111.74,111.53,111.55,16589.0,108.6112,108.6403,108.4362,108.4556,16589.0
2017-05-16 12:00:00,111.5,111.6,111.38,111.41,6081.0,108.407,108.5042,108.2903,108.3195,6081.0
2017-05-16 12:05:00,111.39,111.58,111.39,111.55,3050.0,108.3,108.4848,108.3,108.4556,3050.0
2017-05-16 12:10:00,111.53,111.67,111.5,111.51,7600.0,108.4362,108.5723,108.407,108.4167,7600.0
2017-05-16 12:15:00,111.54,111.75,111.54,111.73,4792.0,108.4459,108.6501,108.4459,108.6306,4792.0
2017-05-16 12:20:00,111.81,111.83,111.66,111.67,4525.0,108.7084,108.7278,108.5626,108.5723,4525.0
2017-05-16 12:25:00,111.67,111.93,111.67,111.77,13385.0,108.5723,108.8251,108.5723,108.6695,13385.0
2017-05-16 12:30:00,111.81,111.86,111.64,111.74,4791.0,108.7084,108.757,108.5431,108.6403,4791.0
2017-05-16 12:35:00,111.75,111.93,111.75,111.78,3943.0,108.6501,108.8251,108.6501,108.6792,3943.0
2017-05-16 12:40:00,111.81,111.81,111.59,111.6,3650.0,108.7084,108.7084,108.4945,108.5042,3650.0
2017-05-16 12:45:00,111.64,111.73,111.54,111.72,8500.0,108.5431,108.6306,108.4459,108.6209,8500.0
2017-05-16 12:50:00,111.72,111.8,111.68,111.71,3534.0,108.6209,108.6987,108.582,108.6112,3534.0
2017-05-16 12:55:00,111.72,111.74,111.57,111.67,9782.0,108.6209,108.6403,108.4751,108.5723,9782.0
2017-05-16 13:00:00,111.67,111.75,111.52,111.56,7976.0,108.5723,108.6501,108.4264,108.4653,7976.0
2017-05-16 13:05:00,111.53,111.56,111.37,111.54,15727.0,108.4362,108.4653,108.2806,108.4459,15727.0
2017-05-16 13:10:00,111.58,111.66,111.55,111.66,16694.0,108.4848,108.5626,108.4556,108.5626,16694.0
2017-05-16 13:15:00,111.58,111.59,111.44,111.49,7713.0,108.4848,108.4945,108.3487,108.3973,7713.0
2017-05-16 13:20:00,111.49,111.61,111.45,111.47,5914.0,108.3973,108.5139,108.3584,108.3778,5914.0
2017-05-16 13:25:00,111.47,111.63,111.46,111.63,5487.0,108.3778,108.5334,108.3681,108.5334,5487.0
2017-05-16 13:30:00,111.6,111.64,111.54,111.58,5321.0,108.5042,108.5431,108.4459,108.4848,5321.0
2017-05-16 13:35:00,111.56,111.57,111.44,111.46,22409.0,108.4653,108.4751,108.3487,108.3681,22409.0
2017-05-16 13:40:00,111.47,111.55,111.41,111.54,17495.0,108.3778,108.4556,108.3195,108.4459,17495.0
2017-05-16 13:45:00,111.56,111.71,111.55,111.66,4632.0,108.4653,108.6112,108.4556,108.5626,4632.0
2017-05-16 13:50:00,111.66,111.68,111.54,111.64,4600.0,108.5626,108.582,108.4459,108.5431,4600.0
2017-05-16 13:55:00,111.58,111.65,111.51,111.59,5320.0,108.4848,108.5528,108.4167,108.4945,5320.0
2017-05-16 14:00:00,111.6,111.63,111.5,111.55,11747.0,108.5042,108.5334,108.407,108.4556,11747.0
2017-05-16 14:05:00,111.5,111.74,111.5,111.74,7570.0,108.407,108.6403,108.407,108.6403,7570.0
2017-05-16 14:10:00,111.74,112.06,111.74,112.0,15944.0,108.6403,108.9515,108.6403,108.8931,15944.0
2017-05-16 14:15:00,112.0,112.03,111.94,111.98,7450.0,108.8931,108.9223,108.8348,108.8737,7450.0
2017-05-16 14:20:00,111.99,112.36,111.96,112.16,27406.0,108.8834,109.2431,108.8542,109.0487,27406.0
2017-05-16 14:25:00,112.16,112.17,112.02,112.17,7064.0,109.0487,109.0584,108.9126,109.0584,7064.0
2017-05-16 14:30:00,112.17,112.34,112.17,112.3,16126.0,109.0584,109.2237,109.0584,109.1848,16126.0
2017-05-16 14:35:00,112.3,112.3,112.17,112.28,8537.0,109.1848,109.1848,109.0584,109.1654,8537.0
2017-05-16 14:40:00,112.28,112.33,112.21,112.23,9804.0,109.1654,109.214,109.0973,109.1167,9804.0
2017-05-16 14:45:00,112.23,112.34,112.23,112.3,10839.0,109.1167,109.2237,109.1167,109.1848,10839.0
2017-05-16 14:50:00,112.31,112.32,112.15,112.24,14830.0,109.1945,109.2043,109.039,109.1265,14830.0
2017-05-16 14:55:00,112.23,112.28,112.17,112.21,7067.0,109.1167,109.1654,109.0584,109.0973,7067.0
2017-05-16 15:00:00,112.22,112.34,112.1,112.1,13114.0,109.107,109.2237,108.9904,108.9904,13114.0
2017-05-16 15:05:00,112.08,112.19,112.06,112.09,10022.0,108.9709,109.0779,108.9515,108.9806,10022.0
2017-05-16 15:10:00,112.07,112.16,112.02,112.1,9284.0,108.9612,109.0487,108.9126,108.9904,9284.0
2017-05-16 15:15:00,112.13,112.14,112.01,112.02,11087.0,109.0195,109.0292,108.9029,108.9126,11087.0
2017-05-16 15:20:00,111.99,112.04,111.95,111.97,6935.0,108.8834,108.932,108.8445,108.864,6935.0
2017-05-16 15:25:00,111.96,112.06,111.93,112.03,20622.0,108.8542,108.9515,108.8251,108.9223,20622.0
2017-05-16 15:30:00,111.97,112.04,111.82,111.83,41788.0,108.864,108.932,108.7181,108.7278,41788.0
2017-05-16 15:35:00,111.81,111.86,111.77,111.81,27769.0,108.7084,108.757,108.6695,108.7084,27769.0
2017-05-16 15:40:00,111.81,111.85,111.78,111.83,34910.0,108.7084,108.7473,108.6792,108.7278,34910.0
2017-05-16 15:45:00,111.82,111.92,111.74,111.79,31490.0,108.7181,108.8153,108.6403,108.689,31490.0
2017-05-16 15:50:00,111.78,111.8,111.66,111.69,30516.0,108.6792,108.6987,108.5626,108.5917,30516.0
2017-05-16 15:55:00,111.69,111.73,111.6,111.71,59342.0,108.5917,108.6306,108.5042,108.6112,59342.0
2017-05-17 09:30:00,109.94,110.5,108.22,108.52,91809.0,106.8903,107.4347,105.218,105.5097,91809.0
2017-05-17 09:35:00,108.52,109.0,107.93,108.15,43723.0,105.5097,105.9763,104.936,105.1499,43723.0
2017-05-17 09:40:00,108.22,108.41,107.95,108.04,29556.0,105.218,105.4027,104.9555,105.043,29556.0
2017-05-17 09:45:00,107.95,108.16,107.8,107.91,35359.0,104.9555,105.1596,104.8096,104.9166,35359.0
2017-05-17 09:50:00,107.86,107.91,107.12,107.26,50657.0,104.868,104.9166,104.1485,104.2846,50657.0
2017-05-17 09:55:00,107.15,107.4,106.83,106.94,36610.0,104.1777,104.4207,103.8665,103.9735,36610.0
2017-05-17 10:00:00,106.97,107.3,106.88,107.01,36535.0,104.0027,104.3235,103.9152,104.0415,36535.0
2017-05-17 10:05:00,106.98,107.18,106.8,107.1,47419.0,104.0124,104.2068,103.8374,104.1291,47419.0
2017-05-17 10:10:00,107.1,107.37,107.02,107.05,41894.0,104.1291,104.3916,104.0513,104.0804,41894.0
2017-05-17 10:15:00,107.08,107.62,107.04,107.57,19985.0,104.1096,104.6346,104.0707,104.586,19985.0
2017-05-17 10:20:00,107.56,107.66,107.18,107.18,16531.0,104.5763,104.6735,104.2068,104.2068,16531.0
2017-05-17 10:25:00,107.14,107.16,106.66,106.82,31484.0,104.1679,104.1874,103.7013,103.8568,31484.0
2017-05-17 10:30:00,106.83,107.33,106.79,107.13,19009.0,103.8665,104.3527,103.8277,104.1582,19009.0
2017-05-17 10:35:00,107.1,107.1,106.6,106.85,23699.0,104.1291,104.1291,103.6429,103.886,23699.0
2017-05-17 10:40:00,106.8,106.81,106.6,106.68,26733.0,103.8374,103.8471,103.6429,103.7207,26733.0
2017-05-17 10:45:00,106.71,106.76,106.46,106.53,25927.0,103.7499,103.7985,103.5068,103.5749,25927.0
2017-05-17 10:50:00,106.51,106.53,106.16,106.25,21177.0,103.5554,103.5749,103.2151,103.3026,21177.0
2017-05-17 10:55:00,106.21,106.26,105.9,105.98,18021.0,103.2637,103.3124,102.9623,103.0401,18021.0
2017-05-17 11:00:00,106.01,106.31,106.01,106.2,21411.0,103.0693,103.361,103.0693,103.254,21411.0
2017-05-17 11:05:00,106.18,106.47,106.15,106.37,17950.0,103.2346,103.5165,103.2054,103.4193,17950.0
2017-05-17 11:10:00,106.39,106.83,106.34,106.83,23337.0,103.4387,103.8665,103.3901,103.8665,23337.0
2017-05-17 11:15:00,106.78,106.82,106.57,106.74,16849.0,103.8179,103.8568,103.6138,103.779,16849.0
2017-05-17 11:20:00,106.76,106.76,106.45,106.45,14356.0,103.7985,103.7985,103.4971,103.4971,14356.0
2017-05-17 11:25:00,106.4,106.53,106.27,106.27,10313.0,103.4485,103.5749,103.3221,103.3221,10313.0
2017-05-17 11:30:00,106.27,106.47,106.14,106.14,16255.0,103.3221,103.5165,103.1957,103.1957,16255.0
2017-05-17 11:35:00,106.14,106.25,105.86,106.23,28984.0,103.1957,103.3026,102.9235,103.2832,28984.0
2017-05-17 11:40:00,106.21,106.3,106.07,106.12,12072.0,103.2637,103.3512,103.1276,103.1762,12072.0
2017-05-17 11:45:00,106.13,106.18,105.98,106.04,33851.0,103.186,103.2346,103.0401,103.0985,33851.0
2017-05-17 11:50:00,106.02,106.05,105.69,105.7,28335.0,103.079,103.1082,102.7582,102.7679,28335.0
2017-05-17 11:55:00,105.71,106.29,105.7,106.22,26633.0,102.7776,103.3415,102.7679,103.2735,26633.0
2017-05-17 12:00:00,106.2,106.36,106.08,106.28,15789.0,103.254,103.4096,103.1373,103.3318,15789.0
2017-05-17 12:05:00,106.31,106.33,106.09,106.3,22706.0,103.361,103.3804,103.1471,103.3512,22706.0
2017-05-17 12:10:00,106.33,106.36,106.15,106.16,7539.0,103.3804,103.4096,103.2054,103.2151,7539.0
2017-05-17 12:15:00,106.15,106.16,106.08,106.1,28022.0,103.2054,103.2151,103.1373,103.1568,28022.0
2017-05-17 12:20:00,106.11,106.19,106.08,106.15,19315.0,103.1665,103.2443,103.1373,103.2054,19315.0
2017-05-17 12:25:00,106.13,106.14,106.02,106.02,8053.0,103.186,103.1957,103.079,103.079,8053.0
2017-05-17 12:30:00,106.02,106.09,105.86,106.02,30342.0,103.079,103.1471,102.9235,103.079,30342.0
2017-05-17 12:35:00,106.04,106.15,105.82,105.91,18661.0,103.0985,103.2054,102.8846,102.9721,18661.0
2017-05-17 12:40:00,105.93,106.16,105.89,106.1,23117.0,102.9915,103.2151,102.9526,103.1568,23117.0
2017-05-17 12:45:00,106.14,106.24,106.11,106.11,15704.0,103.1957,103.2929,103.1665,103.1665,15704.0
2017-05-17 12:50:00,106.11,106.24,106.08,106.18,7870.0,103.1665,103.2929,103.1373,103.2346,7870.0
2017-05-17 12:55:00,106.16,106.39,106.13,106.29,17635.0,103.2151,103.4387,103.186,103.3415,17635.0
2017-05-17 13:00:00,106.29,106.33,106.13,106.22,12244.0,103.3415,103.3804,103.186,103.2735,12244.0
2017-05-17 13:05:00,106.23,106.41,106.21,106.38,10387.0,103.2832,103.4582,103.2637,103.429,10387.0
2017-05-17 13:10:00,106.42,106.42,106.12,106.22,8688.0,103.4679,103.4679,103.1762,103.2735,8688.0
2017-05-17 13:15:00,106.2,106.22,106.0,106.0,7506.0,103.254,103.2735,103.0596,103.0596,7506.0
2017-05-17 13:20:00,106.0,106.11,105.98,106.07,5297.0,103.0596,103.1665,103.0401,103.1276,5297.0
2017-05-17 13:25:00,106.05,106.14,105.91,106.07,10460.0,103.1082,103.1957,102.9721,103.1276,10460.0
2017-05-17 13:30:00,106.07,106.16,105.98,106.16,6143.0,103.1276,103.2151,103.0401,103.2151,6143.0
2017-05-17 13:35:00,106.14,106.17,106.03,106.15,15126.0,103.1957,103.2249,103.0887,103.2054,15126.0
2017-05-17 13:40:00,106.1,106.13,106.02,106.07,13478.0,103.1568,103.186,103.079,103.1276,13478.0
2017-05-17 13:45:00,106.09,106.1,105.91,106.08,5769.0,103.1471,103.1568,102.9721,103.1373,5769.0
2017-05-17 13:50:00,106.07,106.07,105.92,106.01,5014.0,103.1276,103.1276,102.9818,103.0693,5014.0
2017-05-17 13:55:00,106.0,106.0,105.7,105.78,14652.0,103.0596,103.0596,102.7679,102.8457,14652.0
2017-05-17 14:00:00,105.83,105.86,105.75,105.84,7473.0,102.8943,102.9235,102.8165,102.904,7473.0
2017-05-17 14:05:00,105.86,105.86,105.62,105.69,15170.0,102.9235,102.9235,102.6901,102.7582,15170.0
2017-05-17 14:10:00,105.68,105.75,105.59,105.59,14855.0,102.7484,102.8165,102.6609,102.6609,14855.0
2017-05-17 14:15:00,105.61,105.61,105.25,105.34,15825.0,102.6804,102.6804,102.3304,102.4179,15825.0
2017-05-17 14:20:00,105.36,105.36,105.05,105.22,16525.0,102.4373,102.4373,102.1359,102.3012,16525.0
2017-05-17 14:25:00,105.18,105.41,105.17,105.27,25124.0,102.2623,102.4859,102.2526,102.3498,25124.0
2017-05-17 14:30:00,105.28,105.42,105.2,105.2,13076.0,102.3595,102.4957,102.2818,102.2818,13076.0
2017-05-17 14:35:00,105.18,105.27,105.09,105.16,19086.0,102.2623,102.3498,102.1748,102.2429,19086.0
2017-05-17 14:40:00,105.17,105.21,105.05,105.07,19776.0,102.2526,102.2915,102.1359,102.1554,19776.0
2017-05-17 14:45:00,105.1,105.12,104.75,104.75,31804.0,102.1845,102.204,101.8442,101.8442,31804.0
2017-05-17 14:50:00,104.76,104.92,104.72,104.91,23580.0,101.854,102.0095,101.8151,101.9998,23580.0
2017-05-17 14:55:00,104.9,104.96,104.78,104.93,24211.0,101.9901,102.0484,101.8734,102.0192,24211.0
2017-05-17 15:00:00,104.96,105.08,104.93,105.08,16422.0,102.0484,102.1651,102.0192,102.1651,16422.0
2017-05-17 15:05:00,105.05,105.33,105.0,105.19,45558.0,102.1359,102.4082,102.0873,102.272,45558.0
2017-05-17 15:10:00,105.2,105.36,105.07,105.36,12079.0,102.2818,102.4373,102.1554,102.4373,12079.0
2017-05-17 15:15:00,105.34,105.68,105.33,105.56,24348.0,102.4179,102.7484,102.4082,102.6318,24348.0
2017-05-17 15:20:00,105.61,105.65,105.43,105.47,20388.0,102.6804,102.7193,102.5054,102.5443,20388.0
2017-05-17 15:25:00,105.45,105.49,105.34,105.34,15903.0,102.5248,102.5637,102.4179,102.4179,15903.0
2017-05-17 15:30:00,105.33,105.68,105.3,105.59,32037.0,102.4082,102.7484,102.379,102.6609,32037.0
2017-05-17 15:35:00,105.59,105.65,105.52,105.64,53128.0,102.6609,102.7193,102.5929,102.7096,53128.0
2017-05-17 15:40:00,105.63,105.64,105.14,105.16,55382.0,102.6998,102.7096,102.2234,102.2429,55382.0
2017-05-17 15:45:00,105.18,105.26,105.05,105.22,57381.0,102.2623,102.3401,102.1359,102.3012,57381.0
2017-05-17 15:50:00,105.23,105.25,105.07,105.1,90405.0,102.3109,102.3304,102.1554,102.1845,90405.0
2017-05-17 15:55:00,105.1,105.18,105.08,105.11,137229.0,102.1845,102.2623,102.1651,102.1943,137229.0
2017-05-18 09:30:00,104.21,104.29,102.92,103.24,78326.0,101.3192,101.397,100.065,100.3761,78326.0
2017-05-18 09:35:00,103.27,104.4,103.18,104.37,40392.0,100.4053,101.504,100.3178,101.4748,40392.0
2017-05-18 09:40:00,104.39,104.47,103.98,104.3,39266.0,101.4942,101.572,101.0956,101.4067,39266.0
2017-05-18 09:45:00,104.24,104.32,103.66,103.78,28245.0,101.3484,101.4262,100.7845,100.9011,28245.0
2017-05-18 09:50:00,103.76,103.93,103.03,103.3,46334.0,100.8817,101.047,100.172,100.4345,46334.0
2017-05-18 09:55:00,103.3,103.3,102.87,102.87,55360.0,100.4345,100.4345,100.0164,100.0164,55360.0
2017-05-18 10:00:00,102.85,104.0,102.73,104.0,43374.0,99.9969,101.115,99.8803,101.115,43374.0
2017-05-18 10:05:00,104.01,104.68,103.91,104.68,39463.0,101.1248,101.7762,101.0275,101.7762,39463.0
2017-05-18 10:10:00,104.65,104.8,104.31,104.56,21393.0,101.747,101.8929,101.4164,101.6595,21393.0
2017-05-18 10:15:00,104.64,104.64,104.36,104.49,25718.0,101.7373,101.7373,101.4651,101.5915,25718.0
2017-05-18 10:20:00,104.53,104.54,104.36,104.4,21293.0,101.6303,101.6401,101.4651,101.504,21293.0
2017-05-18 10:25:00,104.4,105.43,104.34,105.26,28022.0,101.504,102.5054,101.4456,102.3401,28022.0
2017-05-18 10:30:00,105.32,105.89,105.31,105.8,36545.0,102.3984,102.9526,102.3887,102.8651,36545.0
2017-05-18 10:35:00,105.77,105.97,105.43,105.43,25257.0,102.8359,103.0304,102.5054,102.5054,25257.0
2017-05-18 10:40:00,105.35,105.44,105.21,105.29,14094.0,102.4276,102.5151,102.2915,102.3693,14094.0
2017-05-18 10:45:00,105.27,105.6,105.22,105.45,24142.0,102.3498,102.6707,102.3012,102.5248,24142.0
2017-05-18 10:50:00,105.43,105.58,105.32,105.58,26294.0,102.5054,102.6512,102.3984,102.6512,26294.0
2017-05-18 10:55:00,105.54,105.59,105.21,105.33,14667.0,102.6123,102.6609,102.2915,102.4082,14667.0
2017-05-18 11:00:00,105.28,105.41,105.03,105.32,18915.0,102.3595,102.4859,102.1165,102.3984,18915.0
2017-05-18 11:05:00,105.34,105.49,105.16,105.31,12286.0,102.4179,102.5637,102.2429,102.3887,12286.0
2017-05-18 11:10:00,105.32,105.36,104.8,104.85,16002.0,102.3984,102.4373,101.8929,101.9415,16002.0
2017-05-18 11:15:00,104.88,105.09,104.82,105.02,15300.0,101.9706,102.1748,101.9123,102.1068,15300.0
2017-05-18 11:20:00,104.99,105.31,104.85,105.21,10826.0,102.0776,102.3887,101.9415,102.2915,10826.0
2017-05-18 11:25:00,105.19,105.43,105.11,105.4,9767.0,102.272,102.5054,102.1943,102.4762,9767.0
2017-05-18 11:30:00,105.43,105.55,105.33,105.37,9708.0,102.5054,102.6221,102.4082,102.447,9708.0
2017-05-18 11:35:00,105.28,105.28,104.71,104.83,11000.0,102.3595,102.3595,101.8054,101.922,11000.0
2017-05-18 11:40:00,104.8,104.81,104.52,104.52,12241.0,101.8929,101.9026,101.6206,101.6206,12241.0
2017-05-18 11:45:00,104.55,104.77,104.49,104.77,12600.0,101.6498,101.8637,101.5915,101.8637,12600.0
2017-05-18 11:50:00,104.74,104.84,104.65,104.71,7631.0,101.8345,101.9317,101.747,101.8054,7631.0
2017-05-18 11:55:00,104.67,104.77,104.5,104.62,7311.0,101.7665,101.8637,101.6012,101.7178,7311.0
2017-05-18 12:00:00,104.68,104.82,104.38,104.38,10194.0,101.7762,101.9123,101.4845,101.4845,10194.0
2017-05-18 12:05:00,104.39,104.75,104.33,104.42,14435.0,101.4942,101.8442,101.4359,101.5234,14435.0
2017-05-18 12:10:00,104.4,104.6,104.34,104.45,19835.0,101.504,101.6984,101.4456,101.5526,19835.0
2017-05-18 12:15:00,104.51,104.68,104.4,104.4,10492.0,101.6109,101.7762,101.504,101.504,10492.0
2017-05-18 12:20:00,104.41,104.59,104.35,104.52,13996.0,101.5137,101.6887,101.4553,101.6206,13996.0
2017-05-18 12:25:00,104.53,105.13,104.53,104.92,26613.0,101.6303,102.2137,101.6303,102.0095,26613.0
2017-05-18 12:30:00,104.88,105.07,104.82,104.9,5231.0,101.9706,102.1554,101.9123,101.9901,5231.0
2017-05-18 12:35:00,104.87,104.96,104.82,104.85,8944.0,101.9609,102.0484,101.9123,101.9415,8944.0
2017-05-18 12:40:00,104.86,104.94,104.56,104.65,7705.0,101.9512,102.029,101.6595,101.747,7705.0
2017-05-18 12:45:00,104.6,104.65,104.49,104.59,9130.0,101.6984,101.747,101.5915,101.6887,9130.0
2017-05-18 12:50:00,104.55,104.6,104.38,104.56,7964.0,101.6498,101.6984,101.4845,101.6595,7964.0
2017-05-18 12:55:00,104.59,104.68,104.47,104.59,13517.0,101.6887,101.7762,101.572,101.6887,13517.0
2017-05-18 13:00:00,104.61,104.73,104.53,104.63,20245.0,101.7081,101.8248,101.6303,101.7276,20245.0
2017-05-18 13:05:00,104.66,104.66,104.41,104.41,6047.0,101.7567,101.7567,101.5137,101.5137,6047.0
2017-05-18 13:10:00,104.45,104.49,104.35,104.41,7298.0,101.5526,101.5915,101.4553,101.5137,7298.0
2017-05-18 13:15:00,104.45,104.68,104.4,104.48,11189.0,101.5526,101.7762,101.504,101.5817,11189.0
2017-05-18 13:20:00,104.5,104.63,104.45,104.48,6486.0,101.6012,101.7276,101.5526,101.5817,6486.0
2017-05-18 13:25:00,104.42,104.6,104.35,104.35,10810.0,101.5234,101.6984,101.4553,101.4553,10810.0
2017-05-18 13:30:00,104.34,104.35,104.09,104.2,19381.0,101.4456,101.4553,101.2026,101.3095,19381.0
2017-05-18 13:35:00,104.22,104.35,104.06,104.25,18208.0,101.3289,101.4553,101.1734,101.3581,18208.0
2017-05-18 13:40:00,104.32,104.33,104.13,104.28,9612.0,101.4262,101.4359,101.2414,101.3873,9612.0
2017-05-18 13:45:00,104.34,104.36,104.2,104.24,18568.0,101.4456,101.4651,101.3095,101.3484,18568.0
2017-05-18 13:50:00,104.23,104.64,104.21,104.59,22523.0,101.3387,101.7373,101.3192,101.6887,22523.0
2017-05-18 13:55:00,104.57,104.74,104.48,104.56,26407.0,101.6692,101.8345,101.5817,101.6595,26407.0
2017-05-18 14:00:00,104.6,105.34,104.53,105.34,39894.0,101.6984,102.4179,101.6303,102.4179,39894.0
2017-05-18 14:05:00,105.44,105.92,105.21,105.92,54069.0,102.5151,102.9818,102.2915,102.9818,54069.0
2017-05-18 14:10:00,105.89,105.98,105.62,105.95,39877.0,102.9526,103.0401,102.6901,103.011,39877.0
2017-05-18 14:15:00,105.99,106.36,105.82,106.26,65691.0,103.0498,103.4096,102.8846,103.3124,65691.0
2017-05-18 14:20:00,106.16,106.62,106.12,106.41,37186.0,103.2151,103.6624,103.1762,103.4582,37186.0
2017-05-18 14:25:00,106.53,106.66,106.41,106.55,28698.0,103.5749,103.7013,103.4582,103.5943,28698.0
2017-05-18 14:30:00,106.59,107.4,106.57,106.91,59724.0,103.6332,104.4207,103.6138,103.9443,59724.0
2017-05-18 14:35:00,106.91,106.91,106.63,106.64,25583.0,103.9443,103.9443,103.6721,103.6818,25583.0
2017-05-18 14:40:00,106.7,106.9,106.68,106.82,45296.0,103.7401,103.9346,103.7207,103.8568,45296.0
2017-05-18 14:45:00,106.81,106.89,106.57,106.84,50506.0,103.8471,103.9249,103.6138,103.8763,50506.0
2017-05-18 14:50:00,106.82,106.86,106.52,106.58,31281.0,103.8568,103.8957,103.5651,103.6235,31281.0
2017-05-18 14:55:00,106.61,106.63,106.33,106.51,40996.0,103.6526,103.6721,103.3804,103.5554,40996.0
2017-05-18 15:00:00,106.54,106.78,106.5,106.7,30265.0,103.5846,103.8179,103.5457,103.7401,30265.0
2017-05-18 15:05:00,106.69,107.04,106.62,107.04,39410.0,103.7304,104.0707,103.6624,104.0707,39410.0
2017-05-18 15:10:00,106.96,107.12,106.92,107.02,52883.0,103.9929,104.1485,103.954,104.0513,52883.0
2017-05-18 15:15:00,107.01,107.01,106.8,106.85,53340.0,104.0415,104.0415,103.8374,103.886,53340.0
2017-05-18 15:20:00,106.87,106.9,106.59,106.88,43093.0,103.9054,103.9346,103.6332,103.9152,43093.0
2017-05-18 15:25:00,106.9,106.94,106.6,106.69,33318.0,103.9346,103.9735,103.6429,103.7304,33318.0
2017-05-18 15:30:00,106.66,106.78,106.56,106.64,31625.0,103.7013,103.8179,103.604,103.6818,31625.0
2017-05-18 15:35:00,106.64,106.9,106.52,106.8,40523.0,103.6818,103.9346,103.5651,103.8374,40523.0
2017-05-18 15:40:00,106.79,106.87,106.74,106.83,36111.0,103.8277,103.9054,103.779,103.8665,36111.0
2017-05-18 15:45:00,106.81,107.04,106.77,107.03,54107.0,103.8471,104.0707,103.8082,104.061,54107.0
2017-05-18 15:50:00,107.02,107.14,106.88,106.89,70525.0,104.0513,104.1679,103.9152,103.9249,70525.0
2017-05-18 15:55:00,106.89,106.91,106.48,106.52,74163.0,103.9249,103.9443,103.5263,103.5651,74163.0
2017-05-19 09:30:00,106.92,107.7,106.91,107.52,46355.0,103.954,104.7124,103.9443,104.5374,46355.0
2017-05-19 09:35:00,107.58,108.13,107.48,108.13,18734.0,104.5957,105.1305,104.4985,105.1305,18734.0
2017-05-19 09:40:00,108.2,108.54,107.96,108.22,26674.0,105.1985,105.5291,104.9652,105.218,26674.0
2017-05-19 09:45:00,108.3,108.39,108.03,108.04,12698.0,105.2958,105.3833,105.0333,105.043,12698.0
2017-05-19 09:50:00,108.14,108.53,108.12,108.38,22198.0,105.1402,105.5194,105.1208,105.3735,22198.0
2017-05-19 09:55:00,108.35,108.48,108.19,108.3,13992.0,105.3444,105.4708,105.1888,105.2958,13992.0
2017-05-19 10:00:00,108.34,108.53,108.24,108.24,22407.0,105.3347,105.5194,105.2374,105.2374,22407.0
2017-05-19 10:05:00,108.29,108.3,108.01,108.09,14130.0,105.286,105.2958,105.0138,105.0916,14130.0
2017-05-19 10:10:00,108.13,108.18,107.99,108.14,14325.0,105.1305,105.1791,104.9944,105.1402,14325.0
2017-05-19 10:15:00,108.14,108.39,108.13,108.14,15742.0,105.1402,105.3833,105.1305,105.1402,15742.0
2017-05-19 10:20:00,108.18,108.5,108.18,108.46,20982.0,105.1791,105.4902,105.1791,105.4513,20982.0
2017-05-19 10:25:00,108.46,108.88,108.42,108.84,34554.0,105.4513,105.8597,105.4124,105.8208,34554.0
2017-05-19 10:30:00,108.81,108.82,108.59,108.76,14725.0,105.7916,105.8013,105.5777,105.743,14725.0
2017-05-19 10:35:00,108.69,108.76,108.64,108.68,10130.0,105.6749,105.743,105.6263,105.6652,10130.0
2017-05-19 10:40:00,108.69,108.81,108.63,108.63,17755.0,105.6749,105.7916,105.6166,105.6166,17755.0
2017-05-19 10:45:00,108.66,108.72,108.55,108.6,11730.0,105.6458,105.7041,105.5388,105.5874,11730.0
2017-05-19 10:50:00,108.6,108.87,108.55,108.85,18975.0,105.5874,105.85,105.5388,105.8305,18975.0
2017-05-19 10:55:00,108.86,109.31,108.86,109.2,36159.0,105.8402,106.2777,105.8402,106.1708,36159.0
2017-05-19 11:00:00,109.17,109.24,108.78,108.84,18014.0,106.1416,106.2097,105.7625,105.8208,18014.0
2017-05-19 11:05:00,108.88,109.02,108.82,108.94,16280.0,105.8597,105.9958,105.8013,105.918,16280.0
2017-05-19 11:10:00,108.94,109.23,108.91,109.04,18086.0,105.918,106.2,105.8888,106.0152,18086.0
2017-05-19 11:15:00,109.03,109.03,108.59,108.67,18102.0,106.0055,106.0055,105.5777,105.6555,18102.0
2017-05-19 11:20:00,108.66,108.71,108.54,108.68,12327.0,105.6458,105.6944,105.5291,105.6652,12327.0
2017-05-19 11:25:00,108.68,108.8,108.63,108.79,8840.0,105.6652,105.7819,105.6166,105.7722,8840.0
2017-05-19 11:30:00,108.8,108.83,108.35,108.58,19790.0,105.7819,105.8111,105.3444,105.568,19790.0
2017-05-19 11:35:00,108.6,108.68,108.54,108.66,5000.0,105.5874,105.6652,105.5291,105.6458,5000.0
2017-05-19 11:40:00,108.64,108.8,108.55,108.77,6602.0,105.6263,105.7819,105.5388,105.7527,6602.0
2017-05-19 11:45:00,108.8,108.85,108.66,108.69,6715.0,105.7819,105.8305,105.6458,105.6749,6715.0
2017-05-19 11:50:00,108.66,108.84,108.64,108.69,5582.0,105.6458,105.8208,105.6263,105.6749,5582.0
2017-05-19 11:55:00,108.76,108.86,108.71,108.77,6268.0,105.743,105.8402,105.6944,105.7527,6268.0
2017-05-19 12:00:00,108.8,109.0,108.8,108.81,9349.0,105.7819,105.9763,105.7819,105.7916,9349.0
2017-05-19 12:05:00,108.83,109.07,108.83,109.07,15676.0,105.8111,106.0444,105.8111,106.0444,15676.0
2017-05-19 12:10:00,109.05,109.13,108.93,109.08,7382.0,106.025,106.1027,105.9083,106.0541,7382.0
2017-05-19 12:15:00,109.1,109.14,108.91,108.99,12570.0,106.0736,106.1125,105.8888,105.9666,12570.0
2017-05-19 12:20:00,109.02,109.15,108.99,109.14,5728.0,105.9958,106.1222,105.9666,106.1125,5728.0
2017-05-19 12:25:00,109.13,109.15,109.05,109.06,7896.0,106.1027,106.1222,106.025,106.0347,7896.0
2017-05-19 12:30:00,109.08,109.39,109.05,109.38,8300.0,106.0541,106.3555,106.025,106.3458,8300.0
2017-05-19 12:35:00,109.36,109.48,109.35,109.46,11686.0,106.3264,106.443,106.3166,106.4236,11686.0
2017-05-19 12:40:00,109.45,109.75,109.43,109.62,31163.0,106.4139,106.7055,106.3944,106.5791,31163.0
2017-05-19 12:45:00,109.6,109.85,109.46,109.8,11641.0,106.5597,106.8028,106.4236,106.7542,11641.0
2017-05-19 12:50:00,109.83,109.85,109.63,109.82,7636.0,106.7833,106.8028,106.5889,106.7736,7636.0
2017-05-19 12:55:00,109.77,109.82,109.64,109.64,9416.0,106.725,106.7736,106.5986,106.5986,9416.0
2017-05-19 13:00:00,109.69,109.69,109.5,109.53,5423.0,106.6472,106.6472,106.4625,106.4916,5423.0
2017-05-19 13:05:00,109.5,109.5,109.27,109.31,3887.0,106.4625,106.4625,106.2389,106.2777,3887.0
2017-05-19 13:10:00,109.31,109.39,109.28,109.33,7349.0,106.2777,106.3555,106.2486,106.2972,7349.0
2017-05-19 13:15:00,109.38,109.51,109.34,109.48,9618.0,106.3458,106.4722,106.3069,106.443,9618.0
2017-05-19 13:20:00,109.48,109.6,109.48,109.55,4705.0,106.443,106.5597,106.443,106.5111,4705.0
2017-05-19 13:25:00,109.59,109.66,109.56,109.64,7221.0,106.55,106.618,106.5208,106.5986,7221.0
2017-05-19 13:30:00,109.64,109.66,109.41,109.51,9617.0,106.5986,106.618,106.375,106.4722,9617.0
2017-05-19 13:35:00,109.52,109.57,109.3,109.34,14266.0,106.4819,106.5305,106.268,106.3069,14266.0
2017-05-19 13:40:00,109.3,109.32,109.19,109.19,8708.0,106.268,106.2875,106.1611,106.1611,8708.0
2017-05-19 13:45:00,109.22,109.37,109.22,109.31,6218.0,106.1902,106.3361,106.1902,106.2777,6218.0
2017-05-19 13:50:00,109.32,109.53,109.32,109.43,6142.0,106.2875,106.4916,106.2875,106.3944,6142.0
2017-05-19 13:55:00,109.45,109.56,109.45,109.53,5580.0,106.4139,106.5208,106.4139,106.4916,5580.0
2017-05-19 14:00:00,109.51,109.7,109.51,109.62,10053.0,106.4722,106.6569,106.4722,106.5791,10053.0
2017-05-19 14:05:00,109.56,109.65,109.46,109.49,7994.0,106.5208,106.6083,106.4236,106.4528,7994.0
2017-05-19 14:10:00,109.52,109.71,109.52,109.71,7284.0,106.4819,106.6667,106.4819,106.6667,7284.0
2017-05-19 14:15:00,109.73,109.84,109.72,109.77,18260.0,106.6861,106.793,106.6764,106.725,18260.0
2017-05-19 14:20:00,109.79,109.84,109.76,109.77,12191.0,106.7444,106.793,106.7153,106.725,12191.0
2017-05-19 14:25:00,109.78,109.96,109.78,109.87,10964.0,106.7347,106.9097,106.7347,106.8222,10964.0
2017-05-19 14:30:00,109.83,110.19,109.82,110.18,21906.0,106.7833,107.1333,106.7736,107.1236,21906.0
2017-05-19 14:35:00,110.18,110.35,110.16,110.24,31103.0,107.1236,107.2889,107.1042,107.1819,31103.0
2017-05-19 14:40:00,110.25,110.41,110.23,110.37,10014.0,107.1917,107.3472,107.1722,107.3083,10014.0
2017-05-19 14:45:00,110.38,110.49,110.32,110.46,30995.0,107.3181,107.425,107.2597,107.3958,30995.0
2017-05-19 14:50:00,110.46,110.59,110.4,110.49,20130.0,107.3958,107.5222,107.3375,107.425,20130.0
2017-05-19 14:55:00,110.47,110.49,110.38,110.47,10576.0,107.4056,107.425,107.3181,107.4056,10576.0
2017-05-19 15:00:00,110.48,110.52,110.34,110.51,30059.0,107.4153,107.4542,107.2792,107.4445,30059.0
2017-05-19 15:05:00,110.49,110.52,110.03,110.03,44663.0,107.425,107.4542,106.9778,106.9778,44663.0
2017-05-19 15:10:00,110.09,110.15,109.9,110.1,27870.0,107.0361,107.0944,106.8514,107.0458,27870.0
2017-05-19 15:15:00,110.1,110.26,109.95,109.99,18238.0,107.0458,107.2014,106.9,106.9389,18238.0
2017-05-19 15:20:00,110.0,110.15,109.93,110.01,19679.0,106.9486,107.0944,106.8805,106.9583,19679.0
2017-05-19 15:25:00,110.0,110.2,109.78,109.78,24154.0,106.9486,107.1431,106.7347,106.7347,24154.0
2017-05-19 15:30:00,109.77,109.86,109.62,109.85,56845.0,106.725,106.8125,106.5791,106.8028,56845.0
2017-05-19 15:35:00,109.82,109.95,109.64,109.95,21447.0,106.7736,106.9,106.5986,106.9,21447.0
2017-05-19 15:40:00,109.95,110.08,109.78,109.82,30809.0,106.9,107.0264,106.7347,106.7736,30809.0
2017-05-19 15:45:00,109.83,110.13,109.83,110.1,36879.0,106.7833,107.075,106.7833,107.0458,36879.0
2017-05-19 15:50:00,110.1,110.26,110.1,110.16,60837.0,107.0458,107.2014,107.0458,107.1042,60837.0
2017-05-19 15:55:00,110.15,110.18,109.9,110.1,99079.0,107.0944,107.1236,106.8514,107.0458,99079.0
2017-05-22 09:30:00,110.68,110.78,110.28,110.75,10791.0,107.6097,107.707,107.2208,107.6778,10791.0
2017-05-22 09:35:00,110.89,111.17,110.61,110.91,12233.0,107.8139,108.0862,107.5417,107.8334,12233.0
2017-05-22 09:40:00,111.04,111.26,110.25,110.25,17625.0,107.9598,108.1737,107.1917,107.1917,17625.0
2017-05-22 09:45:00,110.25,110.38,109.98,110.1,17710.0,107.1917,107.3181,106.9292,107.0458,17710.0
2017-05-22 09:50:00,110.14,110.37,110.08,110.2,20338.0,107.0847,107.3083,107.0264,107.1431,20338.0
2017-05-22 09:55:00,110.22,110.43,110.06,110.34,10931.0,107.1625,107.3667,107.0069,107.2792,10931.0
2017-05-22 10:00:00,110.32,110.33,110.05,110.29,10792.0,107.2597,107.2695,106.9972,107.2306,10792.0
2017-05-22 10:05:00,110.29,110.63,110.29,110.44,10113.0,107.2306,107.5611,107.2306,107.3764,10113.0
2017-05-22 10:10:00,110.43,110.43,109.87,109.93,14137.0,107.3667,107.3667,106.8222,106.8805,14137.0
2017-05-22 10:15:00,109.89,110.15,109.84,110.03,6381.0,106.8417,107.0944,106.793,106.9778,6381.0
2017-05-22 10:20:00,110.03,110.03,109.82,109.86,6828.0,106.9778,106.9778,106.7736,106.8125,6828.0
2017-05-22 10:25:00,109.81,110.16,109.81,110.15,8115.0,106.7639,107.1042,106.7639,107.0944,8115.0
2017-05-22 10:30:00,110.23,110.33,109.72,109.79,11564.0,107.1722,107.2695,106.6764,106.7444,11564.0
2017-05-22 10:35:00,109.82,109.96,109.71,109.85,12410.0,106.7736,106.9097,106.6667,106.8028,12410.0
2017-05-22 10:40:00,109.96,109.96,109.52,109.76,15672.0,106.9097,106.9097,106.4819,106.7153,15672.0
2017-05-22 10:45:00,109.77,109.85,109.25,109.27,10870.0,106.725,106.8028,106.2194,106.2389,10870.0
2017-05-22 10:50:00,109.29,109.52,109.19,109.43,18564.0,106.2583,106.4819,106.1611,106.3944,18564.0
2017-05-22 10:55:00,109.43,109.52,109.19,109.49,10759.0,106.3944,106.4819,106.1611,106.4528,10759.0
2017-05-22 11:00:00,109.46,109.47,109.31,109.41,7440.0,106.4236,106.4333,106.2777,106.375,7440.0
2017-05-22 11:05:00,109.45,109.57,109.29,109.46,8653.0,106.4139,106.5305,106.2583,106.4236,8653.0
2017-05-22 11:10:00,109.48,109.73,109.48,109.73,6557.0,106.443,106.6861,106.443,106.6861,6557.0
2017-05-22 11:15:00,109.75,110.1,109.7,110.1,5472.0,106.7055,107.0458,106.6569,107.0458,5472.0
2017-05-22 11:20:00,110.03,110.05,109.71,110.0,4072.0,106.9778,106.9972,106.6667,106.9486,4072.0
2017-05-22 11:25:00,110.02,110.02,109.77,109.84,5810.0,106.9681,106.9681,106.725,106.793,5810.0
2017-05-22 11:30:00,109.85,109.98,109.8,109.81,6303.0,106.8028,106.9292,106.7542,106.7639,6303.0
2017-05-22 11:35:00,109.78,109.8,109.64,109.77,11467.0,106.7347,106.7542,106.5986,106.725,11467.0
2017-05-22 11:40:00,109.77,109.93,109.73,109.8,16158.0,106.725,106.8805,106.6861,106.7542,16158.0
2017-05-22 11:45:00,109.75,109.83,109.68,109.72,18123.0,106.7055,106.7833,106.6375,106.6764,18123.0
2017-05-22 11:50:00,109.68,109.89,109.67,109.76,5800.0,106.6375,106.8417,106.6278,106.7153,5800.0
2017-05-22 11:55:00,109.79,110.1,109.76,110.1,6227.0,106.7444,107.0458,106.7153,107.0458,6227.0
2017-05-22 12:00:00,110.11,110.35,110.07,110.2,6000.0,107.0556,107.2889,107.0167,107.1431,6000.0
2017-05-22 12:05:00,110.15,110.25,110.09,110.24,8707.0,107.0944,107.1917,107.0361,107.1819,8707.0
2017-05-22 12:10:00,110.19,110.52,110.19,110.39,3460.0,107.1333,107.4542,107.1333,107.3278,3460.0
2017-05-22 12:15:00,110.44,110.58,110.36,110.37,4650.0,107.3764,107.5125,107.2986,107.3083,4650.0
2017-05-22 12:20:00,110.33,110.37,110.27,110.27,5352.0,107.2695,107.3083,107.2111,107.2111,5352.0
2017-05-22 12:25:00,110.27,110.3,110.23,110.26,3619.0,107.2111,107.2403,107.1722,107.2014,3619.0
2017-05-22 12:30:00,110.28,110.31,110.19,110.27,4201.0,107.2208,107.25,107.1333,107.2111,4201.0
2017-05-22 12:35:00,110.21,110.25,110.13,110.2,5178.0,107.1528,107.1917,107.075,107.1431,5178.0
2017-05-22 12:40:00,110.24,110.27,110.17,110.26,2550.0,107.1819,107.2111,107.1139,107.2014,2550.0
2017-05-22 12:45:00,110.23,110.24,110.09,110.14,3399.0,107.1722,107.1819,107.0361,107.0847,3399.0
2017-05-22 12:50:00,110.11,110.11,109.96,109.98,2500.0,107.0556,107.0556,106.9097,106.9292,2500.0
2017-05-22 12:55:00,109.98,109.99,109.88,109.91,3812.0,106.9292,106.9389,106.8319,106.8611,3812.0
2017-05-22 13:00:00,109.98,110.0,109.89,109.92,4688.0,106.9292,106.9486,106.8417,106.8708,4688.0
2017-05-22 13:05:00,109.94,110.18,109.94,110.12,9992.0,106.8903,107.1236,106.8903,107.0653,9992.0
2017-05-22 13:10:00,110.19,110.24,110.14,110.21,1400.0,107.1333,107.1819,107.0847,107.1528,1400.0
2017-05-22 13:15:00,110.17,110.18,110.07,110.16,2900.0,107.1139,107.1236,107.0167,107.1042,2900.0
2017-05-22 13:20:00,110.14,110.17,110.06,110.11,4000.0,107.0847,107.1139,107.0069,107.0556,4000.0
2017-05-22 13:25:00,110.09,110.18,110.04,110.16,5728.0,107.0361,107.1236,106.9875,107.1042,5728.0
2017-05-22 13:30:00,110.21,110.3,110.06,110.15,8851.0,107.1528,107.2403,107.0069,107.0944,8851.0
2017-05-22 13:35:00,110.15,110.31,110.14,110.31,5591.0,107.0944,107.25,107.0847,107.25,5591.0
2017-05-22 13:40:00,110.28,110.4,110.26,110.35,27150.0,107.2208,107.3375,107.2014,107.2889,27150.0
2017-05-22 13:45:00,110.31,110.31,110.17,110.19,3177.0,107.25,107.25,107.1139,107.1333,3177.0
2017-05-22 13:50:00,110.24,110.35,110.23,110.32,4353.0,107.1819,107.2889,107.1722,107.2597,4353.0
2017-05-22 13:55:00,110.3,110.36,110.26,110.3,3974.0,107.2403,107.2986,107.2014,107.2403,3974.0
2017-05-22 14:00:00,110.21,110.22,110.1,110.12,6692.0,107.1528,107.1625,107.0458,107.0653,6692.0
2017-05-22 14:05:00,110.11,110.27,110.09,110.27,4690.0,107.0556,107.2111,107.0361,107.2111,4690.0
2017-05-22 14:10:00,110.3,110.38,110.23,110.34,6802.0,107.2403,107.3181,107.1722,107.2792,6802.0
2017-05-22 14:15:00,110.37,110.37,110.19,110.19,2500.0,107.3083,107.3083,107.1333,107.1333,2500.0
2017-05-22 14:20:00,110.21,110.33,110.12,110.12,13269.0,107.1528,107.2695,107.0653,107.0653,13269.0
2017-05-22 14:25:00,110.14,110.21,110.11,110.15,4006.0,107.0847,107.1528,107.0556,107.0944,4006.0
2017-05-22 14:30:00,110.18,110.32,110.18,110.23,8784.0,107.1236,107.2597,107.1236,107.1722,8784.0
2017-05-22 14:35:00,110.18,110.25,110.14,110.19,7351.0,107.1236,107.1917,107.0847,107.1333,7351.0
2017-05-22 14:40:00,110.19,110.34,110.16,110.28,8549.0,107.1333,107.2792,107.1042,107.2208,8549.0
2017-05-22 14:45:00,110.28,110.32,110.2,110.27,2200.0,107.2208,107.2597,107.1431,107.2111,2200.0
2017-05-22 14:50:00,110.36,110.36,110.18,110.27,6490.0,107.2986,107.2986,107.1236,107.2111,6490.0
2017-05-22 14:55:00,110.28,110.33,110.14,110.22,4114.0,107.2208,107.2695,107.0847,107.1625,4114.0
2017-05-22 15:00:00,110.2,110.36,110.2,110.3,6034.0,107.1431,107.2986,107.1431,107.2403,6034.0
2017-05-22 15:05:00,110.32,110.53,110.26,110.52,8618.0,107.2597,107.4639,107.2014,107.4542,8618.0
2017-05-22 15:10:00,110.52,110.59,110.47,110.53,10914.0,107.4542,107.5222,107.4056,107.4639,10914.0
2017-05-22 15:15:00,110.52,110.63,110.5,110.57,6078.0,107.4542,107.5611,107.4347,107.5028,6078.0
2017-05-22 15:20:00,110.58,110.58,110.45,110.49,8899.0,107.5125,107.5125,107.3861,107.425,8899.0
2017-05-22 15:25:00,110.47,110.49,110.35,110.48,6463.0,107.4056,107.425,107.2889,107.4153,6463.0
2017-05-22 15:30:00,110.49,110.64,110.47,110.64,11906.0,107.425,107.5709,107.4056,107.5709,11906.0
2017-05-22 15:35:00,110.64,110.76,110.64,110.67,10224.0,107.5709,107.6875,107.5709,107.6,10224.0
2017-05-22 15:40:00,110.62,110.69,110.59,110.65,14718.0,107.5514,107.6195,107.5222,107.5806,14718.0
2017-05-22 15:45:00,110.65,110.67,110.52,110.57,20373.0,107.5806,107.6,107.4542,107.5028,20373.0
2017-05-22 15:50:00,110.59,110.63,110.55,110.56,32576.0,107.5222,107.5611,107.4834,107.4931,32576.0
2017-05-22 15:55:00,110.56,110.74,110.55,110.59,76784.0,107.4931,107.6681,107.4834,107.5222,76784.0
2017-05-23 09:30:00,110.58,110.73,109.75,109.9,20858.0,107.5125,107.6584,106.7055,106.8514,20858.0
2017-05-23 09:35:00,109.98,110.61,109.85,110.14,14425.0,106.9292,107.5417,106.8028,107.0847,14425.0
2017-05-23 09:40:00,110.21,110.22,109.64,109.64,6252.0,107.1528,107.1625,106.5986,106.5986,6252.0
2017-05-23 09:45:00,109.72,109.72,109.26,109.56,15176.0,106.6764,106.6764,106.2291,106.5208,15176.0
2017-05-23 09:50:00,109.66,109.89,109.56,109.87,6298.0,106.618,106.8417,106.5208,106.8222,6298.0
2017-05-23 09:55:00,109.86,109.9,109.59,109.67,7891.0,106.8125,106.8514,106.55,106.6278,7891.0
2017-05-23 10:00:00,109.63,109.7,109.48,109.69,6704.0,106.5889,106.6569,106.443,106.6472,6704.0
2017-05-23 10:05:00,109.65,109.91,109.57,109.84,12218.0,106.6083,106.8611,106.5305,106.793,12218.0
2017-05-23 10:10:00,109.84,109.84,109.49,109.67,6602.0,106.793,106.793,106.4528,106.6278,6602.0
2017-05-23 10:15:00,109.66,109.72,109.49,109.6,5567.0,106.618,106.6764,106.4528,106.5597,5567.0
2017-05-23 10:20:00,109.71,109.87,109.57,109.6,37077.0,106.6667,106.8222,106.5305,106.5597,37077.0
2017-05-23 10:25:00,109.62,109.74,109.51,109.63,7530.0,106.5791,106.6958,106.4722,106.5889,7530.0
2017-05-23 10:30:00,109.63,109.93,109.57,109.93,15387.0,106.5889,106.8805,106.5305,106.8805,15387.0
2017-05-23 10:35:00,109.87,109.87,109.73,109.81,4248.0,106.8222,106.8222,106.6861,106.7639,4248.0
2017-05-23 10:40:00,109.87,109.96,109.58,109.63,15376.0,106.8222,106.9097,106.5403,106.5889,15376.0
2017-05-23 10:45:00,109.63,109.92,109.62,109.89,8430.0,106.5889,106.8708,106.5791,106.8417,8430.0
2017-05-23 10:50:00,109.91,110.04,109.9,110.02,5818.0,106.8611,106.9875,106.8514,106.9681,5818.0
2017-05-23 10:55:00,110.15,110.21,110.07,110.2,2534.0,107.0944,107.1528,107.0167,107.1431,2534.0
2017-05-23 11:00:00,110.18,110.3,110.13,110.3,5200.0,107.1236,107.2403,107.075,107.2403,5200.0
2017-05-23 11:05:00,110.28,110.58,110.22,110.58,2100.0,107.2208,107.5125,107.1625,107.5125,2100.0
2017-05-23 11:10:00,110.58,110.58,110.39,110.5,3069.0,107.5125,107.5125,107.3278,107.4347,3069.0
2017-05-23 11:15:00,110.56,110.69,110.42,110.69,4250.0,107.4931,107.6195,107.357,107.6195,4250.0
2017-05-23 11:20:00,110.71,110.72,110.52,110.52,5599.0,107.6389,107.6486,107.4542,107.4542,5599.0
2017-05-23 11:25:00,110.57,110.86,110.55,110.85,5405.0,107.5028,107.7848,107.4834,107.775,5405.0
2017-05-23 11:30:00,110.86,110.87,110.66,110.73,3550.0,107.7848,107.7945,107.5903,107.6584,3550.0
2017-05-23 11:35:00,110.75,110.79,110.69,110.69,2947.0,107.6778,107.7167,107.6195,107.6195,2947.0
2017-05-23 11:40:00,110.68,110.83,110.68,110.73,4291.0,107.6097,107.7556,107.6097,107.6584,4291.0
2017-05-23 11:45:00,110.73,110.89,110.73,110.87,4147.0,107.6584,107.8139,107.6584,107.7945,4147.0
2017-05-23 11:50:00,110.88,110.9,110.74,110.83,1800.0,107.8042,107.8236,107.6681,107.7556,1800.0
2017-05-23 11:55:00,110.75,110.77,110.67,110.67,2600.0,107.6778,107.6972,107.6,107.6,2600.0
2017-05-23 12:00:00,110.64,110.83,110.63,110.83,2866.0,107.5709,107.7556,107.5611,107.7556,2866.0
2017-05-23 12:05:00,110.78,110.89,110.73,110.89,2600.0,107.707,107.8139,107.6584,107.8139,2600.0
2017-05-23 12:10:00,110.84,110.87,110.78,110.79,2100.0,107.7653,107.7945,107.707,107.7167,2100.0
2017-05-23 12:15:00,110.81,110.82,110.66,110.67,2410.0,107.7361,107.7459,107.5903,107.6,2410.0
2017-05-23 12:20:00,110.62,110.77,110.62,110.66,3225.0,107.5514,107.6972,107.5514,107.5903,3225.0
2017-05-23 12:25:00,110.69,110.74,110.5,110.54,2900.0,107.6195,107.6681,107.4347,107.4736,2900.0
2017-05-23 12:30:00,110.46,110.5,110.42,110.45,2665.0,107.3958,107.4347,107.357,107.3861,2665.0
2017-05-23 12:35:00,110.4,110.62,110.4,110.62,4076.0,107.3375,107.5514,107.3375,107.5514,4076.0
2017-05-23 12:40:00,110.69,110.69,110.53,110.56,3330.0,107.6195,107.6195,107.4639,107.4931,3330.0
2017-05-23 12:45:00,110.54,110.54,110.42,110.42,3028.0,107.4736,107.4736,107.357,107.357,3028.0
2017-05-23 12:50:00,110.41,110.47,110.37,110.44,1581.0,107.3472,107.4056,107.3083,107.3764,1581.0
2017-05-23 12:55:00,110.36,110.54,110.36,110.51,3533.0,107.2986,107.4736,107.2986,107.4445,3533.0
2017-05-23 13:00:00,110.49,110.55,110.43,110.55,2476.0,107.425,107.4834,107.3667,107.4834,2476.0
2017-05-23 13:05:00,110.53,110.63,110.53,110.59,1900.0,107.4639,107.5611,107.4639,107.5222,1900.0
2017-05-23 13:10:00,110.65,110.76,110.65,110.76,200.0,107.5806,107.6875,107.5806,107.6875,200.0
2017-05-23 13:15:00,110.7,110.79,110.67,110.67,2656.0,107.6292,107.7167,107.6,107.6,2656.0
2017-05-23 13:20:00,110.63,110.81,110.63,110.75,2602.0,107.5611,107.7361,107.5611,107.6778,2602.0
2017-05-23 13:25:00,110.75,110.77,110.66,110.73,3442.0,107.6778,107.6972,107.5903,107.6584,3442.0
2017-05-23 13:30:00,110.73,110.75,110.66,110.75,2300.0,107.6584,107.6778,107.5903,107.6778,2300.0
2017-05-23 13:35:00,110.7,110.7,110.65,110.68,1850.0,107.6292,107.6292,107.5806,107.6097,1850.0
2017-05-23 13:40:00,110.74,110.75,110.69,110.74,2600.0,107.6681,107.6778,107.6195,107.6681,2600.0
2017-05-23 13:45:00,110.72,110.76,110.67,110.67,3650.0,107.6486,107.6875,107.6,107.6,3650.0
2017-05-23 13:50:00,110.69,110.8,110.69,110.73,4242.0,107.6195,107.7264,107.6195,107.6584,4242.0
2017-05-23 13:55:00,110.71,110.8,110.64,110.78,3588.0,107.6389,107.7264,107.5709,107.707,3588.0
2017-05-23 14:00:00,110.78,110.85,110.73,110.8,3094.0,107.707,107.775,107.6584,107.7264,3094.0
2017-05-23 14:05:00,110.83,110.87,110.69,110.87,2952.0,107.7556,107.7945,107.6195,107.7945,2952.0
2017-05-23 14:10:00,110.82,110.86,110.67,110.68,5600.0,107.7459,107.7848,107.6,107.6097,5600.0
2017-05-23 14:15:00,110.68,110.76,110.65,110.67,4754.0,107.6097,107.6875,107.5806,107.6,4754.0
2017-05-23 14:20:00,110.64,110.75,110.64,110.75,3135.0,107.5709,107.6778,107.5709,107.6778,3135.0
2017-05-23 14:25:00,110.78,110.78,110.69,110.78,600.0,107.707,107.707,107.6195,107.707,600.0
2017-05-23 14:30:00,110.78,110.84,110.76,110.79,6708.0,107.707,107.7653,107.6875,107.7167,6708.0
2017-05-23 14:35:00,110.8,110.92,110.8,110.92,3772.0,107.7264,107.8431,107.7264,107.8431,3772.0
2017-05-23 14:40:00,110.95,111.13,110.92,111.13,4872.0,107.8723,108.0473,107.8431,108.0473,4872.0
2017-05-23 14:45:00,111.13,111.19,111.1,111.11,4881.0,108.0473,108.1056,108.0181,108.0278,4881.0
2017-05-23 14:50:00,111.11,111.11,110.98,111.01,4200.0,108.0278,108.0278,107.9014,107.9306,4200.0
2017-05-23 14:55:00,111.05,111.07,110.95,111.01,4085.0,107.9695,107.9889,107.8723,107.9306,4085.0
2017-05-23 15:00:00,111.05,111.13,110.98,111.09,2340.0,107.9695,108.0473,107.9014,108.0084,2340.0
2017-05-23 15:05:00,111.11,111.13,111.03,111.05,6722.0,108.0278,108.0473,107.95,107.9695,6722.0
2017-05-23 15:10:00,111.09,111.09,110.99,111.01,3433.0,108.0084,108.0084,107.9111,107.9306,3433.0
2017-05-23 15:15:00,111.03,111.03,110.92,110.92,2663.0,107.95,107.95,107.8431,107.8431,2663.0
2017-05-23 15:20:00,110.88,110.93,110.82,110.87,4735.0,107.8042,107.8528,107.7459,107.7945,4735.0
2017-05-23 15:25:00,110.87,110.95,110.85,110.87,7351.0,107.7945,107.8723,107.775,107.7945,7351.0
2017-05-23 15:30:00,110.86,110.91,110.8,110.83,9311.0,107.7848,107.8334,107.7264,107.7556,9311.0
2017-05-23 15:35:00,110.83,111.04,110.83,111.04,7503.0,107.7556,107.9598,107.7556,107.9598,7503.0
2017-05-23 15:40:00,110.99,111.07,110.94,111.06,11560.0,107.9111,107.9889,107.8625,107.9792,11560.0
2017-05-23 15:45:00,111.06,111.24,110.98,111.24,32702.0,107.9792,108.1542,107.9014,108.1542,32702.0
2017-05-23 15:50:00,111.24,111.28,111.15,111.24,28509.0,108.1542,108.1931,108.0667,108.1542,28509.0
2017-05-23 15:55:00,111.24,111.31,111.2,111.3,46152.0,108.1542,108.2223,108.1153,108.2125,46152.0
2017-05-24 09:30:00,111.21,111.95,111.15,111.86,14259.0,108.125,108.8445,108.0667,108.757,14259.0
2017-05-24 09:35:00,111.86,112.54,111.85,112.44,23892.0,108.757,109.4181,108.7473,109.3209,23892.0
2017-05-24 09:40:00,112.45,112.55,112.16,112.37,34463.0,109.3306,109.4279,109.0487,109.2529,34463.0
2017-05-24 09:45:00,112.38,113.26,112.34,113.22,31393.0,109.2626,110.1182,109.2237,110.0793,31393.0
2017-05-24 09:50:00,113.18,113.35,112.81,112.95,35561.0,110.0404,110.2057,109.6807,109.8168,35561.0
2017-05-24 09:55:00,112.87,112.94,112.38,112.5,15759.0,109.739,109.8071,109.2626,109.3793,15759.0
2017-05-24 10:00:00,112.54,112.66,112.15,112.17,9574.0,109.4181,109.5348,109.039,109.0584,9574.0
2017-05-24 10:05:00,112.21,112.44,112.07,112.32,14700.0,109.0973,109.3209,108.9612,109.2043,14700.0
2017-05-24 10:10:00,112.29,112.55,112.17,112.55,10335.0,109.1751,109.4279,109.0584,109.4279,10335.0
2017-05-24 10:15:00,112.58,113.0,112.55,112.9,11509.0,109.457,109.8654,109.4279,109.7682,11509.0
2017-05-24 10:20:00,112.84,112.96,112.65,112.91,21280.0,109.7098,109.8265,109.5251,109.7779,21280.0
2017-05-24 10:25:00,112.95,113.05,112.69,112.69,11090.0,109.8168,109.914,109.564,109.564,11090.0
2017-05-24 10:30:00,112.74,113.18,112.74,112.97,74569.0,109.6126,110.0404,109.6126,109.8362,74569.0
2017-05-24 10:35:00,112.97,112.97,112.78,112.92,5232.0,109.8362,109.8362,109.6515,109.7876,5232.0
2017-05-24 10:40:00,112.85,112.93,112.7,112.7,8057.0,109.7195,109.7973,109.5737,109.5737,8057.0
2017-05-24 10:45:00,112.68,112.89,112.64,112.65,9649.0,109.5543,109.7584,109.5154,109.5251,9649.0
2017-05-24 10:50:00,112.59,112.63,112.23,112.27,3333.0,109.4668,109.5057,109.1167,109.1556,3333.0
2017-05-24 10:55:00,112.24,112.28,111.85,111.86,24689.0,109.1265,109.1654,108.7473,108.757,24689.0
2017-05-24 11:00:00,111.85,111.95,111.56,111.57,26844.0,108.7473,108.8445,108.4653,108.4751,26844.0
2017-05-24 11:05:00,111.62,111.99,111.58,111.95,14481.0,108.5237,108.8834,108.4848,108.8445,14481.0
2017-05-24 11:10:00,111.92,111.94,111.55,111.62,32054.0,108.8153,108.8348,108.4556,108.5237,32054.0
2017-05-24 11:15:00,111.62,111.81,111.59,111.68,8471.0,108.5237,108.7084,108.4945,108.582,8471.0
2017-05-24 11:20:00,111.71,112.15,111.71,112.13,21170.0,108.6112,109.039,108.6112,109.0195,21170.0
2017-05-24 11:25:00,112.1,112.1,111.76,111.87,6475.0,108.9904,108.9904,108.6598,108.7667,6475.0
2017-05-24 11:30:00,111.9,111.99,111.79,111.91,6219.0,108.7959,108.8834,108.689,108.8056,6219.0
2017-05-24 11:35:00,111.92,112.07,111.73,111.8,10312.0,108.8153,108.9612,108.6306,108.6987,10312.0
2017-05-24 11:40:00,111.79,112.05,111.76,111.97,12010.0,108.689,108.9417,108.6598,108.864,12010.0
2017-05-24 11:45:00,112.0,112.03,111.77,111.92,5788.0,108.8931,108.9223,108.6695,108.8153,5788.0
2017-05-24 11:50:00,111.94,111.94,111.42,111.46,8935.0,108.8348,108.8348,108.3292,108.3681,8935.0
2017-05-24 11:55:00,111.52,111.61,111.31,111.33,9078.0,108.4264,108.5139,108.2223,108.2417,9078.0
2017-05-24 12:00:00,111.31,111.47,111.2,111.27,10619.0,108.2223,108.3778,108.1153,108.1834,10619.0
2017-05-24 12:05:00,111.34,111.53,111.33,111.46,5250.0,108.2514,108.4362,108.2417,108.3681,5250.0
2017-05-24 12:10:00,111.42,111.51,111.35,111.37,6000.0,108.3292,108.4167,108.2612,108.2806,6000.0
2017-05-24 12:15:00,111.35,111.5,111.31,111.43,5050.0,108.2612,108.407,108.2223,108.3389,5050.0
2017-05-24 12:20:00,111.43,111.57,111.39,111.48,2939.0,108.3389,108.4751,108.3,108.3876,2939.0
2017-05-24 12:25:00,111.45,111.45,111.37,111.4,2200.0,108.3584,108.3584,108.2806,108.3098,2200.0
2017-05-24 12:30:00,111.45,111.6,111.38,111.39,5664.0,108.3584,108.5042,108.2903,108.3,5664.0
2017-05-24 12:35:00,111.44,111.5,111.32,111.48,5800.0,108.3487,108.407,108.232,108.3876,5800.0
2017-05-24 12:40:00,111.48,111.49,111.11,111.21,5879.0,108.3876,108.3973,108.0278,108.125,5879.0
2017-05-24 12:45:00,111.19,111.2,111.02,111.04,9775.0,108.1056,108.1153,107.9403,107.9598,9775.0
2017-05-24 12:50:00,111.06,111.07,110.87,110.87,8107.0,107.9792,107.9889,107.7945,107.7945,8107.0
2017-05-24 12:55:00,110.9,110.9,110.75,110.79,16465.0,107.8236,107.8236,107.6778,107.7167,16465.0
2017-05-24 13:00:00,110.73,110.93,110.73,110.87,7086.0,107.6584,107.8528,107.6584,107.7945,7086.0
2017-05-24 13:05:00,110.9,111.14,110.85,110.98,6876.0,107.8236,108.057,107.775,107.9014,6876.0
2017-05-24 13:10:00,110.88,110.99,110.88,110.97,2641.0,107.8042,107.9111,107.8042,107.8917,2641.0
2017-05-24 13:15:00,111.01,111.13,110.8,110.93,7214.0,107.9306,108.0473,107.7264,107.8528,7214.0
2017-05-24 13:20:00,110.9,110.91,110.62,110.67,6141.0,107.8236,107.8334,107.5514,107.6,6141.0
2017-05-24 13:25:00,110.7,110.78,110.58,110.66,9735.0,107.6292,107.707,107.5125,107.5903,9735.0
2017-05-24 13:30:00,110.63,110.79,110.59,110.72,18507.0,107.5611,107.7167,107.5222,107.6486,18507.0
2017-05-24 13:35:00,110.68,110.77,110.6,110.73,3132.0,107.6097,107.6972,107.532,107.6584,3132.0
2017-05-24 13:40:00,110.75,110.82,110.5,110.63,26850.0,107.6778,107.7459,107.4347,107.5611,26850.0
2017-05-24 13:45:00,110.66,110.74,110.56,110.56,5441.0,107.5903,107.6681,107.4931,107.4931,5441.0
2017-05-24 13:50:00,110.56,110.66,110.47,110.66,4481.0,107.4931,107.5903,107.4056,107.5903,4481.0
2017-05-24 13:55:00,110.61,110.71,110.56,110.66,6438.0,107.5417,107.6389,107.4931,107.5903,6438.0
2017-05-24 14:00:00,110.69,110.74,110.31,110.39,9380.0,107.6195,107.6681,107.25,107.3278,9380.0
2017-05-24 14:05:00,110.41,110.73,110.41,110.59,12792.0,107.3472,107.6584,107.3472,107.5222,12792.0
2017-05-24 14:10:00,110.66,111.05,110.64,110.8,10887.0,107.5903,107.9695,107.5709,107.7264,10887.0
2017-05-24 14:15:00,110.81,111.06,110.8,111.0,10252.0,107.7361,107.9792,107.7264,107.9209,10252.0
2017-05-24 14:20:00,110.96,111.05,110.65,110.94,18527.0,107.882,107.9695,107.5806,107.8625,18527.0
2017-05-24 14:25:00,110.95,111.01,110.71,110.74,11202.0,107.8723,107.9306,107.6389,107.6681,11202.0
2017-05-24 14:30:00,110.75,110.76,110.5,110.56,13718.0,107.6778,107.6875,107.4347,107.4931,13718.0
2017-05-24 14:35:00,110.61,110.71,110.42,110.46,13833.0,107.5417,107.6389,107.357,107.3958,13833.0
2017-05-24 14:40:00,110.49,110.59,110.27,110.34,11810.0,107.425,107.5222,107.2111,107.2792,11810.0
2017-05-24 14:45:00,110.27,110.61,110.27,110.51,6599.0,107.2111,107.5417,107.2111,107.4445,6599.0
2017-05-24 14:50:00,110.54,110.62,110.42,110.52,8874.0,107.4736,107.5514,107.357,107.4542,8874.0
2017-05-24 14:55:00,110.51,110.56,110.44,110.51,8643.0,107.4445,107.4931,107.3764,107.4445,8643.0
2017-05-24 15:00:00,110.47,110.64,110.47,110.57,10237.0,107.4056,107.5709,107.4056,107.5028,10237.0
2017-05-24 15:05:00,110.55,110.55,110.31,110.36,9838.0,107.4834,107.4834,107.25,107.2986,9838.0
2017-05-24 15:10:00,110.4,110.51,110.32,110.44,6004.0,107.3375,107.4445,107.2597,107.3764,6004.0
2017-05-24 15:15:00,110.47,110.56,110.45,110.5,14259.0,107.4056,107.4931,107.3861,107.4347,14259.0
2017-05-24 15:20:00,110.55,110.69,110.5,110.6,13609.0,107.4834,107.6195,107.4347,107.532,13609.0
2017-05-24 15:25:00,110.63,110.7,110.56,110.69,9109.0,107.5611,107.6292,107.4931,107.6195,9109.0
2017-05-24 15:30:00,110.68,110.85,110.65,110.7,17198.0,107.6097,107.775,107.5806,107.6292,17198.0
2017-05-24 15:35:00,110.72,110.8,110.58,110.66,10826.0,107.6486,107.7264,107.5125,107.5903,10826.0
2017-05-24 15:40:00,110.66,110.88,110.66,110.88,14426.0,107.5903,107.8042,107.5903,107.8042,14426.0
2017-05-24 15:45:00,110.86,110.95,110.71,110.89,32078.0,107.7848,107.8723,107.6389,107.8139,32078.0
2017-05-24 15:50:00,110.89,110.96,110.78,110.88,51745.0,107.8139,107.882,107.707,107.8042,51745.0
2017-05-24 15:55:00,110.88,111.01,110.75,110.8,58577.0,107.8042,107.9306,107.6778,107.7264,58577.0
2017-05-25 09:30:00,110.86,111.48,110.26,110.59,15199.0,107.7848,108.3876,107.2014,107.5222,15199.0
2017-05-25 09:35:00,110.57,111.06,110.42,110.83,14300.0,107.5028,107.9792,107.357,107.7556,14300.0
2017-05-25 09:40:00,110.8,111.81,110.79,111.65,26060.0,107.7264,108.7084,107.7167,108.5528,26060.0
2017-05-25 09:45:00,111.73,112.46,111.63,112.39,28257.0,108.6306,109.3404,108.5334,109.2723,28257.0
2017-05-25 09:50:00,112.38,113.1,112.28,112.96,39116.0,109.2626,109.9626,109.1654,109.8265,39116.0
2017-05-25 09:55:00,112.96,113.05,112.57,112.84,27879.0,109.8265,109.914,109.4473,109.7098,27879.0
2017-05-25 10:00:00,112.77,112.8,112.45,112.52,14577.0,109.6418,109.6709,109.3306,109.3987,14577.0
2017-05-25 10:05:00,112.5,113.19,112.45,113.15,30762.0,109.3793,110.0501,109.3306,110.0112,30762.0
2017-05-25 10:10:00,113.16,113.71,113.16,113.33,40557.0,110.0209,110.5557,110.0209,110.1862,40557.0
2017-05-25 10:15:00,113.36,113.66,113.3,113.52,24624.0,110.2154,110.5071,110.1571,110.371,24624.0
2017-05-25 10:20:00,113.53,113.58,113.3,113.58,31446.0,110.3807,110.4293,110.1571,110.4293,31446.0
2017-05-25 10:25:00,113.55,113.93,113.55,113.7,43162.0,110.4001,110.7696,110.4001,110.546,43162.0
2017-05-25 10:30:00,113.71,113.93,113.65,113.81,18430.0,110.5557,110.7696,110.4974,110.6529,18430.0
2017-05-25 10:35:00,113.8,113.9,113.12,113.22,14471.0,110.6432,110.7404,109.9821,110.0793,14471.0
2017-05-25 10:40:00,113.32,113.35,113.06,113.16,10230.0,110.1765,110.2057,109.9237,110.0209,10230.0
2017-05-25 10:45:00,113.12,113.37,113.09,113.29,14794.0,109.9821,110.2251,109.9529,110.1473,14794.0
2017-05-25 10:50:00,113.26,113.42,113.25,113.34,15206.0,110.1182,110.2737,110.1085,110.196,15206.0
2017-05-25 10:55:00,113.28,113.31,113.1,113.12,11950.0,110.1376,110.1668,109.9626,109.9821,11950.0
2017-05-25 11:00:00,113.1,113.43,113.1,113.41,15618.0,109.9626,110.2835,109.9626,110.264,15618.0
2017-05-25 11:05:00,113.43,113.59,113.36,113.59,8269.0,110.2835,110.439,110.2154,110.439,8269.0
2017-05-25 11:10:00,113.64,113.76,113.27,113.49,15303.0,110.4876,110.6043,110.1279,110.3418,15303.0
2017-05-25 11:15:00,113.41,113.47,113.31,113.46,10838.0,110.264,110.3223,110.1668,110.3126,10838.0
2017-05-25 11:20:00,113.52,113.54,113.12,113.2,10302.0,110.371,110.3904,109.9821,110.0598,10302.0
2017-05-25 11:25:00,113.14,113.51,113.12,113.51,7800.0,110.0015,110.3612,109.9821,110.3612,7800.0
2017-05-25 11:30:00,113.53,113.53,113.28,113.28,12664.0,110.3807,110.3807,110.1376,110.1376,12664.0
2017-05-25 11:35:00,113.26,113.27,112.94,112.95,22375.0,110.1182,110.1279,109.8071,109.8168,22375.0
2017-05-25 11:40:00,112.98,113.0,112.6,112.61,48355.0,109.8459,109.8654,109.4765,109.4862,48355.0
2017-05-25 11:45:00,112.57,112.7,112.55,112.64,20280.0,109.4473,109.5737,109.4279,109.5154,20280.0
2017-05-25 11:50:00,112.67,112.83,112.6,112.7,20073.0,109.5445,109.7001,109.4765,109.5737,20073.0
2017-05-25 11:55:00,112.67,112.71,112.57,112.58,9015.0,109.5445,109.5834,109.4473,109.457,9015.0
2017-05-25 12:00:00,112.53,112.67,112.45,112.66,3129.0,109.4084,109.5445,109.3306,109.5348,3129.0
2017-05-25 12:05:00,112.63,112.68,112.51,112.51,4518.0,109.5057,109.5543,109.389,109.389,4518.0
2017-05-25 12:10:00,112.51,112.65,112.37,112.55,66953.0,109.389,109.5251,109.2529,109.4279,66953.0
2017-05-25 12:15:00,112.55,112.63,112.33,112.62,36576.0,109.4279,109.5057,109.214,109.4959,36576.0
2017-05-25 12:20:00,112.62,112.78,112.38,112.57,42243.0,109.4959,109.6515,109.2626,109.4473,42243.0
2017-05-25 12:25:00,112.62,112.64,112.44,112.55,11322.0,109.4959,109.5154,109.3209,109.4279,11322.0
2017-05-25 12:30:00,112.44,112.67,112.44,112.57,6694.0,109.3209,109.5445,109.3209,109.4473,6694.0
2017-05-25 12:35:00,112.6,112.88,112.57,112.72,6295.0,109.4765,109.7487,109.4473,109.5932,6295.0
2017-05-25 12:40:00,112.71,112.77,112.6,112.6,7452.0,109.5834,109.6418,109.4765,109.4765,7452.0
2017-05-25 12:45:00,112.58,112.59,112.46,112.49,2900.0,109.457,109.4668,109.3404,109.3695,2900.0
2017-05-25 12:50:00,112.47,112.51,112.25,112.35,7217.0,109.3501,109.389,109.1362,109.2334,7217.0
2017-05-25 12:55:00,112.31,112.32,112.21,112.31,9078.0,109.1945,109.2043,109.0973,109.1945,9078.0
2017-05-25 13:00:00,112.28,112.31,112.17,112.17,10800.0,109.1654,109.1945,109.0584,109.0584,10800.0
2017-05-25 13:05:00,112.14,112.2,112.02,112.15,17250.0,109.0292,109.0876,108.9126,109.039,17250.0
2017-05-25 13:10:00,112.18,112.27,112.11,112.19,7400.0,109.0681,109.1556,109.0001,109.0779,7400.0
2017-05-25 13:15:00,112.15,112.32,112.12,112.24,13914.0,109.039,109.2043,109.0098,109.1265,13914.0
2017-05-25 13:20:00,112.3,112.35,112.1,112.1,19748.0,109.1848,109.2334,108.9904,108.9904,19748.0
2017-05-25 13:25:00,112.14,112.18,111.8,111.94,13783.0,109.0292,109.0681,108.6987,108.8348,13783.0
2017-05-25 13:30:00,111.91,111.93,111.31,111.43,29082.0,108.8056,108.8251,108.2223,108.3389,29082.0
2017-05-25 13:35:00,111.48,111.56,111.42,111.52,7022.0,108.3876,108.4653,108.3292,108.4264,7022.0
2017-05-25 13:40:00,111.52,111.77,111.51,111.66,10491.0,108.4264,108.6695,108.4167,108.5626,10491.0
2017-05-25 13:45:00,111.65,111.7,111.44,111.44,8600.0,108.5528,108.6014,108.3487,108.3487,8600.0
2017-05-25 13:50:00,111.43,111.63,111.43,111.51,7647.0,108.3389,108.5334,108.3389,108.4167,7647.0
2017-05-25 13:55:00,111.54,111.54,111.4,111.45,13898.0,108.4459,108.4459,108.3098,108.3584,13898.0
2017-05-25 14:00:00,111.47,111.74,111.46,111.67,5210.0,108.3778,108.6403,108.3681,108.5723,5210.0
2017-05-25 14:05:00,111.71,111.88,111.68,111.8,9367.0,108.6112,108.7765,108.582,108.6987,9367.0
2017-05-25 14:10:00,111.76,111.81,111.39,111.41,9077.0,108.6598,108.7084,108.3,108.3195,9077.0
2017-05-25 14:15:00,111.39,111.48,111.37,111.4,6628.0,108.3,108.3876,108.2806,108.3098,6628.0
2017-05-25 14:20:00,111.42,111.63,111.42,111.5,11837.0,108.3292,108.5334,108.3292,108.407,11837.0
2017-05-25 14:25:00,111.52,111.72,111.51,111.69,32922.0,108.4264,108.6209,108.4167,108.5917,32922.0
2017-05-25 14:30:00,111.67,111.86,111.62,111.78,26155.0,108.5723,108.757,108.5237,108.6792,26155.0
2017-05-25 14:35:00,111.8,111.8,111.67,111.73,12700.0,108.6987,108.6987,108.5723,108.6306,12700.0
2017-05-25 14:40:00,111.8,111.8,111.62,111.71,11935.0,108.6987,108.6987,108.5237,108.6112,11935.0
2017-05-25 14:45:00,111.69,111.74,111.62,111.69,19726.0,108.5917,108.6403,108.5237,108.5917,19726.0
2017-05-25 14:50:00,111.67,111.67,111.17,111.41,17082.0,108.5723,108.5723,108.0862,108.3195,17082.0
2017-05-25 14:55:00,111.4,111.56,111.34,111.41,7700.0,108.3098,108.4653,108.2514,108.3195,7700.0
2017-05-25 15:00:00,111.41,111.61,111.39,111.57,14381.0,108.3195,108.5139,108.3,108.4751,14381.0
2017-05-25 15:05:00,111.55,111.59,111.44,111.56,11899.0,108.4556,108.4945,108.3487,108.4653,11899.0
2017-05-25 15:10:00,111.55,111.62,111.48,111.55,10811.0,108.4556,108.5237,108.3876,108.4556,10811.0
2017-05-25 15:15:00,111.54,111.7,111.53,111.63,14345.0,108.4459,108.6014,108.4362,108.5334,14345.0
2017-05-25 15:20:00,111.63,111.65,111.55,111.6,7534.0,108.5334,108.5528,108.4556,108.5042,7534.0
2017-05-25 15:25:00,111.6,111.6,111.39,111.39,16888.0,108.5042,108.5042,108.3,108.3,16888.0
2017-05-25 15:30:00,111.38,111.54,111.35,111.51,14605.0,108.2903,108.4459,108.2612,108.4167,14605.0
2017-05-25 15:35:00,111.51,111.64,111.46,111.64,13783.0,108.4167,108.5431,108.3681,108.5431,13783.0
2017-05-25 15:40:00,111.61,111.81,111.56,111.57,24260.0,108.5139,108.7084,108.4653,108.4751,24260.0
2017-05-25 15:45:00,111.62,111.87,111.6,111.65,41167.0,108.5237,108.7667,108.5042,108.5528,41167.0
2017-05-25 15:50:00,111.62,111.66,111.4,111.53,33592.0,108.5237,108.5626,108.3098,108.4362,33592.0
2017-05-25 15:55:00,111.54,111.64,111.39,111.4,71674.0,108.4459,108.5431,108.3,108.3098,71674.0
2017-05-26 09:30:00,111.0,111.03,110.44,110.44,19833.0,107.9209,107.95,107.3764,107.3764,19833.0
2017-05-26 09:35:00,110.55,110.96,110.27,110.36,9539.0,107.4834,107.882,107.2111,107.2986,9539.0
2017-05-26 09:40:00,110.47,110.66,110.38,110.66,14233.0,107.4056,107.5903,107.3181,107.5903,14233.0
2017-05-26 09:45:00,110.7,111.36,110.54,111.17,7550.0,107.6292,108.2709,107.4736,108.0862,7550.0
2017-05-26 09:50:00,111.19,111.66,111.16,111.59,7391.0,108.1056,108.5626,108.0764,108.4945,7391.0
2017-05-26 09:55:00,111.52,111.86,111.39,111.77,33980.0,108.4264,108.757,108.3,108.6695,33980.0
2017-05-26 10:00:00,111.74,111.76,111.12,111.12,18264.0,108.6403,108.6598,108.0375,108.0375,18264.0
2017-05-26 10:05:00,111.19,111.19,110.71,110.72,7798.0,108.1056,108.1056,107.6389,107.6486,7798.0
2017-05-26 10:10:00,110.67,110.67,110.28,110.6,13212.0,107.6,107.6,107.2208,107.532,13212.0
2017-05-26 10:15:00,110.6,110.61,110.29,110.4,8173.0,107.532,107.5417,107.2306,107.3375,8173.0
2017-05-26 10:20:00,110.35,110.45,110.17,110.28,10831.0,107.2889,107.3861,107.1139,107.2208,10831.0
2017-05-26 10:25:00,110.32,110.36,110.09,110.2,8348.0,107.2597,107.2986,107.0361,107.1431,8348.0
2017-05-26 10:30:00,110.2,110.28,110.03,110.19,8802.0,107.1431,107.2208,106.9778,107.1333,8802.0
2017-05-26 10:35:00,110.13,110.33,110.08,110.29,5210.0,107.075,107.2695,107.0264,107.2306,5210.0
2017-05-26 10:40:00,110.34,110.4,110.3,110.3,2625.0,107.2792,107.3375,107.2403,107.2403,2625.0
2017-05-26 10:45:00,110.34,110.44,110.32,110.32,5256.0,107.2792,107.3764,107.2597,107.2597,5256.0
2017-05-26 10:50:00,110.2,110.34,110.07,110.31,10426.0,107.1431,107.2792,107.0167,107.25,10426.0
2017-05-26 10:55:00,110.29,110.3,110.0,110.0,8940.0,107.2306,107.2403,106.9486,106.9486,8940.0
2017-05-26 11:00:00,109.95,110.18,109.95,110.15,10267.0,106.9,107.1236,106.9,107.0944,10267.0
2017-05-26 11:05:00,110.18,110.45,110.09,110.45,4973.0,107.1236,107.3861,107.0361,107.3861,4973.0
2017-05-26 11:10:00,110.36,110.46,110.18,110.18,5826.0,107.2986,107.3958,107.1236,107.1236,5826.0
2017-05-26 11:15:00,110.16,110.59,110.16,110.39,18521.0,107.1042,107.5222,107.1042,107.3278,18521.0
2017-05-26 11:20:00,110.38,110.58,110.38,110.58,3968.0,107.3181,107.5125,107.3181,107.5125,3968.0
2017-05-26 11:25:00,110.6,110.74,110.48,110.53,13730.0,107.532,107.6681,107.4153,107.4639,13730.0
2017-05-26 11:30:00,110.5,110.64,110.46,110.64,11437.0,107.4347,107.5709,107.3958,107.5709,11437.0
2017-05-26 11:35:00,110.64,110.69,110.53,110.62,6438.0,107.5709,107.6195,107.4639,107.5514,6438.0
2017-05-26 11:40:00,110.53,110.53,110.43,110.43,1364.0,107.4639,107.4639,107.3667,107.3667,1364.0
2017-05-26 11:45:00,110.52,110.56,110.36,110.54,8453.0,107.4542,107.4931,107.2986,107.4736,8453.0
2017-05-26 11:50:00,110.52,110.52,110.38,110.38,2985.0,107.4542,107.4542,107.3181,107.3181,2985.0
2017-05-26 11:55:00,110.4,110.41,110.14,110.24,7106.0,107.3375,107.3472,107.0847,107.1819,7106.0
2017-05-26 12:00:00,110.18,110.49,110.18,110.38,5378.0,107.1236,107.425,107.1236,107.3181,5378.0
2017-05-26 12:05:00,110.33,110.61,110.3,110.61,6931.0,107.2695,107.5417,107.2403,107.5417,6931.0
2017-05-26 12:10:00,110.71,110.83,110.71,110.73,3990.0,107.6389,107.7556,107.6389,107.6584,3990.0
2017-05-26 12:15:00,110.75,110.87,110.74,110.87,3993.0,107.6778,107.7945,107.6681,107.7945,3993.0
2017-05-26 12:20:00,110.91,110.91,110.79,110.85,1698.0,107.8334,107.8334,107.7167,107.775,1698.0
2017-05-26 12:25:00,110.81,110.87,110.75,110.76,4820.0,107.7361,107.7945,107.6778,107.6875,4820.0
2017-05-26 12:30:00,110.72,110.77,110.68,110.71,2741.0,107.6486,107.6972,107.6097,107.6389,2741.0
2017-05-26 12:35:00,110.67,110.85,110.67,110.74,5995.0,107.6,107.775,107.6,107.6681,5995.0
2017-05-26 12:40:00,110.74,110.83,110.71,110.83,5334.0,107.6681,107.7556,107.6389,107.7556,5334.0
2017-05-26 12:45:00,110.81,110.89,110.81,110.89,4042.0,107.7361,107.8139,107.7361,107.8139,4042.0
2017-05-26 12:50:00,110.81,110.9,110.8,110.88,1300.0,107.7361,107.8236,107.7264,107.8042,1300.0
2017-05-26 12:55:00,110.87,111.01,110.84,110.98,6194.0,107.7945,107.9306,107.7653,107.9014,6194.0
2017-05-26 13:00:00,111.02,111.03,110.86,110.86,1563.0,107.9403,107.95,107.7848,107.7848,1563.0
2017-05-26 13:05:00,110.82,111.0,110.82,110.99,1209.0,107.7459,107.9209,107.7459,107.9111,1209.0
2017-05-26 13:10:00,110.93,111.02,110.88,111.01,5941.0,107.8528,107.9403,107.8042,107.9306,5941.0
2017-05-26 13:15:00,110.95,110.95,110.82,110.83,1800.0,107.8723,107.8723,107.7459,107.7556,1800.0
2017-05-26 13:20:00,110.85,110.85,110.74,110.75,5918.0,107.775,107.775,107.6681,107.6778,5918.0
2017-05-26 13:25:00,110.73,110.74,110.65,110.65,3800.0,107.6584,107.6681,107.5806,107.5806,3800.0
2017-05-26 13:30:00,110.71,110.71,110.61,110.61,4100.0,107.6389,107.6389,107.5417,107.5417,4100.0
2017-05-26 13:35:00,110.69,110.69,110.6,110.6,1701.0,107.6195,107.6195,107.532,107.532,1701.0
2017-05-26 13:40:00,110.59,110.66,110.53,110.61,7416.0,107.5222,107.5903,107.4639,107.5417,7416.0
2017-05-26 13:45:00,110.62,110.63,110.49,110.5,4751.0,107.5514,107.5611,107.425,107.4347,4751.0
2017-05-26 13:50:00,110.54,110.59,110.5,110.55,6017.0,107.4736,107.5222,107.4347,107.4834,6017.0
2017-05-26 13:55:00,110.56,110.72,110.56,110.71,2422.0,107.4931,107.6486,107.4931,107.6389,2422.0
2017-05-26 14:00:00,110.61,110.62,110.51,110.59,3761.0,107.5417,107.5514,107.4445,107.5222,3761.0
2017-05-26 14:05:00,110.62,110.65,110.56,110.56,4349.0,107.5514,107.5806,107.4931,107.4931,4349.0
2017-05-26 14:10:00,110.6,110.65,110.56,110.62,6165.0,107.532,107.5806,107.4931,107.5514,6165.0
2017-05-26 14:15:00,110.63,110.69,110.57,110.57,2736.0,107.5611,107.6195,107.5028,107.5028,2736.0
2017-05-26 14:20:00,110.58,110.75,110.42,110.42,10098.0,107.5125,107.6778,107.357,107.357,10098.0
2017-05-26 14:25:00,110.49,110.65,110.49,110.65,2317.0,107.425,107.5806,107.425,107.5806,2317.0
2017-05-26 14:30:00,110.61,110.65,110.47,110.54,4799.0,107.5417,107.5806,107.4056,107.4736,4799.0
2017-05-26 14:35:00,110.49,110.6,110.45,110.57,4477.0,107.425,107.532,107.3861,107.5028,4477.0
2017-05-26 14:40:00,110.6,110.6,110.52,110.54,2685.0,107.532,107.532,107.4542,107.4736,2685.0
2017-05-26 14:45:00,110.57,110.63,110.55,110.63,5386.0,107.5028,107.5611,107.4834,107.5611,5386.0
2017-05-26 14:50:00,110.63,110.63,110.55,110.61,5826.0,107.5611,107.5611,107.4834,107.5417,5826.0
2017-05-26 14:55:00,110.64,110.7,110.61,110.67,3416.0,107.5709,107.6292,107.5417,107.6,3416.0
2017-05-26 15:00:00,110.67,110.71,110.62,110.71,4239.0,107.6,107.6389,107.5514,107.6389,4239.0
2017-05-26 15:05:00,110.71,110.76,110.6,110.64,10561.0,107.6389,107.6875,107.532,107.5709,10561.0
2017-05-26 15:10:00,110.65,110.75,110.64,110.74,10963.0,107.5806,107.6778,107.5709,107.6681,10963.0
2017-05-26 15:15:00,110.74,110.89,110.72,110.86,5902.0,107.6681,107.8139,107.6486,107.7848,5902.0
2017-05-26 15:20:00,110.86,110.92,110.84,110.92,11313.0,107.7848,107.8431,107.7653,107.8431,11313.0
2017-05-26 15:25:00,110.93,111.05,110.89,111.03,10987.0,107.8528,107.9695,107.8139,107.95,10987.0
2017-05-26 15:30:00,111.06,111.19,111.06,111.13,10433.0,107.9792,108.1056,107.9792,108.0473,10433.0
2017-05-26 15:35:00,111.14,111.15,111.08,111.09,12786.0,108.057,108.0667,107.9986,108.0084,12786.0
2017-05-26 15:40:00,111.13,111.36,111.11,111.31,15331.0,108.0473,108.2709,108.0278,108.2223,15331.0
2017-05-26 15:45:00,111.33,111.37,111.26,111.37,13646.0,108.2417,108.2806,108.1737,108.2806,13646.0
2017-05-26 15:50:00,111.36,111.43,111.22,111.22,38110.0,108.2709,108.3389,108.1348,108.1348,38110.0
2017-05-26 15:55:00,111.22,111.26,111.11,111.17,35739.0,108.1348,108.1737,108.0278,108.0862,35739.0
2017-05-30 09:30:00,110.73,111.58,110.73,110.99,21732.0,107.6584,108.4848,107.6584,107.9111,21732.0
2017-05-30 09:35:00,110.88,111.47,110.87,111.36,12802.0,107.8042,108.3778,107.7945,108.2709,12802.0
2017-05-30 09:40:00,111.39,111.58,111.02,111.57,5000.0,108.3,108.4848,107.9403,108.4751,5000.0
2017-05-30 09:45:00,111.6,111.97,111.6,111.69,27128.0,108.5042,108.864,108.5042,108.5917,27128.0
2017-05-30 09:50:00,111.75,112.07,111.59,111.85,13664.0,108.6501,108.9612,108.4945,108.7473,13664.0
2017-05-30 09:55:00,111.84,111.85,111.44,111.85,3226.0,108.7376,108.7473,108.3487,108.7473,3226.0
2017-05-30 10:00:00,111.76,111.76,111.37,111.41,3900.0,108.6598,108.6598,108.2806,108.3195,3900.0
2017-05-30 10:05:00,111.41,111.5,110.71,110.71,4306.0,108.3195,108.407,107.6389,107.6389,4306.0
2017-05-30 10:10:00,110.64,110.65,110.48,110.49,18757.0,107.5709,107.5806,107.4153,107.425,18757.0
2017-05-30 10:15:00,110.47,110.47,109.97,110.3,17494.0,107.4056,107.4056,106.9194,107.2403,17494.0
2017-05-30 10:20:00,110.36,110.67,110.34,110.52,5000.0,107.2986,107.6,107.2792,107.4542,5000.0
2017-05-30 10:25:00,110.47,110.61,110.3,110.3,10491.0,107.4056,107.5417,107.2403,107.2403,10491.0
2017-05-30 10:30:00,110.34,110.46,110.2,110.38,6982.0,107.2792,107.3958,107.1431,107.3181,6982.0
2017-05-30 10:35:00,110.38,110.74,110.33,110.68,7040.0,107.3181,107.6681,107.2695,107.6097,7040.0
2017-05-30 10:40:00,110.69,110.86,110.64,110.64,3427.0,107.6195,107.7848,107.5709,107.5709,3427.0
2017-05-30 10:45:00,110.57,110.7,110.55,110.7,5355.0,107.5028,107.6292,107.4834,107.6292,5355.0
2017-05-30 10:50:00,110.74,110.8,110.63,110.68,17550.0,107.6681,107.7264,107.5611,107.6097,17550.0
2017-05-30 10:55:00,110.57,110.57,110.44,110.45,2420.0,107.5028,107.5028,107.3764,107.3861,2420.0
2017-05-30 11:00:00,110.46,110.91,110.46,110.91,5704.0,107.3958,107.8334,107.3958,107.8334,5704.0
2017-05-30 11:05:00,110.91,110.94,110.82,110.94,6788.0,107.8334,107.8625,107.7459,107.8625,6788.0
2017-05-30 11:10:00,110.93,111.02,110.78,110.92,7899.0,107.8528,107.9403,107.707,107.8431,7899.0
2017-05-30 11:15:00,110.88,111.0,110.78,111.0,4600.0,107.8042,107.9209,107.707,107.9209,4600.0
2017-05-30 11:20:00,111.0,111.0,110.61,110.62,6272.0,107.9209,107.9209,107.5417,107.5514,6272.0
2017-05-30 11:25:00,110.68,110.88,110.65,110.67,11628.0,107.6097,107.8042,107.5806,107.6,11628.0
2017-05-30 11:30:00,110.69,110.85,110.69,110.85,5479.0,107.6195,107.775,107.6195,107.775,5479.0
2017-05-30 11:35:00,110.89,110.89,110.75,110.75,6237.0,107.8139,107.8139,107.6778,107.6778,6237.0
2017-05-30 11:40:00,110.74,110.74,110.55,110.65,5150.0,107.6681,107.6681,107.4834,107.5806,5150.0
2017-05-30 11:45:00,110.72,110.87,110.7,110.82,3400.0,107.6486,107.7945,107.6292,107.7459,3400.0
2017-05-30 11:50:00,110.82,110.89,110.61,110.61,4700.0,107.7459,107.8139,107.5417,107.5417,4700.0
2017-05-30 11:55:00,110.6,110.68,110.53,110.6,5950.0,107.532,107.6097,107.4639,107.532,5950.0
2017-05-30 12:00:00,110.63,110.83,110.62,110.72,4401.0,107.5611,107.7556,107.5514,107.6486,4401.0
2017-05-30 12:05:00,110.78,110.78,110.58,110.64,5937.0,107.707,107.707,107.5125,107.5709,5937.0
2017-05-30 12:10:00,110.65,110.66,110.55,110.64,5025.0,107.5806,107.5903,107.4834,107.5709,5025.0
2017-05-30 12:15:00,110.6,110.78,110.57,110.78,3725.0,107.532,107.707,107.5028,107.707,3725.0
2017-05-30 12:20:00,110.78,110.98,110.72,110.92,6700.0,107.707,107.9014,107.6486,107.8431,6700.0
2017-05-30 12:25:00,110.87,110.87,110.76,110.83,3273.0,107.7945,107.7945,107.6875,107.7556,3273.0
2017-05-30 12:30:00,110.86,110.95,110.67,110.67,4501.0,107.7848,107.8723,107.6,107.6,4501.0
2017-05-30 12:35:00,110.64,110.84,110.64,110.79,6188.0,107.5709,107.7653,107.5709,107.7167,6188.0
2017-05-30 12:40:00,110.72,110.85,110.64,110.64,2835.0,107.6486,107.775,107.5709,107.5709,2835.0
2017-05-30 12:45:00,110.67,110.78,110.62,110.71,3600.0,107.6,107.707,107.5514,107.6389,3600.0
2017-05-30 12:50:00,110.67,110.77,110.61,110.64,4800.0,107.6,107.6972,107.5417,107.5709,4800.0
2017-05-30 12:55:00,110.61,110.79,110.61,110.76,5403.0,107.5417,107.7167,107.5417,107.6875,5403.0
2017-05-30 13:00:00,110.78,110.85,110.77,110.78,3844.0,107.707,107.775,107.6972,107.707,3844.0
2017-05-30 13:05:00,110.73,110.83,110.66,110.79,2370.0,107.6584,107.7556,107.5903,107.7167,2370.0
2017-05-30 13:10:00,110.8,110.84,110.75,110.77,3500.0,107.7264,107.7653,107.6778,107.6972,3500.0
2017-05-30 13:15:00,110.77,110.81,110.75,110.75,2300.0,107.6972,107.7361,107.6778,107.6778,2300.0
2017-05-30 13:20:00,110.7,110.83,110.7,110.73,5909.0,107.6292,107.7556,107.6292,107.6584,5909.0
2017-05-30 13:25:00,110.74,110.9,110.74,110.9,3115.0,107.6681,107.8236,107.6681,107.8236,3115.0
2017-05-30 13:30:00,110.93,110.94,110.84,110.85,5613.0,107.8528,107.8625,107.7653,107.775,5613.0
2017-05-30 13:35:00,110.76,110.86,110.75,110.81,4385.0,107.6875,107.7848,107.6778,107.7361,4385.0
2017-05-30 13:40:00,110.77,110.86,110.75,110.82,3800.0,107.6972,107.7848,107.6778,107.7459,3800.0
2017-05-30 13:45:00,110.8,110.91,110.77,110.85,3100.0,107.7264,107.8334,107.6972,107.775,3100.0
2017-05-30 13:50:00,110.87,111.04,110.85,110.85,5550.0,107.7945,107.9598,107.775,107.775,5550.0
2017-05-30 13:55:00,110.76,110.87,110.76,110.8,2700.0,107.6875,107.7945,107.6875,107.7264,2700.0
2017-05-30 14:00:00,110.75,110.83,110.65,110.65,5000.0,107.6778,107.7556,107.5806,107.5806,5000.0
2017-05-30 14:05:00,110.63,110.87,110.63,110.87,6451.0,107.5611,107.7945,107.5611,107.7945,6451.0
2017-05-30 14:10:00,110.91,111.05,110.89,111.0,9926.0,107.8334,107.9695,107.8139,107.9209,9926.0
2017-05-30 14:15:00,111.03,111.16,111.01,111.03,10607.0,107.95,108.0764,107.9306,107.95,10607.0
2017-05-30 14:20:00,111.02,111.15,111.01,111.13,19656.0,107.9403,108.0667,107.9306,108.0473,19656.0
2017-05-30 14:25:00,111.15,111.25,111.15,111.15,22819.0,108.0667,108.1639,108.0667,108.0667,22819.0
2017-05-30 14:30:00,111.15,111.22,111.09,111.09,5208.0,108.0667,108.1348,108.0084,108.0084,5208.0
2017-05-30 14:35:00,111.05,111.12,110.98,111.1,19966.0,107.9695,108.0375,107.9014,108.0181,19966.0
2017-05-30 14:40:00,111.07,111.09,110.99,111.08,7298.0,107.9889,108.0084,107.9111,107.9986,7298.0
2017-05-30 14:45:00,111.09,111.23,111.08,111.23,6399.0,108.0084,108.1445,107.9986,108.1445,6399.0
2017-05-30 14:50:00,111.26,111.36,111.23,111.31,9933.0,108.1737,108.2709,108.1445,108.2223,9933.0
2017-05-30 14:55:00,111.28,111.28,111.18,111.27,4066.0,108.1931,108.1931,108.0959,108.1834,4066.0
2017-05-30 15:00:00,111.27,111.32,111.15,111.24,13525.0,108.1834,108.232,108.0667,108.1542,13525.0
2017-05-30 15:05:00,111.23,111.23,111.11,111.17,7840.0,108.1445,108.1445,108.0278,108.0862,7840.0
2017-05-30 15:10:00,111.16,111.17,110.94,110.94,6051.0,108.0764,108.0862,107.8625,107.8625,6051.0
2017-05-30 15:15:00,110.95,111.03,110.9,110.9,6704.0,107.8723,107.95,107.8236,107.8236,6704.0
2017-05-30 15:20:00,110.88,110.91,110.82,110.84,6831.0,107.8042,107.8334,107.7459,107.7653,6831.0
2017-05-30 15:25:00,110.86,110.89,110.81,110.85,9444.0,107.7848,107.8139,107.7361,107.775,9444.0
2017-05-30 15:30:00,110.86,110.88,110.75,110.77,14059.0,107.7848,107.8042,107.6778,107.6972,14059.0
2017-05-30 15:35:00,110.76,110.81,110.72,110.74,19005.0,107.6875,107.7361,107.6486,107.6681,19005.0
2017-05-30 15:40:00,110.73,110.93,110.73,110.93,17717.0,107.6584,107.8528,107.6584,107.8528,17717.0
2017-05-30 15:45:00,110.9,111.0,110.87,110.92,22270.0,107.8236,107.9209,107.7945,107.8431,22270.0
2017-05-30 15:50:00,110.93,110.95,110.72,110.74,31531.0,107.8528,107.8723,107.6486,107.6681,31531.0
2017-05-30 15:55:00,110.75,110.79,110.63,110.66,71175.0,107.6778,107.7167,107.5611,107.5903,71175.0
2017-05-31 09:30:00,110.35,111.07,110.0,110.79,33535.0,107.2889,107.9889,106.9486,107.7167,33535.0
2017-05-31 09:35:00,110.77,110.78,109.34,109.44,19346.0,107.6972,107.707,106.3069,106.4041,19346.0
2017-05-31 09:40:00,109.46,109.55,109.13,109.15,9921.0,106.4236,106.5111,106.1027,106.1222,9921.0
2017-05-31 09:45:00,109.26,109.31,108.52,108.57,17077.0,106.2291,106.2777,105.5097,105.5583,17077.0
2017-05-31 09:50:00,108.56,108.84,108.18,108.21,30582.0,105.5486,105.8208,105.1791,105.2083,30582.0
2017-05-31 09:55:00,108.12,108.23,107.6,107.6,22800.0,105.1208,105.2277,104.6152,104.6152,22800.0
2017-05-31 10:00:00,107.57,107.7,106.87,106.94,41869.0,104.586,104.7124,103.9054,103.9735,41869.0
2017-05-31 10:05:00,106.92,107.29,106.8,107.05,22190.0,103.954,104.3138,103.8374,104.0804,22190.0
2017-05-31 10:10:00,107.01,107.01,106.72,106.76,27577.0,104.0415,104.0415,103.7596,103.7985,27577.0
2017-05-31 10:15:00,106.8,107.27,106.75,107.08,17021.0,103.8374,104.2943,103.7888,104.1096,17021.0
2017-05-31 10:20:00,107.03,107.27,106.87,107.23,10356.0,104.061,104.2943,103.9054,104.2554,10356.0
2017-05-31 10:25:00,107.23,107.46,107.11,107.46,15838.0,104.2554,104.4791,104.1388,104.4791,15838.0
2017-05-31 10:30:00,107.57,107.61,107.14,107.23,30565.0,104.586,104.6249,104.1679,104.2554,30565.0
2017-05-31 10:35:00,107.23,107.33,106.94,106.94,16045.0,104.2554,104.3527,103.9735,103.9735,16045.0
2017-05-31 10:40:00,106.98,107.15,106.87,107.01,27127.0,104.0124,104.1777,103.9054,104.0415,27127.0
2017-05-31 10:45:00,106.97,107.33,106.94,107.29,16890.0,104.0027,104.3527,103.9735,104.3138,16890.0
2017-05-31 10:50:00,107.29,107.29,106.87,106.98,17725.0,104.3138,104.3138,103.9054,104.0124,17725.0
2017-05-31 10:55:00,107.02,107.25,106.98,107.23,11534.0,104.0513,104.2749,104.0124,104.2554,11534.0
2017-05-31 11:00:00,107.24,107.31,107.05,107.18,16005.0,104.2652,104.3332,104.0804,104.2068,16005.0
2017-05-31 11:05:00,107.21,107.28,106.84,106.86,28175.0,104.236,104.3041,103.8763,103.8957,28175.0
2017-05-31 11:10:00,106.88,106.9,106.52,106.52,23070.0,103.9152,103.9346,103.5651,103.5651,23070.0
2017-05-31 11:15:00,106.6,106.99,106.32,106.99,41107.0,103.6429,104.0221,103.3707,104.0221,41107.0
2017-05-31 11:20:00,106.96,107.33,106.95,107.2,33232.0,103.9929,104.3527,103.9832,104.2263,33232.0
2017-05-31 11:25:00,107.09,107.3,107.0,107.17,9615.0,104.1193,104.3235,104.0318,104.1971,9615.0
2017-05-31 11:30:00,107.13,107.18,106.57,106.62,34855.0,104.1582,104.2068,103.6138,103.6624,34855.0
2017-05-31 11:35:00,106.58,106.85,106.38,106.57,15972.0,103.6235,103.886,103.429,103.6138,15972.0
2017-05-31 11:40:00,106.59,106.88,106.54,106.55,64275.0,103.6332,103.9152,103.5846,103.5943,64275.0
2017-05-31 11:45:00,106.52,107.15,106.5,106.97,21256.0,103.5651,104.1777,103.5457,104.0027,21256.0
2017-05-31 11:50:00,106.92,106.97,106.79,106.9,13633.0,103.954,104.0027,103.8277,103.9346,13633.0
2017-05-31 11:55:00,106.9,106.9,106.74,106.78,20269.0,103.9346,103.9346,103.779,103.8179,20269.0
2017-05-31 12:00:00,106.82,106.93,106.71,106.84,16372.0,103.8568,103.9638,103.7499,103.8763,16372.0
2017-05-31 12:05:00,106.86,106.91,106.66,106.84,38944.0,103.8957,103.9443,103.7013,103.8763,38944.0
2017-05-31 12:10:00,106.84,106.91,106.64,106.71,20307.0,103.8763,103.9443,103.6818,103.7499,20307.0
2017-05-31 12:15:00,106.74,107.17,106.74,107.17,10202.0,103.779,104.1971,103.779,104.1971,10202.0
2017-05-31 12:20:00,107.15,107.3,107.08,107.3,7130.0,104.1777,104.3235,104.1096,104.3235,7130.0
2017-05-31 12:25:00,107.27,107.44,107.27,107.42,5148.0,104.2943,104.4596,104.2943,104.4402,5148.0
2017-05-31 12:30:00,107.37,107.37,107.24,107.29,5784.0,104.3916,104.3916,104.2652,104.3138,5784.0
2017-05-31 12:35:00,107.3,107.41,107.3,107.37,3193.0,104.3235,104.4305,104.3235,104.3916,3193.0
2017-05-31 12:40:00,107.35,107.46,107.35,107.42,10538.0,104.3721,104.4791,104.3721,104.4402,10538.0
2017-05-31 12:45:00,107.42,107.49,107.33,107.49,15067.0,104.4402,104.5082,104.3527,104.5082,15067.0
2017-05-31 12:50:00,107.47,107.55,107.35,107.55,12825.0,104.4888,104.5666,104.3721,104.5666,12825.0
2017-05-31 12:55:00,107.55,107.57,107.47,107.52,2685.0,104.5666,104.586,104.4888,104.5374,2685.0
2017-05-31 13:00:00,107.47,107.5,107.39,107.45,8960.0,104.4888,104.518,104.411,104.4693,8960.0
2017-05-31 13:05:00,107.46,107.49,107.38,107.48,6049.0,104.4791,104.5082,104.4013,104.4985,6049.0
2017-05-31 13:10:00,107.49,107.66,107.38,107.63,13233.0,104.5082,104.6735,104.4013,104.6444,13233.0
2017-05-31 13:15:00,107.63,107.83,107.58,107.7,14071.0,104.6444,104.8388,104.5957,104.7124,14071.0
2017-05-31 13:20:00,107.66,107.86,107.66,107.74,9011.0,104.6735,104.868,104.6735,104.7513,9011.0
2017-05-31 13:25:00,107.69,107.86,107.69,107.76,9616.0,104.7027,104.868,104.7027,104.7707,9616.0
2017-05-31 13:30:00,107.74,107.84,107.72,107.82,11281.0,104.7513,104.8485,104.7319,104.8291,11281.0
2017-05-31 13:35:00,107.81,107.81,107.62,107.7,8000.0,104.8194,104.8194,104.6346,104.7124,8000.0
2017-05-31 13:40:00,107.7,107.71,107.6,107.67,9250.0,104.7124,104.7221,104.6152,104.6832,9250.0
2017-05-31 13:45:00,107.64,107.67,107.58,107.65,5958.0,104.6541,104.6832,104.5957,104.6638,5958.0
2017-05-31 13:50:00,107.59,107.63,107.45,107.63,12561.0,104.6055,104.6444,104.4693,104.6444,12561.0
2017-05-31 13:55:00,107.6,107.66,107.52,107.65,7506.0,104.6152,104.6735,104.5374,104.6638,7506.0
2017-05-31 14:00:00,107.66,107.79,107.58,107.58,7300.0,104.6735,104.7999,104.5957,104.5957,7300.0
2017-05-31 14:05:00,107.62,107.72,107.62,107.69,5201.0,104.6346,104.7319,104.6346,104.7027,5201.0
2017-05-31 14:10:00,107.69,107.78,107.4,107.63,26186.0,104.7027,104.7902,104.4207,104.6444,26186.0
2017-05-31 14:15:00,107.63,107.82,107.63,107.78,7572.0,104.6444,104.8291,104.6444,104.7902,7572.0
2017-05-31 14:20:00,107.8,107.99,107.71,107.95,10776.0,104.8096,104.9944,104.7221,104.9555,10776.0
2017-05-31 14:25:00,107.9,107.95,107.86,107.89,6900.0,104.9069,104.9555,104.868,104.8971,6900.0
2017-05-31 14:30:00,107.88,107.96,107.73,107.82,8410.0,104.8874,104.9652,104.7416,104.8291,8410.0
2017-05-31 14:35:00,107.81,107.86,107.74,107.74,8541.0,104.8194,104.868,104.7513,104.7513,8541.0
2017-05-31 14:40:00,107.75,107.82,107.65,107.65,8535.0,104.761,104.8291,104.6638,104.6638,8535.0
2017-05-31 14:45:00,107.64,107.65,107.55,107.56,11084.0,104.6541,104.6638,104.5666,104.5763,11084.0
2017-05-31 14:50:00,107.6,107.61,107.42,107.49,14104.0,104.6152,104.6249,104.4402,104.5082,14104.0
2017-05-31 14:55:00,107.5,107.51,107.24,107.25,22610.0,104.518,104.5277,104.2652,104.2749,22610.0
2017-05-31 15:00:00,107.27,107.64,107.26,107.58,9540.0,104.2943,104.6541,104.2846,104.5957,9540.0
2017-05-31 15:05:00,107.61,107.64,107.47,107.5,8939.0,104.6249,104.6541,104.4888,104.518,8939.0
2017-05-31 15:10:00,107.53,107.67,107.52,107.67,8090.0,104.5471,104.6832,104.5374,104.6832,8090.0
2017-05-31 15:15:00,107.72,107.83,107.68,107.82,9469.0,104.7319,104.8388,104.693,104.8291,9469.0
2017-05-31 15:20:00,107.84,108.07,107.84,108.07,10783.0,104.8485,105.0721,104.8485,105.0721,10783.0
2017-05-31 15:25:00,108.05,108.2,108.05,108.13,9829.0,105.0527,105.1985,105.0527,105.1305,9829.0
2017-05-31 15:30:00,108.14,108.3,108.14,108.3,24850.0,105.1402,105.2958,105.1402,105.2958,24850.0
2017-05-31 15:35:00,108.27,108.39,108.25,108.38,19184.0,105.2666,105.3833,105.2472,105.3735,19184.0
2017-05-31 15:40:00,108.39,108.41,108.36,108.4,26919.0,105.3833,105.4027,105.3541,105.393,26919.0
2017-05-31 15:45:00,108.43,108.65,108.4,108.58,57318.0,105.4222,105.6361,105.393,105.568,57318.0
2017-05-31 15:50:00,108.58,108.84,108.55,108.65,66778.0,105.568,105.8208,105.5388,105.6361,66778.0
2017-05-31 15:55:00,108.66,108.78,108.59,108.72,123228.0,105.6458,105.7625,105.5777,105.7041,123228.0
2017-06-01 09:30:00,109.59,110.0,109.2,109.63,26539.0,106.55,106.9486,106.1708,106.5889,26539.0
2017-06-01 09:35:00,109.57,109.83,109.0,109.26,6770.0,106.5305,106.7833,105.9763,106.2291,6770.0
2017-06-01 09:40:00,109.15,109.81,109.14,109.65,10941.0,106.1222,106.7639,106.1125,106.6083,10941.0
2017-06-01 09:45:00,109.76,110.29,109.61,110.29,12777.0,106.7153,107.2306,106.5694,107.2306,12777.0
2017-06-01 09:50:00,110.34,110.34,110.04,110.28,16787.0,107.2792,107.2792,106.9875,107.2208,16787.0
2017-06-01 09:55:00,110.28,110.46,110.22,110.3,28264.0,107.2208,107.3958,107.1625,107.2403,28264.0
2017-06-01 10:00:00,110.33,110.47,110.14,110.23,38259.0,107.2695,107.4056,107.0847,107.1722,38259.0
2017-06-01 10:05:00,110.24,110.24,109.99,109.99,16801.0,107.1819,107.1819,106.9389,106.9389,16801.0
2017-06-01 10:10:00,110.04,110.61,110.03,110.61,18581.0,106.9875,107.5417,106.9778,107.5417,18581.0
2017-06-01 10:15:00,110.59,111.05,110.57,110.94,25707.0,107.5222,107.9695,107.5028,107.8625,25707.0
2017-06-01 10:20:00,110.95,111.3,110.92,111.19,13651.0,107.8723,108.2125,107.8431,108.1056,13651.0
2017-06-01 10:25:00,111.21,112.28,111.17,112.28,34602.0,108.125,109.1654,108.0862,109.1654,34602.0
2017-06-01 10:30:00,112.25,112.36,111.6,111.65,26619.0,109.1362,109.2431,108.5042,108.5528,26619.0
2017-06-01 10:35:00,111.58,111.63,110.86,110.87,14193.0,108.4848,108.5334,107.7848,107.7945,14193.0
2017-06-01 10:40:00,110.88,110.93,110.55,110.56,15219.0,107.8042,107.8528,107.4834,107.4931,15219.0
2017-06-01 10:45:00,110.56,110.68,110.29,110.29,8700.0,107.4931,107.6097,107.2306,107.2306,8700.0
2017-06-01 10:50:00,110.25,110.56,110.19,110.56,8112.0,107.1917,107.4931,107.1333,107.4931,8112.0
2017-06-01 10:55:00,110.61,110.72,110.36,110.56,7078.0,107.5417,107.6486,107.2986,107.4931,7078.0
2017-06-01 11:00:00,110.59,111.03,110.59,110.94,16521.0,107.5222,107.95,107.5222,107.8625,16521.0
2017-06-01 11:05:00,110.85,111.13,110.85,111.1,12865.0,107.775,108.0473,107.775,108.0181,12865.0
2017-06-01 11:10:00,111.11,111.43,111.07,111.41,12755.0,108.0278,108.3389,107.9889,108.3195,12755.0
2017-06-01 11:15:00,111.38,111.55,111.12,111.24,14512.0,108.2903,108.4556,108.0375,108.1542,14512.0
2017-06-01 11:20:00,111.31,111.42,111.16,111.16,7531.0,108.2223,108.3292,108.0764,108.0764,7531.0
2017-06-01 11:25:00,111.16,111.27,111.13,111.2,9820.0,108.0764,108.1834,108.0473,108.1153,9820.0
2017-06-01 11:30:00,111.18,111.52,111.18,111.42,10293.0,108.0959,108.4264,108.0959,108.3292,10293.0
2017-06-01 11:35:00,111.36,111.43,111.17,111.25,8800.0,108.2709,108.3389,108.0862,108.1639,8800.0
2017-06-01 11:40:00,111.29,111.34,111.02,111.14,7185.0,108.2028,108.2514,107.9403,108.057,7185.0
2017-06-01 11:45:00,111.1,111.13,110.9,110.96,5702.0,108.0181,108.0473,107.8236,107.882,5702.0
2017-06-01 11:50:00,110.99,111.26,110.96,111.15,7512.0,107.9111,108.1737,107.882,108.0667,7512.0
2017-06-01 11:55:00,111.2,111.37,111.18,111.22,9800.0,108.1153,108.2806,108.0959,108.1348,9800.0
2017-06-01 12:00:00,111.26,111.33,111.16,111.21,5800.0,108.1737,108.2417,108.0764,108.125,5800.0
2017-06-01 12:05:00,111.17,111.38,111.16,111.23,7329.0,108.0862,108.2903,108.0764,108.1445,7329.0
2017-06-01 12:10:00,111.22,111.35,111.17,111.25,5855.0,108.1348,108.2612,108.0862,108.1639,5855.0
2017-06-01 12:15:00,111.27,111.49,111.27,111.35,11621.0,108.1834,108.3973,108.1834,108.2612,11621.0
2017-06-01 12:20:00,111.34,111.47,111.24,111.36,6392.0,108.2514,108.3778,108.1542,108.2709,6392.0
2017-06-01 12:25:00,111.36,111.47,111.26,111.37,8489.0,108.2709,108.3778,108.1737,108.2806,8489.0
2017-06-01 12:30:00,111.37,111.47,111.26,111.37,12455.0,108.2806,108.3778,108.1737,108.2806,12455.0
2017-06-01 12:35:00,111.33,111.46,111.33,111.37,6101.0,108.2417,108.3681,108.2417,108.2806,6101.0
2017-06-01 12:40:00,111.42,111.56,111.41,111.49,6391.0,108.3292,108.4653,108.3195,108.3973,6391.0
2017-06-01 12:45:00,111.56,111.61,111.37,111.5,9047.0,108.4653,108.5139,108.2806,108.407,9047.0
2017-06-01 12:50:00,111.51,111.66,111.48,111.58,4800.0,108.4167,108.5626,108.3876,108.4848,4800.0
2017-06-01 12:55:00,111.61,111.7,111.46,111.5,7436.0,108.5139,108.6014,108.3681,108.407,7436.0
2017-06-01 13:00:00,111.49,111.62,111.46,111.51,14653.0,108.3973,108.5237,108.3681,108.4167,14653.0
2017-06-01 13:05:00,111.51,111.72,111.48,111.58,11997.0,108.4167,108.6209,108.3876,108.4848,11997.0
2017-06-01 13:10:00,111.54,111.72,111.54,111.7,3232.0,108.4459,108.6209,108.4459,108.6014,3232.0
2017-06-01 13:15:00,111.67,111.68,111.56,111.6,21199.0,108.5723,108.582,108.4653,108.5042,21199.0
2017-06-01 13:20:00,111.62,111.64,111.55,111.58,26798.0,108.5237,108.5431,108.4556,108.4848,26798.0
2017-06-01 13:25:00,111.56,111.58,111.48,111.54,7600.0,108.4653,108.4848,108.3876,108.4459,7600.0
2017-06-01 13:30:00,111.52,111.6,111.49,111.49,6012.0,108.4264,108.5042,108.3973,108.3973,6012.0
2017-06-01 13:35:00,111.46,111.53,111.43,111.44,8094.0,108.3681,108.4362,108.3389,108.3487,8094.0
2017-06-01 13:40:00,111.43,111.54,111.4,111.51,34400.0,108.3389,108.4459,108.3098,108.4167,34400.0
2017-06-01 13:45:00,111.52,111.6,111.39,111.43,13528.0,108.4264,108.5042,108.3,108.3389,13528.0
2017-06-01 13:50:00,111.4,111.42,111.28,111.29,8819.0,108.3098,108.3292,108.1931,108.2028,8819.0
2017-06-01 13:55:00,111.31,111.42,111.27,111.32,9428.0,108.2223,108.3292,108.1834,108.232,9428.0
2017-06-01 14:00:00,111.3,111.31,111.17,111.18,15464.0,108.2125,108.2223,108.0862,108.0959,15464.0
2017-06-01 14:05:00,111.2,111.31,111.18,111.31,7840.0,108.1153,108.2223,108.0959,108.2223,7840.0
2017-06-01 14:10:00,111.29,111.33,111.28,111.31,21618.0,108.2028,108.2417,108.1931,108.2223,21618.0
2017-06-01 14:15:00,111.29,111.29,111.19,111.2,10900.0,108.2028,108.2028,108.1056,108.1153,10900.0
2017-06-01 14:20:00,111.2,111.26,111.13,111.15,20808.0,108.1153,108.1737,108.0473,108.0667,20808.0
2017-06-01 14:25:00,111.16,111.2,111.08,111.11,19614.0,108.0764,108.1153,107.9986,108.0278,19614.0
2017-06-01 14:30:00,111.09,111.09,110.85,110.88,9941.0,108.0084,108.0084,107.775,107.8042,9941.0
2017-06-01 14:35:00,110.88,110.98,110.56,110.63,20004.0,107.8042,107.9014,107.4931,107.5611,20004.0
2017-06-01 14:40:00,110.63,110.81,110.62,110.73,13700.0,107.5611,107.7361,107.5514,107.6584,13700.0
2017-06-01 14:45:00,110.71,110.9,110.69,110.9,38325.0,107.6389,107.8236,107.6195,107.8236,38325.0
2017-06-01 14:50:00,110.91,110.99,110.68,110.7,47274.0,107.8334,107.9111,107.6097,107.6292,47274.0
2017-06-01 14:55:00,110.7,110.71,110.45,110.5,14444.0,107.6292,107.6389,107.3861,107.4347,14444.0
2017-06-01 15:00:00,110.48,110.53,110.2,110.24,17009.0,107.4153,107.4639,107.1431,107.1819,17009.0
2017-06-01 15:05:00,110.24,110.28,110.02,110.07,19709.0,107.1819,107.2208,106.9681,107.0167,19709.0
2017-06-01 15:10:00,110.09,110.1,109.85,109.88,42173.0,107.0361,107.0458,106.8028,106.8319,42173.0
2017-06-01 15:15:00,109.91,109.97,109.84,109.84,27126.0,106.8611,106.9194,106.793,106.793,27126.0
2017-06-01 15:20:00,109.85,109.85,109.46,109.7,64124.0,106.8028,106.8028,106.4236,106.6569,64124.0
2017-06-01 15:25:00,109.7,109.76,109.65,109.7,26523.0,106.6569,106.7153,106.6083,106.6569,26523.0
2017-06-01 15:30:00,109.71,109.92,109.6,109.92,33336.0,106.6667,106.8708,106.5597,106.8708,33336.0
2017-06-01 15:35:00,109.92,109.97,109.84,109.93,26517.0,106.8708,106.9194,106.793,106.8805,26517.0
2017-06-01 15:40:00,109.94,110.0,109.79,109.89,38305.0,106.8903,106.9486,106.7444,106.8417,38305.0
2017-06-01 15:45:00,109.89,110.08,109.85,110.01,43489.0,106.8417,107.0264,106.8028,106.9583,43489.0
2017-06-01 15:50:00,109.97,110.02,109.76,109.76,43445.0,106.9194,106.9681,106.7153,106.7153,43445.0
2017-06-01 15:55:00,109.78,110.0,109.75,109.97,88936.0,106.7347,106.9486,106.7055,106.9194,88936.0
2017-06-02 09:30:00,109.09,109.66,108.51,109.13,37963.0,106.0639,106.618,105.4999,106.1027,37963.0
2017-06-02 09:35:00,109.08,109.1,108.51,108.69,19769.0,106.0541,106.0736,105.4999,105.6749,19769.0
2017-06-02 09:40:00,108.59,108.84,108.3,108.53,13683.0,105.5777,105.8208,105.2958,105.5194,13683.0
2017-06-02 09:45:00,108.72,108.83,108.16,108.65,39333.0,105.7041,105.8111,105.1596,105.6361,39333.0
2017-06-02 09:50:00,108.66,109.0,108.51,108.77,14830.0,105.6458,105.9763,105.4999,105.7527,14830.0
2017-06-02 09:55:00,108.81,108.81,108.2,108.52,16025.0,105.7916,105.7916,105.1985,105.5097,16025.0
2017-06-02 10:00:00,108.49,108.7,108.42,108.59,15286.0,105.4805,105.6847,105.4124,105.5777,15286.0
2017-06-02 10:05:00,108.58,108.66,108.25,108.49,17355.0,105.568,105.6458,105.2472,105.4805,17355.0
2017-06-02 10:10:00,108.52,108.71,108.38,108.56,13596.0,105.5097,105.6944,105.3735,105.5486,13596.0
2017-06-02 10:15:00,108.5,108.56,108.33,108.33,11625.0,105.4902,105.5486,105.3249,105.3249,11625.0
2017-06-02 10:20:00,108.36,108.79,108.36,108.62,12288.0,105.3541,105.7722,105.3541,105.6069,12288.0
2017-06-02 10:25:00,108.62,108.77,108.54,108.63,8267.0,105.6069,105.7527,105.5291,105.6166,8267.0
2017-06-02 10:30:00,108.68,109.0,108.65,108.99,8543.0,105.6652,105.9763,105.6361,105.9666,8543.0
2017-06-02 10:35:00,108.95,108.96,108.82,108.86,16587.0,105.9277,105.9375,105.8013,105.8402,16587.0
2017-06-02 10:40:00,108.86,108.95,108.66,108.77,16747.0,105.8402,105.9277,105.6458,105.7527,16747.0
2017-06-02 10:45:00,108.8,108.84,108.55,108.84,10522.0,105.7819,105.8208,105.5388,105.8208,10522.0
2017-06-02 10:50:00,108.84,108.96,108.73,108.85,8563.0,105.8208,105.9375,105.7138,105.8305,8563.0
2017-06-02 10:55:00,108.82,109.04,108.76,108.85,13000.0,105.8013,106.0152,105.743,105.8305,13000.0
2017-06-02 11:00:00,108.88,109.25,108.88,109.16,8191.0,105.8597,106.2194,105.8597,106.1319,8191.0
2017-06-02 11:05:00,109.18,109.28,109.1,109.2,9600.0,106.1514,106.2486,106.0736,106.1708,9600.0
2017-06-02 11:10:00,109.19,109.29,109.1,109.14,18287.0,106.1611,106.2583,106.0736,106.1125,18287.0
2017-06-02 11:15:00,109.11,109.29,109.04,109.21,10426.0,106.0833,106.2583,106.0152,106.1805,10426.0
2017-06-02 11:20:00,109.17,109.27,108.97,109.08,18085.0,106.1416,106.2389,105.9472,106.0541,18085.0
2017-06-02 11:25:00,109.11,109.17,109.06,109.17,16880.0,106.0833,106.1416,106.0347,106.1416,16880.0
2017-06-02 11:30:00,109.21,109.22,109.0,109.07,8930.0,106.1805,106.1902,105.9763,106.0444,8930.0
2017-06-02 11:35:00,109.08,109.22,109.01,109.22,10772.0,106.0541,106.1902,105.9861,106.1902,10772.0
2017-06-02 11:40:00,109.22,109.22,109.11,109.19,12049.0,106.1902,106.1902,106.0833,106.1611,12049.0
2017-06-02 11:45:00,109.21,109.28,109.09,109.09,20133.0,106.1805,106.2486,106.0639,106.0639,20133.0
2017-06-02 11:50:00,109.15,109.57,109.15,109.49,12722.0,106.1222,106.5305,106.1222,106.4528,12722.0
2017-06-02 11:55:00,109.48,109.58,109.41,109.44,9304.0,106.443,106.5403,106.375,106.4041,9304.0
2017-06-02 12:00:00,109.48,109.62,109.37,109.6,8983.0,106.443,106.5791,106.3361,106.5597,8983.0
2017-06-02 12:05:00,109.6,109.67,109.55,109.59,12440.0,106.5597,106.6278,106.5111,106.55,12440.0
2017-06-02 12:10:00,109.61,109.71,109.55,109.65,11861.0,106.5694,106.6667,106.5111,106.6083,11861.0
2017-06-02 12:15:00,109.65,109.71,109.55,109.65,29549.0,106.6083,106.6667,106.5111,106.6083,29549.0
2017-06-02 12:20:00,109.62,109.65,109.57,109.62,13206.0,106.5791,106.6083,106.5305,106.5791,13206.0
2017-06-02 12:25:00,109.61,109.61,109.45,109.51,7440.0,106.5694,106.5694,106.4139,106.4722,7440.0
2017-06-02 12:30:00,109.55,109.6,109.32,109.33,11633.0,106.5111,106.5597,106.2875,106.2972,11633.0
2017-06-02 12:35:00,109.29,109.31,109.15,109.17,10878.0,106.2583,106.2777,106.1222,106.1416,10878.0
2017-06-02 12:40:00,109.17,109.19,108.99,109.02,12043.0,106.1416,106.1611,105.9666,105.9958,12043.0
2017-06-02 12:45:00,109.02,109.06,108.95,109.04,8232.0,105.9958,106.0347,105.9277,106.0152,8232.0
2017-06-02 12:50:00,109.0,109.22,108.99,109.17,16276.0,105.9763,106.1902,105.9666,106.1416,16276.0
2017-06-02 12:55:00,109.24,109.41,109.22,109.32,6400.0,106.2097,106.375,106.1902,106.2875,6400.0
2017-06-02 13:00:00,109.38,109.39,109.17,109.17,5857.0,106.3458,106.3555,106.1416,106.1416,5857.0
2017-06-02 13:05:00,109.21,109.32,109.16,109.27,11044.0,106.1805,106.2875,106.1319,106.2389,11044.0
2017-06-02 13:10:00,109.27,109.34,109.21,109.21,4417.0,106.2389,106.3069,106.1805,106.1805,4417.0
2017-06-02 13:15:00,109.21,109.23,108.96,108.96,5678.0,106.1805,106.2,105.9375,105.9375,5678.0
2017-06-02 13:20:00,108.97,109.06,108.95,108.99,7581.0,105.9472,106.0347,105.9277,105.9666,7581.0
2017-06-02 13:25:00,108.95,109.05,108.92,109.0,4487.0,105.9277,106.025,105.8986,105.9763,4487.0
2017-06-02 13:30:00,109.03,109.26,108.99,109.2,7745.0,106.0055,106.2291,105.9666,106.1708,7745.0
2017-06-02 13:35:00,109.26,109.26,109.12,109.12,3597.0,106.2291,106.2291,106.093,106.093,3597.0
2017-06-02 13:40:00,109.11,109.27,109.1,109.22,5029.0,106.0833,106.2389,106.0736,106.1902,5029.0
2017-06-02 13:45:00,109.21,109.21,109.07,109.12,15600.0,106.1805,106.1805,106.0444,106.093,15600.0
2017-06-02 13:50:00,109.1,109.18,109.07,109.07,6413.0,106.0736,106.1514,106.0444,106.0444,6413.0
2017-06-02 13:55:00,109.1,109.16,109.0,109.06,6119.0,106.0736,106.1319,105.9763,106.0347,6119.0
2017-06-02 14:00:00,109.1,109.13,108.99,109.05,6400.0,106.0736,106.1027,105.9666,106.025,6400.0
2017-06-02 14:05:00,109.04,109.06,108.97,109.0,8050.0,106.0152,106.0347,105.9472,105.9763,8050.0
2017-06-02 14:10:00,108.98,109.02,108.93,108.96,5358.0,105.9569,105.9958,105.9083,105.9375,5358.0
2017-06-02 14:15:00,108.99,109.14,108.98,109.12,7331.0,105.9666,106.1125,105.9569,106.093,7331.0
2017-06-02 14:20:00,109.13,109.29,109.12,109.22,8754.0,106.1027,106.2583,106.093,106.1902,8754.0
2017-06-02 14:25:00,109.19,109.25,109.1,109.1,5053.0,106.1611,106.2194,106.0736,106.0736,5053.0
2017-06-02 14:30:00,109.09,109.28,109.09,109.18,8037.0,106.0639,106.2486,106.0639,106.1514,8037.0
2017-06-02 14:35:00,109.23,109.3,109.01,109.08,23929.0,106.2,106.268,105.9861,106.0541,23929.0
2017-06-02 14:40:00,109.08,109.1,108.84,108.84,12137.0,106.0541,106.0736,105.8208,105.8208,12137.0
2017-06-02 14:45:00,108.84,108.99,108.84,108.84,18685.0,105.8208,105.9666,105.8208,105.8208,18685.0
2017-06-02 14:50:00,108.87,109.16,108.87,109.16,8578.0,105.85,106.1319,105.85,106.1319,8578.0
2017-06-02 14:55:00,109.19,109.25,109.16,109.17,11897.0,106.1611,106.2194,106.1319,106.1416,11897.0
2017-06-02 15:00:00,109.17,109.27,109.15,109.16,12525.0,106.1416,106.2389,106.1222,106.1319,12525.0
2017-06-02 15:05:00,109.16,109.18,109.04,109.08,16415.0,106.1319,106.1514,106.0152,106.0541,16415.0
2017-06-02 15:10:00,109.06,109.09,108.95,109.0,12817.0,106.0347,106.0639,105.9277,105.9763,12817.0
2017-06-02 15:15:00,109.0,109.04,108.86,108.9,19133.0,105.9763,106.0152,105.8402,105.8791,19133.0
2017-06-02 15:20:00,108.89,109.11,108.87,109.11,11570.0,105.8694,106.0833,105.85,106.0833,11570.0
2017-06-02 15:25:00,109.1,109.12,109.04,109.09,11053.0,106.0736,106.093,106.0152,106.0639,11053.0
2017-06-02 15:30:00,109.07,109.27,109.07,109.16,20599.0,106.0444,106.2389,106.0444,106.1319,20599.0
2017-06-02 15:35:00,109.17,109.23,109.11,109.15,25981.0,106.1416,106.2,106.0833,106.1222,25981.0
2017-06-02 15:40:00,109.16,109.26,108.87,108.9,34747.0,106.1319,106.2291,105.85,105.8791,34747.0
2017-06-02 15:45:00,108.93,108.95,108.42,108.44,53360.0,105.9083,105.9277,105.4124,105.4319,53360.0
2017-06-02 15:50:00,108.47,108.61,108.31,108.31,56904.0,105.461,105.5972,105.3055,105.3055,56904.0
2017-06-02 15:55:00,108.32,108.48,108.22,108.47,114062.0,105.3152,105.4708,105.218,105.461,114062.0
2017-06-05 09:30:00,108.4,108.4,107.43,107.45,33439.0,105.393,105.393,104.4499,104.4693,33439.0
2017-06-05 09:35:00,107.64,108.02,106.95,107.07,34936.0,104.6541,105.0235,103.9832,104.0999,34936.0
2017-06-05 09:40:00,107.02,107.12,106.56,106.65,33197.0,104.0513,104.1485,103.604,103.6915,33197.0
2017-06-05 09:45:00,106.73,106.82,106.14,106.72,41092.0,103.7693,103.8568,103.1957,103.7596,41092.0
2017-06-05 09:50:00,106.72,106.91,106.33,106.41,39253.0,103.7596,103.9443,103.3804,103.4582,39253.0
2017-06-05 09:55:00,106.38,106.71,106.27,106.52,19929.0,103.429,103.7499,103.3221,103.5651,19929.0
2017-06-05 10:00:00,106.52,107.23,106.47,107.07,26084.0,103.5651,104.2554,103.5165,104.0999,26084.0
2017-06-05 10:05:00,107.08,107.35,106.96,107.29,25903.0,104.1096,104.3721,103.9929,104.3138,25903.0
2017-06-05 10:10:00,107.33,107.38,106.94,107.18,21760.0,104.3527,104.4013,103.9735,104.2068,21760.0
2017-06-05 10:15:00,107.2,107.32,107.11,107.25,10921.0,104.2263,104.343,104.1388,104.2749,10921.0
2017-06-05 10:20:00,107.3,107.33,107.15,107.19,19764.0,104.3235,104.3527,104.1777,104.2166,19764.0
2017-06-05 10:25:00,107.19,107.2,106.89,107.05,24520.0,104.2166,104.2263,103.9249,104.0804,24520.0
2017-06-05 10:30:00,107.07,107.11,106.76,106.77,11477.0,104.0999,104.1388,103.7985,103.8082,11477.0
2017-06-05 10:35:00,106.77,106.87,106.39,106.39,33927.0,103.8082,103.9054,103.4387,103.4387,33927.0
2017-06-05 10:40:00,106.45,106.54,106.27,106.38,28003.0,103.4971,103.5846,103.3221,103.429,28003.0
2017-06-05 10:45:00,106.38,106.63,106.24,106.45,27975.0,103.429,103.6721,103.2929,103.4971,27975.0
2017-06-05 10:50:00,106.44,106.44,106.29,106.32,26361.0,103.4874,103.4874,103.3415,103.3707,26361.0
2017-06-05 10:55:00,106.32,106.43,106.26,106.36,29687.0,103.3707,103.4776,103.3124,103.4096,29687.0
2017-06-05 11:00:00,106.32,106.32,105.8,105.82,41615.0,103.3707,103.3707,102.8651,102.8846,41615.0
2017-06-05 11:05:00,105.78,105.85,105.7,105.73,28328.0,102.8457,102.9137,102.7679,102.7971,28328.0
2017-06-05 11:10:00,105.76,105.97,105.76,105.81,14172.0,102.8262,103.0304,102.8262,102.8748,14172.0
2017-06-05 11:15:00,105.76,105.83,105.64,105.73,26840.0,102.8262,102.8943,102.7096,102.7971,26840.0
2017-06-05 11:20:00,105.71,105.77,105.56,105.62,19973.0,102.7776,102.8359,102.6318,102.6901,19973.0
2017-06-05 11:25:00,105.61,105.61,105.3,105.37,43915.0,102.6804,102.6804,102.379,102.447,43915.0
2017-06-05 11:30:00,105.39,105.81,105.38,105.81,25650.0,102.4665,102.8748,102.4568,102.8748,25650.0
2017-06-05 11:35:00,105.81,105.88,105.55,105.57,31270.0,102.8748,102.9429,102.6221,102.6415,31270.0
2017-06-05 11:40:00,105.53,105.53,105.32,105.42,35418.0,102.6026,102.6026,102.3984,102.4957,35418.0
2017-06-05 11:45:00,105.42,105.44,105.31,105.4,15389.0,102.4957,102.5151,102.3887,102.4762,15389.0
2017-06-05 11:50:00,105.38,105.41,105.31,105.39,17095.0,102.4568,102.4859,102.3887,102.4665,17095.0
2017-06-05 11:55:00,105.39,105.44,105.33,105.42,26179.0,102.4665,102.5151,102.4082,102.4957,26179.0
2017-06-05 12:00:00,105.4,105.46,105.35,105.36,32783.0,102.4762,102.5345,102.4276,102.4373,32783.0
2017-06-05 12:05:00,105.38,105.44,105.32,105.4,42363.0,102.4568,102.5151,102.3984,102.4762,42363.0
2017-06-05 12:10:00,105.41,105.43,105.17,105.25,30080.0,102.4859,102.5054,102.2526,102.3304,30080.0
2017-06-05 12:15:00,105.22,105.41,105.1,105.1,25062.0,102.3012,102.4859,102.1845,102.1845,25062.0
2017-06-05 12:20:00,105.15,105.28,105.14,105.23,28145.0,102.2331,102.3595,102.2234,102.3109,28145.0
2017-06-05 12:25:00,105.25,105.29,105.11,105.27,50315.0,102.3304,102.3693,102.1943,102.3498,50315.0
2017-06-05 12:30:00,105.26,105.41,105.23,105.23,13057.0,102.3401,102.4859,102.3109,102.3109,13057.0
2017-06-05 12:35:00,105.24,105.33,105.21,105.27,21566.0,102.3206,102.4082,102.2915,102.3498,21566.0
2017-06-05 12:40:00,105.25,105.26,105.08,105.14,26695.0,102.3304,102.3401,102.1651,102.2234,26695.0
2017-06-05 12:45:00,105.15,105.16,105.01,105.01,42895.0,102.2331,102.2429,102.097,102.097,42895.0
2017-06-05 12:50:00,105.01,105.09,104.96,105.0,27145.0,102.097,102.1748,102.0484,102.0873,27145.0
2017-06-05 12:55:00,105.0,105.11,104.9,105.02,20824.0,102.0873,102.1943,101.9901,102.1068,20824.0
2017-06-05 13:00:00,105.03,105.1,104.94,105.06,21153.0,102.1165,102.1845,102.029,102.1456,21153.0
2017-06-05 13:05:00,105.06,105.1,104.79,104.89,30525.0,102.1456,102.1845,101.8831,101.9804,30525.0
2017-06-05 13:10:00,104.91,104.93,104.79,104.92,14576.0,101.9998,102.0192,101.8831,102.0095,14576.0
2017-06-05 13:15:00,104.89,104.89,104.64,104.64,21215.0,101.9804,101.9804,101.7373,101.7373,21215.0
2017-06-05 13:20:00,104.65,104.65,104.4,104.41,22437.0,101.747,101.747,101.504,101.5137,22437.0
2017-06-05 13:25:00,104.44,104.49,104.33,104.39,44649.0,101.5428,101.5915,101.4359,101.4942,44649.0
2017-06-05 13:30:00,104.41,104.44,104.24,104.33,22972.0,101.5137,101.5428,101.3484,101.4359,22972.0
2017-06-05 13:35:00,104.33,104.65,104.33,104.64,32720.0,101.4359,101.747,101.4359,101.7373,32720.0
2017-06-05 13:40:00,104.68,104.98,104.54,104.98,26691.0,101.7762,102.0679,101.6401,102.0679,26691.0
2017-06-05 13:45:00,104.98,105.09,104.89,104.98,25680.0,102.0679,102.1748,101.9804,102.0679,25680.0
2017-06-05 13:50:00,104.97,105.04,104.89,105.02,21745.0,102.0581,102.1262,101.9804,102.1068,21745.0
2017-06-05 13:55:00,105.01,105.44,105.01,105.44,30333.0,102.097,102.5151,102.097,102.5151,30333.0
2017-06-05 14:00:00,105.41,105.43,105.27,105.39,29060.0,102.4859,102.5054,102.3498,102.4665,29060.0
2017-06-05 14:05:00,105.4,105.41,105.23,105.27,21931.0,102.4762,102.4859,102.3109,102.3498,21931.0
2017-06-05 14:10:00,105.3,105.44,105.29,105.41,20105.0,102.379,102.5151,102.3693,102.4859,20105.0
2017-06-05 14:15:00,105.4,105.44,105.33,105.4,28646.0,102.4762,102.5151,102.4082,102.4762,28646.0
2017-06-05 14:20:00,105.43,105.69,105.38,105.65,30921.0,102.5054,102.7582,102.4568,102.7193,30921.0
2017-06-05 14:25:00,105.64,105.66,105.52,105.53,19880.0,102.7096,102.729,102.5929,102.6026,19880.0
2017-06-05 14:30:00,105.54,105.65,105.33,105.34,25988.0,102.6123,102.7193,102.4082,102.4179,25988.0
2017-06-05 14:35:00,105.37,105.62,105.36,105.56,20029.0,102.447,102.6901,102.4373,102.6318,20029.0
2017-06-05 14:40:00,105.55,105.8,105.55,105.72,24192.0,102.6221,102.8651,102.6221,102.7873,24192.0
2017-06-05 14:45:00,105.72,105.75,105.59,105.7,24624.0,102.7873,102.8165,102.6609,102.7679,24624.0
2017-06-05 14:50:00,105.7,105.78,105.58,105.78,26113.0,102.7679,102.8457,102.6512,102.8457,26113.0
2017-06-05 14:55:00,105.79,105.85,105.7,105.76,29788.0,102.8554,102.9137,102.7679,102.8262,29788.0
2017-06-05 15:00:00,105.74,105.81,105.68,105.73,25731.0,102.8068,102.8748,102.7484,102.7971,25731.0
2017-06-05 15:05:00,105.71,105.85,105.71,105.85,17406.0,102.7776,102.9137,102.7776,102.9137,17406.0
2017-06-05 15:10:00,105.85,105.89,105.77,105.83,24095.0,102.9137,102.9526,102.8359,102.8943,24095.0
2017-06-05 15:15:00,105.83,105.86,105.67,105.73,25036.0,102.8943,102.9235,102.7387,102.7971,25036.0
2017-06-05 15:20:00,105.76,105.82,105.67,105.67,23079.0,102.8262,102.8846,102.7387,102.7387,23079.0
2017-06-05 15:25:00,105.68,105.9,105.68,105.9,23548.0,102.7484,102.9623,102.7484,102.9623,23548.0
2017-06-05 15:30:00,105.9,105.96,105.83,105.94,31640.0,102.9623,103.0207,102.8943,103.0012,31640.0
2017-06-05 15:35:00,105.95,106.05,105.94,105.97,56853.0,103.011,103.1082,103.0012,103.0304,56853.0
2017-06-05 15:40:00,105.95,105.96,105.84,105.92,80599.0,103.011,103.0207,102.904,102.9818,80599.0
2017-06-05 15:45:00,105.93,105.95,105.75,105.89,45910.0,102.9915,103.011,102.8165,102.9526,45910.0
2017-06-05 15:50:00,105.87,105.89,105.76,105.82,49774.0,102.9332,102.9526,102.8262,102.8846,49774.0
2017-06-05 15:55:00,105.83,105.88,105.57,105.75,127497.0,102.8943,102.9429,102.6415,102.8165,127497.0
2017-06-06 09:30:00,105.05,105.19,104.1,104.1,36466.0,102.1359,102.272,101.2123,101.2123,36466.0
2017-06-06 09:35:00,104.11,104.24,103.58,103.86,38923.0,101.222,101.3484,100.7067,100.9789,38923.0
2017-06-06 09:40:00,103.76,104.43,103.48,104.31,27793.0,100.8817,101.5331,100.6095,101.4164,27793.0
2017-06-06 09:45:00,104.29,104.4,104.11,104.28,27103.0,101.397,101.504,101.222,101.3873,27103.0
2017-06-06 09:50:00,104.35,104.5,104.26,104.43,30659.0,101.4553,101.6012,101.3678,101.5331,30659.0
2017-06-06 09:55:00,104.47,105.14,104.39,105.09,56085.0,101.572,102.2234,101.4942,102.1748,56085.0
2017-06-06 10:00:00,105.08,105.38,105.08,105.32,42438.0,102.1651,102.4568,102.1651,102.3984,42438.0
2017-06-06 10:05:00,105.31,105.41,104.77,104.79,29664.0,102.3887,102.4859,101.8637,101.8831,29664.0
2017-06-06 10:10:00,104.81,105.11,104.81,105.02,20008.0,101.9026,102.1943,101.9026,102.1068,20008.0
2017-06-06 10:15:00,105.07,105.1,104.91,104.91,9702.0,102.1554,102.1845,101.9998,101.9998,9702.0
2017-06-06 10:20:00,104.91,104.96,104.75,104.96,14246.0,101.9998,102.0484,101.8442,102.0484,14246.0
2017-06-06 10:25:00,104.94,105.06,104.91,104.98,17025.0,102.029,102.1456,101.9998,102.0679,17025.0
2017-06-06 10:30:00,104.96,104.99,104.75,104.94,32615.0,102.0484,102.0776,101.8442,102.029,32615.0
2017-06-06 10:35:00,104.9,104.94,104.76,104.84,24802.0,101.9901,102.029,101.854,101.9317,24802.0
2017-06-06 10:40:00,104.87,104.96,104.69,104.91,31607.0,101.9609,102.0484,101.7859,101.9998,31607.0
2017-06-06 10:45:00,104.92,105.0,104.85,105.0,14228.0,102.0095,102.0873,101.9415,102.0873,14228.0
2017-06-06 10:50:00,105.0,105.02,104.71,104.75,32011.0,102.0873,102.1068,101.8054,101.8442,32011.0
2017-06-06 10:55:00,104.73,104.89,104.59,104.77,20706.0,101.8248,101.9804,101.6887,101.8637,20706.0
2017-06-06 11:00:00,104.73,104.82,104.69,104.76,15193.0,101.8248,101.9123,101.7859,101.854,15193.0
2017-06-06 11:05:00,104.76,105.01,104.65,105.01,9450.0,101.854,102.097,101.747,102.097,9450.0
2017-06-06 11:10:00,105.06,105.07,104.95,104.95,26423.0,102.1456,102.1554,102.0387,102.0387,26423.0
2017-06-06 11:15:00,104.99,105.1,104.88,104.95,19417.0,102.0776,102.1845,101.9706,102.0387,19417.0
2017-06-06 11:20:00,104.97,105.22,104.93,105.06,15705.0,102.0581,102.3012,102.0192,102.1456,15705.0
2017-06-06 11:25:00,105.12,105.22,104.89,104.97,23137.0,102.204,102.3012,101.9804,102.0581,23137.0
2017-06-06 11:30:00,105.0,105.17,104.95,105.01,12302.0,102.0873,102.2526,102.0387,102.097,12302.0
2017-06-06 11:35:00,105.02,105.15,105.0,105.14,12002.0,102.1068,102.2331,102.0873,102.2234,12002.0
2017-06-06 11:40:00,105.1,105.15,104.94,104.97,26299.0,102.1845,102.2331,102.029,102.0581,26299.0
2017-06-06 11:45:00,104.95,105.14,104.94,105.07,17726.0,102.0387,102.2234,102.029,102.1554,17726.0
2017-06-06 11:50:00,105.07,105.15,105.04,105.1,14378.0,102.1554,102.2331,102.1262,102.1845,14378.0
2017-06-06 11:55:00,105.08,105.15,104.9,104.92,8337.0,102.1651,102.2331,101.9901,102.0095,8337.0
2017-06-06 12:00:00,104.88,104.99,104.8,104.95,11049.0,101.9706,102.0776,101.8929,102.0387,11049.0
2017-06-06 12:05:00,104.94,104.94,104.78,104.78,4422.0,102.029,102.029,101.8734,101.8734,4422.0
2017-06-06 12:10:00,104.81,105.12,104.78,105.1,27291.0,101.9026,102.204,101.8734,102.1845,27291.0
2017-06-06 12:15:00,105.13,105.28,105.07,105.28,21308.0,102.2137,102.3595,102.1554,102.3595,21308.0
2017-06-06 12:20:00,105.25,105.33,105.21,105.24,14466.0,102.3304,102.4082,102.2915,102.3206,14466.0
2017-06-06 12:25:00,105.23,105.25,105.14,105.21,6226.0,102.3109,102.3304,102.2234,102.2915,6226.0
2017-06-06 12:30:00,105.2,105.26,105.12,105.24,6034.0,102.2818,102.3401,102.204,102.3206,6034.0
2017-06-06 12:35:00,105.2,105.28,105.09,105.23,7313.0,102.2818,102.3595,102.1748,102.3109,7313.0
2017-06-06 12:40:00,105.25,105.38,105.19,105.38,7565.0,102.3304,102.4568,102.272,102.4568,7565.0
2017-06-06 12:45:00,105.37,105.57,105.34,105.45,11235.0,102.447,102.6415,102.4179,102.5248,11235.0
2017-06-06 12:50:00,105.44,105.5,105.44,105.48,8311.0,102.5151,102.5734,102.5151,102.554,8311.0
2017-06-06 12:55:00,105.43,105.61,105.32,105.53,19125.0,102.5054,102.6804,102.3984,102.6026,19125.0
2017-06-06 13:00:00,105.54,105.6,105.42,105.51,9163.0,102.6123,102.6707,102.4957,102.5832,9163.0
2017-06-06 13:05:00,105.51,105.55,105.39,105.44,3900.0,102.5832,102.6221,102.4665,102.5151,3900.0
2017-06-06 13:10:00,105.4,105.48,105.34,105.4,6610.0,102.4762,102.554,102.4179,102.4762,6610.0
2017-06-06 13:15:00,105.34,105.43,105.32,105.38,4071.0,102.4179,102.5054,102.3984,102.4568,4071.0
2017-06-06 13:20:00,105.36,105.42,105.33,105.33,3939.0,102.4373,102.4957,102.4082,102.4082,3939.0
2017-06-06 13:25:00,105.33,105.46,105.33,105.38,4121.0,102.4082,102.5345,102.4082,102.4568,4121.0
2017-06-06 13:30:00,105.39,105.44,105.25,105.3,11458.0,102.4665,102.5151,102.3304,102.379,11458.0
2017-06-06 13:35:00,105.33,105.56,105.31,105.56,8480.0,102.4082,102.6318,102.3887,102.6318,8480.0
2017-06-06 13:40:00,105.57,105.62,105.56,105.61,4900.0,102.6415,102.6901,102.6318,102.6804,4900.0
2017-06-06 13:45:00,105.59,105.8,105.58,105.8,10639.0,102.6609,102.8651,102.6512,102.8651,10639.0
2017-06-06 13:50:00,105.79,105.79,105.67,105.79,6427.0,102.8554,102.8554,102.7387,102.8554,6427.0
2017-06-06 13:55:00,105.73,105.8,105.66,105.8,7151.0,102.7971,102.8651,102.729,102.8651,7151.0
2017-06-06 14:00:00,105.78,105.95,105.78,105.93,9108.0,102.8457,103.011,102.8457,102.9915,9108.0
2017-06-06 14:05:00,105.95,106.27,105.93,106.08,31538.0,103.011,103.3221,102.9915,103.1373,31538.0
2017-06-06 14:10:00,106.11,106.31,106.09,106.31,17575.0,103.1665,103.361,103.1471,103.361,17575.0
2017-06-06 14:15:00,106.32,106.51,106.23,106.36,28938.0,103.3707,103.5554,103.2832,103.4096,28938.0
2017-06-06 14:20:00,106.34,106.39,106.27,106.32,16239.0,103.3901,103.4387,103.3221,103.3707,16239.0
2017-06-06 14:25:00,106.34,106.35,106.13,106.14,20122.0,103.3901,103.3999,103.186,103.1957,20122.0
2017-06-06 14:30:00,106.12,106.13,106.02,106.05,19445.0,103.1762,103.186,103.079,103.1082,19445.0
2017-06-06 14:35:00,106.07,106.15,106.03,106.06,11514.0,103.1276,103.2054,103.0887,103.1179,11514.0
2017-06-06 14:40:00,106.05,106.41,106.03,106.3,8979.0,103.1082,103.4582,103.0887,103.3512,8979.0
2017-06-06 14:45:00,106.33,106.5,106.29,106.43,22825.0,103.3804,103.5457,103.3415,103.4776,22825.0
2017-06-06 14:50:00,106.37,106.55,106.37,106.51,16489.0,103.4193,103.5943,103.4193,103.5554,16489.0
2017-06-06 14:55:00,106.51,106.55,106.47,106.48,13350.0,103.5554,103.5943,103.5165,103.5263,13350.0
2017-06-06 15:00:00,106.49,106.59,106.45,106.48,21622.0,103.536,103.6332,103.4971,103.5263,21622.0
2017-06-06 15:05:00,106.46,106.51,106.43,106.43,12315.0,103.5068,103.5554,103.4776,103.4776,12315.0
2017-06-06 15:10:00,106.43,106.47,106.28,106.44,17333.0,103.4776,103.5165,103.3318,103.4874,17333.0
2017-06-06 15:15:00,106.45,106.52,106.41,106.48,28499.0,103.4971,103.5651,103.4582,103.5263,28499.0
2017-06-06 15:20:00,106.49,106.52,106.45,106.46,63578.0,103.536,103.5651,103.4971,103.5068,63578.0
2017-06-06 15:25:00,106.47,106.57,106.46,106.47,44323.0,103.5165,103.6138,103.5068,103.5165,44323.0
2017-06-06 15:30:00,106.48,106.48,106.31,106.34,30009.0,103.5263,103.5263,103.361,103.3901,30009.0
2017-06-06 15:35:00,106.31,106.53,106.31,106.47,31010.0,103.361,103.5749,103.361,103.5165,31010.0
2017-06-06 15:40:00,106.45,106.45,106.27,106.29,32837.0,103.4971,103.4971,103.3221,103.3415,32837.0
2017-06-06 15:45:00,106.27,106.47,106.27,106.46,37388.0,103.3221,103.5165,103.3221,103.5068,37388.0
2017-06-06 15:50:00,106.47,106.53,106.35,106.39,57267.0,103.5165,103.5749,103.3999,103.4387,57267.0
2017-06-06 15:55:00,106.38,106.47,106.28,106.31,68794.0,103.429,103.5165,103.3318,103.361,68794.0
2017-06-07 09:30:00,106.67,106.67,105.5,105.56,20408.0,103.711,103.711,102.5734,102.6318,20408.0
2017-06-07 09:35:00,105.55,105.55,105.07,105.34,23709.0,102.6221,102.6221,102.1554,102.4179,23709.0
2017-06-07 09:40:00,105.36,106.33,105.3,105.76,30541.0,102.4373,103.3804,102.379,102.8262,30541.0
2017-06-07 09:45:00,106.11,106.14,105.85,106.07,14073.0,103.1665,103.1957,102.9137,103.1276,14073.0
2017-06-07 09:50:00,106.03,106.54,105.93,106.38,14584.0,103.0887,103.5846,102.9915,103.429,14584.0
2017-06-07 09:55:00,106.49,106.79,106.35,106.79,13000.0,103.536,103.8277,103.3999,103.8277,13000.0
2017-06-07 10:00:00,106.79,106.8,106.5,106.74,6931.0,103.8277,103.8374,103.5457,103.779,6931.0
2017-06-07 10:05:00,106.61,106.81,106.44,106.48,12323.0,103.6526,103.8471,103.4874,103.5263,12323.0
2017-06-07 10:10:00,106.5,106.73,106.49,106.61,17352.0,103.5457,103.7693,103.536,103.6526,17352.0
2017-06-07 10:15:00,106.57,106.69,106.52,106.55,7672.0,103.6138,103.7304,103.5651,103.5943,7672.0
2017-06-07 10:20:00,106.59,106.73,106.49,106.67,8824.0,103.6332,103.7693,103.536,103.711,8824.0
2017-06-07 10:25:00,106.68,106.69,106.4,106.61,9860.0,103.7207,103.7304,103.4485,103.6526,9860.0
2017-06-07 10:30:00,106.58,106.61,105.35,105.43,62077.0,103.6235,103.6526,102.4276,102.5054,62077.0
2017-06-07 10:35:00,105.49,105.49,104.91,104.99,47742.0,102.5637,102.5637,101.9998,102.0776,47742.0
2017-06-07 10:40:00,104.9,105.45,104.88,105.44,11450.0,101.9901,102.5248,101.9706,102.5151,11450.0
2017-06-07 10:45:00,105.43,105.86,105.36,105.66,13100.0,102.5054,102.9235,102.4373,102.729,13100.0
2017-06-07 10:50:00,105.57,105.74,105.36,105.73,6535.0,102.6415,102.8068,102.4373,102.7971,6535.0
2017-06-07 10:55:00,105.71,105.97,105.66,105.87,17118.0,102.7776,103.0304,102.729,102.9332,17118.0
2017-06-07 11:00:00,105.83,105.94,105.68,105.93,15490.0,102.8943,103.0012,102.7484,102.9915,15490.0
2017-06-07 11:05:00,105.93,106.0,105.79,105.83,19833.0,102.9915,103.0596,102.8554,102.8943,19833.0
2017-06-07 11:10:00,105.82,106.07,105.78,106.0,14390.0,102.8846,103.1276,102.8457,103.0596,14390.0
2017-06-07 11:15:00,105.99,106.08,105.97,106.02,5636.0,103.0498,103.1373,103.0304,103.079,5636.0
2017-06-07 11:20:00,106.02,106.06,105.91,105.92,26657.0,103.079,103.1179,102.9721,102.9818,26657.0
2017-06-07 11:25:00,105.89,105.92,105.38,105.38,13668.0,102.9526,102.9818,102.4568,102.4568,13668.0
2017-06-07 11:30:00,105.44,105.51,105.27,105.37,9117.0,102.5151,102.5832,102.3498,102.447,9117.0
2017-06-07 11:35:00,105.35,105.6,105.35,105.39,10089.0,102.4276,102.6707,102.4276,102.4665,10089.0
2017-06-07 11:40:00,105.44,105.49,105.24,105.3,7101.0,102.5151,102.5637,102.3206,102.379,7101.0
2017-06-07 11:45:00,105.26,105.42,105.25,105.35,10317.0,102.3401,102.4957,102.3304,102.4276,10317.0
2017-06-07 11:50:00,105.38,105.47,105.34,105.35,3000.0,102.4568,102.5443,102.4179,102.4276,3000.0
2017-06-07 11:55:00,105.36,105.42,105.31,105.31,5478.0,102.4373,102.4957,102.3887,102.3887,5478.0
2017-06-07 12:00:00,105.32,105.32,105.06,105.12,7732.0,102.3984,102.3984,102.1456,102.204,7732.0
2017-06-07 12:05:00,105.15,105.44,105.14,105.4,5800.0,102.2331,102.5151,102.2234,102.4762,5800.0
2017-06-07 12:10:00,105.42,105.5,105.33,105.45,22872.0,102.4957,102.5734,102.4082,102.5248,22872.0
2017-06-07 12:15:00,105.48,105.49,105.05,105.12,18101.0,102.554,102.5637,102.1359,102.204,18101.0
2017-06-07 12:20:00,105.14,105.3,105.11,105.3,6329.0,102.2234,102.379,102.1943,102.379,6329.0
2017-06-07 12:25:00,105.34,105.48,105.33,105.44,3754.0,102.4179,102.554,102.4082,102.5151,3754.0
2017-06-07 12:30:00,105.42,105.48,105.18,105.2,7196.0,102.4957,102.554,102.2623,102.2818,7196.0
2017-06-07 12:35:00,105.23,105.35,105.16,105.22,5988.0,102.3109,102.4276,102.2429,102.3012,5988.0
2017-06-07 12:40:00,105.18,105.25,105.14,105.22,7056.0,102.2623,102.3304,102.2234,102.3012,7056.0
2017-06-07 12:45:00,105.17,105.17,104.85,104.98,30038.0,102.2526,102.2526,101.9415,102.0679,30038.0
2017-06-07 12:50:00,104.89,104.91,104.58,104.81,10267.0,101.9804,101.9998,101.679,101.9026,10267.0
2017-06-07 12:55:00,104.8,105.01,104.74,104.99,8792.0,101.8929,102.097,101.8345,102.0776,8792.0
2017-06-07 13:00:00,105.02,105.14,104.94,105.13,7050.0,102.1068,102.2234,102.029,102.2137,7050.0
2017-06-07 13:05:00,105.1,105.17,104.99,105.0,6739.0,102.1845,102.2526,102.0776,102.0873,6739.0
2017-06-07 13:10:00,105.04,105.23,105.04,105.09,7830.0,102.1262,102.3109,102.1262,102.1748,7830.0
2017-06-07 13:15:00,105.09,105.18,105.04,105.08,4889.0,102.1748,102.2623,102.1262,102.1651,4889.0
2017-06-07 13:20:00,105.05,105.17,104.93,105.11,9291.0,102.1359,102.2526,102.0192,102.1943,9291.0
2017-06-07 13:25:00,105.18,105.18,104.98,105.05,5400.0,102.2623,102.2623,102.0679,102.1359,5400.0
2017-06-07 13:30:00,105.07,105.19,105.03,105.16,11430.0,102.1554,102.272,102.1165,102.2429,11430.0
2017-06-07 13:35:00,105.21,105.29,105.2,105.23,8311.0,102.2915,102.3693,102.2818,102.3109,8311.0
2017-06-07 13:40:00,105.22,105.23,105.1,105.15,6933.0,102.3012,102.3109,102.1845,102.2331,6933.0
2017-06-07 13:45:00,105.18,105.45,105.13,105.43,12816.0,102.2623,102.5248,102.2137,102.5054,12816.0
2017-06-07 13:50:00,105.37,105.5,105.35,105.47,7847.0,102.447,102.5734,102.4276,102.5443,7847.0
2017-06-07 13:55:00,105.39,105.53,105.28,105.31,5100.0,102.4665,102.6026,102.3595,102.3887,5100.0
2017-06-07 14:00:00,105.31,105.48,105.28,105.48,5925.0,102.3887,102.554,102.3595,102.554,5925.0
2017-06-07 14:05:00,105.49,105.55,105.37,105.39,7004.0,102.5637,102.6221,102.447,102.4665,7004.0
2017-06-07 14:10:00,105.42,105.47,105.34,105.39,5555.0,102.4957,102.5443,102.4179,102.4665,5555.0
2017-06-07 14:15:00,105.39,105.43,105.31,105.35,8135.0,102.4665,102.5054,102.3887,102.4276,8135.0
2017-06-07 14:20:00,105.32,105.32,105.16,105.22,17984.0,102.3984,102.3984,102.2429,102.3012,17984.0
2017-06-07 14:25:00,105.18,105.25,105.05,105.18,6212.0,102.2623,102.3304,102.1359,102.2623,6212.0
2017-06-07 14:30:00,105.18,105.41,105.18,105.41,7332.0,102.2623,102.4859,102.2623,102.4859,7332.0
2017-06-07 14:35:00,105.43,105.43,105.25,105.27,10829.0,102.5054,102.5054,102.3304,102.3498,10829.0
2017-06-07 14:40:00,105.25,105.32,105.19,105.25,10984.0,102.3304,102.3984,102.272,102.3304,10984.0
2017-06-07 14:45:00,105.31,105.46,105.25,105.38,8129.0,102.3887,102.5345,102.3304,102.4568,8129.0
2017-06-07 14:50:00,105.37,105.49,105.33,105.4,14316.0,102.447,102.5637,102.4082,102.4762,14316.0
2017-06-07 14:55:00,105.38,105.4,105.28,105.34,10321.0,102.4568,102.4762,102.3595,102.4179,10321.0
2017-06-07 15:00:00,105.31,105.32,105.2,105.22,11751.0,102.3887,102.3984,102.2818,102.3012,11751.0
2017-06-07 15:05:00,105.24,105.32,105.21,105.29,12210.0,102.3206,102.3984,102.2915,102.3693,12210.0
2017-06-07 15:10:00,105.29,105.32,105.21,105.21,10683.0,102.3693,102.3984,102.2915,102.2915,10683.0
2017-06-07 15:15:00,105.2,105.22,105.08,105.1,10419.0,102.2818,102.3012,102.1651,102.1845,10419.0
2017-06-07 15:20:00,105.11,105.17,105.06,105.06,9743.0,102.1943,102.2526,102.1456,102.1456,9743.0
2017-06-07 15:25:00,105.05,105.18,105.05,105.15,14169.0,102.1359,102.2623,102.1359,102.2331,14169.0
2017-06-07 15:30:00,105.15,105.47,105.14,105.4,36116.0,102.2331,102.5443,102.2234,102.4762,36116.0
2017-06-07 15:35:00,105.4,105.47,105.33,105.33,36459.0,102.4762,102.5443,102.4082,102.4082,36459.0
2017-06-07 15:40:00,105.33,105.36,105.16,105.36,27202.0,102.4082,102.4373,102.2429,102.4373,27202.0
2017-06-07 15:45:00,105.36,105.52,105.36,105.45,41007.0,102.4373,102.5929,102.4373,102.5248,41007.0
2017-06-07 15:50:00,105.46,105.47,105.28,105.35,49625.0,102.5345,102.5443,102.3595,102.4276,49625.0
2017-06-07 15:55:00,105.33,105.35,105.12,105.24,53330.0,102.4082,102.4276,102.204,102.3206,53330.0
2017-06-08 09:30:00,105.13,105.8,105.06,105.06,12592.0,102.2137,102.8651,102.1456,102.1456,12592.0
2017-06-08 09:35:00,105.14,105.48,104.87,105.25,15391.0,102.2234,102.554,101.9609,102.3304,15391.0
2017-06-08 09:40:00,105.56,106.3,105.51,106.26,55871.0,102.6318,103.3512,102.5832,103.3124,55871.0
2017-06-08 09:45:00,106.35,106.98,106.35,106.88,18824.0,103.3999,104.0124,103.3999,103.9152,18824.0
2017-06-08 09:50:00,106.8,106.86,106.28,106.61,14678.0,103.8374,103.8957,103.3318,103.6526,14678.0
2017-06-08 09:55:00,106.63,107.01,106.56,106.84,10116.0,103.6721,104.0415,103.604,103.8763,10116.0
2017-06-08 10:00:00,106.86,106.87,106.59,106.59,7250.0,103.8957,103.9054,103.6332,103.6332,7250.0
2017-06-08 10:05:00,106.59,106.97,106.59,106.81,15541.0,103.6332,104.0027,103.6332,103.8471,15541.0
2017-06-08 10:10:00,106.79,106.96,106.61,106.96,14431.0,103.8277,103.9929,103.6526,103.9929,14431.0
2017-06-08 10:15:00,106.88,107.48,106.85,107.44,13686.0,103.9152,104.4985,103.886,104.4596,13686.0
2017-06-08 10:20:00,107.37,107.38,106.94,107.01,14752.0,104.3916,104.4013,103.9735,104.0415,14752.0
2017-06-08 10:25:00,107.1,107.12,106.78,106.85,8450.0,104.1291,104.1485,103.8179,103.886,8450.0
2017-06-08 10:30:00,106.85,106.87,106.64,106.64,8820.0,103.886,103.9054,103.6818,103.6818,8820.0
2017-06-08 10:35:00,106.66,106.81,106.64,106.66,11670.0,103.7013,103.8471,103.6818,103.7013,11670.0
2017-06-08 10:40:00,106.69,106.85,106.56,106.72,12456.0,103.7304,103.886,103.604,103.7596,12456.0
2017-06-08 10:45:00,106.69,107.42,106.69,107.39,26909.0,103.7304,104.4402,103.7304,104.411,26909.0
2017-06-08 10:50:00,107.39,107.45,107.21,107.31,12800.0,104.411,104.4693,104.236,104.3332,12800.0
2017-06-08 10:55:00,107.29,107.38,107.06,107.16,10637.0,104.3138,104.4013,104.0902,104.1874,10637.0
2017-06-08 11:00:00,107.13,107.26,107.0,107.06,8925.0,104.1582,104.2846,104.0318,104.0902,8925.0
2017-06-08 11:05:00,107.11,107.21,106.97,107.09,13089.0,104.1388,104.236,104.0027,104.1193,13089.0
2017-06-08 11:10:00,107.09,107.26,106.98,107.14,6250.0,104.1193,104.2846,104.0124,104.1679,6250.0
2017-06-08 11:15:00,107.15,107.25,107.07,107.17,19403.0,104.1777,104.2749,104.0999,104.1971,19403.0
2017-06-08 11:20:00,107.16,107.23,107.05,107.14,9315.0,104.1874,104.2554,104.0804,104.1679,9315.0
2017-06-08 11:25:00,107.17,107.36,107.12,107.29,6180.0,104.1971,104.3818,104.1485,104.3138,6180.0
2017-06-08 11:30:00,107.26,107.26,107.1,107.25,5138.0,104.2846,104.2846,104.1291,104.2749,5138.0
2017-06-08 11:35:00,107.3,107.37,107.23,107.32,8935.0,104.3235,104.3916,104.2554,104.343,8935.0
2017-06-08 11:40:00,107.3,107.69,107.28,107.65,13119.0,104.3235,104.7027,104.3041,104.6638,13119.0
2017-06-08 11:45:00,107.7,107.73,107.43,107.58,8893.0,104.7124,104.7416,104.4499,104.5957,8893.0
2017-06-08 11:50:00,107.58,107.73,107.57,107.62,9636.0,104.5957,104.7416,104.586,104.6346,9636.0
2017-06-08 11:55:00,107.57,107.69,107.48,107.69,5237.0,104.586,104.7027,104.4985,104.7027,5237.0
2017-06-08 12:00:00,107.69,107.77,107.59,107.66,5105.0,104.7027,104.7805,104.6055,104.6735,5105.0
2017-06-08 12:05:00,107.66,107.78,107.61,107.7,9147.0,104.6735,104.7902,104.6249,104.7124,9147.0
2017-06-08 12:10:00,107.72,107.88,107.69,107.82,9700.0,104.7319,104.8874,104.7027,104.8291,9700.0
2017-06-08 12:15:00,107.79,108.08,107.77,107.92,11122.0,104.7999,105.0819,104.7805,104.9263,11122.0
2017-06-08 12:20:00,107.91,107.99,107.71,107.73,7714.0,104.9166,104.9944,104.7221,104.7416,7714.0
2017-06-08 12:25:00,107.8,107.81,107.6,107.67,6800.0,104.8096,104.8194,104.6152,104.6832,6800.0
2017-06-08 12:30:00,107.66,107.78,107.65,107.69,13802.0,104.6735,104.7902,104.6638,104.7027,13802.0
2017-06-08 12:35:00,107.71,107.77,107.6,107.64,6666.0,104.7221,104.7805,104.6152,104.6541,6666.0
2017-06-08 12:40:00,107.64,107.76,107.59,107.7,5150.0,104.6541,104.7707,104.6055,104.7124,5150.0
2017-06-08 12:45:00,107.72,107.78,107.69,107.69,11373.0,104.7319,104.7902,104.7027,104.7027,11373.0
2017-06-08 12:50:00,107.7,107.75,107.59,107.69,12102.0,104.7124,104.761,104.6055,104.7027,12102.0
2017-06-08 12:55:00,107.7,107.79,107.68,107.73,5100.0,104.7124,104.7999,104.693,104.7416,5100.0
2017-06-08 13:00:00,107.75,107.77,107.68,107.69,4182.0,104.761,104.7805,104.693,104.7027,4182.0
2017-06-08 13:05:00,107.74,107.75,107.65,107.75,3440.0,104.7513,104.761,104.6638,104.761,3440.0
2017-06-08 13:10:00,107.75,107.78,107.63,107.66,20937.0,104.761,104.7902,104.6444,104.6735,20937.0
2017-06-08 13:15:00,107.69,107.8,107.64,107.77,6650.0,104.7027,104.8096,104.6541,104.7805,6650.0
2017-06-08 13:20:00,107.79,107.79,107.64,107.75,3100.0,104.7999,104.7999,104.6541,104.761,3100.0
2017-06-08 13:25:00,107.74,107.75,107.57,107.66,6118.0,104.7513,104.761,104.586,104.6735,6118.0
2017-06-08 13:30:00,107.63,107.69,107.48,107.48,7050.0,104.6444,104.7027,104.4985,104.4985,7050.0
2017-06-08 13:35:00,107.54,107.58,107.44,107.44,5158.0,104.5568,104.5957,104.4596,104.4596,5158.0
2017-06-08 13:40:00,107.43,107.49,107.36,107.45,7125.0,104.4499,104.5082,104.3818,104.4693,7125.0
2017-06-08 13:45:00,107.46,107.58,107.41,107.57,7000.0,104.4791,104.5957,104.4305,104.586,7000.0
2017-06-08 13:50:00,107.56,107.67,107.39,107.54,5845.0,104.5763,104.6832,104.411,104.5568,5845.0
2017-06-08 13:55:00,107.54,107.59,107.44,107.49,7301.0,104.5568,104.6055,104.4596,104.5082,7301.0
2017-06-08 14:00:00,107.53,107.59,107.3,107.31,7207.0,104.5471,104.6055,104.3235,104.3332,7207.0
2017-06-08 14:05:00,107.3,107.31,107.14,107.2,10301.0,104.3235,104.3332,104.1679,104.2263,10301.0
2017-06-08 14:10:00,107.19,107.28,107.06,107.06,10395.0,104.2166,104.3041,104.0902,104.0902,10395.0
2017-06-08 14:15:00,107.05,107.25,107.05,107.16,10425.0,104.0804,104.2749,104.0804,104.1874,10425.0
2017-06-08 14:20:00,107.12,107.17,107.07,107.07,3718.0,104.1485,104.1971,104.0999,104.0999,3718.0
2017-06-08 14:25:00,107.08,107.19,106.87,106.87,8104.0,104.1096,104.2166,103.9054,103.9054,8104.0
2017-06-08 14:30:00,106.91,106.98,106.82,106.9,14422.0,103.9443,104.0124,103.8568,103.9346,14422.0
2017-06-08 14:35:00,106.91,106.95,106.81,106.91,13125.0,103.9443,103.9832,103.8471,103.9443,13125.0
2017-06-08 14:40:00,106.91,106.97,106.9,106.91,7852.0,103.9443,104.0027,103.9346,103.9443,7852.0
2017-06-08 14:45:00,106.95,106.99,106.6,106.61,22318.0,103.9832,104.0221,103.6429,103.6526,22318.0
2017-06-08 14:50:00,106.62,106.63,106.46,106.5,10232.0,103.6624,103.6721,103.5068,103.5457,10232.0
2017-06-08 14:55:00,106.5,106.64,106.5,106.56,16986.0,103.5457,103.6818,103.5457,103.604,16986.0
2017-06-08 15:00:00,106.61,106.64,106.54,106.6,25512.0,103.6526,103.6818,103.5846,103.6429,25512.0
2017-06-08 15:05:00,106.6,106.6,106.43,106.56,16424.0,103.6429,103.6429,103.4776,103.604,16424.0
2017-06-08 15:10:00,106.57,106.59,106.4,106.52,11200.0,103.6138,103.6332,103.4485,103.5651,11200.0
2017-06-08 15:15:00,106.52,106.58,106.5,106.57,15340.0,103.5651,103.6235,103.5457,103.6138,15340.0
2017-06-08 15:20:00,106.57,106.59,106.51,106.57,11736.0,103.6138,103.6332,103.5554,103.6138,11736.0
2017-06-08 15:25:00,106.57,106.58,106.51,106.57,12088.0,103.6138,103.6235,103.5554,103.6138,12088.0
2017-06-08 15:30:00,106.56,106.59,106.35,106.52,35374.0,103.604,103.6332,103.3999,103.5651,35374.0
2017-06-08 15:35:00,106.54,106.58,106.43,106.45,15628.0,103.5846,103.6235,103.4776,103.4971,15628.0
2017-06-08 15:40:00,106.46,106.52,106.39,106.39,14136.0,103.5068,103.5651,103.4387,103.4387,14136.0
2017-06-08 15:45:00,106.38,106.56,106.38,106.55,18072.0,103.429,103.604,103.429,103.5943,18072.0
2017-06-08 15:50:00,106.6,106.67,106.53,106.65,28805.0,103.6429,103.711,103.5749,103.6915,28805.0
2017-06-08 15:55:00,106.62,106.62,106.48,106.52,39030.0,103.6624,103.6624,103.5263,103.5651,39030.0
2017-06-09 09:30:00,106.84,107.76,106.61,107.64,12731.0,103.8763,104.7707,103.6526,104.6541,12731.0
2017-06-09 09:35:00,107.6,108.02,107.6,107.83,13425.0,104.6152,105.0235,104.6152,104.8388,13425.0
2017-06-09 09:40:00,107.74,107.98,107.51,107.8,14957.0,104.7513,104.9846,104.5277,104.8096,14957.0
2017-06-09 09:45:00,107.74,108.17,107.6,108.17,16901.0,104.7513,105.1694,104.6152,105.1694,16901.0
2017-06-09 09:50:00,108.13,108.27,107.4,107.88,16236.0,105.1305,105.2666,104.4207,104.8874,16236.0
2017-06-09 09:55:00,107.87,107.95,107.55,107.7,41107.0,104.8777,104.9555,104.5666,104.7124,41107.0
2017-06-09 10:00:00,107.61,107.71,107.35,107.54,17841.0,104.6249,104.7221,104.3721,104.5568,17841.0
2017-06-09 10:05:00,107.48,107.71,107.45,107.7,8068.0,104.4985,104.7221,104.4693,104.7124,8068.0
2017-06-09 10:10:00,107.68,107.8,107.47,107.47,10997.0,104.693,104.8096,104.4888,104.4888,10997.0
2017-06-09 10:15:00,107.53,107.63,107.44,107.56,11944.0,104.5471,104.6444,104.4596,104.5763,11944.0
2017-06-09 10:20:00,107.54,107.8,107.54,107.8,10258.0,104.5568,104.8096,104.5568,104.8096,10258.0
2017-06-09 10:25:00,107.82,107.82,107.43,107.69,15736.0,104.8291,104.8291,104.4499,104.7027,15736.0
2017-06-09 10:30:00,107.71,107.83,107.45,107.45,7401.0,104.7221,104.8388,104.4693,104.4693,7401.0
2017-06-09 10:35:00,107.49,107.77,107.47,107.65,5120.0,104.5082,104.7805,104.4888,104.6638,5120.0
2017-06-09 10:40:00,107.6,107.78,107.45,107.75,7400.0,104.6152,104.7902,104.4693,104.761,7400.0
2017-06-09 10:45:00,107.74,107.81,107.64,107.81,16125.0,104.7513,104.8194,104.6541,104.8194,16125.0
2017-06-09 10:50:00,107.82,108.0,107.74,107.91,14608.0,104.8291,105.0041,104.7513,104.9166,14608.0
2017-06-09 10:55:00,107.91,108.72,107.9,108.62,31165.0,104.9166,105.7041,104.9069,105.6069,31165.0
2017-06-09 11:00:00,108.69,108.97,108.59,108.92,33293.0,105.6749,105.9472,105.5777,105.8986,33293.0
2017-06-09 11:05:00,108.93,109.05,108.82,108.88,18572.0,105.9083,106.025,105.8013,105.8597,18572.0
2017-06-09 11:10:00,108.86,108.99,108.77,108.88,17941.0,105.8402,105.9666,105.7527,105.8597,17941.0
2017-06-09 11:15:00,108.86,109.3,108.85,109.28,40481.0,105.8402,106.268,105.8305,106.2486,40481.0
2017-06-09 11:20:00,109.25,109.32,108.99,109.25,23450.0,106.2194,106.2875,105.9666,106.2194,23450.0
2017-06-09 11:25:00,109.27,109.29,109.05,109.2,24082.0,106.2389,106.2583,106.025,106.1708,24082.0
2017-06-09 11:30:00,109.25,109.41,109.24,109.38,30253.0,106.2194,106.375,106.2097,106.3458,30253.0
2017-06-09 11:35:00,109.38,109.4,109.1,109.14,14812.0,106.3458,106.3653,106.0736,106.1125,14812.0
2017-06-09 11:40:00,109.17,109.3,109.1,109.23,8312.0,106.1416,106.268,106.0736,106.2,8312.0
2017-06-09 11:45:00,109.25,109.49,109.24,109.47,36680.0,106.2194,106.4528,106.2097,106.4333,36680.0
2017-06-09 11:50:00,109.49,109.6,109.42,109.42,18707.0,106.4528,106.5597,106.3847,106.3847,18707.0
2017-06-09 11:55:00,109.4,109.66,109.32,109.35,12992.0,106.3653,106.618,106.2875,106.3166,12992.0
2017-06-09 12:00:00,109.31,109.39,109.14,109.26,35662.0,106.2777,106.3555,106.1125,106.2291,35662.0
2017-06-09 12:05:00,109.26,109.42,109.26,109.29,4237.0,106.2291,106.3847,106.2291,106.2583,4237.0
2017-06-09 12:10:00,109.28,109.45,109.28,109.35,7055.0,106.2486,106.4139,106.2486,106.3166,7055.0
2017-06-09 12:15:00,109.41,109.75,109.41,109.52,14385.0,106.375,106.7055,106.375,106.4819,14385.0
2017-06-09 12:20:00,109.53,109.69,109.47,109.55,12772.0,106.4916,106.6472,106.4333,106.5111,12772.0
2017-06-09 12:25:00,109.57,109.72,109.45,109.72,14766.0,106.5305,106.6764,106.4139,106.6764,14766.0
2017-06-09 12:30:00,109.73,109.8,109.59,109.73,17199.0,106.6861,106.7542,106.55,106.6861,17199.0
2017-06-09 12:35:00,109.75,109.87,109.58,109.78,9093.0,106.7055,106.8222,106.5403,106.7347,9093.0
2017-06-09 12:40:00,109.76,109.89,109.71,109.84,8927.0,106.7153,106.8417,106.6667,106.793,8927.0
2017-06-09 12:45:00,109.88,110.06,109.78,109.9,21063.0,106.8319,107.0069,106.7347,106.8514,21063.0
2017-06-09 12:50:00,109.95,110.04,109.91,109.99,7205.0,106.9,106.9875,106.8611,106.9389,7205.0
2017-06-09 12:55:00,109.99,110.01,109.8,109.91,10540.0,106.9389,106.9583,106.7542,106.8611,10540.0
2017-06-09 13:00:00,109.96,110.05,109.86,110.0,3300.0,106.9097,106.9972,106.8125,106.9486,3300.0
2017-06-09 13:05:00,110.03,110.14,109.96,110.05,7970.0,106.9778,107.0847,106.9097,106.9972,7970.0
2017-06-09 13:10:00,110.0,110.08,109.82,109.98,12453.0,106.9486,107.0264,106.7736,106.9292,12453.0
2017-06-09 13:15:00,109.94,110.06,109.82,109.96,10919.0,106.8903,107.0069,106.7736,106.9097,10919.0
2017-06-09 13:20:00,109.95,110.26,109.94,110.23,25203.0,106.9,107.2014,106.8903,107.1722,25203.0
2017-06-09 13:25:00,110.19,110.27,110.08,110.18,12650.0,107.1333,107.2111,107.0264,107.1236,12650.0
2017-06-09 13:30:00,110.24,110.31,110.16,110.31,18063.0,107.1819,107.25,107.1042,107.25,18063.0
2017-06-09 13:35:00,110.32,110.61,110.32,110.46,27576.0,107.2597,107.5417,107.2597,107.3958,27576.0
2017-06-09 13:40:00,110.49,110.53,110.19,110.3,29620.0,107.425,107.4639,107.1333,107.2403,29620.0
2017-06-09 13:45:00,110.3,110.35,109.88,110.0,17044.0,107.2403,107.2889,106.8319,106.9486,17044.0
2017-06-09 13:50:00,110.0,110.08,109.82,109.84,14149.0,106.9486,107.0264,106.7736,106.793,14149.0
2017-06-09 13:55:00,109.86,110.13,109.77,109.91,19742.0,106.8125,107.075,106.725,106.8611,19742.0
2017-06-09 14:00:00,109.93,110.02,109.8,109.9,16018.0,106.8805,106.9681,106.7542,106.8514,16018.0
2017-06-09 14:05:00,109.9,109.97,109.78,109.94,13100.0,106.8514,106.9194,106.7347,106.8903,13100.0
2017-06-09 14:10:00,109.97,110.05,109.83,110.02,11058.0,106.9194,106.9972,106.7833,106.9681,11058.0
2017-06-09 14:15:00,110.06,110.21,109.98,110.05,15520.0,107.0069,107.1528,106.9292,106.9972,15520.0
2017-06-09 14:20:00,109.97,110.19,109.97,109.99,21201.0,106.9194,107.1333,106.9194,106.9389,21201.0
2017-06-09 14:25:00,110.0,110.15,109.99,110.05,10000.0,106.9486,107.0944,106.9389,106.9972,10000.0
2017-06-09 14:30:00,110.05,110.17,109.8,109.86,17218.0,106.9972,107.1139,106.7542,106.8125,17218.0
2017-06-09 14:35:00,109.88,109.93,109.56,109.68,16711.0,106.8319,106.8805,106.5208,106.6375,16711.0
2017-06-09 14:40:00,109.6,109.78,109.47,109.52,13437.0,106.5597,106.7347,106.4333,106.4819,13437.0
2017-06-09 14:45:00,109.47,109.67,109.36,109.39,21007.0,106.4333,106.6278,106.3264,106.3555,21007.0
2017-06-09 14:50:00,109.33,109.5,108.89,109.25,24828.0,106.2972,106.4625,105.8694,106.2194,24828.0
2017-06-09 14:55:00,109.28,109.46,109.2,109.28,23400.0,106.2486,106.4236,106.1708,106.2486,23400.0
2017-06-09 15:00:00,109.29,109.88,109.29,109.57,23076.0,106.2583,106.8319,106.2583,106.5305,23076.0
2017-06-09 15:05:00,109.58,109.82,109.43,109.77,32305.0,106.5403,106.7736,106.3944,106.725,32305.0
2017-06-09 15:10:00,109.76,109.93,109.69,109.69,31552.0,106.7153,106.8805,106.6472,106.6472,31552.0
2017-06-09 15:15:00,109.73,110.15,109.62,110.13,32988.0,106.6861,107.0944,106.5791,107.075,32988.0
2017-06-09 15:20:00,110.08,110.51,109.94,110.49,42750.0,107.0264,107.4445,106.8903,107.425,42750.0
2017-06-09 15:25:00,110.5,110.79,110.38,110.76,63334.0,107.4347,107.7167,107.3181,107.6875,63334.0
2017-06-09 15:30:00,110.79,110.8,110.27,110.37,46601.0,107.7167,107.7264,107.2111,107.3083,46601.0
2017-06-09 15:35:00,110.41,110.48,110.14,110.23,47978.0,107.3472,107.4153,107.0847,107.1722,47978.0
2017-06-09 15:40:00,110.21,110.21,109.96,110.11,55099.0,107.1528,107.1528,106.9097,107.0556,55099.0
2017-06-09 15:45:00,110.08,110.28,110.07,110.19,89771.0,107.0264,107.2208,107.0167,107.1333,89771.0
2017-06-09 15:50:00,110.19,110.35,110.16,110.24,77416.0,107.1333,107.2889,107.1042,107.1819,77416.0
2017-06-09 15:55:00,110.23,110.24,110.05,110.22,84004.0,107.1722,107.1819,106.9972,107.1625,84004.0
2017-06-12 09:30:00,110.67,111.38,110.51,111.21,24161.0,107.6,108.2903,107.4445,108.125,24161.0
2017-06-12 09:35:00,111.37,111.64,110.93,111.59,40391.0,108.2806,108.5431,107.8528,108.4945,40391.0
2017-06-12 09:40:00,111.68,111.69,111.11,111.24,36284.0,108.582,108.5917,108.0278,108.1542,36284.0
2017-06-12 09:45:00,111.46,111.46,110.75,111.14,43652.0,108.3681,108.3681,107.6778,108.057,43652.0
2017-06-12 09:50:00,111.15,111.2,110.12,110.38,29842.0,108.0667,108.1153,107.0653,107.3181,29842.0
2017-06-12 09:55:00,110.52,110.75,110.09,110.09,10474.0,107.4542,107.6778,107.0361,107.0361,10474.0
2017-06-12 10:00:00,110.28,110.53,109.92,110.53,17139.0,107.2208,107.4639,106.8708,107.4639,17139.0
2017-06-12 10:05:00,110.72,111.28,110.7,111.0,35713.0,107.6486,108.1931,107.6292,107.9209,35713.0
2017-06-12 10:10:00,111.05,111.35,110.67,111.17,28269.0,107.9695,108.2612,107.6,108.0862,28269.0
2017-06-12 10:15:00,111.09,111.1,110.69,110.8,35129.0,108.0084,108.0181,107.6195,107.7264,35129.0
2017-06-12 10:20:00,110.85,111.25,110.74,111.12,45454.0,107.775,108.1639,107.6681,108.0375,45454.0
2017-06-12 10:25:00,111.24,111.29,110.88,111.07,35573.0,108.1542,108.2028,107.8042,107.9889,35573.0
2017-06-12 10:30:00,111.03,111.18,110.95,111.09,18109.0,107.95,108.0959,107.8723,108.0084,18109.0
2017-06-12 10:35:00,111.09,111.32,111.09,111.17,13006.0,108.0084,108.232,108.0084,108.0862,13006.0
2017-06-12 10:40:00,111.14,111.63,111.13,111.51,47209.0,108.057,108.5334,108.0473,108.4167,47209.0
2017-06-12 10:45:00,111.52,111.56,111.38,111.4,6646.0,108.4264,108.4653,108.2903,108.3098,6646.0
2017-06-12 10:50:00,111.38,112.1,111.31,112.06,27568.0,108.2903,108.9904,108.2223,108.9515,27568.0
2017-06-12 10:55:00,111.99,112.5,111.9,112.43,50704.0,108.8834,109.3793,108.7959,109.3112,50704.0
2017-06-12 11:00:00,112.44,112.5,112.03,112.35,11021.0,109.3209,109.3793,108.9223,109.2334,11021.0
2017-06-12 11:05:00,112.28,112.46,112.23,112.36,21954.0,109.1654,109.3404,109.1167,109.2431,21954.0
2017-06-12 11:10:00,112.33,112.45,111.99,111.99,27037.0,109.214,109.3306,108.8834,108.8834,27037.0
2017-06-12 11:15:00,111.96,112.0,111.6,111.68,8830.0,108.8542,108.8931,108.5042,108.582,8830.0
2017-06-12 11:20:00,111.71,112.03,111.63,111.89,17709.0,108.6112,108.9223,108.5334,108.7862,17709.0
2017-06-12 11:25:00,111.86,111.96,111.56,111.6,15106.0,108.757,108.8542,108.4653,108.5042,15106.0
2017-06-12 11:30:00,111.59,111.86,111.5,111.5,5658.0,108.4945,108.757,108.407,108.407,5658.0
2017-06-12 11:35:00,111.55,111.6,111.17,111.19,8576.0,108.4556,108.5042,108.0862,108.1056,8576.0
2017-06-12 11:40:00,111.17,111.4,110.96,110.97,10935.0,108.0862,108.3098,107.882,107.8917,10935.0
2017-06-12 11:45:00,111.08,111.53,110.99,111.41,12541.0,107.9986,108.4362,107.9111,108.3195,12541.0
2017-06-12 11:50:00,111.44,111.63,111.33,111.52,16618.0,108.3487,108.5334,108.2417,108.4264,16618.0
2017-06-12 11:55:00,111.51,111.69,111.29,111.69,5205.0,108.4167,108.5917,108.2028,108.5917,5205.0
2017-06-12 12:00:00,111.68,111.73,111.43,111.43,5604.0,108.582,108.6306,108.3389,108.3389,5604.0
2017-06-12 12:05:00,111.45,111.67,111.39,111.57,4677.0,108.3584,108.5723,108.3,108.4751,4677.0
2017-06-12 12:10:00,111.53,111.63,111.43,111.61,5601.0,108.4362,108.5334,108.3389,108.5139,5601.0
2017-06-12 12:15:00,111.66,111.87,111.64,111.79,11169.0,108.5626,108.7667,108.5431,108.689,11169.0
2017-06-12 12:20:00,111.84,111.84,111.51,111.53,12152.0,108.7376,108.7376,108.4167,108.4362,12152.0
2017-06-12 12:25:00,111.55,111.6,111.48,111.53,5315.0,108.4556,108.5042,108.3876,108.4362,5315.0
2017-06-12 12:30:00,111.56,111.58,111.45,111.48,11062.0,108.4653,108.4848,108.3584,108.3876,11062.0
2017-06-12 12:35:00,111.46,111.49,111.32,111.43,5098.0,108.3681,108.3973,108.232,108.3389,5098.0
2017-06-12 12:40:00,111.5,111.59,111.46,111.55,9144.0,108.407,108.4945,108.3681,108.4556,9144.0
2017-06-12 12:45:00,111.57,111.57,111.4,111.47,5258.0,108.4751,108.4751,108.3098,108.3778,5258.0
2017-06-12 12:50:00,111.5,111.57,111.45,111.47,5563.0,108.407,108.4751,108.3584,108.3778,5563.0
2017-06-12 12:55:00,111.45,111.59,111.38,111.39,6072.0,108.3584,108.4945,108.2903,108.3,6072.0
2017-06-12 13:00:00,111.42,111.44,111.27,111.36,6274.0,108.3292,108.3487,108.1834,108.2709,6274.0
2017-06-12 13:05:00,111.36,111.38,111.26,111.38,3001.0,108.2709,108.2903,108.1737,108.2903,3001.0
2017-06-12 13:10:00,111.3,111.57,111.27,111.57,3823.0,108.2125,108.4751,108.1834,108.4751,3823.0
2017-06-12 13:15:00,111.62,111.72,111.47,111.65,8273.0,108.5237,108.6209,108.3778,108.5528,8273.0
2017-06-12 13:20:00,111.73,111.78,111.54,111.64,6276.0,108.6306,108.6792,108.4459,108.5431,6276.0
2017-06-12 13:25:00,111.68,111.69,111.56,111.64,2990.0,108.582,108.5917,108.4653,108.5431,2990.0
2017-06-12 13:30:00,111.69,111.95,111.69,111.9,8700.0,108.5917,108.8445,108.5917,108.7959,8700.0
2017-06-12 13:35:00,111.9,112.0,111.85,111.97,7745.0,108.7959,108.8931,108.7473,108.864,7745.0
2017-06-12 13:40:00,111.96,112.07,111.91,111.93,9513.0,108.8542,108.9612,108.8056,108.8251,9513.0
2017-06-12 13:45:00,111.94,112.04,111.92,111.98,6359.0,108.8348,108.932,108.8153,108.8737,6359.0
2017-06-12 13:50:00,111.94,112.1,111.9,112.04,22972.0,108.8348,108.9904,108.7959,108.932,22972.0
2017-06-12 13:55:00,112.04,112.09,111.93,112.04,10259.0,108.932,108.9806,108.8251,108.932,10259.0
2017-06-12 14:00:00,112.06,112.3,112.06,112.29,18187.0,108.9515,109.1848,108.9515,109.1751,18187.0
2017-06-12 14:05:00,112.21,112.29,112.01,112.2,6200.0,109.0973,109.1751,108.9029,109.0876,6200.0
2017-06-12 14:10:00,112.22,112.31,112.08,112.16,10113.0,109.107,109.1945,108.9709,109.0487,10113.0
2017-06-12 14:15:00,112.16,112.32,112.1,112.1,5803.0,109.0487,109.2043,108.9904,108.9904,5803.0
2017-06-12 14:20:00,112.09,112.18,111.94,111.97,12304.0,108.9806,109.0681,108.8348,108.864,12304.0
2017-06-12 14:25:00,111.93,111.99,111.82,111.9,5450.0,108.8251,108.8834,108.7181,108.7959,5450.0
2017-06-12 14:30:00,111.86,111.93,111.6,111.64,10203.0,108.757,108.8251,108.5042,108.5431,10203.0
2017-06-12 14:35:00,111.67,111.8,111.56,111.66,4515.0,108.5723,108.6987,108.4653,108.5626,4515.0
2017-06-12 14:40:00,111.64,111.64,110.96,111.16,75679.0,108.5431,108.5431,107.882,108.0764,75679.0
2017-06-12 14:45:00,111.14,111.16,111.02,111.13,22340.0,108.057,108.0764,107.9403,108.0473,22340.0
2017-06-12 14:50:00,111.15,111.21,111.09,111.13,17807.0,108.0667,108.125,108.0084,108.0473,17807.0
2017-06-12 14:55:00,111.12,111.29,111.12,111.29,5692.0,108.0375,108.2028,108.0375,108.2028,5692.0
2017-06-12 15:00:00,111.33,111.34,111.22,111.22,8609.0,108.2417,108.2514,108.1348,108.1348,8609.0
2017-06-12 15:05:00,111.26,111.36,111.26,111.26,7203.0,108.1737,108.2709,108.1737,108.1737,7203.0
2017-06-12 15:10:00,111.21,111.4,111.2,111.4,7027.0,108.125,108.3098,108.1153,108.3098,7027.0
2017-06-12 15:15:00,111.46,111.57,111.4,111.4,8190.0,108.3681,108.4751,108.3098,108.3098,8190.0
2017-06-12 15:20:00,111.44,111.53,111.39,111.45,13471.0,108.3487,108.4362,108.3,108.3584,13471.0
2017-06-12 15:25:00,111.44,111.45,111.22,111.27,14771.0,108.3487,108.3584,108.1348,108.1834,14771.0
2017-06-12 15:30:00,111.26,111.52,111.25,111.52,16351.0,108.1737,108.4264,108.1639,108.4264,16351.0
2017-06-12 15:35:00,111.53,111.8,111.53,111.69,34695.0,108.4362,108.6987,108.4362,108.5917,34695.0
2017-06-12 15:40:00,111.69,111.8,111.63,111.8,62872.0,108.5917,108.6987,108.5334,108.6987,62872.0
2017-06-12 15:45:00,111.79,112.0,111.77,111.95,80923.0,108.689,108.8931,108.6695,108.8445,80923.0
2017-06-12 15:50:00,111.94,112.04,111.86,111.91,81610.0,108.8348,108.932,108.757,108.8056,81610.0
2017-06-12 15:55:00,111.92,111.94,111.68,111.83,120517.0,108.8153,108.8348,108.582,108.7278,120517.0
2017-06-13 09:30:00,111.35,111.95,110.82,111.23,77666.0,108.2612,108.8445,107.7459,108.1445,77666.0
2017-06-13 09:35:00,111.55,111.55,110.5,110.52,32188.0,108.4556,108.4556,107.4347,107.4542,32188.0
2017-06-13 09:40:00,110.53,110.54,110.09,110.1,41156.0,107.4639,107.4736,107.0361,107.0458,41156.0
2017-06-13 09:45:00,110.11,110.23,109.74,109.99,40326.0,107.0556,107.1722,106.6958,106.9389,40326.0
2017-06-13 09:50:00,110.08,110.31,109.64,110.13,37022.0,107.0264,107.25,106.5986,107.075,37022.0
2017-06-13 09:55:00,110.07,110.23,109.76,110.07,16894.0,107.0167,107.1722,106.7153,107.0167,16894.0
2017-06-13 10:00:00,110.16,110.33,109.89,110.16,7338.0,107.1042,107.2695,106.8417,107.1042,7338.0
2017-06-13 10:05:00,110.09,110.36,109.88,109.95,23656.0,107.0361,107.2986,106.8319,106.9,23656.0
2017-06-13 10:10:00,109.93,110.39,109.93,110.37,13187.0,106.8805,107.3278,106.8805,107.3083,13187.0
2017-06-13 10:15:00,110.43,110.68,110.35,110.49,17421.0,107.3667,107.6097,107.2889,107.425,17421.0
2017-06-13 10:20:00,110.46,110.84,110.35,110.72,5623.0,107.3958,107.7653,107.2889,107.6486,5623.0
2017-06-13 10:25:00,110.77,110.87,110.53,110.58,14836.0,107.6972,107.7945,107.4639,107.5125,14836.0
2017-06-13 10:30:00,110.62,110.75,110.49,110.5,18074.0,107.5514,107.6778,107.425,107.4347,18074.0
2017-06-13 10:35:00,110.52,110.61,110.44,110.59,8360.0,107.4542,107.5417,107.3764,107.5222,8360.0
2017-06-13 10:40:00,110.56,110.89,110.5,110.78,6580.0,107.4931,107.8139,107.4347,107.707,6580.0
2017-06-13 10:45:00,110.73,110.92,110.63,110.72,16099.0,107.6584,107.8431,107.5611,107.6486,16099.0
2017-06-13 10:50:00,110.72,110.72,110.41,110.43,15613.0,107.6486,107.6486,107.3472,107.3667,15613.0
2017-06-13 10:55:00,110.47,110.65,110.32,110.33,9888.0,107.4056,107.5806,107.2597,107.2695,9888.0
2017-06-13 11:00:00,110.29,110.7,110.24,110.68,13254.0,107.2306,107.6292,107.1819,107.6097,13254.0
2017-06-13 11:05:00,110.68,110.72,110.27,110.5,36849.0,107.6097,107.6486,107.2111,107.4347,36849.0
2017-06-13 11:10:00,110.44,110.7,110.2,110.56,16180.0,107.3764,107.6292,107.1431,107.4931,16180.0
2017-06-13 11:15:00,110.66,110.66,110.37,110.38,8300.0,107.5903,107.5903,107.3083,107.3181,8300.0
2017-06-13 11:20:00,110.4,110.59,110.34,110.43,13525.0,107.3375,107.5222,107.2792,107.3667,13525.0
2017-06-13 11:25:00,110.4,110.68,110.4,110.62,10051.0,107.3375,107.6097,107.3375,107.5514,10051.0
2017-06-13 11:30:00,110.67,110.75,110.52,110.63,7511.0,107.6,107.6778,107.4542,107.5611,7511.0
2017-06-13 11:35:00,110.62,110.91,110.57,110.82,15033.0,107.5514,107.8334,107.5028,107.7459,15033.0
2017-06-13 11:40:00,110.83,111.1,110.78,110.98,36200.0,107.7556,108.0181,107.707,107.9014,36200.0
2017-06-13 11:45:00,110.98,111.03,110.78,110.8,15122.0,107.9014,107.95,107.707,107.7264,15122.0
2017-06-13 11:50:00,110.83,111.04,110.83,110.85,10542.0,107.7556,107.9598,107.7556,107.775,10542.0
2017-06-13 11:55:00,110.8,110.8,110.46,110.61,9700.0,107.7264,107.7264,107.3958,107.5417,9700.0
2017-06-13 12:00:00,110.57,110.57,110.07,110.07,7798.0,107.5028,107.5028,107.0167,107.0167,7798.0
2017-06-13 12:05:00,110.12,110.39,110.11,110.29,8795.0,107.0653,107.3278,107.0556,107.2306,8795.0
2017-06-13 12:10:00,110.28,110.45,110.19,110.41,24771.0,107.2208,107.3861,107.1333,107.3472,24771.0
2017-06-13 12:15:00,110.46,110.52,110.34,110.34,4660.0,107.3958,107.4542,107.2792,107.2792,4660.0
2017-06-13 12:20:00,110.42,110.47,110.24,110.24,7110.0,107.357,107.4056,107.1819,107.1819,7110.0
2017-06-13 12:25:00,110.23,110.56,110.2,110.53,12303.0,107.1722,107.4931,107.1431,107.4639,12303.0
2017-06-13 12:30:00,110.51,110.6,110.44,110.49,12478.0,107.4445,107.532,107.3764,107.425,12478.0
2017-06-13 12:35:00,110.56,110.6,110.45,110.45,9195.0,107.4931,107.532,107.3861,107.3861,9195.0
2017-06-13 12:40:00,110.51,110.51,110.38,110.46,6684.0,107.4445,107.4445,107.3181,107.3958,6684.0
2017-06-13 12:45:00,110.46,110.64,110.37,110.46,8789.0,107.3958,107.5709,107.3083,107.3958,8789.0
2017-06-13 12:50:00,110.46,110.51,110.31,110.31,14110.0,107.3958,107.4445,107.25,107.25,14110.0
2017-06-13 12:55:00,110.23,110.34,110.19,110.22,3325.0,107.1722,107.2792,107.1333,107.1625,3325.0
2017-06-13 13:00:00,110.22,110.27,110.1,110.27,3219.0,107.1625,107.2111,107.0458,107.2111,3219.0
2017-06-13 13:05:00,110.27,110.41,110.25,110.41,7272.0,107.2111,107.3472,107.1917,107.3472,7272.0
2017-06-13 13:10:00,110.4,110.7,110.32,110.64,7149.0,107.3375,107.6292,107.2597,107.5709,7149.0
2017-06-13 13:15:00,110.64,110.64,110.43,110.43,6733.0,107.5709,107.5709,107.3667,107.3667,6733.0
2017-06-13 13:20:00,110.41,110.59,110.39,110.5,5119.0,107.3472,107.5222,107.3278,107.4347,5119.0
2017-06-13 13:25:00,110.49,110.58,110.38,110.57,5209.0,107.425,107.5125,107.3181,107.5028,5209.0
2017-06-13 13:30:00,110.57,110.64,110.47,110.55,7768.0,107.5028,107.5709,107.4056,107.4834,7768.0
2017-06-13 13:35:00,110.57,110.63,110.43,110.58,7423.0,107.5028,107.5611,107.3667,107.5125,7423.0
2017-06-13 13:40:00,110.57,110.57,110.43,110.5,3060.0,107.5028,107.5028,107.3667,107.4347,3060.0
2017-06-13 13:45:00,110.52,110.6,110.4,110.52,6167.0,107.4542,107.532,107.3375,107.4542,6167.0
2017-06-13 13:50:00,110.57,110.85,110.57,110.77,6727.0,107.5028,107.775,107.5028,107.6972,6727.0
2017-06-13 13:55:00,110.82,110.93,110.8,110.83,6250.0,107.7459,107.8528,107.7264,107.7556,6250.0
2017-06-13 14:00:00,110.86,110.9,110.67,110.68,12162.0,107.7848,107.8236,107.6,107.6097,12162.0
2017-06-13 14:05:00,110.61,110.96,110.55,110.95,30171.0,107.5417,107.882,107.4834,107.8723,30171.0
2017-06-13 14:10:00,110.94,111.2,110.94,111.2,8352.0,107.8625,108.1153,107.8625,108.1153,8352.0
2017-06-13 14:15:00,111.19,111.2,111.07,111.12,17379.0,108.1056,108.1153,107.9889,108.0375,17379.0
2017-06-13 14:20:00,111.14,111.21,110.97,110.97,21345.0,108.057,108.125,107.8917,107.8917,21345.0
2017-06-13 14:25:00,111.0,111.04,110.94,111.02,6134.0,107.9209,107.9598,107.8625,107.9403,6134.0
2017-06-13 14:30:00,111.03,111.18,111.01,111.14,14910.0,107.95,108.0959,107.9306,108.057,14910.0
2017-06-13 14:35:00,111.19,111.21,111.12,111.12,7951.0,108.1056,108.125,108.0375,108.0375,7951.0
2017-06-13 14:40:00,111.16,111.18,111.06,111.17,10400.0,108.0764,108.0959,107.9792,108.0862,10400.0
2017-06-13 14:45:00,111.17,111.21,111.01,111.07,8696.0,108.0862,108.125,107.9306,107.9889,8696.0
2017-06-13 14:50:00,111.09,111.15,110.98,110.98,10244.0,108.0084,108.0667,107.9014,107.9014,10244.0
2017-06-13 14:55:00,111.0,111.0,110.86,110.97,19092.0,107.9209,107.9209,107.7848,107.8917,19092.0
2017-06-13 15:00:00,111.04,111.24,111.04,111.2,17082.0,107.9598,108.1542,107.9598,108.1153,17082.0
2017-06-13 15:05:00,111.2,111.39,111.18,111.32,8928.0,108.1153,108.3,108.0959,108.232,8928.0
2017-06-13 15:10:00,111.34,111.41,111.3,111.31,10494.0,108.2514,108.3195,108.2125,108.2223,10494.0
2017-06-13 15:15:00,111.32,111.34,111.24,111.24,8025.0,108.232,108.2514,108.1542,108.1542,8025.0
2017-06-13 15:20:00,111.24,111.35,111.24,111.34,11964.0,108.1542,108.2612,108.1542,108.2514,11964.0
2017-06-13 15:25:00,111.34,111.36,111.25,111.33,47386.0,108.2514,108.2709,108.1639,108.2417,47386.0
2017-06-13 15:30:00,111.33,111.37,111.25,111.29,17612.0,108.2417,108.2806,108.1639,108.2028,17612.0
2017-06-13 15:35:00,111.32,111.33,111.06,111.2,30652.0,108.232,108.2417,107.9792,108.1153,30652.0
2017-06-13 15:40:00,111.2,111.32,111.2,111.31,37113.0,108.1153,108.232,108.1153,108.2223,37113.0
2017-06-13 15:45:00,111.32,111.68,111.31,111.65,37168.0,108.232,108.582,108.2223,108.5528,37168.0
2017-06-13 15:50:00,111.66,111.66,111.47,111.52,48678.0,108.5626,108.5626,108.3778,108.4264,48678.0
2017-06-13 15:55:00,111.52,111.72,111.5,111.67,91082.0,108.4264,108.6209,108.407,108.5723,91082.0
2017-06-14 09:30:00,111.24,111.24,109.53,109.78,24407.0,108.1542,108.1542,106.4916,106.7347,24407.0
2017-06-14 09:35:00,109.89,109.9,109.07,109.15,26263.0,106.8417,106.8514,106.0444,106.1222,26263.0
2017-06-14 09:40:00,109.2,109.58,109.12,109.4,24702.0,106.1708,106.5403,106.093,106.3653,24702.0
2017-06-14 09:45:00,109.44,109.6,109.32,109.37,9870.0,106.4041,106.5597,106.2875,106.3361,9870.0
2017-06-14 09:50:00,109.45,109.55,109.17,109.32,17242.0,106.4139,106.5111,106.1416,106.2875,17242.0
2017-06-14 09:55:00,109.29,109.45,109.16,109.16,31028.0,106.2583,106.4139,106.1319,106.1319,31028.0
2017-06-14 10:00:00,109.16,109.32,108.81,108.9,51336.0,106.1319,106.2875,105.7916,105.8791,51336.0
2017-06-14 10:05:00,108.94,109.01,108.54,108.58,23891.0,105.918,105.9861,105.5291,105.568,23891.0
2017-06-14 10:10:00,108.65,108.75,108.48,108.74,18971.0,105.6361,105.7333,105.4708,105.7236,18971.0
2017-06-14 10:15:00,108.7,109.25,108.69,109.25,10024.0,105.6847,106.2194,105.6749,106.2194,10024.0
2017-06-14 10:20:00,109.15,109.32,108.93,109.09,16620.0,106.1222,106.2875,105.9083,106.0639,16620.0
2017-06-14 10:25:00,109.09,109.16,108.86,109.02,4100.0,106.0639,106.1319,105.8402,105.9958,4100.0
2017-06-14 10:30:00,108.86,109.01,108.54,108.54,16863.0,105.8402,105.9861,105.5291,105.5291,16863.0
2017-06-14 10:35:00,108.5,108.74,108.41,108.53,12650.0,105.4902,105.7236,105.4027,105.5194,12650.0
2017-06-14 10:40:00,108.42,108.46,108.16,108.22,12804.0,105.4124,105.4513,105.1596,105.218,12804.0
2017-06-14 10:45:00,108.22,108.32,107.68,107.76,27632.0,105.218,105.3152,104.693,104.7707,27632.0
2017-06-14 10:50:00,107.81,107.92,107.58,107.59,25605.0,104.8194,104.9263,104.5957,104.6055,25605.0
2017-06-14 10:55:00,107.59,107.64,107.42,107.53,23003.0,104.6055,104.6541,104.4402,104.5471,23003.0
2017-06-14 11:00:00,107.56,107.95,107.52,107.72,19561.0,104.5763,104.9555,104.5374,104.7319,19561.0
2017-06-14 11:05:00,107.7,108.0,107.51,107.75,16071.0,104.7124,105.0041,104.5277,104.761,16071.0
2017-06-14 11:10:00,107.75,107.82,107.6,107.6,9369.0,104.761,104.8291,104.6152,104.6152,9369.0
2017-06-14 11:15:00,107.62,107.96,107.56,107.81,11450.0,104.6346,104.9652,104.5763,104.8194,11450.0
2017-06-14 11:20:00,107.87,108.21,107.85,108.2,6417.0,104.8777,105.2083,104.8582,105.1985,6417.0
2017-06-14 11:25:00,108.21,108.23,107.56,107.56,14650.0,105.2083,105.2277,104.5763,104.5763,14650.0
2017-06-14 11:30:00,107.53,107.63,107.42,107.55,11390.0,104.5471,104.6444,104.4402,104.5666,11390.0
2017-06-14 11:35:00,107.49,107.56,107.24,107.27,18152.0,104.5082,104.5763,104.2652,104.2943,18152.0
2017-06-14 11:40:00,107.31,107.45,107.27,107.29,9559.0,104.3332,104.4693,104.2943,104.3138,9559.0
2017-06-14 11:45:00,107.25,107.29,107.01,107.05,31816.0,104.2749,104.3138,104.0415,104.0804,31816.0
2017-06-14 11:50:00,107.08,107.08,106.87,106.92,30089.0,104.1096,104.1096,103.9054,103.954,30089.0
2017-06-14 11:55:00,106.9,106.93,106.66,106.86,21960.0,103.9346,103.9638,103.7013,103.8957,21960.0
2017-06-14 12:00:00,106.84,106.84,106.48,106.52,14345.0,103.8763,103.8763,103.5263,103.5651,14345.0
2017-06-14 12:05:00,106.52,106.52,106.1,106.1,22032.0,103.5651,103.5651,103.1568,103.1568,22032.0
2017-06-14 12:10:00,106.1,106.2,105.87,106.0,22233.0,103.1568,103.254,102.9332,103.0596,22233.0
2017-06-14 12:15:00,105.98,106.15,105.92,105.95,22493.0,103.0401,103.2054,102.9818,103.011,22493.0
2017-06-14 12:20:00,105.98,106.14,105.9,106.01,31112.0,103.0401,103.1957,102.9623,103.0693,31112.0
2017-06-14 12:25:00,106.04,106.2,106.0,106.07,24675.0,103.0985,103.254,103.0596,103.1276,24675.0
2017-06-14 12:30:00,106.08,106.21,105.95,106.16,19980.0,103.1373,103.2637,103.011,103.2151,19980.0
2017-06-14 12:35:00,106.22,106.22,105.83,105.85,22936.0,103.2735,103.2735,102.8943,102.9137,22936.0
2017-06-14 12:40:00,105.9,106.02,105.7,105.91,10550.0,102.9623,103.079,102.7679,102.9721,10550.0
2017-06-14 12:45:00,105.9,105.95,105.8,105.87,8115.0,102.9623,103.011,102.8651,102.9332,8115.0
2017-06-14 12:50:00,105.8,105.84,105.57,105.64,21692.0,102.8651,102.904,102.6415,102.7096,21692.0
2017-06-14 12:55:00,105.63,105.81,105.48,105.71,34554.0,102.6998,102.8748,102.554,102.7776,34554.0
2017-06-14 13:00:00,105.81,106.03,105.78,105.88,7831.0,102.8748,103.0887,102.8457,102.9429,7831.0
2017-06-14 13:05:00,105.95,105.98,105.66,105.73,10222.0,103.011,103.0401,102.729,102.7971,10222.0
2017-06-14 13:10:00,105.84,105.85,105.61,105.74,10854.0,102.904,102.9137,102.6804,102.8068,10854.0
2017-06-14 13:15:00,105.73,105.74,105.46,105.47,15576.0,102.7971,102.8068,102.5345,102.5443,15576.0
2017-06-14 13:20:00,105.5,105.52,105.27,105.33,15939.0,102.5734,102.5929,102.3498,102.4082,15939.0
2017-06-14 13:25:00,105.28,105.35,105.11,105.13,23051.0,102.3595,102.4276,102.1943,102.2137,23051.0
2017-06-14 13:30:00,105.16,105.38,105.0,105.26,31412.0,102.2429,102.4568,102.0873,102.3401,31412.0
2017-06-14 13:35:00,105.3,105.3,104.91,105.01,22401.0,102.379,102.379,101.9998,102.097,22401.0
2017-06-14 13:40:00,105.05,105.19,104.95,104.97,14688.0,102.1359,102.272,102.0387,102.0581,14688.0
2017-06-14 13:45:00,104.94,105.1,104.94,105.02,20770.0,102.029,102.1845,102.029,102.1068,20770.0
2017-06-14 13:50:00,105.05,105.11,104.87,104.95,16309.0,102.1359,102.1943,101.9609,102.0387,16309.0
2017-06-14 13:55:00,104.92,105.04,104.78,105.04,53248.0,102.0095,102.1262,101.8734,102.1262,53248.0
2017-06-14 14:00:00,105.03,105.09,104.81,105.0,22588.0,102.1165,102.1748,101.9026,102.0873,22588.0
2017-06-14 14:05:00,104.97,105.39,104.97,105.22,24701.0,102.0581,102.4665,102.0581,102.3012,24701.0
2017-06-14 14:10:00,105.19,105.33,104.8,105.0,22794.0,102.272,102.4082,101.8929,102.0873,22794.0
2017-06-14 14:15:00,105.03,105.03,104.71,104.71,32151.0,102.1165,102.1165,101.8054,101.8054,32151.0
2017-06-14 14:20:00,104.74,104.87,104.6,104.79,37320.0,101.8345,101.9609,101.6984,101.8831,37320.0
2017-06-14 14:25:00,104.79,105.16,104.78,105.13,22164.0,101.8831,102.2429,101.8734,102.2137,22164.0
2017-06-14 14:30:00,105.07,105.21,105.01,105.14,29238.0,102.1554,102.2915,102.097,102.2234,29238.0
2017-06-14 14:35:00,105.16,105.2,104.91,105.07,21396.0,102.2429,102.2818,101.9998,102.1554,21396.0
2017-06-14 14:40:00,105.06,105.13,104.37,104.37,51462.0,102.1456,102.2137,101.4748,101.4748,51462.0
2017-06-14 14:45:00,104.34,104.8,104.16,104.59,47717.0,101.4456,101.8929,101.2706,101.6887,47717.0
2017-06-14 14:50:00,104.55,104.65,104.28,104.34,48170.0,101.6498,101.747,101.3873,101.4456,48170.0
2017-06-14 14:55:00,104.31,104.37,104.1,104.3,62550.0,101.4164,101.4748,101.2123,101.4067,62550.0
2017-06-14 15:00:00,104.31,104.57,104.07,104.57,47177.0,101.4164,101.6692,101.1831,101.6692,47177.0
2017-06-14 15:05:00,104.61,104.81,104.53,104.62,59848.0,101.7081,101.9026,101.6303,101.7178,59848.0
2017-06-14 15:10:00,104.69,104.88,104.58,104.84,38250.0,101.7859,101.9706,101.679,101.9317,38250.0
2017-06-14 15:15:00,104.83,104.96,104.74,104.9,39471.0,101.922,102.0484,101.8345,101.9901,39471.0
2017-06-14 15:20:00,104.92,105.04,104.75,104.76,69851.0,102.0095,102.1262,101.8442,101.854,69851.0
2017-06-14 15:25:00,104.76,104.84,104.6,104.81,34495.0,101.854,101.9317,101.6984,101.9026,34495.0
2017-06-14 15:30:00,104.79,104.83,104.42,104.54,82939.0,101.8831,101.922,101.5234,101.6401,82939.0
2017-06-14 15:35:00,104.57,104.83,104.48,104.83,60004.0,101.6692,101.922,101.5817,101.922,60004.0
2017-06-14 15:40:00,104.85,104.93,104.78,104.81,60083.0,101.9415,102.0192,101.8734,101.9026,60083.0
2017-06-14 15:45:00,104.82,104.85,104.57,104.69,85783.0,101.9123,101.9415,101.6692,101.7859,85783.0
2017-06-14 15:50:00,104.69,104.7,104.48,104.5,100592.0,101.7859,101.7956,101.5817,101.6012,100592.0
2017-06-14 15:55:00,104.49,104.85,104.45,104.81,142924.0,101.5915,101.9415,101.5526,101.9026,142924.0
2017-06-15 09:30:00,103.76,104.12,103.45,103.89,81670.0,100.8817,101.2317,100.5803,101.0081,81670.0
2017-06-15 09:35:00,103.95,104.53,103.9,104.46,76276.0,101.0664,101.6303,101.0178,101.5623,76276.0
2017-06-15 09:40:00,104.34,104.69,104.05,104.05,70073.0,101.4456,101.7859,101.1637,101.1637,70073.0
2017-06-15 09:45:00,104.05,104.5,103.88,104.49,39600.0,101.1637,101.6012,100.9984,101.5915,39600.0
2017-06-15 09:50:00,104.54,105.3,104.41,105.25,34042.0,101.6401,102.379,101.5137,102.3304,34042.0
2017-06-15 09:55:00,105.18,105.68,105.01,105.62,54915.0,102.2623,102.7484,102.097,102.6901,54915.0
2017-06-15 10:00:00,105.58,105.61,104.94,104.94,31335.0,102.6512,102.6804,102.029,102.029,31335.0
2017-06-15 10:05:00,104.89,104.89,104.3,104.42,12813.0,101.9804,101.9804,101.4067,101.5234,12813.0
2017-06-15 10:10:00,104.37,104.53,104.0,104.05,26950.0,101.4748,101.6303,101.115,101.1637,26950.0
2017-06-15 10:15:00,104.04,104.27,103.89,103.96,25765.0,101.1539,101.3776,101.0081,101.0762,25765.0
2017-06-15 10:20:00,103.93,103.95,103.54,103.59,23130.0,101.047,101.0664,100.6678,100.7164,23130.0
2017-06-15 10:25:00,103.57,103.88,103.46,103.88,17919.0,100.697,100.9984,100.59,100.9984,17919.0
2017-06-15 10:30:00,103.92,104.09,103.75,103.77,12228.0,101.0373,101.2026,100.872,100.8914,12228.0
2017-06-15 10:35:00,103.78,103.8,103.59,103.6,14223.0,100.9011,100.9206,100.7164,100.7261,14223.0
2017-06-15 10:40:00,103.65,103.66,103.18,103.25,50061.0,100.7748,100.7845,100.3178,100.3859,50061.0
2017-06-15 10:45:00,103.22,103.46,103.16,103.24,23102.0,100.3567,100.59,100.2983,100.3761,23102.0
2017-06-15 10:50:00,103.24,103.27,103.04,103.12,14455.0,100.3761,100.4053,100.1817,100.2595,14455.0
2017-06-15 10:55:00,103.1,103.74,103.1,103.62,13629.0,100.24,100.8623,100.24,100.7456,13629.0
2017-06-15 11:00:00,103.62,104.04,103.62,103.98,33862.0,100.7456,101.1539,100.7456,101.0956,33862.0
2017-06-15 11:05:00,103.98,104.09,103.74,103.79,14300.0,101.0956,101.2026,100.8623,100.9109,14300.0
2017-06-15 11:10:00,103.77,103.84,103.6,103.65,18994.0,100.8914,100.9595,100.7261,100.7748,18994.0
2017-06-15 11:15:00,103.59,103.68,103.49,103.68,7971.0,100.7164,100.8039,100.6192,100.8039,7971.0
2017-06-15 11:20:00,103.76,103.76,103.51,103.75,11181.0,100.8817,100.8817,100.6386,100.872,11181.0
2017-06-15 11:25:00,103.66,103.75,103.53,103.74,10919.0,100.7845,100.872,100.6581,100.8623,10919.0
2017-06-15 11:30:00,103.8,103.84,103.63,103.83,26120.0,100.9206,100.9595,100.7553,100.9498,26120.0
2017-06-15 11:35:00,103.8,103.85,103.52,103.57,22790.0,100.9206,100.9692,100.6484,100.697,22790.0
2017-06-15 11:40:00,103.57,103.74,103.47,103.5,13841.0,100.697,100.8623,100.5997,100.6289,13841.0
2017-06-15 11:45:00,103.47,103.53,103.42,103.51,8925.0,100.5997,100.6581,100.5511,100.6386,8925.0
2017-06-15 11:50:00,103.53,103.55,103.37,103.49,8837.0,100.6581,100.6775,100.5025,100.6192,8837.0
2017-06-15 11:55:00,103.42,103.47,103.18,103.18,9145.0,100.5511,100.5997,100.3178,100.3178,9145.0
2017-06-15 12:00:00,103.22,103.4,103.2,103.36,6230.0,100.3567,100.5317,100.3372,100.4928,6230.0
2017-06-15 12:05:00,103.37,103.44,103.28,103.33,7500.0,100.5025,100.5706,100.415,100.4636,7500.0
2017-06-15 12:10:00,103.31,103.37,103.13,103.16,15543.0,100.4442,100.5025,100.2692,100.2983,15543.0
2017-06-15 12:15:00,103.21,103.24,103.02,103.12,9675.0,100.347,100.3761,100.1622,100.2595,9675.0
2017-06-15 12:20:00,103.11,103.3,103.05,103.21,8262.0,100.2497,100.4345,100.1914,100.347,8262.0
2017-06-15 12:25:00,103.2,103.2,103.01,103.07,12801.0,100.3372,100.3372,100.1525,100.2108,12801.0
2017-06-15 12:30:00,103.04,103.16,102.86,103.11,24661.0,100.1817,100.2983,100.0067,100.2497,24661.0
2017-06-15 12:35:00,103.08,103.18,103.06,103.14,11319.0,100.2206,100.3178,100.2011,100.2789,11319.0
2017-06-15 12:40:00,103.14,103.28,103.06,103.28,11107.0,100.2789,100.415,100.2011,100.415,11107.0
2017-06-15 12:45:00,103.3,103.4,103.0,103.24,18025.0,100.4345,100.5317,100.1428,100.3761,18025.0
2017-06-15 12:50:00,103.29,103.55,103.25,103.54,18299.0,100.4247,100.6775,100.3859,100.6678,18299.0
2017-06-15 12:55:00,103.53,103.56,103.37,103.47,10007.0,100.6581,100.6873,100.5025,100.5997,10007.0
2017-06-15 13:00:00,103.48,103.77,103.48,103.73,10384.0,100.6095,100.8914,100.6095,100.8525,10384.0
2017-06-15 13:05:00,103.71,103.8,103.62,103.72,7582.0,100.8331,100.9206,100.7456,100.8428,7582.0
2017-06-15 13:10:00,103.74,103.75,103.52,103.57,10854.0,100.8623,100.872,100.6484,100.697,10854.0
2017-06-15 13:15:00,103.58,103.6,103.37,103.38,8290.0,100.7067,100.7261,100.5025,100.5122,8290.0
2017-06-15 13:20:00,103.39,103.53,103.37,103.43,5000.0,100.522,100.6581,100.5025,100.5609,5000.0
2017-06-15 13:25:00,103.38,103.38,103.09,103.12,8330.0,100.5122,100.5122,100.2303,100.2595,8330.0
2017-06-15 13:30:00,103.16,103.33,103.09,103.3,13035.0,100.2983,100.4636,100.2303,100.4345,13035.0
2017-06-15 13:35:00,103.3,103.4,103.21,103.23,9645.0,100.4345,100.5317,100.347,100.3664,9645.0
2017-06-15 13:40:00,103.28,103.34,103.1,103.13,6263.0,100.415,100.4734,100.24,100.2692,6263.0
2017-06-15 13:45:00,103.15,103.22,103.05,103.18,9620.0,100.2886,100.3567,100.1914,100.3178,9620.0
2017-06-15 13:50:00,103.18,103.44,103.14,103.44,11701.0,100.3178,100.5706,100.2789,100.5706,11701.0
2017-06-15 13:55:00,103.46,103.52,103.17,103.17,11567.0,100.59,100.6484,100.3081,100.3081,11567.0
2017-06-15 14:00:00,103.16,103.33,103.08,103.19,15575.0,100.2983,100.4636,100.2206,100.3275,15575.0
2017-06-15 14:05:00,103.21,103.28,103.1,103.28,8574.0,100.347,100.415,100.24,100.415,8574.0
2017-06-15 14:10:00,103.25,103.35,103.11,103.21,11772.0,100.3859,100.4831,100.2497,100.347,11772.0
2017-06-15 14:15:00,103.18,103.2,102.95,103.04,19389.0,100.3178,100.3372,100.0942,100.1817,19389.0
2017-06-15 14:20:00,103.08,103.29,103.03,103.09,12090.0,100.2206,100.4247,100.172,100.2303,12090.0
2017-06-15 14:25:00,103.12,103.35,103.12,103.32,19508.0,100.2595,100.4831,100.2595,100.4539,19508.0
2017-06-15 14:30:00,103.29,103.47,103.27,103.45,19018.0,100.4247,100.5997,100.4053,100.5803,19018.0
2017-06-15 14:35:00,103.43,103.63,103.25,103.62,22375.0,100.5609,100.7553,100.3859,100.7456,22375.0
2017-06-15 14:40:00,103.66,103.66,103.45,103.63,15972.0,100.7845,100.7845,100.5803,100.7553,15972.0
2017-06-15 14:45:00,103.63,103.83,103.58,103.67,17548.0,100.7553,100.9498,100.7067,100.7942,17548.0
2017-06-15 14:50:00,103.64,103.7,103.49,103.54,10059.0,100.765,100.8234,100.6192,100.6678,10059.0
2017-06-15 14:55:00,103.56,103.67,103.54,103.58,13067.0,100.6873,100.7942,100.6678,100.7067,13067.0
2017-06-15 15:00:00,103.57,103.68,103.56,103.58,12804.0,100.697,100.8039,100.6873,100.7067,12804.0
2017-06-15 15:05:00,103.59,103.75,103.53,103.69,11385.0,100.7164,100.872,100.6581,100.8136,11385.0
2017-06-15 15:10:00,103.69,103.74,103.67,103.67,9761.0,100.8136,100.8623,100.7942,100.7942,9761.0
2017-06-15 15:15:00,103.66,103.75,103.66,103.71,17226.0,100.7845,100.872,100.7845,100.8331,17226.0
2017-06-15 15:20:00,103.73,103.77,103.56,103.59,21623.0,100.8525,100.8914,100.6873,100.7164,21623.0
2017-06-15 15:25:00,103.58,103.67,103.54,103.66,23122.0,100.7067,100.7942,100.6678,100.7845,23122.0
2017-06-15 15:30:00,103.66,103.69,103.58,103.58,32425.0,100.7845,100.8136,100.7067,100.7067,32425.0
2017-06-15 15:35:00,103.58,103.7,103.41,103.41,36575.0,100.7067,100.8234,100.5414,100.5414,36575.0
2017-06-15 15:40:00,103.41,103.56,103.41,103.53,38345.0,100.5414,100.6873,100.5414,100.6581,38345.0
2017-06-15 15:45:00,103.54,103.61,103.42,103.51,52394.0,100.6678,100.7359,100.5511,100.6386,52394.0
2017-06-15 15:50:00,103.51,103.56,103.45,103.46,75427.0,100.6386,100.6873,100.5803,100.59,75427.0
2017-06-15 15:55:00,103.46,103.5,103.36,103.5,150485.0,100.59,100.6289,100.4928,100.6289,150485.0
2017-06-16 09:30:00,103.66,103.92,103.1,103.2,69654.0,100.7845,101.0373,100.24,100.3372,69654.0
2017-06-16 09:35:00,103.19,103.41,102.73,103.0,44616.0,100.3275,100.5414,99.8803,100.1428,44616.0
2017-06-16 09:40:00,102.93,103.51,102.92,103.12,39614.0,100.0747,100.6386,100.065,100.2595,39614.0
2017-06-16 09:45:00,103.06,103.21,102.85,103.0,29805.0,100.2011,100.347,99.9969,100.1428,29805.0
2017-06-16 09:50:00,102.96,103.77,102.95,103.76,54778.0,100.1039,100.8914,100.0942,100.8817,54778.0
2017-06-16 09:55:00,103.8,104.15,103.68,103.89,23725.0,100.9206,101.2609,100.8039,101.0081,23725.0
2017-06-16 10:00:00,103.93,104.39,103.93,104.39,31261.0,101.047,101.4942,101.047,101.4942,31261.0
2017-06-16 10:05:00,104.42,104.48,104.14,104.45,22255.0,101.5234,101.5817,101.2512,101.5526,22255.0
2017-06-16 10:10:00,104.45,104.46,104.12,104.21,24461.0,101.5526,101.5623,101.2317,101.3192,24461.0
2017-06-16 10:15:00,104.13,104.49,104.13,104.49,14641.0,101.2414,101.5915,101.2414,101.5915,14641.0
2017-06-16 10:20:00,104.4,104.62,104.33,104.53,19779.0,101.504,101.7178,101.4359,101.6303,19779.0
2017-06-16 10:25:00,104.61,104.62,104.35,104.45,14477.0,101.7081,101.7178,101.4553,101.5526,14477.0
2017-06-16 10:30:00,104.45,104.53,104.36,104.53,8642.0,101.5526,101.6303,101.4651,101.6303,8642.0
2017-06-16 10:35:00,104.56,104.81,104.45,104.81,12664.0,101.6595,101.9026,101.5526,101.9026,12664.0
2017-06-16 10:40:00,104.81,104.91,104.75,104.75,14669.0,101.9026,101.9998,101.8442,101.8442,14669.0
2017-06-16 10:45:00,104.79,104.9,104.7,104.87,11989.0,101.8831,101.9901,101.7956,101.9609,11989.0
2017-06-16 10:50:00,104.89,104.99,104.54,104.65,15364.0,101.9804,102.0776,101.6401,101.747,15364.0
2017-06-16 10:55:00,104.61,104.9,104.57,104.9,12442.0,101.7081,101.9901,101.6692,101.9901,12442.0
2017-06-16 11:00:00,104.92,105.0,104.86,104.89,13495.0,102.0095,102.0873,101.9512,101.9804,13495.0
2017-06-16 11:05:00,104.9,105.14,104.89,104.89,17641.0,101.9901,102.2234,101.9804,101.9804,17641.0
2017-06-16 11:10:00,104.87,104.88,104.51,104.58,13096.0,101.9609,101.9706,101.6109,101.679,13096.0
2017-06-16 11:15:00,104.52,104.61,104.38,104.46,15508.0,101.6206,101.7081,101.4845,101.5623,15508.0
2017-06-16 11:20:00,104.46,104.46,104.1,104.29,9969.0,101.5623,101.5623,101.2123,101.397,9969.0
2017-06-16 11:25:00,104.34,104.46,104.27,104.43,14326.0,101.4456,101.5623,101.3776,101.5331,14326.0
2017-06-16 11:30:00,104.39,104.47,104.3,104.47,12500.0,101.4942,101.572,101.4067,101.572,12500.0
2017-06-16 11:35:00,104.47,104.47,104.29,104.36,8832.0,101.572,101.572,101.397,101.4651,8832.0
2017-06-16 11:40:00,104.38,104.44,104.13,104.19,13710.0,101.4845,101.5428,101.2414,101.2998,13710.0
2017-06-16 11:45:00,104.24,104.25,104.09,104.12,5494.0,101.3484,101.3581,101.2026,101.2317,5494.0
2017-06-16 11:50:00,104.15,104.23,104.11,104.16,11800.0,101.2609,101.3387,101.222,101.2706,11800.0
2017-06-16 11:55:00,104.17,104.36,104.15,104.33,7830.0,101.2803,101.4651,101.2609,101.4359,7830.0
2017-06-16 12:00:00,104.35,104.48,104.21,104.48,14686.0,101.4553,101.5817,101.3192,101.5817,14686.0
2017-06-16 12:05:00,104.47,104.64,104.4,104.55,11986.0,101.572,101.7373,101.504,101.6498,11986.0
2017-06-16 12:10:00,104.59,104.59,104.25,104.41,6652.0,101.6887,101.6887,101.3581,101.5137,6652.0
2017-06-16 12:15:00,104.4,104.5,104.4,104.44,6973.0,101.504,101.6012,101.504,101.5428,6973.0
2017-06-16 12:20:00,104.45,104.52,104.31,104.31,12061.0,101.5526,101.6206,101.4164,101.4164,12061.0
2017-06-16 12:25:00,104.29,104.5,104.25,104.5,8039.0,101.397,101.6012,101.3581,101.6012,8039.0
2017-06-16 12:30:00,104.51,104.52,104.39,104.52,8366.0,101.6109,101.6206,101.4942,101.6206,8366.0
2017-06-16 12:35:00,104.47,104.51,104.42,104.42,7025.0,101.572,101.6109,101.5234,101.5234,7025.0
2017-06-16 12:40:00,104.45,104.65,104.44,104.6,11576.0,101.5526,101.747,101.5428,101.6984,11576.0
2017-06-16 12:45:00,104.62,104.62,104.19,104.34,16681.0,101.7178,101.7178,101.2998,101.4456,16681.0
2017-06-16 12:50:00,104.35,104.35,104.12,104.31,6489.0,101.4553,101.4553,101.2317,101.4164,6489.0
2017-06-16 12:55:00,104.35,104.35,104.24,104.32,3000.0,101.4553,101.4553,101.3484,101.4262,3000.0
2017-06-16 13:00:00,104.33,104.48,104.33,104.48,2698.0,101.4359,101.5817,101.4359,101.5817,2698.0
2017-06-16 13:05:00,104.47,104.54,104.42,104.52,12962.0,101.572,101.6401,101.5234,101.6206,12962.0
2017-06-16 13:10:00,104.44,104.48,104.23,104.29,5942.0,101.5428,101.5817,101.3387,101.397,5942.0
2017-06-16 13:15:00,104.29,104.33,104.16,104.29,9213.0,101.397,101.4359,101.2706,101.397,9213.0
2017-06-16 13:20:00,104.26,104.41,104.2,104.38,7300.0,101.3678,101.5137,101.3095,101.4845,7300.0
2017-06-16 13:25:00,104.32,104.42,104.31,104.39,5511.0,101.4262,101.5234,101.4164,101.4942,5511.0
2017-06-16 13:30:00,104.33,104.33,104.08,104.19,12161.0,101.4359,101.4359,101.1928,101.2998,12161.0
2017-06-16 13:35:00,104.22,104.27,104.17,104.22,3800.0,101.3289,101.3776,101.2803,101.3289,3800.0
2017-06-16 13:40:00,104.22,104.23,104.14,104.23,5055.0,101.3289,101.3387,101.2512,101.3387,5055.0
2017-06-16 13:45:00,104.24,104.37,104.21,104.36,9132.0,101.3484,101.4748,101.3192,101.4651,9132.0
2017-06-16 13:50:00,104.37,104.46,104.35,104.36,8000.0,101.4748,101.5623,101.4553,101.4651,8000.0
2017-06-16 13:55:00,104.42,104.68,104.39,104.65,9037.0,101.5234,101.7762,101.4942,101.747,9037.0
2017-06-16 14:00:00,104.68,104.77,104.63,104.73,13524.0,101.7762,101.8637,101.7276,101.8248,13524.0
2017-06-16 14:05:00,104.7,104.76,104.57,104.59,9135.0,101.7956,101.854,101.6692,101.6887,9135.0
2017-06-16 14:10:00,104.62,104.62,104.41,104.42,6691.0,101.7178,101.7178,101.5137,101.5234,6691.0
2017-06-16 14:15:00,104.43,104.52,104.41,104.41,17253.0,101.5331,101.6206,101.5137,101.5137,17253.0
2017-06-16 14:20:00,104.43,104.5,104.39,104.45,8620.0,101.5331,101.6012,101.4942,101.5526,8620.0
2017-06-16 14:25:00,104.54,104.57,104.47,104.47,4988.0,101.6401,101.6692,101.572,101.572,4988.0
2017-06-16 14:30:00,104.47,104.69,104.46,104.63,6708.0,101.572,101.7859,101.5623,101.7276,6708.0
2017-06-16 14:35:00,104.63,104.63,104.46,104.58,8978.0,101.7276,101.7276,101.5623,101.679,8978.0
2017-06-16 14:40:00,104.52,104.58,104.51,104.55,7602.0,101.6206,101.679,101.6109,101.6498,7602.0
2017-06-16 14:45:00,104.54,104.63,104.53,104.59,7006.0,101.6401,101.7276,101.6303,101.6887,7006.0
2017-06-16 14:50:00,104.58,104.67,104.56,104.61,8957.0,101.679,101.7665,101.6595,101.7081,8957.0
2017-06-16 14:55:00,104.61,104.74,104.61,104.74,9057.0,101.7081,101.8345,101.7081,101.8345,9057.0
2017-06-16 15:00:00,104.72,104.79,104.65,104.65,13237.0,101.8151,101.8831,101.747,101.747,13237.0
2017-06-16 15:05:00,104.67,104.78,104.63,104.77,13621.0,101.7665,101.8734,101.7276,101.8637,13621.0
2017-06-16 15:10:00,104.75,104.8,104.7,104.77,15855.0,101.8442,101.8929,101.7956,101.8637,15855.0
2017-06-16 15:15:00,104.75,104.8,104.72,104.74,11172.0,101.8442,101.8929,101.8151,101.8345,11172.0
2017-06-16 15:20:00,104.78,104.79,104.72,104.73,21955.0,101.8734,101.8831,101.8151,101.8248,21955.0
2017-06-16 15:25:00,104.73,104.8,104.72,104.8,18941.0,101.8248,101.8929,101.8151,101.8929,18941.0
2017-06-16 15:30:00,104.8,104.83,104.71,104.74,26163.0,101.8929,101.922,101.8054,101.8345,26163.0
2017-06-16 15:35:00,104.73,104.84,104.72,104.84,25023.0,101.8248,101.9317,101.8151,101.9317,25023.0
2017-06-16 15:40:00,104.84,104.96,104.81,104.96,32040.0,101.9317,102.0484,101.9026,102.0484,32040.0
2017-06-16 15:45:00,104.93,104.94,104.8,104.93,36583.0,102.0192,102.029,101.8929,102.0192,36583.0
2017-06-16 15:50:00,104.92,105.04,104.92,105.02,63270.0,102.0095,102.1262,102.0095,102.1068,63270.0
2017-06-16 15:55:00,105.02,105.22,105.02,105.18,114437.0,102.1068,102.3012,102.1068,102.2623,114437.0
2017-06-19 09:30:00,105.64,105.8,105.38,105.64,9719.0,102.7096,102.8651,102.4568,102.7096,9719.0
2017-06-19 09:35:00,105.64,106.44,105.61,106.42,25234.0,102.7096,103.4874,102.6804,103.4679,25234.0
2017-06-19 09:40:00,106.43,106.65,106.29,106.47,28131.0,103.4776,103.6915,103.3415,103.5165,28131.0
2017-06-19 09:45:00,106.37,106.63,106.16,106.55,17220.0,103.4193,103.6721,103.2151,103.5943,17220.0
2017-06-19 09:50:00,106.62,106.8,106.6,106.75,8273.0,103.6624,103.8374,103.6429,103.7888,8273.0
2017-06-19 09:55:00,106.74,106.75,106.35,106.52,11933.0,103.779,103.7888,103.3999,103.5651,11933.0
2017-06-19 10:00:00,106.45,106.63,106.25,106.63,8958.0,103.4971,103.6721,103.3026,103.6721,8958.0
2017-06-19 10:05:00,106.62,106.9,106.58,106.68,10901.0,103.6624,103.9346,103.6235,103.7207,10901.0
2017-06-19 10:10:00,106.74,106.9,106.74,106.86,8263.0,103.779,103.9346,103.779,103.8957,8263.0
2017-06-19 10:15:00,106.79,107.09,106.79,106.99,16563.0,103.8277,104.1193,103.8277,104.0221,16563.0
2017-06-19 10:20:00,107.04,107.08,106.91,106.91,11295.0,104.0707,104.1096,103.9443,103.9443,11295.0
2017-06-19 10:25:00,106.91,107.06,106.83,107.01,7000.0,103.9443,104.0902,103.8665,104.0415,7000.0
2017-06-19 10:30:00,107.03,107.45,107.03,107.17,23329.0,104.061,104.4693,104.061,104.1971,23329.0
2017-06-19 10:35:00,107.14,107.28,107.08,107.22,14312.0,104.1679,104.3041,104.1096,104.2457,14312.0
2017-06-19 10:40:00,107.27,107.36,107.16,107.31,7588.0,104.2943,104.3818,104.1874,104.3332,7588.0
2017-06-19 10:45:00,107.3,107.38,107.22,107.28,15067.0,104.3235,104.4013,104.2457,104.3041,15067.0
2017-06-19 10:50:00,107.31,107.37,107.25,107.3,5457.0,104.3332,104.3916,104.2749,104.3235,5457.0
2017-06-19 10:55:00,107.36,107.41,107.13,107.13,13729.0,104.3818,104.4305,104.1582,104.1582,13729.0
2017-06-19 11:00:00,107.12,107.12,106.83,106.83,6448.0,104.1485,104.1485,103.8665,103.8665,6448.0
2017-06-19 11:05:00,106.83,107.03,106.82,106.97,3500.0,103.8665,104.061,103.8568,104.0027,3500.0
2017-06-19 11:10:00,107.01,107.12,106.88,107.09,10298.0,104.0415,104.1485,103.9152,104.1193,10298.0
2017-06-19 11:15:00,107.15,107.25,106.9,106.9,7060.0,104.1777,104.2749,103.9346,103.9346,7060.0
2017-06-19 11:20:00,106.9,106.9,106.66,106.7,4870.0,103.9346,103.9346,103.7013,103.7401,4870.0
2017-06-19 11:25:00,106.69,106.74,106.39,106.6,8112.0,103.7304,103.779,103.4387,103.6429,8112.0
2017-06-19 11:30:00,106.64,106.79,106.61,106.66,8898.0,103.6818,103.8277,103.6526,103.7013,8898.0
2017-06-19 11:35:00,106.65,106.83,106.51,106.83,7758.0,103.6915,103.8665,103.5554,103.8665,7758.0
2017-06-19 11:40:00,106.81,106.81,106.55,106.57,5935.0,103.8471,103.8471,103.5943,103.6138,5935.0
2017-06-19 11:45:00,106.55,106.86,106.55,106.86,12000.0,103.5943,103.8957,103.5943,103.8957,12000.0
2017-06-19 11:50:00,106.83,106.91,106.69,106.69,9548.0,103.8665,103.9443,103.7304,103.7304,9548.0
2017-06-19 11:55:00,106.68,106.74,106.63,106.7,4895.0,103.7207,103.779,103.6721,103.7401,4895.0
2017-06-19 12:00:00,106.72,106.87,106.7,106.87,8194.0,103.7596,103.9054,103.7401,103.9054,8194.0
2017-06-19 12:05:00,106.8,106.82,106.59,106.65,7700.0,103.8374,103.8568,103.6332,103.6915,7700.0
2017-06-19 12:10:00,106.62,106.66,106.47,106.49,3992.0,103.6624,103.7013,103.5165,103.536,3992.0
2017-06-19 12:15:00,106.53,106.66,106.5,106.6,6020.0,103.5749,103.7013,103.5457,103.6429,6020.0
2017-06-19 12:20:00,106.56,106.76,106.56,106.61,6600.0,103.604,103.7985,103.604,103.6526,6600.0
2017-06-19 12:25:00,106.58,106.69,106.58,106.66,3500.0,103.6235,103.7304,103.6235,103.7013,3500.0
2017-06-19 12:30:00,106.63,106.63,106.46,106.55,6228.0,103.6721,103.6721,103.5068,103.5943,6228.0
2017-06-19 12:35:00,106.54,106.8,106.54,106.74,6428.0,103.5846,103.8374,103.5846,103.779,6428.0
2017-06-19 12:40:00,106.76,106.79,106.63,106.63,5760.0,103.7985,103.8277,103.6721,103.6721,5760.0
2017-06-19 12:45:00,106.62,106.71,106.62,106.65,7353.0,103.6624,103.7499,103.6624,103.6915,7353.0
2017-06-19 12:50:00,106.62,106.72,106.58,106.59,6815.0,103.6624,103.7596,103.6235,103.6332,6815.0
2017-06-19 12:55:00,106.65,106.81,106.65,106.76,6250.0,103.6915,103.8471,103.6915,103.7985,6250.0
2017-06-19 13:00:00,106.79,106.92,106.77,106.89,7974.0,103.8277,103.954,103.8082,103.9249,7974.0
2017-06-19 13:05:00,106.94,107.1,106.94,107.04,5862.0,103.9735,104.1291,103.9735,104.0707,5862.0
2017-06-19 13:10:00,107.07,107.15,106.99,106.99,7312.0,104.0999,104.1777,104.0221,104.0221,7312.0
2017-06-19 13:15:00,107.01,107.15,107.01,107.1,5200.0,104.0415,104.1777,104.0415,104.1291,5200.0
2017-06-19 13:20:00,107.06,107.12,107.03,107.08,5300.0,104.0902,104.1485,104.061,104.1096,5300.0
2017-06-19 13:25:00,107.08,107.08,106.91,106.91,6064.0,104.1096,104.1096,103.9443,103.9443,6064.0
2017-06-19 13:30:00,106.92,107.0,106.9,106.9,11003.0,103.954,104.0318,103.9346,103.9346,11003.0
2017-06-19 13:35:00,106.96,107.02,106.83,106.86,7585.0,103.9929,104.0513,103.8665,103.8957,7585.0
2017-06-19 13:40:00,106.82,106.89,106.79,106.81,7671.0,103.8568,103.9249,103.8277,103.8471,7671.0
2017-06-19 13:45:00,106.86,106.9,106.8,106.87,10704.0,103.8957,103.9346,103.8374,103.9054,10704.0
2017-06-19 13:50:00,106.88,107.05,106.88,106.98,5600.0,103.9152,104.0804,103.9152,104.0124,5600.0
2017-06-19 13:55:00,106.96,107.0,106.78,106.78,5700.0,103.9929,104.0318,103.8179,103.8179,5700.0
2017-06-19 14:00:00,106.78,106.83,106.68,106.69,5803.0,103.8179,103.8665,103.7207,103.7304,5803.0
2017-06-19 14:05:00,106.68,106.72,106.57,106.72,6377.0,103.7207,103.7596,103.6138,103.7596,6377.0
2017-06-19 14:10:00,106.69,106.73,106.6,106.61,6745.0,103.7304,103.7693,103.6429,103.6526,6745.0
2017-06-19 14:15:00,106.6,106.6,106.34,106.4,15962.0,103.6429,103.6429,103.3901,103.4485,15962.0
2017-06-19 14:20:00,106.39,106.42,106.2,106.2,7800.0,103.4387,103.4679,103.254,103.254,7800.0
2017-06-19 14:25:00,106.25,106.47,106.25,106.47,5078.0,103.3026,103.5165,103.3026,103.5165,5078.0
2017-06-19 14:30:00,106.51,106.74,106.51,106.74,4871.0,103.5554,103.779,103.5554,103.779,4871.0
2017-06-19 14:35:00,106.7,106.75,106.67,106.7,8125.0,103.7401,103.7888,103.711,103.7401,8125.0
2017-06-19 14:40:00,106.71,106.87,106.7,106.87,7173.0,103.7499,103.9054,103.7401,103.9054,7173.0
2017-06-19 14:45:00,106.89,106.91,106.76,106.76,10163.0,103.9249,103.9443,103.7985,103.7985,10163.0
2017-06-19 14:50:00,106.76,106.76,106.68,106.72,4510.0,103.7985,103.7985,103.7207,103.7596,4510.0
2017-06-19 14:55:00,106.74,106.75,106.66,106.7,5613.0,103.779,103.7888,103.7013,103.7401,5613.0
2017-06-19 15:00:00,106.67,106.74,106.65,106.67,4962.0,103.711,103.779,103.6915,103.711,4962.0
2017-06-19 15:05:00,106.66,106.69,106.51,106.69,5824.0,103.7013,103.7304,103.5554,103.7304,5824.0
2017-06-19 15:10:00,106.72,106.77,106.65,106.77,5967.0,103.7596,103.8082,103.6915,103.8082,5967.0
2017-06-19 15:15:00,106.76,106.89,106.75,106.89,8337.0,103.7985,103.9249,103.7888,103.9249,8337.0
2017-06-19 15:20:00,106.85,106.91,106.82,106.82,10722.0,103.886,103.9443,103.8568,103.8568,10722.0
2017-06-19 15:25:00,106.85,107.01,106.85,106.99,33021.0,103.886,104.0415,103.886,104.0221,33021.0
2017-06-19 15:30:00,107.02,107.02,106.76,106.76,11238.0,104.0513,104.0513,103.7985,103.7985,11238.0
2017-06-19 15:35:00,106.78,106.85,106.65,106.73,17816.0,103.8179,103.886,103.6915,103.7693,17816.0
2017-06-19 15:40:00,106.7,106.82,106.63,106.81,13821.0,103.7401,103.8568,103.6721,103.8471,13821.0
2017-06-19 15:45:00,106.82,106.99,106.82,106.97,18396.0,103.8568,104.0221,103.8568,104.0027,18396.0
2017-06-19 15:50:00,106.97,107.06,106.94,107.02,22249.0,104.0027,104.0902,103.9735,104.0513,22249.0
2017-06-19 15:55:00,107.01,107.01,106.89,106.95,63952.0,104.0415,104.0415,103.9249,103.9832,63952.0
2017-06-20 09:30:00,106.22,106.22,104.52,104.82,42276.0,103.2735,103.2735,101.6206,101.9123,42276.0
2017-06-20 09:35:00,104.7,104.7,104.0,104.01,38960.0,101.7956,101.7956,101.115,101.1248,38960.0
2017-06-20 09:40:00,104.01,104.01,103.1,103.24,83296.0,101.1248,101.1248,100.24,100.3761,83296.0
2017-06-20 09:45:00,103.34,103.48,102.91,103.03,130695.0,100.4734,100.6095,100.0553,100.172,130695.0
2017-06-20 09:50:00,103.03,103.3,102.7,102.71,66535.0,100.172,100.4345,99.8511,99.8608,66535.0
2017-06-20 09:55:00,102.7,102.88,102.42,102.62,69401.0,99.8511,100.0261,99.5789,99.7733,69401.0
2017-06-20 10:00:00,102.51,103.18,102.5,103.04,75329.0,99.6664,100.3178,99.6567,100.1817,75329.0
2017-06-20 10:05:00,102.99,103.15,102.82,103.05,40833.0,100.1331,100.2886,99.9678,100.1914,40833.0
2017-06-20 10:10:00,103.0,103.18,102.84,103.07,34955.0,100.1428,100.3178,99.9872,100.2108,34955.0
2017-06-20 10:15:00,103.11,103.56,103.05,103.46,34536.0,100.2497,100.6873,100.1914,100.59,34536.0
2017-06-20 10:20:00,103.44,103.58,103.01,103.01,21906.0,100.5706,100.7067,100.1525,100.1525,21906.0
2017-06-20 10:25:00,103.05,103.12,102.7,102.85,22918.0,100.1914,100.2595,99.8511,99.9969,22918.0
2017-06-20 10:30:00,102.79,103.46,102.78,103.46,19451.0,99.9386,100.59,99.9289,100.59,19451.0
2017-06-20 10:35:00,103.37,103.53,103.14,103.18,15077.0,100.5025,100.6581,100.2789,100.3178,15077.0
2017-06-20 10:40:00,103.14,103.29,103.1,103.15,20902.0,100.2789,100.4247,100.24,100.2886,20902.0
2017-06-20 10:45:00,103.18,103.18,102.8,103.1,29551.0,100.3178,100.3178,99.9483,100.24,29551.0
2017-06-20 10:50:00,103.05,103.3,103.03,103.1,13478.0,100.1914,100.4345,100.172,100.24,13478.0
2017-06-20 10:55:00,103.14,103.46,103.08,103.46,16164.0,100.2789,100.59,100.2206,100.59,16164.0
2017-06-20 11:00:00,103.42,103.49,103.3,103.43,9865.0,100.5511,100.6192,100.4345,100.5609,9865.0
2017-06-20 11:05:00,103.4,103.56,103.39,103.49,8352.0,100.5317,100.6873,100.522,100.6192,8352.0
2017-06-20 11:10:00,103.48,103.58,103.48,103.52,7720.0,100.6095,100.7067,100.6095,100.6484,7720.0
2017-06-20 11:15:00,103.51,103.55,103.45,103.46,5550.0,100.6386,100.6775,100.5803,100.59,5550.0
2017-06-20 11:20:00,103.42,103.47,103.32,103.38,4800.0,100.5511,100.5997,100.4539,100.5122,4800.0
2017-06-20 11:25:00,103.39,103.39,103.2,103.36,23407.0,100.522,100.522,100.3372,100.4928,23407.0
2017-06-20 11:30:00,103.34,103.61,103.27,103.58,65635.0,100.4734,100.7359,100.4053,100.7067,65635.0
2017-06-20 11:35:00,103.58,103.72,103.24,103.27,35656.0,100.7067,100.8428,100.3761,100.4053,35656.0
2017-06-20 11:40:00,103.27,103.61,103.27,103.57,21741.0,100.4053,100.7359,100.4053,100.697,21741.0
2017-06-20 11:45:00,103.61,103.84,103.55,103.83,17415.0,100.7359,100.9595,100.6775,100.9498,17415.0
2017-06-20 11:50:00,103.82,103.97,103.81,103.86,13098.0,100.94,101.0859,100.9303,100.9789,13098.0
2017-06-20 11:55:00,103.9,103.99,103.79,103.83,23880.0,101.0178,101.1053,100.9109,100.9498,23880.0
2017-06-20 12:00:00,103.84,103.94,103.84,103.94,9313.0,100.9595,101.0567,100.9595,101.0567,9313.0
2017-06-20 12:05:00,103.9,104.24,103.85,104.18,12312.0,101.0178,101.3484,100.9692,101.2901,12312.0
2017-06-20 12:10:00,104.12,104.12,103.95,103.99,2800.0,101.2317,101.2317,101.0664,101.1053,2800.0
2017-06-20 12:15:00,104.01,104.04,103.89,103.97,9329.0,101.1248,101.1539,101.0081,101.0859,9329.0
2017-06-20 12:20:00,103.97,104.1,103.9,104.1,5679.0,101.0859,101.2123,101.0178,101.2123,5679.0
2017-06-20 12:25:00,104.04,104.04,103.73,103.83,15874.0,101.1539,101.1539,100.8525,100.9498,15874.0
2017-06-20 12:30:00,103.84,103.88,103.73,103.85,7339.0,100.9595,100.9984,100.8525,100.9692,7339.0
2017-06-20 12:35:00,103.9,103.97,103.8,103.8,8547.0,101.0178,101.0859,100.9206,100.9206,8547.0
2017-06-20 12:40:00,103.79,103.87,103.67,103.69,13022.0,100.9109,100.9887,100.7942,100.8136,13022.0
2017-06-20 12:45:00,103.69,103.82,103.56,103.7,12300.0,100.8136,100.94,100.6873,100.8234,12300.0
2017-06-20 12:50:00,103.74,104.0,103.68,104.0,10204.0,100.8623,101.115,100.8039,101.115,10204.0
2017-06-20 12:55:00,103.98,104.09,103.85,104.09,3925.0,101.0956,101.2026,100.9692,101.2026,3925.0
2017-06-20 13:00:00,104.06,104.17,104.05,104.14,7250.0,101.1734,101.2803,101.1637,101.2512,7250.0
2017-06-20 13:05:00,104.08,104.17,104.03,104.11,9314.0,101.1928,101.2803,101.1442,101.222,9314.0
2017-06-20 13:10:00,104.13,104.14,103.65,103.71,23770.0,101.2414,101.2512,100.7748,100.8331,23770.0
2017-06-20 13:15:00,103.85,103.85,103.62,103.73,9375.0,100.9692,100.9692,100.7456,100.8525,9375.0
2017-06-20 13:20:00,103.74,103.93,103.73,103.93,3099.0,100.8623,101.047,100.8525,101.047,3099.0
2017-06-20 13:25:00,103.89,103.89,103.72,103.81,4893.0,101.0081,101.0081,100.8428,100.9303,4893.0
2017-06-20 13:30:00,103.84,103.94,103.75,103.83,4450.0,100.9595,101.0567,100.872,100.9498,4450.0
2017-06-20 13:35:00,103.8,103.88,103.77,103.77,3017.0,100.9206,100.9984,100.8914,100.8914,3017.0
2017-06-20 13:40:00,103.71,103.75,103.56,103.7,5364.0,100.8331,100.872,100.6873,100.8234,5364.0
2017-06-20 13:45:00,103.72,103.76,103.55,103.55,6221.0,100.8428,100.8817,100.6775,100.6775,6221.0
2017-06-20 13:50:00,103.62,103.62,103.35,103.52,10689.0,100.7456,100.7456,100.4831,100.6484,10689.0
2017-06-20 13:55:00,103.51,103.68,103.4,103.67,6800.0,100.6386,100.8039,100.5317,100.7942,6800.0
2017-06-20 14:00:00,103.67,103.8,103.6,103.69,6067.0,100.7942,100.9206,100.7261,100.8136,6067.0
2017-06-20 14:05:00,103.7,103.72,103.53,103.72,6500.0,100.8234,100.8428,100.6581,100.8428,6500.0
2017-06-20 14:10:00,103.74,103.83,103.71,103.83,6652.0,100.8623,100.9498,100.8331,100.9498,6652.0
2017-06-20 14:15:00,103.8,103.83,103.73,103.76,6401.0,100.9206,100.9498,100.8525,100.8817,6401.0
2017-06-20 14:20:00,103.75,103.86,103.72,103.83,11691.0,100.872,100.9789,100.8428,100.9498,11691.0
2017-06-20 14:25:00,103.87,103.87,103.71,103.72,8669.0,100.9887,100.9887,100.8331,100.8428,8669.0
2017-06-20 14:30:00,103.72,103.81,103.59,103.74,9422.0,100.8428,100.9303,100.7164,100.8623,9422.0
2017-06-20 14:35:00,103.79,103.79,103.63,103.75,6885.0,100.9109,100.9109,100.7553,100.872,6885.0
2017-06-20 14:40:00,103.71,103.83,103.66,103.7,5037.0,100.8331,100.9498,100.7845,100.8234,5037.0
2017-06-20 14:45:00,103.73,103.85,103.65,103.77,4535.0,100.8525,100.9692,100.7748,100.8914,4535.0
2017-06-20 14:50:00,103.76,103.82,103.69,103.79,6272.0,100.8817,100.94,100.8136,100.9109,6272.0
2017-06-20 14:55:00,103.79,103.88,103.73,103.88,7650.0,100.9109,100.9984,100.8525,100.9984,7650.0
2017-06-20 15:00:00,103.87,103.96,103.81,103.87,5668.0,100.9887,101.0762,100.9303,100.9887,5668.0
2017-06-20 15:05:00,103.88,103.94,103.8,103.81,14363.0,100.9984,101.0567,100.9206,100.9303,14363.0
2017-06-20 15:10:00,103.86,103.94,103.8,103.94,10171.0,100.9789,101.0567,100.9206,101.0567,10171.0
2017-06-20 15:15:00,103.93,104.08,103.92,104.06,15412.0,101.047,101.1928,101.0373,101.1734,15412.0
2017-06-20 15:20:00,104.03,104.06,103.98,104.03,25231.0,101.1442,101.1734,101.0956,101.1442,25231.0
2017-06-20 15:25:00,104.03,104.07,103.91,104.0,16396.0,101.1442,101.1831,101.0275,101.115,16396.0
2017-06-20 15:30:00,104.02,104.12,103.97,104.03,29560.0,101.1345,101.2317,101.0859,101.1442,29560.0
2017-06-20 15:35:00,104.05,104.14,103.96,104.07,23320.0,101.1637,101.2512,101.0762,101.1831,23320.0
2017-06-20 15:40:00,104.07,104.16,104.03,104.12,38166.0,101.1831,101.2706,101.1442,101.2317,38166.0
2017-06-20 15:45:00,104.12,104.2,104.04,104.05,39733.0,101.2317,101.3095,101.1539,101.1637,39733.0
2017-06-20 15:50:00,104.06,104.33,104.06,104.18,66618.0,101.1734,101.4359,101.1734,101.2901,66618.0
2017-06-20 15:55:00,104.19,104.22,103.85,103.92,112541.0,101.2998,101.3289,100.9692,101.0373,112541.0
2017-06-21 09:30:00,104.15,104.26,103.34,103.6,20077.0,101.2609,101.3678,100.4734,100.7261,20077.0
2017-06-21 09:35:00,103.58,103.86,102.95,103.38,27885.0,100.7067,100.9789,100.0942,100.5122,27885.0
2017-06-21 09:40:00,103.38,103.81,103.36,103.67,8688.0,100.5122,100.9303,100.4928,100.7942,8688.0
2017-06-21 09:45:00,103.67,103.93,103.38,103.38,11451.0,100.7942,101.047,100.5122,100.5122,11451.0
2017-06-21 09:50:00,103.35,103.7,103.21,103.7,13908.0,100.4831,100.8234,100.347,100.8234,13908.0
2017-06-21 09:55:00,103.55,103.69,103.03,103.3,16001.0,100.6775,100.8136,100.172,100.4345,16001.0
2017-06-21 10:00:00,103.05,103.46,103.0,103.46,12945.0,100.1914,100.59,100.1428,100.59,12945.0
2017-06-21 10:05:00,103.46,103.59,103.4,103.43,9344.0,100.59,100.7164,100.5317,100.5609,9344.0
2017-06-21 10:10:00,103.36,103.36,103.07,103.29,26955.0,100.4928,100.4928,100.2108,100.4247,26955.0
2017-06-21 10:15:00,103.34,103.64,103.33,103.59,4674.0,100.4734,100.765,100.4636,100.7164,4674.0
2017-06-21 10:20:00,103.47,103.87,103.42,103.75,10455.0,100.5997,100.9887,100.5511,100.872,10455.0
2017-06-21 10:25:00,103.77,103.9,103.7,103.88,5018.0,100.8914,101.0178,100.8234,100.9984,5018.0
2017-06-21 10:30:00,103.89,104.59,103.89,104.59,26764.0,101.0081,101.6887,101.0081,101.6887,26764.0
2017-06-21 10:35:00,104.6,104.74,104.05,104.3,17949.0,101.6984,101.8345,101.1637,101.4067,17949.0
2017-06-21 10:40:00,104.41,104.56,104.19,104.45,26245.0,101.5137,101.6595,101.2998,101.5526,26245.0
2017-06-21 10:45:00,104.45,104.48,104.19,104.29,18816.0,101.5526,101.5817,101.2998,101.397,18816.0
2017-06-21 10:50:00,104.3,104.47,104.25,104.43,12814.0,101.4067,101.572,101.3581,101.5331,12814.0
2017-06-21 10:55:00,104.25,104.37,104.07,104.07,8578.0,101.3581,101.4748,101.1831,101.1831,8578.0
2017-06-21 11:00:00,104.07,104.07,103.33,103.33,18244.0,101.1831,101.1831,100.4636,100.4636,18244.0
2017-06-21 11:05:00,103.39,103.39,103.09,103.12,46621.0,100.522,100.522,100.2303,100.2595,46621.0
2017-06-21 11:10:00,103.1,103.14,102.9,103.02,45148.0,100.24,100.2789,100.0456,100.1622,45148.0
2017-06-21 11:15:00,103.02,103.17,102.9,103.12,32453.0,100.1622,100.3081,100.0456,100.2595,32453.0
2017-06-21 11:20:00,103.09,103.5,103.09,103.37,19132.0,100.2303,100.6289,100.2303,100.5025,19132.0
2017-06-21 11:25:00,103.25,103.29,103.13,103.22,10100.0,100.3859,100.4247,100.2692,100.3567,10100.0
2017-06-21 11:30:00,103.23,103.44,103.16,103.31,9100.0,100.3664,100.5706,100.2983,100.4442,9100.0
2017-06-21 11:35:00,103.19,103.22,102.88,102.97,8190.0,100.3275,100.3567,100.0261,100.1136,8190.0
2017-06-21 11:40:00,102.96,103.43,102.96,103.35,10010.0,100.1039,100.5609,100.1039,100.4831,10010.0
2017-06-21 11:45:00,103.4,103.4,103.22,103.22,23008.0,100.5317,100.5317,100.3567,100.3567,23008.0
2017-06-21 11:50:00,103.22,103.32,103.14,103.2,12208.0,100.3567,100.4539,100.2789,100.3372,12208.0
2017-06-21 11:55:00,103.17,103.38,103.17,103.26,19804.0,100.3081,100.5122,100.3081,100.3956,19804.0
2017-06-21 12:00:00,103.26,103.35,102.91,102.96,11800.0,100.3956,100.4831,100.0553,100.1039,11800.0
2017-06-21 12:05:00,102.96,103.01,102.71,103.01,17708.0,100.1039,100.1525,99.8608,100.1525,17708.0
2017-06-21 12:10:00,103.0,103.13,102.88,102.92,9101.0,100.1428,100.2692,100.0261,100.065,9101.0
2017-06-21 12:15:00,102.94,103.05,102.82,103.0,14116.0,100.0845,100.1914,99.9678,100.1428,14116.0
2017-06-21 12:20:00,103.01,103.19,102.93,103.19,6984.0,100.1525,100.3275,100.0747,100.3275,6984.0
2017-06-21 12:25:00,103.17,103.19,103.0,103.08,12129.0,100.3081,100.3275,100.1428,100.2206,12129.0
2017-06-21 12:30:00,103.12,103.18,102.99,103.01,15903.0,100.2595,100.3178,100.1331,100.1525,15903.0
2017-06-21 12:35:00,103.04,103.04,102.74,102.79,31376.0,100.1817,100.1817,99.89,99.9386,31376.0
2017-06-21 12:40:00,102.82,102.82,102.47,102.77,42287.0,99.9678,99.9678,99.6275,99.9192,42287.0
2017-06-21 12:45:00,102.73,102.78,102.38,102.38,26726.0,99.8803,99.9289,99.54,99.54,26726.0
2017-06-21 12:50:00,102.38,102.47,102.27,102.28,13935.0,99.54,99.6275,99.433,99.4428,13935.0
2017-06-21 12:55:00,102.27,102.27,101.77,101.92,43300.0,99.433,99.433,98.9469,99.0927,43300.0
2017-06-21 13:00:00,101.81,102.13,101.81,102.13,19079.0,98.9858,99.2969,98.9858,99.2969,19079.0
2017-06-21 13:05:00,102.16,102.27,102.07,102.15,11835.0,99.3261,99.433,99.2386,99.3164,11835.0
2017-06-21 13:10:00,102.16,102.16,101.91,101.93,11223.0,99.3261,99.3261,99.083,99.1025,11223.0
2017-06-21 13:15:00,101.96,102.05,101.89,101.98,9971.0,99.1316,99.2191,99.0636,99.1511,9971.0
2017-06-21 13:20:00,101.99,102.05,101.89,101.9,5750.0,99.1608,99.2191,99.0636,99.0733,5750.0
2017-06-21 13:25:00,101.9,102.06,101.85,101.85,6307.0,99.0733,99.2289,99.0247,99.0247,6307.0
2017-06-21 13:30:00,101.85,101.92,101.55,101.56,19509.0,99.0247,99.0927,98.733,98.7427,19509.0
2017-06-21 13:35:00,101.61,101.66,101.51,101.54,17350.0,98.7913,98.84,98.6941,98.7233,17350.0
2017-06-21 13:40:00,101.55,101.7,101.52,101.7,12100.0,98.733,98.8788,98.7038,98.8788,12100.0
2017-06-21 13:45:00,101.7,101.88,101.52,101.52,11995.0,98.8788,99.0539,98.7038,98.7038,11995.0
2017-06-21 13:50:00,101.57,101.58,101.05,101.25,19366.0,98.7525,98.7622,98.2469,98.4413,19366.0
2017-06-21 13:55:00,101.21,101.24,100.83,100.95,47484.0,98.4024,98.4316,98.033,98.1497,47484.0
2017-06-21 14:00:00,100.95,100.99,100.62,100.75,52646.0,98.1497,98.1885,97.8288,97.9552,52646.0
2017-06-21 14:05:00,100.76,101.0,100.67,100.91,23838.0,97.9649,98.1983,97.8774,98.1108,23838.0
2017-06-21 14:10:00,100.95,100.95,100.7,100.81,19200.0,98.1497,98.1497,97.9066,98.0135,19200.0
2017-06-21 14:15:00,100.8,101.33,100.76,101.32,70910.0,98.0038,98.5191,97.9649,98.5094,70910.0
2017-06-21 14:20:00,101.36,101.4,101.01,101.01,30392.0,98.5483,98.5872,98.208,98.208,30392.0
2017-06-21 14:25:00,101.04,101.47,101.03,101.44,62462.0,98.2372,98.6552,98.2274,98.6261,62462.0
2017-06-21 14:30:00,101.45,101.75,101.39,101.7,21210.0,98.6358,98.9275,98.5774,98.8788,21210.0
2017-06-21 14:35:00,101.72,101.88,101.63,101.67,29019.0,98.8983,99.0539,98.8108,98.8497,29019.0
2017-06-21 14:40:00,101.71,101.75,101.58,101.73,21205.0,98.8886,98.9275,98.7622,98.908,21205.0
2017-06-21 14:45:00,101.69,101.73,101.54,101.6,11929.0,98.8691,98.908,98.7233,98.7816,11929.0
2017-06-21 14:50:00,101.59,101.67,101.51,101.53,8100.0,98.7719,98.8497,98.6941,98.7136,8100.0
2017-06-21 14:55:00,101.52,101.6,101.37,101.38,12432.0,98.7038,98.7816,98.558,98.5677,12432.0
2017-06-21 15:00:00,101.36,101.52,101.28,101.44,19268.0,98.5483,98.7038,98.4705,98.6261,19268.0
2017-06-21 15:05:00,101.44,101.73,101.34,101.73,27645.0,98.6261,98.908,98.5288,98.908,27645.0
2017-06-21 15:10:00,101.72,101.84,101.69,101.75,16675.0,98.8983,99.015,98.8691,98.9275,16675.0
2017-06-21 15:15:00,101.75,101.85,101.72,101.81,12564.0,98.9275,99.0247,98.8983,98.9858,12564.0
2017-06-21 15:20:00,101.82,101.85,101.71,101.78,16437.0,98.9955,99.0247,98.8886,98.9566,16437.0
2017-06-21 15:25:00,101.76,101.94,101.75,101.89,15875.0,98.9372,99.1122,98.9275,99.0636,15875.0
2017-06-21 15:30:00,101.86,101.89,101.77,101.8,21061.0,99.0344,99.0636,98.9469,98.9761,21061.0
2017-06-21 15:35:00,101.78,101.81,101.52,101.55,21070.0,98.9566,98.9858,98.7038,98.733,21070.0
2017-06-21 15:40:00,101.52,101.68,101.52,101.62,18123.0,98.7038,98.8594,98.7038,98.8011,18123.0
2017-06-21 15:45:00,101.64,101.73,101.57,101.72,21610.0,98.8205,98.908,98.7525,98.8983,21610.0
2017-06-21 15:50:00,101.73,101.73,101.58,101.59,27546.0,98.908,98.908,98.7622,98.7719,27546.0
2017-06-21 15:55:00,101.59,101.74,101.47,101.67,60067.0,98.7719,98.9177,98.6552,98.8497,60067.0
2017-06-22 09:30:00,102.17,103.34,101.88,103.3,66160.0,99.3358,100.4734,99.0539,100.4345,66160.0
2017-06-22 09:35:00,103.3,103.3,102.41,102.41,25082.0,100.4345,100.4345,99.5692,99.5692,25082.0
2017-06-22 09:40:00,102.36,102.48,102.01,102.1,20140.0,99.5205,99.6372,99.1802,99.2678,20140.0
2017-06-22 09:45:00,102.11,102.27,101.87,102.03,24371.0,99.2775,99.433,99.0441,99.1997,24371.0
2017-06-22 09:50:00,101.91,102.11,101.51,102.06,12637.0,99.083,99.2775,98.6941,99.2289,12637.0
2017-06-22 09:55:00,101.98,102.01,101.68,101.77,7277.0,99.1511,99.1802,98.8594,98.9469,7277.0
2017-06-22 10:00:00,101.81,102.05,101.79,101.83,8226.0,98.9858,99.2191,98.9664,99.0052,8226.0
2017-06-22 10:05:00,101.91,102.02,101.63,101.63,7300.0,99.083,99.19,98.8108,98.8108,7300.0
2017-06-22 10:10:00,101.65,101.95,101.6,101.86,4208.0,98.8302,99.1219,98.7816,99.0344,4208.0
2017-06-22 10:15:00,101.92,101.96,101.73,101.85,4842.0,99.0927,99.1316,98.908,99.0247,4842.0
2017-06-22 10:20:00,101.86,101.86,101.3,101.47,17248.0,99.0344,99.0344,98.4899,98.6552,17248.0
2017-06-22 10:25:00,101.44,101.78,101.39,101.78,6963.0,98.6261,98.9566,98.5774,98.9566,6963.0
2017-06-22 10:30:00,101.76,102.2,101.74,102.1,7088.0,98.9372,99.365,98.9177,99.2678,7088.0
2017-06-22 10:35:00,102.14,102.27,102.13,102.16,4900.0,99.3066,99.433,99.2969,99.3261,4900.0
2017-06-22 10:40:00,102.21,102.88,102.21,102.87,21541.0,99.3747,100.0261,99.3747,100.0164,21541.0
2017-06-22 10:45:00,102.9,103.03,102.88,102.89,35220.0,100.0456,100.172,100.0261,100.0358,35220.0
2017-06-22 10:50:00,102.95,103.29,102.94,103.29,15227.0,100.0942,100.4247,100.0845,100.4247,15227.0
2017-06-22 10:55:00,103.34,103.4,102.99,103.11,15358.0,100.4734,100.5317,100.1331,100.2497,15358.0
2017-06-22 11:00:00,103.15,103.17,102.94,103.15,11218.0,100.2886,100.3081,100.0845,100.2886,11218.0
2017-06-22 11:05:00,103.2,103.78,103.15,103.55,56410.0,100.3372,100.9011,100.2886,100.6775,56410.0
2017-06-22 11:10:00,103.54,103.71,103.45,103.51,13756.0,100.6678,100.8331,100.5803,100.6386,13756.0
2017-06-22 11:15:00,103.46,103.56,103.45,103.46,6118.0,100.59,100.6873,100.5803,100.59,6118.0
2017-06-22 11:20:00,103.44,104.24,103.44,104.07,26723.0,100.5706,101.3484,100.5706,101.1831,26723.0
2017-06-22 11:25:00,104.06,104.35,104.01,104.13,21308.0,101.1734,101.4553,101.1248,101.2414,21308.0
2017-06-22 11:30:00,104.14,104.17,103.84,103.87,11814.0,101.2512,101.2803,100.9595,100.9887,11814.0
2017-06-22 11:35:00,103.87,103.98,103.77,103.96,10746.0,100.9887,101.0956,100.8914,101.0762,10746.0
2017-06-22 11:40:00,103.99,104.01,103.55,103.56,10478.0,101.1053,101.1248,100.6775,100.6873,10478.0
2017-06-22 11:45:00,103.51,103.69,103.43,103.64,16968.0,100.6386,100.8136,100.5609,100.765,16968.0
2017-06-22 11:50:00,103.66,103.68,103.43,103.51,6894.0,100.7845,100.8039,100.5609,100.6386,6894.0
2017-06-22 11:55:00,103.48,103.66,103.48,103.66,6286.0,100.6095,100.7845,100.6095,100.7845,6286.0
2017-06-22 12:00:00,103.67,103.69,103.55,103.61,4282.0,100.7942,100.8136,100.6775,100.7359,4282.0
2017-06-22 12:05:00,103.54,103.85,103.54,103.59,5745.0,100.6678,100.9692,100.6678,100.7164,5745.0
2017-06-22 12:10:00,103.58,103.75,103.52,103.7,4390.0,100.7067,100.872,100.6484,100.8234,4390.0
2017-06-22 12:15:00,103.66,103.87,103.6,103.84,5297.0,100.7845,100.9887,100.7261,100.9595,5297.0
2017-06-22 12:20:00,103.87,103.96,103.8,103.96,4600.0,100.9887,101.0762,100.9206,101.0762,4600.0
2017-06-22 12:25:00,104.0,104.06,103.93,103.96,7100.0,101.115,101.1734,101.047,101.0762,7100.0
2017-06-22 12:30:00,103.98,103.98,103.79,103.82,6780.0,101.0956,101.0956,100.9109,100.94,6780.0
2017-06-22 12:35:00,103.82,103.82,103.7,103.76,7730.0,100.94,100.94,100.8234,100.8817,7730.0
2017-06-22 12:40:00,103.77,103.88,103.77,103.81,4565.0,100.8914,100.9984,100.8914,100.9303,4565.0
2017-06-22 12:45:00,103.81,104.0,103.77,103.97,9373.0,100.9303,101.115,100.8914,101.0859,9373.0
2017-06-22 12:50:00,103.94,104.03,103.89,103.89,7037.0,101.0567,101.1442,101.0081,101.0081,7037.0
2017-06-22 12:55:00,103.89,104.03,103.88,103.95,6549.0,101.0081,101.1442,100.9984,101.0664,6549.0
2017-06-22 13:00:00,103.98,104.07,103.98,104.06,9191.0,101.0956,101.1831,101.0956,101.1734,9191.0
2017-06-22 13:05:00,104.09,104.09,103.89,103.89,4650.0,101.2026,101.2026,101.0081,101.0081,4650.0
2017-06-22 13:10:00,103.92,103.93,103.7,103.7,6600.0,101.0373,101.047,100.8234,100.8234,6600.0
2017-06-22 13:15:00,103.68,103.73,103.65,103.71,6038.0,100.8039,100.8525,100.7748,100.8331,6038.0
2017-06-22 13:20:00,103.65,103.66,103.61,103.62,2800.0,100.7748,100.7845,100.7359,100.7456,2800.0
2017-06-22 13:25:00,103.61,103.85,103.61,103.77,6119.0,100.7359,100.9692,100.7359,100.8914,6119.0
2017-06-22 13:30:00,103.77,103.82,103.72,103.8,2711.0,100.8914,100.94,100.8428,100.9206,2711.0
2017-06-22 13:35:00,103.76,103.81,103.66,103.73,4990.0,100.8817,100.9303,100.7845,100.8525,4990.0
2017-06-22 13:40:00,103.71,103.83,103.68,103.73,5235.0,100.8331,100.9498,100.8039,100.8525,5235.0
2017-06-22 13:45:00,103.73,103.83,103.71,103.72,5847.0,100.8525,100.9498,100.8331,100.8428,5847.0
2017-06-22 13:50:00,103.7,103.81,103.61,103.72,5284.0,100.8234,100.9303,100.7359,100.8428,5284.0
2017-06-22 13:55:00,103.74,103.86,103.73,103.73,14915.0,100.8623,100.9789,100.8525,100.8525,14915.0
2017-06-22 14:00:00,103.76,103.83,103.75,103.76,10495.0,100.8817,100.9498,100.872,100.8817,10495.0
2017-06-22 14:05:00,103.79,103.86,103.69,103.78,14198.0,100.9109,100.9789,100.8136,100.9011,14198.0
2017-06-22 14:10:00,103.76,103.89,103.75,103.89,9201.0,100.8817,101.0081,100.872,101.0081,9201.0
2017-06-22 14:15:00,103.87,103.92,103.85,103.87,6262.0,100.9887,101.0373,100.9692,100.9887,6262.0
2017-06-22 14:20:00,103.87,103.89,103.68,103.79,16947.0,100.9887,101.0081,100.8039,100.9109,16947.0
2017-06-22 14:25:00,103.78,103.81,103.72,103.76,12200.0,100.9011,100.9303,100.8428,100.8817,12200.0
2017-06-22 14:30:00,103.74,103.81,103.72,103.77,6200.0,100.8623,100.9303,100.8428,100.8914,6200.0
2017-06-22 14:35:00,103.74,103.83,103.73,103.83,8140.0,100.8623,100.9498,100.8525,100.9498,8140.0
2017-06-22 14:40:00,103.83,103.91,103.78,103.89,8850.0,100.9498,101.0275,100.9011,101.0081,8850.0
2017-06-22 14:45:00,103.88,103.96,103.8,103.96,7147.0,100.9984,101.0762,100.9206,101.0762,7147.0
2017-06-22 14:50:00,103.99,104.0,103.84,103.98,5399.0,101.1053,101.115,100.9595,101.0956,5399.0
2017-06-22 14:55:00,103.99,104.34,103.99,104.29,10933.0,101.1053,101.4456,101.1053,101.397,10933.0
2017-06-22 15:00:00,104.28,104.35,104.21,104.21,22089.0,101.3873,101.4553,101.3192,101.3192,22089.0
2017-06-22 15:05:00,104.21,104.24,104.14,104.17,13139.0,101.3192,101.3484,101.2512,101.2803,13139.0
2017-06-22 15:10:00,104.17,104.23,104.03,104.08,10071.0,101.2803,101.3387,101.1442,101.1928,10071.0
2017-06-22 15:15:00,104.06,104.08,103.9,103.93,10447.0,101.1734,101.1928,101.0178,101.047,10447.0
2017-06-22 15:20:00,103.92,104.16,103.92,104.13,11528.0,101.0373,101.2706,101.0373,101.2414,11528.0
2017-06-22 15:25:00,104.12,104.15,104.01,104.02,22888.0,101.2317,101.2609,101.1248,101.1345,22888.0
2017-06-22 15:30:00,104.01,104.25,104.0,104.2,37299.0,101.1248,101.3581,101.115,101.3095,37299.0
2017-06-22 15:35:00,104.2,104.26,103.95,103.95,49828.0,101.3095,101.3678,101.0664,101.0664,49828.0
2017-06-22 15:40:00,103.94,103.95,103.71,103.76,18014.0,101.0567,101.0664,100.8331,100.8817,18014.0
2017-06-22 15:45:00,103.75,103.86,103.74,103.79,19347.0,100.872,100.9789,100.8623,100.9109,19347.0
2017-06-22 15:50:00,103.78,104.0,103.73,104.0,51562.0,100.9011,101.115,100.8525,101.115,51562.0
2017-06-22 15:55:00,103.98,103.99,103.76,103.8,112115.0,101.0956,101.1053,100.8817,100.9206,112115.0
2017-06-23 09:30:00,104.0,104.0,103.55,103.92,37915.0,101.115,101.115,100.6775,101.0373,37915.0
2017-06-23 09:35:00,103.82,103.82,103.36,103.54,8222.0,100.94,100.94,100.4928,100.6678,8222.0
2017-06-23 09:40:00,103.4,103.99,103.28,103.87,13744.0,100.5317,101.1053,100.415,100.9887,13744.0
2017-06-23 09:45:00,103.87,103.96,103.5,103.92,13080.0,100.9887,101.0762,100.6289,101.0373,13080.0
2017-06-23 09:50:00,103.92,104.0,103.8,103.84,18531.0,101.0373,101.115,100.9206,100.9595,18531.0
2017-06-23 09:55:00,103.87,104.07,103.87,103.95,25197.0,100.9887,101.1831,100.9887,101.0664,25197.0
2017-06-23 10:00:00,104.01,104.2,103.91,104.02,61201.0,101.1248,101.3095,101.0275,101.1345,61201.0
2017-06-23 10:05:00,104.09,104.11,103.86,104.06,7822.0,101.2026,101.222,100.9789,101.1734,7822.0
2017-06-23 10:10:00,104.01,104.24,103.92,104.24,10376.0,101.1248,101.3484,101.0373,101.3484,10376.0
2017-06-23 10:15:00,104.25,104.25,104.08,104.17,7781.0,101.3581,101.3581,101.1928,101.2803,7781.0
2017-06-23 10:20:00,104.13,104.27,104.11,104.13,4104.0,101.2414,101.3776,101.222,101.2414,4104.0
2017-06-23 10:25:00,104.17,104.23,104.01,104.03,5300.0,101.2803,101.3387,101.1248,101.1442,5300.0
2017-06-23 10:30:00,104.1,104.3,104.09,104.23,21514.0,101.2123,101.4067,101.2026,101.3387,21514.0
2017-06-23 10:35:00,104.26,104.26,104.08,104.15,4500.0,101.3678,101.3678,101.1928,101.2609,4500.0
2017-06-23 10:40:00,104.13,104.24,104.09,104.17,5392.0,101.2414,101.3484,101.2026,101.2803,5392.0
2017-06-23 10:45:00,104.15,104.26,104.07,104.12,9134.0,101.2609,101.3678,101.1831,101.2317,9134.0
2017-06-23 10:50:00,104.13,104.19,104.08,104.11,8835.0,101.2414,101.2998,101.1928,101.222,8835.0
2017-06-23 10:55:00,104.13,104.2,104.06,104.2,5105.0,101.2414,101.3095,101.1734,101.3095,5105.0
2017-06-23 11:00:00,104.22,104.24,104.05,104.08,4202.0,101.3289,101.3484,101.1637,101.1928,4202.0
2017-06-23 11:05:00,104.1,104.18,104.07,104.17,5118.0,101.2123,101.2901,101.1831,101.2803,5118.0
2017-06-23 11:10:00,104.09,104.15,104.03,104.03,3075.0,101.2026,101.2609,101.1442,101.1442,3075.0
2017-06-23 11:15:00,104.01,104.16,103.97,103.99,15141.0,101.1248,101.2706,101.0859,101.1053,15141.0
2017-06-23 11:20:00,103.99,104.23,103.99,104.13,3719.0,101.1053,101.3387,101.1053,101.2414,3719.0
2017-06-23 11:25:00,104.1,104.26,104.08,104.17,9001.0,101.2123,101.3678,101.1928,101.2803,9001.0
2017-06-23 11:30:00,104.13,104.23,104.05,104.18,8850.0,101.2414,101.3387,101.1637,101.2901,8850.0
2017-06-23 11:35:00,104.15,104.27,104.09,104.2,5410.0,101.2609,101.3776,101.2026,101.3095,5410.0
2017-06-23 11:40:00,104.2,104.34,104.19,104.23,6081.0,101.3095,101.4456,101.2998,101.3387,6081.0
2017-06-23 11:45:00,104.3,104.47,104.25,104.45,5195.0,101.4067,101.572,101.3581,101.5526,5195.0
2017-06-23 11:50:00,104.44,104.63,104.34,104.63,4308.0,101.5428,101.7276,101.4456,101.7276,4308.0
2017-06-23 11:55:00,104.57,104.74,104.57,104.66,3626.0,101.6692,101.8345,101.6692,101.7567,3626.0
2017-06-23 12:00:00,104.62,104.9,104.62,104.87,11397.0,101.7178,101.9901,101.7178,101.9609,11397.0
2017-06-23 12:05:00,104.83,104.86,104.79,104.83,2404.0,101.922,101.9512,101.8831,101.922,2404.0
2017-06-23 12:10:00,104.81,104.89,104.8,104.89,3507.0,101.9026,101.9804,101.8929,101.9804,3507.0
2017-06-23 12:15:00,104.9,105.07,104.86,105.07,11036.0,101.9901,102.1554,101.9512,102.1554,11036.0
2017-06-23 12:20:00,105.09,105.1,105.0,105.03,7657.0,102.1748,102.1845,102.0873,102.1165,7657.0
2017-06-23 12:25:00,105.01,105.29,104.96,105.28,9381.0,102.097,102.3693,102.0484,102.3595,9381.0
2017-06-23 12:30:00,105.22,105.26,105.14,105.18,3675.0,102.3012,102.3401,102.2234,102.2623,3675.0
2017-06-23 12:35:00,105.16,105.17,105.08,105.1,3556.0,102.2429,102.2526,102.1651,102.1845,3556.0
2017-06-23 12:40:00,105.15,105.22,105.1,105.22,1800.0,102.2331,102.3012,102.1845,102.3012,1800.0
2017-06-23 12:45:00,105.17,105.21,105.13,105.13,1950.0,102.2526,102.2915,102.2137,102.2137,1950.0
2017-06-23 12:50:00,105.1,105.19,105.1,105.1,3125.0,102.1845,102.272,102.1845,102.1845,3125.0
2017-06-23 12:55:00,105.15,105.15,104.91,104.91,2200.0,102.2331,102.2331,101.9998,101.9998,2200.0
2017-06-23 13:00:00,104.95,104.95,104.71,104.74,5091.0,102.0387,102.0387,101.8054,101.8345,5091.0
2017-06-23 13:05:00,104.7,104.75,104.52,104.67,6282.0,101.7956,101.8442,101.6206,101.7665,6282.0
2017-06-23 13:10:00,104.69,104.76,104.67,104.69,3000.0,101.7859,101.854,101.7665,101.7859,3000.0
2017-06-23 13:15:00,104.69,104.8,104.69,104.79,5728.0,101.7859,101.8929,101.7859,101.8831,5728.0
2017-06-23 13:20:00,104.84,104.86,104.77,104.78,2795.0,101.9317,101.9512,101.8637,101.8734,2795.0
2017-06-23 13:25:00,104.75,104.87,104.65,104.76,5999.0,101.8442,101.9609,101.747,101.854,5999.0
2017-06-23 13:30:00,104.77,104.92,104.77,104.92,2935.0,101.8637,102.0095,101.8637,102.0095,2935.0
2017-06-23 13:35:00,104.9,104.97,104.83,104.86,4950.0,101.9901,102.0581,101.922,101.9512,4950.0
2017-06-23 13:40:00,104.84,104.84,104.69,104.78,4133.0,101.9317,101.9317,101.7859,101.8734,4133.0
2017-06-23 13:45:00,104.75,104.84,104.67,104.84,5066.0,101.8442,101.9317,101.7665,101.9317,5066.0
2017-06-23 13:50:00,104.84,104.96,104.84,104.84,5504.0,101.9317,102.0484,101.9317,101.9317,5504.0
2017-06-23 13:55:00,104.84,104.87,104.8,104.8,3000.0,101.9317,101.9609,101.8929,101.8929,3000.0
2017-06-23 14:00:00,104.82,104.95,104.81,104.92,4848.0,101.9123,102.0387,101.9026,102.0095,4848.0
2017-06-23 14:05:00,104.94,105.18,104.94,105.1,7912.0,102.029,102.2623,102.029,102.1845,7912.0
2017-06-23 14:10:00,105.13,105.16,105.05,105.16,4141.0,102.2137,102.2429,102.1359,102.2429,4141.0
2017-06-23 14:15:00,105.19,105.28,105.14,105.21,6785.0,102.272,102.3595,102.2234,102.2915,6785.0
2017-06-23 14:20:00,105.27,105.33,105.14,105.26,9719.0,102.3498,102.4082,102.2234,102.3401,9719.0
2017-06-23 14:25:00,105.22,105.41,105.18,105.41,8737.0,102.3012,102.4859,102.2623,102.4859,8737.0
2017-06-23 14:30:00,105.39,105.47,105.36,105.47,7412.0,102.4665,102.5443,102.4373,102.5443,7412.0
2017-06-23 14:35:00,105.5,105.57,105.48,105.5,8281.0,102.5734,102.6415,102.554,102.5734,8281.0
2017-06-23 14:40:00,105.5,105.57,105.39,105.39,9502.0,102.5734,102.6415,102.4665,102.4665,9502.0
2017-06-23 14:45:00,105.39,105.63,105.38,105.59,9338.0,102.4665,102.6998,102.4568,102.6609,9338.0
2017-06-23 14:50:00,105.62,105.76,105.6,105.73,10602.0,102.6901,102.8262,102.6707,102.7971,10602.0
2017-06-23 14:55:00,105.73,105.74,105.52,105.55,6806.0,102.7971,102.8068,102.5929,102.6221,6806.0
2017-06-23 15:00:00,105.49,105.49,105.1,105.23,11690.0,102.5637,102.5637,102.1845,102.3109,11690.0
2017-06-23 15:05:00,105.21,105.26,105.16,105.22,6331.0,102.2915,102.3401,102.2429,102.3012,6331.0
2017-06-23 15:10:00,105.21,105.32,105.21,105.27,12599.0,102.2915,102.3984,102.2915,102.3498,12599.0
2017-06-23 15:15:00,105.27,105.28,105.1,105.2,6006.0,102.3498,102.3595,102.1845,102.2818,6006.0
2017-06-23 15:20:00,105.18,105.19,105.09,105.14,9392.0,102.2623,102.272,102.1748,102.2234,9392.0
2017-06-23 15:25:00,105.13,105.18,104.96,104.96,9970.0,102.2137,102.2623,102.0484,102.0484,9970.0
2017-06-23 15:30:00,104.93,105.0,104.9,105.0,19576.0,102.0192,102.0873,101.9901,102.0873,19576.0
2017-06-23 15:35:00,104.97,104.99,104.71,104.73,25768.0,102.0581,102.0776,101.8054,101.8248,25768.0
2017-06-23 15:40:00,104.73,104.85,104.63,104.78,33093.0,101.8248,101.9415,101.7276,101.8734,33093.0
2017-06-23 15:45:00,104.75,104.88,104.75,104.88,46029.0,101.8442,101.9706,101.8442,101.9706,46029.0
2017-06-23 15:50:00,104.86,104.99,104.82,104.97,64948.0,101.9512,102.0776,101.9123,102.0581,64948.0
2017-06-23 15:55:00,104.96,105.0,104.78,104.87,106254.0,102.0484,102.0873,101.8734,101.9609,106254.0
2017-06-26 09:30:00,104.96,105.84,104.96,105.61,16813.0,102.0484,102.904,102.0484,102.6804,16813.0
2017-06-26 09:35:00,105.54,105.89,105.11,105.89,10093.0,102.6123,102.9526,102.1943,102.9526,10093.0
2017-06-26 09:40:00,105.83,106.9,105.82,106.9,17964.0,102.8943,103.9346,102.8846,103.9346,17964.0
2017-06-26 09:45:00,106.88,107.18,106.69,106.91,16014.0,103.9152,104.2068,103.7304,103.9443,16014.0
2017-06-26 09:50:00,106.9,107.0,106.69,106.9,7263.0,103.9346,104.0318,103.7304,103.9346,7263.0
2017-06-26 09:55:00,106.91,107.0,106.79,106.9,10133.0,103.9443,104.0318,103.8277,103.9346,10133.0
2017-06-26 10:00:00,106.88,106.96,106.23,106.23,7425.0,103.9152,103.9929,103.2832,103.2832,7425.0
2017-06-26 10:05:00,106.17,106.52,106.17,106.44,7527.0,103.2249,103.5651,103.2249,103.4874,7527.0
2017-06-26 10:10:00,106.57,106.57,106.25,106.25,7338.0,103.6138,103.6138,103.3026,103.3026,7338.0
2017-06-26 10:15:00,106.23,106.26,106.08,106.24,8603.0,103.2832,103.3124,103.1373,103.2929,8603.0
2017-06-26 10:20:00,106.09,106.3,106.05,106.27,4606.0,103.1471,103.3512,103.1082,103.3221,4606.0
2017-06-26 10:25:00,106.3,106.3,106.06,106.15,5477.0,103.3512,103.3512,103.1179,103.2054,5477.0
2017-06-26 10:30:00,106.11,106.19,105.92,106.12,10498.0,103.1665,103.2443,102.9818,103.1762,10498.0
2017-06-26 10:35:00,106.13,106.13,105.5,105.58,30925.0,103.186,103.186,102.5734,102.6512,30925.0
2017-06-26 10:40:00,105.61,105.67,105.28,105.33,37457.0,102.6804,102.7387,102.3595,102.4082,37457.0
2017-06-26 10:45:00,105.28,105.67,105.16,105.42,19382.0,102.3595,102.7387,102.2429,102.4957,19382.0
2017-06-26 10:50:00,105.34,105.53,105.31,105.34,14018.0,102.4179,102.6026,102.3887,102.4179,14018.0
2017-06-26 10:55:00,105.29,105.42,105.1,105.42,23809.0,102.3693,102.4957,102.1845,102.4957,23809.0
2017-06-26 11:00:00,105.45,105.46,105.02,105.14,25318.0,102.5248,102.5345,102.1068,102.2234,25318.0
2017-06-26 11:05:00,105.21,105.48,105.12,105.43,13300.0,102.2915,102.554,102.204,102.5054,13300.0
2017-06-26 11:10:00,105.39,105.62,105.39,105.62,14336.0,102.4665,102.6901,102.4665,102.6901,14336.0
2017-06-26 11:15:00,105.59,105.68,105.42,105.62,8265.0,102.6609,102.7484,102.4957,102.6901,8265.0
2017-06-26 11:20:00,105.66,105.66,105.47,105.61,7450.0,102.729,102.729,102.5443,102.6804,7450.0
2017-06-26 11:25:00,105.64,105.66,105.28,105.48,7120.0,102.7096,102.729,102.3595,102.554,7120.0
2017-06-26 11:30:00,105.53,105.71,105.53,105.58,4100.0,102.6026,102.7776,102.6026,102.6512,4100.0
2017-06-26 11:35:00,105.59,105.98,105.59,105.9,8022.0,102.6609,103.0401,102.6609,102.9623,8022.0
2017-06-26 11:40:00,105.92,106.26,105.92,106.08,7240.0,102.9818,103.3124,102.9818,103.1373,7240.0
2017-06-26 11:45:00,106.08,106.13,105.93,106.0,7441.0,103.1373,103.186,102.9915,103.0596,7441.0
2017-06-26 11:50:00,106.01,106.23,106.0,106.09,5300.0,103.0693,103.2832,103.0596,103.1471,5300.0
2017-06-26 11:55:00,106.07,106.1,105.97,106.01,5420.0,103.1276,103.1568,103.0304,103.0693,5420.0
2017-06-26 12:00:00,106.0,106.06,105.91,106.0,4750.0,103.0596,103.1179,102.9721,103.0596,4750.0
2017-06-26 12:05:00,106.01,106.01,105.86,105.96,3800.0,103.0693,103.0693,102.9235,103.0207,3800.0
2017-06-26 12:10:00,105.97,106.0,105.78,105.78,4700.0,103.0304,103.0596,102.8457,102.8457,4700.0
2017-06-26 12:15:00,105.77,105.86,105.61,105.61,3650.0,102.8359,102.9235,102.6804,102.6804,3650.0
2017-06-26 12:20:00,105.57,105.84,105.57,105.81,3200.0,102.6415,102.904,102.6415,102.8748,3200.0
2017-06-26 12:25:00,105.8,105.8,105.62,105.63,2508.0,102.8651,102.8651,102.6901,102.6998,2508.0
2017-06-26 12:30:00,105.67,105.71,105.5,105.65,6016.0,102.7387,102.7776,102.5734,102.7193,6016.0
2017-06-26 12:35:00,105.62,105.66,105.61,105.66,623.0,102.6901,102.729,102.6804,102.729,623.0
2017-06-26 12:40:00,105.71,105.79,105.71,105.79,1300.0,102.7776,102.8554,102.7776,102.8554,1300.0
2017-06-26 12:45:00,105.73,105.73,105.53,105.57,5845.0,102.7971,102.7971,102.6026,102.6415,5845.0
2017-06-26 12:50:00,105.67,105.74,105.6,105.65,1900.0,102.7387,102.8068,102.6707,102.7193,1900.0
2017-06-26 12:55:00,105.69,105.72,105.56,105.7,3434.0,102.7582,102.7873,102.6318,102.7679,3434.0
2017-06-26 13:00:00,105.71,105.73,105.64,105.69,3450.0,102.7776,102.7971,102.7096,102.7582,3450.0
2017-06-26 13:05:00,105.65,105.77,105.64,105.77,3326.0,102.7193,102.8359,102.7096,102.8359,3326.0
2017-06-26 13:10:00,105.73,105.77,105.66,105.7,1600.0,102.7971,102.8359,102.729,102.7679,1600.0
2017-06-26 13:15:00,105.64,105.73,105.64,105.72,3164.0,102.7096,102.7971,102.7096,102.7873,3164.0
2017-06-26 13:20:00,105.71,105.75,105.58,105.58,3959.0,102.7776,102.8165,102.6512,102.6512,3959.0
2017-06-26 13:25:00,105.65,105.74,105.57,105.74,5408.0,102.7193,102.8068,102.6415,102.8068,5408.0
2017-06-26 13:30:00,105.75,105.76,105.69,105.71,2800.0,102.8165,102.8262,102.7582,102.7776,2800.0
2017-06-26 13:35:00,105.72,105.76,105.68,105.75,2749.0,102.7873,102.8262,102.7484,102.8165,2749.0
2017-06-26 13:40:00,105.72,105.77,105.63,105.65,3000.0,102.7873,102.8359,102.6998,102.7193,3000.0
2017-06-26 13:45:00,105.62,105.73,105.57,105.63,3950.0,102.6901,102.7971,102.6415,102.6998,3950.0
2017-06-26 13:50:00,105.58,105.74,105.58,105.74,2950.0,102.6512,102.8068,102.6512,102.8068,2950.0
2017-06-26 13:55:00,105.68,105.72,105.6,105.6,2243.0,102.7484,102.7873,102.6707,102.6707,2243.0
2017-06-26 14:00:00,105.58,105.63,105.55,105.57,2724.0,102.6512,102.6998,102.6221,102.6415,2724.0
2017-06-26 14:05:00,105.57,105.59,105.51,105.56,3447.0,102.6415,102.6609,102.5832,102.6318,3447.0
2017-06-26 14:10:00,105.59,105.85,105.52,105.74,9330.0,102.6609,102.9137,102.5929,102.8068,9330.0
2017-06-26 14:15:00,105.76,105.8,105.71,105.8,1900.0,102.8262,102.8651,102.7776,102.8651,1900.0
2017-06-26 14:20:00,105.72,105.76,105.69,105.73,3583.0,102.7873,102.8262,102.7582,102.7971,3583.0
2017-06-26 14:25:00,105.76,105.89,105.73,105.78,6204.0,102.8262,102.9526,102.7971,102.8457,6204.0
2017-06-26 14:30:00,105.77,105.8,105.61,105.78,4100.0,102.8359,102.8651,102.6804,102.8457,4100.0
2017-06-26 14:35:00,105.79,105.89,105.76,105.88,2626.0,102.8554,102.9526,102.8262,102.9429,2626.0
2017-06-26 14:40:00,105.86,105.9,105.82,105.83,3200.0,102.9235,102.9623,102.8846,102.8943,3200.0
2017-06-26 14:45:00,105.84,105.85,105.69,105.69,2517.0,102.904,102.9137,102.7582,102.7582,2517.0
2017-06-26 14:50:00,105.78,105.86,105.77,105.83,6433.0,102.8457,102.9235,102.8359,102.8943,6433.0
2017-06-26 14:55:00,105.81,105.89,105.8,105.85,1500.0,102.8748,102.9526,102.8651,102.9137,1500.0
2017-06-26 15:00:00,105.86,105.99,105.77,105.93,12761.0,102.9235,103.0498,102.8359,102.9915,12761.0
2017-06-26 15:05:00,105.93,105.96,105.89,105.95,3705.0,102.9915,103.0207,102.9526,103.011,3705.0
2017-06-26 15:10:00,105.92,105.99,105.89,105.93,9449.0,102.9818,103.0498,102.9526,102.9915,9449.0
2017-06-26 15:15:00,105.91,105.91,105.86,105.91,7450.0,102.9721,102.9721,102.9235,102.9721,7450.0
2017-06-26 15:20:00,105.85,105.91,105.82,105.9,7810.0,102.9137,102.9721,102.8846,102.9623,7810.0
2017-06-26 15:25:00,105.91,105.99,105.86,105.94,12110.0,102.9721,103.0498,102.9235,103.0012,12110.0
2017-06-26 15:30:00,106.0,106.2,106.0,106.19,15058.0,103.0596,103.254,103.0596,103.2443,15058.0
2017-06-26 15:35:00,106.18,106.41,106.18,106.32,19648.0,103.2346,103.4582,103.2346,103.3707,19648.0
2017-06-26 15:40:00,106.31,106.37,106.28,106.34,19951.0,103.361,103.4193,103.3318,103.3901,19951.0
2017-06-26 15:45:00,106.3,106.37,106.26,106.3,28905.0,103.3512,103.4193,103.3124,103.3512,28905.0
2017-06-26 15:50:00,106.3,106.4,106.28,106.34,26060.0,103.3512,103.4485,103.3318,103.3901,26060.0
2017-06-26 15:55:00,106.35,106.37,106.04,106.1,41086.0,103.3999,103.4193,103.0985,103.1568,41086.0
2017-06-27 09:30:00,106.79,107.0,106.41,106.79,20327.0,103.8277,104.0318,103.4582,103.8277,20327.0
2017-06-27 09:35:00,106.75,107.39,106.42,107.29,26285.0,103.7888,104.411,103.4679,104.3138,26285.0
2017-06-27 09:40:00,107.18,107.45,106.92,107.35,25198.0,104.2068,104.4693,103.954,104.3721,25198.0
2017-06-27 09:45:00,107.46,107.98,107.23,107.67,83222.0,104.4791,104.9846,104.2554,104.6832,83222.0
2017-06-27 09:50:00,107.61,107.77,107.6,107.75,16261.0,104.6249,104.7805,104.6152,104.761,16261.0
2017-06-27 09:55:00,107.66,107.68,107.32,107.41,10319.0,104.6735,104.693,104.343,104.4305,10319.0
2017-06-27 10:00:00,107.49,107.59,107.32,107.54,14303.0,104.5082,104.6055,104.343,104.5568,14303.0
2017-06-27 10:05:00,107.59,107.78,107.53,107.71,29736.0,104.6055,104.7902,104.5471,104.7221,29736.0
2017-06-27 10:10:00,107.73,107.75,107.49,107.53,21516.0,104.7416,104.761,104.5082,104.5471,21516.0
2017-06-27 10:15:00,107.48,107.48,107.31,107.33,10450.0,104.4985,104.4985,104.3332,104.3527,10450.0
2017-06-27 10:20:00,107.33,107.63,107.28,107.63,14437.0,104.3527,104.6444,104.3041,104.6444,14437.0
2017-06-27 10:25:00,107.64,108.04,107.64,107.97,37639.0,104.6541,105.043,104.6541,104.9749,37639.0
2017-06-27 10:30:00,107.99,108.35,107.99,108.35,11058.0,104.9944,105.3444,104.9944,105.3444,11058.0
2017-06-27 10:35:00,108.32,108.5,108.23,108.46,25566.0,105.3152,105.4902,105.2277,105.4513,25566.0
2017-06-27 10:40:00,108.44,108.58,108.41,108.46,16703.0,105.4319,105.568,105.4027,105.4513,16703.0
2017-06-27 10:45:00,108.49,108.65,108.33,108.37,21344.0,105.4805,105.6361,105.3249,105.3638,21344.0
2017-06-27 10:50:00,108.32,108.37,108.13,108.18,11014.0,105.3152,105.3638,105.1305,105.1791,11014.0
2017-06-27 10:55:00,108.16,108.44,108.11,108.41,13609.0,105.1596,105.4319,105.111,105.4027,13609.0
2017-06-27 11:00:00,108.36,108.5,108.34,108.5,9042.0,105.3541,105.4902,105.3347,105.4902,9042.0
2017-06-27 11:05:00,108.52,108.52,108.32,108.38,9951.0,105.5097,105.5097,105.3152,105.3735,9951.0
2017-06-27 11:10:00,108.35,108.35,107.97,108.07,6350.0,105.3444,105.3444,104.9749,105.0721,6350.0
2017-06-27 11:15:00,108.0,108.12,107.87,107.87,6142.0,105.0041,105.1208,104.8777,104.8777,6142.0
2017-06-27 11:20:00,107.91,108.01,107.7,107.7,8347.0,104.9166,105.0138,104.7124,104.7124,8347.0
2017-06-27 11:25:00,107.74,107.74,107.49,107.49,8889.0,104.7513,104.7513,104.5082,104.5082,8889.0
2017-06-27 11:30:00,107.47,107.65,107.47,107.52,5865.0,104.4888,104.6638,104.4888,104.5374,5865.0
2017-06-27 11:35:00,107.52,107.71,107.44,107.71,4958.0,104.5374,104.7221,104.4596,104.7221,4958.0
2017-06-27 11:40:00,107.75,107.88,107.75,107.88,4516.0,104.761,104.8874,104.761,104.8874,4516.0
2017-06-27 11:45:00,107.83,108.03,107.82,108.03,5103.0,104.8388,105.0333,104.8291,105.0333,5103.0
2017-06-27 11:50:00,108.06,108.18,107.91,107.92,6263.0,105.0624,105.1791,104.9166,104.9263,6263.0
2017-06-27 11:55:00,107.95,108.21,107.95,108.21,2366.0,104.9555,105.2083,104.9555,105.2083,2366.0
2017-06-27 12:00:00,108.15,108.15,107.9,107.97,2746.0,105.1499,105.1499,104.9069,104.9749,2746.0
2017-06-27 12:05:00,108.02,108.2,108.01,108.17,5960.0,105.0235,105.1985,105.0138,105.1694,5960.0
2017-06-27 12:10:00,108.1,108.27,108.09,108.27,6200.0,105.1013,105.2666,105.0916,105.2666,6200.0
2017-06-27 12:15:00,108.23,108.23,108.05,108.06,3100.0,105.2277,105.2277,105.0527,105.0624,3100.0
2017-06-27 12:20:00,108.01,108.11,107.95,108.04,4155.0,105.0138,105.111,104.9555,105.043,4155.0
2017-06-27 12:25:00,108.04,108.07,107.97,107.97,2244.0,105.043,105.0721,104.9749,104.9749,2244.0
2017-06-27 12:30:00,107.93,108.19,107.92,108.13,5210.0,104.936,105.1888,104.9263,105.1305,5210.0
2017-06-27 12:35:00,108.08,108.09,107.95,108.03,3748.0,105.0819,105.0916,104.9555,105.0333,3748.0
2017-06-27 12:40:00,107.96,107.98,107.8,107.89,6251.0,104.9652,104.9846,104.8096,104.8971,6251.0
2017-06-27 12:45:00,107.84,108.06,107.84,108.06,2300.0,104.8485,105.0624,104.8485,105.0624,2300.0
2017-06-27 12:50:00,108.07,108.11,107.96,107.96,8171.0,105.0721,105.111,104.9652,104.9652,8171.0
2017-06-27 12:55:00,107.95,108.04,107.93,108.04,2302.0,104.9555,105.043,104.936,105.043,2302.0
2017-06-27 13:00:00,108.03,108.04,107.93,107.99,3200.0,105.0333,105.043,104.936,104.9944,3200.0
2017-06-27 13:05:00,107.9,107.94,107.74,107.74,4407.0,104.9069,104.9458,104.7513,104.7513,4407.0
2017-06-27 13:10:00,107.76,107.89,107.7,107.87,3081.0,104.7707,104.8971,104.7124,104.8777,3081.0
2017-06-27 13:15:00,107.88,107.92,107.74,107.85,6398.0,104.8874,104.9263,104.7513,104.8582,6398.0
2017-06-27 13:20:00,107.87,107.95,107.83,107.85,5040.0,104.8777,104.9555,104.8388,104.8582,5040.0
2017-06-27 13:25:00,107.84,107.93,107.77,107.77,12448.0,104.8485,104.936,104.7805,104.7805,12448.0
2017-06-27 13:30:00,107.84,107.87,107.74,107.84,5511.0,104.8485,104.8777,104.7513,104.8485,5511.0
2017-06-27 13:35:00,107.87,107.89,107.32,107.32,7502.0,104.8777,104.8971,104.343,104.343,7502.0
2017-06-27 13:40:00,107.27,107.39,107.23,107.23,5375.0,104.2943,104.411,104.2554,104.2554,5375.0
2017-06-27 13:45:00,107.24,107.33,107.08,107.32,9050.0,104.2652,104.3527,104.1096,104.343,9050.0
2017-06-27 13:50:00,107.31,107.45,107.29,107.43,6062.0,104.3332,104.4693,104.3138,104.4499,6062.0
2017-06-27 13:55:00,107.38,107.45,107.33,107.4,6217.0,104.4013,104.4693,104.3527,104.4207,6217.0
2017-06-27 14:00:00,107.43,107.45,107.05,107.05,15441.0,104.4499,104.4693,104.0804,104.0804,15441.0
2017-06-27 14:05:00,107.12,107.12,106.77,106.81,12704.0,104.1485,104.1485,103.8082,103.8471,12704.0
2017-06-27 14:10:00,106.79,106.88,106.71,106.84,5617.0,103.8277,103.9152,103.7499,103.8763,5617.0
2017-06-27 14:15:00,106.86,106.89,106.68,106.81,14910.0,103.8957,103.9249,103.7207,103.8471,14910.0
2017-06-27 14:20:00,106.76,106.78,106.46,106.51,13150.0,103.7985,103.8179,103.5068,103.5554,13150.0
2017-06-27 14:25:00,106.53,106.98,106.53,106.95,6929.0,103.5749,104.0124,103.5749,103.9832,6929.0
2017-06-27 14:30:00,106.92,106.92,106.61,106.65,10301.0,103.954,103.954,103.6526,103.6915,10301.0
2017-06-27 14:35:00,106.7,106.7,106.58,106.61,5700.0,103.7401,103.7401,103.6235,103.6526,5700.0
2017-06-27 14:40:00,106.62,106.76,106.53,106.72,7000.0,103.6624,103.7985,103.5749,103.7596,7000.0
2017-06-27 14:45:00,106.69,106.9,106.69,106.79,4700.0,103.7304,103.9346,103.7304,103.8277,4700.0
2017-06-27 14:50:00,106.77,106.85,106.56,106.56,6865.0,103.8082,103.886,103.604,103.604,6865.0
2017-06-27 14:55:00,106.58,106.64,106.45,106.46,8185.0,103.6235,103.6818,103.4971,103.5068,8185.0
2017-06-27 15:00:00,106.45,106.84,106.43,106.84,7550.0,103.4971,103.8763,103.4776,103.8763,7550.0
2017-06-27 15:05:00,106.82,106.88,106.6,106.67,7739.0,103.8568,103.9152,103.6429,103.711,7739.0
2017-06-27 15:10:00,106.6,106.81,106.6,106.81,4489.0,103.6429,103.8471,103.6429,103.8471,4489.0
2017-06-27 15:15:00,106.81,106.89,106.67,106.75,9000.0,103.8471,103.9249,103.711,103.7888,9000.0
2017-06-27 15:20:00,106.75,106.77,106.59,106.66,11600.0,103.7888,103.8082,103.6332,103.7013,11600.0
2017-06-27 15:25:00,106.66,106.66,106.52,106.54,12517.0,103.7013,103.7013,103.5651,103.5846,12517.0
2017-06-27 15:30:00,106.53,106.59,106.42,106.43,13800.0,103.5749,103.6332,103.4679,103.4776,13800.0
2017-06-27 15:35:00,106.42,106.42,106.18,106.22,25157.0,103.4679,103.4679,103.2346,103.2735,25157.0
2017-06-27 15:40:00,106.19,106.19,105.98,105.98,34768.0,103.2443,103.2443,103.0401,103.0401,34768.0
2017-06-27 15:45:00,106.05,106.27,106.04,106.2,26071.0,103.1082,103.3221,103.0985,103.254,26071.0
2017-06-27 15:50:00,106.23,106.24,105.81,105.97,63811.0,103.2832,103.2929,102.8748,103.0304,63811.0
2017-06-27 15:55:00,105.99,106.01,105.75,105.78,88839.0,103.0498,103.0693,102.8165,102.8457,88839.0
2017-06-28 09:30:00,107.09,107.35,106.82,106.93,12524.0,104.1193,104.3721,103.8568,103.9638,12524.0
2017-06-28 09:35:00,106.94,107.42,106.93,107.08,9290.0,103.9735,104.4402,103.9638,104.1096,9290.0
2017-06-28 09:40:00,107.03,107.32,106.87,107.26,8972.0,104.061,104.343,103.9054,104.2846,8972.0
2017-06-28 09:45:00,107.34,107.57,107.0,107.57,18000.0,104.3624,104.586,104.0318,104.586,18000.0
2017-06-28 09:50:00,107.63,107.91,107.28,107.28,12681.0,104.6444,104.9166,104.3041,104.3041,12681.0
2017-06-28 09:55:00,107.28,107.28,106.94,107.23,8590.0,104.3041,104.3041,103.9735,104.2554,8590.0
2017-06-28 10:00:00,107.23,107.31,107.03,107.15,3906.0,104.2554,104.3332,104.061,104.1777,3906.0
2017-06-28 10:05:00,107.2,107.75,107.07,107.75,12700.0,104.2263,104.761,104.0999,104.761,12700.0
2017-06-28 10:10:00,107.74,107.76,107.64,107.75,7871.0,104.7513,104.7707,104.6541,104.761,7871.0
2017-06-28 10:15:00,107.77,108.14,107.54,107.61,18985.0,104.7805,105.1402,104.5568,104.6249,18985.0
2017-06-28 10:20:00,107.61,107.77,107.53,107.57,10298.0,104.6249,104.7805,104.5471,104.586,10298.0
2017-06-28 10:25:00,107.58,107.63,107.28,107.28,30494.0,104.5957,104.6444,104.3041,104.3041,30494.0
2017-06-28 10:30:00,107.37,107.61,107.22,107.57,17173.0,104.3916,104.6249,104.2457,104.586,17173.0
2017-06-28 10:35:00,107.61,107.93,107.57,107.88,12946.0,104.6249,104.936,104.586,104.8874,12946.0
2017-06-28 10:40:00,107.82,108.03,107.75,108.02,7200.0,104.8291,105.0333,104.761,105.0235,7200.0
2017-06-28 10:45:00,108.05,108.05,107.78,107.78,6700.0,105.0527,105.0527,104.7902,104.7902,6700.0
2017-06-28 10:50:00,107.79,107.84,107.7,107.78,13167.0,104.7999,104.8485,104.7124,104.7902,13167.0
2017-06-28 10:55:00,107.74,108.17,107.51,108.17,31036.0,104.7513,105.1694,104.5277,105.1694,31036.0
2017-06-28 11:00:00,108.16,108.5,108.16,108.36,15844.0,105.1596,105.4902,105.1596,105.3541,15844.0
2017-06-28 11:05:00,108.46,108.77,108.44,108.76,16292.0,105.4513,105.7527,105.4319,105.743,16292.0
2017-06-28 11:10:00,108.74,108.8,108.59,108.8,10800.0,105.7236,105.7819,105.5777,105.7819,10800.0
2017-06-28 11:15:00,108.83,108.84,108.41,108.44,11653.0,105.8111,105.8208,105.4027,105.4319,11653.0
2017-06-28 11:20:00,108.44,108.5,108.33,108.46,8490.0,105.4319,105.4902,105.3249,105.4513,8490.0
2017-06-28 11:25:00,108.42,108.5,108.31,108.42,10245.0,105.4124,105.4902,105.3055,105.4124,10245.0
2017-06-28 11:30:00,108.46,108.5,108.39,108.39,7030.0,105.4513,105.4902,105.3833,105.3833,7030.0
2017-06-28 11:35:00,108.46,108.64,108.46,108.56,16595.0,105.4513,105.6263,105.4513,105.5486,16595.0
2017-06-28 11:40:00,108.51,108.51,108.38,108.38,6514.0,105.4999,105.4999,105.3735,105.3735,6514.0
2017-06-28 11:45:00,108.37,108.45,108.37,108.38,3100.0,105.3638,105.4416,105.3638,105.3735,3100.0
2017-06-28 11:50:00,108.43,108.7,108.43,108.44,5180.0,105.4222,105.6847,105.4222,105.4319,5180.0
2017-06-28 11:55:00,108.43,108.6,108.43,108.47,9708.0,105.4222,105.5874,105.4222,105.461,9708.0
2017-06-28 12:00:00,108.45,108.57,108.38,108.43,3140.0,105.4416,105.5583,105.3735,105.4222,3140.0
2017-06-28 12:05:00,108.41,108.47,108.28,108.47,5207.0,105.4027,105.461,105.2763,105.461,5207.0
2017-06-28 12:10:00,108.48,108.52,108.39,108.39,9675.0,105.4708,105.5097,105.3833,105.3833,9675.0
2017-06-28 12:15:00,108.38,108.44,108.36,108.41,5465.0,105.3735,105.4319,105.3541,105.4027,5465.0
2017-06-28 12:20:00,108.38,108.56,108.36,108.5,7855.0,105.3735,105.5486,105.3541,105.4902,7855.0
2017-06-28 12:25:00,108.56,108.63,108.52,108.63,10826.0,105.5486,105.6166,105.5097,105.6166,10826.0
2017-06-28 12:30:00,108.62,108.63,108.46,108.6,5850.0,105.6069,105.6166,105.4513,105.5874,5850.0
2017-06-28 12:35:00,108.6,108.65,108.54,108.6,7940.0,105.5874,105.6361,105.5291,105.5874,7940.0
2017-06-28 12:40:00,108.61,108.74,108.59,108.71,49439.0,105.5972,105.7236,105.5777,105.6944,49439.0
2017-06-28 12:45:00,108.72,108.88,108.71,108.83,12795.0,105.7041,105.8597,105.6944,105.8111,12795.0
2017-06-28 12:50:00,108.84,108.97,108.78,108.89,16722.0,105.8208,105.9472,105.7625,105.8694,16722.0
2017-06-28 12:55:00,108.82,109.02,108.76,109.01,16242.0,105.8013,105.9958,105.743,105.9861,16242.0
2017-06-28 13:00:00,109.03,109.09,108.92,108.96,12620.0,106.0055,106.0639,105.8986,105.9375,12620.0
2017-06-28 13:05:00,108.96,109.0,108.94,108.94,9628.0,105.9375,105.9763,105.918,105.918,9628.0
2017-06-28 13:10:00,108.87,108.89,108.79,108.85,3000.0,105.85,105.8694,105.7722,105.8305,3000.0
2017-06-28 13:15:00,108.82,108.85,108.61,108.68,8287.0,105.8013,105.8305,105.5972,105.6652,8287.0
2017-06-28 13:20:00,108.64,108.67,108.58,108.62,4344.0,105.6263,105.6555,105.568,105.6069,4344.0
2017-06-28 13:25:00,108.66,108.84,108.62,108.84,4032.0,105.6458,105.8208,105.6069,105.8208,4032.0
2017-06-28 13:30:00,108.86,108.94,108.8,108.91,4860.0,105.8402,105.918,105.7819,105.8888,4860.0
2017-06-28 13:35:00,108.87,108.99,108.87,108.87,4581.0,105.85,105.9666,105.85,105.85,4581.0
2017-06-28 13:40:00,108.82,108.84,108.78,108.84,4408.0,105.8013,105.8208,105.7625,105.8208,4408.0
2017-06-28 13:45:00,108.87,108.89,108.79,108.89,3167.0,105.85,105.8694,105.7722,105.8694,3167.0
2017-06-28 13:50:00,108.83,108.89,108.74,108.81,3996.0,105.8111,105.8694,105.7236,105.7916,3996.0
2017-06-28 13:55:00,108.83,108.86,108.77,108.77,5883.0,105.8111,105.8402,105.7527,105.7527,5883.0
2017-06-28 14:00:00,108.72,108.8,108.55,108.55,4685.0,105.7041,105.7819,105.5388,105.5388,4685.0
2017-06-28 14:05:00,108.56,108.71,108.56,108.7,7780.0,105.5486,105.6944,105.5486,105.6847,7780.0
2017-06-28 14:10:00,108.72,108.78,108.69,108.7,7098.0,105.7041,105.7625,105.6749,105.6847,7098.0
2017-06-28 14:15:00,108.72,108.78,108.51,108.61,9662.0,105.7041,105.7625,105.4999,105.5972,9662.0
2017-06-28 14:20:00,108.59,108.59,108.36,108.44,8107.0,105.5777,105.5777,105.3541,105.4319,8107.0
2017-06-28 14:25:00,108.44,108.57,108.39,108.41,7179.0,105.4319,105.5583,105.3833,105.4027,7179.0
2017-06-28 14:30:00,108.45,108.71,108.42,108.69,8288.0,105.4416,105.6944,105.4124,105.6749,8288.0
2017-06-28 14:35:00,108.7,108.7,108.51,108.51,6658.0,105.6847,105.6847,105.4999,105.4999,6658.0
2017-06-28 14:40:00,108.5,108.69,108.45,108.69,5045.0,105.4902,105.6749,105.4416,105.6749,5045.0
2017-06-28 14:45:00,108.62,108.69,108.46,108.53,6255.0,105.6069,105.6749,105.4513,105.5194,6255.0
2017-06-28 14:50:00,108.51,108.55,108.47,108.51,3759.0,105.4999,105.5388,105.461,105.4999,3759.0
2017-06-28 14:55:00,108.51,108.6,108.46,108.46,8948.0,105.4999,105.5874,105.4513,105.4513,8948.0
2017-06-28 15:00:00,108.45,108.55,108.39,108.55,7562.0,105.4416,105.5388,105.3833,105.5388,7562.0
2017-06-28 15:05:00,108.55,108.62,108.46,108.58,11286.0,105.5388,105.6069,105.4513,105.568,11286.0
2017-06-28 15:10:00,108.53,108.53,108.37,108.45,4800.0,105.5194,105.5194,105.3638,105.4416,4800.0
2017-06-28 15:15:00,108.46,108.49,108.42,108.43,6099.0,105.4513,105.4805,105.4124,105.4222,6099.0
2017-06-28 15:20:00,108.42,108.44,108.27,108.28,15108.0,105.4124,105.4319,105.2666,105.2763,15108.0
2017-06-28 15:25:00,108.28,108.34,108.16,108.31,24830.0,105.2763,105.3347,105.1596,105.3055,24830.0
2017-06-28 15:30:00,108.33,108.65,108.31,108.65,43366.0,105.3249,105.6361,105.3055,105.6361,43366.0
2017-06-28 15:35:00,108.65,108.65,108.55,108.62,42444.0,105.6361,105.6361,105.5388,105.6069,42444.0
2017-06-28 15:40:00,108.58,108.6,108.15,108.45,34855.0,105.568,105.5874,105.1499,105.4416,34855.0
2017-06-28 15:45:00,108.44,108.48,108.38,108.47,33443.0,105.4319,105.4708,105.3735,105.461,33443.0
2017-06-28 15:50:00,108.49,108.64,108.47,108.59,55170.0,105.4805,105.6263,105.461,105.5777,55170.0
2017-06-28 15:55:00,108.59,108.62,108.4,108.48,79135.0,105.5777,105.6069,105.393,105.4708,79135.0
2017-06-29 09:30:00,109.71,113.66,109.68,111.86,177387.0,106.6667,110.5071,106.6375,108.757,177387.0
2017-06-29 09:35:00,111.59,111.79,110.36,110.92,129003.0,108.4945,108.689,107.2986,107.8431,129003.0
2017-06-29 09:40:00,110.93,111.86,110.81,111.25,76838.0,107.8528,108.757,107.7361,108.1639,76838.0
2017-06-29 09:45:00,111.25,111.84,110.92,111.69,70860.0,108.1639,108.7376,107.8431,108.5917,70860.0
2017-06-29 09:50:00,111.63,111.98,111.37,111.61,31071.0,108.5334,108.8737,108.2806,108.5139,31071.0
2017-06-29 09:55:00,111.59,111.6,110.77,110.83,20788.0,108.4945,108.5042,107.6972,107.7556,20788.0
2017-06-29 10:00:00,110.79,111.42,110.72,111.25,36432.0,107.7167,108.3292,107.6486,108.1639,36432.0
2017-06-29 10:05:00,111.27,111.3,110.95,111.07,35143.0,108.1834,108.2125,107.8723,107.9889,35143.0
2017-06-29 10:10:00,111.1,111.1,110.29,110.65,30795.0,108.0181,108.0181,107.2306,107.5806,30795.0
2017-06-29 10:15:00,110.7,111.47,110.7,111.33,32143.0,107.6292,108.3778,107.6292,108.2417,32143.0
2017-06-29 10:20:00,111.27,111.3,110.84,111.03,18139.0,108.1834,108.2125,107.7653,107.95,18139.0
2017-06-29 10:25:00,111.04,111.58,110.98,111.41,24776.0,107.9598,108.4848,107.9014,108.3195,24776.0
2017-06-29 10:30:00,111.47,111.58,111.15,111.37,43700.0,108.3778,108.4848,108.0667,108.2806,43700.0
2017-06-29 10:35:00,111.46,111.74,111.2,111.5,18892.0,108.3681,108.6403,108.1153,108.407,18892.0
2017-06-29 10:40:00,111.51,111.94,111.5,111.93,21791.0,108.4167,108.8348,108.407,108.8251,21791.0
2017-06-29 10:45:00,111.85,111.99,111.81,111.97,12454.0,108.7473,108.8834,108.7084,108.864,12454.0
2017-06-29 10:50:00,111.93,112.37,111.93,111.98,54770.0,108.8251,109.2529,108.8251,108.8737,54770.0
2017-06-29 10:55:00,111.94,111.95,111.47,111.78,24007.0,108.8348,108.8445,108.3778,108.6792,24007.0
2017-06-29 11:00:00,111.83,112.15,111.83,112.02,12424.0,108.7278,109.039,108.7278,108.9126,12424.0
2017-06-29 11:05:00,111.99,111.99,111.56,111.6,16002.0,108.8834,108.8834,108.4653,108.5042,16002.0
2017-06-29 11:10:00,111.64,111.75,111.36,111.48,17613.0,108.5431,108.6501,108.2709,108.3876,17613.0
2017-06-29 11:15:00,111.39,111.67,111.31,111.65,11700.0,108.3,108.5723,108.2223,108.5528,11700.0
2017-06-29 11:20:00,111.64,111.71,111.44,111.65,13248.0,108.5431,108.6112,108.3487,108.5528,13248.0
2017-06-29 11:25:00,111.56,111.61,111.15,111.15,14900.0,108.4653,108.5139,108.0667,108.0667,14900.0
2017-06-29 11:30:00,111.25,111.29,110.7,110.95,37636.0,108.1639,108.2028,107.6292,107.8723,37636.0
2017-06-29 11:35:00,110.93,111.02,110.61,110.62,14494.0,107.8528,107.9403,107.5417,107.5514,14494.0
2017-06-29 11:40:00,110.61,110.61,110.15,110.34,28508.0,107.5417,107.5417,107.0944,107.2792,28508.0
2017-06-29 11:45:00,110.37,110.98,110.35,110.59,40440.0,107.3083,107.9014,107.2889,107.5222,40440.0
2017-06-29 11:50:00,110.54,110.75,110.41,110.59,21761.0,107.4736,107.6778,107.3472,107.5222,21761.0
2017-06-29 11:55:00,110.6,110.61,110.36,110.5,10237.0,107.532,107.5417,107.2986,107.4347,10237.0
2017-06-29 12:00:00,110.49,110.5,110.13,110.43,17304.0,107.425,107.4347,107.075,107.3667,17304.0
2017-06-29 12:05:00,110.5,110.59,110.34,110.59,6311.0,107.4347,107.5222,107.2792,107.5222,6311.0
2017-06-29 12:10:00,110.63,110.81,110.63,110.8,8855.0,107.5611,107.7361,107.5611,107.7264,8855.0
2017-06-29 12:15:00,110.69,110.69,110.36,110.38,4801.0,107.6195,107.6195,107.2986,107.3181,4801.0
2017-06-29 12:20:00,110.35,110.55,110.29,110.55,9516.0,107.2889,107.4834,107.2306,107.4834,9516.0
2017-06-29 12:25:00,110.56,110.62,110.05,110.12,6980.0,107.4931,107.5514,106.9972,107.0653,6980.0
2017-06-29 12:30:00,110.1,110.2,109.97,110.02,7892.0,107.0458,107.1431,106.9194,106.9681,7892.0
2017-06-29 12:35:00,109.91,110.13,109.91,110.13,9336.0,106.8611,107.075,106.8611,107.075,9336.0
2017-06-29 12:40:00,110.09,110.09,109.9,110.02,11284.0,107.0361,107.0361,106.8514,106.9681,11284.0
2017-06-29 12:45:00,109.96,110.23,109.94,109.97,12915.0,106.9097,107.1722,106.8903,106.9194,12915.0
2017-06-29 12:50:00,109.98,110.17,109.92,110.11,6173.0,106.9292,107.1139,106.8708,107.0556,6173.0
2017-06-29 12:55:00,110.05,110.12,109.83,109.91,7807.0,106.9972,107.0653,106.7833,106.8611,7807.0
2017-06-29 13:00:00,109.91,110.1,109.91,109.94,6250.0,106.8611,107.0458,106.8611,106.8903,6250.0
2017-06-29 13:05:00,109.95,109.95,109.65,109.79,9097.0,106.9,106.9,106.6083,106.7444,9097.0
2017-06-29 13:10:00,109.8,109.83,109.44,109.44,19726.0,106.7542,106.7833,106.4041,106.4041,19726.0
2017-06-29 13:15:00,109.45,109.76,109.45,109.6,7433.0,106.4139,106.7153,106.4139,106.5597,7433.0
2017-06-29 13:20:00,109.59,109.59,109.19,109.19,6600.0,106.55,106.55,106.1611,106.1611,6600.0
2017-06-29 13:25:00,109.19,109.19,108.79,108.88,14256.0,106.1611,106.1611,105.7722,105.8597,14256.0
2017-06-29 13:30:00,108.96,109.36,108.89,109.2,12000.0,105.9375,106.3264,105.8694,106.1708,12000.0
2017-06-29 13:35:00,109.13,109.26,108.91,109.26,20996.0,106.1027,106.2291,105.8888,106.2291,20996.0
2017-06-29 13:40:00,109.28,109.38,108.99,109.08,16825.0,106.2486,106.3458,105.9666,106.0541,16825.0
2017-06-29 13:45:00,109.01,109.29,109.01,109.17,13425.0,105.9861,106.2583,105.9861,106.1416,13425.0
2017-06-29 13:50:00,109.13,109.27,109.13,109.24,11578.0,106.1027,106.2389,106.1027,106.2097,11578.0
2017-06-29 13:55:00,109.27,109.57,109.23,109.44,10600.0,106.2389,106.5305,106.2,106.4041,10600.0
2017-06-29 14:00:00,109.49,109.52,109.19,109.24,10982.0,106.4528,106.4819,106.1611,106.2097,10982.0
2017-06-29 14:05:00,109.29,109.46,109.24,109.4,17247.0,106.2583,106.4236,106.2097,106.3653,17247.0
2017-06-29 14:10:00,109.37,109.63,109.34,109.63,9113.0,106.3361,106.5889,106.3069,106.5889,9113.0
2017-06-29 14:15:00,109.64,109.79,109.56,109.65,11840.0,106.5986,106.7444,106.5208,106.6083,11840.0
2017-06-29 14:20:00,109.62,109.89,109.57,109.89,6062.0,106.5791,106.8417,106.5305,106.8417,6062.0
2017-06-29 14:25:00,109.9,110.23,109.86,110.14,9133.0,106.8514,107.1722,106.8125,107.0847,9133.0
2017-06-29 14:30:00,110.13,110.13,109.86,109.93,11092.0,107.075,107.075,106.8125,106.8805,11092.0
2017-06-29 14:35:00,109.98,110.08,109.82,109.99,7900.0,106.9292,107.0264,106.7736,106.9389,7900.0
2017-06-29 14:40:00,110.0,110.17,109.88,109.88,8655.0,106.9486,107.1139,106.8319,106.8319,8655.0
2017-06-29 14:45:00,109.88,109.98,109.67,109.7,7701.0,106.8319,106.9292,106.6278,106.6569,7701.0
2017-06-29 14:50:00,109.74,110.01,109.66,109.96,17342.0,106.6958,106.9583,106.618,106.9097,17342.0
2017-06-29 14:55:00,109.95,110.03,109.75,109.98,8743.0,106.9,106.9778,106.7055,106.9292,8743.0
2017-06-29 15:00:00,110.03,110.43,110.02,110.19,19905.0,106.9778,107.3667,106.9681,107.1333,19905.0
2017-06-29 15:05:00,110.16,110.4,110.12,110.32,10932.0,107.1042,107.3375,107.0653,107.2597,10932.0
2017-06-29 15:10:00,110.29,110.29,110.02,110.18,11776.0,107.2306,107.2306,106.9681,107.1236,11776.0
2017-06-29 15:15:00,110.18,110.53,110.16,110.52,17099.0,107.1236,107.4639,107.1042,107.4542,17099.0
2017-06-29 15:20:00,110.53,110.72,110.52,110.55,49838.0,107.4639,107.6486,107.4542,107.4834,49838.0
2017-06-29 15:25:00,110.55,110.56,109.97,110.06,24790.0,107.4834,107.4931,106.9194,107.0069,24790.0
2017-06-29 15:30:00,110.08,110.46,110.06,110.32,21547.0,107.0264,107.3958,107.0069,107.2597,21547.0
2017-06-29 15:35:00,110.32,110.36,110.13,110.31,32254.0,107.2597,107.2986,107.075,107.25,32254.0
2017-06-29 15:40:00,110.31,110.31,109.91,109.97,40097.0,107.25,107.25,106.8611,106.9194,40097.0
2017-06-29 15:45:00,109.97,110.05,109.78,109.88,56048.0,106.9194,106.9972,106.7347,106.8319,56048.0
2017-06-29 15:50:00,109.88,110.06,109.77,109.85,52488.0,106.8319,107.0069,106.725,106.8028,52488.0
2017-06-29 15:55:00,109.87,109.87,109.66,109.73,118141.0,106.8222,106.8222,106.618,106.6861,118141.0
2017-06-30 09:30:00,110.71,112.6,110.71,112.6,50915.0,107.6389,109.4765,107.6389,109.4765,50915.0
2017-06-30 09:35:00,112.44,112.6,111.48,112.03,58564.0,109.3209,109.4765,108.3876,108.9223,58564.0
2017-06-30 09:40:00,112.03,113.18,111.9,112.93,41549.0,108.9223,110.0404,108.7959,109.7973,41549.0
2017-06-30 09:45:00,112.97,113.87,112.94,113.24,69957.0,109.8362,110.7113,109.8071,110.0987,69957.0
2017-06-30 09:50:00,113.27,113.77,112.08,112.08,38857.0,110.1279,110.614,108.9709,108.9709,38857.0
2017-06-30 09:55:00,112.02,112.3,111.52,111.64,25700.0,108.9126,109.1848,108.4264,108.5431,25700.0
2017-06-30 10:00:00,111.66,112.04,111.31,111.95,34183.0,108.5626,108.932,108.2223,108.8445,34183.0
2017-06-30 10:05:00,112.05,112.17,111.73,111.73,24151.0,108.9417,109.0584,108.6306,108.6306,24151.0
2017-06-30 10:10:00,111.73,111.75,110.81,110.83,21414.0,108.6306,108.6501,107.7361,107.7556,21414.0
2017-06-30 10:15:00,110.83,111.2,110.51,111.05,8551.0,107.7556,108.1153,107.4445,107.9695,8551.0
2017-06-30 10:20:00,110.89,111.32,110.89,111.27,12511.0,107.8139,108.232,107.8139,108.1834,12511.0
2017-06-30 10:25:00,111.28,111.32,110.65,110.74,8308.0,108.1931,108.232,107.5806,107.6681,8308.0
2017-06-30 10:30:00,110.75,111.45,110.71,111.36,14205.0,107.6778,108.3584,107.6389,108.2709,14205.0
2017-06-30 10:35:00,111.44,111.57,111.22,111.32,12205.0,108.3487,108.4751,108.1348,108.232,12205.0
2017-06-30 10:40:00,111.3,111.81,111.26,111.73,18746.0,108.2125,108.7084,108.1737,108.6306,18746.0
2017-06-30 10:45:00,111.8,111.87,111.47,111.59,16597.0,108.6987,108.7667,108.3778,108.4945,16597.0
2017-06-30 10:50:00,111.54,111.61,111.29,111.39,10940.0,108.4459,108.5139,108.2028,108.3,10940.0
2017-06-30 10:55:00,111.48,111.66,111.4,111.4,17328.0,108.3876,108.5626,108.3098,108.3098,17328.0
2017-06-30 11:00:00,111.4,111.54,111.16,111.54,9900.0,108.3098,108.4459,108.0764,108.4459,9900.0
2017-06-30 11:05:00,111.57,111.57,111.25,111.33,13019.0,108.4751,108.4751,108.1639,108.2417,13019.0
2017-06-30 11:10:00,111.31,111.52,111.15,111.3,11114.0,108.2223,108.4264,108.0667,108.2125,11114.0
2017-06-30 11:15:00,111.29,111.32,110.97,111.06,10388.0,108.2028,108.232,107.8917,107.9792,10388.0
2017-06-30 11:20:00,111.08,111.21,110.93,111.21,7850.0,107.9986,108.125,107.8528,108.125,7850.0
2017-06-30 11:25:00,111.22,111.36,111.15,111.2,17360.0,108.1348,108.2709,108.0667,108.1153,17360.0
2017-06-30 11:30:00,111.18,111.26,111.1,111.14,11326.0,108.0959,108.1737,108.0181,108.057,11326.0
2017-06-30 11:35:00,111.18,111.68,111.18,111.65,7195.0,108.0959,108.582,108.0959,108.5528,7195.0
2017-06-30 11:40:00,111.67,111.99,111.63,111.88,32018.0,108.5723,108.8834,108.5334,108.7765,32018.0
2017-06-30 11:45:00,111.88,112.08,111.68,111.87,29754.0,108.7765,108.9709,108.582,108.7667,29754.0
2017-06-30 11:50:00,111.87,112.05,111.62,111.86,34990.0,108.7667,108.9417,108.5237,108.757,34990.0
2017-06-30 11:55:00,111.94,112.09,111.91,112.01,9110.0,108.8348,108.9806,108.8056,108.9029,9110.0
2017-06-30 12:00:00,112.06,112.39,112.01,112.3,23703.0,108.9515,109.2723,108.9029,109.1848,23703.0
2017-06-30 12:05:00,112.28,112.36,112.21,112.28,15352.0,109.1654,109.2431,109.0973,109.1654,15352.0
2017-06-30 12:10:00,112.24,112.31,112.2,112.31,13916.0,109.1265,109.1945,109.0876,109.1945,13916.0
2017-06-30 12:15:00,112.32,112.43,112.11,112.17,15820.0,109.2043,109.3112,109.0001,109.0584,15820.0
2017-06-30 12:20:00,112.17,112.27,112.12,112.25,10000.0,109.0584,109.1556,109.0098,109.1362,10000.0
2017-06-30 12:25:00,112.19,112.2,111.96,112.11,18913.0,109.0779,109.0876,108.8542,109.0001,18913.0
2017-06-30 12:30:00,112.08,112.11,111.96,111.96,5038.0,108.9709,109.0001,108.8542,108.8542,5038.0
2017-06-30 12:35:00,111.91,112.05,111.91,112.05,7023.0,108.8056,108.9417,108.8056,108.9417,7023.0
2017-06-30 12:40:00,112.06,112.2,112.06,112.07,15385.0,108.9515,109.0876,108.9515,108.9612,15385.0
2017-06-30 12:45:00,112.09,112.2,112.07,112.19,11618.0,108.9806,109.0876,108.9612,109.0779,11618.0
2017-06-30 12:50:00,112.19,112.23,111.97,111.97,12331.0,109.0779,109.1167,108.864,108.864,12331.0
2017-06-30 12:55:00,111.95,112.03,111.8,112.03,6370.0,108.8445,108.9223,108.6987,108.9223,6370.0
2017-06-30 13:00:00,112.08,112.22,112.08,112.2,5476.0,108.9709,109.107,108.9709,109.0876,5476.0
2017-06-30 13:05:00,112.18,112.21,112.04,112.04,5500.0,109.0681,109.0973,108.932,108.932,5500.0
2017-06-30 13:10:00,112.02,112.23,112.02,112.17,7089.0,108.9126,109.1167,108.9126,109.0584,7089.0
2017-06-30 13:15:00,112.15,112.42,112.1,112.42,7355.0,109.039,109.3015,108.9904,109.3015,7355.0
2017-06-30 13:20:00,112.37,112.63,112.29,112.63,14266.0,109.2529,109.5057,109.1751,109.5057,14266.0
2017-06-30 13:25:00,112.6,112.81,112.54,112.81,13274.0,109.4765,109.6807,109.4181,109.6807,13274.0
2017-06-30 13:30:00,112.77,112.79,112.38,112.51,10622.0,109.6418,109.6612,109.2626,109.389,10622.0
2017-06-30 13:35:00,112.51,112.66,112.5,112.56,8747.0,109.389,109.5348,109.3793,109.4376,8747.0
2017-06-30 13:40:00,112.55,112.75,112.54,112.54,6158.0,109.4279,109.6223,109.4181,109.4181,6158.0
2017-06-30 13:45:00,112.54,112.73,112.48,112.73,5870.0,109.4181,109.6029,109.3598,109.6029,5870.0
2017-06-30 13:50:00,112.7,112.7,112.56,112.57,6963.0,109.5737,109.5737,109.4376,109.4473,6963.0
2017-06-30 13:55:00,112.5,112.65,112.49,112.57,6858.0,109.3793,109.5251,109.3695,109.4473,6858.0
2017-06-30 14:00:00,112.54,112.86,112.54,112.82,13766.0,109.4181,109.7293,109.4181,109.6904,13766.0
2017-06-30 14:05:00,112.86,112.88,112.71,112.81,7770.0,109.7293,109.7487,109.5834,109.6807,7770.0
2017-06-30 14:10:00,112.82,112.89,112.66,112.85,18315.0,109.6904,109.7584,109.5348,109.7195,18315.0
2017-06-30 14:15:00,112.85,112.85,112.77,112.84,9333.0,109.7195,109.7195,109.6418,109.7098,9333.0
2017-06-30 14:20:00,112.83,113.0,112.79,112.98,21357.0,109.7001,109.8654,109.6612,109.8459,21357.0
2017-06-30 14:25:00,112.98,113.12,112.94,113.02,22225.0,109.8459,109.9821,109.8071,109.8848,22225.0
2017-06-30 14:30:00,113.01,113.18,112.97,113.14,12372.0,109.8751,110.0404,109.8362,110.0015,12372.0
2017-06-30 14:35:00,113.15,113.19,113.03,113.09,19918.0,110.0112,110.0501,109.8946,109.9529,19918.0
2017-06-30 14:40:00,113.06,113.08,112.9,113.07,10975.0,109.9237,109.9432,109.7682,109.9334,10975.0
2017-06-30 14:45:00,113.09,113.15,113.0,113.12,28577.0,109.9529,110.0112,109.8654,109.9821,28577.0
2017-06-30 14:50:00,113.12,113.38,113.06,113.38,16663.0,109.9821,110.2348,109.9237,110.2348,16663.0
2017-06-30 14:55:00,113.36,113.37,113.2,113.31,17893.0,110.2154,110.2251,110.0598,110.1668,17893.0
2017-06-30 15:00:00,113.32,113.38,113.19,113.36,21809.0,110.1765,110.2348,110.0501,110.2154,21809.0
2017-06-30 15:05:00,113.4,113.43,113.28,113.33,17094.0,110.2543,110.2835,110.1376,110.1862,17094.0
2017-06-30 15:10:00,113.3,113.41,113.21,113.31,19093.0,110.1571,110.264,110.0696,110.1668,19093.0
2017-06-30 15:15:00,113.31,113.51,113.28,113.5,29738.0,110.1668,110.3612,110.1376,110.3515,29738.0
2017-06-30 15:20:00,113.49,113.57,113.34,113.51,41932.0,110.3418,110.4196,110.196,110.3612,41932.0
2017-06-30 15:25:00,113.53,113.57,113.44,113.47,16682.0,110.3807,110.4196,110.2932,110.3223,16682.0
2017-06-30 15:30:00,113.43,113.45,113.3,113.32,31394.0,110.2835,110.3029,110.1571,110.1765,31394.0
2017-06-30 15:35:00,113.32,113.4,113.28,113.34,27696.0,110.1765,110.2543,110.1376,110.196,27696.0
2017-06-30 15:40:00,113.34,113.4,113.31,113.33,29215.0,110.196,110.2543,110.1668,110.1862,29215.0
2017-06-30 15:45:00,113.32,113.58,113.31,113.52,52962.0,110.1765,110.4293,110.1668,110.371,52962.0
2017-06-30 15:50:00,113.52,113.54,113.21,113.22,54930.0,110.371,110.3904,110.0696,110.0793,54930.0
2017-06-30 15:55:00,113.22,113.22,112.67,112.71,144986.0,110.0793,110.0793,109.5445,109.5834,144986.0
2017-07-03 09:30:00,113.6,113.86,113.01,113.86,17724.0,110.4487,110.7015,109.8751,110.7015,17724.0
2017-07-03 09:35:00,113.8,114.33,113.26,114.33,23240.0,110.6432,111.1585,110.1182,111.1585,23240.0
2017-07-03 09:40:00,114.37,115.08,114.31,114.63,25672.0,111.1974,111.8877,111.139,111.4502,25672.0
2017-07-03 09:45:00,114.63,114.71,113.58,113.68,27173.0,111.4502,111.528,110.4293,110.5265,27173.0
2017-07-03 09:50:00,113.69,113.72,113.11,113.43,15970.0,110.5362,110.5654,109.9723,110.2835,15970.0
2017-07-03 09:55:00,113.43,113.43,112.92,113.34,17506.0,110.2835,110.2835,109.7876,110.196,17506.0
2017-07-03 10:00:00,113.36,113.42,112.67,112.72,28132.0,110.2154,110.2737,109.5445,109.5932,28132.0
2017-07-03 10:05:00,112.71,113.51,112.6,113.49,32806.0,109.5834,110.3612,109.4765,110.3418,32806.0
2017-07-03 10:10:00,113.48,113.49,112.96,113.34,19923.0,110.3321,110.3418,109.8265,110.196,19923.0
2017-07-03 10:15:00,113.31,113.89,113.27,113.82,17729.0,110.1668,110.7307,110.1279,110.6626,17729.0
2017-07-03 10:20:00,113.83,113.85,113.5,113.55,15216.0,110.6724,110.6918,110.3515,110.4001,15216.0
2017-07-03 10:25:00,113.62,113.94,113.57,113.83,7363.0,110.4682,110.7793,110.4196,110.6724,7363.0
2017-07-03 10:30:00,113.83,113.83,113.38,113.45,12033.0,110.6724,110.6724,110.2348,110.3029,12033.0
2017-07-03 10:35:00,113.54,113.71,113.52,113.68,8325.0,110.3904,110.5557,110.371,110.5265,8325.0
2017-07-03 10:40:00,113.67,114.06,113.63,113.9,5990.0,110.5168,110.896,110.4779,110.7404,5990.0
2017-07-03 10:45:00,113.93,114.16,113.65,114.16,13142.0,110.7696,110.9932,110.4974,110.9932,13142.0
2017-07-03 10:50:00,114.11,114.11,113.62,113.65,4968.0,110.9446,110.9446,110.4682,110.4974,4968.0
2017-07-03 10:55:00,113.66,113.69,113.51,113.62,9074.0,110.5071,110.5362,110.3612,110.4682,9074.0
2017-07-03 11:00:00,113.65,113.97,113.62,113.84,8951.0,110.4974,110.8085,110.4682,110.6821,8951.0
2017-07-03 11:05:00,113.89,114.07,113.8,113.84,10064.0,110.7307,110.9057,110.6432,110.6821,10064.0
2017-07-03 11:10:00,113.77,113.88,113.45,113.48,11207.0,110.614,110.721,110.3029,110.3321,11207.0
2017-07-03 11:15:00,113.43,113.59,113.3,113.57,13807.0,110.2835,110.439,110.1571,110.4196,13807.0
2017-07-03 11:20:00,113.54,113.56,113.23,113.38,12776.0,110.3904,110.4099,110.089,110.2348,12776.0
2017-07-03 11:25:00,113.46,113.46,113.22,113.25,7764.0,110.3126,110.3126,110.0793,110.1085,7764.0
2017-07-03 11:30:00,113.26,113.43,113.21,113.43,6295.0,110.1182,110.2835,110.0696,110.2835,6295.0
2017-07-03 11:35:00,113.41,113.41,113.01,113.39,14793.0,110.264,110.264,109.8751,110.2446,14793.0
2017-07-03 11:40:00,113.36,113.62,113.36,113.62,8144.0,110.2154,110.4682,110.2154,110.4682,8144.0
2017-07-03 11:45:00,113.63,113.66,113.44,113.64,13276.0,110.4779,110.5071,110.2932,110.4876,13276.0
2017-07-03 11:50:00,113.63,113.87,113.54,113.87,9271.0,110.4779,110.7113,110.3904,110.7113,9271.0
2017-07-03 11:55:00,113.92,113.92,113.65,113.65,9419.0,110.7599,110.7599,110.4974,110.4974,9419.0
2017-07-03 12:00:00,113.67,113.94,113.65,113.9,14997.0,110.5168,110.7793,110.4974,110.7404,14997.0
2017-07-03 12:05:00,113.88,113.88,113.59,113.63,9370.0,110.721,110.721,110.439,110.4779,9370.0
2017-07-03 12:10:00,113.62,113.64,113.48,113.51,10300.0,110.4682,110.4876,110.3321,110.3612,10300.0
2017-07-03 12:15:00,113.49,113.61,113.39,113.57,4529.0,110.3418,110.4585,110.2446,110.4196,4529.0
2017-07-03 12:20:00,113.57,113.76,113.57,113.65,5189.0,110.4196,110.6043,110.4196,110.4974,5189.0
2017-07-03 12:25:00,113.62,113.68,113.59,113.59,5176.0,110.4682,110.5265,110.439,110.439,5176.0
2017-07-03 12:30:00,113.58,113.62,113.46,113.46,10455.0,110.4293,110.4682,110.3126,110.3126,10455.0
2017-07-03 12:35:00,113.43,113.6,113.3,113.52,9101.0,110.2835,110.4487,110.1571,110.371,9101.0
2017-07-03 12:40:00,113.56,113.81,113.56,113.75,13685.0,110.4099,110.6529,110.4099,110.5946,13685.0
2017-07-03 12:45:00,113.72,113.8,113.63,113.72,17066.0,110.5654,110.6432,110.4779,110.5654,17066.0
2017-07-03 12:50:00,113.7,113.81,113.67,113.68,17293.0,110.546,110.6529,110.5168,110.5265,17293.0
2017-07-03 12:55:00,113.68,113.69,113.14,113.22,34996.0,110.5265,110.5362,110.0015,110.0793,34996.0
2017-07-05 09:30:00,113.76,117.55,112.96,115.5,128763.0,110.6043,114.2892,109.8265,112.296,128763.0
2017-07-05 09:35:00,115.3,115.91,114.77,115.31,100925.0,112.1016,112.6947,111.5863,112.1113,100925.0
2017-07-05 09:40:00,115.14,115.99,115.05,115.55,28485.0,111.946,112.7724,111.8585,112.3447,28485.0
2017-07-05 09:45:00,115.75,115.75,114.94,115.04,30791.0,112.5391,112.5391,111.7516,111.8488,30791.0
2017-07-05 09:50:00,115.0,115.17,114.73,114.9,49903.0,111.8099,111.9752,111.5474,111.7127,49903.0
2017-07-05 09:55:00,115.0,115.06,114.64,115.03,17268.0,111.8099,111.8682,111.4599,111.8391,17268.0
2017-07-05 10:00:00,115.01,115.06,114.42,114.43,33602.0,111.8196,111.8682,111.246,111.2557,33602.0
2017-07-05 10:05:00,114.41,114.45,113.53,113.53,46096.0,111.2363,111.2752,110.3807,110.3807,46096.0
2017-07-05 10:10:00,113.47,113.47,112.94,112.94,39760.0,110.3223,110.3223,109.8071,109.8071,39760.0
2017-07-05 10:15:00,112.95,113.32,112.76,113.31,19408.0,109.8168,110.1765,109.632,110.1668,19408.0
2017-07-05 10:20:00,113.32,113.87,113.25,113.47,21443.0,110.1765,110.7113,110.1085,110.3223,21443.0
2017-07-05 10:25:00,113.45,113.81,113.32,113.67,14779.0,110.3029,110.6529,110.1765,110.5168,14779.0
2017-07-05 10:30:00,113.8,113.87,113.37,113.73,15392.0,110.6432,110.7113,110.2251,110.5751,15392.0
2017-07-05 10:35:00,113.76,114.01,113.76,113.83,18419.0,110.6043,110.8474,110.6043,110.6724,18419.0
2017-07-05 10:40:00,113.8,114.43,113.8,114.43,9206.0,110.6432,111.2557,110.6432,111.2557,9206.0
2017-07-05 10:45:00,114.52,114.52,113.7,113.78,17610.0,111.3432,111.3432,110.546,110.6238,17610.0
2017-07-05 10:50:00,113.9,114.0,113.55,113.66,10751.0,110.7404,110.8376,110.4001,110.5071,10751.0
2017-07-05 10:55:00,113.6,113.82,113.51,113.52,9104.0,110.4487,110.6626,110.3612,110.371,9104.0
2017-07-05 11:00:00,113.49,113.64,113.41,113.5,15670.0,110.3418,110.4876,110.264,110.3515,15670.0
2017-07-05 11:05:00,113.5,113.56,113.34,113.36,13183.0,110.3515,110.4099,110.196,110.2154,13183.0
2017-07-05 11:10:00,113.34,113.93,113.32,113.84,20763.0,110.196,110.7696,110.1765,110.6821,20763.0
2017-07-05 11:15:00,113.91,114.0,113.89,113.98,6400.0,110.7501,110.8376,110.7307,110.8182,6400.0
2017-07-05 11:20:00,113.95,114.07,113.7,113.81,10458.0,110.789,110.9057,110.546,110.6529,10458.0
2017-07-05 11:25:00,113.8,113.87,113.4,113.57,8925.0,110.6432,110.7113,110.2543,110.4196,8925.0
2017-07-05 11:30:00,113.59,113.59,113.12,113.39,9100.0,110.439,110.439,109.9821,110.2446,9100.0
2017-07-05 11:35:00,113.4,113.53,113.24,113.45,16428.0,110.2543,110.3807,110.0987,110.3029,16428.0
2017-07-05 11:40:00,113.45,113.6,113.29,113.58,11861.0,110.3029,110.4487,110.1473,110.4293,11861.0
2017-07-05 11:45:00,113.53,113.56,113.27,113.27,4637.0,110.3807,110.4099,110.1279,110.1279,4637.0
2017-07-05 11:50:00,113.3,113.65,113.28,113.65,9394.0,110.1571,110.4974,110.1376,110.4974,9394.0
2017-07-05 11:55:00,113.63,113.64,113.42,113.49,7903.0,110.4779,110.4876,110.2737,110.3418,7903.0
2017-07-05 12:00:00,113.5,113.56,113.12,113.41,15664.0,110.3515,110.4099,109.9821,110.264,15664.0
2017-07-05 12:05:00,113.47,113.48,113.21,113.34,3700.0,110.3223,110.3321,110.0696,110.196,3700.0
2017-07-05 12:10:00,113.25,113.44,113.14,113.35,7244.0,110.1085,110.2932,110.0015,110.2057,7244.0
2017-07-05 12:15:00,113.25,113.55,113.25,113.54,5126.0,110.1085,110.4001,110.1085,110.3904,5126.0
2017-07-05 12:20:00,113.59,113.86,113.52,113.52,8733.0,110.439,110.7015,110.371,110.371,8733.0
2017-07-05 12:25:00,113.61,113.87,113.61,113.87,4500.0,110.4585,110.7113,110.4585,110.7113,4500.0
2017-07-05 12:30:00,113.8,114.23,113.8,114.23,11873.0,110.6432,111.0613,110.6432,111.0613,11873.0
2017-07-05 12:35:00,114.18,114.28,114.04,114.21,9341.0,111.0127,111.1099,110.8765,111.0418,9341.0
2017-07-05 12:40:00,114.15,114.33,114.1,114.3,12508.0,110.9835,111.1585,110.9349,111.1293,12508.0
2017-07-05 12:45:00,114.28,114.49,114.07,114.22,15463.0,111.1099,111.3141,110.9057,111.0515,15463.0
2017-07-05 12:50:00,114.24,114.47,114.23,114.33,8837.0,111.071,111.2946,111.0613,111.1585,8837.0
2017-07-05 12:55:00,114.26,114.44,114.15,114.25,8345.0,111.0904,111.2654,110.9835,111.0807,8345.0
2017-07-05 13:00:00,114.18,114.37,114.04,114.34,12300.0,111.0127,111.1974,110.8765,111.1682,12300.0
2017-07-05 13:05:00,114.34,114.36,114.25,114.29,4400.0,111.1682,111.1877,111.0807,111.1196,4400.0
2017-07-05 13:10:00,114.26,114.68,114.26,114.31,12482.0,111.0904,111.4988,111.0904,111.139,12482.0
2017-07-05 13:15:00,114.34,114.65,114.34,114.6,14460.0,111.1682,111.4696,111.1682,111.421,14460.0
2017-07-05 13:20:00,114.54,114.87,114.54,114.64,13295.0,111.3627,111.6835,111.3627,111.4599,13295.0
2017-07-05 13:25:00,114.65,114.88,114.61,114.64,12550.0,111.4696,111.6932,111.4307,111.4599,12550.0
2017-07-05 13:30:00,114.66,114.72,114.51,114.72,3006.0,111.4793,111.5377,111.3335,111.5377,3006.0
2017-07-05 13:35:00,114.68,114.76,114.55,114.72,10953.0,111.4988,111.5766,111.3724,111.5377,10953.0
2017-07-05 13:40:00,114.8,114.8,114.5,114.62,16861.0,111.6155,111.6155,111.3238,111.4404,16861.0
2017-07-05 13:45:00,114.57,114.74,114.53,114.73,5400.0,111.3918,111.5571,111.3529,111.5474,5400.0
2017-07-05 13:50:00,114.65,114.69,114.52,114.55,3181.0,111.4696,111.5085,111.3432,111.3724,3181.0
2017-07-05 13:55:00,114.49,114.51,114.34,114.37,5420.0,111.3141,111.3335,111.1682,111.1974,5420.0
2017-07-05 14:00:00,114.4,114.58,114.35,114.36,28295.0,111.2266,111.4016,111.1779,111.1877,28295.0
2017-07-05 14:05:00,114.35,114.43,114.18,114.34,11500.0,111.1779,111.2557,111.0127,111.1682,11500.0
2017-07-05 14:10:00,114.29,114.45,114.26,114.35,17421.0,111.1196,111.2752,111.0904,111.1779,17421.0
2017-07-05 14:15:00,114.42,114.5,114.3,114.45,19644.0,111.246,111.3238,111.1293,111.2752,19644.0
2017-07-05 14:20:00,114.42,114.51,114.3,114.51,15788.0,111.246,111.3335,111.1293,111.3335,15788.0
2017-07-05 14:25:00,114.51,114.53,114.34,114.46,8544.0,111.3335,111.3529,111.1682,111.2849,8544.0
2017-07-05 14:30:00,114.46,114.56,114.29,114.35,10861.0,111.2849,111.3821,111.1196,111.1779,10861.0
2017-07-05 14:35:00,114.3,114.58,114.3,114.52,28410.0,111.1293,111.4016,111.1293,111.3432,28410.0
2017-07-05 14:40:00,114.49,114.65,114.45,114.53,18008.0,111.3141,111.4696,111.2752,111.3529,18008.0
2017-07-05 14:45:00,114.58,114.8,114.4,114.43,12754.0,111.4016,111.6155,111.2266,111.2557,12754.0
2017-07-05 14:50:00,114.46,114.55,114.35,114.36,10510.0,111.2849,111.3724,111.1779,111.1877,10510.0
2017-07-05 14:55:00,114.39,114.39,114.04,114.2,22602.0,111.2168,111.2168,110.8765,111.0321,22602.0
2017-07-05 15:00:00,114.21,114.55,114.19,114.35,22276.0,111.0418,111.3724,111.0224,111.1779,22276.0
2017-07-05 15:05:00,114.38,114.49,114.3,114.39,19397.0,111.2071,111.3141,111.1293,111.2168,19397.0
2017-07-05 15:10:00,114.35,114.46,114.35,114.35,15143.0,111.1779,111.2849,111.1779,111.1779,15143.0
2017-07-05 15:15:00,114.39,114.4,114.22,114.31,16968.0,111.2168,111.2266,111.0515,111.139,16968.0
2017-07-05 15:20:00,114.35,114.37,114.12,114.26,20284.0,111.1779,111.1974,110.9543,111.0904,20284.0
2017-07-05 15:25:00,114.26,114.34,114.21,114.29,16117.0,111.0904,111.1682,111.0418,111.1196,16117.0
2017-07-05 15:30:00,114.26,114.6,114.26,114.55,21521.0,111.0904,111.421,111.0904,111.3724,21521.0
2017-07-05 15:35:00,114.51,114.69,114.43,114.56,23518.0,111.3335,111.5085,111.2557,111.3821,23518.0
2017-07-05 15:40:00,114.56,114.61,114.52,114.58,27145.0,111.3821,111.4307,111.3432,111.4016,27145.0
2017-07-05 15:45:00,114.59,114.61,114.44,114.45,28873.0,111.4113,111.4307,111.2654,111.2752,28873.0
2017-07-05 15:50:00,114.45,114.48,114.21,114.3,50291.0,111.2752,111.3043,111.0418,111.1293,50291.0
2017-07-05 15:55:00,114.31,114.35,114.24,114.3,83521.0,111.139,111.1779,111.071,111.1293,83521.0
2017-07-06 09:30:00,114.18,114.18,113.22,113.59,19679.0,111.0127,111.0127,110.0793,110.439,19679.0
2017-07-06 09:35:00,113.77,114.58,113.65,114.0,11161.0,110.614,111.4016,110.4974,110.8376,11161.0
2017-07-06 09:40:00,114.13,114.42,113.98,114.32,31015.0,110.964,111.246,110.8182,111.1488,31015.0
2017-07-06 09:45:00,114.31,114.37,113.38,114.31,49190.0,111.139,111.1974,110.2348,111.139,49190.0
2017-07-06 09:50:00,114.32,114.89,114.21,114.21,18301.0,111.1488,111.703,111.0418,111.0418,18301.0
2017-07-06 09:55:00,114.28,114.88,114.14,114.45,40937.0,111.1099,111.6932,110.9738,111.2752,40937.0
2017-07-06 10:00:00,114.32,114.46,113.52,113.74,14231.0,111.1488,111.2849,110.371,110.5849,14231.0
2017-07-06 10:05:00,113.65,113.99,113.5,113.99,18955.0,110.4974,110.8279,110.3515,110.8279,18955.0
2017-07-06 10:10:00,113.83,114.79,113.83,114.79,29022.0,110.6724,111.6057,110.6724,111.6057,29022.0
2017-07-06 10:15:00,114.83,114.85,114.4,114.51,11890.0,111.6446,111.6641,111.2266,111.3335,11890.0
2017-07-06 10:20:00,114.51,114.82,114.38,114.55,13502.0,111.3335,111.6349,111.2071,111.3724,13502.0
2017-07-06 10:25:00,114.56,114.91,114.41,114.66,19841.0,111.3821,111.7224,111.2363,111.4793,19841.0
2017-07-06 10:30:00,114.59,114.72,113.94,114.1,16118.0,111.4113,111.5377,110.7793,110.9349,16118.0
2017-07-06 10:35:00,114.06,114.06,113.6,113.97,16600.0,110.896,110.896,110.4487,110.8085,16600.0
2017-07-06 10:40:00,114.02,114.13,113.65,113.85,33009.0,110.8571,110.964,110.4974,110.6918,33009.0
2017-07-06 10:45:00,113.76,113.9,113.25,113.56,24205.0,110.6043,110.7404,110.1085,110.4099,24205.0
2017-07-06 10:50:00,113.53,113.7,113.18,113.18,23868.0,110.3807,110.546,110.0404,110.0404,23868.0
2017-07-06 10:55:00,113.2,113.62,113.0,113.62,17225.0,110.0598,110.4682,109.8654,110.4682,17225.0
2017-07-06 11:00:00,113.62,114.76,113.53,114.76,31679.0,110.4682,111.5766,110.3807,111.5766,31679.0
2017-07-06 11:05:00,114.76,115.15,114.49,115.1,39343.0,111.5766,111.9557,111.3141,111.9071,39343.0
2017-07-06 11:10:00,115.1,115.12,114.5,114.53,18184.0,111.9071,111.9266,111.3238,111.3529,18184.0
2017-07-06 11:15:00,114.53,114.86,114.47,114.69,15600.0,111.3529,111.6738,111.2946,111.5085,15600.0
2017-07-06 11:20:00,114.75,115.08,114.7,114.98,27469.0,111.5668,111.8877,111.5182,111.7905,27469.0
2017-07-06 11:25:00,114.98,115.28,114.91,115.15,22944.0,111.7905,112.0821,111.7224,111.9557,22944.0
2017-07-06 11:30:00,115.16,115.37,114.75,114.83,23701.0,111.9655,112.1696,111.5668,111.6446,23701.0
2017-07-06 11:35:00,114.91,115.25,114.82,115.25,14951.0,111.7224,112.053,111.6349,112.053,14951.0
2017-07-06 11:40:00,115.26,115.4,115.08,115.16,12252.0,112.0627,112.1988,111.8877,111.9655,12252.0
2017-07-06 11:45:00,115.05,115.2,114.73,114.74,14635.0,111.8585,112.0044,111.5474,111.5571,14635.0
2017-07-06 11:50:00,114.78,114.97,114.64,114.72,11015.0,111.596,111.7807,111.4599,111.5377,11015.0
2017-07-06 11:55:00,114.65,114.81,114.41,114.78,21450.0,111.4696,111.6252,111.2363,111.596,21450.0
2017-07-06 12:00:00,114.7,114.88,114.52,114.78,25014.0,111.5182,111.6932,111.3432,111.596,25014.0
2017-07-06 12:05:00,114.81,114.83,114.41,114.41,34212.0,111.6252,111.6446,111.2363,111.2363,34212.0
2017-07-06 12:10:00,114.48,114.5,114.08,114.2,16946.0,111.3043,111.3238,110.9154,111.0321,16946.0
2017-07-06 12:15:00,114.19,114.46,114.17,114.41,17177.0,111.0224,111.2849,111.0029,111.2363,17177.0
2017-07-06 12:20:00,114.37,114.55,114.32,114.4,29552.0,111.1974,111.3724,111.1488,111.2266,29552.0
2017-07-06 12:25:00,114.41,114.66,114.35,114.48,31789.0,111.2363,111.4793,111.1779,111.3043,31789.0
2017-07-06 12:30:00,114.4,114.76,114.32,114.6,27870.0,111.2266,111.5766,111.1488,111.421,27870.0
2017-07-06 12:35:00,114.6,114.81,114.56,114.76,8686.0,111.421,111.6252,111.3821,111.5766,8686.0
2017-07-06 12:40:00,114.67,114.79,114.6,114.71,14184.0,111.4891,111.6057,111.421,111.528,14184.0
2017-07-06 12:45:00,114.73,114.75,114.55,114.75,15700.0,111.5474,111.5668,111.3724,111.5668,15700.0
2017-07-06 12:50:00,114.75,114.89,114.61,114.77,14047.0,111.5668,111.703,111.4307,111.5863,14047.0
2017-07-06 12:55:00,114.78,114.89,114.67,114.79,12331.0,111.596,111.703,111.4891,111.6057,12331.0
2017-07-06 13:00:00,114.79,114.88,114.62,114.63,11691.0,111.6057,111.6932,111.4404,111.4502,11691.0
2017-07-06 13:05:00,114.62,114.72,114.53,114.62,11542.0,111.4404,111.5377,111.3529,111.4404,11542.0
2017-07-06 13:10:00,114.55,114.68,114.43,114.48,9415.0,111.3724,111.4988,111.2557,111.3043,9415.0
2017-07-06 13:15:00,114.5,114.88,114.43,114.87,12173.0,111.3238,111.6932,111.2557,111.6835,12173.0
2017-07-06 13:20:00,114.82,114.83,114.56,114.61,6400.0,111.6349,111.6446,111.3821,111.4307,6400.0
2017-07-06 13:25:00,114.69,114.8,114.57,114.78,10705.0,111.5085,111.6155,111.3918,111.596,10705.0
2017-07-06 13:30:00,114.83,114.83,114.56,114.67,16412.0,111.6446,111.6446,111.3821,111.4891,16412.0
2017-07-06 13:35:00,114.65,114.8,114.55,114.55,20706.0,111.4696,111.6155,111.3724,111.3724,20706.0
2017-07-06 13:40:00,114.55,114.57,114.34,114.35,28858.0,111.3724,111.3918,111.1682,111.1779,28858.0
2017-07-06 13:45:00,114.35,114.59,114.23,114.25,40412.0,111.1779,111.4113,111.0613,111.0807,40412.0
2017-07-06 13:50:00,114.24,114.24,113.95,114.04,19549.0,111.071,111.071,110.789,110.8765,19549.0
2017-07-06 13:55:00,114.03,114.03,113.65,113.74,28009.0,110.8668,110.8668,110.4974,110.5849,28009.0
2017-07-06 14:00:00,113.75,113.75,113.5,113.54,35676.0,110.5946,110.5946,110.3515,110.3904,35676.0
2017-07-06 14:05:00,113.56,113.56,113.27,113.29,17238.0,110.4099,110.4099,110.1279,110.1473,17238.0
2017-07-06 14:10:00,113.26,113.26,113.05,113.07,15125.0,110.1182,110.1182,109.914,109.9334,15125.0
2017-07-06 14:15:00,113.05,113.05,112.89,112.95,28279.0,109.914,109.914,109.7584,109.8168,28279.0
2017-07-06 14:20:00,112.92,113.14,112.92,112.93,19137.0,109.7876,110.0015,109.7876,109.7973,19137.0
2017-07-06 14:25:00,112.99,113.05,112.81,112.81,14809.0,109.8557,109.914,109.6807,109.6807,14809.0
2017-07-06 14:30:00,112.87,112.87,112.58,112.68,36930.0,109.739,109.739,109.457,109.5543,36930.0
2017-07-06 14:35:00,112.69,112.93,112.68,112.84,23512.0,109.564,109.7973,109.5543,109.7098,23512.0
2017-07-06 14:40:00,112.84,112.98,112.8,112.93,14079.0,109.7098,109.8459,109.6709,109.7973,14079.0
2017-07-06 14:45:00,112.85,113.01,112.8,113.0,17735.0,109.7195,109.8751,109.6709,109.8654,17735.0
2017-07-06 14:50:00,113.02,113.15,112.94,113.09,8647.0,109.8848,110.0112,109.8071,109.9529,8647.0
2017-07-06 14:55:00,113.15,113.3,113.08,113.11,6963.0,110.0112,110.1571,109.9432,109.9723,6963.0
2017-07-06 15:00:00,113.09,113.24,113.05,113.09,10925.0,109.9529,110.0987,109.914,109.9529,10925.0
2017-07-06 15:05:00,113.09,113.27,113.05,113.17,13944.0,109.9529,110.1279,109.914,110.0307,13944.0
2017-07-06 15:10:00,113.15,113.17,112.96,112.96,16480.0,110.0112,110.0307,109.8265,109.8265,16480.0
2017-07-06 15:15:00,113.0,113.19,112.94,113.17,18852.0,109.8654,110.0501,109.8071,110.0307,18852.0
2017-07-06 15:20:00,113.12,113.12,112.9,112.94,15995.0,109.9821,109.9821,109.7682,109.8071,15995.0
2017-07-06 15:25:00,112.93,112.93,112.65,112.65,20272.0,109.7973,109.7973,109.5251,109.5251,20272.0
2017-07-06 15:30:00,112.66,112.66,112.19,112.41,34516.0,109.5348,109.5348,109.0779,109.2918,34516.0
2017-07-06 15:35:00,112.4,112.4,111.97,112.0,45982.0,109.282,109.282,108.864,108.8931,45982.0
2017-07-06 15:40:00,111.98,112.3,111.92,112.2,28527.0,108.8737,109.1848,108.8153,109.0876,28527.0
2017-07-06 15:45:00,112.2,112.29,112.13,112.21,32229.0,109.0876,109.1751,109.0195,109.0973,32229.0
2017-07-06 15:50:00,112.21,112.59,112.13,112.59,36214.0,109.0973,109.4668,109.0195,109.4668,36214.0
2017-07-06 15:55:00,112.58,112.59,112.31,112.39,78871.0,109.457,109.4668,109.1945,109.2723,78871.0
2017-07-07 09:30:00,112.39,112.44,112.03,112.1,11744.0,109.2723,109.3209,108.9223,108.9904,11744.0
2017-07-07 09:35:00,112.09,112.21,111.34,111.67,9980.0,108.9806,109.0973,108.2514,108.5723,9980.0
2017-07-07 09:40:00,111.58,111.79,111.48,111.5,11426.0,108.4848,108.689,108.3876,108.407,11426.0
2017-07-07 09:45:00,111.62,112.13,111.25,112.09,15653.0,108.5237,109.0195,108.1639,108.9806,15653.0
2017-07-07 09:50:00,112.08,112.63,112.08,112.56,18580.0,108.9709,109.5057,108.9709,109.4376,18580.0
2017-07-07 09:55:00,112.51,112.84,112.51,112.58,13728.0,109.389,109.7098,109.389,109.457,13728.0
2017-07-07 10:00:00,112.55,112.64,112.36,112.53,9618.0,109.4279,109.5154,109.2431,109.4084,9618.0
2017-07-07 10:05:00,112.52,112.57,112.04,112.04,14864.0,109.3987,109.4473,108.932,108.932,14864.0
2017-07-07 10:10:00,112.02,112.27,111.94,112.27,11900.0,108.9126,109.1556,108.8348,109.1556,11900.0
2017-07-07 10:15:00,112.28,112.28,111.89,111.97,6300.0,109.1654,109.1654,108.7862,108.864,6300.0
2017-07-07 10:20:00,112.03,112.06,111.73,111.83,5425.0,108.9223,108.9515,108.6306,108.7278,5425.0
2017-07-07 10:25:00,111.79,111.79,111.35,111.37,22400.0,108.689,108.689,108.2612,108.2806,22400.0
2017-07-07 10:30:00,111.36,111.46,111.11,111.33,27373.0,108.2709,108.3681,108.0278,108.2417,27373.0
2017-07-07 10:35:00,111.34,111.34,111.1,111.19,5322.0,108.2514,108.2514,108.0181,108.1056,5322.0
2017-07-07 10:40:00,111.19,111.61,111.18,111.4,12940.0,108.1056,108.5139,108.0959,108.3098,12940.0
2017-07-07 10:45:00,111.35,111.65,111.34,111.63,7803.0,108.2612,108.5528,108.2514,108.5334,7803.0
2017-07-07 10:50:00,111.68,111.68,111.31,111.35,9567.0,108.582,108.582,108.2223,108.2612,9567.0
2017-07-07 10:55:00,111.39,111.63,111.36,111.6,8325.0,108.3,108.5334,108.2709,108.5042,8325.0
2017-07-07 11:00:00,111.66,111.67,111.46,111.59,13492.0,108.5626,108.5723,108.3681,108.4945,13492.0
2017-07-07 11:05:00,111.52,111.61,111.41,111.45,13005.0,108.4264,108.5139,108.3195,108.3584,13005.0
2017-07-07 11:10:00,111.48,111.52,111.26,111.28,9232.0,108.3876,108.4264,108.1737,108.1931,9232.0
2017-07-07 11:15:00,111.29,111.5,111.24,111.33,6486.0,108.2028,108.407,108.1542,108.2417,6486.0
2017-07-07 11:20:00,111.33,111.72,111.32,111.72,10887.0,108.2417,108.6209,108.232,108.6209,10887.0
2017-07-07 11:25:00,111.72,111.88,111.55,111.83,7913.0,108.6209,108.7765,108.4556,108.7278,7913.0
2017-07-07 11:30:00,111.94,112.24,111.94,112.16,9000.0,108.8348,109.1265,108.8348,109.0487,9000.0
2017-07-07 11:35:00,112.23,112.59,112.19,112.28,7661.0,109.1167,109.4668,109.0779,109.1654,7661.0
2017-07-07 11:40:00,112.21,112.34,112.1,112.25,7323.0,109.0973,109.2237,108.9904,109.1362,7323.0
2017-07-07 11:45:00,112.21,112.38,112.16,112.38,7835.0,109.0973,109.2626,109.0487,109.2626,7835.0
2017-07-07 11:50:00,112.41,112.6,112.41,112.6,4100.0,109.2918,109.4765,109.2918,109.4765,4100.0
2017-07-07 11:55:00,112.57,112.72,112.52,112.67,10384.0,109.4473,109.5932,109.3987,109.5445,10384.0
2017-07-07 12:00:00,112.67,112.78,112.64,112.7,8600.0,109.5445,109.6515,109.5154,109.5737,8600.0
2017-07-07 12:05:00,112.76,112.91,112.73,112.73,10000.0,109.632,109.7779,109.6029,109.6029,10000.0
2017-07-07 12:10:00,112.69,112.98,112.69,112.96,4768.0,109.564,109.8459,109.564,109.8265,4768.0
2017-07-07 12:15:00,112.96,113.02,112.89,112.91,7100.0,109.8265,109.8848,109.7584,109.7779,7100.0
2017-07-07 12:20:00,112.92,112.93,112.69,112.78,11967.0,109.7876,109.7973,109.564,109.6515,11967.0
2017-07-07 12:25:00,112.82,112.94,112.75,112.8,7910.0,109.6904,109.8071,109.6223,109.6709,7910.0
2017-07-07 12:30:00,112.82,112.96,112.73,112.73,3215.0,109.6904,109.8265,109.6029,109.6029,3215.0
2017-07-07 12:35:00,112.78,112.86,112.73,112.73,3801.0,109.6515,109.7293,109.6029,109.6029,3801.0
2017-07-07 12:40:00,112.78,112.79,112.68,112.71,3451.0,109.6515,109.6612,109.5543,109.5834,3451.0
2017-07-07 12:45:00,112.79,112.79,112.51,112.63,5500.0,109.6612,109.6612,109.389,109.5057,5500.0
2017-07-07 12:50:00,112.65,112.78,112.64,112.68,6663.0,109.5251,109.6515,109.5154,109.5543,6663.0
2017-07-07 12:55:00,112.64,112.64,112.5,112.54,3234.0,109.5154,109.5154,109.3793,109.4181,3234.0
2017-07-07 13:00:00,112.55,112.66,112.49,112.61,15407.0,109.4279,109.5348,109.3695,109.4862,15407.0
2017-07-07 13:05:00,112.66,112.69,112.47,112.6,8822.0,109.5348,109.564,109.3501,109.4765,8822.0
2017-07-07 13:10:00,112.58,112.64,112.55,112.64,3317.0,109.457,109.5154,109.4279,109.5154,3317.0
2017-07-07 13:15:00,112.63,112.7,112.55,112.58,11623.0,109.5057,109.5737,109.4279,109.457,11623.0
2017-07-07 13:20:00,112.58,112.59,112.42,112.59,6652.0,109.457,109.4668,109.3015,109.4668,6652.0
2017-07-07 13:25:00,112.55,112.68,112.55,112.68,5783.0,109.4279,109.5543,109.4279,109.5543,5783.0
2017-07-07 13:30:00,112.68,112.73,112.58,112.63,25469.0,109.5543,109.6029,109.457,109.5057,25469.0
2017-07-07 13:35:00,112.7,112.98,112.68,112.94,14204.0,109.5737,109.8459,109.5543,109.8071,14204.0
2017-07-07 13:40:00,112.96,112.99,112.8,112.81,7000.0,109.8265,109.8557,109.6709,109.6807,7000.0
2017-07-07 13:45:00,112.84,112.88,112.76,112.76,5000.0,109.7098,109.7487,109.632,109.632,5000.0
2017-07-07 13:50:00,112.8,112.85,112.66,112.68,7511.0,109.6709,109.7195,109.5348,109.5543,7511.0
2017-07-07 13:55:00,112.68,112.76,112.44,112.71,9373.0,109.5543,109.632,109.3209,109.5834,9373.0
2017-07-07 14:00:00,112.73,112.73,112.45,112.48,11135.0,109.6029,109.6029,109.3306,109.3598,11135.0
2017-07-07 14:05:00,112.54,112.61,112.48,112.48,5541.0,109.4181,109.4862,109.3598,109.3598,5541.0
2017-07-07 14:10:00,112.51,112.7,112.48,112.62,10588.0,109.389,109.5737,109.3598,109.4959,10588.0
2017-07-07 14:15:00,112.65,112.67,112.41,112.41,6640.0,109.5251,109.5445,109.2918,109.2918,6640.0
2017-07-07 14:20:00,112.42,112.42,112.3,112.38,4100.0,109.3015,109.3015,109.1848,109.2626,4100.0
2017-07-07 14:25:00,112.32,112.35,112.18,112.26,5710.0,109.2043,109.2334,109.0681,109.1459,5710.0
2017-07-07 14:30:00,112.27,112.38,112.19,112.3,2100.0,109.1556,109.2626,109.0779,109.1848,2100.0
2017-07-07 14:35:00,112.29,112.36,112.25,112.31,4454.0,109.1751,109.2431,109.1362,109.1945,4454.0
2017-07-07 14:40:00,112.32,112.48,112.32,112.37,5521.0,109.2043,109.3598,109.2043,109.2529,5521.0
2017-07-07 14:45:00,112.4,112.48,112.32,112.36,6000.0,109.282,109.3598,109.2043,109.2431,6000.0
2017-07-07 14:50:00,112.39,112.58,112.36,112.54,6518.0,109.2723,109.457,109.2431,109.4181,6518.0
2017-07-07 14:55:00,112.48,112.49,112.39,112.48,8827.0,109.3598,109.3695,109.2723,109.3598,8827.0
2017-07-07 15:00:00,112.46,112.49,112.37,112.42,9848.0,109.3404,109.3695,109.2529,109.3015,9848.0
2017-07-07 15:05:00,112.39,112.42,112.29,112.38,4933.0,109.2723,109.3015,109.1751,109.2626,4933.0
2017-07-07 15:10:00,112.4,112.42,112.34,112.34,4797.0,109.282,109.3015,109.2237,109.2237,4797.0
2017-07-07 15:15:00,112.33,112.52,112.33,112.52,3050.0,109.214,109.3987,109.214,109.3987,3050.0
2017-07-07 15:20:00,112.54,112.58,112.51,112.53,5562.0,109.4181,109.457,109.389,109.4084,5562.0
2017-07-07 15:25:00,112.51,112.61,112.48,112.6,8492.0,109.389,109.4862,109.3598,109.4765,8492.0
2017-07-07 15:30:00,112.54,112.54,112.48,112.53,6916.0,109.4181,109.4181,109.3598,109.4084,6916.0
2017-07-07 15:35:00,112.53,112.64,112.53,112.63,11703.0,109.4084,109.5154,109.4084,109.5057,11703.0
2017-07-07 15:40:00,112.62,112.64,112.56,112.6,21961.0,109.4959,109.5154,109.4376,109.4765,21961.0
2017-07-07 15:45:00,112.6,112.64,112.57,112.57,20670.0,109.4765,109.5154,109.4473,109.4473,20670.0
2017-07-07 15:50:00,112.57,112.62,112.56,112.61,31183.0,109.4473,109.4959,109.4376,109.4862,31183.0
2017-07-07 15:55:00,112.6,112.62,112.5,112.55,59404.0,109.4765,109.4959,109.3793,109.4279,59404.0
2017-07-10 09:30:00,112.06,112.42,111.09,111.12,35180.0,108.9515,109.3015,108.0084,108.0375,35180.0
2017-07-10 09:35:00,111.36,112.21,111.35,112.21,14915.0,108.2709,109.0973,108.2612,109.0973,14915.0
2017-07-10 09:40:00,112.08,112.77,112.07,112.67,22390.0,108.9709,109.6418,108.9612,109.5445,22390.0
2017-07-10 09:45:00,112.61,113.14,112.5,113.12,5222.0,109.4862,110.0015,109.3793,109.9821,5222.0
2017-07-10 09:50:00,113.14,113.29,112.5,112.53,14527.0,110.0015,110.1473,109.3793,109.4084,14527.0
2017-07-10 09:55:00,112.59,112.82,112.58,112.67,7900.0,109.4668,109.6904,109.457,109.5445,7900.0
2017-07-10 10:00:00,112.65,112.88,112.62,112.73,9646.0,109.5251,109.7487,109.4959,109.6029,9646.0
2017-07-10 10:05:00,112.8,112.8,112.26,112.26,13771.0,109.6709,109.6709,109.1459,109.1459,13771.0
2017-07-10 10:10:00,112.34,112.36,111.8,111.85,11650.0,109.2237,109.2431,108.6987,108.7473,11650.0
2017-07-10 10:15:00,111.75,112.2,111.53,112.02,24655.0,108.6501,109.0876,108.4362,108.9126,24655.0
2017-07-10 10:20:00,112.08,112.44,112.02,112.43,7406.0,108.9709,109.3209,108.9126,109.3112,7406.0
2017-07-10 10:25:00,112.32,112.37,111.8,111.95,21246.0,109.2043,109.2529,108.6987,108.8445,21246.0
2017-07-10 10:30:00,112.01,112.32,111.99,112.09,15541.0,108.9029,109.2043,108.8834,108.9806,15541.0
2017-07-10 10:35:00,112.03,112.1,111.87,112.03,15718.0,108.9223,108.9904,108.7667,108.9223,15718.0
2017-07-10 10:40:00,112.01,112.1,111.95,112.05,13561.0,108.9029,108.9904,108.8445,108.9417,13561.0
2017-07-10 10:45:00,112.0,112.0,111.71,111.79,4411.0,108.8931,108.8931,108.6112,108.689,4411.0
2017-07-10 10:50:00,111.79,112.28,111.79,112.02,11841.0,108.689,109.1654,108.689,108.9126,11841.0
2017-07-10 10:55:00,111.97,111.98,111.82,111.88,13050.0,108.864,108.8737,108.7181,108.7765,13050.0
2017-07-10 11:00:00,111.92,112.12,111.88,111.96,7568.0,108.8153,109.0098,108.7765,108.8542,7568.0
2017-07-10 11:05:00,111.92,112.13,111.83,112.11,5902.0,108.8153,109.0195,108.7278,109.0001,5902.0
2017-07-10 11:10:00,112.07,112.29,111.94,112.19,4820.0,108.9612,109.1751,108.8348,109.0779,4820.0
2017-07-10 11:15:00,112.2,112.54,112.19,112.5,13192.0,109.0876,109.4181,109.0779,109.3793,13192.0
2017-07-10 11:20:00,112.5,112.83,112.45,112.45,12100.0,109.3793,109.7001,109.3306,109.3306,12100.0
2017-07-10 11:25:00,112.55,112.7,112.43,112.57,3370.0,109.4279,109.5737,109.3112,109.4473,3370.0
2017-07-10 11:30:00,112.58,112.61,112.4,112.51,6866.0,109.457,109.4862,109.282,109.389,6866.0
2017-07-10 11:35:00,112.46,112.6,112.35,112.37,6890.0,109.3404,109.4765,109.2334,109.2529,6890.0
2017-07-10 11:40:00,112.27,112.38,112.18,112.22,5931.0,109.1556,109.2626,109.0681,109.107,5931.0
2017-07-10 11:45:00,112.17,112.5,112.16,112.39,5592.0,109.0584,109.3793,109.0487,109.2723,5592.0
2017-07-10 11:50:00,112.39,112.49,112.22,112.24,3900.0,109.2723,109.3695,109.107,109.1265,3900.0
2017-07-10 11:55:00,112.32,112.66,112.24,112.66,12248.0,109.2043,109.5348,109.1265,109.5348,12248.0
2017-07-10 12:00:00,112.66,113.01,112.55,113.0,16212.0,109.5348,109.8751,109.4279,109.8654,16212.0
2017-07-10 12:05:00,113.0,113.33,112.94,113.25,15986.0,109.8654,110.1862,109.8071,110.1085,15986.0
2017-07-10 12:10:00,113.25,113.6,113.21,113.38,15396.0,110.1085,110.4487,110.0696,110.2348,15396.0
2017-07-10 12:15:00,113.35,113.35,113.14,113.2,5544.0,110.2057,110.2057,110.0015,110.0598,5544.0
2017-07-10 12:20:00,113.21,113.25,113.01,113.05,4389.0,110.0696,110.1085,109.8751,109.914,4389.0
2017-07-10 12:25:00,113.08,113.11,112.86,112.96,14316.0,109.9432,109.9723,109.7293,109.8265,14316.0
2017-07-10 12:30:00,112.96,113.04,112.84,113.04,4779.0,109.8265,109.9043,109.7098,109.9043,4779.0
2017-07-10 12:35:00,113.01,113.11,112.85,113.08,18023.0,109.8751,109.9723,109.7195,109.9432,18023.0
2017-07-10 12:40:00,113.09,113.09,112.95,113.07,1900.0,109.9529,109.9529,109.8168,109.9334,1900.0
2017-07-10 12:45:00,113.0,113.09,112.95,113.09,3109.0,109.8654,109.9529,109.8168,109.9529,3109.0
2017-07-10 12:50:00,113.11,113.21,113.07,113.2,3235.0,109.9723,110.0696,109.9334,110.0598,3235.0
2017-07-10 12:55:00,113.11,113.35,113.02,113.35,4400.0,109.9723,110.2057,109.8848,110.2057,4400.0
2017-07-10 13:00:00,113.33,113.58,113.31,113.58,4669.0,110.1862,110.4293,110.1668,110.4293,4669.0
2017-07-10 13:05:00,113.56,113.63,113.44,113.47,4804.0,110.4099,110.4779,110.2932,110.3223,4804.0
2017-07-10 13:10:00,113.45,113.45,113.22,113.22,3300.0,110.3029,110.3029,110.0793,110.0793,3300.0
2017-07-10 13:15:00,113.2,113.36,113.19,113.22,5035.0,110.0598,110.2154,110.0501,110.0793,5035.0
2017-07-10 13:20:00,113.19,113.29,113.16,113.19,5278.0,110.0501,110.1473,110.0209,110.0501,5278.0
2017-07-10 13:25:00,113.14,113.33,113.13,113.27,4908.0,110.0015,110.1862,109.9918,110.1279,4908.0
2017-07-10 13:30:00,113.29,113.39,113.29,113.39,3240.0,110.1473,110.2446,110.1473,110.2446,3240.0
2017-07-10 13:35:00,113.39,113.43,113.31,113.38,4336.0,110.2446,110.2835,110.1668,110.2348,4336.0
2017-07-10 13:40:00,113.43,113.72,113.42,113.7,6301.0,110.2835,110.5654,110.2737,110.546,6301.0
2017-07-10 13:45:00,113.65,113.9,113.65,113.9,13037.0,110.4974,110.7404,110.4974,110.7404,13037.0
2017-07-10 13:50:00,113.9,114.05,113.9,113.96,7028.0,110.7404,110.8863,110.7404,110.7988,7028.0
2017-07-10 13:55:00,113.91,114.09,113.91,113.99,8824.0,110.7501,110.9252,110.7501,110.8279,8824.0
2017-07-10 14:00:00,113.95,114.03,113.91,113.93,4037.0,110.789,110.8668,110.7501,110.7696,4037.0
2017-07-10 14:05:00,113.96,114.14,113.94,114.14,6354.0,110.7988,110.9738,110.7793,110.9738,6354.0
2017-07-10 14:10:00,114.05,114.48,114.05,114.38,13184.0,110.8863,111.3043,110.8863,111.2071,13184.0
2017-07-10 14:15:00,114.34,114.36,114.27,114.32,5684.0,111.1682,111.1877,111.1002,111.1488,5684.0
2017-07-10 14:20:00,114.35,114.65,114.35,114.51,8243.0,111.1779,111.4696,111.1779,111.3335,8243.0
2017-07-10 14:25:00,114.44,114.44,114.19,114.22,4443.0,111.2654,111.2654,111.0224,111.0515,4443.0
2017-07-10 14:30:00,114.16,114.3,114.16,114.28,8428.0,110.9932,111.1293,110.9932,111.1099,8428.0
2017-07-10 14:35:00,114.25,114.28,114.18,114.2,7800.0,111.0807,111.1099,111.0127,111.0321,7800.0
2017-07-10 14:40:00,114.19,114.19,114.0,114.11,7195.0,111.0224,111.0224,110.8376,110.9446,7195.0
2017-07-10 14:45:00,114.11,114.11,113.8,113.85,5950.0,110.9446,110.9446,110.6432,110.6918,5950.0
2017-07-10 14:50:00,113.83,113.93,113.77,113.77,6184.0,110.6724,110.7696,110.614,110.614,6184.0
2017-07-10 14:55:00,113.76,113.9,113.74,113.81,2500.0,110.6043,110.7404,110.5849,110.6529,2500.0
2017-07-10 15:00:00,113.77,113.77,113.6,113.7,5502.0,110.614,110.614,110.4487,110.546,5502.0
2017-07-10 15:05:00,113.71,113.71,113.58,113.65,4400.0,110.5557,110.5557,110.4293,110.4974,4400.0
2017-07-10 15:10:00,113.63,113.68,113.58,113.59,4693.0,110.4779,110.5265,110.4293,110.439,4693.0
2017-07-10 15:15:00,113.59,113.64,113.41,113.51,8391.0,110.439,110.4876,110.264,110.3612,8391.0
2017-07-10 15:20:00,113.51,113.69,113.5,113.59,7917.0,110.3612,110.5362,110.3515,110.439,7917.0
2017-07-10 15:25:00,113.56,113.68,113.53,113.67,8326.0,110.4099,110.5265,110.3807,110.5168,8326.0
2017-07-10 15:30:00,113.65,113.7,113.59,113.7,10786.0,110.4974,110.546,110.439,110.546,10786.0
2017-07-10 15:35:00,113.72,113.82,113.65,113.77,7787.0,110.5654,110.6626,110.4974,110.614,7787.0
2017-07-10 15:40:00,113.76,113.91,113.76,113.85,15738.0,110.6043,110.7501,110.6043,110.6918,15738.0
2017-07-10 15:45:00,113.84,113.84,113.66,113.69,17132.0,110.6821,110.6821,110.5071,110.5362,17132.0
2017-07-10 15:50:00,113.69,113.71,113.56,113.6,33669.0,110.5362,110.5557,110.4099,110.4487,33669.0
2017-07-10 15:55:00,113.63,113.63,113.46,113.53,38258.0,110.4779,110.4779,110.3126,110.3807,38258.0
2017-07-11 09:30:00,113.83,113.83,113.12,113.46,10872.0,110.6724,110.6724,109.9821,110.3126,10872.0
2017-07-11 09:35:00,113.18,113.45,112.55,112.56,13534.0,110.0404,110.3029,109.4279,109.4376,13534.0
2017-07-11 09:40:00,112.47,112.68,112.3,112.42,14985.0,109.3501,109.5543,109.1848,109.3015,14985.0
2017-07-11 09:45:00,112.51,112.86,112.35,112.35,12049.0,109.389,109.7293,109.2334,109.2334,12049.0
2017-07-11 09:50:00,112.47,112.9,112.47,112.79,5379.0,109.3501,109.7682,109.3501,109.6612,5379.0
2017-07-11 09:55:00,112.74,112.89,112.66,112.67,8075.0,109.6126,109.7584,109.5348,109.5445,8075.0
2017-07-11 10:00:00,112.77,113.08,112.77,112.94,7332.0,109.6418,109.9432,109.6418,109.8071,7332.0
2017-07-11 10:05:00,112.97,112.97,112.55,112.55,8659.0,109.8362,109.8362,109.4279,109.4279,8659.0
2017-07-11 10:10:00,112.54,112.78,112.49,112.68,7674.0,109.4181,109.6515,109.3695,109.5543,7674.0
2017-07-11 10:15:00,112.68,113.11,112.58,113.01,5478.0,109.5543,109.9723,109.457,109.8751,5478.0
2017-07-11 10:20:00,113.0,113.75,112.86,113.48,26931.0,109.8654,110.5946,109.7293,110.3321,26931.0
2017-07-11 10:25:00,113.36,113.9,113.36,113.8,14632.0,110.2154,110.7404,110.2154,110.6432,14632.0
2017-07-11 10:30:00,113.82,113.88,113.45,113.63,9700.0,110.6626,110.721,110.3029,110.4779,9700.0
2017-07-11 10:35:00,113.72,113.78,113.54,113.63,5179.0,110.5654,110.6238,110.3904,110.4779,5179.0
2017-07-11 10:40:00,113.77,114.05,113.71,113.9,12536.0,110.614,110.8863,110.5557,110.7404,12536.0
2017-07-11 10:45:00,113.99,114.08,113.86,113.86,16883.0,110.8279,110.9154,110.7015,110.7015,16883.0
2017-07-11 10:50:00,113.91,113.91,113.68,113.74,8034.0,110.7501,110.7501,110.5265,110.5849,8034.0
2017-07-11 10:55:00,113.8,113.99,113.79,113.94,9800.0,110.6432,110.8279,110.6335,110.7793,9800.0
2017-07-11 11:00:00,113.95,113.95,113.62,113.71,3689.0,110.789,110.789,110.4682,110.5557,3689.0
2017-07-11 11:05:00,113.74,113.83,113.53,113.57,10951.0,110.5849,110.6724,110.3807,110.4196,10951.0
2017-07-11 11:10:00,113.49,113.62,113.31,113.4,8207.0,110.3418,110.4682,110.1668,110.2543,8207.0
2017-07-11 11:15:00,113.33,113.41,113.24,113.24,5006.0,110.1862,110.264,110.0987,110.0987,5006.0
2017-07-11 11:20:00,113.22,113.24,112.3,112.37,11536.0,110.0793,110.0987,109.1848,109.2529,11536.0
2017-07-11 11:25:00,112.41,112.66,111.92,112.45,10500.0,109.2918,109.5348,108.8153,109.3306,10500.0
2017-07-11 11:30:00,112.44,113.11,112.43,112.95,5100.0,109.3209,109.9723,109.3112,109.8168,5100.0
2017-07-11 11:35:00,112.95,113.38,112.94,113.08,6946.0,109.8168,110.2348,109.8071,109.9432,6946.0
2017-07-11 11:40:00,113.24,113.56,113.11,113.37,9716.0,110.0987,110.4099,109.9723,110.2251,9716.0
2017-07-11 11:45:00,113.4,113.57,113.22,113.56,7678.0,110.2543,110.4196,110.0793,110.4099,7678.0
2017-07-11 11:50:00,113.54,113.7,113.43,113.43,4153.0,110.3904,110.546,110.2835,110.2835,4153.0
2017-07-11 11:55:00,113.49,113.59,113.45,113.53,3401.0,110.3418,110.439,110.3029,110.3807,3401.0
2017-07-11 12:00:00,113.64,113.78,113.56,113.7,5701.0,110.4876,110.6238,110.4099,110.546,5701.0
2017-07-11 12:05:00,113.77,113.83,113.61,113.83,6021.0,110.614,110.6724,110.4585,110.6724,6021.0
2017-07-11 12:10:00,113.87,113.91,113.73,113.73,2300.0,110.7113,110.7501,110.5751,110.5751,2300.0
2017-07-11 12:15:00,113.69,113.77,113.59,113.61,2956.0,110.5362,110.614,110.439,110.4585,2956.0
2017-07-11 12:20:00,113.61,113.62,113.52,113.57,2794.0,110.4585,110.4682,110.371,110.4196,2794.0
2017-07-11 12:25:00,113.49,113.88,113.47,113.73,7560.0,110.3418,110.721,110.3223,110.5751,7560.0
2017-07-11 12:30:00,113.85,113.87,113.71,113.77,2763.0,110.6918,110.7113,110.5557,110.614,2763.0
2017-07-11 12:35:00,113.7,113.84,113.63,113.63,1700.0,110.546,110.6821,110.4779,110.4779,1700.0
2017-07-11 12:40:00,113.6,113.62,113.52,113.59,4068.0,110.4487,110.4682,110.371,110.439,4068.0
2017-07-11 12:45:00,113.63,113.73,113.63,113.71,1991.0,110.4779,110.5751,110.4779,110.5557,1991.0
2017-07-11 12:50:00,113.62,113.77,113.52,113.67,5950.0,110.4682,110.614,110.371,110.5168,5950.0
2017-07-11 12:55:00,113.67,113.67,113.38,113.48,3617.0,110.5168,110.5168,110.2348,110.3321,3617.0
2017-07-11 13:00:00,113.44,113.63,113.44,113.58,3024.0,110.2932,110.4779,110.2932,110.4293,3024.0
2017-07-11 13:05:00,113.57,113.65,113.48,113.64,2900.0,110.4196,110.4974,110.3321,110.4876,2900.0
2017-07-11 13:10:00,113.53,113.53,113.33,113.46,2800.0,110.3807,110.3807,110.1862,110.3126,2800.0
2017-07-11 13:15:00,113.46,113.6,113.44,113.59,2000.0,110.3126,110.4487,110.2932,110.439,2000.0
2017-07-11 13:20:00,113.54,113.87,113.54,113.87,5100.0,110.3904,110.7113,110.3904,110.7113,5100.0
2017-07-11 13:25:00,113.8,113.8,113.55,113.55,2760.0,110.6432,110.6432,110.4001,110.4001,2760.0
2017-07-11 13:30:00,113.51,113.69,113.47,113.54,3780.0,110.3612,110.5362,110.3223,110.3904,3780.0
2017-07-11 13:35:00,113.57,113.72,113.55,113.68,2500.0,110.4196,110.5654,110.4001,110.5265,2500.0
2017-07-11 13:40:00,113.72,113.98,113.64,113.83,32817.0,110.5654,110.8182,110.4876,110.6724,32817.0
2017-07-11 13:45:00,113.84,113.93,113.78,113.81,4100.0,110.6821,110.7696,110.6238,110.6529,4100.0
2017-07-11 13:50:00,113.79,113.82,113.69,113.77,3100.0,110.6335,110.6626,110.5362,110.614,3100.0
2017-07-11 13:55:00,113.75,113.81,113.55,113.55,2500.0,110.5946,110.6529,110.4001,110.4001,2500.0
2017-07-11 14:00:00,113.6,113.86,113.57,113.61,6667.0,110.4487,110.7015,110.4196,110.4585,6667.0
2017-07-11 14:05:00,113.59,113.66,113.47,113.53,5863.0,110.439,110.5071,110.3223,110.3807,5863.0
2017-07-11 14:10:00,113.49,113.73,113.46,113.64,4877.0,110.3418,110.5751,110.3126,110.4876,4877.0
2017-07-11 14:15:00,113.68,113.7,113.51,113.7,6117.0,110.5265,110.546,110.3612,110.546,6117.0
2017-07-11 14:20:00,113.75,113.77,113.59,113.75,2793.0,110.5946,110.614,110.439,110.5946,2793.0
2017-07-11 14:25:00,113.72,113.91,113.7,113.83,3394.0,110.5654,110.7501,110.546,110.6724,3394.0
2017-07-11 14:30:00,113.85,113.88,113.75,113.83,4502.0,110.6918,110.721,110.5946,110.6724,4502.0
2017-07-11 14:35:00,113.83,113.93,113.69,113.73,4600.0,110.6724,110.7696,110.5362,110.5751,4600.0
2017-07-11 14:40:00,113.66,113.79,113.61,113.65,3445.0,110.5071,110.6335,110.4585,110.4974,3445.0
2017-07-11 14:45:00,113.6,113.64,113.53,113.58,2100.0,110.4487,110.4876,110.3807,110.4293,2100.0
2017-07-11 14:50:00,113.58,113.67,113.54,113.63,4502.0,110.4293,110.5168,110.3904,110.4779,4502.0
2017-07-11 14:55:00,113.64,113.8,113.62,113.74,7795.0,110.4876,110.6432,110.4682,110.5849,7795.0
2017-07-11 15:00:00,113.77,113.85,113.65,113.65,8015.0,110.614,110.6918,110.4974,110.4974,8015.0
2017-07-11 15:05:00,113.69,113.79,113.59,113.79,4999.0,110.5362,110.6335,110.439,110.6335,4999.0
2017-07-11 15:10:00,113.75,113.82,113.66,113.82,4230.0,110.5946,110.6626,110.5071,110.6626,4230.0
2017-07-11 15:15:00,113.76,113.85,113.72,113.82,2800.0,110.6043,110.6918,110.5654,110.6626,2800.0
2017-07-11 15:20:00,113.8,113.85,113.65,113.65,6667.0,110.6432,110.6918,110.4974,110.4974,6667.0
2017-07-11 15:25:00,113.73,113.84,113.69,113.8,7751.0,110.5751,110.6821,110.5362,110.6432,7751.0
2017-07-11 15:30:00,113.78,114.0,113.77,113.87,9006.0,110.6238,110.8376,110.614,110.7113,9006.0
2017-07-11 15:35:00,113.88,113.99,113.83,113.9,10100.0,110.721,110.8279,110.6724,110.7404,10100.0
2017-07-11 15:40:00,113.9,113.93,113.87,113.93,10065.0,110.7404,110.7696,110.7113,110.7696,10065.0
2017-07-11 15:45:00,113.88,113.91,113.62,113.64,13844.0,110.721,110.7501,110.4682,110.4876,13844.0
2017-07-11 15:50:00,113.64,113.74,113.56,113.71,22605.0,110.4876,110.5849,110.4099,110.5557,22605.0
2017-07-11 15:55:00,113.71,113.84,113.65,113.69,37049.0,110.5557,110.6821,110.4974,110.5362,37049.0
2017-07-12 09:30:00,114.73,116.1,114.73,115.73,32230.0,111.5474,112.8794,111.5474,112.5197,32230.0
2017-07-12 09:35:00,115.86,116.87,115.85,116.78,20703.0,112.6461,113.628,112.6363,113.5405,20703.0
2017-07-12 09:40:00,116.79,117.25,116.37,117.13,83401.0,113.5503,113.9975,113.1419,113.8808,83401.0
2017-07-12 09:45:00,117.14,117.32,116.26,116.45,39810.0,113.8905,114.0656,113.035,113.2197,39810.0
2017-07-12 09:50:00,116.45,116.5,116.04,116.44,40697.0,113.2197,113.2683,112.8211,113.21,40697.0
2017-07-12 09:55:00,116.44,116.95,116.44,116.69,23629.0,113.21,113.7058,113.21,113.453,23629.0
2017-07-12 10:00:00,116.58,116.79,115.91,115.91,22240.0,113.3461,113.5503,112.6947,112.6947,22240.0
2017-07-12 10:05:00,115.88,116.08,115.75,115.75,13201.0,112.6655,112.8599,112.5391,112.5391,13201.0
2017-07-12 10:10:00,115.81,115.81,115.25,115.3,10500.0,112.5974,112.5974,112.053,112.1016,10500.0
2017-07-12 10:15:00,115.34,115.75,115.29,115.44,14161.0,112.1405,112.5391,112.0919,112.2377,14161.0
2017-07-12 10:20:00,115.48,115.58,115.2,115.31,13510.0,112.2766,112.3738,112.0044,112.1113,13510.0
2017-07-12 10:25:00,115.2,115.37,115.03,115.18,16144.0,112.0044,112.1696,111.8391,111.9849,16144.0
2017-07-12 10:30:00,115.22,115.63,115.18,115.34,11413.0,112.0238,112.4224,111.9849,112.1405,11413.0
2017-07-12 10:35:00,115.19,115.45,115.19,115.45,8700.0,111.9946,112.2474,111.9946,112.2474,8700.0
2017-07-12 10:40:00,115.47,115.47,114.94,115.25,10550.0,112.2669,112.2669,111.7516,112.053,10550.0
2017-07-12 10:45:00,115.23,115.56,115.23,115.56,6948.0,112.0335,112.3544,112.0335,112.3544,6948.0
2017-07-12 10:50:00,115.48,115.72,115.3,115.39,10740.0,112.2766,112.5099,112.1016,112.1891,10740.0
2017-07-12 10:55:00,115.4,115.42,115.21,115.26,22950.0,112.1988,112.2183,112.0141,112.0627,22950.0
2017-07-12 11:00:00,115.2,115.26,114.73,115.0,11088.0,112.0044,112.0627,111.5474,111.8099,11088.0
2017-07-12 11:05:00,115.05,115.08,114.69,114.76,17400.0,111.8585,111.8877,111.5085,111.5766,17400.0
2017-07-12 11:10:00,114.77,115.19,114.76,115.03,16133.0,111.5863,111.9946,111.5766,111.8391,16133.0
2017-07-12 11:15:00,115.01,115.07,114.78,115.07,11672.0,111.8196,111.878,111.596,111.878,11672.0
2017-07-12 11:20:00,115.16,115.16,114.85,114.86,10302.0,111.9655,111.9655,111.6641,111.6738,10302.0
2017-07-12 11:25:00,114.81,114.88,114.66,114.84,5904.0,111.6252,111.6932,111.4793,111.6543,5904.0
2017-07-12 11:30:00,114.86,115.05,114.71,114.71,5648.0,111.6738,111.8585,111.528,111.528,5648.0
2017-07-12 11:35:00,114.66,114.81,114.64,114.64,9589.0,111.4793,111.6252,111.4599,111.4599,9589.0
2017-07-12 11:40:00,114.59,114.62,114.51,114.51,4400.0,111.4113,111.4404,111.3335,111.3335,4400.0
2017-07-12 11:45:00,114.55,114.71,114.48,114.5,7007.0,111.3724,111.528,111.3043,111.3238,7007.0
2017-07-12 11:50:00,114.51,114.74,114.37,114.63,4676.0,111.3335,111.5571,111.1974,111.4502,4676.0
2017-07-12 11:55:00,114.57,114.74,114.57,114.73,4900.0,111.3918,111.5571,111.3918,111.5474,4900.0
2017-07-12 12:00:00,114.7,114.9,114.64,114.9,7568.0,111.5182,111.7127,111.4599,111.7127,7568.0
2017-07-12 12:05:00,114.91,114.97,114.85,114.92,4701.0,111.7224,111.7807,111.6641,111.7321,4701.0
2017-07-12 12:10:00,114.97,115.14,114.69,114.69,16601.0,111.7807,111.946,111.5085,111.5085,16601.0
2017-07-12 12:15:00,114.65,114.84,114.56,114.83,3502.0,111.4696,111.6543,111.3821,111.6446,3502.0
2017-07-12 12:20:00,114.87,115.03,114.82,115.03,2200.0,111.6835,111.8391,111.6349,111.8391,2200.0
2017-07-12 12:25:00,115.06,115.06,114.78,114.78,3865.0,111.8682,111.8682,111.596,111.596,3865.0
2017-07-12 12:30:00,114.82,115.07,114.82,115.01,6211.0,111.6349,111.878,111.6349,111.8196,6211.0
2017-07-12 12:35:00,115.08,115.11,114.91,114.91,3112.0,111.8877,111.9169,111.7224,111.7224,3112.0
2017-07-12 12:40:00,115.01,115.05,114.84,114.84,3167.0,111.8196,111.8585,111.6543,111.6543,3167.0
2017-07-12 12:45:00,114.9,115.02,114.9,114.93,2200.0,111.7127,111.8294,111.7127,111.7418,2200.0
2017-07-12 12:50:00,114.89,115.13,114.89,115.01,5238.0,111.703,111.9363,111.703,111.8196,5238.0
2017-07-12 12:55:00,115.05,115.31,115.05,115.31,7150.0,111.8585,112.1113,111.8585,112.1113,7150.0
2017-07-12 13:00:00,115.36,115.41,115.12,115.16,4439.0,112.1599,112.2085,111.9266,111.9655,4439.0
2017-07-12 13:05:00,115.22,115.23,114.97,115.05,4650.0,112.0238,112.0335,111.7807,111.8585,4650.0
2017-07-12 13:10:00,115.05,115.09,114.66,114.71,10286.0,111.8585,111.8974,111.4793,111.528,10286.0
2017-07-12 13:15:00,114.69,114.71,114.49,114.49,5704.0,111.5085,111.528,111.3141,111.3141,5704.0
2017-07-12 13:20:00,114.54,114.61,114.41,114.49,5170.0,111.3627,111.4307,111.2363,111.3141,5170.0
2017-07-12 13:25:00,114.52,114.56,114.4,114.55,5234.0,111.3432,111.3821,111.2266,111.3724,5234.0
2017-07-12 13:30:00,114.6,114.88,114.55,114.83,3827.0,111.421,111.6932,111.3724,111.6446,3827.0
2017-07-12 13:35:00,114.87,114.88,114.75,114.75,6286.0,111.6835,111.6932,111.5668,111.5668,6286.0
2017-07-12 13:40:00,114.79,114.9,114.73,114.81,4398.0,111.6057,111.7127,111.5474,111.6252,4398.0
2017-07-12 13:45:00,114.82,114.87,114.68,114.82,2777.0,111.6349,111.6835,111.4988,111.6349,2777.0
2017-07-12 13:50:00,114.82,114.93,114.77,114.78,7252.0,111.6349,111.7418,111.5863,111.596,7252.0
2017-07-12 13:55:00,114.82,114.95,114.78,114.94,3840.0,111.6349,111.7613,111.596,111.7516,3840.0
2017-07-12 14:00:00,114.97,114.99,114.83,114.87,4800.0,111.7807,111.8002,111.6446,111.6835,4800.0
2017-07-12 14:05:00,114.82,114.98,114.77,114.9,5672.0,111.6349,111.7905,111.5863,111.7127,5672.0
2017-07-12 14:10:00,114.84,114.87,114.78,114.87,5119.0,111.6543,111.6835,111.596,111.6835,5119.0
2017-07-12 14:15:00,114.89,115.09,114.89,115.04,6589.0,111.703,111.8974,111.703,111.8488,6589.0
2017-07-12 14:20:00,114.98,115.03,114.86,114.96,9625.0,111.7905,111.8391,111.6738,111.771,9625.0
2017-07-12 14:25:00,114.93,115.06,114.93,114.99,3807.0,111.7418,111.8682,111.7418,111.8002,3807.0
2017-07-12 14:30:00,114.97,115.04,114.79,114.83,6046.0,111.7807,111.8488,111.6057,111.6446,6046.0
2017-07-12 14:35:00,114.8,114.9,114.78,114.82,4949.0,111.6155,111.7127,111.596,111.6349,4949.0
2017-07-12 14:40:00,114.83,114.85,114.65,114.66,10077.0,111.6446,111.6641,111.4696,111.4793,10077.0
2017-07-12 14:45:00,114.71,114.8,114.65,114.8,5848.0,111.528,111.6155,111.4696,111.6155,5848.0
2017-07-12 14:50:00,114.79,114.82,114.74,114.74,8064.0,111.6057,111.6349,111.5571,111.5571,8064.0
2017-07-12 14:55:00,114.73,114.75,114.5,114.62,8771.0,111.5474,111.5668,111.3238,111.4404,8771.0
2017-07-12 15:00:00,114.58,114.8,114.57,114.75,12278.0,111.4016,111.6155,111.3918,111.5668,12278.0
2017-07-12 15:05:00,114.78,114.87,114.76,114.77,11225.0,111.596,111.6835,111.5766,111.5863,11225.0
2017-07-12 15:10:00,114.78,114.78,114.6,114.63,24295.0,111.596,111.596,111.421,111.4502,24295.0
2017-07-12 15:15:00,114.63,114.67,114.53,114.63,10426.0,111.4502,111.4891,111.3529,111.4502,10426.0
2017-07-12 15:20:00,114.63,114.66,114.54,114.59,20418.0,111.4502,111.4793,111.3627,111.4113,20418.0
2017-07-12 15:25:00,114.59,114.65,114.55,114.63,16694.0,111.4113,111.4696,111.3724,111.4502,16694.0
2017-07-12 15:30:00,114.63,114.67,114.36,114.38,18704.0,111.4502,111.4891,111.1877,111.2071,18704.0
2017-07-12 15:35:00,114.39,114.56,114.37,114.52,15119.0,111.2168,111.3821,111.1974,111.3432,15119.0
2017-07-12 15:40:00,114.5,114.52,114.39,114.45,21693.0,111.3238,111.3432,111.2168,111.2752,21693.0
2017-07-12 15:45:00,114.48,114.53,114.38,114.42,28925.0,111.3043,111.3529,111.2071,111.246,28925.0
2017-07-12 15:50:00,114.42,114.48,114.27,114.32,35816.0,111.246,111.3043,111.1002,111.1488,35816.0
2017-07-12 15:55:00,114.34,114.37,114.06,114.26,85037.0,111.1682,111.1974,110.896,111.0904,85037.0
2017-07-13 09:30:00,116.1,116.1,115.52,115.78,24520.0,112.8794,112.8794,112.3155,112.5683,24520.0
2017-07-13 09:35:00,115.78,116.06,115.27,115.7,24041.0,112.5683,112.8405,112.0724,112.4905,24041.0
2017-07-13 09:40:00,115.57,115.66,114.92,115.08,12434.0,112.3641,112.4516,111.7321,111.8877,12434.0
2017-07-13 09:45:00,115.11,115.11,114.75,115.02,19723.0,111.9169,111.9169,111.5668,111.8294,19723.0
2017-07-13 09:50:00,115.0,115.29,114.99,115.22,12536.0,111.8099,112.0919,111.8002,112.0238,12536.0
2017-07-13 09:55:00,115.19,115.36,115.17,115.19,5769.0,111.9946,112.1599,111.9752,111.9946,5769.0
2017-07-13 10:00:00,115.21,115.25,115.09,115.2,10075.0,112.0141,112.053,111.8974,112.0044,10075.0
2017-07-13 10:05:00,115.16,115.16,114.55,114.8,12810.0,111.9655,111.9655,111.3724,111.6155,12810.0
2017-07-13 10:10:00,114.81,114.96,114.64,114.72,18734.0,111.6252,111.771,111.4599,111.5377,18734.0
2017-07-13 10:15:00,114.7,114.86,114.54,114.78,12952.0,111.5182,111.6738,111.3627,111.596,12952.0
2017-07-13 10:20:00,114.71,114.71,114.3,114.33,6189.0,111.528,111.528,111.1293,111.1585,6189.0
2017-07-13 10:25:00,114.41,114.55,114.11,114.11,10800.0,111.2363,111.3724,110.9446,110.9446,10800.0
2017-07-13 10:30:00,114.1,114.24,113.88,114.23,15938.0,110.9349,111.071,110.721,111.0613,15938.0
2017-07-13 10:35:00,114.21,114.34,114.04,114.13,13679.0,111.0418,111.1682,110.8765,110.964,13679.0
2017-07-13 10:40:00,114.16,114.28,114.13,114.21,8355.0,110.9932,111.1099,110.964,111.0418,8355.0
2017-07-13 10:45:00,114.21,114.39,114.14,114.18,7100.0,111.0418,111.2168,110.9738,111.0127,7100.0
2017-07-13 10:50:00,114.17,114.28,114.1,114.28,13400.0,111.0029,111.1099,110.9349,111.1099,13400.0
2017-07-13 10:55:00,114.29,114.49,114.26,114.32,14330.0,111.1196,111.3141,111.0904,111.1488,14330.0
2017-07-13 11:00:00,114.3,114.66,114.3,114.49,18534.0,111.1293,111.4793,111.1293,111.3141,18534.0
2017-07-13 11:05:00,114.48,114.48,114.13,114.13,6100.0,111.3043,111.3043,110.964,110.964,6100.0
2017-07-13 11:10:00,114.08,114.36,113.95,114.25,8363.0,110.9154,111.1877,110.789,111.0807,8363.0
2017-07-13 11:15:00,114.24,114.46,114.06,114.38,20585.0,111.071,111.2849,110.896,111.2071,20585.0
2017-07-13 11:20:00,114.4,114.64,114.38,114.41,12300.0,111.2266,111.4599,111.2071,111.2363,12300.0
2017-07-13 11:25:00,114.44,114.62,114.44,114.57,9545.0,111.2654,111.4404,111.2654,111.3918,9545.0
2017-07-13 11:30:00,114.51,114.57,114.32,114.56,6122.0,111.3335,111.3918,111.1488,111.3821,6122.0
2017-07-13 11:35:00,114.52,114.52,114.15,114.18,5992.0,111.3432,111.3432,110.9835,111.0127,5992.0
2017-07-13 11:40:00,114.12,114.34,114.02,114.02,7619.0,110.9543,111.1682,110.8571,110.8571,7619.0
2017-07-13 11:45:00,114.01,114.13,113.83,114.13,16361.0,110.8474,110.964,110.6724,110.964,16361.0
2017-07-13 11:50:00,114.07,114.07,113.91,114.01,8017.0,110.9057,110.9057,110.7501,110.8474,8017.0
2017-07-13 11:55:00,113.98,113.98,113.78,113.78,8590.0,110.8182,110.8182,110.6238,110.6238,8590.0
2017-07-13 12:00:00,113.82,113.89,113.76,113.8,7440.0,110.6626,110.7307,110.6043,110.6432,7440.0
2017-07-13 12:05:00,113.74,113.76,113.57,113.75,8784.0,110.5849,110.6043,110.4196,110.5946,8784.0
2017-07-13 12:10:00,113.75,113.91,113.73,113.8,6794.0,110.5946,110.7501,110.5751,110.6432,6794.0
2017-07-13 12:15:00,113.8,114.02,113.79,113.89,6223.0,110.6432,110.8571,110.6335,110.7307,6223.0
2017-07-13 12:20:00,113.88,114.11,113.88,114.05,7383.0,110.721,110.9446,110.721,110.8863,7383.0
2017-07-13 12:25:00,114.07,114.23,114.05,114.21,7360.0,110.9057,111.0613,110.8863,111.0418,7360.0
2017-07-13 12:30:00,114.24,114.25,114.1,114.14,4637.0,111.071,111.0807,110.9349,110.9738,4637.0
2017-07-13 12:35:00,114.12,114.12,113.96,114.03,7939.0,110.9543,110.9543,110.7988,110.8668,7939.0
2017-07-13 12:40:00,114.03,114.07,113.9,113.95,5232.0,110.8668,110.9057,110.7404,110.789,5232.0
2017-07-13 12:45:00,113.9,114.0,113.85,113.96,8429.0,110.7404,110.8376,110.6918,110.7988,8429.0
2017-07-13 12:50:00,113.91,113.99,113.87,113.87,4903.0,110.7501,110.8279,110.7113,110.7113,4903.0
2017-07-13 12:55:00,113.89,113.96,113.89,113.92,6055.0,110.7307,110.7988,110.7307,110.7599,6055.0
2017-07-13 13:00:00,113.84,113.86,113.69,113.71,7823.0,110.6821,110.7015,110.5362,110.5557,7823.0
2017-07-13 13:05:00,113.75,113.79,113.64,113.64,5232.0,110.5946,110.6335,110.4876,110.4876,5232.0
2017-07-13 13:10:00,113.63,113.65,113.34,113.54,7877.0,110.4779,110.4974,110.196,110.3904,7877.0
2017-07-13 13:15:00,113.54,113.73,113.51,113.72,8995.0,110.3904,110.5751,110.3612,110.5654,8995.0
2017-07-13 13:20:00,113.72,113.72,113.6,113.67,5420.0,110.5654,110.5654,110.4487,110.5168,5420.0
2017-07-13 13:25:00,113.66,113.94,113.66,113.78,14038.0,110.5071,110.7793,110.5071,110.6238,14038.0
2017-07-13 13:30:00,113.81,113.9,113.8,113.86,3100.0,110.6529,110.7404,110.6432,110.7015,3100.0
2017-07-13 13:35:00,113.85,114.02,113.85,114.02,6645.0,110.6918,110.8571,110.6918,110.8571,6645.0
2017-07-13 13:40:00,114.03,114.03,113.9,113.96,8195.0,110.8668,110.8668,110.7404,110.7988,8195.0
2017-07-13 13:45:00,113.97,114.04,113.79,113.79,7216.0,110.8085,110.8765,110.6335,110.6335,7216.0
2017-07-13 13:50:00,113.81,113.92,113.78,113.83,9295.0,110.6529,110.7599,110.6238,110.6724,9295.0
2017-07-13 13:55:00,113.83,113.99,113.82,113.94,8470.0,110.6724,110.8279,110.6626,110.7793,8470.0
2017-07-13 14:00:00,113.93,114.13,113.88,114.07,9803.0,110.7696,110.964,110.721,110.9057,9803.0
2017-07-13 14:05:00,114.06,114.19,114.02,114.17,5173.0,110.896,111.0224,110.8571,111.0029,5173.0
2017-07-13 14:10:00,114.18,114.18,114.06,114.13,5378.0,111.0127,111.0127,110.896,110.964,5378.0
2017-07-13 14:15:00,114.14,114.23,114.05,114.21,6900.0,110.9738,111.0613,110.8863,111.0418,6900.0
2017-07-13 14:20:00,114.2,114.26,114.19,114.26,4086.0,111.0321,111.0904,111.0224,111.0904,4086.0
2017-07-13 14:25:00,114.27,114.32,114.11,114.14,8000.0,111.1002,111.1488,110.9446,110.9738,8000.0
2017-07-13 14:30:00,114.11,114.17,114.01,114.13,10350.0,110.9446,111.0029,110.8474,110.964,10350.0
2017-07-13 14:35:00,114.13,114.31,114.09,114.31,10982.0,110.964,111.139,110.9252,111.139,10982.0
2017-07-13 14:40:00,114.3,114.35,114.11,114.11,8401.0,111.1293,111.1779,110.9446,110.9446,8401.0
2017-07-13 14:45:00,114.1,114.22,114.1,114.19,10689.0,110.9349,111.0515,110.9349,111.0224,10689.0
2017-07-13 14:50:00,114.17,114.24,114.03,114.24,7002.0,111.0029,111.071,110.8668,111.071,7002.0
2017-07-13 14:55:00,114.24,114.36,114.2,114.34,11660.0,111.071,111.1877,111.0321,111.1682,11660.0
2017-07-13 15:00:00,114.32,114.35,114.22,114.24,9898.0,111.1488,111.1779,111.0515,111.071,9898.0
2017-07-13 15:05:00,114.23,114.29,114.21,114.29,10410.0,111.0613,111.1196,111.0418,111.1196,10410.0
2017-07-13 15:10:00,114.3,114.43,114.27,114.39,9122.0,111.1293,111.2557,111.1002,111.2168,9122.0
2017-07-13 15:15:00,114.39,114.45,114.34,114.38,19510.0,111.2168,111.2752,111.1682,111.2071,19510.0
2017-07-13 15:20:00,114.36,114.37,114.16,114.27,8844.0,111.1877,111.1974,110.9932,111.1002,8844.0
2017-07-13 15:25:00,114.27,114.36,114.2,114.36,10604.0,111.1002,111.1877,111.0321,111.1877,10604.0
2017-07-13 15:30:00,114.37,114.37,114.27,114.27,13748.0,111.1974,111.1974,111.1002,111.1002,13748.0
2017-07-13 15:35:00,114.28,114.38,114.26,114.33,17531.0,111.1099,111.2071,111.0904,111.1585,17531.0
2017-07-13 15:40:00,114.38,114.52,114.33,114.37,22347.0,111.2071,111.3432,111.1585,111.1974,22347.0
2017-07-13 15:45:00,114.32,114.73,114.32,114.65,32612.0,111.1488,111.5474,111.1488,111.4696,32612.0
2017-07-13 15:50:00,114.64,114.69,114.6,114.64,29456.0,111.4599,111.5085,111.421,111.4599,29456.0
2017-07-13 15:55:00,114.65,114.72,114.5,114.67,107631.0,111.4696,111.5377,111.3238,111.4891,107631.0
2017-07-14 09:30:00,115.07,115.47,114.33,114.82,24659.0,111.878,112.2669,111.1585,111.6349,24659.0
2017-07-14 09:35:00,114.94,116.28,114.69,116.02,40982.0,111.7516,113.0544,111.5085,112.8016,40982.0
2017-07-14 09:40:00,115.79,116.65,115.78,116.47,46287.0,112.578,113.4141,112.5683,113.2391,46287.0
2017-07-14 09:45:00,116.56,116.8,116.48,116.59,37008.0,113.3266,113.56,113.2489,113.3558,37008.0
2017-07-14 09:50:00,116.59,117.37,116.54,117.28,42904.0,113.3558,114.1142,113.3072,114.0267,42904.0
2017-07-14 09:55:00,117.22,117.4,116.99,117.19,28119.0,113.9683,114.1433,113.7447,113.9392,28119.0
2017-07-14 10:00:00,117.19,117.2,116.55,116.74,36974.0,113.9392,113.9489,113.3169,113.5016,36974.0
2017-07-14 10:05:00,116.66,116.66,116.3,116.45,25871.0,113.4239,113.4239,113.0738,113.2197,25871.0
2017-07-14 10:10:00,116.45,116.54,116.25,116.43,8983.0,113.2197,113.3072,113.0252,113.2002,8983.0
2017-07-14 10:15:00,116.47,116.47,116.14,116.14,2900.0,113.2391,113.2391,112.9183,112.9183,2900.0
2017-07-14 10:20:00,116.15,116.45,116.15,116.34,5352.0,112.928,113.2197,112.928,113.1127,5352.0
2017-07-14 10:25:00,116.24,116.46,116.21,116.37,3424.0,113.0155,113.2294,112.9863,113.1419,3424.0
2017-07-14 10:30:00,116.34,116.42,116.06,116.18,7200.0,113.1127,113.1905,112.8405,112.9572,7200.0
2017-07-14 10:35:00,116.16,116.43,116.12,116.43,7724.0,112.9377,113.2002,112.8988,113.2002,7724.0
2017-07-14 10:40:00,116.41,116.42,116.24,116.24,7541.0,113.1808,113.1905,113.0155,113.0155,7541.0
2017-07-14 10:45:00,116.23,116.27,116.05,116.05,7154.0,113.0058,113.0447,112.8308,112.8308,7154.0
2017-07-14 10:50:00,116.01,116.12,115.95,116.02,4148.0,112.7919,112.8988,112.7336,112.8016,4148.0
2017-07-14 10:55:00,116.09,116.25,115.85,115.89,13451.0,112.8697,113.0252,112.6363,112.6752,13451.0
2017-07-14 11:00:00,115.84,115.91,115.78,115.83,11446.0,112.6266,112.6947,112.5683,112.6169,11446.0
2017-07-14 11:05:00,115.8,116.1,115.8,115.86,8980.0,112.5877,112.8794,112.5877,112.6461,8980.0
2017-07-14 11:10:00,115.89,115.98,115.88,115.96,12477.0,112.6752,112.7627,112.6655,112.7433,12477.0
2017-07-14 11:15:00,115.96,116.0,115.82,115.88,16084.0,112.7433,112.7822,112.6072,112.6655,16084.0
2017-07-14 11:20:00,115.84,116.01,115.82,116.01,7832.0,112.6266,112.7919,112.6072,112.7919,7832.0
2017-07-14 11:25:00,116.0,116.0,115.89,115.93,3465.0,112.7822,112.7822,112.6752,112.7141,3465.0
2017-07-14 11:30:00,115.96,116.14,115.96,116.06,3293.0,112.7433,112.9183,112.7433,112.8405,3293.0
2017-07-14 11:35:00,116.05,116.13,115.97,116.01,4317.0,112.8308,112.9086,112.753,112.7919,4317.0
2017-07-14 11:40:00,116.04,116.12,116.03,116.12,1100.0,112.8211,112.8988,112.8113,112.8988,1100.0
2017-07-14 11:45:00,116.12,116.18,116.01,116.01,5770.0,112.8988,112.9572,112.7919,112.7919,5770.0
2017-07-14 11:50:00,116.0,116.33,115.97,116.28,17148.0,112.7822,113.103,112.753,113.0544,17148.0
2017-07-14 11:55:00,116.28,116.48,116.25,116.34,5900.0,113.0544,113.2489,113.0252,113.1127,5900.0
2017-07-14 12:00:00,116.34,116.4,116.26,116.33,4525.0,113.1127,113.1711,113.035,113.103,4525.0
2017-07-14 12:05:00,116.34,116.42,116.34,116.4,2850.0,113.1127,113.1905,113.1127,113.1711,2850.0
2017-07-14 12:10:00,116.4,116.42,116.37,116.4,6600.0,113.1711,113.1905,113.1419,113.1711,6600.0
2017-07-14 12:15:00,116.42,116.74,116.37,116.53,8875.0,113.1905,113.5016,113.1419,113.2975,8875.0
2017-07-14 12:20:00,116.58,116.73,116.56,116.62,10510.0,113.3461,113.4919,113.3266,113.385,10510.0
2017-07-14 12:25:00,116.66,116.76,116.6,116.62,9751.0,113.4239,113.5211,113.3655,113.385,9751.0
2017-07-14 12:30:00,116.67,116.71,116.63,116.66,3608.0,113.4336,113.4725,113.3947,113.4239,3608.0
2017-07-14 12:35:00,116.66,116.76,116.61,116.72,3742.0,113.4239,113.5211,113.3752,113.4822,3742.0
2017-07-14 12:40:00,116.73,116.78,116.66,116.69,5260.0,113.4919,113.5405,113.4239,113.453,5260.0
2017-07-14 12:45:00,116.7,116.71,116.55,116.55,2241.0,113.4627,113.4725,113.3169,113.3169,2241.0
2017-07-14 12:50:00,116.59,116.87,116.59,116.87,7529.0,113.3558,113.628,113.3558,113.628,7529.0
2017-07-14 12:55:00,116.84,116.84,116.6,116.66,6678.0,113.5989,113.5989,113.3655,113.4239,6678.0
2017-07-14 13:00:00,116.64,116.7,116.58,116.66,5900.0,113.4044,113.4627,113.3461,113.4239,5900.0
2017-07-14 13:05:00,116.62,116.65,116.52,116.53,2879.0,113.385,113.4141,113.2877,113.2975,2879.0
2017-07-14 13:10:00,116.5,116.64,116.5,116.55,5891.0,113.2683,113.4044,113.2683,113.3169,5891.0
2017-07-14 13:15:00,116.54,116.64,116.5,116.53,3835.0,113.3072,113.4044,113.2683,113.2975,3835.0
2017-07-14 13:20:00,116.6,116.68,116.56,116.68,3500.0,113.3655,113.4433,113.3266,113.4433,3500.0
2017-07-14 13:25:00,116.72,116.86,116.71,116.79,2097.0,113.4822,113.6183,113.4725,113.5503,2097.0
2017-07-14 13:30:00,116.8,116.85,116.67,116.78,5000.0,113.56,113.6086,113.4336,113.5405,5000.0
2017-07-14 13:35:00,116.73,116.82,116.67,116.81,1600.0,113.4919,113.5794,113.4336,113.5697,1600.0
2017-07-14 13:40:00,116.83,116.98,116.79,116.94,4601.0,113.5891,113.735,113.5503,113.6961,4601.0
2017-07-14 13:45:00,116.97,117.0,116.89,116.93,3200.0,113.7253,113.7544,113.6475,113.6864,3200.0
2017-07-14 13:50:00,116.97,116.97,116.69,116.87,4578.0,113.7253,113.7253,113.453,113.628,4578.0
2017-07-14 13:55:00,116.88,116.92,116.87,116.87,1900.0,113.6378,113.6766,113.628,113.628,1900.0
2017-07-14 14:00:00,116.84,117.03,116.83,117.01,5456.0,113.5989,113.7836,113.5891,113.7642,5456.0
2017-07-14 14:05:00,117.02,117.04,116.9,117.0,7391.0,113.7739,113.7933,113.6572,113.7544,7391.0
2017-07-14 14:10:00,117.0,117.18,116.98,117.13,5624.0,113.7544,113.9294,113.735,113.8808,5624.0
2017-07-14 14:15:00,117.2,117.26,117.17,117.23,4721.0,113.9489,114.0072,113.9197,113.978,4721.0
2017-07-14 14:20:00,117.25,117.3,117.22,117.26,7910.0,113.9975,114.0461,113.9683,114.0072,7910.0
2017-07-14 14:25:00,117.21,117.48,117.21,117.44,11782.0,113.9586,114.2211,113.9586,114.1822,11782.0
2017-07-14 14:30:00,117.49,117.5,117.39,117.5,11228.0,114.2308,114.2406,114.1336,114.2406,11228.0
2017-07-14 14:35:00,117.49,117.59,117.47,117.57,16178.0,114.2308,114.3281,114.2114,114.3086,16178.0
2017-07-14 14:40:00,117.51,117.65,117.44,117.61,6381.0,114.2503,114.3864,114.1822,114.3475,6381.0
2017-07-14 14:45:00,117.63,117.63,117.3,117.47,8325.0,114.367,114.367,114.0461,114.2114,8325.0
2017-07-14 14:50:00,117.42,117.59,117.42,117.59,6451.0,114.1628,114.3281,114.1628,114.3281,6451.0
2017-07-14 14:55:00,117.57,117.62,117.51,117.53,9507.0,114.3086,114.3572,114.2503,114.2697,9507.0
2017-07-14 15:00:00,117.58,117.58,117.29,117.35,13505.0,114.3183,114.3183,114.0364,114.0947,13505.0
2017-07-14 15:05:00,117.36,117.37,117.18,117.21,9020.0,114.1044,114.1142,113.9294,113.9586,9020.0
2017-07-14 15:10:00,117.21,117.24,117.15,117.23,8000.0,113.9586,113.9878,113.9003,113.978,8000.0
2017-07-14 15:15:00,117.19,117.29,117.17,117.17,15216.0,113.9392,114.0364,113.9197,113.9197,15216.0
2017-07-14 15:20:00,117.18,117.35,117.17,117.34,9870.0,113.9294,114.0947,113.9197,114.085,9870.0
2017-07-14 15:25:00,117.34,117.37,117.29,117.34,11013.0,114.085,114.1142,114.0364,114.085,11013.0
2017-07-14 15:30:00,117.34,117.37,117.19,117.3,18176.0,114.085,114.1142,113.9392,114.0461,18176.0
2017-07-14 15:35:00,117.29,117.49,117.26,117.49,17530.0,114.0364,114.2308,114.0072,114.2308,17530.0
2017-07-14 15:40:00,117.52,117.52,117.28,117.31,20163.0,114.26,114.26,114.0267,114.0558,20163.0
2017-07-14 15:45:00,117.29,117.34,117.19,117.24,19224.0,114.0364,114.085,113.9392,113.9878,19224.0
2017-07-14 15:50:00,117.25,117.26,117.11,117.2,26462.0,113.9975,114.0072,113.8614,113.9489,26462.0
2017-07-14 15:55:00,117.22,117.27,117.03,117.17,61733.0,113.9683,114.0169,113.7836,113.9197,61733.0
2017-07-17 09:30:00,118.62,119.29,118.27,119.2,35914.0,115.3295,115.9809,114.9892,115.8934,35914.0
2017-07-17 09:35:00,119.2,119.44,117.84,118.17,40228.0,115.8934,116.1267,114.5711,114.892,40228.0
2017-07-17 09:40:00,118.3,118.45,118.05,118.11,16475.0,115.0184,115.1642,114.7753,114.8336,16475.0
2017-07-17 09:45:00,118.19,118.6,117.87,118.35,36995.0,114.9114,115.31,114.6003,115.067,36995.0
2017-07-17 09:50:00,118.26,118.46,118.05,118.32,12957.0,114.9795,115.1739,114.7753,115.0378,12957.0
2017-07-17 09:55:00,118.33,118.33,117.62,117.62,13162.0,115.0475,115.0475,114.3572,114.3572,13162.0
2017-07-17 10:00:00,117.59,118.11,117.57,118.05,15528.0,114.3281,114.8336,114.3086,114.7753,15528.0
2017-07-17 10:05:00,118.0,118.0,117.42,117.6,9204.0,114.7267,114.7267,114.1628,114.3378,9204.0
2017-07-17 10:10:00,117.71,118.05,117.71,117.83,12836.0,114.4447,114.7753,114.4447,114.5614,12836.0
2017-07-17 10:15:00,117.73,117.76,117.3,117.3,5100.0,114.4642,114.4933,114.0461,114.0461,5100.0
2017-07-17 10:20:00,117.43,117.68,117.43,117.63,8489.0,114.1725,114.4156,114.1725,114.367,8489.0
2017-07-17 10:25:00,117.62,117.98,117.62,117.82,7526.0,114.3572,114.7072,114.3572,114.5517,7526.0
2017-07-17 10:30:00,117.87,118.11,117.84,118.11,6025.0,114.6003,114.8336,114.5711,114.8336,6025.0
2017-07-17 10:35:00,118.07,118.15,117.67,118.15,7419.0,114.7947,114.8725,114.4058,114.8725,7419.0
2017-07-17 10:40:00,118.17,118.25,117.93,118.07,10503.0,114.892,114.9698,114.6586,114.7947,10503.0
2017-07-17 10:45:00,118.17,118.46,117.98,118.39,11005.0,114.892,115.1739,114.7072,115.1059,11005.0
2017-07-17 10:50:00,118.39,118.48,118.15,118.31,8400.0,115.1059,115.1934,114.8725,115.0281,8400.0
2017-07-17 10:55:00,118.32,118.44,118.02,118.03,14286.0,115.0378,115.1545,114.7461,114.7559,14286.0
2017-07-17 11:00:00,118.12,118.15,117.96,118.1,9295.0,114.8434,114.8725,114.6878,114.8239,9295.0
2017-07-17 11:05:00,118.12,118.18,117.9,117.9,3300.0,114.8434,114.9017,114.6295,114.6295,3300.0
2017-07-17 11:10:00,117.88,117.95,117.72,117.74,6354.0,114.61,114.6781,114.4545,114.4739,6354.0
2017-07-17 11:15:00,117.69,117.74,117.63,117.74,13629.0,114.4253,114.4739,114.367,114.4739,13629.0
2017-07-17 11:20:00,117.72,117.84,117.68,117.76,17208.0,114.4545,114.5711,114.4156,114.4933,17208.0
2017-07-17 11:25:00,117.73,118.11,117.73,117.98,14077.0,114.4642,114.8336,114.4642,114.7072,14077.0
2017-07-17 11:30:00,117.92,117.94,117.81,117.9,8100.0,114.6489,114.6684,114.542,114.6295,8100.0
2017-07-17 11:35:00,117.9,117.9,117.59,117.64,14575.0,114.6295,114.6295,114.3281,114.3767,14575.0
2017-07-17 11:40:00,117.59,117.93,117.53,117.78,11018.0,114.3281,114.6586,114.2697,114.5128,11018.0
2017-07-17 11:45:00,117.75,117.76,117.53,117.58,8042.0,114.4836,114.4933,114.2697,114.3183,8042.0
2017-07-17 11:50:00,117.61,117.67,117.16,117.27,37224.0,114.3475,114.4058,113.91,114.0169,37224.0
2017-07-17 11:55:00,117.33,117.78,117.27,117.68,19131.0,114.0753,114.5128,114.0169,114.4156,19131.0
2017-07-17 12:00:00,117.68,117.69,117.48,117.62,13376.0,114.4156,114.4253,114.2211,114.3572,13376.0
2017-07-17 12:05:00,117.63,117.63,117.29,117.52,22551.0,114.367,114.367,114.0364,114.26,22551.0
2017-07-17 12:10:00,117.56,117.73,117.5,117.66,16062.0,114.2989,114.4642,114.2406,114.3961,16062.0
2017-07-17 12:15:00,117.6,117.66,117.37,117.53,19463.0,114.3378,114.3961,114.1142,114.2697,19463.0
2017-07-17 12:20:00,117.56,117.74,117.48,117.53,29725.0,114.2989,114.4739,114.2211,114.2697,29725.0
2017-07-17 12:25:00,117.54,117.76,117.51,117.63,34371.0,114.2794,114.4933,114.2503,114.367,34371.0
2017-07-17 12:30:00,117.56,117.67,117.53,117.58,21590.0,114.2989,114.4058,114.2697,114.3183,21590.0
2017-07-17 12:35:00,117.59,117.8,117.59,117.8,11605.0,114.3281,114.5322,114.3281,114.5322,11605.0
2017-07-17 12:40:00,117.73,117.81,117.65,117.78,6222.0,114.4642,114.542,114.3864,114.5128,6222.0
2017-07-17 12:45:00,117.78,118.15,117.66,118.14,22521.0,114.5128,114.8725,114.3961,114.8628,22521.0
2017-07-17 12:50:00,118.06,118.33,118.0,118.17,36110.0,114.785,115.0475,114.7267,114.892,36110.0
2017-07-17 12:55:00,118.21,118.5,118.12,118.32,23309.0,114.9309,115.2128,114.8434,115.0378,23309.0
2017-07-17 13:00:00,118.32,118.47,118.25,118.4,13531.0,115.0378,115.1837,114.9698,115.1156,13531.0
2017-07-17 13:05:00,118.38,118.77,118.37,118.64,28513.0,115.0961,115.4753,115.0864,115.3489,28513.0
2017-07-17 13:10:00,118.64,118.8,118.57,118.8,8200.0,115.3489,115.5045,115.2809,115.5045,8200.0
2017-07-17 13:15:00,118.85,118.9,118.52,118.56,12430.0,115.5531,115.6017,115.2323,115.2712,12430.0
2017-07-17 13:20:00,118.53,118.63,118.4,118.6,14140.0,115.242,115.3392,115.1156,115.31,14140.0
2017-07-17 13:25:00,118.61,118.73,118.5,118.52,11813.0,115.3198,115.4364,115.2128,115.2323,11813.0
2017-07-17 13:30:00,118.57,118.82,118.36,118.78,29356.0,115.2809,115.5239,115.0767,115.4851,29356.0
2017-07-17 13:35:00,118.77,118.85,118.59,118.63,17840.0,115.4753,115.5531,115.3003,115.3392,17840.0
2017-07-17 13:40:00,118.63,118.63,118.35,118.41,22700.0,115.3392,115.3392,115.067,115.1253,22700.0
2017-07-17 13:45:00,118.46,118.53,118.4,118.41,13557.0,115.1739,115.242,115.1156,115.1253,13557.0
2017-07-17 13:50:00,118.44,118.63,118.43,118.56,17297.0,115.1545,115.3392,115.1448,115.2712,17297.0
2017-07-17 13:55:00,118.53,118.55,118.38,118.4,8967.0,115.242,115.2614,115.0961,115.1156,8967.0
2017-07-17 14:00:00,118.45,118.56,118.41,118.54,8995.0,115.1642,115.2712,115.1253,115.2517,8995.0
2017-07-17 14:05:00,118.51,118.55,118.38,118.51,6542.0,115.2225,115.2614,115.0961,115.2225,6542.0
2017-07-17 14:10:00,118.47,118.48,118.26,118.36,14817.0,115.1837,115.1934,114.9795,115.0767,14817.0
2017-07-17 14:15:00,118.38,118.47,118.3,118.33,4649.0,115.0961,115.1837,115.0184,115.0475,4649.0
2017-07-17 14:20:00,118.36,118.72,118.36,118.69,13400.0,115.0767,115.4267,115.0767,115.3975,13400.0
2017-07-17 14:25:00,118.7,118.91,118.7,118.91,8200.0,115.4073,115.6114,115.4073,115.6114,8200.0
2017-07-17 14:30:00,118.92,118.95,118.57,118.73,21947.0,115.6212,115.6503,115.2809,115.4364,21947.0
2017-07-17 14:35:00,118.77,118.8,118.6,118.68,9688.0,115.4753,115.5045,115.31,115.3878,9688.0
2017-07-17 14:40:00,118.68,118.87,118.68,118.86,11727.0,115.3878,115.5726,115.3878,115.5628,11727.0
2017-07-17 14:45:00,118.87,118.9,118.79,118.82,8775.0,115.5726,115.6017,115.4948,115.5239,8775.0
2017-07-17 14:50:00,118.8,118.87,118.75,118.75,5882.0,115.5045,115.5726,115.4559,115.4559,5882.0
2017-07-17 14:55:00,118.73,118.76,118.58,118.61,6379.0,115.4364,115.4656,115.2906,115.3198,6379.0
2017-07-17 15:00:00,118.64,118.64,118.51,118.54,4290.0,115.3489,115.3489,115.2225,115.2517,4290.0
2017-07-17 15:05:00,118.51,118.54,118.42,118.42,9018.0,115.2225,115.2517,115.135,115.135,9018.0
2017-07-17 15:10:00,118.38,118.45,118.38,118.44,7223.0,115.0961,115.1642,115.0961,115.1545,7223.0
2017-07-17 15:15:00,118.43,118.44,118.39,118.41,12583.0,115.1448,115.1545,115.1059,115.1253,12583.0
2017-07-17 15:20:00,118.42,118.46,118.36,118.36,15571.0,115.135,115.1739,115.0767,115.0767,15571.0
2017-07-17 15:25:00,118.35,118.38,118.11,118.15,15424.0,115.067,115.0961,114.8336,114.8725,15424.0
2017-07-17 15:30:00,118.14,118.28,118.09,118.23,17883.0,114.8628,114.9989,114.8142,114.9503,17883.0
2017-07-17 15:35:00,118.23,118.39,118.23,118.23,14723.0,114.9503,115.1059,114.9503,114.9503,14723.0
2017-07-17 15:40:00,118.26,118.26,118.12,118.12,16099.0,114.9795,114.9795,114.8434,114.8434,16099.0
2017-07-17 15:45:00,118.11,118.14,118.02,118.04,22423.0,114.8336,114.8628,114.7461,114.7656,22423.0
2017-07-17 15:50:00,118.03,118.07,117.97,117.99,35945.0,114.7559,114.7947,114.6975,114.717,35945.0
2017-07-17 15:55:00,117.97,118.0,117.76,117.78,96115.0,114.6975,114.7267,114.4933,114.5128,96115.0
2017-07-18 09:30:00,117.34,117.49,116.61,117.1,29173.0,114.085,114.2308,113.3752,113.8517,29173.0
2017-07-18 09:35:00,116.94,117.12,116.3,116.42,11921.0,113.6961,113.8711,113.0738,113.1905,11921.0
2017-07-18 09:40:00,116.34,117.08,116.34,117.05,15875.0,113.1127,113.8322,113.1127,113.803,15875.0
2017-07-18 09:45:00,117.05,117.05,116.75,116.76,14059.0,113.803,113.803,113.5114,113.5211,14059.0
2017-07-18 09:50:00,116.8,116.98,116.6,116.97,14904.0,113.56,113.735,113.3655,113.7253,14904.0
2017-07-18 09:55:00,117.0,117.45,116.91,117.4,30293.0,113.7544,114.1919,113.6669,114.1433,30293.0
2017-07-18 10:00:00,117.44,117.44,116.95,117.28,20495.0,114.1822,114.1822,113.7058,114.0267,20495.0
2017-07-18 10:05:00,117.3,117.5,117.16,117.39,26299.0,114.0461,114.2406,113.91,114.1336,26299.0
2017-07-18 10:10:00,117.38,117.49,117.14,117.21,20080.0,114.1239,114.2308,113.8905,113.9586,20080.0
2017-07-18 10:15:00,117.22,117.46,117.15,117.19,17121.0,113.9683,114.2017,113.9003,113.9392,17121.0
2017-07-18 10:20:00,117.16,117.25,116.99,117.09,13025.0,113.91,113.9975,113.7447,113.8419,13025.0
2017-07-18 10:25:00,117.09,117.25,117.07,117.18,12868.0,113.8419,113.9975,113.8225,113.9294,12868.0
2017-07-18 10:30:00,117.21,117.33,117.1,117.3,20171.0,113.9586,114.0753,113.8517,114.0461,20171.0
2017-07-18 10:35:00,117.34,117.48,117.03,117.03,12755.0,114.085,114.2211,113.7836,113.7836,12755.0
2017-07-18 10:40:00,116.95,116.99,116.68,116.94,50778.0,113.7058,113.7447,113.4433,113.6961,50778.0
2017-07-18 10:45:00,116.84,116.99,116.76,116.89,19173.0,113.5989,113.7447,113.5211,113.6475,19173.0
2017-07-18 10:50:00,116.94,117.6,116.92,117.48,26550.0,113.6961,114.3378,113.6766,114.2211,26550.0
2017-07-18 10:55:00,117.49,117.58,117.36,117.52,24298.0,114.2308,114.3183,114.1044,114.26,24298.0
2017-07-18 11:00:00,117.48,117.52,117.17,117.28,26118.0,114.2211,114.26,113.9197,114.0267,26118.0
2017-07-18 11:05:00,117.24,117.33,117.11,117.3,14749.0,113.9878,114.0753,113.8614,114.0461,14749.0
2017-07-18 11:10:00,117.3,117.41,117.09,117.09,11621.0,114.0461,114.1531,113.8419,113.8419,11621.0
2017-07-18 11:15:00,117.13,117.13,116.86,116.96,11139.0,113.8808,113.8808,113.6183,113.7155,11139.0
2017-07-18 11:20:00,116.95,117.38,116.94,117.28,10766.0,113.7058,114.1239,113.6961,114.0267,10766.0
2017-07-18 11:25:00,117.26,117.52,117.26,117.41,15175.0,114.0072,114.26,114.0072,114.1531,15175.0
2017-07-18 11:30:00,117.42,117.62,117.4,117.5,10967.0,114.1628,114.3572,114.1433,114.2406,10967.0
2017-07-18 11:35:00,117.5,117.53,117.23,117.23,8174.0,114.2406,114.2697,113.978,113.978,8174.0
2017-07-18 11:40:00,117.11,117.84,117.11,117.68,31062.0,113.8614,114.5711,113.8614,114.4156,31062.0
2017-07-18 11:45:00,117.66,117.66,117.25,117.29,12082.0,114.3961,114.3961,113.9975,114.0364,12082.0
2017-07-18 11:50:00,117.3,117.48,117.23,117.23,18275.0,114.0461,114.2211,113.978,113.978,18275.0
2017-07-18 11:55:00,117.26,117.47,117.14,117.26,34132.0,114.0072,114.2114,113.8905,114.0072,34132.0
2017-07-18 12:00:00,117.28,117.74,117.27,117.51,11966.0,114.0267,114.4739,114.0169,114.2503,11966.0
2017-07-18 12:05:00,117.52,117.6,117.42,117.47,16282.0,114.26,114.3378,114.1628,114.2114,16282.0
2017-07-18 12:10:00,117.45,117.45,117.13,117.32,16693.0,114.1919,114.1919,113.8808,114.0656,16693.0
2017-07-18 12:15:00,117.33,117.5,117.3,117.4,22119.0,114.0753,114.2406,114.0461,114.1433,22119.0
2017-07-18 12:20:00,117.37,117.49,117.25,117.42,19759.0,114.1142,114.2308,113.9975,114.1628,19759.0
2017-07-18 12:25:00,117.41,117.48,117.34,117.39,16692.0,114.1531,114.2211,114.085,114.1336,16692.0
2017-07-18 12:30:00,117.34,117.47,117.31,117.35,16041.0,114.085,114.2114,114.0558,114.0947,16041.0
2017-07-18 12:35:00,117.37,117.43,117.33,117.4,5782.0,114.1142,114.1725,114.0753,114.1433,5782.0
2017-07-18 12:40:00,117.37,117.37,117.15,117.15,7000.0,114.1142,114.1142,113.9003,113.9003,7000.0
2017-07-18 12:45:00,117.17,117.17,116.98,116.98,7201.0,113.9197,113.9197,113.735,113.735,7201.0
2017-07-18 12:50:00,116.97,117.21,116.96,117.05,19547.0,113.7253,113.9586,113.7155,113.803,19547.0
2017-07-18 12:55:00,116.98,117.03,116.9,116.98,13316.0,113.735,113.7836,113.6572,113.735,13316.0
2017-07-18 13:00:00,116.97,116.97,116.62,116.85,45700.0,113.7253,113.7253,113.385,113.6086,45700.0
2017-07-18 13:05:00,116.8,116.9,116.77,116.77,6531.0,113.56,113.6572,113.5308,113.5308,6531.0
2017-07-18 13:10:00,116.8,116.9,116.75,116.81,10850.0,113.56,113.6572,113.5114,113.5697,10850.0
2017-07-18 13:15:00,116.77,116.82,116.71,116.82,5154.0,113.5308,113.5794,113.4725,113.5794,5154.0
2017-07-18 13:20:00,116.82,117.03,116.79,116.93,22741.0,113.5794,113.7836,113.5503,113.6864,22741.0
2017-07-18 13:25:00,116.93,116.98,116.89,116.95,7400.0,113.6864,113.735,113.6475,113.7058,7400.0
2017-07-18 13:30:00,116.99,117.08,116.85,117.08,8482.0,113.7447,113.8322,113.6086,113.8322,8482.0
2017-07-18 13:35:00,117.08,117.16,116.88,116.92,15551.0,113.8322,113.91,113.6378,113.6766,15551.0
2017-07-18 13:40:00,116.93,117.07,116.93,117.0,10388.0,113.6864,113.8225,113.6864,113.7544,10388.0
2017-07-18 13:45:00,117.0,117.0,116.8,116.89,18973.0,113.7544,113.7544,113.56,113.6475,18973.0
2017-07-18 13:50:00,116.89,117.0,116.8,116.8,28594.0,113.6475,113.7544,113.56,113.56,28594.0
2017-07-18 13:55:00,116.82,116.9,116.73,116.85,8636.0,113.5794,113.6572,113.4919,113.6086,8636.0
2017-07-18 14:00:00,116.83,116.83,116.64,116.7,13864.0,113.5891,113.5891,113.4044,113.4627,13864.0
2017-07-18 14:05:00,116.68,116.8,116.63,116.63,17319.0,113.4433,113.56,113.3947,113.3947,17319.0
2017-07-18 14:10:00,116.67,116.82,116.64,116.82,20623.0,113.4336,113.5794,113.4044,113.5794,20623.0
2017-07-18 14:15:00,116.79,116.82,116.68,116.74,18846.0,113.5503,113.5794,113.4433,113.5016,18846.0
2017-07-18 14:20:00,116.72,116.89,116.7,116.84,26408.0,113.4822,113.6475,113.4627,113.5989,26408.0
2017-07-18 14:25:00,116.83,116.83,116.69,116.76,9870.0,113.5891,113.5891,113.453,113.5211,9870.0
2017-07-18 14:30:00,116.77,116.81,116.72,116.77,21747.0,113.5308,113.5697,113.4822,113.5308,21747.0
2017-07-18 14:35:00,116.78,116.88,116.75,116.83,31449.0,113.5405,113.6378,113.5114,113.5891,31449.0
2017-07-18 14:40:00,116.83,116.91,116.79,116.83,21738.0,113.5891,113.6669,113.5503,113.5891,21738.0
2017-07-18 14:45:00,116.81,117.03,116.76,116.94,20163.0,113.5697,113.7836,113.5211,113.6961,20163.0
2017-07-18 14:50:00,116.97,116.98,116.87,116.95,20518.0,113.7253,113.735,113.628,113.7058,20518.0
2017-07-18 14:55:00,116.96,117.24,116.95,117.13,12324.0,113.7155,113.9878,113.7058,113.8808,12324.0
2017-07-18 15:00:00,117.11,117.21,117.08,117.2,14119.0,113.8614,113.9586,113.8322,113.9489,14119.0
2017-07-18 15:05:00,117.2,117.28,117.14,117.23,6849.0,113.9489,114.0267,113.8905,113.978,6849.0
2017-07-18 15:10:00,117.22,117.22,117.07,117.07,11323.0,113.9683,113.9683,113.8225,113.8225,11323.0
2017-07-18 15:15:00,117.08,117.32,117.06,117.3,11262.0,113.8322,114.0656,113.8128,114.0461,11262.0
2017-07-18 15:20:00,117.31,117.41,117.29,117.4,10158.0,114.0558,114.1531,114.0364,114.1433,10158.0
2017-07-18 15:25:00,117.41,117.54,117.39,117.51,13567.0,114.1531,114.2794,114.1336,114.2503,13567.0
2017-07-18 15:30:00,117.51,117.52,117.39,117.47,18947.0,114.2503,114.26,114.1336,114.2114,18947.0
2017-07-18 15:35:00,117.48,117.56,117.47,117.54,11950.0,114.2211,114.2989,114.2114,114.2794,11950.0
2017-07-18 15:40:00,117.56,117.56,117.44,117.54,23845.0,114.2989,114.2989,114.1822,114.2794,23845.0
2017-07-18 15:45:00,117.53,117.58,117.48,117.53,27799.0,114.2697,114.3183,114.2211,114.2697,27799.0
2017-07-18 15:50:00,117.52,117.56,117.48,117.56,30433.0,114.26,114.2989,114.2211,114.2989,30433.0
2017-07-18 15:55:00,117.53,117.54,117.43,117.48,63343.0,114.2697,114.2794,114.1725,114.2211,63343.0
2017-07-19 09:30:00,117.35,118.3,117.3,118.22,19748.0,114.0947,115.0184,114.0461,114.9406,19748.0
2017-07-19 09:35:00,118.18,118.18,117.78,117.89,13186.0,114.9017,114.9017,114.5128,114.6197,13186.0
2017-07-19 09:40:00,117.89,118.23,117.86,118.17,7242.0,114.6197,114.9503,114.5906,114.892,7242.0
2017-07-19 09:45:00,118.15,118.23,117.52,117.85,20407.0,114.8725,114.9503,114.26,114.5808,20407.0
2017-07-19 09:50:00,117.8,117.8,117.48,117.48,7600.0,114.5322,114.5322,114.2211,114.2211,7600.0
2017-07-19 09:55:00,117.55,117.79,117.53,117.64,7743.0,114.2892,114.5225,114.2697,114.3767,7743.0
2017-07-19 10:00:00,117.59,117.88,117.59,117.65,6267.0,114.3281,114.61,114.3281,114.3864,6267.0
2017-07-19 10:05:00,117.62,117.72,117.2,117.47,7657.0,114.3572,114.4545,113.9489,114.2114,7657.0
2017-07-19 10:10:00,117.42,117.42,117.13,117.27,6000.0,114.1628,114.1628,113.8808,114.0169,6000.0
2017-07-19 10:15:00,117.27,117.39,117.04,117.17,16579.0,114.0169,114.1336,113.7933,113.9197,16579.0
2017-07-19 10:20:00,117.27,117.9,117.23,117.62,8951.0,114.0169,114.6295,113.978,114.3572,8951.0
2017-07-19 10:25:00,117.66,117.77,117.38,117.38,11733.0,114.3961,114.5031,114.1239,114.1239,11733.0
2017-07-19 10:30:00,117.43,118.06,117.43,118.02,26324.0,114.1725,114.785,114.1725,114.7461,26324.0
2017-07-19 10:35:00,118.06,118.06,117.46,117.48,11250.0,114.785,114.785,114.2017,114.2211,11250.0
2017-07-19 10:40:00,117.47,117.67,117.33,117.35,9620.0,114.2114,114.4058,114.0753,114.0947,9620.0
2017-07-19 10:45:00,117.34,117.44,117.13,117.32,17916.0,114.085,114.1822,113.8808,114.0656,17916.0
2017-07-19 10:50:00,117.29,117.46,117.17,117.2,29181.0,114.0364,114.2017,113.9197,113.9489,29181.0
2017-07-19 10:55:00,117.21,117.38,117.17,117.24,20262.0,113.9586,114.1239,113.9197,113.9878,20262.0
2017-07-19 11:00:00,117.2,117.62,117.19,117.45,15800.0,113.9489,114.3572,113.9392,114.1919,15800.0
2017-07-19 11:05:00,117.44,117.92,117.44,117.8,32139.0,114.1822,114.6489,114.1822,114.5322,32139.0
2017-07-19 11:10:00,117.78,117.95,117.78,117.88,15920.0,114.5128,114.6781,114.5128,114.61,15920.0
2017-07-19 11:15:00,117.9,117.97,117.76,117.93,24740.0,114.6295,114.6975,114.4933,114.6586,24740.0
2017-07-19 11:20:00,117.95,117.97,117.75,117.88,12730.0,114.6781,114.6975,114.4836,114.61,12730.0
2017-07-19 11:25:00,117.87,118.06,117.81,117.94,37384.0,114.6003,114.785,114.542,114.6684,37384.0
2017-07-19 11:30:00,117.98,117.98,117.82,117.89,36050.0,114.7072,114.7072,114.5517,114.6197,36050.0
2017-07-19 11:35:00,117.92,117.92,117.43,117.72,17589.0,114.6489,114.6489,114.1725,114.4545,17589.0
2017-07-19 11:40:00,117.68,117.99,117.6,117.82,22842.0,114.4156,114.717,114.3378,114.5517,22842.0
2017-07-19 11:45:00,117.77,117.93,117.75,117.88,6977.0,114.5031,114.6586,114.4836,114.61,6977.0
2017-07-19 11:50:00,117.85,117.87,117.75,117.79,5000.0,114.5808,114.6003,114.4836,114.5225,5000.0
2017-07-19 11:55:00,117.79,117.83,117.52,117.75,13470.0,114.5225,114.5614,114.26,114.4836,13470.0
2017-07-19 12:00:00,117.76,117.84,117.67,117.75,11164.0,114.4933,114.5711,114.4058,114.4836,11164.0
2017-07-19 12:05:00,117.68,117.78,117.6,117.6,9392.0,114.4156,114.5128,114.3378,114.3378,9392.0
2017-07-19 12:10:00,117.56,117.91,117.52,117.91,11486.0,114.2989,114.6392,114.26,114.6392,11486.0
2017-07-19 12:15:00,117.88,118.24,117.88,118.2,12381.0,114.61,114.96,114.61,114.9211,12381.0
2017-07-19 12:20:00,118.25,118.43,118.25,118.38,8235.0,114.9698,115.1448,114.9698,115.0961,8235.0
2017-07-19 12:25:00,118.32,118.45,118.3,118.31,9950.0,115.0378,115.1642,115.0184,115.0281,9950.0
2017-07-19 12:30:00,118.35,118.39,118.28,118.35,4120.0,115.067,115.1059,114.9989,115.067,4120.0
2017-07-19 12:35:00,118.31,118.39,118.24,118.33,8130.0,115.0281,115.1059,114.96,115.0475,8130.0
2017-07-19 12:40:00,118.38,118.4,118.26,118.28,7525.0,115.0961,115.1156,114.9795,114.9989,7525.0
2017-07-19 12:45:00,118.28,118.34,118.15,118.16,7200.0,114.9989,115.0573,114.8725,114.8822,7200.0
2017-07-19 12:50:00,118.19,118.34,118.11,118.22,9011.0,114.9114,115.0573,114.8336,114.9406,9011.0
2017-07-19 12:55:00,118.29,118.33,118.22,118.3,2100.0,115.0086,115.0475,114.9406,115.0184,2100.0
2017-07-19 13:00:00,118.31,118.48,118.26,118.32,15104.0,115.0281,115.1934,114.9795,115.0378,15104.0
2017-07-19 13:05:00,118.34,118.5,118.31,118.45,8619.0,115.0573,115.2128,115.0281,115.1642,8619.0
2017-07-19 13:10:00,118.45,118.49,118.31,118.42,6900.0,115.1642,115.2031,115.0281,115.135,6900.0
2017-07-19 13:15:00,118.47,118.57,118.47,118.56,9326.0,115.1837,115.2809,115.1837,115.2712,9326.0
2017-07-19 13:20:00,118.5,119.03,118.5,118.91,20142.0,115.2128,115.7281,115.2128,115.6114,20142.0
2017-07-19 13:25:00,119.02,119.19,118.93,119.13,6785.0,115.7184,115.8837,115.6309,115.8253,6785.0
2017-07-19 13:30:00,119.14,119.18,119.03,119.06,10972.0,115.8351,115.874,115.7281,115.7573,10972.0
2017-07-19 13:35:00,119.03,119.03,118.86,119.02,16856.0,115.7281,115.7281,115.5628,115.7184,16856.0
2017-07-19 13:40:00,119.05,119.05,118.67,118.8,12703.0,115.7476,115.7476,115.3781,115.5045,12703.0
2017-07-19 13:45:00,118.76,118.89,118.68,118.84,7098.0,115.4656,115.592,115.3878,115.5434,7098.0
2017-07-19 13:50:00,118.82,118.89,118.69,118.8,6868.0,115.5239,115.592,115.3975,115.5045,6868.0
2017-07-19 13:55:00,118.77,118.82,118.65,118.65,7285.0,115.4753,115.5239,115.3587,115.3587,7285.0
2017-07-19 14:00:00,118.68,118.69,118.5,118.5,12432.0,115.3878,115.3975,115.2128,115.2128,12432.0
2017-07-19 14:05:00,118.58,118.7,118.46,118.63,13545.0,115.2906,115.4073,115.1739,115.3392,13545.0
2017-07-19 14:10:00,118.56,118.58,118.45,118.58,12348.0,115.2712,115.2906,115.1642,115.2906,12348.0
2017-07-19 14:15:00,118.61,118.73,118.57,118.57,8979.0,115.3198,115.4364,115.2809,115.2809,8979.0
2017-07-19 14:20:00,118.58,118.69,118.5,118.56,14381.0,115.2906,115.3975,115.2128,115.2712,14381.0
2017-07-19 14:25:00,118.52,118.64,118.45,118.48,15973.0,115.2323,115.3489,115.1642,115.1934,15973.0
2017-07-19 14:30:00,118.47,118.56,118.42,118.47,9624.0,115.1837,115.2712,115.135,115.1837,9624.0
2017-07-19 14:35:00,118.54,118.63,118.46,118.53,13040.0,115.2517,115.3392,115.1739,115.242,13040.0
2017-07-19 14:40:00,118.56,118.78,118.53,118.76,14040.0,115.2712,115.4851,115.242,115.4656,14040.0
2017-07-19 14:45:00,118.74,118.77,118.61,118.67,12962.0,115.4462,115.4753,115.3198,115.3781,12962.0
2017-07-19 14:50:00,118.7,118.72,118.63,118.67,6649.0,115.4073,115.4267,115.3392,115.3781,6649.0
2017-07-19 14:55:00,118.67,118.67,118.59,118.61,10992.0,115.3781,115.3781,115.3003,115.3198,10992.0
2017-07-19 15:00:00,118.62,118.82,118.61,118.79,19887.0,115.3295,115.5239,115.3198,115.4948,19887.0
2017-07-19 15:05:00,118.78,118.78,118.61,118.64,10252.0,115.4851,115.4851,115.3198,115.3489,10252.0
2017-07-19 15:10:00,118.64,118.67,118.59,118.63,20609.0,115.3489,115.3781,115.3003,115.3392,20609.0
2017-07-19 15:15:00,118.64,118.82,118.61,118.82,21195.0,115.3489,115.5239,115.3198,115.5239,21195.0
2017-07-19 15:20:00,118.79,118.99,118.79,118.96,22106.0,115.4948,115.6892,115.4948,115.6601,22106.0
2017-07-19 15:25:00,119.0,119.04,118.92,118.94,27550.0,115.6989,115.7378,115.6212,115.6406,27550.0
2017-07-19 15:30:00,118.96,118.99,118.78,118.92,18256.0,115.6601,115.6892,115.4851,115.6212,18256.0
2017-07-19 15:35:00,118.92,119.03,118.91,118.94,25587.0,115.6212,115.7281,115.6114,115.6406,25587.0
2017-07-19 15:40:00,118.93,119.03,118.86,119.03,47871.0,115.6309,115.7281,115.5628,115.7281,47871.0
2017-07-19 15:45:00,119.03,119.1,118.51,118.51,52386.0,115.7281,115.7962,115.2225,115.2225,52386.0
2017-07-19 15:50:00,118.58,118.7,118.48,118.55,38548.0,115.2906,115.4073,115.1934,115.2614,38548.0
2017-07-19 15:55:00,118.54,118.85,118.54,118.7,87488.0,115.2517,115.5531,115.2517,115.4073,87488.0
2017-07-20 09:30:00,124.0,124.23,122.88,123.25,98760.0,120.5602,120.7839,119.4713,119.8311,98760.0
2017-07-20 09:35:00,123.36,126.26,123.27,125.12,126011.0,119.938,122.7576,119.8505,121.6492,126011.0
2017-07-20 09:40:00,125.31,126.17,123.5,123.62,83122.0,121.8339,122.6701,120.0741,120.1908,83122.0
2017-07-20 09:45:00,123.68,124.95,123.54,124.93,94945.0,120.2491,121.4839,120.113,121.4645,94945.0
2017-07-20 09:50:00,124.95,124.95,123.79,123.95,53495.0,121.4839,121.4839,120.3561,120.5116,53495.0
2017-07-20 09:55:00,124.01,124.53,123.9,124.38,74186.0,120.57,121.0755,120.463,120.9297,74186.0
2017-07-20 10:00:00,124.33,125.46,124.29,124.39,97257.0,120.8811,121.9797,120.8422,120.9394,97257.0
2017-07-20 10:05:00,124.33,125.08,124.33,124.89,42730.0,120.8811,121.6103,120.8811,121.4256,42730.0
2017-07-20 10:10:00,124.9,124.98,124.3,124.47,42977.0,121.4353,121.5131,120.8519,121.0172,42977.0
2017-07-20 10:15:00,124.39,124.71,124.31,124.32,21587.0,120.9394,121.2506,120.8616,120.8714,21587.0
2017-07-20 10:20:00,124.32,124.32,123.38,123.83,37227.0,120.8714,120.8714,119.9574,120.395,37227.0
2017-07-20 10:25:00,123.83,123.91,123.29,123.35,19782.0,120.395,120.4727,119.8699,119.9283,19782.0
2017-07-20 10:30:00,123.35,123.62,122.5,122.94,59382.0,119.9283,120.1908,119.1019,119.5297,59382.0
2017-07-20 10:35:00,122.86,123.22,122.52,122.8,41061.0,119.4519,119.8019,119.1213,119.3935,41061.0
2017-07-20 10:40:00,122.71,123.35,122.4,122.89,61860.0,119.306,119.9283,119.0046,119.481,61860.0
2017-07-20 10:45:00,122.85,123.0,122.53,122.65,41686.0,119.4421,119.588,119.131,119.2477,41686.0
2017-07-20 10:50:00,122.68,123.45,122.46,123.38,39629.0,119.2769,120.0255,119.063,119.9574,39629.0
2017-07-20 10:55:00,123.38,123.61,123.15,123.59,52621.0,119.9574,120.1811,119.7338,120.1616,52621.0
2017-07-20 11:00:00,123.56,123.61,122.73,122.82,20039.0,120.1325,120.1811,119.3255,119.413,20039.0
2017-07-20 11:05:00,122.85,122.93,122.1,122.1,32569.0,119.4421,119.5199,118.713,118.713,32569.0
2017-07-20 11:10:00,122.0,122.81,122.0,122.31,41257.0,118.6157,119.4033,118.6157,118.9171,41257.0
2017-07-20 11:15:00,122.23,122.29,121.39,121.49,43651.0,118.8393,118.8977,118.0226,118.1199,43651.0
2017-07-20 11:20:00,121.56,122.44,121.48,121.95,24202.0,118.1879,119.0435,118.1102,118.5671,24202.0
2017-07-20 11:25:00,121.83,122.49,121.81,122.27,36646.0,118.4504,119.0921,118.431,118.8782,36646.0
2017-07-20 11:30:00,122.35,122.54,122.22,122.35,25485.0,118.956,119.1407,118.8296,118.956,25485.0
2017-07-20 11:35:00,122.38,123.71,122.36,123.12,28166.0,118.9852,120.2783,118.9657,119.7047,28166.0
2017-07-20 11:40:00,123.19,123.36,122.75,123.14,17432.0,119.7727,119.938,119.3449,119.7241,17432.0
2017-07-20 11:45:00,123.14,123.35,122.39,122.39,25350.0,119.7241,119.9283,118.9949,118.9949,25350.0
2017-07-20 11:50:00,122.38,122.77,122.05,122.24,18042.0,118.9852,119.3644,118.6643,118.8491,18042.0
2017-07-20 11:55:00,122.19,122.5,121.79,121.84,10580.0,118.8005,119.1019,118.4116,118.4602,10580.0
2017-07-20 12:00:00,121.83,122.16,121.72,122.15,19075.0,118.4504,118.7713,118.3435,118.7616,19075.0
2017-07-20 12:05:00,122.17,122.49,122.0,122.45,23033.0,118.781,119.0921,118.6157,119.0532,23033.0
2017-07-20 12:10:00,122.33,122.4,122.19,122.34,13246.0,118.9366,119.0046,118.8005,118.9463,13246.0
2017-07-20 12:15:00,122.36,122.74,122.27,122.58,23101.0,118.9657,119.3352,118.8782,119.1796,23101.0
2017-07-20 12:20:00,122.56,123.18,122.53,123.03,18047.0,119.1602,119.763,119.131,119.6172,18047.0
2017-07-20 12:25:00,123.04,123.34,123.02,123.1,28113.0,119.6269,119.9186,119.6074,119.6852,28113.0
2017-07-20 12:30:00,123.02,123.51,123.02,123.27,18025.0,119.6074,120.0838,119.6074,119.8505,18025.0
2017-07-20 12:35:00,123.29,123.29,122.78,122.85,14510.0,119.8699,119.8699,119.3741,119.4421,14510.0
2017-07-20 12:40:00,122.79,122.97,122.71,122.93,8690.0,119.3838,119.5588,119.306,119.5199,8690.0
2017-07-20 12:45:00,122.77,122.89,122.61,122.8,9586.0,119.3644,119.481,119.2088,119.3935,9586.0
2017-07-20 12:50:00,122.8,122.8,122.57,122.64,11614.0,119.3935,119.3935,119.1699,119.238,11614.0
2017-07-20 12:55:00,122.6,122.65,122.46,122.63,14280.0,119.1991,119.2477,119.063,119.2283,14280.0
2017-07-20 13:00:00,122.59,122.72,122.53,122.71,16905.0,119.1894,119.3158,119.131,119.306,16905.0
2017-07-20 13:05:00,122.72,122.77,122.62,122.68,8711.0,119.3158,119.3644,119.2185,119.2769,8711.0
2017-07-20 13:10:00,122.7,122.77,122.58,122.76,16243.0,119.2963,119.3644,119.1796,119.3546,16243.0
2017-07-20 13:15:00,122.8,122.85,122.66,122.7,7900.0,119.3935,119.4421,119.2574,119.2963,7900.0
2017-07-20 13:20:00,122.65,122.67,122.52,122.58,11727.0,119.2477,119.2671,119.1213,119.1796,11727.0
2017-07-20 13:25:00,122.54,122.58,122.42,122.5,43025.0,119.1407,119.1796,119.0241,119.1019,43025.0
2017-07-20 13:30:00,122.56,122.95,122.53,122.95,13399.0,119.1602,119.5394,119.131,119.5394,13399.0
2017-07-20 13:35:00,122.91,122.93,122.53,122.63,11426.0,119.5005,119.5199,119.131,119.2283,11426.0
2017-07-20 13:40:00,122.62,122.76,122.53,122.53,12519.0,119.2185,119.3546,119.131,119.131,12519.0
2017-07-20 13:45:00,122.53,122.53,122.31,122.39,13066.0,119.131,119.131,118.9171,118.9949,13066.0
2017-07-20 13:50:00,122.42,122.69,122.37,122.64,11084.0,119.0241,119.2866,118.9755,119.238,11084.0
2017-07-20 13:55:00,122.65,122.67,122.54,122.54,19319.0,119.2477,119.2671,119.1407,119.1407,19319.0
2017-07-20 14:00:00,122.56,122.84,122.48,122.84,19939.0,119.1602,119.4324,119.0824,119.4324,19939.0
2017-07-20 14:05:00,122.85,123.0,122.71,122.97,64060.0,119.4421,119.588,119.306,119.5588,64060.0
2017-07-20 14:10:00,122.99,123.25,122.96,123.13,49004.0,119.5783,119.8311,119.5491,119.7144,49004.0
2017-07-20 14:15:00,123.16,123.16,122.99,123.0,32088.0,119.7435,119.7435,119.5783,119.588,32088.0
2017-07-20 14:20:00,122.99,123.14,122.95,122.95,18001.0,119.5783,119.7241,119.5394,119.5394,18001.0
2017-07-20 14:25:00,122.95,123.04,122.82,123.0,17196.0,119.5394,119.6269,119.413,119.588,17196.0
2017-07-20 14:30:00,122.93,123.5,122.91,123.5,27316.0,119.5199,120.0741,119.5005,120.0741,27316.0
2017-07-20 14:35:00,123.52,123.52,122.86,122.86,53253.0,120.0936,120.0936,119.4519,119.4519,53253.0
2017-07-20 14:40:00,122.94,123.23,122.72,123.23,24130.0,119.5297,119.8116,119.3158,119.8116,24130.0
2017-07-20 14:45:00,123.19,123.6,123.17,123.26,35839.0,119.7727,120.1713,119.7533,119.8408,35839.0
2017-07-20 14:50:00,123.23,123.23,122.76,122.96,20676.0,119.8116,119.8116,119.3546,119.5491,20676.0
2017-07-20 14:55:00,122.88,123.19,122.86,123.08,17699.0,119.4713,119.7727,119.4519,119.6658,17699.0
2017-07-20 15:00:00,123.11,123.24,123.02,123.1,13200.0,119.6949,119.8213,119.6074,119.6852,13200.0
2017-07-20 15:05:00,123.11,123.16,123.01,123.1,15858.0,119.6949,119.7435,119.5977,119.6852,15858.0
2017-07-20 15:10:00,123.1,123.12,122.87,123.02,43149.0,119.6852,119.7047,119.4616,119.6074,43149.0
2017-07-20 15:15:00,122.99,123.05,122.93,123.05,26951.0,119.5783,119.6366,119.5199,119.6366,26951.0
2017-07-20 15:20:00,123.03,123.03,122.85,122.87,24824.0,119.6172,119.6172,119.4421,119.4616,24824.0
2017-07-20 15:25:00,122.89,123.04,122.87,122.99,31655.0,119.481,119.6269,119.4616,119.5783,31655.0
2017-07-20 15:30:00,123.0,123.01,122.58,122.62,33212.0,119.588,119.5977,119.1796,119.2185,33212.0
2017-07-20 15:35:00,122.63,122.71,122.28,122.29,34282.0,119.2283,119.306,118.888,118.8977,34282.0
2017-07-20 15:40:00,122.31,122.48,122.08,122.35,53429.0,118.9171,119.0824,118.6935,118.956,53429.0
2017-07-20 15:45:00,122.29,122.59,121.92,122.08,106900.0,118.8977,119.1894,118.5379,118.6935,106900.0
2017-07-20 15:50:00,122.07,122.84,122.04,122.77,69546.0,118.6838,119.4324,118.6546,119.3644,69546.0
2017-07-20 15:55:00,122.76,122.76,122.49,122.56,127647.0,119.3546,119.3546,119.0921,119.1602,127647.0
2017-07-21 09:30:00,120.75,121.21,120.44,120.49,68981.0,117.4004,117.8476,117.099,117.1476,68981.0
2017-07-21 09:35:00,120.4,120.85,119.67,120.37,53044.0,117.0601,117.4976,116.3504,117.0309,53044.0
2017-07-21 09:40:00,120.37,121.32,120.2,121.32,16259.0,117.0309,117.9546,116.8657,117.9546,16259.0
2017-07-21 09:45:00,121.34,121.53,120.88,121.43,30231.0,117.974,118.1588,117.5268,118.0615,30231.0
2017-07-21 09:50:00,121.43,121.44,120.64,120.93,16577.0,118.0615,118.0713,117.2935,117.5754,16577.0
2017-07-21 09:55:00,121.0,121.04,120.24,120.3,24212.0,117.6435,117.6824,116.9046,116.9629,24212.0
2017-07-21 10:00:00,120.27,120.51,120.23,120.5,28382.0,116.9337,117.1671,116.8948,117.1573,28382.0
2017-07-21 10:05:00,120.52,120.69,120.24,120.35,12596.0,117.1768,117.3421,116.9046,117.0115,12596.0
2017-07-21 10:10:00,120.29,120.44,120.21,120.21,19197.0,116.9532,117.099,116.8754,116.8754,19197.0
2017-07-21 10:15:00,120.28,120.33,120.05,120.12,14311.0,116.9434,116.9921,116.7198,116.7879,14311.0
2017-07-21 10:20:00,120.09,120.6,120.06,120.35,17613.0,116.7587,117.2546,116.7295,117.0115,17613.0
2017-07-21 10:25:00,120.34,120.35,120.01,120.22,11927.0,117.0018,117.0115,116.6809,116.8851,11927.0
2017-07-21 10:30:00,120.23,120.25,120.02,120.15,10808.0,116.8948,116.9143,116.6907,116.817,10808.0
2017-07-21 10:35:00,120.18,120.18,119.87,120.05,10557.0,116.8462,116.8462,116.5448,116.7198,10557.0
2017-07-21 10:40:00,120.05,120.18,120.0,120.07,14416.0,116.7198,116.8462,116.6712,116.7393,14416.0
2017-07-21 10:45:00,120.06,120.3,120.0,120.23,12158.0,116.7295,116.9629,116.6712,116.8948,12158.0
2017-07-21 10:50:00,120.24,120.24,120.03,120.09,7260.0,116.9046,116.9046,116.7004,116.7587,7260.0
2017-07-21 10:55:00,120.14,120.14,119.97,120.03,22313.0,116.8073,116.8073,116.642,116.7004,22313.0
2017-07-21 11:00:00,119.99,120.39,119.98,120.31,13686.0,116.6615,117.0504,116.6518,116.9726,13686.0
2017-07-21 11:05:00,120.39,120.67,120.33,120.52,8135.0,117.0504,117.3226,116.9921,117.1768,8135.0
2017-07-21 11:10:00,120.55,120.59,120.49,120.56,4258.0,117.206,117.2448,117.1476,117.2157,4258.0
2017-07-21 11:15:00,120.54,120.63,120.51,120.58,6855.0,117.1962,117.2837,117.1671,117.2351,6855.0
2017-07-21 11:20:00,120.55,120.66,120.4,120.66,11811.0,117.206,117.3129,117.0601,117.3129,11811.0
2017-07-21 11:25:00,120.67,120.84,120.64,120.7,6485.0,117.3226,117.4879,117.2935,117.3518,6485.0
2017-07-21 11:30:00,120.75,120.78,120.64,120.64,9037.0,117.4004,117.4296,117.2935,117.2935,9037.0
2017-07-21 11:35:00,120.67,120.69,120.55,120.56,2700.0,117.3226,117.3421,117.206,117.2157,2700.0
2017-07-21 11:40:00,120.51,120.64,120.47,120.64,11316.0,117.1671,117.2935,117.1282,117.2935,11316.0
2017-07-21 11:45:00,120.62,120.74,120.55,120.65,8034.0,117.274,117.3907,117.206,117.3032,8034.0
2017-07-21 11:50:00,120.71,120.87,120.59,120.85,13782.0,117.3615,117.5171,117.2448,117.4976,13782.0
2017-07-21 11:55:00,120.83,120.89,120.71,120.88,11408.0,117.4782,117.5365,117.3615,117.5268,11408.0
2017-07-21 12:00:00,120.89,121.43,120.88,121.23,15800.0,117.5365,118.0615,117.5268,117.8671,15800.0
2017-07-21 12:05:00,121.25,121.34,121.15,121.16,9114.0,117.8865,117.974,117.7893,117.799,9114.0
2017-07-21 12:10:00,121.17,121.25,121.08,121.08,25719.0,117.8088,117.8865,117.7212,117.7212,25719.0
2017-07-21 12:15:00,121.1,121.17,120.89,120.95,15913.0,117.7407,117.8088,117.5365,117.5949,15913.0
2017-07-21 12:20:00,120.92,120.93,120.68,120.73,8181.0,117.5657,117.5754,117.3323,117.381,8181.0
2017-07-21 12:25:00,120.64,120.81,120.56,120.62,9472.0,117.2935,117.4587,117.2157,117.274,9472.0
2017-07-21 12:30:00,120.64,120.79,120.48,120.69,7498.0,117.2935,117.4393,117.1379,117.3421,7498.0
2017-07-21 12:35:00,120.77,120.82,120.69,120.74,3970.0,117.4198,117.4685,117.3421,117.3907,3970.0
2017-07-21 12:40:00,120.79,120.79,120.53,120.54,3600.0,117.4393,117.4393,117.1865,117.1962,3600.0
2017-07-21 12:45:00,120.58,120.69,120.54,120.69,3583.0,117.2351,117.3421,117.1962,117.3421,3583.0
2017-07-21 12:50:00,120.69,120.69,120.4,120.4,6408.0,117.3421,117.3421,117.0601,117.0601,6408.0
2017-07-21 12:55:00,120.34,120.44,120.31,120.41,20951.0,117.0018,117.099,116.9726,117.0698,20951.0
2017-07-21 13:00:00,120.37,120.48,120.33,120.43,17406.0,117.0309,117.1379,116.9921,117.0893,17406.0
2017-07-21 13:05:00,120.41,120.44,120.32,120.35,4136.0,117.0698,117.099,116.9823,117.0115,4136.0
2017-07-21 13:10:00,120.35,120.48,120.35,120.36,7712.0,117.0115,117.1379,117.0115,117.0212,7712.0
2017-07-21 13:15:00,120.33,120.35,120.17,120.21,9119.0,116.9921,117.0115,116.8365,116.8754,9119.0
2017-07-21 13:20:00,120.2,120.2,120.03,120.17,12525.0,116.8657,116.8657,116.7004,116.8365,12525.0
2017-07-21 13:25:00,120.2,120.24,120.1,120.17,5000.0,116.8657,116.9046,116.7684,116.8365,5000.0
2017-07-21 13:30:00,120.13,120.2,120.09,120.11,3301.0,116.7976,116.8657,116.7587,116.7782,3301.0
2017-07-21 13:35:00,120.13,120.16,120.02,120.04,8413.0,116.7976,116.8268,116.6907,116.7101,8413.0
2017-07-21 13:40:00,120.03,120.06,119.43,119.52,60881.0,116.7004,116.7295,116.117,116.2045,60881.0
2017-07-21 13:45:00,119.56,119.7,119.47,119.7,12552.0,116.2434,116.3795,116.1559,116.3795,12552.0
2017-07-21 13:50:00,119.68,119.72,119.42,119.48,12619.0,116.3601,116.399,116.1073,116.1656,12619.0
2017-07-21 13:55:00,119.46,119.51,119.4,119.46,13123.0,116.1462,116.1948,116.0879,116.1462,13123.0
2017-07-21 14:00:00,119.47,119.65,119.47,119.56,11577.0,116.1559,116.3309,116.1559,116.2434,11577.0
2017-07-21 14:05:00,119.5,119.61,119.44,119.48,12017.0,116.1851,116.292,116.1267,116.1656,12017.0
2017-07-21 14:10:00,119.49,119.52,119.33,119.38,11292.0,116.1754,116.2045,116.0198,116.0684,11292.0
2017-07-21 14:15:00,119.4,119.6,119.25,119.6,21475.0,116.0879,116.2823,115.942,116.2823,21475.0
2017-07-21 14:20:00,119.63,119.64,119.5,119.52,4815.0,116.3115,116.3212,116.1851,116.2045,4815.0
2017-07-21 14:25:00,119.51,119.55,119.37,119.41,9304.0,116.1948,116.2337,116.0587,116.0976,9304.0
2017-07-21 14:30:00,119.42,119.67,119.42,119.62,18966.0,116.1073,116.3504,116.1073,116.3017,18966.0
2017-07-21 14:35:00,119.61,119.67,119.58,119.63,9909.0,116.292,116.3504,116.2629,116.3115,9909.0
2017-07-21 14:40:00,119.62,119.69,119.58,119.66,12944.0,116.3017,116.3698,116.2629,116.3406,12944.0
2017-07-21 14:45:00,119.65,119.71,119.47,119.47,14228.0,116.3309,116.3893,116.1559,116.1559,14228.0
2017-07-21 14:50:00,119.51,119.57,119.48,119.53,4220.0,116.1948,116.2531,116.1656,116.2142,4220.0
2017-07-21 14:55:00,119.51,119.65,119.46,119.65,12664.0,116.1948,116.3309,116.1462,116.3309,12664.0
2017-07-21 15:00:00,119.65,119.89,119.64,119.71,23120.0,116.3309,116.5643,116.3212,116.3893,23120.0
2017-07-21 15:05:00,119.75,119.75,119.58,119.59,7794.0,116.4281,116.4281,116.2629,116.2726,7794.0
2017-07-21 15:10:00,119.59,119.61,119.44,119.44,14254.0,116.2726,116.292,116.1267,116.1267,14254.0
2017-07-21 15:15:00,119.45,119.74,119.45,119.61,16203.0,116.1365,116.4184,116.1365,116.292,16203.0
2017-07-21 15:20:00,119.61,119.64,119.46,119.6,14689.0,116.292,116.3212,116.1462,116.2823,14689.0
2017-07-21 15:25:00,119.63,119.63,119.46,119.61,19991.0,116.3115,116.3115,116.1462,116.292,19991.0
2017-07-21 15:30:00,119.6,119.69,119.54,119.61,18176.0,116.2823,116.3698,116.224,116.292,18176.0
2017-07-21 15:35:00,119.62,119.65,119.54,119.57,25077.0,116.3017,116.3309,116.224,116.2531,25077.0
2017-07-21 15:40:00,119.57,119.65,119.5,119.52,63608.0,116.2531,116.3309,116.1851,116.2045,63608.0
2017-07-21 15:45:00,119.5,119.54,119.31,119.48,49622.0,116.1851,116.224,116.0003,116.1656,49622.0
2017-07-21 15:50:00,119.48,119.55,119.42,119.43,54258.0,116.1656,116.2337,116.1073,116.117,54258.0
2017-07-21 15:55:00,119.45,119.5,119.26,119.31,132056.0,116.1365,116.1851,115.9517,116.0003,132056.0
2017-07-24 09:30:00,119.5,120.46,119.34,120.02,16390.0,116.1851,117.1184,116.0295,116.6907,16390.0
2017-07-24 09:35:00,120.1,120.27,119.91,119.95,9300.0,116.7684,116.9337,116.5837,116.6226,9300.0
2017-07-24 09:40:00,119.85,120.04,119.64,119.66,4854.0,116.5254,116.7101,116.3212,116.3406,4854.0
2017-07-24 09:45:00,119.72,119.72,118.81,119.03,18717.0,116.399,116.399,115.5142,115.7281,18717.0
2017-07-24 09:50:00,119.25,119.36,119.21,119.36,7456.0,115.942,116.049,115.9031,116.049,7456.0
2017-07-24 09:55:00,119.39,119.39,118.62,118.62,21532.0,116.0781,116.0781,115.3295,115.3295,21532.0
2017-07-24 10:00:00,118.58,118.81,118.47,118.51,10780.0,115.2906,115.5142,115.1837,115.2225,10780.0
2017-07-24 10:05:00,118.49,118.74,118.41,118.74,11604.0,115.2031,115.4462,115.1253,115.4462,11604.0
2017-07-24 10:10:00,118.8,118.8,118.37,118.37,8428.0,115.5045,115.5045,115.0864,115.0864,8428.0
2017-07-24 10:15:00,118.38,118.48,118.24,118.32,7619.0,115.0961,115.1934,114.96,115.0378,7619.0
2017-07-24 10:20:00,118.32,118.43,118.28,118.38,12227.0,115.0378,115.1448,114.9989,115.0961,12227.0
2017-07-24 10:25:00,118.4,118.44,118.03,118.12,11005.0,115.1156,115.1545,114.7559,114.8434,11005.0
2017-07-24 10:30:00,118.1,118.1,117.64,117.97,16038.0,114.8239,114.8239,114.3767,114.6975,16038.0
2017-07-24 10:35:00,118.02,118.07,117.83,118.04,8212.0,114.7461,114.7947,114.5614,114.7656,8212.0
2017-07-24 10:40:00,117.98,118.38,117.97,118.34,11524.0,114.7072,115.0961,114.6975,115.0573,11524.0
2017-07-24 10:45:00,118.38,118.75,118.27,118.69,18299.0,115.0961,115.4559,114.9892,115.3975,18299.0
2017-07-24 10:50:00,118.71,119.06,118.67,118.9,25000.0,115.417,115.7573,115.3781,115.6017,25000.0
2017-07-24 10:55:00,118.84,119.05,118.7,118.76,26137.0,115.5434,115.7476,115.4073,115.4656,26137.0
2017-07-24 11:00:00,118.72,118.73,118.37,118.65,12786.0,115.4267,115.4364,115.0864,115.3587,12786.0
2017-07-24 11:05:00,118.64,118.65,118.48,118.6,6890.0,115.3489,115.3587,115.1934,115.31,6890.0
2017-07-24 11:10:00,118.6,118.77,118.55,118.71,5319.0,115.31,115.4753,115.2614,115.417,5319.0
2017-07-24 11:15:00,118.67,118.76,118.53,118.67,7800.0,115.3781,115.4656,115.242,115.3781,7800.0
2017-07-24 11:20:00,118.71,118.71,118.41,118.51,6634.0,115.417,115.417,115.1253,115.2225,6634.0
2017-07-24 11:25:00,118.49,118.83,118.41,118.73,12309.0,115.2031,115.5337,115.1253,115.4364,12309.0
2017-07-24 11:30:00,118.7,118.88,118.66,118.82,5641.0,115.4073,115.5823,115.3684,115.5239,5641.0
2017-07-24 11:35:00,118.86,119.16,118.86,119.08,12503.0,115.5628,115.8545,115.5628,115.7767,12503.0
2017-07-24 11:40:00,119.11,119.21,118.86,118.95,7102.0,115.8059,115.9031,115.5628,115.6503,7102.0
2017-07-24 11:45:00,118.96,119.2,118.96,119.08,6432.0,115.6601,115.8934,115.6601,115.7767,6432.0
2017-07-24 11:50:00,119.05,119.16,119.0,119.15,5075.0,115.7476,115.8545,115.6989,115.8448,5075.0
2017-07-24 11:55:00,119.15,119.28,119.08,119.2,8245.0,115.8448,115.9712,115.7767,115.8934,8245.0
2017-07-24 12:00:00,119.18,119.19,118.96,119.01,4633.0,115.874,115.8837,115.6601,115.7087,4633.0
2017-07-24 12:05:00,119.05,119.08,118.82,118.82,5571.0,115.7476,115.7767,115.5239,115.5239,5571.0
2017-07-24 12:10:00,118.81,118.95,118.78,118.95,8502.0,115.5142,115.6503,115.4851,115.6503,8502.0
2017-07-24 12:15:00,118.93,118.97,118.85,118.85,9158.0,115.6309,115.6698,115.5531,115.5531,9158.0
2017-07-24 12:20:00,118.85,118.92,118.78,118.84,9426.0,115.5531,115.6212,115.4851,115.5434,9426.0
2017-07-24 12:25:00,118.81,118.88,118.6,118.61,7521.0,115.5142,115.5823,115.31,115.3198,7521.0
2017-07-24 12:30:00,118.58,118.62,118.4,118.48,10828.0,115.2906,115.3295,115.1156,115.1934,10828.0
2017-07-24 12:35:00,118.41,118.52,118.39,118.44,5247.0,115.1253,115.2323,115.1059,115.1545,5247.0
2017-07-24 12:40:00,118.4,118.4,118.13,118.13,7284.0,115.1156,115.1156,114.8531,114.8531,7284.0
2017-07-24 12:45:00,118.1,118.21,118.1,118.13,9286.0,114.8239,114.9309,114.8239,114.8531,9286.0
2017-07-24 12:50:00,118.15,118.23,118.1,118.23,4646.0,114.8725,114.9503,114.8239,114.9503,4646.0
2017-07-24 12:55:00,118.22,118.34,118.19,118.28,5753.0,114.9406,115.0573,114.9114,114.9989,5753.0
2017-07-24 13:00:00,118.25,118.38,118.23,118.31,3517.0,114.9698,115.0961,114.9503,115.0281,3517.0
2017-07-24 13:05:00,118.28,118.28,118.16,118.19,5000.0,114.9989,114.9989,114.8822,114.9114,5000.0
2017-07-24 13:10:00,118.18,118.18,118.05,118.05,5666.0,114.9017,114.9017,114.7753,114.7753,5666.0
2017-07-24 13:15:00,118.03,118.06,117.84,117.84,5893.0,114.7559,114.785,114.5711,114.5711,5893.0
2017-07-24 13:20:00,117.86,118.05,117.84,117.95,9477.0,114.5906,114.7753,114.5711,114.6781,9477.0
2017-07-24 13:25:00,117.91,117.92,117.74,117.8,7864.0,114.6392,114.6489,114.4739,114.5322,7864.0
2017-07-24 13:30:00,117.77,117.96,117.75,117.86,7051.0,114.5031,114.6878,114.4836,114.5906,7051.0
2017-07-24 13:35:00,117.88,117.91,117.73,117.73,8465.0,114.61,114.6392,114.4642,114.4642,8465.0
2017-07-24 13:40:00,117.73,117.74,117.66,117.73,6297.0,114.4642,114.4739,114.3961,114.4642,6297.0
2017-07-24 13:45:00,117.74,117.86,117.67,117.82,8035.0,114.4739,114.5906,114.4058,114.5517,8035.0
2017-07-24 13:50:00,117.81,117.81,117.59,117.6,6168.0,114.542,114.542,114.3281,114.3378,6168.0
2017-07-24 13:55:00,117.59,117.82,117.53,117.68,13075.0,114.3281,114.5517,114.2697,114.4156,13075.0
2017-07-24 14:00:00,117.68,117.85,117.68,117.71,6856.0,114.4156,114.5808,114.4156,114.4447,6856.0
2017-07-24 14:05:00,117.67,117.8,117.65,117.75,11263.0,114.4058,114.5322,114.3864,114.4836,11263.0
2017-07-24 14:10:00,117.78,117.82,117.71,117.78,5941.0,114.5128,114.5517,114.4447,114.5128,5941.0
2017-07-24 14:15:00,117.8,117.95,117.79,117.95,6831.0,114.5322,114.6781,114.5225,114.6781,6831.0
2017-07-24 14:20:00,117.91,117.98,117.86,117.94,8656.0,114.6392,114.7072,114.5906,114.6684,8656.0
2017-07-24 14:25:00,117.92,117.95,117.86,117.86,6244.0,114.6489,114.6781,114.5906,114.5906,6244.0
2017-07-24 14:30:00,117.88,117.99,117.83,117.85,9850.0,114.61,114.717,114.5614,114.5808,9850.0
2017-07-24 14:35:00,117.86,117.86,117.72,117.74,9631.0,114.5906,114.5906,114.4545,114.4739,9631.0
2017-07-24 14:40:00,117.73,117.87,117.72,117.78,10557.0,114.4642,114.6003,114.4545,114.5128,10557.0
2017-07-24 14:45:00,117.8,117.84,117.75,117.77,6404.0,114.5322,114.5711,114.4836,114.5031,6404.0
2017-07-24 14:50:00,117.78,118.0,117.76,117.99,13828.0,114.5128,114.7267,114.4933,114.717,13828.0
2017-07-24 14:55:00,117.98,118.0,117.86,117.87,5950.0,114.7072,114.7267,114.5906,114.6003,5950.0
2017-07-24 15:00:00,117.87,118.03,117.84,117.91,9398.0,114.6003,114.7559,114.5711,114.6392,9398.0
2017-07-24 15:05:00,117.94,117.98,117.89,117.92,7022.0,114.6684,114.7072,114.6197,114.6489,7022.0
2017-07-24 15:10:00,117.92,117.92,117.78,117.78,6723.0,114.6489,114.6489,114.5128,114.5128,6723.0
2017-07-24 15:15:00,117.77,118.0,117.74,118.0,8832.0,114.5031,114.7267,114.4739,114.7267,8832.0
2017-07-24 15:20:00,117.97,118.03,117.93,118.02,13900.0,114.6975,114.7559,114.6586,114.7461,13900.0
2017-07-24 15:25:00,118.02,118.12,117.99,118.02,9211.0,114.7461,114.8434,114.717,114.7461,9211.0
2017-07-24 15:30:00,118.03,118.04,117.87,117.99,14663.0,114.7559,114.7656,114.6003,114.717,14663.0
2017-07-24 15:35:00,117.97,118.1,117.96,118.09,20308.0,114.6975,114.8239,114.6878,114.8142,20308.0
2017-07-24 15:40:00,118.08,118.19,117.99,118.19,26010.0,114.8045,114.9114,114.717,114.9114,26010.0
2017-07-24 15:45:00,118.19,118.2,118.02,118.17,35521.0,114.9114,114.9211,114.7461,114.892,35521.0
2017-07-24 15:50:00,118.17,118.21,118.1,118.17,34086.0,114.892,114.9309,114.8239,114.892,34086.0
2017-07-24 15:55:00,118.16,118.53,118.15,118.4,136623.0,114.8822,115.242,114.8725,115.1156,136623.0
2017-07-25 09:30:00,119.77,122.23,119.77,121.97,72638.0,116.4476,118.8393,116.4476,118.5866,72638.0
2017-07-25 09:35:00,121.87,122.68,121.06,121.97,54824.0,118.4893,119.2769,117.7018,118.5866,54824.0
2017-07-25 09:40:00,121.82,122.05,121.65,121.75,51453.0,118.4407,118.6643,118.2754,118.3727,51453.0
2017-07-25 09:45:00,121.84,122.01,121.6,121.84,77433.0,118.4602,118.6255,118.2268,118.4602,77433.0
2017-07-25 09:50:00,121.73,121.92,120.9,120.94,48883.0,118.3532,118.5379,117.5462,117.5851,48883.0
2017-07-25 09:55:00,120.98,121.19,120.44,120.55,30658.0,117.624,117.8282,117.099,117.206,30658.0
2017-07-25 10:00:00,120.63,120.68,119.95,119.95,17927.0,117.2837,117.3323,116.6226,116.6226,17927.0
2017-07-25 10:05:00,120.0,120.29,119.9,120.12,15493.0,116.6712,116.9532,116.574,116.7879,15493.0
2017-07-25 10:10:00,120.11,120.11,119.69,120.09,15272.0,116.7782,116.7782,116.3698,116.7587,15272.0
2017-07-25 10:15:00,120.1,120.45,120.08,120.41,14768.0,116.7684,117.1087,116.749,117.0698,14768.0
2017-07-25 10:20:00,120.42,120.83,120.41,120.76,28077.0,117.0796,117.4782,117.0698,117.4101,28077.0
2017-07-25 10:25:00,120.8,120.8,120.51,120.7,14948.0,117.449,117.449,117.1671,117.3518,14948.0
2017-07-25 10:30:00,120.67,120.67,120.24,120.27,14958.0,117.3226,117.3226,116.9046,116.9337,14958.0
2017-07-25 10:35:00,120.31,120.97,120.22,120.77,18376.0,116.9726,117.6143,116.8851,117.4198,18376.0
2017-07-25 10:40:00,120.76,121.18,120.75,121.18,15800.0,117.4101,117.8185,117.4004,117.8185,15800.0
2017-07-25 10:45:00,121.24,121.47,120.82,120.97,17006.0,117.8768,118.1004,117.4685,117.6143,17006.0
2017-07-25 10:50:00,120.95,121.08,120.82,121.05,6351.0,117.5949,117.7212,117.4685,117.6921,6351.0
2017-07-25 10:55:00,120.94,121.03,120.77,120.94,9275.0,117.5851,117.6726,117.4198,117.5851,9275.0
2017-07-25 11:00:00,120.99,121.14,120.84,121.02,11517.0,117.6337,117.7796,117.4879,117.6629,11517.0
2017-07-25 11:05:00,121.09,121.63,121.03,121.39,21224.0,117.731,118.256,117.6726,118.0226,21224.0
2017-07-25 11:10:00,121.43,121.52,121.12,121.16,24175.0,118.0615,118.149,117.7601,117.799,24175.0
2017-07-25 11:15:00,121.18,121.36,121.15,121.24,15214.0,117.8185,117.9935,117.7893,117.8768,15214.0
2017-07-25 11:20:00,121.24,121.53,121.14,121.51,21149.0,117.8768,118.1588,117.7796,118.1393,21149.0
2017-07-25 11:25:00,121.52,121.7,121.46,121.61,15041.0,118.149,118.3241,118.0907,118.2365,15041.0
2017-07-25 11:30:00,121.64,121.75,121.55,121.7,9451.0,118.2657,118.3727,118.1782,118.3241,9451.0
2017-07-25 11:35:00,121.7,121.84,121.59,121.77,12300.0,118.3241,118.4602,118.2171,118.3921,12300.0
2017-07-25 11:40:00,121.75,121.87,121.68,121.86,11810.0,118.3727,118.4893,118.3046,118.4796,11810.0
2017-07-25 11:45:00,121.84,121.94,121.72,121.84,10693.0,118.4602,118.5574,118.3435,118.4602,10693.0
2017-07-25 11:50:00,121.87,121.91,121.68,121.79,9452.0,118.4893,118.5282,118.3046,118.4116,9452.0
2017-07-25 11:55:00,121.78,121.96,121.75,121.91,9040.0,118.4018,118.5768,118.3727,118.5282,9040.0
2017-07-25 12:00:00,121.96,122.14,121.95,122.12,9925.0,118.5768,118.7518,118.5671,118.7324,9925.0
2017-07-25 12:05:00,122.13,122.26,122.06,122.13,19149.0,118.7421,118.8685,118.6741,118.7421,19149.0
2017-07-25 12:10:00,122.08,122.3,122.08,122.23,13170.0,118.6935,118.9074,118.6935,118.8393,13170.0
2017-07-25 12:15:00,122.19,122.2,121.9,121.93,26904.0,118.8005,118.8102,118.5185,118.5477,26904.0
2017-07-25 12:20:00,121.9,121.93,121.68,121.87,16836.0,118.5185,118.5477,118.3046,118.4893,16836.0
2017-07-25 12:25:00,121.85,121.96,121.79,121.94,16860.0,118.4699,118.5768,118.4116,118.5574,16860.0
2017-07-25 12:30:00,121.91,121.92,121.76,121.88,8556.0,118.5282,118.5379,118.3824,118.4991,8556.0
2017-07-25 12:35:00,121.88,121.88,121.6,121.63,9935.0,118.4991,118.4991,118.2268,118.256,9935.0
2017-07-25 12:40:00,121.64,121.7,121.56,121.58,9100.0,118.2657,118.3241,118.1879,118.2074,9100.0
2017-07-25 12:45:00,121.58,121.62,121.45,121.5,11782.0,118.2074,118.2463,118.081,118.1296,11782.0
2017-07-25 12:50:00,121.5,121.63,121.5,121.57,7751.0,118.1296,118.256,118.1296,118.1977,7751.0
2017-07-25 12:55:00,121.57,121.78,121.57,121.65,10300.0,118.1977,118.4018,118.1977,118.2754,10300.0
2017-07-25 13:00:00,121.63,121.83,121.63,121.8,10087.0,118.256,118.4504,118.256,118.4213,10087.0
2017-07-25 13:05:00,121.78,121.79,121.63,121.64,5007.0,118.4018,118.4116,118.256,118.2657,5007.0
2017-07-25 13:10:00,121.66,121.68,121.48,121.54,10846.0,118.2852,118.3046,118.1102,118.1685,10846.0
2017-07-25 13:15:00,121.55,121.58,121.49,121.5,5939.0,118.1782,118.2074,118.1199,118.1296,5939.0
2017-07-25 13:20:00,121.54,121.59,121.46,121.54,8283.0,118.1685,118.2171,118.0907,118.1685,8283.0
2017-07-25 13:25:00,121.5,121.64,121.45,121.59,5908.0,118.1296,118.2657,118.081,118.2171,5908.0
2017-07-25 13:30:00,121.59,121.59,121.46,121.48,6664.0,118.2171,118.2171,118.0907,118.1102,6664.0
2017-07-25 13:35:00,121.48,121.58,121.48,121.55,6150.0,118.1102,118.2074,118.1102,118.1782,6150.0
2017-07-25 13:40:00,121.5,121.58,121.44,121.51,5749.0,118.1296,118.2074,118.0713,118.1393,5749.0
2017-07-25 13:45:00,121.5,121.62,121.5,121.59,10330.0,118.1296,118.2463,118.1296,118.2171,10330.0
2017-07-25 13:50:00,121.56,121.66,121.5,121.52,6408.0,118.1879,118.2852,118.1296,118.149,6408.0
2017-07-25 13:55:00,121.52,121.64,121.52,121.56,5178.0,118.149,118.2657,118.149,118.1879,5178.0
2017-07-25 14:00:00,121.62,121.66,121.43,121.43,6159.0,118.2463,118.2852,118.0615,118.0615,6159.0
2017-07-25 14:05:00,121.39,121.39,121.11,121.15,13001.0,118.0226,118.0226,117.7504,117.7893,13001.0
2017-07-25 14:10:00,121.15,121.26,121.07,121.16,9200.0,117.7893,117.8963,117.7115,117.799,9200.0
2017-07-25 14:15:00,121.2,121.21,121.07,121.1,15224.0,117.8379,117.8476,117.7115,117.7407,15224.0
2017-07-25 14:20:00,121.11,121.19,121.05,121.08,10050.0,117.7504,117.8282,117.6921,117.7212,10050.0
2017-07-25 14:25:00,121.09,121.31,121.08,121.28,10430.0,117.731,117.9449,117.7212,117.9157,10430.0
2017-07-25 14:30:00,121.26,121.47,121.24,121.35,19585.0,117.8963,118.1004,117.8768,117.9838,19585.0
2017-07-25 14:35:00,121.37,121.51,121.37,121.51,5300.0,118.0032,118.1393,118.0032,118.1393,5300.0
2017-07-25 14:40:00,121.47,121.47,121.26,121.44,8950.0,118.1004,118.1004,117.8963,118.0713,8950.0
2017-07-25 14:45:00,121.45,121.54,121.35,121.51,10886.0,118.081,118.1685,117.9838,118.1393,10886.0
2017-07-25 14:50:00,121.54,121.55,121.42,121.43,7710.0,118.1685,118.1782,118.0518,118.0615,7710.0
2017-07-25 14:55:00,121.44,121.54,121.42,121.54,8700.0,118.0713,118.1685,118.0518,118.1685,8700.0
2017-07-25 15:00:00,121.6,121.69,121.58,121.59,9492.0,118.2268,118.3143,118.2074,118.2171,9492.0
2017-07-25 15:05:00,121.57,121.59,121.43,121.49,13438.0,118.1977,118.2171,118.0615,118.1199,13438.0
2017-07-25 15:10:00,121.47,121.5,121.35,121.41,16265.0,118.1004,118.1296,117.9838,118.0421,16265.0
2017-07-25 15:15:00,121.4,121.43,121.3,121.31,9850.0,118.0324,118.0615,117.9351,117.9449,9850.0
2017-07-25 15:20:00,121.26,121.42,121.16,121.25,17667.0,117.8963,118.0518,117.799,117.8865,17667.0
2017-07-25 15:25:00,121.27,121.4,121.24,121.4,13058.0,117.906,118.0324,117.8768,118.0324,13058.0
2017-07-25 15:30:00,121.38,121.4,121.22,121.31,25664.0,118.0129,118.0324,117.8574,117.9449,25664.0
2017-07-25 15:35:00,121.32,121.38,121.27,121.28,23663.0,117.9546,118.0129,117.906,117.9157,23663.0
2017-07-25 15:40:00,121.27,121.27,121.14,121.15,40723.0,117.906,117.906,117.7796,117.7893,40723.0
2017-07-25 15:45:00,121.15,121.24,121.12,121.24,41837.0,117.7893,117.8768,117.7601,117.8768,41837.0
2017-07-25 15:50:00,121.22,121.25,121.17,121.22,33497.0,117.8574,117.8865,117.8088,117.8574,33497.0
2017-07-25 15:55:00,121.21,121.24,121.14,121.18,58296.0,117.8476,117.8768,117.7796,117.8185,58296.0
2017-07-26 09:30:00,121.41,121.41,121.41,121.41,0.0,118.0421,118.0421,118.0421,118.0421,0.0
2017-07-26 09:35:00,122.17,122.17,119.91,120.33,31905.0,118.781,118.781,116.5837,116.9921,31905.0
2017-07-26 09:40:00,120.11,121.03,120.07,120.49,30774.0,116.7782,117.6726,116.7393,117.1476,30774.0
2017-07-26 09:45:00,120.55,120.55,120.0,120.26,3760.0,117.206,117.206,116.6712,116.924,3760.0
2017-07-26 09:50:00,120.28,120.31,120.04,120.19,5350.0,116.9434,116.9726,116.7101,116.8559,5350.0
2017-07-26 09:55:00,120.04,120.37,120.03,120.1,4245.0,116.7101,117.0309,116.7004,116.7684,4245.0
2017-07-26 10:00:00,120.16,120.31,120.1,120.1,5405.0,116.8268,116.9726,116.7684,116.7684,5405.0
2017-07-26 10:05:00,120.06,120.26,120.0,120.14,18015.0,116.7295,116.924,116.6712,116.8073,18015.0
2017-07-26 10:10:00,120.19,120.47,120.19,120.4,8395.0,116.8559,117.1282,116.8559,117.0601,8395.0
2017-07-26 10:15:00,120.4,120.58,120.16,120.48,9465.0,117.0601,117.2351,116.8268,117.1379,9465.0
2017-07-26 10:20:00,120.5,120.53,120.4,120.48,10300.0,117.1573,117.1865,117.0601,117.1379,10300.0
2017-07-26 10:25:00,120.45,120.45,120.04,120.21,13630.0,117.1087,117.1087,116.7101,116.8754,13630.0
2017-07-26 10:30:00,120.24,120.56,120.19,120.46,13243.0,116.9046,117.2157,116.8559,117.1184,13243.0
2017-07-26 10:35:00,120.57,120.88,120.57,120.76,15441.0,117.2254,117.5268,117.2254,117.4101,15441.0
2017-07-26 10:40:00,120.74,121.28,120.73,121.1,17082.0,117.3907,117.9157,117.381,117.7407,17082.0
2017-07-26 10:45:00,121.08,121.18,120.71,120.78,7440.0,117.7212,117.8185,117.3615,117.4296,7440.0
2017-07-26 10:50:00,120.78,121.04,120.67,120.82,18560.0,117.4296,117.6824,117.3226,117.4685,18560.0
2017-07-26 10:55:00,120.74,120.75,120.28,120.32,6687.0,117.3907,117.4004,116.9434,116.9823,6687.0
2017-07-26 11:00:00,120.39,120.4,120.24,120.25,3872.0,117.0504,117.0601,116.9046,116.9143,3872.0
2017-07-26 11:05:00,120.25,120.29,120.02,120.09,17784.0,116.9143,116.9532,116.6907,116.7587,17784.0
2017-07-26 11:10:00,120.06,120.1,119.99,120.0,18960.0,116.7295,116.7684,116.6615,116.6712,18960.0
2017-07-26 11:15:00,120.0,120.02,119.91,119.94,9464.0,116.6712,116.6907,116.5837,116.6129,9464.0
2017-07-26 11:20:00,119.89,120.03,119.81,119.81,15201.0,116.5643,116.7004,116.4865,116.4865,15201.0
2017-07-26 11:25:00,119.8,120.33,119.76,120.31,18173.0,116.4768,116.9921,116.4379,116.9726,18173.0
2017-07-26 11:30:00,120.36,120.42,120.25,120.38,4016.0,117.0212,117.0796,116.9143,117.0407,4016.0
2017-07-26 11:35:00,120.35,120.4,120.28,120.37,2908.0,117.0115,117.0601,116.9434,117.0309,2908.0
2017-07-26 11:40:00,120.39,120.4,120.33,120.35,3596.0,117.0504,117.0601,116.9921,117.0115,3596.0
2017-07-26 11:45:00,120.34,120.69,120.31,120.69,9372.0,117.0018,117.3421,116.9726,117.3421,9372.0
2017-07-26 11:50:00,120.69,120.8,120.67,120.75,6188.0,117.3421,117.449,117.3226,117.4004,6188.0
2017-07-26 11:55:00,120.75,120.78,120.67,120.73,3000.0,117.4004,117.4296,117.3226,117.381,3000.0
2017-07-26 12:00:00,120.74,120.74,120.63,120.73,1989.0,117.3907,117.3907,117.2837,117.381,1989.0
2017-07-26 12:05:00,120.7,121.11,120.7,120.98,14157.0,117.3518,117.7504,117.3518,117.624,14157.0
2017-07-26 12:10:00,120.89,120.96,120.8,120.96,4000.0,117.5365,117.6046,117.449,117.6046,4000.0
2017-07-26 12:15:00,120.93,121.05,120.92,120.99,3790.0,117.5754,117.6921,117.5657,117.6337,3790.0
2017-07-26 12:20:00,121.01,121.03,120.92,121.03,2466.0,117.6532,117.6726,117.5657,117.6726,2466.0
2017-07-26 12:25:00,121.03,121.1,120.9,120.94,5743.0,117.6726,117.7407,117.5462,117.5851,5743.0
2017-07-26 12:30:00,120.94,121.0,120.9,120.92,1850.0,117.5851,117.6435,117.5462,117.5657,1850.0
2017-07-26 12:35:00,120.92,121.02,120.9,120.91,4652.0,117.5657,117.6629,117.5462,117.556,4652.0
2017-07-26 12:40:00,120.92,120.94,120.79,120.8,4787.0,117.5657,117.5851,117.4393,117.449,4787.0
2017-07-26 12:45:00,120.82,121.08,120.82,120.97,9489.0,117.4685,117.7212,117.4685,117.6143,9489.0
2017-07-26 12:50:00,120.89,120.98,120.86,120.86,1522.0,117.5365,117.624,117.5074,117.5074,1522.0
2017-07-26 12:55:00,120.86,120.96,120.8,120.84,3492.0,117.5074,117.6046,117.449,117.4879,3492.0
2017-07-26 13:00:00,120.83,120.85,120.74,120.75,2477.0,117.4782,117.4976,117.3907,117.4004,2477.0
2017-07-26 13:05:00,120.69,120.69,120.6,120.61,2716.0,117.3421,117.3421,117.2546,117.2643,2716.0
2017-07-26 13:10:00,120.58,120.79,120.48,120.78,9308.0,117.2351,117.4393,117.1379,117.4296,9308.0
2017-07-26 13:15:00,120.85,120.89,120.82,120.83,2320.0,117.4976,117.5365,117.4685,117.4782,2320.0
2017-07-26 13:20:00,120.85,120.87,120.76,120.76,925.0,117.4976,117.5171,117.4101,117.4101,925.0
2017-07-26 13:25:00,120.77,120.79,120.52,120.59,3199.0,117.4198,117.4393,117.1768,117.2448,3199.0
2017-07-26 13:30:00,120.49,120.63,120.46,120.5,3250.0,117.1476,117.2837,117.1184,117.1573,3250.0
2017-07-26 13:35:00,120.5,120.61,120.5,120.6,1150.0,117.1573,117.2643,117.1573,117.2546,1150.0
2017-07-26 13:40:00,120.56,120.66,120.56,120.66,1900.0,117.2157,117.3129,117.2157,117.3129,1900.0
2017-07-26 13:45:00,120.62,120.71,120.56,120.61,3500.0,117.274,117.3615,117.2157,117.2643,3500.0
2017-07-26 13:50:00,120.55,120.69,120.55,120.64,2702.0,117.206,117.3421,117.206,117.2935,2702.0
2017-07-26 13:55:00,120.6,120.63,120.19,120.27,3910.0,117.2546,117.2837,116.8559,116.9337,3910.0
2017-07-26 14:00:00,120.32,120.75,120.31,120.7,3400.0,116.9823,117.4004,116.9726,117.3518,3400.0
2017-07-26 14:05:00,120.72,120.74,120.59,120.72,5300.0,117.3712,117.3907,117.2448,117.3712,5300.0
2017-07-26 14:10:00,120.69,120.79,120.63,120.63,3670.0,117.3421,117.4393,117.2837,117.2837,3670.0
2017-07-26 14:15:00,120.64,120.75,120.56,120.71,4345.0,117.2935,117.4004,117.2157,117.3615,4345.0
2017-07-26 14:20:00,120.64,120.7,120.59,120.66,1800.0,117.2935,117.3518,117.2448,117.3129,1800.0
2017-07-26 14:25:00,120.65,120.94,120.64,120.89,10235.0,117.3032,117.5851,117.2935,117.5365,10235.0
2017-07-26 14:30:00,120.91,121.18,120.79,121.12,8482.0,117.556,117.8185,117.4393,117.7601,8482.0
2017-07-26 14:35:00,121.01,121.01,120.74,120.86,5300.0,117.6532,117.6532,117.3907,117.5074,5300.0
2017-07-26 14:40:00,120.74,120.84,120.73,120.76,6250.0,117.3907,117.4879,117.381,117.4101,6250.0
2017-07-26 14:45:00,120.81,120.88,120.66,120.77,10475.0,117.4587,117.5268,117.3129,117.4198,10475.0
2017-07-26 14:50:00,120.78,120.78,120.6,120.66,6500.0,117.4296,117.4296,117.2546,117.3129,6500.0
2017-07-26 14:55:00,120.6,120.6,120.42,120.42,5308.0,117.2546,117.2546,117.0796,117.0796,5308.0
2017-07-26 15:00:00,120.38,120.53,120.36,120.53,8600.0,117.0407,117.1865,117.0212,117.1865,8600.0
2017-07-26 15:05:00,120.52,120.69,120.51,120.59,7602.0,117.1768,117.3421,117.1671,117.2448,7602.0
2017-07-26 15:10:00,120.53,120.72,120.52,120.61,17317.0,117.1865,117.3712,117.1768,117.2643,17317.0
2017-07-26 15:15:00,120.57,120.58,120.45,120.52,12946.0,117.2254,117.2351,117.1087,117.1768,12946.0
2017-07-26 15:20:00,120.46,120.53,120.27,120.51,7931.0,117.1184,117.1865,116.9337,117.1671,7931.0
2017-07-26 15:25:00,120.51,120.56,120.44,120.52,7810.0,117.1671,117.2157,117.099,117.1768,7810.0
2017-07-26 15:30:00,120.5,120.51,120.35,120.42,9146.0,117.1573,117.1671,117.0115,117.0796,9146.0
2017-07-26 15:35:00,120.41,120.44,120.36,120.43,14095.0,117.0698,117.099,117.0212,117.0893,14095.0
2017-07-26 15:40:00,120.43,120.43,120.32,120.35,19018.0,117.0893,117.0893,116.9823,117.0115,19018.0
2017-07-26 15:45:00,120.33,120.34,120.17,120.23,21340.0,116.9921,117.0018,116.8365,116.8948,21340.0
2017-07-26 15:50:00,120.2,120.27,120.08,120.23,24419.0,116.8657,116.9337,116.749,116.8948,24419.0
2017-07-26 15:55:00,120.21,120.25,120.12,120.18,54523.0,116.8754,116.9143,116.7879,116.8462,54523.0
2017-07-27 09:30:00,120.19,120.2,119.39,119.39,11803.0,116.8559,116.8657,116.0781,116.0781,11803.0
2017-07-27 09:35:00,119.5,119.52,118.71,119.43,70070.0,116.1851,116.2045,115.417,116.117,70070.0
2017-07-27 09:40:00,119.43,119.43,118.8,119.32,13390.0,116.117,116.117,115.5045,116.0101,13390.0
2017-07-27 09:45:00,119.32,120.25,119.32,119.97,10000.0,116.0101,116.9143,116.0101,116.642,10000.0
2017-07-27 09:50:00,119.97,120.16,119.65,119.71,9575.0,116.642,116.8268,116.3309,116.3893,9575.0
2017-07-27 09:55:00,119.64,120.18,119.53,119.92,5320.0,116.3212,116.8462,116.2142,116.5934,5320.0
2017-07-27 10:00:00,119.93,120.25,119.76,120.06,9490.0,116.6031,116.9143,116.4379,116.7295,9490.0
2017-07-27 10:05:00,119.97,120.18,119.97,120.07,10010.0,116.642,116.8462,116.642,116.7393,10010.0
2017-07-27 10:10:00,120.02,120.23,119.97,120.1,10948.0,116.6907,116.8948,116.642,116.7684,10948.0
2017-07-27 10:15:00,120.09,120.09,119.93,119.96,13524.0,116.7587,116.7587,116.6031,116.6323,13524.0
2017-07-27 10:20:00,120.02,120.36,119.95,120.31,5377.0,116.6907,117.0212,116.6226,116.9726,5377.0
2017-07-27 10:25:00,120.31,120.56,120.22,120.52,10018.0,116.9726,117.2157,116.8851,117.1768,10018.0
2017-07-27 10:30:00,120.55,120.59,120.41,120.59,9515.0,117.206,117.2448,117.0698,117.2448,9515.0
2017-07-27 10:35:00,120.68,120.98,120.62,120.87,7666.0,117.3323,117.624,117.274,117.5171,7666.0
2017-07-27 10:40:00,120.89,121.02,120.77,120.93,13587.0,117.5365,117.6629,117.4198,117.5754,13587.0
2017-07-27 10:45:00,120.93,121.1,120.88,121.01,8150.0,117.5754,117.7407,117.5268,117.6532,8150.0
2017-07-27 10:50:00,120.97,121.0,120.68,120.68,5281.0,117.6143,117.6435,117.3323,117.3323,5281.0
2017-07-27 10:55:00,120.69,120.87,120.69,120.87,4120.0,117.3421,117.5171,117.3421,117.5171,4120.0
2017-07-27 11:00:00,120.86,120.9,120.67,120.71,4626.0,117.5074,117.5462,117.3226,117.3615,4626.0
2017-07-27 11:05:00,120.69,120.69,120.53,120.58,5065.0,117.3421,117.3421,117.1865,117.2351,5065.0
2017-07-27 11:10:00,120.6,120.79,120.56,120.76,6310.0,117.2546,117.4393,117.2157,117.4101,6310.0
2017-07-27 11:15:00,120.76,120.83,120.57,120.61,8256.0,117.4101,117.4782,117.2254,117.2643,8256.0
2017-07-27 11:20:00,120.61,120.67,120.5,120.67,4124.0,117.2643,117.3226,117.1573,117.3226,4124.0
2017-07-27 11:25:00,120.66,120.79,120.64,120.64,6400.0,117.3129,117.4393,117.2935,117.2935,6400.0
2017-07-27 11:30:00,120.64,120.69,120.51,120.63,4938.0,117.2935,117.3421,117.1671,117.2837,4938.0
2017-07-27 11:35:00,120.65,120.87,120.65,120.8,3698.0,117.3032,117.5171,117.3032,117.449,3698.0
2017-07-27 11:40:00,120.82,120.95,120.81,120.95,5127.0,117.4685,117.5949,117.4587,117.5949,5127.0
2017-07-27 11:45:00,120.95,121.16,120.81,120.82,11842.0,117.5949,117.799,117.4587,117.4685,11842.0
2017-07-27 11:50:00,120.89,120.97,120.88,120.92,4568.0,117.5365,117.6143,117.5268,117.5657,4568.0
2017-07-27 11:55:00,120.95,121.23,120.95,121.19,10473.0,117.5949,117.8671,117.5949,117.8282,10473.0
2017-07-27 12:00:00,121.11,121.2,121.07,121.11,10710.0,117.7504,117.8379,117.7115,117.7504,10710.0
2017-07-27 12:05:00,121.08,121.11,121.02,121.11,5442.0,117.7212,117.7504,117.6629,117.7504,5442.0
2017-07-27 12:10:00,121.11,121.21,121.05,121.14,11747.0,117.7504,117.8476,117.6921,117.7796,11747.0
2017-07-27 12:15:00,121.15,121.18,121.06,121.06,8665.0,117.7893,117.8185,117.7018,117.7018,8665.0
2017-07-27 12:20:00,121.07,121.1,120.99,120.99,4235.0,117.7115,117.7407,117.6337,117.6337,4235.0
2017-07-27 12:25:00,120.99,121.1,120.91,121.09,4510.0,117.6337,117.7407,117.556,117.731,4510.0
2017-07-27 12:30:00,121.13,121.13,120.83,120.85,8000.0,117.7699,117.7699,117.4782,117.4976,8000.0
2017-07-27 12:35:00,120.9,120.9,120.61,120.61,5643.0,117.5462,117.5462,117.2643,117.2643,5643.0
2017-07-27 12:40:00,120.65,120.66,120.31,120.42,9267.0,117.3032,117.3129,116.9726,117.0796,9267.0
2017-07-27 12:45:00,120.49,120.61,120.44,120.61,4582.0,117.1476,117.2643,117.099,117.2643,4582.0
2017-07-27 12:50:00,120.63,120.67,120.39,120.39,3105.0,117.2837,117.3226,117.0504,117.0504,3105.0
2017-07-27 12:55:00,120.34,120.47,120.19,120.19,5032.0,117.0018,117.1282,116.8559,116.8559,5032.0
2017-07-27 13:00:00,120.22,120.33,120.16,120.31,3145.0,116.8851,116.9921,116.8268,116.9726,3145.0
2017-07-27 13:05:00,120.37,120.37,120.23,120.27,4912.0,117.0309,117.0309,116.8948,116.9337,4912.0
2017-07-27 13:10:00,120.32,120.64,120.13,120.54,24483.0,116.9823,117.2935,116.7976,117.1962,24483.0
2017-07-27 13:15:00,120.52,120.57,120.38,120.46,11780.0,117.1768,117.2254,117.0407,117.1184,11780.0
2017-07-27 13:20:00,120.49,120.5,120.05,120.05,5875.0,117.1476,117.1573,116.7198,116.7198,5875.0
2017-07-27 13:25:00,120.04,120.04,119.34,119.59,17511.0,116.7101,116.7101,116.0295,116.2726,17511.0
2017-07-27 13:30:00,119.53,119.58,119.22,119.22,7100.0,116.2142,116.2629,115.9128,115.9128,7100.0
2017-07-27 13:35:00,119.17,119.34,119.08,119.08,11003.0,115.8642,116.0295,115.7767,115.7767,11003.0
2017-07-27 13:40:00,119.09,119.48,118.89,119.34,8806.0,115.7865,116.1656,115.592,116.0295,8806.0
2017-07-27 13:45:00,119.34,119.63,119.34,119.47,14243.0,116.0295,116.3115,116.0295,116.1559,14243.0
2017-07-27 13:50:00,119.56,119.72,119.2,119.23,4860.0,116.2434,116.399,115.8934,115.9226,4860.0
2017-07-27 13:55:00,119.32,119.69,119.26,119.46,6363.0,116.0101,116.3698,115.9517,116.1462,6363.0
2017-07-27 14:00:00,119.54,119.67,119.37,119.44,5819.0,116.224,116.3504,116.0587,116.1267,5819.0
2017-07-27 14:05:00,119.59,119.89,119.55,119.81,5815.0,116.2726,116.5643,116.2337,116.4865,5815.0
2017-07-27 14:10:00,119.87,120.09,119.87,119.99,3072.0,116.5448,116.7587,116.5448,116.6615,3072.0
2017-07-27 14:15:00,119.95,120.09,119.95,120.05,4627.0,116.6226,116.7587,116.6226,116.7198,4627.0
2017-07-27 14:20:00,120.0,120.06,119.74,119.74,3259.0,116.6712,116.7295,116.4184,116.4184,3259.0
2017-07-27 14:25:00,119.7,119.95,119.69,119.93,6237.0,116.3795,116.6226,116.3698,116.6031,6237.0
2017-07-27 14:30:00,120.04,120.09,119.77,119.79,8458.0,116.7101,116.7587,116.4476,116.467,8458.0
2017-07-27 14:35:00,119.8,120.14,119.8,120.01,2743.0,116.4768,116.8073,116.4768,116.6809,2743.0
2017-07-27 14:40:00,119.97,119.97,119.66,119.66,5341.0,116.642,116.642,116.3406,116.3406,5341.0
2017-07-27 14:45:00,119.65,119.88,119.64,119.7,7800.0,116.3309,116.5545,116.3212,116.3795,7800.0
2017-07-27 14:50:00,119.73,119.91,119.69,119.89,6781.0,116.4087,116.5837,116.3698,116.5643,6781.0
2017-07-27 14:55:00,119.88,120.09,119.88,120.09,6435.0,116.5545,116.7587,116.5545,116.7587,6435.0
2017-07-27 15:00:00,120.03,120.13,119.91,119.91,15299.0,116.7004,116.7976,116.5837,116.5837,15299.0
2017-07-27 15:05:00,119.97,120.14,119.87,120.09,12221.0,116.642,116.8073,116.5448,116.7587,12221.0
2017-07-27 15:10:00,120.0,120.06,119.95,120.06,7900.0,116.6712,116.7295,116.6226,116.7295,7900.0
2017-07-27 15:15:00,120.07,120.1,119.9,119.91,6736.0,116.7393,116.7684,116.574,116.5837,6736.0
2017-07-27 15:20:00,119.9,120.19,119.9,120.11,9880.0,116.574,116.8559,116.574,116.7782,9880.0
2017-07-27 15:25:00,120.03,120.46,120.03,120.46,13142.0,116.7004,117.1184,116.7004,117.1184,13142.0
2017-07-27 15:30:00,120.43,120.47,120.25,120.43,20575.0,117.0893,117.1282,116.9143,117.0893,20575.0
2017-07-27 15:35:00,120.4,120.54,120.39,120.47,17244.0,117.0601,117.1962,117.0504,117.1282,17244.0
2017-07-27 15:40:00,120.43,120.55,120.29,120.52,15901.0,117.0893,117.206,116.9532,117.1768,15901.0
2017-07-27 15:45:00,120.55,120.6,120.45,120.48,22055.0,117.206,117.2546,117.1087,117.1379,22055.0
2017-07-27 15:50:00,120.51,120.65,120.46,120.62,31261.0,117.1671,117.3032,117.1184,117.274,31261.0
2017-07-27 15:55:00,120.61,120.79,120.55,120.76,63964.0,117.2643,117.4393,117.206,117.4101,63964.0
2017-07-28 09:30:00,120.61,120.64,119.95,120.34,17732.0,117.2643,117.2935,116.6226,117.0018,17732.0
2017-07-28 09:35:00,120.13,120.94,120.11,120.67,17682.0,116.7976,117.5851,116.7782,117.3226,17682.0
2017-07-28 09:40:00,120.52,120.87,120.51,120.82,3600.0,117.1768,117.5171,117.1671,117.4685,3600.0
2017-07-28 09:45:00,120.8,120.91,120.61,120.84,5300.0,117.449,117.556,117.2643,117.4879,5300.0
2017-07-28 09:50:00,120.68,120.82,119.98,120.17,15681.0,117.3323,117.4685,116.6518,116.8365,15681.0
2017-07-28 09:55:00,120.03,120.69,120.03,120.53,8316.0,116.7004,117.3421,116.7004,117.1865,8316.0
2017-07-28 10:00:00,120.5,120.55,120.29,120.41,19189.0,117.1573,117.206,116.9532,117.0698,19189.0
2017-07-28 10:05:00,120.44,120.49,119.9,119.9,14497.0,117.099,117.1476,116.574,116.574,14497.0
2017-07-28 10:10:00,120.01,120.36,119.96,120.04,9050.0,116.6809,117.0212,116.6323,116.7101,9050.0
2017-07-28 10:15:00,120.16,120.26,120.09,120.13,7151.0,116.8268,116.924,116.7587,116.7976,7151.0
2017-07-28 10:20:00,120.27,120.47,119.97,120.09,20288.0,116.9337,117.1282,116.642,116.7587,20288.0
2017-07-28 10:25:00,120.09,120.35,119.8,120.21,43696.0,116.7587,117.0115,116.4768,116.8754,43696.0
2017-07-28 10:30:00,120.27,120.69,120.2,120.59,30910.0,116.9337,117.3421,116.8657,117.2448,30910.0
2017-07-28 10:35:00,120.6,120.89,120.6,120.7,8501.0,117.2546,117.5365,117.2546,117.3518,8501.0
2017-07-28 10:40:00,120.64,120.87,120.61,120.83,14072.0,117.2935,117.5171,117.2643,117.4782,14072.0
2017-07-28 10:45:00,120.84,120.84,120.65,120.68,5375.0,117.4879,117.4879,117.3032,117.3323,5375.0
2017-07-28 10:50:00,120.67,120.76,120.56,120.7,5200.0,117.3226,117.4101,117.2157,117.3518,5200.0
2017-07-28 10:55:00,120.7,120.86,120.7,120.85,12444.0,117.3518,117.5074,117.3518,117.4976,12444.0
2017-07-28 11:00:00,120.85,120.9,120.67,120.68,12296.0,117.4976,117.5462,117.3226,117.3323,12296.0
2017-07-28 11:05:00,120.6,120.74,120.35,120.48,10199.0,117.2546,117.3907,117.0115,117.1379,10199.0
2017-07-28 11:10:00,120.47,120.56,120.32,120.36,6654.0,117.1282,117.2157,116.9823,117.0212,6654.0
2017-07-28 11:15:00,120.43,120.51,120.37,120.51,3900.0,117.0893,117.1671,117.0309,117.1671,3900.0
2017-07-28 11:20:00,120.43,120.56,120.37,120.42,7060.0,117.0893,117.2157,117.0309,117.0796,7060.0
2017-07-28 11:25:00,120.45,120.51,120.34,120.4,7622.0,117.1087,117.1671,117.0018,117.0601,7622.0
2017-07-28 11:30:00,120.42,120.46,120.3,120.39,3814.0,117.0796,117.1184,116.9629,117.0504,3814.0
2017-07-28 11:35:00,120.41,120.42,120.29,120.35,3500.0,117.0698,117.0796,116.9532,117.0115,3500.0
2017-07-28 11:40:00,120.35,120.35,120.13,120.2,2900.0,117.0115,117.0115,116.7976,116.8657,2900.0
2017-07-28 11:45:00,120.16,120.2,120.11,120.13,5608.0,116.8268,116.8657,116.7782,116.7976,5608.0
2017-07-28 11:50:00,120.07,120.08,119.94,119.98,3798.0,116.7393,116.749,116.6129,116.6518,3798.0
2017-07-28 11:55:00,119.97,120.04,119.92,119.98,10184.0,116.642,116.7101,116.5934,116.6518,10184.0
2017-07-28 12:00:00,120.0,120.1,119.98,120.09,6100.0,116.6712,116.7684,116.6518,116.7587,6100.0
2017-07-28 12:05:00,120.07,120.23,120.07,120.21,5300.0,116.7393,116.8948,116.7393,116.8754,5300.0
2017-07-28 12:10:00,120.23,120.37,120.22,120.37,2706.0,116.8948,117.0309,116.8851,117.0309,2706.0
2017-07-28 12:15:00,120.35,120.37,120.24,120.37,2700.0,117.0115,117.0309,116.9046,117.0309,2700.0
2017-07-28 12:20:00,120.32,120.37,120.26,120.28,4910.0,116.9823,117.0309,116.924,116.9434,4910.0
2017-07-28 12:25:00,120.27,120.35,120.21,120.26,5700.0,116.9337,117.0115,116.8754,116.924,5700.0
2017-07-28 12:30:00,120.27,120.3,120.09,120.11,4200.0,116.9337,116.9629,116.7587,116.7782,4200.0
2017-07-28 12:35:00,120.08,120.08,120.05,120.07,1500.0,116.749,116.749,116.7198,116.7393,1500.0
2017-07-28 12:40:00,120.02,120.08,119.82,119.93,7053.0,116.6907,116.749,116.4962,116.6031,7053.0
2017-07-28 12:45:00,119.96,119.99,119.86,119.86,2100.0,116.6323,116.6615,116.5351,116.5351,2100.0
2017-07-28 12:50:00,119.95,120.0,119.8,119.8,4586.0,116.6226,116.6712,116.4768,116.4768,4586.0
2017-07-28 12:55:00,119.78,119.78,119.64,119.66,6148.0,116.4573,116.4573,116.3212,116.3406,6148.0
2017-07-28 13:00:00,119.65,119.65,119.03,119.18,25311.0,116.3309,116.3309,115.7281,115.874,25311.0
2017-07-28 13:05:00,119.22,119.3,119.21,119.29,1857.0,115.9128,115.9906,115.9031,115.9809,1857.0
2017-07-28 13:10:00,119.25,119.44,119.21,119.44,4250.0,115.942,116.1267,115.9031,116.1267,4250.0
2017-07-28 13:15:00,119.45,119.49,119.39,119.4,2600.0,116.1365,116.1754,116.0781,116.0879,2600.0
2017-07-28 13:20:00,119.34,119.43,119.34,119.37,5169.0,116.0295,116.117,116.0295,116.0587,5169.0
2017-07-28 13:25:00,119.41,119.49,119.37,119.42,3950.0,116.0976,116.1754,116.0587,116.1073,3950.0
2017-07-28 13:30:00,119.42,119.6,119.42,119.6,6050.0,116.1073,116.2823,116.1073,116.2823,6050.0
2017-07-28 13:35:00,119.58,119.6,119.49,119.5,4800.0,116.2629,116.2823,116.1754,116.1851,4800.0
2017-07-28 13:40:00,119.52,119.52,119.44,119.48,6291.0,116.2045,116.2045,116.1267,116.1656,6291.0
2017-07-28 13:45:00,119.44,119.53,119.43,119.48,7783.0,116.1267,116.2142,116.117,116.1656,7783.0
2017-07-28 13:50:00,119.5,119.53,119.44,119.47,3449.0,116.1851,116.2142,116.1267,116.1559,3449.0
2017-07-28 13:55:00,119.45,119.45,119.34,119.41,12478.0,116.1365,116.1365,116.0295,116.0976,12478.0
2017-07-28 14:00:00,119.43,119.47,119.36,119.37,3267.0,116.117,116.1559,116.049,116.0587,3267.0
2017-07-28 14:05:00,119.41,119.42,119.3,119.3,7486.0,116.0976,116.1073,115.9906,115.9906,7486.0
2017-07-28 14:10:00,119.32,119.34,119.29,119.29,6631.0,116.0101,116.0295,115.9809,115.9809,6631.0
2017-07-28 14:15:00,119.3,119.32,119.13,119.13,8026.0,115.9906,116.0101,115.8253,115.8253,8026.0
2017-07-28 14:20:00,119.12,119.29,119.12,119.28,7328.0,115.8156,115.9809,115.8156,115.9712,7328.0
2017-07-28 14:25:00,119.27,119.44,119.24,119.44,8300.0,115.9615,116.1267,115.9323,116.1267,8300.0
2017-07-28 14:30:00,119.45,119.62,119.44,119.59,12045.0,116.1365,116.3017,116.1267,116.2726,12045.0
2017-07-28 14:35:00,119.59,119.59,119.46,119.49,2700.0,116.2726,116.2726,116.1462,116.1754,2700.0
2017-07-28 14:40:00,119.49,119.53,119.46,119.46,4251.0,116.1754,116.2142,116.1462,116.1462,4251.0
2017-07-28 14:45:00,119.47,119.57,119.46,119.56,9094.0,116.1559,116.2531,116.1462,116.2434,9094.0
2017-07-28 14:50:00,119.55,119.73,119.55,119.73,7100.0,116.2337,116.4087,116.2337,116.4087,7100.0
2017-07-28 14:55:00,119.74,119.81,119.72,119.75,4623.0,116.4184,116.4865,116.399,116.4281,4623.0
2017-07-28 15:00:00,119.77,119.92,119.77,119.89,7442.0,116.4476,116.5934,116.4476,116.5643,7442.0
2017-07-28 15:05:00,119.87,119.88,119.79,119.84,7890.0,116.5448,116.5545,116.467,116.5156,7890.0
2017-07-28 15:10:00,119.82,119.85,119.77,119.85,11644.0,116.4962,116.5254,116.4476,116.5254,11644.0
2017-07-28 15:15:00,119.83,119.88,119.67,119.83,12606.0,116.5059,116.5545,116.3504,116.5059,12606.0
2017-07-28 15:20:00,119.78,119.91,119.77,119.9,9792.0,116.4573,116.5837,116.4476,116.574,9792.0
2017-07-28 15:25:00,119.87,119.88,119.81,119.87,10787.0,116.5448,116.5545,116.4865,116.5448,10787.0
2017-07-28 15:30:00,119.85,119.9,119.6,119.65,17645.0,116.5254,116.574,116.2823,116.3309,17645.0
2017-07-28 15:35:00,119.61,119.8,119.61,119.8,11566.0,116.292,116.4768,116.292,116.4768,11566.0
2017-07-28 15:40:00,119.8,120.01,119.8,119.98,22748.0,116.4768,116.6809,116.4768,116.6518,22748.0
2017-07-28 15:45:00,119.98,120.05,119.75,119.88,24473.0,116.6518,116.7198,116.4281,116.5545,24473.0
2017-07-28 15:50:00,119.9,119.97,119.82,119.95,33694.0,116.574,116.642,116.4962,116.6226,33694.0
2017-07-28 15:55:00,119.95,120.04,119.7,119.73,72636.0,116.6226,116.7101,116.3795,116.4087,72636.0
2017-07-31 09:30:00,119.92,119.92,119.14,119.62,12724.0,116.5934,116.5934,115.8351,116.3017,12724.0
2017-07-31 09:35:00,119.55,120.25,119.25,120.25,6612.0,116.2337,116.9143,115.942,116.9143,6612.0
2017-07-31 09:40:00,120.01,120.04,119.41,119.7,4042.0,116.6809,116.7101,116.0976,116.3795,4042.0
2017-07-31 09:45:00,119.51,119.92,119.51,119.61,8493.0,116.1948,116.5934,116.1948,116.292,8493.0
2017-07-31 09:50:00,119.48,119.53,119.4,119.47,1650.0,116.1656,116.2142,116.0879,116.1559,1650.0
2017-07-31 09:55:00,119.31,119.4,119.02,119.04,9159.0,116.0003,116.0879,115.7184,115.7378,9159.0
2017-07-31 10:00:00,119.13,119.14,118.42,118.73,15509.0,115.8253,115.8351,115.135,115.4364,15509.0
2017-07-31 10:05:00,118.57,118.88,118.56,118.73,12815.0,115.2809,115.5823,115.2712,115.4364,12815.0
2017-07-31 10:10:00,118.75,118.78,118.67,118.73,4824.0,115.4559,115.4851,115.3781,115.4364,4824.0
2017-07-31 10:15:00,118.74,118.86,118.48,118.54,6082.0,115.4462,115.5628,115.1934,115.2517,6082.0
2017-07-31 10:20:00,118.62,118.73,118.44,118.73,19213.0,115.3295,115.4364,115.1545,115.4364,19213.0
2017-07-31 10:25:00,118.69,118.93,118.67,118.93,12498.0,115.3975,115.6309,115.3781,115.6309,12498.0
2017-07-31 10:30:00,118.99,118.99,118.78,118.82,6861.0,115.6892,115.6892,115.4851,115.5239,6861.0
2017-07-31 10:35:00,118.82,119.11,118.77,119.11,8035.0,115.5239,115.8059,115.4753,115.8059,8035.0
2017-07-31 10:40:00,119.15,119.43,119.15,119.43,7960.0,115.8448,116.117,115.8448,116.117,7960.0
2017-07-31 10:45:00,119.43,119.69,119.36,119.56,20944.0,116.117,116.3698,116.049,116.2434,20944.0
2017-07-31 10:50:00,119.39,119.51,119.14,119.21,7075.0,116.0781,116.1948,115.8351,115.9031,7075.0
2017-07-31 10:55:00,119.19,119.31,119.1,119.12,8228.0,115.8837,116.0003,115.7962,115.8156,8228.0
2017-07-31 11:00:00,119.09,119.26,118.93,119.26,4000.0,115.7865,115.9517,115.6309,115.9517,4000.0
2017-07-31 11:05:00,119.33,119.41,119.31,119.4,1500.0,116.0198,116.0976,116.0003,116.0879,1500.0
2017-07-31 11:10:00,119.32,119.38,119.17,119.29,3203.0,116.0101,116.0684,115.8642,115.9809,3203.0
2017-07-31 11:15:00,119.24,119.46,119.24,119.4,3500.0,115.9323,116.1462,115.9323,116.0879,3500.0
2017-07-31 11:20:00,119.4,119.55,119.31,119.55,2200.0,116.0879,116.2337,116.0003,116.2337,2200.0
2017-07-31 11:25:00,119.52,119.52,119.18,119.19,3850.0,116.2045,116.2045,115.874,115.8837,3850.0
2017-07-31 11:30:00,119.22,119.3,119.17,119.18,4400.0,115.9128,115.9906,115.8642,115.874,4400.0
2017-07-31 11:35:00,119.24,119.45,119.23,119.4,2000.0,115.9323,116.1365,115.9226,116.0879,2000.0
2017-07-31 11:40:00,119.38,119.38,119.1,119.29,6233.0,116.0684,116.0684,115.7962,115.9809,6233.0
2017-07-31 11:45:00,119.29,119.34,119.25,119.32,3326.0,115.9809,116.0295,115.942,116.0101,3326.0
2017-07-31 11:50:00,119.21,119.39,119.01,119.38,4922.0,115.9031,116.0781,115.7087,116.0684,4922.0
2017-07-31 11:55:00,119.38,119.48,119.21,119.44,6886.0,116.0684,116.1656,115.9031,116.1267,6886.0
2017-07-31 12:00:00,119.4,119.46,119.29,119.41,2400.0,116.0879,116.1462,115.9809,116.0976,2400.0
2017-07-31 12:05:00,119.31,119.31,119.06,119.11,1808.0,116.0003,116.0003,115.7573,115.8059,1808.0
2017-07-31 12:10:00,119.1,119.18,119.05,119.18,2722.0,115.7962,115.874,115.7476,115.874,2722.0
2017-07-31 12:15:00,119.19,119.29,119.09,119.29,5910.0,115.8837,115.9809,115.7865,115.9809,5910.0
2017-07-31 12:20:00,119.3,119.46,119.26,119.46,3207.0,115.9906,116.1462,115.9517,116.1462,3207.0
2017-07-31 12:25:00,119.42,119.53,119.35,119.45,4527.0,116.1073,116.2142,116.0392,116.1365,4527.0
2017-07-31 12:30:00,119.4,119.46,118.99,119.1,15024.0,116.0879,116.1462,115.6892,115.7962,15024.0
2017-07-31 12:35:00,119.1,119.21,119.09,119.11,4916.0,115.7962,115.9031,115.7865,115.8059,4916.0
2017-07-31 12:40:00,119.11,119.17,119.07,119.15,2462.0,115.8059,115.8642,115.767,115.8448,2462.0
2017-07-31 12:45:00,119.2,119.32,119.14,119.19,5201.0,115.8934,116.0101,115.8351,115.8837,5201.0
2017-07-31 12:50:00,119.19,119.32,119.18,119.22,2400.0,115.8837,116.0101,115.874,115.9128,2400.0
2017-07-31 12:55:00,119.22,119.31,119.15,119.15,3833.0,115.9128,116.0003,115.8448,115.8448,3833.0
2017-07-31 13:00:00,119.15,119.16,118.87,118.87,8100.0,115.8448,115.8545,115.5726,115.5726,8100.0
2017-07-31 13:05:00,118.87,119.06,118.77,118.86,11388.0,115.5726,115.7573,115.4753,115.5628,11388.0
2017-07-31 13:10:00,118.85,118.91,118.72,118.73,10415.0,115.5531,115.6114,115.4267,115.4364,10415.0
2017-07-31 13:15:00,118.75,118.86,118.68,118.75,5823.0,115.4559,115.5628,115.3878,115.4559,5823.0
2017-07-31 13:20:00,118.77,118.89,118.71,118.89,12008.0,115.4753,115.592,115.417,115.592,12008.0
2017-07-31 13:25:00,118.91,119.03,118.74,119.03,10400.0,115.6114,115.7281,115.4462,115.7281,10400.0
2017-07-31 13:30:00,118.96,119.23,118.96,119.04,3721.0,115.6601,115.9226,115.6601,115.7378,3721.0
2017-07-31 13:35:00,119.09,119.1,118.87,118.87,5260.0,115.7865,115.7962,115.5726,115.5726,5260.0
2017-07-31 13:40:00,118.87,118.92,118.79,118.79,3400.0,115.5726,115.6212,115.4948,115.4948,3400.0
2017-07-31 13:45:00,118.84,118.91,118.78,118.9,5176.0,115.5434,115.6114,115.4851,115.6017,5176.0
2017-07-31 13:50:00,118.89,118.92,118.77,118.84,7025.0,115.592,115.6212,115.4753,115.5434,7025.0
2017-07-31 13:55:00,118.77,118.9,118.74,118.9,3420.0,115.4753,115.6017,115.4462,115.6017,3420.0
2017-07-31 14:00:00,118.84,118.88,118.76,118.79,5307.0,115.5434,115.5823,115.4656,115.4948,5307.0
2017-07-31 14:05:00,118.86,118.96,118.81,118.96,5378.0,115.5628,115.6601,115.5142,115.6601,5378.0
2017-07-31 14:10:00,118.96,119.04,118.89,118.94,10300.0,115.6601,115.7378,115.592,115.6406,10300.0
2017-07-31 14:15:00,118.94,118.97,118.92,118.92,1200.0,115.6406,115.6698,115.6212,115.6212,1200.0
2017-07-31 14:20:00,118.97,118.97,118.8,118.82,3948.0,115.6698,115.6698,115.5045,115.5239,3948.0
2017-07-31 14:25:00,118.78,118.97,118.78,118.92,2014.0,115.4851,115.6698,115.4851,115.6212,2014.0
2017-07-31 14:30:00,119.01,119.14,118.88,118.98,5014.0,115.7087,115.8351,115.5823,115.6795,5014.0
2017-07-31 14:35:00,118.98,119.0,118.91,118.98,4262.0,115.6795,115.6989,115.6114,115.6795,4262.0
2017-07-31 14:40:00,119.02,119.14,118.94,119.14,3000.0,115.7184,115.8351,115.6406,115.8351,3000.0
2017-07-31 14:45:00,119.14,119.14,118.99,119.04,4700.0,115.8351,115.8351,115.6892,115.7378,4700.0
2017-07-31 14:50:00,119.05,119.07,118.97,119.02,4687.0,115.7476,115.767,115.6698,115.7184,4687.0
2017-07-31 14:55:00,119.0,119.02,118.86,118.86,4406.0,115.6989,115.7184,115.5628,115.5628,4406.0
2017-07-31 15:00:00,118.82,118.91,118.82,118.83,5084.0,115.5239,115.6114,115.5239,115.5337,5084.0
2017-07-31 15:05:00,118.83,118.87,118.7,118.8,5388.0,115.5337,115.5726,115.4073,115.5045,5388.0
2017-07-31 15:10:00,118.78,118.87,118.75,118.78,2349.0,115.4851,115.5726,115.4559,115.4851,2349.0
2017-07-31 15:15:00,118.83,118.88,118.78,118.85,7228.0,115.5337,115.5823,115.4851,115.5531,7228.0
2017-07-31 15:20:00,118.84,118.88,118.77,118.82,9055.0,115.5434,115.5823,115.4753,115.5239,9055.0
2017-07-31 15:25:00,118.77,119.05,118.77,119.05,11885.0,115.4753,115.7476,115.4753,115.7476,11885.0
2017-07-31 15:30:00,119.08,119.3,119.02,119.22,37160.0,115.7767,115.9906,115.7184,115.9128,37160.0
2017-07-31 15:35:00,119.24,119.31,119.21,119.31,14803.0,115.9323,116.0003,115.9031,116.0003,14803.0
2017-07-31 15:40:00,119.28,119.41,119.26,119.35,28258.0,115.9712,116.0976,115.9517,116.0392,28258.0
2017-07-31 15:45:00,119.36,119.37,119.07,119.17,26416.0,116.049,116.0587,115.767,115.8642,26416.0
2017-07-31 15:50:00,119.17,119.34,119.12,119.27,36544.0,115.8642,116.0295,115.8156,115.9615,36544.0
2017-07-31 15:55:00,119.27,119.28,118.87,118.96,63809.0,115.9615,115.9712,115.5726,115.6601,63809.0
2017-08-01 09:30:00,119.47,119.57,118.01,118.33,22573.0,116.1559,116.2531,114.7364,115.0475,22573.0
2017-08-01 09:35:00,118.36,118.62,117.7,117.99,8914.0,115.0767,115.3295,114.435,114.717,8914.0
2017-08-01 09:40:00,118.16,118.24,117.82,118.07,15112.0,114.8822,114.96,114.5517,114.7947,15112.0
2017-08-01 09:45:00,118.11,118.19,117.63,117.79,19875.0,114.8336,114.9114,114.367,114.5225,19875.0
2017-08-01 09:50:00,117.79,118.04,117.63,117.63,19843.0,114.5225,114.7656,114.367,114.367,19843.0
2017-08-01 09:55:00,117.74,117.76,117.5,117.5,5068.0,114.4739,114.4933,114.2406,114.2406,5068.0
2017-08-01 10:00:00,117.55,117.72,117.37,117.67,10632.0,114.2892,114.4545,114.1142,114.4058,10632.0
2017-08-01 10:05:00,117.63,117.87,117.62,117.82,4182.0,114.367,114.6003,114.3572,114.5517,4182.0
2017-08-01 10:10:00,117.83,117.9,117.65,117.72,14913.0,114.5614,114.6295,114.3864,114.4545,14913.0
2017-08-01 10:15:00,117.76,117.81,117.58,117.72,15682.0,114.4933,114.542,114.3183,114.4545,15682.0
2017-08-01 10:20:00,117.72,117.74,117.55,117.55,10592.0,114.4545,114.4739,114.2892,114.2892,10592.0
2017-08-01 10:25:00,117.49,117.71,117.47,117.71,3693.0,114.2308,114.4447,114.2114,114.4447,3693.0
2017-08-01 10:30:00,117.73,117.88,117.73,117.87,5515.0,114.4642,114.61,114.4642,114.6003,5515.0
2017-08-01 10:35:00,117.81,117.81,117.67,117.67,5086.0,114.542,114.542,114.4058,114.4058,5086.0
2017-08-01 10:40:00,117.68,117.8,117.63,117.73,7998.0,114.4156,114.5322,114.367,114.4642,7998.0
2017-08-01 10:45:00,117.66,117.88,117.66,117.88,5420.0,114.3961,114.61,114.3961,114.61,5420.0
2017-08-01 10:50:00,117.9,118.08,117.9,118.08,2400.0,114.6295,114.8045,114.6295,114.8045,2400.0
2017-08-01 10:55:00,118.08,118.08,117.82,118.03,6474.0,114.8045,114.8045,114.5517,114.7559,6474.0
2017-08-01 11:00:00,118.01,118.18,118.01,118.06,8100.0,114.7364,114.9017,114.7364,114.785,8100.0
2017-08-01 11:05:00,118.08,118.31,118.04,118.08,11909.0,114.8045,115.0281,114.7656,114.8045,11909.0
2017-08-01 11:10:00,118.12,118.12,117.98,118.01,6193.0,114.8434,114.8434,114.7072,114.7364,6193.0
2017-08-01 11:15:00,117.99,117.99,117.75,117.81,5420.0,114.717,114.717,114.4836,114.542,5420.0
2017-08-01 11:20:00,117.8,117.8,117.58,117.59,3898.0,114.5322,114.5322,114.3183,114.3281,3898.0
2017-08-01 11:25:00,117.54,117.6,117.36,117.36,6971.0,114.2794,114.3378,114.1044,114.1044,6971.0
2017-08-01 11:30:00,117.36,117.43,117.28,117.36,16989.0,114.1044,114.1725,114.0267,114.1044,16989.0
2017-08-01 11:35:00,117.36,117.47,117.36,117.43,13302.0,114.1044,114.2114,114.1044,114.1725,13302.0
2017-08-01 11:40:00,117.43,117.46,117.35,117.41,22674.0,114.1725,114.2017,114.0947,114.1531,22674.0
2017-08-01 11:45:00,117.49,117.75,117.49,117.72,7555.0,114.2308,114.4836,114.2308,114.4545,7555.0
2017-08-01 11:50:00,117.73,117.73,117.56,117.68,4400.0,114.4642,114.4642,114.2989,114.4156,4400.0
2017-08-01 11:55:00,117.7,117.82,117.64,117.72,4975.0,114.435,114.5517,114.3767,114.4545,4975.0
2017-08-01 12:00:00,117.74,117.81,117.58,117.63,5043.0,114.4739,114.542,114.3183,114.367,5043.0
2017-08-01 12:05:00,117.6,117.64,117.31,117.31,7600.0,114.3378,114.3767,114.0558,114.0558,7600.0
2017-08-01 12:10:00,117.3,117.43,117.3,117.32,600.0,114.0461,114.1725,114.0461,114.0656,600.0
2017-08-01 12:15:00,117.4,117.51,117.33,117.36,6528.0,114.1433,114.2503,114.0753,114.1044,6528.0
2017-08-01 12:20:00,117.35,117.39,117.24,117.26,8502.0,114.0947,114.1336,113.9878,114.0072,8502.0
2017-08-01 12:25:00,117.29,117.34,117.14,117.2,17847.0,114.0364,114.085,113.8905,113.9489,17847.0
2017-08-01 12:30:00,117.24,117.25,117.14,117.21,5217.0,113.9878,113.9975,113.8905,113.9586,5217.0
2017-08-01 12:35:00,117.2,117.25,117.11,117.12,4100.0,113.9489,113.9975,113.8614,113.8711,4100.0
2017-08-01 12:40:00,117.15,117.18,117.1,117.14,1605.0,113.9003,113.9294,113.8517,113.8905,1605.0
2017-08-01 12:45:00,117.13,117.22,117.13,117.2,2574.0,113.8808,113.9683,113.8808,113.9489,2574.0
2017-08-01 12:50:00,117.12,117.25,117.11,117.17,4429.0,113.8711,113.9975,113.8614,113.9197,4429.0
2017-08-01 12:55:00,117.2,117.25,117.17,117.2,2742.0,113.9489,113.9975,113.9197,113.9489,2742.0
2017-08-01 13:00:00,117.16,117.24,117.14,117.21,7609.0,113.91,113.9878,113.8905,113.9586,7609.0
2017-08-01 13:05:00,117.21,117.21,117.01,117.17,9686.0,113.9586,113.9586,113.7642,113.9197,9686.0
2017-08-01 13:10:00,117.18,117.18,117.1,117.13,2144.0,113.9294,113.9294,113.8517,113.8808,2144.0
2017-08-01 13:15:00,117.15,117.15,117.07,117.13,4800.0,113.9003,113.9003,113.8225,113.8808,4800.0
2017-08-01 13:20:00,117.15,117.15,117.07,117.07,5164.0,113.9003,113.9003,113.8225,113.8225,5164.0
2017-08-01 13:25:00,117.04,117.07,116.92,117.0,6122.0,113.7933,113.8225,113.6766,113.7544,6122.0
2017-08-01 13:30:00,116.96,117.07,116.96,117.0,12216.0,113.7155,113.8225,113.7155,113.7544,12216.0
2017-08-01 13:35:00,116.98,117.1,116.95,117.02,11068.0,113.735,113.8517,113.7058,113.7739,11068.0
2017-08-01 13:40:00,117.07,117.12,117.04,117.05,5854.0,113.8225,113.8711,113.7933,113.803,5854.0
2017-08-01 13:45:00,117.04,117.04,116.92,116.96,7951.0,113.7933,113.7933,113.6766,113.7155,7951.0
2017-08-01 13:50:00,117.0,117.06,116.96,116.99,9285.0,113.7544,113.8128,113.7155,113.7447,9285.0
2017-08-01 13:55:00,117.02,117.02,116.71,116.74,23495.0,113.7739,113.7739,113.4725,113.5016,23495.0
2017-08-01 14:00:00,116.76,116.89,116.69,116.76,33493.0,113.5211,113.6475,113.453,113.5211,33493.0
2017-08-01 14:05:00,116.76,116.76,116.48,116.49,11194.0,113.5211,113.5211,113.2489,113.2586,11194.0
2017-08-01 14:10:00,116.47,116.55,116.3,116.3,21560.0,113.2391,113.3169,113.0738,113.0738,21560.0
2017-08-01 14:15:00,116.35,116.4,116.17,116.18,29435.0,113.1225,113.1711,112.9475,112.9572,29435.0
2017-08-01 14:20:00,116.17,116.17,115.88,115.93,38428.0,112.9475,112.9475,112.6655,112.7141,38428.0
2017-08-01 14:25:00,115.89,115.95,115.67,115.84,45916.0,112.6752,112.7336,112.4613,112.6266,45916.0
2017-08-01 14:30:00,115.81,116.23,115.81,116.12,10995.0,112.5974,113.0058,112.5974,112.8988,10995.0
2017-08-01 14:35:00,116.07,116.08,115.91,116.0,13402.0,112.8502,112.8599,112.6947,112.7822,13402.0
2017-08-01 14:40:00,116.0,116.18,116.0,116.16,6524.0,112.7822,112.9572,112.7822,112.9377,6524.0
2017-08-01 14:45:00,116.12,116.22,116.11,116.15,8403.0,112.8988,112.9961,112.8891,112.928,8403.0
2017-08-01 14:50:00,116.13,116.22,116.13,116.21,11464.0,112.9086,112.9961,112.9086,112.9863,11464.0
2017-08-01 14:55:00,116.21,116.24,116.14,116.22,13643.0,112.9863,113.0155,112.9183,112.9961,13643.0
2017-08-01 15:00:00,116.22,116.22,116.12,116.12,12746.0,112.9961,112.9961,112.8988,112.8988,12746.0
2017-08-01 15:05:00,116.13,116.19,116.08,116.08,11795.0,112.9086,112.9669,112.8599,112.8599,11795.0
2017-08-01 15:10:00,116.12,116.24,116.11,116.24,6696.0,112.8988,113.0155,112.8891,113.0155,6696.0
2017-08-01 15:15:00,116.25,116.46,116.25,116.31,18621.0,113.0252,113.2294,113.0252,113.0836,18621.0
2017-08-01 15:20:00,116.31,116.45,116.29,116.39,14187.0,113.0836,113.2197,113.0641,113.1613,14187.0
2017-08-01 15:25:00,116.38,116.57,116.37,116.55,16919.0,113.1516,113.3364,113.1419,113.3169,16919.0
2017-08-01 15:30:00,116.57,116.62,116.51,116.54,34582.0,113.3364,113.385,113.278,113.3072,34582.0
2017-08-01 15:35:00,116.54,116.66,116.49,116.53,44714.0,113.3072,113.4239,113.2586,113.2975,44714.0
2017-08-01 15:40:00,116.54,116.58,116.49,116.53,29974.0,113.3072,113.3461,113.2586,113.2975,29974.0
2017-08-01 15:45:00,116.54,116.61,116.49,116.56,30556.0,113.3072,113.3752,113.2586,113.3266,30556.0
2017-08-01 15:50:00,116.56,116.6,116.44,116.51,36087.0,113.3266,113.3655,113.21,113.278,36087.0
2017-08-01 15:55:00,116.5,116.61,116.45,116.54,88189.0,113.2683,113.3752,113.2197,113.3072,88189.0
2017-08-02 09:30:00,115.87,116.15,115.74,115.92,9831.0,112.6558,112.928,112.5294,112.7044,9831.0
2017-08-02 09:35:00,115.92,117.04,115.9,117.0,14398.0,112.7044,113.7933,112.6849,113.7544,14398.0
2017-08-02 09:40:00,116.91,116.95,116.0,116.03,9406.0,113.6669,113.7058,112.7822,112.8113,9406.0
2017-08-02 09:45:00,116.04,116.56,115.26,115.77,37869.0,112.8211,113.3266,112.0627,112.5585,37869.0
2017-08-02 09:50:00,115.75,116.02,115.44,115.8,9127.0,112.5391,112.8016,112.2377,112.5877,9127.0
2017-08-02 09:55:00,115.83,116.12,115.8,115.97,15173.0,112.6169,112.8988,112.5877,112.753,15173.0
2017-08-02 10:00:00,115.96,116.08,115.71,115.71,8140.0,112.7433,112.8599,112.5002,112.5002,8140.0
2017-08-02 10:05:00,115.71,115.78,115.47,115.75,19343.0,112.5002,112.5683,112.2669,112.5391,19343.0
2017-08-02 10:10:00,115.74,115.75,115.44,115.48,12048.0,112.5294,112.5391,112.2377,112.2766,12048.0
2017-08-02 10:15:00,115.42,115.54,115.26,115.47,13795.0,112.2183,112.3349,112.0627,112.2669,13795.0
2017-08-02 10:20:00,115.37,115.43,114.67,114.77,28211.0,112.1696,112.228,111.4891,111.5863,28211.0
2017-08-02 10:25:00,114.75,115.1,114.74,114.86,28156.0,111.5668,111.9071,111.5571,111.6738,28156.0
2017-08-02 10:30:00,114.8,115.39,114.8,115.2,7963.0,111.6155,112.1891,111.6155,112.0044,7963.0
2017-08-02 10:35:00,115.19,115.27,114.87,115.02,11541.0,111.9946,112.0724,111.6835,111.8294,11541.0
2017-08-02 10:40:00,115.05,115.05,114.41,114.53,10231.0,111.8585,111.8585,111.2363,111.3529,10231.0
2017-08-02 10:45:00,114.47,114.91,114.41,114.82,6800.0,111.2946,111.7224,111.2363,111.6349,6800.0
2017-08-02 10:50:00,114.81,114.94,114.76,114.86,5470.0,111.6252,111.7516,111.5766,111.6738,5470.0
2017-08-02 10:55:00,114.91,114.91,114.48,114.48,9198.0,111.7224,111.7224,111.3043,111.3043,9198.0
2017-08-02 11:00:00,114.58,114.85,114.55,114.68,35927.0,111.4016,111.6641,111.3724,111.4988,35927.0
2017-08-02 11:05:00,114.63,114.76,114.26,114.68,9756.0,111.4502,111.5766,111.0904,111.4988,9756.0
2017-08-02 11:10:00,114.75,114.75,114.56,114.67,10000.0,111.5668,111.5668,111.3821,111.4891,10000.0
2017-08-02 11:15:00,114.7,114.97,114.66,114.83,15472.0,111.5182,111.7807,111.4793,111.6446,15472.0
2017-08-02 11:20:00,114.78,115.09,114.67,114.98,12649.0,111.596,111.8974,111.4891,111.7905,12649.0
2017-08-02 11:25:00,114.95,115.11,114.84,115.11,10537.0,111.7613,111.9169,111.6543,111.9169,10537.0
2017-08-02 11:30:00,115.04,115.11,114.85,115.04,9259.0,111.8488,111.9169,111.6641,111.8488,9259.0
2017-08-02 11:35:00,115.0,115.01,114.8,114.95,14318.0,111.8099,111.8196,111.6155,111.7613,14318.0
2017-08-02 11:40:00,114.91,114.99,114.83,114.83,7200.0,111.7224,111.8002,111.6446,111.6446,7200.0
2017-08-02 11:45:00,114.88,114.93,114.69,114.91,17985.0,111.6932,111.7418,111.5085,111.7224,17985.0
2017-08-02 11:50:00,114.9,114.92,114.73,114.79,7179.0,111.7127,111.7321,111.5474,111.6057,7179.0
2017-08-02 11:55:00,114.79,114.84,114.51,114.52,9812.0,111.6057,111.6543,111.3335,111.3432,9812.0
2017-08-02 12:00:00,114.51,114.9,114.44,114.81,12216.0,111.3335,111.7127,111.2654,111.6252,12216.0
2017-08-02 12:05:00,114.8,114.92,114.74,114.78,11792.0,111.6155,111.7321,111.5571,111.596,11792.0
2017-08-02 12:10:00,114.67,114.7,114.57,114.67,6229.0,111.4891,111.5182,111.3918,111.4891,6229.0
2017-08-02 12:15:00,114.66,114.7,114.39,114.41,7346.0,111.4793,111.5182,111.2168,111.2363,7346.0
2017-08-02 12:20:00,114.45,114.53,114.33,114.33,5600.0,111.2752,111.3529,111.1585,111.1585,5600.0
2017-08-02 12:25:00,114.35,114.4,114.14,114.26,12765.0,111.1779,111.2266,110.9738,111.0904,12765.0
2017-08-02 12:30:00,114.25,114.25,114.06,114.11,6331.0,111.0807,111.0807,110.896,110.9446,6331.0
2017-08-02 12:35:00,114.11,114.25,114.1,114.2,13464.0,110.9446,111.0807,110.9349,111.0321,13464.0
2017-08-02 12:40:00,114.14,114.31,114.12,114.24,11706.0,110.9738,111.139,110.9543,111.071,11706.0
2017-08-02 12:45:00,114.26,114.47,114.24,114.4,7240.0,111.0904,111.2946,111.071,111.2266,7240.0
2017-08-02 12:50:00,114.42,114.61,114.41,114.6,4261.0,111.246,111.4307,111.2363,111.421,4261.0
2017-08-02 12:55:00,114.51,114.7,114.47,114.7,5482.0,111.3335,111.5182,111.2946,111.5182,5482.0
2017-08-02 13:00:00,114.67,114.74,114.55,114.71,13789.0,111.4891,111.5571,111.3724,111.528,13789.0
2017-08-02 13:05:00,114.7,114.76,114.59,114.69,36151.0,111.5182,111.5766,111.4113,111.5085,36151.0
2017-08-02 13:10:00,114.66,114.76,114.65,114.69,9752.0,111.4793,111.5766,111.4696,111.5085,9752.0
2017-08-02 13:15:00,114.75,114.77,114.68,114.73,7550.0,111.5668,111.5863,111.4988,111.5474,7550.0
2017-08-02 13:20:00,114.73,114.77,114.55,114.66,10312.0,111.5474,111.5863,111.3724,111.4793,10312.0
2017-08-02 13:25:00,114.66,114.74,114.6,114.67,9766.0,111.4793,111.5571,111.421,111.4891,9766.0
2017-08-02 13:30:00,114.73,114.8,114.68,114.69,9524.0,111.5474,111.6155,111.4988,111.5085,9524.0
2017-08-02 13:35:00,114.68,114.89,114.66,114.82,10437.0,111.4988,111.703,111.4793,111.6349,10437.0
2017-08-02 13:40:00,114.79,114.91,114.76,114.8,20161.0,111.6057,111.7224,111.5766,111.6155,20161.0
2017-08-02 13:45:00,114.88,114.91,114.81,114.82,8673.0,111.6932,111.7224,111.6252,111.6349,8673.0
2017-08-02 13:50:00,114.78,114.83,114.76,114.83,7129.0,111.596,111.6446,111.5766,111.6446,7129.0
2017-08-02 13:55:00,114.81,114.91,114.78,114.85,8587.0,111.6252,111.7224,111.596,111.6641,8587.0
2017-08-02 14:00:00,114.9,114.95,114.84,114.85,11811.0,111.7127,111.7613,111.6543,111.6641,11811.0
2017-08-02 14:05:00,114.84,115.0,114.82,115.0,6671.0,111.6543,111.8099,111.6349,111.8099,6671.0
2017-08-02 14:10:00,114.95,115.04,114.91,114.91,8397.0,111.7613,111.8488,111.7224,111.7224,8397.0
2017-08-02 14:15:00,114.92,115.1,114.92,114.99,12528.0,111.7321,111.9071,111.7321,111.8002,12528.0
2017-08-02 14:20:00,114.99,115.04,114.99,115.01,9481.0,111.8002,111.8488,111.8002,111.8196,9481.0
2017-08-02 14:25:00,115.03,115.06,114.93,115.02,12884.0,111.8391,111.8682,111.7418,111.8294,12884.0
2017-08-02 14:30:00,115.02,115.16,115.0,115.1,19389.0,111.8294,111.9655,111.8099,111.9071,19389.0
2017-08-02 14:35:00,115.11,115.26,115.11,115.26,4217.0,111.9169,112.0627,111.9169,112.0627,4217.0
2017-08-02 14:40:00,115.26,115.32,115.26,115.3,3205.0,112.0627,112.121,112.0627,112.1016,3205.0
2017-08-02 14:45:00,115.3,115.32,115.2,115.25,10338.0,112.1016,112.121,112.0044,112.053,10338.0
2017-08-02 14:50:00,115.25,115.32,115.24,115.26,4309.0,112.053,112.121,112.0433,112.0627,4309.0
2017-08-02 14:55:00,115.26,115.36,115.26,115.33,9902.0,112.0627,112.1599,112.0627,112.1308,9902.0
2017-08-02 15:00:00,115.3,115.33,115.21,115.25,8481.0,112.1016,112.1308,112.0141,112.053,8481.0
2017-08-02 15:05:00,115.25,115.28,115.21,115.23,7292.0,112.053,112.0821,112.0141,112.0335,7292.0
2017-08-02 15:10:00,115.26,115.27,115.03,115.03,11729.0,112.0627,112.0724,111.8391,111.8391,11729.0
2017-08-02 15:15:00,115.02,115.24,115.02,115.14,19482.0,111.8294,112.0433,111.8294,111.946,19482.0
2017-08-02 15:20:00,115.16,115.21,115.1,115.14,7564.0,111.9655,112.0141,111.9071,111.946,7564.0
2017-08-02 15:25:00,115.13,115.19,115.1,115.12,7635.0,111.9363,111.9946,111.9071,111.9266,7635.0
2017-08-02 15:30:00,115.11,115.11,114.98,115.04,11455.0,111.9169,111.9169,111.7905,111.8488,11455.0
2017-08-02 15:35:00,115.04,115.13,114.98,115.11,11138.0,111.8488,111.9363,111.7905,111.9169,11138.0
2017-08-02 15:40:00,115.12,115.14,115.03,115.05,13463.0,111.9266,111.946,111.8391,111.8585,13463.0
2017-08-02 15:45:00,115.05,115.22,115.03,115.15,15769.0,111.8585,112.0238,111.8391,111.9557,15769.0
2017-08-02 15:50:00,115.13,115.28,115.08,115.23,19657.0,111.9363,112.0821,111.8877,112.0335,19657.0
2017-08-02 15:55:00,115.22,115.22,114.98,115.05,81070.0,112.0238,112.0238,111.7905,111.8585,81070.0
2017-08-03 09:30:00,115.48,115.78,115.32,115.49,31692.0,112.2766,112.5683,112.121,112.2863,31692.0
2017-08-03 09:35:00,115.45,116.1,115.35,116.1,17329.0,112.2474,112.8794,112.1502,112.8794,17329.0
2017-08-03 09:40:00,116.08,116.08,115.37,115.37,6350.0,112.8599,112.8599,112.1696,112.1696,6350.0
2017-08-03 09:45:00,115.28,115.8,115.2,115.5,9492.0,112.0821,112.5877,112.0044,112.296,9492.0
2017-08-03 09:50:00,115.58,115.96,115.23,115.92,21119.0,112.3738,112.7433,112.0335,112.7044,21119.0
2017-08-03 09:55:00,115.86,116.29,115.63,115.63,11553.0,112.6461,113.0641,112.4224,112.4224,11553.0
2017-08-03 10:00:00,115.63,116.01,115.42,116.01,23283.0,112.4224,112.7919,112.2183,112.7919,23283.0
2017-08-03 10:05:00,116.0,116.07,115.75,116.0,17772.0,112.7822,112.8502,112.5391,112.7822,17772.0
2017-08-03 10:10:00,116.07,116.22,116.01,116.18,12736.0,112.8502,112.9961,112.7919,112.9572,12736.0
2017-08-03 10:15:00,116.23,116.44,115.85,116.3,48798.0,113.0058,113.21,112.6363,113.0738,48798.0
2017-08-03 10:20:00,116.3,117.08,116.2,116.84,56321.0,113.0738,113.8322,112.9766,113.5989,56321.0
2017-08-03 10:25:00,116.91,117.0,116.5,116.65,6751.0,113.6669,113.7544,113.2683,113.4141,6751.0
2017-08-03 10:30:00,116.71,116.71,116.47,116.48,9634.0,113.4725,113.4725,113.2391,113.2489,9634.0
2017-08-03 10:35:00,116.51,116.56,116.08,116.22,7043.0,113.278,113.3266,112.8599,112.9961,7043.0
2017-08-03 10:40:00,116.08,116.35,116.08,116.24,13434.0,112.8599,113.1225,112.8599,113.0155,13434.0
2017-08-03 10:45:00,116.18,116.21,116.09,116.1,6923.0,112.9572,112.9863,112.8697,112.8794,6923.0
2017-08-03 10:50:00,116.16,116.16,115.72,115.72,5570.0,112.9377,112.9377,112.5099,112.5099,5570.0
2017-08-03 10:55:00,115.72,116.23,115.72,116.08,12193.0,112.5099,113.0058,112.5099,112.8599,12193.0
2017-08-03 11:00:00,116.12,116.27,116.05,116.2,13272.0,112.8988,113.0447,112.8308,112.9766,13272.0
2017-08-03 11:05:00,116.12,116.16,115.72,115.84,3233.0,112.8988,112.9377,112.5099,112.6266,3233.0
2017-08-03 11:10:00,115.72,115.99,115.72,115.92,6074.0,112.5099,112.7724,112.5099,112.7044,6074.0
2017-08-03 11:15:00,115.92,116.2,115.9,116.2,13230.0,112.7044,112.9766,112.6849,112.9766,13230.0
2017-08-03 11:20:00,116.21,116.97,115.9,116.47,50756.0,112.9863,113.7253,112.6849,113.2391,50756.0
2017-08-03 11:25:00,116.47,116.58,116.22,116.3,13379.0,113.2391,113.3461,112.9961,113.0738,13379.0
2017-08-03 11:30:00,116.25,116.4,116.07,116.2,15803.0,113.0252,113.1711,112.8502,112.9766,15803.0
2017-08-03 11:35:00,116.22,116.41,116.09,116.41,12159.0,112.9961,113.1808,112.8697,113.1808,12159.0
2017-08-03 11:40:00,116.41,116.52,116.06,116.12,12721.0,113.1808,113.2877,112.8405,112.8988,12721.0
2017-08-03 11:45:00,116.12,116.16,116.02,116.03,8168.0,112.8988,112.9377,112.8016,112.8113,8168.0
2017-08-03 11:50:00,115.98,115.99,115.87,115.93,7629.0,112.7627,112.7724,112.6558,112.7141,7629.0
2017-08-03 11:55:00,115.81,115.92,115.51,115.61,10325.0,112.5974,112.7044,112.3058,112.403,10325.0
2017-08-03 12:00:00,115.59,115.96,115.54,115.96,6000.0,112.3835,112.7433,112.3349,112.7433,6000.0
2017-08-03 12:05:00,115.91,115.99,115.86,115.99,3745.0,112.6947,112.7724,112.6461,112.7724,3745.0
2017-08-03 12:10:00,116.01,116.05,115.82,115.89,6850.0,112.7919,112.8308,112.6072,112.6752,6850.0
2017-08-03 12:15:00,115.87,115.99,115.79,115.96,6443.0,112.6558,112.7724,112.578,112.7433,6443.0
2017-08-03 12:20:00,115.94,116.0,115.87,115.99,2922.0,112.7238,112.7822,112.6558,112.7724,2922.0
2017-08-03 12:25:00,116.04,116.11,115.9,116.0,5702.0,112.8211,112.8891,112.6849,112.7822,5702.0
2017-08-03 12:30:00,115.87,115.89,115.76,115.89,2244.0,112.6558,112.6752,112.5488,112.6752,2244.0
2017-08-03 12:35:00,115.82,116.29,115.78,116.29,8731.0,112.6072,113.0641,112.5683,113.0641,8731.0
2017-08-03 12:40:00,116.29,116.37,116.17,116.26,7473.0,113.0641,113.1419,112.9475,113.035,7473.0
2017-08-03 12:45:00,116.26,116.54,116.26,116.39,8406.0,113.035,113.3072,113.035,113.1613,8406.0
2017-08-03 12:50:00,116.33,116.38,116.26,116.33,6681.0,113.103,113.1516,113.035,113.103,6681.0
2017-08-03 12:55:00,116.33,116.33,115.86,116.26,8411.0,113.103,113.103,112.6461,113.035,8411.0
2017-08-03 13:00:00,116.18,116.18,116.1,116.12,800.0,112.9572,112.9572,112.8794,112.8988,800.0
2017-08-03 13:05:00,116.06,116.1,115.97,116.05,5466.0,112.8405,112.8794,112.753,112.8308,5466.0
2017-08-03 13:10:00,116.01,116.08,115.8,115.84,12547.0,112.7919,112.8599,112.5877,112.6266,12547.0
2017-08-03 13:15:00,115.86,116.03,115.83,116.03,10009.0,112.6461,112.8113,112.6169,112.8113,10009.0
2017-08-03 13:20:00,116.06,116.24,116.03,116.09,9876.0,112.8405,113.0155,112.8113,112.8697,9876.0
2017-08-03 13:25:00,116.06,116.1,115.92,115.98,3526.0,112.8405,112.8794,112.7044,112.7627,3526.0
2017-08-03 13:30:00,116.02,116.02,115.79,115.92,5349.0,112.8016,112.8016,112.578,112.7044,5349.0
2017-08-03 13:35:00,115.94,116.05,115.87,116.04,5244.0,112.7238,112.8308,112.6558,112.8211,5244.0
2017-08-03 13:40:00,116.03,116.49,115.93,116.49,17304.0,112.8113,113.2586,112.7141,113.2586,17304.0
2017-08-03 13:45:00,116.5,116.5,116.23,116.3,15764.0,113.2683,113.2683,113.0058,113.0738,15764.0
2017-08-03 13:50:00,116.26,116.56,116.09,116.09,20593.0,113.035,113.3266,112.8697,112.8697,20593.0
2017-08-03 13:55:00,116.11,116.19,116.06,116.18,3784.0,112.8891,112.9669,112.8405,112.9572,3784.0
2017-08-03 14:00:00,116.16,116.16,115.97,116.03,3964.0,112.9377,112.9377,112.753,112.8113,3964.0
2017-08-03 14:05:00,116.07,116.1,115.98,116.02,4969.0,112.8502,112.8794,112.7627,112.8016,4969.0
2017-08-03 14:10:00,115.95,116.04,115.84,116.04,8880.0,112.7336,112.8211,112.6266,112.8211,8880.0
2017-08-03 14:15:00,116.04,116.06,115.91,115.99,10125.0,112.8211,112.8405,112.6947,112.7724,10125.0
2017-08-03 14:20:00,115.99,116.04,115.94,115.97,8101.0,112.7724,112.8211,112.7238,112.753,8101.0
2017-08-03 14:25:00,115.97,116.21,115.89,116.04,7067.0,112.753,112.9863,112.6752,112.8211,7067.0
2017-08-03 14:30:00,116.07,116.36,116.02,116.26,6088.0,112.8502,113.1322,112.8016,113.035,6088.0
2017-08-03 14:35:00,116.27,116.35,116.21,116.27,7653.0,113.0447,113.1225,112.9863,113.0447,7653.0
2017-08-03 14:40:00,116.25,116.26,116.16,116.16,5403.0,113.0252,113.035,112.9377,112.9377,5403.0
2017-08-03 14:45:00,116.15,116.24,116.14,116.19,4500.0,112.928,113.0155,112.9183,112.9669,4500.0
2017-08-03 14:50:00,116.2,116.26,116.14,116.23,6345.0,112.9766,113.035,112.9183,113.0058,6345.0
2017-08-03 14:55:00,116.23,116.27,116.19,116.22,6844.0,113.0058,113.0447,112.9669,112.9961,6844.0
2017-08-03 15:00:00,116.17,116.27,116.16,116.24,8484.0,112.9475,113.0447,112.9377,113.0155,8484.0
2017-08-03 15:05:00,116.23,116.41,116.23,116.41,5096.0,113.0058,113.1808,113.0058,113.1808,5096.0
2017-08-03 15:10:00,116.42,116.46,116.32,116.39,20645.0,113.1905,113.2294,113.0933,113.1613,20645.0
2017-08-03 15:15:00,116.37,116.41,116.3,116.41,9585.0,113.1419,113.1808,113.0738,113.1808,9585.0
2017-08-03 15:20:00,116.42,116.46,116.35,116.42,12122.0,113.1905,113.2294,113.1225,113.1905,12122.0
2017-08-03 15:25:00,116.43,116.46,116.38,116.38,9945.0,113.2002,113.2294,113.1516,113.1516,9945.0
2017-08-03 15:30:00,116.4,116.41,115.9,115.94,23490.0,113.1711,113.1808,112.6849,112.7238,23490.0
2017-08-03 15:35:00,115.97,115.97,115.81,115.85,15165.0,112.753,112.753,112.5974,112.6363,15165.0
2017-08-03 15:40:00,115.85,116.06,115.79,116.06,16212.0,112.6363,112.8405,112.578,112.8405,16212.0
2017-08-03 15:45:00,116.08,116.19,116.04,116.14,20947.0,112.8599,112.9669,112.8211,112.9183,20947.0
2017-08-03 15:50:00,116.16,116.21,116.11,116.17,18488.0,112.9377,112.9863,112.8891,112.9475,18488.0
2017-08-03 15:55:00,116.17,116.33,116.12,116.31,37678.0,112.9475,113.103,112.8988,113.0836,37678.0
2017-08-04 09:30:00,117.2,117.74,117.01,117.36,8390.0,113.9489,114.4739,113.7642,114.1044,8390.0
2017-08-04 09:35:00,117.29,117.69,117.14,117.55,3560.0,114.0364,114.4253,113.8905,114.2892,3560.0
2017-08-04 09:40:00,117.64,118.29,117.63,118.13,28618.0,114.3767,115.0086,114.367,114.8531,28618.0
2017-08-04 09:45:00,117.95,118.26,117.87,118.18,12250.0,114.6781,114.9795,114.6003,114.9017,12250.0
2017-08-04 09:50:00,118.02,118.25,118.0,118.09,15053.0,114.7461,114.9698,114.7267,114.8142,15053.0
2017-08-04 09:55:00,118.06,118.21,117.86,117.92,11308.0,114.785,114.9309,114.5906,114.6489,11308.0
2017-08-04 10:00:00,117.91,118.06,117.86,117.95,10105.0,114.6392,114.785,114.5906,114.6781,10105.0
2017-08-04 10:05:00,118.02,118.16,117.81,117.81,12995.0,114.7461,114.8822,114.542,114.542,12995.0
2017-08-04 10:10:00,117.78,117.85,117.58,117.63,10760.0,114.5128,114.5808,114.3183,114.367,10760.0
2017-08-04 10:15:00,117.56,117.77,117.51,117.77,8006.0,114.2989,114.5031,114.2503,114.5031,8006.0
2017-08-04 10:20:00,117.81,117.98,117.77,117.85,4320.0,114.542,114.7072,114.5031,114.5808,4320.0
2017-08-04 10:25:00,117.86,118.22,117.85,118.14,5901.0,114.5906,114.9406,114.5808,114.8628,5901.0
2017-08-04 10:30:00,118.2,118.22,117.95,118.05,7056.0,114.9211,114.9406,114.6781,114.7753,7056.0
2017-08-04 10:35:00,117.99,118.19,117.85,118.07,2400.0,114.717,114.9114,114.5808,114.7947,2400.0
2017-08-04 10:40:00,118.11,118.28,117.96,117.97,9595.0,114.8336,114.9989,114.6878,114.6975,9595.0
2017-08-04 10:45:00,118.01,118.14,117.97,118.07,4926.0,114.7364,114.8628,114.6975,114.7947,4926.0
2017-08-04 10:50:00,118.02,118.02,117.74,117.79,3912.0,114.7461,114.7461,114.4739,114.5225,3912.0
2017-08-04 10:55:00,117.86,118.03,117.85,117.9,5825.0,114.5906,114.7559,114.5808,114.6295,5825.0
2017-08-04 11:00:00,117.79,117.9,117.65,117.73,6778.0,114.5225,114.6295,114.3864,114.4642,6778.0
2017-08-04 11:05:00,117.73,117.91,117.71,117.75,17525.0,114.4642,114.6392,114.4447,114.4836,17525.0
2017-08-04 11:10:00,117.76,117.86,117.69,117.73,3460.0,114.4933,114.5906,114.4253,114.4642,3460.0
2017-08-04 11:15:00,117.79,118.15,117.77,118.07,4954.0,114.5225,114.8725,114.5031,114.7947,4954.0
2017-08-04 11:20:00,117.96,118.0,117.77,117.79,8161.0,114.6878,114.7267,114.5031,114.5225,8161.0
2017-08-04 11:25:00,117.86,118.03,117.86,117.93,5928.0,114.5906,114.7559,114.5906,114.6586,5928.0
2017-08-04 11:30:00,117.92,117.92,117.79,117.92,2600.0,114.6489,114.6489,114.5225,114.6489,2600.0
2017-08-04 11:35:00,117.82,117.95,117.7,117.95,14415.0,114.5517,114.6781,114.435,114.6781,14415.0
2017-08-04 11:40:00,117.9,118.19,117.9,118.15,14448.0,114.6295,114.9114,114.6295,114.8725,14448.0
2017-08-04 11:45:00,118.17,118.19,118.02,118.19,5918.0,114.892,114.9114,114.7461,114.9114,5918.0
2017-08-04 11:50:00,118.13,118.18,117.99,117.99,5409.0,114.8531,114.9017,114.717,114.717,5409.0
2017-08-04 11:55:00,117.99,118.18,117.99,118.12,4100.0,114.717,114.9017,114.717,114.8434,4100.0
2017-08-04 12:00:00,118.12,118.21,118.0,118.0,6499.0,114.8434,114.9309,114.7267,114.7267,6499.0
2017-08-04 12:05:00,118.05,118.15,118.0,118.15,2800.0,114.7753,114.8725,114.7267,114.8725,2800.0
2017-08-04 12:10:00,118.1,118.2,118.04,118.07,3512.0,114.8239,114.9211,114.7656,114.7947,3512.0
2017-08-04 12:15:00,118.13,118.13,118.03,118.04,4099.0,114.8531,114.8531,114.7559,114.7656,4099.0
2017-08-04 12:20:00,118.03,118.18,118.0,118.18,3170.0,114.7559,114.9017,114.7267,114.9017,3170.0
2017-08-04 12:25:00,118.18,118.29,118.08,118.29,3358.0,114.9017,115.0086,114.8045,115.0086,3358.0
2017-08-04 12:30:00,118.26,118.43,118.26,118.34,3570.0,114.9795,115.1448,114.9795,115.0573,3570.0
2017-08-04 12:35:00,118.36,118.66,118.32,118.59,25945.0,115.0767,115.3684,115.0378,115.3003,25945.0
2017-08-04 12:40:00,118.62,118.62,118.49,118.53,4577.0,115.3295,115.3295,115.2031,115.242,4577.0
2017-08-04 12:45:00,118.44,118.49,118.29,118.31,8827.0,115.1545,115.2031,115.0086,115.0281,8827.0
2017-08-04 12:50:00,118.3,118.33,118.21,118.26,3150.0,115.0184,115.0475,114.9309,114.9795,3150.0
2017-08-04 12:55:00,118.3,118.3,118.12,118.21,3835.0,115.0184,115.0184,114.8434,114.9309,3835.0
2017-08-04 13:00:00,118.2,118.31,118.1,118.31,8125.0,114.9211,115.0281,114.8239,115.0281,8125.0
2017-08-04 13:05:00,118.36,118.43,118.3,118.34,6084.0,115.0767,115.1448,115.0184,115.0573,6084.0
2017-08-04 13:10:00,118.33,118.34,118.17,118.26,2400.0,115.0475,115.0573,114.892,114.9795,2400.0
2017-08-04 13:15:00,118.27,118.27,118.13,118.13,2664.0,114.9892,114.9892,114.8531,114.8531,2664.0
2017-08-04 13:20:00,118.13,118.32,118.12,118.32,1996.0,114.8531,115.0378,114.8434,115.0378,1996.0
2017-08-04 13:25:00,118.29,118.32,118.18,118.23,3465.0,115.0086,115.0378,114.9017,114.9503,3465.0
2017-08-04 13:30:00,118.2,118.29,118.2,118.2,2600.0,114.9211,115.0086,114.9211,114.9211,2600.0
2017-08-04 13:35:00,118.16,118.19,118.13,118.18,1900.0,114.8822,114.9114,114.8531,114.9017,1900.0
2017-08-04 13:40:00,118.13,118.13,118.01,118.01,5741.0,114.8531,114.8531,114.7364,114.7364,5741.0
2017-08-04 13:45:00,118.06,118.11,118.01,118.1,3729.0,114.785,114.8336,114.7364,114.8239,3729.0
2017-08-04 13:50:00,118.03,118.13,118.03,118.04,8068.0,114.7559,114.8531,114.7559,114.7656,8068.0
2017-08-04 13:55:00,118.08,118.16,118.03,118.15,4900.0,114.8045,114.8822,114.7559,114.8725,4900.0
2017-08-04 14:00:00,118.15,118.19,118.06,118.11,3250.0,114.8725,114.9114,114.785,114.8336,3250.0
2017-08-04 14:05:00,118.11,118.21,118.1,118.12,4412.0,114.8336,114.9309,114.8239,114.8434,4412.0
2017-08-04 14:10:00,118.12,118.17,118.05,118.1,2280.0,114.8434,114.892,114.7753,114.8239,2280.0
2017-08-04 14:15:00,118.1,118.21,118.07,118.13,2826.0,114.8239,114.9309,114.7947,114.8531,2826.0
2017-08-04 14:20:00,118.14,118.19,118.11,118.14,7460.0,114.8628,114.9114,114.8336,114.8628,7460.0
2017-08-04 14:25:00,118.15,118.17,118.09,118.1,6653.0,114.8725,114.892,114.8142,114.8239,6653.0
2017-08-04 14:30:00,118.07,118.13,117.92,117.94,5061.0,114.7947,114.8531,114.6489,114.6684,5061.0
2017-08-04 14:35:00,117.93,117.97,117.84,117.92,7444.0,114.6586,114.6975,114.5711,114.6489,7444.0
2017-08-04 14:40:00,117.95,117.98,117.88,117.89,5100.0,114.6781,114.7072,114.61,114.6197,5100.0
2017-08-04 14:45:00,117.93,118.01,117.87,117.88,2688.0,114.6586,114.7364,114.6003,114.61,2688.0
2017-08-04 14:50:00,117.94,118.02,117.88,117.92,2750.0,114.6684,114.7461,114.61,114.6489,2750.0
2017-08-04 14:55:00,118.0,118.04,117.93,117.93,5500.0,114.7267,114.7656,114.6586,114.6586,5500.0
2017-08-04 15:00:00,117.92,117.99,117.84,117.96,9427.0,114.6489,114.717,114.5711,114.6878,9427.0
2017-08-04 15:05:00,117.99,118.15,117.93,118.14,8749.0,114.717,114.8725,114.6586,114.8628,8749.0
2017-08-04 15:10:00,118.15,118.34,118.15,118.28,7805.0,114.8725,115.0573,114.8725,114.9989,7805.0
2017-08-04 15:15:00,118.27,118.28,118.06,118.11,4664.0,114.9892,114.9989,114.785,114.8336,4664.0
2017-08-04 15:20:00,118.06,118.25,117.97,118.18,12896.0,114.785,114.9698,114.6975,114.9017,12896.0
2017-08-04 15:25:00,118.18,118.25,118.16,118.22,13958.0,114.9017,114.9698,114.8822,114.9406,13958.0
2017-08-04 15:30:00,118.19,118.42,118.17,118.37,14659.0,114.9114,115.135,114.892,115.0864,14659.0
2017-08-04 15:35:00,118.39,118.52,118.34,118.52,26167.0,115.1059,115.2323,115.0573,115.2323,26167.0
2017-08-04 15:40:00,118.52,118.56,118.43,118.48,32170.0,115.2323,115.2712,115.1448,115.1934,32170.0
2017-08-04 15:45:00,118.49,118.65,118.38,118.38,30468.0,115.2031,115.3587,115.0961,115.0961,30468.0
2017-08-04 15:50:00,118.39,118.42,118.33,118.4,27756.0,115.1059,115.135,115.0475,115.1156,27756.0
2017-08-04 15:55:00,118.41,118.55,118.33,118.35,75460.0,115.1253,115.2614,115.0475,115.067,75460.0
2017-08-07 09:30:00,118.52,118.68,118.39,118.47,11788.0,115.2323,115.3878,115.1059,115.1837,11788.0
2017-08-07 09:35:00,118.65,118.65,118.36,118.54,1450.0,115.3587,115.3587,115.0767,115.2517,1450.0
2017-08-07 09:40:00,118.49,118.58,118.23,118.23,6241.0,115.2031,115.2906,114.9503,114.9503,6241.0
2017-08-07 09:45:00,118.44,118.62,118.41,118.58,2558.0,115.1545,115.3295,115.1253,115.2906,2558.0
2017-08-07 09:50:00,118.67,118.84,118.67,118.84,2575.0,115.3781,115.5434,115.3781,115.5434,2575.0
2017-08-07 09:55:00,118.82,118.82,118.56,118.57,2815.0,115.5239,115.5239,115.2712,115.2809,2815.0
2017-08-07 10:00:00,118.6,118.74,118.59,118.67,4985.0,115.31,115.4462,115.3003,115.3781,4985.0
2017-08-07 10:05:00,118.72,118.75,118.6,118.66,3095.0,115.4267,115.4559,115.31,115.3684,3095.0
2017-08-07 10:10:00,118.67,118.71,117.64,117.73,24859.0,115.3781,115.417,114.3767,114.4642,24859.0
2017-08-07 10:15:00,117.76,118.22,117.76,118.21,3150.0,114.4933,114.9406,114.4933,114.9309,3150.0
2017-08-07 10:20:00,118.18,118.21,118.02,118.19,6798.0,114.9017,114.9309,114.7461,114.9114,6798.0
2017-08-07 10:25:00,118.15,118.19,118.02,118.02,3000.0,114.8725,114.9114,114.7461,114.7461,3000.0
2017-08-07 10:30:00,118.02,118.17,118.0,118.17,3303.0,114.7461,114.892,114.7267,114.892,3303.0
2017-08-07 10:35:00,118.18,118.18,117.88,118.02,6942.0,114.9017,114.9017,114.61,114.7461,6942.0
2017-08-07 10:40:00,118.04,118.04,117.66,117.67,3841.0,114.7656,114.7656,114.3961,114.4058,3841.0
2017-08-07 10:45:00,117.65,117.84,117.65,117.74,10400.0,114.3864,114.5711,114.3864,114.4739,10400.0
2017-08-07 10:50:00,117.72,117.89,117.51,117.89,5530.0,114.4545,114.6197,114.2503,114.6197,5530.0
2017-08-07 10:55:00,117.91,118.01,117.84,117.84,7520.0,114.6392,114.7364,114.5711,114.5711,7520.0
2017-08-07 11:00:00,117.91,118.02,117.84,117.96,5516.0,114.6392,114.7461,114.5711,114.6878,5516.0
2017-08-07 11:05:00,117.91,117.91,117.54,117.55,7686.0,114.6392,114.6392,114.2794,114.2892,7686.0
2017-08-07 11:10:00,117.46,117.55,117.45,117.5,3536.0,114.2017,114.2892,114.1919,114.2406,3536.0
2017-08-07 11:15:00,117.44,117.89,117.44,117.89,7745.0,114.1822,114.6197,114.1822,114.6197,7745.0
2017-08-07 11:20:00,117.89,117.95,117.75,117.75,2888.0,114.6197,114.6781,114.4836,114.4836,2888.0
2017-08-07 11:25:00,117.73,117.74,117.65,117.66,2411.0,114.4642,114.4739,114.3864,114.3961,2411.0
2017-08-07 11:30:00,117.7,117.71,117.54,117.58,9925.0,114.435,114.4447,114.2794,114.3183,9925.0
2017-08-07 11:35:00,117.56,118.09,117.54,118.09,4350.0,114.2989,114.8142,114.2794,114.8142,4350.0
2017-08-07 11:40:00,118.07,118.07,118.06,118.07,600.0,114.7947,114.7947,114.785,114.7947,600.0
2017-08-07 11:45:00,118.09,118.13,117.95,117.95,13607.0,114.8142,114.8531,114.6781,114.6781,13607.0
2017-08-07 11:50:00,117.99,118.07,117.97,118.04,4400.0,114.717,114.7947,114.6975,114.7656,4400.0
2017-08-07 11:55:00,118.06,118.15,118.02,118.08,5301.0,114.785,114.8725,114.7461,114.8045,5301.0
2017-08-07 12:00:00,118.02,118.23,118.02,118.21,4384.0,114.7461,114.9503,114.7461,114.9309,4384.0
2017-08-07 12:05:00,118.2,118.31,118.19,118.21,2210.0,114.9211,115.0281,114.9114,114.9309,2210.0
2017-08-07 12:10:00,118.14,118.14,118.05,118.08,4100.0,114.8628,114.8628,114.7753,114.8045,4100.0
2017-08-07 12:15:00,118.1,118.19,118.06,118.11,3849.0,114.8239,114.9114,114.785,114.8336,3849.0
2017-08-07 12:20:00,118.16,118.22,118.14,118.22,2533.0,114.8822,114.9406,114.8628,114.9406,2533.0
2017-08-07 12:25:00,118.24,118.24,118.06,118.06,2474.0,114.96,114.96,114.785,114.785,2474.0
2017-08-07 12:30:00,118.14,118.27,118.11,118.2,7835.0,114.8628,114.9892,114.8336,114.9211,7835.0
2017-08-07 12:35:00,118.26,118.34,118.26,118.32,3090.0,114.9795,115.0573,114.9795,115.0378,3090.0
2017-08-07 12:40:00,118.32,118.32,118.19,118.28,3200.0,115.0378,115.0378,114.9114,114.9989,3200.0
2017-08-07 12:45:00,118.28,118.39,118.28,118.39,4709.0,114.9989,115.1059,114.9989,115.1059,4709.0
2017-08-07 12:50:00,118.4,118.49,118.39,118.46,2805.0,115.1156,115.2031,115.1059,115.1739,2805.0
2017-08-07 12:55:00,118.46,118.51,118.41,118.5,5425.0,115.1739,115.2225,115.1253,115.2128,5425.0
2017-08-07 13:00:00,118.44,118.49,118.41,118.48,2989.0,115.1545,115.2031,115.1253,115.1934,2989.0
2017-08-07 13:05:00,118.48,118.53,118.43,118.51,1800.0,115.1934,115.242,115.1448,115.2225,1800.0
2017-08-07 13:10:00,118.48,118.51,118.44,118.46,1300.0,115.1934,115.2225,115.1545,115.1739,1300.0
2017-08-07 13:15:00,118.45,118.46,118.41,118.43,4072.0,115.1642,115.1739,115.1253,115.1448,4072.0
2017-08-07 13:20:00,118.39,118.43,118.34,118.41,3253.0,115.1059,115.1448,115.0573,115.1253,3253.0
2017-08-07 13:25:00,118.42,118.53,118.37,118.53,2500.0,115.135,115.242,115.0864,115.242,2500.0
2017-08-07 13:30:00,118.5,118.52,118.43,118.44,1587.0,115.2128,115.2323,115.1448,115.1545,1587.0
2017-08-07 13:35:00,118.41,118.41,118.37,118.38,1353.0,115.1253,115.1253,115.0864,115.0961,1353.0
2017-08-07 13:40:00,118.37,118.39,118.16,118.24,3400.0,115.0864,115.1059,114.8822,114.96,3400.0
2017-08-07 13:45:00,118.27,118.27,118.2,118.23,2000.0,114.9892,114.9892,114.9211,114.9503,2000.0
2017-08-07 13:50:00,118.19,118.2,118.08,118.11,3210.0,114.9114,114.9211,114.8045,114.8336,3210.0
2017-08-07 13:55:00,118.08,118.17,118.08,118.17,4631.0,114.8045,114.892,114.8045,114.892,4631.0
2017-08-07 14:00:00,118.1,118.24,118.1,118.21,5863.0,114.8239,114.96,114.8239,114.9309,5863.0
2017-08-07 14:05:00,118.16,118.19,118.13,118.19,2863.0,114.8822,114.9114,114.8531,114.9114,2863.0
2017-08-07 14:10:00,118.2,118.21,118.0,118.0,2590.0,114.9211,114.9309,114.7267,114.7267,2590.0
2017-08-07 14:15:00,118.03,118.31,118.02,118.27,7689.0,114.7559,115.0281,114.7461,114.9892,7689.0
2017-08-07 14:20:00,118.22,118.28,118.22,118.28,1700.0,114.9406,114.9989,114.9406,114.9989,1700.0
2017-08-07 14:25:00,118.28,118.33,118.23,118.24,5471.0,114.9989,115.0475,114.9503,114.96,5471.0
2017-08-07 14:30:00,118.23,118.29,118.21,118.25,6138.0,114.9503,115.0086,114.9309,114.9698,6138.0
2017-08-07 14:35:00,118.24,118.28,118.22,118.22,6315.0,114.96,114.9989,114.9406,114.9406,6315.0
2017-08-07 14:40:00,118.24,118.29,118.23,118.28,2600.0,114.96,115.0086,114.9503,114.9989,2600.0
2017-08-07 14:45:00,118.28,118.33,118.27,118.33,4953.0,114.9989,115.0475,114.9892,115.0475,4953.0
2017-08-07 14:50:00,118.35,118.35,118.31,118.34,3970.0,115.067,115.067,115.0281,115.0573,3970.0
2017-08-07 14:55:00,118.35,118.35,118.24,118.24,7159.0,115.067,115.067,114.96,114.96,7159.0
2017-08-07 15:00:00,118.27,118.33,118.23,118.25,4400.0,114.9892,115.0475,114.9503,114.9698,4400.0
2017-08-07 15:05:00,118.27,118.31,118.2,118.25,5816.0,114.9892,115.0281,114.9211,114.9698,5816.0
2017-08-07 15:10:00,118.24,118.35,118.23,118.31,6821.0,114.96,115.067,114.9503,115.0281,6821.0
2017-08-07 15:15:00,118.3,118.41,118.26,118.32,10050.0,115.0184,115.1253,114.9795,115.0378,10050.0
2017-08-07 15:20:00,118.32,118.36,118.25,118.27,8312.0,115.0378,115.0767,114.9698,114.9892,8312.0
2017-08-07 15:25:00,118.26,118.35,118.25,118.35,6980.0,114.9795,115.067,114.9698,115.067,6980.0
2017-08-07 15:30:00,118.34,118.34,118.24,118.26,6033.0,115.0573,115.0573,114.96,114.9795,6033.0
2017-08-07 15:35:00,118.27,118.27,118.07,118.12,12996.0,114.9892,114.9892,114.7947,114.8434,12996.0
2017-08-07 15:40:00,118.12,118.15,118.1,118.14,8227.0,114.8434,114.8725,114.8239,114.8628,8227.0
2017-08-07 15:45:00,118.14,118.18,118.12,118.12,18842.0,114.8628,114.9017,114.8434,114.8434,18842.0
2017-08-07 15:50:00,118.14,118.15,118.07,118.09,18238.0,114.8628,114.8725,114.7947,114.8142,18238.0
2017-08-07 15:55:00,118.09,118.17,117.97,118.1,45065.0,114.8142,114.892,114.6975,114.8239,45065.0
2017-08-08 09:30:00,117.4,117.4,116.96,117.21,10104.0,114.1433,114.1433,113.7155,113.9586,10104.0
2017-08-08 09:35:00,117.24,117.45,117.06,117.4,4145.0,113.9878,114.1919,113.8128,114.1433,4145.0
2017-08-08 09:40:00,117.41,117.62,117.23,117.35,4709.0,114.1531,114.3572,113.978,114.0947,4709.0
2017-08-08 09:45:00,117.6,117.95,117.48,117.9,4844.0,114.3378,114.6781,114.2211,114.6295,4844.0
2017-08-08 09:50:00,117.9,118.47,117.76,118.18,15756.0,114.6295,115.1837,114.4933,114.9017,15756.0
2017-08-08 09:55:00,118.29,118.29,117.97,118.03,4769.0,115.0086,115.0086,114.6975,114.7559,4769.0
2017-08-08 10:00:00,118.01,118.14,117.79,117.79,5263.0,114.7364,114.8628,114.5225,114.5225,5263.0
2017-08-08 10:05:00,118.0,118.03,117.75,117.93,11333.0,114.7267,114.7559,114.4836,114.6586,11333.0
2017-08-08 10:10:00,118.02,118.06,117.8,117.8,3734.0,114.7461,114.785,114.5322,114.5322,3734.0
2017-08-08 10:15:00,117.85,117.87,117.63,117.72,14479.0,114.5808,114.6003,114.367,114.4545,14479.0
2017-08-08 10:20:00,117.69,117.85,117.6,117.7,9557.0,114.4253,114.5808,114.3378,114.435,9557.0
2017-08-08 10:25:00,117.7,118.51,117.7,118.32,10746.0,114.435,115.2225,114.435,115.0378,10746.0
2017-08-08 10:30:00,118.45,118.72,118.4,118.4,8521.0,115.1642,115.4267,115.1156,115.1156,8521.0
2017-08-08 10:35:00,118.45,118.96,118.45,118.96,10585.0,115.1642,115.6601,115.1642,115.6601,10585.0
2017-08-08 10:40:00,118.94,118.99,118.73,118.86,6976.0,115.6406,115.6892,115.4364,115.5628,6976.0
2017-08-08 10:45:00,118.93,118.97,118.79,118.84,5027.0,115.6309,115.6698,115.4948,115.5434,5027.0
2017-08-08 10:50:00,118.83,119.05,118.64,119.05,5020.0,115.5337,115.7476,115.3489,115.7476,5020.0
2017-08-08 10:55:00,119.03,119.03,118.92,119.03,21332.0,115.7281,115.7281,115.6212,115.7281,21332.0
2017-08-08 11:00:00,119.03,119.16,119.03,119.09,11110.0,115.7281,115.8545,115.7281,115.7865,11110.0
2017-08-08 11:05:00,119.08,119.19,119.03,119.1,8061.0,115.7767,115.8837,115.7281,115.7962,8061.0
2017-08-08 11:10:00,119.15,119.19,119.07,119.13,3160.0,115.8448,115.8837,115.767,115.8253,3160.0
2017-08-08 11:15:00,119.15,119.18,119.07,119.15,6040.0,115.8448,115.874,115.767,115.8448,6040.0
2017-08-08 11:20:00,119.05,119.15,119.04,119.14,2631.0,115.7476,115.8448,115.7378,115.8351,2631.0
2017-08-08 11:25:00,119.13,119.18,119.06,119.06,5008.0,115.8253,115.874,115.7573,115.7573,5008.0
2017-08-08 11:30:00,119.09,119.21,119.04,119.16,9188.0,115.7865,115.9031,115.7378,115.8545,9188.0
2017-08-08 11:35:00,119.21,119.22,119.04,119.04,4276.0,115.9031,115.9128,115.7378,115.7378,4276.0
2017-08-08 11:40:00,119.05,119.19,119.0,119.17,7951.0,115.7476,115.8837,115.6989,115.8642,7951.0
2017-08-08 11:45:00,119.19,119.23,119.1,119.1,5169.0,115.8837,115.9226,115.7962,115.7962,5169.0
2017-08-08 11:50:00,119.13,119.19,119.09,119.18,4740.0,115.8253,115.8837,115.7865,115.874,4740.0
2017-08-08 11:55:00,119.19,119.32,119.14,119.32,4316.0,115.8837,116.0101,115.8351,116.0101,4316.0
2017-08-08 12:00:00,119.42,119.42,119.21,119.25,18027.0,116.1073,116.1073,115.9031,115.942,18027.0
2017-08-08 12:05:00,119.22,119.22,119.1,119.19,1500.0,115.9128,115.9128,115.7962,115.8837,1500.0
2017-08-08 12:10:00,119.19,119.31,119.16,119.16,1501.0,115.8837,116.0003,115.8545,115.8545,1501.0
2017-08-08 12:15:00,119.19,119.25,119.0,119.01,2533.0,115.8837,115.942,115.6989,115.7087,2533.0
2017-08-08 12:20:00,118.95,119.08,118.91,119.01,2800.0,115.6503,115.7767,115.6114,115.7087,2800.0
2017-08-08 12:25:00,119.03,119.18,119.03,119.18,1203.0,115.7281,115.874,115.7281,115.874,1203.0
2017-08-08 12:30:00,119.09,119.12,119.07,119.12,1932.0,115.7865,115.8156,115.767,115.8156,1932.0
2017-08-08 12:35:00,119.12,119.21,119.03,119.03,4516.0,115.8156,115.9031,115.7281,115.7281,4516.0
2017-08-08 12:40:00,118.9,119.04,118.86,118.99,3901.0,115.6017,115.7378,115.5628,115.6892,3901.0
2017-08-08 12:45:00,118.96,118.96,118.75,118.83,3735.0,115.6601,115.6601,115.4559,115.5337,3735.0
2017-08-08 12:50:00,118.84,118.99,118.84,118.88,4162.0,115.5434,115.6892,115.5434,115.5823,4162.0
2017-08-08 12:55:00,118.87,118.9,118.65,118.73,6351.0,115.5726,115.6017,115.3587,115.4364,6351.0
2017-08-08 13:00:00,118.75,118.76,118.67,118.75,10013.0,115.4559,115.4656,115.3781,115.4559,10013.0
2017-08-08 13:05:00,118.75,118.78,118.71,118.77,3610.0,115.4559,115.4851,115.417,115.4753,3610.0
2017-08-08 13:10:00,118.75,118.86,118.75,118.76,2900.0,115.4559,115.5628,115.4559,115.4656,2900.0
2017-08-08 13:15:00,118.83,118.83,118.76,118.79,4182.0,115.5337,115.5337,115.4656,115.4948,4182.0
2017-08-08 13:20:00,118.77,118.85,118.77,118.83,2900.0,115.4753,115.5531,115.4753,115.5337,2900.0
2017-08-08 13:25:00,118.8,118.91,118.69,118.76,7050.0,115.5045,115.6114,115.3975,115.4656,7050.0
2017-08-08 13:30:00,118.76,118.8,118.44,118.61,8383.0,115.4656,115.5045,115.1545,115.3198,8383.0
2017-08-08 13:35:00,118.65,118.67,118.61,118.66,1521.0,115.3587,115.3781,115.3198,115.3684,1521.0
2017-08-08 13:40:00,118.71,118.87,118.66,118.74,3517.0,115.417,115.5726,115.3684,115.4462,3517.0
2017-08-08 13:45:00,118.76,118.88,118.73,118.77,2750.0,115.4656,115.5823,115.4364,115.4753,2750.0
2017-08-08 13:50:00,118.81,118.81,118.67,118.67,600.0,115.5142,115.5142,115.3781,115.3781,600.0
2017-08-08 13:55:00,118.73,118.78,118.67,118.67,5343.0,115.4364,115.4851,115.3781,115.3781,5343.0
2017-08-08 14:00:00,118.7,118.72,118.56,118.62,3302.0,115.4073,115.4267,115.2712,115.3295,3302.0
2017-08-08 14:05:00,118.63,118.66,118.54,118.59,3743.0,115.3392,115.3684,115.2517,115.3003,3743.0
2017-08-08 14:10:00,118.57,118.61,118.48,118.48,3128.0,115.2809,115.3198,115.1934,115.1934,3128.0
2017-08-08 14:15:00,118.54,118.61,118.54,118.61,1437.0,115.2517,115.3198,115.2517,115.3198,1437.0
2017-08-08 14:20:00,118.6,118.73,118.59,118.68,3259.0,115.31,115.4364,115.3003,115.3878,3259.0
2017-08-08 14:25:00,118.71,118.8,118.68,118.73,2820.0,115.417,115.5045,115.3878,115.4364,2820.0
2017-08-08 14:30:00,118.8,118.85,118.72,118.76,1129.0,115.5045,115.5531,115.4267,115.4656,1129.0
2017-08-08 14:35:00,118.74,118.74,118.64,118.68,1930.0,115.4462,115.4462,115.3489,115.3878,1930.0
2017-08-08 14:40:00,118.65,118.67,118.55,118.55,3685.0,115.3587,115.3781,115.2614,115.2614,3685.0
2017-08-08 14:45:00,118.58,118.62,118.47,118.49,2456.0,115.2906,115.3295,115.1837,115.2031,2456.0
2017-08-08 14:50:00,118.46,118.47,118.41,118.43,4100.0,115.1739,115.1837,115.1253,115.1448,4100.0
2017-08-08 14:55:00,118.44,118.5,118.36,118.4,4743.0,115.1545,115.2128,115.0767,115.1156,4743.0
2017-08-08 15:00:00,118.43,118.48,118.26,118.26,2950.0,115.1448,115.1934,114.9795,114.9795,2950.0
2017-08-08 15:05:00,118.2,118.27,118.13,118.23,2936.0,114.9211,114.9892,114.8531,114.9503,2936.0
2017-08-08 15:10:00,118.14,118.18,118.12,118.17,3073.0,114.8628,114.9017,114.8434,114.892,3073.0
2017-08-08 15:15:00,118.13,118.13,117.86,117.88,21110.0,114.8531,114.8531,114.5906,114.61,21110.0
2017-08-08 15:20:00,117.85,117.85,117.65,117.67,6468.0,114.5808,114.5808,114.3864,114.4058,6468.0
2017-08-08 15:25:00,117.7,117.79,117.29,117.37,32310.0,114.435,114.5225,114.0364,114.1142,32310.0
2017-08-08 15:30:00,117.34,117.34,117.17,117.29,17071.0,114.085,114.085,113.9197,114.0364,17071.0
2017-08-08 15:35:00,117.28,117.28,116.88,117.04,24522.0,114.0267,114.0267,113.6378,113.7933,24522.0
2017-08-08 15:40:00,117.06,117.36,117.05,117.07,16963.0,113.8128,114.1044,113.803,113.8225,16963.0
2017-08-08 15:45:00,117.12,117.55,117.11,117.5,23302.0,113.8711,114.2892,113.8614,114.2406,23302.0
2017-08-08 15:50:00,117.5,117.57,117.24,117.39,30242.0,114.2406,114.3086,113.9878,114.1336,30242.0
2017-08-08 15:55:00,117.37,117.46,117.27,117.37,41752.0,114.1142,114.2017,114.0169,114.1142,41752.0
2017-08-09 09:30:00,116.08,116.32,115.47,116.09,22069.0,112.8599,113.0933,112.2669,112.8697,22069.0
2017-08-09 09:35:00,116.25,116.81,115.35,115.85,19151.0,113.0252,113.5697,112.1502,112.6363,19151.0
2017-08-09 09:40:00,115.67,115.67,114.65,114.8,21834.0,112.4613,112.4613,111.4696,111.6155,21834.0
2017-08-09 09:45:00,114.7,115.46,114.6,115.34,22067.0,111.5182,112.2571,111.421,112.1405,22067.0
2017-08-09 09:50:00,115.46,115.79,115.43,115.43,11757.0,112.2571,112.578,112.228,112.228,11757.0
2017-08-09 09:55:00,115.53,116.31,115.52,116.27,6160.0,112.3252,113.0836,112.3155,113.0447,6160.0
2017-08-09 10:00:00,116.29,116.33,115.9,115.92,3452.0,113.0641,113.103,112.6849,112.7044,3452.0
2017-08-09 10:05:00,115.75,115.83,115.53,115.78,10476.0,112.5391,112.6169,112.3252,112.5683,10476.0
2017-08-09 10:10:00,115.73,115.77,115.42,115.5,5622.0,112.5197,112.5585,112.2183,112.296,5622.0
2017-08-09 10:15:00,115.55,115.6,115.43,115.53,5760.0,112.3447,112.3933,112.228,112.3252,5760.0
2017-08-09 10:20:00,115.52,115.65,115.47,115.54,10400.0,112.3155,112.4419,112.2669,112.3349,10400.0
2017-08-09 10:25:00,115.46,115.48,115.24,115.34,4625.0,112.2571,112.2766,112.0433,112.1405,4625.0
2017-08-09 10:30:00,115.37,115.75,115.35,115.73,10892.0,112.1696,112.5391,112.1502,112.5197,10892.0
2017-08-09 10:35:00,115.77,115.77,115.52,115.54,2102.0,112.5585,112.5585,112.3155,112.3349,2102.0
2017-08-09 10:40:00,115.63,115.67,115.39,115.39,5313.0,112.4224,112.4613,112.1891,112.1891,5313.0
2017-08-09 10:45:00,115.35,115.45,115.09,115.14,18915.0,112.1502,112.2474,111.8974,111.946,18915.0
2017-08-09 10:50:00,115.14,115.73,115.14,115.41,17844.0,111.946,112.5197,111.946,112.2085,17844.0
2017-08-09 10:55:00,115.41,115.53,115.24,115.44,11358.0,112.2085,112.3252,112.0433,112.2377,11358.0
2017-08-09 11:00:00,115.36,115.41,115.15,115.37,8439.0,112.1599,112.2085,111.9557,112.1696,8439.0
2017-08-09 11:05:00,115.37,115.37,115.19,115.2,3156.0,112.1696,112.1696,111.9946,112.0044,3156.0
2017-08-09 11:10:00,115.26,115.3,115.04,115.17,7088.0,112.0627,112.1016,111.8488,111.9752,7088.0
2017-08-09 11:15:00,115.18,115.27,115.08,115.19,9739.0,111.9849,112.0724,111.8877,111.9946,9739.0
2017-08-09 11:20:00,115.21,115.35,115.2,115.26,2601.0,112.0141,112.1502,112.0044,112.0627,2601.0
2017-08-09 11:25:00,115.26,115.3,115.09,115.14,4870.0,112.0627,112.1016,111.8974,111.946,4870.0
2017-08-09 11:30:00,115.19,115.3,115.09,115.3,5071.0,111.9946,112.1016,111.8974,112.1016,5071.0
2017-08-09 11:35:00,115.28,115.39,115.18,115.39,4450.0,112.0821,112.1891,111.9849,112.1891,4450.0
2017-08-09 11:40:00,115.46,115.61,115.4,115.51,3455.0,112.2571,112.403,112.1988,112.3058,3455.0
2017-08-09 11:45:00,115.54,115.56,115.44,115.49,9611.0,112.3349,112.3544,112.2377,112.2863,9611.0
2017-08-09 11:50:00,115.58,116.01,115.55,115.86,4700.0,112.3738,112.7919,112.3447,112.6461,4700.0
2017-08-09 11:55:00,115.88,115.9,115.78,115.9,2900.0,112.6655,112.6849,112.5683,112.6849,2900.0
2017-08-09 12:00:00,115.91,116.48,115.89,116.27,15897.0,112.6947,113.2489,112.6752,113.0447,15897.0
2017-08-09 12:05:00,116.19,116.23,115.99,115.99,4343.0,112.9669,113.0058,112.7724,112.7724,4343.0
2017-08-09 12:10:00,115.94,115.98,115.78,115.81,6945.0,112.7238,112.7627,112.5683,112.5974,6945.0
2017-08-09 12:15:00,115.75,115.83,115.74,115.8,3319.0,112.5391,112.6169,112.5294,112.5877,3319.0
2017-08-09 12:20:00,115.84,116.07,115.78,116.0,3886.0,112.6266,112.8502,112.5683,112.7822,3886.0
2017-08-09 12:25:00,115.97,116.12,115.9,116.12,7266.0,112.753,112.8988,112.6849,112.8988,7266.0
2017-08-09 12:30:00,116.02,116.1,115.97,116.1,800.0,112.8016,112.8794,112.753,112.8794,800.0
2017-08-09 12:35:00,116.14,116.17,115.87,116.02,7399.0,112.9183,112.9475,112.6558,112.8016,7399.0
2017-08-09 12:40:00,116.06,116.23,116.0,116.13,11675.0,112.8405,113.0058,112.7822,112.9086,11675.0
2017-08-09 12:45:00,116.13,116.15,116.05,116.06,1190.0,112.9086,112.928,112.8308,112.8405,1190.0
2017-08-09 12:50:00,116.02,116.21,115.95,116.17,3483.0,112.8016,112.9863,112.7336,112.9475,3483.0
2017-08-09 12:55:00,116.17,116.17,115.88,115.89,3070.0,112.9475,112.9475,112.6655,112.6752,3070.0
2017-08-09 13:00:00,115.89,116.2,115.85,116.05,4900.0,112.6752,112.9766,112.6363,112.8308,4900.0
2017-08-09 13:05:00,116.03,116.18,116.03,116.05,2955.0,112.8113,112.9572,112.8113,112.8308,2955.0
2017-08-09 13:10:00,116.11,116.18,116.1,116.18,1500.0,112.8891,112.9572,112.8794,112.9572,1500.0
2017-08-09 13:15:00,116.16,116.16,115.96,116.03,6252.0,112.9377,112.9377,112.7433,112.8113,6252.0
2017-08-09 13:20:00,116.09,116.17,116.05,116.1,3346.0,112.8697,112.9475,112.8308,112.8794,3346.0
2017-08-09 13:25:00,116.08,116.08,115.95,116.02,4400.0,112.8599,112.8599,112.7336,112.8016,4400.0
2017-08-09 13:30:00,116.04,116.12,115.9,115.9,9500.0,112.8211,112.8988,112.6849,112.6849,9500.0
2017-08-09 13:35:00,115.92,116.06,115.92,116.06,3811.0,112.7044,112.8405,112.7044,112.8405,3811.0
2017-08-09 13:40:00,116.1,116.33,116.05,116.07,8849.0,112.8794,113.103,112.8308,112.8502,8849.0
2017-08-09 13:45:00,116.04,116.16,116.04,116.12,4098.0,112.8211,112.9377,112.8211,112.8988,4098.0
2017-08-09 13:50:00,116.16,116.16,116.02,116.1,4871.0,112.9377,112.9377,112.8016,112.8794,4871.0
2017-08-09 13:55:00,116.07,116.12,116.03,116.12,6385.0,112.8502,112.8988,112.8113,112.8988,6385.0
2017-08-09 14:00:00,116.12,116.18,116.04,116.05,5100.0,112.8988,112.9572,112.8211,112.8308,5100.0
2017-08-09 14:05:00,116.04,116.04,115.6,115.6,4866.0,112.8211,112.8211,112.3933,112.3933,4866.0
2017-08-09 14:10:00,115.58,115.58,115.44,115.44,4201.0,112.3738,112.3738,112.2377,112.2377,4201.0
2017-08-09 14:15:00,115.46,115.53,115.41,115.46,5850.0,112.2571,112.3252,112.2085,112.2571,5850.0
2017-08-09 14:20:00,115.43,115.6,115.43,115.47,4544.0,112.228,112.3933,112.228,112.2669,4544.0
2017-08-09 14:25:00,115.41,115.6,115.41,115.54,6157.0,112.2085,112.3933,112.2085,112.3349,6157.0
2017-08-09 14:30:00,115.53,115.6,115.47,115.49,3900.0,112.3252,112.3933,112.2669,112.2863,3900.0
2017-08-09 14:35:00,115.44,115.44,115.36,115.36,820.0,112.2377,112.2377,112.1599,112.1599,820.0
2017-08-09 14:40:00,115.31,115.36,115.16,115.3,7567.0,112.1113,112.1599,111.9655,112.1016,7567.0
2017-08-09 14:45:00,115.28,115.28,114.88,115.06,12731.0,112.0821,112.0821,111.6932,111.8682,12731.0
2017-08-09 14:50:00,115.1,115.35,115.03,115.32,11028.0,111.9071,112.1502,111.8391,112.121,11028.0
2017-08-09 14:55:00,115.31,115.43,115.28,115.39,3469.0,112.1113,112.228,112.0821,112.1891,3469.0
2017-08-09 15:00:00,115.39,115.4,115.26,115.31,2201.0,112.1891,112.1988,112.0627,112.1113,2201.0
2017-08-09 15:05:00,115.23,115.23,115.03,115.13,6752.0,112.0335,112.0335,111.8391,111.9363,6752.0
2017-08-09 15:10:00,115.05,115.34,115.05,115.29,4600.0,111.8585,112.1405,111.8585,112.0919,4600.0
2017-08-09 15:15:00,115.32,115.54,115.32,115.46,7496.0,112.121,112.3349,112.121,112.2571,7496.0
2017-08-09 15:20:00,115.41,115.47,115.34,115.47,5730.0,112.2085,112.2669,112.1405,112.2669,5730.0
2017-08-09 15:25:00,115.48,115.75,115.45,115.72,11523.0,112.2766,112.5391,112.2474,112.5099,11523.0
2017-08-09 15:30:00,115.74,115.74,115.53,115.56,7274.0,112.5294,112.5294,112.3252,112.3544,7274.0
2017-08-09 15:35:00,115.56,115.56,115.3,115.34,36373.0,112.3544,112.3544,112.1016,112.1405,36373.0
2017-08-09 15:40:00,115.39,115.51,115.37,115.47,37417.0,112.1891,112.3058,112.1696,112.2669,37417.0
2017-08-09 15:45:00,115.47,115.6,115.46,115.46,24485.0,112.2669,112.3933,112.2571,112.2571,24485.0
2017-08-09 15:50:00,115.48,115.51,115.42,115.45,30861.0,112.2766,112.3058,112.2183,112.2474,30861.0
2017-08-09 15:55:00,115.46,115.49,115.28,115.3,78901.0,112.2571,112.2863,112.0821,112.1016,78901.0
2017-08-10 09:30:00,114.71,115.26,114.42,115.18,11286.0,111.528,112.0627,111.246,111.9849,11286.0
2017-08-10 09:35:00,115.17,115.18,114.79,115.14,8740.0,111.9752,111.9849,111.6057,111.946,8740.0
2017-08-10 09:40:00,115.06,115.46,114.95,115.46,17448.0,111.8682,112.2571,111.7613,112.2571,17448.0
2017-08-10 09:45:00,115.5,115.5,114.83,115.08,17897.0,112.296,112.296,111.6446,111.8877,17897.0
2017-08-10 09:50:00,115.05,115.19,114.92,115.1,5315.0,111.8585,111.9946,111.7321,111.9071,5315.0
2017-08-10 09:55:00,115.01,115.11,114.88,115.06,4400.0,111.8196,111.9169,111.6932,111.8682,4400.0
2017-08-10 10:00:00,115.06,115.08,114.52,114.52,6687.0,111.8682,111.8877,111.3432,111.3432,6687.0
2017-08-10 10:05:00,114.49,114.49,113.66,113.91,15911.0,111.3141,111.3141,110.5071,110.7501,15911.0
2017-08-10 10:10:00,113.89,114.26,113.85,114.11,19982.0,110.7307,111.0904,110.6918,110.9446,19982.0
2017-08-10 10:15:00,114.18,114.3,113.99,114.3,8172.0,111.0127,111.1293,110.8279,111.1293,8172.0
2017-08-10 10:20:00,114.25,115.1,114.23,114.65,31223.0,111.0807,111.9071,111.0613,111.4696,31223.0
2017-08-10 10:25:00,114.7,114.7,114.15,114.47,13796.0,111.5182,111.5182,110.9835,111.2946,13796.0
2017-08-10 10:30:00,114.49,114.58,114.14,114.51,9183.0,111.3141,111.4016,110.9738,111.3335,9183.0
2017-08-10 10:35:00,114.51,115.2,114.5,115.2,28738.0,111.3335,112.0044,111.3238,112.0044,28738.0
2017-08-10 10:40:00,115.2,115.49,115.09,115.41,33373.0,112.0044,112.2863,111.8974,112.2085,33373.0
2017-08-10 10:45:00,115.34,115.37,114.69,114.69,13868.0,112.1405,112.1696,111.5085,111.5085,13868.0
2017-08-10 10:50:00,114.64,114.65,114.27,114.3,13112.0,111.4599,111.4696,111.1002,111.1293,13112.0
2017-08-10 10:55:00,114.23,114.25,114.02,114.05,10943.0,111.0613,111.0807,110.8571,110.8863,10943.0
2017-08-10 11:00:00,114.05,114.05,113.9,113.9,7345.0,110.8863,110.8863,110.7404,110.7404,7345.0
2017-08-10 11:05:00,113.95,114.23,113.92,114.21,17923.0,110.789,111.0613,110.7599,111.0418,17923.0
2017-08-10 11:10:00,114.23,114.33,113.99,113.99,5466.0,111.0613,111.1585,110.8279,110.8279,5466.0
2017-08-10 11:15:00,114.02,114.05,113.72,113.74,5418.0,110.8571,110.8863,110.5654,110.5849,5418.0
2017-08-10 11:20:00,113.72,113.75,113.35,113.35,13229.0,110.5654,110.5946,110.2057,110.2057,13229.0
2017-08-10 11:25:00,113.36,113.64,113.35,113.64,11427.0,110.2154,110.4876,110.2057,110.4876,11427.0
2017-08-10 11:30:00,113.68,113.84,113.35,113.38,14006.0,110.5265,110.6821,110.2057,110.2348,14006.0
2017-08-10 11:35:00,113.35,113.61,113.26,113.61,17276.0,110.2057,110.4585,110.1182,110.4585,17276.0
2017-08-10 11:40:00,113.65,113.65,113.17,113.23,4550.0,110.4974,110.4974,110.0307,110.089,4550.0
2017-08-10 11:45:00,113.19,113.32,113.15,113.29,57715.0,110.0501,110.1765,110.0112,110.1473,57715.0
2017-08-10 11:50:00,113.3,113.43,113.14,113.3,26566.0,110.1571,110.2835,110.0015,110.1571,26566.0
2017-08-10 11:55:00,113.3,113.41,113.17,113.36,12541.0,110.1571,110.264,110.0307,110.2154,12541.0
2017-08-10 12:00:00,113.33,113.33,111.71,112.68,67740.0,110.1862,110.1862,108.6112,109.5543,67740.0
2017-08-10 12:05:00,112.68,112.8,112.52,112.75,21448.0,109.5543,109.6709,109.3987,109.6223,21448.0
2017-08-10 12:10:00,112.75,112.78,112.66,112.75,12618.0,109.6223,109.6515,109.5348,109.6223,12618.0
2017-08-10 12:15:00,112.75,112.91,112.73,112.91,25063.0,109.6223,109.7779,109.6029,109.7779,25063.0
2017-08-10 12:20:00,112.9,112.9,112.7,112.79,15618.0,109.7682,109.7682,109.5737,109.6612,15618.0
2017-08-10 12:25:00,112.8,112.82,112.43,112.43,9335.0,109.6709,109.6904,109.3112,109.3112,9335.0
2017-08-10 12:30:00,112.42,112.58,112.41,112.49,6754.0,109.3015,109.457,109.2918,109.3695,6754.0
2017-08-10 12:35:00,112.52,112.67,112.42,112.67,26613.0,109.3987,109.5445,109.3015,109.5445,26613.0
2017-08-10 12:40:00,112.64,112.66,112.51,112.55,27014.0,109.5154,109.5348,109.389,109.4279,27014.0
2017-08-10 12:45:00,112.49,112.65,112.38,112.54,18458.0,109.3695,109.5251,109.2626,109.4181,18458.0
2017-08-10 12:50:00,112.5,112.6,112.41,112.54,4500.0,109.3793,109.4765,109.2918,109.4181,4500.0
2017-08-10 12:55:00,112.5,112.53,112.4,112.52,10173.0,109.3793,109.4084,109.282,109.3987,10173.0
2017-08-10 13:00:00,112.51,112.84,112.5,112.84,28272.0,109.389,109.7098,109.3793,109.7098,28272.0
2017-08-10 13:05:00,112.8,112.87,112.69,112.7,8446.0,109.6709,109.739,109.564,109.5737,8446.0
2017-08-10 13:10:00,112.72,112.72,112.55,112.57,9173.0,109.5932,109.5932,109.4279,109.4473,9173.0
2017-08-10 13:15:00,112.54,112.59,112.31,112.5,8370.0,109.4181,109.4668,109.1945,109.3793,8370.0
2017-08-10 13:20:00,112.46,112.89,112.45,112.74,6937.0,109.3404,109.7584,109.3306,109.6126,6937.0
2017-08-10 13:25:00,112.79,112.8,112.58,112.72,3279.0,109.6612,109.6709,109.457,109.5932,3279.0
2017-08-10 13:30:00,112.81,112.81,112.69,112.7,3868.0,109.6807,109.6807,109.564,109.5737,3868.0
2017-08-10 13:35:00,112.7,112.71,112.53,112.57,14534.0,109.5737,109.5834,109.4084,109.4473,14534.0
2017-08-10 13:40:00,112.59,112.71,112.52,112.59,19097.0,109.4668,109.5834,109.3987,109.4668,19097.0
2017-08-10 13:45:00,112.55,112.64,112.54,112.61,14574.0,109.4279,109.5154,109.4181,109.4862,14574.0
2017-08-10 13:50:00,112.61,112.72,112.58,112.67,10940.0,109.4862,109.5932,109.457,109.5445,10940.0
2017-08-10 13:55:00,112.68,112.94,112.64,112.9,4205.0,109.5543,109.8071,109.5154,109.7682,4205.0
2017-08-10 14:00:00,112.84,112.86,112.57,112.58,8900.0,109.7098,109.7293,109.4473,109.457,8900.0
2017-08-10 14:05:00,112.5,112.78,112.5,112.77,7131.0,109.3793,109.6515,109.3793,109.6418,7131.0
2017-08-10 14:10:00,112.81,112.98,112.7,112.89,5500.0,109.6807,109.8459,109.5737,109.7584,5500.0
2017-08-10 14:15:00,112.9,113.03,112.89,112.93,3947.0,109.7682,109.8946,109.7584,109.7973,3947.0
2017-08-10 14:20:00,112.94,113.07,112.89,113.02,7600.0,109.8071,109.9334,109.7584,109.8848,7600.0
2017-08-10 14:25:00,112.96,112.99,112.56,112.65,11509.0,109.8265,109.8557,109.4376,109.5251,11509.0
2017-08-10 14:30:00,112.76,113.15,112.7,112.99,8846.0,109.632,110.0112,109.5737,109.8557,8846.0
2017-08-10 14:35:00,112.98,112.98,112.71,112.71,8554.0,109.8459,109.8459,109.5834,109.5834,8554.0
2017-08-10 14:40:00,112.75,112.82,112.71,112.71,8423.0,109.6223,109.6904,109.5834,109.5834,8423.0
2017-08-10 14:45:00,112.72,113.01,112.67,113.01,11094.0,109.5932,109.8751,109.5445,109.8751,11094.0
2017-08-10 14:50:00,112.98,112.98,112.66,112.76,12775.0,109.8459,109.8459,109.5348,109.632,12775.0
2017-08-10 14:55:00,112.78,112.91,112.65,112.67,10516.0,109.6515,109.7779,109.5251,109.5445,10516.0
2017-08-10 15:00:00,112.72,112.9,112.62,112.69,9291.0,109.5932,109.7682,109.4959,109.564,9291.0
2017-08-10 15:05:00,112.64,112.67,112.39,112.61,19327.0,109.5154,109.5445,109.2723,109.4862,19327.0
2017-08-10 15:10:00,112.6,112.6,112.41,112.45,9105.0,109.4765,109.4765,109.2918,109.3306,9105.0
2017-08-10 15:15:00,112.43,112.43,112.22,112.34,15197.0,109.3112,109.3112,109.107,109.2237,15197.0
2017-08-10 15:20:00,112.32,112.38,112.18,112.31,13807.0,109.2043,109.2626,109.0681,109.1945,13807.0
2017-08-10 15:25:00,112.3,112.31,112.1,112.24,21622.0,109.1848,109.1945,108.9904,109.1265,21622.0
2017-08-10 15:30:00,112.25,112.31,111.91,111.93,26188.0,109.1362,109.1945,108.8056,108.8251,26188.0
2017-08-10 15:35:00,111.95,112.04,111.83,111.91,30662.0,108.8445,108.932,108.7278,108.8056,30662.0
2017-08-10 15:40:00,111.9,112.18,111.9,112.1,30816.0,108.7959,109.0681,108.7959,108.9904,30816.0
2017-08-10 15:45:00,112.07,112.09,111.75,111.78,43259.0,108.9612,108.9806,108.6501,108.6792,43259.0
2017-08-10 15:50:00,111.78,111.91,111.76,111.9,39526.0,108.6792,108.8056,108.6598,108.7959,39526.0
2017-08-10 15:55:00,111.88,111.92,111.56,111.63,92117.0,108.7765,108.8153,108.4653,108.5334,92117.0
2017-08-11 09:30:00,111.42,111.93,111.04,111.38,39766.0,108.3292,108.8251,107.9598,108.2903,39766.0
2017-08-11 09:35:00,111.43,111.47,111.01,111.02,4697.0,108.3389,108.3778,107.9306,107.9403,4697.0
2017-08-11 09:40:00,111.2,111.42,110.7,111.15,16275.0,108.1153,108.3292,107.6292,108.0667,16275.0
2017-08-11 09:45:00,111.16,111.58,111.05,111.52,9722.0,108.0764,108.4848,107.9695,108.4264,9722.0
2017-08-11 09:50:00,111.45,111.8,111.45,111.55,8279.0,108.3584,108.6987,108.3584,108.4556,8279.0
2017-08-11 09:55:00,111.6,111.69,111.12,111.29,9791.0,108.5042,108.5917,108.0375,108.2028,9791.0
2017-08-11 10:00:00,111.25,111.81,111.21,111.65,10145.0,108.1639,108.7084,108.125,108.5528,10145.0
2017-08-11 10:05:00,111.74,112.0,111.62,111.78,18562.0,108.6403,108.8931,108.5237,108.6792,18562.0
2017-08-11 10:10:00,111.85,112.17,111.73,112.06,14959.0,108.7473,109.0584,108.6306,108.9515,14959.0
2017-08-11 10:15:00,112.06,112.25,111.88,111.88,9326.0,108.9515,109.1362,108.7765,108.7765,9326.0
2017-08-11 10:20:00,111.89,112.23,111.88,112.01,13701.0,108.7862,109.1167,108.7765,108.9029,13701.0
2017-08-11 10:25:00,112.01,112.19,111.93,112.05,9350.0,108.9029,109.0779,108.8251,108.9417,9350.0
2017-08-11 10:30:00,112.08,112.13,111.81,111.91,13035.0,108.9709,109.0195,108.7084,108.8056,13035.0
2017-08-11 10:35:00,111.99,112.08,111.92,112.01,9011.0,108.8834,108.9709,108.8153,108.9029,9011.0
2017-08-11 10:40:00,112.0,112.09,111.85,111.91,9306.0,108.8931,108.9806,108.7473,108.8056,9306.0
2017-08-11 10:45:00,111.88,112.08,111.83,112.06,8391.0,108.7765,108.9709,108.7278,108.9515,8391.0
2017-08-11 10:50:00,112.11,112.18,111.98,111.99,4099.0,109.0001,109.0681,108.8737,108.8834,4099.0
2017-08-11 10:55:00,112.07,112.12,111.96,111.99,7887.0,108.9612,109.0098,108.8542,108.8834,7887.0
2017-08-11 11:00:00,111.95,111.96,111.6,111.69,9671.0,108.8445,108.8542,108.5042,108.5917,9671.0
2017-08-11 11:05:00,111.67,111.83,111.67,111.71,6310.0,108.5723,108.7278,108.5723,108.6112,6310.0
2017-08-11 11:10:00,111.64,111.81,111.64,111.74,6300.0,108.5431,108.7084,108.5431,108.6403,6300.0
2017-08-11 11:15:00,111.71,111.75,111.35,111.35,7858.0,108.6112,108.6501,108.2612,108.2612,7858.0
2017-08-11 11:20:00,111.35,111.45,111.08,111.45,10066.0,108.2612,108.3584,107.9986,108.3584,10066.0
2017-08-11 11:25:00,111.33,111.37,111.0,111.03,14213.0,108.2417,108.2806,107.9209,107.95,14213.0
2017-08-11 11:30:00,111.09,111.21,110.99,111.21,8565.0,108.0084,108.125,107.9111,108.125,8565.0
2017-08-11 11:35:00,111.19,111.27,111.03,111.17,6970.0,108.1056,108.1834,107.95,108.0862,6970.0
2017-08-11 11:40:00,111.08,111.14,110.99,111.14,9343.0,107.9986,108.057,107.9111,108.057,9343.0
2017-08-11 11:45:00,111.17,111.28,111.09,111.24,7099.0,108.0862,108.1931,108.0084,108.1542,7099.0
2017-08-11 11:50:00,111.16,111.16,110.85,110.87,8464.0,108.0764,108.0764,107.775,107.7945,8464.0
2017-08-11 11:55:00,110.93,111.01,110.85,110.88,6457.0,107.8528,107.9306,107.775,107.8042,6457.0
2017-08-11 12:00:00,110.89,110.93,110.77,110.93,7703.0,107.8139,107.8528,107.6972,107.8528,7703.0
2017-08-11 12:05:00,110.88,111.15,110.88,111.12,13844.0,107.8042,108.0667,107.8042,108.0375,13844.0
2017-08-11 12:10:00,111.15,111.35,111.14,111.35,8968.0,108.0667,108.2612,108.057,108.2612,8968.0
2017-08-11 12:15:00,111.31,111.4,111.25,111.27,4535.0,108.2223,108.3098,108.1639,108.1834,4535.0
2017-08-11 12:20:00,111.28,111.5,111.26,111.34,6775.0,108.1931,108.407,108.1737,108.2514,6775.0
2017-08-11 12:25:00,111.33,111.33,111.06,111.11,4820.0,108.2417,108.2417,107.9792,108.0278,4820.0
2017-08-11 12:30:00,111.13,111.32,111.12,111.28,4771.0,108.0473,108.232,108.0375,108.1931,4771.0
2017-08-11 12:35:00,111.25,111.34,111.18,111.32,7467.0,108.1639,108.2514,108.0959,108.232,7467.0
2017-08-11 12:40:00,111.34,111.46,111.26,111.41,10445.0,108.2514,108.3681,108.1737,108.3195,10445.0
2017-08-11 12:45:00,111.38,111.47,111.3,111.3,2285.0,108.2903,108.3778,108.2125,108.2125,2285.0
2017-08-11 12:50:00,111.35,111.35,111.21,111.21,9297.0,108.2612,108.2612,108.125,108.125,9297.0
2017-08-11 12:55:00,111.21,111.36,111.21,111.32,8765.0,108.125,108.2709,108.125,108.232,8765.0
2017-08-11 13:00:00,111.34,111.5,111.34,111.45,8060.0,108.2514,108.407,108.2514,108.3584,8060.0
2017-08-11 13:05:00,111.5,111.63,111.48,111.63,4496.0,108.407,108.5334,108.3876,108.5334,4496.0
2017-08-11 13:10:00,111.64,111.64,111.57,111.57,2945.0,108.5431,108.5431,108.4751,108.4751,2945.0
2017-08-11 13:15:00,111.59,111.68,111.57,111.61,4641.0,108.4945,108.582,108.4751,108.5139,4641.0
2017-08-11 13:20:00,111.6,111.65,111.5,111.54,2300.0,108.5042,108.5528,108.407,108.4459,2300.0
2017-08-11 13:25:00,111.54,111.69,111.52,111.56,5444.0,108.4459,108.5917,108.4264,108.4653,5444.0
2017-08-11 13:30:00,111.56,111.66,111.56,111.56,2400.0,108.4653,108.5626,108.4653,108.4653,2400.0
2017-08-11 13:35:00,111.48,111.53,111.43,111.45,2310.0,108.3876,108.4362,108.3389,108.3584,2310.0
2017-08-11 13:40:00,111.43,111.46,111.34,111.4,14192.0,108.3389,108.3681,108.2514,108.3098,14192.0
2017-08-11 13:45:00,111.4,111.59,111.4,111.58,2775.0,108.3098,108.4945,108.3098,108.4848,2775.0
2017-08-11 13:50:00,111.69,111.69,111.63,111.68,2786.0,108.5917,108.5917,108.5334,108.582,2786.0
2017-08-11 13:55:00,111.7,111.75,111.53,111.53,4267.0,108.6014,108.6501,108.4362,108.4362,4267.0
2017-08-11 14:00:00,111.53,111.64,111.53,111.59,4066.0,108.4362,108.5431,108.4362,108.4945,4066.0
2017-08-11 14:05:00,111.56,111.7,111.54,111.67,3922.0,108.4653,108.6014,108.4459,108.5723,3922.0
2017-08-11 14:10:00,111.64,111.68,111.58,111.67,3725.0,108.5431,108.582,108.4848,108.5723,3725.0
2017-08-11 14:15:00,111.62,111.71,111.53,111.54,4080.0,108.5237,108.6112,108.4362,108.4459,4080.0
2017-08-11 14:20:00,111.57,111.62,111.51,111.51,6075.0,108.4751,108.5237,108.4167,108.4167,6075.0
2017-08-11 14:25:00,111.49,111.52,111.38,111.49,10690.0,108.3973,108.4264,108.2903,108.3973,10690.0
2017-08-11 14:30:00,111.45,111.46,111.35,111.37,8779.0,108.3584,108.3681,108.2612,108.2806,8779.0
2017-08-11 14:35:00,111.3,111.31,111.18,111.31,8836.0,108.2125,108.2223,108.0959,108.2223,8836.0
2017-08-11 14:40:00,111.33,111.53,111.33,111.51,6394.0,108.2417,108.4362,108.2417,108.4167,6394.0
2017-08-11 14:45:00,111.55,111.59,111.42,111.44,4900.0,108.4556,108.4945,108.3292,108.3487,4900.0
2017-08-11 14:50:00,111.45,111.52,111.17,111.17,6188.0,108.3584,108.4264,108.0862,108.0862,6188.0
2017-08-11 14:55:00,111.23,111.39,111.21,111.28,11966.0,108.1445,108.3,108.125,108.1931,11966.0
2017-08-11 15:00:00,111.29,111.4,111.28,111.4,6166.0,108.2028,108.3098,108.1931,108.3098,6166.0
2017-08-11 15:05:00,111.42,111.47,111.42,111.45,4576.0,108.3292,108.3778,108.3292,108.3584,4576.0
2017-08-11 15:10:00,111.45,111.51,111.4,111.4,9999.0,108.3584,108.4167,108.3098,108.3098,9999.0
2017-08-11 15:15:00,111.43,111.43,111.17,111.21,11105.0,108.3389,108.3389,108.0862,108.125,11105.0
2017-08-11 15:20:00,111.24,111.4,111.24,111.39,5348.0,108.1542,108.3098,108.1542,108.3,5348.0
2017-08-11 15:25:00,111.42,111.55,111.36,111.45,9895.0,108.3292,108.4556,108.2709,108.3584,9895.0
2017-08-11 15:30:00,111.46,111.55,111.43,111.51,12225.0,108.3681,108.4556,108.3389,108.4167,12225.0
2017-08-11 15:35:00,111.51,111.78,111.48,111.77,14230.0,108.4167,108.6792,108.3876,108.6695,14230.0
2017-08-11 15:40:00,111.8,111.86,111.73,111.86,27097.0,108.6987,108.757,108.6306,108.757,27097.0
2017-08-11 15:45:00,111.88,111.97,111.75,111.81,20486.0,108.7765,108.864,108.6501,108.7084,20486.0
2017-08-11 15:50:00,111.78,111.82,111.61,111.61,24237.0,108.6792,108.7181,108.5139,108.5139,24237.0
2017-08-11 15:55:00,111.64,111.66,111.46,111.54,55560.0,108.5431,108.5626,108.3681,108.4459,55560.0
2017-08-14 09:30:00,113.0,113.67,112.53,112.98,17467.0,109.8654,110.5168,109.4084,109.8459,17467.0
2017-08-14 09:35:00,113.08,113.23,112.54,113.04,18511.0,109.9432,110.089,109.4181,109.9043,18511.0
2017-08-14 09:40:00,113.11,113.32,113.11,113.28,7620.0,109.9723,110.1765,109.9723,110.1376,7620.0
2017-08-14 09:45:00,113.25,113.45,113.11,113.26,7786.0,110.1085,110.3029,109.9723,110.1182,7786.0
2017-08-14 09:50:00,113.4,113.48,113.17,113.48,3300.0,110.2543,110.3321,110.0307,110.3321,3300.0
2017-08-14 09:55:00,113.47,113.56,113.3,113.3,7554.0,110.3223,110.4099,110.1571,110.1571,7554.0
2017-08-14 10:00:00,113.38,113.46,113.22,113.4,12519.0,110.2348,110.3126,110.0793,110.2543,12519.0
2017-08-14 10:05:00,113.43,113.55,113.25,113.26,8962.0,110.2835,110.4001,110.1085,110.1182,8962.0
2017-08-14 10:10:00,113.08,113.23,112.56,112.57,4400.0,109.9432,110.089,109.4376,109.4473,4400.0
2017-08-14 10:15:00,112.69,112.83,112.59,112.81,3643.0,109.564,109.7001,109.4668,109.6807,3643.0
2017-08-14 10:20:00,112.77,112.98,112.64,112.92,3500.0,109.6418,109.8459,109.5154,109.7876,3500.0
2017-08-14 10:25:00,112.82,112.88,112.68,112.68,5475.0,109.6904,109.7487,109.5543,109.5543,5475.0
2017-08-14 10:30:00,112.83,112.89,112.64,112.71,3377.0,109.7001,109.7584,109.5154,109.5834,3377.0
2017-08-14 10:35:00,112.76,112.88,112.73,112.88,5992.0,109.632,109.7487,109.6029,109.7487,5992.0
2017-08-14 10:40:00,112.91,113.16,112.9,113.02,5810.0,109.7779,110.0209,109.7682,109.8848,5810.0
2017-08-14 10:45:00,112.99,113.24,112.96,113.16,10097.0,109.8557,110.0987,109.8265,110.0209,10097.0
2017-08-14 10:50:00,113.26,113.26,112.94,112.97,3859.0,110.1182,110.1182,109.8071,109.8362,3859.0
2017-08-14 10:55:00,112.88,113.02,112.81,112.98,8977.0,109.7487,109.8848,109.6807,109.8459,8977.0
2017-08-14 11:00:00,113.0,113.12,112.79,112.82,5325.0,109.8654,109.9821,109.6612,109.6904,5325.0
2017-08-14 11:05:00,112.82,113.08,112.82,113.08,6900.0,109.6904,109.9432,109.6904,109.9432,6900.0
2017-08-14 11:10:00,113.06,113.07,112.66,112.66,6174.0,109.9237,109.9334,109.5348,109.5348,6174.0
2017-08-14 11:15:00,112.72,112.84,112.67,112.72,4200.0,109.5932,109.7098,109.5445,109.5932,4200.0
2017-08-14 11:20:00,112.74,112.92,112.73,112.8,3688.0,109.6126,109.7876,109.6029,109.6709,3688.0
2017-08-14 11:25:00,112.89,113.33,112.89,113.33,6691.0,109.7584,110.1862,109.7584,110.1862,6691.0
2017-08-14 11:30:00,113.41,113.5,113.24,113.33,2433.0,110.264,110.3515,110.0987,110.1862,2433.0
2017-08-14 11:35:00,113.26,113.29,113.08,113.08,1712.0,110.1182,110.1473,109.9432,109.9432,1712.0
2017-08-14 11:40:00,113.08,113.3,113.08,113.26,2123.0,109.9432,110.1571,109.9432,110.1182,2123.0
2017-08-14 11:45:00,113.26,113.5,113.09,113.44,6129.0,110.1182,110.3515,109.9529,110.2932,6129.0
2017-08-14 11:50:00,113.33,113.37,113.02,113.02,5049.0,110.1862,110.2251,109.8848,109.8848,5049.0
2017-08-14 11:55:00,112.96,113.21,112.96,113.01,5879.0,109.8265,110.0696,109.8265,109.8751,5879.0
2017-08-14 12:00:00,113.12,113.28,113.12,113.27,3571.0,109.9821,110.1376,109.9821,110.1279,3571.0
2017-08-14 12:05:00,113.26,113.29,113.09,113.1,4799.0,110.1182,110.1473,109.9529,109.9626,4799.0
2017-08-14 12:10:00,113.1,113.11,112.98,113.05,4125.0,109.9626,109.9723,109.8459,109.914,4125.0
2017-08-14 12:15:00,113.04,113.09,112.89,112.97,5627.0,109.9043,109.9529,109.7584,109.8362,5627.0
2017-08-14 12:20:00,112.97,113.09,112.97,113.08,5075.0,109.8362,109.9529,109.8362,109.9432,5075.0
2017-08-14 12:25:00,113.09,113.16,112.95,112.95,4710.0,109.9529,110.0209,109.8168,109.8168,4710.0
2017-08-14 12:30:00,113.05,113.18,112.95,113.09,6500.0,109.914,110.0404,109.8168,109.9529,6500.0
2017-08-14 12:35:00,113.08,113.11,113.01,113.08,1746.0,109.9432,109.9723,109.8751,109.9432,1746.0
2017-08-14 12:40:00,113.05,113.1,113.01,113.09,3093.0,109.914,109.9626,109.8751,109.9529,3093.0
2017-08-14 12:45:00,113.1,113.1,112.87,112.96,4301.0,109.9626,109.9626,109.739,109.8265,4301.0
2017-08-14 12:50:00,112.98,113.05,112.91,112.93,2300.0,109.8459,109.914,109.7779,109.7973,2300.0
2017-08-14 12:55:00,112.95,112.99,112.89,112.91,2950.0,109.8168,109.8557,109.7584,109.7779,2950.0
2017-08-14 13:00:00,112.89,112.96,112.89,112.9,1200.0,109.7584,109.8265,109.7584,109.7682,1200.0
2017-08-14 13:05:00,112.92,112.98,112.91,112.98,2500.0,109.7876,109.8459,109.7779,109.8459,2500.0
2017-08-14 13:10:00,112.98,112.98,112.88,112.94,3457.0,109.8459,109.8459,109.7487,109.8071,3457.0
2017-08-14 13:15:00,112.92,112.92,112.77,112.77,2565.0,109.7876,109.7876,109.6418,109.6418,2565.0
2017-08-14 13:20:00,112.77,112.82,112.68,112.77,3000.0,109.6418,109.6904,109.5543,109.6418,3000.0
2017-08-14 13:25:00,112.74,112.82,112.69,112.72,2278.0,109.6126,109.6904,109.564,109.5932,2278.0
2017-08-14 13:30:00,112.68,112.74,112.67,112.69,2800.0,109.5543,109.6126,109.5445,109.564,2800.0
2017-08-14 13:35:00,112.76,112.79,112.74,112.77,1000.0,109.632,109.6612,109.6126,109.6418,1000.0
2017-08-14 13:40:00,112.71,112.77,112.62,112.62,4400.0,109.5834,109.6418,109.4959,109.4959,4400.0
2017-08-14 13:45:00,112.59,112.67,112.56,112.65,3190.0,109.4668,109.5445,109.4376,109.5251,3190.0
2017-08-14 13:50:00,112.66,112.77,112.63,112.75,5414.0,109.5348,109.6418,109.5057,109.6223,5414.0
2017-08-14 13:55:00,112.77,112.85,112.64,112.75,3507.0,109.6418,109.7195,109.5154,109.6223,3507.0
2017-08-14 14:00:00,112.67,112.96,112.67,112.85,2400.0,109.5445,109.8265,109.5445,109.7195,2400.0
2017-08-14 14:05:00,112.91,112.92,112.8,112.8,1200.0,109.7779,109.7876,109.6709,109.6709,1200.0
2017-08-14 14:10:00,112.79,112.91,112.71,112.71,2531.0,109.6612,109.7779,109.5834,109.5834,2531.0
2017-08-14 14:15:00,112.74,112.74,112.45,112.49,11224.0,109.6126,109.6126,109.3306,109.3695,11224.0
2017-08-14 14:20:00,112.51,112.56,112.4,112.4,5405.0,109.389,109.4376,109.282,109.282,5405.0
2017-08-14 14:25:00,112.46,112.55,112.4,112.47,11325.0,109.3404,109.4279,109.282,109.3501,11325.0
2017-08-14 14:30:00,112.48,112.63,112.48,112.52,5814.0,109.3598,109.5057,109.3598,109.3987,5814.0
2017-08-14 14:35:00,112.5,112.52,112.28,112.31,9176.0,109.3793,109.3987,109.1654,109.1945,9176.0
2017-08-14 14:40:00,112.33,112.4,112.28,112.32,2500.0,109.214,109.282,109.1654,109.2043,2500.0
2017-08-14 14:45:00,112.35,112.37,112.19,112.19,4120.0,109.2334,109.2529,109.0779,109.0779,4120.0
2017-08-14 14:50:00,112.13,112.21,111.99,112.11,8723.0,109.0195,109.0973,108.8834,109.0001,8723.0
2017-08-14 14:55:00,112.09,112.26,112.09,112.26,2837.0,108.9806,109.1459,108.9806,109.1459,2837.0
2017-08-14 15:00:00,112.22,112.35,112.22,112.32,11866.0,109.107,109.2334,109.107,109.2043,11866.0
2017-08-14 15:05:00,112.33,112.47,112.32,112.47,5404.0,109.214,109.3501,109.2043,109.3501,5404.0
2017-08-14 15:10:00,112.51,112.65,112.45,112.65,6247.0,109.389,109.5251,109.3306,109.5251,6247.0
2017-08-14 15:15:00,112.64,112.75,112.64,112.73,7928.0,109.5154,109.6223,109.5154,109.6029,7928.0
2017-08-14 15:20:00,112.7,112.76,112.67,112.74,7696.0,109.5737,109.632,109.5445,109.6126,7696.0
2017-08-14 15:25:00,112.7,112.81,112.7,112.8,10616.0,109.5737,109.6807,109.5737,109.6709,10616.0
2017-08-14 15:30:00,112.79,112.8,112.69,112.75,9640.0,109.6612,109.6709,109.564,109.6223,9640.0
2017-08-14 15:35:00,112.76,112.78,112.58,112.6,7036.0,109.632,109.6515,109.457,109.4765,7036.0
2017-08-14 15:40:00,112.57,112.57,112.47,112.49,10772.0,109.4473,109.4473,109.3501,109.3695,10772.0
2017-08-14 15:45:00,112.51,112.53,112.43,112.5,16443.0,109.389,109.4084,109.3112,109.3793,16443.0
2017-08-14 15:50:00,112.53,112.59,112.3,112.3,23364.0,109.4084,109.4668,109.1848,109.1848,23364.0
2017-08-14 15:55:00,112.31,112.37,112.13,112.21,91591.0,109.1945,109.2529,109.0195,109.0973,91591.0
2017-08-15 09:30:00,113.1,113.1,112.42,112.42,13512.0,109.9626,109.9626,109.3015,109.3015,13512.0
2017-08-15 09:35:00,112.41,113.12,112.41,113.04,6558.0,109.2918,109.9821,109.2918,109.9043,6558.0
2017-08-15 09:40:00,113.22,113.22,112.32,112.32,9780.0,110.0793,110.0793,109.2043,109.2043,9780.0
2017-08-15 09:45:00,112.4,112.69,112.24,112.24,17307.0,109.282,109.564,109.1265,109.1265,17307.0
2017-08-15 09:50:00,112.33,112.56,112.22,112.44,2430.0,109.214,109.4376,109.107,109.3209,2430.0
2017-08-15 09:55:00,112.45,113.1,112.45,112.98,17800.0,109.3306,109.9626,109.3306,109.8459,17800.0
2017-08-15 10:00:00,112.88,113.09,112.61,112.73,18998.0,109.7487,109.9529,109.4862,109.6029,18998.0
2017-08-15 10:05:00,112.67,112.74,112.38,112.38,5361.0,109.5445,109.6126,109.2626,109.2626,5361.0
2017-08-15 10:10:00,112.26,112.44,112.15,112.15,5201.0,109.1459,109.3209,109.039,109.039,5201.0
2017-08-15 10:15:00,112.13,112.57,112.08,112.57,20330.0,109.0195,109.4473,108.9709,109.4473,20330.0
2017-08-15 10:20:00,112.58,112.8,112.36,112.72,4750.0,109.457,109.6709,109.2431,109.5932,4750.0
2017-08-15 10:25:00,112.49,112.66,112.4,112.45,2900.0,109.3695,109.5348,109.282,109.3306,2900.0
2017-08-15 10:30:00,112.33,112.4,112.18,112.24,5300.0,109.214,109.282,109.0681,109.1265,5300.0
2017-08-15 10:35:00,112.24,112.34,112.2,112.32,4553.0,109.1265,109.2237,109.0876,109.2043,4553.0
2017-08-15 10:40:00,112.3,112.46,112.25,112.43,4151.0,109.1848,109.3404,109.1362,109.3112,4151.0
2017-08-15 10:45:00,112.44,112.53,112.21,112.21,3255.0,109.3209,109.4084,109.0973,109.0973,3255.0
2017-08-15 10:50:00,112.11,112.27,112.08,112.09,3700.0,109.0001,109.1556,108.9709,108.9806,3700.0
2017-08-15 10:55:00,112.09,112.4,112.09,112.21,3957.0,108.9806,109.282,108.9806,109.0973,3957.0
2017-08-15 11:00:00,112.18,112.3,112.18,112.26,3080.0,109.0681,109.1848,109.0681,109.1459,3080.0
2017-08-15 11:05:00,112.24,112.3,112.2,112.2,3600.0,109.1265,109.1848,109.0876,109.0876,3600.0
2017-08-15 11:10:00,112.15,112.33,112.06,112.33,3622.0,109.039,109.214,108.9515,109.214,3622.0
2017-08-15 11:15:00,112.31,112.33,112.07,112.19,3687.0,109.1945,109.214,108.9612,109.0779,3687.0
2017-08-15 11:20:00,112.23,112.39,112.11,112.11,3900.0,109.1167,109.2723,109.0001,109.0001,3900.0
2017-08-15 11:25:00,112.06,112.2,112.03,112.18,4700.0,108.9515,109.0876,108.9223,109.0681,4700.0
2017-08-15 11:30:00,112.13,112.13,111.9,112.01,4822.0,109.0195,109.0195,108.7959,108.9029,4822.0
2017-08-15 11:35:00,111.93,112.17,111.93,112.17,3100.0,108.8251,109.0584,108.8251,109.0584,3100.0
2017-08-15 11:40:00,112.21,112.21,111.9,112.01,4326.0,109.0973,109.0973,108.7959,108.9029,4326.0
2017-08-15 11:45:00,111.96,112.0,111.78,111.79,10205.0,108.8542,108.8931,108.6792,108.689,10205.0
2017-08-15 11:50:00,111.79,111.92,111.7,111.92,6389.0,108.689,108.8153,108.6014,108.8153,6389.0
2017-08-15 11:55:00,111.88,111.88,111.6,111.7,7528.0,108.7765,108.7765,108.5042,108.6014,7528.0
2017-08-15 12:00:00,111.74,111.94,111.7,111.91,4100.0,108.6403,108.8348,108.6014,108.8056,4100.0
2017-08-15 12:05:00,111.86,111.95,111.77,111.87,3146.0,108.757,108.8445,108.6695,108.7667,3146.0
2017-08-15 12:10:00,111.87,111.93,111.78,111.93,3851.0,108.7667,108.8251,108.6792,108.8251,3851.0
2017-08-15 12:15:00,111.96,112.06,111.84,112.06,7101.0,108.8542,108.9515,108.7376,108.9515,7101.0
2017-08-15 12:20:00,112.05,112.05,111.95,112.0,1000.0,108.9417,108.9417,108.8445,108.8931,1000.0
2017-08-15 12:25:00,111.95,112.03,111.91,111.95,2400.0,108.8445,108.9223,108.8056,108.8445,2400.0
2017-08-15 12:30:00,111.93,112.16,111.92,112.09,6888.0,108.8251,109.0487,108.8153,108.9806,6888.0
2017-08-15 12:35:00,112.06,112.11,111.99,112.08,5062.0,108.9515,109.0001,108.8834,108.9709,5062.0
2017-08-15 12:40:00,112.05,112.21,112.04,112.2,5834.0,108.9417,109.0973,108.932,109.0876,5834.0
2017-08-15 12:45:00,112.2,112.27,112.15,112.19,5041.0,109.0876,109.1556,109.039,109.0779,5041.0
2017-08-15 12:50:00,112.21,112.28,112.21,112.28,1300.0,109.0973,109.1654,109.0973,109.1654,1300.0
2017-08-15 12:55:00,112.23,112.23,112.08,112.09,1735.0,109.1167,109.1167,108.9709,108.9806,1735.0
2017-08-15 13:00:00,112.13,112.13,111.85,111.85,10151.0,109.0195,109.0195,108.7473,108.7473,10151.0
2017-08-15 13:05:00,111.9,111.95,111.82,111.82,1500.0,108.7959,108.8445,108.7181,108.7181,1500.0
2017-08-15 13:10:00,111.91,112.09,111.91,111.92,1930.0,108.8056,108.9806,108.8056,108.8153,1930.0
2017-08-15 13:15:00,111.89,112.08,111.88,111.98,3303.0,108.7862,108.9709,108.7765,108.8737,3303.0
2017-08-15 13:20:00,112.01,112.03,111.84,111.86,1985.0,108.9029,108.9223,108.7376,108.757,1985.0
2017-08-15 13:25:00,111.8,111.94,111.8,111.88,1600.0,108.6987,108.8348,108.6987,108.7765,1600.0
2017-08-15 13:30:00,111.83,112.03,111.83,111.84,2550.0,108.7278,108.9223,108.7278,108.7376,2550.0
2017-08-15 13:35:00,111.87,111.95,111.84,111.9,1900.0,108.7667,108.8445,108.7376,108.7959,1900.0
2017-08-15 13:40:00,111.9,112.01,111.87,111.87,3000.0,108.7959,108.9029,108.7667,108.7667,3000.0
2017-08-15 13:45:00,111.85,111.87,111.73,111.8,8819.0,108.7473,108.7667,108.6306,108.6987,8819.0
2017-08-15 13:50:00,111.86,111.96,111.85,111.92,1700.0,108.757,108.8542,108.7473,108.8153,1700.0
2017-08-15 13:55:00,111.91,111.95,111.75,111.82,3200.0,108.8056,108.8445,108.6501,108.7181,3200.0
2017-08-15 14:00:00,111.82,111.88,111.77,111.86,2700.0,108.7181,108.7765,108.6695,108.757,2700.0
2017-08-15 14:05:00,111.83,111.92,111.83,111.89,1576.0,108.7278,108.8153,108.7278,108.7862,1576.0
2017-08-15 14:10:00,111.84,111.86,111.75,111.76,2041.0,108.7376,108.757,108.6501,108.6598,2041.0
2017-08-15 14:15:00,111.78,111.78,111.6,111.74,6050.0,108.6792,108.6792,108.5042,108.6403,6050.0
2017-08-15 14:20:00,111.73,111.79,111.64,111.79,3200.0,108.6306,108.689,108.5431,108.689,3200.0
2017-08-15 14:25:00,111.78,111.9,111.7,111.9,2200.0,108.6792,108.7959,108.6014,108.7959,2200.0
2017-08-15 14:30:00,111.89,111.89,111.78,111.87,5277.0,108.7862,108.7862,108.6792,108.7667,5277.0
2017-08-15 14:35:00,111.86,111.96,111.86,111.9,3635.0,108.757,108.8542,108.757,108.7959,3635.0
2017-08-15 14:40:00,111.87,111.92,111.75,111.86,2594.0,108.7667,108.8153,108.6501,108.757,2594.0
2017-08-15 14:45:00,111.87,111.87,111.7,111.74,13500.0,108.7667,108.7667,108.6014,108.6403,13500.0
2017-08-15 14:50:00,111.76,111.82,111.74,111.8,6008.0,108.6598,108.7181,108.6403,108.6987,6008.0
2017-08-15 14:55:00,111.76,111.84,111.68,111.68,7876.0,108.6598,108.7376,108.582,108.582,7876.0
2017-08-15 15:00:00,111.7,111.76,111.6,111.76,9647.0,108.6014,108.6598,108.5042,108.6598,9647.0
2017-08-15 15:05:00,111.76,111.84,111.73,111.76,3313.0,108.6598,108.7376,108.6306,108.6598,3313.0
2017-08-15 15:10:00,111.71,111.8,111.7,111.8,3400.0,108.6112,108.6987,108.6014,108.6987,3400.0
2017-08-15 15:15:00,111.81,111.85,111.77,111.79,3100.0,108.7084,108.7473,108.6695,108.689,3100.0
2017-08-15 15:20:00,111.77,111.91,111.75,111.88,5352.0,108.6695,108.8056,108.6501,108.7765,5352.0
2017-08-15 15:25:00,111.9,111.98,111.9,111.91,7754.0,108.7959,108.8737,108.7959,108.8056,7754.0
2017-08-15 15:30:00,111.92,112.01,111.91,112.01,7819.0,108.8153,108.9029,108.8056,108.9029,7819.0
2017-08-15 15:35:00,112.02,112.1,111.99,112.06,14035.0,108.9126,108.9904,108.8834,108.9515,14035.0
2017-08-15 15:40:00,112.11,112.18,112.09,112.18,12249.0,109.0001,109.0681,108.9806,109.0681,12249.0
2017-08-15 15:45:00,112.15,112.22,112.14,112.21,17592.0,109.039,109.107,109.0292,109.0973,17592.0
2017-08-15 15:50:00,112.2,112.2,112.01,112.08,25392.0,109.0876,109.0876,108.9029,108.9709,25392.0
2017-08-15 15:55:00,112.08,112.08,111.92,111.99,65279.0,108.9709,108.9709,108.8153,108.8834,65279.0
2017-08-16 09:30:00,112.82,113.33,112.73,113.2,10542.0,109.6904,110.1862,109.6029,110.0598,10542.0
2017-08-16 09:35:00,113.12,113.28,112.87,113.16,17329.0,109.9821,110.1376,109.739,110.0209,17329.0
2017-08-16 09:40:00,113.18,113.21,112.78,112.78,31412.0,110.0404,110.0696,109.6515,109.6515,31412.0
2017-08-16 09:45:00,112.75,112.96,112.74,112.89,3900.0,109.6223,109.8265,109.6126,109.7584,3900.0
2017-08-16 09:50:00,112.89,112.97,112.75,112.87,6891.0,109.7584,109.8362,109.6223,109.739,6891.0
2017-08-16 09:55:00,112.85,112.85,112.66,112.76,2241.0,109.7195,109.7195,109.5348,109.632,2241.0
2017-08-16 10:00:00,112.71,112.86,112.71,112.75,5690.0,109.5834,109.7293,109.5834,109.6223,5690.0
2017-08-16 10:05:00,112.73,112.87,112.73,112.8,7802.0,109.6029,109.739,109.6029,109.6709,7802.0
2017-08-16 10:10:00,112.75,112.85,112.63,112.73,7218.0,109.6223,109.7195,109.5057,109.6029,7218.0
2017-08-16 10:15:00,112.73,112.81,112.56,112.63,5199.0,109.6029,109.6807,109.4376,109.5057,5199.0
2017-08-16 10:20:00,112.61,112.7,112.59,112.6,8518.0,109.4862,109.5737,109.4668,109.4765,8518.0
2017-08-16 10:25:00,112.62,112.79,112.61,112.77,3529.0,109.4959,109.6612,109.4862,109.6418,3529.0
2017-08-16 10:30:00,112.8,112.96,112.48,112.48,17376.0,109.6709,109.8265,109.3598,109.3598,17376.0
2017-08-16 10:35:00,112.51,112.81,112.46,112.7,22028.0,109.389,109.6807,109.3404,109.5737,22028.0
2017-08-16 10:40:00,112.81,112.86,112.66,112.72,1800.0,109.6807,109.7293,109.5348,109.5932,1800.0
2017-08-16 10:45:00,112.73,112.8,112.56,112.56,1698.0,109.6029,109.6709,109.4376,109.4376,1698.0
2017-08-16 10:50:00,112.59,112.59,112.37,112.47,2477.0,109.4668,109.4668,109.2529,109.3501,2477.0
2017-08-16 10:55:00,112.47,112.84,112.47,112.84,19375.0,109.3501,109.7098,109.3501,109.7098,19375.0
2017-08-16 11:00:00,112.77,112.92,112.6,112.8,21354.0,109.6418,109.7876,109.4765,109.6709,21354.0
2017-08-16 11:05:00,112.84,113.0,112.78,112.85,61523.0,109.7098,109.8654,109.6515,109.7195,61523.0
2017-08-16 11:10:00,112.82,112.82,112.34,112.34,14146.0,109.6904,109.6904,109.2237,109.2237,14146.0
2017-08-16 11:15:00,112.35,112.36,112.15,112.22,5851.0,109.2334,109.2431,109.039,109.107,5851.0
2017-08-16 11:20:00,112.25,112.3,112.14,112.19,3400.0,109.1362,109.1848,109.0292,109.0779,3400.0
2017-08-16 11:25:00,112.2,112.23,112.0,112.1,6273.0,109.0876,109.1167,108.8931,108.9904,6273.0
2017-08-16 11:30:00,112.0,112.18,112.0,112.18,3944.0,108.8931,109.0681,108.8931,109.0681,3944.0
2017-08-16 11:35:00,112.16,112.16,111.96,112.07,2689.0,109.0487,109.0487,108.8542,108.9612,2689.0
2017-08-16 11:40:00,112.14,112.21,112.14,112.19,2235.0,109.0292,109.0973,109.0292,109.0779,2235.0
2017-08-16 11:45:00,112.19,112.23,112.04,112.04,2384.0,109.0779,109.1167,108.932,108.932,2384.0
2017-08-16 11:50:00,112.02,112.09,111.97,112.09,6400.0,108.9126,108.9806,108.864,108.9806,6400.0
2017-08-16 11:55:00,112.09,112.18,112.07,112.12,2435.0,108.9806,109.0681,108.9612,109.0098,2435.0
2017-08-16 12:00:00,112.15,112.19,112.08,112.17,2860.0,109.039,109.0779,108.9709,109.0584,2860.0
2017-08-16 12:05:00,112.19,112.51,112.19,112.45,8859.0,109.0779,109.389,109.0779,109.3306,8859.0
2017-08-16 12:10:00,112.52,112.59,112.44,112.46,5410.0,109.3987,109.4668,109.3209,109.3404,5410.0
2017-08-16 12:15:00,112.47,113.06,112.46,112.83,34351.0,109.3501,109.9237,109.3404,109.7001,34351.0
2017-08-16 12:20:00,112.83,112.92,112.71,112.79,2300.0,109.7001,109.7876,109.5834,109.6612,2300.0
2017-08-16 12:25:00,112.75,112.75,112.47,112.47,1099.0,109.6223,109.6223,109.3501,109.3501,1099.0
2017-08-16 12:30:00,112.51,112.6,112.46,112.53,2900.0,109.389,109.4765,109.3404,109.4084,2900.0
2017-08-16 12:35:00,112.51,112.53,112.35,112.36,3600.0,109.389,109.4084,109.2334,109.2431,3600.0
2017-08-16 12:40:00,112.38,112.39,112.26,112.26,3206.0,109.2626,109.2723,109.1459,109.1459,3206.0
2017-08-16 12:45:00,112.32,112.4,112.31,112.4,4694.0,109.2043,109.282,109.1945,109.282,4694.0
2017-08-16 12:50:00,112.4,112.43,112.26,112.27,6071.0,109.282,109.3112,109.1459,109.1556,6071.0
2017-08-16 12:55:00,112.3,112.41,112.29,112.35,3583.0,109.1848,109.2918,109.1751,109.2334,3583.0
2017-08-16 13:00:00,112.32,112.36,112.31,112.36,600.0,109.2043,109.2431,109.1945,109.2431,600.0
2017-08-16 13:05:00,112.33,112.4,112.28,112.37,6829.0,109.214,109.282,109.1654,109.2529,6829.0
2017-08-16 13:10:00,112.4,112.4,111.95,111.99,13471.0,109.282,109.282,108.8445,108.8834,13471.0
2017-08-16 13:15:00,112.02,112.12,111.91,112.12,16950.0,108.9126,109.0098,108.8056,109.0098,16950.0
2017-08-16 13:20:00,112.09,112.09,111.9,111.96,3700.0,108.9806,108.9806,108.7959,108.8542,3700.0
2017-08-16 13:25:00,111.89,111.93,111.7,111.84,4409.0,108.7862,108.8251,108.6014,108.7376,4409.0
2017-08-16 13:30:00,111.91,111.97,111.77,111.9,7433.0,108.8056,108.864,108.6695,108.7959,7433.0
2017-08-16 13:35:00,111.95,111.99,111.89,111.89,4000.0,108.8445,108.8834,108.7862,108.7862,4000.0
2017-08-16 13:40:00,111.89,111.9,111.7,111.78,3400.0,108.7862,108.7959,108.6014,108.6792,3400.0
2017-08-16 13:45:00,111.82,111.93,111.71,111.83,3600.0,108.7181,108.8251,108.6112,108.7278,3600.0
2017-08-16 13:50:00,111.85,111.97,111.75,111.81,5000.0,108.7473,108.864,108.6501,108.7084,5000.0
2017-08-16 13:55:00,111.76,111.97,111.75,111.86,3559.0,108.6598,108.864,108.6501,108.757,3559.0
2017-08-16 14:00:00,111.95,112.11,111.74,112.1,5307.0,108.8445,109.0001,108.6403,108.9904,5307.0
2017-08-16 14:05:00,112.1,112.14,111.88,111.99,8035.0,108.9904,109.0292,108.7765,108.8834,8035.0
2017-08-16 14:10:00,112.11,112.18,112.0,112.08,9013.0,109.0001,109.0681,108.8931,108.9709,9013.0
2017-08-16 14:15:00,112.03,112.07,111.7,111.7,4559.0,108.9223,108.9612,108.6014,108.6014,4559.0
2017-08-16 14:20:00,111.66,111.75,111.19,111.25,17329.0,108.5626,108.6501,108.1056,108.1639,17329.0
2017-08-16 14:25:00,111.32,111.46,111.16,111.4,15554.0,108.232,108.3681,108.0764,108.3098,15554.0
2017-08-16 14:30:00,111.34,111.55,111.3,111.51,4700.0,108.2514,108.4556,108.2125,108.4167,4700.0
2017-08-16 14:35:00,111.49,111.7,111.45,111.53,6409.0,108.3973,108.6014,108.3584,108.4362,6409.0
2017-08-16 14:40:00,111.51,111.82,111.44,111.74,16346.0,108.4167,108.7181,108.3487,108.6403,16346.0
2017-08-16 14:45:00,111.74,111.92,111.62,111.84,15736.0,108.6403,108.8153,108.5237,108.7376,15736.0
2017-08-16 14:50:00,111.85,111.89,111.67,111.74,6200.0,108.7473,108.7862,108.5723,108.6403,6200.0
2017-08-16 14:55:00,111.78,111.87,111.52,111.53,9752.0,108.6792,108.7667,108.4264,108.4362,9752.0
2017-08-16 15:00:00,111.62,111.81,111.61,111.8,9167.0,108.5237,108.7084,108.5139,108.6987,9167.0
2017-08-16 15:05:00,111.78,111.82,111.67,111.68,8499.0,108.6792,108.7181,108.5723,108.582,8499.0
2017-08-16 15:10:00,111.69,111.82,111.62,111.82,8572.0,108.5917,108.7181,108.5237,108.7181,8572.0
2017-08-16 15:15:00,111.84,111.93,111.69,111.78,12560.0,108.7376,108.8251,108.5917,108.6792,12560.0
2017-08-16 15:20:00,111.78,111.99,111.76,111.95,4981.0,108.6792,108.8834,108.6598,108.8445,4981.0
2017-08-16 15:25:00,111.96,111.97,111.87,111.94,7446.0,108.8542,108.864,108.7667,108.8348,7446.0
2017-08-16 15:30:00,111.95,112.0,111.94,111.96,9536.0,108.8445,108.8931,108.8348,108.8542,9536.0
2017-08-16 15:35:00,111.97,112.01,111.9,112.01,9215.0,108.864,108.9029,108.7959,108.9029,9215.0
2017-08-16 15:40:00,112.02,112.07,111.96,111.98,18975.0,108.9126,108.9612,108.8542,108.8737,18975.0
2017-08-16 15:45:00,111.95,111.97,111.78,111.93,18183.0,108.8445,108.864,108.6792,108.8251,18183.0
2017-08-16 15:50:00,111.92,112.05,111.8,112.04,26935.0,108.8153,108.9417,108.6987,108.932,26935.0
2017-08-16 15:55:00,112.05,112.07,111.79,111.99,48652.0,108.9417,108.9612,108.689,108.8834,48652.0
2017-08-17 09:30:00,115.75,116.0,114.55,115.33,170435.0,112.5391,112.7822,111.3724,112.1308,170435.0
2017-08-17 09:35:00,115.16,115.49,114.26,114.47,50716.0,111.9655,112.2863,111.0904,111.2946,50716.0
2017-08-17 09:40:00,114.35,115.14,114.32,114.97,105259.0,111.1779,111.946,111.1488,111.7807,105259.0
2017-08-17 09:45:00,115.0,115.17,114.78,115.0,90197.0,111.8099,111.9752,111.596,111.8099,90197.0
2017-08-17 09:50:00,115.0,115.07,114.54,114.83,23021.0,111.8099,111.878,111.3627,111.6446,23021.0
2017-08-17 09:55:00,114.8,114.86,114.1,114.31,17525.0,111.6155,111.6738,110.9349,111.139,17525.0
2017-08-17 10:00:00,114.31,114.46,113.85,114.31,27692.0,111.139,111.2849,110.6918,111.139,27692.0
2017-08-17 10:05:00,114.31,114.5,114.12,114.44,71058.0,111.139,111.3238,110.9543,111.2654,71058.0
2017-08-17 10:10:00,114.33,114.66,114.11,114.29,58756.0,111.1585,111.4793,110.9446,111.1196,58756.0
2017-08-17 10:15:00,114.21,114.3,113.85,114.0,57446.0,111.0418,111.1293,110.6918,110.8376,57446.0
2017-08-17 10:20:00,114.0,114.16,113.21,113.35,40989.0,110.8376,110.9932,110.0696,110.2057,40989.0
2017-08-17 10:25:00,113.31,113.31,112.5,112.5,23710.0,110.1668,110.1668,109.3793,109.3793,23710.0
2017-08-17 10:30:00,112.51,113.45,112.51,113.36,31928.0,109.389,110.3029,109.389,110.2154,31928.0
2017-08-17 10:35:00,113.29,114.04,113.05,113.71,34181.0,110.1473,110.8765,109.914,110.5557,34181.0
2017-08-17 10:40:00,113.58,113.71,112.78,112.78,14056.0,110.4293,110.5557,109.6515,109.6515,14056.0
2017-08-17 10:45:00,112.87,113.42,112.86,113.42,13050.0,109.739,110.2737,109.7293,110.2737,13050.0
2017-08-17 10:50:00,113.32,113.65,113.16,113.65,14779.0,110.1765,110.4974,110.0209,110.4974,14779.0
2017-08-17 10:55:00,113.56,113.85,113.49,113.53,12198.0,110.4099,110.6918,110.3418,110.3807,12198.0
2017-08-17 11:00:00,113.48,113.86,113.36,113.85,15343.0,110.3321,110.7015,110.2154,110.6918,15343.0
2017-08-17 11:05:00,113.84,114.7,113.83,114.54,51119.0,110.6821,111.5182,110.6724,111.3627,51119.0
2017-08-17 11:10:00,114.67,114.69,114.3,114.37,40670.0,111.4891,111.5085,111.1293,111.1974,40670.0
2017-08-17 11:15:00,114.29,114.5,114.11,114.28,48227.0,111.1196,111.3238,110.9446,111.1099,48227.0
2017-08-17 11:20:00,114.36,114.5,114.16,114.16,15537.0,111.1877,111.3238,110.9932,110.9932,15537.0
2017-08-17 11:25:00,114.17,114.31,113.94,114.0,6445.0,111.0029,111.139,110.7793,110.8376,6445.0
2017-08-17 11:30:00,113.92,114.02,113.76,114.0,6903.0,110.7599,110.8571,110.6043,110.8376,6903.0
2017-08-17 11:35:00,114.08,114.33,114.02,114.19,5828.0,110.9154,111.1585,110.8571,111.0224,5828.0
2017-08-17 11:40:00,114.2,114.23,114.08,114.13,3401.0,111.0321,111.0613,110.9154,110.964,3401.0
2017-08-17 11:45:00,114.03,114.12,113.55,113.83,12072.0,110.8668,110.9543,110.4001,110.6724,12072.0
2017-08-17 11:50:00,113.9,113.95,113.61,113.88,6993.0,110.7404,110.789,110.4585,110.721,6993.0
2017-08-17 11:55:00,113.88,114.09,113.86,114.09,6230.0,110.721,110.9252,110.7015,110.9252,6230.0
2017-08-17 12:00:00,114.1,114.15,113.91,114.06,7053.0,110.9349,110.9835,110.7501,110.896,7053.0
2017-08-17 12:05:00,114.05,114.07,113.8,113.91,9354.0,110.8863,110.9057,110.6432,110.7501,9354.0
2017-08-17 12:10:00,113.82,113.82,113.52,113.69,12530.0,110.6626,110.6626,110.371,110.5362,12530.0
2017-08-17 12:15:00,113.67,113.85,113.59,113.81,8215.0,110.5168,110.6918,110.439,110.6529,8215.0
2017-08-17 12:20:00,113.77,113.82,113.68,113.8,11074.0,110.614,110.6626,110.5265,110.6432,11074.0
2017-08-17 12:25:00,113.81,113.87,113.47,113.65,8802.0,110.6529,110.7113,110.3223,110.4974,8802.0
2017-08-17 12:30:00,113.65,113.66,113.5,113.55,5179.0,110.4974,110.5071,110.3515,110.4001,5179.0
2017-08-17 12:35:00,113.5,113.55,113.4,113.4,11192.0,110.3515,110.4001,110.2543,110.2543,11192.0
2017-08-17 12:40:00,113.4,113.52,113.31,113.52,12637.0,110.2543,110.371,110.1668,110.371,12637.0
2017-08-17 12:45:00,113.44,113.73,113.38,113.38,14946.0,110.2932,110.5751,110.2348,110.2348,14946.0
2017-08-17 12:50:00,113.4,113.46,113.08,113.18,23100.0,110.2543,110.3126,109.9432,110.0404,23100.0
2017-08-17 12:55:00,113.15,113.15,112.99,113.14,4778.0,110.0112,110.0112,109.8557,110.0015,4778.0
2017-08-17 13:00:00,113.08,113.08,112.75,112.75,6922.0,109.9432,109.9432,109.6223,109.6223,6922.0
2017-08-17 13:05:00,112.85,112.99,112.81,112.94,5300.0,109.7195,109.8557,109.6807,109.8071,5300.0
2017-08-17 13:10:00,112.84,112.84,112.57,112.68,6381.0,109.7098,109.7098,109.4473,109.5543,6381.0
2017-08-17 13:15:00,112.59,112.69,112.39,112.46,20985.0,109.4668,109.564,109.2723,109.3404,20985.0
2017-08-17 13:20:00,112.45,112.8,112.45,112.55,47587.0,109.3306,109.6709,109.3306,109.4279,47587.0
2017-08-17 13:25:00,112.59,112.85,112.58,112.74,10565.0,109.4668,109.7195,109.457,109.6126,10565.0
2017-08-17 13:30:00,112.83,112.9,112.65,112.76,29384.0,109.7001,109.7682,109.5251,109.632,29384.0
2017-08-17 13:35:00,112.84,112.87,112.47,112.47,13403.0,109.7098,109.739,109.3501,109.3501,13403.0
2017-08-17 13:40:00,112.58,112.77,112.41,112.54,5229.0,109.457,109.6418,109.2918,109.4181,5229.0
2017-08-17 13:45:00,112.49,112.49,112.21,112.38,5379.0,109.3695,109.3695,109.0973,109.2626,5379.0
2017-08-17 13:50:00,112.39,112.39,112.2,112.32,3656.0,109.2723,109.2723,109.0876,109.2043,3656.0
2017-08-17 13:55:00,112.31,112.66,112.3,112.63,6718.0,109.1945,109.5348,109.1848,109.5057,6718.0
2017-08-17 14:00:00,112.58,112.72,112.48,112.48,5750.0,109.457,109.5932,109.3598,109.3598,5750.0
2017-08-17 14:05:00,112.51,112.6,112.43,112.49,3621.0,109.389,109.4765,109.3112,109.3695,3621.0
2017-08-17 14:10:00,112.55,112.61,112.39,112.61,7984.0,109.4279,109.4862,109.2723,109.4862,7984.0
2017-08-17 14:15:00,112.6,112.6,112.14,112.23,9694.0,109.4765,109.4765,109.0292,109.1167,9694.0
2017-08-17 14:20:00,112.24,112.26,112.05,112.26,9606.0,109.1265,109.1459,108.9417,109.1459,9606.0
2017-08-17 14:25:00,112.29,112.53,112.29,112.48,6197.0,109.1751,109.4084,109.1751,109.3598,6197.0
2017-08-17 14:30:00,112.42,112.56,112.34,112.35,11750.0,109.3015,109.4376,109.2237,109.2334,11750.0
2017-08-17 14:35:00,112.4,112.73,112.4,112.68,25059.0,109.282,109.6029,109.282,109.5543,25059.0
2017-08-17 14:40:00,112.65,112.79,112.57,112.69,16779.0,109.5251,109.6612,109.4473,109.564,16779.0
2017-08-17 14:45:00,112.68,112.85,112.61,112.68,12551.0,109.5543,109.7195,109.4862,109.5543,12551.0
2017-08-17 14:50:00,112.73,112.84,112.6,112.7,10460.0,109.6029,109.7098,109.4765,109.5737,10460.0
2017-08-17 14:55:00,112.74,112.74,112.57,112.65,6441.0,109.6126,109.6126,109.4473,109.5251,6441.0
2017-08-17 15:00:00,112.63,112.63,112.3,112.41,9554.0,109.5057,109.5057,109.1848,109.2918,9554.0
2017-08-17 15:05:00,112.4,112.44,112.17,112.21,15573.0,109.282,109.3209,109.0584,109.0973,15573.0
2017-08-17 15:10:00,112.25,112.25,111.98,112.0,15704.0,109.1362,109.1362,108.8737,108.8931,15704.0
2017-08-17 15:15:00,112.0,112.04,111.78,111.8,13707.0,108.8931,108.932,108.6792,108.6987,13707.0
2017-08-17 15:20:00,111.8,112.08,111.79,111.96,21822.0,108.6987,108.9709,108.689,108.8542,21822.0
2017-08-17 15:25:00,111.96,111.98,111.8,111.86,19838.0,108.8542,108.8737,108.6987,108.757,19838.0
2017-08-17 15:30:00,111.83,112.08,111.73,112.07,14005.0,108.7278,108.9709,108.6306,108.9612,14005.0
2017-08-17 15:35:00,112.12,112.12,111.96,111.96,17904.0,109.0098,109.0098,108.8542,108.8542,17904.0
2017-08-17 15:40:00,111.97,112.01,111.77,111.85,14334.0,108.864,108.9029,108.6695,108.7473,14334.0
2017-08-17 15:45:00,111.84,111.93,111.8,111.9,31876.0,108.7376,108.8251,108.6987,108.7959,31876.0
2017-08-17 15:50:00,111.9,111.93,111.64,111.93,28912.0,108.7959,108.8251,108.5431,108.8251,28912.0
2017-08-17 15:55:00,111.9,111.9,111.59,111.82,100791.0,108.7959,108.7959,108.4945,108.7181,100791.0
2017-08-18 09:30:00,112.96,113.21,111.79,112.17,54937.0,109.8265,110.0696,108.689,109.0584,54937.0
2017-08-18 09:35:00,112.11,112.55,112.01,112.03,12252.0,109.0001,109.4279,108.9029,108.9223,12252.0
2017-08-18 09:40:00,112.06,112.32,111.51,111.97,23914.0,108.9515,109.2043,108.4167,108.864,23914.0
2017-08-18 09:45:00,111.91,112.29,111.61,112.02,11184.0,108.8056,109.1751,108.5139,108.9126,11184.0
2017-08-18 09:50:00,111.95,112.13,111.36,111.4,16458.0,108.8445,109.0195,108.2709,108.3098,16458.0
2017-08-18 09:55:00,111.44,111.53,110.65,110.65,17079.0,108.3487,108.4362,107.5806,107.5806,17079.0
2017-08-18 10:00:00,110.85,111.77,110.77,111.71,12625.0,107.775,108.6695,107.6972,108.6112,12625.0
2017-08-18 10:05:00,111.64,111.73,111.2,111.28,10578.0,108.5431,108.6306,108.1153,108.1931,10578.0
2017-08-18 10:10:00,111.18,111.4,111.01,111.1,7375.0,108.0959,108.3098,107.9306,108.0181,7375.0
2017-08-18 10:15:00,111.25,111.59,111.25,111.39,7753.0,108.1639,108.4945,108.1639,108.3,7753.0
2017-08-18 10:20:00,111.36,111.51,111.18,111.24,6143.0,108.2709,108.4167,108.0959,108.1542,6143.0
2017-08-18 10:25:00,111.3,111.59,111.3,111.35,12451.0,108.2125,108.4945,108.2125,108.2612,12451.0
2017-08-18 10:30:00,111.39,111.39,110.84,111.14,10410.0,108.3,108.3,107.7653,108.057,10410.0
2017-08-18 10:35:00,111.02,111.45,110.99,111.43,7082.0,107.9403,108.3584,107.9111,108.3389,7082.0
2017-08-18 10:40:00,111.38,111.81,111.38,111.81,27208.0,108.2903,108.7084,108.2903,108.7084,27208.0
2017-08-18 10:45:00,111.77,111.9,111.56,111.7,10119.0,108.6695,108.7959,108.4653,108.6014,10119.0
2017-08-18 10:50:00,111.66,111.93,111.62,111.74,10408.0,108.5626,108.8251,108.5237,108.6403,10408.0
2017-08-18 10:55:00,111.77,111.92,111.72,111.81,4669.0,108.6695,108.8153,108.6209,108.7084,4669.0
2017-08-18 11:00:00,111.8,111.93,111.57,111.7,6415.0,108.6987,108.8251,108.4751,108.6014,6415.0
2017-08-18 11:05:00,111.66,111.82,111.54,111.81,4828.0,108.5626,108.7181,108.4459,108.7084,4828.0
2017-08-18 11:10:00,111.81,111.84,111.5,111.6,5789.0,108.7084,108.7376,108.407,108.5042,5789.0
2017-08-18 11:15:00,111.63,112.1,111.63,112.1,6073.0,108.5334,108.9904,108.5334,108.9904,6073.0
2017-08-18 11:20:00,112.05,112.34,112.0,112.11,16261.0,108.9417,109.2237,108.8931,109.0001,16261.0
2017-08-18 11:25:00,112.12,112.31,112.03,112.06,24179.0,109.0098,109.1945,108.9223,108.9515,24179.0
2017-08-18 11:30:00,112.05,112.28,112.0,112.19,6811.0,108.9417,109.1654,108.8931,109.0779,6811.0
2017-08-18 11:35:00,112.13,112.22,111.93,112.19,10519.0,109.0195,109.107,108.8251,109.0779,10519.0
2017-08-18 11:40:00,112.23,112.51,112.03,112.33,14512.0,109.1167,109.389,108.9223,109.214,14512.0
2017-08-18 11:45:00,112.36,112.64,112.31,112.64,19704.0,109.2431,109.5154,109.1945,109.5154,19704.0
2017-08-18 11:50:00,112.61,112.78,112.51,112.66,16999.0,109.4862,109.6515,109.389,109.5348,16999.0
2017-08-18 11:55:00,112.6,112.68,112.44,112.61,19468.0,109.4765,109.5543,109.3209,109.4862,19468.0
2017-08-18 12:00:00,112.61,112.73,112.13,112.19,24830.0,109.4862,109.6029,109.0195,109.0779,24830.0
2017-08-18 12:05:00,112.09,112.21,112.04,112.15,4578.0,108.9806,109.0973,108.932,109.039,4578.0
2017-08-18 12:10:00,112.21,112.4,112.18,112.28,13671.0,109.0973,109.282,109.0681,109.1654,13671.0
2017-08-18 12:15:00,112.28,112.32,112.15,112.32,11325.0,109.1654,109.2043,109.039,109.2043,11325.0
2017-08-18 12:20:00,112.32,112.36,112.14,112.23,6817.0,109.2043,109.2431,109.0292,109.1167,6817.0
2017-08-18 12:25:00,112.25,112.47,112.16,112.44,5310.0,109.1362,109.3501,109.0487,109.3209,5310.0
2017-08-18 12:30:00,112.36,112.46,112.27,112.41,6455.0,109.2431,109.3404,109.1556,109.2918,6455.0
2017-08-18 12:35:00,112.38,112.53,112.3,112.49,4779.0,109.2626,109.4084,109.1848,109.3695,4779.0
2017-08-18 12:40:00,112.52,112.93,112.5,112.72,10503.0,109.3987,109.7973,109.3793,109.5932,10503.0
2017-08-18 12:45:00,112.65,112.85,112.53,112.84,11030.0,109.5251,109.7195,109.4084,109.7098,11030.0
2017-08-18 12:50:00,112.76,112.81,112.57,112.6,11994.0,109.632,109.6807,109.4473,109.4765,11994.0
2017-08-18 12:55:00,112.56,112.6,112.21,112.21,13154.0,109.4376,109.4765,109.0973,109.0973,13154.0
2017-08-18 13:00:00,112.22,112.39,112.16,112.32,15056.0,109.107,109.2723,109.0487,109.2043,15056.0
2017-08-18 13:05:00,112.31,112.53,112.31,112.4,14767.0,109.1945,109.4084,109.1945,109.282,14767.0
2017-08-18 13:10:00,112.43,112.64,112.4,112.46,7207.0,109.3112,109.5154,109.282,109.3404,7207.0
2017-08-18 13:15:00,112.45,112.59,112.43,112.5,4614.0,109.3306,109.4668,109.3112,109.3793,4614.0
2017-08-18 13:20:00,112.51,112.51,112.3,112.31,7568.0,109.389,109.389,109.1848,109.1945,7568.0
2017-08-18 13:25:00,112.32,112.42,112.27,112.34,10975.0,109.2043,109.3015,109.1556,109.2237,10975.0
2017-08-18 13:30:00,112.34,112.44,112.31,112.36,9549.0,109.2237,109.3209,109.1945,109.2431,9549.0
2017-08-18 13:35:00,112.37,112.41,112.19,112.27,7100.0,109.2529,109.2918,109.0779,109.1556,7100.0
2017-08-18 13:40:00,112.27,112.27,112.17,112.27,4347.0,109.1556,109.1556,109.0584,109.1556,4347.0
2017-08-18 13:45:00,112.24,112.4,112.23,112.4,7510.0,109.1265,109.282,109.1167,109.282,7510.0
2017-08-18 13:50:00,112.39,112.5,112.37,112.5,11760.0,109.2723,109.3793,109.2529,109.3793,11760.0
2017-08-18 13:55:00,112.49,112.52,112.39,112.45,12100.0,109.3695,109.3987,109.2723,109.3306,12100.0
2017-08-18 14:00:00,112.45,112.7,112.43,112.64,8409.0,109.3306,109.5737,109.3112,109.5154,8409.0
2017-08-18 14:05:00,112.64,112.67,112.57,112.67,7380.0,109.5154,109.5445,109.4473,109.5445,7380.0
2017-08-18 14:10:00,112.68,112.71,112.62,112.66,8666.0,109.5543,109.5834,109.4959,109.5348,8666.0
2017-08-18 14:15:00,112.69,112.73,112.52,112.55,11052.0,109.564,109.6029,109.3987,109.4279,11052.0
2017-08-18 14:20:00,112.55,112.63,112.53,112.57,7254.0,109.4279,109.5057,109.4084,109.4473,7254.0
2017-08-18 14:25:00,112.58,112.72,112.57,112.7,5622.0,109.457,109.5932,109.4473,109.5737,5622.0
2017-08-18 14:30:00,112.71,112.91,112.69,112.88,18655.0,109.5834,109.7779,109.564,109.7487,18655.0
2017-08-18 14:35:00,112.87,112.9,112.62,112.62,13632.0,109.739,109.7682,109.4959,109.4959,13632.0
2017-08-18 14:40:00,112.57,112.62,112.46,112.46,6262.0,109.4473,109.4959,109.3404,109.3404,6262.0
2017-08-18 14:45:00,112.48,112.69,112.47,112.66,8349.0,109.3598,109.564,109.3501,109.5348,8349.0
2017-08-18 14:50:00,112.69,112.7,112.49,112.54,10893.0,109.564,109.5737,109.3695,109.4181,10893.0
2017-08-18 14:55:00,112.57,112.58,112.5,112.5,7482.0,109.4473,109.457,109.3793,109.3793,7482.0
2017-08-18 15:00:00,112.49,112.57,112.47,112.52,17481.0,109.3695,109.4473,109.3501,109.3987,17481.0
2017-08-18 15:05:00,112.51,112.68,112.51,112.55,16504.0,109.389,109.5543,109.389,109.4279,16504.0
2017-08-18 15:10:00,112.57,112.67,112.57,112.58,12116.0,109.4473,109.5445,109.4473,109.457,12116.0
2017-08-18 15:15:00,112.58,112.59,112.31,112.4,8637.0,109.457,109.4668,109.1945,109.282,8637.0
2017-08-18 15:20:00,112.38,112.5,112.34,112.42,16731.0,109.2626,109.3793,109.2237,109.3015,16731.0
2017-08-18 15:25:00,112.42,112.52,112.41,112.45,20930.0,109.3015,109.3987,109.2918,109.3306,20930.0
2017-08-18 15:30:00,112.45,112.59,112.44,112.59,23111.0,109.3306,109.4668,109.3209,109.4668,23111.0
2017-08-18 15:35:00,112.57,112.69,112.55,112.58,29158.0,109.4473,109.564,109.4279,109.457,29158.0
2017-08-18 15:40:00,112.61,112.62,112.47,112.51,25722.0,109.4862,109.4959,109.3501,109.389,25722.0
2017-08-18 15:45:00,112.5,112.55,112.28,112.29,53620.0,109.3793,109.4279,109.1654,109.1751,53620.0
2017-08-18 15:50:00,112.28,112.3,112.11,112.12,41606.0,109.1654,109.1848,109.0001,109.0098,41606.0
2017-08-18 15:55:00,112.11,112.11,111.8,111.86,105615.0,109.0001,109.0001,108.6987,108.757,105615.0
2017-08-21 09:30:00,111.71,111.86,111.04,111.26,13970.0,108.6112,108.757,107.9598,108.1737,13970.0
2017-08-21 09:35:00,111.3,111.5,111.04,111.38,7690.0,108.2125,108.407,107.9598,108.2903,7690.0
2017-08-21 09:40:00,111.37,111.39,110.77,110.77,14770.0,108.2806,108.3,107.6972,107.6972,14770.0
2017-08-21 09:45:00,110.83,111.1,110.72,110.96,8674.0,107.7556,108.0181,107.6486,107.882,8674.0
2017-08-21 09:50:00,110.89,110.89,110.12,110.2,10633.0,107.8139,107.8139,107.0653,107.1431,10633.0
2017-08-21 09:55:00,110.21,110.24,109.5,109.67,15980.0,107.1528,107.1819,106.4625,106.6278,15980.0
2017-08-21 10:00:00,109.68,109.68,109.23,109.26,18553.0,106.6375,106.6375,106.2,106.2291,18553.0
2017-08-21 10:05:00,109.33,109.49,109.24,109.37,8780.0,106.2972,106.4528,106.2097,106.3361,8780.0
2017-08-21 10:10:00,109.45,109.51,109.05,109.19,19823.0,106.4139,106.4722,106.025,106.1611,19823.0
2017-08-21 10:15:00,109.33,109.47,109.21,109.31,7926.0,106.2972,106.4333,106.1805,106.2777,7926.0
2017-08-21 10:20:00,109.25,109.38,108.76,108.76,13818.0,106.2194,106.3458,105.743,105.743,13818.0
2017-08-21 10:25:00,108.77,108.97,108.53,108.94,23773.0,105.7527,105.9472,105.5194,105.918,23773.0
2017-08-21 10:30:00,108.97,109.15,108.91,108.98,33324.0,105.9472,106.1222,105.8888,105.9569,33324.0
2017-08-21 10:35:00,108.97,109.09,108.71,108.79,38856.0,105.9472,106.0639,105.6944,105.7722,38856.0
2017-08-21 10:40:00,108.86,109.16,108.79,108.94,9847.0,105.8402,106.1319,105.7722,105.918,9847.0
2017-08-21 10:45:00,109.0,109.11,109.0,109.0,4741.0,105.9763,106.0833,105.9763,105.9763,4741.0
2017-08-21 10:50:00,109.0,109.1,108.97,108.98,5737.0,105.9763,106.0736,105.9472,105.9569,5737.0
2017-08-21 10:55:00,109.01,109.23,109.0,109.0,11381.0,105.9861,106.2,105.9763,105.9763,11381.0
2017-08-21 11:00:00,109.05,109.05,108.64,108.64,9900.0,106.025,106.025,105.6263,105.6263,9900.0
2017-08-21 11:05:00,108.65,108.65,108.43,108.5,14451.0,105.6361,105.6361,105.4222,105.4902,14451.0
2017-08-21 11:10:00,108.5,108.74,108.45,108.74,16595.0,105.4902,105.7236,105.4416,105.7236,16595.0
2017-08-21 11:15:00,108.7,108.71,108.42,108.42,27051.0,105.6847,105.6944,105.4124,105.4124,27051.0
2017-08-21 11:20:00,108.41,108.7,108.38,108.46,18490.0,105.4027,105.6847,105.3735,105.4513,18490.0
2017-08-21 11:25:00,108.45,108.53,108.26,108.32,9307.0,105.4416,105.5194,105.2569,105.3152,9307.0
2017-08-21 11:30:00,108.3,108.58,108.28,108.57,6335.0,105.2958,105.568,105.2763,105.5583,6335.0
2017-08-21 11:35:00,108.56,108.61,108.34,108.56,10922.0,105.5486,105.5972,105.3347,105.5486,10922.0
2017-08-21 11:40:00,108.54,108.64,108.44,108.58,3599.0,105.5291,105.6263,105.4319,105.568,3599.0
2017-08-21 11:45:00,108.57,108.65,108.46,108.55,5208.0,105.5583,105.6361,105.4513,105.5388,5208.0
2017-08-21 11:50:00,108.6,108.6,108.54,108.58,3600.0,105.5874,105.5874,105.5291,105.568,3600.0
2017-08-21 11:55:00,108.58,108.59,108.49,108.53,10636.0,105.568,105.5777,105.4805,105.5194,10636.0
2017-08-21 12:00:00,108.48,108.52,108.38,108.44,10141.0,105.4708,105.5097,105.3735,105.4319,10141.0
2017-08-21 12:05:00,108.41,108.49,108.34,108.46,4275.0,105.4027,105.4805,105.3347,105.4513,4275.0
2017-08-21 12:10:00,108.44,108.45,108.02,108.02,11078.0,105.4319,105.4416,105.0235,105.0235,11078.0
2017-08-21 12:15:00,108.03,108.06,107.88,107.9,7039.0,105.0333,105.0624,104.8874,104.9069,7039.0
2017-08-21 12:20:00,107.93,107.94,107.67,107.83,21654.0,104.936,104.9458,104.6832,104.8388,21654.0
2017-08-21 12:25:00,107.84,108.06,107.8,108.04,10701.0,104.8485,105.0624,104.8096,105.043,10701.0
2017-08-21 12:30:00,108.05,108.06,107.91,108.02,9637.0,105.0527,105.0624,104.9166,105.0235,9637.0
2017-08-21 12:35:00,108.01,108.08,107.96,108.0,3382.0,105.0138,105.0819,104.9652,105.0041,3382.0
2017-08-21 12:40:00,107.97,108.1,107.97,108.09,5245.0,104.9749,105.1013,104.9749,105.0916,5245.0
2017-08-21 12:45:00,108.11,108.78,108.11,108.74,32348.0,105.111,105.7625,105.111,105.7236,32348.0
2017-08-21 12:50:00,108.77,108.91,108.66,108.76,13183.0,105.7527,105.8888,105.6458,105.743,13183.0
2017-08-21 12:55:00,108.71,108.74,108.55,108.58,6153.0,105.6944,105.7236,105.5388,105.568,6153.0
2017-08-21 13:00:00,108.56,108.72,108.47,108.47,5000.0,105.5486,105.7041,105.461,105.461,5000.0
2017-08-21 13:05:00,108.52,108.52,108.33,108.33,4685.0,105.5097,105.5097,105.3249,105.3249,4685.0
2017-08-21 13:10:00,108.29,108.29,108.09,108.15,9800.0,105.286,105.286,105.0916,105.1499,9800.0
2017-08-21 13:15:00,108.15,108.18,108.0,108.15,4415.0,105.1499,105.1791,105.0041,105.1499,4415.0
2017-08-21 13:20:00,108.14,108.2,108.08,108.12,12693.0,105.1402,105.1985,105.0819,105.1208,12693.0
2017-08-21 13:25:00,108.12,108.16,108.06,108.1,5425.0,105.1208,105.1596,105.0624,105.1013,5425.0
2017-08-21 13:30:00,108.11,108.14,108.0,108.03,7541.0,105.111,105.1402,105.0041,105.0333,7541.0
2017-08-21 13:35:00,108.03,108.11,107.93,108.0,9401.0,105.0333,105.111,104.936,105.0041,9401.0
2017-08-21 13:40:00,108.02,108.05,107.99,108.05,2320.0,105.0235,105.0527,104.9944,105.0527,2320.0
2017-08-21 13:45:00,108.07,108.07,107.96,108.0,5350.0,105.0721,105.0721,104.9652,105.0041,5350.0
2017-08-21 13:50:00,108.02,108.02,107.85,107.86,4292.0,105.0235,105.0235,104.8582,104.868,4292.0
2017-08-21 13:55:00,107.86,107.86,107.68,107.77,6900.0,104.868,104.868,104.693,104.7805,6900.0
2017-08-21 14:00:00,107.78,107.85,107.73,107.83,5786.0,104.7902,104.8582,104.7416,104.8388,5786.0
2017-08-21 14:05:00,107.82,107.84,107.76,107.8,2872.0,104.8291,104.8485,104.7707,104.8096,2872.0
2017-08-21 14:10:00,107.83,107.94,107.8,107.94,3663.0,104.8388,104.9458,104.8096,104.9458,3663.0
2017-08-21 14:15:00,107.95,107.97,107.88,107.9,7974.0,104.9555,104.9749,104.8874,104.9069,7974.0
2017-08-21 14:20:00,107.93,108.02,107.9,108.02,6713.0,104.936,105.0235,104.9069,105.0235,6713.0
2017-08-21 14:25:00,108.06,108.17,108.05,108.14,7614.0,105.0624,105.1694,105.0527,105.1402,7614.0
2017-08-21 14:30:00,108.14,108.22,108.08,108.09,9528.0,105.1402,105.218,105.0819,105.0916,9528.0
2017-08-21 14:35:00,108.11,108.13,108.04,108.05,7943.0,105.111,105.1305,105.043,105.0527,7943.0
2017-08-21 14:40:00,108.0,108.14,107.97,108.14,5945.0,105.0041,105.1402,104.9749,105.1402,5945.0
2017-08-21 14:45:00,108.16,108.19,108.1,108.1,12408.0,105.1596,105.1888,105.1013,105.1013,12408.0
2017-08-21 14:50:00,108.12,108.12,108.04,108.05,4605.0,105.1208,105.1208,105.043,105.0527,4605.0
2017-08-21 14:55:00,108.08,108.3,108.07,108.28,20415.0,105.0819,105.2958,105.0721,105.2763,20415.0
2017-08-21 15:00:00,108.25,108.32,108.18,108.27,15057.0,105.2472,105.3152,105.1791,105.2666,15057.0
2017-08-21 15:05:00,108.29,108.53,108.27,108.53,13954.0,105.286,105.5194,105.2666,105.5194,13954.0
2017-08-21 15:10:00,108.54,108.61,108.44,108.52,13934.0,105.5291,105.5972,105.4319,105.5097,13934.0
2017-08-21 15:15:00,108.55,108.62,108.55,108.61,16480.0,105.5388,105.6069,105.5388,105.5972,16480.0
2017-08-21 15:20:00,108.58,108.71,108.54,108.68,7070.0,105.568,105.6944,105.5291,105.6652,7070.0
2017-08-21 15:25:00,108.67,108.74,108.64,108.74,14381.0,105.6555,105.7236,105.6263,105.7236,14381.0
2017-08-21 15:30:00,108.72,108.75,108.68,108.7,12232.0,105.7041,105.7333,105.6652,105.6847,12232.0
2017-08-21 15:35:00,108.71,108.71,108.56,108.58,14173.0,105.6944,105.6944,105.5486,105.568,14173.0
2017-08-21 15:40:00,108.59,108.59,108.39,108.45,24192.0,105.5777,105.5777,105.3833,105.4416,24192.0
2017-08-21 15:45:00,108.39,108.51,108.39,108.5,18848.0,105.3833,105.4999,105.3833,105.4902,18848.0
2017-08-21 15:50:00,108.5,108.6,108.44,108.47,27285.0,105.4902,105.5874,105.4319,105.461,27285.0
2017-08-21 15:55:00,108.47,108.5,108.31,108.4,102455.0,105.461,105.4902,105.3055,105.393,102455.0
2017-08-22 09:30:00,109.0,109.9,109.0,109.74,19620.0,105.9763,106.8514,105.9763,106.6958,19620.0
2017-08-22 09:35:00,109.76,110.13,109.69,110.06,21145.0,106.7153,107.075,106.6472,107.0069,21145.0
2017-08-22 09:40:00,110.09,110.13,109.85,109.97,19759.0,107.0361,107.075,106.8028,106.9194,19759.0
2017-08-22 09:45:00,109.88,109.96,109.61,109.78,6982.0,106.8319,106.9097,106.5694,106.7347,6982.0
2017-08-22 09:50:00,109.91,109.95,109.76,109.84,10440.0,106.8611,106.9,106.7153,106.793,10440.0
2017-08-22 09:55:00,109.81,109.88,109.62,109.76,14272.0,106.7639,106.8319,106.5791,106.7153,14272.0
2017-08-22 10:00:00,109.83,110.02,109.78,109.81,19481.0,106.7833,106.9681,106.7347,106.7639,19481.0
2017-08-22 10:05:00,109.82,110.05,109.82,109.91,14564.0,106.7736,106.9972,106.7736,106.8611,14564.0
2017-08-22 10:10:00,109.91,110.4,109.9,110.4,30551.0,106.8611,107.3375,106.8514,107.3375,30551.0
2017-08-22 10:15:00,110.38,110.49,110.28,110.46,18034.0,107.3181,107.425,107.2208,107.3958,18034.0
2017-08-22 10:20:00,110.4,110.87,110.29,110.59,23075.0,107.3375,107.7945,107.2306,107.5222,23075.0
2017-08-22 10:25:00,110.49,110.58,110.31,110.46,14780.0,107.425,107.5125,107.25,107.3958,14780.0
2017-08-22 10:30:00,110.48,110.49,110.1,110.1,12629.0,107.4153,107.425,107.0458,107.0458,12629.0
2017-08-22 10:35:00,110.11,110.4,110.1,110.34,13396.0,107.0556,107.3375,107.0458,107.2792,13396.0
2017-08-22 10:40:00,110.37,110.47,110.25,110.45,11102.0,107.3083,107.4056,107.1917,107.3861,11102.0
2017-08-22 10:45:00,110.44,110.52,110.36,110.49,5900.0,107.3764,107.4542,107.2986,107.425,5900.0
2017-08-22 10:50:00,110.49,110.6,110.45,110.6,13611.0,107.425,107.532,107.3861,107.532,13611.0
2017-08-22 10:55:00,110.61,110.69,110.59,110.61,7537.0,107.5417,107.6195,107.5222,107.5417,7537.0
2017-08-22 11:00:00,110.62,110.64,110.48,110.48,9564.0,107.5514,107.5709,107.4153,107.4153,9564.0
2017-08-22 11:05:00,110.49,110.54,110.45,110.52,11517.0,107.425,107.4736,107.3861,107.4542,11517.0
2017-08-22 11:10:00,110.54,110.59,110.25,110.3,15219.0,107.4736,107.5222,107.1917,107.2403,15219.0
2017-08-22 11:15:00,110.28,110.29,110.22,110.26,1704.0,107.2208,107.2306,107.1625,107.2014,1704.0
2017-08-22 11:20:00,110.25,110.3,110.14,110.23,8516.0,107.1917,107.2403,107.0847,107.1722,8516.0
2017-08-22 11:25:00,110.21,110.23,110.13,110.22,6244.0,107.1528,107.1722,107.075,107.1625,6244.0
2017-08-22 11:30:00,110.2,110.32,110.2,110.27,7274.0,107.1431,107.2597,107.1431,107.2111,7274.0
2017-08-22 11:35:00,110.28,110.38,110.25,110.35,16031.0,107.2208,107.3181,107.1917,107.2889,16031.0
2017-08-22 11:40:00,110.36,110.78,110.36,110.72,38204.0,107.2986,107.707,107.2986,107.6486,38204.0
2017-08-22 11:45:00,110.73,110.99,110.7,110.96,23612.0,107.6584,107.9111,107.6292,107.882,23612.0
2017-08-22 11:50:00,110.91,111.32,110.85,111.06,28854.0,107.8334,108.232,107.775,107.9792,28854.0
2017-08-22 11:55:00,111.07,111.07,110.77,110.85,6780.0,107.9889,107.9889,107.6972,107.775,6780.0
2017-08-22 12:00:00,110.86,111.05,110.83,110.99,6321.0,107.7848,107.9695,107.7556,107.9111,6321.0
2017-08-22 12:05:00,110.97,111.13,110.97,111.06,6871.0,107.8917,108.0473,107.8917,107.9792,6871.0
2017-08-22 12:10:00,111.1,111.19,111.04,111.14,13454.0,108.0181,108.1056,107.9598,108.057,13454.0
2017-08-22 12:15:00,111.19,111.45,111.15,111.25,15979.0,108.1056,108.3584,108.0667,108.1639,15979.0
2017-08-22 12:20:00,111.22,111.22,110.8,110.96,10415.0,108.1348,108.1348,107.7264,107.882,10415.0
2017-08-22 12:25:00,110.96,111.13,110.91,111.1,10948.0,107.882,108.0473,107.8334,108.0181,10948.0
2017-08-22 12:30:00,111.11,111.24,111.09,111.19,7750.0,108.0278,108.1542,108.0084,108.1056,7750.0
2017-08-22 12:35:00,111.19,111.21,110.98,111.09,10221.0,108.1056,108.125,107.9014,108.0084,10221.0
2017-08-22 12:40:00,111.07,111.14,110.97,111.14,5107.0,107.9889,108.057,107.8917,108.057,5107.0
2017-08-22 12:45:00,111.11,111.26,111.07,111.25,6900.0,108.0278,108.1737,107.9889,108.1639,6900.0
2017-08-22 12:50:00,111.26,111.34,111.16,111.17,13300.0,108.1737,108.2514,108.0764,108.0862,13300.0
2017-08-22 12:55:00,111.19,111.27,111.15,111.2,7467.0,108.1056,108.1834,108.0667,108.1153,7467.0
2017-08-22 13:00:00,111.2,111.34,111.2,111.3,9477.0,108.1153,108.2514,108.1153,108.2125,9477.0
2017-08-22 13:05:00,111.29,111.37,111.26,111.31,6232.0,108.2028,108.2806,108.1737,108.2223,6232.0
2017-08-22 13:10:00,111.32,111.37,111.2,111.37,9246.0,108.232,108.2806,108.1153,108.2806,9246.0
2017-08-22 13:15:00,111.37,111.54,111.35,111.54,12451.0,108.2806,108.4459,108.2612,108.4459,12451.0
2017-08-22 13:20:00,111.56,111.65,111.53,111.59,14910.0,108.4653,108.5528,108.4362,108.4945,14910.0
2017-08-22 13:25:00,111.6,111.7,111.59,111.66,8504.0,108.5042,108.6014,108.4945,108.5626,8504.0
2017-08-22 13:30:00,111.68,111.75,111.56,111.72,10125.0,108.582,108.6501,108.4653,108.6209,10125.0
2017-08-22 13:35:00,111.72,111.88,111.72,111.83,11770.0,108.6209,108.7765,108.6209,108.7278,11770.0
2017-08-22 13:40:00,111.83,111.89,111.69,111.74,12243.0,108.7278,108.7862,108.5917,108.6403,12243.0
2017-08-22 13:45:00,111.75,111.88,111.73,111.88,8632.0,108.6501,108.7765,108.6306,108.7765,8632.0
2017-08-22 13:50:00,111.88,111.96,111.87,111.92,24856.0,108.7765,108.8542,108.7667,108.8153,24856.0
2017-08-22 13:55:00,111.91,112.14,111.87,112.14,16597.0,108.8056,109.0292,108.7667,109.0292,16597.0
2017-08-22 14:00:00,112.17,112.22,112.07,112.22,19250.0,109.0584,109.107,108.9612,109.107,19250.0
2017-08-22 14:05:00,112.2,112.31,112.2,112.27,13028.0,109.0876,109.1945,109.0876,109.1556,13028.0
2017-08-22 14:10:00,112.31,112.31,112.13,112.17,11428.0,109.1945,109.1945,109.0195,109.0584,11428.0
2017-08-22 14:15:00,112.19,112.35,112.16,112.33,9846.0,109.0779,109.2334,109.0487,109.214,9846.0
2017-08-22 14:20:00,112.32,112.36,112.25,112.34,13689.0,109.2043,109.2431,109.1362,109.2237,13689.0
2017-08-22 14:25:00,112.32,112.34,112.19,112.2,12889.0,109.2043,109.2237,109.0779,109.0876,12889.0
2017-08-22 14:30:00,112.22,112.24,112.08,112.21,9506.0,109.107,109.1265,108.9709,109.0973,9506.0
2017-08-22 14:35:00,112.21,112.25,112.14,112.19,7279.0,109.0973,109.1362,109.0292,109.0779,7279.0
2017-08-22 14:40:00,112.19,112.2,111.92,111.93,11180.0,109.0779,109.0876,108.8153,108.8251,11180.0
2017-08-22 14:45:00,111.97,112.09,111.95,112.08,9376.0,108.864,108.9806,108.8445,108.9709,9376.0
2017-08-22 14:50:00,112.03,112.06,111.93,112.05,9734.0,108.9223,108.9515,108.8251,108.9417,9734.0
2017-08-22 14:55:00,112.04,112.06,111.86,111.95,6911.0,108.932,108.9515,108.757,108.8445,6911.0
2017-08-22 15:00:00,111.93,112.04,111.91,112.04,8655.0,108.8251,108.932,108.8056,108.932,8655.0
2017-08-22 15:05:00,112.05,112.12,112.0,112.12,12389.0,108.9417,109.0098,108.8931,109.0098,12389.0
2017-08-22 15:10:00,112.16,112.16,112.07,112.11,5639.0,109.0487,109.0487,108.9612,109.0001,5639.0
2017-08-22 15:15:00,112.12,112.27,112.12,112.22,12581.0,109.0098,109.1556,109.0098,109.107,12581.0
2017-08-22 15:20:00,112.25,112.4,112.24,112.36,8003.0,109.1362,109.282,109.1265,109.2431,8003.0
2017-08-22 15:25:00,112.36,112.43,112.36,112.42,7155.0,109.2431,109.3112,109.2431,109.3015,7155.0
2017-08-22 15:30:00,112.41,112.44,112.27,112.27,20574.0,109.2918,109.3209,109.1556,109.1556,20574.0
2017-08-22 15:35:00,112.27,112.38,112.26,112.32,14702.0,109.1556,109.2626,109.1459,109.2043,14702.0
2017-08-22 15:40:00,112.32,112.39,112.27,112.37,19882.0,109.2043,109.2723,109.1556,109.2529,19882.0
2017-08-22 15:45:00,112.36,112.51,112.32,112.48,24311.0,109.2431,109.389,109.2043,109.3598,24311.0
2017-08-22 15:50:00,112.5,112.56,112.45,112.54,38880.0,109.3793,109.4376,109.3306,109.4181,38880.0
2017-08-22 15:55:00,112.54,112.56,112.42,112.45,58465.0,109.4181,109.4376,109.3015,109.3306,58465.0
2017-08-23 09:30:00,111.36,111.74,110.95,110.95,36305.0,108.2709,108.6403,107.8723,107.8723,36305.0
2017-08-23 09:35:00,110.95,111.19,110.81,111.17,24485.0,107.8723,108.1056,107.7361,108.0862,24485.0
2017-08-23 09:40:00,111.11,111.17,110.32,110.72,12786.0,108.0278,108.0862,107.2597,107.6486,12786.0
2017-08-23 09:45:00,110.72,110.87,110.57,110.74,11050.0,107.6486,107.7945,107.5028,107.6681,11050.0
2017-08-23 09:50:00,110.68,110.75,110.41,110.59,12921.0,107.6097,107.6778,107.3472,107.5222,12921.0
2017-08-23 09:55:00,110.68,110.7,110.58,110.59,2463.0,107.6097,107.6292,107.5125,107.5222,2463.0
2017-08-23 10:00:00,110.65,110.99,110.61,110.95,7794.0,107.5806,107.9111,107.5417,107.8723,7794.0
2017-08-23 10:05:00,111.02,111.03,110.54,110.55,7531.0,107.9403,107.95,107.4736,107.4834,7531.0
2017-08-23 10:10:00,110.64,110.97,110.64,110.89,3115.0,107.5709,107.8917,107.5709,107.8139,3115.0
2017-08-23 10:15:00,110.88,111.0,110.85,111.0,2385.0,107.8042,107.9209,107.775,107.9209,2385.0
2017-08-23 10:20:00,111.04,111.04,110.75,110.97,5469.0,107.9598,107.9598,107.6778,107.8917,5469.0
2017-08-23 10:25:00,111.0,111.0,110.8,110.88,3441.0,107.9209,107.9209,107.7264,107.8042,3441.0
2017-08-23 10:30:00,110.96,110.97,110.66,110.73,8531.0,107.882,107.8917,107.5903,107.6584,8531.0
2017-08-23 10:35:00,110.75,110.76,110.54,110.64,11728.0,107.6778,107.6875,107.4736,107.5709,11728.0
2017-08-23 10:40:00,110.64,110.72,110.54,110.64,3942.0,107.5709,107.6486,107.4736,107.5709,3942.0
2017-08-23 10:45:00,110.61,110.75,110.55,110.57,5386.0,107.5417,107.6778,107.4834,107.5028,5386.0
2017-08-23 10:50:00,110.53,110.6,110.25,110.6,11808.0,107.4639,107.532,107.1917,107.532,11808.0
2017-08-23 10:55:00,110.6,110.68,110.38,110.38,3987.0,107.532,107.6097,107.3181,107.3181,3987.0
2017-08-23 11:00:00,110.38,110.41,110.18,110.19,8025.0,107.3181,107.3472,107.1236,107.1333,8025.0
2017-08-23 11:05:00,110.2,110.25,109.91,110.13,21896.0,107.1431,107.1917,106.8611,107.075,21896.0
2017-08-23 11:10:00,110.04,110.09,109.79,109.9,19617.0,106.9875,107.0361,106.7444,106.8514,19617.0
2017-08-23 11:15:00,109.85,110.03,109.85,109.95,5051.0,106.8028,106.9778,106.8028,106.9,5051.0
2017-08-23 11:20:00,109.95,110.04,109.88,109.88,5177.0,106.9,106.9875,106.8319,106.8319,5177.0
2017-08-23 11:25:00,109.97,110.02,109.9,109.97,7774.0,106.9194,106.9681,106.8514,106.9194,7774.0
2017-08-23 11:30:00,109.92,109.99,109.7,109.76,10230.0,106.8708,106.9389,106.6569,106.7153,10230.0
2017-08-23 11:35:00,109.76,109.83,109.67,109.8,9810.0,106.7153,106.7833,106.6278,106.7542,9810.0
2017-08-23 11:40:00,109.77,109.84,109.72,109.76,10474.0,106.725,106.793,106.6764,106.7153,10474.0
2017-08-23 11:45:00,109.75,109.86,109.69,109.78,9895.0,106.7055,106.8125,106.6472,106.7347,9895.0
2017-08-23 11:50:00,109.77,110.12,109.77,110.12,6163.0,106.725,107.0653,106.725,107.0653,6163.0
2017-08-23 11:55:00,110.18,110.25,110.05,110.08,5411.0,107.1236,107.1917,106.9972,107.0264,5411.0
2017-08-23 12:00:00,110.03,110.18,110.03,110.15,5354.0,106.9778,107.1236,106.9778,107.0944,5354.0
2017-08-23 12:05:00,110.14,110.14,109.99,110.06,5480.0,107.0847,107.0847,106.9389,107.0069,5480.0
2017-08-23 12:10:00,110.08,110.15,109.94,110.15,4400.0,107.0264,107.0944,106.8903,107.0944,4400.0
2017-08-23 12:15:00,110.13,110.13,109.95,110.03,5705.0,107.075,107.075,106.9,106.9778,5705.0
2017-08-23 12:20:00,109.98,110.1,109.98,110.05,2850.0,106.9292,107.0458,106.9292,106.9972,2850.0
2017-08-23 12:25:00,110.05,110.05,109.8,109.81,4237.0,106.9972,106.9972,106.7542,106.7639,4237.0
2017-08-23 12:30:00,109.81,109.94,109.79,109.94,6500.0,106.7639,106.8903,106.7444,106.8903,6500.0
2017-08-23 12:35:00,110.04,110.04,109.79,109.79,4092.0,106.9875,106.9875,106.7444,106.7444,4092.0
2017-08-23 12:40:00,109.87,109.87,109.64,109.64,3861.0,106.8222,106.8222,106.5986,106.5986,3861.0
2017-08-23 12:45:00,109.65,109.66,109.55,109.63,2411.0,106.6083,106.618,106.5111,106.5889,2411.0
2017-08-23 12:50:00,109.6,109.62,109.52,109.56,7967.0,106.5597,106.5791,106.4819,106.5208,7967.0
2017-08-23 12:55:00,109.56,109.57,109.43,109.5,11829.0,106.5208,106.5305,106.3944,106.4625,11829.0
2017-08-23 13:00:00,109.5,109.5,109.22,109.22,9450.0,106.4625,106.4625,106.1902,106.1902,9450.0
2017-08-23 13:05:00,109.26,109.45,109.26,109.27,3100.0,106.2291,106.4139,106.2291,106.2389,3100.0
2017-08-23 13:10:00,109.31,109.35,109.2,109.23,10645.0,106.2777,106.3166,106.1708,106.2,10645.0
2017-08-23 13:15:00,109.23,109.29,109.09,109.25,11695.0,106.2,106.2583,106.0639,106.2194,11695.0
2017-08-23 13:20:00,109.2,109.21,109.15,109.17,1900.0,106.1708,106.1805,106.1222,106.1416,1900.0
2017-08-23 13:25:00,109.14,109.17,109.02,109.13,3641.0,106.1125,106.1416,105.9958,106.1027,3641.0
2017-08-23 13:30:00,109.16,109.18,109.12,109.15,3454.0,106.1319,106.1514,106.093,106.1222,3454.0
2017-08-23 13:35:00,109.1,109.16,109.0,109.07,3756.0,106.0736,106.1319,105.9763,106.0444,3756.0
2017-08-23 13:40:00,109.05,109.19,109.04,109.13,8549.0,106.025,106.1611,106.0152,106.1027,8549.0
2017-08-23 13:45:00,109.13,109.13,109.03,109.06,7100.0,106.1027,106.1027,106.0055,106.0347,7100.0
2017-08-23 13:50:00,109.03,109.17,109.01,109.08,5692.0,106.0055,106.1416,105.9861,106.0541,5692.0
2017-08-23 13:55:00,109.13,109.17,109.08,109.09,11536.0,106.1027,106.1416,106.0541,106.0639,11536.0
2017-08-23 14:00:00,109.13,109.13,109.08,109.09,3108.0,106.1027,106.1027,106.0541,106.0639,3108.0
2017-08-23 14:05:00,109.04,109.05,108.93,108.98,9704.0,106.0152,106.025,105.9083,105.9569,9704.0
2017-08-23 14:10:00,108.96,109.33,108.96,109.33,12068.0,105.9375,106.2972,105.9375,106.2972,12068.0
2017-08-23 14:15:00,109.3,109.41,109.3,109.4,8202.0,106.268,106.375,106.268,106.3653,8202.0
2017-08-23 14:20:00,109.4,109.47,109.38,109.45,8166.0,106.3653,106.4333,106.3458,106.4139,8166.0
2017-08-23 14:25:00,109.46,109.48,109.38,109.41,5298.0,106.4236,106.443,106.3458,106.375,5298.0
2017-08-23 14:30:00,109.46,109.51,109.39,109.39,3495.0,106.4236,106.4722,106.3555,106.3555,3495.0
2017-08-23 14:35:00,109.38,109.43,109.33,109.36,5901.0,106.3458,106.3944,106.2972,106.3264,5901.0
2017-08-23 14:40:00,109.36,109.41,109.34,109.41,4702.0,106.3264,106.375,106.3069,106.375,4702.0
2017-08-23 14:45:00,109.38,109.43,109.3,109.38,6113.0,106.3458,106.3944,106.268,106.3458,6113.0
2017-08-23 14:50:00,109.39,109.42,109.24,109.25,7756.0,106.3555,106.3847,106.2097,106.2194,7756.0
2017-08-23 14:55:00,109.28,109.28,109.19,109.24,7485.0,106.2486,106.2486,106.1611,106.2097,7485.0
2017-08-23 15:00:00,109.26,109.28,109.14,109.18,5816.0,106.2291,106.2486,106.1125,106.1514,5816.0
2017-08-23 15:05:00,109.19,109.2,109.07,109.09,9112.0,106.1611,106.1708,106.0444,106.0639,9112.0
2017-08-23 15:10:00,109.09,109.15,109.05,109.12,5878.0,106.0639,106.1222,106.025,106.093,5878.0
2017-08-23 15:15:00,109.1,109.11,109.02,109.03,7200.0,106.0736,106.0833,105.9958,106.0055,7200.0
2017-08-23 15:20:00,109.02,109.03,108.95,109.0,10764.0,105.9958,106.0055,105.9277,105.9763,10764.0
2017-08-23 15:25:00,108.99,109.02,108.9,108.91,10759.0,105.9666,105.9958,105.8791,105.8888,10759.0
2017-08-23 15:30:00,108.92,108.93,108.8,108.81,14477.0,105.8986,105.9083,105.7819,105.7916,14477.0
2017-08-23 15:35:00,108.81,108.95,108.77,108.88,17772.0,105.7916,105.9277,105.7527,105.8597,17772.0
2017-08-23 15:40:00,108.87,109.0,108.85,108.87,28940.0,105.85,105.9763,105.8305,105.85,28940.0
2017-08-23 15:45:00,108.86,108.99,108.85,108.93,39926.0,105.8402,105.9666,105.8305,105.9083,39926.0
2017-08-23 15:50:00,108.92,108.95,108.85,108.88,29892.0,105.8986,105.9277,105.8305,105.8597,29892.0
2017-08-23 15:55:00,108.88,108.92,108.7,108.72,55159.0,105.8597,105.8986,105.6847,105.7041,55159.0
2017-08-24 09:30:00,109.0,109.76,108.59,108.97,17628.0,105.9763,106.7153,105.5777,105.9472,17628.0
2017-08-24 09:35:00,109.18,109.35,108.64,108.65,6655.0,106.1514,106.3166,105.6263,105.6361,6655.0
2017-08-24 09:40:00,108.68,108.92,108.57,108.64,11879.0,105.6652,105.8986,105.5583,105.6263,11879.0
2017-08-24 09:45:00,108.65,108.81,108.53,108.63,4199.0,105.6361,105.7916,105.5194,105.6166,4199.0
2017-08-24 09:50:00,108.59,108.59,107.81,108.11,12173.0,105.5777,105.5777,104.8194,105.111,12173.0
2017-08-24 09:55:00,108.12,108.12,107.89,108.0,4409.0,105.1208,105.1208,104.8971,105.0041,4409.0
2017-08-24 10:00:00,107.95,108.07,107.76,107.95,11450.0,104.9555,105.0721,104.7707,104.9555,11450.0
2017-08-24 10:05:00,107.95,108.02,107.43,107.59,20814.0,104.9555,105.0235,104.4499,104.6055,20814.0
2017-08-24 10:10:00,107.65,107.76,107.33,107.59,19692.0,104.6638,104.7707,104.3527,104.6055,19692.0
2017-08-24 10:15:00,107.63,107.72,107.43,107.62,13486.0,104.6444,104.7319,104.4499,104.6346,13486.0
2017-08-24 10:20:00,107.56,108.02,107.48,107.78,21451.0,104.5763,105.0235,104.4985,104.7902,21451.0
2017-08-24 10:25:00,107.77,108.17,107.69,107.99,22518.0,104.7805,105.1694,104.7027,104.9944,22518.0
2017-08-24 10:30:00,108.02,108.09,107.92,108.0,6525.0,105.0235,105.0916,104.9263,105.0041,6525.0
2017-08-24 10:35:00,108.03,108.2,107.89,108.01,18808.0,105.0333,105.1985,104.8971,105.0138,18808.0
2017-08-24 10:40:00,108.01,108.01,107.92,107.98,13382.0,105.0138,105.0138,104.9263,104.9846,13382.0
2017-08-24 10:45:00,107.99,107.99,107.6,107.62,9926.0,104.9944,104.9944,104.6152,104.6346,9926.0
2017-08-24 10:50:00,107.61,107.92,107.61,107.81,6825.0,104.6249,104.9263,104.6249,104.8194,6825.0
2017-08-24 10:55:00,107.82,107.99,107.76,107.9,8330.0,104.8291,104.9944,104.7707,104.9069,8330.0
2017-08-24 11:00:00,107.89,108.0,107.68,108.0,5233.0,104.8971,105.0041,104.693,105.0041,5233.0
2017-08-24 11:05:00,107.95,108.0,107.9,107.9,4907.0,104.9555,105.0041,104.9069,104.9069,4907.0
2017-08-24 11:10:00,107.93,108.12,107.9,107.9,15558.0,104.936,105.1208,104.9069,104.9069,15558.0
2017-08-24 11:15:00,107.86,108.02,107.79,108.01,7666.0,104.868,105.0235,104.7999,105.0138,7666.0
2017-08-24 11:20:00,108.0,108.27,107.96,108.27,4143.0,105.0041,105.2666,104.9652,105.2666,4143.0
2017-08-24 11:25:00,108.21,108.29,108.01,108.07,17343.0,105.2083,105.286,105.0138,105.0721,17343.0
2017-08-24 11:30:00,108.02,108.12,107.95,107.95,7615.0,105.0235,105.1208,104.9555,104.9555,7615.0
2017-08-24 11:35:00,107.94,108.23,107.94,108.21,5995.0,104.9458,105.2277,104.9458,105.2083,5995.0
2017-08-24 11:40:00,108.22,108.6,108.21,108.57,9317.0,105.218,105.5874,105.2083,105.5583,9317.0
2017-08-24 11:45:00,108.59,108.72,108.54,108.72,4825.0,105.5777,105.7041,105.5291,105.7041,4825.0
2017-08-24 11:50:00,108.7,108.78,108.53,108.62,8171.0,105.6847,105.7625,105.5194,105.6069,8171.0
2017-08-24 11:55:00,108.62,108.62,108.49,108.59,2656.0,105.6069,105.6069,105.4805,105.5777,2656.0
2017-08-24 12:00:00,108.67,108.67,108.53,108.53,1800.0,105.6555,105.6555,105.5194,105.5194,1800.0
2017-08-24 12:05:00,108.52,108.55,108.2,108.3,12188.0,105.5097,105.5388,105.1985,105.2958,12188.0
2017-08-24 12:10:00,108.31,108.35,108.27,108.29,3300.0,105.3055,105.3444,105.2666,105.286,3300.0
2017-08-24 12:15:00,108.27,108.44,108.22,108.43,4100.0,105.2666,105.4319,105.218,105.4222,4100.0
2017-08-24 12:20:00,108.47,108.49,108.35,108.49,4892.0,105.461,105.4805,105.3444,105.4805,4892.0
2017-08-24 12:25:00,108.55,108.55,108.39,108.39,3300.0,105.5388,105.5388,105.3833,105.3833,3300.0
2017-08-24 12:30:00,108.37,108.43,108.25,108.25,1800.0,105.3638,105.4222,105.2472,105.2472,1800.0
2017-08-24 12:35:00,108.21,108.26,108.1,108.23,5334.0,105.2083,105.2569,105.1013,105.2277,5334.0
2017-08-24 12:40:00,108.28,108.4,108.26,108.26,1814.0,105.2763,105.393,105.2569,105.2569,1814.0
2017-08-24 12:45:00,108.24,108.32,108.24,108.27,3779.0,105.2374,105.3152,105.2374,105.2666,3779.0
2017-08-24 12:50:00,108.31,108.32,108.26,108.26,1500.0,105.3055,105.3152,105.2569,105.2569,1500.0
2017-08-24 12:55:00,108.26,108.27,108.17,108.26,3195.0,105.2569,105.2666,105.1694,105.2569,3195.0
2017-08-24 13:00:00,108.22,108.25,108.12,108.25,2800.0,105.218,105.2472,105.1208,105.2472,2800.0
2017-08-24 13:05:00,108.26,108.37,108.26,108.27,5900.0,105.2569,105.3638,105.2569,105.2666,5900.0
2017-08-24 13:10:00,108.27,108.55,108.26,108.55,5400.0,105.2666,105.5388,105.2569,105.5388,5400.0
2017-08-24 13:15:00,108.48,108.58,108.45,108.51,4431.0,105.4708,105.568,105.4416,105.4999,4431.0
2017-08-24 13:20:00,108.49,108.56,108.49,108.56,600.0,105.4805,105.5486,105.4805,105.5486,600.0
2017-08-24 13:25:00,108.51,108.56,108.37,108.37,5117.0,105.4999,105.5486,105.3638,105.3638,5117.0
2017-08-24 13:30:00,108.32,108.32,108.21,108.21,1077.0,105.3152,105.3152,105.2083,105.2083,1077.0
2017-08-24 13:35:00,108.21,108.21,108.12,108.13,2654.0,105.2083,105.2083,105.1208,105.1305,2654.0
2017-08-24 13:40:00,108.12,108.12,108.04,108.04,3535.0,105.1208,105.1208,105.043,105.043,3535.0
2017-08-24 13:45:00,108.06,108.07,107.96,107.97,4350.0,105.0624,105.0721,104.9652,104.9749,4350.0
2017-08-24 13:50:00,107.99,108.09,107.99,108.04,6524.0,104.9944,105.0916,104.9944,105.043,6524.0
2017-08-24 13:55:00,108.06,108.1,108.02,108.04,10600.0,105.0624,105.1013,105.0235,105.043,10600.0
2017-08-24 14:00:00,108.06,108.18,108.05,108.09,15269.0,105.0624,105.1791,105.0527,105.0916,15269.0
2017-08-24 14:05:00,108.12,108.12,107.99,108.03,8301.0,105.1208,105.1208,104.9944,105.0333,8301.0
2017-08-24 14:10:00,108.03,108.1,107.97,108.1,6800.0,105.0333,105.1013,104.9749,105.1013,6800.0
2017-08-24 14:15:00,108.03,108.13,108.01,108.13,3474.0,105.0333,105.1305,105.0138,105.1305,3474.0
2017-08-24 14:20:00,108.1,108.15,108.08,108.15,5898.0,105.1013,105.1499,105.0819,105.1499,5898.0
2017-08-24 14:25:00,108.15,108.15,108.04,108.15,3647.0,105.1499,105.1499,105.043,105.1499,3647.0
2017-08-24 14:30:00,108.13,108.13,108.05,108.05,2570.0,105.1305,105.1305,105.0527,105.0527,2570.0
2017-08-24 14:35:00,108.09,108.11,108.03,108.03,3900.0,105.0916,105.111,105.0333,105.0333,3900.0
2017-08-24 14:40:00,108.03,108.08,108.0,108.06,2046.0,105.0333,105.0819,105.0041,105.0624,2046.0
2017-08-24 14:45:00,108.05,108.06,107.94,107.94,3595.0,105.0527,105.0624,104.9458,104.9458,3595.0
2017-08-24 14:50:00,107.91,108.03,107.87,107.97,5921.0,104.9166,105.0333,104.8777,104.9749,5921.0
2017-08-24 14:55:00,107.94,108.06,107.9,108.06,4200.0,104.9458,105.0624,104.9069,105.0624,4200.0
2017-08-24 15:00:00,108.05,108.05,107.96,107.99,7863.0,105.0527,105.0527,104.9652,104.9944,7863.0
2017-08-24 15:05:00,108.0,108.0,107.91,107.95,3810.0,105.0041,105.0041,104.9166,104.9555,3810.0
2017-08-24 15:10:00,107.95,107.97,107.91,107.94,4422.0,104.9555,104.9749,104.9166,104.9458,4422.0
2017-08-24 15:15:00,107.94,107.97,107.9,107.94,6794.0,104.9458,104.9749,104.9069,104.9458,6794.0
2017-08-24 15:20:00,107.96,108.02,107.93,108.0,7402.0,104.9652,105.0235,104.936,105.0041,7402.0
2017-08-24 15:25:00,107.96,107.98,107.78,107.78,9224.0,104.9652,104.9846,104.7902,104.7902,9224.0
2017-08-24 15:30:00,107.79,107.85,107.71,107.78,14331.0,104.7999,104.8582,104.7221,104.7902,14331.0
2017-08-24 15:35:00,107.78,107.92,107.76,107.9,16819.0,104.7902,104.9263,104.7707,104.9069,16819.0
2017-08-24 15:40:00,107.95,107.99,107.84,107.9,13800.0,104.9555,104.9944,104.8485,104.9069,13800.0
2017-08-24 15:45:00,107.9,107.93,107.78,107.8,18566.0,104.9069,104.936,104.7902,104.8096,18566.0
2017-08-24 15:50:00,107.8,107.85,107.66,107.74,23569.0,104.8096,104.8582,104.6735,104.7513,23569.0
2017-08-24 15:55:00,107.76,107.85,107.48,107.61,145590.0,104.7707,104.8582,104.4985,104.6249,145590.0
2017-08-25 09:30:00,108.05,108.39,107.77,108.3,17723.0,105.0527,105.3833,104.7805,105.2958,17723.0
2017-08-25 09:35:00,108.19,108.19,107.93,108.02,3550.0,105.1888,105.1888,104.936,105.0235,3550.0
2017-08-25 09:40:00,107.94,108.32,107.89,108.07,19366.0,104.9458,105.3152,104.8971,105.0721,19366.0
2017-08-25 09:45:00,108.0,108.03,107.71,107.73,12720.0,105.0041,105.0333,104.7221,104.7416,12720.0
2017-08-25 09:50:00,107.78,108.16,107.77,107.98,37170.0,104.7902,105.1596,104.7805,104.9846,37170.0
2017-08-25 09:55:00,107.98,108.05,107.8,107.83,34173.0,104.9846,105.0527,104.8096,104.8388,34173.0
2017-08-25 10:00:00,107.85,108.39,107.81,108.01,27035.0,104.8582,105.3833,104.8194,105.0138,27035.0
2017-08-25 10:05:00,108.0,108.25,107.76,107.85,71068.0,105.0041,105.2472,104.7707,104.8582,71068.0
2017-08-25 10:10:00,107.75,108.0,107.75,107.82,23400.0,104.761,105.0041,104.761,104.8291,23400.0
2017-08-25 10:15:00,107.84,108.02,107.78,107.98,16757.0,104.8485,105.0235,104.7902,104.9846,16757.0
2017-08-25 10:20:00,107.97,107.99,107.79,107.85,2900.0,104.9749,104.9944,104.7999,104.8582,2900.0
2017-08-25 10:25:00,107.8,107.92,107.79,107.79,4951.0,104.8096,104.9263,104.7999,104.7999,4951.0
2017-08-25 10:30:00,107.77,107.8,107.62,107.62,6113.0,104.7805,104.8096,104.6346,104.6346,6113.0
2017-08-25 10:35:00,107.71,107.73,107.61,107.61,2650.0,104.7221,104.7416,104.6249,104.6249,2650.0
2017-08-25 10:40:00,107.59,107.65,107.3,107.32,8497.0,104.6055,104.6638,104.3235,104.343,8497.0
2017-08-25 10:45:00,107.34,107.35,106.58,106.58,17867.0,104.3624,104.3721,103.6235,103.6235,17867.0
2017-08-25 10:50:00,106.71,106.93,106.52,106.9,25937.0,103.7499,103.9638,103.5651,103.9346,25937.0
2017-08-25 10:55:00,106.96,107.22,106.96,107.16,8274.0,103.9929,104.2457,103.9929,104.1874,8274.0
2017-08-25 11:00:00,107.06,107.06,106.68,106.68,4276.0,104.0902,104.0902,103.7207,103.7207,4276.0
2017-08-25 11:05:00,106.61,106.87,106.57,106.87,4220.0,103.6526,103.9054,103.6138,103.9054,4220.0
2017-08-25 11:10:00,106.87,107.02,106.87,107.0,10258.0,103.9054,104.0513,103.9054,104.0318,10258.0
2017-08-25 11:15:00,106.96,107.15,106.92,107.1,13554.0,103.9929,104.1777,103.954,104.1291,13554.0
2017-08-25 11:20:00,107.1,107.19,107.01,107.15,7661.0,104.1291,104.2166,104.0415,104.1777,7661.0
2017-08-25 11:25:00,107.11,107.22,107.01,107.04,10497.0,104.1388,104.2457,104.0415,104.0707,10497.0
2017-08-25 11:30:00,106.99,107.06,106.87,106.9,4669.0,104.0221,104.0902,103.9054,103.9346,4669.0
2017-08-25 11:35:00,106.92,107.1,106.91,107.01,8045.0,103.954,104.1291,103.9443,104.0415,8045.0
2017-08-25 11:40:00,107.03,107.12,106.98,107.12,1900.0,104.061,104.1485,104.0124,104.1485,1900.0
2017-08-25 11:45:00,107.06,107.2,106.98,107.2,8454.0,104.0902,104.2263,104.0124,104.2263,8454.0
2017-08-25 11:50:00,107.12,107.16,106.96,106.96,3993.0,104.1485,104.1874,103.9929,103.9929,3993.0
2017-08-25 11:55:00,106.95,106.95,106.76,106.76,5078.0,103.9832,103.9832,103.7985,103.7985,5078.0
2017-08-25 12:00:00,106.73,106.91,106.72,106.9,3896.0,103.7693,103.9443,103.7596,103.9346,3896.0
2017-08-25 12:05:00,106.91,107.22,106.91,107.08,16342.0,103.9443,104.2457,103.9443,104.1096,16342.0
2017-08-25 12:10:00,107.07,107.15,107.06,107.14,1600.0,104.0999,104.1777,104.0902,104.1679,1600.0
2017-08-25 12:15:00,107.18,107.3,107.12,107.27,9561.0,104.2068,104.3235,104.1485,104.2943,9561.0
2017-08-25 12:20:00,107.3,107.3,107.05,107.05,5029.0,104.3235,104.3235,104.0804,104.0804,5029.0
2017-08-25 12:25:00,107.06,107.34,107.0,107.33,10179.0,104.0902,104.3624,104.0318,104.3527,10179.0
2017-08-25 12:30:00,107.3,107.31,107.18,107.22,3700.0,104.3235,104.3332,104.2068,104.2457,3700.0
2017-08-25 12:35:00,107.24,107.3,107.11,107.2,3225.0,104.2652,104.3235,104.1388,104.2263,3225.0
2017-08-25 12:40:00,107.21,107.26,107.06,107.06,3200.0,104.236,104.2846,104.0902,104.0902,3200.0
2017-08-25 12:45:00,107.01,107.09,107.01,107.09,3133.0,104.0415,104.1193,104.0415,104.1193,3133.0
2017-08-25 12:50:00,107.09,107.15,107.07,107.12,3100.0,104.1193,104.1777,104.0999,104.1485,3100.0
2017-08-25 12:55:00,107.06,107.06,106.95,106.97,3683.0,104.0902,104.0902,103.9832,104.0027,3683.0
2017-08-25 13:00:00,106.97,107.08,106.97,107.08,3794.0,104.0027,104.1096,104.0027,104.1096,3794.0
2017-08-25 13:05:00,107.12,107.18,107.06,107.16,6093.0,104.1485,104.2068,104.0902,104.1874,6093.0
2017-08-25 13:10:00,107.17,107.19,107.1,107.18,3500.0,104.1971,104.2166,104.1291,104.2068,3500.0
2017-08-25 13:15:00,107.19,107.27,107.19,107.25,5871.0,104.2166,104.2943,104.2166,104.2749,5871.0
2017-08-25 13:20:00,107.27,107.27,107.13,107.15,4200.0,104.2943,104.2943,104.1582,104.1777,4200.0
2017-08-25 13:25:00,107.1,107.1,107.05,107.05,3000.0,104.1291,104.1291,104.0804,104.0804,3000.0
2017-08-25 13:30:00,107.07,107.09,106.99,107.02,4300.0,104.0999,104.1193,104.0221,104.0513,4300.0
2017-08-25 13:35:00,107.01,107.05,106.99,107.01,3318.0,104.0415,104.0804,104.0221,104.0415,3318.0
2017-08-25 13:40:00,107.01,107.13,107.01,107.11,3100.0,104.0415,104.1582,104.0415,104.1388,3100.0
2017-08-25 13:45:00,107.1,107.17,107.1,107.1,6872.0,104.1291,104.1971,104.1291,104.1291,6872.0
2017-08-25 13:50:00,107.08,107.08,107.0,107.03,4050.0,104.1096,104.1096,104.0318,104.061,4050.0
2017-08-25 13:55:00,107.04,107.05,106.93,106.99,5250.0,104.0707,104.0804,103.9638,104.0221,5250.0
2017-08-25 14:00:00,107.04,107.05,106.99,107.0,3800.0,104.0707,104.0804,104.0221,104.0318,3800.0
2017-08-25 14:05:00,107.03,107.05,107.0,107.0,2050.0,104.061,104.0804,104.0318,104.0318,2050.0
2017-08-25 14:10:00,107.04,107.07,107.02,107.03,5600.0,104.0707,104.0999,104.0513,104.061,5600.0
2017-08-25 14:15:00,107.03,107.13,107.03,107.12,7402.0,104.061,104.1582,104.061,104.1485,7402.0
2017-08-25 14:20:00,107.13,107.2,107.11,107.12,6139.0,104.1582,104.2263,104.1388,104.1485,6139.0
2017-08-25 14:25:00,107.1,107.1,106.97,107.01,7473.0,104.1291,104.1291,104.0027,104.0415,7473.0
2017-08-25 14:30:00,106.99,107.11,106.98,107.06,5802.0,104.0221,104.1388,104.0124,104.0902,5802.0
2017-08-25 14:35:00,107.09,107.21,107.06,107.19,6078.0,104.1193,104.236,104.0902,104.2166,6078.0
2017-08-25 14:40:00,107.2,107.28,107.19,107.23,15260.0,104.2263,104.3041,104.2166,104.2554,15260.0
2017-08-25 14:45:00,107.19,107.22,107.17,107.2,8600.0,104.2166,104.2457,104.1971,104.2263,8600.0
2017-08-25 14:50:00,107.19,107.23,107.19,107.2,6500.0,104.2166,104.2554,104.2166,104.2263,6500.0
2017-08-25 14:55:00,107.23,107.23,107.12,107.15,6872.0,104.2554,104.2554,104.1485,104.1777,6872.0
2017-08-25 15:00:00,107.16,107.22,107.11,107.15,6284.0,104.1874,104.2457,104.1388,104.1777,6284.0
2017-08-25 15:05:00,107.15,107.28,107.1,107.2,7076.0,104.1777,104.3041,104.1291,104.2263,7076.0
2017-08-25 15:10:00,107.2,107.44,107.2,107.34,12225.0,104.2263,104.4596,104.2263,104.3624,12225.0
2017-08-25 15:15:00,107.34,107.4,107.26,107.39,15548.0,104.3624,104.4207,104.2846,104.411,15548.0
2017-08-25 15:20:00,107.37,107.42,107.3,107.33,14556.0,104.3916,104.4402,104.3235,104.3527,14556.0
2017-08-25 15:25:00,107.34,107.37,107.29,107.34,13912.0,104.3624,104.3916,104.3138,104.3624,13912.0
2017-08-25 15:30:00,107.36,107.36,107.23,107.3,19613.0,104.3818,104.3818,104.2554,104.3235,19613.0
2017-08-25 15:35:00,107.29,107.31,107.25,107.28,18767.0,104.3138,104.3332,104.2749,104.3041,18767.0
2017-08-25 15:40:00,107.29,107.33,107.23,107.29,23550.0,104.3138,104.3527,104.2554,104.3138,23550.0
2017-08-25 15:45:00,107.29,107.4,107.27,107.39,25216.0,104.3138,104.4207,104.2943,104.411,25216.0
2017-08-25 15:50:00,107.41,107.49,107.35,107.48,34863.0,104.4305,104.5082,104.3721,104.4985,34863.0
2017-08-25 15:55:00,107.48,107.49,107.22,107.26,53161.0,104.4985,104.5082,104.2457,104.2846,53161.0
2017-08-28 09:30:00,108.5,109.65,108.5,109.56,49543.0,105.4902,106.6083,105.4902,106.5208,49543.0
2017-08-28 09:35:00,109.56,109.9,109.25,109.52,21734.0,106.5208,106.8514,106.2194,106.4819,21734.0
2017-08-28 09:40:00,109.51,110.0,109.51,109.88,24515.0,106.4722,106.9486,106.4722,106.8319,24515.0
2017-08-28 09:45:00,109.87,109.88,109.6,109.74,20613.0,106.8222,106.8319,106.5597,106.6958,20613.0
2017-08-28 09:50:00,109.83,109.86,109.38,109.39,22000.0,106.7833,106.8125,106.3458,106.3555,22000.0
2017-08-28 09:55:00,109.35,109.58,109.25,109.56,10306.0,106.3166,106.5403,106.2194,106.5208,10306.0
2017-08-28 10:00:00,109.61,109.72,109.28,109.33,13235.0,106.5694,106.6764,106.2486,106.2972,13235.0
2017-08-28 10:05:00,109.3,109.55,109.25,109.55,22131.0,106.268,106.5111,106.2194,106.5111,22131.0
2017-08-28 10:10:00,109.5,109.82,109.5,109.65,17325.0,106.4625,106.7736,106.4625,106.6083,17325.0
2017-08-28 10:15:00,109.62,109.62,109.46,109.47,8461.0,106.5791,106.5791,106.4236,106.4333,8461.0
2017-08-28 10:20:00,109.39,109.4,109.19,109.24,24335.0,106.3555,106.3653,106.1611,106.2097,24335.0
2017-08-28 10:25:00,109.21,109.21,108.51,108.53,20556.0,106.1805,106.1805,105.4999,105.5194,20556.0
2017-08-28 10:30:00,108.53,108.6,108.38,108.38,15799.0,105.5194,105.5874,105.3735,105.3735,15799.0
2017-08-28 10:35:00,108.44,108.46,108.36,108.39,5145.0,105.4319,105.4513,105.3541,105.3833,5145.0
2017-08-28 10:40:00,108.4,108.43,108.22,108.27,7610.0,105.393,105.4222,105.218,105.2666,7610.0
2017-08-28 10:45:00,108.33,108.48,108.27,108.42,7200.0,105.3249,105.4708,105.2666,105.4124,7200.0
2017-08-28 10:50:00,108.4,108.63,108.39,108.58,3309.0,105.393,105.6166,105.3833,105.568,3309.0
2017-08-28 10:55:00,108.59,108.72,108.55,108.67,6022.0,105.5777,105.7041,105.5388,105.6555,6022.0
2017-08-28 11:00:00,108.68,108.85,108.66,108.77,8298.0,105.6652,105.8305,105.6458,105.7527,8298.0
2017-08-28 11:05:00,108.71,108.88,108.7,108.81,18510.0,105.6944,105.8597,105.6847,105.7916,18510.0
2017-08-28 11:10:00,108.77,108.85,108.74,108.8,7701.0,105.7527,105.8305,105.7236,105.7819,7701.0
2017-08-28 11:15:00,108.76,108.77,108.7,108.71,4020.0,105.743,105.7527,105.6847,105.6944,4020.0
2017-08-28 11:20:00,108.77,108.81,108.73,108.78,4000.0,105.7527,105.7916,105.7138,105.7625,4000.0
2017-08-28 11:25:00,108.82,109.12,108.81,109.1,22034.0,105.8013,106.093,105.7916,106.0736,22034.0
2017-08-28 11:30:00,109.09,109.16,109.02,109.16,4558.0,106.0639,106.1319,105.9958,106.1319,4558.0
2017-08-28 11:35:00,109.11,109.13,109.03,109.11,7749.0,106.0833,106.1027,106.0055,106.0833,7749.0
2017-08-28 11:40:00,109.13,109.17,109.09,109.1,6279.0,106.1027,106.1416,106.0639,106.0736,6279.0
2017-08-28 11:45:00,109.11,109.3,109.08,109.19,15155.0,106.0833,106.268,106.0541,106.1611,15155.0
2017-08-28 11:50:00,109.18,109.35,109.18,109.3,16090.0,106.1514,106.3166,106.1514,106.268,16090.0
2017-08-28 11:55:00,109.29,109.34,109.25,109.29,8357.0,106.2583,106.3069,106.2194,106.2583,8357.0
2017-08-28 12:00:00,109.33,109.42,109.21,109.41,8624.0,106.2972,106.3847,106.1805,106.375,8624.0
2017-08-28 12:05:00,109.41,109.41,109.15,109.2,8476.0,106.375,106.375,106.1222,106.1708,8476.0
2017-08-28 12:10:00,109.23,109.4,109.17,109.23,4746.0,106.2,106.3653,106.1416,106.2,4746.0
2017-08-28 12:15:00,109.2,109.2,109.11,109.11,3900.0,106.1708,106.1708,106.0833,106.0833,3900.0
2017-08-28 12:20:00,109.12,109.12,108.91,108.95,3901.0,106.093,106.093,105.8888,105.9277,3901.0
2017-08-28 12:25:00,108.95,108.98,108.86,108.86,5371.0,105.9277,105.9569,105.8402,105.8402,5371.0
2017-08-28 12:30:00,108.89,108.97,108.88,108.9,2700.0,105.8694,105.9472,105.8597,105.8791,2700.0
2017-08-28 12:35:00,108.89,108.94,108.88,108.91,1100.0,105.8694,105.918,105.8597,105.8888,1100.0
2017-08-28 12:40:00,108.94,108.94,108.75,108.78,4650.0,105.918,105.918,105.7333,105.7625,4650.0
2017-08-28 12:45:00,108.75,108.81,108.74,108.74,1419.0,105.7333,105.7916,105.7236,105.7236,1419.0
2017-08-28 12:50:00,108.75,108.78,108.45,108.52,6915.0,105.7333,105.7625,105.4416,105.5097,6915.0
2017-08-28 12:55:00,108.5,108.6,108.33,108.37,6400.0,105.4902,105.5874,105.3249,105.3638,6400.0
2017-08-28 13:00:00,108.43,108.6,108.43,108.6,7382.0,105.4222,105.5874,105.4222,105.5874,7382.0
2017-08-28 13:05:00,108.6,108.79,108.6,108.77,5800.0,105.5874,105.7722,105.5874,105.7527,5800.0
2017-08-28 13:10:00,108.76,108.82,108.76,108.76,2000.0,105.743,105.8013,105.743,105.743,2000.0
2017-08-28 13:15:00,108.76,108.79,108.74,108.79,2100.0,105.743,105.7722,105.7236,105.7722,2100.0
2017-08-28 13:20:00,108.77,108.89,108.76,108.8,29839.0,105.7527,105.8694,105.743,105.7819,29839.0
2017-08-28 13:25:00,108.84,109.01,108.84,108.98,12008.0,105.8208,105.9861,105.8208,105.9569,12008.0
2017-08-28 13:30:00,108.97,109.11,108.97,109.03,5819.0,105.9472,106.0833,105.9472,106.0055,5819.0
2017-08-28 13:35:00,109.02,109.11,109.01,109.11,7716.0,105.9958,106.0833,105.9861,106.0833,7716.0
2017-08-28 13:40:00,109.09,109.22,109.07,109.18,30011.0,106.0639,106.1902,106.0444,106.1514,30011.0
2017-08-28 13:45:00,109.22,109.29,109.22,109.26,5210.0,106.1902,106.2583,106.1902,106.2291,5210.0
2017-08-28 13:50:00,109.25,109.25,109.07,109.15,7850.0,106.2194,106.2194,106.0444,106.1222,7850.0
2017-08-28 13:55:00,109.22,109.37,109.18,109.28,13027.0,106.1902,106.3361,106.1514,106.2486,13027.0
2017-08-28 14:00:00,109.33,109.34,109.27,109.34,16862.0,106.2972,106.3069,106.2389,106.3069,16862.0
2017-08-28 14:05:00,109.34,109.41,109.34,109.37,11307.0,106.3069,106.375,106.3069,106.3361,11307.0
2017-08-28 14:10:00,109.41,109.51,109.38,109.46,6700.0,106.375,106.4722,106.3458,106.4236,6700.0
2017-08-28 14:15:00,109.45,109.52,109.38,109.44,7455.0,106.4139,106.4819,106.3458,106.4041,7455.0
2017-08-28 14:20:00,109.44,109.55,109.39,109.55,12426.0,106.4041,106.5111,106.3555,106.5111,12426.0
2017-08-28 14:25:00,109.49,109.5,109.42,109.44,5373.0,106.4528,106.4625,106.3847,106.4041,5373.0
2017-08-28 14:30:00,109.42,109.55,109.42,109.55,10858.0,106.3847,106.5111,106.3847,106.5111,10858.0
2017-08-28 14:35:00,109.56,109.75,109.56,109.73,9670.0,106.5208,106.7055,106.5208,106.6861,9670.0
2017-08-28 14:40:00,109.71,109.93,109.7,109.89,20555.0,106.6667,106.8805,106.6569,106.8417,20555.0
2017-08-28 14:45:00,109.89,110.04,109.88,109.99,11966.0,106.8417,106.9875,106.8319,106.9389,11966.0
2017-08-28 14:50:00,109.98,110.05,109.97,110.01,11704.0,106.9292,106.9972,106.9194,106.9583,11704.0
2017-08-28 14:55:00,110.01,110.13,109.98,110.08,12273.0,106.9583,107.075,106.9292,107.0264,12273.0
2017-08-28 15:00:00,110.1,110.27,110.07,110.26,19569.0,107.0458,107.2111,107.0167,107.2014,19569.0
2017-08-28 15:05:00,110.26,110.29,110.18,110.27,12299.0,107.2014,107.2306,107.1236,107.2111,12299.0
2017-08-28 15:10:00,110.28,110.47,110.25,110.43,21928.0,107.2208,107.4056,107.1917,107.3667,21928.0
2017-08-28 15:15:00,110.43,110.48,110.39,110.47,20963.0,107.3667,107.4153,107.3278,107.4056,20963.0
2017-08-28 15:20:00,110.48,110.57,110.48,110.51,21833.0,107.4153,107.5028,107.4153,107.4445,21833.0
2017-08-28 15:25:00,110.52,110.65,110.47,110.63,18369.0,107.4542,107.5806,107.4056,107.5611,18369.0
2017-08-28 15:30:00,110.62,110.68,110.61,110.63,17876.0,107.5514,107.6097,107.5417,107.5611,17876.0
2017-08-28 15:35:00,110.64,110.65,110.51,110.59,18152.0,107.5709,107.5806,107.4445,107.5222,18152.0
2017-08-28 15:40:00,110.57,110.63,110.55,110.63,21177.0,107.5028,107.5611,107.4834,107.5611,21177.0
2017-08-28 15:45:00,110.63,110.67,110.56,110.59,37835.0,107.5611,107.6,107.4931,107.5222,37835.0
2017-08-28 15:50:00,110.6,110.62,110.53,110.55,43124.0,107.532,107.5514,107.4639,107.4834,43124.0
2017-08-28 15:55:00,110.54,110.77,110.54,110.71,75957.0,107.4736,107.6972,107.4736,107.6389,75957.0
2017-08-29 09:30:00,109.58,111.39,109.43,111.38,64097.0,106.5403,108.3,106.3944,108.2903,64097.0
2017-08-29 09:35:00,111.38,112.16,111.24,111.77,47471.0,108.2903,109.0487,108.1542,108.6695,47471.0
2017-08-29 09:40:00,111.75,112.68,111.66,112.42,84641.0,108.6501,109.5543,108.5626,109.3015,84641.0
2017-08-29 09:45:00,112.47,112.68,111.76,111.76,64783.0,109.3501,109.5543,108.6598,108.6598,64783.0
2017-08-29 09:50:00,111.75,112.11,111.62,112.0,37067.0,108.6501,109.0001,108.5237,108.8931,37067.0
2017-08-29 09:55:00,111.98,112.61,111.95,112.51,30487.0,108.8737,109.4862,108.8445,109.389,30487.0
2017-08-29 10:00:00,112.59,112.88,112.25,112.42,44002.0,109.4668,109.7487,109.1362,109.3015,44002.0
2017-08-29 10:05:00,112.42,112.95,112.36,112.63,34116.0,109.3015,109.8168,109.2431,109.5057,34116.0
2017-08-29 10:10:00,112.66,113.0,112.45,112.96,18744.0,109.5348,109.8654,109.3306,109.8265,18744.0
2017-08-29 10:15:00,112.92,113.7,112.75,113.64,43278.0,109.7876,110.546,109.6223,110.4876,43278.0
2017-08-29 10:20:00,113.73,113.96,113.44,113.95,56902.0,110.5751,110.7988,110.2932,110.789,56902.0
2017-08-29 10:25:00,113.95,113.98,113.25,113.28,35937.0,110.789,110.8182,110.1085,110.1376,35937.0
2017-08-29 10:30:00,113.32,113.74,112.91,113.06,34459.0,110.1765,110.5849,109.7779,109.9237,34459.0
2017-08-29 10:35:00,113.0,113.83,112.9,113.66,41658.0,109.8654,110.6724,109.7682,110.5071,41658.0
2017-08-29 10:40:00,113.64,113.74,113.23,113.57,25674.0,110.4876,110.5849,110.089,110.4196,25674.0
2017-08-29 10:45:00,113.57,113.75,113.43,113.51,32098.0,110.4196,110.5946,110.2835,110.3612,32098.0
2017-08-29 10:50:00,113.5,113.84,113.5,113.52,24465.0,110.3515,110.6821,110.3515,110.371,24465.0
2017-08-29 10:55:00,113.5,113.92,113.48,113.85,28550.0,110.3515,110.7599,110.3321,110.6918,28550.0
2017-08-29 11:00:00,113.8,114.1,113.79,114.1,34124.0,110.6432,110.9349,110.6335,110.9349,34124.0
2017-08-29 11:05:00,114.13,114.61,114.04,114.61,40329.0,110.964,111.4307,110.8765,111.4307,40329.0
2017-08-29 11:10:00,114.63,115.84,114.47,115.82,88087.0,111.4502,112.6266,111.2946,112.6072,88087.0
2017-08-29 11:15:00,115.61,115.83,114.92,115.17,102822.0,112.403,112.6169,111.7321,111.9752,102822.0
2017-08-29 11:20:00,115.08,115.54,115.08,115.37,67910.0,111.8877,112.3349,111.8877,112.1696,67910.0
2017-08-29 11:25:00,115.4,115.4,114.92,114.92,80990.0,112.1988,112.1988,111.7321,111.7321,80990.0
2017-08-29 11:30:00,114.92,115.07,114.36,114.63,141687.0,111.7321,111.878,111.1877,111.4502,141687.0
2017-08-29 11:35:00,114.63,114.95,114.59,114.93,16869.0,111.4502,111.7613,111.4113,111.7418,16869.0
2017-08-29 11:40:00,114.89,115.4,114.89,115.05,44689.0,111.703,112.1988,111.703,111.8585,44689.0
2017-08-29 11:45:00,115.01,115.02,114.56,114.56,31966.0,111.8196,111.8294,111.3821,111.3821,31966.0
2017-08-29 11:50:00,114.47,114.56,114.21,114.25,31432.0,111.2946,111.3821,111.0418,111.0807,31432.0
2017-08-29 11:55:00,114.27,114.47,114.01,114.19,26571.0,111.1002,111.2946,110.8474,111.0224,26571.0
2017-08-29 12:00:00,114.12,114.15,113.93,114.05,13057.0,110.9543,110.9835,110.7696,110.8863,13057.0
2017-08-29 12:05:00,114.09,114.27,114.06,114.13,21353.0,110.9252,111.1002,110.896,110.964,21353.0
2017-08-29 12:10:00,114.21,114.44,114.15,114.38,10501.0,111.0418,111.2654,110.9835,111.2071,10501.0
2017-08-29 12:15:00,114.4,114.42,114.19,114.28,4832.0,111.2266,111.246,111.0224,111.1099,4832.0
2017-08-29 12:20:00,114.29,114.32,114.06,114.18,8290.0,111.1196,111.1488,110.896,111.0127,8290.0
2017-08-29 12:25:00,114.18,114.43,114.11,114.32,16785.0,111.0127,111.2557,110.9446,111.1488,16785.0
2017-08-29 12:30:00,114.34,114.58,114.33,114.48,7518.0,111.1682,111.4016,111.1585,111.3043,7518.0
2017-08-29 12:35:00,114.51,114.56,114.26,114.28,8646.0,111.3335,111.3821,111.0904,111.1099,8646.0
2017-08-29 12:40:00,114.28,114.78,114.28,114.7,15703.0,111.1099,111.596,111.1099,111.5182,15703.0
2017-08-29 12:45:00,114.64,115.0,114.59,114.88,12135.0,111.4599,111.8099,111.4113,111.6932,12135.0
2017-08-29 12:50:00,114.7,114.85,114.55,114.71,15372.0,111.5182,111.6641,111.3724,111.528,15372.0
2017-08-29 12:55:00,114.71,115.03,114.69,114.93,22863.0,111.528,111.8391,111.5085,111.7418,22863.0
2017-08-29 13:00:00,114.97,115.04,114.76,114.93,12074.0,111.7807,111.8488,111.5766,111.7418,12074.0
2017-08-29 13:05:00,114.93,115.14,114.88,115.11,30541.0,111.7418,111.946,111.6932,111.9169,30541.0
2017-08-29 13:10:00,115.11,115.16,114.96,115.13,27780.0,111.9169,111.9655,111.771,111.9363,27780.0
2017-08-29 13:15:00,115.13,115.27,115.06,115.13,15133.0,111.9363,112.0724,111.8682,111.9363,15133.0
2017-08-29 13:20:00,115.22,115.25,114.97,114.97,15193.0,112.0238,112.053,111.7807,111.7807,15193.0
2017-08-29 13:25:00,115.01,115.18,114.87,115.13,17262.0,111.8196,111.9849,111.6835,111.9363,17262.0
2017-08-29 13:30:00,115.15,115.33,115.13,115.27,19495.0,111.9557,112.1308,111.9363,112.0724,19495.0
2017-08-29 13:35:00,115.28,115.4,115.28,115.28,17676.0,112.0821,112.1988,112.0821,112.0821,17676.0
2017-08-29 13:40:00,115.31,115.38,115.23,115.32,9531.0,112.1113,112.1794,112.0335,112.121,9531.0
2017-08-29 13:45:00,115.34,115.44,115.31,115.39,19228.0,112.1405,112.2377,112.1113,112.1891,19228.0
2017-08-29 13:50:00,115.4,115.45,115.23,115.25,10881.0,112.1988,112.2474,112.0335,112.053,10881.0
2017-08-29 13:55:00,115.23,115.48,115.23,115.45,8661.0,112.0335,112.2766,112.0335,112.2474,8661.0
2017-08-29 14:00:00,115.46,115.46,115.1,115.19,21445.0,112.2571,112.2571,111.9071,111.9946,21445.0
2017-08-29 14:05:00,115.2,115.23,115.04,115.08,11195.0,112.0044,112.0335,111.8488,111.8877,11195.0
2017-08-29 14:10:00,115.06,115.11,114.98,115.09,15697.0,111.8682,111.9169,111.7905,111.8974,15697.0
2017-08-29 14:15:00,115.1,115.6,114.97,115.43,29989.0,111.9071,112.3933,111.7807,112.228,29989.0
2017-08-29 14:20:00,115.42,115.54,115.34,115.34,15180.0,112.2183,112.3349,112.1405,112.1405,15180.0
2017-08-29 14:25:00,115.34,115.37,114.9,114.9,17333.0,112.1405,112.1696,111.7127,111.7127,17333.0
2017-08-29 14:30:00,114.85,114.98,114.76,114.84,11598.0,111.6641,111.7905,111.5766,111.6543,11598.0
2017-08-29 14:35:00,114.91,115.02,114.77,114.81,12251.0,111.7224,111.8294,111.5863,111.6252,12251.0
2017-08-29 14:40:00,114.83,115.0,114.81,114.93,21953.0,111.6446,111.8099,111.6252,111.7418,21953.0
2017-08-29 14:45:00,114.92,114.94,114.77,114.81,19858.0,111.7321,111.7516,111.5863,111.6252,19858.0
2017-08-29 14:50:00,114.83,114.92,114.76,114.84,12878.0,111.6446,111.7321,111.5766,111.6543,12878.0
2017-08-29 14:55:00,114.84,114.92,114.82,114.85,11904.0,111.6543,111.7321,111.6349,111.6641,11904.0
2017-08-29 15:00:00,114.85,114.9,114.76,114.9,12346.0,111.6641,111.7127,111.5766,111.7127,12346.0
2017-08-29 15:05:00,114.92,114.98,114.87,114.92,11590.0,111.7321,111.7905,111.6835,111.7321,11590.0
2017-08-29 15:10:00,114.94,115.14,114.92,115.0,29398.0,111.7516,111.946,111.7321,111.8099,29398.0
2017-08-29 15:15:00,115.01,115.1,114.95,114.96,20185.0,111.8196,111.9071,111.7613,111.771,20185.0
2017-08-29 15:20:00,114.95,115.3,114.95,115.18,22290.0,111.7613,112.1016,111.7613,111.9849,22290.0
2017-08-29 15:25:00,115.22,115.37,115.13,115.13,32045.0,112.0238,112.1696,111.9363,111.9363,32045.0
2017-08-29 15:30:00,115.17,115.21,115.11,115.21,27544.0,111.9752,112.0141,111.9169,112.0141,27544.0
2017-08-29 15:35:00,115.21,115.26,114.86,114.86,34269.0,112.0141,112.0627,111.6738,111.6738,34269.0
2017-08-29 15:40:00,114.87,115.0,114.83,115.0,45165.0,111.6835,111.8099,111.6446,111.8099,45165.0
2017-08-29 15:45:00,114.98,115.19,114.93,115.11,51547.0,111.7905,111.9946,111.7418,111.9169,51547.0
2017-08-29 15:50:00,115.09,115.18,114.87,114.98,76361.0,111.8974,111.9849,111.6835,111.7905,76361.0
2017-08-29 15:55:00,114.98,115.12,114.9,114.93,113924.0,111.7905,111.9266,111.7127,111.7418,113924.0
2017-08-30 09:30:00,115.1,115.39,114.01,114.01,59924.0,111.9071,112.1891,110.8474,110.8474,59924.0
2017-08-30 09:35:00,114.15,114.19,113.13,113.73,48680.0,110.9835,111.0224,109.9918,110.5751,48680.0
2017-08-30 09:40:00,113.73,115.4,113.73,115.27,27168.0,110.5751,112.1988,110.5751,112.0724,27168.0
2017-08-30 09:45:00,115.39,116.14,115.22,115.88,57107.0,112.1891,112.9183,112.0238,112.6655,57107.0
2017-08-30 09:50:00,115.92,116.62,115.66,116.31,39585.0,112.7044,113.385,112.4516,113.0836,39585.0
2017-08-30 09:55:00,116.34,117.16,116.18,117.16,48344.0,113.1127,113.91,112.9572,113.91,48344.0
2017-08-30 10:00:00,117.13,117.19,116.2,116.56,50619.0,113.8808,113.9392,112.9766,113.3266,50619.0
2017-08-30 10:05:00,116.64,116.88,116.48,116.58,40404.0,113.4044,113.6378,113.2489,113.3461,40404.0
2017-08-30 10:10:00,116.58,116.58,116.11,116.15,23044.0,113.3461,113.3461,112.8891,112.928,23044.0
2017-08-30 10:15:00,116.17,117.11,116.17,117.08,51222.0,112.9475,113.8614,112.9475,113.8322,51222.0
2017-08-30 10:20:00,117.02,117.48,116.79,117.47,47052.0,113.7739,114.2211,113.5503,114.2114,47052.0
2017-08-30 10:25:00,117.31,117.36,116.85,116.96,27027.0,114.0558,114.1044,113.6086,113.7155,27027.0
2017-08-30 10:30:00,117.05,117.4,116.73,117.35,31532.0,113.803,114.1433,113.4919,114.0947,31532.0
2017-08-30 10:35:00,117.17,117.28,116.97,117.17,28388.0,113.9197,114.0267,113.7253,113.9197,28388.0
2017-08-30 10:40:00,117.2,117.34,117.02,117.27,37713.0,113.9489,114.085,113.7739,114.0169,37713.0
2017-08-30 10:45:00,117.32,117.44,117.23,117.37,20277.0,114.0656,114.1822,113.978,114.1142,20277.0
2017-08-30 10:50:00,117.37,117.46,117.32,117.35,26488.0,114.1142,114.2017,114.0656,114.0947,26488.0
2017-08-30 10:55:00,117.34,117.82,117.25,117.73,27350.0,114.085,114.5517,113.9975,114.4642,27350.0
2017-08-30 11:00:00,117.72,117.79,117.4,117.48,28345.0,114.4545,114.5225,114.1433,114.2211,28345.0
2017-08-30 11:05:00,117.5,117.72,117.5,117.61,13814.0,114.2406,114.4545,114.2406,114.3475,13814.0
2017-08-30 11:10:00,117.53,117.7,117.42,117.7,15682.0,114.2697,114.435,114.1628,114.435,15682.0
2017-08-30 11:15:00,117.71,118.0,117.66,117.79,21785.0,114.4447,114.7267,114.3961,114.5225,21785.0
2017-08-30 11:20:00,117.78,117.93,117.46,117.83,33330.0,114.5128,114.6586,114.2017,114.5614,33330.0
2017-08-30 11:25:00,117.81,118.05,117.78,117.97,27614.0,114.542,114.7753,114.5128,114.6975,27614.0
2017-08-30 11:30:00,118.0,118.18,118.0,118.06,14847.0,114.7267,114.9017,114.7267,114.785,14847.0
2017-08-30 11:35:00,118.09,118.57,118.08,118.55,34648.0,114.8142,115.2809,114.8045,115.2614,34648.0
2017-08-30 11:40:00,118.54,118.94,118.49,118.8,48978.0,115.2517,115.6406,115.2031,115.5045,48978.0
2017-08-30 11:45:00,118.84,119.15,118.65,118.8,64555.0,115.5434,115.8448,115.3587,115.5045,64555.0
2017-08-30 11:50:00,118.77,119.42,118.72,119.42,38835.0,115.4753,116.1073,115.4267,116.1073,38835.0
2017-08-30 11:55:00,119.43,119.43,118.84,118.91,66113.0,116.117,116.117,115.5434,115.6114,66113.0
2017-08-30 12:00:00,118.9,119.03,118.61,118.99,62906.0,115.6017,115.7281,115.3198,115.6892,62906.0
2017-08-30 12:05:00,119.01,119.06,118.78,118.91,40625.0,115.7087,115.7573,115.4851,115.6114,40625.0
2017-08-30 12:10:00,118.97,119.18,118.94,119.18,22070.0,115.6698,115.874,115.6406,115.874,22070.0
2017-08-30 12:15:00,119.14,119.14,118.98,119.1,21297.0,115.8351,115.8351,115.6795,115.7962,21297.0
2017-08-30 12:20:00,119.11,119.17,118.88,119.02,26091.0,115.8059,115.8642,115.5823,115.7184,26091.0
2017-08-30 12:25:00,119.04,119.14,118.99,119.02,10039.0,115.7378,115.8351,115.6892,115.7184,10039.0
2017-08-30 12:30:00,119.02,119.11,118.98,119.06,11808.0,115.7184,115.8059,115.6795,115.7573,11808.0
2017-08-30 12:35:00,119.06,119.13,118.97,119.11,11898.0,115.7573,115.8253,115.6698,115.8059,11898.0
2017-08-30 12:40:00,119.11,119.3,119.11,119.27,10526.0,115.8059,115.9906,115.8059,115.9615,10526.0
2017-08-30 12:45:00,119.27,119.27,118.87,119.01,18211.0,115.9615,115.9615,115.5726,115.7087,18211.0
2017-08-30 12:50:00,118.96,119.19,118.96,119.12,8880.0,115.6601,115.8837,115.6601,115.8156,8880.0
2017-08-30 12:55:00,119.12,119.13,119.01,119.08,6827.0,115.8156,115.8253,115.7087,115.7767,6827.0
2017-08-30 13:00:00,119.08,119.23,119.03,119.19,16648.0,115.7767,115.9226,115.7281,115.8837,16648.0
2017-08-30 13:05:00,119.23,119.28,119.16,119.26,23329.0,115.9226,115.9712,115.8545,115.9517,23329.0
2017-08-30 13:10:00,119.22,119.4,119.19,119.4,41605.0,115.9128,116.0879,115.8837,116.0879,41605.0
2017-08-30 13:15:00,119.4,119.8,119.31,119.59,27761.0,116.0879,116.4768,116.0003,116.2726,27761.0
2017-08-30 13:20:00,119.6,119.68,119.54,119.59,16492.0,116.2823,116.3601,116.224,116.2726,16492.0
2017-08-30 13:25:00,119.6,119.79,119.48,119.71,15093.0,116.2823,116.467,116.1656,116.3893,15093.0
2017-08-30 13:30:00,119.73,119.74,119.37,119.41,20365.0,116.4087,116.4184,116.0587,116.0976,20365.0
2017-08-30 13:35:00,119.42,119.56,119.39,119.54,22347.0,116.1073,116.2434,116.0781,116.224,22347.0
2017-08-30 13:40:00,119.5,119.58,119.44,119.49,17950.0,116.1851,116.2629,116.1267,116.1754,17950.0
2017-08-30 13:45:00,119.49,119.51,119.31,119.34,32963.0,116.1754,116.1948,116.0003,116.0295,32963.0
2017-08-30 13:50:00,119.36,119.51,119.33,119.47,24942.0,116.049,116.1948,116.0198,116.1559,24942.0
2017-08-30 13:55:00,119.47,119.63,119.43,119.55,9573.0,116.1559,116.3115,116.117,116.2337,9573.0
2017-08-30 14:00:00,119.56,119.57,119.27,119.43,17859.0,116.2434,116.2531,115.9615,116.117,17859.0
2017-08-30 14:05:00,119.47,119.52,119.41,119.48,14908.0,116.1559,116.2045,116.0976,116.1656,14908.0
2017-08-30 14:10:00,119.49,119.6,119.35,119.39,14678.0,116.1754,116.2823,116.0392,116.0781,14678.0
2017-08-30 14:15:00,119.39,119.39,118.78,118.86,47388.0,116.0781,116.0781,115.4851,115.5628,47388.0
2017-08-30 14:20:00,118.87,119.06,118.77,119.0,20214.0,115.5726,115.7573,115.4753,115.6989,20214.0
2017-08-30 14:25:00,119.02,119.29,118.9,119.29,27260.0,115.7184,115.9809,115.6017,115.9809,27260.0
2017-08-30 14:30:00,119.28,119.28,118.89,118.9,24266.0,115.9712,115.9712,115.592,115.6017,24266.0
2017-08-30 14:35:00,118.9,119.06,118.89,118.96,16928.0,115.6017,115.7573,115.592,115.6601,16928.0
2017-08-30 14:40:00,118.91,119.12,118.83,118.84,25378.0,115.6114,115.8156,115.5337,115.5434,25378.0
2017-08-30 14:45:00,118.84,118.87,118.67,118.7,38321.0,115.5434,115.5726,115.3781,115.4073,38321.0
2017-08-30 14:50:00,118.67,118.85,118.65,118.75,20760.0,115.3781,115.5531,115.3587,115.4559,20760.0
2017-08-30 14:55:00,118.78,118.85,118.72,118.8,14917.0,115.4851,115.5531,115.4267,115.5045,14917.0
2017-08-30 15:00:00,118.81,118.81,118.56,118.57,21273.0,115.5142,115.5142,115.2712,115.2809,21273.0
2017-08-30 15:05:00,118.58,118.63,118.47,118.48,37570.0,115.2906,115.3392,115.1837,115.1934,37570.0
2017-08-30 15:10:00,118.49,118.52,118.41,118.41,22672.0,115.2031,115.2323,115.1253,115.1253,22672.0
2017-08-30 15:15:00,118.41,118.47,118.4,118.41,17163.0,115.1253,115.1837,115.1156,115.1253,17163.0
2017-08-30 15:20:00,118.42,118.79,118.42,118.76,29847.0,115.135,115.4948,115.135,115.4656,29847.0
2017-08-30 15:25:00,118.75,119.12,118.75,119.1,32054.0,115.4559,115.8156,115.4559,115.7962,32054.0
2017-08-30 15:30:00,119.13,119.27,118.93,119.18,41986.0,115.8253,115.9615,115.6309,115.874,41986.0
2017-08-30 15:35:00,119.19,119.24,118.91,118.91,37162.0,115.8837,115.9323,115.6114,115.6114,37162.0
2017-08-30 15:40:00,118.91,118.91,118.73,118.88,56806.0,115.6114,115.6114,115.4364,115.5823,56806.0
2017-08-30 15:45:00,118.85,119.19,118.75,119.15,63681.0,115.5531,115.8837,115.4559,115.8448,63681.0
2017-08-30 15:50:00,119.15,119.33,119.14,119.28,69617.0,115.8448,116.0198,115.8351,115.9712,69617.0
2017-08-30 15:55:00,119.29,119.29,118.99,119.19,162396.0,115.9809,115.9809,115.6892,115.8837,162396.0
2017-08-31 09:30:00,119.67,119.85,119.15,119.83,49823.0,116.3504,116.5254,115.8448,116.5059,49823.0
2017-08-31 09:35:00,119.8,120.39,119.72,119.9,43969.0,116.4768,117.0504,116.399,116.574,43969.0
2017-08-31 09:40:00,119.94,120.23,119.75,120.23,18613.0,116.6129,116.8948,116.4281,116.8948,18613.0
2017-08-31 09:45:00,120.17,120.71,120.1,120.47,33119.0,116.8365,117.3615,116.7684,117.1282,33119.0
2017-08-31 09:50:00,120.47,120.47,119.55,119.55,36878.0,117.1282,117.1282,116.2337,116.2337,36878.0
2017-08-31 09:55:00,119.61,120.11,119.61,119.87,11484.0,116.292,116.7782,116.292,116.5448,11484.0
2017-08-31 10:00:00,119.74,119.85,119.45,119.55,29096.0,116.4184,116.5254,116.1365,116.2337,29096.0
2017-08-31 10:05:00,119.55,119.58,119.2,119.27,17166.0,116.2337,116.2629,115.8934,115.9615,17166.0
2017-08-31 10:10:00,119.27,119.35,118.92,119.01,27370.0,115.9615,116.0392,115.6212,115.7087,27370.0
2017-08-31 10:15:00,119.01,119.33,118.92,119.29,21850.0,115.7087,116.0198,115.6212,115.9809,21850.0
2017-08-31 10:20:00,119.18,119.34,119.1,119.16,13261.0,115.874,116.0295,115.7962,115.8545,13261.0
2017-08-31 10:25:00,119.16,119.16,118.65,118.65,30592.0,115.8545,115.8545,115.3587,115.3587,30592.0
2017-08-31 10:30:00,118.64,118.81,118.43,118.43,24316.0,115.3489,115.5142,115.1448,115.1448,24316.0
2017-08-31 10:35:00,118.4,118.47,118.29,118.36,16239.0,115.1156,115.1837,115.0086,115.0767,16239.0
2017-08-31 10:40:00,118.38,118.64,118.35,118.39,17239.0,115.0961,115.3489,115.067,115.1059,17239.0
2017-08-31 10:45:00,118.38,118.4,118.0,118.04,15417.0,115.0961,115.1156,114.7267,114.7656,15417.0
2017-08-31 10:50:00,118.08,118.1,117.86,117.91,31143.0,114.8045,114.8239,114.5906,114.6392,31143.0
2017-08-31 10:55:00,117.92,117.99,117.75,117.95,15742.0,114.6489,114.717,114.4836,114.6781,15742.0
2017-08-31 11:00:00,117.97,118.0,117.78,117.86,11832.0,114.6975,114.7267,114.5128,114.5906,11832.0
2017-08-31 11:05:00,117.88,118.49,117.88,118.49,25376.0,114.61,115.2031,114.61,115.2031,25376.0
2017-08-31 11:10:00,118.47,118.52,118.16,118.19,12503.0,115.1837,115.2323,114.8822,114.9114,12503.0
2017-08-31 11:15:00,118.18,118.23,118.08,118.08,6116.0,114.9017,114.9503,114.8045,114.8045,6116.0
2017-08-31 11:20:00,118.1,118.1,117.86,117.91,11293.0,114.8239,114.8239,114.5906,114.6392,11293.0
2017-08-31 11:25:00,117.89,118.2,117.89,118.14,15902.0,114.6197,114.9211,114.6197,114.8628,15902.0
2017-08-31 11:30:00,118.14,118.19,117.91,118.12,16603.0,114.8628,114.9114,114.6392,114.8434,16603.0
2017-08-31 11:35:00,118.09,118.22,118.08,118.14,8800.0,114.8142,114.9406,114.8045,114.8628,8800.0
2017-08-31 11:40:00,118.17,118.45,118.09,118.41,10461.0,114.892,115.1642,114.8142,115.1253,10461.0
2017-08-31 11:45:00,118.41,118.41,118.13,118.15,6364.0,115.1253,115.1253,114.8531,114.8725,6364.0
2017-08-31 11:50:00,118.11,118.21,118.09,118.12,7198.0,114.8336,114.9309,114.8142,114.8434,7198.0
2017-08-31 11:55:00,118.12,118.12,118.0,118.0,4909.0,114.8434,114.8434,114.7267,114.7267,4909.0
2017-08-31 12:00:00,118.02,118.19,118.02,118.17,11226.0,114.7461,114.9114,114.7461,114.892,11226.0
2017-08-31 12:05:00,118.19,118.27,118.19,118.21,9137.0,114.9114,114.9892,114.9114,114.9309,9137.0
2017-08-31 12:10:00,118.22,118.36,118.19,118.33,8980.0,114.9406,115.0767,114.9114,115.0475,8980.0
2017-08-31 12:15:00,118.28,118.37,118.28,118.34,5454.0,114.9989,115.0864,114.9989,115.0573,5454.0
2017-08-31 12:20:00,118.33,118.48,118.33,118.48,7016.0,115.0475,115.1934,115.0475,115.1934,7016.0
2017-08-31 12:25:00,118.48,118.63,118.44,118.58,10545.0,115.1934,115.3392,115.1545,115.2906,10545.0
2017-08-31 12:30:00,118.59,118.89,118.54,118.88,17043.0,115.3003,115.592,115.2517,115.5823,17043.0
2017-08-31 12:35:00,118.83,118.92,118.64,118.73,19900.0,115.5337,115.6212,115.3489,115.4364,19900.0
2017-08-31 12:40:00,118.82,118.86,118.69,118.71,16199.0,115.5239,115.5628,115.3975,115.417,16199.0
2017-08-31 12:45:00,118.69,118.69,118.56,118.59,10224.0,115.3975,115.3975,115.2712,115.3003,10224.0
2017-08-31 12:50:00,118.58,118.58,118.49,118.58,7081.0,115.2906,115.2906,115.2031,115.2906,7081.0
2017-08-31 12:55:00,118.61,118.62,118.56,118.57,3900.0,115.3198,115.3295,115.2712,115.2809,3900.0
2017-08-31 13:00:00,118.55,118.64,118.51,118.54,7626.0,115.2614,115.3489,115.2225,115.2517,7626.0
2017-08-31 13:05:00,118.53,118.53,118.43,118.48,5472.0,115.242,115.242,115.1448,115.1934,5472.0
2017-08-31 13:10:00,118.51,118.54,118.4,118.46,5309.0,115.2225,115.2517,115.1156,115.1739,5309.0
2017-08-31 13:15:00,118.47,118.58,118.43,118.47,6758.0,115.1837,115.2906,115.1448,115.1837,6758.0
2017-08-31 13:20:00,118.45,118.46,118.29,118.33,3992.0,115.1642,115.1739,115.0086,115.0475,3992.0
2017-08-31 13:25:00,118.28,118.35,118.28,118.29,3724.0,114.9989,115.067,114.9989,115.0086,3724.0
2017-08-31 13:30:00,118.27,118.3,118.21,118.3,4300.0,114.9892,115.0184,114.9309,115.0184,4300.0
2017-08-31 13:35:00,118.3,118.31,118.25,118.25,4471.0,115.0184,115.0281,114.9698,114.9698,4471.0
2017-08-31 13:40:00,118.22,118.26,118.17,118.21,7471.0,114.9406,114.9795,114.892,114.9309,7471.0
2017-08-31 13:45:00,118.21,118.23,118.15,118.15,4246.0,114.9309,114.9503,114.8725,114.8725,4246.0
2017-08-31 13:50:00,118.18,118.2,118.08,118.08,12196.0,114.9017,114.9211,114.8045,114.8045,12196.0
2017-08-31 13:55:00,118.05,118.07,117.91,117.97,21280.0,114.7753,114.7947,114.6392,114.6975,21280.0
2017-08-31 14:00:00,117.96,117.96,117.63,117.63,31340.0,114.6878,114.6878,114.367,114.367,31340.0
2017-08-31 14:05:00,117.65,117.72,117.55,117.59,12414.0,114.3864,114.4545,114.2892,114.3281,12414.0
2017-08-31 14:10:00,117.6,117.63,117.54,117.63,11600.0,114.3378,114.367,114.2794,114.367,11600.0
2017-08-31 14:15:00,117.65,117.86,117.65,117.84,7018.0,114.3864,114.5906,114.3864,114.5711,7018.0
2017-08-31 14:20:00,117.85,117.85,117.68,117.8,8227.0,114.5808,114.5808,114.4156,114.5322,8227.0
2017-08-31 14:25:00,117.8,117.85,117.8,117.85,3515.0,114.5322,114.5808,114.5322,114.5808,3515.0
2017-08-31 14:30:00,117.86,118.06,117.86,118.03,7980.0,114.5906,114.785,114.5906,114.7559,7980.0
2017-08-31 14:35:00,118.06,118.08,117.99,118.06,12762.0,114.785,114.8045,114.717,114.785,12762.0
2017-08-31 14:40:00,118.11,118.17,118.06,118.16,5199.0,114.8336,114.892,114.785,114.8822,5199.0
2017-08-31 14:45:00,118.14,118.27,118.09,118.22,7738.0,114.8628,114.9892,114.8142,114.9406,7738.0
2017-08-31 14:50:00,118.25,118.36,118.23,118.36,8697.0,114.9698,115.0767,114.9503,115.0767,8697.0
2017-08-31 14:55:00,118.36,118.36,118.28,118.31,10457.0,115.0767,115.0767,114.9989,115.0281,10457.0
2017-08-31 15:00:00,118.29,118.33,118.2,118.33,9610.0,115.0086,115.0475,114.9211,115.0475,9610.0
2017-08-31 15:05:00,118.32,118.41,118.3,118.36,11806.0,115.0378,115.1253,115.0184,115.0767,11806.0
2017-08-31 15:10:00,118.36,118.4,118.33,118.4,7723.0,115.0767,115.1156,115.0475,115.1156,7723.0
2017-08-31 15:15:00,118.39,118.48,118.37,118.48,9492.0,115.1059,115.1934,115.0864,115.1934,9492.0
2017-08-31 15:20:00,118.46,118.49,118.4,118.4,10333.0,115.1739,115.2031,115.1156,115.1156,10333.0
2017-08-31 15:25:00,118.4,118.43,118.13,118.14,26552.0,115.1156,115.1448,114.8531,114.8628,26552.0
2017-08-31 15:30:00,118.14,118.43,118.13,118.42,22336.0,114.8628,115.1448,114.8531,115.135,22336.0
2017-08-31 15:35:00,118.43,118.59,118.43,118.53,18524.0,115.1448,115.3003,115.1448,115.242,18524.0
2017-08-31 15:40:00,118.48,118.49,118.28,118.3,21790.0,115.1934,115.2031,114.9989,115.0184,21790.0
2017-08-31 15:45:00,118.26,118.28,118.18,118.18,42820.0,114.9795,114.9989,114.9017,114.9017,42820.0
2017-08-31 15:50:00,118.17,118.21,118.04,118.04,35878.0,114.892,114.9309,114.7656,114.7656,35878.0
2017-08-31 15:55:00,118.06,118.1,117.84,118.03,96516.0,114.785,114.8239,114.5711,114.7559,96516.0
2017-09-01 09:30:00,118.37,119.0,118.37,118.73,14288.0,115.0864,115.6989,115.0864,115.4364,14288.0
2017-09-01 09:35:00,118.69,118.7,118.43,118.56,12900.0,115.3975,115.4073,115.1448,115.2712,12900.0
2017-09-01 09:40:00,118.66,119.3,118.59,119.3,8563.0,115.3684,115.9906,115.3003,115.9906,8563.0
2017-09-01 09:45:00,119.26,119.31,119.07,119.23,7860.0,115.9517,116.0003,115.767,115.9226,7860.0
2017-09-01 09:50:00,119.18,119.23,118.87,118.87,6201.0,115.874,115.9226,115.5726,115.5726,6201.0
2017-09-01 09:55:00,118.84,119.17,118.84,119.11,5262.0,115.5434,115.8642,115.5434,115.8059,5262.0
2017-09-01 10:00:00,119.21,119.23,119.02,119.16,20033.0,115.9031,115.9226,115.7184,115.8545,20033.0
2017-09-01 10:05:00,119.13,119.57,119.06,119.43,16285.0,115.8253,116.2531,115.7573,116.117,16285.0
2017-09-01 10:10:00,119.44,120.19,119.37,120.11,21109.0,116.1267,116.8559,116.0587,116.7782,21109.0
2017-09-01 10:15:00,120.11,120.56,119.84,120.5,24750.0,116.7782,117.2157,116.5156,117.1573,24750.0
2017-09-01 10:20:00,120.52,120.89,120.37,120.42,32075.0,117.1768,117.5365,117.0309,117.0796,32075.0
2017-09-01 10:25:00,120.44,120.89,120.4,120.79,19616.0,117.099,117.5365,117.0601,117.4393,19616.0
2017-09-01 10:30:00,120.85,121.04,120.72,120.94,32766.0,117.4976,117.6824,117.3712,117.5851,32766.0
2017-09-01 10:35:00,120.94,121.18,120.87,121.15,19059.0,117.5851,117.8185,117.5171,117.7893,19059.0
2017-09-01 10:40:00,121.13,121.13,120.45,120.48,15028.0,117.7699,117.7699,117.1087,117.1379,15028.0
2017-09-01 10:45:00,120.47,120.78,120.47,120.78,6199.0,117.1282,117.4296,117.1282,117.4296,6199.0
2017-09-01 10:50:00,120.74,120.87,120.57,120.79,9160.0,117.3907,117.5171,117.2254,117.4393,9160.0
2017-09-01 10:55:00,120.79,120.82,120.65,120.72,10131.0,117.4393,117.4685,117.3032,117.3712,10131.0
2017-09-01 11:00:00,120.75,120.8,120.58,120.66,17535.0,117.4004,117.449,117.2351,117.3129,17535.0
2017-09-01 11:05:00,120.65,120.74,120.6,120.69,7681.0,117.3032,117.3907,117.2546,117.3421,7681.0
2017-09-01 11:10:00,120.7,120.84,120.64,120.8,5774.0,117.3518,117.4879,117.2935,117.449,5774.0
2017-09-01 11:15:00,120.77,120.8,120.66,120.68,5900.0,117.4198,117.449,117.3129,117.3323,5900.0
2017-09-01 11:20:00,120.64,120.8,120.6,120.73,6373.0,117.2935,117.449,117.2546,117.381,6373.0
2017-09-01 11:25:00,120.76,120.9,120.66,120.79,6851.0,117.4101,117.5462,117.3129,117.4393,6851.0
2017-09-01 11:30:00,120.75,120.81,120.66,120.81,6168.0,117.4004,117.4587,117.3129,117.4587,6168.0
2017-09-01 11:35:00,120.88,120.94,120.8,120.8,12685.0,117.5268,117.5851,117.449,117.449,12685.0
2017-09-01 11:40:00,120.84,120.88,120.76,120.77,5642.0,117.4879,117.5268,117.4101,117.4198,5642.0
2017-09-01 11:45:00,120.76,120.99,120.76,120.96,8728.0,117.4101,117.6337,117.4101,117.6046,8728.0
2017-09-01 11:50:00,120.96,121.09,120.91,121.09,6524.0,117.6046,117.731,117.556,117.731,6524.0
2017-09-01 11:55:00,121.09,121.09,120.97,121.02,6700.0,117.731,117.731,117.6143,117.6629,6700.0
2017-09-01 12:00:00,121.08,121.12,120.88,120.96,8515.0,117.7212,117.7601,117.5268,117.6046,8515.0
2017-09-01 12:05:00,120.98,121.08,120.98,121.06,6676.0,117.624,117.7212,117.624,117.7018,6676.0
2017-09-01 12:10:00,121.09,121.17,121.03,121.13,6923.0,117.731,117.8088,117.6726,117.7699,6923.0
2017-09-01 12:15:00,121.16,121.16,120.78,120.78,6032.0,117.799,117.799,117.4296,117.4296,6032.0
2017-09-01 12:20:00,120.84,120.84,120.65,120.7,4800.0,117.4879,117.4879,117.3032,117.3518,4800.0
2017-09-01 12:25:00,120.7,120.78,120.65,120.78,3300.0,117.3518,117.4296,117.3032,117.4296,3300.0
2017-09-01 12:30:00,120.79,120.82,120.68,120.68,4400.0,117.4393,117.4685,117.3323,117.3323,4400.0
2017-09-01 12:35:00,120.7,120.87,120.7,120.81,6974.0,117.3518,117.5171,117.3518,117.4587,6974.0
2017-09-01 12:40:00,120.79,120.79,120.7,120.72,3192.0,117.4393,117.4393,117.3518,117.3712,3192.0
2017-09-01 12:45:00,120.75,120.75,120.53,120.57,11421.0,117.4004,117.4004,117.1865,117.2254,11421.0
2017-09-01 12:50:00,120.55,120.56,120.37,120.37,7266.0,117.206,117.2157,117.0309,117.0309,7266.0
2017-09-01 12:55:00,120.4,120.42,120.28,120.29,8568.0,117.0601,117.0796,116.9434,116.9532,8568.0
2017-09-01 13:00:00,120.26,120.35,120.26,120.31,16235.0,116.924,117.0115,116.924,116.9726,16235.0
2017-09-01 13:05:00,120.32,120.34,120.11,120.13,36576.0,116.9823,117.0018,116.7782,116.7976,36576.0
2017-09-01 13:10:00,120.12,120.33,120.11,120.29,40420.0,116.7879,116.9921,116.7782,116.9532,40420.0
2017-09-01 13:15:00,120.35,120.42,120.2,120.22,20966.0,117.0115,117.0796,116.8657,116.8851,20966.0
2017-09-01 13:20:00,120.19,120.21,119.86,119.86,25153.0,116.8559,116.8754,116.5351,116.5351,25153.0
2017-09-01 13:25:00,119.86,120.1,119.73,120.0,40221.0,116.5351,116.7684,116.4087,116.6712,40221.0
2017-09-01 13:30:00,120.0,120.22,119.99,120.21,5456.0,116.6712,116.8851,116.6615,116.8754,5456.0
2017-09-01 13:35:00,120.21,120.25,120.15,120.15,4410.0,116.8754,116.9143,116.817,116.817,4410.0
2017-09-01 13:40:00,120.19,120.25,120.19,120.25,3652.0,116.8559,116.9143,116.8559,116.9143,3652.0
2017-09-01 13:45:00,120.24,120.53,120.21,120.53,5944.0,116.9046,117.1865,116.8754,117.1865,5944.0
2017-09-01 13:50:00,120.57,120.59,120.48,120.54,5133.0,117.2254,117.2448,117.1379,117.1962,5133.0
2017-09-01 13:55:00,120.54,120.57,120.49,120.54,4050.0,117.1962,117.2254,117.1476,117.1962,4050.0
2017-09-01 14:00:00,120.48,120.76,120.45,120.7,14118.0,117.1379,117.4101,117.1087,117.3518,14118.0
2017-09-01 14:05:00,120.7,120.75,120.7,120.7,14197.0,117.3518,117.4004,117.3518,117.3518,14197.0
2017-09-01 14:10:00,120.73,120.73,120.69,120.69,7769.0,117.381,117.381,117.3421,117.3421,7769.0
2017-09-01 14:15:00,120.69,120.84,120.69,120.8,13950.0,117.3421,117.4879,117.3421,117.449,13950.0
2017-09-01 14:20:00,120.78,120.81,120.71,120.74,14134.0,117.4296,117.4587,117.3615,117.3907,14134.0
2017-09-01 14:25:00,120.76,120.76,120.2,120.2,7831.0,117.4101,117.4101,116.8657,116.8657,7831.0
2017-09-01 14:30:00,120.25,120.5,120.23,120.5,7183.0,116.9143,117.1573,116.8948,117.1573,7183.0
2017-09-01 14:35:00,120.55,120.56,120.48,120.54,6375.0,117.206,117.2157,117.1379,117.1962,6375.0
2017-09-01 14:40:00,120.54,120.57,120.48,120.52,4900.0,117.1962,117.2254,117.1379,117.1768,4900.0
2017-09-01 14:45:00,120.54,120.55,120.48,120.55,5605.0,117.1962,117.206,117.1379,117.206,5605.0
2017-09-01 14:50:00,120.54,120.63,120.53,120.6,8435.0,117.1962,117.2837,117.1865,117.2546,8435.0
2017-09-01 14:55:00,120.65,120.68,120.6,120.68,7042.0,117.3032,117.3323,117.2546,117.3323,7042.0
2017-09-01 15:00:00,120.66,120.93,120.65,120.8,46106.0,117.3129,117.5754,117.3032,117.449,46106.0
2017-09-01 15:05:00,120.78,120.79,120.7,120.77,8122.0,117.4296,117.4393,117.3518,117.4198,8122.0
2017-09-01 15:10:00,120.77,120.89,120.77,120.82,8904.0,117.4198,117.5365,117.4198,117.4685,8904.0
2017-09-01 15:15:00,120.8,120.92,120.8,120.89,7449.0,117.449,117.5657,117.449,117.5365,7449.0
2017-09-01 15:20:00,120.9,120.91,120.82,120.83,7131.0,117.5462,117.556,117.4685,117.4782,7131.0
2017-09-01 15:25:00,120.82,120.95,120.76,120.91,9689.0,117.4685,117.5949,117.4101,117.556,9689.0
2017-09-01 15:30:00,120.91,120.97,120.8,120.97,12190.0,117.556,117.6143,117.449,117.6143,12190.0
2017-09-01 15:35:00,120.97,121.0,120.76,120.81,21239.0,117.6143,117.6435,117.4101,117.4587,21239.0
2017-09-01 15:40:00,120.74,120.83,120.73,120.73,26132.0,117.3907,117.4782,117.381,117.381,26132.0
2017-09-01 15:45:00,120.73,120.73,120.36,120.44,75847.0,117.381,117.381,117.0212,117.099,75847.0
2017-09-01 15:50:00,120.44,120.7,120.39,120.58,55912.0,117.099,117.3518,117.0504,117.2351,55912.0
2017-09-01 15:55:00,120.56,120.6,120.48,120.51,72858.0,117.2157,117.2546,117.1379,117.1671,72858.0
2017-09-05 09:30:00,120.56,121.31,120.5,121.15,32553.0,117.2157,117.9449,117.1573,117.7893,32553.0
2017-09-05 09:35:00,121.1,121.27,120.35,120.76,33736.0,117.7407,117.906,117.0115,117.4101,33736.0
2017-09-05 09:40:00,120.77,120.95,120.11,120.84,25441.0,117.4198,117.5949,116.7782,117.4879,25441.0
2017-09-05 09:45:00,120.86,121.68,120.81,121.29,16098.0,117.5074,118.3046,117.4587,117.9254,16098.0
2017-09-05 09:50:00,121.2,121.3,120.91,121.02,17977.0,117.8379,117.9351,117.556,117.6629,17977.0
2017-09-05 09:55:00,120.88,120.94,120.61,120.69,9801.0,117.5268,117.5851,117.2643,117.3421,9801.0
2017-09-05 10:00:00,120.62,120.82,119.75,120.0,28958.0,117.274,117.4685,116.4281,116.6712,28958.0
2017-09-05 10:05:00,120.24,120.24,119.91,119.91,19121.0,116.9046,116.9046,116.5837,116.5837,19121.0
2017-09-05 10:10:00,119.98,120.15,119.81,119.85,11840.0,116.6518,116.817,116.4865,116.5254,11840.0
2017-09-05 10:15:00,119.82,120.03,119.77,119.94,13201.0,116.4962,116.7004,116.4476,116.6129,13201.0
2017-09-05 10:20:00,119.92,119.92,119.08,119.2,22132.0,116.5934,116.5934,115.7767,115.8934,22132.0
2017-09-05 10:25:00,119.16,119.38,119.15,119.29,16196.0,115.8545,116.0684,115.8448,115.9809,16196.0
2017-09-05 10:30:00,119.29,119.32,118.81,118.83,39615.0,115.9809,116.0101,115.5142,115.5337,39615.0
2017-09-05 10:35:00,118.86,119.1,118.66,118.66,12680.0,115.5628,115.7962,115.3684,115.3684,12680.0
2017-09-05 10:40:00,118.71,118.73,118.32,118.33,23079.0,115.417,115.4364,115.0378,115.0475,23079.0
2017-09-05 10:45:00,118.35,118.84,118.21,118.79,22584.0,115.067,115.5434,114.9309,115.4948,22584.0
2017-09-05 10:50:00,118.82,119.08,118.8,118.9,14671.0,115.5239,115.7767,115.5045,115.6017,14671.0
2017-09-05 10:55:00,118.91,119.18,118.9,119.18,12776.0,115.6114,115.874,115.6017,115.874,12776.0
2017-09-05 11:00:00,119.18,119.18,118.99,119.12,15438.0,115.874,115.874,115.6892,115.8156,15438.0
2017-09-05 11:05:00,119.22,119.37,119.19,119.25,7796.0,115.9128,116.0587,115.8837,115.942,7796.0
2017-09-05 11:10:00,119.27,119.4,119.13,119.26,11862.0,115.9615,116.0879,115.8253,115.9517,11862.0
2017-09-05 11:15:00,119.3,119.46,119.23,119.23,17196.0,115.9906,116.1462,115.9226,115.9226,17196.0
2017-09-05 11:20:00,119.2,119.39,119.1,119.39,4600.0,115.8934,116.0781,115.7962,116.0781,4600.0
2017-09-05 11:25:00,119.43,119.43,119.3,119.42,6322.0,116.117,116.117,115.9906,116.1073,6322.0
2017-09-05 11:30:00,119.45,119.57,119.39,119.4,7392.0,116.1365,116.2531,116.0781,116.0879,7392.0
2017-09-05 11:35:00,119.41,119.61,119.41,119.51,5792.0,116.0976,116.292,116.0976,116.1948,5792.0
2017-09-05 11:40:00,119.56,119.77,119.43,119.7,11611.0,116.2434,116.4476,116.117,116.3795,11611.0
2017-09-05 11:45:00,119.66,119.67,119.49,119.62,5248.0,116.3406,116.3504,116.1754,116.3017,5248.0
2017-09-05 11:50:00,119.56,119.56,119.4,119.41,3145.0,116.2434,116.2434,116.0879,116.0976,3145.0
2017-09-05 11:55:00,119.48,119.67,119.45,119.48,8822.0,116.1656,116.3504,116.1365,116.1656,8822.0
2017-09-05 12:00:00,119.53,119.53,119.26,119.33,16603.0,116.2142,116.2142,115.9517,116.0198,16603.0
2017-09-05 12:05:00,119.22,119.28,118.95,119.0,14239.0,115.9128,115.9712,115.6503,115.6989,14239.0
2017-09-05 12:10:00,119.03,119.15,118.77,118.77,8005.0,115.7281,115.8448,115.4753,115.4753,8005.0
2017-09-05 12:15:00,118.8,118.86,118.61,118.73,7543.0,115.5045,115.5628,115.3198,115.4364,7543.0
2017-09-05 12:20:00,118.66,118.74,118.55,118.69,5158.0,115.3684,115.4462,115.2614,115.3975,5158.0
2017-09-05 12:25:00,118.71,118.73,118.55,118.56,12279.0,115.417,115.4364,115.2614,115.2712,12279.0
2017-09-05 12:30:00,118.55,118.62,118.49,118.55,16697.0,115.2614,115.3295,115.2031,115.2614,16697.0
2017-09-05 12:35:00,118.55,118.87,118.51,118.77,22189.0,115.2614,115.5726,115.2225,115.4753,22189.0
2017-09-05 12:40:00,118.72,118.73,118.55,118.64,8100.0,115.4267,115.4364,115.2614,115.3489,8100.0
2017-09-05 12:45:00,118.62,118.62,118.26,118.26,6302.0,115.3295,115.3295,114.9795,114.9795,6302.0
2017-09-05 12:50:00,118.31,118.39,118.23,118.33,7649.0,115.0281,115.1059,114.9503,115.0475,7649.0
2017-09-05 12:55:00,118.31,118.44,118.26,118.42,4035.0,115.0281,115.1545,114.9795,115.135,4035.0
2017-09-05 13:00:00,118.44,118.44,117.86,117.93,12934.0,115.1545,115.1545,114.5906,114.6586,12934.0
2017-09-05 13:05:00,117.97,118.06,117.87,117.97,13472.0,114.6975,114.785,114.6003,114.6975,13472.0
2017-09-05 13:10:00,117.92,118.05,117.9,118.02,7905.0,114.6489,114.7753,114.6295,114.7461,7905.0
2017-09-05 13:15:00,117.98,118.41,117.97,118.41,5908.0,114.7072,115.1253,114.6975,115.1253,5908.0
2017-09-05 13:20:00,118.44,118.83,118.4,118.78,13613.0,115.1545,115.5337,115.1156,115.4851,13613.0
2017-09-05 13:25:00,118.82,118.82,118.66,118.66,4385.0,115.5239,115.5239,115.3684,115.3684,4385.0
2017-09-05 13:30:00,118.62,118.68,118.44,118.45,11941.0,115.3295,115.3878,115.1545,115.1642,11941.0
2017-09-05 13:35:00,118.44,118.86,118.43,118.82,12732.0,115.1545,115.5628,115.1448,115.5239,12732.0
2017-09-05 13:40:00,118.92,118.99,118.83,118.88,9402.0,115.6212,115.6892,115.5337,115.5823,9402.0
2017-09-05 13:45:00,118.89,119.01,118.88,119.0,9418.0,115.592,115.7087,115.5823,115.6989,9418.0
2017-09-05 13:50:00,118.97,119.21,118.9,119.21,8035.0,115.6698,115.9031,115.6017,115.9031,8035.0
2017-09-05 13:55:00,119.22,119.32,119.14,119.2,20223.0,115.9128,116.0101,115.8351,115.8934,20223.0
2017-09-05 14:00:00,119.13,119.37,119.11,119.28,18038.0,115.8253,116.0587,115.8059,115.9712,18038.0
2017-09-05 14:05:00,119.29,119.3,119.02,119.09,8000.0,115.9809,115.9906,115.7184,115.7865,8000.0
2017-09-05 14:10:00,119.02,119.07,118.87,118.95,5300.0,115.7184,115.767,115.5726,115.6503,5300.0
2017-09-05 14:15:00,118.85,118.85,118.61,118.65,7362.0,115.5531,115.5531,115.3198,115.3587,7362.0
2017-09-05 14:20:00,118.68,118.91,118.67,118.87,7532.0,115.3878,115.6114,115.3781,115.5726,7532.0
2017-09-05 14:25:00,118.9,119.12,118.9,119.12,2691.0,115.6017,115.8156,115.6017,115.8156,2691.0
2017-09-05 14:30:00,119.09,119.23,119.06,119.11,4740.0,115.7865,115.9226,115.7573,115.8059,4740.0
2017-09-05 14:35:00,119.16,119.17,119.01,119.02,4308.0,115.8545,115.8642,115.7087,115.7184,4308.0
2017-09-05 14:40:00,118.87,118.96,118.84,118.96,8926.0,115.5726,115.6601,115.5434,115.6601,8926.0
2017-09-05 14:45:00,118.96,119.06,118.81,118.81,5367.0,115.6601,115.7573,115.5142,115.5142,5367.0
2017-09-05 14:50:00,118.77,118.86,118.77,118.78,3328.0,115.4753,115.5628,115.4753,115.4851,3328.0
2017-09-05 14:55:00,118.84,118.86,118.7,118.79,8200.0,115.5434,115.5628,115.4073,115.4948,8200.0
2017-09-05 15:00:00,118.82,119.02,118.76,118.86,4971.0,115.5239,115.7184,115.4656,115.5628,4971.0
2017-09-05 15:05:00,118.9,118.91,118.69,118.83,8826.0,115.6017,115.6114,115.3975,115.5337,8826.0
2017-09-05 15:10:00,118.83,118.98,118.82,118.9,10119.0,115.5337,115.6795,115.5239,115.6017,10119.0
2017-09-05 15:15:00,118.94,118.97,118.87,118.87,7609.0,115.6406,115.6698,115.5726,115.5726,7609.0
2017-09-05 15:20:00,118.87,118.99,118.82,118.97,7600.0,115.5726,115.6892,115.5239,115.6698,7600.0
2017-09-05 15:25:00,118.96,119.21,118.96,119.18,8973.0,115.6601,115.9031,115.6601,115.874,8973.0
2017-09-05 15:30:00,119.25,119.37,119.15,119.34,12289.0,115.942,116.0587,115.8448,116.0295,12289.0
2017-09-05 15:35:00,119.38,119.39,119.2,119.33,35038.0,116.0684,116.0781,115.8934,116.0198,35038.0
2017-09-05 15:40:00,119.33,119.4,119.29,119.4,20440.0,116.0198,116.0879,115.9809,116.0879,20440.0
2017-09-05 15:45:00,119.4,119.4,119.17,119.35,22289.0,116.0879,116.0879,115.8642,116.0392,22289.0
2017-09-05 15:50:00,119.36,119.45,119.26,119.4,31166.0,116.049,116.1365,115.9517,116.0879,31166.0
2017-09-05 15:55:00,119.4,119.43,119.15,119.21,83930.0,116.0879,116.117,115.8448,115.9031,83930.0
2017-09-06 09:30:00,120.46,120.71,120.0,120.29,33154.0,117.1184,117.3615,116.6712,116.9532,33154.0
2017-09-06 09:35:00,120.21,120.55,120.09,120.49,53138.0,116.8754,117.206,116.7587,117.1476,53138.0
2017-09-06 09:40:00,120.52,120.57,120.28,120.44,16820.0,117.1768,117.2254,116.9434,117.099,16820.0
2017-09-06 09:45:00,120.41,120.66,120.34,120.56,17309.0,117.0698,117.3129,117.0018,117.2157,17309.0
2017-09-06 09:50:00,120.56,120.78,120.38,120.63,25365.0,117.2157,117.4296,117.0407,117.2837,25365.0
2017-09-06 09:55:00,120.52,120.64,120.26,120.27,14293.0,117.1768,117.2935,116.924,116.9337,14293.0
2017-09-06 10:00:00,120.31,120.87,120.31,120.49,20209.0,116.9726,117.5171,116.9726,117.1476,20209.0
2017-09-06 10:05:00,120.48,120.67,120.4,120.46,9538.0,117.1379,117.3226,117.0601,117.1184,9538.0
2017-09-06 10:10:00,120.49,120.72,120.33,120.72,15401.0,117.1476,117.3712,116.9921,117.3712,15401.0
2017-09-06 10:15:00,120.78,121.03,120.75,121.03,31847.0,117.4296,117.6726,117.4004,117.6726,31847.0
2017-09-06 10:20:00,120.98,121.03,120.58,120.6,10932.0,117.624,117.6726,117.2351,117.2546,10932.0
2017-09-06 10:25:00,120.6,120.69,120.56,120.65,19948.0,117.2546,117.3421,117.2157,117.3032,19948.0
2017-09-06 10:30:00,120.67,120.74,120.58,120.74,12213.0,117.3226,117.3907,117.2351,117.3907,12213.0
2017-09-06 10:35:00,120.65,120.7,120.48,120.59,11987.0,117.3032,117.3518,117.1379,117.2448,11987.0
2017-09-06 10:40:00,120.58,120.63,120.47,120.6,14992.0,117.2351,117.2837,117.1282,117.2546,14992.0
2017-09-06 10:45:00,120.61,120.82,120.5,120.77,21502.0,117.2643,117.4685,117.1573,117.4198,21502.0
2017-09-06 10:50:00,120.79,120.83,120.55,120.62,8362.0,117.4393,117.4782,117.206,117.274,8362.0
2017-09-06 10:55:00,120.59,120.87,120.58,120.76,18651.0,117.2448,117.5171,117.2351,117.4101,18651.0
2017-09-06 11:00:00,120.75,120.78,120.66,120.71,15454.0,117.4004,117.4296,117.3129,117.3615,15454.0
2017-09-06 11:05:00,120.67,120.71,120.57,120.59,9950.0,117.3226,117.3615,117.2254,117.2448,9950.0
2017-09-06 11:10:00,120.59,120.61,120.46,120.51,8062.0,117.2448,117.2643,117.1184,117.1671,8062.0
2017-09-06 11:15:00,120.5,120.59,120.49,120.58,8523.0,117.1573,117.2448,117.1476,117.2351,8523.0
2017-09-06 11:20:00,120.58,120.87,120.58,120.86,12360.0,117.2351,117.5171,117.2351,117.5074,12360.0
2017-09-06 11:25:00,120.84,120.9,120.66,120.7,9483.0,117.4879,117.5462,117.3129,117.3518,9483.0
2017-09-06 11:30:00,120.7,120.7,120.56,120.6,9822.0,117.3518,117.3518,117.2157,117.2546,9822.0
2017-09-06 11:35:00,120.59,120.65,120.58,120.64,7553.0,117.2448,117.3032,117.2351,117.2935,7553.0
2017-09-06 11:40:00,120.63,120.65,120.58,120.59,6200.0,117.2837,117.3032,117.2351,117.2448,6200.0
2017-09-06 11:45:00,120.61,120.64,120.56,120.59,8477.0,117.2643,117.2935,117.2157,117.2448,8477.0
2017-09-06 11:50:00,120.57,120.61,120.56,120.6,11526.0,117.2254,117.2643,117.2157,117.2546,11526.0
2017-09-06 11:55:00,120.6,120.65,120.54,120.64,8350.0,117.2546,117.3032,117.1962,117.2935,8350.0
2017-09-06 12:00:00,120.63,120.63,120.5,120.54,11464.0,117.2837,117.2837,117.1573,117.1962,11464.0
2017-09-06 12:05:00,120.54,120.56,120.41,120.45,7350.0,117.1962,117.2157,117.0698,117.1087,7350.0
2017-09-06 12:10:00,120.49,120.5,120.34,120.43,39791.0,117.1476,117.1573,117.0018,117.0893,39791.0
2017-09-06 12:15:00,120.39,120.53,120.38,120.5,11592.0,117.0504,117.1865,117.0407,117.1573,11592.0
2017-09-06 12:20:00,120.52,120.55,120.39,120.48,9207.0,117.1768,117.206,117.0504,117.1379,9207.0
2017-09-06 12:25:00,120.55,120.6,120.48,120.6,16566.0,117.206,117.2546,117.1379,117.2546,16566.0
2017-09-06 12:30:00,120.6,120.75,120.58,120.62,6954.0,117.2546,117.4004,117.2351,117.274,6954.0
2017-09-06 12:35:00,120.59,120.6,120.44,120.45,6283.0,117.2448,117.2546,117.099,117.1087,6283.0
2017-09-06 12:40:00,120.44,120.5,120.35,120.39,2400.0,117.099,117.1573,117.0115,117.0504,2400.0
2017-09-06 12:45:00,120.41,120.41,120.17,120.17,7101.0,117.0698,117.0698,116.8365,116.8365,7101.0
2017-09-06 12:50:00,120.23,120.23,120.12,120.16,2665.0,116.8948,116.8948,116.7879,116.8268,2665.0
2017-09-06 12:55:00,120.15,120.16,119.96,119.96,3942.0,116.817,116.8268,116.6323,116.6323,3942.0
2017-09-06 13:00:00,119.97,120.3,119.97,120.27,9869.0,116.642,116.9629,116.642,116.9337,9869.0
2017-09-06 13:05:00,120.28,120.32,120.21,120.25,3700.0,116.9434,116.9823,116.8754,116.9143,3700.0
2017-09-06 13:10:00,120.26,120.41,120.25,120.32,7213.0,116.924,117.0698,116.9143,116.9823,7213.0
2017-09-06 13:15:00,120.32,120.33,120.13,120.13,6298.0,116.9823,116.9921,116.7976,116.7976,6298.0
2017-09-06 13:20:00,120.18,120.24,120.11,120.14,8205.0,116.8462,116.9046,116.7782,116.8073,8205.0
2017-09-06 13:25:00,120.1,120.16,120.02,120.08,7621.0,116.7684,116.8268,116.6907,116.749,7621.0
2017-09-06 13:30:00,120.11,120.16,119.96,119.97,3300.0,116.7782,116.8268,116.6323,116.642,3300.0
2017-09-06 13:35:00,119.94,120.0,119.88,119.96,4212.0,116.6129,116.6712,116.5545,116.6323,4212.0
2017-09-06 13:40:00,119.93,120.12,119.9,120.12,7651.0,116.6031,116.7879,116.574,116.7879,7651.0
2017-09-06 13:45:00,120.07,120.07,119.94,119.99,5836.0,116.7393,116.7393,116.6129,116.6615,5836.0
2017-09-06 13:50:00,119.98,120.29,119.97,120.2,17269.0,116.6518,116.9532,116.642,116.8657,17269.0
2017-09-06 13:55:00,120.2,120.2,119.86,119.87,17022.0,116.8657,116.8657,116.5351,116.5448,17022.0
2017-09-06 14:00:00,119.88,120.14,119.79,120.14,13260.0,116.5545,116.8073,116.467,116.8073,13260.0
2017-09-06 14:05:00,120.14,120.22,120.05,120.18,9658.0,116.8073,116.8851,116.7198,116.8462,9658.0
2017-09-06 14:10:00,120.2,120.23,120.11,120.23,5657.0,116.8657,116.8948,116.7782,116.8948,5657.0
2017-09-06 14:15:00,120.23,120.27,120.18,120.22,6803.0,116.8948,116.9337,116.8462,116.8851,6803.0
2017-09-06 14:20:00,120.24,120.26,120.14,120.25,5700.0,116.9046,116.924,116.8073,116.9143,5700.0
2017-09-06 14:25:00,120.26,120.41,120.26,120.36,11791.0,116.924,117.0698,116.924,117.0212,11791.0
2017-09-06 14:30:00,120.34,120.5,120.34,120.45,7442.0,117.0018,117.1573,117.0018,117.1087,7442.0
2017-09-06 14:35:00,120.45,120.56,120.44,120.56,8039.0,117.1087,117.2157,117.099,117.2157,8039.0
2017-09-06 14:40:00,120.54,120.69,120.53,120.67,7070.0,117.1962,117.3421,117.1865,117.3226,7070.0
2017-09-06 14:45:00,120.69,120.81,120.67,120.67,10474.0,117.3421,117.4587,117.3226,117.3226,10474.0
2017-09-06 14:50:00,120.72,120.73,120.47,120.54,8981.0,117.3712,117.381,117.1282,117.1962,8981.0
2017-09-06 14:55:00,120.52,120.76,120.52,120.72,8967.0,117.1768,117.4101,117.1768,117.3712,8967.0
2017-09-06 15:00:00,120.66,120.72,120.63,120.69,7902.0,117.3129,117.3712,117.2837,117.3421,7902.0
2017-09-06 15:05:00,120.7,120.87,120.7,120.87,8838.0,117.3518,117.5171,117.3518,117.5171,8838.0
2017-09-06 15:10:00,120.88,121.03,120.87,121.02,15806.0,117.5268,117.6726,117.5171,117.6629,15806.0
2017-09-06 15:15:00,121.01,121.04,120.96,121.02,8202.0,117.6532,117.6824,117.6046,117.6629,8202.0
2017-09-06 15:20:00,121.05,121.29,120.99,121.29,15408.0,117.6921,117.9254,117.6337,117.9254,15408.0
2017-09-06 15:25:00,121.27,121.36,121.22,121.34,10878.0,117.906,117.9935,117.8574,117.974,10878.0
2017-09-06 15:30:00,121.33,121.33,121.17,121.3,22348.0,117.9643,117.9643,117.8088,117.9351,22348.0
2017-09-06 15:35:00,121.29,121.29,121.01,121.09,17152.0,117.9254,117.9254,117.6532,117.731,17152.0
2017-09-06 15:40:00,121.09,121.43,121.08,121.41,36887.0,117.731,118.0615,117.7212,118.0421,36887.0
2017-09-06 15:45:00,121.4,121.42,121.26,121.26,33375.0,118.0324,118.0518,117.8963,117.8963,33375.0
2017-09-06 15:50:00,121.27,121.3,121.18,121.2,45060.0,117.906,117.9351,117.8185,117.8379,45060.0
2017-09-06 15:55:00,121.23,121.24,121.08,121.16,76350.0,117.8671,117.8768,117.7212,117.799,76350.0
2017-09-07 09:30:00,121.5,121.95,121.25,121.83,50697.0,118.1296,118.5671,117.8865,118.4504,50697.0
2017-09-07 09:35:00,121.93,122.88,121.77,122.84,50187.0,118.5477,119.4713,118.3921,119.4324,50187.0
2017-09-07 09:40:00,122.87,122.9,122.51,122.56,30100.0,119.4616,119.4908,119.1116,119.1602,30100.0
2017-09-07 09:45:00,122.56,122.61,122.0,122.09,24153.0,119.1602,119.2088,118.6157,118.7032,24153.0
2017-09-07 09:50:00,122.02,122.02,121.01,121.26,32227.0,118.6352,118.6352,117.6532,117.8963,32227.0
2017-09-07 09:55:00,121.26,121.38,121.14,121.24,22711.0,117.8963,118.0129,117.7796,117.8768,22711.0
2017-09-07 10:00:00,121.19,121.19,120.6,120.61,18308.0,117.8282,117.8282,117.2546,117.2643,18308.0
2017-09-07 10:05:00,120.59,120.68,120.33,120.46,20947.0,117.2448,117.3323,116.9921,117.1184,20947.0
2017-09-07 10:10:00,120.4,120.54,120.4,120.54,10291.0,117.0601,117.1962,117.0601,117.1962,10291.0
2017-09-07 10:15:00,120.58,121.21,120.56,121.11,25132.0,117.2351,117.8476,117.2157,117.7504,25132.0
2017-09-07 10:20:00,121.15,121.57,121.08,121.36,24102.0,117.7893,118.1977,117.7212,117.9935,24102.0
2017-09-07 10:25:00,121.34,121.34,120.76,120.76,7379.0,117.974,117.974,117.4101,117.4101,7379.0
2017-09-07 10:30:00,120.74,120.81,120.64,120.8,13970.0,117.3907,117.4587,117.2935,117.449,13970.0
2017-09-07 10:35:00,120.8,121.34,120.7,121.34,16990.0,117.449,117.974,117.3518,117.974,16990.0
2017-09-07 10:40:00,121.33,121.33,120.88,120.88,15673.0,117.9643,117.9643,117.5268,117.5268,15673.0
2017-09-07 10:45:00,120.95,121.39,120.94,121.24,8910.0,117.5949,118.0226,117.5851,117.8768,8910.0
2017-09-07 10:50:00,121.24,121.43,121.14,121.43,6472.0,117.8768,118.0615,117.7796,118.0615,6472.0
2017-09-07 10:55:00,121.44,121.67,121.42,121.42,8359.0,118.0713,118.2949,118.0518,118.0518,8359.0
2017-09-07 11:00:00,121.47,121.68,121.46,121.53,4106.0,118.1004,118.3046,118.0907,118.1588,4106.0
2017-09-07 11:05:00,121.54,121.6,121.37,121.4,8298.0,118.1685,118.2268,118.0032,118.0324,8298.0
2017-09-07 11:10:00,121.39,121.64,121.36,121.57,8810.0,118.0226,118.2657,117.9935,118.1977,8810.0
2017-09-07 11:15:00,121.54,121.58,121.36,121.36,7645.0,118.1685,118.2074,117.9935,117.9935,7645.0
2017-09-07 11:20:00,121.35,121.4,121.25,121.3,5190.0,117.9838,118.0324,117.8865,117.9351,5190.0
2017-09-07 11:25:00,121.29,121.4,121.23,121.37,15697.0,117.9254,118.0324,117.8671,118.0032,15697.0
2017-09-07 11:30:00,121.33,121.54,121.25,121.48,20854.0,117.9643,118.1685,117.8865,118.1102,20854.0
2017-09-07 11:35:00,121.5,121.65,121.44,121.61,12781.0,118.1296,118.2754,118.0713,118.2365,12781.0
2017-09-07 11:40:00,121.64,121.71,121.5,121.66,8096.0,118.2657,118.3338,118.1296,118.2852,8096.0
2017-09-07 11:45:00,121.67,121.83,121.47,121.47,11524.0,118.2949,118.4504,118.1004,118.1004,11524.0
2017-09-07 11:50:00,121.48,121.6,121.47,121.58,10800.0,118.1102,118.2268,118.1004,118.2074,10800.0
2017-09-07 11:55:00,121.61,121.9,121.61,121.89,9639.0,118.2365,118.5185,118.2365,118.5088,9639.0
2017-09-07 12:00:00,121.87,121.9,121.78,121.85,10031.0,118.4893,118.5185,118.4018,118.4699,10031.0
2017-09-07 12:05:00,121.86,122.0,121.86,121.93,13924.0,118.4796,118.6157,118.4796,118.5477,13924.0
2017-09-07 12:10:00,121.95,122.46,121.94,122.23,24414.0,118.5671,119.063,118.5574,118.8393,24414.0
2017-09-07 12:15:00,122.18,122.21,122.04,122.14,10668.0,118.7907,118.8199,118.6546,118.7518,10668.0
2017-09-07 12:20:00,122.16,122.23,122.13,122.17,8876.0,118.7713,118.8393,118.7421,118.781,8876.0
2017-09-07 12:25:00,122.19,122.19,122.0,122.0,9281.0,118.8005,118.8005,118.6157,118.6157,9281.0
2017-09-07 12:30:00,122.03,122.17,122.0,122.01,6848.0,118.6449,118.781,118.6157,118.6255,6848.0
2017-09-07 12:35:00,122.0,122.35,122.0,122.21,16600.0,118.6157,118.956,118.6157,118.8199,16600.0
2017-09-07 12:40:00,122.24,122.3,122.24,122.3,4258.0,118.8491,118.9074,118.8491,118.9074,4258.0
2017-09-07 12:45:00,122.28,122.59,122.28,122.59,14057.0,118.888,119.1894,118.888,119.1894,14057.0
2017-09-07 12:50:00,122.56,122.65,122.54,122.56,16857.0,119.1602,119.2477,119.1407,119.1602,16857.0
2017-09-07 12:55:00,122.55,122.79,122.52,122.74,16282.0,119.1505,119.3838,119.1213,119.3352,16282.0
2017-09-07 13:00:00,122.74,122.79,122.63,122.68,8775.0,119.3352,119.3838,119.2283,119.2769,8775.0
2017-09-07 13:05:00,122.69,122.73,122.62,122.62,9850.0,119.2866,119.3255,119.2185,119.2185,9850.0
2017-09-07 13:10:00,122.61,122.71,122.53,122.64,6585.0,119.2088,119.306,119.131,119.238,6585.0
2017-09-07 13:15:00,122.59,122.68,122.59,122.66,8800.0,119.1894,119.2769,119.1894,119.2574,8800.0
2017-09-07 13:20:00,122.69,122.69,122.45,122.45,14216.0,119.2866,119.2866,119.0532,119.0532,14216.0
2017-09-07 13:25:00,122.44,122.46,122.19,122.37,9899.0,119.0435,119.063,118.8005,118.9755,9899.0
2017-09-07 13:30:00,122.38,122.39,122.25,122.27,6802.0,118.9852,118.9949,118.8588,118.8782,6802.0
2017-09-07 13:35:00,122.29,122.35,122.24,122.35,6225.0,118.8977,118.956,118.8491,118.956,6225.0
2017-09-07 13:40:00,122.35,122.43,122.32,122.39,9273.0,118.956,119.0338,118.9269,118.9949,9273.0
2017-09-07 13:45:00,122.38,122.38,122.27,122.29,12401.0,118.9852,118.9852,118.8782,118.8977,12401.0
2017-09-07 13:50:00,122.3,122.3,122.02,122.17,9584.0,118.9074,118.9074,118.6352,118.781,9584.0
2017-09-07 13:55:00,122.2,122.29,122.1,122.13,21174.0,118.8102,118.8977,118.713,118.7421,21174.0
2017-09-07 14:00:00,122.13,122.13,121.83,121.98,7319.0,118.7421,118.7421,118.4504,118.5963,7319.0
2017-09-07 14:05:00,122.0,122.12,122.0,122.1,4525.0,118.6157,118.7324,118.6157,118.713,4525.0
2017-09-07 14:10:00,122.05,122.1,121.94,122.05,12094.0,118.6643,118.713,118.5574,118.6643,12094.0
2017-09-07 14:15:00,122.08,122.2,122.06,122.19,3979.0,118.6935,118.8102,118.6741,118.8005,3979.0
2017-09-07 14:20:00,122.17,122.17,122.03,122.09,10887.0,118.781,118.781,118.6449,118.7032,10887.0
2017-09-07 14:25:00,122.09,122.09,121.95,121.95,7819.0,118.7032,118.7032,118.5671,118.5671,7819.0
2017-09-07 14:30:00,121.95,122.05,121.94,122.03,7704.0,118.5671,118.6643,118.5574,118.6449,7704.0
2017-09-07 14:35:00,122.05,122.06,122.0,122.04,4285.0,118.6643,118.6741,118.6157,118.6546,4285.0
2017-09-07 14:40:00,122.07,122.07,122.0,122.02,9852.0,118.6838,118.6838,118.6157,118.6352,9852.0
2017-09-07 14:45:00,122.01,122.06,121.92,121.97,7300.0,118.6255,118.6741,118.5379,118.5866,7300.0
2017-09-07 14:50:00,121.99,122.09,121.96,122.09,6981.0,118.606,118.7032,118.5768,118.7032,6981.0
2017-09-07 14:55:00,122.12,122.3,122.09,122.24,10813.0,118.7324,118.9074,118.7032,118.8491,10813.0
2017-09-07 15:00:00,122.29,122.36,122.18,122.2,12595.0,118.8977,118.9657,118.7907,118.8102,12595.0
2017-09-07 15:05:00,122.21,122.4,122.2,122.4,7793.0,118.8199,119.0046,118.8102,119.0046,7793.0
2017-09-07 15:10:00,122.36,122.47,122.35,122.46,6504.0,118.9657,119.0727,118.956,119.063,6504.0
2017-09-07 15:15:00,122.46,122.55,122.46,122.5,13475.0,119.063,119.1505,119.063,119.1019,13475.0
2017-09-07 15:20:00,122.49,122.53,122.41,122.41,8284.0,119.0921,119.131,119.0144,119.0144,8284.0
2017-09-07 15:25:00,122.42,122.51,122.42,122.46,7726.0,119.0241,119.1116,119.0241,119.063,7726.0
2017-09-07 15:30:00,122.47,122.47,122.23,122.25,20045.0,119.0727,119.0727,118.8393,118.8588,20045.0
2017-09-07 15:35:00,122.24,122.49,122.24,122.48,18634.0,118.8491,119.0921,118.8491,119.0824,18634.0
2017-09-07 15:40:00,122.48,122.71,122.47,122.7,53034.0,119.0824,119.306,119.0727,119.2963,53034.0
2017-09-07 15:45:00,122.71,123.07,122.69,122.98,91620.0,119.306,119.656,119.2866,119.5685,91620.0
2017-09-07 15:50:00,122.97,122.98,122.82,122.98,53326.0,119.5588,119.5685,119.413,119.5685,53326.0
2017-09-07 15:55:00,122.96,123.16,122.95,123.12,169812.0,119.5491,119.7435,119.5394,119.7047,169812.0
2017-09-08 09:30:00,123.5,124.95,123.5,124.95,52953.0,120.0741,121.4839,120.0741,121.4839,52953.0
2017-09-08 09:35:00,124.72,125.26,124.71,124.95,37430.0,121.2603,121.7853,121.2506,121.4839,37430.0
2017-09-08 09:40:00,124.96,124.99,124.22,124.68,54110.0,121.4936,121.5228,120.7741,121.2214,54110.0
2017-09-08 09:45:00,124.68,124.76,123.9,124.12,48232.0,121.2214,121.2992,120.463,120.6769,48232.0
2017-09-08 09:50:00,124.12,124.69,123.95,124.48,29276.0,120.6769,121.2311,120.5116,121.0269,29276.0
2017-09-08 09:55:00,124.42,125.16,124.42,124.97,23731.0,120.9686,121.6881,120.9686,121.5033,23731.0
2017-09-08 10:00:00,125.02,125.46,124.82,125.46,52921.0,121.552,121.9797,121.3575,121.9797,52921.0
2017-09-08 10:05:00,125.43,125.75,125.32,125.64,65757.0,121.9506,122.2617,121.8436,122.1548,65757.0
2017-09-08 10:10:00,125.52,125.6,125.22,125.54,25289.0,122.0381,122.1159,121.7464,122.0575,25289.0
2017-09-08 10:15:00,125.6,125.67,125.28,125.61,33307.0,122.1159,122.1839,121.8047,122.1256,33307.0
2017-09-08 10:20:00,125.63,125.82,125.37,125.52,37810.0,122.145,122.3298,121.8922,122.0381,37810.0
2017-09-08 10:25:00,125.48,125.95,125.4,125.95,32783.0,121.9992,122.4562,121.9214,122.4562,32783.0
2017-09-08 10:30:00,125.8,125.9,125.65,125.81,24871.0,122.3103,122.4075,122.1645,122.32,24871.0
2017-09-08 10:35:00,125.82,126.15,125.82,125.97,44791.0,122.3298,122.6506,122.3298,122.4756,44791.0
2017-09-08 10:40:00,125.97,126.21,125.9,126.14,20124.0,122.4756,122.7089,122.4075,122.6409,20124.0
2017-09-08 10:45:00,126.06,126.37,125.99,126.29,18152.0,122.5631,122.8645,122.495,122.7867,18152.0
2017-09-08 10:50:00,126.22,126.36,126.1,126.2,21488.0,122.7187,122.8548,122.602,122.6992,21488.0
2017-09-08 10:55:00,126.28,126.35,126.15,126.29,20946.0,122.777,122.8451,122.6506,122.7867,20946.0
2017-09-08 11:00:00,126.29,126.76,126.28,126.61,24310.0,122.7867,123.2437,122.777,123.0978,24310.0
2017-09-08 11:05:00,126.6,126.6,126.27,126.37,14954.0,123.0881,123.0881,122.7673,122.8645,14954.0
2017-09-08 11:10:00,126.29,126.57,126.29,126.36,38544.0,122.7867,123.059,122.7867,122.8548,38544.0
2017-09-08 11:15:00,126.42,126.47,126.27,126.42,19520.0,122.9131,122.9617,122.7673,122.9131,19520.0
2017-09-08 11:20:00,126.29,126.4,126.26,126.39,10272.0,122.7867,122.8937,122.7576,122.8839,10272.0
2017-09-08 11:25:00,126.37,126.7,126.34,126.7,14366.0,122.8645,123.1854,122.8353,123.1854,14366.0
2017-09-08 11:30:00,126.7,126.78,126.5,126.52,17333.0,123.1854,123.2631,122.9909,123.0103,17333.0
2017-09-08 11:35:00,126.55,126.56,126.32,126.37,8164.0,123.0395,123.0492,122.8159,122.8645,8164.0
2017-09-08 11:40:00,126.38,126.42,126.11,126.15,7869.0,122.8742,122.9131,122.6117,122.6506,7869.0
2017-09-08 11:45:00,126.12,126.42,126.12,126.3,8713.0,122.6214,122.9131,122.6214,122.7964,8713.0
2017-09-08 11:50:00,126.32,126.6,126.27,126.58,14706.0,122.8159,123.0881,122.7673,123.0687,14706.0
2017-09-08 11:55:00,126.59,126.6,126.51,126.55,9362.0,123.0784,123.0881,123.0006,123.0395,9362.0
2017-09-08 12:00:00,126.56,126.71,126.53,126.69,19108.0,123.0492,123.1951,123.0201,123.1756,19108.0
2017-09-08 12:05:00,126.69,126.73,126.56,126.63,9591.0,123.1756,123.2145,123.0492,123.1173,9591.0
2017-09-08 12:10:00,126.57,126.59,126.16,126.17,7277.0,123.059,123.0784,122.6603,122.6701,7277.0
2017-09-08 12:15:00,126.16,126.32,126.16,126.3,32266.0,122.6603,122.8159,122.6603,122.7964,32266.0
2017-09-08 12:20:00,126.31,126.45,126.29,126.39,8491.0,122.8062,122.9423,122.7867,122.8839,8491.0
2017-09-08 12:25:00,126.4,126.48,126.33,126.48,11017.0,122.8937,122.9715,122.8256,122.9715,11017.0
2017-09-08 12:30:00,126.48,126.69,126.48,126.69,4181.0,122.9715,123.1756,122.9715,123.1756,4181.0
2017-09-08 12:35:00,126.68,126.71,126.61,126.67,11397.0,123.1659,123.1951,123.0978,123.1562,11397.0
2017-09-08 12:40:00,126.62,126.83,126.6,126.83,10880.0,123.1076,123.3117,123.0881,123.3117,10880.0
2017-09-08 12:45:00,126.78,126.93,126.78,126.81,9494.0,123.2631,123.409,123.2631,123.2923,9494.0
2017-09-08 12:50:00,126.87,126.91,126.81,126.88,6731.0,123.3506,123.3895,123.2923,123.3604,6731.0
2017-09-08 12:55:00,126.8,126.86,126.73,126.86,5645.0,123.2826,123.3409,123.2145,123.3409,5645.0
2017-09-08 13:00:00,126.87,126.9,126.75,126.8,5592.0,123.3506,123.3798,123.234,123.2826,5592.0
2017-09-08 13:05:00,126.74,126.77,126.55,126.71,7926.0,123.2242,123.2534,123.0395,123.1951,7926.0
2017-09-08 13:10:00,126.7,126.99,126.69,126.91,14017.0,123.1854,123.4673,123.1756,123.3895,14017.0
2017-09-08 13:15:00,126.97,127.07,126.91,127.02,14417.0,123.4479,123.5451,123.3895,123.4965,14417.0
2017-09-08 13:20:00,127.05,127.23,127.0,127.23,10412.0,123.5256,123.7006,123.477,123.7006,10412.0
2017-09-08 13:25:00,127.2,127.5,127.19,127.49,27974.0,123.6715,123.9632,123.6618,123.9534,27974.0
2017-09-08 13:30:00,127.44,127.55,127.35,127.47,20725.0,123.9048,124.0118,123.8173,123.934,20725.0
2017-09-08 13:35:00,127.47,127.63,127.43,127.56,18300.0,123.934,124.0896,123.8951,124.0215,18300.0
2017-09-08 13:40:00,127.53,127.58,127.43,127.46,12379.0,123.9923,124.0409,123.8951,123.9243,12379.0
2017-09-08 13:45:00,127.5,127.5,127.33,127.36,14716.0,123.9632,123.9632,123.7979,123.827,14716.0
2017-09-08 13:50:00,127.35,127.57,127.35,127.57,11527.0,123.8173,124.0312,123.8173,124.0312,11527.0
2017-09-08 13:55:00,127.56,127.68,127.55,127.63,12062.0,124.0215,124.1382,124.0118,124.0896,12062.0
2017-09-08 14:00:00,127.63,127.66,127.4,127.43,14913.0,124.0896,124.1187,123.8659,123.8951,14913.0
2017-09-08 14:05:00,127.44,127.68,127.42,127.67,16911.0,123.9048,124.1382,123.8854,124.1284,16911.0
2017-09-08 14:10:00,127.62,127.8,127.61,127.78,17232.0,124.0798,124.2548,124.0701,124.2354,17232.0
2017-09-08 14:15:00,127.8,127.82,127.5,127.55,12382.0,124.2548,124.2743,123.9632,124.0118,12382.0
2017-09-08 14:20:00,127.53,127.54,127.32,127.42,25633.0,123.9923,124.002,123.7882,123.8854,25633.0
2017-09-08 14:25:00,127.42,127.44,127.35,127.41,9944.0,123.8854,123.9048,123.8173,123.8757,9944.0
2017-09-08 14:30:00,127.41,127.75,127.37,127.73,21226.0,123.8757,124.2062,123.8368,124.1868,21226.0
2017-09-08 14:35:00,127.75,127.78,127.6,127.65,56775.0,124.2062,124.2354,124.0604,124.109,56775.0
2017-09-08 14:40:00,127.61,127.63,127.47,127.54,33672.0,124.0701,124.0896,123.934,124.002,33672.0
2017-09-08 14:45:00,127.54,127.61,127.4,127.5,42180.0,124.002,124.0701,123.8659,123.9632,42180.0
2017-09-08 14:50:00,127.5,127.55,127.3,127.3,62916.0,123.9632,124.0118,123.7687,123.7687,62916.0
2017-09-08 14:55:00,127.3,127.31,127.11,127.11,45353.0,123.7687,123.7784,123.584,123.584,45353.0
2017-09-08 15:00:00,127.11,128.0,127.11,127.83,43375.0,123.584,124.4493,123.584,124.284,43375.0
2017-09-08 15:05:00,127.83,127.83,127.56,127.65,16814.0,124.284,124.284,124.0215,124.109,16814.0
2017-09-08 15:10:00,127.67,127.67,127.4,127.4,18290.0,124.1284,124.1284,123.8659,123.8659,18290.0
2017-09-08 15:15:00,127.36,127.36,127.15,127.3,18729.0,123.827,123.827,123.6229,123.7687,18729.0
2017-09-08 15:20:00,127.29,127.33,127.0,127.0,23684.0,123.759,123.7979,123.477,123.477,23684.0
2017-09-08 15:25:00,127.0,127.02,126.58,126.62,34068.0,123.477,123.4965,123.0687,123.1076,34068.0
2017-09-08 15:30:00,126.62,126.94,126.59,126.85,24166.0,123.1076,123.4187,123.0784,123.3312,24166.0
2017-09-08 15:35:00,126.83,126.86,126.57,126.61,34557.0,123.3117,123.3409,123.059,123.0978,34557.0
2017-09-08 15:40:00,126.61,126.72,126.53,126.69,36290.0,123.0978,123.2048,123.0201,123.1756,36290.0
2017-09-08 15:45:00,126.68,126.69,126.44,126.51,44761.0,123.1659,123.1756,122.9326,123.0006,44761.0
2017-09-08 15:50:00,126.51,126.62,126.5,126.56,46092.0,123.0006,123.1076,122.9909,123.0492,46092.0
2017-09-08 15:55:00,126.55,126.68,126.45,126.68,143959.0,123.0395,123.1659,122.9423,123.1659,143959.0
2017-09-11 09:30:00,125.25,126.34,124.02,124.2,116143.0,121.7756,122.8353,120.5797,120.7547,116143.0
2017-09-11 09:35:00,124.22,124.8,123.95,124.62,66455.0,120.7741,121.3381,120.5116,121.163,66455.0
2017-09-11 09:40:00,124.46,125.1,124.14,124.86,52948.0,121.0075,121.6297,120.6964,121.3964,52948.0
2017-09-11 09:45:00,124.92,125.17,124.6,124.9,38240.0,121.4547,121.6978,121.1436,121.4353,38240.0
2017-09-11 09:50:00,124.99,124.99,124.59,124.67,50077.0,121.5228,121.5228,121.1339,121.2117,50077.0
2017-09-11 09:55:00,124.74,124.95,124.53,124.53,70839.0,121.2797,121.4839,121.0755,121.0755,70839.0
2017-09-11 10:00:00,124.56,124.62,124.32,124.4,34784.0,121.1047,121.163,120.8714,120.9492,34784.0
2017-09-11 10:05:00,124.4,124.58,124.3,124.42,24592.0,120.9492,121.1242,120.8519,120.9686,24592.0
2017-09-11 10:10:00,124.38,124.77,124.34,124.66,26589.0,120.9297,121.3089,120.8908,121.2019,26589.0
2017-09-11 10:15:00,124.64,124.88,124.49,124.49,23350.0,121.1825,121.4158,121.0367,121.0367,23350.0
2017-09-11 10:20:00,124.52,124.58,124.25,124.3,33585.0,121.0658,121.1242,120.8033,120.8519,33585.0
2017-09-11 10:25:00,124.28,124.33,124.05,124.19,21574.0,120.8325,120.8811,120.6089,120.745,21574.0
2017-09-11 10:30:00,124.19,124.24,123.87,123.99,25715.0,120.745,120.7936,120.4339,120.5505,25715.0
2017-09-11 10:35:00,123.95,123.97,123.59,123.75,32355.0,120.5116,120.5311,120.1616,120.3172,32355.0
2017-09-11 10:40:00,123.75,123.75,123.44,123.68,21274.0,120.3172,120.3172,120.0158,120.2491,21274.0
2017-09-11 10:45:00,123.69,123.88,123.62,123.62,15459.0,120.2588,120.4436,120.1908,120.1908,15459.0
2017-09-11 10:50:00,123.62,124.02,123.62,123.93,16163.0,120.1908,120.5797,120.1908,120.4922,16163.0
2017-09-11 10:55:00,123.91,124.11,123.88,124.06,23401.0,120.4727,120.6672,120.4436,120.6186,23401.0
2017-09-11 11:00:00,124.1,124.29,123.94,124.23,23771.0,120.6575,120.8422,120.5019,120.7839,23771.0
2017-09-11 11:05:00,124.19,124.6,124.13,124.6,23242.0,120.745,121.1436,120.6866,121.1436,23242.0
2017-09-11 11:10:00,124.63,124.66,124.05,124.09,18535.0,121.1728,121.2019,120.6089,120.6478,18535.0
2017-09-11 11:15:00,124.11,124.29,124.05,124.2,16573.0,120.6672,120.8422,120.6089,120.7547,16573.0
2017-09-11 11:20:00,124.22,124.23,124.11,124.16,13042.0,120.7741,120.7839,120.6672,120.7158,13042.0
2017-09-11 11:25:00,124.14,124.41,124.14,124.27,15522.0,120.6964,120.9589,120.6964,120.8228,15522.0
2017-09-11 11:30:00,124.26,124.38,124.23,124.38,7596.0,120.813,120.9297,120.7839,120.9297,7596.0
2017-09-11 11:35:00,124.4,124.45,124.34,124.36,7228.0,120.9492,120.9978,120.8908,120.9103,7228.0
2017-09-11 11:40:00,124.41,124.52,124.22,124.27,20823.0,120.9589,121.0658,120.7741,120.8228,20823.0
2017-09-11 11:45:00,124.27,124.46,124.24,124.39,16114.0,120.8228,121.0075,120.7936,120.9394,16114.0
2017-09-11 11:50:00,124.36,124.44,124.17,124.22,13745.0,120.9103,120.988,120.7255,120.7741,13745.0
2017-09-11 11:55:00,124.2,124.41,124.1,124.31,12638.0,120.7547,120.9589,120.6575,120.8616,12638.0
2017-09-11 12:00:00,124.24,124.29,124.06,124.06,9451.0,120.7936,120.8422,120.6186,120.6186,9451.0
2017-09-11 12:05:00,124.06,124.16,124.0,124.16,9925.0,120.6186,120.7158,120.5602,120.7158,9925.0
2017-09-11 12:10:00,124.16,124.38,124.16,124.3,6712.0,120.7158,120.9297,120.7158,120.8519,6712.0
2017-09-11 12:15:00,124.32,124.49,124.3,124.44,8799.0,120.8714,121.0367,120.8519,120.988,8799.0
2017-09-11 12:20:00,124.42,124.44,124.27,124.44,15194.0,120.9686,120.988,120.8228,120.988,15194.0
2017-09-11 12:25:00,124.44,124.45,124.34,124.35,9634.0,120.988,120.9978,120.8908,120.9005,9634.0
2017-09-11 12:30:00,124.36,124.43,124.35,124.38,9010.0,120.9103,120.9783,120.9005,120.9297,9010.0
2017-09-11 12:35:00,124.38,124.38,124.22,124.27,8821.0,120.9297,120.9297,120.7741,120.8228,8821.0
2017-09-11 12:40:00,124.24,124.57,124.2,124.42,21161.0,120.7936,121.1144,120.7547,120.9686,21161.0
2017-09-11 12:45:00,124.45,124.5,124.4,124.48,4648.0,120.9978,121.0464,120.9492,121.0269,4648.0
2017-09-11 12:50:00,124.51,124.55,124.32,124.33,19216.0,121.0561,121.095,120.8714,120.8811,19216.0
2017-09-11 12:55:00,124.35,124.35,124.24,124.3,4611.0,120.9005,120.9005,120.7936,120.8519,4611.0
2017-09-11 13:00:00,124.31,124.44,124.29,124.4,12779.0,120.8616,120.988,120.8422,120.9492,12779.0
2017-09-11 13:05:00,124.38,124.47,124.33,124.4,6016.0,120.9297,121.0172,120.8811,120.9492,6016.0
2017-09-11 13:10:00,124.43,124.44,124.35,124.43,8193.0,120.9783,120.988,120.9005,120.9783,8193.0
2017-09-11 13:15:00,124.48,124.59,124.35,124.4,22861.0,121.0269,121.1339,120.9005,120.9492,22861.0
2017-09-11 13:20:00,124.45,124.52,124.44,124.48,12950.0,120.9978,121.0658,120.988,121.0269,12950.0
2017-09-11 13:25:00,124.5,124.57,124.38,124.38,10730.0,121.0464,121.1144,120.9297,120.9297,10730.0
2017-09-11 13:30:00,124.41,124.46,124.3,124.31,8030.0,120.9589,121.0075,120.8519,120.8616,8030.0
2017-09-11 13:35:00,124.32,124.49,124.28,124.4,7750.0,120.8714,121.0367,120.8325,120.9492,7750.0
2017-09-11 13:40:00,124.41,124.43,124.28,124.3,24962.0,120.9589,120.9783,120.8325,120.8519,24962.0
2017-09-11 13:45:00,124.31,124.32,124.19,124.19,7477.0,120.8616,120.8714,120.745,120.745,7477.0
2017-09-11 13:50:00,124.19,124.3,124.18,124.23,9488.0,120.745,120.8519,120.7353,120.7839,9488.0
2017-09-11 13:55:00,124.22,124.25,124.06,124.14,10069.0,120.7741,120.8033,120.6186,120.6964,10069.0
2017-09-11 14:00:00,124.14,124.27,124.11,124.27,8904.0,120.6964,120.8228,120.6672,120.8228,8904.0
2017-09-11 14:05:00,124.23,124.28,124.19,124.26,12023.0,120.7839,120.8325,120.745,120.813,12023.0
2017-09-11 14:10:00,124.25,124.32,124.23,124.26,11524.0,120.8033,120.8714,120.7839,120.813,11524.0
2017-09-11 14:15:00,124.28,124.31,124.21,124.29,12400.0,120.8325,120.8616,120.7644,120.8422,12400.0
2017-09-11 14:20:00,124.26,124.29,124.2,124.29,12689.0,120.813,120.8422,120.7547,120.8422,12689.0
2017-09-11 14:25:00,124.33,124.4,124.28,124.35,13867.0,120.8811,120.9492,120.8325,120.9005,13867.0
2017-09-11 14:30:00,124.31,124.67,124.31,124.66,9493.0,120.8616,121.2117,120.8616,121.2019,9493.0
2017-09-11 14:35:00,124.65,124.69,124.61,124.61,7955.0,121.1922,121.2311,121.1533,121.1533,7955.0
2017-09-11 14:40:00,124.63,124.7,124.57,124.66,16255.0,121.1728,121.2408,121.1144,121.2019,16255.0
2017-09-11 14:45:00,124.7,124.8,124.7,124.77,9419.0,121.2408,121.3381,121.2408,121.3089,9419.0
2017-09-11 14:50:00,124.76,124.89,124.76,124.85,10489.0,121.2992,121.4256,121.2992,121.3867,10489.0
2017-09-11 14:55:00,124.88,124.97,124.84,124.86,17625.0,121.4158,121.5033,121.3769,121.3964,17625.0
2017-09-11 15:00:00,124.84,124.87,124.55,124.57,16774.0,121.3769,121.4061,121.095,121.1144,16774.0
2017-09-11 15:05:00,124.55,124.68,124.55,124.67,11675.0,121.095,121.2214,121.095,121.2117,11675.0
2017-09-11 15:10:00,124.64,124.93,124.64,124.92,12120.0,121.1825,121.4645,121.1825,121.4547,12120.0
2017-09-11 15:15:00,124.92,124.99,124.9,124.96,10384.0,121.4547,121.5228,121.4353,121.4936,10384.0
2017-09-11 15:20:00,124.96,124.96,124.91,124.95,12749.0,121.4936,121.4936,121.445,121.4839,12749.0
2017-09-11 15:25:00,124.93,125.08,124.93,125.08,21928.0,121.4645,121.6103,121.4645,121.6103,21928.0
2017-09-11 15:30:00,125.06,125.13,124.95,124.97,23991.0,121.5908,121.6589,121.4839,121.5033,23991.0
2017-09-11 15:35:00,124.98,125.04,124.91,125.0,22576.0,121.5131,121.5714,121.445,121.5325,22576.0
2017-09-11 15:40:00,125.05,125.08,124.94,125.01,30490.0,121.5811,121.6103,121.4742,121.5422,30490.0
2017-09-11 15:45:00,125.0,125.02,124.92,125.01,34647.0,121.5325,121.552,121.4547,121.5422,34647.0
2017-09-11 15:50:00,125.02,125.11,125.0,125.1,48291.0,121.552,121.6395,121.5325,121.6297,48291.0
2017-09-11 15:55:00,125.09,125.17,124.98,125.04,122407.0,121.62,121.6978,121.5131,121.5714,122407.0
2017-09-12 09:30:00,127.11,127.64,126.66,127.55,78738.0,123.584,124.0993,123.1465,124.0118,78738.0
2017-09-12 09:35:00,127.5,128.48,127.48,127.55,60352.0,123.9632,124.916,123.9437,124.0118,60352.0
2017-09-12 09:40:00,127.55,127.87,127.05,127.75,22115.0,124.0118,124.3229,123.5256,124.2062,22115.0
2017-09-12 09:45:00,127.72,127.83,127.03,127.74,19057.0,124.1771,124.284,123.5062,124.1965,19057.0
2017-09-12 09:50:00,127.66,128.2,127.65,127.76,22202.0,124.1187,124.6437,124.109,124.2159,22202.0
2017-09-12 09:55:00,127.84,128.2,127.8,128.16,10810.0,124.2937,124.6437,124.2548,124.6049,10810.0
2017-09-12 10:00:00,128.08,128.15,127.2,127.2,22444.0,124.5271,124.5951,123.6715,123.6715,22444.0
2017-09-12 10:05:00,127.2,127.32,127.1,127.32,9710.0,123.6715,123.7882,123.5743,123.7882,9710.0
2017-09-12 10:10:00,127.32,127.4,127.0,127.34,17982.0,123.7882,123.8659,123.477,123.8076,17982.0
2017-09-12 10:15:00,127.25,127.28,127.07,127.16,7802.0,123.7201,123.7493,123.5451,123.6326,7802.0
2017-09-12 10:20:00,127.16,127.2,126.7,126.82,14220.0,123.6326,123.6715,123.1854,123.302,14220.0
2017-09-12 10:25:00,126.81,127.09,126.79,127.03,17755.0,123.2923,123.5645,123.2729,123.5062,17755.0
2017-09-12 10:30:00,127.0,127.24,126.98,127.05,13098.0,123.477,123.7104,123.4576,123.5256,13098.0
2017-09-12 10:35:00,127.05,127.15,126.97,127.0,17812.0,123.5256,123.6229,123.4479,123.477,17812.0
2017-09-12 10:40:00,126.98,127.32,126.93,127.27,28191.0,123.4576,123.7882,123.409,123.7395,28191.0
2017-09-12 10:45:00,127.26,127.26,126.75,126.76,6075.0,123.7298,123.7298,123.234,123.2437,6075.0
2017-09-12 10:50:00,126.85,126.95,126.55,126.68,14094.0,123.3312,123.4284,123.0395,123.1659,14094.0
2017-09-12 10:55:00,126.71,126.74,126.45,126.66,13367.0,123.1951,123.2242,122.9423,123.1465,13367.0
2017-09-12 11:00:00,126.77,126.83,126.63,126.82,14048.0,123.2534,123.3117,123.1173,123.302,14048.0
2017-09-12 11:05:00,126.81,126.81,126.37,126.5,11242.0,123.2923,123.2923,122.8645,122.9909,11242.0
2017-09-12 11:10:00,126.52,126.67,126.49,126.49,12798.0,123.0103,123.1562,122.9812,122.9812,12798.0
2017-09-12 11:15:00,126.46,126.5,126.17,126.18,14453.0,122.952,122.9909,122.6701,122.6798,14453.0
2017-09-12 11:20:00,126.22,126.53,126.2,126.43,5575.0,122.7187,123.0201,122.6992,122.9228,5575.0
2017-09-12 11:25:00,126.48,126.57,126.4,126.47,10316.0,122.9715,123.059,122.8937,122.9617,10316.0
2017-09-12 11:30:00,126.44,126.77,126.43,126.68,5941.0,122.9326,123.2534,122.9228,123.1659,5941.0
2017-09-12 11:35:00,126.66,127.0,126.62,127.0,9912.0,123.1465,123.477,123.1076,123.477,9912.0
2017-09-12 11:40:00,127.02,127.16,126.87,126.98,15243.0,123.4965,123.6326,123.3506,123.4576,15243.0
2017-09-12 11:45:00,127.04,127.17,127.0,127.07,7269.0,123.5159,123.6423,123.477,123.5451,7269.0
2017-09-12 11:50:00,127.05,127.48,127.04,127.46,12801.0,123.5256,123.9437,123.5159,123.9243,12801.0
2017-09-12 11:55:00,127.46,127.46,127.16,127.21,6080.0,123.9243,123.9243,123.6326,123.6812,6080.0
2017-09-12 12:00:00,127.14,127.27,127.11,127.19,19853.0,123.6131,123.7395,123.584,123.6618,19853.0
2017-09-12 12:05:00,127.23,127.31,127.17,127.19,3450.0,123.7006,123.7784,123.6423,123.6618,3450.0
2017-09-12 12:10:00,127.22,127.48,127.22,127.48,4781.0,123.6909,123.9437,123.6909,123.9437,4781.0
2017-09-12 12:15:00,127.47,127.48,127.38,127.48,4936.0,123.934,123.9437,123.8465,123.9437,4936.0
2017-09-12 12:20:00,127.41,127.65,127.4,127.65,7724.0,123.8757,124.109,123.8659,124.109,7724.0
2017-09-12 12:25:00,127.65,127.82,127.58,127.69,8966.0,124.109,124.2743,124.0409,124.1479,8966.0
2017-09-12 12:30:00,127.65,127.74,127.64,127.68,3130.0,124.109,124.1965,124.0993,124.1382,3130.0
2017-09-12 12:35:00,127.63,127.74,127.55,127.74,6292.0,124.0896,124.1965,124.0118,124.1965,6292.0
2017-09-12 12:40:00,127.74,127.82,127.69,127.69,4900.0,124.1965,124.2743,124.1479,124.1479,4900.0
2017-09-12 12:45:00,127.69,127.81,127.67,127.69,4490.0,124.1479,124.2646,124.1284,124.1479,4490.0
2017-09-12 12:50:00,127.67,127.81,127.67,127.79,4473.0,124.1284,124.2646,124.1284,124.2451,4473.0
2017-09-12 12:55:00,127.8,127.92,127.77,127.87,10305.0,124.2548,124.3715,124.2257,124.3229,10305.0
2017-09-12 13:00:00,127.88,128.11,127.88,128.1,31954.0,124.3326,124.5562,124.3326,124.5465,31954.0
2017-09-12 13:05:00,128.09,128.09,127.86,127.98,17727.0,124.5368,124.5368,124.3132,124.4298,17727.0
2017-09-12 13:10:00,127.93,128.2,127.93,128.19,6442.0,124.3812,124.6437,124.3812,124.634,6442.0
2017-09-12 13:15:00,128.2,128.49,128.2,128.35,27245.0,124.6437,124.9257,124.6437,124.7896,27245.0
2017-09-12 13:20:00,128.34,128.43,128.34,128.4,7129.0,124.7799,124.8674,124.7799,124.8382,7129.0
2017-09-12 13:25:00,128.4,128.4,128.25,128.35,21100.0,124.8382,124.8382,124.6924,124.7896,21100.0
2017-09-12 13:30:00,128.34,128.35,128.03,128.06,7822.0,124.7799,124.7896,124.4785,124.5076,7822.0
2017-09-12 13:35:00,128.07,128.16,128.0,128.12,5100.0,124.5173,124.6049,124.4493,124.566,5100.0
2017-09-12 13:40:00,128.18,128.37,128.18,128.33,5173.0,124.6243,124.809,124.6243,124.7701,5173.0
2017-09-12 13:45:00,128.34,128.39,128.14,128.14,5590.0,124.7799,124.8285,124.5854,124.5854,5590.0
2017-09-12 13:50:00,128.16,128.17,128.09,128.1,2300.0,124.6049,124.6146,124.5368,124.5465,2300.0
2017-09-12 13:55:00,128.11,128.27,128.09,128.15,12861.0,124.5562,124.7118,124.5368,124.5951,12861.0
2017-09-12 14:00:00,128.17,128.26,128.16,128.24,6759.0,124.6146,124.7021,124.6049,124.6826,6759.0
2017-09-12 14:05:00,128.29,128.29,127.78,127.82,12250.0,124.7312,124.7312,124.2354,124.2743,12250.0
2017-09-12 14:10:00,127.79,127.82,127.73,127.81,3560.0,124.2451,124.2743,124.1868,124.2646,3560.0
2017-09-12 14:15:00,127.79,127.8,127.67,127.72,4724.0,124.2451,124.2548,124.1284,124.1771,4724.0
2017-09-12 14:20:00,127.68,127.69,127.61,127.68,4585.0,124.1382,124.1479,124.0701,124.1382,4585.0
2017-09-12 14:25:00,127.7,127.76,127.6,127.61,6195.0,124.1576,124.2159,124.0604,124.0701,6195.0
2017-09-12 14:30:00,127.61,127.67,127.56,127.64,7800.0,124.0701,124.1284,124.0215,124.0993,7800.0
2017-09-12 14:35:00,127.66,127.76,127.64,127.71,7878.0,124.1187,124.2159,124.0993,124.1673,7878.0
2017-09-12 14:40:00,127.72,127.82,127.7,127.72,5313.0,124.1771,124.2743,124.1576,124.1771,5313.0
2017-09-12 14:45:00,127.71,127.81,127.66,127.75,5803.0,124.1673,124.2646,124.1187,124.2062,5803.0
2017-09-12 14:50:00,127.7,127.86,127.68,127.82,8984.0,124.1576,124.3132,124.1382,124.2743,8984.0
2017-09-12 14:55:00,127.82,127.91,127.77,127.86,7272.0,124.2743,124.3618,124.2257,124.3132,7272.0
2017-09-12 15:00:00,127.87,127.96,127.64,127.7,10175.0,124.3229,124.4104,124.0993,124.1576,10175.0
2017-09-12 15:05:00,127.7,127.75,127.63,127.63,7864.0,124.1576,124.2062,124.0896,124.0896,7864.0
2017-09-12 15:10:00,127.61,127.61,127.4,127.53,11577.0,124.0701,124.0701,123.8659,123.9923,11577.0
2017-09-12 15:15:00,127.54,127.66,127.52,127.52,17791.0,124.002,124.1187,123.9826,123.9826,17791.0
2017-09-12 15:20:00,127.54,127.54,127.48,127.5,5622.0,124.002,124.002,123.9437,123.9632,5622.0
2017-09-12 15:25:00,127.5,127.53,127.48,127.5,12609.0,123.9632,123.9923,123.9437,123.9632,12609.0
2017-09-12 15:30:00,127.49,127.53,127.43,127.46,12112.0,123.9534,123.9923,123.8951,123.9243,12112.0
2017-09-12 15:35:00,127.47,127.53,127.44,127.46,16088.0,123.934,123.9923,123.9048,123.9243,16088.0
2017-09-12 15:40:00,127.46,127.65,127.44,127.61,19101.0,123.9243,124.109,123.9048,124.0701,19101.0
2017-09-12 15:45:00,127.63,127.74,127.63,127.74,26346.0,124.0896,124.1965,124.0896,124.1965,26346.0
2017-09-12 15:50:00,127.74,127.84,127.68,127.68,27415.0,124.1965,124.2937,124.1382,124.1382,27415.0
2017-09-12 15:55:00,127.69,127.7,127.58,127.69,66971.0,124.1479,124.1576,124.0409,124.1479,66971.0
2017-09-13 09:30:00,127.5,127.65,127.08,127.19,20540.0,123.9632,124.109,123.5548,123.6618,20540.0
2017-09-13 09:35:00,127.18,127.74,127.1,127.36,22440.0,123.652,124.1965,123.5743,123.827,22440.0
2017-09-13 09:40:00,127.48,127.72,127.34,127.36,10314.0,123.9437,124.1771,123.8076,123.827,10314.0
2017-09-13 09:45:00,127.26,127.28,126.62,126.7,14643.0,123.7298,123.7493,123.1076,123.1854,14643.0
2017-09-13 09:50:00,126.62,126.62,126.11,126.54,18720.0,123.1076,123.1076,122.6117,123.0298,18720.0
2017-09-13 09:55:00,126.54,126.99,126.54,126.85,12103.0,123.0298,123.4673,123.0298,123.3312,12103.0
2017-09-13 10:00:00,126.89,126.89,126.6,126.84,8543.0,123.3701,123.3701,123.0881,123.3215,8543.0
2017-09-13 10:05:00,126.8,126.86,126.66,126.86,5910.0,123.2826,123.3409,123.1465,123.3409,5910.0
2017-09-13 10:10:00,126.88,126.97,126.75,126.84,7628.0,123.3604,123.4479,123.234,123.3215,7628.0
2017-09-13 10:15:00,126.85,126.85,126.6,126.7,10489.0,123.3312,123.3312,123.0881,123.1854,10489.0
2017-09-13 10:20:00,126.73,126.93,126.67,126.89,6994.0,123.2145,123.409,123.1562,123.3701,6994.0
2017-09-13 10:25:00,126.93,127.23,126.93,127.13,13769.0,123.409,123.7006,123.409,123.6034,13769.0
2017-09-13 10:30:00,127.16,127.2,127.04,127.11,6780.0,123.6326,123.6715,123.5159,123.584,6780.0
2017-09-13 10:35:00,126.99,127.25,126.99,127.19,9200.0,123.4673,123.7201,123.4673,123.6618,9200.0
2017-09-13 10:40:00,127.22,127.45,127.19,127.26,6404.0,123.6909,123.9145,123.6618,123.7298,6404.0
2017-09-13 10:45:00,127.27,127.27,127.08,127.2,2587.0,123.7395,123.7395,123.5548,123.6715,2587.0
2017-09-13 10:50:00,127.15,127.39,127.11,127.26,8860.0,123.6229,123.8562,123.584,123.7298,8860.0
2017-09-13 10:55:00,127.23,127.24,126.99,127.05,11009.0,123.7006,123.7104,123.4673,123.5256,11009.0
2017-09-13 11:00:00,127.05,127.29,127.04,127.29,13617.0,123.5256,123.759,123.5159,123.759,13617.0
2017-09-13 11:05:00,127.25,127.25,126.91,127.24,16507.0,123.7201,123.7201,123.3895,123.7104,16507.0
2017-09-13 11:10:00,127.24,127.27,127.16,127.17,12526.0,123.7104,123.7395,123.6326,123.6423,12526.0
2017-09-13 11:15:00,127.2,127.29,126.98,127.23,8964.0,123.6715,123.759,123.4576,123.7006,8964.0
2017-09-13 11:20:00,127.29,127.38,127.21,127.3,7100.0,123.759,123.8465,123.6812,123.7687,7100.0
2017-09-13 11:25:00,127.27,127.31,127.13,127.22,6200.0,123.7395,123.7784,123.6034,123.6909,6200.0
2017-09-13 11:30:00,127.17,127.38,127.13,127.31,4130.0,123.6423,123.8465,123.6034,123.7784,4130.0
2017-09-13 11:35:00,127.25,127.31,127.03,127.09,8963.0,123.7201,123.7784,123.5062,123.5645,8963.0
2017-09-13 11:40:00,127.04,127.3,127.04,127.28,19945.0,123.5159,123.7687,123.5159,123.7493,19945.0
2017-09-13 11:45:00,127.27,127.27,127.0,127.14,9169.0,123.7395,123.7395,123.477,123.6131,9169.0
2017-09-13 11:50:00,127.17,127.17,127.04,127.09,5944.0,123.6423,123.6423,123.5159,123.5645,5944.0
2017-09-13 11:55:00,127.03,127.13,126.98,127.0,7986.0,123.5062,123.6034,123.4576,123.477,7986.0
2017-09-13 12:00:00,127.02,127.1,126.97,127.02,3305.0,123.4965,123.5743,123.4479,123.4965,3305.0
2017-09-13 12:05:00,127.04,127.05,126.98,127.03,7710.0,123.5159,123.5256,123.4576,123.5062,7710.0
2017-09-13 12:10:00,127.04,127.2,127.02,127.14,10053.0,123.5159,123.6715,123.4965,123.6131,10053.0
2017-09-13 12:15:00,127.16,127.2,127.15,127.2,8900.0,123.6326,123.6715,123.6229,123.6715,8900.0
2017-09-13 12:20:00,127.23,127.32,127.15,127.32,4754.0,123.7006,123.7882,123.6229,123.7882,4754.0
2017-09-13 12:25:00,127.24,127.28,127.1,127.13,5535.0,123.7104,123.7493,123.5743,123.6034,5535.0
2017-09-13 12:30:00,127.15,127.31,127.12,127.28,5105.0,123.6229,123.7784,123.5937,123.7493,5105.0
2017-09-13 12:35:00,127.25,127.43,127.24,127.41,7203.0,123.7201,123.8951,123.7104,123.8757,7203.0
2017-09-13 12:40:00,127.37,127.72,127.36,127.66,6413.0,123.8368,124.1771,123.827,124.1187,6413.0
2017-09-13 12:45:00,127.58,127.68,127.48,127.68,5862.0,124.0409,124.1382,123.9437,124.1382,5862.0
2017-09-13 12:50:00,127.73,127.97,127.69,127.85,4552.0,124.1868,124.4201,124.1479,124.3034,4552.0
2017-09-13 12:55:00,127.88,127.9,127.72,127.78,8164.0,124.3326,124.3521,124.1771,124.2354,8164.0
2017-09-13 13:00:00,127.8,127.8,127.7,127.72,5867.0,124.2548,124.2548,124.1576,124.1771,5867.0
2017-09-13 13:05:00,127.72,127.72,127.62,127.62,4100.0,124.1771,124.1771,124.0798,124.0798,4100.0
2017-09-13 13:10:00,127.6,127.78,127.6,127.7,4851.0,124.0604,124.2354,124.0604,124.1576,4851.0
2017-09-13 13:15:00,127.66,127.79,127.66,127.79,3833.0,124.1187,124.2451,124.1187,124.2451,3833.0
2017-09-13 13:20:00,127.8,127.95,127.8,127.81,2752.0,124.2548,124.4007,124.2548,124.2646,2752.0
2017-09-13 13:25:00,127.78,127.82,127.71,127.71,3177.0,124.2354,124.2743,124.1673,124.1673,3177.0
2017-09-13 13:30:00,127.77,127.87,127.77,127.78,3095.0,124.2257,124.3229,124.2257,124.2354,3095.0
2017-09-13 13:35:00,127.82,127.83,127.69,127.8,7800.0,124.2743,124.284,124.1479,124.2548,7800.0
2017-09-13 13:40:00,127.84,127.98,127.84,127.98,3100.0,124.2937,124.4298,124.2937,124.4298,3100.0
2017-09-13 13:45:00,127.99,128.19,127.9,128.19,7588.0,124.4396,124.634,124.3521,124.634,7588.0
2017-09-13 13:50:00,128.23,128.47,128.14,128.45,19790.0,124.6729,124.9063,124.5854,124.8868,19790.0
2017-09-13 13:55:00,128.41,128.45,128.3,128.37,14906.0,124.8479,124.8868,124.741,124.809,14906.0
2017-09-13 14:00:00,128.34,128.69,128.31,128.68,17173.0,124.7799,125.1201,124.7507,125.1104,17173.0
2017-09-13 14:05:00,128.7,128.82,128.67,128.82,17581.0,125.1299,125.2465,125.1007,125.2465,17581.0
2017-09-13 14:10:00,128.88,129.01,128.81,128.94,20704.0,125.3049,125.4313,125.2368,125.3632,20704.0
2017-09-13 14:15:00,128.98,129.12,128.88,129.09,15517.0,125.4021,125.5382,125.3049,125.5091,15517.0
2017-09-13 14:20:00,129.05,129.32,129.0,129.07,14630.0,125.4702,125.7327,125.4215,125.4896,14630.0
2017-09-13 14:25:00,129.06,129.08,128.96,129.0,10112.0,125.4799,125.4993,125.3827,125.4215,10112.0
2017-09-13 14:30:00,129.0,129.13,128.93,129.12,11491.0,125.4215,125.5479,125.3535,125.5382,11491.0
2017-09-13 14:35:00,129.14,129.14,129.02,129.08,10809.0,125.5577,125.5577,125.441,125.4993,10809.0
2017-09-13 14:40:00,129.09,129.47,129.08,129.44,36067.0,125.5091,125.8785,125.4993,125.8493,36067.0
2017-09-13 14:45:00,129.41,129.63,129.37,129.54,36258.0,125.8202,126.0341,125.7813,125.9466,36258.0
2017-09-13 14:50:00,129.55,129.55,129.01,129.07,9699.0,125.9563,125.9563,125.4313,125.4896,9699.0
2017-09-13 14:55:00,129.08,129.12,128.9,128.93,11318.0,125.4993,125.5382,125.3243,125.3535,11318.0
2017-09-13 15:00:00,128.93,128.95,128.74,128.77,10356.0,125.3535,125.3729,125.1688,125.1979,10356.0
2017-09-13 15:05:00,128.81,128.81,128.58,128.59,6725.0,125.2368,125.2368,125.0132,125.0229,6725.0
2017-09-13 15:10:00,128.59,128.65,128.54,128.64,9793.0,125.0229,125.0813,124.9743,125.0715,9793.0
2017-09-13 15:15:00,128.63,129.17,128.59,128.66,48463.0,125.0618,125.5868,125.0229,125.091,48463.0
2017-09-13 15:20:00,128.68,128.68,128.56,128.58,12619.0,125.1104,125.1104,124.9938,125.0132,12619.0
2017-09-13 15:25:00,128.57,128.8,128.53,128.76,11732.0,125.0035,125.2271,124.9646,125.1882,11732.0
2017-09-13 15:30:00,128.74,128.79,128.72,128.78,16401.0,125.1688,125.2174,125.1493,125.2077,16401.0
2017-09-13 15:35:00,128.78,128.78,128.66,128.72,17596.0,125.2077,125.2077,125.091,125.1493,17596.0
2017-09-13 15:40:00,128.71,128.75,128.61,128.72,24348.0,125.1396,125.1785,125.0424,125.1493,24348.0
2017-09-13 15:45:00,128.74,128.77,128.65,128.69,23906.0,125.1688,125.1979,125.0813,125.1201,23906.0
2017-09-13 15:50:00,128.69,128.81,128.65,128.81,35257.0,125.1201,125.2368,125.0813,125.2368,35257.0
2017-09-13 15:55:00,128.82,128.9,128.8,128.87,80164.0,125.2465,125.3243,125.2271,125.2952,80164.0
2017-09-14 09:30:00,128.27,128.55,127.03,127.2,25827.0,124.7118,124.984,123.5062,123.6715,25827.0
2017-09-14 09:35:00,127.16,128.01,127.16,127.93,6899.0,123.6326,124.459,123.6326,124.3812,6899.0
2017-09-14 09:40:00,128.04,128.18,127.8,127.96,21178.0,124.4882,124.6243,124.2548,124.4104,21178.0
2017-09-14 09:45:00,128.0,128.45,127.92,128.29,12034.0,124.4493,124.8868,124.3715,124.7312,12034.0
2017-09-14 09:50:00,128.47,128.47,128.14,128.38,5331.0,124.9063,124.9063,124.5854,124.8187,5331.0
2017-09-14 09:55:00,128.39,128.46,128.13,128.13,5100.0,124.8285,124.8965,124.5757,124.5757,5100.0
2017-09-14 10:00:00,128.18,128.28,127.9,128.07,8880.0,124.6243,124.7215,124.3521,124.5173,8880.0
2017-09-14 10:05:00,128.08,128.09,127.83,128.0,9011.0,124.5271,124.5368,124.284,124.4493,9011.0
2017-09-14 10:10:00,128.03,128.08,127.8,128.06,12843.0,124.4785,124.5271,124.2548,124.5076,12843.0
2017-09-14 10:15:00,128.11,128.25,128.06,128.25,5081.0,124.5562,124.6924,124.5076,124.6924,5081.0
2017-09-14 10:20:00,128.23,128.41,128.14,128.39,11221.0,124.6729,124.8479,124.5854,124.8285,11221.0
2017-09-14 10:25:00,128.35,128.35,128.1,128.1,5650.0,124.7896,124.7896,124.5465,124.5465,5650.0
2017-09-14 10:30:00,128.04,128.23,127.93,128.16,7050.0,124.4882,124.6729,124.3812,124.6049,7050.0
2017-09-14 10:35:00,128.24,128.47,128.08,128.47,11968.0,124.6826,124.9063,124.5271,124.9063,11968.0
2017-09-14 10:40:00,128.51,128.75,128.45,128.66,13060.0,124.9451,125.1785,124.8868,125.091,13060.0
2017-09-14 10:45:00,128.71,128.71,128.29,128.4,8040.0,125.1396,125.1396,124.7312,124.8382,8040.0
2017-09-14 10:50:00,128.4,128.55,128.39,128.55,5325.0,124.8382,124.984,124.8285,124.984,5325.0
2017-09-14 10:55:00,128.58,128.58,128.39,128.4,7112.0,125.0132,125.0132,124.8285,124.8382,7112.0
2017-09-14 11:00:00,128.4,128.57,128.0,128.11,6547.0,124.8382,125.0035,124.4493,124.5562,6547.0
2017-09-14 11:05:00,128.09,128.1,127.55,127.82,15335.0,124.5368,124.5465,124.0118,124.2743,15335.0
2017-09-14 11:10:00,127.83,127.88,127.64,127.81,7250.0,124.284,124.3326,124.0993,124.2646,7250.0
2017-09-14 11:15:00,127.88,128.0,127.76,127.94,16438.0,124.3326,124.4493,124.2159,124.391,16438.0
2017-09-14 11:20:00,127.95,128.08,127.87,127.96,14581.0,124.4007,124.5271,124.3229,124.4104,14581.0
2017-09-14 11:25:00,127.96,128.01,127.84,127.92,18775.0,124.4104,124.459,124.2937,124.3715,18775.0
2017-09-14 11:30:00,127.96,128.05,127.89,127.93,7987.0,124.4104,124.4979,124.3423,124.3812,7987.0
2017-09-14 11:35:00,127.95,128.08,127.91,128.02,20244.0,124.4007,124.5271,124.3618,124.4687,20244.0
2017-09-14 11:40:00,128.0,128.04,127.77,127.9,37350.0,124.4493,124.4882,124.2257,124.3521,37350.0
2017-09-14 11:45:00,127.9,128.06,127.89,127.99,14210.0,124.3521,124.5076,124.3423,124.4396,14210.0
2017-09-14 11:50:00,128.02,128.07,127.95,128.03,20226.0,124.4687,124.5173,124.4007,124.4785,20226.0
2017-09-14 11:55:00,128.02,128.05,127.96,127.98,5579.0,124.4687,124.4979,124.4104,124.4298,5579.0
2017-09-14 12:00:00,128.0,128.02,127.56,127.7,14943.0,124.4493,124.4687,124.0215,124.1576,14943.0
2017-09-14 12:05:00,127.63,127.65,127.43,127.43,13602.0,124.0896,124.109,123.8951,123.8951,13602.0
2017-09-14 12:10:00,127.43,127.68,127.43,127.61,9861.0,123.8951,124.1382,123.8951,124.0701,9861.0
2017-09-14 12:15:00,127.63,127.63,127.35,127.43,9225.0,124.0896,124.0896,123.8173,123.8951,9225.0
2017-09-14 12:20:00,127.47,127.51,127.35,127.49,5680.0,123.934,123.9729,123.8173,123.9534,5680.0
2017-09-14 12:25:00,127.44,127.44,127.31,127.35,4527.0,123.9048,123.9048,123.7784,123.8173,4527.0
2017-09-14 12:30:00,127.39,127.55,127.39,127.46,7854.0,123.8562,124.0118,123.8562,123.9243,7854.0
2017-09-14 12:35:00,127.44,127.5,127.4,127.4,14833.0,123.9048,123.9632,123.8659,123.8659,14833.0
2017-09-14 12:40:00,127.41,127.45,127.34,127.39,11214.0,123.8757,123.9145,123.8076,123.8562,11214.0
2017-09-14 12:45:00,127.38,127.42,127.3,127.4,3714.0,123.8465,123.8854,123.7687,123.8659,3714.0
2017-09-14 12:50:00,127.42,127.47,127.34,127.36,5026.0,123.8854,123.934,123.8076,123.827,5026.0
2017-09-14 12:55:00,127.32,127.32,127.1,127.1,7142.0,123.7882,123.7882,123.5743,123.5743,7142.0
2017-09-14 13:00:00,127.08,127.21,127.08,127.21,7032.0,123.5548,123.6812,123.5548,123.6812,7032.0
2017-09-14 13:05:00,127.18,127.28,127.13,127.28,4800.0,123.652,123.7493,123.6034,123.7493,4800.0
2017-09-14 13:10:00,127.3,127.45,127.26,127.45,3557.0,123.7687,123.9145,123.7298,123.9145,3557.0
2017-09-14 13:15:00,127.49,127.5,127.27,127.38,5562.0,123.9534,123.9632,123.7395,123.8465,5562.0
2017-09-14 13:20:00,127.35,127.36,127.27,127.27,2854.0,123.8173,123.827,123.7395,123.7395,2854.0
2017-09-14 13:25:00,127.25,127.26,127.12,127.17,4240.0,123.7201,123.7298,123.5937,123.6423,4240.0
2017-09-14 13:30:00,127.16,127.2,127.09,127.11,5225.0,123.6326,123.6715,123.5645,123.584,5225.0
2017-09-14 13:35:00,127.13,127.16,127.08,127.15,2553.0,123.6034,123.6326,123.5548,123.6229,2553.0
2017-09-14 13:40:00,127.16,127.17,127.09,127.09,5339.0,123.6326,123.6423,123.5645,123.5645,5339.0
2017-09-14 13:45:00,127.11,127.13,126.92,126.99,11651.0,123.584,123.6034,123.3992,123.4673,11651.0
2017-09-14 13:50:00,126.94,126.94,126.79,126.87,7782.0,123.4187,123.4187,123.2729,123.3506,7782.0
2017-09-14 13:55:00,126.9,126.93,126.84,126.89,6758.0,123.3798,123.409,123.3215,123.3701,6758.0
2017-09-14 14:00:00,126.88,126.99,126.88,126.91,2701.0,123.3604,123.4673,123.3604,123.3895,2701.0
2017-09-14 14:05:00,126.96,126.97,126.79,126.87,9840.0,123.4381,123.4479,123.2729,123.3506,9840.0
2017-09-14 14:10:00,126.87,127.0,126.81,126.95,4200.0,123.3506,123.477,123.2923,123.4284,4200.0
2017-09-14 14:15:00,126.94,127.01,126.92,126.93,6136.0,123.4187,123.4868,123.3992,123.409,6136.0
2017-09-14 14:20:00,126.94,126.98,126.87,126.93,6599.0,123.4187,123.4576,123.3506,123.409,6599.0
2017-09-14 14:25:00,126.94,126.95,126.83,126.86,6712.0,123.4187,123.4284,123.3117,123.3409,6712.0
2017-09-14 14:30:00,126.81,126.96,126.81,126.92,7550.0,123.2923,123.4381,123.2923,123.3992,7550.0
2017-09-14 14:35:00,126.91,126.94,126.9,126.91,4209.0,123.3895,123.4187,123.3798,123.3895,4209.0
2017-09-14 14:40:00,126.91,127.16,126.91,127.14,7243.0,123.3895,123.6326,123.3895,123.6131,7243.0
2017-09-14 14:45:00,127.18,127.63,127.18,127.62,10348.0,123.652,124.0896,123.652,124.0798,10348.0
2017-09-14 14:50:00,127.57,127.57,127.41,127.5,7581.0,124.0312,124.0312,123.8757,123.9632,7581.0
2017-09-14 14:55:00,127.47,127.53,127.41,127.53,5894.0,123.934,123.9923,123.8757,123.9923,5894.0
2017-09-14 15:00:00,127.49,127.55,127.49,127.53,6264.0,123.9534,124.0118,123.9534,123.9923,6264.0
2017-09-14 15:05:00,127.52,127.55,127.33,127.35,12419.0,123.9826,124.0118,123.7979,123.8173,12419.0
2017-09-14 15:10:00,127.36,127.36,127.2,127.2,10447.0,123.827,123.827,123.6715,123.6715,10447.0
2017-09-14 15:15:00,127.21,127.24,127.13,127.19,9599.0,123.6812,123.7104,123.6034,123.6618,9599.0
2017-09-14 15:20:00,127.16,127.22,127.12,127.18,7555.0,123.6326,123.6909,123.5937,123.652,7555.0
2017-09-14 15:25:00,127.19,127.19,127.06,127.09,9138.0,123.6618,123.6618,123.5354,123.5645,9138.0
2017-09-14 15:30:00,127.06,127.22,127.06,127.22,9227.0,123.5354,123.6909,123.5354,123.6909,9227.0
2017-09-14 15:35:00,127.22,127.26,127.21,127.24,8378.0,123.6909,123.7298,123.6812,123.7104,8378.0
2017-09-14 15:40:00,127.24,127.25,127.07,127.1,15917.0,123.7104,123.7201,123.5451,123.5743,15917.0
2017-09-14 15:45:00,127.09,127.29,127.09,127.27,16876.0,123.5645,123.759,123.5645,123.7395,16876.0
2017-09-14 15:50:00,127.29,127.35,127.29,127.32,19171.0,123.759,123.8173,123.759,123.7882,19171.0
2017-09-14 15:55:00,127.3,127.4,127.29,127.36,67100.0,123.7687,123.8659,123.759,123.827,67100.0
2017-09-15 09:30:00,127.15,127.34,126.97,127.34,86069.0,123.6229,123.8076,123.4479,123.8076,86069.0
2017-09-15 09:35:00,127.29,127.71,127.07,127.69,15553.0,123.759,124.1673,123.5451,124.1479,15553.0
2017-09-15 09:40:00,127.65,127.75,127.08,127.26,8592.0,124.109,124.2062,123.5548,123.7298,8592.0
2017-09-15 09:45:00,127.15,127.5,127.09,127.2,10471.0,123.6229,123.9632,123.5645,123.6715,10471.0
2017-09-15 09:50:00,127.3,127.59,127.23,127.5,30377.0,123.7687,124.0507,123.7006,123.9632,30377.0
2017-09-15 09:55:00,127.5,127.71,127.43,127.5,24176.0,123.9632,124.1673,123.8951,123.9632,24176.0
2017-09-15 10:00:00,127.5,127.65,127.39,127.59,12733.0,123.9632,124.109,123.8562,124.0507,12733.0
2017-09-15 10:05:00,127.55,127.6,127.38,127.44,9753.0,124.0118,124.0604,123.8465,123.9048,9753.0
2017-09-15 10:10:00,127.45,127.48,127.32,127.48,5490.0,123.9145,123.9437,123.7882,123.9437,5490.0
2017-09-15 10:15:00,127.46,127.63,127.46,127.63,4364.0,123.9243,124.0896,123.9243,124.0896,4364.0
2017-09-15 10:20:00,127.58,127.71,127.56,127.6,6751.0,124.0409,124.1673,124.0215,124.0604,6751.0
2017-09-15 10:25:00,127.61,127.61,127.49,127.51,5948.0,124.0701,124.0701,123.9534,123.9729,5948.0
2017-09-15 10:30:00,127.5,127.79,127.48,127.64,4389.0,123.9632,124.2451,123.9437,124.0993,4389.0
2017-09-15 10:35:00,127.61,127.67,127.59,127.62,3541.0,124.0701,124.1284,124.0507,124.0798,3541.0
2017-09-15 10:40:00,127.62,127.73,127.54,127.66,4840.0,124.0798,124.1868,124.002,124.1187,4840.0
2017-09-15 10:45:00,127.67,127.88,127.61,127.77,10192.0,124.1284,124.3326,124.0701,124.2257,10192.0
2017-09-15 10:50:00,127.79,127.91,127.77,127.84,4069.0,124.2451,124.3618,124.2257,124.2937,4069.0
2017-09-15 10:55:00,127.86,127.86,127.72,127.8,3748.0,124.3132,124.3132,124.1771,124.2548,3748.0
2017-09-15 11:00:00,127.72,127.86,127.61,127.8,6498.0,124.1771,124.3132,124.0701,124.2548,6498.0
2017-09-15 11:05:00,127.71,128.01,127.71,127.93,6565.0,124.1673,124.459,124.1673,124.3812,6565.0
2017-09-15 11:10:00,127.92,127.98,127.83,127.95,7055.0,124.3715,124.4298,124.284,124.4007,7055.0
2017-09-15 11:15:00,127.99,128.19,127.94,128.09,13967.0,124.4396,124.634,124.391,124.5368,13967.0
2017-09-15 11:20:00,128.13,128.2,128.11,128.19,2665.0,124.5757,124.6437,124.5562,124.634,2665.0
2017-09-15 11:25:00,128.16,128.24,128.09,128.18,9187.0,124.6049,124.6826,124.5368,124.6243,9187.0
2017-09-15 11:30:00,128.17,128.38,128.14,128.38,10020.0,124.6146,124.8187,124.5854,124.8187,10020.0
2017-09-15 11:35:00,128.38,128.58,128.36,128.53,10973.0,124.8187,125.0132,124.7993,124.9646,10973.0
2017-09-15 11:40:00,128.52,128.52,128.31,128.31,8097.0,124.9549,124.9549,124.7507,124.7507,8097.0
2017-09-15 11:45:00,128.34,128.43,128.34,128.43,1800.0,124.7799,124.8674,124.7799,124.8674,1800.0
2017-09-15 11:50:00,128.39,128.39,128.24,128.32,5120.0,124.8285,124.8285,124.6826,124.7604,5120.0
2017-09-15 11:55:00,128.26,128.34,128.23,128.33,5906.0,124.7021,124.7799,124.6729,124.7701,5906.0
2017-09-15 12:00:00,128.32,128.82,128.26,128.82,14756.0,124.7604,125.2465,124.7021,125.2465,14756.0
2017-09-15 12:05:00,128.74,128.74,128.53,128.59,5410.0,125.1688,125.1688,124.9646,125.0229,5410.0
2017-09-15 12:10:00,128.54,128.59,128.51,128.59,3428.0,124.9743,125.0229,124.9451,125.0229,3428.0
2017-09-15 12:15:00,128.56,128.58,128.41,128.41,10720.0,124.9938,125.0132,124.8479,124.8479,10720.0
2017-09-15 12:20:00,128.39,128.43,128.3,128.4,4245.0,124.8285,124.8674,124.741,124.8382,4245.0
2017-09-15 12:25:00,128.35,128.37,128.27,128.29,2900.0,124.7896,124.809,124.7118,124.7312,2900.0
2017-09-15 12:30:00,128.31,128.32,128.15,128.24,6136.0,124.7507,124.7604,124.5951,124.6826,6136.0
2017-09-15 12:35:00,128.23,128.24,128.11,128.12,8162.0,124.6729,124.6826,124.5562,124.566,8162.0
2017-09-15 12:40:00,128.16,128.34,128.15,128.22,3350.0,124.6049,124.7799,124.5951,124.6632,3350.0
2017-09-15 12:45:00,128.25,128.27,128.21,128.25,3200.0,124.6924,124.7118,124.6535,124.6924,3200.0
2017-09-15 12:50:00,128.24,128.3,128.22,128.27,2247.0,124.6826,124.741,124.6632,124.7118,2247.0
2017-09-15 12:55:00,128.27,128.32,128.23,128.27,3868.0,124.7118,124.7604,124.6729,124.7118,3868.0
2017-09-15 13:00:00,128.26,128.34,128.22,128.33,3800.0,124.7021,124.7799,124.6632,124.7701,3800.0
2017-09-15 13:05:00,128.31,128.33,128.18,128.33,12962.0,124.7507,124.7701,124.6243,124.7701,12962.0
2017-09-15 13:10:00,128.34,128.43,128.23,128.24,6550.0,124.7799,124.8674,124.6729,124.6826,6550.0
2017-09-15 13:15:00,128.24,128.35,128.24,128.33,3300.0,124.6826,124.7896,124.6826,124.7701,3300.0
2017-09-15 13:20:00,128.31,128.47,128.31,128.42,4891.0,124.7507,124.9063,124.7507,124.8576,4891.0
2017-09-15 13:25:00,128.46,128.5,128.43,128.47,1800.0,124.8965,124.9354,124.8674,124.9063,1800.0
2017-09-15 13:30:00,128.43,128.49,128.31,128.36,5449.0,124.8674,124.9257,124.7507,124.7993,5449.0
2017-09-15 13:35:00,128.42,128.42,128.16,128.26,9017.0,124.8576,124.8576,124.6049,124.7021,9017.0
2017-09-15 13:40:00,128.25,128.25,128.18,128.21,2572.0,124.6924,124.6924,124.6243,124.6535,2572.0
2017-09-15 13:45:00,128.2,128.24,128.0,128.14,5409.0,124.6437,124.6826,124.4493,124.5854,5409.0
2017-09-15 13:50:00,128.08,128.16,128.01,128.1,3677.0,124.5271,124.6049,124.459,124.5465,3677.0
2017-09-15 13:55:00,128.11,128.13,128.07,128.08,2747.0,124.5562,124.5757,124.5173,124.5271,2747.0
2017-09-15 14:00:00,128.11,128.17,128.08,128.1,3280.0,124.5562,124.6146,124.5271,124.5465,3280.0
2017-09-15 14:05:00,128.09,128.15,128.06,128.15,2025.0,124.5368,124.5951,124.5076,124.5951,2025.0
2017-09-15 14:10:00,128.12,128.14,128.06,128.14,5900.0,124.566,124.5854,124.5076,124.5854,5900.0
2017-09-15 14:15:00,128.12,128.13,128.07,128.11,10574.0,124.566,124.5757,124.5173,124.5562,10574.0
2017-09-15 14:20:00,128.12,128.13,128.04,128.04,4247.0,124.566,124.5757,124.4882,124.4882,4247.0
2017-09-15 14:25:00,128.07,128.11,128.02,128.06,7487.0,124.5173,124.5562,124.4687,124.5076,7487.0
2017-09-15 14:30:00,128.05,128.08,128.04,128.07,3639.0,124.4979,124.5271,124.4882,124.5173,3639.0
2017-09-15 14:35:00,128.08,128.24,128.05,128.21,7752.0,124.5271,124.6826,124.4979,124.6535,7752.0
2017-09-15 14:40:00,128.21,128.21,128.14,128.14,2822.0,124.6535,124.6535,124.5854,124.5854,2822.0
2017-09-15 14:45:00,128.17,128.17,128.14,128.15,3145.0,124.6146,124.6146,124.5854,124.5951,3145.0
2017-09-15 14:50:00,128.13,128.29,128.12,128.24,8165.0,124.5757,124.7312,124.566,124.6826,8165.0
2017-09-15 14:55:00,128.22,128.22,128.12,128.15,2400.0,124.6632,124.6632,124.566,124.5951,2400.0
2017-09-15 15:00:00,128.19,128.47,128.19,128.32,18078.0,124.634,124.9063,124.634,124.7604,18078.0
2017-09-15 15:05:00,128.3,128.3,128.21,128.23,6118.0,124.741,124.741,124.6535,124.6729,6118.0
2017-09-15 15:10:00,128.2,128.23,128.18,128.18,4019.0,124.6437,124.6729,124.6243,124.6243,4019.0
2017-09-15 15:15:00,128.2,128.21,128.18,128.21,4314.0,124.6437,124.6535,124.6243,124.6535,4314.0
2017-09-15 15:20:00,128.2,128.36,128.19,128.3,8655.0,124.6437,124.7993,124.634,124.741,8655.0
2017-09-15 15:25:00,128.3,128.3,128.2,128.22,4437.0,124.741,124.741,124.6437,124.6632,4437.0
2017-09-15 15:30:00,128.21,128.31,128.21,128.31,10426.0,124.6535,124.7507,124.6535,124.7507,10426.0
2017-09-15 15:35:00,128.33,128.34,128.3,128.33,7576.0,124.7701,124.7799,124.741,124.7701,7576.0
2017-09-15 15:40:00,128.32,128.32,128.16,128.16,13247.0,124.7604,124.7604,124.6049,124.6049,13247.0
2017-09-15 15:45:00,128.11,128.22,128.07,128.22,19047.0,124.5562,124.6632,124.5173,124.6632,19047.0
2017-09-15 15:50:00,128.22,128.23,128.11,128.17,29463.0,124.6632,124.6729,124.5562,124.6146,29463.0
2017-09-15 15:55:00,128.16,128.21,128.06,128.1,61482.0,124.6049,124.6535,124.5076,124.5465,61482.0
2017-09-18 09:30:00,128.1,128.34,128.09,128.09,16552.0,124.5465,124.7799,124.5368,124.5368,16552.0
2017-09-18 09:35:00,128.19,128.69,128.19,128.62,7017.0,124.634,125.1201,124.634,125.0521,7017.0
2017-09-18 09:40:00,128.54,128.73,128.42,128.61,8778.0,124.9743,125.159,124.8576,125.0424,8778.0
2017-09-18 09:45:00,128.65,129.02,128.65,129.02,5275.0,125.0813,125.441,125.0813,125.441,5275.0
2017-09-18 09:50:00,129.05,129.3,128.83,128.85,10057.0,125.4702,125.7132,125.2563,125.2757,10057.0
2017-09-18 09:55:00,128.91,128.91,128.7,128.78,4975.0,125.334,125.334,125.1299,125.2077,4975.0
2017-09-18 10:00:00,128.8,128.81,128.52,128.76,4647.0,125.2271,125.2368,124.9549,125.1882,4647.0
2017-09-18 10:05:00,128.7,128.93,128.63,128.87,6283.0,125.1299,125.3535,125.0618,125.2952,6283.0
2017-09-18 10:10:00,128.95,128.95,128.8,128.9,3440.0,125.3729,125.3729,125.2271,125.3243,3440.0
2017-09-18 10:15:00,128.83,128.85,128.64,128.65,3810.0,125.2563,125.2757,125.0715,125.0813,3810.0
2017-09-18 10:20:00,128.66,128.9,128.66,128.78,6297.0,125.091,125.3243,125.091,125.2077,6297.0
2017-09-18 10:25:00,128.78,128.78,128.66,128.77,7325.0,125.2077,125.2077,125.091,125.1979,7325.0
2017-09-18 10:30:00,128.81,129.36,128.81,129.14,9701.0,125.2368,125.7716,125.2368,125.5577,9701.0
2017-09-18 10:35:00,129.13,129.28,128.91,129.28,5702.0,125.5479,125.6938,125.334,125.6938,5702.0
2017-09-18 10:40:00,129.27,129.34,129.09,129.16,12795.0,125.6841,125.7521,125.5091,125.5771,12795.0
2017-09-18 10:45:00,129.14,129.42,129.14,129.37,7599.0,125.5577,125.8299,125.5577,125.7813,7599.0
2017-09-18 10:50:00,129.34,129.38,129.01,129.06,8764.0,125.7521,125.791,125.4313,125.4799,8764.0
2017-09-18 10:55:00,129.14,129.2,129.04,129.04,3293.0,125.5577,125.616,125.4604,125.4604,3293.0
2017-09-18 11:00:00,129.1,129.21,129.05,129.14,4717.0,125.5188,125.6257,125.4702,125.5577,4717.0
2017-09-18 11:05:00,129.15,129.27,129.07,129.23,11117.0,125.5674,125.6841,125.4896,125.6452,11117.0
2017-09-18 11:10:00,129.2,129.2,129.06,129.08,3600.0,125.616,125.616,125.4799,125.4993,3600.0
2017-09-18 11:15:00,129.06,129.27,129.06,129.21,11485.0,125.4799,125.6841,125.4799,125.6257,11485.0
2017-09-18 11:20:00,129.15,129.45,129.15,129.45,21346.0,125.5674,125.8591,125.5674,125.8591,21346.0
2017-09-18 11:25:00,129.5,129.5,129.22,129.22,23109.0,125.9077,125.9077,125.6354,125.6354,23109.0
2017-09-18 11:30:00,129.18,129.3,129.15,129.2,2700.0,125.5966,125.7132,125.5674,125.616,2700.0
2017-09-18 11:35:00,129.2,129.21,128.95,129.06,11054.0,125.616,125.6257,125.3729,125.4799,11054.0
2017-09-18 11:40:00,129.11,129.14,129.0,129.11,4003.0,125.5285,125.5577,125.4215,125.5285,4003.0
2017-09-18 11:45:00,129.04,129.05,128.88,128.93,7844.0,125.4604,125.4702,125.3049,125.3535,7844.0
2017-09-18 11:50:00,128.94,129.15,128.83,129.15,7860.0,125.3632,125.5674,125.2563,125.5674,7860.0
2017-09-18 11:55:00,129.22,129.22,128.87,128.87,4800.0,125.6354,125.6354,125.2952,125.2952,4800.0
2017-09-18 12:00:00,128.94,129.08,128.89,128.89,2288.0,125.3632,125.4993,125.3146,125.3146,2288.0
2017-09-18 12:05:00,128.85,129.02,128.84,128.96,4800.0,125.2757,125.441,125.266,125.3827,4800.0
2017-09-18 12:10:00,128.95,129.0,128.9,129.0,5110.0,125.3729,125.4215,125.3243,125.4215,5110.0
2017-09-18 12:15:00,129.0,129.04,128.95,129.0,5874.0,125.4215,125.4604,125.3729,125.4215,5874.0
2017-09-18 12:20:00,129.02,129.07,128.98,129.07,4000.0,125.441,125.4896,125.4021,125.4896,4000.0
2017-09-18 12:25:00,129.06,129.09,128.95,128.95,1700.0,125.4799,125.5091,125.3729,125.3729,1700.0
2017-09-18 12:30:00,128.95,129.08,128.87,129.08,4350.0,125.3729,125.4993,125.2952,125.4993,4350.0
2017-09-18 12:35:00,129.12,129.2,129.04,129.1,4150.0,125.5382,125.616,125.4604,125.5188,4150.0
2017-09-18 12:40:00,129.03,129.06,128.99,128.99,3300.0,125.4507,125.4799,125.4118,125.4118,3300.0
2017-09-18 12:45:00,128.99,129.0,128.87,128.92,4493.0,125.4118,125.4215,125.2952,125.3438,4493.0
2017-09-18 12:50:00,128.95,129.14,128.95,129.08,3400.0,125.3729,125.5577,125.3729,125.4993,3400.0
2017-09-18 12:55:00,129.07,129.21,129.07,129.21,1700.0,125.4896,125.6257,125.4896,125.6257,1700.0
2017-09-18 13:00:00,129.13,129.13,128.94,128.96,2760.0,125.5479,125.5479,125.3632,125.3827,2760.0
2017-09-18 13:05:00,129.03,129.14,129.0,129.12,4749.0,125.4507,125.5577,125.4215,125.5382,4749.0
2017-09-18 13:10:00,129.1,129.16,129.01,129.05,8416.0,125.5188,125.5771,125.4313,125.4702,8416.0
2017-09-18 13:15:00,129.05,129.29,129.05,129.29,2700.0,125.4702,125.7035,125.4702,125.7035,2700.0
2017-09-18 13:20:00,129.27,129.32,129.23,129.32,1627.0,125.6841,125.7327,125.6452,125.7327,1627.0
2017-09-18 13:25:00,129.33,129.33,129.07,129.08,4015.0,125.7424,125.7424,125.4896,125.4993,4015.0
2017-09-18 13:30:00,129.13,129.13,129.07,129.12,2720.0,125.5479,125.5479,125.4896,125.5382,2720.0
2017-09-18 13:35:00,129.14,129.22,129.11,129.21,5222.0,125.5577,125.6354,125.5285,125.6257,5222.0
2017-09-18 13:40:00,129.25,129.46,129.24,129.45,10458.0,125.6646,125.8688,125.6549,125.8591,10458.0
2017-09-18 13:45:00,129.42,129.51,129.36,129.5,12265.0,125.8299,125.9174,125.7716,125.9077,12265.0
2017-09-18 13:50:00,129.46,129.5,129.42,129.42,3003.0,125.8688,125.9077,125.8299,125.8299,3003.0
2017-09-18 13:55:00,129.44,129.47,129.32,129.41,7530.0,125.8493,125.8785,125.7327,125.8202,7530.0
2017-09-18 14:00:00,129.43,129.49,129.3,129.32,9156.0,125.8396,125.898,125.7132,125.7327,9156.0
2017-09-18 14:05:00,129.32,129.32,129.2,129.2,9604.0,125.7327,125.7327,125.616,125.616,9604.0
2017-09-18 14:10:00,129.21,129.36,129.13,129.3,8806.0,125.6257,125.7716,125.5479,125.7132,8806.0
2017-09-18 14:15:00,129.31,129.32,129.06,129.11,10906.0,125.7229,125.7327,125.4799,125.5285,10906.0
2017-09-18 14:20:00,129.08,129.08,128.93,129.03,8600.0,125.4993,125.4993,125.3535,125.4507,8600.0
2017-09-18 14:25:00,129.0,129.08,128.95,129.03,13113.0,125.4215,125.4993,125.3729,125.4507,13113.0
2017-09-18 14:30:00,129.1,129.1,128.91,128.98,5800.0,125.5188,125.5188,125.334,125.4021,5800.0
2017-09-18 14:35:00,128.93,128.95,128.76,128.86,6568.0,125.3535,125.3729,125.1882,125.2854,6568.0
2017-09-18 14:40:00,128.9,128.94,128.79,128.85,10253.0,125.3243,125.3632,125.2174,125.2757,10253.0
2017-09-18 14:45:00,128.89,128.95,128.89,128.94,2175.0,125.3146,125.3729,125.3146,125.3632,2175.0
2017-09-18 14:50:00,128.93,129.0,128.9,128.96,4770.0,125.3535,125.4215,125.3243,125.3827,4770.0
2017-09-18 14:55:00,128.94,128.97,128.91,128.93,6177.0,125.3632,125.3924,125.334,125.3535,6177.0
2017-09-18 15:00:00,128.91,129.13,128.91,129.13,8144.0,125.334,125.5479,125.334,125.5479,8144.0
2017-09-18 15:05:00,129.08,129.16,129.03,129.16,4996.0,125.4993,125.5771,125.4507,125.5771,4996.0
2017-09-18 15:10:00,129.15,129.16,129.02,129.02,2423.0,125.5674,125.5771,125.441,125.441,2423.0
2017-09-18 15:15:00,129.0,129.0,128.91,128.93,3929.0,125.4215,125.4215,125.334,125.3535,3929.0
2017-09-18 15:20:00,128.94,128.96,128.91,128.94,2799.0,125.3632,125.3827,125.334,125.3632,2799.0
2017-09-18 15:25:00,128.95,129.05,128.94,129.05,8956.0,125.3729,125.4702,125.3632,125.4702,8956.0
2017-09-18 15:30:00,129.1,129.29,129.07,129.21,13483.0,125.5188,125.7035,125.4896,125.6257,13483.0
2017-09-18 15:35:00,129.24,129.39,129.2,129.36,10448.0,125.6549,125.8007,125.616,125.7716,10448.0
2017-09-18 15:40:00,129.36,129.37,129.26,129.28,9612.0,125.7716,125.7813,125.6743,125.6938,9612.0
2017-09-18 15:45:00,129.27,129.27,129.22,129.26,13660.0,125.6841,125.6841,125.6354,125.6743,13660.0
2017-09-18 15:50:00,129.25,129.3,129.21,129.27,19720.0,125.6646,125.7132,125.6257,125.6841,19720.0
2017-09-18 15:55:00,129.3,129.43,129.29,129.41,80255.0,125.7132,125.8396,125.7035,125.8202,80255.0
2017-09-19 09:30:00,129.5,129.5,128.59,128.89,15435.0,125.9077,125.9077,125.0229,125.3146,15435.0
2017-09-19 09:35:00,129.0,129.36,128.55,129.2,10043.0,125.4215,125.7716,124.984,125.616,10043.0
2017-09-19 09:40:00,129.03,129.2,128.61,128.7,7353.0,125.4507,125.616,125.0424,125.1299,7353.0
2017-09-19 09:45:00,128.74,128.98,128.55,128.61,30630.0,125.1688,125.4021,124.984,125.0424,30630.0
2017-09-19 09:50:00,128.61,128.72,128.12,128.72,19974.0,125.0424,125.1493,124.566,125.1493,19974.0
2017-09-19 09:55:00,128.64,128.97,128.54,128.81,14110.0,125.0715,125.3924,124.9743,125.2368,14110.0
2017-09-19 10:00:00,128.87,129.24,128.83,129.11,10848.0,125.2952,125.6549,125.2563,125.5285,10848.0
2017-09-19 10:05:00,129.09,129.39,129.09,129.28,4683.0,125.5091,125.8007,125.5091,125.6938,4683.0
2017-09-19 10:10:00,129.19,129.28,129.05,129.05,4105.0,125.6063,125.6938,125.4702,125.4702,4105.0
2017-09-19 10:15:00,129.0,129.17,128.93,129.16,3702.0,125.4215,125.5868,125.3535,125.5771,3702.0
2017-09-19 10:20:00,129.0,129.27,128.98,129.27,5385.0,125.4215,125.6841,125.4021,125.6841,5385.0
2017-09-19 10:25:00,129.1,129.19,129.05,129.18,3722.0,125.5188,125.6063,125.4702,125.5966,3722.0
2017-09-19 10:30:00,129.08,129.11,128.91,128.92,3000.0,125.4993,125.5285,125.334,125.3438,3000.0
2017-09-19 10:35:00,129.01,129.01,128.7,128.89,3828.0,125.4313,125.4313,125.1299,125.3146,3828.0
2017-09-19 10:40:00,128.9,129.12,128.76,129.12,3789.0,125.3243,125.5382,125.1882,125.5382,3789.0
2017-09-19 10:45:00,129.05,129.05,128.87,129.04,2699.0,125.4702,125.4702,125.2952,125.4604,2699.0
2017-09-19 10:50:00,128.99,129.22,128.95,129.22,4300.0,125.4118,125.6354,125.3729,125.6354,4300.0
2017-09-19 10:55:00,129.09,129.34,129.09,129.29,3949.0,125.5091,125.7521,125.5091,125.7035,3949.0
2017-09-19 11:00:00,129.23,129.32,129.16,129.22,3100.0,125.6452,125.7327,125.5771,125.6354,3100.0
2017-09-19 11:05:00,129.16,129.31,129.11,129.27,8368.0,125.5771,125.7229,125.5285,125.6841,8368.0
2017-09-19 11:10:00,129.27,129.27,129.1,129.17,3700.0,125.6841,125.6841,125.5188,125.5868,3700.0
2017-09-19 11:15:00,129.19,129.37,129.16,129.24,2795.0,125.6063,125.7813,125.5771,125.6549,2795.0
2017-09-19 11:20:00,129.23,129.33,129.18,129.33,3000.0,125.6452,125.7424,125.5966,125.7424,3000.0
2017-09-19 11:25:00,129.26,129.4,129.2,129.28,5064.0,125.6743,125.8105,125.616,125.6938,5064.0
2017-09-19 11:30:00,129.32,129.42,129.18,129.18,5192.0,125.7327,125.8299,125.5966,125.5966,5192.0
2017-09-19 11:35:00,129.22,129.23,128.9,128.9,5141.0,125.6354,125.6452,125.3243,125.3243,5141.0
2017-09-19 11:40:00,128.84,129.15,128.84,129.09,5876.0,125.266,125.5674,125.266,125.5091,5876.0
2017-09-19 11:45:00,129.04,129.09,128.97,129.02,5300.0,125.4604,125.5091,125.3924,125.441,5300.0
2017-09-19 11:50:00,128.97,129.02,128.8,128.9,4300.0,125.3924,125.441,125.2271,125.3243,4300.0
2017-09-19 11:55:00,128.84,128.99,128.83,128.99,3420.0,125.266,125.4118,125.2563,125.4118,3420.0
2017-09-19 12:00:00,129.01,129.1,128.97,129.04,4549.0,125.4313,125.5188,125.3924,125.4604,4549.0
2017-09-19 12:05:00,129.07,129.21,128.96,129.21,2920.0,125.4896,125.6257,125.3827,125.6257,2920.0
2017-09-19 12:10:00,129.06,129.12,129.05,129.12,2451.0,125.4799,125.5382,125.4702,125.5382,2451.0
2017-09-19 12:15:00,129.05,129.7,129.04,129.3,27745.0,125.4702,126.1021,125.4604,125.7132,27745.0
2017-09-19 12:20:00,129.35,129.36,129.25,129.26,2600.0,125.7618,125.7716,125.6646,125.6743,2600.0
2017-09-19 12:25:00,129.24,129.42,129.24,129.39,2500.0,125.6549,125.8299,125.6549,125.8007,2500.0
2017-09-19 12:30:00,129.37,129.49,129.31,129.36,2300.0,125.7813,125.898,125.7229,125.7716,2300.0
2017-09-19 12:35:00,129.42,129.52,129.38,129.38,1525.0,125.8299,125.9271,125.791,125.791,1525.0
2017-09-19 12:40:00,129.37,129.4,129.32,129.39,2200.0,125.7813,125.8105,125.7327,125.8007,2200.0
2017-09-19 12:45:00,129.33,129.54,129.25,129.52,5397.0,125.7424,125.9466,125.6646,125.9271,5397.0
2017-09-19 12:50:00,129.52,129.94,129.52,129.78,6982.0,125.9271,126.3355,125.9271,126.1799,6982.0
2017-09-19 12:55:00,129.77,129.82,129.66,129.66,2793.0,126.1702,126.2188,126.0632,126.0632,2793.0
2017-09-19 13:00:00,129.74,129.89,129.74,129.83,4000.0,126.141,126.2869,126.141,126.2285,4000.0
2017-09-19 13:05:00,129.83,129.93,129.79,129.89,3688.0,126.2285,126.3258,126.1896,126.2869,3688.0
2017-09-19 13:10:00,129.85,129.95,129.84,129.94,3253.0,126.248,126.3452,126.2382,126.3355,3253.0
2017-09-19 13:15:00,129.86,129.94,129.86,129.9,3721.0,126.2577,126.3355,126.2577,126.2966,3721.0
2017-09-19 13:20:00,129.87,129.94,129.86,129.9,4326.0,126.2674,126.3355,126.2577,126.2966,4326.0
2017-09-19 13:25:00,129.87,129.9,129.86,129.89,2062.0,126.2674,126.2966,126.2577,126.2869,2062.0
2017-09-19 13:30:00,129.9,129.92,129.88,129.89,2076.0,126.2966,126.316,126.2771,126.2869,2076.0
2017-09-19 13:35:00,129.9,129.93,129.82,129.84,3556.0,126.2966,126.3258,126.2188,126.2382,3556.0
2017-09-19 13:40:00,129.82,129.87,129.77,129.81,17759.0,126.2188,126.2674,126.1702,126.2091,17759.0
2017-09-19 13:45:00,129.79,129.8,129.65,129.65,7650.0,126.1896,126.1994,126.0535,126.0535,7650.0
2017-09-19 13:50:00,129.67,129.72,129.58,129.58,7335.0,126.073,126.1216,125.9855,125.9855,7335.0
2017-09-19 13:55:00,129.6,129.61,129.5,129.52,3232.0,126.0049,126.0146,125.9077,125.9271,3232.0
2017-09-19 14:00:00,129.51,129.59,129.49,129.57,8722.0,125.9174,125.9952,125.898,125.9757,8722.0
2017-09-19 14:05:00,129.57,129.6,129.52,129.52,3776.0,125.9757,126.0049,125.9271,125.9271,3776.0
2017-09-19 14:10:00,129.52,129.68,129.48,129.68,5422.0,125.9271,126.0827,125.8882,126.0827,5422.0
2017-09-19 14:15:00,129.64,129.64,129.48,129.48,2319.0,126.0438,126.0438,125.8882,125.8882,2319.0
2017-09-19 14:20:00,129.49,129.55,129.34,129.34,3207.0,125.898,125.9563,125.7521,125.7521,3207.0
2017-09-19 14:25:00,129.38,129.53,129.27,129.53,17600.0,125.791,125.9368,125.6841,125.9368,17600.0
2017-09-19 14:30:00,129.42,129.93,129.42,129.69,5975.0,125.8299,126.3258,125.8299,126.0924,5975.0
2017-09-19 14:35:00,129.68,129.82,129.67,129.81,4769.0,126.0827,126.2188,126.073,126.2091,4769.0
2017-09-19 14:40:00,129.85,129.86,129.69,129.69,3804.0,126.248,126.2577,126.0924,126.0924,3804.0
2017-09-19 14:45:00,129.73,129.89,129.68,129.68,6399.0,126.1313,126.2869,126.0827,126.0827,6399.0
2017-09-19 14:50:00,129.71,129.74,129.63,129.69,3300.0,126.1119,126.141,126.0341,126.0924,3300.0
2017-09-19 14:55:00,129.67,129.69,129.49,129.62,6509.0,126.073,126.0924,125.898,126.0243,6509.0
2017-09-19 15:00:00,129.64,129.7,129.62,129.67,5349.0,126.0438,126.1021,126.0243,126.073,5349.0
2017-09-19 15:05:00,129.65,129.9,129.65,129.9,9162.0,126.0535,126.2966,126.0535,126.2966,9162.0
2017-09-19 15:10:00,129.9,129.9,129.8,129.88,5239.0,126.2966,126.2966,126.1994,126.2771,5239.0
2017-09-19 15:15:00,129.87,129.94,129.83,129.94,13380.0,126.2674,126.3355,126.2285,126.3355,13380.0
2017-09-19 15:20:00,129.95,129.96,129.82,129.84,6659.0,126.3452,126.3549,126.2188,126.2382,6659.0
2017-09-19 15:25:00,129.82,129.83,129.76,129.76,6542.0,126.2188,126.2285,126.1605,126.1605,6542.0
2017-09-19 15:30:00,129.78,129.86,129.78,129.83,8698.0,126.1799,126.2577,126.1799,126.2285,8698.0
2017-09-19 15:35:00,129.83,129.93,129.78,129.89,8194.0,126.2285,126.3258,126.1799,126.2869,8194.0
2017-09-19 15:40:00,129.9,129.93,129.66,129.72,11985.0,126.2966,126.3258,126.0632,126.1216,11985.0
2017-09-19 15:45:00,129.72,129.74,129.66,129.66,13177.0,126.1216,126.141,126.0632,126.0632,13177.0
2017-09-19 15:50:00,129.68,129.73,129.5,129.55,19005.0,126.0827,126.1313,125.9077,125.9563,19005.0
2017-09-19 15:55:00,129.57,129.9,129.57,129.9,86794.0,125.9757,126.2966,125.9757,126.2966,86794.0
2017-09-20 09:30:00,130.0,130.19,129.72,129.86,25631.0,126.3938,126.5785,126.1216,126.2577,25631.0
2017-09-20 09:35:00,130.01,130.32,129.89,130.28,11719.0,126.4035,126.7049,126.2869,126.666,11719.0
2017-09-20 09:40:00,130.27,130.27,130.0,130.05,3000.0,126.6563,126.6563,126.3938,126.4424,3000.0
2017-09-20 09:45:00,130.16,130.39,129.9,129.93,7967.0,126.5494,126.773,126.2966,126.3258,7967.0
2017-09-20 09:50:00,130.01,130.22,129.9,130.16,7165.0,126.4035,126.6077,126.2966,126.5494,7165.0
2017-09-20 09:55:00,130.16,130.52,130.03,130.52,10414.0,126.5494,126.8994,126.423,126.8994,10414.0
2017-09-20 10:00:00,130.58,130.58,130.19,130.49,3710.0,126.9577,126.9577,126.5785,126.8702,3710.0
2017-09-20 10:05:00,130.48,130.66,130.38,130.5,11578.0,126.8605,127.0355,126.7633,126.8799,11578.0
2017-09-20 10:10:00,130.53,130.53,130.18,130.23,5886.0,126.9091,126.9091,126.5688,126.6174,5886.0
2017-09-20 10:15:00,130.28,130.29,129.99,129.99,15930.0,126.666,126.6758,126.3841,126.3841,15930.0
2017-09-20 10:20:00,130.05,130.15,130.0,130.15,14670.0,126.4424,126.5396,126.3938,126.5396,14670.0
2017-09-20 10:25:00,130.14,130.46,130.03,130.45,4297.0,126.5299,126.841,126.423,126.8313,4297.0
2017-09-20 10:30:00,130.31,130.52,130.26,130.46,14290.0,126.6952,126.8994,126.6466,126.841,14290.0
2017-09-20 10:35:00,130.49,130.65,130.41,130.65,13452.0,126.8702,127.0258,126.7924,127.0258,13452.0
2017-09-20 10:40:00,130.65,130.69,130.53,130.66,5472.0,127.0258,127.0647,126.9091,127.0355,5472.0
2017-09-20 10:45:00,130.67,130.8,130.64,130.64,9518.0,127.0452,127.1716,127.0161,127.0161,9518.0
2017-09-20 10:50:00,130.68,130.83,130.65,130.66,9159.0,127.0549,127.2008,127.0258,127.0355,9159.0
2017-09-20 10:55:00,130.68,130.73,130.56,130.7,6780.0,127.0549,127.1036,126.9383,127.0744,6780.0
2017-09-20 11:00:00,130.79,130.97,130.79,130.79,3785.0,127.1619,127.3369,127.1619,127.1619,3785.0
2017-09-20 11:05:00,130.81,130.85,130.66,130.66,12714.0,127.1813,127.2202,127.0355,127.0355,12714.0
2017-09-20 11:10:00,130.74,130.83,130.7,130.83,4850.0,127.1133,127.2008,127.0744,127.2008,4850.0
2017-09-20 11:15:00,130.79,130.9,130.79,130.79,8431.0,127.1619,127.2688,127.1619,127.1619,8431.0
2017-09-20 11:20:00,130.81,130.85,130.77,130.85,4321.0,127.1813,127.2202,127.1424,127.2202,4321.0
2017-09-20 11:25:00,130.89,130.89,130.83,130.85,700.0,127.2591,127.2591,127.2008,127.2202,700.0
2017-09-20 11:30:00,130.87,131.08,130.84,131.05,27178.0,127.2397,127.4438,127.2105,127.4147,27178.0
2017-09-20 11:35:00,131.03,131.12,130.98,131.08,4081.0,127.3952,127.4827,127.3466,127.4438,4081.0
2017-09-20 11:40:00,131.07,131.16,131.06,131.12,4611.0,127.4341,127.5216,127.4244,127.4827,4611.0
2017-09-20 11:45:00,131.09,131.14,131.04,131.07,1270.0,127.4536,127.5022,127.405,127.4341,1270.0
2017-09-20 11:50:00,131.0,131.0,130.77,130.88,5273.0,127.3661,127.3661,127.1424,127.2494,5273.0
2017-09-20 11:55:00,130.89,131.03,130.74,131.03,8637.0,127.2591,127.3952,127.1133,127.3952,8637.0
2017-09-20 12:00:00,131.14,131.14,131.07,131.07,2000.0,127.5022,127.5022,127.4341,127.4341,2000.0
2017-09-20 12:05:00,131.04,131.16,131.04,131.14,2506.0,127.405,127.5216,127.405,127.5022,2506.0
2017-09-20 12:10:00,131.15,131.48,131.12,131.42,7025.0,127.5119,127.8328,127.4827,127.7744,7025.0
2017-09-20 12:15:00,131.44,131.6,131.34,131.59,9675.0,127.7939,127.9494,127.6966,127.9397,9675.0
2017-09-20 12:20:00,131.57,131.62,131.52,131.56,7616.0,127.9203,127.9689,127.8716,127.9105,7616.0
2017-09-20 12:25:00,131.59,131.62,131.44,131.56,7922.0,127.9397,127.9689,127.7939,127.9105,7922.0
2017-09-20 12:30:00,131.58,131.58,131.4,131.47,2250.0,127.93,127.93,127.755,127.823,2250.0
2017-09-20 12:35:00,131.52,131.53,131.37,131.42,4750.0,127.8716,127.8814,127.7258,127.7744,4750.0
2017-09-20 12:40:00,131.37,131.42,131.3,131.35,4272.0,127.7258,127.7744,127.6577,127.7064,4272.0
2017-09-20 12:45:00,131.32,131.37,131.29,131.36,4000.0,127.6772,127.7258,127.648,127.7161,4000.0
2017-09-20 12:50:00,131.35,131.56,131.3,131.44,5700.0,127.7064,127.9105,127.6577,127.7939,5700.0
2017-09-20 12:55:00,131.4,131.46,131.38,131.46,2300.0,127.755,127.8133,127.7355,127.8133,2300.0
2017-09-20 13:00:00,131.46,131.46,131.34,131.34,700.0,127.8133,127.8133,127.6966,127.6966,700.0
2017-09-20 13:05:00,131.4,131.41,131.31,131.35,4000.0,127.755,127.7647,127.6675,127.7064,4000.0
2017-09-20 13:10:00,131.28,131.39,131.25,131.35,3400.0,127.6383,127.7453,127.6091,127.7064,3400.0
2017-09-20 13:15:00,131.3,131.39,131.26,131.34,5155.0,127.6577,127.7453,127.6189,127.6966,5155.0
2017-09-20 13:20:00,131.35,131.41,131.27,131.32,10015.0,127.7064,127.7647,127.6286,127.6772,10015.0
2017-09-20 13:25:00,131.33,131.5,131.31,131.5,9000.0,127.6869,127.8522,127.6675,127.8522,9000.0
2017-09-20 13:30:00,131.5,131.52,131.42,131.47,2750.0,127.8522,127.8716,127.7744,127.823,2750.0
2017-09-20 13:35:00,131.52,131.79,131.52,131.79,7413.0,127.8716,128.1342,127.8716,128.1342,7413.0
2017-09-20 13:40:00,131.79,131.79,131.72,131.78,725.0,128.1342,128.1342,128.0661,128.1244,725.0
2017-09-20 13:45:00,131.77,131.91,131.73,131.87,5726.0,128.1147,128.2508,128.0758,128.2119,5726.0
2017-09-20 13:50:00,131.91,132.11,131.85,132.0,16326.0,128.2508,128.4453,128.1925,128.3383,16326.0
2017-09-20 13:55:00,132.04,132.04,131.85,131.9,4585.0,128.3772,128.3772,128.1925,128.2411,4585.0
2017-09-20 14:00:00,131.84,131.96,131.56,131.95,10033.0,128.1828,128.2994,127.9105,128.2897,10033.0
2017-09-20 14:05:00,132.06,132.08,131.84,132.02,14171.0,128.3967,128.4161,128.1828,128.3578,14171.0
2017-09-20 14:10:00,131.92,132.3,131.89,132.12,10247.0,128.2605,128.63,128.2314,128.455,10247.0
2017-09-20 14:15:00,132.18,132.19,132.02,132.11,6729.0,128.5133,128.5231,128.3578,128.4453,6729.0
2017-09-20 14:20:00,132.13,132.13,131.23,131.49,18500.0,128.4647,128.4647,127.5897,127.8425,18500.0
2017-09-20 14:25:00,131.46,131.46,131.06,131.39,26774.0,127.8133,127.8133,127.4244,127.7453,26774.0
2017-09-20 14:30:00,131.29,131.3,131.14,131.19,5351.0,127.648,127.6577,127.5022,127.5508,5351.0
2017-09-20 14:35:00,131.18,131.22,131.06,131.06,19152.0,127.5411,127.58,127.4244,127.4244,19152.0
2017-09-20 14:40:00,131.06,131.06,130.87,130.95,25152.0,127.4244,127.4244,127.2397,127.3175,25152.0
2017-09-20 14:45:00,131.0,131.26,130.96,131.25,39609.0,127.3661,127.6189,127.3272,127.6091,39609.0
2017-09-20 14:50:00,131.27,131.27,131.1,131.19,14570.0,127.6286,127.6286,127.4633,127.5508,14570.0
2017-09-20 14:55:00,131.19,131.32,131.12,131.12,4100.0,127.5508,127.6772,127.4827,127.4827,4100.0
2017-09-20 15:00:00,131.1,131.11,130.87,130.89,11657.0,127.4633,127.473,127.2397,127.2591,11657.0
2017-09-20 15:05:00,130.89,130.93,130.82,130.89,3400.0,127.2591,127.298,127.1911,127.2591,3400.0
2017-09-20 15:10:00,130.95,130.95,130.84,130.84,1800.0,127.3175,127.3175,127.2105,127.2105,1800.0
2017-09-20 15:15:00,130.86,130.88,130.5,130.88,13448.0,127.23,127.2494,126.8799,127.2494,13448.0
2017-09-20 15:20:00,130.84,131.04,130.84,130.98,8620.0,127.2105,127.405,127.2105,127.3466,8620.0
2017-09-20 15:25:00,130.97,130.97,130.9,130.93,3543.0,127.3369,127.3369,127.2688,127.298,3543.0
2017-09-20 15:30:00,130.92,131.1,130.92,131.09,10632.0,127.2883,127.4633,127.2883,127.4536,10632.0
2017-09-20 15:35:00,131.09,131.1,130.98,131.06,8892.0,127.4536,127.4633,127.3466,127.4244,8892.0
2017-09-20 15:40:00,131.07,131.07,130.87,130.93,14811.0,127.4341,127.4341,127.2397,127.298,14811.0
2017-09-20 15:45:00,130.92,130.93,130.64,130.65,23166.0,127.2883,127.298,127.0161,127.0258,23166.0
2017-09-20 15:50:00,130.68,130.83,130.64,130.68,22903.0,127.0549,127.2008,127.0161,127.0549,22903.0
2017-09-20 15:55:00,130.68,130.76,130.62,130.76,48851.0,127.0549,127.1327,126.9966,127.1327,48851.0
2017-09-21 09:30:00,131.21,131.21,130.3,130.45,23900.0,127.5702,127.5702,126.6855,126.8313,23900.0
2017-09-21 09:35:00,130.44,130.83,130.24,130.79,11872.0,126.8216,127.2008,126.6272,127.1619,11872.0
2017-09-21 09:40:00,130.89,130.89,130.59,130.59,6560.0,127.2591,127.2591,126.9674,126.9674,6560.0
2017-09-21 09:45:00,130.65,130.8,130.39,130.56,10560.0,127.0258,127.1716,126.773,126.9383,10560.0
2017-09-21 09:50:00,130.53,130.54,130.18,130.18,19511.0,126.9091,126.9188,126.5688,126.5688,19511.0
2017-09-21 09:55:00,130.15,130.27,130.0,130.25,9778.0,126.5396,126.6563,126.3938,126.6369,9778.0
2017-09-21 10:00:00,130.19,130.47,130.19,130.35,3300.0,126.5785,126.8508,126.5785,126.7341,3300.0
2017-09-21 10:05:00,130.42,130.5,130.26,130.34,8005.0,126.8022,126.8799,126.6466,126.7244,8005.0
2017-09-21 10:10:00,130.3,130.44,130.11,130.44,14023.0,126.6855,126.8216,126.5008,126.8216,14023.0
2017-09-21 10:15:00,130.49,130.5,130.35,130.39,8686.0,126.8702,126.8799,126.7341,126.773,8686.0
2017-09-21 10:20:00,130.33,130.33,129.98,130.08,11415.0,126.7147,126.7147,126.3744,126.4716,11415.0
2017-09-21 10:25:00,130.09,130.4,130.09,130.2,7852.0,126.4813,126.7827,126.4813,126.5883,7852.0
2017-09-21 10:30:00,130.18,130.51,130.16,130.51,3289.0,126.5688,126.8897,126.5494,126.8897,3289.0
2017-09-21 10:35:00,130.46,130.57,130.37,130.37,5804.0,126.841,126.948,126.7535,126.7535,5804.0
2017-09-21 10:40:00,130.39,130.57,130.38,130.51,5100.0,126.773,126.948,126.7633,126.8897,5100.0
2017-09-21 10:45:00,130.5,130.63,130.5,130.55,3110.0,126.8799,127.0063,126.8799,126.9286,3110.0
2017-09-21 10:50:00,130.54,130.77,130.52,130.6,3400.0,126.9188,127.1424,126.8994,126.9772,3400.0
2017-09-21 10:55:00,130.56,130.56,130.47,130.47,5958.0,126.9383,126.9383,126.8508,126.8508,5958.0
2017-09-21 11:00:00,130.52,130.55,130.3,130.3,4698.0,126.8994,126.9286,126.6855,126.6855,4698.0
2017-09-21 11:05:00,130.29,130.43,130.28,130.41,2900.0,126.6758,126.8119,126.666,126.7924,2900.0
2017-09-21 11:10:00,130.44,130.51,130.31,130.31,6878.0,126.8216,126.8897,126.6952,126.6952,6878.0
2017-09-21 11:15:00,130.34,130.41,130.26,130.35,2673.0,126.7244,126.7924,126.6466,126.7341,2673.0
2017-09-21 11:20:00,130.35,130.44,130.26,130.31,3200.0,126.7341,126.8216,126.6466,126.6952,3200.0
2017-09-21 11:25:00,130.3,130.35,130.07,130.08,7376.0,126.6855,126.7341,126.4619,126.4716,7376.0
2017-09-21 11:30:00,130.07,130.2,129.97,130.15,14321.0,126.4619,126.5883,126.3646,126.5396,14321.0
2017-09-21 11:35:00,130.1,130.1,129.9,130.02,7863.0,126.491,126.491,126.2966,126.4133,7863.0
2017-09-21 11:40:00,130.0,130.19,130.0,130.19,12695.0,126.3938,126.5785,126.3938,126.5785,12695.0
2017-09-21 11:45:00,130.23,130.43,130.23,130.37,7000.0,126.6174,126.8119,126.6174,126.7535,7000.0
2017-09-21 11:50:00,130.4,130.61,130.37,130.43,9186.0,126.7827,126.9869,126.7535,126.8119,9186.0
2017-09-21 11:55:00,130.46,130.52,130.27,130.38,10322.0,126.841,126.8994,126.6563,126.7633,10322.0
2017-09-21 12:00:00,130.37,130.65,130.36,130.62,5230.0,126.7535,127.0258,126.7438,126.9966,5230.0
2017-09-21 12:05:00,130.61,130.61,130.49,130.58,2400.0,126.9869,126.9869,126.8702,126.9577,2400.0
2017-09-21 12:10:00,130.52,130.64,130.49,130.5,4056.0,126.8994,127.0161,126.8702,126.8799,4056.0
2017-09-21 12:15:00,130.5,130.54,130.37,130.42,16705.0,126.8799,126.9188,126.7535,126.8022,16705.0
2017-09-21 12:20:00,130.44,130.5,130.42,130.42,2002.0,126.8216,126.8799,126.8022,126.8022,2002.0
2017-09-21 12:25:00,130.44,130.49,130.38,130.39,3282.0,126.8216,126.8702,126.7633,126.773,3282.0
2017-09-21 12:30:00,130.39,130.45,130.34,130.39,4201.0,126.773,126.8313,126.7244,126.773,4201.0
2017-09-21 12:35:00,130.36,130.45,130.36,130.4,6758.0,126.7438,126.8313,126.7438,126.7827,6758.0
2017-09-21 12:40:00,130.42,130.42,130.29,130.39,6750.0,126.8022,126.8022,126.6758,126.773,6750.0
2017-09-21 12:45:00,130.39,130.47,130.36,130.36,2378.0,126.773,126.8508,126.7438,126.7438,2378.0
2017-09-21 12:50:00,130.34,130.41,130.32,130.32,2400.0,126.7244,126.7924,126.7049,126.7049,2400.0
2017-09-21 12:55:00,130.35,130.47,130.32,130.47,3855.0,126.7341,126.8508,126.7049,126.8508,3855.0
2017-09-21 13:00:00,130.51,130.56,130.47,130.51,2200.0,126.8897,126.9383,126.8508,126.8897,2200.0
2017-09-21 13:05:00,130.51,130.6,130.47,130.47,8608.0,126.8897,126.9772,126.8508,126.8508,8608.0
2017-09-21 13:10:00,130.47,130.52,130.35,130.4,4800.0,126.8508,126.8994,126.7341,126.7827,4800.0
2017-09-21 13:15:00,130.43,130.43,130.36,130.39,700.0,126.8119,126.8119,126.7438,126.773,700.0
2017-09-21 13:20:00,130.4,130.43,130.34,130.4,5432.0,126.7827,126.8119,126.7244,126.7827,5432.0
2017-09-21 13:25:00,130.4,130.4,130.32,130.34,3874.0,126.7827,126.7827,126.7049,126.7244,3874.0
2017-09-21 13:30:00,130.34,130.35,130.27,130.32,4730.0,126.7244,126.7341,126.6563,126.7049,4730.0
2017-09-21 13:35:00,130.31,130.49,130.29,130.48,3499.0,126.6952,126.8702,126.6758,126.8605,3499.0
2017-09-21 13:40:00,130.39,130.43,130.35,130.41,4200.0,126.773,126.8119,126.7341,126.7924,4200.0
2017-09-21 13:45:00,130.37,130.4,130.27,130.3,3037.0,126.7535,126.7827,126.6563,126.6855,3037.0
2017-09-21 13:50:00,130.26,130.56,130.26,130.45,6073.0,126.6466,126.9383,126.6466,126.8313,6073.0
2017-09-21 13:55:00,130.48,130.57,130.46,130.53,3100.0,126.8605,126.948,126.841,126.9091,3100.0
2017-09-21 14:00:00,130.5,130.55,130.47,130.55,10602.0,126.8799,126.9286,126.8508,126.9286,10602.0
2017-09-21 14:05:00,130.49,130.53,130.44,130.52,5700.0,126.8702,126.9091,126.8216,126.8994,5700.0
2017-09-21 14:10:00,130.46,130.53,130.46,130.5,6410.0,126.841,126.9091,126.841,126.8799,6410.0
2017-09-21 14:15:00,130.49,130.49,130.42,130.42,5250.0,126.8702,126.8702,126.8022,126.8022,5250.0
2017-09-21 14:20:00,130.37,130.44,130.37,130.44,11151.0,126.7535,126.8216,126.7535,126.8216,11151.0
2017-09-21 14:25:00,130.42,130.54,130.42,130.5,6343.0,126.8022,126.9188,126.8022,126.8799,6343.0
2017-09-21 14:30:00,130.52,130.54,130.4,130.43,8505.0,126.8994,126.9188,126.7827,126.8119,8505.0
2017-09-21 14:35:00,130.45,130.48,130.43,130.44,4097.0,126.8313,126.8605,126.8119,126.8216,4097.0
2017-09-21 14:40:00,130.46,130.47,130.33,130.35,4535.0,126.841,126.8508,126.7147,126.7341,4535.0
2017-09-21 14:45:00,130.35,130.35,130.07,130.07,4093.0,126.7341,126.7341,126.4619,126.4619,4093.0
2017-09-21 14:50:00,130.07,130.1,129.98,130.1,16971.0,126.4619,126.491,126.3744,126.491,16971.0
2017-09-21 14:55:00,130.06,130.3,130.05,130.29,4636.0,126.4521,126.6855,126.4424,126.6758,4636.0
2017-09-21 15:00:00,130.25,130.3,130.21,130.3,5611.0,126.6369,126.6855,126.598,126.6855,5611.0
2017-09-21 15:05:00,130.26,130.32,130.18,130.25,6600.0,126.6466,126.7049,126.5688,126.6369,6600.0
2017-09-21 15:10:00,130.24,130.25,130.14,130.15,2800.0,126.6272,126.6369,126.5299,126.5396,2800.0
2017-09-21 15:15:00,130.12,130.21,130.12,130.18,4157.0,126.5105,126.598,126.5105,126.5688,4157.0
2017-09-21 15:20:00,130.17,130.3,130.16,130.29,6470.0,126.5591,126.6855,126.5494,126.6758,6470.0
2017-09-21 15:25:00,130.29,130.38,130.26,130.3,6328.0,126.6758,126.7633,126.6466,126.6855,6328.0
2017-09-21 15:30:00,130.27,130.33,130.25,130.33,6100.0,126.6563,126.7147,126.6369,126.7147,6100.0
2017-09-21 15:35:00,130.34,130.38,130.24,130.34,10818.0,126.7244,126.7633,126.6272,126.7244,10818.0
2017-09-21 15:40:00,130.32,130.36,130.26,130.3,10251.0,126.7049,126.7438,126.6466,126.6855,10251.0
2017-09-21 15:45:00,130.28,130.5,130.27,130.38,24017.0,126.666,126.8799,126.6563,126.7633,24017.0
2017-09-21 15:50:00,130.38,130.38,130.19,130.23,15691.0,126.7633,126.7633,126.5785,126.6174,15691.0
2017-09-21 15:55:00,130.23,130.25,130.02,130.14,74670.0,126.6174,126.6369,126.4133,126.5299,74670.0
2017-09-22 09:30:00,129.72,129.97,129.01,129.86,17416.0,126.1216,126.3646,125.4313,126.2577,17416.0
2017-09-22 09:35:00,129.98,130.44,129.42,129.67,21620.0,126.3744,126.8216,125.8299,126.073,21620.0
2017-09-22 09:40:00,129.5,129.6,129.18,129.45,11429.0,125.9077,126.0049,125.5966,125.8591,11429.0
2017-09-22 09:45:00,129.6,130.04,129.48,129.87,5300.0,126.0049,126.4327,125.8882,126.2674,5300.0
2017-09-22 09:50:00,129.83,129.99,129.71,129.86,9665.0,126.2285,126.3841,126.1119,126.2577,9665.0
2017-09-22 09:55:00,129.87,130.01,129.86,129.98,3000.0,126.2674,126.4035,126.2577,126.3744,3000.0
2017-09-22 10:00:00,129.94,130.35,129.93,130.35,7500.0,126.3355,126.7341,126.3258,126.7341,7500.0
2017-09-22 10:05:00,130.35,130.6,130.32,130.6,4940.0,126.7341,126.9772,126.7049,126.9772,4940.0
2017-09-22 10:10:00,130.55,130.76,130.5,130.76,11521.0,126.9286,127.1327,126.8799,127.1327,11521.0
2017-09-22 10:15:00,130.7,130.92,130.68,130.88,7137.0,127.0744,127.2883,127.0549,127.2494,7137.0
2017-09-22 10:20:00,130.92,131.48,130.82,131.48,25700.0,127.2883,127.8328,127.1911,127.8328,25700.0
2017-09-22 10:25:00,131.48,131.69,131.47,131.55,10859.0,127.8328,128.0369,127.823,127.9008,10859.0
2017-09-22 10:30:00,131.65,131.84,131.55,131.61,17504.0,127.998,128.1828,127.9008,127.9591,17504.0
2017-09-22 10:35:00,131.58,131.62,131.4,131.43,11465.0,127.93,127.9689,127.755,127.7841,11465.0
2017-09-22 10:40:00,131.54,131.59,131.41,131.57,5447.0,127.8911,127.9397,127.7647,127.9203,5447.0
2017-09-22 10:45:00,131.57,131.79,131.38,131.79,12204.0,127.9203,128.1342,127.7355,128.1342,12204.0
2017-09-22 10:50:00,131.75,131.75,131.58,131.67,8189.0,128.0953,128.0953,127.93,128.0175,8189.0
2017-09-22 10:55:00,131.7,131.7,131.5,131.55,6008.0,128.0467,128.0467,127.8522,127.9008,6008.0
2017-09-22 11:00:00,131.52,131.99,131.51,131.95,11467.0,127.8716,128.3286,127.8619,128.2897,11467.0
2017-09-22 11:05:00,131.88,132.2,131.87,132.07,14826.0,128.2217,128.5328,128.2119,128.4064,14826.0
2017-09-22 11:10:00,132.08,132.08,131.79,131.93,3220.0,128.4161,128.4161,128.1342,128.2703,3220.0
2017-09-22 11:15:00,131.92,131.92,131.83,131.9,3323.0,128.2605,128.2605,128.173,128.2411,3323.0
2017-09-22 11:20:00,131.88,131.91,131.78,131.83,5677.0,128.2217,128.2508,128.1244,128.173,5677.0
2017-09-22 11:25:00,131.81,131.81,131.69,131.72,7900.0,128.1536,128.1536,128.0369,128.0661,7900.0
2017-09-22 11:30:00,131.71,131.71,131.32,131.54,9791.0,128.0564,128.0564,127.6772,127.8911,9791.0
2017-09-22 11:35:00,131.5,131.56,131.41,131.45,2337.0,127.8522,127.9105,127.7647,127.8036,2337.0
2017-09-22 11:40:00,131.44,131.48,131.37,131.39,3400.0,127.7939,127.8328,127.7258,127.7453,3400.0
2017-09-22 11:45:00,131.39,131.4,131.26,131.37,4045.0,127.7453,127.755,127.6189,127.7258,4045.0
2017-09-22 11:50:00,131.38,131.46,131.32,131.42,3550.0,127.7355,127.8133,127.6772,127.7744,3550.0
2017-09-22 11:55:00,131.39,131.53,131.39,131.44,6380.0,127.7453,127.8814,127.7453,127.7939,6380.0
2017-09-22 12:00:00,131.43,131.43,131.25,131.31,6220.0,127.7841,127.7841,127.6091,127.6675,6220.0
2017-09-22 12:05:00,131.4,131.48,131.34,131.46,2207.0,127.755,127.8328,127.6966,127.8133,2207.0
2017-09-22 12:10:00,131.46,131.66,131.42,131.6,11345.0,127.8133,128.0078,127.7744,127.9494,11345.0
2017-09-22 12:15:00,131.64,131.64,131.55,131.64,5175.0,127.9883,127.9883,127.9008,127.9883,5175.0
2017-09-22 12:20:00,131.64,131.64,131.46,131.58,4897.0,127.9883,127.9883,127.8133,127.93,4897.0
2017-09-22 12:25:00,131.56,131.78,131.54,131.75,10722.0,127.9105,128.1244,127.8911,128.0953,10722.0
2017-09-22 12:30:00,131.71,131.74,131.53,131.53,8163.0,128.0564,128.0855,127.8814,127.8814,8163.0
2017-09-22 12:35:00,131.55,131.58,131.48,131.48,4948.0,127.9008,127.93,127.8328,127.8328,4948.0
2017-09-22 12:40:00,131.48,131.55,131.46,131.47,2014.0,127.8328,127.9008,127.8133,127.823,2014.0
2017-09-22 12:45:00,131.54,131.55,131.47,131.52,3200.0,127.8911,127.9008,127.823,127.8716,3200.0
2017-09-22 12:50:00,131.54,131.57,131.44,131.44,11556.0,127.8911,127.9203,127.7939,127.7939,11556.0
2017-09-22 12:55:00,131.44,131.45,131.24,131.4,9178.0,127.7939,127.8036,127.5994,127.755,9178.0
2017-09-22 13:00:00,131.37,131.4,131.3,131.36,3329.0,127.7258,127.755,127.6577,127.7161,3329.0
2017-09-22 13:05:00,131.37,131.45,131.3,131.32,7400.0,127.7258,127.8036,127.6577,127.6772,7400.0
2017-09-22 13:10:00,131.35,131.4,131.3,131.35,5454.0,127.7064,127.755,127.6577,127.7064,5454.0
2017-09-22 13:15:00,131.38,131.4,131.27,131.4,5735.0,127.7355,127.755,127.6286,127.755,5735.0
2017-09-22 13:20:00,131.4,131.45,131.35,131.39,7220.0,127.755,127.8036,127.7064,127.7453,7220.0
2017-09-22 13:25:00,131.36,131.45,131.36,131.38,3500.0,127.7161,127.8036,127.7161,127.7355,3500.0
2017-09-22 13:30:00,131.4,131.58,131.33,131.55,4696.0,127.755,127.93,127.6869,127.9008,4696.0
2017-09-22 13:35:00,131.64,131.66,131.42,131.46,13298.0,127.9883,128.0078,127.7744,127.8133,13298.0
2017-09-22 13:40:00,131.43,131.51,131.4,131.4,2602.0,127.7841,127.8619,127.755,127.755,2602.0
2017-09-22 13:45:00,131.41,131.5,131.41,131.46,2200.0,127.7647,127.8522,127.7647,127.8133,2200.0
2017-09-22 13:50:00,131.52,131.52,131.29,131.31,6098.0,127.8716,127.8716,127.648,127.6675,6098.0
2017-09-22 13:55:00,131.31,131.47,131.29,131.39,8428.0,127.6675,127.823,127.648,127.7453,8428.0
2017-09-22 14:00:00,131.4,131.81,131.29,131.74,13553.0,127.755,128.1536,127.648,128.0855,13553.0
2017-09-22 14:05:00,131.72,131.89,131.63,131.89,5121.0,128.0661,128.2314,127.9786,128.2314,5121.0
2017-09-22 14:10:00,131.89,132.08,131.87,132.02,7516.0,128.2314,128.4161,128.2119,128.3578,7516.0
2017-09-22 14:15:00,132.03,132.17,132.0,132.08,9637.0,128.3675,128.5036,128.3383,128.4161,9637.0
2017-09-22 14:20:00,132.12,132.81,132.12,132.5,33894.0,128.455,129.1259,128.455,128.8245,33894.0
2017-09-22 14:25:00,132.53,132.53,132.27,132.38,7281.0,128.8536,128.8536,128.6008,128.7078,7281.0
2017-09-22 14:30:00,132.39,132.44,132.28,132.37,5717.0,128.7175,128.7661,128.6106,128.6981,5717.0
2017-09-22 14:35:00,132.35,132.41,132.28,132.4,5041.0,128.6786,128.737,128.6106,128.7272,5041.0
2017-09-22 14:40:00,132.41,132.51,132.3,132.5,6609.0,128.737,128.8342,128.63,128.8245,6609.0
2017-09-22 14:45:00,132.53,132.59,132.39,132.42,11288.0,128.8536,128.912,128.7175,128.7467,11288.0
2017-09-22 14:50:00,132.43,132.43,132.18,132.23,4156.0,128.7564,128.7564,128.5133,128.5619,4156.0
2017-09-22 14:55:00,132.23,132.29,132.13,132.15,4739.0,128.5619,128.6203,128.4647,128.4842,4739.0
2017-09-22 15:00:00,132.2,132.3,132.16,132.23,5154.0,128.5328,128.63,128.4939,128.5619,5154.0
2017-09-22 15:05:00,132.22,132.23,132.13,132.16,6222.0,128.5522,128.5619,128.4647,128.4939,6222.0
2017-09-22 15:10:00,132.18,132.19,132.06,132.16,7720.0,128.5133,128.5231,128.3967,128.4939,7720.0
2017-09-22 15:15:00,132.14,132.14,132.0,132.03,6680.0,128.4744,128.4744,128.3383,128.3675,6680.0
2017-09-22 15:20:00,132.0,132.09,132.0,132.06,5964.0,128.3383,128.4258,128.3383,128.3967,5964.0
2017-09-22 15:25:00,132.04,132.1,132.04,132.08,7644.0,128.3772,128.4356,128.3772,128.4161,7644.0
2017-09-22 15:30:00,132.06,132.1,132.01,132.07,11831.0,128.3967,128.4356,128.3481,128.4064,11831.0
2017-09-22 15:35:00,132.06,132.11,132.04,132.07,7364.0,128.3967,128.4453,128.3772,128.4064,7364.0
2017-09-22 15:40:00,132.09,132.2,132.06,132.2,19090.0,128.4258,128.5328,128.3967,128.5328,19090.0
2017-09-22 15:45:00,132.24,132.42,132.2,132.37,26546.0,128.5717,128.7467,128.5328,128.6981,26546.0
2017-09-22 15:50:00,132.38,132.45,132.34,132.45,34854.0,128.7078,128.7758,128.6689,128.7758,34854.0
2017-09-22 15:55:00,132.45,132.47,132.28,132.28,76821.0,128.7758,128.7953,128.6106,128.6106,76821.0
2017-09-25 09:30:00,132.72,132.72,131.59,132.28,15727.0,129.0384,129.0384,127.9397,128.6106,15727.0
2017-09-25 09:35:00,132.4,132.75,132.27,132.39,10400.0,128.7272,129.0675,128.6008,128.7175,10400.0
2017-09-25 09:40:00,132.47,132.67,132.0,132.03,12653.0,128.7953,128.9897,128.3383,128.3675,12653.0
2017-09-25 09:45:00,131.97,132.37,131.77,131.87,8442.0,128.3092,128.6981,128.1147,128.2119,8442.0
2017-09-25 09:50:00,131.92,132.01,131.22,131.33,6280.0,128.2605,128.3481,127.58,127.6869,6280.0
2017-09-25 09:55:00,131.32,131.58,131.22,131.58,7100.0,127.6772,127.93,127.58,127.93,7100.0
2017-09-25 10:00:00,131.46,131.69,131.46,131.5,5835.0,127.8133,128.0369,127.8133,127.8522,5835.0
2017-09-25 10:05:00,131.52,131.97,131.52,131.78,5506.0,127.8716,128.3092,127.8716,128.1244,5506.0
2017-09-25 10:10:00,131.79,132.01,131.69,132.01,3640.0,128.1342,128.3481,128.0369,128.3481,3640.0
2017-09-25 10:15:00,131.88,132.44,131.88,132.44,4820.0,128.2217,128.7661,128.2217,128.7661,4820.0
2017-09-25 10:20:00,132.48,132.63,132.37,132.63,10198.0,128.805,128.9509,128.6981,128.9509,10198.0
2017-09-25 10:25:00,132.55,132.63,132.31,132.39,8341.0,128.8731,128.9509,128.6397,128.7175,8341.0
2017-09-25 10:30:00,132.34,132.51,132.31,132.34,12070.0,128.6689,128.8342,128.6397,128.6689,12070.0
2017-09-25 10:35:00,132.26,132.43,132.21,132.39,7935.0,128.5911,128.7564,128.5425,128.7175,7935.0
2017-09-25 10:40:00,132.41,132.56,132.34,132.55,8799.0,128.737,128.8828,128.6689,128.8731,8799.0
2017-09-25 10:45:00,132.64,132.98,132.58,132.9,14715.0,128.9606,129.2911,128.9022,129.2134,14715.0
2017-09-25 10:50:00,132.88,132.89,132.29,132.32,7239.0,129.1939,129.2036,128.6203,128.6495,7239.0
2017-09-25 10:55:00,132.28,132.29,132.14,132.21,6381.0,128.6106,128.6203,128.4744,128.5425,6381.0
2017-09-25 11:00:00,132.21,132.22,131.35,131.44,19177.0,128.5425,128.5522,127.7064,127.7939,19177.0
2017-09-25 11:05:00,131.35,131.87,131.35,131.85,15423.0,127.7064,128.2119,127.7064,128.1925,15423.0
2017-09-25 11:10:00,131.73,132.18,131.73,132.02,8506.0,128.0758,128.5133,128.0758,128.3578,8506.0
2017-09-25 11:15:00,132.06,132.33,132.06,132.15,10839.0,128.3967,128.6592,128.3967,128.4842,10839.0
2017-09-25 11:20:00,132.19,132.39,132.09,132.39,10041.0,128.5231,128.7175,128.4258,128.7175,10041.0
2017-09-25 11:25:00,132.41,132.59,132.21,132.21,6740.0,128.737,128.912,128.5425,128.5425,6740.0
2017-09-25 11:30:00,132.17,132.45,132.16,132.37,14674.0,128.5036,128.7758,128.4939,128.6981,14674.0
2017-09-25 11:35:00,132.31,132.4,132.23,132.3,6800.0,128.6397,128.7272,128.5619,128.63,6800.0
2017-09-25 11:40:00,132.24,132.3,132.12,132.24,15156.0,128.5717,128.63,128.455,128.5717,15156.0
2017-09-25 11:45:00,132.21,132.24,132.04,132.17,10286.0,128.5425,128.5717,128.3772,128.5036,10286.0
2017-09-25 11:50:00,132.28,132.29,132.12,132.15,6100.0,128.6106,128.6203,128.455,128.4842,6100.0
2017-09-25 11:55:00,132.12,132.24,132.08,132.2,25849.0,128.455,128.5717,128.4161,128.5328,25849.0
2017-09-25 12:00:00,132.22,132.25,132.02,132.05,14433.0,128.5522,128.5814,128.3578,128.3869,14433.0
2017-09-25 12:05:00,132.13,132.22,132.05,132.19,11500.0,128.4647,128.5522,128.3869,128.5231,11500.0
2017-09-25 12:10:00,132.27,132.32,132.15,132.18,19735.0,128.6008,128.6495,128.4842,128.5133,19735.0
2017-09-25 12:15:00,132.14,132.21,132.07,132.12,44363.0,128.4744,128.5425,128.4064,128.455,44363.0
2017-09-25 12:20:00,132.1,132.19,131.76,131.78,26659.0,128.4356,128.5231,128.105,128.1244,26659.0
2017-09-25 12:25:00,131.81,131.98,131.78,131.98,4250.0,128.1536,128.3189,128.1244,128.3189,4250.0
2017-09-25 12:30:00,131.92,131.95,131.88,131.93,1300.0,128.2605,128.2897,128.2217,128.2703,1300.0
2017-09-25 12:35:00,131.9,131.9,131.71,131.83,4219.0,128.2411,128.2411,128.0564,128.173,4219.0
2017-09-25 12:40:00,131.82,132.13,131.82,132.13,2649.0,128.1633,128.4647,128.1633,128.4647,2649.0
2017-09-25 12:45:00,132.07,132.12,131.97,131.97,3974.0,128.4064,128.455,128.3092,128.3092,3974.0
2017-09-25 12:50:00,132.0,132.12,132.0,132.06,2300.0,128.3383,128.455,128.3383,128.3967,2300.0
2017-09-25 12:55:00,132.01,132.21,132.01,132.21,4909.0,128.3481,128.5425,128.3481,128.5425,4909.0
2017-09-25 13:00:00,132.23,132.26,132.16,132.2,4324.0,128.5619,128.5911,128.4939,128.5328,4324.0
2017-09-25 13:05:00,132.14,132.26,132.1,132.1,3900.0,128.4744,128.5911,128.4356,128.4356,3900.0
2017-09-25 13:10:00,132.18,132.22,132.1,132.22,3628.0,128.5133,128.5522,128.4356,128.5522,3628.0
2017-09-25 13:15:00,132.23,132.24,132.1,132.11,2950.0,128.5619,128.5717,128.4356,128.4453,2950.0
2017-09-25 13:20:00,132.17,132.22,132.1,132.14,3700.0,128.5036,128.5522,128.4356,128.4744,3700.0
2017-09-25 13:25:00,132.13,132.19,132.1,132.15,8228.0,128.4647,128.5231,128.4356,128.4842,8228.0
2017-09-25 13:30:00,132.11,132.22,132.1,132.17,4378.0,128.4453,128.5522,128.4356,128.5036,4378.0
2017-09-25 13:35:00,132.12,132.25,132.12,132.22,6074.0,128.455,128.5814,128.455,128.5522,6074.0
2017-09-25 13:40:00,132.23,132.26,132.16,132.26,12894.0,128.5619,128.5911,128.4939,128.5911,12894.0
2017-09-25 13:45:00,132.26,132.42,132.2,132.37,14038.0,128.5911,128.7467,128.5328,128.6981,14038.0
2017-09-25 13:50:00,132.37,132.42,132.19,132.26,9636.0,128.6981,128.7467,128.5231,128.5911,9636.0
2017-09-25 13:55:00,132.22,132.31,132.19,132.2,14232.0,128.5522,128.6397,128.5231,128.5328,14232.0
2017-09-25 14:00:00,132.27,132.32,132.2,132.3,2500.0,128.6008,128.6495,128.5328,128.63,2500.0
2017-09-25 14:05:00,132.23,132.32,132.18,132.27,18347.0,128.5619,128.6495,128.5133,128.6008,18347.0
2017-09-25 14:10:00,132.22,132.22,132.08,132.15,10863.0,128.5522,128.5522,128.4161,128.4842,10863.0
2017-09-25 14:15:00,132.11,132.23,132.11,132.18,3350.0,128.4453,128.5619,128.4453,128.5133,3350.0
2017-09-25 14:20:00,132.16,132.22,132.14,132.14,1602.0,128.4939,128.5522,128.4744,128.4744,1602.0
2017-09-25 14:25:00,132.13,132.23,132.12,132.23,4442.0,128.4647,128.5619,128.455,128.5619,4442.0
2017-09-25 14:30:00,132.19,132.2,132.05,132.12,5175.0,128.5231,128.5328,128.3869,128.455,5175.0
2017-09-25 14:35:00,132.06,132.2,132.0,132.16,16782.0,128.3967,128.5328,128.3383,128.4939,16782.0
2017-09-25 14:40:00,132.23,132.33,132.19,132.24,6684.0,128.5619,128.6592,128.5231,128.5717,6684.0
2017-09-25 14:45:00,132.2,132.28,132.13,132.13,4576.0,128.5328,128.6106,128.4647,128.4647,4576.0
2017-09-25 14:50:00,132.13,132.21,132.12,132.12,5855.0,128.4647,128.5425,128.455,128.455,5855.0
2017-09-25 14:55:00,132.14,132.25,132.13,132.22,11202.0,128.4744,128.5814,128.4647,128.5522,11202.0
2017-09-25 15:00:00,132.24,132.25,132.14,132.21,11083.0,128.5717,128.5814,128.4744,128.5425,11083.0
2017-09-25 15:05:00,132.19,132.27,132.15,132.17,7819.0,128.5231,128.6008,128.4842,128.5036,7819.0
2017-09-25 15:10:00,132.19,132.27,132.15,132.19,9728.0,128.5231,128.6008,128.4842,128.5231,9728.0
2017-09-25 15:15:00,132.19,132.27,132.19,132.24,10735.0,128.5231,128.6008,128.5231,128.5717,10735.0
2017-09-25 15:20:00,132.25,132.29,132.17,132.29,10819.0,128.5814,128.6203,128.5036,128.6203,10819.0
2017-09-25 15:25:00,132.29,132.4,132.28,132.34,16436.0,128.6203,128.7272,128.6106,128.6689,16436.0
2017-09-25 15:30:00,132.34,132.36,132.24,132.28,15191.0,128.6689,128.6883,128.5717,128.6106,15191.0
2017-09-25 15:35:00,132.29,132.31,132.25,132.27,16552.0,128.6203,128.6397,128.5814,128.6008,16552.0
2017-09-25 15:40:00,132.28,132.29,132.09,132.1,14959.0,128.6106,128.6203,128.4258,128.4356,14959.0
2017-09-25 15:45:00,132.09,132.22,132.09,132.18,22745.0,128.4258,128.5522,128.4258,128.5133,22745.0
2017-09-25 15:50:00,132.17,132.2,132.13,132.13,14391.0,128.5036,128.5328,128.4647,128.4647,14391.0
2017-09-25 15:55:00,132.18,132.22,132.14,132.2,45687.0,128.5133,128.5522,128.4744,128.5328,45687.0
2017-09-26 09:30:00,132.42,132.71,132.25,132.36,20771.0,128.7467,129.0286,128.5814,128.6883,20771.0
2017-09-26 09:35:00,132.3,132.65,132.29,132.64,9821.0,128.63,128.9703,128.6203,128.9606,9821.0
2017-09-26 09:40:00,132.66,132.72,132.28,132.28,5850.0,128.98,129.0384,128.6106,128.6106,5850.0
2017-09-26 09:45:00,132.3,132.44,132.14,132.4,6522.0,128.63,128.7661,128.4744,128.7272,6522.0
2017-09-26 09:50:00,132.39,132.43,132.08,132.08,4604.0,128.7175,128.7564,128.4161,128.4161,4604.0
2017-09-26 09:55:00,132.15,132.25,132.14,132.18,3633.0,128.4842,128.5814,128.4744,128.5133,3633.0
2017-09-26 10:00:00,132.22,132.3,132.15,132.27,10120.0,128.5522,128.63,128.4842,128.6008,10120.0
2017-09-26 10:05:00,132.1,132.17,132.02,132.08,8795.0,128.4356,128.5036,128.3578,128.4161,8795.0
2017-09-26 10:10:00,132.1,132.41,132.1,132.39,6722.0,128.4356,128.737,128.4356,128.7175,6722.0
2017-09-26 10:15:00,132.4,132.44,132.35,132.41,4466.0,128.7272,128.7661,128.6786,128.737,4466.0
2017-09-26 10:20:00,132.4,132.44,132.22,132.3,9422.0,128.7272,128.7661,128.5522,128.63,9422.0
2017-09-26 10:25:00,132.32,132.43,132.32,132.34,5413.0,128.6495,128.7564,128.6495,128.6689,5413.0
2017-09-26 10:30:00,132.36,132.37,132.23,132.28,3584.0,128.6883,128.6981,128.5619,128.6106,3584.0
2017-09-26 10:35:00,132.29,132.29,132.08,132.12,4892.0,128.6203,128.6203,128.4161,128.455,4892.0
2017-09-26 10:40:00,132.12,132.64,132.12,132.64,15763.0,128.455,128.9606,128.455,128.9606,15763.0
2017-09-26 10:45:00,132.64,132.87,132.59,132.84,7088.0,128.9606,129.1842,128.912,129.155,7088.0
2017-09-26 10:50:00,132.89,133.0,132.83,132.94,5062.0,129.2036,129.3106,129.1453,129.2523,5062.0
2017-09-26 10:55:00,132.9,133.19,132.83,133.06,8772.0,129.2134,129.4953,129.1453,129.3689,8772.0
2017-09-26 11:00:00,133.02,133.13,132.92,133.13,8219.0,129.33,129.437,129.2328,129.437,8219.0
2017-09-26 11:05:00,133.11,133.12,132.78,132.78,10800.0,129.4175,129.4273,129.0967,129.0967,10800.0
2017-09-26 11:10:00,132.73,132.88,132.71,132.86,7172.0,129.0481,129.1939,129.0286,129.1745,7172.0
2017-09-26 11:15:00,132.8,132.98,132.71,132.79,8565.0,129.1161,129.2911,129.0286,129.1064,8565.0
2017-09-26 11:20:00,132.75,133.06,132.75,133.02,8699.0,129.0675,129.3689,129.0675,129.33,8699.0
2017-09-26 11:25:00,133.02,133.03,132.55,132.75,4565.0,129.33,129.3398,128.8731,129.0675,4565.0
2017-09-26 11:30:00,132.75,132.9,132.72,132.85,4066.0,129.0675,129.2134,129.0384,129.1647,4066.0
2017-09-26 11:35:00,132.86,133.11,132.83,133.02,3902.0,129.1745,129.4175,129.1453,129.33,3902.0
2017-09-26 11:40:00,133.08,133.18,133.04,133.16,4250.0,129.3884,129.4856,129.3495,129.4662,4250.0
2017-09-26 11:45:00,133.13,133.26,133.1,133.16,4062.0,129.437,129.5634,129.4078,129.4662,4062.0
2017-09-26 11:50:00,133.15,133.52,133.15,133.52,9898.0,129.4564,129.8162,129.4564,129.8162,9898.0
2017-09-26 11:55:00,133.47,133.63,133.43,133.58,4380.0,129.7676,129.9231,129.7287,129.8745,4380.0
2017-09-26 12:00:00,133.59,133.64,133.5,133.64,6449.0,129.8842,129.9328,129.7967,129.9328,6449.0
2017-09-26 12:05:00,133.57,133.67,133.57,133.67,3327.0,129.8648,129.962,129.8648,129.962,3327.0
2017-09-26 12:10:00,133.64,133.78,133.63,133.78,4949.0,129.9328,130.069,129.9231,130.069,4949.0
2017-09-26 12:15:00,133.77,133.93,133.77,133.83,8373.0,130.0592,130.2148,130.0592,130.1176,8373.0
2017-09-26 12:20:00,133.78,133.79,133.67,133.76,4160.0,130.069,130.0787,129.962,130.0495,4160.0
2017-09-26 12:25:00,133.76,133.78,133.52,133.6,5964.0,130.0495,130.069,129.8162,129.8939,5964.0
2017-09-26 12:30:00,133.67,133.75,133.56,133.61,7688.0,129.962,130.0398,129.8551,129.9037,7688.0
2017-09-26 12:35:00,133.62,133.72,133.58,133.63,3222.0,129.9134,130.0106,129.8745,129.9231,3222.0
2017-09-26 12:40:00,133.66,133.9,133.66,133.9,3937.0,129.9523,130.1856,129.9523,130.1856,3937.0
2017-09-26 12:45:00,133.9,133.94,133.72,133.94,10215.0,130.1856,130.2245,130.0106,130.2245,10215.0
2017-09-26 12:50:00,133.95,133.95,133.78,133.81,7754.0,130.2342,130.2342,130.069,130.0981,7754.0
2017-09-26 12:55:00,133.81,133.84,133.77,133.83,4780.0,130.0981,130.1273,130.0592,130.1176,4780.0
2017-09-26 13:00:00,133.81,133.88,133.78,133.81,5326.0,130.0981,130.1662,130.069,130.0981,5326.0
2017-09-26 13:05:00,133.81,133.92,133.81,133.9,3105.0,130.0981,130.2051,130.0981,130.1856,3105.0
2017-09-26 13:10:00,133.91,133.95,133.81,133.84,2211.0,130.1953,130.2342,130.0981,130.1273,2211.0
2017-09-26 13:15:00,133.91,133.96,133.76,133.91,6241.0,130.1953,130.244,130.0495,130.1953,6241.0
2017-09-26 13:20:00,133.95,134.08,133.94,133.97,7932.0,130.2342,130.3606,130.2245,130.2537,7932.0
2017-09-26 13:25:00,133.97,134.01,133.93,133.96,3471.0,130.2537,130.2926,130.2148,130.244,3471.0
2017-09-26 13:30:00,133.96,133.98,133.9,133.94,6475.0,130.244,130.2634,130.1856,130.2245,6475.0
2017-09-26 13:35:00,133.93,134.18,133.93,134.08,11712.0,130.2148,130.4579,130.2148,130.3606,11712.0
2017-09-26 13:40:00,134.09,134.16,134.03,134.04,4246.0,130.3704,130.4384,130.312,130.3217,4246.0
2017-09-26 13:45:00,134.03,134.05,133.88,133.88,7160.0,130.312,130.3315,130.1662,130.1662,7160.0
2017-09-26 13:50:00,133.89,134.03,133.89,134.0,5160.0,130.1759,130.312,130.1759,130.2828,5160.0
2017-09-26 13:55:00,133.97,134.06,133.93,133.96,4175.0,130.2537,130.3412,130.2148,130.244,4175.0
2017-09-26 14:00:00,133.98,134.04,133.95,133.99,4254.0,130.2634,130.3217,130.2342,130.2731,4254.0
2017-09-26 14:05:00,133.94,133.98,133.81,133.91,7329.0,130.2245,130.2634,130.0981,130.1953,7329.0
2017-09-26 14:10:00,133.91,133.93,133.77,133.78,2518.0,130.1953,130.2148,130.0592,130.069,2518.0
2017-09-26 14:15:00,133.77,133.78,133.68,133.69,6955.0,130.0592,130.069,129.9717,129.9814,6955.0
2017-09-26 14:20:00,133.71,133.78,133.58,133.62,5006.0,130.0009,130.069,129.8745,129.9134,5006.0
2017-09-26 14:25:00,133.61,133.62,133.47,133.5,6900.0,129.9037,129.9134,129.7676,129.7967,6900.0
2017-09-26 14:30:00,133.5,133.62,133.48,133.62,5500.0,129.7967,129.9134,129.7773,129.9134,5500.0
2017-09-26 14:35:00,133.58,133.6,133.49,133.51,11892.0,129.8745,129.8939,129.787,129.8064,11892.0
2017-09-26 14:40:00,133.51,133.7,133.5,133.69,11810.0,129.8064,129.9912,129.7967,129.9814,11810.0
2017-09-26 14:45:00,133.75,133.93,133.7,133.88,6983.0,130.0398,130.2148,129.9912,130.1662,6983.0
2017-09-26 14:50:00,133.85,133.98,133.85,133.96,3747.0,130.137,130.2634,130.137,130.244,3747.0
2017-09-26 14:55:00,133.98,133.98,133.89,133.91,5391.0,130.2634,130.2634,130.1759,130.1953,5391.0
2017-09-26 15:00:00,133.94,134.07,133.94,134.03,12078.0,130.2245,130.3509,130.2245,130.312,12078.0
2017-09-26 15:05:00,134.04,134.18,134.04,134.14,6990.0,130.3217,130.4579,130.3217,130.419,6990.0
2017-09-26 15:10:00,134.11,134.13,134.08,134.1,5110.0,130.3898,130.4092,130.3606,130.3801,5110.0
2017-09-26 15:15:00,134.1,134.34,134.06,134.34,9260.0,130.3801,130.6134,130.3412,130.6134,9260.0
2017-09-26 15:20:00,134.32,134.57,134.31,134.45,10933.0,130.594,130.837,130.5842,130.7204,10933.0
2017-09-26 15:25:00,134.46,134.47,134.37,134.4,7249.0,130.7301,130.7398,130.6426,130.6718,7249.0
2017-09-26 15:30:00,134.39,134.55,134.36,134.55,10852.0,130.662,130.8176,130.6329,130.8176,10852.0
2017-09-26 15:35:00,134.55,134.56,134.38,134.39,9742.0,130.8176,130.8273,130.6523,130.662,9742.0
2017-09-26 15:40:00,134.36,134.39,134.22,134.22,16627.0,130.6329,130.662,130.4967,130.4967,16627.0
2017-09-26 15:45:00,134.17,134.33,134.13,134.14,16283.0,130.4481,130.6037,130.4092,130.419,16283.0
2017-09-26 15:50:00,134.13,134.15,134.06,134.08,22696.0,130.4092,130.4287,130.3412,130.3606,22696.0
2017-09-26 15:55:00,134.06,134.08,133.9,133.97,56525.0,130.3412,130.3606,130.1856,130.2537,56525.0
2017-09-27 09:30:00,134.63,135.0,134.39,135.0,20879.0,130.8954,131.2551,130.662,131.2551,20879.0
2017-09-27 09:35:00,134.99,136.24,134.99,135.84,49354.0,131.2454,132.4607,131.2454,132.0718,49354.0
2017-09-27 09:40:00,135.71,135.94,135.35,135.58,12650.0,131.9454,132.169,131.5954,131.819,12650.0
2017-09-27 09:45:00,135.72,135.72,135.35,135.46,20298.0,131.9551,131.9551,131.5954,131.7023,20298.0
2017-09-27 09:50:00,135.49,135.6,135.38,135.59,17535.0,131.7315,131.8385,131.6246,131.8287,17535.0
2017-09-27 09:55:00,135.61,135.64,134.97,134.99,10564.0,131.8482,131.8774,131.2259,131.2454,10564.0
2017-09-27 10:00:00,135.08,135.09,134.65,134.66,20360.0,131.3329,131.3426,130.9148,130.9245,20360.0
2017-09-27 10:05:00,134.56,135.06,134.56,135.06,23671.0,130.8273,131.3134,130.8273,131.3134,23671.0
2017-09-27 10:10:00,134.97,134.97,134.54,134.57,4491.0,131.2259,131.2259,130.8079,130.837,4491.0
2017-09-27 10:15:00,134.55,134.81,134.54,134.72,10255.0,130.8176,131.0704,130.8079,130.9829,10255.0
2017-09-27 10:20:00,134.75,134.9,134.61,134.8,9351.0,131.012,131.1579,130.8759,131.0607,9351.0
2017-09-27 10:25:00,134.78,135.06,134.69,135.06,17422.0,131.0412,131.3134,130.9537,131.3134,17422.0
2017-09-27 10:30:00,134.98,134.98,134.59,134.61,3566.0,131.2357,131.2357,130.8565,130.8759,3566.0
2017-09-27 10:35:00,134.61,134.88,134.46,134.55,21150.0,130.8759,131.1384,130.7301,130.8176,21150.0
2017-09-27 10:40:00,134.55,134.6,134.48,134.57,11325.0,130.8176,130.8662,130.7495,130.837,11325.0
2017-09-27 10:45:00,134.61,134.65,134.36,134.65,13317.0,130.8759,130.9148,130.6329,130.9148,13317.0
2017-09-27 10:50:00,134.58,134.93,134.37,134.44,9990.0,130.8468,131.1871,130.6426,130.7106,9990.0
2017-09-27 10:55:00,134.5,134.91,134.47,134.55,7532.0,130.769,131.1676,130.7398,130.8176,7532.0
2017-09-27 11:00:00,134.6,134.64,134.54,134.59,6000.0,130.8662,130.9051,130.8079,130.8565,6000.0
2017-09-27 11:05:00,134.59,134.64,134.41,134.44,5382.0,130.8565,130.9051,130.6815,130.7106,5382.0
2017-09-27 11:10:00,134.43,134.43,134.15,134.31,7820.0,130.7009,130.7009,130.4287,130.5842,7820.0
2017-09-27 11:15:00,134.36,134.4,134.26,134.34,5000.0,130.6329,130.6718,130.5356,130.6134,5000.0
2017-09-27 11:20:00,134.36,134.8,134.33,134.74,16083.0,130.6329,131.0607,130.6037,131.0023,16083.0
2017-09-27 11:25:00,134.76,135.3,134.76,135.19,16527.0,131.0218,131.5468,131.0218,131.4398,16527.0
2017-09-27 11:30:00,135.25,135.49,135.19,135.31,24110.0,131.4982,131.7315,131.4398,131.5565,24110.0
2017-09-27 11:35:00,135.26,135.42,135.11,135.34,3717.0,131.5079,131.6635,131.3621,131.5857,3717.0
2017-09-27 11:40:00,135.27,135.54,135.21,135.54,10377.0,131.5176,131.7801,131.4593,131.7801,10377.0
2017-09-27 11:45:00,135.52,135.89,135.52,135.89,21254.0,131.7607,132.1204,131.7607,132.1204,21254.0
2017-09-27 11:50:00,135.84,136.02,135.75,136.02,7878.0,132.0718,132.2468,131.9843,132.2468,7878.0
2017-09-27 11:55:00,136.03,136.09,135.87,135.93,5355.0,132.2565,132.3149,132.101,132.1593,5355.0
2017-09-27 12:00:00,135.88,135.93,135.81,135.85,6917.0,132.1107,132.1593,132.0426,132.0815,6917.0
2017-09-27 12:05:00,135.85,136.08,135.84,136.08,6517.0,132.0815,132.3051,132.0718,132.3051,6517.0
2017-09-27 12:10:00,136.05,136.1,135.9,135.95,9650.0,132.276,132.3246,132.1301,132.1788,9650.0
2017-09-27 12:15:00,135.93,135.97,135.82,135.88,3750.0,132.1593,132.1982,132.0524,132.1107,3750.0
2017-09-27 12:20:00,135.85,135.87,135.4,135.46,7200.0,132.0815,132.101,131.644,131.7023,7200.0
2017-09-27 12:25:00,135.46,135.77,135.42,135.76,4300.0,131.7023,132.0037,131.6635,131.994,4300.0
2017-09-27 12:30:00,135.72,135.77,135.58,135.7,4231.0,131.9551,132.0037,131.819,131.9357,4231.0
2017-09-27 12:35:00,135.74,135.79,135.54,135.64,5028.0,131.9746,132.0232,131.7801,131.8774,5028.0
2017-09-27 12:40:00,135.65,135.9,135.65,135.89,5140.0,131.8871,132.1301,131.8871,132.1204,5140.0
2017-09-27 12:45:00,135.85,135.92,135.7,135.7,4450.0,132.0815,132.1496,131.9357,131.9357,4450.0
2017-09-27 12:50:00,135.78,135.86,135.7,135.74,5597.0,132.0135,132.0913,131.9357,131.9746,5597.0
2017-09-27 12:55:00,135.7,135.76,135.55,135.69,9880.0,131.9357,131.994,131.7899,131.926,9880.0
2017-09-27 13:00:00,135.67,135.79,135.66,135.7,8277.0,131.9065,132.0232,131.8968,131.9357,8277.0
2017-09-27 13:05:00,135.72,135.75,135.7,135.7,5987.0,131.9551,131.9843,131.9357,131.9357,5987.0
2017-09-27 13:10:00,135.7,135.87,135.7,135.77,10216.0,131.9357,132.101,131.9357,132.0037,10216.0
2017-09-27 13:15:00,135.75,135.75,135.65,135.65,2050.0,131.9843,131.9843,131.8871,131.8871,2050.0
2017-09-27 13:20:00,135.7,135.79,135.64,135.79,4880.0,131.9357,132.0232,131.8774,132.0232,4880.0
2017-09-27 13:25:00,135.79,135.93,135.76,135.89,4607.0,132.0232,132.1593,131.994,132.1204,4607.0
2017-09-27 13:30:00,135.89,135.93,135.83,135.84,6345.0,132.1204,132.1593,132.0621,132.0718,6345.0
2017-09-27 13:35:00,135.86,136.08,135.86,136.0,5762.0,132.0913,132.3051,132.0913,132.2274,5762.0
2017-09-27 13:40:00,136.01,136.44,135.97,136.44,11365.0,132.2371,132.6552,132.1982,132.6552,11365.0
2017-09-27 13:45:00,136.39,136.39,136.2,136.3,10833.0,132.6066,132.6066,132.4218,132.519,10833.0
2017-09-27 13:50:00,136.29,136.45,136.26,136.45,6465.0,132.5093,132.6649,132.4802,132.6649,6465.0
2017-09-27 13:55:00,136.43,136.56,136.4,136.48,5532.0,132.6454,132.7718,132.6163,132.6941,5532.0
2017-09-27 14:00:00,136.52,136.62,136.43,136.62,10954.0,132.7329,132.8302,132.6454,132.8302,10954.0
2017-09-27 14:05:00,136.63,137.01,136.56,136.78,29470.0,132.8399,133.2094,132.7718,132.9857,29470.0
2017-09-27 14:10:00,136.77,136.99,136.74,136.92,4335.0,132.976,133.1899,132.9468,133.1218,4335.0
2017-09-27 14:15:00,136.87,137.06,136.81,137.05,9286.0,133.0732,133.258,133.0149,133.2482,9286.0
2017-09-27 14:20:00,137.06,137.12,136.88,137.02,17936.0,133.258,133.3163,133.083,133.2191,17936.0
2017-09-27 14:25:00,137.03,137.08,136.9,136.94,5719.0,133.2288,133.2774,133.1024,133.1413,5719.0
2017-09-27 14:30:00,136.95,137.09,136.9,136.9,8095.0,133.151,133.2871,133.1024,133.1024,8095.0
2017-09-27 14:35:00,136.89,137.01,136.83,136.98,8758.0,133.0927,133.2094,133.0343,133.1802,8758.0
2017-09-27 14:40:00,136.98,136.99,136.78,136.78,3900.0,133.1802,133.1899,132.9857,132.9857,3900.0
2017-09-27 14:45:00,136.78,137.03,136.75,136.93,11443.0,132.9857,133.2288,132.9566,133.1316,11443.0
2017-09-27 14:50:00,136.94,136.97,136.86,136.97,5451.0,133.1413,133.1705,133.0635,133.1705,5451.0
2017-09-27 14:55:00,136.96,136.97,136.85,136.88,5475.0,133.1607,133.1705,133.0538,133.083,5475.0
2017-09-27 15:00:00,136.89,136.89,136.7,136.7,7654.0,133.0927,133.0927,132.908,132.908,7654.0
2017-09-27 15:05:00,136.72,136.74,136.55,136.69,11940.0,132.9274,132.9468,132.7621,132.8982,11940.0
2017-09-27 15:10:00,136.66,136.68,136.42,136.42,13951.0,132.8691,132.8885,132.6357,132.6357,13951.0
2017-09-27 15:15:00,136.42,136.42,136.15,136.23,25050.0,132.6357,132.6357,132.3732,132.451,25050.0
2017-09-27 15:20:00,136.25,136.36,136.18,136.3,19511.0,132.4704,132.5774,132.4024,132.519,19511.0
2017-09-27 15:25:00,136.27,136.43,136.22,136.22,20811.0,132.4899,132.6454,132.4413,132.4413,20811.0
2017-09-27 15:30:00,136.21,136.46,136.03,136.44,24039.0,132.4315,132.6746,132.2565,132.6552,24039.0
2017-09-27 15:35:00,136.42,136.43,136.17,136.23,18903.0,132.6357,132.6454,132.3927,132.451,18903.0
2017-09-27 15:40:00,136.23,136.25,135.86,135.86,25242.0,132.451,132.4704,132.0913,132.0913,25242.0
2017-09-27 15:45:00,135.87,135.91,135.7,135.8,33680.0,132.101,132.1399,131.9357,132.0329,33680.0
2017-09-27 15:50:00,135.81,135.85,135.69,135.84,40228.0,132.0426,132.0815,131.926,132.0718,40228.0
2017-09-27 15:55:00,135.83,135.86,135.58,135.71,87585.0,132.0621,132.0913,131.819,131.9454,87585.0
2017-09-28 09:30:00,135.77,136.34,135.61,136.34,30037.0,132.0037,132.5579,131.8482,132.5579,30037.0
2017-09-28 09:35:00,136.59,137.79,136.41,137.17,25745.0,132.801,133.9677,132.626,133.3649,25745.0
2017-09-28 09:40:00,137.0,137.06,136.05,136.05,19978.0,133.1996,133.258,132.276,132.276,19978.0
2017-09-28 09:45:00,136.04,136.47,135.9,136.34,15285.0,132.2663,132.6843,132.1301,132.5579,15285.0
2017-09-28 09:50:00,136.26,136.48,135.78,136.48,12890.0,132.4802,132.6941,132.0135,132.6941,12890.0
2017-09-28 09:55:00,136.42,136.48,135.9,135.9,13750.0,132.6357,132.6941,132.1301,132.1301,13750.0
2017-09-28 10:00:00,135.9,136.14,135.39,135.41,15728.0,132.1301,132.3635,131.6343,131.6537,15728.0
2017-09-28 10:05:00,135.32,135.72,135.18,135.58,15469.0,131.5662,131.9551,131.4301,131.819,15469.0
2017-09-28 10:10:00,135.63,135.63,135.3,135.61,10022.0,131.8676,131.8676,131.5468,131.8482,10022.0
2017-09-28 10:15:00,135.71,136.09,135.6,136.09,13416.0,131.9454,132.3149,131.8385,132.3149,13416.0
2017-09-28 10:20:00,136.0,136.52,136.0,136.52,6450.0,132.2274,132.7329,132.2274,132.7329,6450.0
2017-09-28 10:25:00,136.43,136.62,136.19,136.38,10724.0,132.6454,132.8302,132.4121,132.5968,10724.0
2017-09-28 10:30:00,136.3,136.35,135.97,135.98,6100.0,132.519,132.5677,132.1982,132.2079,6100.0
2017-09-28 10:35:00,135.99,136.26,135.97,136.15,7517.0,132.2176,132.4802,132.1982,132.3732,7517.0
2017-09-28 10:40:00,136.21,136.81,136.21,136.57,8065.0,132.4315,133.0149,132.4315,132.7816,8065.0
2017-09-28 10:45:00,136.6,137.22,136.6,137.02,12915.0,132.8107,133.4135,132.8107,133.2191,12915.0
2017-09-28 10:50:00,136.99,137.34,136.97,137.23,9212.0,133.1899,133.5302,133.1705,133.4232,9212.0
2017-09-28 10:55:00,137.27,137.27,136.43,137.02,20231.0,133.4621,133.4621,132.6454,133.2191,20231.0
2017-09-28 11:00:00,137.03,137.04,136.7,137.03,7929.0,133.2288,133.2385,132.908,133.2288,7929.0
2017-09-28 11:05:00,137.03,137.46,136.93,137.45,8229.0,133.2288,133.6469,133.1316,133.6371,8229.0
2017-09-28 11:10:00,137.49,137.49,137.03,137.16,6858.0,133.676,133.676,133.2288,133.3552,6858.0
2017-09-28 11:15:00,137.17,137.39,137.1,137.31,8490.0,133.3649,133.5788,133.2969,133.501,8490.0
2017-09-28 11:20:00,137.36,137.49,137.25,137.31,6717.0,133.5496,133.676,133.4427,133.501,6717.0
2017-09-28 11:25:00,137.25,137.55,137.25,137.55,7701.0,133.4427,133.7344,133.4427,133.7344,7701.0
2017-09-28 11:30:00,137.53,137.56,137.3,137.38,10870.0,133.7149,133.7441,133.4913,133.5691,10870.0
2017-09-28 11:35:00,137.37,137.37,137.24,137.37,4865.0,133.5594,133.5594,133.433,133.5594,4865.0
2017-09-28 11:40:00,137.39,137.6,137.33,137.41,11294.0,133.5788,133.783,133.5205,133.5983,11294.0
2017-09-28 11:45:00,137.4,137.51,137.33,137.5,6300.0,133.5885,133.6955,133.5205,133.6858,6300.0
2017-09-28 11:50:00,137.48,137.54,137.32,137.41,3870.0,133.6663,133.7246,133.5108,133.5983,3870.0
2017-09-28 11:55:00,137.39,137.56,137.33,137.48,10406.0,133.5788,133.7441,133.5205,133.6663,10406.0
2017-09-28 12:00:00,137.51,137.64,137.42,137.64,5400.0,133.6955,133.8219,133.608,133.8219,5400.0
2017-09-28 12:05:00,137.67,138.03,137.67,137.83,20826.0,133.851,134.2011,133.851,134.0066,20826.0
2017-09-28 12:10:00,137.82,137.93,137.74,137.92,4591.0,133.9969,134.1038,133.9191,134.0941,4591.0
2017-09-28 12:15:00,137.89,138.14,137.88,138.12,6739.0,134.0649,134.308,134.0552,134.2886,6739.0
2017-09-28 12:20:00,138.13,138.13,137.78,137.78,3562.0,134.2983,134.2983,133.958,133.958,3562.0
2017-09-28 12:25:00,137.82,138.1,137.82,138.1,6945.0,133.9969,134.2691,133.9969,134.2691,6945.0
2017-09-28 12:30:00,138.09,138.14,137.66,137.78,5844.0,134.2594,134.308,133.8413,133.958,5844.0
2017-09-28 12:35:00,137.81,137.85,137.71,137.72,2250.0,133.9872,134.0261,133.8899,133.8997,2250.0
2017-09-28 12:40:00,137.67,137.74,137.6,137.69,4432.0,133.851,133.9191,133.783,133.8705,4432.0
2017-09-28 12:45:00,137.65,137.74,137.55,137.74,3152.0,133.8316,133.9191,133.7344,133.9191,3152.0
2017-09-28 12:50:00,137.68,137.83,137.65,137.82,4300.0,133.8608,134.0066,133.8316,133.9969,4300.0
2017-09-28 12:55:00,137.78,137.82,137.77,137.81,4075.0,133.958,133.9969,133.9483,133.9872,4075.0
2017-09-28 13:00:00,137.73,137.85,137.69,137.82,4404.0,133.9094,134.0261,133.8705,133.9969,4404.0
2017-09-28 13:05:00,137.82,137.87,137.71,137.75,10401.0,133.9969,134.0455,133.8899,133.9288,10401.0
2017-09-28 13:10:00,137.75,138.0,137.72,137.99,9066.0,133.9288,134.1719,133.8997,134.1622,9066.0
2017-09-28 13:15:00,138.02,138.1,137.95,137.97,7977.0,134.1913,134.2691,134.1233,134.1427,7977.0
2017-09-28 13:20:00,137.97,137.99,137.74,137.74,3461.0,134.1427,134.1622,133.9191,133.9191,3461.0
2017-09-28 13:25:00,137.73,137.76,137.5,137.5,2656.0,133.9094,133.9385,133.6858,133.6858,2656.0
2017-09-28 13:30:00,137.56,137.59,137.3,137.53,9268.0,133.7441,133.7733,133.4913,133.7149,9268.0
2017-09-28 13:35:00,137.55,137.97,137.5,137.8,12775.0,133.7344,134.1427,133.6858,133.9774,12775.0
2017-09-28 13:40:00,137.79,137.86,137.69,137.72,4317.0,133.9677,134.0358,133.8705,133.8997,4317.0
2017-09-28 13:45:00,137.74,137.86,137.63,137.86,2512.0,133.9191,134.0358,133.8122,134.0358,2512.0
2017-09-28 13:50:00,137.89,137.89,137.6,137.74,2600.0,134.0649,134.0649,133.783,133.9191,2600.0
2017-09-28 13:55:00,137.7,137.81,137.67,137.81,4841.0,133.8802,133.9872,133.851,133.9872,4841.0
2017-09-28 14:00:00,137.8,137.83,137.6,137.6,3300.0,133.9774,134.0066,133.783,133.783,3300.0
2017-09-28 14:05:00,137.63,138.02,137.58,137.95,9968.0,133.8122,134.1913,133.7635,134.1233,9968.0
2017-09-28 14:10:00,138.0,138.2,137.89,137.95,12005.0,134.1719,134.3663,134.0649,134.1233,12005.0
2017-09-28 14:15:00,137.91,138.26,137.87,138.23,10092.0,134.0844,134.4247,134.0455,134.3955,10092.0
2017-09-28 14:20:00,138.25,138.33,138.13,138.26,10751.0,134.415,134.4927,134.2983,134.4247,10751.0
2017-09-28 14:25:00,138.25,138.32,138.11,138.16,6635.0,134.415,134.483,134.2788,134.3275,6635.0
2017-09-28 14:30:00,138.08,138.26,138.08,138.14,7621.0,134.2497,134.4247,134.2497,134.308,7621.0
2017-09-28 14:35:00,138.12,138.12,137.94,138.07,6539.0,134.2886,134.2886,134.1136,134.2399,6539.0
2017-09-28 14:40:00,138.03,138.16,137.98,138.1,5326.0,134.2011,134.3275,134.1524,134.2691,5326.0
2017-09-28 14:45:00,138.09,138.11,138.0,138.07,9767.0,134.2594,134.2788,134.1719,134.2399,9767.0
2017-09-28 14:50:00,138.08,138.13,137.76,137.77,14005.0,134.2497,134.2983,133.9385,133.9483,14005.0
2017-09-28 14:55:00,137.73,137.78,137.68,137.7,14000.0,133.9094,133.958,133.8608,133.8802,14000.0
2017-09-28 15:00:00,137.71,137.93,137.68,137.93,11027.0,133.8899,134.1038,133.8608,134.1038,11027.0
2017-09-28 15:05:00,137.95,137.98,137.82,137.84,5135.0,134.1233,134.1524,133.9969,134.0163,5135.0
2017-09-28 15:10:00,137.87,137.94,137.86,137.93,3000.0,134.0455,134.1136,134.0358,134.1038,3000.0
2017-09-28 15:15:00,137.94,138.0,137.8,137.82,10100.0,134.1136,134.1719,133.9774,133.9969,10100.0
2017-09-28 15:20:00,137.77,137.77,137.64,137.69,7203.0,133.9483,133.9483,133.8219,133.8705,7203.0
2017-09-28 15:25:00,137.66,137.69,137.64,137.68,7305.0,133.8413,133.8705,133.8219,133.8608,7305.0
2017-09-28 15:30:00,137.69,137.73,137.6,137.66,8913.0,133.8705,133.9094,133.783,133.8413,8913.0
2017-09-28 15:35:00,137.66,137.77,137.65,137.77,24419.0,133.8413,133.9483,133.8316,133.9483,24419.0
2017-09-28 15:40:00,137.75,137.97,137.74,137.97,12365.0,133.9288,134.1427,133.9191,134.1427,12365.0
2017-09-28 15:45:00,138.01,138.08,137.9,138.04,21368.0,134.1816,134.2497,134.0747,134.2108,21368.0
2017-09-28 15:50:00,138.05,138.12,137.92,138.1,34239.0,134.2205,134.2886,134.0941,134.2691,34239.0
2017-09-28 15:55:00,138.1,138.13,137.93,137.94,88291.0,134.2691,134.2983,134.1038,134.1136,88291.0
2017-09-29 09:30:00,137.96,138.11,137.65,137.82,45399.0,134.133,134.2788,133.8316,133.9969,45399.0
2017-09-29 09:35:00,137.64,137.67,136.96,137.23,13925.0,133.8219,133.851,133.1607,133.4232,13925.0
2017-09-29 09:40:00,137.4,138.07,137.28,138.07,13965.0,133.5885,134.2399,133.4719,134.2399,13965.0
2017-09-29 09:45:00,138.09,138.09,137.74,137.9,17996.0,134.2594,134.2594,133.9191,134.0747,17996.0
2017-09-29 09:50:00,137.91,138.05,137.84,137.88,12759.0,134.0844,134.2205,134.0163,134.0552,12759.0
2017-09-29 09:55:00,138.0,138.32,138.0,138.27,15539.0,134.1719,134.483,134.1719,134.4344,15539.0
2017-09-29 10:00:00,138.35,138.5,138.24,138.34,11622.0,134.5122,134.658,134.4052,134.5025,11622.0
2017-09-29 10:05:00,138.36,138.44,138.12,138.23,8075.0,134.5219,134.5997,134.2886,134.3955,8075.0
2017-09-29 10:10:00,138.3,138.45,138.0,138.31,13608.0,134.4636,134.6094,134.1719,134.4733,13608.0
2017-09-29 10:15:00,138.39,139.13,138.33,139.06,11493.0,134.5511,135.2705,134.4927,135.2025,11493.0
2017-09-29 10:20:00,139.02,139.43,139.0,139.39,15268.0,135.1636,135.5622,135.1441,135.5233,15268.0
2017-09-29 10:25:00,139.33,139.4,139.21,139.36,13067.0,135.465,135.5331,135.3483,135.4942,13067.0
2017-09-29 10:30:00,139.31,139.51,139.3,139.51,14348.0,135.4455,135.64,135.4358,135.64,14348.0
2017-09-29 10:35:00,139.43,139.43,139.1,139.41,11015.0,135.5622,135.5622,135.2414,135.5428,11015.0
2017-09-29 10:40:00,139.37,139.74,139.37,139.68,25361.0,135.5039,135.8636,135.5039,135.8053,25361.0
2017-09-29 10:45:00,139.63,139.69,139.1,139.18,12299.0,135.7567,135.815,135.2414,135.3192,12299.0
2017-09-29 10:50:00,139.18,139.54,139.16,139.53,27789.0,135.3192,135.6692,135.2997,135.6594,27789.0
2017-09-29 10:55:00,139.68,139.75,139.46,139.66,16338.0,135.8053,135.8733,135.5914,135.7858,16338.0
2017-09-29 11:00:00,139.68,139.98,139.68,139.86,14452.0,135.8053,136.097,135.8053,135.9803,14452.0
2017-09-29 11:05:00,139.9,139.9,139.41,139.41,11625.0,136.0192,136.0192,135.5428,135.5428,11625.0
2017-09-29 11:10:00,139.32,139.51,139.32,139.39,5325.0,135.4553,135.64,135.4553,135.5233,5325.0
2017-09-29 11:15:00,139.35,139.38,139.07,139.09,5421.0,135.4844,135.5136,135.2122,135.2317,5421.0
2017-09-29 11:20:00,139.08,139.3,138.98,139.13,5770.0,135.2219,135.4358,135.1247,135.2705,5770.0
2017-09-29 11:25:00,139.11,139.14,138.95,139.07,7979.0,135.2511,135.2803,135.0955,135.2122,7979.0
2017-09-29 11:30:00,139.13,139.29,139.13,139.28,4500.0,135.2705,135.4261,135.2705,135.4164,4500.0
2017-09-29 11:35:00,139.25,139.25,138.98,138.98,1750.0,135.3872,135.3872,135.1247,135.1247,1750.0
2017-09-29 11:40:00,138.95,139.09,138.94,138.94,4305.0,135.0955,135.2317,135.0858,135.0858,4305.0
2017-09-29 11:45:00,138.95,139.33,138.91,139.27,7200.0,135.0955,135.465,135.0566,135.4067,7200.0
2017-09-29 11:50:00,139.19,139.42,139.1,139.42,2600.0,135.3289,135.5525,135.2414,135.5525,2600.0
2017-09-29 11:55:00,139.31,139.35,139.16,139.16,3100.0,135.4455,135.4844,135.2997,135.2997,3100.0
2017-09-29 12:00:00,139.12,139.18,139.02,139.09,6090.0,135.2608,135.3192,135.1636,135.2317,6090.0
2017-09-29 12:05:00,139.1,139.18,138.93,138.95,3801.0,135.2414,135.3192,135.0761,135.0955,3801.0
2017-09-29 12:10:00,139.01,139.24,138.98,139.05,7547.0,135.1539,135.3775,135.1247,135.1928,7547.0
2017-09-29 12:15:00,139.1,139.17,139.02,139.02,1975.0,135.2414,135.3094,135.1636,135.1636,1975.0
2017-09-29 12:20:00,139.02,139.02,138.86,138.97,3510.0,135.1636,135.1636,135.008,135.115,3510.0
2017-09-29 12:25:00,138.97,139.03,138.85,139.03,2900.0,135.115,135.1733,134.9983,135.1733,2900.0
2017-09-29 12:30:00,139.03,139.12,139.02,139.04,5620.0,135.1733,135.2608,135.1636,135.183,5620.0
2017-09-29 12:35:00,139.04,139.04,138.9,138.9,3299.0,135.183,135.183,135.0469,135.0469,3299.0
2017-09-29 12:40:00,138.87,138.87,138.78,138.78,1800.0,135.0178,135.0178,134.9303,134.9303,1800.0
2017-09-29 12:45:00,138.83,138.94,138.81,138.86,3168.0,134.9789,135.0858,134.9594,135.008,3168.0
2017-09-29 12:50:00,138.86,139.21,138.77,139.13,9911.0,135.008,135.3483,134.9205,135.2705,9911.0
2017-09-29 12:55:00,139.12,139.13,138.99,138.99,8761.0,135.2608,135.2705,135.1344,135.1344,8761.0
2017-09-29 13:00:00,138.99,139.01,138.87,138.89,9050.0,135.1344,135.1539,135.0178,135.0372,9050.0
2017-09-29 13:05:00,138.89,139.2,138.77,139.07,10120.0,135.0372,135.3386,134.9205,135.2122,10120.0
2017-09-29 13:10:00,139.02,139.19,139.0,139.06,9084.0,135.1636,135.3289,135.1441,135.2025,9084.0
2017-09-29 13:15:00,139.05,139.05,138.78,138.92,6342.0,135.1928,135.1928,134.9303,135.0664,6342.0
2017-09-29 13:20:00,138.8,138.85,138.65,138.66,2597.0,134.9497,134.9983,134.8039,134.8136,2597.0
2017-09-29 13:25:00,138.66,138.83,138.6,138.83,2662.0,134.8136,134.9789,134.7552,134.9789,2662.0
2017-09-29 13:30:00,138.75,139.23,138.75,139.07,9243.0,134.9011,135.3678,134.9011,135.2122,9243.0
2017-09-29 13:35:00,139.04,139.05,138.98,138.98,3585.0,135.183,135.1928,135.1247,135.1247,3585.0
2017-09-29 13:40:00,138.98,139.05,138.87,138.93,4200.0,135.1247,135.1928,135.0178,135.0761,4200.0
2017-09-29 13:45:00,138.97,138.97,138.62,138.62,30606.0,135.115,135.115,134.7747,134.7747,30606.0
2017-09-29 13:50:00,138.67,138.73,138.49,138.53,10354.0,134.8233,134.8816,134.6483,134.6872,10354.0
2017-09-29 13:55:00,138.57,138.58,138.41,138.57,9006.0,134.7261,134.7358,134.5705,134.7261,9006.0
2017-09-29 14:00:00,138.55,138.65,138.44,138.65,6175.0,134.7066,134.8039,134.5997,134.8039,6175.0
2017-09-29 14:05:00,138.58,138.64,138.52,138.63,4301.0,134.7358,134.7941,134.6775,134.7844,4301.0
2017-09-29 14:10:00,138.65,138.78,138.6,138.66,6036.0,134.8039,134.9303,134.7552,134.8136,6036.0
2017-09-29 14:15:00,138.65,138.76,138.49,138.65,11294.0,134.8039,134.9108,134.6483,134.8039,11294.0
2017-09-29 14:20:00,138.65,138.66,138.5,138.66,3150.0,134.8039,134.8136,134.658,134.8136,3150.0
2017-09-29 14:25:00,138.65,138.71,138.62,138.65,3885.0,134.8039,134.8622,134.7747,134.8039,3885.0
2017-09-29 14:30:00,138.68,138.72,138.63,138.68,11047.0,134.833,134.8719,134.7844,134.833,11047.0
2017-09-29 14:35:00,138.72,138.72,138.39,138.39,8032.0,134.8719,134.8719,134.5511,134.5511,8032.0
2017-09-29 14:40:00,138.31,138.33,138.13,138.29,9238.0,134.4733,134.4927,134.2983,134.4538,9238.0
2017-09-29 14:45:00,138.3,138.48,138.29,138.36,5600.0,134.4636,134.6386,134.4538,134.5219,5600.0
2017-09-29 14:50:00,138.38,138.52,138.33,138.46,4700.0,134.5413,134.6775,134.4927,134.6191,4700.0
2017-09-29 14:55:00,138.46,138.58,138.45,138.53,6635.0,134.6191,134.7358,134.6094,134.6872,6635.0
2017-09-29 15:00:00,138.56,138.7,138.56,138.63,6045.0,134.7164,134.8525,134.7164,134.7844,6045.0
2017-09-29 15:05:00,138.6,138.66,138.53,138.6,6000.0,134.7552,134.8136,134.6872,134.7552,6000.0
2017-09-29 15:10:00,138.59,138.62,138.53,138.59,5399.0,134.7455,134.7747,134.6872,134.7455,5399.0
2017-09-29 15:15:00,138.6,138.6,138.54,138.54,3899.0,134.7552,134.7552,134.6969,134.6969,3899.0
2017-09-29 15:20:00,138.54,138.59,138.54,138.55,5105.0,134.6969,134.7455,134.6969,134.7066,5105.0
2017-09-29 15:25:00,138.57,138.57,138.51,138.52,6575.0,134.7261,134.7261,134.6677,134.6775,6575.0
2017-09-29 15:30:00,138.52,138.52,138.45,138.47,10377.0,134.6775,134.6775,134.6094,134.6289,10377.0
2017-09-29 15:35:00,138.5,138.7,138.48,138.69,11682.0,134.658,134.8525,134.6386,134.8427,11682.0
2017-09-29 15:40:00,138.69,138.8,138.64,138.79,17915.0,134.8427,134.9497,134.7941,134.94,17915.0
2017-09-29 15:45:00,138.79,138.88,138.74,138.84,26128.0,134.94,135.0275,134.8914,134.9886,26128.0
2017-09-29 15:50:00,138.82,138.84,138.69,138.72,25259.0,134.9691,134.9886,134.8427,134.8719,25259.0
2017-09-29 15:55:00,138.72,138.81,138.61,138.71,73029.0,134.8719,134.9594,134.765,134.8622,73029.0
2017-10-02 09:30:00,139.2,139.5,138.75,139.5,37858.0,135.3386,135.6303,134.9011,135.6303,37858.0
2017-10-02 09:35:00,139.71,139.75,139.27,139.51,12518.0,135.8345,135.8733,135.4067,135.64,12518.0
2017-10-02 09:40:00,139.43,139.43,138.93,139.22,19752.0,135.5622,135.5622,135.0761,135.358,19752.0
2017-10-02 09:45:00,139.3,139.65,139.23,139.59,11849.0,135.4358,135.7761,135.3678,135.7178,11849.0
2017-10-02 09:50:00,139.53,139.63,139.06,139.12,9431.0,135.6594,135.7567,135.2025,135.2608,9431.0
2017-10-02 09:55:00,139.05,139.11,138.89,138.89,9865.0,135.1928,135.2511,135.0372,135.0372,9865.0
2017-10-02 10:00:00,138.95,139.17,138.67,139.15,10372.0,135.0955,135.3094,134.8233,135.29,10372.0
2017-10-02 10:05:00,139.15,139.5,139.11,139.39,12999.0,135.29,135.6303,135.2511,135.5233,12999.0
2017-10-02 10:10:00,139.44,139.51,139.16,139.16,9151.0,135.5719,135.64,135.2997,135.2997,9151.0
2017-10-02 10:15:00,139.1,139.28,139.05,139.22,7106.0,135.2414,135.4164,135.1928,135.358,7106.0
2017-10-02 10:20:00,139.24,139.25,138.83,138.85,9648.0,135.3775,135.3872,134.9789,134.9983,9648.0
2017-10-02 10:25:00,138.83,138.88,138.68,138.69,5556.0,134.9789,135.0275,134.833,134.8427,5556.0
2017-10-02 10:30:00,138.66,138.86,138.45,138.86,11837.0,134.8136,135.008,134.6094,135.008,11837.0
2017-10-02 10:35:00,138.83,138.87,138.46,138.54,6484.0,134.9789,135.0178,134.6191,134.6969,6484.0
2017-10-02 10:40:00,138.43,138.52,138.33,138.33,11364.0,134.59,134.6775,134.4927,134.4927,11364.0
2017-10-02 10:45:00,138.33,138.38,138.18,138.23,6239.0,134.4927,134.5413,134.3469,134.3955,6239.0
2017-10-02 10:50:00,138.18,138.25,137.63,137.89,27022.0,134.3469,134.415,133.8122,134.0649,27022.0
2017-10-02 10:55:00,137.91,137.98,137.6,137.6,9620.0,134.0844,134.1524,133.783,133.783,9620.0
2017-10-02 11:00:00,137.63,137.96,137.63,137.85,9105.0,133.8122,134.133,133.8122,134.0261,9105.0
2017-10-02 11:05:00,137.85,138.06,137.85,138.01,6446.0,134.0261,134.2302,134.0261,134.1816,6446.0
2017-10-02 11:10:00,138.04,138.05,137.32,137.32,14881.0,134.2108,134.2205,133.5108,133.5108,14881.0
2017-10-02 11:15:00,137.47,137.48,136.97,137.05,15106.0,133.6566,133.6663,133.1705,133.2482,15106.0
2017-10-02 11:20:00,137.03,137.31,136.84,137.22,16065.0,133.2288,133.501,133.0441,133.4135,16065.0
2017-10-02 11:25:00,137.2,137.32,136.89,137.32,9284.0,133.3941,133.5108,133.0927,133.5108,9284.0
2017-10-02 11:30:00,137.38,137.5,137.31,137.5,8376.0,133.5691,133.6858,133.501,133.6858,8376.0
2017-10-02 11:35:00,137.47,137.5,137.28,137.37,20993.0,133.6566,133.6858,133.4719,133.5594,20993.0
2017-10-02 11:40:00,137.55,137.67,137.51,137.55,8988.0,133.7344,133.851,133.6955,133.7344,8988.0
2017-10-02 11:45:00,137.6,137.62,137.35,137.41,7425.0,133.783,133.8024,133.5399,133.5983,7425.0
2017-10-02 11:50:00,137.46,137.76,137.46,137.65,11115.0,133.6469,133.9385,133.6469,133.8316,11115.0
2017-10-02 11:55:00,137.71,137.72,137.36,137.38,12680.0,133.8899,133.8997,133.5496,133.5691,12680.0
2017-10-02 12:00:00,137.4,137.42,137.17,137.42,8221.0,133.5885,133.608,133.3649,133.608,8221.0
2017-10-02 12:05:00,137.37,137.75,137.31,137.75,7552.0,133.5594,133.9288,133.501,133.9288,7552.0
2017-10-02 12:10:00,137.74,137.86,137.71,137.72,4602.0,133.9191,134.0358,133.8899,133.8997,4602.0
2017-10-02 12:15:00,137.75,137.77,137.59,137.69,10883.0,133.9288,133.9483,133.7733,133.8705,10883.0
2017-10-02 12:20:00,137.69,137.86,137.64,137.86,9626.0,133.8705,134.0358,133.8219,134.0358,9626.0
2017-10-02 12:25:00,137.77,137.95,137.77,137.95,3388.0,133.9483,134.1233,133.9483,134.1233,3388.0
2017-10-02 12:30:00,137.96,138.29,137.96,138.22,8056.0,134.133,134.4538,134.133,134.3858,8056.0
2017-10-02 12:35:00,138.17,138.27,138.06,138.08,11113.0,134.3372,134.4344,134.2302,134.2497,11113.0
2017-10-02 12:40:00,138.1,138.44,138.1,138.35,4021.0,134.2691,134.5997,134.2691,134.5122,4021.0
2017-10-02 12:45:00,138.36,138.59,138.36,138.53,4793.0,134.5219,134.7455,134.5219,134.6872,4793.0
2017-10-02 12:50:00,138.55,138.6,138.45,138.53,4400.0,134.7066,134.7552,134.6094,134.6872,4400.0
2017-10-02 12:55:00,138.5,138.5,138.38,138.5,5059.0,134.658,134.658,134.5413,134.658,5059.0
2017-10-02 13:00:00,138.49,138.69,138.49,138.68,8878.0,134.6483,134.8427,134.6483,134.833,8878.0
2017-10-02 13:05:00,138.69,138.84,138.64,138.64,2850.0,134.8427,134.9886,134.7941,134.7941,2850.0
2017-10-02 13:10:00,138.61,138.82,138.55,138.73,15489.0,134.765,134.9691,134.7066,134.8816,15489.0
2017-10-02 13:15:00,138.77,138.87,138.68,138.87,3252.0,134.9205,135.0178,134.833,135.0178,3252.0
2017-10-02 13:20:00,138.87,139.08,138.83,139.07,6369.0,135.0178,135.2219,134.9789,135.2122,6369.0
2017-10-02 13:25:00,139.03,139.11,139.02,139.07,4951.0,135.1733,135.2511,135.1636,135.2122,4951.0
2017-10-02 13:30:00,139.09,139.13,138.79,138.8,7819.0,135.2317,135.2705,134.94,134.9497,7819.0
2017-10-02 13:35:00,138.82,138.95,138.79,138.87,6830.0,134.9691,135.0955,134.94,135.0178,6830.0
2017-10-02 13:40:00,138.9,138.99,138.87,138.99,5592.0,135.0469,135.1344,135.0178,135.1344,5592.0
2017-10-02 13:45:00,139.01,139.11,139.0,139.11,5693.0,135.1539,135.2511,135.1441,135.2511,5693.0
2017-10-02 13:50:00,139.09,139.2,139.09,139.12,6698.0,135.2317,135.3386,135.2317,135.2608,6698.0
2017-10-02 13:55:00,139.09,139.12,139.01,139.03,4700.0,135.2317,135.2608,135.1539,135.1733,4700.0
2017-10-02 14:00:00,139.02,139.05,138.94,138.96,4688.0,135.1636,135.1928,135.0858,135.1053,4688.0
2017-10-02 14:05:00,138.94,139.01,138.89,138.92,8471.0,135.0858,135.1539,135.0372,135.0664,8471.0
2017-10-02 14:10:00,138.94,138.95,138.85,138.89,5811.0,135.0858,135.0955,134.9983,135.0372,5811.0
2017-10-02 14:15:00,138.89,139.19,138.89,139.09,5481.0,135.0372,135.3289,135.0372,135.2317,5481.0
2017-10-02 14:20:00,139.13,139.15,139.02,139.1,3736.0,135.2705,135.29,135.1636,135.2414,3736.0
2017-10-02 14:25:00,139.1,139.11,138.95,138.98,5477.0,135.2414,135.2511,135.0955,135.1247,5477.0
2017-10-02 14:30:00,138.98,138.98,138.92,138.94,4722.0,135.1247,135.1247,135.0664,135.0858,4722.0
2017-10-02 14:35:00,138.97,138.97,138.87,138.87,10115.0,135.115,135.115,135.0178,135.0178,10115.0
2017-10-02 14:40:00,138.87,138.93,138.84,138.91,11324.0,135.0178,135.0761,134.9886,135.0566,11324.0
2017-10-02 14:45:00,138.9,139.04,138.86,138.91,8939.0,135.0469,135.183,135.008,135.0566,8939.0
2017-10-02 14:50:00,138.9,139.0,138.85,138.92,6214.0,135.0469,135.1441,134.9983,135.0664,6214.0
2017-10-02 14:55:00,138.96,139.02,138.89,139.02,5312.0,135.1053,135.1636,135.0372,135.1636,5312.0
2017-10-02 15:00:00,139.03,139.03,138.81,138.84,7034.0,135.1733,135.1733,134.9594,134.9886,7034.0
2017-10-02 15:05:00,138.84,138.96,138.84,138.87,7793.0,134.9886,135.1053,134.9886,135.0178,7793.0
2017-10-02 15:10:00,138.88,138.91,138.83,138.83,6592.0,135.0275,135.0566,134.9789,134.9789,6592.0
2017-10-02 15:15:00,138.84,138.9,138.82,138.87,12135.0,134.9886,135.0469,134.9691,135.0178,12135.0
2017-10-02 15:20:00,138.87,138.96,138.82,138.93,7477.0,135.0178,135.1053,134.9691,135.0761,7477.0
2017-10-02 15:25:00,138.92,138.97,138.9,138.95,9491.0,135.0664,135.115,135.0469,135.0955,9491.0
2017-10-02 15:30:00,138.9,138.97,138.85,138.97,10195.0,135.0469,135.115,134.9983,135.115,10195.0
2017-10-02 15:35:00,138.96,139.09,138.95,139.09,11445.0,135.1053,135.2317,135.0955,135.2317,11445.0
2017-10-02 15:40:00,139.08,139.15,139.03,139.15,22913.0,135.2219,135.29,135.1733,135.29,22913.0
2017-10-02 15:45:00,139.15,139.15,139.0,139.05,27874.0,135.29,135.29,135.1441,135.1928,27874.0
2017-10-02 15:50:00,139.06,139.21,139.06,139.09,36335.0,135.2025,135.3483,135.2025,135.2317,36335.0
2017-10-02 15:55:00,139.11,139.28,139.04,139.21,57026.0,135.2511,135.4164,135.183,135.3483,57026.0
2017-10-03 09:30:00,139.71,139.73,138.98,139.59,20579.0,135.8345,135.8539,135.1247,135.7178,20579.0
2017-10-03 09:35:00,139.58,139.94,139.57,139.94,11546.0,135.7081,136.0581,135.6983,136.0581,11546.0
2017-10-03 09:40:00,139.94,139.96,139.55,139.68,13493.0,136.0581,136.0775,135.6789,135.8053,13493.0
2017-10-03 09:45:00,139.71,140.27,139.71,139.94,27250.0,135.8345,136.3789,135.8345,136.0581,27250.0
2017-10-03 09:50:00,139.92,140.09,139.84,140.08,15600.0,136.0386,136.2039,135.9608,136.1942,15600.0
2017-10-03 09:55:00,140.08,140.68,140.06,140.65,27707.0,136.1942,136.7775,136.1747,136.7484,27707.0
2017-10-03 10:00:00,140.65,140.8,140.56,140.56,12840.0,136.7484,136.8942,136.6609,136.6609,12840.0
2017-10-03 10:05:00,140.52,140.52,140.13,140.17,26496.0,136.622,136.622,136.2428,136.2817,26496.0
2017-10-03 10:10:00,140.2,140.54,140.2,140.38,17840.0,136.3109,136.6414,136.3109,136.4859,17840.0
2017-10-03 10:15:00,140.35,141.21,140.35,141.04,32194.0,136.4567,137.2928,136.4567,137.1276,32194.0
2017-10-03 10:20:00,141.05,141.06,140.61,140.73,27316.0,137.1373,137.147,136.7095,136.8262,27316.0
2017-10-03 10:25:00,140.73,140.8,140.54,140.73,22201.0,136.8262,136.8942,136.6414,136.8262,22201.0
2017-10-03 10:30:00,140.73,140.81,140.62,140.69,20603.0,136.8262,136.9039,136.7192,136.7873,20603.0
2017-10-03 10:35:00,140.69,140.71,140.59,140.61,12104.0,136.7873,136.8067,136.69,136.7095,12104.0
2017-10-03 10:40:00,140.6,141.09,140.5,140.88,24269.0,136.6998,137.1762,136.6025,136.972,24269.0
2017-10-03 10:45:00,140.93,141.18,140.93,141.16,10299.0,137.0206,137.2637,137.0206,137.2442,10299.0
2017-10-03 10:50:00,141.16,141.16,140.61,140.61,35521.0,137.2442,137.2442,136.7095,136.7095,35521.0
2017-10-03 10:55:00,140.63,140.72,140.38,140.59,27204.0,136.7289,136.8164,136.4859,136.69,27204.0
2017-10-03 11:00:00,140.58,140.61,139.97,140.3,50206.0,136.6803,136.7095,136.0872,136.4081,50206.0
2017-10-03 11:05:00,140.37,140.48,140.2,140.28,10008.0,136.4761,136.5831,136.3109,136.3886,10008.0
2017-10-03 11:10:00,140.28,140.37,140.2,140.33,11426.0,136.3886,136.4761,136.3109,136.4373,11426.0
2017-10-03 11:15:00,140.31,140.56,140.31,140.53,6419.0,136.4178,136.6609,136.4178,136.6317,6419.0
2017-10-03 11:20:00,140.56,140.57,140.42,140.52,6481.0,136.6609,136.6706,136.5248,136.622,6481.0
2017-10-03 11:25:00,140.54,140.61,140.42,140.56,12865.0,136.6414,136.7095,136.5248,136.6609,12865.0
2017-10-03 11:30:00,140.56,140.73,140.55,140.59,12970.0,136.6609,136.8262,136.6512,136.69,12970.0
2017-10-03 11:35:00,140.58,140.62,140.4,140.49,8020.0,136.6803,136.7192,136.5053,136.5928,8020.0
2017-10-03 11:40:00,140.47,140.58,140.44,140.5,19135.0,136.5734,136.6803,136.5442,136.6025,19135.0
2017-10-03 11:45:00,140.5,140.54,140.42,140.47,11474.0,136.6025,136.6414,136.5248,136.5734,11474.0
2017-10-03 11:50:00,140.46,140.53,140.4,140.4,14172.0,136.5636,136.6317,136.5053,136.5053,14172.0
2017-10-03 11:55:00,140.4,140.48,140.24,140.44,11163.0,136.5053,136.5831,136.3498,136.5442,11163.0
2017-10-03 12:00:00,140.41,140.47,140.35,140.4,18044.0,136.515,136.5734,136.4567,136.5053,18044.0
2017-10-03 12:05:00,140.43,140.86,140.42,140.81,14923.0,136.5345,136.9526,136.5248,136.9039,14923.0
2017-10-03 12:10:00,140.86,141.0,140.86,140.94,12441.0,136.9526,137.0887,136.9526,137.0303,12441.0
2017-10-03 12:15:00,140.91,140.95,140.81,140.86,11534.0,137.0012,137.0401,136.9039,136.9526,11534.0
2017-10-03 12:20:00,140.89,140.89,140.74,140.8,6936.0,136.9817,136.9817,136.8359,136.8942,6936.0
2017-10-03 12:25:00,140.81,140.88,140.78,140.88,14581.0,136.9039,136.972,136.8748,136.972,14581.0
2017-10-03 12:30:00,140.89,140.93,140.63,140.63,12343.0,136.9817,137.0206,136.7289,136.7289,12343.0
2017-10-03 12:35:00,140.68,140.68,140.51,140.63,10752.0,136.7775,136.7775,136.6123,136.7289,10752.0
2017-10-03 12:40:00,140.65,140.74,140.62,140.68,5922.0,136.7484,136.8359,136.7192,136.7775,5922.0
2017-10-03 12:45:00,140.71,140.77,140.67,140.72,5760.0,136.8067,136.865,136.7678,136.8164,5760.0
2017-10-03 12:50:00,140.74,140.8,140.71,140.75,4400.0,136.8359,136.8942,136.8067,136.8456,4400.0
2017-10-03 12:55:00,140.76,140.87,140.74,140.86,9474.0,136.8553,136.9623,136.8359,136.9526,9474.0
2017-10-03 13:00:00,140.87,141.0,140.87,140.99,10217.0,136.9623,137.0887,136.9623,137.0789,10217.0
2017-10-03 13:05:00,141.0,141.21,141.0,141.15,8494.0,137.0887,137.2928,137.0887,137.2345,8494.0
2017-10-03 13:10:00,141.19,141.2,141.12,141.16,5804.0,137.2734,137.2831,137.2053,137.2442,5804.0
2017-10-03 13:15:00,141.15,141.22,141.13,141.15,4672.0,137.2345,137.3026,137.2151,137.2345,4672.0
2017-10-03 13:20:00,141.14,141.3,141.1,141.3,17747.0,137.2248,137.3803,137.1859,137.3803,17747.0
2017-10-03 13:25:00,141.28,141.44,141.28,141.38,4727.0,137.3609,137.5165,137.3609,137.4581,4727.0
2017-10-03 13:30:00,141.37,141.54,141.37,141.5,6459.0,137.4484,137.6137,137.4484,137.5748,6459.0
2017-10-03 13:35:00,141.52,141.52,141.39,141.41,20988.0,137.5942,137.5942,137.4679,137.4873,20988.0
2017-10-03 13:40:00,141.42,141.5,141.36,141.49,14134.0,137.497,137.5748,137.4387,137.5651,14134.0
2017-10-03 13:45:00,141.49,141.58,141.44,141.57,14121.0,137.5651,137.6526,137.5165,137.6429,14121.0
2017-10-03 13:50:00,141.59,141.85,141.57,141.84,9460.0,137.6623,137.9151,137.6429,137.9054,9460.0
2017-10-03 13:55:00,141.91,141.95,141.85,141.93,24629.0,137.9734,138.0123,137.9151,137.9929,24629.0
2017-10-03 14:00:00,141.9,141.99,141.65,141.65,10730.0,137.9637,138.0512,137.7206,137.7206,10730.0
2017-10-03 14:05:00,141.71,141.81,141.71,141.8,8545.0,137.779,137.8762,137.779,137.8665,8545.0
2017-10-03 14:10:00,141.76,141.76,141.42,141.42,10247.0,137.8276,137.8276,137.497,137.497,10247.0
2017-10-03 14:15:00,141.49,141.68,141.47,141.61,14333.0,137.5651,137.7498,137.5456,137.6817,14333.0
2017-10-03 14:20:00,141.65,141.8,141.64,141.77,12091.0,137.7206,137.8665,137.7109,137.8373,12091.0
2017-10-03 14:25:00,141.76,141.85,141.67,141.85,9369.0,137.8276,137.9151,137.7401,137.9151,9369.0
2017-10-03 14:30:00,141.87,141.89,141.8,141.81,5132.0,137.9345,137.954,137.8665,137.8762,5132.0
2017-10-03 14:35:00,141.8,141.84,141.65,141.67,8626.0,137.8665,137.9054,137.7206,137.7401,8626.0
2017-10-03 14:40:00,141.64,141.7,141.59,141.63,7734.0,137.7109,137.7693,137.6623,137.7012,7734.0
2017-10-03 14:45:00,141.66,141.71,141.57,141.61,13474.0,137.7304,137.779,137.6429,137.6817,13474.0
2017-10-03 14:50:00,141.57,141.7,141.57,141.69,7029.0,137.6429,137.7693,137.6429,137.7595,7029.0
2017-10-03 14:55:00,141.71,141.72,141.55,141.64,12963.0,137.779,137.7887,137.6234,137.7109,12963.0
2017-10-03 15:00:00,141.64,141.75,141.57,141.75,15699.0,137.7109,137.8179,137.6429,137.8179,15699.0
2017-10-03 15:05:00,141.77,141.81,141.73,141.74,7359.0,137.8373,137.8762,137.7984,137.8081,7359.0
2017-10-03 15:10:00,141.74,141.74,141.61,141.62,9650.0,137.8081,137.8081,137.6817,137.6915,9650.0
2017-10-03 15:15:00,141.63,141.65,141.45,141.59,21073.0,137.7012,137.7206,137.5262,137.6623,21073.0
2017-10-03 15:20:00,141.6,141.65,141.56,141.65,12865.0,137.672,137.7206,137.6331,137.7206,12865.0
2017-10-03 15:25:00,141.65,141.91,141.64,141.85,21650.0,137.7206,137.9734,137.7109,137.9151,21650.0
2017-10-03 15:30:00,141.88,141.99,141.87,141.97,16636.0,137.9443,138.0512,137.9345,138.0318,16636.0
2017-10-03 15:35:00,141.99,142.3,141.98,142.27,32306.0,138.0512,138.3526,138.0415,138.3234,32306.0
2017-10-03 15:40:00,142.28,142.33,142.22,142.3,28052.0,138.3332,138.3818,138.2748,138.3526,28052.0
2017-10-03 15:45:00,142.29,142.43,142.24,142.39,49233.0,138.3429,138.479,138.2943,138.4401,49233.0
2017-10-03 15:50:00,142.38,142.48,142.24,142.44,53654.0,138.4304,138.5276,138.2943,138.4887,53654.0
2017-10-03 15:55:00,142.44,142.71,142.42,142.71,136622.0,138.4887,138.7512,138.4693,138.7512,136622.0
2017-10-04 09:30:00,142.22,142.31,141.41,142.14,24366.0,138.2748,138.3623,137.4873,138.197,24366.0
2017-10-04 09:35:00,141.99,142.28,141.48,141.72,25930.0,138.0512,138.3332,137.5554,137.7887,25930.0
2017-10-04 09:40:00,141.71,141.73,140.28,140.47,24563.0,137.779,137.7984,136.3886,136.5734,24563.0
2017-10-04 09:45:00,140.53,140.99,140.33,140.99,23127.0,136.6317,137.0789,136.4373,137.0789,23127.0
2017-10-04 09:50:00,140.94,141.0,140.36,140.39,12371.0,137.0303,137.0887,136.4664,136.4956,12371.0
2017-10-04 09:55:00,140.44,140.63,140.29,140.53,30509.0,136.5442,136.7289,136.3984,136.6317,30509.0
2017-10-04 10:00:00,140.5,141.09,140.45,141.02,10238.0,136.6025,137.1762,136.5539,137.1081,10238.0
2017-10-04 10:05:00,141.02,141.07,140.52,140.76,19036.0,137.1081,137.1567,136.622,136.8553,19036.0
2017-10-04 10:10:00,140.78,140.81,139.95,139.95,21179.0,136.8748,136.9039,136.0678,136.0678,21179.0
2017-10-04 10:15:00,139.91,140.34,139.91,139.99,23993.0,136.0289,136.447,136.0289,136.1067,23993.0
2017-10-04 10:20:00,140.06,140.26,139.98,140.01,20416.0,136.1747,136.3692,136.097,136.1261,20416.0
2017-10-04 10:25:00,139.97,139.97,139.62,139.8,31666.0,136.0872,136.0872,135.747,135.922,31666.0
2017-10-04 10:30:00,139.81,139.91,139.67,139.88,33642.0,135.9317,136.0289,135.7956,135.9997,33642.0
2017-10-04 10:35:00,139.88,140.31,139.79,140.2,13362.0,135.9997,136.4178,135.9122,136.3109,13362.0
2017-10-04 10:40:00,140.14,140.21,139.88,139.88,11383.0,136.2525,136.3206,135.9997,135.9997,11383.0
2017-10-04 10:45:00,139.84,140.1,139.81,140.01,12792.0,135.9608,136.2136,135.9317,136.1261,12792.0
2017-10-04 10:50:00,139.99,140.01,139.68,139.68,17376.0,136.1067,136.1261,135.8053,135.8053,17376.0
2017-10-04 10:55:00,139.69,140.18,139.66,140.18,6807.0,135.815,136.2914,135.7858,136.2914,6807.0
2017-10-04 11:00:00,140.18,140.18,140.01,140.01,7799.0,136.2914,136.2914,136.1261,136.1261,7799.0
2017-10-04 11:05:00,140.0,140.0,139.72,139.8,20940.0,136.1164,136.1164,135.8442,135.922,20940.0
2017-10-04 11:10:00,139.81,139.83,139.62,139.81,15137.0,135.9317,135.9511,135.747,135.9317,15137.0
2017-10-04 11:15:00,139.86,139.93,139.78,139.78,5560.0,135.9803,136.0484,135.9025,135.9025,5560.0
2017-10-04 11:20:00,139.8,139.8,139.46,139.55,28002.0,135.922,135.922,135.5914,135.6789,28002.0
2017-10-04 11:25:00,139.56,139.75,139.52,139.72,15238.0,135.6886,135.8733,135.6497,135.8442,15238.0
2017-10-04 11:30:00,139.73,140.34,139.7,140.33,25671.0,135.8539,136.447,135.8247,136.4373,25671.0
2017-10-04 11:35:00,140.29,140.57,140.26,140.3,16000.0,136.3984,136.6706,136.3692,136.4081,16000.0
2017-10-04 11:40:00,140.3,140.5,140.2,140.49,10581.0,136.4081,136.6025,136.3109,136.5928,10581.0
2017-10-04 11:45:00,140.5,140.56,140.19,140.53,13130.0,136.6025,136.6609,136.3011,136.6317,13130.0
2017-10-04 11:50:00,140.65,140.85,140.65,140.66,8230.0,136.7484,136.9428,136.7484,136.7581,8230.0
2017-10-04 11:55:00,140.66,140.89,140.56,140.89,13425.0,136.7581,136.9817,136.6609,136.9817,13425.0
2017-10-04 12:00:00,140.91,141.1,140.75,140.81,14539.0,137.0012,137.1859,136.8456,136.9039,14539.0
2017-10-04 12:05:00,140.86,141.05,140.73,140.96,15832.0,136.9526,137.1373,136.8262,137.0498,15832.0
2017-10-04 12:10:00,140.86,141.29,140.86,141.25,18673.0,136.9526,137.3706,136.9526,137.3317,18673.0
2017-10-04 12:15:00,141.23,141.36,141.15,141.26,13807.0,137.3123,137.4387,137.2345,137.3415,13807.0
2017-10-04 12:20:00,141.25,141.38,141.06,141.06,10850.0,137.3317,137.4581,137.147,137.147,10850.0
2017-10-04 12:25:00,141.09,141.09,140.96,140.96,11195.0,137.1762,137.1762,137.0498,137.0498,11195.0
2017-10-04 12:30:00,140.93,141.19,140.75,141.19,23422.0,137.0206,137.2734,136.8456,137.2734,23422.0
2017-10-04 12:35:00,141.15,141.15,140.9,140.9,11031.0,137.2345,137.2345,136.9914,136.9914,11031.0
2017-10-04 12:40:00,140.94,141.01,140.86,140.92,10160.0,137.0303,137.0984,136.9526,137.0109,10160.0
2017-10-04 12:45:00,140.92,140.98,140.61,140.64,18325.0,137.0109,137.0692,136.7095,136.7387,18325.0
2017-10-04 12:50:00,140.67,140.82,140.67,140.75,4753.0,136.7678,136.9137,136.7678,136.8456,4753.0
2017-10-04 12:55:00,140.7,140.81,140.64,140.68,10525.0,136.797,136.9039,136.7387,136.7775,10525.0
2017-10-04 13:00:00,140.71,140.78,140.65,140.78,5972.0,136.8067,136.8748,136.7484,136.8748,5972.0
2017-10-04 13:05:00,140.79,140.97,140.76,140.9,3570.0,136.8845,137.0595,136.8553,136.9914,3570.0
2017-10-04 13:10:00,140.92,141.12,140.83,140.9,10980.0,137.0109,137.2053,136.9234,136.9914,10980.0
2017-10-04 13:15:00,140.89,141.22,140.84,141.22,5920.0,136.9817,137.3026,136.9331,137.3026,5920.0
2017-10-04 13:20:00,141.15,141.22,141.03,141.08,9635.0,137.2345,137.3026,137.1178,137.1665,9635.0
2017-10-04 13:25:00,141.09,141.16,141.03,141.03,2350.0,137.1762,137.2442,137.1178,137.1178,2350.0
2017-10-04 13:30:00,140.87,141.05,140.86,140.92,15000.0,136.9623,137.1373,136.9526,137.0109,15000.0
2017-10-04 13:35:00,140.96,141.04,140.9,140.97,13800.0,137.0498,137.1276,136.9914,137.0595,13800.0
2017-10-04 13:40:00,140.91,141.0,140.86,140.95,7220.0,137.0012,137.0887,136.9526,137.0401,7220.0
2017-10-04 13:45:00,140.88,140.89,140.76,140.82,22621.0,136.972,136.9817,136.8553,136.9137,22621.0
2017-10-04 13:50:00,140.84,141.12,140.84,141.09,6491.0,136.9331,137.2053,136.9331,137.1762,6491.0
2017-10-04 13:55:00,141.11,141.26,140.95,141.01,10967.0,137.1956,137.3415,137.0401,137.0984,10967.0
2017-10-04 14:00:00,141.01,141.09,140.76,141.02,7983.0,137.0984,137.1762,136.8553,137.1081,7983.0
2017-10-04 14:05:00,141.01,141.01,140.82,140.84,9861.0,137.0984,137.0984,136.9137,136.9331,9861.0
2017-10-04 14:10:00,140.82,141.11,140.82,141.1,8773.0,136.9137,137.1956,136.9137,137.1859,8773.0
2017-10-04 14:15:00,141.1,141.19,141.05,141.16,10102.0,137.1859,137.2734,137.1373,137.2442,10102.0
2017-10-04 14:20:00,141.2,141.2,140.99,141.09,5383.0,137.2831,137.2831,137.0789,137.1762,5383.0
2017-10-04 14:25:00,141.1,141.13,141.06,141.07,9106.0,137.1859,137.2151,137.147,137.1567,9106.0
2017-10-04 14:30:00,141.07,141.1,140.93,140.93,7274.0,137.1567,137.1859,137.0206,137.0206,7274.0
2017-10-04 14:35:00,140.86,140.96,140.82,140.85,11010.0,136.9526,137.0498,136.9137,136.9428,11010.0
2017-10-04 14:40:00,140.85,141.05,140.79,141.04,9533.0,136.9428,137.1373,136.8845,137.1276,9533.0
2017-10-04 14:45:00,140.98,140.98,140.71,140.87,18425.0,137.0692,137.0692,136.8067,136.9623,18425.0
2017-10-04 14:50:00,140.89,141.11,140.87,140.89,7744.0,136.9817,137.1956,136.9623,136.9817,7744.0
2017-10-04 14:55:00,140.89,141.04,140.87,141.04,8602.0,136.9817,137.1276,136.9623,137.1276,8602.0
2017-10-04 15:00:00,141.04,141.09,140.94,140.96,8974.0,137.1276,137.1762,137.0303,137.0498,8974.0
2017-10-04 15:05:00,140.91,140.99,140.84,140.99,14171.0,137.0012,137.0789,136.9331,137.0789,14171.0
2017-10-04 15:10:00,140.97,140.99,140.89,140.99,12445.0,137.0595,137.0789,136.9817,137.0789,12445.0
2017-10-04 15:15:00,141.0,141.1,140.88,140.99,10184.0,137.0887,137.1859,136.972,137.0789,10184.0
2017-10-04 15:20:00,141.02,141.09,140.88,141.09,14133.0,137.1081,137.1762,136.972,137.1762,14133.0
2017-10-04 15:25:00,141.06,141.07,140.96,141.03,13229.0,137.147,137.1567,137.0498,137.1178,13229.0
2017-10-04 15:30:00,141.03,141.07,140.91,140.96,18796.0,137.1178,137.1567,137.0012,137.0498,18796.0
2017-10-04 15:35:00,140.97,141.01,140.87,140.96,28693.0,137.0595,137.0984,136.9623,137.0498,28693.0
2017-10-04 15:40:00,140.97,140.97,140.64,140.66,20017.0,137.0595,137.0595,136.7387,136.7581,20017.0
2017-10-04 15:45:00,140.66,140.8,140.55,140.78,40236.0,136.7581,136.8942,136.6512,136.8748,40236.0
2017-10-04 15:50:00,140.78,140.79,140.62,140.74,39636.0,136.8748,136.8845,136.7192,136.8359,39636.0
2017-10-04 15:55:00,140.74,140.79,140.68,140.79,79270.0,136.8359,136.8845,136.7775,136.8845,79270.0
2017-10-05 09:30:00,141.54,142.1,140.81,141.76,26659.0,137.6137,138.1582,136.9039,137.8276,26659.0
2017-10-05 09:35:00,141.77,141.77,141.05,141.09,6402.0,137.8373,137.8373,137.1373,137.1762,6402.0
2017-10-05 09:40:00,141.02,141.45,140.81,141.43,10957.0,137.1081,137.5262,136.9039,137.5067,10957.0
2017-10-05 09:45:00,141.42,141.99,141.29,141.99,11877.0,137.497,138.0512,137.3706,138.0512,11877.0
2017-10-05 09:50:00,141.98,142.39,141.98,142.37,14026.0,138.0415,138.4401,138.0415,138.4207,14026.0
2017-10-05 09:55:00,142.28,142.5,142.15,142.34,13386.0,138.3332,138.5471,138.2068,138.3915,13386.0
2017-10-05 10:00:00,142.41,142.56,142.21,142.25,8702.0,138.4596,138.6054,138.2651,138.304,8702.0
2017-10-05 10:05:00,142.21,142.31,141.72,141.97,11154.0,138.2651,138.3623,137.7887,138.0318,11154.0
2017-10-05 10:10:00,142.0,142.06,141.77,141.77,5411.0,138.0609,138.1193,137.8373,137.8373,5411.0
2017-10-05 10:15:00,141.72,142.29,141.72,142.12,9909.0,137.7887,138.3429,137.7887,138.1776,9909.0
2017-10-05 10:20:00,142.18,142.22,141.54,141.58,10244.0,138.2359,138.2748,137.6137,137.6526,10244.0
2017-10-05 10:25:00,141.75,141.84,141.31,141.81,19721.0,137.8179,137.9054,137.3901,137.8762,19721.0
2017-10-05 10:30:00,141.97,141.97,141.61,141.78,15149.0,138.0318,138.0318,137.6817,137.847,15149.0
2017-10-05 10:35:00,141.78,142.3,141.77,142.25,10014.0,137.847,138.3526,137.8373,138.304,10014.0
2017-10-05 10:40:00,142.28,142.46,142.16,142.46,7606.0,138.3332,138.5082,138.2165,138.5082,7606.0
2017-10-05 10:45:00,142.46,142.46,142.14,142.37,6897.0,138.5082,138.5082,138.197,138.4207,6897.0
2017-10-05 10:50:00,142.39,142.54,142.1,142.17,8421.0,138.4401,138.5859,138.1582,138.2262,8421.0
2017-10-05 10:55:00,142.14,142.44,142.04,142.44,10456.0,138.197,138.4887,138.0998,138.4887,10456.0
2017-10-05 11:00:00,142.44,142.53,142.23,142.37,4461.0,138.4887,138.5762,138.2845,138.4207,4461.0
2017-10-05 11:05:00,142.42,142.5,142.25,142.41,4837.0,138.4693,138.5471,138.304,138.4596,4837.0
2017-10-05 11:10:00,142.41,142.58,142.41,142.46,6402.0,138.4596,138.6248,138.4596,138.5082,6402.0
2017-10-05 11:15:00,142.51,142.51,142.29,142.39,3900.0,138.5568,138.5568,138.3429,138.4401,3900.0
2017-10-05 11:20:00,142.46,142.58,142.43,142.51,8621.0,138.5082,138.6248,138.479,138.5568,8621.0
2017-10-05 11:25:00,142.53,142.63,142.49,142.63,7558.0,138.5762,138.6735,138.5373,138.6735,7558.0
2017-10-05 11:30:00,142.6,142.62,142.53,142.56,2870.0,138.6443,138.6637,138.5762,138.6054,2870.0
2017-10-05 11:35:00,142.53,142.6,142.47,142.53,4635.0,138.5762,138.6443,138.5179,138.5762,4635.0
2017-10-05 11:40:00,142.56,142.89,142.56,142.74,12611.0,138.6054,138.9262,138.6054,138.7804,12611.0
2017-10-05 11:45:00,142.76,142.93,142.76,142.89,4107.0,138.7998,138.9651,138.7998,138.9262,4107.0
2017-10-05 11:50:00,142.87,143.09,142.87,143.03,9692.0,138.9068,139.1207,138.9068,139.0624,9692.0
2017-10-05 11:55:00,143.07,143.15,142.96,143.0,6753.0,139.1012,139.179,138.9943,139.0332,6753.0
2017-10-05 12:00:00,143.0,143.02,142.79,142.93,6388.0,139.0332,139.0526,138.829,138.9651,6388.0
2017-10-05 12:05:00,142.98,143.01,142.89,142.9,7373.0,139.0137,139.0429,138.9262,138.936,7373.0
2017-10-05 12:10:00,142.96,143.11,142.93,143.06,9499.0,138.9943,139.1401,138.9651,139.0915,9499.0
2017-10-05 12:15:00,143.06,143.1,143.01,143.07,4742.0,139.0915,139.1304,139.0429,139.1012,4742.0
2017-10-05 12:20:00,143.07,143.08,142.82,142.82,5257.0,139.1012,139.111,138.8582,138.8582,5257.0
2017-10-05 12:25:00,142.86,142.86,142.64,142.65,9330.0,138.8971,138.8971,138.6832,138.6929,9330.0
2017-10-05 12:30:00,142.62,142.79,142.6,142.64,3476.0,138.6637,138.829,138.6443,138.6832,3476.0
2017-10-05 12:35:00,142.64,142.64,142.39,142.45,12846.0,138.6832,138.6832,138.4401,138.4984,12846.0
2017-10-05 12:40:00,142.46,142.55,142.36,142.44,11132.0,138.5082,138.5957,138.4109,138.4887,11132.0
2017-10-05 12:45:00,142.44,142.61,142.44,142.51,5967.0,138.4887,138.654,138.4887,138.5568,5967.0
2017-10-05 12:50:00,142.52,142.52,142.39,142.44,3400.0,138.5665,138.5665,138.4401,138.4887,3400.0
2017-10-05 12:55:00,142.39,142.44,142.16,142.16,3706.0,138.4401,138.4887,138.2165,138.2165,3706.0
2017-10-05 13:00:00,142.18,142.28,142.18,142.28,1900.0,138.2359,138.3332,138.2359,138.3332,1900.0
2017-10-05 13:05:00,142.33,142.51,142.33,142.35,7551.0,138.3818,138.5568,138.3818,138.4012,7551.0
2017-10-05 13:10:00,142.39,142.46,142.13,142.22,7062.0,138.4401,138.5082,138.1873,138.2748,7062.0
2017-10-05 13:15:00,142.22,142.22,142.06,142.1,6734.0,138.2748,138.2748,138.1193,138.1582,6734.0
2017-10-05 13:20:00,142.11,142.19,142.06,142.06,4800.0,138.1679,138.2457,138.1193,138.1193,4800.0
2017-10-05 13:25:00,142.13,142.16,142.04,142.08,2550.0,138.1873,138.2165,138.0998,138.1387,2550.0
2017-10-05 13:30:00,142.15,142.15,142.03,142.03,3178.0,138.2068,138.2068,138.0901,138.0901,3178.0
2017-10-05 13:35:00,142.02,142.15,142.02,142.11,1805.0,138.0804,138.2068,138.0804,138.1679,1805.0
2017-10-05 13:40:00,142.17,142.22,142.11,142.13,1600.0,138.2262,138.2748,138.1679,138.1873,1600.0
2017-10-05 13:45:00,142.17,142.26,142.15,142.16,2100.0,138.2262,138.3137,138.2068,138.2165,2100.0
2017-10-05 13:50:00,142.14,142.19,142.12,142.12,4327.0,138.197,138.2457,138.1776,138.1776,4327.0
2017-10-05 13:55:00,142.18,142.25,142.1,142.16,1600.0,138.2359,138.304,138.1582,138.2165,1600.0
2017-10-05 14:00:00,142.2,142.23,142.09,142.09,4802.0,138.2554,138.2845,138.1484,138.1484,4802.0
2017-10-05 14:05:00,142.07,142.13,141.77,141.78,9716.0,138.129,138.1873,137.8373,137.847,9716.0
2017-10-05 14:10:00,141.78,141.99,141.76,141.88,4884.0,137.847,138.0512,137.8276,137.9443,4884.0
2017-10-05 14:15:00,141.9,142.04,141.78,141.96,9648.0,137.9637,138.0998,137.847,138.022,9648.0
2017-10-05 14:20:00,141.95,141.95,141.87,141.9,2100.0,138.0123,138.0123,137.9345,137.9637,2100.0
2017-10-05 14:25:00,141.87,141.87,141.57,141.61,8060.0,137.9345,137.9345,137.6429,137.6817,8060.0
2017-10-05 14:30:00,141.61,141.65,141.49,141.58,9684.0,137.6817,137.7206,137.5651,137.6526,9684.0
2017-10-05 14:35:00,141.59,141.65,141.46,141.56,6364.0,137.6623,137.7206,137.5359,137.6331,6364.0
2017-10-05 14:40:00,141.56,141.76,141.55,141.76,4793.0,137.6331,137.8276,137.6234,137.8276,4793.0
2017-10-05 14:45:00,141.74,141.81,141.72,141.74,4338.0,137.8081,137.8762,137.7887,137.8081,4338.0
2017-10-05 14:50:00,141.76,141.83,141.74,141.76,3310.0,137.8276,137.8956,137.8081,137.8276,3310.0
2017-10-05 14:55:00,141.78,141.84,141.74,141.82,5042.0,137.847,137.9054,137.8081,137.8859,5042.0
2017-10-05 15:00:00,141.8,142.11,141.8,142.09,4231.0,137.8665,138.1679,137.8665,138.1484,4231.0
2017-10-05 15:05:00,142.1,142.1,141.76,141.79,5191.0,138.1582,138.1582,137.8276,137.8568,5191.0
2017-10-05 15:10:00,141.79,141.89,141.79,141.83,6264.0,137.8568,137.954,137.8568,137.8956,6264.0
2017-10-05 15:15:00,141.83,141.83,141.77,141.78,6179.0,137.8956,137.8956,137.8373,137.847,6179.0
2017-10-05 15:20:00,141.81,141.84,141.75,141.79,6419.0,137.8762,137.9054,137.8179,137.8568,6419.0
2017-10-05 15:25:00,141.81,141.86,141.75,141.76,7641.0,137.8762,137.9248,137.8179,137.8276,7641.0
2017-10-05 15:30:00,141.72,141.94,141.71,141.76,15855.0,137.7887,138.0026,137.779,137.8276,15855.0
2017-10-05 15:35:00,141.76,142.02,141.73,142.02,15651.0,137.8276,138.0804,137.7984,138.0804,15651.0
2017-10-05 15:40:00,141.99,142.07,141.93,142.02,11713.0,138.0512,138.129,137.9929,138.0804,11713.0
2017-10-05 15:45:00,141.99,142.09,141.95,142.02,16422.0,138.0512,138.1484,138.0123,138.0804,16422.0
2017-10-05 15:50:00,142.04,142.04,141.81,141.84,16249.0,138.0998,138.0998,137.8762,137.9054,16249.0
2017-10-05 15:55:00,141.83,142.03,141.83,141.97,42477.0,137.8956,138.0901,137.8956,138.0318,42477.0
2017-10-06 09:30:00,141.43,141.49,141.0,141.28,15885.0,137.5067,137.5651,137.0887,137.3609,15885.0
2017-10-06 09:35:00,141.17,142.47,141.17,142.31,12150.0,137.254,138.5179,137.254,138.3623,12150.0
2017-10-06 09:40:00,142.35,142.68,142.25,142.68,7110.0,138.4012,138.7221,138.304,138.7221,7110.0
2017-10-06 09:45:00,142.53,142.87,142.4,142.52,10922.0,138.5762,138.9068,138.4498,138.5665,10922.0
2017-10-06 09:50:00,142.38,142.45,141.79,141.79,6084.0,138.4304,138.4984,137.8568,137.8568,6084.0
2017-10-06 09:55:00,142.0,142.23,141.94,142.03,7900.0,138.0609,138.2845,138.0026,138.0901,7900.0
2017-10-06 10:00:00,142.11,142.47,142.08,142.46,8922.0,138.1679,138.5179,138.1387,138.5082,8922.0
2017-10-06 10:05:00,142.47,142.56,142.21,142.56,13350.0,138.5179,138.6054,138.2651,138.6054,13350.0
2017-10-06 10:10:00,142.63,142.63,142.52,142.6,2939.0,138.6735,138.6735,138.5665,138.6443,2939.0
2017-10-06 10:15:00,142.72,143.07,142.7,142.94,10526.0,138.761,139.1012,138.7415,138.9749,10526.0
2017-10-06 10:20:00,142.97,143.01,142.79,142.79,6867.0,139.004,139.0429,138.829,138.829,6867.0
2017-10-06 10:25:00,142.77,142.99,142.7,142.99,5179.0,138.8096,139.0235,138.7415,139.0235,5179.0
2017-10-06 10:30:00,142.87,142.9,142.7,142.71,6917.0,138.9068,138.936,138.7415,138.7512,6917.0
2017-10-06 10:35:00,142.65,142.7,142.25,142.33,5250.0,138.6929,138.7415,138.304,138.3818,5250.0
2017-10-06 10:40:00,142.29,142.53,142.16,142.34,4666.0,138.3429,138.5762,138.2165,138.3915,4666.0
2017-10-06 10:45:00,142.39,142.46,142.29,142.32,3200.0,138.4401,138.5082,138.3429,138.3721,3200.0
2017-10-06 10:50:00,142.32,142.4,142.1,142.1,4527.0,138.3721,138.4498,138.1582,138.1582,4527.0
2017-10-06 10:55:00,142.0,142.14,141.92,141.98,3936.0,138.0609,138.197,137.9831,138.0415,3936.0
2017-10-06 11:00:00,141.93,142.15,141.84,142.09,4924.0,137.9929,138.2068,137.9054,138.1484,4924.0
2017-10-06 11:05:00,142.21,142.22,142.0,142.0,4788.0,138.2651,138.2748,138.0609,138.0609,4788.0
2017-10-06 11:10:00,141.89,142.03,141.89,142.03,1800.0,137.954,138.0901,137.954,138.0901,1800.0
2017-10-06 11:15:00,142.03,142.04,141.87,141.88,7205.0,138.0901,138.0998,137.9345,137.9443,7205.0
2017-10-06 11:20:00,141.91,141.91,141.68,141.8,10115.0,137.9734,137.9734,137.7498,137.8665,10115.0
2017-10-06 11:25:00,141.73,141.85,141.73,141.81,7134.0,137.7984,137.9151,137.7984,137.8762,7134.0
2017-10-06 11:30:00,141.81,141.86,141.74,141.8,13397.0,137.8762,137.9248,137.8081,137.8665,13397.0
2017-10-06 11:35:00,141.77,141.8,141.6,141.62,10708.0,137.8373,137.8665,137.672,137.6915,10708.0
2017-10-06 11:40:00,141.65,141.69,141.32,141.48,8200.0,137.7206,137.7595,137.3998,137.5554,8200.0
2017-10-06 11:45:00,141.58,141.64,141.48,141.57,3756.0,137.6526,137.7109,137.5554,137.6429,3756.0
2017-10-06 11:50:00,141.49,141.6,141.41,141.59,3802.0,137.5651,137.672,137.4873,137.6623,3802.0
2017-10-06 11:55:00,141.59,141.72,141.52,141.52,11000.0,137.6623,137.7887,137.5942,137.5942,11000.0
2017-10-06 12:00:00,141.44,141.45,141.31,141.41,6600.0,137.5165,137.5262,137.3901,137.4873,6600.0
2017-10-06 12:05:00,141.41,141.45,141.38,141.38,5746.0,137.4873,137.5262,137.4581,137.4581,5746.0
2017-10-06 12:10:00,141.38,141.38,141.2,141.3,18096.0,137.4581,137.4581,137.2831,137.3803,18096.0
2017-10-06 12:15:00,141.3,141.58,141.23,141.58,44851.0,137.3803,137.6526,137.3123,137.6526,44851.0
2017-10-06 12:20:00,141.64,141.86,141.61,141.61,9815.0,137.7109,137.9248,137.6817,137.6817,9815.0
2017-10-06 12:25:00,141.61,141.64,141.5,141.64,6679.0,137.6817,137.7109,137.5748,137.7109,6679.0
2017-10-06 12:30:00,141.64,141.79,141.62,141.77,3964.0,137.7109,137.8568,137.6915,137.8373,3964.0
2017-10-06 12:35:00,141.82,141.82,141.67,141.75,1850.0,137.8859,137.8859,137.7401,137.8179,1850.0
2017-10-06 12:40:00,141.67,141.79,141.65,141.77,4500.0,137.7401,137.8568,137.7206,137.8373,4500.0
2017-10-06 12:45:00,141.77,141.77,141.68,141.69,1900.0,137.8373,137.8373,137.7498,137.7595,1900.0
2017-10-06 12:50:00,141.7,141.76,141.7,141.72,2150.0,137.7693,137.8276,137.7693,137.7887,2150.0
2017-10-06 12:55:00,141.72,141.83,141.68,141.82,6503.0,137.7887,137.8956,137.7498,137.8859,6503.0
2017-10-06 13:00:00,141.84,141.87,141.73,141.73,1500.0,137.9054,137.9345,137.7984,137.7984,1500.0
2017-10-06 13:05:00,141.62,141.68,141.49,141.57,4940.0,137.6915,137.7498,137.5651,137.6429,4940.0
2017-10-06 13:10:00,141.6,141.71,141.55,141.7,6200.0,137.672,137.779,137.6234,137.7693,6200.0
2017-10-06 13:15:00,141.69,141.87,141.64,141.78,2259.0,137.7595,137.9345,137.7109,137.847,2259.0
2017-10-06 13:20:00,141.81,141.83,141.68,141.83,1400.0,137.8762,137.8956,137.7498,137.8956,1400.0
2017-10-06 13:25:00,141.81,141.88,141.7,141.7,2726.0,137.8762,137.9443,137.7693,137.7693,2726.0
2017-10-06 13:30:00,141.66,141.79,141.66,141.67,4172.0,137.7304,137.8568,137.7304,137.7401,4172.0
2017-10-06 13:35:00,141.66,141.74,141.65,141.71,3480.0,137.7304,137.8081,137.7206,137.779,3480.0
2017-10-06 13:40:00,141.72,141.84,141.72,141.84,700.0,137.7887,137.9054,137.7887,137.9054,700.0
2017-10-06 13:45:00,141.79,141.85,141.79,141.85,2937.0,137.8568,137.9151,137.8568,137.9151,2937.0
2017-10-06 13:50:00,141.83,141.86,141.78,141.78,1827.0,137.8956,137.9248,137.847,137.847,1827.0
2017-10-06 13:55:00,141.8,141.84,141.8,141.83,1100.0,137.8665,137.9054,137.8665,137.8956,1100.0
2017-10-06 14:00:00,141.81,141.9,141.81,141.9,4890.0,137.8762,137.9637,137.8762,137.9637,4890.0
2017-10-06 14:05:00,141.89,141.91,141.79,141.88,1109.0,137.954,137.9734,137.8568,137.9443,1109.0
2017-10-06 14:10:00,141.83,141.89,141.79,141.83,14061.0,137.8956,137.954,137.8568,137.8956,14061.0
2017-10-06 14:15:00,141.82,141.82,141.72,141.78,4243.0,137.8859,137.8859,137.7887,137.847,4243.0
2017-10-06 14:20:00,141.75,141.86,141.73,141.73,3169.0,137.8179,137.9248,137.7984,137.7984,3169.0
2017-10-06 14:25:00,141.75,141.87,141.74,141.87,4868.0,137.8179,137.9345,137.8081,137.9345,4868.0
2017-10-06 14:30:00,141.85,141.85,141.7,141.79,3678.0,137.9151,137.9151,137.7693,137.8568,3678.0
2017-10-06 14:35:00,141.78,141.89,141.71,141.81,2800.0,137.847,137.954,137.779,137.8762,2800.0
2017-10-06 14:40:00,141.76,141.91,141.76,141.81,4087.0,137.8276,137.9734,137.8276,137.8762,4087.0
2017-10-06 14:45:00,141.89,141.99,141.84,141.84,3624.0,137.954,138.0512,137.9054,137.9054,3624.0
2017-10-06 14:50:00,141.84,141.89,141.82,141.89,5610.0,137.9054,137.954,137.8859,137.954,5610.0
2017-10-06 14:55:00,141.86,141.89,141.81,141.87,2601.0,137.9248,137.954,137.8762,137.9345,2601.0
2017-10-06 15:00:00,141.87,141.93,141.81,141.81,3799.0,137.9345,137.9929,137.8762,137.8762,3799.0
2017-10-06 15:05:00,141.81,141.86,141.78,141.78,4201.0,137.8762,137.9248,137.847,137.847,4201.0
2017-10-06 15:10:00,141.83,141.86,141.77,141.86,5500.0,137.8956,137.9248,137.8373,137.9248,5500.0
2017-10-06 15:15:00,141.85,141.85,141.77,141.81,3684.0,137.9151,137.9151,137.8373,137.8762,3684.0
2017-10-06 15:20:00,141.82,141.83,141.78,141.79,5053.0,137.8859,137.8956,137.847,137.8568,5053.0
2017-10-06 15:25:00,141.79,141.79,141.67,141.78,10328.0,137.8568,137.8568,137.7401,137.847,10328.0
2017-10-06 15:30:00,141.78,141.98,141.78,141.96,8827.0,137.847,138.0415,137.847,138.022,8827.0
2017-10-06 15:35:00,141.96,142.01,141.88,141.88,9434.0,138.022,138.0707,137.9443,137.9443,9434.0
2017-10-06 15:40:00,141.88,142.0,141.86,141.98,15229.0,137.9443,138.0609,137.9248,138.0415,15229.0
2017-10-06 15:45:00,141.99,142.07,141.94,141.94,19313.0,138.0512,138.129,138.0026,138.0026,19313.0
2017-10-06 15:50:00,141.97,142.15,141.93,142.06,26741.0,138.0318,138.2068,137.9929,138.1193,26741.0
2017-10-06 15:55:00,142.06,142.29,142.05,142.23,51192.0,138.1193,138.3429,138.1095,138.2845,51192.0
2017-10-09 09:30:00,142.66,142.78,142.04,142.78,9854.0,138.7026,138.8193,138.0998,138.8193,9854.0
2017-10-09 09:35:00,142.85,142.88,142.25,142.57,7670.0,138.8874,138.9165,138.304,138.6151,7670.0
2017-10-09 09:40:00,142.53,142.58,142.0,142.0,9157.0,138.5762,138.6248,138.0609,138.0609,9157.0
2017-10-09 09:45:00,141.99,142.0,141.7,141.7,2191.0,138.0512,138.0609,137.7693,137.7693,2191.0
2017-10-09 09:50:00,141.62,141.75,141.52,141.63,3990.0,137.6915,137.8179,137.5942,137.7012,3990.0
2017-10-09 09:55:00,141.62,141.69,141.34,141.39,7599.0,137.6915,137.7595,137.4192,137.4679,7599.0
2017-10-09 10:00:00,141.32,141.49,141.25,141.36,4059.0,137.3998,137.5651,137.3317,137.4387,4059.0
2017-10-09 10:05:00,141.4,141.47,141.21,141.47,4400.0,137.4776,137.5456,137.2928,137.5456,4400.0
2017-10-09 10:10:00,141.62,141.77,141.46,141.46,3170.0,137.6915,137.8373,137.5359,137.5359,3170.0
2017-10-09 10:15:00,141.48,141.84,141.46,141.8,4407.0,137.5554,137.9054,137.5359,137.8665,4407.0
2017-10-09 10:20:00,142.03,142.08,141.98,142.08,789.0,138.0901,138.1387,138.0415,138.1387,789.0
2017-10-09 10:25:00,142.02,142.15,141.95,142.1,7320.0,138.0804,138.2068,138.0123,138.1582,7320.0
2017-10-09 10:30:00,142.15,142.33,142.15,142.17,3046.0,138.2068,138.3818,138.2068,138.2262,3046.0
2017-10-09 10:35:00,142.27,142.32,142.08,142.14,4860.0,138.3234,138.3721,138.1387,138.197,4860.0
2017-10-09 10:40:00,142.09,142.14,141.99,142.05,15366.0,138.1484,138.197,138.0512,138.1095,15366.0
2017-10-09 10:45:00,142.06,142.06,141.73,141.81,3501.0,138.1193,138.1193,137.7984,137.8762,3501.0
2017-10-09 10:50:00,141.81,141.86,141.74,141.75,1800.0,137.8762,137.9248,137.8081,137.8179,1800.0
2017-10-09 10:55:00,141.7,141.8,141.65,141.72,7798.0,137.7693,137.8665,137.7206,137.7887,7798.0
2017-10-09 11:00:00,141.75,141.88,141.73,141.88,1800.0,137.8179,137.9443,137.7984,137.9443,1800.0
2017-10-09 11:05:00,141.84,141.86,141.72,141.79,2101.0,137.9054,137.9248,137.7887,137.8568,2101.0
2017-10-09 11:10:00,141.76,141.81,141.73,141.76,3889.0,137.8276,137.8762,137.7984,137.8276,3889.0
2017-10-09 11:15:00,141.74,141.76,141.69,141.75,3500.0,137.8081,137.8276,137.7595,137.8179,3500.0
2017-10-09 11:20:00,141.7,141.76,141.61,141.61,6203.0,137.7693,137.8276,137.6817,137.6817,6203.0
2017-10-09 11:25:00,141.57,141.64,141.38,141.48,12100.0,137.6429,137.7109,137.4581,137.5554,12100.0
2017-10-09 11:30:00,141.52,141.58,141.46,141.53,2663.0,137.5942,137.6526,137.5359,137.604,2663.0
2017-10-09 11:35:00,141.52,141.89,141.51,141.81,4798.0,137.5942,137.954,137.5845,137.8762,4798.0
2017-10-09 11:40:00,141.81,141.82,141.73,141.82,2500.0,137.8762,137.8859,137.7984,137.8859,2500.0
2017-10-09 11:45:00,141.83,141.83,141.66,141.66,2297.0,137.8956,137.8956,137.7304,137.7304,2297.0
2017-10-09 11:50:00,141.65,141.65,141.44,141.56,2851.0,137.7206,137.7206,137.5165,137.6331,2851.0
2017-10-09 11:55:00,141.52,141.65,141.43,141.64,7639.0,137.5942,137.7206,137.5067,137.7109,7639.0
2017-10-09 12:00:00,141.71,141.76,141.49,141.49,2455.0,137.779,137.8276,137.5651,137.5651,2455.0
2017-10-09 12:05:00,141.43,141.43,141.25,141.33,2900.0,137.5067,137.5067,137.3317,137.4095,2900.0
2017-10-09 12:10:00,141.3,141.3,141.09,141.18,6386.0,137.3803,137.3803,137.1762,137.2637,6386.0
2017-10-09 12:15:00,141.15,141.2,141.09,141.17,2350.0,137.2345,137.2831,137.1762,137.254,2350.0
2017-10-09 12:20:00,141.13,141.56,141.12,141.4,3992.0,137.2151,137.6331,137.2053,137.4776,3992.0
2017-10-09 12:25:00,141.39,141.39,141.28,141.28,1800.0,137.4679,137.4679,137.3609,137.3609,1800.0
2017-10-09 12:30:00,141.28,141.41,141.24,141.4,4733.0,137.3609,137.4873,137.322,137.4776,4733.0
2017-10-09 12:35:00,141.4,141.58,141.4,141.57,2860.0,137.4776,137.6526,137.4776,137.6429,2860.0
2017-10-09 12:40:00,141.56,141.61,141.56,141.59,2082.0,137.6331,137.6817,137.6331,137.6623,2082.0
2017-10-09 12:45:00,141.52,141.56,141.46,141.47,790.0,137.5942,137.6331,137.5359,137.5456,790.0
2017-10-09 12:50:00,141.49,141.56,141.46,141.56,3435.0,137.5651,137.6331,137.5359,137.6331,3435.0
2017-10-09 12:55:00,141.56,141.69,141.53,141.63,1700.0,137.6331,137.7595,137.604,137.7012,1700.0
2017-10-09 13:00:00,141.59,141.79,141.59,141.79,5566.0,137.6623,137.8568,137.6623,137.8568,5566.0
2017-10-09 13:05:00,141.78,141.8,141.77,141.78,1000.0,137.847,137.8665,137.8373,137.847,1000.0
2017-10-09 13:10:00,141.75,141.89,141.73,141.89,2506.0,137.8179,137.954,137.7984,137.954,2506.0
2017-10-09 13:15:00,141.89,141.91,141.84,141.9,2446.0,137.954,137.9734,137.9054,137.9637,2446.0
2017-10-09 13:20:00,141.88,141.94,141.84,141.92,3340.0,137.9443,138.0026,137.9054,137.9831,3340.0
2017-10-09 13:25:00,141.95,141.97,141.88,141.94,1200.0,138.0123,138.0318,137.9443,138.0026,1200.0
2017-10-09 13:30:00,141.98,142.05,141.97,142.05,7271.0,138.0415,138.1095,138.0318,138.1095,7271.0
2017-10-09 13:35:00,142.06,142.13,142.03,142.13,3164.0,138.1193,138.1873,138.0901,138.1873,3164.0
2017-10-09 13:40:00,142.12,142.13,142.08,142.13,600.0,138.1776,138.1873,138.1387,138.1873,600.0
2017-10-09 13:45:00,142.13,142.16,142.07,142.16,2000.0,138.1873,138.2165,138.129,138.2165,2000.0
2017-10-09 13:50:00,142.18,142.27,142.17,142.27,8635.0,138.2359,138.3234,138.2262,138.3234,8635.0
2017-10-09 13:55:00,142.25,142.43,142.23,142.43,7519.0,138.304,138.479,138.2845,138.479,7519.0
2017-10-09 14:00:00,142.41,142.5,142.41,142.46,3460.0,138.4596,138.5471,138.4596,138.5082,3460.0
2017-10-09 14:05:00,142.42,142.47,142.4,142.44,5238.0,138.4693,138.5179,138.4498,138.4887,5238.0
2017-10-09 14:10:00,142.44,142.46,142.38,142.42,2817.0,138.4887,138.5082,138.4304,138.4693,2817.0
2017-10-09 14:15:00,142.41,142.42,142.32,142.32,2440.0,138.4596,138.4693,138.3721,138.3721,2440.0
2017-10-09 14:20:00,142.28,142.28,142.08,142.11,5430.0,138.3332,138.3332,138.1387,138.1679,5430.0
2017-10-09 14:25:00,142.16,142.23,142.13,142.13,3132.0,138.2165,138.2845,138.1873,138.1873,3132.0
2017-10-09 14:30:00,142.11,142.18,142.03,142.08,3650.0,138.1679,138.2359,138.0901,138.1387,3650.0
2017-10-09 14:35:00,142.07,142.15,142.05,142.11,5300.0,138.129,138.2068,138.1095,138.1679,5300.0
2017-10-09 14:40:00,142.13,142.24,142.08,142.19,2891.0,138.1873,138.2943,138.1387,138.2457,2891.0
2017-10-09 14:45:00,142.17,142.35,142.15,142.35,3200.0,138.2262,138.4012,138.2068,138.4012,3200.0
2017-10-09 14:50:00,142.22,142.24,142.17,142.18,3713.0,138.2748,138.2943,138.2262,138.2359,3713.0
2017-10-09 14:55:00,142.16,142.27,142.15,142.25,6658.0,138.2165,138.3234,138.2068,138.304,6658.0
2017-10-09 15:00:00,142.24,142.3,142.12,142.24,15895.0,138.2943,138.3526,138.1776,138.2943,15895.0
2017-10-09 15:05:00,142.14,142.2,142.08,142.16,16732.0,138.197,138.2554,138.1387,138.2165,16732.0
2017-10-09 15:10:00,142.1,142.12,141.91,141.91,7000.0,138.1582,138.1776,137.9734,137.9734,7000.0
2017-10-09 15:15:00,141.93,141.96,141.86,141.91,4720.0,137.9929,138.022,137.9248,137.9734,4720.0
2017-10-09 15:20:00,141.91,141.97,141.88,141.97,1900.0,137.9734,138.0318,137.9443,138.0318,1900.0
2017-10-09 15:25:00,141.97,142.08,141.96,142.08,5731.0,138.0318,138.1387,138.022,138.1387,5731.0
2017-10-09 15:30:00,142.07,142.17,142.07,142.15,13364.0,138.129,138.2262,138.129,138.2068,13364.0
2017-10-09 15:35:00,142.14,142.3,142.14,142.28,10217.0,138.197,138.3526,138.197,138.3332,10217.0
2017-10-09 15:40:00,142.28,142.38,142.28,142.38,7844.0,138.3332,138.4304,138.3332,138.4304,7844.0
2017-10-09 15:45:00,142.39,142.46,142.33,142.39,17513.0,138.4401,138.5082,138.3818,138.4401,17513.0
2017-10-09 15:50:00,142.43,142.49,142.35,142.44,20563.0,138.479,138.5373,138.4012,138.4887,20563.0
2017-10-09 15:55:00,142.46,142.57,142.37,142.49,38868.0,138.5082,138.6151,138.4207,138.5373,38868.0
2017-10-10 09:30:00,143.6,144.11,143.03,143.42,49430.0,139.6165,140.1124,139.0624,139.4415,49430.0
2017-10-10 09:35:00,143.44,143.57,142.74,143.03,30998.0,139.461,139.5874,138.7804,139.0624,30998.0
2017-10-10 09:40:00,143.04,144.19,142.99,143.62,32115.0,139.0721,140.1902,139.0235,139.636,32115.0
2017-10-10 09:45:00,143.45,143.47,142.05,142.56,25733.0,139.4707,139.4902,138.1095,138.6054,25733.0
2017-10-10 09:50:00,142.44,142.54,141.78,141.78,9402.0,138.4887,138.5859,137.847,137.847,9402.0
2017-10-10 09:55:00,141.84,141.93,141.22,141.57,28092.0,137.9054,137.9929,137.3026,137.6429,28092.0
2017-10-10 10:00:00,141.69,141.71,141.24,141.34,24005.0,137.7595,137.779,137.322,137.4192,24005.0
2017-10-10 10:05:00,141.49,141.55,140.82,141.0,31197.0,137.5651,137.6234,136.9137,137.0887,31197.0
2017-10-10 10:10:00,140.96,141.66,140.91,141.53,22754.0,137.0498,137.7304,137.0012,137.604,22754.0
2017-10-10 10:15:00,141.45,141.46,140.68,140.84,14106.0,137.5262,137.5359,136.7775,136.9331,14106.0
2017-10-10 10:20:00,140.85,141.04,140.35,140.99,23309.0,136.9428,137.1276,136.4567,137.0789,23309.0
2017-10-10 10:25:00,141.04,141.39,140.98,141.31,7755.0,137.1276,137.4679,137.0692,137.3901,7755.0
2017-10-10 10:30:00,141.38,141.38,141.04,141.16,9801.0,137.4581,137.4581,137.1276,137.2442,9801.0
2017-10-10 10:35:00,141.13,141.17,140.59,140.87,13152.0,137.2151,137.254,136.69,136.9623,13152.0
2017-10-10 10:40:00,140.87,141.03,140.73,140.91,7901.0,136.9623,137.1178,136.8262,137.0012,7901.0
2017-10-10 10:45:00,140.82,141.01,140.74,140.74,13000.0,136.9137,137.0984,136.8359,136.8359,13000.0
2017-10-10 10:50:00,140.78,140.9,140.65,140.77,9082.0,136.8748,136.9914,136.7484,136.865,9082.0
2017-10-10 10:55:00,140.77,140.93,140.77,140.93,8784.0,136.865,137.0206,136.865,137.0206,8784.0
2017-10-10 11:00:00,140.92,140.96,140.76,140.76,11034.0,137.0109,137.0498,136.8553,136.8553,11034.0
2017-10-10 11:05:00,140.77,141.13,140.73,141.13,8983.0,136.865,137.2151,136.8262,137.2151,8983.0
2017-10-10 11:10:00,141.11,141.13,140.76,141.0,17787.0,137.1956,137.2151,136.8553,137.0887,17787.0
2017-10-10 11:15:00,141.0,141.16,140.95,141.1,13477.0,137.0887,137.2442,137.0401,137.1859,13477.0
2017-10-10 11:20:00,141.07,141.15,140.87,140.91,13520.0,137.1567,137.2345,136.9623,137.0012,13520.0
2017-10-10 11:25:00,140.99,141.12,140.95,141.04,11579.0,137.0789,137.2053,137.0401,137.1276,11579.0
2017-10-10 11:30:00,141.1,141.14,141.02,141.02,13136.0,137.1859,137.2248,137.1081,137.1081,13136.0
2017-10-10 11:35:00,141.03,141.12,140.96,141.02,11321.0,137.1178,137.2053,137.0498,137.1081,11321.0
2017-10-10 11:40:00,140.97,141.09,140.96,141.0,11768.0,137.0595,137.1762,137.0498,137.0887,11768.0
2017-10-10 11:45:00,141.0,141.28,141.0,141.21,16746.0,137.0887,137.3609,137.0887,137.2928,16746.0
2017-10-10 11:50:00,141.17,141.29,141.17,141.24,8094.0,137.254,137.3706,137.254,137.322,8094.0
2017-10-10 11:55:00,141.24,141.25,141.05,141.13,9726.0,137.322,137.3317,137.1373,137.2151,9726.0
2017-10-10 12:00:00,141.14,141.22,141.08,141.09,4600.0,137.2248,137.3026,137.1665,137.1762,4600.0
2017-10-10 12:05:00,141.14,141.18,140.85,140.98,7408.0,137.2248,137.2637,136.9428,137.0692,7408.0
2017-10-10 12:10:00,140.89,141.02,140.8,140.89,4542.0,136.9817,137.1081,136.8942,136.9817,4542.0
2017-10-10 12:15:00,140.89,140.93,140.78,140.8,3720.0,136.9817,137.0206,136.8748,136.8942,3720.0
2017-10-10 12:20:00,140.75,140.86,140.7,140.79,6234.0,136.8456,136.9526,136.797,136.8845,6234.0
2017-10-10 12:25:00,140.75,140.96,140.75,140.79,5583.0,136.8456,137.0498,136.8456,136.8845,5583.0
2017-10-10 12:30:00,140.85,140.98,140.85,140.93,2500.0,136.9428,137.0692,136.9428,137.0206,2500.0
2017-10-10 12:35:00,140.94,141.13,140.91,141.06,3300.0,137.0303,137.2151,137.0012,137.147,3300.0
2017-10-10 12:40:00,141.09,141.32,141.06,141.32,4278.0,137.1762,137.3998,137.147,137.3998,4278.0
2017-10-10 12:45:00,141.33,141.33,141.12,141.12,5245.0,137.4095,137.4095,137.2053,137.2053,5245.0
2017-10-10 12:50:00,141.11,141.17,141.01,141.01,1800.0,137.1956,137.254,137.0984,137.0984,1800.0
2017-10-10 12:55:00,141.06,141.32,141.01,141.19,3700.0,137.147,137.3998,137.0984,137.2734,3700.0
2017-10-10 13:00:00,141.22,141.31,141.22,141.31,3600.0,137.3026,137.3901,137.3026,137.3901,3600.0
2017-10-10 13:05:00,141.31,141.41,141.27,141.35,3660.0,137.3901,137.4873,137.3512,137.429,3660.0
2017-10-10 13:10:00,141.34,141.65,141.33,141.65,7439.0,137.4192,137.7206,137.4095,137.7206,7439.0
2017-10-10 13:15:00,141.69,141.81,141.66,141.76,8593.0,137.7595,137.8762,137.7304,137.8276,8593.0
2017-10-10 13:20:00,141.77,141.89,141.74,141.82,5066.0,137.8373,137.954,137.8081,137.8859,5066.0
2017-10-10 13:25:00,141.81,141.83,141.51,141.63,17308.0,137.8762,137.8956,137.5845,137.7012,17308.0
2017-10-10 13:30:00,141.66,141.79,141.58,141.62,4000.0,137.7304,137.8568,137.6526,137.6915,4000.0
2017-10-10 13:35:00,141.66,141.95,141.66,141.95,4310.0,137.7304,138.0123,137.7304,138.0123,4310.0
2017-10-10 13:40:00,141.97,142.05,141.84,141.84,5629.0,138.0318,138.1095,137.9054,137.9054,5629.0
2017-10-10 13:45:00,141.76,141.79,141.75,141.76,700.0,137.8276,137.8568,137.8179,137.8276,700.0
2017-10-10 13:50:00,141.75,141.85,141.6,141.83,8933.0,137.8179,137.9151,137.672,137.8956,8933.0
2017-10-10 13:55:00,141.8,141.92,141.79,141.82,3934.0,137.8665,137.9831,137.8568,137.8859,3934.0
2017-10-10 14:00:00,141.83,141.84,141.62,141.62,5100.0,137.8956,137.9054,137.6915,137.6915,5100.0
2017-10-10 14:05:00,141.72,141.76,141.59,141.72,5700.0,137.7887,137.8276,137.6623,137.7887,5700.0
2017-10-10 14:10:00,141.65,141.74,141.59,141.74,4033.0,137.7206,137.8081,137.6623,137.8081,4033.0
2017-10-10 14:15:00,141.75,141.82,141.71,141.77,2600.0,137.8179,137.8859,137.779,137.8373,2600.0
2017-10-10 14:20:00,141.71,141.75,141.64,141.69,5010.0,137.779,137.8179,137.7109,137.7595,5010.0
2017-10-10 14:25:00,141.65,141.75,141.65,141.7,6286.0,137.7206,137.8179,137.7206,137.7693,6286.0
2017-10-10 14:30:00,141.7,141.84,141.7,141.84,6318.0,137.7693,137.9054,137.7693,137.9054,6318.0
2017-10-10 14:35:00,141.76,141.78,141.52,141.58,3869.0,137.8276,137.847,137.5942,137.6526,3869.0
2017-10-10 14:40:00,141.59,141.83,141.59,141.83,10938.0,137.6623,137.8956,137.6623,137.8956,10938.0
2017-10-10 14:45:00,141.78,141.81,141.58,141.71,3450.0,137.847,137.8762,137.6526,137.779,3450.0
2017-10-10 14:50:00,141.73,141.75,141.62,141.62,3287.0,137.7984,137.8179,137.6915,137.6915,3287.0
2017-10-10 14:55:00,141.67,141.77,141.48,141.56,10580.0,137.7401,137.8373,137.5554,137.6331,10580.0
2017-10-10 15:00:00,141.59,141.68,141.51,141.61,8550.0,137.6623,137.7498,137.5845,137.6817,8550.0
2017-10-10 15:05:00,141.64,141.68,141.52,141.57,19784.0,137.7109,137.7498,137.5942,137.6429,19784.0
2017-10-10 15:10:00,141.63,141.67,141.44,141.44,8515.0,137.7012,137.7401,137.5165,137.5165,8515.0
2017-10-10 15:15:00,141.44,141.5,141.29,141.29,10071.0,137.5165,137.5748,137.3706,137.3706,10071.0
2017-10-10 15:20:00,141.34,141.45,141.31,141.42,6197.0,137.4192,137.5262,137.3901,137.497,6197.0
2017-10-10 15:25:00,141.43,141.48,141.38,141.45,8911.0,137.5067,137.5554,137.4581,137.5262,8911.0
2017-10-10 15:30:00,141.45,141.51,141.35,141.38,10338.0,137.5262,137.5845,137.429,137.4581,10338.0
2017-10-10 15:35:00,141.37,141.39,141.3,141.31,15800.0,137.4484,137.4679,137.3803,137.3901,15800.0
2017-10-10 15:40:00,141.33,141.42,141.28,141.42,13500.0,137.4095,137.497,137.3609,137.497,13500.0
2017-10-10 15:45:00,141.4,141.4,141.23,141.29,18623.0,137.4776,137.4776,137.3123,137.3706,18623.0
2017-10-10 15:50:00,141.29,141.5,141.29,141.45,29978.0,137.3706,137.5748,137.3706,137.5262,29978.0
2017-10-10 15:55:00,141.45,141.58,141.34,141.55,33017.0,137.5262,137.6526,137.4192,137.6234,33017.0
2017-10-11 09:30:00,141.83,141.9,141.17,141.17,19883.0,137.8956,137.9637,137.254,137.254,19883.0
2017-10-11 09:35:00,141.17,141.32,140.9,141.25,10048.0,137.254,137.3998,136.9914,137.3317,10048.0
2017-10-11 09:40:00,141.22,141.61,141.05,141.59,11071.0,137.3026,137.6817,137.1373,137.6623,11071.0
2017-10-11 09:45:00,141.43,141.81,141.43,141.75,7520.0,137.5067,137.8762,137.5067,137.8179,7520.0
2017-10-11 09:50:00,141.79,142.2,141.77,142.0,12003.0,137.8568,138.2554,137.8373,138.0609,12003.0
2017-10-11 09:55:00,142.0,142.09,141.87,141.87,5856.0,138.0609,138.1484,137.9345,137.9345,5856.0
2017-10-11 10:00:00,142.0,142.0,141.68,141.83,19925.0,138.0609,138.0609,137.7498,137.8956,19925.0
2017-10-11 10:05:00,141.8,141.8,141.57,141.79,21809.0,137.8665,137.8665,137.6429,137.8568,21809.0
2017-10-11 10:10:00,141.76,141.83,141.66,141.69,3225.0,137.8276,137.8956,137.7304,137.7595,3225.0
2017-10-11 10:15:00,141.63,141.72,141.24,141.24,8643.0,137.7012,137.7887,137.322,137.322,8643.0
2017-10-11 10:20:00,141.24,141.57,141.17,141.51,4209.0,137.322,137.6429,137.254,137.5845,4209.0
2017-10-11 10:25:00,141.53,141.64,141.48,141.55,7632.0,137.604,137.7109,137.5554,137.6234,7632.0
2017-10-11 10:30:00,141.57,141.7,141.55,141.6,4400.0,137.6429,137.7693,137.6234,137.672,4400.0
2017-10-11 10:35:00,141.59,141.68,141.49,141.68,5399.0,137.6623,137.7498,137.5651,137.7498,5399.0
2017-10-11 10:40:00,141.65,141.71,141.54,141.71,4038.0,137.7206,137.779,137.6137,137.779,4038.0
2017-10-11 10:45:00,141.74,141.77,141.63,141.77,4318.0,137.8081,137.8373,137.7012,137.8373,4318.0
2017-10-11 10:50:00,141.82,141.88,141.62,141.64,15191.0,137.8859,137.9443,137.6915,137.7109,15191.0
2017-10-11 10:55:00,141.61,141.8,141.58,141.6,18470.0,137.6817,137.8665,137.6526,137.672,18470.0
2017-10-11 11:00:00,141.67,141.69,141.6,141.6,400.0,137.7401,137.7595,137.672,137.672,400.0
2017-10-11 11:05:00,141.6,141.76,141.53,141.59,2931.0,137.672,137.8276,137.604,137.6623,2931.0
2017-10-11 11:10:00,141.65,141.68,141.6,141.64,1592.0,137.7206,137.7498,137.672,137.7109,1592.0
2017-10-11 11:15:00,141.65,141.74,141.6,141.71,4100.0,137.7206,137.8081,137.672,137.779,4100.0
2017-10-11 11:20:00,141.7,141.72,141.61,141.61,2634.0,137.7693,137.7887,137.6817,137.6817,2634.0
2017-10-11 11:25:00,141.62,141.67,141.4,141.45,1700.0,137.6915,137.7401,137.4776,137.5262,1700.0
2017-10-11 11:30:00,141.4,141.66,141.4,141.52,3412.0,137.4776,137.7304,137.4776,137.5942,3412.0
2017-10-11 11:35:00,141.56,141.75,141.56,141.74,13413.0,137.6331,137.8179,137.6331,137.8081,13413.0
2017-10-11 11:40:00,141.75,141.93,141.75,141.91,4547.0,137.8179,137.9929,137.8179,137.9734,4547.0
2017-10-11 11:45:00,141.88,141.91,141.61,141.69,2274.0,137.9443,137.9734,137.6817,137.7595,2274.0
2017-10-11 11:50:00,141.68,141.78,141.59,141.59,4384.0,137.7498,137.847,137.6623,137.6623,4384.0
2017-10-11 11:55:00,141.69,141.77,141.64,141.66,2800.0,137.7595,137.8373,137.7109,137.7304,2800.0
2017-10-11 12:00:00,141.68,142.05,141.68,142.05,5911.0,137.7498,138.1095,137.7498,138.1095,5911.0
2017-10-11 12:05:00,142.08,142.08,141.97,142.01,8189.0,138.1387,138.1387,138.0318,138.0707,8189.0
2017-10-11 12:10:00,142.01,142.25,141.98,142.01,4572.0,138.0707,138.304,138.0415,138.0707,4572.0
2017-10-11 12:15:00,142.04,142.44,142.04,142.34,9962.0,138.0998,138.4887,138.0998,138.3915,9962.0
2017-10-11 12:20:00,142.33,142.43,142.21,142.23,4472.0,138.3818,138.479,138.2651,138.2845,4472.0
2017-10-11 12:25:00,142.31,142.31,142.17,142.18,2700.0,138.3623,138.3623,138.2262,138.2359,2700.0
2017-10-11 12:30:00,142.12,142.12,141.89,142.04,4100.0,138.1776,138.1776,137.954,138.0998,4100.0
2017-10-11 12:35:00,142.07,142.07,141.98,142.03,1810.0,138.129,138.129,138.0415,138.0901,1810.0
2017-10-11 12:40:00,142.04,142.05,141.93,141.97,4980.0,138.0998,138.1095,137.9929,138.0318,4980.0
2017-10-11 12:45:00,141.96,142.01,141.83,141.83,4702.0,138.022,138.0707,137.8956,137.8956,4702.0
2017-10-11 12:50:00,141.68,141.81,141.68,141.76,1816.0,137.7498,137.8762,137.7498,137.8276,1816.0
2017-10-11 12:55:00,141.72,141.77,141.68,141.76,476.0,137.7887,137.8373,137.7498,137.8276,476.0
2017-10-11 13:00:00,141.76,141.8,141.75,141.8,3059.0,137.8276,137.8665,137.8179,137.8665,3059.0
2017-10-11 13:05:00,141.79,141.91,141.79,141.91,2120.0,137.8568,137.9734,137.8568,137.9734,2120.0
2017-10-11 13:10:00,141.89,141.93,141.84,141.91,2047.0,137.954,137.9929,137.9054,137.9734,2047.0
2017-10-11 13:15:00,141.96,141.97,141.96,141.96,400.0,138.022,138.0318,138.022,138.022,400.0
2017-10-11 13:20:00,141.97,141.98,141.77,141.77,2300.0,138.0318,138.0415,137.8373,137.8373,2300.0
2017-10-11 13:25:00,141.74,141.82,141.63,141.63,6626.0,137.8081,137.8859,137.7012,137.7012,6626.0
2017-10-11 13:30:00,141.63,141.76,141.63,141.73,1694.0,137.7012,137.8276,137.7012,137.7984,1694.0
2017-10-11 13:35:00,141.74,141.74,141.68,141.69,1700.0,137.8081,137.8081,137.7498,137.7595,1700.0
2017-10-11 13:40:00,141.68,141.92,141.68,141.87,7713.0,137.7498,137.9831,137.7498,137.9345,7713.0
2017-10-11 13:45:00,141.85,141.96,141.79,141.9,3200.0,137.9151,138.022,137.8568,137.9637,3200.0
2017-10-11 13:50:00,141.85,141.91,141.73,141.73,4500.0,137.9151,137.9734,137.7984,137.7984,4500.0
2017-10-11 13:55:00,141.61,141.69,141.53,141.57,2341.0,137.6817,137.7595,137.604,137.6429,2341.0
2017-10-11 14:00:00,141.57,141.82,141.57,141.81,4799.0,137.6429,137.8859,137.6429,137.8762,4799.0
2017-10-11 14:05:00,141.77,141.92,141.75,141.79,2715.0,137.8373,137.9831,137.8179,137.8568,2715.0
2017-10-11 14:10:00,141.9,141.9,141.65,141.65,5200.0,137.9637,137.9637,137.7206,137.7206,5200.0
2017-10-11 14:15:00,141.7,141.97,141.7,141.94,3128.0,137.7693,138.0318,137.7693,138.0026,3128.0
2017-10-11 14:20:00,141.91,141.91,141.73,141.76,2110.0,137.9734,137.9734,137.7984,137.8276,2110.0
2017-10-11 14:25:00,141.78,141.9,141.77,141.87,1609.0,137.847,137.9637,137.8373,137.9345,1609.0
2017-10-11 14:30:00,141.88,141.88,141.76,141.77,9304.0,137.9443,137.9443,137.8276,137.8373,9304.0
2017-10-11 14:35:00,141.8,141.85,141.75,141.77,3070.0,137.8665,137.9151,137.8179,137.8373,3070.0
2017-10-11 14:40:00,141.75,141.89,141.75,141.87,5771.0,137.8179,137.954,137.8179,137.9345,5771.0
2017-10-11 14:45:00,141.84,141.89,141.7,141.7,4352.0,137.9054,137.954,137.7693,137.7693,4352.0
2017-10-11 14:50:00,141.7,141.83,141.7,141.75,4987.0,137.7693,137.8956,137.7693,137.8179,4987.0
2017-10-11 14:55:00,141.81,141.82,141.73,141.73,3745.0,137.8762,137.8859,137.7984,137.7984,3745.0
2017-10-11 15:00:00,141.75,141.77,141.73,141.76,1650.0,137.8179,137.8373,137.7984,137.8276,1650.0
2017-10-11 15:05:00,141.77,141.87,141.76,141.83,5981.0,137.8373,137.9345,137.8276,137.8956,5981.0
2017-10-11 15:10:00,141.89,141.97,141.87,141.97,3501.0,137.954,138.0318,137.9345,138.0318,3501.0
2017-10-11 15:15:00,141.94,142.02,141.92,142.0,5340.0,138.0026,138.0804,137.9831,138.0609,5340.0
2017-10-11 15:20:00,141.99,142.18,141.99,142.09,6347.0,138.0512,138.2359,138.0512,138.1484,6347.0
2017-10-11 15:25:00,142.06,142.07,141.93,141.95,4977.0,138.1193,138.129,137.9929,138.0123,4977.0
2017-10-11 15:30:00,141.95,142.1,141.94,142.1,5002.0,138.0123,138.1582,138.0026,138.1582,5002.0
2017-10-11 15:35:00,142.15,142.16,142.11,142.13,4892.0,138.2068,138.2165,138.1679,138.1873,4892.0
2017-10-11 15:40:00,142.14,142.21,142.13,142.17,8043.0,138.197,138.2651,138.1873,138.2262,8043.0
2017-10-11 15:45:00,142.21,142.24,142.14,142.18,6863.0,138.2651,138.2943,138.197,138.2359,6863.0
2017-10-11 15:50:00,142.19,142.22,142.08,142.16,15730.0,138.2457,138.2748,138.1387,138.2165,15730.0
2017-10-11 15:55:00,142.18,142.3,142.12,142.2,46181.0,138.2359,138.3526,138.1776,138.2554,46181.0
2017-10-12 09:30:00,140.99,142.0,140.16,141.69,56930.0,137.0789,138.0609,136.272,137.7595,56930.0
2017-10-12 09:35:00,141.7,142.15,140.74,142.0,21363.0,137.7693,138.2068,136.8359,138.0609,21363.0
2017-10-12 09:40:00,142.09,142.46,142.0,142.11,7156.0,138.1484,138.5082,138.0609,138.1679,7156.0
2017-10-12 09:45:00,142.19,142.94,142.18,142.59,6700.0,138.2457,138.9749,138.2359,138.6346,6700.0
2017-10-12 09:50:00,142.55,142.57,142.37,142.52,2700.0,138.5957,138.6151,138.4207,138.5665,2700.0
2017-10-12 09:55:00,142.6,142.71,142.04,142.71,12210.0,138.6443,138.7512,138.0998,138.7512,12210.0
2017-10-12 10:00:00,142.71,142.97,142.47,142.96,11686.0,138.7512,139.004,138.5179,138.9943,11686.0
2017-10-12 10:05:00,142.73,142.88,142.6,142.87,4908.0,138.7707,138.9165,138.6443,138.9068,4908.0
2017-10-12 10:10:00,142.98,143.45,142.93,143.28,19792.0,139.0137,139.4707,138.9651,139.3054,19792.0
2017-10-12 10:15:00,143.29,143.45,143.22,143.36,11254.0,139.3151,139.4707,139.2471,139.3832,11254.0
2017-10-12 10:20:00,143.35,143.53,143.31,143.31,6365.0,139.3735,139.5485,139.3346,139.3346,6365.0
2017-10-12 10:25:00,143.34,143.47,143.05,143.24,6750.0,139.3638,139.4902,139.0818,139.2665,6750.0
2017-10-12 10:30:00,143.15,143.53,143.15,143.34,13618.0,139.179,139.5485,139.179,139.3638,13618.0
2017-10-12 10:35:00,143.27,143.6,143.23,143.48,8703.0,139.2957,139.6165,139.2568,139.4999,8703.0
2017-10-12 10:40:00,143.41,143.41,143.21,143.35,5539.0,139.4318,139.4318,139.2374,139.3735,5539.0
2017-10-12 10:45:00,143.3,143.4,143.26,143.26,5333.0,139.3249,139.4221,139.286,139.286,5333.0
2017-10-12 10:50:00,143.3,143.47,143.2,143.39,11165.0,139.3249,139.4902,139.2276,139.4124,11165.0
2017-10-12 10:55:00,143.39,143.43,142.89,143.1,9803.0,139.4124,139.4513,138.9262,139.1304,9803.0
2017-10-12 11:00:00,143.2,143.42,143.12,143.22,9225.0,139.2276,139.4415,139.1499,139.2471,9225.0
2017-10-12 11:05:00,143.23,143.27,143.12,143.16,10326.0,139.2568,139.2957,139.1499,139.1888,10326.0
2017-10-12 11:10:00,143.14,143.38,143.03,143.13,13124.0,139.1693,139.4026,139.0624,139.1596,13124.0
2017-10-12 11:15:00,143.13,143.26,143.0,143.06,17563.0,139.1596,139.286,139.0332,139.0915,17563.0
2017-10-12 11:20:00,143.06,143.13,143.03,143.07,9526.0,139.0915,139.1596,139.0624,139.1012,9526.0
2017-10-12 11:25:00,143.11,143.23,142.94,143.0,12832.0,139.1401,139.2568,138.9749,139.0332,12832.0
2017-10-12 11:30:00,143.05,143.24,143.04,143.08,14188.0,139.0818,139.2665,139.0721,139.111,14188.0
2017-10-12 11:35:00,143.1,143.13,143.03,143.11,2200.0,139.1304,139.1596,139.0624,139.1401,2200.0
2017-10-12 11:40:00,143.08,143.27,143.05,143.26,9255.0,139.111,139.2957,139.0818,139.286,9255.0
2017-10-12 11:45:00,143.22,143.22,143.09,143.15,3398.0,139.2471,139.2471,139.1207,139.179,3398.0
2017-10-12 11:50:00,143.17,143.41,143.17,143.4,4600.0,139.1985,139.4318,139.1985,139.4221,4600.0
2017-10-12 11:55:00,143.4,143.4,143.2,143.23,7954.0,139.4221,139.4221,139.2276,139.2568,7954.0
2017-10-12 12:00:00,143.35,143.42,143.19,143.35,3859.0,139.3735,139.4415,139.2179,139.3735,3859.0
2017-10-12 12:05:00,143.25,143.42,143.24,143.33,3100.0,139.2763,139.4415,139.2665,139.354,3100.0
2017-10-12 12:10:00,143.33,143.47,143.29,143.35,11465.0,139.354,139.4902,139.3151,139.3735,11465.0
2017-10-12 12:15:00,143.32,143.42,143.32,143.4,5367.0,139.3443,139.4415,139.3443,139.4221,5367.0
2017-10-12 12:20:00,143.36,143.36,143.17,143.36,4235.0,139.3832,139.3832,139.1985,139.3832,4235.0
2017-10-12 12:25:00,143.38,143.48,143.32,143.32,7755.0,139.4026,139.4999,139.3443,139.3443,7755.0
2017-10-12 12:30:00,143.38,143.4,143.29,143.38,6400.0,139.4026,139.4221,139.3151,139.4026,6400.0
2017-10-12 12:35:00,143.31,143.35,143.12,143.12,7663.0,139.3346,139.3735,139.1499,139.1499,7663.0
2017-10-12 12:40:00,143.12,143.16,143.0,143.0,2301.0,139.1499,139.1888,139.0332,139.0332,2301.0
2017-10-12 12:45:00,143.07,143.12,142.99,143.12,1800.0,139.1012,139.1499,139.0235,139.1499,1800.0
2017-10-12 12:50:00,143.15,143.15,143.06,143.11,1600.0,139.179,139.179,139.0915,139.1401,1600.0
2017-10-12 12:55:00,143.08,143.28,143.01,143.19,13317.0,139.111,139.3054,139.0429,139.2179,13317.0
2017-10-12 13:00:00,143.2,143.24,143.11,143.22,6584.0,139.2276,139.2665,139.1401,139.2471,6584.0
2017-10-12 13:05:00,143.2,143.43,143.18,143.3,4550.0,139.2276,139.4513,139.2082,139.3249,4550.0
2017-10-12 13:10:00,143.26,143.34,143.18,143.34,11439.0,139.286,139.3638,139.2082,139.3638,11439.0
2017-10-12 13:15:00,143.28,143.36,143.16,143.28,3500.0,139.3054,139.3832,139.1888,139.3054,3500.0
2017-10-12 13:20:00,143.36,143.45,143.29,143.42,2900.0,139.3832,139.4707,139.3151,139.4415,2900.0
2017-10-12 13:25:00,143.4,143.4,143.2,143.2,2300.0,139.4221,139.4221,139.2276,139.2276,2300.0
2017-10-12 13:30:00,143.19,143.25,143.13,143.13,900.0,139.2179,139.2763,139.1596,139.1596,900.0
2017-10-12 13:35:00,143.18,143.29,143.18,143.29,3944.0,139.2082,139.3151,139.2082,139.3151,3944.0
2017-10-12 13:40:00,143.23,143.28,143.18,143.19,700.0,139.2568,139.3054,139.2082,139.2179,700.0
2017-10-12 13:45:00,143.2,143.2,143.01,143.03,4323.0,139.2276,139.2276,139.0429,139.0624,4323.0
2017-10-12 13:50:00,143.03,143.19,143.02,143.19,2041.0,139.0624,139.2179,139.0526,139.2179,2041.0
2017-10-12 13:55:00,143.17,143.25,143.13,143.22,5306.0,139.1985,139.2763,139.1596,139.2471,5306.0
2017-10-12 14:00:00,143.18,143.26,143.18,143.22,3160.0,139.2082,139.286,139.2082,139.2471,3160.0
2017-10-12 14:05:00,143.28,143.38,143.23,143.31,8710.0,139.3054,139.4026,139.2568,139.3346,8710.0
2017-10-12 14:10:00,143.3,143.4,143.25,143.32,3309.0,139.3249,139.4221,139.2763,139.3443,3309.0
2017-10-12 14:15:00,143.37,143.56,143.37,143.49,9049.0,139.3929,139.5777,139.3929,139.5096,9049.0
2017-10-12 14:20:00,143.46,143.6,143.43,143.59,6200.0,139.4804,139.6165,139.4513,139.6068,6200.0
2017-10-12 14:25:00,143.65,143.76,143.64,143.75,18400.0,139.6652,139.7721,139.6554,139.7624,18400.0
2017-10-12 14:30:00,143.76,143.76,143.52,143.53,6150.0,139.7721,139.7721,139.5388,139.5485,6150.0
2017-10-12 14:35:00,143.56,143.6,143.52,143.52,24168.0,139.5777,139.6165,139.5388,139.5388,24168.0
2017-10-12 14:40:00,143.52,143.68,143.48,143.68,8337.0,139.5388,139.6943,139.4999,139.6943,8337.0
2017-10-12 14:45:00,143.68,143.74,143.41,143.41,6009.0,139.6943,139.7527,139.4318,139.4318,6009.0
2017-10-12 14:50:00,143.39,143.48,143.26,143.26,7803.0,139.4124,139.4999,139.286,139.286,7803.0
2017-10-12 14:55:00,143.32,143.44,143.26,143.44,3626.0,139.3443,139.461,139.286,139.461,3626.0
2017-10-12 15:00:00,143.42,143.58,143.42,143.58,5349.0,139.4415,139.5971,139.4415,139.5971,5349.0
2017-10-12 15:05:00,143.57,143.7,143.52,143.7,7738.0,139.5874,139.7138,139.5388,139.7138,7738.0
2017-10-12 15:10:00,143.7,143.84,143.69,143.82,5640.0,139.7138,139.8499,139.704,139.8304,5640.0
2017-10-12 15:15:00,143.79,143.95,143.79,143.95,7700.0,139.8013,139.9568,139.8013,139.9568,7700.0
2017-10-12 15:20:00,143.92,143.94,143.87,143.88,5589.0,139.9277,139.9471,139.8791,139.8888,5589.0
2017-10-12 15:25:00,143.87,143.99,143.87,143.94,8864.0,139.8791,139.9957,139.8791,139.9471,8864.0
2017-10-12 15:30:00,143.91,143.96,143.88,143.91,18767.0,139.9179,139.9666,139.8888,139.9179,18767.0
2017-10-12 15:35:00,143.87,143.91,143.76,143.76,17857.0,139.8791,139.9179,139.7721,139.7721,17857.0
2017-10-12 15:40:00,143.75,143.93,143.73,143.9,20121.0,139.7624,139.9374,139.7429,139.9082,20121.0
2017-10-12 15:45:00,143.89,144.16,143.87,144.06,43253.0,139.8985,140.161,139.8791,140.0638,43253.0
2017-10-12 15:50:00,144.1,144.35,143.91,144.09,42931.0,140.1027,140.3457,139.9179,140.093,42931.0
2017-10-12 15:55:00,144.09,144.14,143.9,144.0,106211.0,140.093,140.1416,139.9082,140.0054,106211.0
2017-10-13 09:30:00,144.9,145.5,144.9,145.05,19567.0,140.8805,141.4638,140.8805,141.0263,19567.0
2017-10-13 09:35:00,145.25,145.56,145.14,145.35,4704.0,141.2208,141.5222,141.1138,141.318,4704.0
2017-10-13 09:40:00,145.34,145.34,144.5,144.56,5406.0,141.3083,141.3083,140.4916,140.5499,5406.0
2017-10-13 09:45:00,144.53,144.83,144.16,144.18,9346.0,140.5207,140.8124,140.161,140.1805,9346.0
2017-10-13 09:50:00,144.19,144.45,144.07,144.42,5394.0,140.1902,140.443,140.0735,140.4138,5394.0
2017-10-13 09:55:00,144.52,144.63,143.84,143.84,17736.0,140.511,140.618,139.8499,139.8499,17736.0
2017-10-13 10:00:00,144.01,144.1,143.69,143.81,12901.0,140.0152,140.1027,139.704,139.8207,12901.0
2017-10-13 10:05:00,143.8,144.45,143.71,144.24,17489.0,139.811,140.443,139.7235,140.2388,17489.0
2017-10-13 10:10:00,144.26,144.26,143.43,143.53,13464.0,140.2582,140.2582,139.4513,139.5485,13464.0
2017-10-13 10:15:00,143.62,143.93,143.62,143.93,4300.0,139.636,139.9374,139.636,139.9374,4300.0
2017-10-13 10:20:00,143.96,144.3,143.85,144.3,9701.0,139.9666,140.2971,139.8596,140.2971,9701.0
2017-10-13 10:25:00,144.3,144.3,144.0,144.23,4403.0,140.2971,140.2971,140.0054,140.2291,4403.0
2017-10-13 10:30:00,144.17,144.41,144.16,144.31,6362.0,140.1707,140.4041,140.161,140.3069,6362.0
2017-10-13 10:35:00,144.2,144.31,144.08,144.27,4800.0,140.1999,140.3069,140.0832,140.268,4800.0
2017-10-13 10:40:00,144.21,144.49,144.11,144.37,7266.0,140.2096,140.4819,140.1124,140.3652,7266.0
2017-10-13 10:45:00,144.46,144.46,144.06,144.06,3387.0,140.4527,140.4527,140.0638,140.0638,3387.0
2017-10-13 10:50:00,144.03,144.33,144.02,144.33,6722.0,140.0346,140.3263,140.0249,140.3263,6722.0
2017-10-13 10:55:00,144.28,144.48,144.19,144.48,5625.0,140.2777,140.4721,140.1902,140.4721,5625.0
2017-10-13 11:00:00,144.49,144.49,144.33,144.44,6357.0,140.4819,140.4819,140.3263,140.4332,6357.0
2017-10-13 11:05:00,144.41,144.48,144.31,144.44,13931.0,140.4041,140.4721,140.3069,140.4332,13931.0
2017-10-13 11:10:00,144.46,144.74,144.45,144.56,19640.0,140.4527,140.7249,140.443,140.5499,19640.0
2017-10-13 11:15:00,144.51,144.51,144.36,144.44,5797.0,140.5013,140.5013,140.3555,140.4332,5797.0
2017-10-13 11:20:00,144.43,144.47,144.38,144.42,4400.0,140.4235,140.4624,140.3749,140.4138,4400.0
2017-10-13 11:25:00,144.42,144.5,144.36,144.45,9006.0,140.4138,140.4916,140.3555,140.443,9006.0
2017-10-13 11:30:00,144.45,144.69,144.38,144.53,15069.0,140.443,140.6763,140.3749,140.5207,15069.0
2017-10-13 11:35:00,144.54,144.6,144.5,144.59,4199.0,140.5305,140.5888,140.4916,140.5791,4199.0
2017-10-13 11:40:00,144.55,144.77,144.54,144.62,8553.0,140.5402,140.7541,140.5305,140.6083,8553.0
2017-10-13 11:45:00,144.61,144.71,144.56,144.65,4191.0,140.5985,140.6958,140.5499,140.6374,4191.0
2017-10-13 11:50:00,144.67,144.84,144.62,144.77,9477.0,140.6569,140.8221,140.6083,140.7541,9477.0
2017-10-13 11:55:00,144.76,144.76,144.65,144.74,5845.0,140.7444,140.7444,140.6374,140.7249,5845.0
2017-10-13 12:00:00,144.74,144.83,144.7,144.75,4000.0,140.7249,140.8124,140.686,140.7346,4000.0
2017-10-13 12:05:00,144.75,144.82,144.62,144.81,6756.0,140.7346,140.8027,140.6083,140.793,6756.0
2017-10-13 12:10:00,144.77,144.77,144.65,144.65,1475.0,140.7541,140.7541,140.6374,140.6374,1475.0
2017-10-13 12:15:00,144.65,145.04,144.63,145.02,14201.0,140.6374,141.0166,140.618,140.9972,14201.0
2017-10-13 12:20:00,145.06,145.07,144.92,145.02,16959.0,141.036,141.0458,140.8999,140.9972,16959.0
2017-10-13 12:25:00,144.94,145.15,144.92,145.03,13574.0,140.9194,141.1235,140.8999,141.0069,13574.0
2017-10-13 12:30:00,144.96,144.98,144.83,144.85,3140.0,140.9388,140.9583,140.8124,140.8319,3140.0
2017-10-13 12:35:00,144.86,144.9,144.69,144.7,7546.0,140.8416,140.8805,140.6763,140.686,7546.0
2017-10-13 12:40:00,144.71,144.71,144.54,144.56,3579.0,140.6958,140.6958,140.5305,140.5499,3579.0
2017-10-13 12:45:00,144.57,144.61,144.45,144.55,4946.0,140.5596,140.5985,140.443,140.5402,4946.0
2017-10-13 12:50:00,144.58,144.63,144.5,144.55,1585.0,140.5694,140.618,140.4916,140.5402,1585.0
2017-10-13 12:55:00,144.45,144.53,144.41,144.48,2850.0,140.443,140.5207,140.4041,140.4721,2850.0
2017-10-13 13:00:00,144.49,144.6,144.49,144.53,2369.0,140.4819,140.5888,140.4819,140.5207,2369.0
2017-10-13 13:05:00,144.5,144.52,144.48,144.49,2104.0,140.4916,140.511,140.4721,140.4819,2104.0
2017-10-13 13:10:00,144.49,144.49,144.37,144.42,2700.0,140.4819,140.4819,140.3652,140.4138,2700.0
2017-10-13 13:15:00,144.44,144.46,144.35,144.37,2400.0,140.4332,140.4527,140.3457,140.3652,2400.0
2017-10-13 13:20:00,144.4,144.48,144.37,144.47,1835.0,140.3944,140.4721,140.3652,140.4624,1835.0
2017-10-13 13:25:00,144.48,144.62,144.46,144.54,2534.0,140.4721,140.6083,140.4527,140.5305,2534.0
2017-10-13 13:30:00,144.59,144.74,144.59,144.73,2700.0,140.5791,140.7249,140.5791,140.7152,2700.0
2017-10-13 13:35:00,144.73,144.73,144.64,144.64,2912.0,140.7152,140.7152,140.6277,140.6277,2912.0
2017-10-13 13:40:00,144.67,144.71,144.62,144.64,3810.0,140.6569,140.6958,140.6083,140.6277,3810.0
2017-10-13 13:45:00,144.62,144.65,144.57,144.61,2509.0,140.6083,140.6374,140.5596,140.5985,2509.0
2017-10-13 13:50:00,144.55,144.61,144.49,144.52,3406.0,140.5402,140.5985,140.4819,140.511,3406.0
2017-10-13 13:55:00,144.47,144.47,144.39,144.39,1614.0,140.4624,140.4624,140.3846,140.3846,1614.0
2017-10-13 14:00:00,144.35,144.48,144.35,144.45,5444.0,140.3457,140.4721,140.3457,140.443,5444.0
2017-10-13 14:05:00,144.47,144.51,144.45,144.47,2027.0,140.4624,140.5013,140.443,140.4624,2027.0
2017-10-13 14:10:00,144.47,144.63,144.46,144.63,3382.0,140.4624,140.618,140.4527,140.618,3382.0
2017-10-13 14:15:00,144.63,144.72,144.58,144.66,5162.0,140.618,140.7055,140.5694,140.6471,5162.0
2017-10-13 14:20:00,144.65,144.87,144.61,144.87,14043.0,140.6374,140.8513,140.5985,140.8513,14043.0
2017-10-13 14:25:00,144.83,144.87,144.78,144.81,5096.0,140.8124,140.8513,140.7638,140.793,5096.0
2017-10-13 14:30:00,144.83,145.04,144.83,145.04,7133.0,140.8124,141.0166,140.8124,141.0166,7133.0
2017-10-13 14:35:00,144.98,145.03,144.92,145.02,7334.0,140.9583,141.0069,140.8999,140.9972,7334.0
2017-10-13 14:40:00,145.03,145.03,144.79,144.79,7846.0,141.0069,141.0069,140.7735,140.7735,7846.0
2017-10-13 14:45:00,144.75,144.79,144.64,144.79,4201.0,140.7346,140.7735,140.6277,140.7735,4201.0
2017-10-13 14:50:00,144.78,144.86,144.75,144.82,6401.0,140.7638,140.8416,140.7346,140.8027,6401.0
2017-10-13 14:55:00,144.83,144.85,144.8,144.81,3676.0,140.8124,140.8319,140.7833,140.793,3676.0
2017-10-13 15:00:00,144.82,144.82,144.69,144.8,6681.0,140.8027,140.8027,140.6763,140.7833,6681.0
2017-10-13 15:05:00,144.81,144.81,144.7,144.81,3409.0,140.793,140.793,140.686,140.793,3409.0
2017-10-13 15:10:00,144.82,144.83,144.62,144.62,3848.0,140.8027,140.8124,140.6083,140.6083,3848.0
2017-10-13 15:15:00,144.63,144.67,144.44,144.46,9764.0,140.618,140.6569,140.4332,140.4527,9764.0
2017-10-13 15:20:00,144.48,144.53,144.43,144.49,5814.0,140.4721,140.5207,140.4235,140.4819,5814.0
2017-10-13 15:25:00,144.51,144.57,144.45,144.54,9950.0,140.5013,140.5596,140.443,140.5305,9950.0
2017-10-13 15:30:00,144.55,144.62,144.52,144.61,10829.0,140.5402,140.6083,140.511,140.5985,10829.0
2017-10-13 15:35:00,144.59,144.68,144.57,144.68,9628.0,140.5791,140.6666,140.5596,140.6666,9628.0
2017-10-13 15:40:00,144.68,144.7,144.54,144.55,13410.0,140.6666,140.686,140.5305,140.5402,13410.0
2017-10-13 15:45:00,144.55,144.55,144.37,144.43,12258.0,140.5402,140.5402,140.3652,140.4235,12258.0
2017-10-13 15:50:00,144.42,144.44,144.17,144.2,21357.0,140.4138,140.4332,140.1707,140.1999,21357.0
2017-10-13 15:55:00,144.19,144.25,144.04,144.23,56384.0,140.1902,140.2485,140.0443,140.2291,56384.0
2017-10-16 09:30:00,145.89,146.05,145.4,145.66,31647.0,141.843,141.9986,141.3666,141.6194,31647.0
2017-10-16 09:35:00,145.59,145.61,144.88,145.48,14064.0,141.5513,141.5708,140.861,141.4444,14064.0
2017-10-16 09:40:00,145.42,146.21,145.42,146.21,13280.0,141.3861,142.1541,141.3861,142.1541,13280.0
2017-10-16 09:45:00,146.14,146.67,145.91,146.6,22378.0,142.0861,142.6014,141.8625,142.5333,22378.0
2017-10-16 09:50:00,146.5,146.59,145.48,145.51,14176.0,142.4361,142.5236,141.4444,141.4736,14176.0
2017-10-16 09:55:00,145.51,146.16,145.35,145.8,28471.0,141.4736,142.1055,141.318,141.7555,28471.0
2017-10-16 10:00:00,145.8,146.54,145.66,146.44,22275.0,141.7555,142.475,141.6194,142.3778,22275.0
2017-10-16 10:05:00,146.35,146.37,145.8,146.08,16194.0,142.2903,142.3097,141.7555,142.0278,16194.0
2017-10-16 10:10:00,146.09,146.3,145.95,146.3,6513.0,142.0375,142.2416,141.9014,142.2416,6513.0
2017-10-16 10:15:00,146.22,146.6,146.22,146.39,17363.0,142.1639,142.5333,142.1639,142.3292,17363.0
2017-10-16 10:20:00,146.34,146.34,145.47,145.81,34719.0,142.2805,142.2805,141.4347,141.7652,34719.0
2017-10-16 10:25:00,145.7,145.7,145.47,145.48,7536.0,141.6583,141.6583,141.4347,141.4444,7536.0
2017-10-16 10:30:00,145.47,145.47,145.19,145.33,10074.0,141.4347,141.4347,141.1624,141.2986,10074.0
2017-10-16 10:35:00,145.4,145.69,145.3,145.69,22312.0,141.3666,141.6486,141.2694,141.6486,22312.0
2017-10-16 10:40:00,145.55,145.82,145.54,145.75,9636.0,141.5125,141.775,141.5027,141.7069,9636.0
2017-10-16 10:45:00,145.75,145.8,145.43,145.43,13658.0,141.7069,141.7555,141.3958,141.3958,13658.0
2017-10-16 10:50:00,145.42,145.52,145.21,145.32,6334.0,141.3861,141.4833,141.1819,141.2888,6334.0
2017-10-16 10:55:00,145.31,145.41,145.2,145.37,6518.0,141.2791,141.3763,141.1722,141.3374,6518.0
2017-10-16 11:00:00,145.33,145.65,145.25,145.33,8507.0,141.2986,141.6097,141.2208,141.2986,8507.0
2017-10-16 11:05:00,145.28,145.65,145.28,145.5,6453.0,141.2499,141.6097,141.2499,141.4638,6453.0
2017-10-16 11:10:00,145.43,145.5,145.37,145.43,6533.0,141.3958,141.4638,141.3374,141.3958,6533.0
2017-10-16 11:15:00,145.43,145.5,145.25,145.25,7568.0,141.3958,141.4638,141.2208,141.2208,7568.0
2017-10-16 11:20:00,145.29,145.33,145.1,145.2,26136.0,141.2597,141.2986,141.0749,141.1722,26136.0
2017-10-16 11:25:00,145.23,145.28,145.08,145.08,31626.0,141.2013,141.2499,141.0555,141.0555,31626.0
2017-10-16 11:30:00,145.1,145.23,144.7,145.0,32792.0,141.0749,141.2013,140.686,140.9777,32792.0
2017-10-16 11:35:00,144.99,145.16,144.84,144.87,14668.0,140.968,141.1333,140.8221,140.8513,14668.0
2017-10-16 11:40:00,144.78,144.96,144.78,144.88,4993.0,140.7638,140.9388,140.7638,140.861,4993.0
2017-10-16 11:45:00,144.98,145.08,144.87,145.08,5049.0,140.9583,141.0555,140.8513,141.0555,5049.0
2017-10-16 11:50:00,145.03,145.19,144.96,144.96,5371.0,141.0069,141.1624,140.9388,140.9388,5371.0
2017-10-16 11:55:00,144.79,144.99,144.55,144.79,8600.0,140.7735,140.968,140.5402,140.7735,8600.0
2017-10-16 12:00:00,144.74,144.91,144.72,144.89,5905.0,140.7249,140.8902,140.7055,140.8708,5905.0
2017-10-16 12:05:00,144.87,145.0,144.69,144.85,3952.0,140.8513,140.9777,140.6763,140.8319,3952.0
2017-10-16 12:10:00,144.8,144.82,144.72,144.72,6201.0,140.7833,140.8027,140.7055,140.7055,6201.0
2017-10-16 12:15:00,144.69,144.69,144.45,144.58,8997.0,140.6763,140.6763,140.443,140.5694,8997.0
2017-10-16 12:20:00,144.6,144.7,144.45,144.68,16096.0,140.5888,140.686,140.443,140.6666,16096.0
2017-10-16 12:25:00,144.7,144.91,144.7,144.9,5411.0,140.686,140.8902,140.686,140.8805,5411.0
2017-10-16 12:30:00,144.82,144.89,144.77,144.84,3001.0,140.8027,140.8708,140.7541,140.8221,3001.0
2017-10-16 12:35:00,144.88,144.91,144.81,144.91,3960.0,140.861,140.8902,140.793,140.8902,3960.0
2017-10-16 12:40:00,144.95,145.06,144.89,144.94,5026.0,140.9291,141.036,140.8708,140.9194,5026.0
2017-10-16 12:45:00,144.95,145.15,144.94,145.09,2896.0,140.9291,141.1235,140.9194,141.0652,2896.0
2017-10-16 12:50:00,145.12,145.15,144.94,144.94,4077.0,141.0944,141.1235,140.9194,140.9194,4077.0
2017-10-16 12:55:00,144.95,145.06,144.91,144.97,6803.0,140.9291,141.036,140.8902,140.9485,6803.0
2017-10-16 13:00:00,145.01,145.08,144.91,145.04,5159.0,140.9874,141.0555,140.8902,141.0166,5159.0
2017-10-16 13:05:00,145.07,145.07,144.75,144.83,12054.0,141.0458,141.0458,140.7346,140.8124,12054.0
2017-10-16 13:10:00,144.92,144.94,144.79,144.86,8674.0,140.8999,140.9194,140.7735,140.8416,8674.0
2017-10-16 13:15:00,144.86,144.94,144.82,144.9,25418.0,140.8416,140.9194,140.8027,140.8805,25418.0
2017-10-16 13:20:00,144.9,145.03,144.84,145.0,17189.0,140.8805,141.0069,140.8221,140.9777,17189.0
2017-10-16 13:25:00,145.0,145.27,144.95,145.27,11450.0,140.9777,141.2402,140.9291,141.2402,11450.0
2017-10-16 13:30:00,145.26,145.56,145.26,145.47,6787.0,141.2305,141.5222,141.2305,141.4347,6787.0
2017-10-16 13:35:00,145.46,145.55,145.24,145.35,8873.0,141.4249,141.5125,141.2111,141.318,8873.0
2017-10-16 13:40:00,145.21,145.44,145.21,145.44,5016.0,141.1819,141.4055,141.1819,141.4055,5016.0
2017-10-16 13:45:00,145.44,145.57,145.41,145.51,5731.0,141.4055,141.5319,141.3763,141.4736,5731.0
2017-10-16 13:50:00,145.49,145.52,145.42,145.51,4800.0,141.4541,141.4833,141.3861,141.4736,4800.0
2017-10-16 13:55:00,145.53,145.58,145.41,145.46,4000.0,141.493,141.5416,141.3763,141.4249,4000.0
2017-10-16 14:00:00,145.43,145.57,145.41,145.46,9981.0,141.3958,141.5319,141.3763,141.4249,9981.0
2017-10-16 14:05:00,145.45,145.46,145.1,145.2,6692.0,141.4152,141.4249,141.0749,141.1722,6692.0
2017-10-16 14:10:00,145.22,145.39,145.13,145.28,9096.0,141.1916,141.3569,141.1041,141.2499,9096.0
2017-10-16 14:15:00,145.19,145.26,145.15,145.25,3000.0,141.1624,141.2305,141.1235,141.2208,3000.0
2017-10-16 14:20:00,145.23,145.28,145.04,145.14,7774.0,141.2013,141.2499,141.0166,141.1138,7774.0
2017-10-16 14:25:00,145.13,145.33,145.13,145.25,3697.0,141.1041,141.2986,141.1041,141.2208,3697.0
2017-10-16 14:30:00,145.22,145.47,145.16,145.47,10064.0,141.1916,141.4347,141.1333,141.4347,10064.0
2017-10-16 14:35:00,145.4,145.45,145.35,145.45,5250.0,141.3666,141.4152,141.318,141.4152,5250.0
2017-10-16 14:40:00,145.4,145.55,145.4,145.5,7728.0,141.3666,141.5125,141.3666,141.4638,7728.0
2017-10-16 14:45:00,145.51,145.51,145.28,145.3,4750.0,141.4736,141.4736,141.2499,141.2694,4750.0
2017-10-16 14:50:00,145.27,145.51,145.26,145.51,5953.0,141.2402,141.4736,141.2305,141.4736,5953.0
2017-10-16 14:55:00,145.55,145.61,145.48,145.59,5874.0,141.5125,141.5708,141.4444,141.5513,5874.0
2017-10-16 15:00:00,145.57,145.83,145.56,145.82,7525.0,141.5319,141.7847,141.5222,141.775,7525.0
2017-10-16 15:05:00,145.81,145.86,145.77,145.86,8020.0,141.7652,141.8139,141.7264,141.8139,8020.0
2017-10-16 15:10:00,145.87,145.92,145.81,145.92,10317.0,141.8236,141.8722,141.7652,141.8722,10317.0
2017-10-16 15:15:00,145.96,145.96,145.85,145.85,14060.0,141.9111,141.9111,141.8041,141.8041,14060.0
2017-10-16 15:20:00,145.89,145.92,145.48,145.51,12141.0,141.843,141.8722,141.4444,141.4736,12141.0
2017-10-16 15:25:00,145.51,145.6,145.48,145.6,5882.0,141.4736,141.5611,141.4444,141.5611,5882.0
2017-10-16 15:30:00,145.57,145.85,145.56,145.83,7772.0,141.5319,141.8041,141.5222,141.7847,7772.0
2017-10-16 15:35:00,145.86,145.9,145.82,145.86,9287.0,141.8139,141.8527,141.775,141.8139,9287.0
2017-10-16 15:40:00,145.84,145.95,145.84,145.95,18896.0,141.7944,141.9014,141.7944,141.9014,18896.0
2017-10-16 15:45:00,145.97,146.0,145.85,145.91,25521.0,141.9208,141.95,141.8041,141.8625,25521.0
2017-10-16 15:50:00,145.92,145.98,145.74,145.77,37923.0,141.8722,141.9305,141.6972,141.7264,37923.0
2017-10-16 15:55:00,145.75,145.99,145.74,145.79,68023.0,141.7069,141.9402,141.6972,141.7458,68023.0
2017-10-17 09:30:00,145.43,145.5,144.81,144.94,16688.0,141.3958,141.4638,140.793,140.9194,16688.0
2017-10-17 09:35:00,145.0,145.59,144.6,145.58,11531.0,140.9777,141.5513,140.5888,141.5416,11531.0
2017-10-17 09:40:00,145.62,145.63,145.08,145.13,20328.0,141.5805,141.5902,141.0555,141.1041,20328.0
2017-10-17 09:45:00,145.13,145.13,144.56,144.64,8416.0,141.1041,141.1041,140.5499,140.6277,8416.0
2017-10-17 09:50:00,144.64,144.95,144.52,144.67,25059.0,140.6277,140.9291,140.511,140.6569,25059.0
2017-10-17 09:55:00,144.55,144.81,144.55,144.75,13055.0,140.5402,140.793,140.5402,140.7346,13055.0
2017-10-17 10:00:00,144.79,144.85,144.58,144.59,45193.0,140.7735,140.8319,140.5694,140.5791,45193.0
2017-10-17 10:05:00,144.67,144.72,144.55,144.68,12202.0,140.6569,140.7055,140.5402,140.6666,12202.0
2017-10-17 10:10:00,144.68,144.95,144.66,144.68,23945.0,140.6666,140.9291,140.6471,140.6666,23945.0
2017-10-17 10:15:00,144.64,144.76,144.26,144.3,22471.0,140.6277,140.7444,140.2582,140.2971,22471.0
2017-10-17 10:20:00,144.39,144.56,144.05,144.23,65359.0,140.3846,140.5499,140.0541,140.2291,65359.0
2017-10-17 10:25:00,144.27,144.3,144.01,144.2,10386.0,140.268,140.2971,140.0152,140.1999,10386.0
2017-10-17 10:30:00,144.27,144.27,143.94,143.98,9397.0,140.268,140.268,139.9471,139.986,9397.0
2017-10-17 10:35:00,144.05,144.21,143.98,144.04,4220.0,140.0541,140.2096,139.986,140.0443,4220.0
2017-10-17 10:40:00,144.0,144.01,143.63,143.7,10121.0,140.0054,140.0152,139.6457,139.7138,10121.0
2017-10-17 10:45:00,143.71,144.1,143.67,144.1,4900.0,139.7235,140.1027,139.6846,140.1027,4900.0
2017-10-17 10:50:00,144.05,144.14,143.98,144.11,13454.0,140.0541,140.1416,139.986,140.1124,13454.0
2017-10-17 10:55:00,144.13,144.27,144.06,144.25,8335.0,140.1318,140.268,140.0638,140.2485,8335.0
2017-10-17 11:00:00,144.21,144.47,144.21,144.43,9909.0,140.2096,140.4624,140.2096,140.4235,9909.0
2017-10-17 11:05:00,144.43,144.55,144.33,144.33,21309.0,140.4235,140.5402,140.3263,140.3263,21309.0
2017-10-17 11:10:00,144.31,144.57,144.24,144.45,6220.0,140.3069,140.5596,140.2388,140.443,6220.0
2017-10-17 11:15:00,144.39,144.61,144.39,144.56,7897.0,140.3846,140.5985,140.3846,140.5499,7897.0
2017-10-17 11:20:00,144.56,144.79,144.55,144.71,5950.0,140.5499,140.7735,140.5402,140.6958,5950.0
2017-10-17 11:25:00,144.7,144.73,144.64,144.64,3609.0,140.686,140.7152,140.6277,140.6277,3609.0
2017-10-17 11:30:00,144.64,144.87,144.52,144.55,14972.0,140.6277,140.8513,140.511,140.5402,14972.0
2017-10-17 11:35:00,144.46,144.58,144.31,144.31,14050.0,140.4527,140.5694,140.3069,140.3069,14050.0
2017-10-17 11:40:00,144.33,144.57,144.22,144.32,17304.0,140.3263,140.5596,140.2193,140.3166,17304.0
2017-10-17 11:45:00,144.32,144.44,144.21,144.23,6115.0,140.3166,140.4332,140.2096,140.2291,6115.0
2017-10-17 11:50:00,144.24,144.49,144.2,144.44,13500.0,140.2388,140.4819,140.1999,140.4332,13500.0
2017-10-17 11:55:00,144.45,144.8,144.39,144.69,11410.0,140.443,140.7833,140.3846,140.6763,11410.0
2017-10-17 12:00:00,144.66,144.71,144.38,144.41,5500.0,140.6471,140.6958,140.3749,140.4041,5500.0
2017-10-17 12:05:00,144.41,144.45,144.28,144.28,3025.0,140.4041,140.443,140.2777,140.2777,3025.0
2017-10-17 12:10:00,144.28,144.49,144.28,144.48,8439.0,140.2777,140.4819,140.2777,140.4721,8439.0
2017-10-17 12:15:00,144.47,144.63,144.38,144.58,9975.0,140.4624,140.618,140.3749,140.5694,9975.0
2017-10-17 12:20:00,144.55,144.65,144.55,144.6,4300.0,140.5402,140.6374,140.5402,140.5888,4300.0
2017-10-17 12:25:00,144.57,144.57,144.43,144.52,4193.0,140.5596,140.5596,140.4235,140.511,4193.0
2017-10-17 12:30:00,144.57,144.67,144.51,144.64,8395.0,140.5596,140.6569,140.5013,140.6277,8395.0
2017-10-17 12:35:00,144.63,144.8,144.61,144.63,11009.0,140.618,140.7833,140.5985,140.618,11009.0
2017-10-17 12:40:00,144.67,144.79,144.66,144.78,8700.0,140.6569,140.7735,140.6471,140.7638,8700.0
2017-10-17 12:45:00,144.76,144.99,144.64,144.74,10160.0,140.7444,140.968,140.6277,140.7249,10160.0
2017-10-17 12:50:00,144.72,144.92,144.67,144.8,6902.0,140.7055,140.8999,140.6569,140.7833,6902.0
2017-10-17 12:55:00,144.83,145.01,144.51,144.57,21108.0,140.8124,140.9874,140.5013,140.5596,21108.0
2017-10-17 13:00:00,144.58,145.0,144.57,144.86,10610.0,140.5694,140.9777,140.5596,140.8416,10610.0
2017-10-17 13:05:00,144.86,144.91,144.76,144.78,10673.0,140.8416,140.8902,140.7444,140.7638,10673.0
2017-10-17 13:10:00,144.77,144.77,144.6,144.67,1500.0,140.7541,140.7541,140.5888,140.6569,1500.0
2017-10-17 13:15:00,144.73,144.89,144.73,144.88,8400.0,140.7152,140.8708,140.7152,140.861,8400.0
2017-10-17 13:20:00,144.9,145.01,144.86,144.99,6675.0,140.8805,140.9874,140.8416,140.968,6675.0
2017-10-17 13:25:00,144.97,144.97,144.65,144.68,5500.0,140.9485,140.9485,140.6374,140.6666,5500.0
2017-10-17 13:30:00,144.68,144.76,144.37,144.44,4146.0,140.6666,140.7444,140.3652,140.4332,4146.0
2017-10-17 13:35:00,144.45,144.56,144.39,144.5,5319.0,140.443,140.5499,140.3846,140.4916,5319.0
2017-10-17 13:40:00,144.5,144.6,144.4,144.5,9927.0,140.4916,140.5888,140.3944,140.4916,9927.0
2017-10-17 13:45:00,144.56,144.56,144.3,144.3,5174.0,140.5499,140.5499,140.2971,140.2971,5174.0
2017-10-17 13:50:00,144.25,144.32,144.03,144.03,5061.0,140.2485,140.3166,140.0346,140.0346,5061.0
2017-10-17 13:55:00,144.06,144.15,144.01,144.06,4325.0,140.0638,140.1513,140.0152,140.0638,4325.0
2017-10-17 14:00:00,144.08,144.12,143.8,143.85,12264.0,140.0832,140.1221,139.811,139.8596,12264.0
2017-10-17 14:05:00,143.78,143.94,143.76,143.8,6214.0,139.7916,139.9471,139.7721,139.811,6214.0
2017-10-17 14:10:00,143.8,143.98,143.8,143.96,3856.0,139.811,139.986,139.811,139.9666,3856.0
2017-10-17 14:15:00,143.93,143.96,143.82,143.83,13016.0,139.9374,139.9666,139.8304,139.8402,13016.0
2017-10-17 14:20:00,143.83,144.0,143.79,143.89,11340.0,139.8402,140.0054,139.8013,139.8985,11340.0
2017-10-17 14:25:00,143.87,144.04,143.86,143.86,5527.0,139.8791,140.0443,139.8693,139.8693,5527.0
2017-10-17 14:30:00,143.87,143.88,143.78,143.82,12287.0,139.8791,139.8888,139.7916,139.8304,12287.0
2017-10-17 14:35:00,143.83,143.83,143.71,143.75,15404.0,139.8402,139.8402,139.7235,139.7624,15404.0
2017-10-17 14:40:00,143.72,143.77,143.71,143.73,8291.0,139.7332,139.7818,139.7235,139.7429,8291.0
2017-10-17 14:45:00,143.76,143.86,143.58,143.58,29069.0,139.7721,139.8693,139.5971,139.5971,29069.0
2017-10-17 14:50:00,143.58,143.63,143.36,143.49,18186.0,139.5971,139.6457,139.3832,139.5096,18186.0
2017-10-17 14:55:00,143.5,143.91,143.42,143.81,35355.0,139.5193,139.9179,139.4415,139.8207,35355.0
2017-10-17 15:00:00,143.81,143.91,143.74,143.81,8906.0,139.8207,139.9179,139.7527,139.8207,8906.0
2017-10-17 15:05:00,143.85,143.86,143.67,143.74,4255.0,139.8596,139.8693,139.6846,139.7527,4255.0
2017-10-17 15:10:00,143.77,143.78,143.48,143.48,11817.0,139.7818,139.7916,139.4999,139.4999,11817.0
2017-10-17 15:15:00,143.45,143.51,143.33,143.38,7685.0,139.4707,139.529,139.354,139.4026,7685.0
2017-10-17 15:20:00,143.37,143.5,143.32,143.35,29527.0,139.3929,139.5193,139.3443,139.3735,29527.0
2017-10-17 15:25:00,143.39,143.42,143.24,143.24,12482.0,139.4124,139.4415,139.2665,139.2665,12482.0
2017-10-17 15:30:00,143.21,143.27,143.01,143.1,41177.0,139.2374,139.2957,139.0429,139.1304,41177.0
2017-10-17 15:35:00,143.1,143.41,143.1,143.36,16168.0,139.1304,139.4318,139.1304,139.3832,16168.0
2017-10-17 15:40:00,143.37,143.65,143.35,143.6,23048.0,139.3929,139.6652,139.3735,139.6165,23048.0
2017-10-17 15:45:00,143.6,143.73,143.57,143.69,26304.0,139.6165,139.7429,139.5874,139.704,26304.0
2017-10-17 15:50:00,143.7,143.73,143.57,143.65,29677.0,139.7138,139.7429,139.5874,139.6652,29677.0
2017-10-17 15:55:00,143.65,143.78,143.16,143.35,136823.0,139.6652,139.7916,139.1888,139.3735,136823.0
2017-10-18 09:30:00,144.07,144.22,142.6,142.8,48261.0,140.0735,140.2193,138.6443,138.8387,48261.0
2017-10-18 09:35:00,142.79,143.33,142.16,143.19,37315.0,138.829,139.354,138.2165,139.2179,37315.0
2017-10-18 09:40:00,143.24,143.36,143.07,143.14,28880.0,139.2665,139.3832,139.1012,139.1693,28880.0
2017-10-18 09:45:00,143.14,143.14,142.72,143.0,39414.0,139.1693,139.1693,138.761,139.0332,39414.0
2017-10-18 09:50:00,143.11,143.11,142.85,142.99,40982.0,139.1401,139.1401,138.8874,139.0235,40982.0
2017-10-18 09:55:00,143.01,143.11,142.97,143.09,43675.0,139.0429,139.1401,139.004,139.1207,43675.0
2017-10-18 10:00:00,143.11,143.14,143.02,143.1,47206.0,139.1401,139.1693,139.0526,139.1304,47206.0
2017-10-18 10:05:00,143.11,143.11,143.07,143.08,31032.0,139.1401,139.1401,139.1012,139.111,31032.0
2017-10-18 10:10:00,143.11,143.39,143.0,143.39,23527.0,139.1401,139.4124,139.0332,139.4124,23527.0
2017-10-18 10:15:00,143.46,143.98,143.29,143.78,12263.0,139.4804,139.986,139.3151,139.7916,12263.0
2017-10-18 10:20:00,143.75,144.53,143.55,144.53,11165.0,139.7624,140.5207,139.5679,140.5207,11165.0
2017-10-18 10:25:00,144.38,144.39,143.92,143.93,12326.0,140.3749,140.3846,139.9277,139.9374,12326.0
2017-10-18 10:30:00,143.95,144.26,143.83,144.13,17295.0,139.9568,140.2582,139.8402,140.1318,17295.0
2017-10-18 10:35:00,144.14,144.21,143.87,143.87,13481.0,140.1416,140.2096,139.8791,139.8791,13481.0
2017-10-18 10:40:00,143.91,144.08,143.82,143.94,9911.0,139.9179,140.0832,139.8304,139.9471,9911.0
2017-10-18 10:45:00,143.9,144.02,143.67,143.92,12709.0,139.9082,140.0249,139.6846,139.9277,12709.0
2017-10-18 10:50:00,143.96,144.2,143.88,144.0,10274.0,139.9666,140.1999,139.8888,140.0054,10274.0
2017-10-18 10:55:00,143.94,144.04,143.89,144.04,4100.0,139.9471,140.0443,139.8985,140.0443,4100.0
2017-10-18 11:00:00,144.02,144.05,143.89,144.01,5521.0,140.0249,140.0541,139.8985,140.0152,5521.0
2017-10-18 11:05:00,143.99,144.03,143.71,143.72,11735.0,139.9957,140.0346,139.7235,139.7332,11735.0
2017-10-18 11:10:00,143.66,143.66,143.49,143.58,7850.0,139.6749,139.6749,139.5096,139.5971,7850.0
2017-10-18 11:15:00,143.58,143.67,143.48,143.58,7551.0,139.5971,139.6846,139.4999,139.5971,7551.0
2017-10-18 11:20:00,143.58,143.58,143.45,143.53,9361.0,139.5971,139.5971,139.4707,139.5485,9361.0
2017-10-18 11:25:00,143.52,143.91,143.49,143.7,8198.0,139.5388,139.9179,139.5096,139.7138,8198.0
2017-10-18 11:30:00,143.71,143.81,143.5,143.6,9940.0,139.7235,139.8207,139.5193,139.6165,9940.0
2017-10-18 11:35:00,143.6,143.6,143.18,143.25,28627.0,139.6165,139.6165,139.2082,139.2763,28627.0
2017-10-18 11:40:00,143.2,143.36,143.11,143.27,12323.0,139.2276,139.3832,139.1401,139.2957,12323.0
2017-10-18 11:45:00,143.28,143.9,143.23,143.73,23819.0,139.3054,139.9082,139.2568,139.7429,23819.0
2017-10-18 11:50:00,143.72,143.76,143.31,143.4,17283.0,139.7332,139.7721,139.3346,139.4221,17283.0
2017-10-18 11:55:00,143.27,143.56,143.27,143.49,10080.0,139.2957,139.5777,139.2957,139.5096,10080.0
2017-10-18 12:00:00,143.46,143.6,143.38,143.45,10065.0,139.4804,139.6165,139.4026,139.4707,10065.0
2017-10-18 12:05:00,143.44,143.71,143.43,143.64,9400.0,139.461,139.7235,139.4513,139.6554,9400.0
2017-10-18 12:10:00,143.63,143.7,143.45,143.69,6168.0,139.6457,139.7138,139.4707,139.704,6168.0
2017-10-18 12:15:00,143.63,143.67,143.52,143.52,11328.0,139.6457,139.6846,139.5388,139.5388,11328.0
2017-10-18 12:20:00,143.53,143.59,143.32,143.38,11165.0,139.5485,139.6068,139.3443,139.4026,11165.0
2017-10-18 12:25:00,143.4,143.46,143.31,143.42,11107.0,139.4221,139.4804,139.3346,139.4415,11107.0
2017-10-18 12:30:00,143.46,143.71,143.44,143.45,6376.0,139.4804,139.7235,139.461,139.4707,6376.0
2017-10-18 12:35:00,143.41,143.55,143.21,143.3,8375.0,139.4318,139.5679,139.2374,139.3249,8375.0
2017-10-18 12:40:00,143.31,143.31,143.13,143.26,6479.0,139.3346,139.3346,139.1596,139.286,6479.0
2017-10-18 12:45:00,143.26,143.42,143.25,143.33,8804.0,139.286,139.4415,139.2763,139.354,8804.0
2017-10-18 12:50:00,143.34,143.69,143.29,143.33,13563.0,139.3638,139.704,139.3151,139.354,13563.0
2017-10-18 12:55:00,143.31,143.49,143.25,143.44,13108.0,139.3346,139.5096,139.2763,139.461,13108.0
2017-10-18 13:00:00,143.43,143.56,143.43,143.5,5664.0,139.4513,139.5777,139.4513,139.5193,5664.0
2017-10-18 13:05:00,143.47,143.51,143.43,143.46,12575.0,139.4902,139.529,139.4513,139.4804,12575.0
2017-10-18 13:10:00,143.49,143.54,143.29,143.29,15907.0,139.5096,139.5582,139.3151,139.3151,15907.0
2017-10-18 13:15:00,143.25,143.28,143.18,143.23,6717.0,139.2763,139.3054,139.2082,139.2568,6717.0
2017-10-18 13:20:00,143.25,143.37,143.15,143.37,13499.0,139.2763,139.3929,139.179,139.3929,13499.0
2017-10-18 13:25:00,143.36,143.37,143.25,143.25,7238.0,139.3832,139.3929,139.2763,139.2763,7238.0
2017-10-18 13:30:00,143.24,143.29,143.22,143.29,4046.0,139.2665,139.3151,139.2471,139.3151,4046.0
2017-10-18 13:35:00,143.29,143.54,143.26,143.53,9555.0,139.3151,139.5582,139.286,139.5485,9555.0
2017-10-18 13:40:00,143.58,143.58,143.46,143.53,10206.0,139.5971,139.5971,139.4804,139.5485,10206.0
2017-10-18 13:45:00,143.53,143.9,143.52,143.66,10465.0,139.5485,139.9082,139.5388,139.6749,10465.0
2017-10-18 13:50:00,143.67,143.74,143.29,143.29,10328.0,139.6846,139.7527,139.3151,139.3151,10328.0
2017-10-18 13:55:00,143.41,143.79,143.4,143.63,22470.0,139.4318,139.8013,139.4221,139.6457,22470.0
2017-10-18 14:00:00,143.72,143.74,143.53,143.71,7869.0,139.7332,139.7527,139.5485,139.7235,7869.0
2017-10-18 14:05:00,143.7,144.0,143.62,143.76,14534.0,139.7138,140.0054,139.636,139.7721,14534.0
2017-10-18 14:10:00,143.81,143.85,143.61,143.85,13389.0,139.8207,139.8596,139.6263,139.8596,13389.0
2017-10-18 14:15:00,143.81,143.98,143.72,143.87,17897.0,139.8207,139.986,139.7332,139.8791,17897.0
2017-10-18 14:20:00,143.87,143.87,143.68,143.7,8464.0,139.8791,139.8791,139.6943,139.7138,8464.0
2017-10-18 14:25:00,143.6,143.9,143.52,143.7,11670.0,139.6165,139.9082,139.5388,139.7138,11670.0
2017-10-18 14:30:00,143.68,143.8,143.65,143.8,16026.0,139.6943,139.811,139.6652,139.811,16026.0
2017-10-18 14:35:00,143.84,144.06,143.8,144.06,12868.0,139.8499,140.0638,139.811,140.0638,12868.0
2017-10-18 14:40:00,144.05,144.06,143.81,143.94,10454.0,140.0541,140.0638,139.8207,139.9471,10454.0
2017-10-18 14:45:00,143.89,144.19,143.85,144.04,21675.0,139.8985,140.1902,139.8596,140.0443,21675.0
2017-10-18 14:50:00,144.12,144.2,144.11,144.16,13455.0,140.1221,140.1999,140.1124,140.161,13455.0
2017-10-18 14:55:00,144.16,144.25,144.07,144.1,15938.0,140.161,140.2485,140.0735,140.1027,15938.0
2017-10-18 15:00:00,144.1,144.13,144.0,144.09,9976.0,140.1027,140.1318,140.0054,140.093,9976.0
2017-10-18 15:05:00,144.11,144.22,144.0,144.05,26370.0,140.1124,140.2193,140.0054,140.0541,26370.0
2017-10-18 15:10:00,144.06,144.08,143.88,143.97,31714.0,140.0638,140.0832,139.8888,139.9763,31714.0
2017-10-18 15:15:00,143.97,144.24,143.96,144.24,11988.0,139.9763,140.2388,139.9666,140.2388,11988.0
2017-10-18 15:20:00,144.23,144.48,144.22,144.35,23054.0,140.2291,140.4721,140.2193,140.3457,23054.0
2017-10-18 15:25:00,144.31,144.33,144.23,144.33,12586.0,140.3069,140.3263,140.2291,140.3263,12586.0
2017-10-18 15:30:00,144.35,144.43,144.3,144.4,35196.0,140.3457,140.4235,140.2971,140.3944,35196.0
2017-10-18 15:35:00,144.41,144.47,144.36,144.44,35182.0,140.4041,140.4624,140.3555,140.4332,35182.0
2017-10-18 15:40:00,144.43,144.43,144.13,144.15,25950.0,140.4235,140.4235,140.1318,140.1513,25950.0
2017-10-18 15:45:00,144.17,144.6,144.14,144.49,85966.0,140.1707,140.5888,140.1416,140.4819,85966.0
2017-10-18 15:50:00,144.54,144.54,144.33,144.39,42040.0,140.5305,140.5305,140.3263,140.3846,42040.0
2017-10-18 15:55:00,144.37,144.41,144.17,144.34,101820.0,140.3652,140.4041,140.1707,140.336,101820.0
2017-10-19 09:30:00,144.8,147.37,144.51,147.18,93967.0,140.7833,143.282,140.5013,143.0972,93967.0
2017-10-19 09:35:00,147.18,147.6,146.04,146.22,65662.0,143.0972,143.5056,141.9889,142.1639,65662.0
2017-10-19 09:40:00,146.23,146.52,143.7,145.06,87047.0,142.1736,142.4555,139.7138,141.036,87047.0
2017-10-19 09:45:00,145.0,145.0,142.57,143.06,82638.0,140.9777,140.9777,138.6151,139.0915,82638.0
2017-10-19 09:50:00,143.16,143.84,141.72,142.81,73598.0,139.1888,139.8499,137.7887,138.8485,73598.0
2017-10-19 09:55:00,142.72,143.85,142.58,143.32,50318.0,138.761,139.8596,138.6248,139.3443,50318.0
2017-10-19 10:00:00,143.26,144.01,143.26,143.78,55754.0,139.286,140.0152,139.286,139.7916,55754.0
2017-10-19 10:05:00,143.72,143.76,143.06,143.6,50550.0,139.7332,139.7721,139.0915,139.6165,50550.0
2017-10-19 10:10:00,143.6,144.25,143.25,143.48,39155.0,139.6165,140.2485,139.2763,139.4999,39155.0
2017-10-19 10:15:00,143.33,143.52,142.89,143.28,22578.0,139.354,139.5388,138.9262,139.3054,22578.0
2017-10-19 10:20:00,143.28,143.58,142.87,143.21,23489.0,139.3054,139.5971,138.9068,139.2374,23489.0
2017-10-19 10:25:00,143.14,143.61,142.63,143.25,37605.0,139.1693,139.6263,138.6735,139.2763,37605.0
2017-10-19 10:30:00,143.15,143.31,142.63,142.95,24346.0,139.179,139.3346,138.6735,138.9846,24346.0
2017-10-19 10:35:00,142.93,143.33,142.31,142.57,29825.0,138.9651,139.354,138.3623,138.6151,29825.0
2017-10-19 10:40:00,142.62,142.69,142.02,142.59,34029.0,138.6637,138.7318,138.0804,138.6346,34029.0
2017-10-19 10:45:00,142.69,142.84,142.31,142.4,20430.0,138.7318,138.8776,138.3623,138.4498,20430.0
2017-10-19 10:50:00,142.39,143.14,142.34,143.14,20680.0,138.4401,139.1693,138.3915,139.1693,20680.0
2017-10-19 10:55:00,143.12,144.36,143.05,144.09,47926.0,139.1499,140.3555,139.0818,140.093,47926.0
2017-10-19 11:00:00,144.09,145.2,143.84,145.05,40596.0,140.093,141.1722,139.8499,141.0263,40596.0
2017-10-19 11:05:00,145.16,145.48,144.53,144.9,31504.0,141.1333,141.4444,140.5207,140.8805,31504.0
2017-10-19 11:10:00,144.83,145.24,144.3,145.0,27893.0,140.8124,141.2111,140.2971,140.9777,27893.0
2017-10-19 11:15:00,145.0,145.14,144.64,144.83,19646.0,140.9777,141.1138,140.6277,140.8124,19646.0
2017-10-19 11:20:00,144.85,145.2,144.74,144.97,27969.0,140.8319,141.1722,140.7249,140.9485,27969.0
2017-10-19 11:25:00,144.94,144.98,143.56,143.56,33391.0,140.9194,140.9583,139.5777,139.5777,33391.0
2017-10-19 11:30:00,143.54,144.1,143.54,143.71,14708.0,139.5582,140.1027,139.5582,139.7235,14708.0
2017-10-19 11:35:00,143.8,143.99,142.99,143.13,13246.0,139.811,139.9957,139.0235,139.1596,13246.0
2017-10-19 11:40:00,143.22,143.53,142.89,142.97,27729.0,139.2471,139.5485,138.9262,139.004,27729.0
2017-10-19 11:45:00,143.14,143.94,142.92,142.99,15083.0,139.1693,139.9471,138.9554,139.0235,15083.0
2017-10-19 11:50:00,143.09,143.22,142.87,143.21,11400.0,139.1207,139.2471,138.9068,139.2374,11400.0
2017-10-19 11:55:00,143.11,143.27,142.63,142.75,13027.0,139.1401,139.2957,138.6735,138.7901,13027.0
2017-10-19 12:00:00,142.66,142.93,142.32,142.62,26469.0,138.7026,138.9651,138.3721,138.6637,26469.0
2017-10-19 12:05:00,142.59,142.61,142.3,142.44,14186.0,138.6346,138.654,138.3526,138.4887,14186.0
2017-10-19 12:10:00,142.37,142.51,142.3,142.43,17652.0,138.4207,138.5568,138.3526,138.479,17652.0
2017-10-19 12:15:00,142.41,142.48,142.15,142.27,15027.0,138.4596,138.5276,138.2068,138.3234,15027.0
2017-10-19 12:20:00,142.29,142.33,142.02,142.14,27855.0,138.3429,138.3818,138.0804,138.197,27855.0
2017-10-19 12:25:00,142.07,142.16,141.45,141.45,50376.0,138.129,138.2165,137.5262,137.5262,50376.0
2017-10-19 12:30:00,141.45,141.67,141.45,141.5,21038.0,137.5262,137.7401,137.5262,137.5748,21038.0
2017-10-19 12:35:00,141.49,141.54,140.94,141.09,41445.0,137.5651,137.6137,137.0303,137.1762,41445.0
2017-10-19 12:40:00,141.09,141.41,141.06,141.27,11065.0,137.1762,137.4873,137.147,137.3512,11065.0
2017-10-19 12:45:00,141.3,142.14,141.28,142.12,19250.0,137.3803,138.197,137.3609,138.1776,19250.0
2017-10-19 12:50:00,142.13,142.65,142.11,142.59,27988.0,138.1873,138.6929,138.1679,138.6346,27988.0
2017-10-19 12:55:00,142.61,142.89,142.32,142.4,20964.0,138.654,138.9262,138.3721,138.4498,20964.0
2017-10-19 13:00:00,142.46,143.13,142.44,142.94,20308.0,138.5082,139.1596,138.4887,138.9749,20308.0
2017-10-19 13:05:00,142.93,143.34,142.93,143.3,14892.0,138.9651,139.3638,138.9651,139.3249,14892.0
2017-10-19 13:10:00,143.28,143.8,143.28,143.62,14995.0,139.3054,139.811,139.3054,139.636,14995.0
2017-10-19 13:15:00,143.61,143.61,142.9,143.06,15130.0,139.6263,139.6263,138.936,139.0915,15130.0
2017-10-19 13:20:00,143.09,143.09,142.9,142.95,5900.0,139.1207,139.1207,138.936,138.9846,5900.0
2017-10-19 13:25:00,143.08,143.44,143.08,143.2,9283.0,139.111,139.461,139.111,139.2276,9283.0
2017-10-19 13:30:00,143.27,143.41,142.95,143.06,5895.0,139.2957,139.4318,138.9846,139.0915,5895.0
2017-10-19 13:35:00,143.05,143.11,142.91,142.95,6706.0,139.0818,139.1401,138.9457,138.9846,6706.0
2017-10-19 13:40:00,142.99,143.21,142.95,143.12,6843.0,139.0235,139.2374,138.9846,139.1499,6843.0
2017-10-19 13:45:00,143.03,143.1,142.8,142.8,6210.0,139.0624,139.1304,138.8387,138.8387,6210.0
2017-10-19 13:50:00,142.81,142.83,142.53,142.56,8275.0,138.8485,138.8679,138.5762,138.6054,8275.0
2017-10-19 13:55:00,142.56,142.57,142.16,142.4,21493.0,138.6054,138.6151,138.2165,138.4498,21493.0
2017-10-19 14:00:00,142.35,142.43,142.22,142.39,17946.0,138.4012,138.479,138.2748,138.4401,17946.0
2017-10-19 14:05:00,142.35,142.65,142.25,142.38,10072.0,138.4012,138.6929,138.304,138.4304,10072.0
2017-10-19 14:10:00,142.35,142.7,142.32,142.34,8919.0,138.4012,138.7415,138.3721,138.3915,8919.0
2017-10-19 14:15:00,142.34,142.42,142.26,142.4,5637.0,138.3915,138.4693,138.3137,138.4498,5637.0
2017-10-19 14:20:00,142.44,142.59,142.31,142.47,9016.0,138.4887,138.6346,138.3623,138.5179,9016.0
2017-10-19 14:25:00,142.46,142.57,142.35,142.57,7613.0,138.5082,138.6151,138.4012,138.6151,7613.0
2017-10-19 14:30:00,142.55,142.61,142.38,142.61,7914.0,138.5957,138.654,138.4304,138.654,7914.0
2017-10-19 14:35:00,142.56,142.66,142.36,142.41,13767.0,138.6054,138.7026,138.4109,138.4596,13767.0
2017-10-19 14:40:00,142.42,142.42,142.25,142.3,13345.0,138.4693,138.4693,138.304,138.3526,13345.0
2017-10-19 14:45:00,142.42,142.65,142.36,142.57,13957.0,138.4693,138.6929,138.4109,138.6151,13957.0
2017-10-19 14:50:00,142.46,142.67,142.41,142.59,6661.0,138.5082,138.7123,138.4596,138.6346,6661.0
2017-10-19 14:55:00,142.62,142.81,142.58,142.64,10919.0,138.6637,138.8485,138.6248,138.6832,10919.0
2017-10-19 15:00:00,142.68,143.49,142.66,143.15,20486.0,138.7221,139.5096,138.7026,139.179,20486.0
2017-10-19 15:05:00,143.14,143.28,143.02,143.05,5415.0,139.1693,139.3054,139.0526,139.0818,5415.0
2017-10-19 15:10:00,143.1,143.3,143.09,143.16,11958.0,139.1304,139.3249,139.1207,139.1888,11958.0
2017-10-19 15:15:00,143.12,143.16,142.97,143.07,19060.0,139.1499,139.1888,139.004,139.1012,19060.0
2017-10-19 15:20:00,143.07,143.38,143.07,143.17,26929.0,139.1012,139.4026,139.1012,139.1985,26929.0
2017-10-19 15:25:00,143.14,143.25,143.05,143.19,21569.0,139.1693,139.2763,139.0818,139.2179,21569.0
2017-10-19 15:30:00,143.12,143.99,143.09,143.37,78799.0,139.1499,139.9957,139.1207,139.3929,78799.0
2017-10-19 15:35:00,143.37,143.94,143.33,143.45,29375.0,139.3929,139.9471,139.354,139.4707,29375.0
2017-10-19 15:40:00,143.53,143.55,143.15,143.55,41656.0,139.5485,139.5679,139.179,139.5679,41656.0
2017-10-19 15:45:00,143.45,143.66,143.15,143.55,77486.0,139.4707,139.6749,139.179,139.5679,77486.0
2017-10-19 15:50:00,143.55,144.08,143.47,143.98,91258.0,139.5679,140.0832,139.4902,139.986,91258.0
2017-10-19 15:55:00,143.99,144.43,143.93,144.39,179361.0,139.9957,140.4235,139.9374,140.3846,179361.0
2017-10-20 09:30:00,144.81,144.98,144.12,144.67,60453.0,140.793,140.9583,140.1221,140.6569,60453.0
2017-10-20 09:35:00,144.68,145.79,144.6,145.27,65671.0,140.6666,141.7458,140.5888,141.2402,65671.0
2017-10-20 09:40:00,145.23,145.3,144.77,144.77,31863.0,141.2013,141.2694,140.7541,140.7541,31863.0
2017-10-20 09:45:00,144.67,144.8,144.03,144.77,38283.0,140.6569,140.7833,140.0346,140.7541,38283.0
2017-10-20 09:50:00,144.77,144.79,144.26,144.43,24805.0,140.7541,140.7735,140.2582,140.4235,24805.0
2017-10-20 09:55:00,144.44,144.62,144.4,144.51,40501.0,140.4332,140.6083,140.3944,140.5013,40501.0
2017-10-20 10:00:00,144.57,144.99,144.51,144.61,30106.0,140.5596,140.968,140.5013,140.5985,30106.0
2017-10-20 10:05:00,144.61,144.66,144.37,144.46,18004.0,140.5985,140.6471,140.3652,140.4527,18004.0
2017-10-20 10:10:00,144.46,144.6,144.42,144.6,17938.0,140.4527,140.5888,140.4138,140.5888,17938.0
2017-10-20 10:15:00,144.61,144.93,144.42,144.81,35381.0,140.5985,140.9097,140.4138,140.793,35381.0
2017-10-20 10:20:00,144.78,145.37,144.63,145.23,43368.0,140.7638,141.3374,140.618,141.2013,43368.0
2017-10-20 10:25:00,145.19,145.38,145.03,145.2,29152.0,141.1624,141.3472,141.0069,141.1722,29152.0
2017-10-20 10:30:00,145.2,145.63,145.11,145.47,62141.0,141.1722,141.5902,141.0847,141.4347,62141.0
2017-10-20 10:35:00,145.53,145.94,145.51,145.92,27859.0,141.493,141.8916,141.4736,141.8722,27859.0
2017-10-20 10:40:00,145.88,146.0,145.39,145.39,24852.0,141.8333,141.95,141.3569,141.3569,24852.0
2017-10-20 10:45:00,145.4,145.69,145.4,145.57,15738.0,141.3666,141.6486,141.3666,141.5319,15738.0
2017-10-20 10:50:00,145.53,145.59,145.36,145.4,11813.0,141.493,141.5513,141.3277,141.3666,11813.0
2017-10-20 10:55:00,145.36,145.57,145.27,145.46,25087.0,141.3277,141.5319,141.2402,141.4249,25087.0
2017-10-20 11:00:00,145.49,146.12,145.49,146.08,25472.0,141.4541,142.0666,141.4541,142.0278,25472.0
2017-10-20 11:05:00,146.07,146.5,145.96,146.1,46341.0,142.018,142.4361,141.9111,142.0472,46341.0
2017-10-20 11:10:00,146.1,146.16,146.03,146.03,17542.0,142.0472,142.1055,141.9791,141.9791,17542.0
2017-10-20 11:15:00,146.06,146.06,145.9,145.93,22445.0,142.0083,142.0083,141.8527,141.8819,22445.0
2017-10-20 11:20:00,145.91,146.13,145.82,145.83,14156.0,141.8625,142.0764,141.775,141.7847,14156.0
2017-10-20 11:25:00,145.82,145.82,145.57,145.61,11750.0,141.775,141.775,141.5319,141.5708,11750.0
2017-10-20 11:30:00,145.63,145.78,145.63,145.73,15505.0,141.5902,141.7361,141.5902,141.6875,15505.0
2017-10-20 11:35:00,145.68,145.97,145.67,145.89,13366.0,141.6388,141.9208,141.6291,141.843,13366.0
2017-10-20 11:40:00,145.89,145.9,145.67,145.73,15727.0,141.843,141.8527,141.6291,141.6875,15727.0
2017-10-20 11:45:00,145.75,145.8,145.68,145.72,14986.0,141.7069,141.7555,141.6388,141.6777,14986.0
2017-10-20 11:50:00,145.73,145.78,145.49,145.54,18370.0,141.6875,141.7361,141.4541,141.5027,18370.0
2017-10-20 11:55:00,145.57,145.64,145.46,145.62,13496.0,141.5319,141.6,141.4249,141.5805,13496.0
2017-10-20 12:00:00,145.59,145.77,145.56,145.77,20929.0,141.5513,141.7264,141.5222,141.7264,20929.0
2017-10-20 12:05:00,145.77,145.8,145.57,145.61,17668.0,141.7264,141.7555,141.5319,141.5708,17668.0
2017-10-20 12:10:00,145.59,145.59,145.4,145.4,11534.0,141.5513,141.5513,141.3666,141.3666,11534.0
2017-10-20 12:15:00,145.38,145.45,145.33,145.38,16447.0,141.3472,141.4152,141.2986,141.3472,16447.0
2017-10-20 12:20:00,145.45,145.57,145.4,145.4,15245.0,141.4152,141.5319,141.3666,141.3666,15245.0
2017-10-20 12:25:00,145.38,145.58,145.37,145.55,13265.0,141.3472,141.5416,141.3374,141.5125,13265.0
2017-10-20 12:30:00,145.58,145.68,145.55,145.66,27153.0,141.5416,141.6388,141.5125,141.6194,27153.0
2017-10-20 12:35:00,145.67,145.7,145.4,145.4,29417.0,141.6291,141.6583,141.3666,141.3666,29417.0
2017-10-20 12:40:00,145.4,145.54,145.38,145.52,17872.0,141.3666,141.5027,141.3472,141.4833,17872.0
2017-10-20 12:45:00,145.57,145.76,145.57,145.7,13457.0,141.5319,141.7166,141.5319,141.6583,13457.0
2017-10-20 12:50:00,145.68,145.77,145.61,145.65,11875.0,141.6388,141.7264,141.5708,141.6097,11875.0
2017-10-20 12:55:00,145.67,145.67,145.48,145.54,21655.0,141.6291,141.6291,141.4444,141.5027,21655.0
2017-10-20 13:00:00,145.53,145.65,145.31,145.65,26759.0,141.493,141.6097,141.2791,141.6097,26759.0
2017-10-20 13:05:00,145.62,145.85,145.6,145.81,22346.0,141.5805,141.8041,141.5611,141.7652,22346.0
2017-10-20 13:10:00,145.81,146.27,145.76,146.19,28348.0,141.7652,142.2125,141.7166,142.1347,28348.0
2017-10-20 13:15:00,146.23,146.53,146.05,146.53,34946.0,142.1736,142.4653,141.9986,142.4653,34946.0
2017-10-20 13:20:00,146.53,146.69,145.99,146.1,28891.0,142.4653,142.6208,141.9402,142.0472,28891.0
2017-10-20 13:25:00,146.1,146.18,145.89,145.9,20923.0,142.0472,142.125,141.843,141.8527,20923.0
2017-10-20 13:30:00,145.9,146.05,145.81,145.98,18188.0,141.8527,141.9986,141.7652,141.9305,18188.0
2017-10-20 13:35:00,145.95,146.16,145.89,146.06,21003.0,141.9014,142.1055,141.843,142.0083,21003.0
2017-10-20 13:40:00,146.02,146.02,145.87,145.87,14401.0,141.9694,141.9694,141.8236,141.8236,14401.0
2017-10-20 13:45:00,145.89,146.1,145.84,146.03,21086.0,141.843,142.0472,141.7944,141.9791,21086.0
2017-10-20 13:50:00,146.06,146.07,145.75,145.8,20169.0,142.0083,142.018,141.7069,141.7555,20169.0
2017-10-20 13:55:00,145.79,145.83,145.61,145.65,19392.0,141.7458,141.7847,141.5708,141.6097,19392.0
2017-10-20 14:00:00,145.65,146.0,145.61,145.93,21585.0,141.6097,141.95,141.5708,141.8819,21585.0
2017-10-20 14:05:00,145.91,146.15,145.9,146.03,19522.0,141.8625,142.0958,141.8527,141.9791,19522.0
2017-10-20 14:10:00,146.02,146.11,145.94,145.97,17960.0,141.9694,142.0569,141.8916,141.9208,17960.0
2017-10-20 14:15:00,145.95,145.95,145.7,145.76,21014.0,141.9014,141.9014,141.6583,141.7166,21014.0
2017-10-20 14:20:00,145.76,145.83,145.69,145.8,18556.0,141.7166,141.7847,141.6486,141.7555,18556.0
2017-10-20 14:25:00,145.81,145.81,145.64,145.68,25116.0,141.7652,141.7652,141.6,141.6388,25116.0
2017-10-20 14:30:00,145.71,145.74,145.57,145.57,14714.0,141.668,141.6972,141.5319,141.5319,14714.0
2017-10-20 14:35:00,145.6,145.64,145.47,145.57,19042.0,141.5611,141.6,141.4347,141.5319,19042.0
2017-10-20 14:40:00,145.56,145.63,145.43,145.47,17093.0,141.5222,141.5902,141.3958,141.4347,17093.0
2017-10-20 14:45:00,145.45,145.55,145.44,145.49,15607.0,141.4152,141.5125,141.4055,141.4541,15607.0
2017-10-20 14:50:00,145.49,145.49,145.33,145.33,17465.0,141.4541,141.4541,141.2986,141.2986,17465.0
2017-10-20 14:55:00,145.33,145.41,145.19,145.2,25581.0,141.2986,141.3763,141.1624,141.1722,25581.0
2017-10-20 15:00:00,145.24,145.34,145.16,145.24,17096.0,141.2111,141.3083,141.1333,141.2111,17096.0
2017-10-20 15:05:00,145.24,145.47,145.18,145.18,21097.0,141.2111,141.4347,141.1527,141.1527,21097.0
2017-10-20 15:10:00,145.19,145.24,144.87,144.89,20523.0,141.1624,141.2111,140.8513,140.8708,20523.0
2017-10-20 15:15:00,144.88,145.09,144.86,144.95,22098.0,140.861,141.0652,140.8416,140.9291,22098.0
2017-10-20 15:20:00,144.96,144.97,144.72,144.74,22053.0,140.9388,140.9485,140.7055,140.7249,22053.0
2017-10-20 15:25:00,144.78,144.81,144.4,144.48,38824.0,140.7638,140.793,140.3944,140.4721,38824.0
2017-10-20 15:30:00,144.54,144.89,144.54,144.81,17487.0,140.5305,140.8708,140.5305,140.793,17487.0
2017-10-20 15:35:00,144.8,144.88,144.55,144.58,24258.0,140.7833,140.861,140.5402,140.5694,24258.0
2017-10-20 15:40:00,144.58,144.61,144.13,144.43,43282.0,140.5694,140.5985,140.1318,140.4235,43282.0
2017-10-20 15:45:00,144.46,144.51,144.33,144.39,42567.0,140.4527,140.5013,140.3263,140.3846,42567.0
2017-10-20 15:50:00,144.4,144.57,144.39,144.44,48462.0,140.3944,140.5596,140.3846,140.4332,48462.0
2017-10-20 15:55:00,144.47,144.47,144.21,144.4,106881.0,140.4624,140.4624,140.2096,140.3944,106881.0
2017-10-23 09:30:00,144.44,144.65,144.25,144.43,16912.0,140.4332,140.6374,140.2485,140.4235,16912.0
2017-10-23 09:35:00,144.45,144.6,143.7,143.71,16922.0,140.443,140.5888,139.7138,139.7235,16922.0
2017-10-23 09:40:00,143.66,143.68,143.18,143.46,9603.0,139.6749,139.6943,139.2082,139.4804,9603.0
2017-10-23 09:45:00,143.4,143.55,142.87,142.87,16998.0,139.4221,139.5679,138.9068,138.9068,16998.0
2017-10-23 09:50:00,142.96,143.07,142.82,142.91,10107.0,138.9943,139.1012,138.8582,138.9457,10107.0
2017-10-23 09:55:00,142.88,142.95,142.77,142.91,16290.0,138.9165,138.9846,138.8096,138.9457,16290.0
2017-10-23 10:00:00,142.86,142.91,142.39,142.52,20509.0,138.8971,138.9457,138.4401,138.5665,20509.0
2017-10-23 10:05:00,142.47,142.48,141.85,142.07,31168.0,138.5179,138.5276,137.9151,138.129,31168.0
2017-10-23 10:10:00,142.12,142.15,141.81,141.89,13565.0,138.1776,138.2068,137.8762,137.954,13565.0
2017-10-23 10:15:00,141.93,142.09,141.68,142.07,12201.0,137.9929,138.1484,137.7498,138.129,12201.0
2017-10-23 10:20:00,142.02,142.03,141.65,141.72,7138.0,138.0804,138.0901,137.7206,137.7887,7138.0
2017-10-23 10:25:00,141.74,142.12,141.65,142.09,21419.0,137.8081,138.1776,137.7206,138.1484,21419.0
2017-10-23 10:30:00,142.13,142.75,142.13,142.74,12526.0,138.1873,138.7901,138.1873,138.7804,12526.0
2017-10-23 10:35:00,142.77,142.83,142.54,142.6,10301.0,138.8096,138.8679,138.5859,138.6443,10301.0
2017-10-23 10:40:00,142.63,142.72,142.45,142.52,11100.0,138.6735,138.761,138.4984,138.5665,11100.0
2017-10-23 10:45:00,142.48,143.0,142.48,142.99,18486.0,138.5276,139.0332,138.5276,139.0235,18486.0
2017-10-23 10:50:00,142.99,143.23,142.94,143.17,10498.0,139.0235,139.2568,138.9749,139.1985,10498.0
2017-10-23 10:55:00,143.23,143.23,142.68,142.75,9450.0,139.2568,139.2568,138.7221,138.7901,9450.0
2017-10-23 11:00:00,142.76,142.9,142.75,142.75,7758.0,138.7998,138.936,138.7901,138.7901,7758.0
2017-10-23 11:05:00,142.75,142.84,142.75,142.76,12721.0,138.7901,138.8776,138.7901,138.7998,12721.0
2017-10-23 11:10:00,142.78,142.88,142.75,142.77,8435.0,138.8193,138.9165,138.7901,138.8096,8435.0
2017-10-23 11:15:00,142.81,142.95,142.75,142.9,9704.0,138.8485,138.9846,138.7901,138.936,9704.0
2017-10-23 11:20:00,142.9,143.07,142.85,143.07,5100.0,138.936,139.1012,138.8874,139.1012,5100.0
2017-10-23 11:25:00,143.07,143.13,143.02,143.02,8288.0,139.1012,139.1596,139.0526,139.0526,8288.0
2017-10-23 11:30:00,143.03,143.19,142.77,142.77,5897.0,139.0624,139.2179,138.8096,138.8096,5897.0
2017-10-23 11:35:00,142.82,142.88,142.6,142.6,14193.0,138.8582,138.9165,138.6443,138.6443,14193.0
2017-10-23 11:40:00,142.67,142.67,142.22,142.34,13405.0,138.7123,138.7123,138.2748,138.3915,13405.0
2017-10-23 11:45:00,142.33,142.35,142.07,142.08,14853.0,138.3818,138.4012,138.129,138.1387,14853.0
2017-10-23 11:50:00,142.12,142.4,142.12,142.36,6280.0,138.1776,138.4498,138.1776,138.4109,6280.0
2017-10-23 11:55:00,142.4,142.47,142.28,142.29,10664.0,138.4498,138.5179,138.3332,138.3429,10664.0
2017-10-23 12:00:00,142.27,142.35,142.13,142.19,5700.0,138.3234,138.4012,138.1873,138.2457,5700.0
2017-10-23 12:05:00,142.22,142.25,142.05,142.13,8472.0,138.2748,138.304,138.1095,138.1873,8472.0
2017-10-23 12:10:00,142.12,142.13,141.94,141.95,13465.0,138.1776,138.1873,138.0026,138.0123,13465.0
2017-10-23 12:15:00,141.95,141.96,141.4,141.52,12632.0,138.0123,138.022,137.4776,137.5942,12632.0
2017-10-23 12:20:00,141.56,141.87,141.5,141.87,12808.0,137.6331,137.9345,137.5748,137.9345,12808.0
2017-10-23 12:25:00,141.77,141.77,141.55,141.67,4996.0,137.8373,137.8373,137.6234,137.7401,4996.0
2017-10-23 12:30:00,141.62,141.74,141.61,141.74,7506.0,137.6915,137.8081,137.6817,137.8081,7506.0
2017-10-23 12:35:00,141.78,141.78,141.6,141.72,4392.0,137.847,137.847,137.672,137.7887,4392.0
2017-10-23 12:40:00,141.71,141.78,141.57,141.78,4103.0,137.779,137.847,137.6429,137.847,4103.0
2017-10-23 12:45:00,141.74,141.79,141.63,141.63,10803.0,137.8081,137.8568,137.7012,137.7012,10803.0
2017-10-23 12:50:00,141.62,141.69,141.59,141.69,5317.0,137.6915,137.7595,137.6623,137.7595,5317.0
2017-10-23 12:55:00,141.71,141.73,141.63,141.69,4503.0,137.779,137.7984,137.7012,137.7595,4503.0
2017-10-23 13:00:00,141.71,141.74,141.65,141.69,4619.0,137.779,137.8081,137.7206,137.7595,4619.0
2017-10-23 13:05:00,141.71,141.72,141.47,141.48,14973.0,137.779,137.7887,137.5456,137.5554,14973.0
2017-10-23 13:10:00,141.48,141.57,141.24,141.3,13881.0,137.5554,137.6429,137.322,137.3803,13881.0
2017-10-23 13:15:00,141.27,141.41,141.26,141.34,5986.0,137.3512,137.4873,137.3415,137.4192,5986.0
2017-10-23 13:20:00,141.32,141.51,141.3,141.51,5299.0,137.3998,137.5845,137.3803,137.5845,5299.0
2017-10-23 13:25:00,141.55,141.96,141.55,141.84,15196.0,137.6234,138.022,137.6234,137.9054,15196.0
2017-10-23 13:30:00,141.83,141.83,141.44,141.44,9010.0,137.8956,137.8956,137.5165,137.5165,9010.0
2017-10-23 13:35:00,141.44,141.6,141.37,141.59,4997.0,137.5165,137.672,137.4484,137.6623,4997.0
2017-10-23 13:40:00,141.6,141.6,141.51,141.58,12220.0,137.672,137.672,137.5845,137.6526,12220.0
2017-10-23 13:45:00,141.58,141.8,141.49,141.49,11643.0,137.6526,137.8665,137.5651,137.5651,11643.0
2017-10-23 13:50:00,141.48,141.6,141.43,141.46,8600.0,137.5554,137.672,137.5067,137.5359,8600.0
2017-10-23 13:55:00,141.48,141.52,141.4,141.5,3650.0,137.5554,137.5942,137.4776,137.5748,3650.0
2017-10-23 14:00:00,141.43,141.5,141.29,141.44,6844.0,137.5067,137.5748,137.3706,137.5165,6844.0
2017-10-23 14:05:00,141.42,141.52,141.37,141.51,6155.0,137.497,137.5942,137.4484,137.5845,6155.0
2017-10-23 14:10:00,141.4,141.53,141.39,141.5,6018.0,137.4776,137.604,137.4679,137.5748,6018.0
2017-10-23 14:15:00,141.47,141.53,141.39,141.46,11442.0,137.5456,137.604,137.4679,137.5359,11442.0
2017-10-23 14:20:00,141.49,141.54,141.38,141.38,3590.0,137.5651,137.6137,137.4581,137.4581,3590.0
2017-10-23 14:25:00,141.4,141.43,141.2,141.32,16827.0,137.4776,137.5067,137.2831,137.3998,16827.0
2017-10-23 14:30:00,141.39,141.39,141.23,141.32,7774.0,137.4679,137.4679,137.3123,137.3998,7774.0
2017-10-23 14:35:00,141.34,141.45,141.29,141.44,8155.0,137.4192,137.5262,137.3706,137.5165,8155.0
2017-10-23 14:40:00,141.46,141.78,141.4,141.75,6136.0,137.5359,137.847,137.4776,137.8179,6136.0
2017-10-23 14:45:00,141.79,142.11,141.77,141.95,10272.0,137.8568,138.1679,137.8373,138.0123,10272.0
2017-10-23 14:50:00,141.96,141.97,141.71,141.71,9216.0,138.022,138.0318,137.779,137.779,9216.0
2017-10-23 14:55:00,141.77,141.98,141.75,141.89,12687.0,137.8373,138.0415,137.8179,137.954,12687.0
2017-10-23 15:00:00,141.99,141.99,141.84,141.86,6772.0,138.0512,138.0512,137.9054,137.9248,6772.0
2017-10-23 15:05:00,141.91,142.09,141.77,142.04,16176.0,137.9734,138.1484,137.8373,138.0998,16176.0
2017-10-23 15:10:00,142.03,142.05,141.84,141.87,11287.0,138.0901,138.1095,137.9054,137.9345,11287.0
2017-10-23 15:15:00,141.85,141.91,141.71,141.72,5268.0,137.9151,137.9734,137.779,137.7887,5268.0
2017-10-23 15:20:00,141.72,141.74,141.49,141.56,8390.0,137.7887,137.8081,137.5651,137.6331,8390.0
2017-10-23 15:25:00,141.56,141.65,141.5,141.52,9530.0,137.6331,137.7206,137.5748,137.5942,9530.0
2017-10-23 15:30:00,141.54,141.65,141.48,141.48,11380.0,137.6137,137.7206,137.5554,137.5554,11380.0
2017-10-23 15:35:00,141.51,141.56,141.4,141.41,19698.0,137.5845,137.6331,137.4776,137.4873,19698.0
2017-10-23 15:40:00,141.43,141.6,141.41,141.58,19488.0,137.5067,137.672,137.4873,137.6526,19488.0
2017-10-23 15:45:00,141.61,141.77,141.59,141.74,29529.0,137.6817,137.8373,137.6623,137.8081,29529.0
2017-10-23 15:50:00,141.74,141.74,141.44,141.5,38205.0,137.8081,137.8081,137.5165,137.5748,38205.0
2017-10-23 15:55:00,141.5,141.52,141.37,141.49,72375.0,137.5748,137.5942,137.4484,137.5651,72375.0
2017-10-24 09:30:00,142.45,143.43,142.45,143.21,29039.0,138.4984,139.4513,138.4984,139.2374,29039.0
2017-10-24 09:35:00,143.24,143.59,143.08,143.16,13945.0,139.2665,139.6068,139.111,139.1888,13945.0
2017-10-24 09:40:00,143.07,143.18,142.33,142.33,15464.0,139.1012,139.2082,138.3818,138.3818,15464.0
2017-10-24 09:45:00,142.31,143.08,142.18,142.99,18506.0,138.3623,139.111,138.2359,139.0235,18506.0
2017-10-24 09:50:00,142.99,143.04,142.89,142.95,8360.0,139.0235,139.0721,138.9262,138.9846,8360.0
2017-10-24 09:55:00,142.96,143.07,142.78,142.79,7672.0,138.9943,139.1012,138.8193,138.829,7672.0
2017-10-24 10:00:00,142.89,143.45,142.87,143.32,14007.0,138.9262,139.4707,138.9068,139.3443,14007.0
2017-10-24 10:05:00,143.3,143.57,143.25,143.52,11402.0,139.3249,139.5874,139.2763,139.5388,11402.0
2017-10-24 10:10:00,143.55,143.56,143.35,143.4,7461.0,139.5679,139.5777,139.3735,139.4221,7461.0
2017-10-24 10:15:00,143.45,143.51,143.31,143.38,6731.0,139.4707,139.529,139.3346,139.4026,6731.0
2017-10-24 10:20:00,143.38,143.42,143.2,143.25,10642.0,139.4026,139.4415,139.2276,139.2763,10642.0
2017-10-24 10:25:00,143.22,143.51,143.22,143.51,11336.0,139.2471,139.529,139.2471,139.529,11336.0
2017-10-24 10:30:00,143.5,143.94,143.5,143.62,10921.0,139.5193,139.9471,139.5193,139.636,10921.0
2017-10-24 10:35:00,143.71,143.94,143.61,143.94,6886.0,139.7235,139.9471,139.6263,139.9471,6886.0
2017-10-24 10:40:00,143.98,144.21,143.94,144.16,14127.0,139.986,140.2096,139.9471,140.161,14127.0
2017-10-24 10:45:00,144.12,144.24,144.01,144.02,6982.0,140.1221,140.2388,140.0152,140.0249,6982.0
2017-10-24 10:50:00,144.07,144.59,144.07,144.56,11356.0,140.0735,140.5791,140.0735,140.5499,11356.0
2017-10-24 10:55:00,144.56,144.67,144.52,144.61,14007.0,140.5499,140.6569,140.511,140.5985,14007.0
2017-10-24 11:00:00,144.63,144.94,144.57,144.75,19582.0,140.618,140.9194,140.5596,140.7346,19582.0
2017-10-24 11:05:00,144.79,144.87,144.6,144.84,13319.0,140.7735,140.8513,140.5888,140.8221,13319.0
2017-10-24 11:10:00,144.88,144.93,144.59,144.6,14251.0,140.861,140.9097,140.5791,140.5888,14251.0
2017-10-24 11:15:00,144.6,144.72,144.4,144.46,13406.0,140.5888,140.7055,140.3944,140.4527,13406.0
2017-10-24 11:20:00,144.42,144.57,144.3,144.53,18178.0,140.4138,140.5596,140.2971,140.5207,18178.0
2017-10-24 11:25:00,144.5,144.61,144.36,144.52,11890.0,140.4916,140.5985,140.3555,140.511,11890.0
2017-10-24 11:30:00,144.51,144.64,144.45,144.64,5168.0,140.5013,140.6277,140.443,140.6277,5168.0
2017-10-24 11:35:00,144.64,144.99,144.55,144.9,21922.0,140.6277,140.968,140.5402,140.8805,21922.0
2017-10-24 11:40:00,144.84,144.88,144.55,144.62,4486.0,140.8221,140.861,140.5402,140.6083,4486.0
2017-10-24 11:45:00,144.69,144.88,144.66,144.81,8212.0,140.6763,140.861,140.6471,140.793,8212.0
2017-10-24 11:50:00,144.8,144.95,144.72,144.83,9750.0,140.7833,140.9291,140.7055,140.8124,9750.0
2017-10-24 11:55:00,144.79,144.88,144.72,144.79,9512.0,140.7735,140.861,140.7055,140.7735,9512.0
2017-10-24 12:00:00,144.74,144.81,144.05,144.05,23112.0,140.7249,140.793,140.0541,140.0541,23112.0
2017-10-24 12:05:00,144.2,144.2,144.0,144.12,10609.0,140.1999,140.1999,140.0054,140.1221,10609.0
2017-10-24 12:10:00,144.1,144.42,144.09,144.15,11693.0,140.1027,140.4138,140.093,140.1513,11693.0
2017-10-24 12:15:00,144.15,144.27,144.15,144.21,7650.0,140.1513,140.268,140.1513,140.2096,7650.0
2017-10-24 12:20:00,144.22,144.4,144.21,144.4,7434.0,140.2193,140.3944,140.2096,140.3944,7434.0
2017-10-24 12:25:00,144.4,144.93,144.36,144.57,36894.0,140.3944,140.9097,140.3555,140.5596,36894.0
2017-10-24 12:30:00,144.56,145.11,144.5,145.03,24540.0,140.5499,141.0847,140.4916,141.0069,24540.0
2017-10-24 12:35:00,145.03,145.06,144.78,144.8,18300.0,141.0069,141.036,140.7638,140.7833,18300.0
2017-10-24 12:40:00,144.77,144.79,144.29,144.48,12288.0,140.7541,140.7735,140.2874,140.4721,12288.0
2017-10-24 12:45:00,144.42,144.76,144.42,144.7,7991.0,140.4138,140.7444,140.4138,140.686,7991.0
2017-10-24 12:50:00,144.74,144.97,144.74,144.89,12467.0,140.7249,140.9485,140.7249,140.8708,12467.0
2017-10-24 12:55:00,144.85,144.96,144.85,144.92,7024.0,140.8319,140.9388,140.8319,140.8999,7024.0
2017-10-24 13:00:00,144.89,144.95,144.85,144.92,7081.0,140.8708,140.9291,140.8319,140.8999,7081.0
2017-10-24 13:05:00,144.95,145.04,144.9,145.01,7679.0,140.9291,141.0166,140.8805,140.9874,7679.0
2017-10-24 13:10:00,145.03,145.25,145.03,145.24,12608.0,141.0069,141.2208,141.0069,141.2111,12608.0
2017-10-24 13:15:00,145.25,145.45,145.19,145.43,35979.0,141.2208,141.4152,141.1624,141.3958,35979.0
2017-10-24 13:20:00,145.44,145.44,145.21,145.21,5316.0,141.4055,141.4055,141.1819,141.1819,5316.0
2017-10-24 13:25:00,145.24,145.5,145.21,145.33,9331.0,141.2111,141.4638,141.1819,141.2986,9331.0
2017-10-24 13:30:00,145.27,145.32,145.12,145.12,7392.0,141.2402,141.2888,141.0944,141.0944,7392.0
2017-10-24 13:35:00,145.07,145.07,144.94,145.0,5603.0,141.0458,141.0458,140.9194,140.9777,5603.0
2017-10-24 13:40:00,145.01,145.04,144.82,144.89,14208.0,140.9874,141.0166,140.8027,140.8708,14208.0
2017-10-24 13:45:00,144.9,144.91,144.8,144.87,3400.0,140.8805,140.8902,140.7833,140.8513,3400.0
2017-10-24 13:50:00,144.84,144.93,144.72,144.82,8311.0,140.8221,140.9097,140.7055,140.8027,8311.0
2017-10-24 13:55:00,144.82,144.9,144.7,144.75,5825.0,140.8027,140.8805,140.686,140.7346,5825.0
2017-10-24 14:00:00,144.76,144.77,144.6,144.6,5209.0,140.7444,140.7541,140.5888,140.5888,5209.0
2017-10-24 14:05:00,144.63,144.79,144.59,144.75,10755.0,140.618,140.7735,140.5791,140.7346,10755.0
2017-10-24 14:10:00,144.71,144.88,144.71,144.88,4056.0,140.6958,140.861,140.6958,140.861,4056.0
2017-10-24 14:15:00,144.91,144.93,144.79,144.8,6775.0,140.8902,140.9097,140.7735,140.7833,6775.0
2017-10-24 14:20:00,144.82,144.82,144.72,144.78,10297.0,140.8027,140.8027,140.7055,140.7638,10297.0
2017-10-24 14:25:00,144.79,144.99,144.75,144.99,8495.0,140.7735,140.968,140.7346,140.968,8495.0
2017-10-24 14:30:00,144.94,144.94,144.79,144.79,8267.0,140.9194,140.9194,140.7735,140.7735,8267.0
2017-10-24 14:35:00,144.75,144.82,144.69,144.76,5991.0,140.7346,140.8027,140.6763,140.7444,5991.0
2017-10-24 14:40:00,144.72,144.75,144.57,144.66,16033.0,140.7055,140.7346,140.5596,140.6471,16033.0
2017-10-24 14:45:00,144.69,144.71,144.59,144.63,7110.0,140.6763,140.6958,140.5791,140.618,7110.0
2017-10-24 14:50:00,144.63,144.64,144.57,144.59,15623.0,140.618,140.6277,140.5596,140.5791,15623.0
2017-10-24 14:55:00,144.61,144.63,144.54,144.54,10460.0,140.5985,140.618,140.5305,140.5305,10460.0
2017-10-24 15:00:00,144.56,144.63,144.54,144.62,11934.0,140.5499,140.618,140.5305,140.6083,11934.0
2017-10-24 15:05:00,144.63,144.67,144.41,144.51,15537.0,140.618,140.6569,140.4041,140.5013,15537.0
2017-10-24 15:10:00,144.53,144.67,144.53,144.62,7400.0,140.5207,140.6569,140.5207,140.6083,7400.0
2017-10-24 15:15:00,144.62,144.69,144.61,144.67,8299.0,140.6083,140.6763,140.5985,140.6569,8299.0
2017-10-24 15:20:00,144.69,144.69,144.41,144.41,20333.0,140.6763,140.6763,140.4041,140.4041,20333.0
2017-10-24 15:25:00,144.41,144.45,144.05,144.22,26388.0,140.4041,140.443,140.0541,140.2193,26388.0
2017-10-24 15:30:00,144.24,144.29,143.97,144.07,25594.0,140.2388,140.2874,139.9763,140.0735,25594.0
2017-10-24 15:35:00,144.12,144.13,143.78,144.04,34033.0,140.1221,140.1318,139.7916,140.0443,34033.0
2017-10-24 15:40:00,143.97,144.08,143.96,144.04,20010.0,139.9763,140.0832,139.9666,140.0443,20010.0
2017-10-24 15:45:00,144.04,144.04,143.82,143.86,29360.0,140.0443,140.0443,139.8304,139.8693,29360.0
2017-10-24 15:50:00,143.86,143.94,143.75,143.84,24947.0,139.8693,139.9471,139.7624,139.8499,24947.0
2017-10-24 15:55:00,143.84,143.94,143.75,143.94,54852.0,139.8499,139.9471,139.7624,139.9471,54852.0
2017-10-25 09:30:00,143.25,143.59,143.04,143.45,15974.0,139.2763,139.6068,139.0721,139.4707,15974.0
2017-10-25 09:35:00,143.46,143.9,143.44,143.47,7739.0,139.4804,139.9082,139.461,139.4902,7739.0
2017-10-25 09:40:00,143.56,143.9,143.54,143.72,5908.0,139.5777,139.9082,139.5582,139.7332,5908.0
2017-10-25 09:45:00,143.67,144.1,143.55,143.93,8477.0,139.6846,140.1027,139.5679,139.9374,8477.0
2017-10-25 09:50:00,143.89,143.98,143.23,143.24,13033.0,139.8985,139.986,139.2568,139.2665,13033.0
2017-10-25 09:55:00,143.26,143.39,143.02,143.02,4780.0,139.286,139.4124,139.0526,139.0526,4780.0
2017-10-25 10:00:00,143.11,143.61,142.91,143.58,18045.0,139.1401,139.6263,138.9457,139.5971,18045.0
2017-10-25 10:05:00,143.57,143.9,143.57,143.9,9002.0,139.5874,139.9082,139.5874,139.9082,9002.0
2017-10-25 10:10:00,143.9,144.03,143.49,143.6,12700.0,139.9082,140.0346,139.5096,139.6165,12700.0
2017-10-25 10:15:00,143.68,143.68,143.32,143.36,14774.0,139.6943,139.6943,139.3443,139.3832,14774.0
2017-10-25 10:20:00,143.36,143.49,143.11,143.33,9525.0,139.3832,139.5096,139.1401,139.354,9525.0
2017-10-25 10:25:00,143.45,143.73,143.4,143.71,15399.0,139.4707,139.7429,139.4221,139.7235,15399.0
2017-10-25 10:30:00,143.66,143.71,143.22,143.31,10118.0,139.6749,139.7235,139.2471,139.3346,10118.0
2017-10-25 10:35:00,143.28,143.33,142.97,142.97,4026.0,139.3054,139.354,139.004,139.004,4026.0
2017-10-25 10:40:00,143.02,143.06,142.74,142.74,9107.0,139.0526,139.0915,138.7804,138.7804,9107.0
2017-10-25 10:45:00,142.63,142.75,142.14,142.27,16642.0,138.6735,138.7901,138.197,138.3234,16642.0
2017-10-25 10:50:00,142.28,142.69,142.28,142.59,7450.0,138.3332,138.7318,138.3332,138.6346,7450.0
2017-10-25 10:55:00,142.58,142.71,142.36,142.36,13042.0,138.6248,138.7512,138.4109,138.4109,13042.0
2017-10-25 11:00:00,142.32,142.49,141.66,141.67,23192.0,138.3721,138.5373,137.7304,137.7401,23192.0
2017-10-25 11:05:00,141.66,141.81,141.37,141.38,15033.0,137.7304,137.8762,137.4484,137.4581,15033.0
2017-10-25 11:10:00,141.37,141.55,140.63,140.75,26996.0,137.4484,137.6234,136.7289,136.8456,26996.0
2017-10-25 11:15:00,140.78,140.86,139.33,139.73,80656.0,136.8748,136.9526,135.465,135.8539,80656.0
2017-10-25 11:20:00,139.76,140.28,139.69,140.17,20176.0,135.8831,136.3886,135.815,136.2817,20176.0
2017-10-25 11:25:00,140.12,140.65,139.87,140.48,19060.0,136.2331,136.7484,135.99,136.5831,19060.0
2017-10-25 11:30:00,140.47,140.75,140.2,140.63,27203.0,136.5734,136.8456,136.3109,136.7289,27203.0
2017-10-25 11:35:00,140.6,140.64,140.25,140.45,16474.0,136.6998,136.7387,136.3595,136.5539,16474.0
2017-10-25 11:40:00,140.44,140.44,140.07,140.2,10258.0,136.5442,136.5442,136.1845,136.3109,10258.0
2017-10-25 11:45:00,140.13,140.26,139.86,139.87,9300.0,136.2428,136.3692,135.9803,135.99,9300.0
2017-10-25 11:50:00,139.94,140.05,139.77,139.82,14211.0,136.0581,136.165,135.8928,135.9414,14211.0
2017-10-25 11:55:00,139.84,139.94,139.6,139.79,18092.0,135.9608,136.0581,135.7275,135.9122,18092.0
2017-10-25 12:00:00,139.73,139.73,139.23,139.23,15461.0,135.8539,135.8539,135.3678,135.3678,15461.0
2017-10-25 12:05:00,139.23,139.51,139.04,139.43,26003.0,135.3678,135.64,135.183,135.5622,26003.0
2017-10-25 12:10:00,139.42,139.42,138.9,138.97,13572.0,135.5525,135.5525,135.0469,135.115,13572.0
2017-10-25 12:15:00,138.97,139.07,138.76,139.03,18809.0,135.115,135.2122,134.9108,135.1733,18809.0
2017-10-25 12:20:00,139.01,139.14,138.88,139.1,15060.0,135.1539,135.2803,135.0275,135.2414,15060.0
2017-10-25 12:25:00,139.14,139.55,139.14,139.22,15630.0,135.2803,135.6789,135.2803,135.358,15630.0
2017-10-25 12:30:00,139.07,139.33,139.04,139.24,13313.0,135.2122,135.465,135.183,135.3775,13313.0
2017-10-25 12:35:00,139.25,139.62,139.24,139.48,14079.0,135.3872,135.747,135.3775,135.6108,14079.0
2017-10-25 12:40:00,139.5,139.72,139.45,139.69,9037.0,135.6303,135.8442,135.5817,135.815,9037.0
2017-10-25 12:45:00,139.75,139.92,139.71,139.85,16582.0,135.8733,136.0386,135.8345,135.9706,16582.0
2017-10-25 12:50:00,139.82,140.28,139.81,140.18,11571.0,135.9414,136.3886,135.9317,136.2914,11571.0
2017-10-25 12:55:00,140.16,140.2,139.96,140.06,14783.0,136.272,136.3109,136.0775,136.1747,14783.0
2017-10-25 13:00:00,140.06,140.06,139.67,139.67,13944.0,136.1747,136.1747,135.7956,135.7956,13944.0
2017-10-25 13:05:00,139.69,139.73,139.52,139.58,13222.0,135.815,135.8539,135.6497,135.7081,13222.0
2017-10-25 13:10:00,139.63,140.05,139.61,140.05,7815.0,135.7567,136.165,135.7372,136.165,7815.0
2017-10-25 13:15:00,140.12,140.12,139.84,139.84,10636.0,136.2331,136.2331,135.9608,135.9608,10636.0
2017-10-25 13:20:00,139.89,139.89,139.66,139.69,15589.0,136.0095,136.0095,135.7858,135.815,15589.0
2017-10-25 13:25:00,139.69,139.73,139.55,139.63,10464.0,135.815,135.8539,135.6789,135.7567,10464.0
2017-10-25 13:30:00,139.67,140.02,139.63,139.85,21942.0,135.7956,136.1359,135.7567,135.9706,21942.0
2017-10-25 13:35:00,139.84,140.37,139.78,140.34,16444.0,135.9608,136.4761,135.9025,136.447,16444.0
2017-10-25 13:40:00,140.34,140.64,140.34,140.64,15187.0,136.447,136.7387,136.447,136.7387,15187.0
2017-10-25 13:45:00,140.62,140.67,140.45,140.49,9077.0,136.7192,136.7678,136.5539,136.5928,9077.0
2017-10-25 13:50:00,140.42,140.43,140.12,140.35,16347.0,136.5248,136.5345,136.2331,136.4567,16347.0
2017-10-25 13:55:00,140.25,140.54,140.25,140.41,16620.0,136.3595,136.6414,136.3595,136.515,16620.0
2017-10-25 14:00:00,140.38,140.5,140.21,140.32,22463.0,136.4859,136.6025,136.3206,136.4275,22463.0
2017-10-25 14:05:00,140.31,140.43,140.18,140.18,10266.0,136.4178,136.5345,136.2914,136.2914,10266.0
2017-10-25 14:10:00,140.2,140.3,140.05,140.22,13057.0,136.3109,136.4081,136.165,136.3303,13057.0
2017-10-25 14:15:00,140.17,140.25,140.08,140.21,23683.0,136.2817,136.3595,136.1942,136.3206,23683.0
2017-10-25 14:20:00,140.16,140.52,140.16,140.49,12139.0,136.272,136.622,136.272,136.5928,12139.0
2017-10-25 14:25:00,140.5,140.51,140.37,140.42,14049.0,136.6025,136.6123,136.4761,136.5248,14049.0
2017-10-25 14:30:00,140.48,140.48,140.09,140.09,12974.0,136.5831,136.5831,136.2039,136.2039,12974.0
2017-10-25 14:35:00,140.07,140.21,140.05,140.12,17543.0,136.1845,136.3206,136.165,136.2331,17543.0
2017-10-25 14:40:00,140.09,140.25,140.04,140.17,10475.0,136.2039,136.3595,136.1553,136.2817,10475.0
2017-10-25 14:45:00,140.15,140.15,139.97,140.09,16734.0,136.2622,136.2622,136.0872,136.2039,16734.0
2017-10-25 14:50:00,140.18,140.21,140.04,140.15,22927.0,136.2914,136.3206,136.1553,136.2622,22927.0
2017-10-25 14:55:00,140.13,140.26,140.12,140.15,10305.0,136.2428,136.3692,136.2331,136.2622,10305.0
2017-10-25 15:00:00,140.16,140.24,140.02,140.2,27033.0,136.272,136.3498,136.1359,136.3109,27033.0
2017-10-25 15:05:00,140.2,140.35,140.2,140.21,12611.0,136.3109,136.4567,136.3109,136.3206,12611.0
2017-10-25 15:10:00,140.24,140.24,140.09,140.18,12681.0,136.3498,136.3498,136.2039,136.2914,12681.0
2017-10-25 15:15:00,140.19,140.19,139.99,139.99,20286.0,136.3011,136.3011,136.1067,136.1067,20286.0
2017-10-25 15:20:00,139.96,140.07,139.77,139.81,28040.0,136.0775,136.1845,135.8928,135.9317,28040.0
2017-10-25 15:25:00,139.83,140.04,139.81,139.92,33380.0,135.9511,136.1553,135.9317,136.0386,33380.0
2017-10-25 15:30:00,139.91,140.0,139.7,139.81,27734.0,136.0289,136.1164,135.8247,135.9317,27734.0
2017-10-25 15:35:00,139.8,139.8,139.23,139.24,61204.0,135.922,135.922,135.3678,135.3775,61204.0
2017-10-25 15:40:00,139.24,139.37,139.21,139.35,51116.0,135.3775,135.5039,135.3483,135.4844,51116.0
2017-10-25 15:45:00,139.34,139.47,139.24,139.25,49351.0,135.4747,135.6011,135.3775,135.3872,49351.0
2017-10-25 15:50:00,139.24,139.24,138.69,138.69,93959.0,135.3775,135.3775,134.8427,134.8427,93959.0
2017-10-25 15:55:00,138.72,138.92,138.19,138.91,248092.0,134.8719,135.0664,134.3566,135.0566,248092.0
2017-10-26 09:30:00,139.75,140.26,139.41,139.42,29134.0,135.8733,136.3692,135.5428,135.5525,29134.0
2017-10-26 09:35:00,139.73,139.82,139.44,139.79,11960.0,135.8539,135.9414,135.5719,135.9122,11960.0
2017-10-26 09:40:00,139.69,140.0,139.3,140.0,19323.0,135.815,136.1164,135.4358,136.1164,19323.0
2017-10-26 09:45:00,140.0,140.05,139.6,139.65,28152.0,136.1164,136.165,135.7275,135.7761,28152.0
2017-10-26 09:50:00,139.64,140.18,139.64,139.88,10220.0,135.7664,136.2914,135.7664,135.9997,10220.0
2017-10-26 09:55:00,139.94,140.24,139.87,139.92,16670.0,136.0581,136.3498,135.99,136.0386,16670.0
2017-10-26 10:00:00,139.98,140.12,139.95,140.02,12569.0,136.097,136.2331,136.0678,136.1359,12569.0
2017-10-26 10:05:00,139.96,140.07,139.75,139.97,11248.0,136.0775,136.1845,135.8733,136.0872,11248.0
2017-10-26 10:10:00,139.89,140.08,139.87,139.87,9980.0,136.0095,136.1942,135.99,135.99,9980.0
2017-10-26 10:15:00,139.86,140.16,139.84,140.03,16479.0,135.9803,136.272,135.9608,136.1456,16479.0
2017-10-26 10:20:00,140.01,140.04,139.81,139.97,11358.0,136.1261,136.1553,135.9317,136.0872,11358.0
2017-10-26 10:25:00,139.97,140.19,139.96,140.18,16309.0,136.0872,136.3011,136.0775,136.2914,16309.0
2017-10-26 10:30:00,140.15,140.22,140.02,140.07,16318.0,136.2622,136.3303,136.1359,136.1845,16318.0
2017-10-26 10:35:00,140.07,140.86,140.07,140.77,23832.0,136.1845,136.9526,136.1845,136.865,23832.0
2017-10-26 10:40:00,140.83,141.03,140.53,140.93,14875.0,136.9234,137.1178,136.6317,137.0206,14875.0
2017-10-26 10:45:00,140.91,141.17,140.63,141.14,9915.0,137.0012,137.254,136.7289,137.2248,9915.0
2017-10-26 10:50:00,141.1,141.1,140.83,140.92,14268.0,137.1859,137.1859,136.9234,137.0109,14268.0
2017-10-26 10:55:00,140.96,141.27,140.89,141.06,17593.0,137.0498,137.3512,136.9817,137.147,17593.0
2017-10-26 11:00:00,141.14,141.46,141.14,141.31,16303.0,137.2248,137.5359,137.2248,137.3901,16303.0
2017-10-26 11:05:00,141.39,141.74,141.19,141.32,43079.0,137.4679,137.8081,137.2734,137.3998,43079.0
2017-10-26 11:10:00,141.34,141.41,141.1,141.1,11500.0,137.4192,137.4873,137.1859,137.1859,11500.0
2017-10-26 11:15:00,141.1,141.4,140.72,140.8,17811.0,137.1859,137.4776,136.8164,136.8942,17811.0
2017-10-26 11:20:00,140.8,141.42,140.8,141.38,14625.0,136.8942,137.497,136.8942,137.4581,14625.0
2017-10-26 11:25:00,141.36,141.41,141.08,141.19,9870.0,137.4387,137.4873,137.1665,137.2734,9870.0
2017-10-26 11:30:00,141.19,141.63,141.19,141.63,11589.0,137.2734,137.7012,137.2734,137.7012,11589.0
2017-10-26 11:35:00,141.57,141.95,141.57,141.66,17255.0,137.6429,138.0123,137.6429,137.7304,17255.0
2017-10-26 11:40:00,141.66,141.75,141.31,141.48,21144.0,137.7304,137.8179,137.3901,137.5554,21144.0
2017-10-26 11:45:00,141.58,141.67,141.3,141.31,22171.0,137.6526,137.7401,137.3803,137.3901,22171.0
2017-10-26 11:50:00,141.36,141.5,141.3,141.5,5597.0,137.4387,137.5748,137.3803,137.5748,5597.0
2017-10-26 11:55:00,141.59,141.66,141.39,141.59,9545.0,137.6623,137.7304,137.4679,137.6623,9545.0
2017-10-26 12:00:00,141.5,141.53,141.05,141.22,10950.0,137.5748,137.604,137.1373,137.3026,10950.0
2017-10-26 12:05:00,141.26,141.39,141.12,141.39,5245.0,137.3415,137.4679,137.2053,137.4679,5245.0
2017-10-26 12:10:00,141.39,141.5,141.34,141.49,4300.0,137.4679,137.5748,137.4192,137.5651,4300.0
2017-10-26 12:15:00,141.46,142.23,141.46,142.15,39518.0,137.5359,138.2845,137.5359,138.2068,39518.0
2017-10-26 12:20:00,142.17,142.17,141.87,141.92,10748.0,138.2262,138.2262,137.9345,137.9831,10748.0
2017-10-26 12:25:00,141.94,142.01,141.83,141.97,13436.0,138.0026,138.0707,137.8956,138.0318,13436.0
2017-10-26 12:30:00,141.97,141.99,141.38,141.44,12933.0,138.0318,138.0512,137.4581,137.5165,12933.0
2017-10-26 12:35:00,141.47,141.61,141.38,141.54,13470.0,137.5456,137.6817,137.4581,137.6137,13470.0
2017-10-26 12:40:00,141.53,141.73,141.52,141.71,12402.0,137.604,137.7984,137.5942,137.779,12402.0
2017-10-26 12:45:00,141.74,141.82,141.67,141.78,8089.0,137.8081,137.8859,137.7401,137.847,8089.0
2017-10-26 12:50:00,141.81,141.95,141.78,141.92,8169.0,137.8762,138.0123,137.847,137.9831,8169.0
2017-10-26 12:55:00,141.89,141.9,141.75,141.81,10336.0,137.954,137.9637,137.8179,137.8762,10336.0
2017-10-26 13:00:00,141.76,141.84,141.69,141.71,12313.0,137.8276,137.9054,137.7595,137.779,12313.0
2017-10-26 13:05:00,141.77,141.85,141.71,141.84,38864.0,137.8373,137.9151,137.779,137.9054,38864.0
2017-10-26 13:10:00,141.85,141.92,141.65,141.65,7626.0,137.9151,137.9831,137.7206,137.7206,7626.0
2017-10-26 13:15:00,141.64,141.77,141.62,141.69,11051.0,137.7109,137.8373,137.6915,137.7595,11051.0
2017-10-26 13:20:00,141.69,141.87,141.69,141.84,3800.0,137.7595,137.9345,137.7595,137.9054,3800.0
2017-10-26 13:25:00,141.8,141.82,141.71,141.71,3026.0,137.8665,137.8859,137.779,137.779,3026.0
2017-10-26 13:30:00,141.71,141.75,141.55,141.56,11219.0,137.779,137.8179,137.6234,137.6331,11219.0
2017-10-26 13:35:00,141.58,141.75,141.57,141.75,6113.0,137.6526,137.8179,137.6429,137.8179,6113.0
2017-10-26 13:40:00,141.78,141.78,141.61,141.61,7381.0,137.847,137.847,137.6817,137.6817,7381.0
2017-10-26 13:45:00,141.59,141.64,141.43,141.61,8050.0,137.6623,137.7109,137.5067,137.6817,8050.0
2017-10-26 13:50:00,141.56,141.68,141.53,141.64,6762.0,137.6331,137.7498,137.604,137.7109,6762.0
2017-10-26 13:55:00,141.64,141.82,141.6,141.69,7124.0,137.7109,137.8859,137.672,137.7595,7124.0
2017-10-26 14:00:00,141.75,141.88,141.75,141.82,10992.0,137.8179,137.9443,137.8179,137.8859,10992.0
2017-10-26 14:05:00,141.78,141.88,141.66,141.81,24855.0,137.847,137.9443,137.7304,137.8762,24855.0
2017-10-26 14:10:00,141.83,141.89,141.67,141.81,20078.0,137.8956,137.954,137.7401,137.8762,20078.0
2017-10-26 14:15:00,141.79,141.81,141.64,141.65,6900.0,137.8568,137.8762,137.7109,137.7206,6900.0
2017-10-26 14:20:00,141.69,141.7,141.34,141.49,12210.0,137.7595,137.7693,137.4192,137.5651,12210.0
2017-10-26 14:25:00,141.52,141.54,141.41,141.47,8412.0,137.5942,137.6137,137.4873,137.5456,8412.0
2017-10-26 14:30:00,141.49,141.63,141.47,141.63,10482.0,137.5651,137.7012,137.5456,137.7012,10482.0
2017-10-26 14:35:00,141.6,141.87,141.6,141.83,6133.0,137.672,137.9345,137.672,137.8956,6133.0
2017-10-26 14:40:00,141.84,141.93,141.71,141.81,11250.0,137.9054,137.9929,137.779,137.8762,11250.0
2017-10-26 14:45:00,141.78,141.92,141.76,141.9,7456.0,137.847,137.9831,137.8276,137.9637,7456.0
2017-10-26 14:50:00,141.89,141.89,141.63,141.66,6224.0,137.954,137.954,137.7012,137.7304,6224.0
2017-10-26 14:55:00,141.68,141.7,141.49,141.57,15688.0,137.7498,137.7693,137.5651,137.6429,15688.0
2017-10-26 15:00:00,141.58,141.65,141.45,141.54,16687.0,137.6526,137.7206,137.5262,137.6137,16687.0
2017-10-26 15:05:00,141.56,141.66,141.41,141.48,11945.0,137.6331,137.7304,137.4873,137.5554,11945.0
2017-10-26 15:10:00,141.46,141.51,141.35,141.35,11181.0,137.5359,137.5845,137.429,137.429,11181.0
2017-10-26 15:15:00,141.3,141.31,141.21,141.23,11126.0,137.3803,137.3901,137.2928,137.3123,11126.0
2017-10-26 15:20:00,141.25,141.42,141.25,141.37,9829.0,137.3317,137.497,137.3317,137.4484,9829.0
2017-10-26 15:25:00,141.37,141.51,141.37,141.45,11786.0,137.4484,137.5845,137.4484,137.5262,11786.0
2017-10-26 15:30:00,141.44,141.45,141.25,141.27,17916.0,137.5165,137.5262,137.3317,137.3512,17916.0
2017-10-26 15:35:00,141.26,141.4,141.23,141.39,18190.0,137.3415,137.4776,137.3123,137.4679,18190.0
2017-10-26 15:40:00,141.4,141.49,141.38,141.45,22575.0,137.4776,137.5651,137.4581,137.5262,22575.0
2017-10-26 15:45:00,141.44,141.57,141.32,141.36,46578.0,137.5165,137.6429,137.3998,137.4387,46578.0
2017-10-26 15:50:00,141.35,141.62,141.32,141.58,75935.0,137.429,137.6915,137.3998,137.6526,75935.0
2017-10-26 15:55:00,141.57,141.58,141.13,141.27,153773.0,137.6429,137.6526,137.2151,137.3512,153773.0
2017-10-27 09:30:00,141.34,143.56,141.34,143.56,35116.0,137.4192,139.5777,137.4192,139.5777,35116.0
2017-10-27 09:35:00,143.37,143.88,142.72,143.4,28046.0,139.3929,139.8888,138.761,139.4221,28046.0
2017-10-27 09:40:00,143.43,143.67,143.09,143.55,23320.0,139.4513,139.6846,139.1207,139.5679,23320.0
2017-10-27 09:45:00,143.68,144.26,143.68,144.03,20313.0,139.6943,140.2582,139.6943,140.0346,20313.0
2017-10-27 09:50:00,144.0,145.15,143.97,145.08,34196.0,140.0054,141.1235,139.9763,141.0555,34196.0
2017-10-27 09:55:00,145.11,145.31,144.59,144.8,21971.0,141.0847,141.2791,140.5791,140.7833,21971.0
2017-10-27 10:00:00,144.78,144.79,144.37,144.59,15164.0,140.7638,140.7735,140.3652,140.5791,15164.0
2017-10-27 10:05:00,144.53,144.53,144.01,144.25,11802.0,140.5207,140.5207,140.0152,140.2485,11802.0
2017-10-27 10:10:00,144.26,144.48,143.93,143.93,14083.0,140.2582,140.4721,139.9374,139.9374,14083.0
2017-10-27 10:15:00,143.89,144.18,143.77,144.18,6014.0,139.8985,140.1805,139.7818,140.1805,6014.0
2017-10-27 10:20:00,144.05,144.12,143.78,143.92,6806.0,140.0541,140.1221,139.7916,139.9277,6806.0
2017-10-27 10:25:00,143.81,143.81,143.54,143.62,13302.0,139.8207,139.8207,139.5582,139.636,13302.0
2017-10-27 10:30:00,143.66,143.72,143.61,143.72,2730.0,139.6749,139.7332,139.6263,139.7332,2730.0
2017-10-27 10:35:00,143.67,144.0,143.48,144.0,15898.0,139.6846,140.0054,139.4999,140.0054,15898.0
2017-10-27 10:40:00,144.01,144.17,143.88,144.17,11050.0,140.0152,140.1707,139.8888,140.1707,11050.0
2017-10-27 10:45:00,144.18,144.37,144.17,144.37,5814.0,140.1805,140.3652,140.1707,140.3652,5814.0
2017-10-27 10:50:00,144.38,144.59,144.21,144.54,14018.0,140.3749,140.5791,140.2096,140.5305,14018.0
2017-10-27 10:55:00,144.54,144.79,144.47,144.78,7321.0,140.5305,140.7735,140.4624,140.7638,7321.0
2017-10-27 11:00:00,144.66,144.72,144.37,144.72,7467.0,140.6471,140.7055,140.3652,140.7055,7467.0
2017-10-27 11:05:00,144.63,144.66,144.13,144.66,13909.0,140.618,140.6471,140.1318,140.6471,13909.0
2017-10-27 11:10:00,144.54,145.0,144.54,144.95,14475.0,140.5305,140.9777,140.5305,140.9291,14475.0
2017-10-27 11:15:00,145.0,145.31,144.73,145.31,15278.0,140.9777,141.2791,140.7152,141.2791,15278.0
2017-10-27 11:20:00,145.32,145.44,145.08,145.31,12975.0,141.2888,141.4055,141.0555,141.2791,12975.0
2017-10-27 11:25:00,145.3,145.43,144.75,145.05,40656.0,141.2694,141.3958,140.7346,141.0263,40656.0
2017-10-27 11:30:00,145.14,145.3,144.77,144.93,14513.0,141.1138,141.2694,140.7541,140.9097,14513.0
2017-10-27 11:35:00,144.87,145.17,144.86,145.12,24175.0,140.8513,141.143,140.8416,141.0944,24175.0
2017-10-27 11:40:00,145.17,145.43,145.13,145.38,11597.0,141.143,141.3958,141.1041,141.3472,11597.0
2017-10-27 11:45:00,145.47,145.49,144.88,144.88,10590.0,141.4347,141.4541,140.861,140.861,10590.0
2017-10-27 11:50:00,144.87,145.13,144.87,144.9,10442.0,140.8513,141.1041,140.8513,140.8805,10442.0
2017-10-27 11:55:00,144.96,145.4,144.87,145.27,11955.0,140.9388,141.3666,140.8513,141.2402,11955.0
2017-10-27 12:00:00,145.33,145.82,145.32,145.61,13408.0,141.2986,141.775,141.2888,141.5708,13408.0
2017-10-27 12:05:00,145.61,145.84,145.59,145.64,5700.0,141.5708,141.7944,141.5513,141.6,5700.0
2017-10-27 12:10:00,145.65,145.73,145.61,145.72,8500.0,141.6097,141.6875,141.5708,141.6777,8500.0
2017-10-27 12:15:00,145.68,145.99,145.67,145.89,8625.0,141.6388,141.9402,141.6291,141.843,8625.0
2017-10-27 12:20:00,145.92,145.96,145.81,145.82,10026.0,141.8722,141.9111,141.7652,141.775,10026.0
2017-10-27 12:25:00,145.71,145.96,145.63,145.63,8152.0,141.668,141.9111,141.5902,141.5902,8152.0
2017-10-27 12:30:00,145.64,145.68,145.38,145.47,6927.0,141.6,141.6388,141.3472,141.4347,6927.0
2017-10-27 12:35:00,145.44,145.51,145.34,145.41,9351.0,141.4055,141.4736,141.3083,141.3763,9351.0
2017-10-27 12:40:00,145.42,145.67,145.37,145.65,9237.0,141.3861,141.6291,141.3374,141.6097,9237.0
2017-10-27 12:45:00,145.68,145.85,145.67,145.75,10540.0,141.6388,141.8041,141.6291,141.7069,10540.0
2017-10-27 12:50:00,145.74,145.82,145.52,145.57,6687.0,141.6972,141.775,141.4833,141.5319,6687.0
2017-10-27 12:55:00,145.52,145.72,145.52,145.58,6835.0,141.4833,141.6777,141.4833,141.5416,6835.0
2017-10-27 13:00:00,145.56,145.72,145.44,145.67,8185.0,141.5222,141.6777,141.4055,141.6291,8185.0
2017-10-27 13:05:00,145.66,145.72,145.51,145.61,8280.0,141.6194,141.6777,141.4736,141.5708,8280.0
2017-10-27 13:10:00,145.56,145.6,145.5,145.57,5975.0,141.5222,141.5611,141.4638,141.5319,5975.0
2017-10-27 13:15:00,145.58,145.78,145.58,145.75,7932.0,141.5416,141.7361,141.5416,141.7069,7932.0
2017-10-27 13:20:00,145.75,145.79,145.39,145.39,4961.0,141.7069,141.7458,141.3569,141.3569,4961.0
2017-10-27 13:25:00,145.38,145.5,145.25,145.35,5701.0,141.3472,141.4638,141.2208,141.318,5701.0
2017-10-27 13:30:00,145.3,145.42,145.08,145.22,18892.0,141.2694,141.3861,141.0555,141.1916,18892.0
2017-10-27 13:35:00,145.21,145.67,145.18,145.67,15890.0,141.1819,141.6291,141.1527,141.6291,15890.0
2017-10-27 13:40:00,145.69,145.73,145.31,145.33,7346.0,141.6486,141.6875,141.2791,141.2986,7346.0
2017-10-27 13:45:00,145.33,145.48,145.33,145.36,6178.0,141.2986,141.4444,141.2986,141.3277,6178.0
2017-10-27 13:50:00,145.35,145.54,145.35,145.54,6270.0,141.318,141.5027,141.318,141.5027,6270.0
2017-10-27 13:55:00,145.56,145.57,145.48,145.53,7383.0,141.5222,141.5319,141.4444,141.493,7383.0
2017-10-27 14:00:00,145.57,145.6,145.13,145.37,27023.0,141.5319,141.5611,141.1041,141.3374,27023.0
2017-10-27 14:05:00,145.31,145.34,145.12,145.19,7184.0,141.2791,141.3083,141.0944,141.1624,7184.0
2017-10-27 14:10:00,145.21,145.34,145.03,145.03,7777.0,141.1819,141.3083,141.0069,141.0069,7777.0
2017-10-27 14:15:00,144.98,145.11,144.94,145.07,7041.0,140.9583,141.0847,140.9194,141.0458,7041.0
2017-10-27 14:20:00,145.02,145.05,144.88,144.88,4547.0,140.9972,141.0263,140.861,140.861,4547.0
2017-10-27 14:25:00,144.92,144.94,144.69,144.88,8854.0,140.8999,140.9194,140.6763,140.861,8854.0
2017-10-27 14:30:00,144.81,145.04,144.76,145.04,8243.0,140.793,141.0166,140.7444,141.0166,8243.0
2017-10-27 14:35:00,145.01,145.1,144.95,145.05,4592.0,140.9874,141.0749,140.9291,141.0263,4592.0
2017-10-27 14:40:00,145.0,145.01,144.74,144.8,6963.0,140.9777,140.9874,140.7249,140.7833,6963.0
2017-10-27 14:45:00,144.73,144.89,144.73,144.73,2720.0,140.7152,140.8708,140.7152,140.7152,2720.0
2017-10-27 14:50:00,144.74,144.99,144.74,144.99,14895.0,140.7249,140.968,140.7249,140.968,14895.0
2017-10-27 14:55:00,145.02,145.04,144.95,144.95,3083.0,140.9972,141.0166,140.9291,140.9291,3083.0
2017-10-27 15:00:00,144.94,144.94,144.73,144.73,14425.0,140.9194,140.9194,140.7152,140.7152,14425.0
2017-10-27 15:05:00,144.76,144.92,144.62,144.78,12597.0,140.7444,140.8999,140.6083,140.7638,12597.0
2017-10-27 15:10:00,144.82,144.94,144.75,144.92,4579.0,140.8027,140.9194,140.7346,140.8999,4579.0
2017-10-27 15:15:00,144.95,145.34,144.94,145.18,11687.0,140.9291,141.3083,140.9194,141.1527,11687.0
2017-10-27 15:20:00,145.24,145.35,145.12,145.35,9705.0,141.2111,141.318,141.0944,141.318,9705.0
2017-10-27 15:25:00,145.36,145.44,145.29,145.3,12430.0,141.3277,141.4055,141.2597,141.2694,12430.0
2017-10-27 15:30:00,145.33,145.4,145.24,145.31,12949.0,141.2986,141.3666,141.2111,141.2791,12949.0
2017-10-27 15:35:00,145.31,145.58,145.28,145.58,14069.0,141.2791,141.5416,141.2499,141.5416,14069.0
2017-10-27 15:40:00,145.6,145.64,145.5,145.58,11564.0,141.5611,141.6,141.4638,141.5416,11564.0
2017-10-27 15:45:00,145.58,145.86,145.58,145.86,23711.0,141.5416,141.8139,141.5416,141.8139,23711.0
2017-10-27 15:50:00,145.87,146.02,145.82,146.01,44939.0,141.8236,141.9694,141.775,141.9597,44939.0
2017-10-27 15:55:00,146.02,146.06,145.83,145.94,114919.0,141.9694,142.0083,141.7847,141.8916,114919.0
2017-10-30 09:30:00,145.32,146.48,145.02,146.48,19703.0,141.2888,142.4167,140.9972,142.4167,19703.0
2017-10-30 09:35:00,146.43,146.72,146.3,146.56,9965.0,142.368,142.65,142.2416,142.4944,9965.0
2017-10-30 09:40:00,146.46,146.61,145.96,146.14,16579.0,142.3972,142.543,141.9111,142.0861,16579.0
2017-10-30 09:45:00,146.16,146.16,145.18,145.19,12173.0,142.1055,142.1055,141.1527,141.1624,12173.0
2017-10-30 09:50:00,145.19,146.05,145.06,146.0,11199.0,141.1624,141.9986,141.036,141.95,11199.0
2017-10-30 09:55:00,145.94,146.0,145.26,145.54,10902.0,141.8916,141.95,141.2305,141.5027,10902.0
2017-10-30 10:00:00,145.47,145.47,145.09,145.3,11240.0,141.4347,141.4347,141.0652,141.2694,11240.0
2017-10-30 10:05:00,145.34,145.34,145.01,145.01,11190.0,141.3083,141.3083,140.9874,140.9874,11190.0
2017-10-30 10:10:00,145.01,145.53,145.01,145.41,10007.0,140.9874,141.493,140.9874,141.3763,10007.0
2017-10-30 10:15:00,145.41,145.93,145.39,145.93,8084.0,141.3763,141.8819,141.3569,141.8819,8084.0
2017-10-30 10:20:00,145.9,146.16,145.76,146.08,13934.0,141.8527,142.1055,141.7166,142.0278,13934.0
2017-10-30 10:25:00,146.08,146.08,145.44,145.45,6860.0,142.0278,142.0278,141.4055,141.4152,6860.0
2017-10-30 10:30:00,145.47,145.65,145.24,145.53,10584.0,141.4347,141.6097,141.2111,141.493,10584.0
2017-10-30 10:35:00,145.53,145.61,145.4,145.51,4686.0,141.493,141.5708,141.3666,141.4736,4686.0
2017-10-30 10:40:00,145.51,145.52,145.15,145.45,14650.0,141.4736,141.4833,141.1235,141.4152,14650.0
2017-10-30 10:45:00,145.45,145.5,145.38,145.47,8773.0,141.4152,141.4638,141.3472,141.4347,8773.0
2017-10-30 10:50:00,145.43,145.43,145.11,145.29,11806.0,141.3958,141.3958,141.0847,141.2597,11806.0
2017-10-30 10:55:00,145.15,145.24,144.95,145.22,7116.0,141.1235,141.2111,140.9291,141.1916,7116.0
2017-10-30 11:00:00,145.25,145.38,145.21,145.35,7603.0,141.2208,141.3472,141.1819,141.318,7603.0
2017-10-30 11:05:00,145.38,145.4,145.23,145.23,12520.0,141.3472,141.3666,141.2013,141.2013,12520.0
2017-10-30 11:10:00,145.25,145.5,145.22,145.48,8525.0,141.2208,141.4638,141.1916,141.4444,8525.0
2017-10-30 11:15:00,145.5,145.8,145.34,145.34,11090.0,141.4638,141.7555,141.3083,141.3083,11090.0
2017-10-30 11:20:00,145.42,145.48,145.0,145.0,5044.0,141.3861,141.4444,140.9777,140.9777,5044.0
2017-10-30 11:25:00,144.97,145.06,144.67,144.67,16683.0,140.9485,141.036,140.6569,140.6569,16683.0
2017-10-30 11:30:00,144.71,144.91,144.63,144.7,7570.0,140.6958,140.8902,140.618,140.686,7570.0
2017-10-30 11:35:00,144.65,144.65,144.26,144.26,10047.0,140.6374,140.6374,140.2582,140.2582,10047.0
2017-10-30 11:40:00,144.32,144.45,144.2,144.42,16243.0,140.3166,140.443,140.1999,140.4138,16243.0
2017-10-30 11:45:00,144.4,144.46,144.26,144.42,5522.0,140.3944,140.4527,140.2582,140.4138,5522.0
2017-10-30 11:50:00,144.37,144.47,144.11,144.14,11267.0,140.3652,140.4624,140.1124,140.1416,11267.0
2017-10-30 11:55:00,144.15,144.15,143.89,144.0,23735.0,140.1513,140.1513,139.8985,140.0054,23735.0
2017-10-30 12:00:00,144.01,144.09,143.94,144.0,12351.0,140.0152,140.093,139.9471,140.0054,12351.0
2017-10-30 12:05:00,144.04,144.05,143.8,143.85,4501.0,140.0443,140.0541,139.811,139.8596,4501.0
2017-10-30 12:10:00,143.89,143.89,143.6,143.69,5825.0,139.8985,139.8985,139.6165,139.704,5825.0
2017-10-30 12:15:00,143.62,143.71,143.35,143.35,12396.0,139.636,139.7235,139.3735,139.3735,12396.0
2017-10-30 12:20:00,143.4,143.75,143.39,143.75,8099.0,139.4221,139.7624,139.4124,139.7624,8099.0
2017-10-30 12:25:00,143.77,143.82,143.63,143.75,6555.0,139.7818,139.8304,139.6457,139.7624,6555.0
2017-10-30 12:30:00,143.76,143.94,143.65,143.9,7600.0,139.7721,139.9471,139.6652,139.9082,7600.0
2017-10-30 12:35:00,143.89,143.89,143.52,143.6,3198.0,139.8985,139.8985,139.5388,139.6165,3198.0
2017-10-30 12:40:00,143.59,143.7,143.57,143.7,5642.0,139.6068,139.7138,139.5874,139.7138,5642.0
2017-10-30 12:45:00,143.7,143.84,143.56,143.67,8669.0,139.7138,139.8499,139.5777,139.6846,8669.0
2017-10-30 12:50:00,143.65,143.77,143.54,143.76,3181.0,139.6652,139.7818,139.5582,139.7721,3181.0
2017-10-30 12:55:00,143.76,143.78,143.69,143.78,3473.0,139.7721,139.7916,139.704,139.7916,3473.0
2017-10-30 13:00:00,143.82,143.95,143.68,143.82,12177.0,139.8304,139.9568,139.6943,139.8304,12177.0
2017-10-30 13:05:00,143.91,144.06,143.82,144.01,4583.0,139.9179,140.0638,139.8304,140.0152,4583.0
2017-10-30 13:10:00,143.91,143.94,143.73,143.85,2870.0,139.9179,139.9471,139.7429,139.8596,2870.0
2017-10-30 13:15:00,143.83,144.0,143.71,143.99,3468.0,139.8402,140.0054,139.7235,139.9957,3468.0
2017-10-30 13:20:00,143.97,144.02,143.61,143.72,9658.0,139.9763,140.0249,139.6263,139.7332,9658.0
2017-10-30 13:25:00,143.79,143.91,143.72,143.81,13725.0,139.8013,139.9179,139.7332,139.8207,13725.0
2017-10-30 13:30:00,143.87,143.97,143.8,143.83,13929.0,139.8791,139.9763,139.811,139.8402,13929.0
2017-10-30 13:35:00,143.83,143.84,143.63,143.74,10671.0,139.8402,139.8499,139.6457,139.7527,10671.0
2017-10-30 13:40:00,143.78,143.82,143.55,143.6,3800.0,139.7916,139.8304,139.5679,139.6165,3800.0
2017-10-30 13:45:00,143.54,143.88,143.54,143.75,10931.0,139.5582,139.8888,139.5582,139.7624,10931.0
2017-10-30 13:50:00,143.74,143.81,143.5,143.54,15465.0,139.7527,139.8207,139.5193,139.5582,15465.0
2017-10-30 13:55:00,143.5,143.56,143.27,143.38,13516.0,139.5193,139.5777,139.2957,139.4026,13516.0
2017-10-30 14:00:00,143.39,143.64,143.25,143.64,6997.0,139.4124,139.6554,139.2763,139.6554,6997.0
2017-10-30 14:05:00,143.65,143.88,143.64,143.8,8352.0,139.6652,139.8888,139.6554,139.811,8352.0
2017-10-30 14:10:00,143.74,144.24,143.74,144.22,5919.0,139.7527,140.2388,139.7527,140.2193,5919.0
2017-10-30 14:15:00,144.19,144.23,143.98,144.1,7900.0,140.1902,140.2291,139.986,140.1027,7900.0
2017-10-30 14:20:00,144.07,144.07,143.78,143.88,11613.0,140.0735,140.0735,139.7916,139.8888,11613.0
2017-10-30 14:25:00,143.95,144.17,143.95,144.06,12438.0,139.9568,140.1707,139.9568,140.0638,12438.0
2017-10-30 14:30:00,144.02,144.25,143.84,144.23,10150.0,140.0249,140.2485,139.8499,140.2291,10150.0
2017-10-30 14:35:00,144.18,144.25,144.01,144.09,15735.0,140.1805,140.2485,140.0152,140.093,15735.0
2017-10-30 14:40:00,144.11,144.25,144.02,144.19,8201.0,140.1124,140.2485,140.0249,140.1902,8201.0
2017-10-30 14:45:00,144.2,144.26,144.07,144.16,6457.0,140.1999,140.2582,140.0735,140.161,6457.0
2017-10-30 14:50:00,144.16,144.19,143.86,143.96,7401.0,140.161,140.1902,139.8693,139.9666,7401.0
2017-10-30 14:55:00,143.94,143.94,143.7,143.84,10668.0,139.9471,139.9471,139.7138,139.8499,10668.0
2017-10-30 15:00:00,143.85,144.01,143.71,143.76,10880.0,139.8596,140.0152,139.7235,139.7721,10880.0
2017-10-30 15:05:00,143.74,144.1,143.55,143.97,10692.0,139.7527,140.1027,139.5679,139.9763,10692.0
2017-10-30 15:10:00,143.94,144.07,143.91,144.0,8111.0,139.9471,140.0735,139.9179,140.0054,8111.0
2017-10-30 15:15:00,143.96,144.04,143.79,143.96,10590.0,139.9666,140.0443,139.8013,139.9666,10590.0
2017-10-30 15:20:00,144.01,144.01,143.71,143.74,10008.0,140.0152,140.0152,139.7235,139.7527,10008.0
2017-10-30 15:25:00,143.74,143.83,143.59,143.7,17839.0,139.7527,139.8402,139.6068,139.7138,17839.0
2017-10-30 15:30:00,143.73,143.77,143.59,143.64,13267.0,139.7429,139.7818,139.6068,139.6554,13267.0
2017-10-30 15:35:00,143.67,143.7,143.52,143.7,13031.0,139.6846,139.7138,139.5388,139.7138,13031.0
2017-10-30 15:40:00,143.71,143.92,143.71,143.86,12482.0,139.7235,139.9277,139.7235,139.8693,12482.0
2017-10-30 15:45:00,143.83,143.83,143.66,143.76,19056.0,139.8402,139.8402,139.6749,139.7721,19056.0
2017-10-30 15:50:00,143.77,143.85,143.67,143.73,29672.0,139.7818,139.8596,139.6846,139.7429,29672.0
2017-10-30 15:55:00,143.7,143.73,143.57,143.59,53698.0,139.7138,139.7429,139.5874,139.6068,53698.0
2017-10-31 09:30:00,143.6,144.82,143.6,144.34,29652.0,139.6165,140.8027,139.6165,140.336,29652.0
2017-10-31 09:35:00,144.76,144.76,142.76,142.95,13439.0,140.7444,140.7444,138.7998,138.9846,13439.0
2017-10-31 09:40:00,142.82,143.18,142.76,142.83,8411.0,138.8582,139.2082,138.7998,138.8679,8411.0
2017-10-31 09:45:00,143.01,143.82,142.9,143.57,10695.0,139.0429,139.8304,138.936,139.5874,10695.0
2017-10-31 09:50:00,143.48,143.64,142.82,143.0,12100.0,139.4999,139.6554,138.8582,139.0332,12100.0
2017-10-31 09:55:00,142.94,142.94,142.25,142.59,14609.0,138.9749,138.9749,138.304,138.6346,14609.0
2017-10-31 10:00:00,142.44,142.59,142.26,142.41,8605.0,138.4887,138.6346,138.3137,138.4596,8605.0
2017-10-31 10:05:00,142.5,142.62,141.78,141.84,31871.0,138.5471,138.6637,137.847,137.9054,31871.0
2017-10-31 10:10:00,141.95,142.06,141.52,141.92,17444.0,138.0123,138.1193,137.5942,137.9831,17444.0
2017-10-31 10:15:00,141.83,142.0,141.71,141.71,7641.0,137.8956,138.0609,137.779,137.779,7641.0
2017-10-31 10:20:00,141.8,141.99,141.72,141.78,9606.0,137.8665,138.0512,137.7887,137.847,9606.0
2017-10-31 10:25:00,141.8,142.19,141.79,142.12,7613.0,137.8665,138.2457,137.8568,138.1776,7613.0
2017-10-31 10:30:00,142.17,142.3,142.03,142.26,20981.0,138.2262,138.3526,138.0901,138.3137,20981.0
2017-10-31 10:35:00,142.3,142.37,141.97,142.05,13110.0,138.3526,138.4207,138.0318,138.1095,13110.0
2017-10-31 10:40:00,142.0,142.12,141.96,141.97,11645.0,138.0609,138.1776,138.022,138.0318,11645.0
2017-10-31 10:45:00,142.06,142.19,141.88,142.03,12107.0,138.1193,138.2457,137.9443,138.0901,12107.0
2017-10-31 10:50:00,142.03,142.05,141.6,141.72,22696.0,138.0901,138.1095,137.672,137.7887,22696.0
2017-10-31 10:55:00,141.76,142.1,141.76,141.95,6151.0,137.8276,138.1582,137.8276,138.0123,6151.0
2017-10-31 11:00:00,141.94,142.37,141.94,142.28,15790.0,138.0026,138.4207,138.0026,138.3332,15790.0
2017-10-31 11:05:00,142.29,142.29,142.02,142.13,6339.0,138.3429,138.3429,138.0804,138.1873,6339.0
2017-10-31 11:10:00,142.17,142.36,142.14,142.22,11388.0,138.2262,138.4109,138.197,138.2748,11388.0
2017-10-31 11:15:00,142.29,142.5,142.23,142.3,5206.0,138.3429,138.5471,138.2845,138.3526,5206.0
2017-10-31 11:20:00,142.3,142.35,142.11,142.33,10557.0,138.3526,138.4012,138.1679,138.3818,10557.0
2017-10-31 11:25:00,142.44,142.45,142.05,142.05,3202.0,138.4887,138.4984,138.1095,138.1095,3202.0
2017-10-31 11:30:00,142.05,142.09,141.75,141.97,15995.0,138.1095,138.1484,137.8179,138.0318,15995.0
2017-10-31 11:35:00,141.97,142.01,141.63,141.63,17400.0,138.0318,138.0707,137.7012,137.7012,17400.0
2017-10-31 11:40:00,141.72,142.11,141.66,141.74,10742.0,137.7887,138.1679,137.7304,137.8081,10742.0
2017-10-31 11:45:00,141.72,141.76,141.23,141.75,16506.0,137.7887,137.8276,137.3123,137.8179,16506.0
2017-10-31 11:50:00,141.74,141.92,141.59,141.8,13738.0,137.8081,137.9831,137.6623,137.8665,13738.0
2017-10-31 11:55:00,141.74,142.02,141.63,142.02,14643.0,137.8081,138.0804,137.7012,138.0804,14643.0
2017-10-31 12:00:00,142.03,142.25,141.97,142.19,5183.0,138.0901,138.304,138.0318,138.2457,5183.0
2017-10-31 12:05:00,142.23,142.32,141.88,141.9,8508.0,138.2845,138.3721,137.9443,137.9637,8508.0
2017-10-31 12:10:00,141.94,142.13,141.87,142.01,9707.0,138.0026,138.1873,137.9345,138.0707,9707.0
2017-10-31 12:15:00,142.08,142.27,142.07,142.24,5156.0,138.1387,138.3234,138.129,138.2943,5156.0
2017-10-31 12:20:00,142.18,142.23,142.1,142.22,4668.0,138.2359,138.2845,138.1582,138.2748,4668.0
2017-10-31 12:25:00,142.17,142.26,142.11,142.11,3357.0,138.2262,138.3137,138.1679,138.1679,3357.0
2017-10-31 12:30:00,142.14,142.33,142.12,142.22,8166.0,138.197,138.3818,138.1776,138.2748,8166.0
2017-10-31 12:35:00,142.26,142.54,142.22,142.5,4786.0,138.3137,138.5859,138.2748,138.5471,4786.0
2017-10-31 12:40:00,142.52,142.52,142.23,142.36,4549.0,138.5665,138.5665,138.2845,138.4109,4549.0
2017-10-31 12:45:00,142.41,142.44,142.3,142.39,11370.0,138.4596,138.4887,138.3526,138.4401,11370.0
2017-10-31 12:50:00,142.41,142.69,142.41,142.6,10433.0,138.4596,138.7318,138.4596,138.6443,10433.0
2017-10-31 12:55:00,142.61,142.65,142.35,142.41,4244.0,138.654,138.6929,138.4012,138.4596,4244.0
2017-10-31 13:00:00,142.44,142.46,142.31,142.35,4704.0,138.4887,138.5082,138.3623,138.4012,4704.0
2017-10-31 13:05:00,142.39,142.53,142.35,142.45,5470.0,138.4401,138.5762,138.4012,138.4984,5470.0
2017-10-31 13:10:00,142.53,142.54,142.43,142.46,2588.0,138.5762,138.5859,138.479,138.5082,2588.0
2017-10-31 13:15:00,142.48,142.49,142.39,142.43,3840.0,138.5276,138.5373,138.4401,138.479,3840.0
2017-10-31 13:20:00,142.42,142.55,142.35,142.49,12664.0,138.4693,138.5957,138.4012,138.5373,12664.0
2017-10-31 13:25:00,142.47,142.61,142.41,142.58,13480.0,138.5179,138.654,138.4596,138.6248,13480.0
2017-10-31 13:30:00,142.56,142.6,142.49,142.55,9450.0,138.6054,138.6443,138.5373,138.5957,9450.0
2017-10-31 13:35:00,142.53,142.56,142.48,142.54,9743.0,138.5762,138.6054,138.5276,138.5859,9743.0
2017-10-31 13:40:00,142.54,142.55,142.33,142.37,20793.0,138.5859,138.5957,138.3818,138.4207,20793.0
2017-10-31 13:45:00,142.45,142.46,142.32,142.37,12364.0,138.4984,138.5082,138.3721,138.4207,12364.0
2017-10-31 13:50:00,142.39,142.46,142.27,142.34,19622.0,138.4401,138.5082,138.3234,138.3915,19622.0
2017-10-31 13:55:00,142.39,142.41,142.27,142.32,8673.0,138.4401,138.4596,138.3234,138.3721,8673.0
2017-10-31 14:00:00,142.26,142.39,142.22,142.36,19483.0,138.3137,138.4401,138.2748,138.4109,19483.0
2017-10-31 14:05:00,142.26,142.36,142.24,142.3,7954.0,138.3137,138.4109,138.2943,138.3526,7954.0
2017-10-31 14:10:00,142.28,142.33,142.2,142.26,12602.0,138.3332,138.3818,138.2554,138.3137,12602.0
2017-10-31 14:15:00,142.32,142.35,142.08,142.15,8577.0,138.3721,138.4012,138.1387,138.2068,8577.0
2017-10-31 14:20:00,142.18,142.25,142.17,142.22,13318.0,138.2359,138.304,138.2262,138.2748,13318.0
2017-10-31 14:25:00,142.19,142.25,142.08,142.2,6858.0,138.2457,138.304,138.1387,138.2554,6858.0
2017-10-31 14:30:00,142.25,142.28,142.08,142.08,3326.0,138.304,138.3332,138.1387,138.1387,3326.0
2017-10-31 14:35:00,142.11,142.28,142.11,142.28,29547.0,138.1679,138.3332,138.1679,138.3332,29547.0
2017-10-31 14:40:00,142.3,142.36,142.04,142.07,6000.0,138.3526,138.4109,138.0998,138.129,6000.0
2017-10-31 14:45:00,142.11,142.11,141.99,142.07,5391.0,138.1679,138.1679,138.0512,138.129,5391.0
2017-10-31 14:50:00,142.11,142.38,142.09,142.38,9861.0,138.1679,138.4304,138.1484,138.4304,9861.0
2017-10-31 14:55:00,142.36,142.36,142.18,142.2,8478.0,138.4109,138.4109,138.2359,138.2554,8478.0
2017-10-31 15:00:00,142.32,142.47,142.29,142.32,9809.0,138.3721,138.5179,138.3429,138.3721,9809.0
2017-10-31 15:05:00,142.35,142.45,142.34,142.41,9795.0,138.4012,138.4984,138.3915,138.4596,9795.0
2017-10-31 15:10:00,142.43,142.44,142.34,142.4,6294.0,138.479,138.4887,138.3915,138.4498,6294.0
2017-10-31 15:15:00,142.4,142.43,142.23,142.31,11514.0,138.4498,138.479,138.2845,138.3623,11514.0
2017-10-31 15:20:00,142.27,142.36,142.27,142.31,4240.0,138.3234,138.4109,138.3234,138.3623,4240.0
2017-10-31 15:25:00,142.29,142.35,142.27,142.31,9247.0,138.3429,138.4012,138.3234,138.3623,9247.0
2017-10-31 15:30:00,142.29,142.29,142.06,142.19,12945.0,138.3429,138.3429,138.1193,138.2457,12945.0
2017-10-31 15:35:00,142.16,142.2,142.08,142.11,11256.0,138.2165,138.2554,138.1387,138.1679,11256.0
2017-10-31 15:40:00,142.11,142.13,142.04,142.05,14402.0,138.1679,138.1873,138.0998,138.1095,14402.0
2017-10-31 15:45:00,142.05,142.12,141.94,142.07,22723.0,138.1095,138.1776,138.0026,138.129,22723.0
2017-10-31 15:50:00,142.07,142.09,141.5,141.53,67937.0,138.129,138.1484,137.5748,137.604,67937.0
2017-10-31 15:55:00,141.58,141.63,141.42,141.48,108549.0,137.6526,137.7012,137.497,137.5554,108549.0
2017-11-01 09:30:00,142.82,143.61,142.73,143.25,24009.0,138.8582,139.6263,138.7707,139.2763,24009.0
2017-11-01 09:35:00,143.51,143.95,142.83,143.79,15950.0,139.529,139.9568,138.8679,139.8013,15950.0
2017-11-01 09:40:00,143.59,144.5,143.54,144.35,15036.0,139.6068,140.4916,139.5582,140.3457,15036.0
2017-11-01 09:45:00,144.45,144.59,144.18,144.25,14730.0,140.443,140.5791,140.1805,140.2485,14730.0
2017-11-01 09:50:00,144.28,144.37,143.99,143.99,14374.0,140.2777,140.3652,139.9957,139.9957,14374.0
2017-11-01 09:55:00,143.94,144.09,143.67,143.89,17049.0,139.9471,140.093,139.6846,139.8985,17049.0
2017-11-01 10:00:00,143.9,144.33,143.88,144.07,29072.0,139.9082,140.3263,139.8888,140.0735,29072.0
2017-11-01 10:05:00,144.14,144.38,143.94,144.25,16325.0,140.1416,140.3749,139.9471,140.2485,16325.0
2017-11-01 10:10:00,144.25,144.26,143.75,143.83,12681.0,140.2485,140.2582,139.7624,139.8402,12681.0
2017-11-01 10:15:00,143.83,144.03,143.3,143.88,22646.0,139.8402,140.0346,139.3249,139.8888,22646.0
2017-11-01 10:20:00,143.87,143.87,143.29,143.32,13299.0,139.8791,139.8791,139.3151,139.3443,13299.0
2017-11-01 10:25:00,143.32,143.37,143.04,143.33,10934.0,139.3443,139.3929,139.0721,139.354,10934.0
2017-11-01 10:30:00,143.2,143.44,142.6,142.71,10439.0,139.2276,139.461,138.6443,138.7512,10439.0
2017-11-01 10:35:00,142.71,143.39,142.71,143.28,18905.0,138.7512,139.4124,138.7512,139.3054,18905.0
2017-11-01 10:40:00,143.3,143.65,143.26,143.35,8690.0,139.3249,139.6652,139.286,139.3735,8690.0
2017-11-01 10:45:00,143.39,143.63,143.29,143.56,14986.0,139.4124,139.6457,139.3151,139.5777,14986.0
2017-11-01 10:50:00,143.56,144.14,143.45,143.91,17130.0,139.5777,140.1416,139.4707,139.9179,17130.0
2017-11-01 10:55:00,143.82,143.88,143.56,143.56,4909.0,139.8304,139.8888,139.5777,139.5777,4909.0
2017-11-01 11:00:00,143.47,143.71,143.44,143.5,17561.0,139.4902,139.7235,139.461,139.5193,17561.0
2017-11-01 11:05:00,143.43,143.62,143.42,143.52,2600.0,139.4513,139.636,139.4415,139.5388,2600.0
2017-11-01 11:10:00,143.57,143.82,143.56,143.82,7133.0,139.5874,139.8304,139.5777,139.8304,7133.0
2017-11-01 11:15:00,143.83,143.89,143.73,143.82,14446.0,139.8402,139.8985,139.7429,139.8304,14446.0
2017-11-01 11:20:00,143.84,143.84,143.66,143.66,3400.0,139.8499,139.8499,139.6749,139.6749,3400.0
2017-11-01 11:25:00,143.67,143.75,143.58,143.74,11032.0,139.6846,139.7624,139.5971,139.7527,11032.0
2017-11-01 11:30:00,143.68,143.78,143.51,143.51,16919.0,139.6943,139.7916,139.529,139.529,16919.0
2017-11-01 11:35:00,143.51,143.51,143.08,143.15,8290.0,139.529,139.529,139.111,139.179,8290.0
2017-11-01 11:40:00,143.13,143.14,142.89,143.04,8519.0,139.1596,139.1693,138.9262,139.0721,8519.0
2017-11-01 11:45:00,143.09,143.26,143.0,143.18,5407.0,139.1207,139.286,139.0332,139.2082,5407.0
2017-11-01 11:50:00,143.18,143.22,143.0,143.14,3600.0,139.2082,139.2471,139.0332,139.1693,3600.0
2017-11-01 11:55:00,143.22,143.45,143.2,143.45,5091.0,139.2471,139.4707,139.2276,139.4707,5091.0
2017-11-01 12:00:00,143.39,143.53,143.21,143.46,8275.0,139.4124,139.5485,139.2374,139.4804,8275.0
2017-11-01 12:05:00,143.46,143.69,143.46,143.62,13228.0,139.4804,139.704,139.4804,139.636,13228.0
2017-11-01 12:10:00,143.62,143.7,143.39,143.4,9431.0,139.636,139.7138,139.4124,139.4221,9431.0
2017-11-01 12:15:00,143.39,143.4,143.27,143.27,5025.0,139.4124,139.4221,139.2957,139.2957,5025.0
2017-11-01 12:20:00,143.3,143.38,143.2,143.33,6152.0,139.3249,139.4026,139.2276,139.354,6152.0
2017-11-01 12:25:00,143.33,143.47,143.25,143.42,11476.0,139.354,139.4902,139.2763,139.4415,11476.0
2017-11-01 12:30:00,143.43,143.59,143.39,143.51,5187.0,139.4513,139.6068,139.4124,139.529,5187.0
2017-11-01 12:35:00,143.53,143.66,143.47,143.63,7979.0,139.5485,139.6749,139.4902,139.6457,7979.0
2017-11-01 12:40:00,143.58,143.7,143.58,143.7,12454.0,139.5971,139.7138,139.5971,139.7138,12454.0
2017-11-01 12:45:00,143.65,143.74,143.54,143.55,9613.0,139.6652,139.7527,139.5582,139.5679,9613.0
2017-11-01 12:50:00,143.54,143.56,143.38,143.41,3481.0,139.5582,139.5777,139.4026,139.4318,3481.0
2017-11-01 12:55:00,143.4,143.49,143.35,143.48,2300.0,139.4221,139.5096,139.3735,139.4999,2300.0
2017-11-01 13:00:00,143.38,143.47,143.37,143.43,7348.0,139.4026,139.4902,139.3929,139.4513,7348.0
2017-11-01 13:05:00,143.36,143.36,142.85,142.85,15084.0,139.3832,139.3832,138.8874,138.8874,15084.0
2017-11-01 13:10:00,142.87,143.08,142.87,142.91,7394.0,138.9068,139.111,138.9068,138.9457,7394.0
2017-11-01 13:15:00,142.97,143.16,142.84,143.13,6710.0,139.004,139.1888,138.8776,139.1596,6710.0
2017-11-01 13:20:00,143.1,143.27,143.05,143.27,5317.0,139.1304,139.2957,139.0818,139.2957,5317.0
2017-11-01 13:25:00,143.25,143.43,143.25,143.39,5154.0,139.2763,139.4513,139.2763,139.4124,5154.0
2017-11-01 13:30:00,143.35,143.49,143.35,143.46,3050.0,139.3735,139.5096,139.3735,139.4804,3050.0
2017-11-01 13:35:00,143.47,143.5,143.33,143.34,8293.0,139.4902,139.5193,139.354,139.3638,8293.0
2017-11-01 13:40:00,143.41,143.45,143.3,143.35,5873.0,139.4318,139.4707,139.3249,139.3735,5873.0
2017-11-01 13:45:00,143.35,143.42,143.21,143.21,6547.0,139.3735,139.4415,139.2374,139.2374,6547.0
2017-11-01 13:50:00,143.21,143.23,143.09,143.11,3600.0,139.2374,139.2568,139.1207,139.1401,3600.0
2017-11-01 13:55:00,143.11,143.39,143.1,143.39,4704.0,139.1401,139.4124,139.1304,139.4124,4704.0
2017-11-01 14:00:00,143.39,143.43,143.27,143.28,5200.0,139.4124,139.4513,139.2957,139.3054,5200.0
2017-11-01 14:05:00,143.33,143.33,143.03,143.13,8074.0,139.354,139.354,139.0624,139.1596,8074.0
2017-11-01 14:10:00,143.19,143.51,143.14,143.49,7919.0,139.2179,139.529,139.1693,139.5096,7919.0
2017-11-01 14:15:00,143.46,143.55,143.39,143.53,10006.0,139.4804,139.5679,139.4124,139.5485,10006.0
2017-11-01 14:20:00,143.5,143.64,143.39,143.5,13827.0,139.5193,139.6554,139.4124,139.5193,13827.0
2017-11-01 14:25:00,143.54,143.78,143.53,143.78,11997.0,139.5582,139.7916,139.5485,139.7916,11997.0
2017-11-01 14:30:00,143.78,143.95,143.75,143.83,11229.0,139.7916,139.9568,139.7624,139.8402,11229.0
2017-11-01 14:35:00,143.88,144.01,143.78,143.78,20262.0,139.8888,140.0152,139.7916,139.7916,20262.0
2017-11-01 14:40:00,143.91,143.91,143.77,143.84,8688.0,139.9179,139.9179,139.7818,139.8499,8688.0
2017-11-01 14:45:00,143.8,143.99,143.78,143.99,7449.0,139.811,139.9957,139.7916,139.9957,7449.0
2017-11-01 14:50:00,143.94,144.07,143.71,143.74,13982.0,139.9471,140.0735,139.7235,139.7527,13982.0
2017-11-01 14:55:00,143.75,143.8,143.65,143.77,10434.0,139.7624,139.811,139.6652,139.7818,10434.0
2017-11-01 15:00:00,143.73,143.77,143.59,143.77,8514.0,139.7429,139.7818,139.6068,139.7818,8514.0
2017-11-01 15:05:00,143.77,143.88,143.7,143.76,8186.0,139.7818,139.8888,139.7138,139.7721,8186.0
2017-11-01 15:10:00,143.73,143.93,143.72,143.91,11878.0,139.7429,139.9374,139.7332,139.9179,11878.0
2017-11-01 15:15:00,143.9,143.9,143.72,143.81,14974.0,139.9082,139.9082,139.7332,139.8207,14974.0
2017-11-01 15:20:00,143.78,144.03,143.78,144.03,8585.0,139.7916,140.0346,139.7916,140.0346,8585.0
2017-11-01 15:25:00,144.03,144.16,143.9,144.16,15470.0,140.0346,140.161,139.9082,140.161,15470.0
2017-11-01 15:30:00,144.18,144.22,144.09,144.21,14542.0,140.1805,140.2193,140.093,140.2096,14542.0
2017-11-01 15:35:00,144.18,144.2,144.03,144.08,15224.0,140.1805,140.1999,140.0346,140.0832,15224.0
2017-11-01 15:40:00,144.08,144.08,143.69,143.7,23527.0,140.0832,140.0832,139.704,139.7138,23527.0
2017-11-01 15:45:00,143.66,143.72,143.52,143.59,18496.0,139.6749,139.7332,139.5388,139.6068,18496.0
2017-11-01 15:50:00,143.61,143.72,143.51,143.58,15682.0,139.6263,139.7332,139.529,139.5971,15682.0
2017-11-01 15:55:00,143.56,143.73,143.5,143.67,45062.0,139.5777,139.7429,139.5193,139.6846,45062.0
2017-11-02 09:30:00,143.37,144.5,143.0,144.5,16669.0,139.3929,140.4916,139.0332,140.4916,16669.0
2017-11-02 09:35:00,144.57,145.45,144.42,145.26,22560.0,140.5596,141.4152,140.4138,141.2305,22560.0
2017-11-02 09:40:00,145.41,145.88,145.25,145.38,27391.0,141.3763,141.8333,141.2208,141.3472,27391.0
2017-11-02 09:45:00,145.53,146.16,145.46,146.12,12667.0,141.493,142.1055,141.4249,142.0666,12667.0
2017-11-02 09:50:00,146.18,146.25,145.66,146.05,13502.0,142.125,142.193,141.6194,141.9986,13502.0
2017-11-02 09:55:00,146.11,146.21,145.76,145.88,9489.0,142.0569,142.1541,141.7166,141.8333,9489.0
2017-11-02 10:00:00,145.83,145.83,144.91,145.17,9710.0,141.7847,141.7847,140.8902,141.143,9710.0
2017-11-02 10:05:00,145.36,145.64,144.82,145.01,10634.0,141.3277,141.6,140.8027,140.9874,10634.0
2017-11-02 10:10:00,144.93,145.59,144.92,144.98,10856.0,140.9097,141.5513,140.8999,140.9583,10856.0
2017-11-02 10:15:00,145.04,145.93,144.91,145.81,14387.0,141.0166,141.8819,140.8902,141.7652,14387.0
2017-11-02 10:20:00,145.81,145.81,145.47,145.53,5791.0,141.7652,141.7652,141.4347,141.493,5791.0
2017-11-02 10:25:00,145.58,145.94,145.45,145.49,29793.0,141.5416,141.8916,141.4152,141.4541,29793.0
2017-11-02 10:30:00,145.53,145.88,145.53,145.61,7588.0,141.493,141.8333,141.493,141.5708,7588.0
2017-11-02 10:35:00,145.56,145.74,145.34,145.74,19122.0,141.5222,141.6972,141.3083,141.6972,19122.0
2017-11-02 10:40:00,145.62,146.17,145.61,146.11,15921.0,141.5805,142.1153,141.5708,142.0569,15921.0
2017-11-02 10:45:00,146.13,146.56,146.01,146.09,17479.0,142.0764,142.4944,141.9597,142.0375,17479.0
2017-11-02 10:50:00,146.09,146.21,146.02,146.15,18010.0,142.0375,142.1541,141.9694,142.0958,18010.0
2017-11-02 10:55:00,146.15,146.3,145.96,146.24,10246.0,142.0958,142.2416,141.9111,142.1833,10246.0
2017-11-02 11:00:00,146.27,146.33,145.88,146.09,6967.0,142.2125,142.2708,141.8333,142.0375,6967.0
2017-11-02 11:05:00,146.09,146.09,145.51,145.51,6563.0,142.0375,142.0375,141.4736,141.4736,6563.0
2017-11-02 11:10:00,145.44,145.45,145.02,145.09,12247.0,141.4055,141.4152,140.9972,141.0652,12247.0
2017-11-02 11:15:00,145.14,145.14,144.64,144.64,5834.0,141.1138,141.1138,140.6277,140.6277,5834.0
2017-11-02 11:20:00,144.73,145.0,144.73,145.0,3756.0,140.7152,140.9777,140.7152,140.9777,3756.0
2017-11-02 11:25:00,144.91,144.92,144.47,144.89,6840.0,140.8902,140.8999,140.4624,140.8708,6840.0
2017-11-02 11:30:00,144.89,144.89,144.57,144.72,4155.0,140.8708,140.8708,140.5596,140.7055,4155.0
2017-11-02 11:35:00,144.67,144.75,144.56,144.56,8727.0,140.6569,140.7346,140.5499,140.5499,8727.0
2017-11-02 11:40:00,144.56,144.7,144.55,144.7,1198.0,140.5499,140.686,140.5402,140.686,1198.0
2017-11-02 11:45:00,144.69,144.79,144.69,144.79,2700.0,140.6763,140.7735,140.6763,140.7735,2700.0
2017-11-02 11:50:00,144.79,144.98,144.79,144.93,2455.0,140.7735,140.9583,140.7735,140.9097,2455.0
2017-11-02 11:55:00,144.94,145.0,144.83,145.0,5500.0,140.9194,140.9777,140.8124,140.9777,5500.0
2017-11-02 12:00:00,144.97,145.44,144.86,145.44,13756.0,140.9485,141.4055,140.8416,141.4055,13756.0
2017-11-02 12:05:00,145.44,146.0,145.44,145.83,8729.0,141.4055,141.95,141.4055,141.7847,8729.0
2017-11-02 12:10:00,145.83,145.99,145.81,145.96,1500.0,141.7847,141.9402,141.7652,141.9111,1500.0
2017-11-02 12:15:00,145.96,146.19,145.94,145.97,7360.0,141.9111,142.1347,141.8916,141.9208,7360.0
2017-11-02 12:20:00,145.98,145.98,145.81,145.92,3267.0,141.9305,141.9305,141.7652,141.8722,3267.0
2017-11-02 12:25:00,145.89,146.13,145.85,146.13,2068.0,141.843,142.0764,141.8041,142.0764,2068.0
2017-11-02 12:30:00,146.12,146.87,146.12,146.42,28467.0,142.0666,142.7958,142.0666,142.3583,28467.0
2017-11-02 12:35:00,146.59,146.62,146.45,146.49,5318.0,142.5236,142.5528,142.3875,142.4264,5318.0
2017-11-02 12:40:00,146.5,146.5,146.11,146.31,8724.0,142.4361,142.4361,142.0569,142.2514,8724.0
2017-11-02 12:45:00,146.31,146.36,146.24,146.31,9483.0,142.2514,142.3,142.1833,142.2514,9483.0
2017-11-02 12:50:00,146.27,146.3,146.12,146.12,5093.0,142.2125,142.2416,142.0666,142.0666,5093.0
2017-11-02 12:55:00,146.12,146.16,145.97,146.05,3390.0,142.0666,142.1055,141.9208,141.9986,3390.0
2017-11-02 13:00:00,146.02,146.07,145.76,145.76,4740.0,141.9694,142.018,141.7166,141.7166,4740.0
2017-11-02 13:05:00,145.82,145.87,145.59,145.59,5870.0,141.775,141.8236,141.5513,141.5513,5870.0
2017-11-02 13:10:00,145.61,146.03,145.58,146.03,4750.0,141.5708,141.9791,141.5416,141.9791,4750.0
2017-11-02 13:15:00,145.94,146.05,145.74,145.76,4000.0,141.8916,141.9986,141.6972,141.7166,4000.0
2017-11-02 13:20:00,145.74,146.04,145.74,145.95,4601.0,141.6972,141.9889,141.6972,141.9014,4601.0
2017-11-02 13:25:00,145.95,146.04,145.72,145.77,6775.0,141.9014,141.9889,141.6777,141.7264,6775.0
2017-11-02 13:30:00,145.59,145.7,145.57,145.69,2450.0,141.5513,141.6583,141.5319,141.6486,2450.0
2017-11-02 13:35:00,145.75,145.75,145.55,145.56,3214.0,141.7069,141.7069,141.5125,141.5222,3214.0
2017-11-02 13:40:00,145.55,145.89,145.4,145.77,11684.0,141.5125,141.843,141.3666,141.7264,11684.0
2017-11-02 13:45:00,145.73,145.81,145.7,145.75,4880.0,141.6875,141.7652,141.6583,141.7069,4880.0
2017-11-02 13:50:00,145.7,145.7,145.5,145.54,3575.0,141.6583,141.6583,141.4638,141.5027,3575.0
2017-11-02 13:55:00,145.5,145.5,145.21,145.22,4400.0,141.4638,141.4638,141.1819,141.1916,4400.0
2017-11-02 14:00:00,145.24,145.24,145.06,145.22,4357.0,141.2111,141.2111,141.036,141.1916,4357.0
2017-11-02 14:05:00,145.29,145.37,145.18,145.29,3158.0,141.2597,141.3374,141.1527,141.2597,3158.0
2017-11-02 14:10:00,145.26,145.33,145.16,145.28,2400.0,141.2305,141.2986,141.1333,141.2499,2400.0
2017-11-02 14:15:00,145.28,145.35,145.24,145.35,2700.0,141.2499,141.318,141.2111,141.318,2700.0
2017-11-02 14:20:00,145.27,145.33,145.22,145.28,5227.0,141.2402,141.2986,141.1916,141.2499,5227.0
2017-11-02 14:25:00,145.34,145.55,145.29,145.55,10204.0,141.3083,141.5125,141.2597,141.5125,10204.0
2017-11-02 14:30:00,145.65,145.65,145.23,145.23,3007.0,141.6097,141.6097,141.2013,141.2013,3007.0
2017-11-02 14:35:00,145.23,145.29,145.14,145.27,7110.0,141.2013,141.2597,141.1138,141.2402,7110.0
2017-11-02 14:40:00,145.28,145.29,144.96,144.97,2100.0,141.2499,141.2597,140.9388,140.9485,2100.0
2017-11-02 14:45:00,144.96,145.0,144.79,144.87,5164.0,140.9388,140.9777,140.7735,140.8513,5164.0
2017-11-02 14:50:00,144.9,145.11,144.9,145.04,3922.0,140.8805,141.0847,140.8805,141.0166,3922.0
2017-11-02 14:55:00,145.05,145.14,144.95,144.95,4026.0,141.0263,141.1138,140.9291,140.9291,4026.0
2017-11-02 15:00:00,144.97,145.11,144.93,145.06,6181.0,140.9485,141.0847,140.9097,141.036,6181.0
2017-11-02 15:05:00,145.07,145.17,145.02,145.06,7223.0,141.0458,141.143,140.9972,141.036,7223.0
2017-11-02 15:10:00,145.1,145.32,145.1,145.28,4231.0,141.0749,141.2888,141.0749,141.2499,4231.0
2017-11-02 15:15:00,145.3,145.42,145.29,145.4,9155.0,141.2694,141.3861,141.2597,141.3666,9155.0
2017-11-02 15:20:00,145.37,145.5,145.33,145.45,7316.0,141.3374,141.4638,141.2986,141.4152,7316.0
2017-11-02 15:25:00,145.46,145.6,145.46,145.57,11004.0,141.4249,141.5611,141.4249,141.5319,11004.0
2017-11-02 15:30:00,145.57,145.6,145.48,145.53,10521.0,141.5319,141.5611,141.4444,141.493,10521.0
2017-11-02 15:35:00,145.55,145.73,145.49,145.49,22099.0,141.5125,141.6875,141.4541,141.4541,22099.0
2017-11-02 15:40:00,145.49,145.62,145.48,145.56,18271.0,141.4541,141.5805,141.4444,141.5222,18271.0
2017-11-02 15:45:00,145.57,145.64,145.52,145.61,24175.0,141.5319,141.6,141.4833,141.5708,24175.0
2017-11-02 15:50:00,145.61,145.77,145.58,145.62,65226.0,141.5708,141.7264,141.5416,141.5805,65226.0
2017-11-02 15:55:00,145.63,145.69,145.48,145.62,49373.0,141.5902,141.6486,141.4444,141.5805,49373.0
2017-11-03 09:30:00,145.09,145.75,144.9,145.43,9734.0,141.0652,141.7069,140.8805,141.3958,9734.0
2017-11-03 09:35:00,145.67,145.67,145.06,145.41,8405.0,141.6291,141.6291,141.036,141.3763,8405.0
2017-11-03 09:40:00,145.63,146.0,145.47,145.8,16748.0,141.5902,141.95,141.4347,141.7555,16748.0
2017-11-03 09:45:00,145.8,145.9,145.64,145.72,2499.0,141.7555,141.8527,141.6,141.6777,2499.0
2017-11-03 09:50:00,145.7,145.89,145.48,145.6,4691.0,141.6583,141.843,141.4444,141.5611,4691.0
2017-11-03 09:55:00,145.56,145.61,145.42,145.61,2082.0,141.5222,141.5708,141.3861,141.5708,2082.0
2017-11-03 10:00:00,145.59,145.71,145.44,145.46,55099.0,141.5513,141.668,141.4055,141.4249,55099.0
2017-11-03 10:05:00,145.54,145.74,145.54,145.6,10652.0,141.5027,141.6972,141.5027,141.5611,10652.0
2017-11-03 10:10:00,145.46,145.53,145.07,145.07,4317.0,141.4249,141.493,141.0458,141.0458,4317.0
2017-11-03 10:15:00,145.21,145.28,144.97,145.2,5312.0,141.1819,141.2499,140.9485,141.1722,5312.0
2017-11-03 10:20:00,145.23,145.26,144.98,145.03,3000.0,141.2013,141.2305,140.9583,141.0069,3000.0
2017-11-03 10:25:00,144.88,145.45,144.81,145.0,59780.0,140.861,141.4152,140.793,140.9777,59780.0
2017-11-03 10:30:00,145.08,145.25,145.08,145.16,2700.0,141.0555,141.2208,141.0555,141.1333,2700.0
2017-11-03 10:35:00,145.2,145.7,145.2,145.7,6941.0,141.1722,141.6583,141.1722,141.6583,6941.0
2017-11-03 10:40:00,145.55,145.77,145.55,145.66,6313.0,141.5125,141.7264,141.5125,141.6194,6313.0
2017-11-03 10:45:00,145.7,145.71,145.1,145.15,4252.0,141.6583,141.668,141.0749,141.1235,4252.0
2017-11-03 10:50:00,145.13,145.15,145.05,145.15,1900.0,141.1041,141.1235,141.0263,141.1235,1900.0
2017-11-03 10:55:00,145.04,145.48,145.04,145.35,5702.0,141.0166,141.4444,141.0166,141.318,5702.0
2017-11-03 11:00:00,145.49,145.49,145.18,145.4,8805.0,141.4541,141.4541,141.1527,141.3666,8805.0
2017-11-03 11:05:00,145.35,145.37,145.06,145.17,2668.0,141.318,141.3374,141.036,141.143,2668.0
2017-11-03 11:10:00,145.17,145.29,145.05,145.17,4125.0,141.143,141.2597,141.0263,141.143,4125.0
2017-11-03 11:15:00,145.13,145.3,145.02,145.25,4612.0,141.1041,141.2694,140.9972,141.2208,4612.0
2017-11-03 11:20:00,145.19,145.36,145.08,145.26,3057.0,141.1624,141.3277,141.0555,141.2305,3057.0
2017-11-03 11:25:00,145.14,145.28,145.07,145.2,4100.0,141.1138,141.2499,141.0458,141.1722,4100.0
2017-11-03 11:30:00,145.23,145.23,145.04,145.14,1139.0,141.2013,141.2013,141.0166,141.1138,1139.0
2017-11-03 11:35:00,145.18,145.21,144.85,144.85,7385.0,141.1527,141.1819,140.8319,140.8319,7385.0
2017-11-03 11:40:00,144.85,144.88,144.67,144.88,4831.0,140.8319,140.861,140.6569,140.861,4831.0
2017-11-03 11:45:00,144.93,145.0,144.84,144.84,1576.0,140.9097,140.9777,140.8221,140.8221,1576.0
2017-11-03 11:50:00,144.71,144.81,144.56,144.56,3528.0,140.6958,140.793,140.5499,140.5499,3528.0
2017-11-03 11:55:00,144.56,144.62,144.49,144.52,1150.0,140.5499,140.6083,140.4819,140.511,1150.0
2017-11-03 12:00:00,144.62,144.62,144.52,144.58,6412.0,140.6083,140.6083,140.511,140.5694,6412.0
2017-11-03 12:05:00,144.61,144.61,144.51,144.57,1100.0,140.5985,140.5985,140.5013,140.5596,1100.0
2017-11-03 12:10:00,144.51,144.66,144.51,144.56,6182.0,140.5013,140.6471,140.5013,140.5499,6182.0
2017-11-03 12:15:00,144.57,144.69,144.54,144.61,1688.0,140.5596,140.6763,140.5305,140.5985,1688.0
2017-11-03 12:20:00,144.58,144.58,144.46,144.47,1700.0,140.5694,140.5694,140.4527,140.4624,1700.0
2017-11-03 12:25:00,144.48,144.66,144.48,144.61,2875.0,140.4721,140.6471,140.4721,140.5985,2875.0
2017-11-03 12:30:00,144.66,144.69,144.62,144.62,608.0,140.6471,140.6763,140.6083,140.6083,608.0
2017-11-03 12:35:00,144.69,144.72,144.69,144.72,1311.0,140.6763,140.7055,140.6763,140.7055,1311.0
2017-11-03 12:40:00,144.71,144.75,144.64,144.65,1381.0,140.6958,140.7346,140.6277,140.6374,1381.0
2017-11-03 12:45:00,144.68,144.7,144.65,144.7,1040.0,140.6666,140.686,140.6374,140.686,1040.0
2017-11-03 12:50:00,144.64,144.73,144.54,144.73,4017.0,140.6277,140.7152,140.5305,140.7152,4017.0
2017-11-03 12:55:00,144.73,144.73,144.64,144.69,1277.0,140.7152,140.7152,140.6277,140.6763,1277.0
2017-11-03 13:00:00,144.67,145.08,144.66,145.05,5100.0,140.6569,141.0555,140.6471,141.0263,5100.0
2017-11-03 13:05:00,145.09,145.11,145.01,145.05,3449.0,141.0652,141.0847,140.9874,141.0263,3449.0
2017-11-03 13:10:00,145.08,145.2,144.83,144.84,4744.0,141.0555,141.1722,140.8124,140.8221,4744.0
2017-11-03 13:15:00,144.89,144.89,144.88,144.89,225.0,140.8708,140.8708,140.861,140.8708,225.0
2017-11-03 13:20:00,144.96,145.04,144.94,145.01,4316.0,140.9388,141.0166,140.9194,140.9874,4316.0
2017-11-03 13:25:00,145.03,145.1,144.87,144.93,2067.0,141.0069,141.0749,140.8513,140.9097,2067.0
2017-11-03 13:30:00,144.93,144.97,144.89,144.94,2227.0,140.9097,140.9485,140.8708,140.9194,2227.0
2017-11-03 13:35:00,144.82,144.97,144.82,144.97,954.0,140.8027,140.9485,140.8027,140.9485,954.0
2017-11-03 13:40:00,144.98,144.99,144.84,144.95,2600.0,140.9583,140.968,140.8221,140.9291,2600.0
2017-11-03 13:45:00,144.92,144.96,144.89,144.89,3002.0,140.8999,140.9388,140.8708,140.8708,3002.0
2017-11-03 13:50:00,144.9,144.99,144.9,144.91,2040.0,140.8805,140.968,140.8805,140.8902,2040.0
2017-11-03 13:55:00,144.92,144.95,144.92,144.95,200.0,140.8999,140.9291,140.8999,140.9291,200.0
2017-11-03 14:00:00,144.88,144.91,144.79,144.79,3914.0,140.861,140.8902,140.7735,140.7735,3914.0
2017-11-03 14:05:00,144.75,144.93,144.75,144.92,3479.0,140.7346,140.9097,140.7346,140.8999,3479.0
2017-11-03 14:10:00,144.94,144.95,144.9,144.94,1938.0,140.9194,140.9291,140.8805,140.9194,1938.0
2017-11-03 14:15:00,144.91,144.92,144.78,144.83,2365.0,140.8902,140.8999,140.7638,140.8124,2365.0
2017-11-03 14:20:00,144.7,144.85,144.7,144.83,1723.0,140.686,140.8319,140.686,140.8124,1723.0
2017-11-03 14:25:00,144.8,144.86,144.75,144.86,2965.0,140.7833,140.8416,140.7346,140.8416,2965.0
2017-11-03 14:30:00,144.86,144.88,144.75,144.75,1000.0,140.8416,140.861,140.7346,140.7346,1000.0
2017-11-03 14:35:00,144.68,144.68,144.58,144.59,800.0,140.6666,140.6666,140.5694,140.5791,800.0
2017-11-03 14:40:00,144.58,144.63,144.51,144.63,4405.0,140.5694,140.618,140.5013,140.618,4405.0
2017-11-03 14:45:00,144.59,144.67,144.59,144.67,700.0,140.5791,140.6569,140.5791,140.6569,700.0
2017-11-03 14:50:00,144.63,144.64,144.59,144.64,2147.0,140.618,140.6277,140.5791,140.6277,2147.0
2017-11-03 14:55:00,144.67,144.74,144.6,144.73,3100.0,140.6569,140.7249,140.5888,140.7152,3100.0
2017-11-03 15:00:00,144.71,144.78,144.63,144.68,5262.0,140.6958,140.7638,140.618,140.6666,5262.0
2017-11-03 15:05:00,144.72,144.78,144.7,144.74,2488.0,140.7055,140.7638,140.686,140.7249,2488.0
2017-11-03 15:10:00,144.68,144.73,144.62,144.65,3511.0,140.6666,140.7152,140.6083,140.6374,3511.0
2017-11-03 15:15:00,144.65,144.77,144.61,144.77,5130.0,140.6374,140.7541,140.5985,140.7541,5130.0
2017-11-03 15:20:00,144.73,144.73,144.53,144.6,8123.0,140.7152,140.7152,140.5207,140.5888,8123.0
2017-11-03 15:25:00,144.6,144.69,144.59,144.69,10882.0,140.5888,140.6763,140.5791,140.6763,10882.0
2017-11-03 15:30:00,144.66,144.71,144.64,144.64,7163.0,140.6471,140.6958,140.6277,140.6277,7163.0
2017-11-03 15:35:00,144.63,144.7,144.63,144.64,4530.0,140.618,140.686,140.618,140.6277,4530.0
2017-11-03 15:40:00,144.65,144.67,144.59,144.62,12601.0,140.6374,140.6569,140.5791,140.6083,12601.0
2017-11-03 15:45:00,144.62,144.68,144.6,144.6,13180.0,140.6083,140.6666,140.5888,140.5888,13180.0
2017-11-03 15:50:00,144.61,144.68,144.53,144.58,13162.0,140.5985,140.6666,140.5207,140.5694,13162.0
2017-11-03 15:55:00,144.58,144.71,144.49,144.66,36648.0,140.5694,140.6958,140.4819,140.6471,36648.0
2017-11-06 09:30:00,145.26,146.41,145.12,146.17,15254.0,141.2305,142.3486,141.0944,142.1153,15254.0
2017-11-06 09:35:00,146.31,146.59,146.06,146.42,16888.0,142.2514,142.5236,142.0083,142.3583,16888.0
2017-11-06 09:40:00,146.43,146.43,146.09,146.16,66441.0,142.368,142.368,142.0375,142.1055,66441.0
2017-11-06 09:45:00,146.32,146.48,146.23,146.3,6985.0,142.2611,142.4167,142.1736,142.2416,6985.0
2017-11-06 09:50:00,146.22,146.4,145.92,145.99,6492.0,142.1639,142.3389,141.8722,141.9402,6492.0
2017-11-06 09:55:00,146.11,146.5,146.0,146.5,8500.0,142.0569,142.4361,141.95,142.4361,8500.0
2017-11-06 10:00:00,146.33,146.49,146.1,146.1,10347.0,142.2708,142.4264,142.0472,142.0472,10347.0
2017-11-06 10:05:00,146.06,146.26,145.89,145.97,7322.0,142.0083,142.2028,141.843,141.9208,7322.0
2017-11-06 10:10:00,146.14,146.45,146.02,146.39,5294.0,142.0861,142.3875,141.9694,142.3292,5294.0
2017-11-06 10:15:00,146.42,146.64,146.41,146.57,6872.0,142.3583,142.5722,142.3486,142.5042,6872.0
2017-11-06 10:20:00,146.58,146.9,146.57,146.9,4076.0,142.5139,142.825,142.5042,142.825,4076.0
2017-11-06 10:25:00,146.98,147.09,146.39,146.39,11263.0,142.9028,143.0097,142.3292,142.3292,11263.0
2017-11-06 10:30:00,146.26,146.59,146.24,146.58,5227.0,142.2028,142.5236,142.1833,142.5139,5227.0
2017-11-06 10:35:00,146.63,146.69,146.54,146.69,3564.0,142.5625,142.6208,142.475,142.6208,3564.0
2017-11-06 10:40:00,146.74,146.89,146.59,146.7,13249.0,142.6694,142.8153,142.5236,142.6306,13249.0
2017-11-06 10:45:00,146.72,146.72,146.32,146.51,3913.0,142.65,142.65,142.2611,142.4458,3913.0
2017-11-06 10:50:00,146.47,146.54,146.22,146.36,8715.0,142.4069,142.475,142.1639,142.3,8715.0
2017-11-06 10:55:00,146.42,146.46,146.11,146.31,8097.0,142.3583,142.3972,142.0569,142.2514,8097.0
2017-11-06 11:00:00,146.26,146.3,146.06,146.08,2857.0,142.2028,142.2416,142.0083,142.0278,2857.0
2017-11-06 11:05:00,146.02,146.21,146.02,146.16,4160.0,141.9694,142.1541,141.9694,142.1055,4160.0
2017-11-06 11:10:00,146.34,146.34,145.75,145.77,5673.0,142.2805,142.2805,141.7069,141.7264,5673.0
2017-11-06 11:15:00,145.84,146.2,145.83,146.11,3370.0,141.7944,142.1444,141.7847,142.0569,3370.0
2017-11-06 11:20:00,146.1,146.45,146.1,146.32,6959.0,142.0472,142.3875,142.0472,142.2611,6959.0
2017-11-06 11:25:00,146.33,146.41,146.04,146.04,5426.0,142.2708,142.3486,141.9889,141.9889,5426.0
2017-11-06 11:30:00,146.05,146.15,145.97,146.12,5033.0,141.9986,142.0958,141.9208,142.0666,5033.0
2017-11-06 11:35:00,146.1,146.55,146.1,146.44,15805.0,142.0472,142.4847,142.0472,142.3778,15805.0
2017-11-06 11:40:00,146.46,146.46,145.83,145.84,13723.0,142.3972,142.3972,141.7847,141.7944,13723.0
2017-11-06 11:45:00,145.84,145.97,145.78,145.95,5810.0,141.7944,141.9208,141.7361,141.9014,5810.0
2017-11-06 11:50:00,145.94,146.23,145.88,145.9,7926.0,141.8916,142.1736,141.8333,141.8527,7926.0
2017-11-06 11:55:00,145.96,145.96,145.7,145.89,3784.0,141.9111,141.9111,141.6583,141.843,3784.0
2017-11-06 12:00:00,145.83,145.83,145.71,145.82,3300.0,141.7847,141.7847,141.668,141.775,3300.0
2017-11-06 12:05:00,145.81,146.03,145.78,146.03,3241.0,141.7652,141.9791,141.7361,141.9791,3241.0
2017-11-06 12:10:00,146.09,146.13,145.83,145.99,14560.0,142.0375,142.0764,141.7847,141.9402,14560.0
2017-11-06 12:15:00,145.99,146.25,145.99,146.24,700.0,141.9402,142.193,141.9402,142.1833,700.0
2017-11-06 12:20:00,146.25,146.36,146.17,146.35,7334.0,142.193,142.3,142.1153,142.2903,7334.0
2017-11-06 12:25:00,146.36,146.41,145.97,146.11,17356.0,142.3,142.3486,141.9208,142.0569,17356.0
2017-11-06 12:30:00,146.1,146.47,146.1,146.47,5600.0,142.0472,142.4069,142.0472,142.4069,5600.0
2017-11-06 12:35:00,146.51,146.66,146.41,146.61,1500.0,142.4458,142.5917,142.3486,142.543,1500.0
2017-11-06 12:40:00,146.64,146.83,146.57,146.8,4000.0,142.5722,142.7569,142.5042,142.7278,4000.0
2017-11-06 12:45:00,146.88,147.09,146.87,147.03,19721.0,142.8056,143.0097,142.7958,142.9514,19721.0
2017-11-06 12:50:00,147.05,147.13,147.01,147.13,11464.0,142.9708,143.0486,142.932,143.0486,11464.0
2017-11-06 12:55:00,147.06,147.12,146.99,147.09,10922.0,142.9806,143.0389,142.9125,143.0097,10922.0
2017-11-06 13:00:00,147.1,147.52,147.1,147.39,9720.0,143.0195,143.4278,143.0195,143.3014,9720.0
2017-11-06 13:05:00,147.42,147.54,147.39,147.41,5837.0,143.3306,143.4473,143.3014,143.3209,5837.0
2017-11-06 13:10:00,147.46,147.58,147.4,147.49,5856.0,143.3695,143.4861,143.3111,143.3986,5856.0
2017-11-06 13:15:00,147.46,147.46,146.86,147.0,8956.0,143.3695,143.3695,142.7861,142.9222,8956.0
2017-11-06 13:20:00,147.0,147.25,147.0,147.25,1978.0,142.9222,143.1653,142.9222,143.1653,1978.0
2017-11-06 13:25:00,147.27,147.42,147.27,147.35,6601.0,143.1847,143.3306,143.1847,143.2625,6601.0
2017-11-06 13:30:00,147.3,147.3,147.13,147.22,5899.0,143.2139,143.2139,143.0486,143.1361,5899.0
2017-11-06 13:35:00,147.24,147.26,147.04,147.04,2747.0,143.1556,143.175,142.9611,142.9611,2747.0
2017-11-06 13:40:00,146.97,147.2,146.97,147.2,3550.0,142.8931,143.1167,142.8931,143.1167,3550.0
2017-11-06 13:45:00,147.22,147.36,147.21,147.35,2430.0,143.1361,143.2722,143.1264,143.2625,2430.0
2017-11-06 13:50:00,147.38,147.42,147.2,147.4,9755.0,143.2917,143.3306,143.1167,143.3111,9755.0
2017-11-06 13:55:00,147.37,147.55,147.33,147.46,10568.0,143.282,143.457,143.2431,143.3695,10568.0
2017-11-06 14:00:00,147.47,147.66,147.43,147.66,10600.0,143.3792,143.5639,143.3403,143.5639,10600.0
2017-11-06 14:05:00,147.62,147.85,147.62,147.75,23404.0,143.525,143.7487,143.525,143.6514,23404.0
2017-11-06 14:10:00,147.72,147.87,147.71,147.77,4567.0,143.6223,143.7681,143.6125,143.6709,4567.0
2017-11-06 14:15:00,147.73,147.73,147.42,147.64,12875.0,143.632,143.632,143.3306,143.5445,12875.0
2017-11-06 14:20:00,147.69,147.85,147.57,147.85,6621.0,143.5931,143.7487,143.4764,143.7487,6621.0
2017-11-06 14:25:00,147.86,147.96,147.69,147.75,9663.0,143.7584,143.8556,143.5931,143.6514,9663.0
2017-11-06 14:30:00,147.69,148.0,147.62,147.92,9398.0,143.5931,143.8945,143.525,143.8167,9398.0
2017-11-06 14:35:00,147.86,148.02,147.85,148.01,4986.0,143.7584,143.9139,143.7487,143.9042,4986.0
2017-11-06 14:40:00,148.02,148.07,147.75,147.8,7980.0,143.9139,143.9625,143.6514,143.7,7980.0
2017-11-06 14:45:00,147.78,147.81,147.67,147.79,7693.0,143.6806,143.7098,143.5736,143.6903,7693.0
2017-11-06 14:50:00,147.81,147.87,147.72,147.72,7502.0,143.7098,143.7681,143.6223,143.6223,7502.0
2017-11-06 14:55:00,147.75,147.75,147.52,147.7,10564.0,143.6514,143.6514,143.4278,143.6028,10564.0
2017-11-06 15:00:00,147.7,147.8,147.68,147.77,5743.0,143.6028,143.7,143.5834,143.6709,5743.0
2017-11-06 15:05:00,147.72,147.88,147.66,147.85,10182.0,143.6223,143.7778,143.5639,143.7487,10182.0
2017-11-06 15:10:00,147.89,147.93,147.78,147.85,10155.0,143.7875,143.8264,143.6806,143.7487,10155.0
2017-11-06 15:15:00,147.86,148.03,147.82,147.9,10333.0,143.7584,143.9237,143.7195,143.7973,10333.0
2017-11-06 15:20:00,147.9,148.04,147.86,148.01,8051.0,143.7973,143.9334,143.7584,143.9042,8051.0
2017-11-06 15:25:00,148.01,148.11,147.98,148.01,23498.0,143.9042,144.0014,143.875,143.9042,23498.0
2017-11-06 15:30:00,148.02,148.23,148.02,148.19,12968.0,143.9139,144.1181,143.9139,144.0792,12968.0
2017-11-06 15:35:00,148.18,148.34,148.12,148.17,10092.0,144.0695,144.2251,144.0112,144.0598,10092.0
2017-11-06 15:40:00,148.16,148.21,148.01,148.21,15355.0,144.0501,144.0987,143.9042,144.0987,15355.0
2017-11-06 15:45:00,148.22,148.36,148.19,148.26,27431.0,144.1084,144.2445,144.0792,144.1473,27431.0
2017-11-06 15:50:00,148.24,148.35,148.19,148.3,28458.0,144.1278,144.2348,144.0792,144.1862,28458.0
2017-11-06 15:55:00,148.29,148.52,148.23,148.41,76584.0,144.1764,144.4001,144.1181,144.2931,76584.0
2017-11-07 09:30:00,148.4,148.76,148.13,148.46,20545.0,144.2834,144.6334,144.0209,144.3417,20545.0
2017-11-07 09:35:00,148.74,149.0,148.5,149.0,5839.0,144.614,144.8668,144.3806,144.8668,5839.0
2017-11-07 09:40:00,148.84,149.32,148.84,149.28,27306.0,144.7112,145.1779,144.7112,145.139,27306.0
2017-11-07 09:45:00,149.27,149.27,148.74,148.74,3900.0,145.1293,145.1293,144.614,144.614,3900.0
2017-11-07 09:50:00,148.7,148.93,148.66,148.93,4893.0,144.5751,144.7987,144.5362,144.7987,4893.0
2017-11-07 09:55:00,148.82,149.36,148.8,149.34,15916.0,144.6917,145.2168,144.6723,145.1973,15916.0
2017-11-07 10:00:00,149.27,149.45,148.39,148.82,13772.0,145.1293,145.3043,144.2737,144.6917,13772.0
2017-11-07 10:05:00,148.81,149.19,148.73,148.87,7788.0,144.682,145.0515,144.6042,144.7404,7788.0
2017-11-07 10:10:00,148.8,149.11,148.77,149.02,13263.0,144.6723,144.9737,144.6431,144.8862,13263.0
2017-11-07 10:15:00,149.02,149.1,148.62,148.68,7594.0,144.8862,144.964,144.4973,144.5556,7594.0
2017-11-07 10:20:00,148.72,149.14,148.52,148.52,15405.0,144.5945,145.0029,144.4001,144.4001,15405.0
2017-11-07 10:25:00,148.59,148.77,148.53,148.58,12160.0,144.4681,144.6431,144.4098,144.4584,12160.0
2017-11-07 10:30:00,148.53,148.55,147.39,147.39,8149.0,144.4098,144.4292,143.3014,143.3014,8149.0
2017-11-07 10:35:00,147.39,147.65,147.11,147.22,11546.0,143.3014,143.5542,143.0292,143.1361,11546.0
2017-11-07 10:40:00,147.23,147.56,147.19,147.4,7985.0,143.1458,143.4667,143.107,143.3111,7985.0
2017-11-07 10:45:00,147.38,147.42,147.18,147.36,3287.0,143.2917,143.3306,143.0972,143.2722,3287.0
2017-11-07 10:50:00,147.38,147.58,147.3,147.58,2788.0,143.2917,143.4861,143.2139,143.4861,2788.0
2017-11-07 10:55:00,147.57,147.68,147.45,147.6,5465.0,143.4764,143.5834,143.3597,143.5056,5465.0
2017-11-07 11:00:00,147.58,147.82,147.55,147.75,3705.0,143.4861,143.7195,143.457,143.6514,3705.0
2017-11-07 11:05:00,147.98,148.15,147.97,148.12,5060.0,143.875,144.0403,143.8653,144.0112,5060.0
2017-11-07 11:10:00,148.11,148.41,148.11,148.41,1300.0,144.0014,144.2931,144.0014,144.2931,1300.0
2017-11-07 11:15:00,148.41,148.41,148.02,148.08,6757.0,144.2931,144.2931,143.9139,143.9723,6757.0
2017-11-07 11:20:00,147.95,148.32,147.83,148.16,7908.0,143.8459,144.2056,143.7292,144.0501,7908.0
2017-11-07 11:25:00,148.24,148.26,147.83,148.17,11350.0,144.1278,144.1473,143.7292,144.0598,11350.0
2017-11-07 11:30:00,148.02,148.02,147.76,147.76,4111.0,143.9139,143.9139,143.6611,143.6611,4111.0
2017-11-07 11:35:00,147.73,147.86,147.64,147.7,6431.0,143.632,143.7584,143.5445,143.6028,6431.0
2017-11-07 11:40:00,147.63,147.79,147.63,147.79,2122.0,143.5348,143.6903,143.5348,143.6903,2122.0
2017-11-07 11:45:00,147.8,147.84,147.69,147.79,3890.0,143.7,143.7389,143.5931,143.6903,3890.0
2017-11-07 11:50:00,147.75,147.75,147.17,147.44,3943.0,143.6514,143.6514,143.0875,143.35,3943.0
2017-11-07 11:55:00,147.35,147.35,146.63,146.63,16026.0,143.2625,143.2625,142.5625,142.5625,16026.0
2017-11-07 12:00:00,146.81,147.41,146.67,147.41,2150.0,142.7375,143.3209,142.6014,143.3209,2150.0
2017-11-07 12:05:00,147.4,147.52,147.37,147.38,2437.0,143.3111,143.4278,143.282,143.2917,2437.0
2017-11-07 12:10:00,147.38,147.66,147.12,147.66,8992.0,143.2917,143.5639,143.0389,143.5639,8992.0
2017-11-07 12:15:00,147.68,147.73,147.27,147.27,5775.0,143.5834,143.632,143.1847,143.1847,5775.0
2017-11-07 12:20:00,147.31,147.33,147.13,147.21,3180.0,143.2236,143.2431,143.0486,143.1264,3180.0
2017-11-07 12:25:00,147.21,147.27,147.07,147.09,5255.0,143.1264,143.1847,142.9903,143.0097,5255.0
2017-11-07 12:30:00,147.14,147.14,147.04,147.07,3890.0,143.0583,143.0583,142.9611,142.9903,3890.0
2017-11-07 12:35:00,147.04,147.14,147.03,147.06,2374.0,142.9611,143.0583,142.9514,142.9806,2374.0
2017-11-07 12:40:00,147.08,147.22,147.04,147.22,5558.0,143.0,143.1361,142.9611,143.1361,5558.0
2017-11-07 12:45:00,147.13,147.23,147.04,147.05,6066.0,143.0486,143.1458,142.9611,142.9708,6066.0
2017-11-07 12:50:00,147.0,147.14,146.7,146.78,6348.0,142.9222,143.0583,142.6306,142.7083,6348.0
2017-11-07 12:55:00,146.75,146.76,146.56,146.73,6010.0,142.6792,142.6889,142.4944,142.6597,6010.0
2017-11-07 13:00:00,146.63,146.74,146.61,146.73,3879.0,142.5625,142.6694,142.543,142.6597,3879.0
2017-11-07 13:05:00,146.73,146.85,146.63,146.82,5315.0,142.6597,142.7764,142.5625,142.7472,5315.0
2017-11-07 13:10:00,146.92,146.96,146.82,146.91,4000.0,142.8444,142.8833,142.7472,142.8347,4000.0
2017-11-07 13:15:00,146.91,146.97,146.8,146.93,4111.0,142.8347,142.8931,142.7278,142.8542,4111.0
2017-11-07 13:20:00,146.98,147.01,146.91,146.98,1900.0,142.9028,142.932,142.8347,142.9028,1900.0
2017-11-07 13:25:00,146.91,147.09,146.91,147.09,1272.0,142.8347,143.0097,142.8347,143.0097,1272.0
2017-11-07 13:30:00,147.09,147.23,147.05,147.05,3800.0,143.0097,143.1458,142.9708,142.9708,3800.0
2017-11-07 13:35:00,147.05,147.15,147.01,147.14,2950.0,142.9708,143.0681,142.932,143.0583,2950.0
2017-11-07 13:40:00,147.2,147.23,147.05,147.17,3430.0,143.1167,143.1458,142.9708,143.0875,3430.0
2017-11-07 13:45:00,147.14,147.33,147.13,147.33,2829.0,143.0583,143.2431,143.0486,143.2431,2829.0
2017-11-07 13:50:00,147.39,147.41,147.3,147.39,3293.0,143.3014,143.3209,143.2139,143.3014,3293.0
2017-11-07 13:55:00,147.32,147.33,147.24,147.24,2704.0,143.2334,143.2431,143.1556,143.1556,2704.0
2017-11-07 14:00:00,147.29,147.29,147.2,147.2,1633.0,143.2042,143.2042,143.1167,143.1167,1633.0
2017-11-07 14:05:00,147.23,147.32,147.21,147.32,4531.0,143.1458,143.2334,143.1264,143.2334,4531.0
2017-11-07 14:10:00,147.33,147.39,147.2,147.21,6539.0,143.2431,143.3014,143.1167,143.1264,6539.0
2017-11-07 14:15:00,147.22,147.27,147.11,147.14,6980.0,143.1361,143.1847,143.0292,143.0583,6980.0
2017-11-07 14:20:00,147.15,147.22,147.15,147.16,3354.0,143.0681,143.1361,143.0681,143.0778,3354.0
2017-11-07 14:25:00,147.2,147.25,147.2,147.22,2617.0,143.1167,143.1653,143.1167,143.1361,2617.0
2017-11-07 14:30:00,147.24,147.29,147.22,147.25,2500.0,143.1556,143.2042,143.1361,143.1653,2500.0
2017-11-07 14:35:00,147.25,147.58,147.24,147.56,4010.0,143.1653,143.4861,143.1556,143.4667,4010.0
2017-11-07 14:40:00,147.57,147.57,147.23,147.32,4463.0,143.4764,143.4764,143.1458,143.2334,4463.0
2017-11-07 14:45:00,147.38,147.38,147.25,147.26,1554.0,143.2917,143.2917,143.1653,143.175,1554.0
2017-11-07 14:50:00,147.2,147.27,147.17,147.23,3835.0,143.1167,143.1847,143.0875,143.1458,3835.0
2017-11-07 14:55:00,147.22,147.29,147.16,147.16,4048.0,143.1361,143.2042,143.0778,143.0778,4048.0
2017-11-07 15:00:00,147.16,147.16,146.83,146.83,7687.0,143.0778,143.0778,142.7569,142.7569,7687.0
2017-11-07 15:05:00,146.86,146.9,146.8,146.89,2872.0,142.7861,142.825,142.7278,142.8153,2872.0
2017-11-07 15:10:00,146.85,146.97,146.85,146.91,4491.0,142.7764,142.8931,142.7764,142.8347,4491.0
2017-11-07 15:15:00,146.9,147.02,146.85,147.02,3582.0,142.825,142.9417,142.7764,142.9417,3582.0
2017-11-07 15:20:00,147.0,147.08,146.99,147.03,17158.0,142.9222,143.0,142.9125,142.9514,17158.0
2017-11-07 15:25:00,146.99,147.2,146.99,147.2,3188.0,142.9125,143.1167,142.9125,143.1167,3188.0
2017-11-07 15:30:00,147.24,147.28,147.06,147.14,8520.0,143.1556,143.1945,142.9806,143.0583,8520.0
2017-11-07 15:35:00,147.17,147.3,147.17,147.18,4413.0,143.0875,143.2139,143.0875,143.0972,4413.0
2017-11-07 15:40:00,147.2,147.24,147.19,147.2,9074.0,143.1167,143.1556,143.107,143.1167,9074.0
2017-11-07 15:45:00,147.25,147.33,147.23,147.31,9087.0,143.1653,143.2431,143.1458,143.2236,9087.0
2017-11-07 15:50:00,147.34,147.53,147.34,147.44,8735.0,143.2528,143.4375,143.2528,143.35,8735.0
2017-11-07 15:55:00,147.45,147.58,147.41,147.49,34972.0,143.3597,143.4861,143.3209,143.3986,34972.0
2017-11-08 09:30:00,146.92,147.57,146.92,147.5,12631.0,142.8444,143.4764,142.8444,143.4084,12631.0
2017-11-08 09:35:00,147.1,147.45,146.93,146.97,3187.0,143.0195,143.3597,142.8542,142.8931,3187.0
2017-11-08 09:40:00,146.93,147.33,146.56,146.95,13527.0,142.8542,143.2431,142.4944,142.8736,13527.0
2017-11-08 09:45:00,147.01,147.41,147.01,147.16,5675.0,142.932,143.3209,142.932,143.0778,5675.0
2017-11-08 09:50:00,147.07,147.5,147.06,147.5,3143.0,142.9903,143.4084,142.9806,143.4084,3143.0
2017-11-08 09:55:00,147.49,147.7,147.18,147.18,11075.0,143.3986,143.6028,143.0972,143.0972,11075.0
2017-11-08 10:00:00,147.24,147.36,147.23,147.3,800.0,143.1556,143.2722,143.1458,143.2139,800.0
2017-11-08 10:05:00,147.3,147.53,147.23,147.23,4330.0,143.2139,143.4375,143.1458,143.1458,4330.0
2017-11-08 10:10:00,147.13,147.13,146.87,147.02,4837.0,143.0486,143.0486,142.7958,142.9417,4837.0
2017-11-08 10:15:00,147.13,147.19,146.76,146.76,4036.0,143.0486,143.107,142.6889,142.6889,4036.0
2017-11-08 10:20:00,146.64,146.79,146.5,146.69,4146.0,142.5722,142.7181,142.4361,142.6208,4146.0
2017-11-08 10:25:00,146.63,146.79,146.63,146.65,3243.0,142.5625,142.7181,142.5625,142.5819,3243.0
2017-11-08 10:30:00,146.67,146.8,146.56,146.67,5424.0,142.6014,142.7278,142.4944,142.6014,5424.0
2017-11-08 10:35:00,146.66,147.16,146.65,147.1,16091.0,142.5917,143.0778,142.5819,143.0195,16091.0
2017-11-08 10:40:00,147.16,147.16,146.9,146.9,2634.0,143.0778,143.0778,142.825,142.825,2634.0
2017-11-08 10:45:00,146.87,146.87,146.6,146.84,5533.0,142.7958,142.7958,142.5333,142.7667,5533.0
2017-11-08 10:50:00,146.88,147.16,146.8,147.01,6880.0,142.8056,143.0778,142.7278,142.932,6880.0
2017-11-08 10:55:00,147.18,147.23,146.94,147.05,4299.0,143.0972,143.1458,142.8639,142.9708,4299.0
2017-11-08 11:00:00,146.97,147.05,146.91,147.0,3168.0,142.8931,142.9708,142.8347,142.9222,3168.0
2017-11-08 11:05:00,146.98,147.14,146.97,147.13,5790.0,142.9028,143.0583,142.8931,143.0486,5790.0
2017-11-08 11:10:00,147.13,147.28,147.0,147.26,7778.0,143.0486,143.1945,142.9222,143.175,7778.0
2017-11-08 11:15:00,147.19,147.31,147.05,147.23,6469.0,143.107,143.2236,142.9708,143.1458,6469.0
2017-11-08 11:20:00,147.27,147.4,147.22,147.38,1897.0,143.1847,143.3111,143.1361,143.2917,1897.0
2017-11-08 11:25:00,147.41,147.43,147.28,147.28,1552.0,143.3209,143.3403,143.1945,143.1945,1552.0
2017-11-08 11:30:00,147.32,147.41,147.16,147.16,4441.0,143.2334,143.3209,143.0778,143.0778,4441.0
2017-11-08 11:35:00,147.07,147.15,146.91,147.15,6281.0,142.9903,143.0681,142.8347,143.0681,6281.0
2017-11-08 11:40:00,147.09,147.38,147.05,147.32,4660.0,143.0097,143.2917,142.9708,143.2334,4660.0
2017-11-08 11:45:00,147.39,147.64,147.3,147.64,15132.0,143.3014,143.5445,143.2139,143.5445,15132.0
2017-11-08 11:50:00,147.6,147.6,147.25,147.25,5593.0,143.5056,143.5056,143.1653,143.1653,5593.0
2017-11-08 11:55:00,147.21,147.46,147.11,147.34,4100.0,143.1264,143.3695,143.0292,143.2528,4100.0
2017-11-08 12:00:00,147.41,147.49,147.31,147.31,8443.0,143.3209,143.3986,143.2236,143.2236,8443.0
2017-11-08 12:05:00,147.36,147.43,147.23,147.23,3525.0,143.2722,143.3403,143.1458,143.1458,3525.0
2017-11-08 12:10:00,147.23,147.26,147.05,147.16,3350.0,143.1458,143.175,142.9708,143.0778,3350.0
2017-11-08 12:15:00,147.15,147.37,147.15,147.33,1850.0,143.0681,143.282,143.0681,143.2431,1850.0
2017-11-08 12:20:00,147.35,147.71,147.35,147.61,5680.0,143.2625,143.6125,143.2625,143.5153,5680.0
2017-11-08 12:25:00,147.56,147.68,147.47,147.67,3266.0,143.4667,143.5834,143.3792,143.5736,3266.0
2017-11-08 12:30:00,147.62,147.78,147.62,147.78,2747.0,143.525,143.6806,143.525,143.6806,2747.0
2017-11-08 12:35:00,147.7,147.73,147.37,147.55,2900.0,143.6028,143.632,143.282,143.457,2900.0
2017-11-08 12:40:00,147.55,147.55,147.37,147.54,3100.0,143.457,143.457,143.282,143.4473,3100.0
2017-11-08 12:45:00,147.5,147.58,147.49,147.57,3200.0,143.4084,143.4861,143.3986,143.4764,3200.0
2017-11-08 12:50:00,147.57,147.67,147.5,147.67,2803.0,143.4764,143.5736,143.4084,143.5736,2803.0
2017-11-08 12:55:00,147.7,147.81,147.66,147.81,1507.0,143.6028,143.7098,143.5639,143.7098,1507.0
2017-11-08 13:00:00,147.8,148.08,147.8,148.08,7197.0,143.7,143.9723,143.7,143.9723,7197.0
2017-11-08 13:05:00,148.04,148.15,147.97,148.0,4932.0,143.9334,144.0403,143.8653,143.8945,4932.0
2017-11-08 13:10:00,147.96,148.01,147.89,148.0,3300.0,143.8556,143.9042,143.7875,143.8945,3300.0
2017-11-08 13:15:00,147.99,147.99,147.78,147.78,7133.0,143.8848,143.8848,143.6806,143.6806,7133.0
2017-11-08 13:20:00,147.71,147.79,147.66,147.68,8161.0,143.6125,143.6903,143.5639,143.5834,8161.0
2017-11-08 13:25:00,147.59,147.79,147.57,147.72,7190.0,143.4959,143.6903,143.4764,143.6223,7190.0
2017-11-08 13:30:00,147.56,147.84,147.56,147.79,3275.0,143.4667,143.7389,143.4667,143.6903,3275.0
2017-11-08 13:35:00,147.76,147.91,147.76,147.84,3644.0,143.6611,143.807,143.6611,143.7389,3644.0
2017-11-08 13:40:00,147.83,147.87,147.79,147.87,1100.0,143.7292,143.7681,143.6903,143.7681,1100.0
2017-11-08 13:45:00,147.87,147.99,147.81,147.99,4144.0,143.7681,143.8848,143.7098,143.8848,4144.0
2017-11-08 13:50:00,147.97,147.99,147.78,147.78,1275.0,143.8653,143.8848,143.6806,143.6806,1275.0
2017-11-08 13:55:00,147.89,147.97,147.73,147.89,10548.0,143.7875,143.8653,143.632,143.7875,10548.0
2017-11-08 14:00:00,147.87,147.87,147.79,147.85,1611.0,143.7681,143.7681,143.6903,143.7487,1611.0
2017-11-08 14:05:00,147.86,147.9,147.73,147.73,1499.0,143.7584,143.7973,143.632,143.632,1499.0
2017-11-08 14:10:00,147.68,147.88,147.68,147.8,4098.0,143.5834,143.7778,143.5834,143.7,4098.0
2017-11-08 14:15:00,147.89,147.89,147.8,147.84,3939.0,143.7875,143.7875,143.7,143.7389,3939.0
2017-11-08 14:20:00,147.87,148.22,147.81,148.21,8069.0,143.7681,144.1084,143.7098,144.0987,8069.0
2017-11-08 14:25:00,148.21,148.4,148.13,148.39,8691.0,144.0987,144.2834,144.0209,144.2737,8691.0
2017-11-08 14:30:00,148.34,148.46,148.33,148.46,5127.0,144.2251,144.3417,144.2153,144.3417,5127.0
2017-11-08 14:35:00,148.44,148.6,148.36,148.6,14097.0,144.3223,144.4778,144.2445,144.4778,14097.0
2017-11-08 14:40:00,148.54,148.55,148.42,148.55,3873.0,144.4195,144.4292,144.3028,144.4292,3873.0
2017-11-08 14:45:00,148.55,148.68,148.51,148.68,3400.0,144.4292,144.5556,144.3903,144.5556,3400.0
2017-11-08 14:50:00,148.69,148.72,148.16,148.17,15233.0,144.5653,144.5945,144.0501,144.0598,15233.0
2017-11-08 14:55:00,148.14,148.18,147.91,148.18,6413.0,144.0306,144.0695,143.807,144.0695,6413.0
2017-11-08 15:00:00,148.14,148.4,148.13,148.33,7141.0,144.0306,144.2834,144.0209,144.2153,7141.0
2017-11-08 15:05:00,148.34,148.37,148.2,148.24,3958.0,144.2251,144.2542,144.0889,144.1278,3958.0
2017-11-08 15:10:00,148.3,148.37,148.17,148.3,5979.0,144.1862,144.2542,144.0598,144.1862,5979.0
2017-11-08 15:15:00,148.33,148.58,148.33,148.55,13563.0,144.2153,144.4584,144.2153,144.4292,13563.0
2017-11-08 15:20:00,148.54,148.65,148.5,148.6,7450.0,144.4195,144.5265,144.3806,144.4778,7450.0
2017-11-08 15:25:00,148.55,148.66,148.52,148.59,11767.0,144.4292,144.5362,144.4001,144.4681,11767.0
2017-11-08 15:30:00,148.55,148.62,148.41,148.41,10300.0,144.4292,144.4973,144.2931,144.2931,10300.0
2017-11-08 15:35:00,148.39,148.59,148.34,148.58,9037.0,144.2737,144.4681,144.2251,144.4584,9037.0
2017-11-08 15:40:00,148.58,148.62,148.49,148.49,11493.0,144.4584,144.4973,144.3709,144.3709,11493.0
2017-11-08 15:45:00,148.46,148.47,148.32,148.32,4833.0,144.3417,144.3515,144.2056,144.2056,4833.0
2017-11-08 15:50:00,148.35,148.59,148.31,148.59,14450.0,144.2348,144.4681,144.1959,144.4681,14450.0
2017-11-08 15:55:00,148.59,148.84,148.54,148.74,49292.0,144.4681,144.7112,144.4195,144.614,49292.0
2017-11-09 09:30:00,146.0,147.16,145.6,146.77,38777.0,141.95,143.0778,141.5611,142.6986,38777.0
2017-11-09 09:35:00,146.84,146.95,146.05,146.29,8386.0,142.7667,142.8736,141.9986,142.2319,8386.0
2017-11-09 09:40:00,146.51,146.6,146.26,146.28,5538.0,142.4458,142.5333,142.2028,142.2222,5538.0
2017-11-09 09:45:00,146.15,146.2,145.36,145.4,10336.0,142.0958,142.1444,141.3277,141.3666,10336.0
2017-11-09 09:50:00,145.29,145.69,145.16,145.49,9238.0,141.2597,141.6486,141.1333,141.4541,9238.0
2017-11-09 09:55:00,145.63,145.75,145.3,145.3,12592.0,141.5902,141.7069,141.2694,141.2694,12592.0
2017-11-09 10:00:00,145.37,145.63,145.2,145.23,11751.0,141.3374,141.5902,141.1722,141.2013,11751.0
2017-11-09 10:05:00,145.18,145.56,145.18,145.5,14092.0,141.1527,141.5222,141.1527,141.4638,14092.0
2017-11-09 10:10:00,145.5,145.69,145.15,145.24,15106.0,141.4638,141.6486,141.1235,141.2111,15106.0
2017-11-09 10:15:00,145.23,145.51,145.08,145.46,7890.0,141.2013,141.4736,141.0555,141.4249,7890.0
2017-11-09 10:20:00,145.63,145.92,145.55,145.7,8721.0,141.5902,141.8722,141.5125,141.6583,8721.0
2017-11-09 10:25:00,145.72,145.89,145.38,145.54,13576.0,141.6777,141.843,141.3472,141.5027,13576.0
2017-11-09 10:30:00,145.48,145.59,145.33,145.49,8669.0,141.4444,141.5513,141.2986,141.4541,8669.0
2017-11-09 10:35:00,145.41,145.54,145.38,145.52,10104.0,141.3763,141.5027,141.3472,141.4833,10104.0
2017-11-09 10:40:00,145.49,145.73,145.49,145.73,2550.0,141.4541,141.6875,141.4541,141.6875,2550.0
2017-11-09 10:45:00,145.8,146.3,145.8,146.29,4741.0,141.7555,142.2416,141.7555,142.2319,4741.0
2017-11-09 10:50:00,146.26,146.96,146.26,146.8,7008.0,142.2028,142.8833,142.2028,142.7278,7008.0
2017-11-09 10:55:00,146.82,147.39,146.67,147.39,10026.0,142.7472,143.3014,142.6014,143.3014,10026.0
2017-11-09 11:00:00,147.28,147.3,146.96,147.15,7658.0,143.1945,143.2139,142.8833,143.0681,7658.0
2017-11-09 11:05:00,147.05,147.27,146.95,147.03,3277.0,142.9708,143.1847,142.8736,142.9514,3277.0
2017-11-09 11:10:00,146.92,147.14,146.74,146.85,5877.0,142.8444,143.0583,142.6694,142.7764,5877.0
2017-11-09 11:15:00,146.87,147.04,146.8,146.87,5896.0,142.7958,142.9611,142.7278,142.7958,5896.0
2017-11-09 11:20:00,146.88,146.89,146.34,146.39,9077.0,142.8056,142.8153,142.2805,142.3292,9077.0
2017-11-09 11:25:00,146.23,146.5,146.21,146.47,5200.0,142.1736,142.4361,142.1541,142.4069,5200.0
2017-11-09 11:30:00,146.45,146.51,146.09,146.31,10256.0,142.3875,142.4458,142.0375,142.2514,10256.0
2017-11-09 11:35:00,146.23,146.28,145.8,145.8,16605.0,142.1736,142.2222,141.7555,141.7555,16605.0
2017-11-09 11:40:00,145.91,146.04,145.75,145.75,9124.0,141.8625,141.9889,141.7069,141.7069,9124.0
2017-11-09 11:45:00,145.82,145.82,145.27,145.33,13623.0,141.775,141.775,141.2402,141.2986,13623.0
2017-11-09 11:50:00,145.38,145.49,145.09,145.2,8490.0,141.3472,141.4541,141.0652,141.1722,8490.0
2017-11-09 11:55:00,145.16,145.28,145.02,145.14,8672.0,141.1333,141.2499,140.9972,141.1138,8672.0
2017-11-09 12:00:00,145.24,145.31,145.02,145.06,4332.0,141.2111,141.2791,140.9972,141.036,4332.0
2017-11-09 12:05:00,145.13,145.24,144.68,144.78,36470.0,141.1041,141.2111,140.6666,140.7638,36470.0
2017-11-09 12:10:00,144.75,144.93,144.04,144.1,15785.0,140.7346,140.9097,140.0443,140.1027,15785.0
2017-11-09 12:15:00,144.18,144.3,143.82,143.88,15770.0,140.1805,140.2971,139.8304,139.8888,15770.0
2017-11-09 12:20:00,143.88,144.04,143.71,143.75,29870.0,139.8888,140.0443,139.7235,139.7624,29870.0
2017-11-09 12:25:00,143.78,143.87,143.63,143.7,11134.0,139.7916,139.8791,139.6457,139.7138,11134.0
2017-11-09 12:30:00,143.63,143.63,143.1,143.13,22181.0,139.6457,139.6457,139.1304,139.1596,22181.0
2017-11-09 12:35:00,143.1,144.01,143.05,143.78,26023.0,139.1304,140.0152,139.0818,139.7916,26023.0
2017-11-09 12:40:00,143.67,143.76,143.46,143.52,11076.0,139.6846,139.7721,139.4804,139.5388,11076.0
2017-11-09 12:45:00,143.53,143.59,143.22,143.51,15703.0,139.5485,139.6068,139.2471,139.529,15703.0
2017-11-09 12:50:00,143.56,143.76,143.36,143.75,7885.0,139.5777,139.7721,139.3832,139.7624,7885.0
2017-11-09 12:55:00,143.92,144.0,143.76,143.98,4987.0,139.9277,140.0054,139.7721,139.986,4987.0
2017-11-09 13:00:00,143.94,144.36,143.93,144.12,8993.0,139.9471,140.3555,139.9374,140.1221,8993.0
2017-11-09 13:05:00,144.07,144.26,143.98,144.25,8140.0,140.0735,140.2582,139.986,140.2485,8140.0
2017-11-09 13:10:00,144.24,144.39,144.12,144.24,5100.0,140.2388,140.3846,140.1221,140.2388,5100.0
2017-11-09 13:15:00,144.24,144.31,144.16,144.31,7231.0,140.2388,140.3069,140.161,140.3069,7231.0
2017-11-09 13:20:00,144.36,144.74,144.33,144.5,5999.0,140.3555,140.7249,140.3263,140.4916,5999.0
2017-11-09 13:25:00,144.53,144.66,144.46,144.56,4280.0,140.5207,140.6471,140.4527,140.5499,4280.0
2017-11-09 13:30:00,144.57,144.94,144.56,144.83,5392.0,140.5596,140.9194,140.5499,140.8124,5392.0
2017-11-09 13:35:00,144.85,145.14,144.79,144.84,9346.0,140.8319,141.1138,140.7735,140.8221,9346.0
2017-11-09 13:40:00,144.73,144.87,144.69,144.87,6271.0,140.7152,140.8513,140.6763,140.8513,6271.0
2017-11-09 13:45:00,144.82,145.06,144.76,144.83,9115.0,140.8027,141.036,140.7444,140.8124,9115.0
2017-11-09 13:50:00,144.76,144.88,144.76,144.82,2000.0,140.7444,140.861,140.7444,140.8027,2000.0
2017-11-09 13:55:00,144.87,144.87,144.65,144.65,3501.0,140.8513,140.8513,140.6374,140.6374,3501.0
2017-11-09 14:00:00,144.76,144.81,144.6,144.77,5732.0,140.7444,140.793,140.5888,140.7541,5732.0
2017-11-09 14:05:00,144.79,145.03,144.78,145.01,2318.0,140.7735,141.0069,140.7638,140.9874,2318.0
2017-11-09 14:10:00,145.09,145.15,144.93,145.03,7504.0,141.0652,141.1235,140.9097,141.0069,7504.0
2017-11-09 14:15:00,144.98,145.06,144.87,145.06,3378.0,140.9583,141.036,140.8513,141.036,3378.0
2017-11-09 14:20:00,144.96,144.98,144.81,144.97,6654.0,140.9388,140.9583,140.793,140.9485,6654.0
2017-11-09 14:25:00,144.97,145.01,144.68,144.7,4287.0,140.9485,140.9874,140.6666,140.686,4287.0
2017-11-09 14:30:00,144.73,144.99,144.68,144.81,6127.0,140.7152,140.968,140.6666,140.793,6127.0
2017-11-09 14:35:00,144.81,144.82,144.32,144.34,8710.0,140.793,140.8027,140.3166,140.336,8710.0
2017-11-09 14:40:00,144.31,144.31,144.03,144.09,12364.0,140.3069,140.3069,140.0346,140.093,12364.0
2017-11-09 14:45:00,144.08,144.19,144.03,144.15,5200.0,140.0832,140.1902,140.0346,140.1513,5200.0
2017-11-09 14:50:00,144.15,144.2,144.09,144.13,16220.0,140.1513,140.1999,140.093,140.1318,16220.0
2017-11-09 14:55:00,144.16,144.22,143.94,143.97,9386.0,140.161,140.2193,139.9471,139.9763,9386.0
2017-11-09 15:00:00,144.03,144.2,143.9,143.99,5085.0,140.0346,140.1999,139.9082,139.9957,5085.0
2017-11-09 15:05:00,143.92,144.25,143.78,144.16,6927.0,139.9277,140.2485,139.7916,140.161,6927.0
2017-11-09 15:10:00,144.13,144.42,144.04,144.42,6094.0,140.1318,140.4138,140.0443,140.4138,6094.0
2017-11-09 15:15:00,144.43,144.49,144.22,144.33,5100.0,140.4235,140.4819,140.2193,140.3263,5100.0
2017-11-09 15:20:00,144.39,144.56,144.35,144.5,4375.0,140.3846,140.5499,140.3457,140.4916,4375.0
2017-11-09 15:25:00,144.49,144.62,144.45,144.57,5014.0,140.4819,140.6083,140.443,140.5596,5014.0
2017-11-09 15:30:00,144.62,145.06,144.62,145.06,24258.0,140.6083,141.036,140.6083,141.036,24258.0
2017-11-09 15:35:00,145.03,145.24,144.98,145.15,14717.0,141.0069,141.2111,140.9583,141.1235,14717.0
2017-11-09 15:40:00,145.18,145.4,145.0,145.1,15665.0,141.1527,141.3666,140.9777,141.0749,15665.0
2017-11-09 15:45:00,145.01,145.06,144.85,144.88,18927.0,140.9874,141.036,140.8319,140.861,18927.0
2017-11-09 15:50:00,144.9,145.0,144.85,144.95,13027.0,140.8805,140.9777,140.8319,140.9291,13027.0
2017-11-09 15:55:00,144.97,145.24,144.97,145.1,38055.0,140.9485,141.2111,140.9485,141.0749,38055.0
2017-11-10 09:30:00,144.95,145.7,144.95,145.46,9829.0,140.9291,141.6583,140.9291,141.4249,9829.0
2017-11-10 09:35:00,145.43,145.66,145.22,145.55,7574.0,141.3958,141.6194,141.1916,141.5125,7574.0
2017-11-10 09:40:00,145.54,145.93,145.39,145.78,17478.0,141.5027,141.8819,141.3569,141.7361,17478.0
2017-11-10 09:45:00,145.77,146.32,145.67,146.16,9157.0,141.7264,142.2611,141.6291,142.1055,9157.0
2017-11-10 09:50:00,146.16,146.46,146.16,146.46,3775.0,142.1055,142.3972,142.1055,142.3972,3775.0
2017-11-10 09:55:00,146.38,146.54,146.16,146.38,9993.0,142.3194,142.475,142.1055,142.3194,9993.0
2017-11-10 10:00:00,146.38,146.47,145.78,146.04,9537.0,142.3194,142.4069,141.7361,141.9889,9537.0
2017-11-10 10:05:00,145.95,146.03,145.8,145.95,4212.0,141.9014,141.9791,141.7555,141.9014,4212.0
2017-11-10 10:10:00,145.97,146.42,145.97,146.33,14108.0,141.9208,142.3583,141.9208,142.2708,14108.0
2017-11-10 10:15:00,146.35,146.98,146.35,146.97,11339.0,142.2903,142.9028,142.2903,142.8931,11339.0
2017-11-10 10:20:00,146.98,146.98,146.39,146.47,6416.0,142.9028,142.9028,142.3292,142.4069,6416.0
2017-11-10 10:25:00,146.52,146.62,146.32,146.47,6688.0,142.4555,142.5528,142.2611,142.4069,6688.0
2017-11-10 10:30:00,146.4,146.42,145.84,145.85,3390.0,142.3389,142.3583,141.7944,141.8041,3390.0
2017-11-10 10:35:00,145.91,146.07,145.32,145.5,10803.0,141.8625,142.018,141.2888,141.4638,10803.0
2017-11-10 10:40:00,145.64,146.24,145.64,146.24,3841.0,141.6,142.1833,141.6,142.1833,3841.0
2017-11-10 10:45:00,146.07,146.53,146.01,146.53,6000.0,142.018,142.4653,141.9597,142.4653,6000.0
2017-11-10 10:50:00,146.36,146.47,145.72,145.72,6349.0,142.3,142.4069,141.6777,141.6777,6349.0
2017-11-10 10:55:00,145.72,146.18,145.72,146.16,2714.0,141.6777,142.125,141.6777,142.1055,2714.0
2017-11-10 11:00:00,146.08,146.09,145.77,146.09,3400.0,142.0278,142.0375,141.7264,142.0375,3400.0
2017-11-10 11:05:00,146.05,146.38,145.99,146.26,18303.0,141.9986,142.3194,141.9402,142.2028,18303.0
2017-11-10 11:10:00,146.25,146.26,145.86,146.16,7465.0,142.193,142.2028,141.8139,142.1055,7465.0
2017-11-10 11:15:00,146.14,146.36,146.0,146.0,8351.0,142.0861,142.3,141.95,141.95,8351.0
2017-11-10 11:20:00,146.16,146.2,146.03,146.06,6889.0,142.1055,142.1444,141.9791,142.0083,6889.0
2017-11-10 11:25:00,146.18,146.18,145.91,145.97,1495.0,142.125,142.125,141.8625,141.9208,1495.0
2017-11-10 11:30:00,145.9,145.91,145.8,145.91,950.0,141.8527,141.8625,141.7555,141.8625,950.0
2017-11-10 11:35:00,145.83,145.98,145.83,145.98,2061.0,141.7847,141.9305,141.7847,141.9305,2061.0
2017-11-10 11:40:00,145.88,145.96,145.88,145.88,1732.0,141.8333,141.9111,141.8333,141.8333,1732.0
2017-11-10 11:45:00,145.92,145.99,145.89,145.94,1921.0,141.8722,141.9402,141.843,141.8916,1921.0
2017-11-10 11:50:00,146.03,146.04,145.92,145.99,800.0,141.9791,141.9889,141.8722,141.9402,800.0
2017-11-10 11:55:00,145.96,146.33,145.96,146.31,5165.0,141.9111,142.2708,141.9111,142.2514,5165.0
2017-11-10 12:00:00,146.31,146.49,146.31,146.47,1100.0,142.2514,142.4264,142.2514,142.4069,1100.0
2017-11-10 12:05:00,146.41,146.49,146.15,146.21,15869.0,142.3486,142.4264,142.0958,142.1541,15869.0
2017-11-10 12:10:00,146.02,146.17,145.9,145.99,4227.0,141.9694,142.1153,141.8527,141.9402,4227.0
2017-11-10 12:15:00,146.04,146.16,146.04,146.15,2805.0,141.9889,142.1055,141.9889,142.0958,2805.0
2017-11-10 12:20:00,146.11,146.36,146.03,146.2,3346.0,142.0569,142.3,141.9791,142.1444,3346.0
2017-11-10 12:25:00,146.16,146.22,145.94,145.96,4100.0,142.1055,142.1639,141.8916,141.9111,4100.0
2017-11-10 12:30:00,145.97,146.06,145.82,146.05,2016.0,141.9208,142.0083,141.775,141.9986,2016.0
2017-11-10 12:35:00,145.91,146.04,145.91,146.03,1000.0,141.8625,141.9889,141.8625,141.9791,1000.0
2017-11-10 12:40:00,146.02,146.02,145.74,145.76,1900.0,141.9694,141.9694,141.6972,141.7166,1900.0
2017-11-10 12:45:00,145.75,145.75,145.62,145.64,4548.0,141.7069,141.7069,141.5805,141.6,4548.0
2017-11-10 12:50:00,145.66,145.93,145.66,145.93,3581.0,141.6194,141.8819,141.6194,141.8819,3581.0
2017-11-10 12:55:00,145.9,145.94,145.67,145.71,2600.0,141.8527,141.8916,141.6291,141.668,2600.0
2017-11-10 13:00:00,145.68,145.68,145.5,145.5,3182.0,141.6388,141.6388,141.4638,141.4638,3182.0
2017-11-10 13:05:00,145.5,145.54,145.3,145.41,10275.0,141.4638,141.5027,141.2694,141.3763,10275.0
2017-11-10 13:10:00,145.38,145.48,145.34,145.47,7962.0,141.3472,141.4444,141.3083,141.4347,7962.0
2017-11-10 13:15:00,145.54,145.62,145.51,145.59,4757.0,141.5027,141.5805,141.4736,141.5513,4757.0
2017-11-10 13:20:00,145.52,145.65,145.51,145.63,1998.0,141.4833,141.6097,141.4736,141.5902,1998.0
2017-11-10 13:25:00,145.67,145.73,145.6,145.67,2909.0,141.6291,141.6875,141.5611,141.6291,2909.0
2017-11-10 13:30:00,145.72,145.83,145.71,145.8,2000.0,141.6777,141.7847,141.668,141.7555,2000.0
2017-11-10 13:35:00,145.71,145.8,145.63,145.63,5449.0,141.668,141.7555,141.5902,141.5902,5449.0
2017-11-10 13:40:00,145.53,145.57,145.36,145.47,4076.0,141.493,141.5319,141.3277,141.4347,4076.0
2017-11-10 13:45:00,145.48,145.55,145.39,145.39,4016.0,141.4444,141.5125,141.3569,141.3569,4016.0
2017-11-10 13:50:00,145.43,145.47,145.37,145.44,5488.0,141.3958,141.4347,141.3374,141.4055,5488.0
2017-11-10 13:55:00,145.42,145.46,145.29,145.29,14004.0,141.3861,141.4249,141.2597,141.2597,14004.0
2017-11-10 14:00:00,145.32,145.56,145.32,145.47,3837.0,141.2888,141.5222,141.2888,141.4347,3837.0
2017-11-10 14:05:00,145.52,145.64,145.45,145.45,10253.0,141.4833,141.6,141.4152,141.4152,10253.0
2017-11-10 14:10:00,145.47,145.6,145.26,145.31,7566.0,141.4347,141.5611,141.2305,141.2791,7566.0
2017-11-10 14:15:00,145.3,145.53,145.3,145.36,3973.0,141.2694,141.493,141.2694,141.3277,3973.0
2017-11-10 14:20:00,145.34,145.63,145.34,145.63,4058.0,141.3083,141.5902,141.3083,141.5902,4058.0
2017-11-10 14:25:00,145.57,145.66,145.54,145.64,7108.0,141.5319,141.6194,141.5027,141.6,7108.0
2017-11-10 14:30:00,145.72,145.83,145.62,145.79,4565.0,141.6777,141.7847,141.5805,141.7458,4565.0
2017-11-10 14:35:00,145.79,145.86,145.75,145.79,4486.0,141.7458,141.8139,141.7069,141.7458,4486.0
2017-11-10 14:40:00,145.79,145.82,145.73,145.75,2614.0,141.7458,141.775,141.6875,141.7069,2614.0
2017-11-10 14:45:00,145.78,145.81,145.74,145.8,4475.0,141.7361,141.7652,141.6972,141.7555,4475.0
2017-11-10 14:50:00,145.8,145.83,145.68,145.83,4431.0,141.7555,141.7847,141.6388,141.7847,4431.0
2017-11-10 14:55:00,145.83,146.02,145.73,145.86,5927.0,141.7847,141.9694,141.6875,141.8139,5927.0
2017-11-10 15:00:00,145.93,146.07,145.87,146.07,2201.0,141.8819,142.018,141.8236,142.018,2201.0
2017-11-10 15:05:00,146.07,146.13,145.86,145.91,4629.0,142.018,142.0764,141.8139,141.8625,4629.0
2017-11-10 15:10:00,145.95,146.06,145.92,146.05,6308.0,141.9014,142.0083,141.8722,141.9986,6308.0
2017-11-10 15:15:00,146.07,146.15,146.05,146.12,11451.0,142.018,142.0958,141.9986,142.0666,11451.0
2017-11-10 15:20:00,146.1,146.23,146.1,146.22,6606.0,142.0472,142.1736,142.0472,142.1639,6606.0
2017-11-10 15:25:00,146.24,146.27,146.09,146.11,9989.0,142.1833,142.2125,142.0375,142.0569,9989.0
2017-11-10 15:30:00,146.12,146.16,146.07,146.15,9846.0,142.0666,142.1055,142.018,142.0958,9846.0
2017-11-10 15:35:00,146.15,146.26,146.1,146.11,10022.0,142.0958,142.2028,142.0472,142.0569,10022.0
2017-11-10 15:40:00,146.17,146.29,146.12,146.28,12868.0,142.1153,142.2319,142.0666,142.2222,12868.0
2017-11-10 15:45:00,146.36,146.42,146.26,146.42,19822.0,142.3,142.3583,142.2028,142.3583,19822.0
2017-11-10 15:50:00,146.46,146.54,146.3,146.38,24573.0,142.3972,142.475,142.2416,142.3194,24573.0
2017-11-10 15:55:00,146.4,146.4,146.24,146.3,63507.0,142.3389,142.3389,142.1833,142.2416,63507.0
2017-11-13 09:30:00,145.19,145.72,145.09,145.27,11008.0,141.1624,141.6777,141.0652,141.2402,11008.0
2017-11-13 09:35:00,145.29,145.29,143.87,144.4,17419.0,141.2597,141.2597,139.8791,140.3944,17419.0
2017-11-13 09:40:00,144.56,145.02,144.28,144.37,22976.0,140.5499,140.9972,140.2777,140.3652,22976.0
2017-11-13 09:45:00,144.53,144.72,144.12,144.12,11330.0,140.5207,140.7055,140.1221,140.1221,11330.0
2017-11-13 09:50:00,143.92,144.46,143.8,144.26,7338.0,139.9277,140.4527,139.811,140.2582,7338.0
2017-11-13 09:55:00,144.11,144.34,143.97,144.0,9967.0,140.1124,140.336,139.9763,140.0054,9967.0
2017-11-13 10:00:00,144.1,144.3,143.58,143.58,16325.0,140.1027,140.2971,139.5971,139.5971,16325.0
2017-11-13 10:05:00,143.65,144.21,143.58,144.1,11257.0,139.6652,140.2096,139.5971,140.1027,11257.0
2017-11-13 10:10:00,144.14,144.28,143.78,144.03,21237.0,140.1416,140.2777,139.7916,140.0346,21237.0
2017-11-13 10:15:00,144.12,144.55,143.81,144.44,16551.0,140.1221,140.5402,139.8207,140.4332,16551.0
2017-11-13 10:20:00,144.36,144.83,144.3,144.8,17503.0,140.3555,140.8124,140.2971,140.7833,17503.0
2017-11-13 10:25:00,144.77,144.83,144.46,144.72,13183.0,140.7541,140.8124,140.4527,140.7055,13183.0
2017-11-13 10:30:00,144.88,145.12,144.86,144.99,5852.0,140.861,141.0944,140.8416,140.968,5852.0
2017-11-13 10:35:00,145.04,145.31,144.96,145.04,11675.0,141.0166,141.2791,140.9388,141.0166,11675.0
2017-11-13 10:40:00,145.05,145.05,144.69,144.69,8331.0,141.0263,141.0263,140.6763,140.6763,8331.0
2017-11-13 10:45:00,144.67,144.76,144.58,144.58,3540.0,140.6569,140.7444,140.5694,140.5694,3540.0
2017-11-13 10:50:00,144.65,144.72,144.4,144.4,4209.0,140.6374,140.7055,140.3944,140.3944,4209.0
2017-11-13 10:55:00,144.5,144.53,144.25,144.48,30159.0,140.4916,140.5207,140.2485,140.4721,30159.0
2017-11-13 11:00:00,144.57,144.82,144.57,144.81,15145.0,140.5596,140.8027,140.5596,140.793,15145.0
2017-11-13 11:05:00,144.81,144.91,144.72,144.91,12100.0,140.793,140.8902,140.7055,140.8902,12100.0
2017-11-13 11:10:00,144.91,145.17,144.86,144.96,14370.0,140.8902,141.143,140.8416,140.9388,14370.0
2017-11-13 11:15:00,144.96,145.26,144.95,145.26,10367.0,140.9388,141.2305,140.9291,141.2305,10367.0
2017-11-13 11:20:00,145.29,145.58,145.16,145.17,13222.0,141.2597,141.5416,141.1333,141.143,13222.0
2017-11-13 11:25:00,145.12,145.15,145.02,145.13,6223.0,141.0944,141.1235,140.9972,141.1041,6223.0
2017-11-13 11:30:00,145.1,145.25,145.03,145.11,3544.0,141.0749,141.2208,141.0069,141.0847,3544.0
2017-11-13 11:35:00,145.26,145.26,144.93,144.99,14267.0,141.2305,141.2305,140.9097,140.968,14267.0
2017-11-13 11:40:00,144.99,145.11,144.72,144.78,14002.0,140.968,141.0847,140.7055,140.7638,14002.0
2017-11-13 11:45:00,144.73,144.8,144.67,144.8,1200.0,140.7152,140.7833,140.6569,140.7833,1200.0
2017-11-13 11:50:00,144.88,145.32,144.88,145.31,5775.0,140.861,141.2888,140.861,141.2791,5775.0
2017-11-13 11:55:00,145.25,145.3,144.99,145.06,22668.0,141.2208,141.2694,140.968,141.036,22668.0
2017-11-13 12:00:00,145.12,145.26,145.02,145.19,24040.0,141.0944,141.2305,140.9972,141.1624,24040.0
2017-11-13 12:05:00,145.21,145.58,145.2,145.49,3345.0,141.1819,141.5416,141.1722,141.4541,3345.0
2017-11-13 12:10:00,145.55,145.55,145.1,145.13,6685.0,141.5125,141.5125,141.0749,141.1041,6685.0
2017-11-13 12:15:00,145.1,145.26,145.1,145.19,3250.0,141.0749,141.2305,141.0749,141.1624,3250.0
2017-11-13 12:20:00,145.13,145.2,144.74,144.78,13270.0,141.1041,141.1722,140.7249,140.7638,13270.0
2017-11-13 12:25:00,144.78,144.85,144.66,144.7,5524.0,140.7638,140.8319,140.6471,140.686,5524.0
2017-11-13 12:30:00,144.68,145.0,144.67,144.94,5846.0,140.6666,140.9777,140.6569,140.9194,5846.0
2017-11-13 12:35:00,144.98,145.0,144.6,144.72,10453.0,140.9583,140.9777,140.5888,140.7055,10453.0
2017-11-13 12:40:00,144.65,144.7,144.08,144.08,6083.0,140.6374,140.686,140.0832,140.0832,6083.0
2017-11-13 12:45:00,144.15,144.4,144.15,144.24,8871.0,140.1513,140.3944,140.1513,140.2388,8871.0
2017-11-13 12:50:00,144.37,144.39,144.09,144.25,15915.0,140.3652,140.3846,140.093,140.2485,15915.0
2017-11-13 12:55:00,144.26,144.52,144.23,144.44,9757.0,140.2582,140.511,140.2291,140.4332,9757.0
2017-11-13 13:00:00,144.4,144.41,144.25,144.39,14193.0,140.3944,140.4041,140.2485,140.3846,14193.0
2017-11-13 13:05:00,144.33,144.43,144.13,144.16,5054.0,140.3263,140.4235,140.1318,140.161,5054.0
2017-11-13 13:10:00,144.16,144.36,144.15,144.23,3550.0,140.161,140.3555,140.1513,140.2291,3550.0
2017-11-13 13:15:00,144.29,144.36,144.15,144.15,3820.0,140.2874,140.3555,140.1513,140.1513,3820.0
2017-11-13 13:20:00,144.24,144.49,144.23,144.49,3100.0,140.2388,140.4819,140.2291,140.4819,3100.0
2017-11-13 13:25:00,144.49,144.49,144.15,144.21,10332.0,140.4819,140.4819,140.1513,140.2096,10332.0
2017-11-13 13:30:00,144.26,144.39,144.26,144.37,3683.0,140.2582,140.3846,140.2582,140.3652,3683.0
2017-11-13 13:35:00,144.47,144.48,144.38,144.43,2134.0,140.4624,140.4721,140.3749,140.4235,2134.0
2017-11-13 13:40:00,144.43,144.43,143.79,143.86,15359.0,140.4235,140.4235,139.8013,139.8693,15359.0
2017-11-13 13:45:00,143.94,143.98,143.82,143.98,4025.0,139.9471,139.986,139.8304,139.986,4025.0
2017-11-13 13:50:00,143.98,144.18,143.84,144.18,9741.0,139.986,140.1805,139.8499,140.1805,9741.0
2017-11-13 13:55:00,144.17,144.27,144.08,144.08,4155.0,140.1707,140.268,140.0832,140.0832,4155.0
2017-11-13 14:00:00,144.04,144.15,143.97,144.15,5439.0,140.0443,140.1513,139.9763,140.1513,5439.0
2017-11-13 14:05:00,144.08,144.15,144.06,144.15,2289.0,140.0832,140.1513,140.0638,140.1513,2289.0
2017-11-13 14:10:00,144.08,144.15,144.01,144.12,7257.0,140.0832,140.1513,140.0152,140.1221,7257.0
2017-11-13 14:15:00,144.12,144.19,144.08,144.19,8109.0,140.1221,140.1902,140.0832,140.1902,8109.0
2017-11-13 14:20:00,144.21,144.52,144.21,144.49,8723.0,140.2096,140.511,140.2096,140.4819,8723.0
2017-11-13 14:25:00,144.48,144.54,144.13,144.23,6777.0,140.4721,140.5305,140.1318,140.2291,6777.0
2017-11-13 14:30:00,144.27,144.29,144.03,144.07,5514.0,140.268,140.2874,140.0346,140.0735,5514.0
2017-11-13 14:35:00,144.06,144.12,144.02,144.07,4978.0,140.0638,140.1221,140.0249,140.0735,4978.0
2017-11-13 14:40:00,144.1,144.19,144.02,144.14,9586.0,140.1027,140.1902,140.0249,140.1416,9586.0
2017-11-13 14:45:00,144.13,144.26,144.13,144.25,5901.0,140.1318,140.2582,140.1318,140.2485,5901.0
2017-11-13 14:50:00,144.28,144.29,144.06,144.06,13055.0,140.2777,140.2874,140.0638,140.0638,13055.0
2017-11-13 14:55:00,144.1,144.19,144.08,144.19,6950.0,140.1027,140.1902,140.0832,140.1902,6950.0
2017-11-13 15:00:00,144.14,144.47,144.12,144.47,10330.0,140.1416,140.4624,140.1221,140.4624,10330.0
2017-11-13 15:05:00,144.47,144.5,144.39,144.44,6322.0,140.4624,140.4916,140.3846,140.4332,6322.0
2017-11-13 15:10:00,144.49,144.5,144.37,144.41,10243.0,140.4819,140.4916,140.3652,140.4041,10243.0
2017-11-13 15:15:00,144.43,144.49,144.4,144.44,3538.0,140.4235,140.4819,140.3944,140.4332,3538.0
2017-11-13 15:20:00,144.47,144.59,144.45,144.59,9986.0,140.4624,140.5791,140.443,140.5791,9986.0
2017-11-13 15:25:00,144.6,144.85,144.59,144.73,14817.0,140.5888,140.8319,140.5791,140.7152,14817.0
2017-11-13 15:30:00,144.68,144.72,144.56,144.56,10130.0,140.6666,140.7055,140.5499,140.5499,10130.0
2017-11-13 15:35:00,144.56,144.93,144.53,144.93,10680.0,140.5499,140.9097,140.5207,140.9097,10680.0
2017-11-13 15:40:00,144.9,144.91,144.61,144.63,10939.0,140.8805,140.8902,140.5985,140.618,10939.0
2017-11-13 15:45:00,144.63,144.76,144.59,144.75,13372.0,140.618,140.7444,140.5791,140.7346,13372.0
2017-11-13 15:50:00,144.77,145.03,144.72,144.91,17067.0,140.7541,141.0069,140.7055,140.8902,17067.0
2017-11-13 15:55:00,144.94,144.94,144.56,144.61,56121.0,140.9194,140.9194,140.5499,140.5985,56121.0
2017-11-14 09:30:00,143.75,145.34,143.75,145.07,12213.0,139.7624,141.3083,139.7624,141.0458,12213.0
2017-11-14 09:35:00,144.87,145.38,144.68,144.98,12043.0,140.8513,141.3472,140.6666,140.9583,12043.0
2017-11-14 09:40:00,145.0,145.18,144.8,145.15,6058.0,140.9777,141.1527,140.7833,141.1235,6058.0
2017-11-14 09:45:00,145.15,145.68,145.05,145.17,19502.0,141.1235,141.6388,141.0263,141.143,19502.0
2017-11-14 09:50:00,145.27,145.84,145.27,145.82,11600.0,141.2402,141.7944,141.2402,141.775,11600.0
2017-11-14 09:55:00,145.79,146.12,145.15,145.15,32800.0,141.7458,142.0666,141.1235,141.1235,32800.0
2017-11-14 10:00:00,145.31,145.46,144.86,145.1,11200.0,141.2791,141.4249,140.8416,141.0749,11200.0
2017-11-14 10:05:00,144.88,145.45,144.52,145.3,11517.0,140.861,141.4152,140.511,141.2694,11517.0
2017-11-14 10:10:00,145.49,145.91,145.34,145.8,22733.0,141.4541,141.8625,141.3083,141.7555,22733.0
2017-11-14 10:15:00,145.9,146.17,145.52,145.82,19839.0,141.8527,142.1153,141.4833,141.775,19839.0
2017-11-14 10:20:00,145.68,145.69,145.07,145.43,13941.0,141.6388,141.6486,141.0458,141.3958,13941.0
2017-11-14 10:25:00,145.35,145.39,144.41,144.57,22869.0,141.318,141.3569,140.4041,140.5596,22869.0
2017-11-14 10:30:00,144.57,144.84,144.22,144.49,21277.0,140.5596,140.8221,140.2193,140.4819,21277.0
2017-11-14 10:35:00,144.47,145.19,144.42,145.13,13853.0,140.4624,141.1624,140.4138,141.1041,13853.0
2017-11-14 10:40:00,145.13,145.13,144.66,144.78,38449.0,141.1041,141.1041,140.6471,140.7638,38449.0
2017-11-14 10:45:00,144.85,145.46,144.81,144.93,8798.0,140.8319,141.4249,140.793,140.9097,8798.0
2017-11-14 10:50:00,144.95,145.21,144.87,145.01,3875.0,140.9291,141.1819,140.8513,140.9874,3875.0
2017-11-14 10:55:00,145.08,145.2,144.73,144.83,21478.0,141.0555,141.1722,140.7152,140.8124,21478.0
2017-11-14 11:00:00,144.89,144.95,144.52,144.76,5744.0,140.8708,140.9291,140.511,140.7444,5744.0
2017-11-14 11:05:00,144.8,144.81,144.31,144.32,13885.0,140.7833,140.793,140.3069,140.3166,13885.0
2017-11-14 11:10:00,144.32,144.64,144.32,144.6,3378.0,140.3166,140.6277,140.3166,140.5888,3378.0
2017-11-14 11:15:00,144.75,144.81,144.45,144.54,10392.0,140.7346,140.793,140.443,140.5305,10392.0
2017-11-14 11:20:00,144.49,144.57,144.26,144.43,6802.0,140.4819,140.5596,140.2582,140.4235,6802.0
2017-11-14 11:25:00,144.37,144.51,144.24,144.34,3520.0,140.3652,140.5013,140.2388,140.336,3520.0
2017-11-14 11:30:00,144.38,144.53,144.09,144.25,7732.0,140.3749,140.5207,140.093,140.2485,7732.0
2017-11-14 11:35:00,144.21,144.46,144.13,144.46,3268.0,140.2096,140.4527,140.1318,140.4527,3268.0
2017-11-14 11:40:00,144.38,144.55,144.18,144.41,8775.0,140.3749,140.5402,140.1805,140.4041,8775.0
2017-11-14 11:45:00,144.38,144.91,144.14,144.14,19141.0,140.3749,140.8902,140.1416,140.1416,19141.0
2017-11-14 11:50:00,144.09,144.72,144.09,144.71,5126.0,140.093,140.7055,140.093,140.6958,5126.0
2017-11-14 11:55:00,144.61,144.94,144.39,144.84,18296.0,140.5985,140.9194,140.3846,140.8221,18296.0
2017-11-14 12:00:00,144.87,145.15,144.75,144.92,9738.0,140.8513,141.1235,140.7346,140.8999,9738.0
2017-11-14 12:05:00,144.97,145.09,144.84,144.92,3310.0,140.9485,141.0652,140.8221,140.8999,3310.0
2017-11-14 12:10:00,144.95,145.04,144.86,145.04,9130.0,140.9291,141.0166,140.8416,141.0166,9130.0
2017-11-14 12:15:00,145.0,145.07,144.82,145.04,8700.0,140.9777,141.0458,140.8027,141.0166,8700.0
2017-11-14 12:20:00,145.02,145.03,144.47,144.47,12200.0,140.9972,141.0069,140.4624,140.4624,12200.0
2017-11-14 12:25:00,144.51,144.79,144.44,144.59,6358.0,140.5013,140.7735,140.4332,140.5791,6358.0
2017-11-14 12:30:00,144.64,144.73,144.55,144.64,4229.0,140.6277,140.7152,140.5402,140.6277,4229.0
2017-11-14 12:35:00,144.71,144.77,144.59,144.75,5100.0,140.6958,140.7541,140.5791,140.7346,5100.0
2017-11-14 12:40:00,144.75,144.77,144.65,144.68,4276.0,140.7346,140.7541,140.6374,140.6666,4276.0
2017-11-14 12:45:00,144.7,144.8,144.69,144.8,8379.0,140.686,140.7833,140.6763,140.7833,8379.0
2017-11-14 12:50:00,144.78,144.86,144.37,144.5,8405.0,140.7638,140.8416,140.3652,140.4916,8405.0
2017-11-14 12:55:00,144.51,144.69,144.43,144.66,7848.0,140.5013,140.6763,140.4235,140.6471,7848.0
2017-11-14 13:00:00,144.57,144.73,144.52,144.69,2300.0,140.5596,140.7152,140.511,140.6763,2300.0
2017-11-14 13:05:00,144.69,144.73,144.5,144.72,4106.0,140.6763,140.7152,140.4916,140.7055,4106.0
2017-11-14 13:10:00,144.72,145.11,144.72,145.11,3177.0,140.7055,141.0847,140.7055,141.0847,3177.0
2017-11-14 13:15:00,145.11,145.15,145.05,145.14,5119.0,141.0847,141.1235,141.0263,141.1138,5119.0
2017-11-14 13:20:00,145.06,145.28,144.92,145.28,8472.0,141.036,141.2499,140.8999,141.2499,8472.0
2017-11-14 13:25:00,145.23,145.69,145.21,145.3,23114.0,141.2013,141.6486,141.1819,141.2694,23114.0
2017-11-14 13:30:00,145.46,145.46,144.97,144.98,4066.0,141.4249,141.4249,140.9485,140.9583,4066.0
2017-11-14 13:35:00,144.95,145.03,144.8,144.9,10710.0,140.9291,141.0069,140.7833,140.8805,10710.0
2017-11-14 13:40:00,144.71,144.81,144.7,144.71,1200.0,140.6958,140.793,140.686,140.6958,1200.0
2017-11-14 13:45:00,144.75,144.9,144.71,144.8,5425.0,140.7346,140.8805,140.6958,140.7833,5425.0
2017-11-14 13:50:00,144.71,144.82,144.7,144.77,900.0,140.6958,140.8027,140.686,140.7541,900.0
2017-11-14 13:55:00,144.64,144.84,144.6,144.72,6063.0,140.6277,140.8221,140.5888,140.7055,6063.0
2017-11-14 14:00:00,144.69,144.69,144.41,144.48,4075.0,140.6763,140.6763,140.4041,140.4721,4075.0
2017-11-14 14:05:00,144.51,144.65,144.51,144.62,1629.0,140.5013,140.6374,140.5013,140.6083,1629.0
2017-11-14 14:10:00,144.59,144.87,144.59,144.81,1800.0,140.5791,140.8513,140.5791,140.793,1800.0
2017-11-14 14:15:00,144.81,144.82,144.53,144.61,4604.0,140.793,140.8027,140.5207,140.5985,4604.0
2017-11-14 14:20:00,144.65,144.68,144.6,144.65,1100.0,140.6374,140.6666,140.5888,140.6374,1100.0
2017-11-14 14:25:00,144.65,144.65,144.46,144.59,4405.0,140.6374,140.6374,140.4527,140.5791,4405.0
2017-11-14 14:30:00,144.63,144.72,144.55,144.69,4600.0,140.618,140.7055,140.5402,140.6763,4600.0
2017-11-14 14:35:00,144.68,144.78,144.64,144.78,8053.0,140.6666,140.7638,140.6277,140.7638,8053.0
2017-11-14 14:40:00,144.71,144.78,144.63,144.64,6355.0,140.6958,140.7638,140.618,140.6277,6355.0
2017-11-14 14:45:00,144.61,144.73,144.61,144.67,2500.0,140.5985,140.7152,140.5985,140.6569,2500.0
2017-11-14 14:50:00,144.71,144.84,144.7,144.71,14121.0,140.6958,140.8221,140.686,140.6958,14121.0
2017-11-14 14:55:00,144.68,144.78,144.55,144.55,5933.0,140.6666,140.7638,140.5402,140.5402,5933.0
2017-11-14 15:00:00,144.53,144.82,144.5,144.81,15701.0,140.5207,140.8027,140.4916,140.793,15701.0
2017-11-14 15:05:00,144.79,144.89,144.75,144.89,6766.0,140.7735,140.8708,140.7346,140.8708,6766.0
2017-11-14 15:10:00,144.86,144.91,144.82,144.87,3719.0,140.8416,140.8902,140.8027,140.8513,3719.0
2017-11-14 15:15:00,144.93,145.06,144.89,145.05,9100.0,140.9097,141.036,140.8708,141.0263,9100.0
2017-11-14 15:20:00,145.02,145.04,144.87,144.92,7992.0,140.9972,141.0166,140.8513,140.8999,7992.0
2017-11-14 15:25:00,144.9,144.93,144.79,144.79,8627.0,140.8805,140.9097,140.7735,140.7735,8627.0
2017-11-14 15:30:00,144.84,144.94,144.84,144.92,7541.0,140.8221,140.9194,140.8221,140.8999,7541.0
2017-11-14 15:35:00,144.96,145.15,144.93,145.0,12509.0,140.9388,141.1235,140.9097,140.9777,12509.0
2017-11-14 15:40:00,144.92,144.98,144.68,144.81,15705.0,140.8999,140.9583,140.6666,140.793,15705.0
2017-11-14 15:45:00,144.84,145.0,144.76,145.0,17797.0,140.8221,140.9777,140.7444,140.9777,17797.0
2017-11-14 15:50:00,144.97,145.02,144.79,144.82,28539.0,140.9485,140.9972,140.7735,140.8027,28539.0
2017-11-14 15:55:00,144.87,144.91,144.7,144.82,69245.0,140.8513,140.8902,140.686,140.8027,69245.0
2017-11-15 09:30:00,143.97,144.0,142.54,142.84,37118.0,139.9763,140.0054,138.5859,138.8776,37118.0
2017-11-15 09:35:00,142.98,143.28,142.0,142.0,17055.0,139.0137,139.3054,138.0609,138.0609,17055.0
2017-11-15 09:40:00,142.22,142.23,141.36,141.69,31762.0,138.2748,138.2845,137.4387,137.7595,31762.0
2017-11-15 09:45:00,141.69,142.39,141.63,142.19,16672.0,137.7595,138.4401,137.7012,138.2457,16672.0
2017-11-15 09:50:00,142.06,142.21,141.66,141.93,56681.0,138.1193,138.2651,137.7304,137.9929,56681.0
2017-11-15 09:55:00,141.93,142.0,141.72,141.88,9239.0,137.9929,138.0609,137.7887,137.9443,9239.0
2017-11-15 10:00:00,141.82,142.42,141.82,142.01,11043.0,137.8859,138.4693,137.8859,138.0707,11043.0
2017-11-15 10:05:00,141.99,142.4,141.9,142.25,5362.0,138.0512,138.4498,137.9637,138.304,5362.0
2017-11-15 10:10:00,142.22,142.45,142.1,142.19,16343.0,138.2748,138.4984,138.1582,138.2457,16343.0
2017-11-15 10:15:00,142.16,142.5,142.16,142.26,2979.0,138.2165,138.5471,138.2165,138.3137,2979.0
2017-11-15 10:20:00,142.33,142.76,142.27,142.68,9809.0,138.3818,138.7998,138.3234,138.7221,9809.0
2017-11-15 10:25:00,142.67,142.91,142.67,142.75,21084.0,138.7123,138.9457,138.7123,138.7901,21084.0
2017-11-15 10:30:00,142.81,143.21,142.81,143.11,16706.0,138.8485,139.2374,138.8485,139.1401,16706.0
2017-11-15 10:35:00,143.16,143.4,143.13,143.4,14544.0,139.1888,139.4221,139.1596,139.4221,14544.0
2017-11-15 10:40:00,143.33,143.54,143.29,143.54,3756.0,139.354,139.5582,139.3151,139.5582,3756.0
2017-11-15 10:45:00,143.53,143.55,143.22,143.31,7541.0,139.5485,139.5679,139.2471,139.3346,7541.0
2017-11-15 10:50:00,143.32,143.44,143.31,143.4,1492.0,139.3443,139.461,139.3346,139.4221,1492.0
2017-11-15 10:55:00,143.4,143.87,143.4,143.84,9551.0,139.4221,139.8791,139.4221,139.8499,9551.0
2017-11-15 11:00:00,143.87,144.07,143.74,143.9,13829.0,139.8791,140.0735,139.7527,139.9082,13829.0
2017-11-15 11:05:00,143.96,144.05,143.91,144.05,2150.0,139.9666,140.0541,139.9179,140.0541,2150.0
2017-11-15 11:10:00,144.08,144.17,143.93,143.93,6403.0,140.0832,140.1707,139.9374,139.9374,6403.0
2017-11-15 11:15:00,144.0,144.32,144.0,144.32,2000.0,140.0054,140.3166,140.0054,140.3166,2000.0
2017-11-15 11:20:00,144.12,144.74,144.1,144.56,10078.0,140.1221,140.7249,140.1027,140.5499,10078.0
2017-11-15 11:25:00,144.7,144.85,144.64,144.73,7275.0,140.686,140.8319,140.6277,140.7152,7275.0
2017-11-15 11:30:00,144.73,144.74,144.31,144.31,3503.0,140.7152,140.7249,140.3069,140.3069,3503.0
2017-11-15 11:35:00,144.18,144.29,143.91,144.07,4359.0,140.1805,140.2874,139.9179,140.0735,4359.0
2017-11-15 11:40:00,144.09,144.41,143.99,144.2,15247.0,140.093,140.4041,139.9957,140.1999,15247.0
2017-11-15 11:45:00,144.2,144.2,144.11,144.14,5584.0,140.1999,140.1999,140.1124,140.1416,5584.0
2017-11-15 11:50:00,144.14,144.19,144.09,144.12,6938.0,140.1416,140.1902,140.093,140.1221,6938.0
2017-11-15 11:55:00,144.15,144.18,144.11,144.13,5198.0,140.1513,140.1805,140.1124,140.1318,5198.0
2017-11-15 12:00:00,144.13,144.16,143.39,143.63,9456.0,140.1318,140.161,139.4124,139.6457,9456.0
2017-11-15 12:05:00,143.5,143.76,143.5,143.69,2968.0,139.5193,139.7721,139.5193,139.704,2968.0
2017-11-15 12:10:00,143.64,143.77,143.6,143.72,6822.0,139.6554,139.7818,139.6165,139.7332,6822.0
2017-11-15 12:15:00,143.72,143.74,143.65,143.69,6500.0,139.7332,139.7527,139.6652,139.704,6500.0
2017-11-15 12:20:00,143.69,143.83,143.58,143.66,5641.0,139.704,139.8402,139.5971,139.6749,5641.0
2017-11-15 12:25:00,143.66,143.85,143.66,143.83,3614.0,139.6749,139.8596,139.6749,139.8402,3614.0
2017-11-15 12:30:00,143.84,143.94,143.82,143.94,1300.0,139.8499,139.9471,139.8304,139.9471,1300.0
2017-11-15 12:35:00,143.95,144.06,143.91,144.06,3350.0,139.9568,140.0638,139.9179,140.0638,3350.0
2017-11-15 12:40:00,144.09,144.09,144.0,144.0,2273.0,140.093,140.093,140.0054,140.0054,2273.0
2017-11-15 12:45:00,144.0,144.04,143.85,143.94,3410.0,140.0054,140.0443,139.8596,139.9471,3410.0
2017-11-15 12:50:00,143.9,143.98,143.68,143.77,7175.0,139.9082,139.986,139.6943,139.7818,7175.0
2017-11-15 12:55:00,143.65,143.66,143.54,143.54,1696.0,139.6652,139.6749,139.5582,139.5582,1696.0
2017-11-15 13:00:00,143.6,143.78,143.59,143.78,2000.0,139.6165,139.7916,139.6068,139.7916,2000.0
2017-11-15 13:05:00,143.78,143.79,143.68,143.7,5118.0,139.7916,139.8013,139.6943,139.7138,5118.0
2017-11-15 13:10:00,143.71,143.77,143.68,143.76,4168.0,139.7235,139.7818,139.6943,139.7721,4168.0
2017-11-15 13:15:00,143.72,143.73,143.18,143.34,16359.0,139.7332,139.7429,139.2082,139.3638,16359.0
2017-11-15 13:20:00,143.34,143.46,143.24,143.24,4443.0,139.3638,139.4804,139.2665,139.2665,4443.0
2017-11-15 13:25:00,143.41,143.41,143.25,143.4,1000.0,139.4318,139.4318,139.2763,139.4221,1000.0
2017-11-15 13:30:00,143.41,143.81,143.41,143.81,3401.0,139.4318,139.8207,139.4318,139.8207,3401.0
2017-11-15 13:35:00,143.88,143.88,143.77,143.77,5566.0,139.8888,139.8888,139.7818,139.7818,5566.0
2017-11-15 13:40:00,143.8,143.8,143.57,143.62,6541.0,139.811,139.811,139.5874,139.636,6541.0
2017-11-15 13:45:00,143.66,143.73,143.64,143.68,1800.0,139.6749,139.7429,139.6554,139.6943,1800.0
2017-11-15 13:50:00,143.67,143.68,143.18,143.31,20124.0,139.6846,139.6943,139.2082,139.3346,20124.0
2017-11-15 13:55:00,143.25,143.4,143.18,143.39,2535.0,139.2763,139.4221,139.2082,139.4124,2535.0
2017-11-15 14:00:00,143.3,143.46,143.29,143.37,2711.0,139.3249,139.4804,139.3151,139.3929,2711.0
2017-11-15 14:05:00,143.44,143.44,143.42,143.42,300.0,139.461,139.461,139.4415,139.4415,300.0
2017-11-15 14:10:00,143.5,143.55,143.42,143.53,6158.0,139.5193,139.5679,139.4415,139.5485,6158.0
2017-11-15 14:15:00,143.55,143.56,143.37,143.45,6566.0,139.5679,139.5777,139.3929,139.4707,6566.0
2017-11-15 14:20:00,143.47,143.47,143.4,143.47,800.0,139.4902,139.4902,139.4221,139.4902,800.0
2017-11-15 14:25:00,143.41,143.62,143.38,143.51,6004.0,139.4318,139.636,139.4026,139.529,6004.0
2017-11-15 14:30:00,143.49,143.54,143.4,143.54,1220.0,139.5096,139.5582,139.4221,139.5582,1220.0
2017-11-15 14:35:00,143.55,143.69,143.54,143.65,6438.0,139.5679,139.704,139.5582,139.6652,6438.0
2017-11-15 14:40:00,143.62,143.82,143.62,143.8,6068.0,139.636,139.8304,139.636,139.811,6068.0
2017-11-15 14:45:00,143.84,143.92,143.71,143.71,6729.0,139.8499,139.9277,139.7235,139.7235,6729.0
2017-11-15 14:50:00,143.76,143.84,143.73,143.8,7330.0,139.7721,139.8499,139.7429,139.811,7330.0
2017-11-15 14:55:00,143.78,143.88,143.71,143.83,5552.0,139.7916,139.8888,139.7235,139.8402,5552.0
2017-11-15 15:00:00,143.84,144.0,143.74,143.78,14008.0,139.8499,140.0054,139.7527,139.7916,14008.0
2017-11-15 15:05:00,143.83,143.93,143.81,143.83,5788.0,139.8402,139.9374,139.8207,139.8402,5788.0
2017-11-15 15:10:00,143.83,144.1,143.77,144.09,5838.0,139.8402,140.1027,139.7818,140.093,5838.0
2017-11-15 15:15:00,144.09,144.09,143.89,143.91,8468.0,140.093,140.093,139.8985,139.9179,8468.0
2017-11-15 15:20:00,143.93,143.93,143.53,143.55,6584.0,139.9374,139.9374,139.5485,139.5679,6584.0
2017-11-15 15:25:00,143.5,143.73,143.49,143.57,18105.0,139.5193,139.7429,139.5096,139.5874,18105.0
2017-11-15 15:30:00,143.61,143.83,143.51,143.8,6294.0,139.6263,139.8402,139.529,139.811,6294.0
2017-11-15 15:35:00,143.77,143.85,143.7,143.71,16800.0,139.7818,139.8596,139.7138,139.7235,16800.0
2017-11-15 15:40:00,143.69,143.75,143.56,143.6,20261.0,139.704,139.7624,139.5777,139.6165,20261.0
2017-11-15 15:45:00,143.64,143.77,143.46,143.54,12391.0,139.6554,139.7818,139.4804,139.5582,12391.0
2017-11-15 15:50:00,143.53,143.53,143.31,143.4,15910.0,139.5485,139.5485,139.3346,139.4221,15910.0
2017-11-15 15:55:00,143.39,143.52,143.32,143.37,59439.0,139.4124,139.5388,139.3443,139.3929,59439.0
2017-11-16 09:30:00,145.0,145.0,143.65,143.95,18721.0,140.9777,140.9777,139.6652,139.9568,18721.0
2017-11-16 09:35:00,144.13,144.39,143.8,144.37,19437.0,140.1318,140.3846,139.811,140.3652,19437.0
2017-11-16 09:40:00,144.09,144.62,143.73,144.15,13369.0,140.093,140.6083,139.7429,140.1513,13369.0
2017-11-16 09:45:00,144.09,144.83,144.09,144.83,3213.0,140.093,140.8124,140.093,140.8124,3213.0
2017-11-16 09:50:00,144.79,145.28,144.77,145.22,21203.0,140.7735,141.2499,140.7541,141.1916,21203.0
2017-11-16 09:55:00,145.14,145.32,144.96,145.27,10354.0,141.1138,141.2888,140.9388,141.2402,10354.0
2017-11-16 10:00:00,145.15,145.34,144.92,145.34,25727.0,141.1235,141.3083,140.8999,141.3083,25727.0
2017-11-16 10:05:00,145.35,145.68,145.35,145.54,16813.0,141.318,141.6388,141.318,141.5027,16813.0
2017-11-16 10:10:00,145.49,146.06,145.36,145.4,26291.0,141.4541,142.0083,141.3277,141.3666,26291.0
2017-11-16 10:15:00,145.42,145.5,145.02,145.2,24820.0,141.3861,141.4638,140.9972,141.1722,24820.0
2017-11-16 10:20:00,145.31,145.65,145.17,145.2,19611.0,141.2791,141.6097,141.143,141.1722,19611.0
2017-11-16 10:25:00,145.23,145.39,145.09,145.19,23094.0,141.2013,141.3569,141.0652,141.1624,23094.0
2017-11-16 10:30:00,145.3,145.74,145.2,145.74,12801.0,141.2694,141.6972,141.1722,141.6972,12801.0
2017-11-16 10:35:00,145.86,146.25,145.75,146.12,12588.0,141.8139,142.193,141.7069,142.0666,12588.0
2017-11-16 10:40:00,146.18,146.66,146.16,146.53,72182.0,142.125,142.5917,142.1055,142.4653,72182.0
2017-11-16 10:45:00,146.57,146.61,145.97,146.02,4232.0,142.5042,142.543,141.9208,141.9694,4232.0
2017-11-16 10:50:00,146.08,146.38,146.08,146.17,23624.0,142.0278,142.3194,142.0278,142.1153,23624.0
2017-11-16 10:55:00,146.22,146.41,145.99,146.08,19540.0,142.1639,142.3486,141.9402,142.0278,19540.0
2017-11-16 11:00:00,146.1,146.55,146.1,146.5,7167.0,142.0472,142.4847,142.0472,142.4361,7167.0
2017-11-16 11:05:00,146.46,146.66,146.38,146.39,17227.0,142.3972,142.5917,142.3194,142.3292,17227.0
2017-11-16 11:10:00,146.36,146.43,146.13,146.43,7977.0,142.3,142.368,142.0764,142.368,7977.0
2017-11-16 11:15:00,146.43,146.69,146.32,146.69,6541.0,142.368,142.6208,142.2611,142.6208,6541.0
2017-11-16 11:20:00,146.8,146.87,146.66,146.7,12859.0,142.7278,142.7958,142.5917,142.6306,12859.0
2017-11-16 11:25:00,146.71,146.76,146.38,146.56,6550.0,142.6403,142.6889,142.3194,142.4944,6550.0
2017-11-16 11:30:00,146.52,146.58,146.44,146.58,8845.0,142.4555,142.5139,142.3778,142.5139,8845.0
2017-11-16 11:35:00,146.61,146.9,146.61,146.84,7318.0,142.543,142.825,142.543,142.7667,7318.0
2017-11-16 11:40:00,146.77,146.83,146.63,146.67,4008.0,142.6986,142.7569,142.5625,142.6014,4008.0
2017-11-16 11:45:00,146.72,146.88,146.67,146.73,4970.0,142.65,142.8056,142.6014,142.6597,4970.0
2017-11-16 11:50:00,146.82,146.96,146.77,146.92,2900.0,142.7472,142.8833,142.6986,142.8444,2900.0
2017-11-16 11:55:00,146.88,147.04,146.88,147.01,8487.0,142.8056,142.9611,142.8056,142.932,8487.0
2017-11-16 12:00:00,146.96,147.22,146.95,147.14,10604.0,142.8833,143.1361,142.8736,143.0583,10604.0
2017-11-16 12:05:00,147.15,147.17,147.04,147.17,9470.0,143.0681,143.0875,142.9611,143.0875,9470.0
2017-11-16 12:10:00,147.15,147.24,147.15,147.17,7115.0,143.0681,143.1556,143.0681,143.0875,7115.0
2017-11-16 12:15:00,147.16,147.2,147.06,147.19,4190.0,143.0778,143.1167,142.9806,143.107,4190.0
2017-11-16 12:20:00,147.23,147.64,147.22,147.58,10300.0,143.1458,143.5445,143.1361,143.4861,10300.0
2017-11-16 12:25:00,147.54,147.94,147.52,147.92,13374.0,143.4473,143.8362,143.4278,143.8167,13374.0
2017-11-16 12:30:00,147.96,148.09,147.9,147.98,20016.0,143.8556,143.982,143.7973,143.875,20016.0
2017-11-16 12:35:00,147.97,147.97,147.27,147.27,12705.0,143.8653,143.8653,143.1847,143.1847,12705.0
2017-11-16 12:40:00,147.25,147.81,147.25,147.47,25545.0,143.1653,143.7098,143.1653,143.3792,25545.0
2017-11-16 12:45:00,147.63,147.82,147.53,147.72,4679.0,143.5348,143.7195,143.4375,143.6223,4679.0
2017-11-16 12:50:00,147.62,147.73,147.62,147.66,5543.0,143.525,143.632,143.525,143.5639,5543.0
2017-11-16 12:55:00,147.75,147.92,147.66,147.89,5040.0,143.6514,143.8167,143.5639,143.7875,5040.0
2017-11-16 13:00:00,147.89,148.3,147.79,148.19,13728.0,143.7875,144.1862,143.6903,144.0792,13728.0
2017-11-16 13:05:00,148.23,148.49,148.19,148.39,11992.0,144.1181,144.3709,144.0792,144.2737,11992.0
2017-11-16 13:10:00,148.34,148.37,148.03,148.11,7405.0,144.2251,144.2542,143.9237,144.0014,7405.0
2017-11-16 13:15:00,148.09,148.1,147.87,148.0,5645.0,143.982,143.9917,143.7681,143.8945,5645.0
2017-11-16 13:20:00,148.01,148.12,147.9,148.04,7899.0,143.9042,144.0112,143.7973,143.9334,7899.0
2017-11-16 13:25:00,148.07,148.25,147.94,148.23,4775.0,143.9625,144.1376,143.8362,144.1181,4775.0
2017-11-16 13:30:00,148.12,148.21,148.0,148.0,9002.0,144.0112,144.0987,143.8945,143.8945,9002.0
2017-11-16 13:35:00,147.99,148.0,147.67,147.8,9164.0,143.8848,143.8945,143.5736,143.7,9164.0
2017-11-16 13:40:00,147.76,147.85,147.48,147.57,8949.0,143.6611,143.7487,143.3889,143.4764,8949.0
2017-11-16 13:45:00,147.57,147.76,147.46,147.76,6200.0,143.4764,143.6611,143.3695,143.6611,6200.0
2017-11-16 13:50:00,147.77,147.92,147.7,147.81,5100.0,143.6709,143.8167,143.6028,143.7098,5100.0
2017-11-16 13:55:00,147.86,147.93,147.54,147.61,7650.0,143.7584,143.8264,143.4473,143.5153,7650.0
2017-11-16 14:00:00,147.61,148.07,147.61,148.0,17567.0,143.5153,143.9625,143.5153,143.8945,17567.0
2017-11-16 14:05:00,147.98,148.13,147.87,148.0,19178.0,143.875,144.0209,143.7681,143.8945,19178.0
2017-11-16 14:10:00,148.0,148.06,147.89,147.91,18270.0,143.8945,143.9528,143.7875,143.807,18270.0
2017-11-16 14:15:00,147.94,147.96,147.68,147.77,10764.0,143.8362,143.8556,143.5834,143.6709,10764.0
2017-11-16 14:20:00,147.85,147.9,147.77,147.82,10557.0,143.7487,143.7973,143.6709,143.7195,10557.0
2017-11-16 14:25:00,147.84,147.92,147.71,147.74,9900.0,143.7389,143.8167,143.6125,143.6417,9900.0
2017-11-16 14:30:00,147.77,147.96,147.77,147.96,6895.0,143.6709,143.8556,143.6709,143.8556,6895.0
2017-11-16 14:35:00,147.94,148.16,147.94,148.16,8610.0,143.8362,144.0501,143.8362,144.0501,8610.0
2017-11-16 14:40:00,148.13,148.28,148.13,148.22,12560.0,144.0209,144.1667,144.0209,144.1084,12560.0
2017-11-16 14:45:00,148.22,148.31,148.11,148.31,15738.0,144.1084,144.1959,144.0014,144.1959,15738.0
2017-11-16 14:50:00,148.31,148.33,148.13,148.16,20013.0,144.1959,144.2153,144.0209,144.0501,20013.0
2017-11-16 14:55:00,148.17,148.17,147.69,147.8,45592.0,144.0598,144.0598,143.5931,143.7,45592.0
2017-11-16 15:00:00,147.72,147.81,147.57,147.81,6251.0,143.6223,143.7098,143.4764,143.7098,6251.0
2017-11-16 15:05:00,147.86,148.02,147.79,148.02,5200.0,143.7584,143.9139,143.6903,143.9139,5200.0
2017-11-16 15:10:00,148.06,148.07,147.84,147.84,13608.0,143.9528,143.9625,143.7389,143.7389,13608.0
2017-11-16 15:15:00,147.84,147.84,147.63,147.77,7649.0,143.7389,143.7389,143.5348,143.6709,7649.0
2017-11-16 15:20:00,147.8,148.13,147.78,148.13,13615.0,143.7,144.0209,143.6806,144.0209,13615.0
2017-11-16 15:25:00,148.12,148.47,148.08,148.38,22855.0,144.0112,144.3515,143.9723,144.2639,22855.0
2017-11-16 15:30:00,148.39,148.56,148.35,148.52,31828.0,144.2737,144.439,144.2348,144.4001,31828.0
2017-11-16 15:35:00,148.48,148.49,148.22,148.32,23206.0,144.3612,144.3709,144.1084,144.2056,23206.0
2017-11-16 15:40:00,148.33,148.33,148.07,148.14,22436.0,144.2153,144.2153,143.9625,144.0306,22436.0
2017-11-16 15:45:00,148.18,148.22,148.11,148.19,23471.0,144.0695,144.1084,144.0014,144.0792,23471.0
2017-11-16 15:50:00,148.19,148.48,148.19,148.38,49087.0,144.0792,144.3612,144.0792,144.2639,49087.0
2017-11-16 15:55:00,148.36,148.55,148.3,148.36,94167.0,144.2445,144.4292,144.1862,144.2445,94167.0
2017-11-17 09:30:00,147.75,148.45,147.43,147.98,28464.0,143.6514,144.332,143.3403,143.875,28464.0
2017-11-17 09:35:00,147.99,149.17,147.99,148.41,14450.0,143.8848,145.032,143.8848,144.2931,14450.0
2017-11-17 09:40:00,148.38,148.98,148.38,148.87,17029.0,144.2639,144.8473,144.2639,144.7404,17029.0
2017-11-17 09:45:00,149.02,149.38,148.33,149.28,7650.0,144.8862,145.2362,144.2153,145.139,7650.0
2017-11-17 09:50:00,149.36,149.71,149.2,149.64,25452.0,145.2168,145.5571,145.0612,145.489,25452.0
2017-11-17 09:55:00,149.64,149.93,149.56,149.93,23886.0,145.489,145.771,145.4112,145.771,23886.0
2017-11-17 10:00:00,149.98,150.24,149.11,149.37,21675.0,145.8196,146.0724,144.9737,145.2265,21675.0
2017-11-17 10:05:00,149.32,149.81,149.18,149.8,41089.0,145.1779,145.6543,145.0418,145.6446,41089.0
2017-11-17 10:10:00,149.79,150.35,149.69,150.02,65098.0,145.6348,146.1793,145.5376,145.8585,65098.0
2017-11-17 10:15:00,150.0,150.38,149.44,149.84,17382.0,145.839,146.2085,145.2945,145.6834,17382.0
2017-11-17 10:20:00,149.84,150.58,149.84,150.49,13631.0,145.6834,146.4029,145.6834,146.3154,13631.0
2017-11-17 10:25:00,150.56,150.57,150.0,150.35,16621.0,146.3835,146.3932,145.839,146.1793,16621.0
2017-11-17 10:30:00,150.4,150.71,150.12,150.62,29122.0,146.2279,146.5293,145.9557,146.4418,29122.0
2017-11-17 10:35:00,150.55,151.15,150.53,150.59,139197.0,146.3738,146.9571,146.3543,146.4126,139197.0
2017-11-17 10:40:00,150.66,150.78,149.95,150.31,22727.0,146.4807,146.5974,145.7904,146.1404,22727.0
2017-11-17 10:45:00,150.44,150.45,149.99,149.99,10616.0,146.2668,146.2765,145.8293,145.8293,10616.0
2017-11-17 10:50:00,150.0,150.43,149.85,150.1,10072.0,145.839,146.2571,145.6932,145.9362,10072.0
2017-11-17 10:55:00,150.15,150.16,149.87,150.05,12720.0,145.9848,145.9946,145.7126,145.8876,12720.0
2017-11-17 11:00:00,150.05,150.32,149.99,150.02,12417.0,145.8876,146.1501,145.8293,145.8585,12417.0
2017-11-17 11:05:00,150.14,150.14,149.73,149.77,14020.0,145.9751,145.9751,145.5765,145.6154,14020.0
2017-11-17 11:10:00,149.7,150.0,149.58,150.0,10499.0,145.5473,145.839,145.4307,145.839,10499.0
2017-11-17 11:15:00,150.0,150.0,149.75,149.82,10120.0,145.839,145.839,145.5959,145.664,10120.0
2017-11-17 11:20:00,149.83,150.09,149.74,150.07,10935.0,145.6737,145.9265,145.5862,145.9071,10935.0
2017-11-17 11:25:00,150.06,150.45,149.99,150.39,15142.0,145.8973,146.2765,145.8293,146.2182,15142.0
2017-11-17 11:30:00,150.43,150.43,150.07,150.17,17973.0,146.2571,146.2571,145.9071,146.0043,17973.0
2017-11-17 11:35:00,150.15,150.25,150.13,150.25,3300.0,145.9848,146.0821,145.9654,146.0821,3300.0
2017-11-17 11:40:00,150.21,150.23,150.03,150.16,9158.0,146.0432,146.0626,145.8682,145.9946,9158.0
2017-11-17 11:45:00,150.13,150.17,149.95,150.17,5957.0,145.9654,146.0043,145.7904,146.0043,5957.0
2017-11-17 11:50:00,150.1,150.23,150.04,150.23,10492.0,145.9362,146.0626,145.8779,146.0626,10492.0
2017-11-17 11:55:00,150.21,150.26,150.1,150.24,10400.0,146.0432,146.0918,145.9362,146.0724,10400.0
2017-11-17 12:00:00,150.24,150.28,149.69,149.82,27075.0,146.0724,146.1112,145.5376,145.664,27075.0
2017-11-17 12:05:00,149.84,150.1,149.69,150.0,17424.0,145.6834,145.9362,145.5376,145.839,17424.0
2017-11-17 12:10:00,150.0,150.1,149.92,150.07,8748.0,145.839,145.9362,145.7612,145.9071,8748.0
2017-11-17 12:15:00,150.09,150.43,150.09,150.43,2200.0,145.9265,146.2571,145.9265,146.2571,2200.0
2017-11-17 12:20:00,150.47,150.5,150.32,150.34,10245.0,146.296,146.3251,146.1501,146.1696,10245.0
2017-11-17 12:25:00,150.49,150.93,150.48,150.93,10766.0,146.3154,146.7432,146.3057,146.7432,10766.0
2017-11-17 12:30:00,150.93,150.94,150.42,150.55,14562.0,146.7432,146.7529,146.2474,146.3738,14562.0
2017-11-17 12:35:00,150.55,150.96,150.55,150.89,7436.0,146.3738,146.7724,146.3738,146.7043,7436.0
2017-11-17 12:40:00,150.97,150.98,150.72,150.87,14799.0,146.7821,146.7918,146.539,146.6849,14799.0
2017-11-17 12:45:00,150.94,150.94,150.69,150.7,6883.0,146.7529,146.7529,146.5099,146.5196,6883.0
2017-11-17 12:50:00,150.77,150.79,150.55,150.59,5723.0,146.5877,146.6071,146.3738,146.4126,5723.0
2017-11-17 12:55:00,150.67,150.8,150.62,150.8,4355.0,146.4904,146.6168,146.4418,146.6168,4355.0
2017-11-17 13:00:00,150.77,150.9,150.71,150.89,6845.0,146.5877,146.714,146.5293,146.7043,6845.0
2017-11-17 13:05:00,150.87,150.89,150.38,150.38,27947.0,146.6849,146.7043,146.2085,146.2085,27947.0
2017-11-17 13:10:00,150.34,150.34,150.06,150.13,18215.0,146.1696,146.1696,145.8973,145.9654,18215.0
2017-11-17 13:15:00,150.15,150.21,150.03,150.08,9667.0,145.9848,146.0432,145.8682,145.9168,9667.0
2017-11-17 13:20:00,150.02,150.12,149.78,149.93,8926.0,145.8585,145.9557,145.6251,145.771,8926.0
2017-11-17 13:25:00,149.89,149.98,149.85,149.95,8383.0,145.7321,145.8196,145.6932,145.7904,8383.0
2017-11-17 13:30:00,150.0,150.26,150.0,150.15,10390.0,145.839,146.0918,145.839,145.9848,10390.0
2017-11-17 13:35:00,150.16,150.16,150.03,150.09,3504.0,145.9946,145.9946,145.8682,145.9265,3504.0
2017-11-17 13:40:00,150.08,150.1,149.98,150.06,4804.0,145.9168,145.9362,145.8196,145.8973,4804.0
2017-11-17 13:45:00,150.03,150.07,149.98,150.04,5433.0,145.8682,145.9071,145.8196,145.8779,5433.0
2017-11-17 13:50:00,150.06,150.15,150.02,150.1,7434.0,145.8973,145.9848,145.8585,145.9362,7434.0
2017-11-17 13:55:00,150.14,150.18,150.05,150.12,7160.0,145.9751,146.014,145.8876,145.9557,7160.0
2017-11-17 14:00:00,150.13,150.19,150.09,150.17,4200.0,145.9654,146.0237,145.9265,146.0043,4200.0
2017-11-17 14:05:00,150.15,150.17,150.1,150.17,4317.0,145.9848,146.0043,145.9362,146.0043,4317.0
2017-11-17 14:10:00,150.13,150.25,150.02,150.06,22166.0,145.9654,146.0821,145.8585,145.8973,22166.0
2017-11-17 14:15:00,150.04,150.04,149.93,149.95,10496.0,145.8779,145.8779,145.771,145.7904,10496.0
2017-11-17 14:20:00,149.96,150.05,149.93,150.02,3421.0,145.8001,145.8876,145.771,145.8585,3421.0
2017-11-17 14:25:00,149.94,150.07,149.93,150.07,6624.0,145.7807,145.9071,145.771,145.9071,6624.0
2017-11-17 14:30:00,150.07,150.3,150.06,150.06,11808.0,145.9071,146.1307,145.8973,145.8973,11808.0
2017-11-17 14:35:00,150.09,150.1,149.77,149.8,6944.0,145.9265,145.9362,145.6154,145.6446,6944.0
2017-11-17 14:40:00,149.79,149.9,149.79,149.84,5372.0,145.6348,145.7418,145.6348,145.6834,5372.0
2017-11-17 14:45:00,149.86,149.86,149.8,149.83,9066.0,145.7029,145.7029,145.6446,145.6737,9066.0
2017-11-17 14:50:00,149.88,150.05,149.88,150.03,4441.0,145.7223,145.8876,145.7223,145.8682,4441.0
2017-11-17 14:55:00,150.03,150.06,149.95,149.99,9669.0,145.8682,145.8973,145.7904,145.8293,9669.0
2017-11-17 15:00:00,150.0,150.0,149.77,149.8,5361.0,145.839,145.839,145.6154,145.6446,5361.0
2017-11-17 15:05:00,149.77,149.98,149.76,149.97,8953.0,145.6154,145.8196,145.6057,145.8098,8953.0
2017-11-17 15:10:00,149.98,150.03,149.92,150.02,6975.0,145.8196,145.8682,145.7612,145.8585,6975.0
2017-11-17 15:15:00,150.01,150.01,149.87,149.87,9695.0,145.8487,145.8487,145.7126,145.7126,9695.0
2017-11-17 15:20:00,149.88,149.94,149.72,149.72,6203.0,145.7223,145.7807,145.5668,145.5668,6203.0
2017-11-17 15:25:00,149.77,150.01,149.73,150.01,21659.0,145.6154,145.8487,145.5765,145.8487,21659.0
2017-11-17 15:30:00,150.03,150.11,149.94,150.05,16159.0,145.8682,145.946,145.7807,145.8876,16159.0
2017-11-17 15:35:00,150.06,150.23,150.05,150.16,30131.0,145.8973,146.0626,145.8876,145.9946,30131.0
2017-11-17 15:40:00,150.18,150.26,150.08,150.12,28727.0,146.014,146.0918,145.9168,145.9557,28727.0
2017-11-17 15:45:00,150.14,150.14,149.91,149.96,35785.0,145.9751,145.9751,145.7515,145.8001,35785.0
2017-11-17 15:50:00,149.97,150.1,149.97,150.09,40783.0,145.8098,145.9362,145.8098,145.9265,40783.0
2017-11-17 15:55:00,150.08,150.17,150.07,150.08,77885.0,145.9168,146.0043,145.9071,145.9168,77885.0
2017-11-20 09:30:00,149.75,151.0,149.75,150.88,23500.0,145.5959,146.8113,145.5959,146.6946,23500.0
2017-11-20 09:35:00,151.08,151.15,150.61,150.7,10670.0,146.8891,146.9571,146.4321,146.5196,10670.0
2017-11-20 09:40:00,150.81,151.09,150.36,150.49,11110.0,146.6265,146.8988,146.189,146.3154,11110.0
2017-11-20 09:45:00,150.5,150.5,149.96,150.28,14168.0,146.3251,146.3251,145.8001,146.1112,14168.0
2017-11-20 09:50:00,150.21,150.22,149.96,150.08,10733.0,146.0432,146.0529,145.8001,145.9168,10733.0
2017-11-20 09:55:00,150.15,150.56,150.15,150.48,6399.0,145.9848,146.3835,145.9848,146.3057,6399.0
2017-11-20 10:00:00,150.42,150.5,150.07,150.29,13255.0,146.2474,146.3251,145.9071,146.121,13255.0
2017-11-20 10:05:00,150.27,150.4,150.11,150.18,13039.0,146.1015,146.2279,145.946,146.014,13039.0
2017-11-20 10:10:00,150.19,150.37,150.06,150.15,13573.0,146.0237,146.1987,145.8973,145.9848,13573.0
2017-11-20 10:15:00,150.22,150.35,150.1,150.21,16504.0,146.0529,146.1793,145.9362,146.0432,16504.0
2017-11-20 10:20:00,150.24,150.75,150.18,150.66,7834.0,146.0724,146.5682,146.014,146.4807,7834.0
2017-11-20 10:25:00,150.58,150.59,150.27,150.4,12379.0,146.4029,146.4126,146.1015,146.2279,12379.0
2017-11-20 10:30:00,150.38,150.52,150.12,150.25,17156.0,146.2085,146.3446,145.9557,146.0821,17156.0
2017-11-20 10:35:00,150.27,150.7,150.25,150.7,4729.0,146.1015,146.5196,146.0821,146.5196,4729.0
2017-11-20 10:40:00,150.68,150.74,150.6,150.64,5810.0,146.5001,146.5585,146.4224,146.4613,5810.0
2017-11-20 10:45:00,150.64,150.76,150.55,150.73,5090.0,146.4613,146.5779,146.3738,146.5488,5090.0
2017-11-20 10:50:00,150.71,150.9,150.7,150.7,15892.0,146.5293,146.714,146.5196,146.5196,15892.0
2017-11-20 10:55:00,150.75,151.28,150.64,151.22,35817.0,146.5682,147.0835,146.4613,147.0252,35817.0
2017-11-20 11:00:00,151.38,151.49,151.07,151.49,10159.0,147.1807,147.2877,146.8793,147.2877,10159.0
2017-11-20 11:05:00,151.4,151.57,151.16,151.22,10758.0,147.2002,147.3655,146.9668,147.0252,10758.0
2017-11-20 11:10:00,151.22,151.59,151.22,151.41,2828.0,147.0252,147.3849,147.0252,147.2099,2828.0
2017-11-20 11:15:00,151.4,151.5,151.22,151.29,5464.0,147.2002,147.2974,147.0252,147.0932,5464.0
2017-11-20 11:20:00,151.26,151.28,151.17,151.26,3000.0,147.0641,147.0835,146.9766,147.0641,3000.0
2017-11-20 11:25:00,151.17,151.22,151.11,151.12,3076.0,146.9766,147.0252,146.9182,146.9279,3076.0
2017-11-20 11:30:00,151.16,151.2,151.0,151.19,7184.0,146.9668,147.0057,146.8113,146.996,7184.0
2017-11-20 11:35:00,151.13,151.19,151.07,151.08,1126.0,146.9377,146.996,146.8793,146.8891,1126.0
2017-11-20 11:40:00,151.22,151.52,151.16,151.52,10967.0,147.0252,147.3168,146.9668,147.3168,10967.0
2017-11-20 11:45:00,151.52,151.68,151.44,151.68,4890.0,147.3168,147.4724,147.2391,147.4724,4890.0
2017-11-20 11:50:00,151.63,151.82,151.63,151.82,14570.0,147.4238,147.6085,147.4238,147.6085,14570.0
2017-11-20 11:55:00,151.79,151.97,151.79,151.91,5834.0,147.5794,147.7544,147.5794,147.696,5834.0
2017-11-20 12:00:00,151.96,152.62,151.94,152.27,16553.0,147.7446,148.3863,147.7252,148.046,16553.0
2017-11-20 12:05:00,152.27,152.76,152.16,152.53,11430.0,148.046,148.5224,147.9391,148.2988,11430.0
2017-11-20 12:10:00,152.67,152.76,152.59,152.69,8300.0,148.4349,148.5224,148.3572,148.4544,8300.0
2017-11-20 12:15:00,152.72,152.72,152.5,152.5,8306.0,148.4836,148.4836,148.2697,148.2697,8306.0
2017-11-20 12:20:00,152.56,152.59,152.22,152.22,11195.0,148.328,148.3572,147.9974,147.9974,11195.0
2017-11-20 12:25:00,152.17,152.22,151.7,151.85,17487.0,147.9488,147.9974,147.4919,147.6377,17487.0
2017-11-20 12:30:00,151.85,152.2,151.85,152.15,8070.0,147.6377,147.978,147.6377,147.9294,8070.0
2017-11-20 12:35:00,152.15,152.32,152.02,152.12,5215.0,147.9294,148.0947,147.803,147.9002,5215.0
2017-11-20 12:40:00,152.07,152.33,152.07,152.17,7610.0,147.8516,148.1044,147.8516,147.9488,7610.0
2017-11-20 12:45:00,152.27,152.34,152.07,152.2,7015.0,148.046,148.1141,147.8516,147.978,7015.0
2017-11-20 12:50:00,152.2,152.34,152.1,152.19,7366.0,147.978,148.1141,147.8808,147.9683,7366.0
2017-11-20 12:55:00,152.19,152.19,151.83,151.84,6966.0,147.9683,147.9683,147.6182,147.628,6966.0
2017-11-20 13:00:00,151.83,151.97,151.83,151.97,2503.0,147.6182,147.7544,147.6182,147.7544,2503.0
2017-11-20 13:05:00,151.96,151.99,151.8,151.86,3880.0,147.7446,147.7738,147.5891,147.6474,3880.0
2017-11-20 13:10:00,151.84,151.9,151.67,151.76,3404.0,147.628,147.6863,147.4627,147.5502,3404.0
2017-11-20 13:15:00,151.71,151.95,151.71,151.85,3110.0,147.5016,147.7349,147.5016,147.6377,3110.0
2017-11-20 13:20:00,151.97,151.98,151.75,151.76,5423.0,147.7544,147.7641,147.5405,147.5502,5423.0
2017-11-20 13:25:00,151.83,151.92,151.73,151.92,2161.0,147.6182,147.7057,147.521,147.7057,2161.0
2017-11-20 13:30:00,151.95,151.96,151.81,151.88,2533.0,147.7349,147.7446,147.5988,147.6669,2533.0
2017-11-20 13:35:00,151.97,152.01,151.82,151.87,4700.0,147.7544,147.7933,147.6085,147.6571,4700.0
2017-11-20 13:40:00,151.9,152.01,151.82,152.01,10905.0,147.6863,147.7933,147.6085,147.7933,10905.0
2017-11-20 13:45:00,152.01,152.1,151.89,151.96,4506.0,147.7933,147.8808,147.6766,147.7446,4506.0
2017-11-20 13:50:00,151.93,151.93,151.82,151.89,4455.0,147.7155,147.7155,147.6085,147.6766,4455.0
2017-11-20 13:55:00,151.89,151.92,151.75,151.92,5285.0,147.6766,147.7057,147.5405,147.7057,5285.0
2017-11-20 14:00:00,151.92,151.94,151.64,151.69,5978.0,147.7057,147.7252,147.4335,147.4821,5978.0
2017-11-20 14:05:00,151.67,151.76,151.6,151.6,7195.0,147.4627,147.5502,147.3946,147.3946,7195.0
2017-11-20 14:10:00,151.64,151.77,151.59,151.73,5700.0,147.4335,147.5599,147.3849,147.521,5700.0
2017-11-20 14:15:00,151.75,151.78,151.61,151.61,3251.0,147.5405,147.5696,147.4043,147.4043,3251.0
2017-11-20 14:20:00,151.64,151.68,151.61,151.62,3195.0,147.4335,147.4724,147.4043,147.4141,3195.0
2017-11-20 14:25:00,151.65,151.72,151.46,151.72,8915.0,147.4432,147.5113,147.2585,147.5113,8915.0
2017-11-20 14:30:00,151.74,151.83,151.66,151.7,5212.0,147.5307,147.6182,147.453,147.4919,5212.0
2017-11-20 14:35:00,151.65,151.84,151.65,151.75,4120.0,147.4432,147.628,147.4432,147.5405,4120.0
2017-11-20 14:40:00,151.68,151.68,151.59,151.64,8359.0,147.4724,147.4724,147.3849,147.4335,8359.0
2017-11-20 14:45:00,151.68,151.89,151.68,151.79,4545.0,147.4724,147.6766,147.4724,147.5794,4545.0
2017-11-20 14:50:00,151.8,151.85,151.57,151.57,6577.0,147.5891,147.6377,147.3655,147.3655,6577.0
2017-11-20 14:55:00,151.6,151.68,151.44,151.68,11590.0,147.3946,147.4724,147.2391,147.4724,11590.0
2017-11-20 15:00:00,151.65,151.72,151.57,151.66,7227.0,147.4432,147.5113,147.3655,147.453,7227.0
2017-11-20 15:05:00,151.67,151.77,151.65,151.71,8976.0,147.4627,147.5599,147.4432,147.5016,8976.0
2017-11-20 15:10:00,151.67,151.67,151.4,151.43,6100.0,147.4627,147.4627,147.2002,147.2293,6100.0
2017-11-20 15:15:00,151.43,151.47,151.32,151.37,13665.0,147.2293,147.2682,147.1224,147.171,13665.0
2017-11-20 15:20:00,151.35,151.41,151.15,151.15,8116.0,147.1516,147.2099,146.9571,146.9571,8116.0
2017-11-20 15:25:00,151.16,151.36,151.15,151.36,10270.0,146.9668,147.1613,146.9571,147.1613,10270.0
2017-11-20 15:30:00,151.38,151.4,151.1,151.1,10191.0,147.1807,147.2002,146.9085,146.9085,10191.0
2017-11-20 15:35:00,151.1,151.28,151.04,151.25,13297.0,146.9085,147.0835,146.8502,147.0543,13297.0
2017-11-20 15:40:00,151.29,151.35,151.13,151.13,15024.0,147.0932,147.1516,146.9377,146.9377,15024.0
2017-11-20 15:45:00,151.14,151.25,151.08,151.18,27679.0,146.9474,147.0543,146.8891,146.9863,27679.0
2017-11-20 15:50:00,151.22,151.37,151.19,151.33,23951.0,147.0252,147.171,146.996,147.1321,23951.0
2017-11-20 15:55:00,151.36,151.57,151.34,151.51,67179.0,147.1613,147.3655,147.1418,147.3071,67179.0
2017-11-21 09:30:00,152.1,152.93,152.0,152.67,17869.0,147.8808,148.6877,147.7835,148.4349,17869.0
2017-11-21 09:35:00,152.5,153.83,152.5,153.53,18880.0,148.2697,149.5628,148.2697,149.2711,18880.0
2017-11-21 09:40:00,153.4,153.65,152.49,152.49,20725.0,149.1447,149.3878,148.2599,148.2599,20725.0
2017-11-21 09:45:00,152.69,153.43,152.69,153.0,7550.0,148.4544,149.1739,148.4544,148.7558,7550.0
2017-11-21 09:50:00,153.06,153.21,152.48,153.21,16788.0,148.8141,148.96,148.2502,148.96,16788.0
2017-11-21 09:55:00,153.1,153.5,152.94,153.36,15963.0,148.853,149.2419,148.6975,149.1058,15963.0
2017-11-21 10:00:00,153.52,153.7,153.37,153.62,10769.0,149.2614,149.4364,149.1155,149.3586,10769.0
2017-11-21 10:05:00,153.51,153.63,152.89,153.63,24457.0,149.2516,149.3683,148.6488,149.3683,24457.0
2017-11-21 10:10:00,153.71,153.93,153.52,153.93,9152.0,149.4461,149.66,149.2614,149.66,9152.0
2017-11-21 10:15:00,153.92,154.31,153.92,154.31,12175.0,149.6503,150.0295,149.6503,150.0295,12175.0
2017-11-21 10:20:00,154.15,154.5,154.04,154.19,18243.0,149.8739,150.2142,149.7669,149.9128,18243.0
2017-11-21 10:25:00,154.09,154.09,153.64,153.98,15380.0,149.8156,149.8156,149.378,149.7086,15380.0
2017-11-21 10:30:00,154.0,154.25,153.83,154.25,12001.0,149.7281,149.9711,149.5628,149.9711,12001.0
2017-11-21 10:35:00,154.16,154.5,154.15,154.37,11681.0,149.8836,150.2142,149.8739,150.0878,11681.0
2017-11-21 10:40:00,154.37,154.7,154.05,154.09,45329.0,150.0878,150.4086,149.7767,149.8156,45329.0
2017-11-21 10:45:00,154.05,154.39,154.05,154.37,5998.0,149.7767,150.1072,149.7767,150.0878,5998.0
2017-11-21 10:50:00,154.36,154.68,154.28,154.55,11240.0,150.0781,150.3892,150.0003,150.2628,11240.0
2017-11-21 10:55:00,154.55,154.97,154.55,154.77,26336.0,150.2628,150.6711,150.2628,150.4767,26336.0
2017-11-21 11:00:00,154.77,154.82,154.03,154.15,19598.0,150.4767,150.5253,149.7572,149.8739,19598.0
2017-11-21 11:05:00,154.16,155.0,154.01,154.37,49052.0,149.8836,150.7003,149.7378,150.0878,49052.0
2017-11-21 11:10:00,154.21,154.31,153.61,153.61,7987.0,149.9322,150.0295,149.3489,149.3489,7987.0
2017-11-21 11:15:00,153.64,153.71,153.46,153.71,10457.0,149.378,149.4461,149.203,149.4461,10457.0
2017-11-21 11:20:00,153.57,153.97,153.56,153.83,3100.0,149.31,149.6989,149.3003,149.5628,3100.0
2017-11-21 11:25:00,153.9,154.22,153.87,154.0,3730.0,149.6308,149.9419,149.6017,149.7281,3730.0
2017-11-21 11:30:00,153.97,153.97,153.68,153.8,6300.0,149.6989,149.6989,149.4169,149.5336,6300.0
2017-11-21 11:35:00,153.78,154.23,153.76,154.04,4933.0,149.5142,149.9517,149.4947,149.7669,4933.0
2017-11-21 11:40:00,154.1,154.26,153.79,153.89,9557.0,149.8253,149.9808,149.5239,149.6211,9557.0
2017-11-21 11:45:00,153.95,154.09,153.79,154.09,3273.0,149.6794,149.8156,149.5239,149.8156,3273.0
2017-11-21 11:50:00,154.01,154.11,153.81,153.99,7175.0,149.7378,149.835,149.5433,149.7183,7175.0
2017-11-21 11:55:00,154.0,154.25,153.99,154.0,7206.0,149.7281,149.9711,149.7183,149.7281,7206.0
2017-11-21 12:00:00,154.0,154.13,153.84,153.85,7965.0,149.7281,149.8544,149.5725,149.5822,7965.0
2017-11-21 12:05:00,153.86,154.03,153.74,153.92,15898.0,149.5919,149.7572,149.4753,149.6503,15898.0
2017-11-21 12:10:00,153.92,153.97,153.64,153.68,11793.0,149.6503,149.6989,149.378,149.4169,11793.0
2017-11-21 12:15:00,153.69,153.87,153.59,153.87,8538.0,149.4266,149.6017,149.3294,149.6017,8538.0
2017-11-21 12:20:00,153.76,153.88,153.65,153.83,5961.0,149.4947,149.6114,149.3878,149.5628,5961.0
2017-11-21 12:25:00,153.85,153.95,153.81,153.9,8903.0,149.5822,149.6794,149.5433,149.6308,8903.0
2017-11-21 12:30:00,153.92,154.09,153.84,154.0,9597.0,149.6503,149.8156,149.5725,149.7281,9597.0
2017-11-21 12:35:00,154.0,154.1,153.94,154.04,7530.0,149.7281,149.8253,149.6697,149.7669,7530.0
2017-11-21 12:40:00,154.03,154.09,153.88,153.95,8677.0,149.7572,149.8156,149.6114,149.6794,8677.0
2017-11-21 12:45:00,154.0,154.08,153.85,153.92,3680.0,149.7281,149.8058,149.5822,149.6503,3680.0
2017-11-21 12:50:00,154.05,154.08,153.84,154.04,7086.0,149.7767,149.8058,149.5725,149.7669,7086.0
2017-11-21 12:55:00,154.01,154.2,153.83,154.06,8753.0,149.7378,149.9225,149.5628,149.7864,8753.0
2017-11-21 13:00:00,154.04,154.15,153.95,154.15,2946.0,149.7669,149.8739,149.6794,149.8739,2946.0
2017-11-21 13:05:00,154.21,154.27,154.13,154.24,2201.0,149.9322,149.9906,149.8544,149.9614,2201.0
2017-11-21 13:10:00,154.17,154.21,154.06,154.15,5150.0,149.8933,149.9322,149.7864,149.8739,5150.0
2017-11-21 13:15:00,154.15,154.18,154.03,154.03,3900.0,149.8739,149.9031,149.7572,149.7572,3900.0
2017-11-21 13:20:00,154.06,154.11,153.94,153.97,8052.0,149.7864,149.835,149.6697,149.6989,8052.0
2017-11-21 13:25:00,154.0,154.06,153.89,154.06,7300.0,149.7281,149.7864,149.6211,149.7864,7300.0
2017-11-21 13:30:00,154.11,154.24,154.11,154.16,5132.0,149.835,149.9614,149.835,149.8836,5132.0
2017-11-21 13:35:00,154.22,154.26,154.08,154.26,5700.0,149.9419,149.9808,149.8058,149.9808,5700.0
2017-11-21 13:40:00,154.29,154.5,154.21,154.38,7672.0,150.01,150.2142,149.9322,150.0975,7672.0
2017-11-21 13:45:00,154.38,154.51,154.26,154.41,6593.0,150.0975,150.2239,149.9808,150.1267,6593.0
2017-11-21 13:50:00,154.44,154.44,154.3,154.3,7280.0,150.1558,150.1558,150.0197,150.0197,7280.0
2017-11-21 13:55:00,154.32,154.32,154.12,154.17,8575.0,150.0392,150.0392,149.8447,149.8933,8575.0
2017-11-21 14:00:00,154.05,154.16,153.93,153.97,7623.0,149.7767,149.8836,149.66,149.6989,7623.0
2017-11-21 14:05:00,153.96,154.2,153.95,154.1,7810.0,149.6892,149.9225,149.6794,149.8253,7810.0
2017-11-21 14:10:00,154.08,154.22,153.95,154.21,14134.0,149.8058,149.9419,149.6794,149.9322,14134.0
2017-11-21 14:15:00,154.11,154.11,153.5,153.59,15383.0,149.835,149.835,149.2419,149.3294,15383.0
2017-11-21 14:20:00,153.59,153.67,153.52,153.58,12260.0,149.3294,149.4072,149.2614,149.3197,12260.0
2017-11-21 14:25:00,153.51,153.53,153.45,153.47,10679.0,149.2516,149.2711,149.1933,149.2128,10679.0
2017-11-21 14:30:00,153.51,153.55,153.4,153.44,4100.0,149.2516,149.2905,149.1447,149.1836,4100.0
2017-11-21 14:35:00,153.4,153.65,153.4,153.63,8513.0,149.1447,149.3878,149.1447,149.3683,8513.0
2017-11-21 14:40:00,153.61,153.69,153.47,153.5,7496.0,149.3489,149.4266,149.2128,149.2419,7496.0
2017-11-21 14:45:00,153.52,153.52,153.37,153.37,4830.0,149.2614,149.2614,149.1155,149.1155,4830.0
2017-11-21 14:50:00,153.39,153.52,153.34,153.5,7419.0,149.135,149.2614,149.0864,149.2419,7419.0
2017-11-21 14:55:00,153.48,153.7,153.47,153.63,4477.0,149.2225,149.4364,149.2128,149.3683,4477.0
2017-11-21 15:00:00,153.62,153.79,153.55,153.58,18342.0,149.3586,149.5239,149.2905,149.3197,18342.0
2017-11-21 15:05:00,153.55,153.69,153.44,153.62,17400.0,149.2905,149.4266,149.1836,149.3586,17400.0
2017-11-21 15:10:00,153.66,153.96,153.48,153.5,14667.0,149.3975,149.6892,149.2225,149.2419,14667.0
2017-11-21 15:15:00,153.54,153.55,153.33,153.37,10549.0,149.2808,149.2905,149.0766,149.1155,10549.0
2017-11-21 15:20:00,153.36,153.5,153.25,153.5,9304.0,149.1058,149.2419,148.9989,149.2419,9304.0
2017-11-21 15:25:00,153.51,153.54,153.43,153.5,5636.0,149.2516,149.2808,149.1739,149.2419,5636.0
2017-11-21 15:30:00,153.48,153.67,153.48,153.61,12683.0,149.2225,149.4072,149.2225,149.3489,12683.0
2017-11-21 15:35:00,153.61,153.71,153.56,153.68,13191.0,149.3489,149.4461,149.3003,149.4169,13191.0
2017-11-21 15:40:00,153.62,153.85,153.62,153.78,17218.0,149.3586,149.5822,149.3586,149.5142,17218.0
2017-11-21 15:45:00,153.8,153.84,153.66,153.75,11677.0,149.5336,149.5725,149.3975,149.485,11677.0
2017-11-21 15:50:00,153.75,153.85,153.69,153.83,23931.0,149.485,149.5822,149.4266,149.5628,23931.0
2017-11-21 15:55:00,153.82,153.97,153.65,153.73,78618.0,149.553,149.6989,149.3878,149.4655,78618.0
2017-11-22 09:30:00,154.61,154.96,154.0,154.61,13673.0,150.3211,150.6614,149.7281,150.3211,13673.0
2017-11-22 09:35:00,154.65,154.78,154.36,154.63,13532.0,150.36,150.4864,150.0781,150.3406,13532.0
2017-11-22 09:40:00,154.61,154.63,154.02,154.09,5528.0,150.3211,150.3406,149.7475,149.8156,5528.0
2017-11-22 09:45:00,154.19,154.57,154.08,154.42,6199.0,149.9128,150.2822,149.8058,150.1364,6199.0
2017-11-22 09:50:00,154.45,154.51,154.15,154.16,13945.0,150.1656,150.2239,149.8739,149.8836,13945.0
2017-11-22 09:55:00,154.1,154.45,153.93,154.19,6471.0,149.8253,150.1656,149.66,149.9128,6471.0
2017-11-22 10:00:00,154.08,154.28,154.08,154.13,5361.0,149.8058,150.0003,149.8058,149.8544,5361.0
2017-11-22 10:05:00,154.16,154.75,154.16,154.61,10923.0,149.8836,150.4572,149.8836,150.3211,10923.0
2017-11-22 10:10:00,154.63,154.63,154.06,154.06,7239.0,150.3406,150.3406,149.7864,149.7864,7239.0
2017-11-22 10:15:00,153.93,154.3,153.92,154.27,4815.0,149.66,150.0197,149.6503,149.9906,4815.0
2017-11-22 10:20:00,154.23,154.61,154.23,154.54,5476.0,149.9517,150.3211,149.9517,150.2531,5476.0
2017-11-22 10:25:00,154.65,154.67,153.65,153.65,12771.0,150.36,150.3795,149.3878,149.3878,12771.0
2017-11-22 10:30:00,153.71,153.85,153.55,153.75,4993.0,149.4461,149.5822,149.2905,149.485,4993.0
2017-11-22 10:35:00,153.87,153.87,153.63,153.8,5125.0,149.6017,149.6017,149.3683,149.5336,5125.0
2017-11-22 10:40:00,153.8,154.28,153.78,154.28,3913.0,149.5336,150.0003,149.5142,150.0003,3913.0
2017-11-22 10:45:00,154.2,154.22,153.74,153.75,6409.0,149.9225,149.9419,149.4753,149.485,6409.0
2017-11-22 10:50:00,153.71,154.08,153.71,153.96,4645.0,149.4461,149.8058,149.4461,149.6892,4645.0
2017-11-22 10:55:00,154.0,154.23,153.97,154.22,4330.0,149.7281,149.9517,149.6989,149.9419,4330.0
2017-11-22 11:00:00,154.19,154.41,154.19,154.4,3547.0,149.9128,150.1267,149.9128,150.117,3547.0
2017-11-22 11:05:00,154.38,154.42,154.19,154.19,4580.0,150.0975,150.1364,149.9128,149.9128,4580.0
2017-11-22 11:10:00,154.21,154.36,154.09,154.31,3705.0,149.9322,150.0781,149.8156,150.0295,3705.0
2017-11-22 11:15:00,154.28,154.38,154.22,154.37,4282.0,150.0003,150.0975,149.9419,150.0878,4282.0
2017-11-22 11:20:00,154.4,154.45,154.3,154.44,2700.0,150.117,150.1656,150.0197,150.1558,2700.0
2017-11-22 11:25:00,154.41,154.45,154.23,154.25,4172.0,150.1267,150.1656,149.9517,149.9711,4172.0
2017-11-22 11:30:00,154.27,154.54,154.27,154.48,4203.0,149.9906,150.2531,149.9906,150.1947,4203.0
2017-11-22 11:35:00,154.45,154.55,154.41,154.55,3572.0,150.1656,150.2628,150.1267,150.2628,3572.0
2017-11-22 11:40:00,154.5,154.54,154.23,154.36,14815.0,150.2142,150.2531,149.9517,150.0781,14815.0
2017-11-22 11:45:00,154.28,154.34,154.16,154.21,1672.0,150.0003,150.0586,149.8836,149.9322,1672.0
2017-11-22 11:50:00,154.16,154.16,153.68,154.0,21997.0,149.8836,149.8836,149.4169,149.7281,21997.0
2017-11-22 11:55:00,153.91,154.09,153.91,154.0,1130.0,149.6405,149.8156,149.6405,149.7281,1130.0
2017-11-22 12:00:00,154.01,154.01,153.88,153.92,2772.0,149.7378,149.7378,149.6114,149.6503,2772.0
2017-11-22 12:05:00,153.84,154.05,153.79,154.05,2074.0,149.5725,149.7767,149.5239,149.7767,2074.0
2017-11-22 12:10:00,154.01,154.01,153.99,153.99,200.0,149.7378,149.7378,149.7183,149.7183,200.0
2017-11-22 12:15:00,154.04,154.2,153.77,153.9,6875.0,149.7669,149.9225,149.5044,149.6308,6875.0
2017-11-22 12:20:00,153.8,154.13,153.8,154.11,900.0,149.5336,149.8544,149.5336,149.835,900.0
2017-11-22 12:25:00,153.95,154.07,153.91,153.94,3838.0,149.6794,149.7961,149.6405,149.6697,3838.0
2017-11-22 12:30:00,153.87,154.02,153.87,154.0,2221.0,149.6017,149.7475,149.6017,149.7281,2221.0
2017-11-22 12:35:00,154.08,154.12,153.86,153.87,9380.0,149.8058,149.8447,149.5919,149.6017,9380.0
2017-11-22 12:40:00,153.87,153.93,153.75,153.75,3600.0,149.6017,149.66,149.485,149.485,3600.0
2017-11-22 12:45:00,153.75,153.78,153.4,153.4,9729.0,149.485,149.5142,149.1447,149.1447,9729.0
2017-11-22 12:50:00,153.48,153.49,153.02,153.21,8602.0,149.2225,149.2322,148.7752,148.96,8602.0
2017-11-22 12:55:00,153.31,153.34,153.23,153.34,550.0,149.0572,149.0864,148.9794,149.0864,550.0
2017-11-22 13:00:00,153.34,153.38,153.19,153.2,3785.0,149.0864,149.1252,148.9405,148.9502,3785.0
2017-11-22 13:05:00,153.28,153.33,153.12,153.12,4885.0,149.028,149.0766,148.8725,148.8725,4885.0
2017-11-22 13:10:00,153.11,153.44,153.1,153.38,4040.0,148.8627,149.1836,148.853,149.1252,4040.0
2017-11-22 13:15:00,153.38,153.38,153.17,153.22,1596.0,149.1252,149.1252,148.9211,148.9697,1596.0
2017-11-22 13:20:00,153.19,153.58,153.06,153.58,5396.0,148.9405,149.3197,148.8141,149.3197,5396.0
2017-11-22 13:25:00,153.5,153.5,153.32,153.32,3950.0,149.2419,149.2419,149.0669,149.0669,3950.0
2017-11-22 13:30:00,153.29,153.53,153.13,153.14,8156.0,149.0377,149.2711,148.8822,148.8919,8156.0
2017-11-22 13:35:00,153.1,153.33,153.1,153.27,3128.0,148.853,149.0766,148.853,149.0183,3128.0
2017-11-22 13:40:00,153.21,153.21,153.01,153.18,4817.0,148.96,148.96,148.7655,148.9308,4817.0
2017-11-22 13:45:00,153.35,153.35,153.25,153.27,1500.0,149.0961,149.0961,148.9989,149.0183,1500.0
2017-11-22 13:50:00,153.25,153.25,153.13,153.22,4744.0,148.9989,148.9989,148.8822,148.9697,4744.0
2017-11-22 13:55:00,153.26,153.38,153.19,153.26,4947.0,149.0086,149.1252,148.9405,149.0086,4947.0
2017-11-22 14:00:00,153.25,153.25,152.59,152.69,8214.0,148.9989,148.9989,148.3572,148.4544,8214.0
2017-11-22 14:05:00,152.72,152.89,152.5,152.77,3753.0,148.4836,148.6488,148.2697,148.5322,3753.0
2017-11-22 14:10:00,152.69,153.08,152.62,152.97,4980.0,148.4544,148.8336,148.3863,148.7266,4980.0
2017-11-22 14:15:00,153.03,153.28,153.02,153.07,5005.0,148.785,149.028,148.7752,148.8238,5005.0
2017-11-22 14:20:00,153.02,153.05,152.88,152.88,6706.0,148.7752,148.8044,148.6391,148.6391,6706.0
2017-11-22 14:25:00,152.77,152.94,152.74,152.74,2929.0,148.5322,148.6975,148.503,148.503,2929.0
2017-11-22 14:30:00,152.85,153.0,152.69,153.0,4600.0,148.61,148.7558,148.4544,148.7558,4600.0
2017-11-22 14:35:00,153.06,153.15,152.94,153.15,2940.0,148.8141,148.9016,148.6975,148.9016,2940.0
2017-11-22 14:40:00,153.06,153.53,153.03,153.53,4070.0,148.8141,149.2711,148.785,149.2711,4070.0
2017-11-22 14:45:00,153.27,153.33,153.21,153.21,3033.0,149.0183,149.0766,148.96,148.96,3033.0
2017-11-22 14:50:00,153.21,153.27,153.1,153.26,6221.0,148.96,149.0183,148.853,149.0086,6221.0
2017-11-22 14:55:00,153.32,153.39,153.08,153.21,2536.0,149.0669,149.135,148.8336,148.96,2536.0
2017-11-22 15:00:00,153.13,153.15,152.82,152.99,4337.0,148.8822,148.9016,148.5808,148.7461,4337.0
2017-11-22 15:05:00,153.01,153.34,153.01,153.14,4094.0,148.7655,149.0864,148.7655,148.8919,4094.0
2017-11-22 15:10:00,153.15,153.25,153.09,153.17,6636.0,148.9016,148.9989,148.8433,148.9211,6636.0
2017-11-22 15:15:00,153.15,153.16,153.06,153.12,2927.0,148.9016,148.9114,148.8141,148.8725,2927.0
2017-11-22 15:20:00,153.21,153.35,153.19,153.19,3876.0,148.96,149.0961,148.9405,148.9405,3876.0
2017-11-22 15:25:00,153.19,153.19,152.96,153.16,6033.0,148.9405,148.9405,148.7169,148.9114,6033.0
2017-11-22 15:30:00,153.13,153.32,153.07,153.28,7243.0,148.8822,149.0669,148.8238,149.028,7243.0
2017-11-22 15:35:00,153.33,153.34,153.21,153.33,7438.0,149.0766,149.0864,148.96,149.0766,7438.0
2017-11-22 15:40:00,153.33,153.37,153.18,153.2,11794.0,149.0766,149.1155,148.9308,148.9502,11794.0
2017-11-22 15:45:00,153.2,153.5,153.2,153.43,12647.0,148.9502,149.2419,148.9502,149.1739,12647.0
2017-11-22 15:50:00,153.44,153.49,153.38,153.38,10727.0,149.1836,149.2322,149.1252,149.1252,10727.0
2017-11-22 15:55:00,153.36,153.36,153.21,153.23,43750.0,149.1058,149.1058,148.96,148.9794,43750.0
2017-11-24 09:30:00,153.61,155.45,153.61,154.49,24824.0,149.3489,151.1378,149.3489,150.2045,24824.0
2017-11-24 09:35:00,154.71,154.71,153.06,153.9,10277.0,150.4184,150.4184,148.8141,149.6308,10277.0
2017-11-24 09:40:00,153.92,153.92,152.54,153.01,17782.0,149.6503,149.6503,148.3086,148.7655,17782.0
2017-11-24 09:45:00,153.02,153.43,153.02,153.17,4131.0,148.7752,149.1739,148.7752,148.9211,4131.0
2017-11-24 09:50:00,153.2,153.2,152.89,153.11,4730.0,148.9502,148.9502,148.6488,148.8627,4730.0
2017-11-24 09:55:00,153.21,153.47,153.17,153.17,3719.0,148.96,149.2128,148.9211,148.9211,3719.0
2017-11-24 10:00:00,153.17,153.17,152.55,152.55,6727.0,148.9211,148.9211,148.3183,148.3183,6727.0
2017-11-24 10:05:00,152.55,153.06,152.5,152.72,6974.0,148.3183,148.8141,148.2697,148.4836,6974.0
2017-11-24 10:10:00,152.65,152.76,152.42,152.52,9486.0,148.4155,148.5224,148.1919,148.2891,9486.0
2017-11-24 10:15:00,152.54,152.61,152.16,152.16,12897.0,148.3086,148.3766,147.9391,147.9391,12897.0
2017-11-24 10:20:00,152.2,152.53,152.2,152.33,4650.0,147.978,148.2988,147.978,148.1044,4650.0
2017-11-24 10:25:00,152.43,152.45,152.3,152.39,4600.0,148.2016,148.221,148.0752,148.1627,4600.0
2017-11-24 10:30:00,152.38,152.74,152.36,152.69,8907.0,148.153,148.503,148.1335,148.4544,8907.0
2017-11-24 10:35:00,152.65,152.65,152.33,152.41,5266.0,148.4155,148.4155,148.1044,148.1822,5266.0
2017-11-24 10:40:00,152.41,152.65,152.36,152.54,6797.0,148.1822,148.4155,148.1335,148.3086,6797.0
2017-11-24 10:45:00,152.69,152.69,152.5,152.61,7970.0,148.4544,148.4544,148.2697,148.3766,7970.0
2017-11-24 10:50:00,152.62,153.06,152.59,152.93,4225.0,148.3863,148.8141,148.3572,148.6877,4225.0
2017-11-24 10:55:00,152.83,153.03,152.71,153.01,3068.0,148.5905,148.785,148.4738,148.7655,3068.0
2017-11-24 11:00:00,152.97,153.19,152.81,153.19,3080.0,148.7266,148.9405,148.5711,148.9405,3080.0
2017-11-24 11:05:00,153.17,153.27,153.14,153.22,1771.0,148.9211,149.0183,148.8919,148.9697,1771.0
2017-11-24 11:10:00,153.2,153.37,153.04,153.04,10751.0,148.9502,149.1155,148.7947,148.7947,10751.0
2017-11-24 11:15:00,153.05,153.11,152.9,152.92,8023.0,148.8044,148.8627,148.6586,148.678,8023.0
2017-11-24 11:20:00,152.91,152.98,152.83,152.93,4800.0,148.6683,148.7363,148.5905,148.6877,4800.0
2017-11-24 11:25:00,152.87,152.98,152.81,152.98,5098.0,148.6294,148.7363,148.5711,148.7363,5098.0
2017-11-24 11:30:00,152.94,153.05,152.82,153.05,8069.0,148.6975,148.8044,148.5808,148.8044,8069.0
2017-11-24 11:35:00,153.06,153.19,152.86,152.88,8280.0,148.8141,148.9405,148.6197,148.6391,8280.0
2017-11-24 11:40:00,152.89,153.05,152.84,152.9,2622.0,148.6488,148.8044,148.6002,148.6586,2622.0
2017-11-24 11:45:00,152.9,152.91,152.47,152.91,21309.0,148.6586,148.6683,148.2405,148.6683,21309.0
2017-11-24 11:50:00,152.78,152.96,152.75,152.96,1700.0,148.5419,148.7169,148.5127,148.7169,1700.0
2017-11-24 11:55:00,152.95,152.99,152.9,152.94,4705.0,148.7072,148.7461,148.6586,148.6975,4705.0
2017-11-24 12:00:00,152.93,153.08,152.9,153.05,5166.0,148.6877,148.8336,148.6586,148.8044,5166.0
2017-11-24 12:05:00,152.95,153.01,152.82,152.88,4339.0,148.7072,148.7655,148.5808,148.6391,4339.0
2017-11-24 12:10:00,152.86,153.31,152.86,153.25,6433.0,148.6197,149.0572,148.6197,148.9989,6433.0
2017-11-24 12:15:00,153.24,153.28,153.03,153.28,5905.0,148.9891,149.028,148.785,149.028,5905.0
2017-11-24 12:20:00,153.31,153.31,153.12,153.14,4400.0,149.0572,149.0572,148.8725,148.8919,4400.0
2017-11-24 12:25:00,153.23,153.28,152.98,153.05,6529.0,148.9794,149.028,148.7363,148.8044,6529.0
2017-11-24 12:30:00,153.02,153.35,152.92,153.35,17318.0,148.7752,149.0961,148.678,149.0961,17318.0
2017-11-24 12:35:00,153.35,153.5,153.19,153.5,10700.0,149.0961,149.2419,148.9405,149.2419,10700.0
2017-11-24 12:40:00,153.5,153.6,153.4,153.56,7753.0,149.2419,149.3391,149.1447,149.3003,7753.0
2017-11-24 12:45:00,153.45,153.6,153.32,153.4,11599.0,149.1933,149.3391,149.0669,149.1447,11599.0
2017-11-24 12:50:00,153.47,153.5,153.17,153.19,10913.0,149.2128,149.2419,148.9211,148.9405,10913.0
2017-11-24 12:55:00,153.19,153.23,153.09,153.22,17466.0,148.9405,148.9794,148.8433,148.9697,17466.0
2017-11-27 09:30:00,152.88,153.35,152.78,153.06,8825.0,148.6391,149.0961,148.5419,148.8141,8825.0
2017-11-27 09:35:00,153.45,153.45,152.86,153.12,8182.0,149.1933,149.1933,148.6197,148.8725,8182.0
2017-11-27 09:40:00,153.34,153.87,153.34,153.86,2635.0,149.0864,149.6017,149.0864,149.5919,2635.0
2017-11-27 09:45:00,153.78,153.89,153.54,153.76,3781.0,149.5142,149.6211,149.2808,149.4947,3781.0
2017-11-27 09:50:00,153.72,153.72,153.26,153.33,1833.0,149.4558,149.4558,149.0086,149.0766,1833.0
2017-11-27 09:55:00,153.33,153.93,153.32,153.93,5800.0,149.0766,149.66,149.0669,149.66,5800.0
2017-11-27 10:00:00,153.84,153.95,153.44,153.95,10070.0,149.5725,149.6794,149.1836,149.6794,10070.0
2017-11-27 10:05:00,154.05,154.16,153.98,154.14,2944.0,149.7767,149.8836,149.7086,149.8642,2944.0
2017-11-27 10:10:00,154.12,154.27,154.06,154.24,2355.0,149.8447,149.9906,149.7864,149.9614,2355.0
2017-11-27 10:15:00,154.23,154.74,154.13,154.62,24868.0,149.9517,150.4475,149.8544,150.3309,24868.0
2017-11-27 10:20:00,154.58,154.66,154.08,154.59,25438.0,150.292,150.3697,149.8058,150.3017,25438.0
2017-11-27 10:25:00,154.56,154.59,154.26,154.59,9211.0,150.2725,150.3017,149.9808,150.3017,9211.0
2017-11-27 10:30:00,154.43,154.51,154.2,154.25,15509.0,150.1461,150.2239,149.9225,149.9711,15509.0
2017-11-27 10:35:00,154.03,154.33,154.03,154.21,4074.0,149.7572,150.0489,149.7572,149.9322,4074.0
2017-11-27 10:40:00,154.22,154.59,154.22,154.53,5170.0,149.9419,150.3017,149.9419,150.2433,5170.0
2017-11-27 10:45:00,154.56,154.61,154.28,154.28,4515.0,150.2725,150.3211,150.0003,150.0003,4515.0
2017-11-27 10:50:00,154.28,154.53,154.23,154.53,3900.0,150.0003,150.2433,149.9517,150.2433,3900.0
2017-11-27 10:55:00,154.52,154.52,154.39,154.42,3884.0,150.2336,150.2336,150.1072,150.1364,3884.0
2017-11-27 11:00:00,154.42,154.47,154.03,154.2,8218.0,150.1364,150.185,149.7572,149.9225,8218.0
2017-11-27 11:05:00,154.2,154.29,154.15,154.17,3288.0,149.9225,150.01,149.8739,149.8933,3288.0
2017-11-27 11:10:00,154.22,154.23,153.99,154.0,3060.0,149.9419,149.9517,149.7183,149.7281,3060.0
2017-11-27 11:15:00,153.92,153.93,153.26,153.6,8129.0,149.6503,149.66,149.0086,149.3391,8129.0
2017-11-27 11:20:00,153.69,153.71,153.51,153.51,8000.0,149.4266,149.4461,149.2516,149.2516,8000.0
2017-11-27 11:25:00,153.48,153.48,153.08,153.08,5551.0,149.2225,149.2225,148.8336,148.8336,5551.0
2017-11-27 11:30:00,153.04,153.28,153.04,153.04,6040.0,148.7947,149.028,148.7947,148.7947,6040.0
2017-11-27 11:35:00,153.08,153.09,152.67,152.8,5614.0,148.8336,148.8433,148.4349,148.5613,5614.0
2017-11-27 11:40:00,152.79,152.84,152.51,152.51,3750.0,148.5516,148.6002,148.2794,148.2794,3750.0
2017-11-27 11:45:00,152.54,152.65,152.37,152.65,5899.0,148.3086,148.4155,148.1433,148.4155,5899.0
2017-11-27 11:50:00,152.76,152.94,152.76,152.94,1500.0,148.5224,148.6975,148.5224,148.6975,1500.0
2017-11-27 11:55:00,152.9,152.99,152.7,152.98,5851.0,148.6586,148.7461,148.4641,148.7363,5851.0
2017-11-27 12:00:00,152.78,152.87,152.78,152.87,925.0,148.5419,148.6294,148.5419,148.6294,925.0
2017-11-27 12:05:00,152.82,153.08,152.82,153.08,4776.0,148.5808,148.8336,148.5808,148.8336,4776.0
2017-11-27 12:10:00,153.0,153.05,152.98,152.98,520.0,148.7558,148.8044,148.7363,148.7363,520.0
2017-11-27 12:15:00,153.04,153.05,152.88,152.88,3813.0,148.7947,148.8044,148.6391,148.6391,3813.0
2017-11-27 12:20:00,152.92,153.01,152.86,152.94,3274.0,148.678,148.7655,148.6197,148.6975,3274.0
2017-11-27 12:25:00,153.03,153.03,152.97,152.97,464.0,148.785,148.785,148.7266,148.7266,464.0
2017-11-27 12:30:00,152.93,153.06,152.93,153.04,2536.0,148.6877,148.8141,148.6877,148.7947,2536.0
2017-11-27 12:35:00,153.1,153.18,153.06,153.17,3091.0,148.853,148.9308,148.8141,148.9211,3091.0
2017-11-27 12:40:00,153.14,153.14,153.0,153.0,2855.0,148.8919,148.8919,148.7558,148.7558,2855.0
2017-11-27 12:45:00,152.96,153.05,152.91,153.05,1850.0,148.7169,148.8044,148.6683,148.8044,1850.0
2017-11-27 12:50:00,153.06,153.32,153.06,153.31,2800.0,148.8141,149.0669,148.8141,149.0572,2800.0
2017-11-27 12:55:00,153.29,153.34,153.27,153.27,420.0,149.0377,149.0864,149.0183,149.0183,420.0
2017-11-27 13:00:00,153.33,153.65,153.32,153.54,4615.0,149.0766,149.3878,149.0669,149.2808,4615.0
2017-11-27 13:05:00,153.58,153.7,153.55,153.57,3861.0,149.3197,149.4364,149.2905,149.31,3861.0
2017-11-27 13:10:00,153.57,153.57,153.35,153.41,1400.0,149.31,149.31,149.0961,149.1544,1400.0
2017-11-27 13:15:00,153.42,153.61,153.42,153.59,1300.0,149.1641,149.3489,149.1641,149.3294,1300.0
2017-11-27 13:20:00,153.61,153.63,153.51,153.6,2400.0,149.3489,149.3683,149.2516,149.3391,2400.0
2017-11-27 13:25:00,153.61,153.65,153.52,153.52,2528.0,149.3489,149.3878,149.2614,149.2614,2528.0
2017-11-27 13:30:00,153.48,153.6,153.48,153.56,1400.0,149.2225,149.3391,149.2225,149.3003,1400.0
2017-11-27 13:35:00,153.51,153.58,153.44,153.58,5214.0,149.2516,149.3197,149.1836,149.3197,5214.0
2017-11-27 13:40:00,153.57,153.83,153.55,153.83,4735.0,149.31,149.5628,149.2905,149.5628,4735.0
2017-11-27 13:45:00,153.83,154.01,153.83,153.91,4235.0,149.5628,149.7378,149.5628,149.6405,4235.0
2017-11-27 13:50:00,153.94,154.33,153.94,154.18,12016.0,149.6697,150.0489,149.6697,149.9031,12016.0
2017-11-27 13:55:00,154.18,154.24,154.02,154.06,3109.0,149.9031,149.9614,149.7475,149.7864,3109.0
2017-11-27 14:00:00,154.02,154.18,153.99,154.18,3220.0,149.7475,149.9031,149.7183,149.9031,3220.0
2017-11-27 14:05:00,154.14,154.21,154.06,154.16,3250.0,149.8642,149.9322,149.7864,149.8836,3250.0
2017-11-27 14:10:00,154.15,154.15,154.0,154.09,3977.0,149.8739,149.8739,149.7281,149.8156,3977.0
2017-11-27 14:15:00,154.17,154.17,154.07,154.14,2681.0,149.8933,149.8933,149.7961,149.8642,2681.0
2017-11-27 14:20:00,154.15,154.23,154.05,154.23,16201.0,149.8739,149.9517,149.7767,149.9517,16201.0
2017-11-27 14:25:00,154.23,154.3,154.18,154.25,19820.0,149.9517,150.0197,149.9031,149.9711,19820.0
2017-11-27 14:30:00,154.31,154.32,154.22,154.22,5265.0,150.0295,150.0392,149.9419,149.9419,5265.0
2017-11-27 14:35:00,154.19,154.19,153.96,153.99,3735.0,149.9128,149.9128,149.6892,149.7183,3735.0
2017-11-27 14:40:00,153.98,154.19,153.94,154.18,10574.0,149.7086,149.9128,149.6697,149.9031,10574.0
2017-11-27 14:45:00,154.18,154.18,154.03,154.03,4024.0,149.9031,149.9031,149.7572,149.7572,4024.0
2017-11-27 14:50:00,154.04,154.04,153.84,153.84,2845.0,149.7669,149.7669,149.5725,149.5725,2845.0
2017-11-27 14:55:00,153.86,153.89,153.53,153.66,13474.0,149.5919,149.6211,149.2711,149.3975,13474.0
2017-11-27 15:00:00,153.61,153.81,153.6,153.79,4635.0,149.3489,149.5433,149.3391,149.5239,4635.0
2017-11-27 15:05:00,153.77,153.87,153.75,153.85,4851.0,149.5044,149.6017,149.485,149.5822,4851.0
2017-11-27 15:10:00,153.75,153.81,153.72,153.81,2818.0,149.485,149.5433,149.4558,149.5433,2818.0
2017-11-27 15:15:00,153.81,153.85,153.75,153.76,4100.0,149.5433,149.5822,149.485,149.4947,4100.0
2017-11-27 15:20:00,153.76,153.86,153.76,153.78,2400.0,149.4947,149.5919,149.4947,149.5142,2400.0
2017-11-27 15:25:00,153.84,154.01,153.83,153.98,6600.0,149.5725,149.7378,149.5628,149.7086,6600.0
2017-11-27 15:30:00,153.95,154.01,153.78,153.79,6913.0,149.6794,149.7378,149.5142,149.5239,6913.0
2017-11-27 15:35:00,153.84,153.89,153.7,153.88,8029.0,149.5725,149.6211,149.4364,149.6114,8029.0
2017-11-27 15:40:00,153.88,153.98,153.75,153.91,13283.0,149.6114,149.7086,149.485,149.6405,13283.0
2017-11-27 15:45:00,153.9,153.96,153.69,153.77,15138.0,149.6308,149.6892,149.4266,149.5044,15138.0
2017-11-27 15:50:00,153.77,153.83,153.46,153.47,25422.0,149.5044,149.5628,149.203,149.2128,25422.0
2017-11-27 15:55:00,153.49,153.61,153.31,153.36,88444.0,149.2322,149.3489,149.0572,149.1058,88444.0
2017-11-28 09:30:00,154.02,154.02,153.39,153.72,7062.0,149.7475,149.7475,149.135,149.4558,7062.0
2017-11-28 09:35:00,153.71,153.71,153.22,153.23,3509.0,149.4461,149.4461,148.9697,148.9794,3509.0
2017-11-28 09:40:00,153.54,154.03,153.18,154.03,7065.0,149.2808,149.7572,148.9308,149.7572,7065.0
2017-11-28 09:45:00,154.1,154.1,153.27,153.27,5350.0,149.8253,149.8253,149.0183,149.0183,5350.0
2017-11-28 09:50:00,153.37,153.68,153.36,153.68,6671.0,149.1155,149.4169,149.1058,149.4169,6671.0
2017-11-28 09:55:00,153.71,153.83,153.57,153.57,3100.0,149.4461,149.5628,149.31,149.31,3100.0
2017-11-28 10:00:00,153.29,154.09,153.29,154.09,6425.0,149.0377,149.8156,149.0377,149.8156,6425.0
2017-11-28 10:05:00,153.94,154.08,153.85,153.98,14617.0,149.6697,149.8058,149.5822,149.7086,14617.0
2017-11-28 10:10:00,154.11,154.38,154.03,154.38,2639.0,149.835,150.0975,149.7572,150.0975,2639.0
2017-11-28 10:15:00,154.42,154.55,154.33,154.43,5362.0,150.1364,150.2628,150.0489,150.1461,5362.0
2017-11-28 10:20:00,154.43,154.66,154.42,154.51,2722.0,150.1461,150.3697,150.1364,150.2239,2722.0
2017-11-28 10:25:00,154.53,154.62,154.35,154.35,3520.0,150.2433,150.3309,150.0683,150.0683,3520.0
2017-11-28 10:30:00,154.38,154.4,154.26,154.4,1908.0,150.0975,150.117,149.9808,150.117,1908.0
2017-11-28 10:35:00,154.37,154.49,154.25,154.39,4010.0,150.0878,150.2045,149.9711,150.1072,4010.0
2017-11-28 10:40:00,154.49,154.65,154.48,154.48,1550.0,150.2045,150.36,150.1947,150.1947,1550.0
2017-11-28 10:45:00,154.65,155.0,154.65,155.0,2800.0,150.36,150.7003,150.36,150.7003,2800.0
2017-11-28 10:50:00,154.98,154.98,154.77,154.77,3956.0,150.6809,150.6809,150.4767,150.4767,3956.0
2017-11-28 10:55:00,154.81,154.97,154.77,154.96,2925.0,150.5156,150.6711,150.4767,150.6614,2925.0
2017-11-28 11:00:00,154.96,155.03,154.85,154.9,3794.0,150.6614,150.7295,150.5545,150.6031,3794.0
2017-11-28 11:05:00,154.96,155.06,154.79,154.96,5900.0,150.6614,150.7586,150.4961,150.6614,5900.0
2017-11-28 11:10:00,154.98,155.0,154.84,154.9,3200.0,150.6809,150.7003,150.5447,150.6031,3200.0
2017-11-28 11:15:00,154.9,155.03,154.84,154.84,3620.0,150.6031,150.7295,150.5447,150.5447,3620.0
2017-11-28 11:20:00,154.82,154.91,154.56,154.65,7166.0,150.5253,150.6128,150.2725,150.36,7166.0
2017-11-28 11:25:00,154.56,154.64,154.45,154.55,4257.0,150.2725,150.3503,150.1656,150.2628,4257.0
2017-11-28 11:30:00,154.55,154.55,154.44,154.45,4175.0,150.2628,150.2628,150.1558,150.1656,4175.0
2017-11-28 11:35:00,154.54,154.74,154.5,154.63,4003.0,150.2531,150.4475,150.2142,150.3406,4003.0
2017-11-28 11:40:00,154.6,154.68,154.59,154.61,2900.0,150.3114,150.3892,150.3017,150.3211,2900.0
2017-11-28 11:45:00,154.58,154.59,154.5,154.55,3000.0,150.292,150.3017,150.2142,150.2628,3000.0
2017-11-28 11:50:00,154.55,154.55,154.38,154.38,2400.0,150.2628,150.2628,150.0975,150.0975,2400.0
2017-11-28 11:55:00,154.35,154.39,154.09,154.1,2582.0,150.0683,150.1072,149.8156,149.8253,2582.0
2017-11-28 12:00:00,154.05,154.34,154.04,154.27,9571.0,149.7767,150.0586,149.7669,149.9906,9571.0
2017-11-28 12:05:00,154.25,154.39,154.2,154.39,2664.0,149.9711,150.1072,149.9225,150.1072,2664.0
2017-11-28 12:10:00,154.42,154.58,154.41,154.53,3590.0,150.1364,150.292,150.1267,150.2433,3590.0
2017-11-28 12:15:00,154.59,154.59,154.45,154.56,1695.0,150.3017,150.3017,150.1656,150.2725,1695.0
2017-11-28 12:20:00,154.51,154.63,154.43,154.63,6311.0,150.2239,150.3406,150.1461,150.3406,6311.0
2017-11-28 12:25:00,154.71,154.73,154.54,154.66,5770.0,150.4184,150.4378,150.2531,150.3697,5770.0
2017-11-28 12:30:00,154.57,154.85,154.57,154.75,1500.0,150.2822,150.5545,150.2822,150.4572,1500.0
2017-11-28 12:35:00,154.68,154.73,154.67,154.68,1645.0,150.3892,150.4378,150.3795,150.3892,1645.0
2017-11-28 12:40:00,154.72,154.72,154.56,154.63,2461.0,150.4281,150.4281,150.2725,150.3406,2461.0
2017-11-28 12:45:00,154.69,154.84,154.63,154.74,4454.0,150.3989,150.5447,150.3406,150.4475,4454.0
2017-11-28 12:50:00,154.88,154.88,154.81,154.86,4168.0,150.5836,150.5836,150.5156,150.5642,4168.0
2017-11-28 12:55:00,154.86,155.18,154.81,155.14,8172.0,150.5642,150.8753,150.5156,150.8364,8172.0
2017-11-28 13:00:00,155.19,155.36,155.16,155.23,4072.0,150.885,151.0503,150.8559,150.9239,4072.0
2017-11-28 13:05:00,155.22,155.5,155.22,155.5,3172.0,150.9142,151.1864,150.9142,151.1864,3172.0
2017-11-28 13:10:00,155.45,155.54,155.36,155.36,4100.0,151.1378,151.2253,151.0503,151.0503,4100.0
2017-11-28 13:15:00,155.42,155.42,155.22,155.22,3000.0,151.1087,151.1087,150.9142,150.9142,3000.0
2017-11-28 13:20:00,155.15,155.25,154.86,154.86,3681.0,150.8461,150.9434,150.5642,150.5642,3681.0
2017-11-28 13:25:00,154.76,154.76,154.28,154.58,4735.0,150.467,150.467,150.0003,150.292,4735.0
2017-11-28 13:30:00,154.58,155.0,154.46,154.97,4532.0,150.292,150.7003,150.1753,150.6711,4532.0
2017-11-28 13:35:00,154.94,154.94,154.64,154.64,3936.0,150.642,150.642,150.3503,150.3503,3936.0
2017-11-28 13:40:00,154.66,154.78,154.66,154.68,2489.0,150.3697,150.4864,150.3697,150.3892,2489.0
2017-11-28 13:45:00,154.69,154.72,154.59,154.59,3026.0,150.3989,150.4281,150.3017,150.3017,3026.0
2017-11-28 13:50:00,154.6,154.62,154.31,154.31,2499.0,150.3114,150.3309,150.0295,150.0295,2499.0
2017-11-28 13:55:00,154.32,154.39,154.21,154.3,3300.0,150.0392,150.1072,149.9322,150.0197,3300.0
2017-11-28 14:00:00,154.2,154.2,153.97,154.0,7849.0,149.9225,149.9225,149.6989,149.7281,7849.0
2017-11-28 14:05:00,153.99,154.13,153.89,154.05,6111.0,149.7183,149.8544,149.6211,149.7767,6111.0
2017-11-28 14:10:00,154.08,154.2,154.05,154.17,3267.0,149.8058,149.9225,149.7767,149.8933,3267.0
2017-11-28 14:15:00,154.15,154.32,154.15,154.27,3550.0,149.8739,150.0392,149.8739,149.9906,3550.0
2017-11-28 14:20:00,154.28,154.28,153.99,154.1,9520.0,150.0003,150.0003,149.7183,149.8253,9520.0
2017-11-28 14:25:00,154.13,154.2,154.02,154.14,6147.0,149.8544,149.9225,149.7475,149.8642,6147.0
2017-11-28 14:30:00,154.11,154.2,154.05,154.19,5800.0,149.835,149.9225,149.7767,149.9128,5800.0
2017-11-28 14:35:00,154.19,154.25,154.14,154.2,4414.0,149.9128,149.9711,149.8642,149.9225,4414.0
2017-11-28 14:40:00,154.28,154.4,154.26,154.39,3688.0,150.0003,150.117,149.9808,150.1072,3688.0
2017-11-28 14:45:00,154.37,154.67,154.32,154.61,7001.0,150.0878,150.3795,150.0392,150.3211,7001.0
2017-11-28 14:50:00,154.6,155.09,154.59,155.05,5641.0,150.3114,150.7878,150.3017,150.7489,5641.0
2017-11-28 14:55:00,155.05,155.34,155.05,155.34,9034.0,150.7489,151.0309,150.7489,151.0309,9034.0
2017-11-28 15:00:00,155.28,155.56,155.23,155.5,8554.0,150.9725,151.2448,150.9239,151.1864,8554.0
2017-11-28 15:05:00,155.52,155.77,155.44,155.77,8527.0,151.2059,151.449,151.1281,151.449,8527.0
2017-11-28 15:10:00,155.78,156.13,155.78,155.92,9599.0,151.4587,151.799,151.4587,151.5948,9599.0
2017-11-28 15:15:00,155.88,156.25,155.88,156.25,4942.0,151.5559,151.9156,151.5559,151.9156,4942.0
2017-11-28 15:20:00,156.33,156.49,156.27,156.45,6500.0,151.9934,152.149,151.9351,152.1101,6500.0
2017-11-28 15:25:00,156.5,156.5,156.14,156.23,12545.0,152.1587,152.1587,151.8087,151.8962,12545.0
2017-11-28 15:30:00,156.25,156.51,156.24,156.4,12111.0,151.9156,152.1684,151.9059,152.0615,12111.0
2017-11-28 15:35:00,156.38,156.39,156.15,156.17,10113.0,152.042,152.0518,151.8184,151.8379,10113.0
2017-11-28 15:40:00,156.22,156.59,156.22,156.59,12890.0,151.8865,152.2462,151.8865,152.2462,12890.0
2017-11-28 15:45:00,156.55,156.6,156.41,156.53,16144.0,152.2073,152.2559,152.0712,152.1879,16144.0
2017-11-28 15:50:00,156.52,156.8,156.5,156.67,22420.0,152.1781,152.4504,152.1587,152.324,22420.0
2017-11-28 15:55:00,156.65,156.73,156.49,156.63,46732.0,152.3045,152.3823,152.149,152.2851,46732.0
2017-11-29 09:30:00,156.0,156.73,155.19,155.7,22240.0,151.6726,152.3823,150.885,151.3809,22240.0
2017-11-29 09:35:00,155.68,156.1,155.55,156.0,6916.0,151.3614,151.7698,151.2351,151.6726,6916.0
2017-11-29 09:40:00,155.97,156.55,155.9,156.51,9469.0,151.6434,152.2073,151.5753,152.1684,9469.0
2017-11-29 09:45:00,156.38,156.39,155.76,156.05,8348.0,152.042,152.0518,151.4392,151.7212,8348.0
2017-11-29 09:50:00,156.06,156.27,155.88,156.2,7261.0,151.7309,151.9351,151.5559,151.867,7261.0
2017-11-29 09:55:00,156.14,157.45,156.14,157.02,15067.0,151.8087,153.0823,151.8087,152.6643,15067.0
2017-11-29 10:00:00,156.99,157.88,156.99,157.88,25276.0,152.6351,153.5004,152.6351,153.5004,25276.0
2017-11-29 10:05:00,157.78,157.89,157.11,157.18,20157.0,153.4032,153.5101,152.7518,152.8198,20157.0
2017-11-29 10:10:00,157.03,157.6,157.02,157.26,26440.0,152.674,153.2282,152.6643,152.8976,26440.0
2017-11-29 10:15:00,157.33,157.34,157.0,157.03,15726.0,152.9657,152.9754,152.6448,152.674,15726.0
2017-11-29 10:20:00,157.1,157.5,156.9,157.27,15302.0,152.7421,153.131,152.5476,152.9073,15302.0
2017-11-29 10:25:00,157.34,157.39,156.8,157.04,10755.0,152.9754,153.024,152.4504,152.6837,10755.0
2017-11-29 10:30:00,157.04,157.64,156.98,157.58,6767.0,152.6837,153.2671,152.6254,153.2087,6767.0
2017-11-29 10:35:00,157.74,158.04,157.71,157.83,24743.0,153.3643,153.656,153.3351,153.4518,24743.0
2017-11-29 10:40:00,157.93,158.22,157.8,158.0,12915.0,153.549,153.831,153.4226,153.6171,12915.0
2017-11-29 10:45:00,158.0,158.0,157.57,157.78,8547.0,153.6171,153.6171,153.199,153.4032,8547.0
2017-11-29 10:50:00,157.95,157.95,157.59,157.76,6587.0,153.5685,153.5685,153.2185,153.3837,6587.0
2017-11-29 10:55:00,157.87,158.02,157.53,157.89,8748.0,153.4907,153.6365,153.1601,153.5101,8748.0
2017-11-29 11:00:00,157.86,158.13,157.7,158.06,9091.0,153.481,153.7435,153.3254,153.6754,9091.0
2017-11-29 11:05:00,158.02,158.47,157.7,157.75,10357.0,153.6365,154.0741,153.3254,153.374,10357.0
2017-11-29 11:10:00,157.69,158.11,157.6,157.89,7210.0,153.3157,153.724,153.2282,153.5101,7210.0
2017-11-29 11:15:00,157.89,158.29,157.77,158.29,6695.0,153.5101,153.899,153.3935,153.899,6695.0
2017-11-29 11:20:00,158.22,158.24,157.84,158.02,11466.0,153.831,153.8504,153.4615,153.6365,11466.0
2017-11-29 11:25:00,157.9,158.1,157.84,158.03,10759.0,153.5199,153.7143,153.4615,153.6463,10759.0
2017-11-29 11:30:00,158.01,158.32,157.94,158.32,6694.0,153.6268,153.9282,153.5588,153.9282,6694.0
2017-11-29 11:35:00,158.24,158.68,158.12,158.54,48214.0,153.8504,154.2782,153.7338,154.1421,48214.0
2017-11-29 11:40:00,158.61,158.62,157.68,157.79,27659.0,154.2102,154.2199,153.306,153.4129,27659.0
2017-11-29 11:45:00,157.8,157.86,157.32,157.49,14418.0,153.4226,153.481,152.956,153.1212,14418.0
2017-11-29 11:50:00,157.58,157.84,157.56,157.8,8319.0,153.2087,153.4615,153.1893,153.4226,8319.0
2017-11-29 11:55:00,157.79,157.83,157.22,157.38,20208.0,153.4129,153.4518,152.8587,153.0143,20208.0
2017-11-29 12:00:00,157.22,157.44,157.09,157.23,12210.0,152.8587,153.0726,152.7323,152.8685,12210.0
2017-11-29 12:05:00,157.27,157.3,156.97,157.3,6725.0,152.9073,152.9365,152.6157,152.9365,6725.0
2017-11-29 12:10:00,157.38,157.43,157.18,157.24,8465.0,153.0143,153.0629,152.8198,152.8782,8465.0
2017-11-29 12:15:00,157.21,157.26,157.11,157.26,1874.0,152.849,152.8976,152.7518,152.8976,1874.0
2017-11-29 12:20:00,157.27,157.69,157.27,157.56,13201.0,152.9073,153.3157,152.9073,153.1893,13201.0
2017-11-29 12:25:00,157.63,157.85,157.45,157.52,8988.0,153.2574,153.4713,153.0823,153.1504,8988.0
2017-11-29 12:30:00,157.58,157.6,157.18,157.24,4792.0,153.2087,153.2282,152.8198,152.8782,4792.0
2017-11-29 12:35:00,157.33,157.67,157.27,157.67,10600.0,152.9657,153.2962,152.9073,153.2962,10600.0
2017-11-29 12:40:00,157.6,157.76,157.56,157.6,5485.0,153.2282,153.3837,153.1893,153.2282,5485.0
2017-11-29 12:45:00,157.6,157.67,157.33,157.49,7165.0,153.2282,153.2962,152.9657,153.1212,7165.0
2017-11-29 12:50:00,157.55,157.55,157.27,157.27,3300.0,153.1796,153.1796,152.9073,152.9073,3300.0
2017-11-29 12:55:00,157.21,157.21,156.94,157.15,10600.0,152.849,152.849,152.5865,152.7907,10600.0
2017-11-29 13:00:00,157.2,157.31,156.9,156.91,6999.0,152.8393,152.9462,152.5476,152.5573,6999.0
2017-11-29 13:05:00,156.84,156.88,156.77,156.83,2900.0,152.4893,152.5282,152.4212,152.4795,2900.0
2017-11-29 13:10:00,156.88,156.95,156.77,156.89,8802.0,152.5282,152.5962,152.4212,152.5379,8802.0
2017-11-29 13:15:00,156.91,156.92,156.6,156.65,7725.0,152.5573,152.567,152.2559,152.3045,7725.0
2017-11-29 13:20:00,156.65,157.02,156.61,156.97,5058.0,152.3045,152.6643,152.2656,152.6157,5058.0
2017-11-29 13:25:00,157.0,157.2,157.0,157.06,4686.0,152.6448,152.8393,152.6448,152.7032,4686.0
2017-11-29 13:30:00,157.06,157.06,156.6,156.79,5542.0,152.7032,152.7032,152.2559,152.4407,5542.0
2017-11-29 13:35:00,156.8,156.93,156.79,156.86,1700.0,152.4504,152.5768,152.4407,152.5087,1700.0
2017-11-29 13:40:00,156.9,157.13,156.84,157.13,3000.0,152.5476,152.7712,152.4893,152.7712,3000.0
2017-11-29 13:45:00,157.19,157.29,157.12,157.28,4600.0,152.8296,152.9268,152.7615,152.9171,4600.0
2017-11-29 13:50:00,157.28,157.31,157.17,157.31,5451.0,152.9171,152.9462,152.8101,152.9462,5451.0
2017-11-29 13:55:00,157.32,157.65,157.21,157.65,5800.0,152.956,153.2768,152.849,153.2768,5800.0
2017-11-29 14:00:00,157.72,157.97,157.6,157.8,16708.0,153.3449,153.5879,153.2282,153.4226,16708.0
2017-11-29 14:05:00,157.8,157.94,157.7,157.79,10144.0,153.4226,153.5588,153.3254,153.4129,10144.0
2017-11-29 14:10:00,157.91,158.01,157.83,157.89,7135.0,153.5296,153.6268,153.4518,153.5101,7135.0
2017-11-29 14:15:00,157.8,157.8,157.58,157.71,3553.0,153.4226,153.4226,153.2087,153.3351,3553.0
2017-11-29 14:20:00,157.67,157.83,157.6,157.83,8951.0,153.2962,153.4518,153.2282,153.4518,8951.0
2017-11-29 14:25:00,157.82,157.84,157.7,157.73,3650.0,153.4421,153.4615,153.3254,153.3546,3650.0
2017-11-29 14:30:00,157.78,157.8,157.65,157.8,6461.0,153.4032,153.4226,153.2768,153.4226,6461.0
2017-11-29 14:35:00,157.69,157.8,157.67,157.75,9338.0,153.3157,153.4226,153.2962,153.374,9338.0
2017-11-29 14:40:00,157.74,157.96,157.72,157.72,7284.0,153.3643,153.5782,153.3449,153.3449,7284.0
2017-11-29 14:45:00,157.61,157.76,157.59,157.67,4746.0,153.2379,153.3837,153.2185,153.2962,4746.0
2017-11-29 14:50:00,157.8,157.92,157.68,157.91,4314.0,153.4226,153.5393,153.306,153.5296,4314.0
2017-11-29 14:55:00,157.9,158.07,157.9,157.99,8073.0,153.5199,153.6851,153.5199,153.6074,8073.0
2017-11-29 15:00:00,157.98,158.09,157.8,157.91,8568.0,153.5976,153.7046,153.4226,153.5296,8568.0
2017-11-29 15:05:00,157.85,158.03,157.81,157.91,6518.0,153.4713,153.6463,153.4324,153.5296,6518.0
2017-11-29 15:10:00,158.01,158.01,157.83,157.84,6909.0,153.6268,153.6268,153.4518,153.4615,6909.0
2017-11-29 15:15:00,157.84,157.94,157.84,157.94,6000.0,153.4615,153.5588,153.4615,153.5588,6000.0
2017-11-29 15:20:00,157.91,158.03,157.83,158.03,6100.0,153.5296,153.6463,153.4518,153.6463,6100.0
2017-11-29 15:25:00,157.97,158.02,157.7,157.73,19272.0,153.5879,153.6365,153.3254,153.3546,19272.0
2017-11-29 15:30:00,157.77,158.0,157.68,157.93,29402.0,153.3935,153.6171,153.306,153.549,29402.0
2017-11-29 15:35:00,157.95,157.95,157.72,157.87,7600.0,153.5685,153.5685,153.3449,153.4907,7600.0
2017-11-29 15:40:00,157.85,157.9,157.74,157.84,12845.0,153.4713,153.5199,153.3643,153.4615,12845.0
2017-11-29 15:45:00,157.82,157.93,157.77,157.78,20161.0,153.4421,153.549,153.3935,153.4032,20161.0
2017-11-29 15:50:00,157.79,157.95,157.72,157.85,23133.0,153.4129,153.5685,153.3449,153.4713,23133.0
2017-11-29 15:55:00,157.86,158.0,157.8,157.88,31653.0,153.481,153.6171,153.4226,153.5004,31653.0
2017-11-30 09:30:00,158.48,159.18,158.04,159.11,15698.0,154.0838,154.7644,153.656,154.6963,15698.0
2017-11-30 09:35:00,158.93,159.27,158.77,158.9,8005.0,154.5213,154.8519,154.3657,154.4921,8005.0
2017-11-30 09:40:00,158.76,159.5,158.62,159.36,33577.0,154.356,155.0755,154.2199,154.9394,33577.0
2017-11-30 09:45:00,159.5,159.5,158.77,158.85,7911.0,155.0755,155.0755,154.3657,154.4435,7911.0
2017-11-30 09:50:00,158.9,159.0,158.41,159.0,8717.0,154.4921,154.5894,154.0157,154.5894,8717.0
2017-11-30 09:55:00,159.28,159.46,158.95,158.95,3972.0,154.8616,155.0366,154.5407,154.5407,3972.0
2017-11-30 10:00:00,159.05,159.28,158.89,158.96,9779.0,154.638,154.8616,154.4824,154.5505,9779.0
2017-11-30 10:05:00,159.08,159.22,159.06,159.09,4800.0,154.6671,154.8032,154.6477,154.6769,4800.0
2017-11-30 10:10:00,158.86,159.7,158.8,159.7,15589.0,154.4532,155.2699,154.3949,155.2699,15589.0
2017-11-30 10:15:00,159.7,159.78,159.39,159.63,10811.0,155.2699,155.3477,154.9685,155.2019,10811.0
2017-11-30 10:20:00,159.69,159.75,159.08,159.08,9809.0,155.2602,155.3185,154.6671,154.6671,9809.0
2017-11-30 10:25:00,159.15,159.35,159.02,159.02,7402.0,154.7352,154.9296,154.6088,154.6088,7402.0
2017-11-30 10:30:00,159.02,159.18,158.9,158.97,6100.0,154.6088,154.7644,154.4921,154.5602,6100.0
2017-11-30 10:35:00,158.9,159.36,158.8,158.83,14203.0,154.4921,154.9394,154.3949,154.4241,14203.0
2017-11-30 10:40:00,158.94,159.47,158.93,159.4,21213.0,154.531,155.0463,154.5213,154.9783,21213.0
2017-11-30 10:45:00,159.4,159.4,158.88,159.01,21910.0,154.9783,154.9783,154.4727,154.5991,21910.0
2017-11-30 10:50:00,158.99,159.39,158.99,159.27,3700.0,154.5796,154.9685,154.5796,154.8519,3700.0
2017-11-30 10:55:00,159.4,159.83,159.22,159.59,7791.0,154.9783,155.3963,154.8032,155.163,7791.0
2017-11-30 11:00:00,159.84,160.33,159.79,160.14,10391.0,155.406,155.8825,155.3574,155.6977,10391.0
2017-11-30 11:05:00,160.04,160.39,160.04,160.3,7010.0,155.6005,155.9408,155.6005,155.8533,7010.0
2017-11-30 11:10:00,160.31,160.53,160.27,160.42,10610.0,155.863,156.0769,155.8241,155.97,10610.0
2017-11-30 11:15:00,160.46,160.47,160.22,160.28,4205.0,156.0089,156.0186,155.7755,155.8338,4205.0
2017-11-30 11:20:00,160.23,160.23,159.87,159.91,7761.0,155.7852,155.7852,155.4352,155.4741,7761.0
2017-11-30 11:25:00,159.95,160.04,159.75,159.83,6496.0,155.513,155.6005,155.3185,155.3963,6496.0
2017-11-30 11:30:00,159.8,159.89,159.64,159.85,6826.0,155.3672,155.4547,155.2116,155.4158,6826.0
2017-11-30 11:35:00,159.88,160.04,159.61,159.97,4071.0,155.4449,155.6005,155.1824,155.5324,4071.0
2017-11-30 11:40:00,160.08,160.4,160.05,160.25,27650.0,155.6394,155.9505,155.6102,155.8047,27650.0
2017-11-30 11:45:00,160.26,160.34,160.12,160.34,8210.0,155.8144,155.8922,155.6783,155.8922,8210.0
2017-11-30 11:50:00,160.49,160.5,160.21,160.21,9002.0,156.038,156.0477,155.7658,155.7658,9002.0
2017-11-30 11:55:00,160.24,160.26,160.06,160.26,4100.0,155.795,155.8144,155.6199,155.8144,4100.0
2017-11-30 12:00:00,160.3,160.55,160.3,160.45,25134.0,155.8533,156.0964,155.8533,155.9991,25134.0
2017-11-30 12:05:00,160.5,160.88,160.5,160.66,27312.0,156.0477,156.4172,156.0477,156.2033,27312.0
2017-11-30 12:10:00,160.7,160.98,160.62,160.9,24635.0,156.2422,156.5144,156.1644,156.4366,24635.0
2017-11-30 12:15:00,160.87,160.93,160.15,160.32,16687.0,156.4075,156.4658,155.7074,155.8727,16687.0
2017-11-30 12:20:00,160.42,160.61,160.36,160.51,17811.0,155.97,156.1547,155.9116,156.0575,17811.0
2017-11-30 12:25:00,160.43,160.53,160.36,160.53,2200.0,155.9797,156.0769,155.9116,156.0769,2200.0
2017-11-30 12:30:00,160.51,160.75,160.41,160.62,8173.0,156.0575,156.2908,155.9602,156.1644,8173.0
2017-11-30 12:35:00,160.56,160.77,160.5,160.55,17540.0,156.1061,156.3103,156.0477,156.0964,17540.0
2017-11-30 12:40:00,160.55,160.71,160.2,160.71,16948.0,156.0964,156.2519,155.7561,156.2519,16948.0
2017-11-30 12:45:00,160.65,161.18,160.6,161.17,32376.0,156.1936,156.7089,156.145,156.6992,32376.0
2017-11-30 12:50:00,161.08,161.35,160.93,161.12,8655.0,156.6117,156.8742,156.4658,156.6505,8655.0
2017-11-30 12:55:00,161.08,161.22,160.66,160.73,6900.0,156.6117,156.7478,156.2033,156.2714,6900.0
2017-11-30 13:00:00,160.71,161.0,160.71,160.82,4007.0,156.2519,156.5339,156.2519,156.3589,4007.0
2017-11-30 13:05:00,160.9,160.91,160.75,160.86,6640.0,156.4366,156.4464,156.2908,156.3978,6640.0
2017-11-30 13:10:00,160.86,161.03,160.85,160.95,5873.0,156.3978,156.563,156.388,156.4853,5873.0
2017-11-30 13:15:00,160.95,160.99,160.73,160.81,6925.0,156.4853,156.5241,156.2714,156.3491,6925.0
2017-11-30 13:20:00,160.68,160.71,160.36,160.46,10226.0,156.2227,156.2519,155.9116,156.0089,10226.0
2017-11-30 13:25:00,160.47,160.63,160.4,160.56,12887.0,156.0186,156.1741,155.9505,156.1061,12887.0
2017-11-30 13:30:00,160.62,160.67,160.47,160.48,4699.0,156.1644,156.213,156.0186,156.0283,4699.0
2017-11-30 13:35:00,160.56,160.61,160.26,160.26,9277.0,156.1061,156.1547,155.8144,155.8144,9277.0
2017-11-30 13:40:00,160.26,160.35,160.05,160.05,15382.0,155.8144,155.9019,155.6102,155.6102,15382.0
2017-11-30 13:45:00,160.14,160.4,160.05,160.27,8527.0,155.6977,155.9505,155.6102,155.8241,8527.0
2017-11-30 13:50:00,160.23,160.4,160.16,160.34,3350.0,155.7852,155.9505,155.7172,155.8922,3350.0
2017-11-30 13:55:00,160.33,160.34,160.0,160.21,8202.0,155.8825,155.8922,155.5616,155.7658,8202.0
2017-11-30 14:00:00,160.32,160.63,160.25,160.63,4738.0,155.8727,156.1741,155.8047,156.1741,4738.0
2017-11-30 14:05:00,160.64,160.69,160.31,160.39,6361.0,156.1839,156.2325,155.863,155.9408,6361.0
2017-11-30 14:10:00,160.29,160.63,160.2,160.43,4451.0,155.8436,156.1741,155.7561,155.9797,4451.0
2017-11-30 14:15:00,160.54,160.56,160.4,160.42,4084.0,156.0866,156.1061,155.9505,155.97,4084.0
2017-11-30 14:20:00,160.49,160.56,160.22,160.3,6561.0,156.038,156.1061,155.7755,155.8533,6561.0
2017-11-30 14:25:00,160.4,160.7,160.35,160.7,3185.0,155.9505,156.2422,155.9019,156.2422,3185.0
2017-11-30 14:30:00,160.65,160.65,160.53,160.56,4023.0,156.1936,156.1936,156.0769,156.1061,4023.0
2017-11-30 14:35:00,160.56,160.56,160.29,160.51,6126.0,156.1061,156.1061,155.8436,156.0575,6126.0
2017-11-30 14:40:00,160.43,160.6,160.42,160.59,19416.0,155.9797,156.145,155.97,156.1352,19416.0
2017-11-30 14:45:00,160.58,160.66,160.5,160.5,7330.0,156.1255,156.2033,156.0477,156.0477,7330.0
2017-11-30 14:50:00,160.53,160.56,160.36,160.47,4803.0,156.0769,156.1061,155.9116,156.0186,4803.0
2017-11-30 14:55:00,160.43,160.61,160.27,160.32,6670.0,155.9797,156.1547,155.8241,155.8727,6670.0
2017-11-30 15:00:00,160.33,160.36,160.17,160.22,6005.0,155.8825,155.9116,155.7269,155.7755,6005.0
2017-11-30 15:05:00,160.22,160.23,159.89,159.89,16270.0,155.7755,155.7852,155.4547,155.4547,16270.0
2017-11-30 15:10:00,159.91,160.07,159.75,160.06,17300.0,155.4741,155.6297,155.3185,155.6199,17300.0
2017-11-30 15:15:00,160.16,160.23,160.04,160.06,7299.0,155.7172,155.7852,155.6005,155.6199,7299.0
2017-11-30 15:20:00,160.1,160.21,160.03,160.18,6073.0,155.6588,155.7658,155.5908,155.7366,6073.0
2017-11-30 15:25:00,160.11,160.3,160.11,160.25,6959.0,155.6686,155.8533,155.6686,155.8047,6959.0
2017-11-30 15:30:00,160.23,160.26,159.89,159.97,8594.0,155.7852,155.8144,155.4547,155.5324,8594.0
2017-11-30 15:35:00,159.96,160.15,159.83,159.83,14458.0,155.5227,155.7074,155.3963,155.3963,14458.0
2017-11-30 15:40:00,159.78,160.1,159.78,159.93,15818.0,155.3477,155.6588,155.3477,155.4936,15818.0
2017-11-30 15:45:00,159.91,160.35,159.77,160.31,19528.0,155.4741,155.9019,155.338,155.863,19528.0
2017-11-30 15:50:00,160.31,160.38,159.94,160.17,22725.0,155.863,155.9311,155.5033,155.7269,22725.0
2017-11-30 15:55:00,160.13,160.13,159.46,159.5,100660.0,155.688,155.688,155.0366,155.0755,100660.0
2017-12-01 09:30:00,159.07,159.45,158.06,158.47,30958.0,154.6574,155.0269,153.6754,154.0741,30958.0
2017-12-01 09:35:00,158.79,158.79,158.23,158.42,24065.0,154.3852,154.3852,153.8407,154.0254,24065.0
2017-12-01 09:40:00,158.47,158.65,158.29,158.35,3253.0,154.0741,154.2491,153.899,153.9574,3253.0
2017-12-01 09:45:00,158.26,158.86,157.85,158.85,7601.0,153.8699,154.4532,153.4713,154.4435,7601.0
2017-12-01 09:50:00,158.65,158.77,158.25,158.31,4172.0,154.2491,154.3657,153.8602,153.9185,4172.0
2017-12-01 09:55:00,158.1,158.1,157.64,157.84,7921.0,153.7143,153.7143,153.2671,153.4615,7921.0
2017-12-01 10:00:00,157.98,157.98,156.98,157.24,16045.0,153.5976,153.5976,152.6254,152.8782,16045.0
2017-12-01 10:05:00,157.24,157.63,157.0,157.62,7624.0,152.8782,153.2574,152.6448,153.2476,7624.0
2017-12-01 10:10:00,157.74,157.88,157.29,157.39,6826.0,153.3643,153.5004,152.9268,153.024,6826.0
2017-12-01 10:15:00,157.58,158.06,157.58,157.9,4410.0,153.2087,153.6754,153.2087,153.5199,4410.0
2017-12-01 10:20:00,157.99,158.4,157.95,157.97,6909.0,153.6074,154.006,153.5685,153.5879,6909.0
2017-12-01 10:25:00,157.89,158.42,157.86,158.42,6828.0,153.5101,154.0254,153.481,154.0254,6828.0
2017-12-01 10:30:00,158.29,158.47,157.91,157.93,4918.0,153.899,154.0741,153.5296,153.549,4918.0
2017-12-01 10:35:00,157.9,158.06,157.7,157.71,8162.0,153.5199,153.6754,153.3254,153.3351,8162.0
2017-12-01 10:40:00,157.76,158.31,157.76,158.13,9505.0,153.3837,153.9185,153.3837,153.7435,9505.0
2017-12-01 10:45:00,158.19,158.23,157.95,158.05,7196.0,153.8018,153.8407,153.5685,153.6657,7196.0
2017-12-01 10:50:00,157.98,158.21,157.88,158.03,8778.0,153.5976,153.8213,153.5004,153.6463,8778.0
2017-12-01 10:55:00,158.04,158.18,157.95,158.0,11518.0,153.656,153.7921,153.5685,153.6171,11518.0
2017-12-01 11:00:00,157.9,157.96,157.7,157.7,5805.0,153.5199,153.5782,153.3254,153.3254,5805.0
2017-12-01 11:05:00,157.61,157.69,155.76,156.4,29338.0,153.2379,153.3157,151.4392,152.0615,29338.0
2017-12-01 11:10:00,156.2,156.3,153.71,154.18,32601.0,151.867,151.9642,149.4461,149.9031,32601.0
2017-12-01 11:15:00,154.56,155.8,154.47,155.54,20651.0,150.2725,151.4781,150.185,151.2253,20651.0
2017-12-01 11:20:00,155.54,155.72,153.83,153.86,31880.0,151.2253,151.4003,149.5628,149.5919,31880.0
2017-12-01 11:25:00,154.05,154.05,152.38,152.54,27293.0,149.7767,149.7767,148.153,148.3086,27293.0
2017-12-01 11:30:00,152.54,152.68,151.3,152.27,55123.0,148.3086,148.4447,147.1029,148.046,55123.0
2017-12-01 11:35:00,152.18,154.9,152.12,154.87,34450.0,147.9585,150.6031,147.9002,150.5739,34450.0
2017-12-01 11:40:00,155.04,155.76,154.5,155.37,42543.0,150.7392,151.4392,150.2142,151.06,42543.0
2017-12-01 11:45:00,155.23,155.33,154.22,154.54,24218.0,150.9239,151.0212,149.9419,150.2531,24218.0
2017-12-01 11:50:00,154.24,154.98,153.28,154.07,32367.0,149.9614,150.6809,149.028,149.7961,32367.0
2017-12-01 11:55:00,154.2,155.27,153.92,155.27,19143.0,149.9225,150.9628,149.6503,150.9628,19143.0
2017-12-01 12:00:00,155.08,156.0,154.94,156.0,17010.0,150.7781,151.6726,150.642,151.6726,17010.0
2017-12-01 12:05:00,156.12,156.3,155.47,155.72,11803.0,151.7892,151.9642,151.1573,151.4003,11803.0
2017-12-01 12:10:00,155.66,155.7,155.35,155.58,23602.0,151.342,151.3809,151.0406,151.2642,23602.0
2017-12-01 12:15:00,155.49,155.95,155.0,155.57,18276.0,151.1767,151.624,150.7003,151.2545,18276.0
2017-12-01 12:20:00,155.58,155.95,155.56,155.92,8757.0,151.2642,151.624,151.2448,151.5948,8757.0
2017-12-01 12:25:00,155.89,156.0,155.35,155.35,11589.0,151.5656,151.6726,151.0406,151.0406,11589.0
2017-12-01 12:30:00,155.5,156.07,155.37,155.88,19609.0,151.1864,151.7406,151.06,151.5559,19609.0
2017-12-01 12:35:00,155.87,156.3,155.72,156.3,14862.0,151.5462,151.9642,151.4003,151.9642,14862.0
2017-12-01 12:40:00,156.06,156.34,155.89,156.12,14668.0,151.7309,152.0031,151.5656,151.7892,14668.0
2017-12-01 12:45:00,156.06,156.35,156.06,156.25,11748.0,151.7309,152.0129,151.7309,151.9156,11748.0
2017-12-01 12:50:00,156.2,156.52,155.9,155.9,6301.0,151.867,152.1781,151.5753,151.5753,6301.0
2017-12-01 12:55:00,156.0,156.32,155.61,155.97,11489.0,151.6726,151.9837,151.2934,151.6434,11489.0
2017-12-01 13:00:00,156.01,156.11,155.8,155.92,7874.0,151.6823,151.7795,151.4781,151.5948,7874.0
2017-12-01 13:05:00,155.87,155.92,155.34,155.65,12133.0,151.5462,151.5948,151.0309,151.3323,12133.0
2017-12-01 13:10:00,155.65,156.0,155.41,155.41,26577.0,151.3323,151.6726,151.0989,151.0989,26577.0
2017-12-01 13:15:00,155.6,155.95,155.34,155.85,13092.0,151.2837,151.624,151.0309,151.5267,13092.0
2017-12-01 13:20:00,155.92,156.08,155.71,156.01,11808.0,151.5948,151.7504,151.3906,151.6823,11808.0
2017-12-01 13:25:00,156.0,156.51,155.99,156.2,15388.0,151.6726,152.1684,151.6628,151.867,15388.0
2017-12-01 13:30:00,156.22,156.71,156.12,156.41,10414.0,151.8865,152.3629,151.7892,152.0712,10414.0
2017-12-01 13:35:00,156.46,157.07,156.42,157.06,8616.0,152.1198,152.7129,152.0809,152.7032,8616.0
2017-12-01 13:40:00,157.04,157.66,156.3,156.41,9872.0,152.6837,153.2865,151.9642,152.0712,9872.0
2017-12-01 13:45:00,156.35,156.53,155.78,156.53,7220.0,152.0129,152.1879,151.4587,152.1879,7220.0
2017-12-01 13:50:00,156.33,156.75,156.32,156.5,7606.0,151.9934,152.4018,151.9837,152.1587,7606.0
2017-12-01 13:55:00,156.42,156.66,156.13,156.13,5382.0,152.0809,152.3143,151.799,151.799,5382.0
2017-12-01 14:00:00,156.28,156.53,156.17,156.42,4509.0,151.9448,152.1879,151.8379,152.0809,4509.0
2017-12-01 14:05:00,156.43,156.43,156.01,156.3,6433.0,152.0906,152.0906,151.6823,151.9642,6433.0
2017-12-01 14:10:00,156.37,156.6,156.22,156.55,8841.0,152.0323,152.2559,151.8865,152.2073,8841.0
2017-12-01 14:15:00,156.49,156.7,156.36,156.39,7884.0,152.149,152.3532,152.0226,152.0518,7884.0
2017-12-01 14:20:00,156.6,156.71,156.38,156.47,9506.0,152.2559,152.3629,152.042,152.1295,9506.0
2017-12-01 14:25:00,156.46,156.59,156.22,156.47,10629.0,152.1198,152.2462,151.8865,152.1295,10629.0
2017-12-01 14:30:00,156.42,156.6,156.4,156.6,9767.0,152.0809,152.2559,152.0615,152.2559,9767.0
2017-12-01 14:35:00,156.58,156.8,156.55,156.65,13834.0,152.2365,152.4504,152.2073,152.3045,13834.0
2017-12-01 14:40:00,156.61,156.68,156.39,156.54,9679.0,152.2656,152.3337,152.0518,152.1976,9679.0
2017-12-01 14:45:00,156.45,156.51,156.17,156.31,7652.0,152.1101,152.1684,151.8379,151.974,7652.0
2017-12-01 14:50:00,156.35,156.5,156.29,156.34,11769.0,152.0129,152.1587,151.9545,152.0031,11769.0
2017-12-01 14:55:00,156.39,156.66,156.39,156.61,5309.0,152.0518,152.3143,152.0518,152.2656,5309.0
2017-12-01 15:00:00,156.57,156.72,156.42,156.63,16790.0,152.2268,152.3726,152.0809,152.2851,16790.0
2017-12-01 15:05:00,156.66,156.97,156.58,156.93,10182.0,152.3143,152.6157,152.2365,152.5768,10182.0
2017-12-01 15:10:00,156.98,157.02,156.87,156.95,5637.0,152.6254,152.6643,152.5184,152.5962,5637.0
2017-12-01 15:15:00,156.98,157.1,156.86,156.87,18077.0,152.6254,152.7421,152.5087,152.5184,18077.0
2017-12-01 15:20:00,156.92,157.17,156.92,157.13,6335.0,152.567,152.8101,152.567,152.7712,6335.0
2017-12-01 15:25:00,157.17,157.33,157.08,157.3,8267.0,152.8101,152.9657,152.7226,152.9365,8267.0
2017-12-01 15:30:00,157.31,157.36,157.2,157.35,12548.0,152.9462,152.9948,152.8393,152.9851,12548.0
2017-12-01 15:35:00,157.35,157.61,157.21,157.23,21118.0,152.9851,153.2379,152.849,152.8685,21118.0
2017-12-01 15:40:00,157.28,157.64,157.26,157.58,29539.0,152.9171,153.2671,152.8976,153.2087,29539.0
2017-12-01 15:45:00,157.57,157.57,156.76,156.9,41897.0,153.199,153.199,152.4115,152.5476,41897.0
2017-12-01 15:50:00,156.89,157.0,156.86,156.94,62200.0,152.5379,152.6448,152.5087,152.5865,62200.0
2017-12-01 15:55:00,156.96,157.18,156.91,157.09,81073.0,152.6059,152.8198,152.5573,152.7323,81073.0
2017-12-04 09:30:00,160.22,163.65,160.22,162.42,58553.0,155.7755,159.1104,155.7755,157.9145,58553.0
2017-12-04 09:35:00,162.75,163.92,162.51,163.04,31114.0,158.2353,159.3729,158.002,158.5173,31114.0
2017-12-04 09:40:00,163.49,163.52,162.41,162.42,21147.0,158.9548,158.984,157.9048,157.9145,21147.0
2017-12-04 09:45:00,162.58,163.3,162.53,163.21,34766.0,158.07,158.7701,158.0214,158.6826,34766.0
2017-12-04 09:50:00,163.14,163.8,163.05,163.6,37843.0,158.6145,159.2562,158.527,159.0617,37843.0
2017-12-04 09:55:00,163.6,163.84,163.13,163.37,19282.0,159.0617,159.2951,158.6048,158.8381,19282.0
2017-12-04 10:00:00,163.22,163.37,162.38,162.89,18388.0,158.6923,158.8381,157.8756,158.3714,18388.0
2017-12-04 10:05:00,162.89,163.06,162.43,162.99,8565.0,158.3714,158.5367,157.9242,158.4687,8565.0
2017-12-04 10:10:00,163.03,163.07,162.59,162.69,21977.0,158.5076,158.5464,158.0798,158.177,21977.0
2017-12-04 10:15:00,162.76,163.31,162.76,163.2,13219.0,158.245,158.7798,158.245,158.6728,13219.0
2017-12-04 10:20:00,163.13,163.16,162.66,162.84,11349.0,158.6048,158.634,158.1478,158.3228,11349.0
2017-12-04 10:25:00,162.82,163.0,162.52,162.66,7804.0,158.3034,158.4784,158.0117,158.1478,7804.0
2017-12-04 10:30:00,162.67,162.87,162.27,162.53,12467.0,158.1575,158.352,157.7686,158.0214,12467.0
2017-12-04 10:35:00,162.5,162.89,162.39,162.89,9421.0,157.9923,158.3714,157.8853,158.3714,9421.0
2017-12-04 10:40:00,162.85,162.97,162.52,162.59,27802.0,158.3326,158.4492,158.0117,158.0798,27802.0
2017-12-04 10:45:00,162.67,162.91,161.95,162.55,28735.0,158.1575,158.3909,157.4575,158.0409,28735.0
2017-12-04 10:50:00,162.51,162.79,162.01,162.27,8663.0,158.002,158.2742,157.5159,157.7686,8663.0
2017-12-04 10:55:00,162.36,162.82,162.31,162.59,11004.0,157.8561,158.3034,157.8075,158.0798,11004.0
2017-12-04 11:00:00,162.6,162.78,162.15,162.29,6137.0,158.0895,158.2645,157.652,157.7881,6137.0
2017-12-04 11:05:00,162.34,162.8,161.97,162.47,14555.0,157.8367,158.2839,157.477,157.9631,14555.0
2017-12-04 11:10:00,162.47,162.51,162.08,162.5,3780.0,157.9631,158.002,157.5839,157.9923,3780.0
2017-12-04 11:15:00,162.58,162.94,162.48,162.76,4405.0,158.07,158.4201,157.9728,158.245,4405.0
2017-12-04 11:20:00,162.82,163.18,162.25,162.25,9260.0,158.3034,158.6534,157.7492,157.7492,9260.0
2017-12-04 11:25:00,162.45,162.63,162.29,162.53,4421.0,157.9436,158.1187,157.7881,158.0214,4421.0
2017-12-04 11:30:00,162.42,162.94,162.25,162.31,6463.0,157.9145,158.4201,157.7492,157.8075,6463.0
2017-12-04 11:35:00,162.46,163.11,162.4,162.96,5530.0,157.9534,158.5853,157.895,158.4395,5530.0
2017-12-04 11:40:00,163.1,163.1,162.64,162.87,6815.0,158.5756,158.5756,158.1284,158.352,6815.0
2017-12-04 11:45:00,162.97,162.98,162.46,162.52,4700.0,158.4492,158.4589,157.9534,158.0117,4700.0
2017-12-04 11:50:00,162.64,162.91,162.63,162.69,3420.0,158.1284,158.3909,158.1187,158.177,3420.0
2017-12-04 11:55:00,162.76,162.95,162.76,162.85,2671.0,158.245,158.4298,158.245,158.3326,2671.0
2017-12-04 12:00:00,162.94,162.95,162.79,162.79,3750.0,158.4201,158.4298,158.2742,158.2742,3750.0
2017-12-04 12:05:00,162.72,162.95,162.71,162.71,4613.0,158.2062,158.4298,158.1964,158.1964,4613.0
2017-12-04 12:10:00,162.85,163.15,162.84,163.15,1200.0,158.3326,158.6242,158.3228,158.6242,1200.0
2017-12-04 12:15:00,162.94,162.95,162.78,162.94,3099.0,158.4201,158.4298,158.2645,158.4201,3099.0
2017-12-04 12:20:00,162.96,162.97,161.99,162.27,17279.0,158.4395,158.4492,157.4964,157.7686,17279.0
2017-12-04 12:25:00,162.15,162.56,161.91,161.93,11631.0,157.652,158.0506,157.4186,157.4381,11631.0
2017-12-04 12:30:00,162.12,162.29,161.93,162.03,5373.0,157.6228,157.7881,157.4381,157.5353,5373.0
2017-12-04 12:35:00,162.07,162.22,161.92,162.11,3722.0,157.5742,157.72,157.4284,157.6131,3722.0
2017-12-04 12:40:00,162.13,162.34,162.08,162.22,4990.0,157.6325,157.8367,157.5839,157.72,4990.0
2017-12-04 12:45:00,162.29,162.57,162.29,162.44,4890.0,157.7881,158.0603,157.7881,157.9339,4890.0
2017-12-04 12:50:00,162.39,162.67,162.37,162.67,4450.0,157.8853,158.1575,157.8659,158.1575,4450.0
2017-12-04 12:55:00,162.51,162.57,162.19,162.25,4918.0,158.002,158.0603,157.6909,157.7492,4918.0
2017-12-04 13:00:00,162.24,162.64,162.24,162.64,3866.0,157.7395,158.1284,157.7395,158.1284,3866.0
2017-12-04 13:05:00,162.56,162.57,162.31,162.41,2637.0,158.0506,158.0603,157.8075,157.9048,2637.0
2017-12-04 13:10:00,162.5,162.57,162.31,162.35,4125.0,157.9923,158.0603,157.8075,157.8464,4125.0
2017-12-04 13:15:00,162.29,162.38,162.0,162.1,5677.0,157.7881,157.8756,157.5061,157.6034,5677.0
2017-12-04 13:20:00,162.2,162.29,161.83,161.84,5741.0,157.7006,157.7881,157.3408,157.3506,5741.0
2017-12-04 13:25:00,162.03,162.1,162.0,162.0,2600.0,157.5353,157.6034,157.5061,157.5061,2600.0
2017-12-04 13:30:00,162.0,162.53,162.0,162.39,5073.0,157.5061,158.0214,157.5061,157.8853,5073.0
2017-12-04 13:35:00,162.36,162.53,162.26,162.5,6593.0,157.8561,158.0214,157.7589,157.9923,6593.0
2017-12-04 13:40:00,162.5,162.8,162.47,162.52,4874.0,157.9923,158.2839,157.9631,158.0117,4874.0
2017-12-04 13:45:00,162.53,162.8,162.53,162.53,2300.0,158.0214,158.2839,158.0214,158.0214,2300.0
2017-12-04 13:50:00,162.52,162.54,162.23,162.4,4197.0,158.0117,158.0312,157.7298,157.895,4197.0
2017-12-04 13:55:00,162.52,162.53,162.24,162.3,2875.0,158.0117,158.0214,157.7395,157.7978,2875.0
2017-12-04 14:00:00,162.35,162.38,162.17,162.17,3063.0,157.8464,157.8756,157.6714,157.6714,3063.0
2017-12-04 14:05:00,162.13,162.26,161.91,162.13,3123.0,157.6325,157.7589,157.4186,157.6325,3123.0
2017-12-04 14:10:00,162.12,162.12,161.56,161.62,12132.0,157.6228,157.6228,157.0783,157.1367,12132.0
2017-12-04 14:15:00,161.62,161.7,161.24,161.35,11980.0,157.1367,157.2145,156.7672,156.8742,11980.0
2017-12-04 14:20:00,161.42,161.47,161.06,161.1,8254.0,156.9422,156.9908,156.5922,156.6311,8254.0
2017-12-04 14:25:00,161.1,161.23,160.83,161.23,3574.0,156.6311,156.7575,156.3686,156.7575,3574.0
2017-12-04 14:30:00,161.13,161.13,160.77,160.84,7088.0,156.6603,156.6603,156.3103,156.3783,7088.0
2017-12-04 14:35:00,160.91,160.99,160.56,160.75,8693.0,156.4464,156.5241,156.1061,156.2908,8693.0
2017-12-04 14:40:00,160.75,161.0,160.61,161.0,5451.0,156.2908,156.5339,156.1547,156.5339,5451.0
2017-12-04 14:45:00,160.94,160.99,160.79,160.94,7608.0,156.4755,156.5241,156.3297,156.4755,7608.0
2017-12-04 14:50:00,160.95,161.07,160.81,160.84,9058.0,156.4853,156.6019,156.3491,156.3783,9058.0
2017-12-04 14:55:00,160.84,160.9,160.76,160.89,9200.0,156.3783,156.4366,156.3005,156.4269,9200.0
2017-12-04 15:00:00,160.83,160.99,160.79,160.95,6001.0,156.3686,156.5241,156.3297,156.4853,6001.0
2017-12-04 15:05:00,160.95,161.33,160.94,161.26,7108.0,156.4853,156.8547,156.4755,156.7867,7108.0
2017-12-04 15:10:00,161.37,161.49,161.13,161.17,8316.0,156.8936,157.0103,156.6603,156.6992,8316.0
2017-12-04 15:15:00,161.15,161.18,161.03,161.03,4920.0,156.6797,156.7089,156.563,156.563,4920.0
2017-12-04 15:20:00,161.01,161.17,160.98,161.04,6282.0,156.5436,156.6992,156.5144,156.5728,6282.0
2017-12-04 15:25:00,161.13,161.13,160.82,160.87,6638.0,156.6603,156.6603,156.3589,156.4075,6638.0
2017-12-04 15:30:00,160.88,160.96,160.49,160.49,8391.0,156.4172,156.495,156.038,156.038,8391.0
2017-12-04 15:35:00,160.53,160.59,160.28,160.31,14234.0,156.0769,156.1352,155.8338,155.863,14234.0
2017-12-04 15:40:00,160.29,160.47,160.24,160.47,13059.0,155.8436,156.0186,155.795,156.0186,13059.0
2017-12-04 15:45:00,160.42,160.46,159.94,160.09,20565.0,155.97,156.0089,155.5033,155.6491,20565.0
2017-12-04 15:50:00,160.12,160.2,159.81,159.86,23919.0,155.6783,155.7561,155.3769,155.4255,23919.0
2017-12-04 15:55:00,159.86,160.05,159.73,159.76,80597.0,155.4255,155.6102,155.2991,155.3283,80597.0
2017-12-05 09:30:00,159.75,159.76,158.35,159.66,22555.0,155.3185,155.3283,153.9574,155.231,22555.0
2017-12-05 09:35:00,159.7,159.78,158.35,159.5,15021.0,155.2699,155.3477,153.9574,155.0755,15021.0
2017-12-05 09:40:00,159.5,159.59,158.89,159.22,5246.0,155.0755,155.163,154.4824,154.8032,5246.0
2017-12-05 09:45:00,159.3,159.44,158.67,159.06,4588.0,154.881,155.0171,154.2685,154.6477,4588.0
2017-12-05 09:50:00,159.14,159.31,158.41,158.41,4739.0,154.7255,154.8908,154.0157,154.0157,4739.0
2017-12-05 09:55:00,158.41,159.04,158.2,158.21,14132.0,154.0157,154.6282,153.8115,153.8213,14132.0
2017-12-05 10:00:00,158.22,159.49,158.2,159.49,4070.0,153.831,155.0658,153.8115,155.0658,4070.0
2017-12-05 10:05:00,159.74,159.74,158.96,159.32,6042.0,155.3088,155.3088,154.5505,154.9005,6042.0
2017-12-05 10:10:00,159.27,159.87,159.2,159.75,8389.0,154.8519,155.4352,154.7838,155.3185,8389.0
2017-12-05 10:15:00,159.61,160.0,159.26,160.0,5792.0,155.1824,155.5616,154.8421,155.5616,5792.0
2017-12-05 10:20:00,160.08,160.35,159.97,160.18,6029.0,155.6394,155.9019,155.5324,155.7366,6029.0
2017-12-05 10:25:00,160.14,160.43,159.82,160.17,12534.0,155.6977,155.9797,155.3866,155.7269,12534.0
2017-12-05 10:30:00,160.12,160.84,160.07,160.64,24867.0,155.6783,156.3783,155.6297,156.1839,24867.0
2017-12-05 10:35:00,160.49,160.74,160.06,160.06,12302.0,156.038,156.2811,155.6199,155.6199,12302.0
2017-12-05 10:40:00,160.2,160.54,160.2,160.27,3705.0,155.7561,156.0866,155.7561,155.8241,3705.0
2017-12-05 10:45:00,160.31,160.48,160.24,160.33,3284.0,155.863,156.0283,155.795,155.8825,3284.0
2017-12-05 10:50:00,160.48,160.75,160.48,160.61,4460.0,156.0283,156.2908,156.0283,156.1547,4460.0
2017-12-05 10:55:00,160.68,161.16,160.62,161.1,5254.0,156.2227,156.6894,156.1644,156.6311,5254.0
2017-12-05 11:00:00,161.07,161.45,161.07,161.37,11171.0,156.6019,156.9714,156.6019,156.8936,11171.0
2017-12-05 11:05:00,161.45,161.58,161.22,161.35,3850.0,156.9714,157.0978,156.7478,156.8742,3850.0
2017-12-05 11:10:00,161.2,161.45,160.63,160.63,5378.0,156.7283,156.9714,156.1741,156.1741,5378.0
2017-12-05 11:15:00,160.79,161.14,160.69,161.01,3610.0,156.3297,156.67,156.2325,156.5436,3610.0
2017-12-05 11:20:00,161.19,161.3,160.9,161.0,4000.0,156.7186,156.8255,156.4366,156.5339,4000.0
2017-12-05 11:25:00,160.95,161.05,160.64,160.86,5146.0,156.4853,156.5825,156.1839,156.3978,5146.0
2017-12-05 11:30:00,160.82,161.03,160.52,160.52,2764.0,156.3589,156.563,156.0672,156.0672,2764.0
2017-12-05 11:35:00,160.52,160.52,159.75,159.75,4860.0,156.0672,156.0672,155.3185,155.3185,4860.0
2017-12-05 11:40:00,159.84,160.19,159.79,160.19,3000.0,155.406,155.7463,155.3574,155.7463,3000.0
2017-12-05 11:45:00,160.19,160.44,160.07,160.37,7430.0,155.7463,155.9894,155.6297,155.9213,7430.0
2017-12-05 11:50:00,160.39,160.54,160.32,160.38,13670.0,155.9408,156.0866,155.8727,155.9311,13670.0
2017-12-05 11:55:00,160.32,160.48,160.23,160.37,4549.0,155.8727,156.0283,155.7852,155.9213,4549.0
2017-12-05 12:00:00,160.21,160.21,159.67,159.78,3405.0,155.7658,155.7658,155.2408,155.3477,3405.0
2017-12-05 12:05:00,159.66,159.72,159.54,159.7,5638.0,155.231,155.2894,155.1144,155.2699,5638.0
2017-12-05 12:10:00,159.72,159.98,159.56,159.98,4242.0,155.2894,155.5422,155.1338,155.5422,4242.0
2017-12-05 12:15:00,159.97,159.97,159.44,159.85,2800.0,155.5324,155.5324,155.0171,155.4158,2800.0
2017-12-05 12:20:00,159.8,159.8,159.54,159.64,1100.0,155.3672,155.3672,155.1144,155.2116,1100.0
2017-12-05 12:25:00,159.55,159.94,159.55,159.9,3892.0,155.1241,155.5033,155.1241,155.4644,3892.0
2017-12-05 12:30:00,159.71,160.21,159.5,160.08,17270.0,155.2797,155.7658,155.0755,155.6394,17270.0
2017-12-05 12:35:00,160.02,160.02,159.71,159.83,1606.0,155.5811,155.5811,155.2797,155.3963,1606.0
2017-12-05 12:40:00,159.87,159.99,159.72,159.85,1498.0,155.4352,155.5519,155.2894,155.4158,1498.0
2017-12-05 12:45:00,159.89,159.89,159.65,159.7,4520.0,155.4547,155.4547,155.2213,155.2699,4520.0
2017-12-05 12:50:00,159.63,159.82,159.63,159.67,2100.0,155.2019,155.3866,155.2019,155.2408,2100.0
2017-12-05 12:55:00,159.71,159.82,159.65,159.78,4100.0,155.2797,155.3866,155.2213,155.3477,4100.0
2017-12-05 13:00:00,159.8,160.13,159.8,160.09,3428.0,155.3672,155.688,155.3672,155.6491,3428.0
2017-12-05 13:05:00,160.0,160.21,159.99,160.12,1725.0,155.5616,155.7658,155.5519,155.6783,1725.0
2017-12-05 13:10:00,160.14,160.14,159.98,160.11,1700.0,155.6977,155.6977,155.5422,155.6686,1700.0
2017-12-05 13:15:00,160.12,160.16,159.94,160.15,3346.0,155.6783,155.7172,155.5033,155.7074,3346.0
2017-12-05 13:20:00,160.19,160.35,160.19,160.31,5100.0,155.7463,155.9019,155.7463,155.863,5100.0
2017-12-05 13:25:00,160.14,160.36,160.14,160.35,750.0,155.6977,155.9116,155.6977,155.9019,750.0
2017-12-05 13:30:00,160.33,160.36,160.3,160.31,1500.0,155.8825,155.9116,155.8533,155.863,1500.0
2017-12-05 13:35:00,160.4,160.49,160.13,160.13,5031.0,155.9505,156.038,155.688,155.688,5031.0
2017-12-05 13:40:00,160.22,160.31,160.19,160.24,1175.0,155.7755,155.863,155.7463,155.795,1175.0
2017-12-05 13:45:00,160.2,160.26,160.08,160.22,2236.0,155.7561,155.8144,155.6394,155.7755,2236.0
2017-12-05 13:50:00,160.27,160.48,160.27,160.37,2009.0,155.8241,156.0283,155.8241,155.9213,2009.0
2017-12-05 13:55:00,160.31,160.47,160.31,160.43,4200.0,155.863,156.0186,155.863,155.9797,4200.0
2017-12-05 14:00:00,160.44,160.47,160.25,160.35,4050.0,155.9894,156.0186,155.8047,155.9019,4050.0
2017-12-05 14:05:00,160.36,160.56,160.36,160.39,2450.0,155.9116,156.1061,155.9116,155.9408,2450.0
2017-12-05 14:10:00,160.33,160.5,160.31,160.35,2066.0,155.8825,156.0477,155.863,155.9019,2066.0
2017-12-05 14:15:00,160.3,160.3,159.95,159.98,4500.0,155.8533,155.8533,155.513,155.5422,4500.0
2017-12-05 14:20:00,159.8,159.83,159.38,159.41,5149.0,155.3672,155.3963,154.9588,154.988,5149.0
2017-12-05 14:25:00,159.46,159.8,159.46,159.59,5274.0,155.0366,155.3672,155.0366,155.163,5274.0
2017-12-05 14:30:00,159.61,159.61,159.29,159.48,3563.0,155.1824,155.1824,154.8713,155.056,3563.0
2017-12-05 14:35:00,159.3,159.36,159.14,159.14,3000.0,154.881,154.9394,154.7255,154.7255,3000.0
2017-12-05 14:40:00,159.18,159.43,159.18,159.28,3253.0,154.7644,155.0074,154.7644,154.8616,3253.0
2017-12-05 14:45:00,159.27,159.31,159.03,159.07,3972.0,154.8519,154.8908,154.6185,154.6574,3972.0
2017-12-05 14:50:00,159.15,159.2,158.87,159.01,8841.0,154.7352,154.7838,154.463,154.5991,8841.0
2017-12-05 14:55:00,158.99,158.99,158.75,158.95,3619.0,154.5796,154.5796,154.3463,154.5407,3619.0
2017-12-05 15:00:00,158.89,159.06,158.74,158.76,4516.0,154.4824,154.6477,154.3366,154.356,4516.0
2017-12-05 15:05:00,158.75,159.08,158.75,158.9,5560.0,154.3463,154.6671,154.3463,154.4921,5560.0
2017-12-05 15:10:00,158.78,158.96,158.73,158.93,3551.0,154.3755,154.5505,154.3268,154.5213,3551.0
2017-12-05 15:15:00,158.93,158.93,158.58,158.61,7981.0,154.5213,154.5213,154.181,154.2102,7981.0
2017-12-05 15:20:00,158.6,158.85,158.53,158.79,7295.0,154.2004,154.4435,154.1324,154.3852,7295.0
2017-12-05 15:25:00,158.85,158.97,158.85,158.9,4837.0,154.4435,154.5602,154.4435,154.4921,4837.0
2017-12-05 15:30:00,158.85,158.87,158.62,158.79,7100.0,154.4435,154.463,154.2199,154.3852,7100.0
2017-12-05 15:35:00,158.8,158.83,158.51,158.51,20104.0,154.3949,154.4241,154.1129,154.1129,20104.0
2017-12-05 15:40:00,158.51,158.97,158.51,158.73,8915.0,154.1129,154.5602,154.1129,154.3268,8915.0
2017-12-05 15:45:00,158.72,158.81,158.41,158.59,26980.0,154.3171,154.4046,154.0157,154.1907,26980.0
2017-12-05 15:50:00,158.63,158.77,158.46,158.77,26867.0,154.2296,154.3657,154.0643,154.3657,26867.0
2017-12-05 15:55:00,158.78,159.26,158.73,159.2,95765.0,154.3755,154.8421,154.3268,154.7838,95765.0
2017-12-06 09:30:00,158.19,158.69,156.85,158.56,12227.0,153.8018,154.288,152.499,154.1616,12227.0
2017-12-06 09:35:00,158.19,158.82,157.99,158.82,1631.0,153.8018,154.4143,153.6074,154.4143,1631.0
2017-12-06 09:40:00,159.0,159.03,158.68,158.93,6349.0,154.5894,154.6185,154.2782,154.5213,6349.0
2017-12-06 09:45:00,158.68,159.03,158.68,159.03,1249.0,154.2782,154.6185,154.2782,154.6185,1249.0
2017-12-06 09:50:00,159.09,159.2,158.52,158.52,3457.0,154.6769,154.7838,154.1227,154.1227,3457.0
2017-12-06 09:55:00,158.26,159.07,158.26,158.82,3751.0,153.8699,154.6574,153.8699,154.4143,3751.0
2017-12-06 10:00:00,158.84,158.91,158.84,158.89,1158.0,154.4338,154.5018,154.4338,154.4824,1158.0
2017-12-06 10:05:00,158.86,159.2,158.86,159.06,2228.0,154.4532,154.7838,154.4532,154.6477,2228.0
2017-12-06 10:10:00,158.9,158.98,158.85,158.98,1790.0,154.4921,154.5699,154.4435,154.5699,1790.0
2017-12-06 10:15:00,158.88,158.98,158.54,158.67,9272.0,154.4727,154.5699,154.1421,154.2685,9272.0
2017-12-06 10:20:00,158.63,158.8,158.04,158.15,6297.0,154.2296,154.3949,153.656,153.7629,6297.0
2017-12-06 10:25:00,158.12,158.29,157.92,158.1,2991.0,153.7338,153.899,153.5393,153.7143,2991.0
2017-12-06 10:30:00,158.08,158.5,158.07,158.49,4270.0,153.6949,154.1032,153.6851,154.0935,4270.0
2017-12-06 10:35:00,158.62,158.65,158.13,158.15,3226.0,154.2199,154.2491,153.7435,153.7629,3226.0
2017-12-06 10:40:00,158.05,158.28,157.89,157.9,8716.0,153.6657,153.8893,153.5101,153.5199,8716.0
2017-12-06 10:45:00,158.06,158.72,158.05,158.6,3516.0,153.6754,154.3171,153.6657,154.2004,3516.0
2017-12-06 10:50:00,158.6,159.25,158.55,159.19,3595.0,154.2004,154.8324,154.1518,154.7741,3595.0
2017-12-06 10:55:00,159.2,159.63,159.17,159.17,3865.0,154.7838,155.2019,154.7546,154.7546,3865.0
2017-12-06 11:00:00,159.26,159.26,158.89,158.99,2501.0,154.8421,154.8421,154.4824,154.5796,2501.0
2017-12-06 11:05:00,158.9,158.95,158.76,158.89,1956.0,154.4921,154.5407,154.356,154.4824,1956.0
2017-12-06 11:10:00,158.95,159.25,158.74,158.85,9803.0,154.5407,154.8324,154.3366,154.4435,9803.0
2017-12-06 11:15:00,158.95,158.95,158.42,158.54,3900.0,154.5407,154.5407,154.0254,154.1421,3900.0
2017-12-06 11:20:00,158.64,158.76,158.49,158.49,4100.0,154.2393,154.356,154.0935,154.0935,4100.0
2017-12-06 11:25:00,158.64,158.73,158.49,158.73,1851.0,154.2393,154.3268,154.0935,154.3268,1851.0
2017-12-06 11:30:00,158.7,158.71,158.52,158.61,2100.0,154.2977,154.3074,154.1227,154.2102,2100.0
2017-12-06 11:35:00,158.67,158.68,158.53,158.61,4612.0,154.2685,154.2782,154.1324,154.2102,4612.0
2017-12-06 11:40:00,158.54,158.6,158.48,158.6,1023.0,154.1421,154.2004,154.0838,154.2004,1023.0
2017-12-06 11:45:00,158.53,158.61,158.36,158.5,3085.0,154.1324,154.2102,153.9671,154.1032,3085.0
2017-12-06 11:50:00,158.61,158.71,158.48,158.56,3437.0,154.2102,154.3074,154.0838,154.1616,3437.0
2017-12-06 11:55:00,158.63,158.69,158.47,158.68,2097.0,154.2296,154.288,154.0741,154.2782,2097.0
2017-12-06 12:00:00,158.6,158.73,158.48,158.63,2790.0,154.2004,154.3268,154.0838,154.2296,2790.0
2017-12-06 12:05:00,158.62,158.84,158.6,158.78,4400.0,154.2199,154.4338,154.2004,154.3755,4400.0
2017-12-06 12:10:00,158.82,158.82,158.6,158.64,2527.0,154.4143,154.4143,154.2004,154.2393,2527.0
2017-12-06 12:15:00,158.61,158.61,158.33,158.43,2447.0,154.2102,154.2102,153.9379,154.0352,2447.0
2017-12-06 12:20:00,158.35,158.35,158.26,158.31,1690.0,153.9574,153.9574,153.8699,153.9185,1690.0
2017-12-06 12:25:00,158.37,158.65,158.37,158.48,3689.0,153.9768,154.2491,153.9768,154.0838,3689.0
2017-12-06 12:30:00,158.24,158.76,158.24,158.66,2400.0,153.8504,154.356,153.8504,154.2588,2400.0
2017-12-06 12:35:00,158.69,158.7,158.52,158.53,2610.0,154.288,154.2977,154.1227,154.1324,2610.0
2017-12-06 12:40:00,158.47,158.66,158.41,158.66,1500.0,154.0741,154.2588,154.0157,154.2588,1500.0
2017-12-06 12:45:00,158.59,158.76,158.58,158.71,1190.0,154.1907,154.356,154.181,154.3074,1190.0
2017-12-06 12:50:00,158.74,158.74,158.56,158.56,2502.0,154.3366,154.3366,154.1616,154.1616,2502.0
2017-12-06 12:55:00,158.5,158.63,158.5,158.63,1500.0,154.1032,154.2296,154.1032,154.2296,1500.0
2017-12-06 13:00:00,158.54,158.54,158.38,158.45,2324.0,154.1421,154.1421,153.9865,154.0546,2324.0
2017-12-06 13:05:00,158.21,158.35,158.21,158.35,2016.0,153.8213,153.9574,153.8213,153.9574,2016.0
2017-12-06 13:10:00,158.43,158.46,158.33,158.45,2186.0,154.0352,154.0643,153.9379,154.0546,2186.0
2017-12-06 13:15:00,158.47,158.56,158.41,158.42,3346.0,154.0741,154.1616,154.0157,154.0254,3346.0
2017-12-06 13:20:00,158.48,158.51,158.43,158.51,1120.0,154.0838,154.1129,154.0352,154.1129,1120.0
2017-12-06 13:25:00,158.56,158.72,158.52,158.72,2632.0,154.1616,154.3171,154.1227,154.3171,2632.0
2017-12-06 13:30:00,158.74,158.92,158.73,158.86,3380.0,154.3366,154.5116,154.3268,154.4532,3380.0
2017-12-06 13:35:00,158.9,159.04,158.86,158.86,4085.0,154.4921,154.6282,154.4532,154.4532,4085.0
2017-12-06 13:40:00,158.95,158.96,158.78,158.78,1493.0,154.5407,154.5505,154.3755,154.3755,1493.0
2017-12-06 13:45:00,158.8,158.95,158.76,158.84,2076.0,154.3949,154.5407,154.356,154.4338,2076.0
2017-12-06 13:50:00,158.67,158.77,158.61,158.64,8100.0,154.2685,154.3657,154.2102,154.2393,8100.0
2017-12-06 13:55:00,158.58,158.69,158.49,158.53,7297.0,154.181,154.288,154.0935,154.1324,7297.0
2017-12-06 14:00:00,158.46,158.77,158.46,158.72,2213.0,154.0643,154.3657,154.0643,154.3171,2213.0
2017-12-06 14:05:00,158.72,158.76,158.58,158.58,3953.0,154.3171,154.356,154.181,154.181,3953.0
2017-12-06 14:10:00,158.63,158.66,158.56,158.56,2327.0,154.2296,154.2588,154.1616,154.1616,2327.0
2017-12-06 14:15:00,158.55,158.85,158.55,158.8,7359.0,154.1518,154.4435,154.1518,154.3949,7359.0
2017-12-06 14:20:00,158.83,158.96,158.77,158.77,2549.0,154.4241,154.5505,154.3657,154.3657,2549.0
2017-12-06 14:25:00,158.77,158.77,158.53,158.64,1005.0,154.3657,154.3657,154.1324,154.2393,1005.0
2017-12-06 14:30:00,158.58,158.59,158.38,158.47,3347.0,154.181,154.1907,153.9865,154.0741,3347.0
2017-12-06 14:35:00,158.41,158.71,158.31,158.59,5310.0,154.0157,154.3074,153.9185,154.1907,5310.0
2017-12-06 14:40:00,158.63,158.65,158.45,158.45,3160.0,154.2296,154.2491,154.0546,154.0546,3160.0
2017-12-06 14:45:00,158.51,158.52,158.38,158.46,2604.0,154.1129,154.1227,153.9865,154.0643,2604.0
2017-12-06 14:50:00,158.43,158.52,158.42,158.48,2188.0,154.0352,154.1227,154.0254,154.0838,2188.0
2017-12-06 14:55:00,158.46,158.49,158.44,158.49,873.0,154.0643,154.0935,154.0449,154.0935,873.0
2017-12-06 15:00:00,158.48,158.6,158.45,158.5,4690.0,154.0838,154.2004,154.0546,154.1032,4690.0
2017-12-06 15:05:00,158.53,158.62,158.51,158.51,3816.0,154.1324,154.2199,154.1129,154.1129,3816.0
2017-12-06 15:10:00,158.54,158.55,158.13,158.2,3524.0,154.1421,154.1518,153.7435,153.8115,3524.0
2017-12-06 15:15:00,158.2,158.31,158.14,158.29,5362.0,153.8115,153.9185,153.7532,153.899,5362.0
2017-12-06 15:20:00,158.25,158.52,158.25,158.36,3231.0,153.8602,154.1227,153.8602,153.9671,3231.0
2017-12-06 15:25:00,158.43,158.47,158.4,158.41,1100.0,154.0352,154.0741,154.006,154.0157,1100.0
2017-12-06 15:30:00,158.38,158.43,158.17,158.2,8300.0,153.9865,154.0352,153.7824,153.8115,8300.0
2017-12-06 15:35:00,158.19,158.29,158.17,158.18,6606.0,153.8018,153.899,153.7824,153.7921,6606.0
2017-12-06 15:40:00,158.16,158.49,158.14,158.45,5430.0,153.7727,154.0935,153.7532,154.0546,5430.0
2017-12-06 15:45:00,158.45,158.52,158.22,158.22,10918.0,154.0546,154.1227,153.831,153.831,10918.0
2017-12-06 15:50:00,158.2,158.23,158.0,158.23,14398.0,153.8115,153.8407,153.6171,153.8407,14398.0
2017-12-06 15:55:00,158.19,158.38,158.09,158.29,23371.0,153.8018,153.9865,153.7046,153.899,23371.0
2017-12-07 09:30:00,158.22,158.9,157.86,158.88,9886.0,153.831,154.4921,153.481,154.4727,9886.0
2017-12-07 09:35:00,158.88,159.4,158.88,159.11,2803.0,154.4727,154.9783,154.4727,154.6963,2803.0
2017-12-07 09:40:00,159.27,159.4,159.1,159.19,3350.0,154.8519,154.9783,154.6866,154.7741,3350.0
2017-12-07 09:45:00,159.3,159.48,159.12,159.44,2295.0,154.881,155.056,154.706,155.0171,2295.0
2017-12-07 09:50:00,159.48,159.69,159.38,159.5,8424.0,155.056,155.2602,154.9588,155.0755,8424.0
2017-12-07 09:55:00,159.44,159.64,159.21,159.64,4112.0,155.0171,155.2116,154.7935,155.2116,4112.0
2017-12-07 10:00:00,159.64,159.73,159.49,159.53,4710.0,155.2116,155.2991,155.0658,155.1046,4710.0
2017-12-07 10:05:00,159.64,159.84,159.61,159.64,4667.0,155.2116,155.406,155.1824,155.2116,4667.0
2017-12-07 10:10:00,159.73,159.88,159.6,159.72,2947.0,155.2991,155.4449,155.1727,155.2894,2947.0
2017-12-07 10:15:00,159.63,160.02,159.56,160.02,2780.0,155.2019,155.5811,155.1338,155.5811,2780.0
2017-12-07 10:20:00,160.03,160.15,159.96,160.0,1621.0,155.5908,155.7074,155.5227,155.5616,1621.0
2017-12-07 10:25:00,160.01,160.14,159.85,159.85,3065.0,155.5713,155.6977,155.4158,155.4158,3065.0
2017-12-07 10:30:00,159.93,160.05,159.87,160.0,4134.0,155.4936,155.6102,155.4352,155.5616,4134.0
2017-12-07 10:35:00,159.98,160.25,159.98,160.19,4534.0,155.5422,155.8047,155.5422,155.7463,4534.0
2017-12-07 10:40:00,160.17,160.27,160.06,160.13,7323.0,155.7269,155.8241,155.6199,155.688,7323.0
2017-12-07 10:45:00,160.21,160.29,159.96,160.0,5682.0,155.7658,155.8436,155.5227,155.5616,5682.0
2017-12-07 10:50:00,160.01,160.01,159.8,159.94,1600.0,155.5713,155.5713,155.3672,155.5033,1600.0
2017-12-07 10:55:00,159.82,160.12,159.81,160.12,5793.0,155.3866,155.6783,155.3769,155.6783,5793.0
2017-12-07 11:00:00,160.21,160.45,160.17,160.45,3745.0,155.7658,155.9991,155.7269,155.9991,3745.0
2017-12-07 11:05:00,160.5,160.5,160.02,160.09,4921.0,156.0477,156.0477,155.5811,155.6491,4921.0
2017-12-07 11:10:00,160.04,160.18,159.87,160.16,1601.0,155.6005,155.7366,155.4352,155.7172,1601.0
2017-12-07 11:15:00,160.15,160.28,160.06,160.24,4000.0,155.7074,155.8338,155.6199,155.795,4000.0
2017-12-07 11:20:00,160.24,160.68,160.21,160.62,4285.0,155.795,156.2227,155.7658,156.1644,4285.0
2017-12-07 11:25:00,160.64,160.79,160.64,160.74,1050.0,156.1839,156.3297,156.1839,156.2811,1050.0
2017-12-07 11:30:00,160.93,161.12,160.92,160.93,4850.0,156.4658,156.6505,156.4561,156.4658,4850.0
2017-12-07 11:35:00,161.09,161.09,160.79,160.79,2900.0,156.6214,156.6214,156.3297,156.3297,2900.0
2017-12-07 11:40:00,160.87,161.07,160.86,160.98,2150.0,156.4075,156.6019,156.3978,156.5144,2150.0
2017-12-07 11:45:00,160.96,160.96,160.54,160.65,2401.0,156.495,156.495,156.0866,156.1936,2401.0
2017-12-07 11:50:00,160.72,161.04,160.71,160.97,5114.0,156.2616,156.5728,156.2519,156.5047,5114.0
2017-12-07 11:55:00,160.98,161.36,160.98,161.1,10500.0,156.5144,156.8839,156.5144,156.6311,10500.0
2017-12-07 12:00:00,161.21,161.26,160.71,160.71,2577.0,156.738,156.7867,156.2519,156.2519,2577.0
2017-12-07 12:05:00,160.65,160.94,160.64,160.93,3717.0,156.1936,156.4755,156.1839,156.4658,3717.0
2017-12-07 12:10:00,161.16,161.55,161.06,161.49,33641.0,156.6894,157.0686,156.5922,157.0103,33641.0
2017-12-07 12:15:00,161.48,161.73,161.48,161.73,3507.0,157.0006,157.2436,157.0006,157.2436,3507.0
2017-12-07 12:20:00,161.78,161.89,161.54,161.54,6321.0,157.2922,157.3992,157.0589,157.0589,6321.0
2017-12-07 12:25:00,161.62,161.62,161.41,161.41,1628.0,157.1367,157.1367,156.9325,156.9325,1628.0
2017-12-07 12:30:00,161.41,161.41,161.34,161.34,900.0,156.9325,156.9325,156.8644,156.8644,900.0
2017-12-07 12:35:00,161.34,161.34,161.06,161.12,4068.0,156.8644,156.8644,156.5922,156.6505,4068.0
2017-12-07 12:40:00,161.06,161.21,161.01,161.2,5238.0,156.5922,156.738,156.5436,156.7283,5238.0
2017-12-07 12:45:00,161.15,161.21,160.98,161.05,3222.0,156.6797,156.738,156.5144,156.5825,3222.0
2017-12-07 12:50:00,161.11,161.34,161.11,161.34,1996.0,156.6408,156.8644,156.6408,156.8644,1996.0
2017-12-07 12:55:00,161.3,161.33,161.22,161.23,2043.0,156.8255,156.8547,156.7478,156.7575,2043.0
2017-12-07 13:00:00,161.31,161.43,161.21,161.25,3098.0,156.8353,156.9519,156.738,156.7769,3098.0
2017-12-07 13:05:00,161.27,161.49,161.15,161.35,15781.0,156.7964,157.0103,156.6797,156.8742,15781.0
2017-12-07 13:10:00,161.28,161.62,161.25,161.42,5599.0,156.8061,157.1367,156.7769,156.9422,5599.0
2017-12-07 13:15:00,161.49,161.55,161.43,161.43,3550.0,157.0103,157.0686,156.9519,156.9519,3550.0
2017-12-07 13:20:00,161.34,161.54,161.24,161.5,4750.0,156.8644,157.0589,156.7672,157.02,4750.0
2017-12-07 13:25:00,161.45,161.71,161.45,161.65,6468.0,156.9714,157.2242,156.9714,157.1658,6468.0
2017-12-07 13:30:00,161.57,161.69,161.57,161.67,2825.0,157.0881,157.2047,157.0881,157.1853,2825.0
2017-12-07 13:35:00,161.69,161.78,161.63,161.69,3981.0,157.2047,157.2922,157.1464,157.2047,3981.0
2017-12-07 13:40:00,161.74,162.24,161.74,161.83,9456.0,157.2533,157.7395,157.2533,157.3408,9456.0
2017-12-07 13:45:00,161.88,161.93,161.65,161.93,6361.0,157.3895,157.4381,157.1658,157.4381,6361.0
2017-12-07 13:50:00,162.0,162.0,161.6,161.78,8453.0,157.5061,157.5061,157.1172,157.2922,8453.0
2017-12-07 13:55:00,161.65,161.88,161.65,161.88,5704.0,157.1658,157.3895,157.1658,157.3895,5704.0
2017-12-07 14:00:00,161.85,162.32,161.69,162.2,26858.0,157.3603,157.8173,157.2047,157.7006,26858.0
2017-12-07 14:05:00,162.19,162.97,162.12,162.84,29676.0,157.6909,158.4492,157.6228,158.3228,29676.0
2017-12-07 14:10:00,162.86,163.04,162.5,162.65,28408.0,158.3423,158.5173,157.9923,158.1381,28408.0
2017-12-07 14:15:00,162.62,162.7,162.42,162.57,24193.0,158.1089,158.1867,157.9145,158.0603,24193.0
2017-12-07 14:20:00,162.58,162.88,162.53,162.76,11424.0,158.07,158.3617,158.0214,158.245,11424.0
2017-12-07 14:25:00,162.72,163.16,162.67,162.98,15051.0,158.2062,158.634,158.1575,158.4589,15051.0
2017-12-07 14:30:00,162.94,162.94,162.59,162.72,17165.0,158.4201,158.4201,158.0798,158.2062,17165.0
2017-12-07 14:35:00,162.73,162.74,162.4,162.45,14467.0,158.2159,158.2256,157.895,157.9436,14467.0
2017-12-07 14:40:00,162.41,162.53,162.33,162.42,4687.0,157.9048,158.0214,157.827,157.9145,4687.0
2017-12-07 14:45:00,162.37,162.71,162.2,162.62,7652.0,157.8659,158.1964,157.7006,158.1089,7652.0
2017-12-07 14:50:00,162.69,162.98,162.69,162.76,11876.0,158.177,158.4589,158.177,158.245,11876.0
2017-12-07 14:55:00,162.8,163.11,162.78,163.11,9593.0,158.2839,158.5853,158.2645,158.5853,9593.0
2017-12-07 15:00:00,163.11,163.12,162.67,162.87,12990.0,158.5853,158.5951,158.1575,158.352,12990.0
2017-12-07 15:05:00,162.87,162.89,162.58,162.59,4676.0,158.352,158.3714,158.07,158.0798,4676.0
2017-12-07 15:10:00,162.64,162.66,162.18,162.3,6673.0,158.1284,158.1478,157.6811,157.7978,6673.0
2017-12-07 15:15:00,162.32,162.59,162.32,162.4,11359.0,157.8173,158.0798,157.8173,157.895,11359.0
2017-12-07 15:20:00,162.37,162.62,162.24,162.62,8282.0,157.8659,158.1089,157.7395,158.1089,8282.0
2017-12-07 15:25:00,162.56,162.61,162.32,162.34,11457.0,158.0506,158.0992,157.8173,157.8367,11457.0
2017-12-07 15:30:00,162.34,162.41,162.25,162.34,21713.0,157.8367,157.9048,157.7492,157.8367,21713.0
2017-12-07 15:35:00,162.33,162.48,162.33,162.4,11552.0,157.827,157.9728,157.827,157.895,11552.0
2017-12-07 15:40:00,162.4,162.46,162.33,162.33,17639.0,157.895,157.9534,157.827,157.827,17639.0
2017-12-07 15:45:00,162.45,162.49,162.33,162.33,24778.0,157.9436,157.9825,157.827,157.827,24778.0
2017-12-07 15:50:00,162.32,162.45,162.25,162.39,14881.0,157.8173,157.9436,157.7492,157.8853,14881.0
2017-12-07 15:55:00,162.39,162.43,162.2,162.37,54278.0,157.8853,157.9242,157.7006,157.8659,54278.0
2017-12-08 09:30:00,163.74,164.25,163.46,164.2,17212.0,159.1979,159.6937,158.9256,159.6451,17212.0
2017-12-08 09:35:00,164.06,164.29,164.05,164.08,7717.0,159.509,159.7326,159.4993,159.5284,7717.0
2017-12-08 09:40:00,164.06,164.13,163.25,163.35,2705.0,159.509,159.577,158.7215,158.8187,2705.0
2017-12-08 09:45:00,163.35,163.43,162.77,163.32,7127.0,158.8187,158.8965,158.2548,158.7895,7127.0
2017-12-08 09:50:00,163.42,163.5,163.15,163.5,4836.0,158.8867,158.9645,158.6242,158.9645,4836.0
2017-12-08 09:55:00,163.5,163.68,163.43,163.66,3906.0,158.9645,159.1395,158.8965,159.1201,3906.0
2017-12-08 10:00:00,163.66,163.9,163.38,163.9,14972.0,159.1201,159.3534,158.8478,159.3534,14972.0
2017-12-08 10:05:00,163.91,163.96,163.82,163.83,4614.0,159.3631,159.4118,159.2756,159.2854,4614.0
2017-12-08 10:10:00,163.75,163.84,163.41,163.57,3454.0,159.2076,159.2951,158.877,159.0326,3454.0
2017-12-08 10:15:00,163.29,163.44,163.29,163.38,5604.0,158.7603,158.9062,158.7603,158.8478,5604.0
2017-12-08 10:20:00,163.38,163.46,163.29,163.38,3309.0,158.8478,158.9256,158.7603,158.8478,3309.0
2017-12-08 10:25:00,163.39,163.64,163.39,163.59,9775.0,158.8576,159.1006,158.8576,159.052,9775.0
2017-12-08 10:30:00,163.55,163.68,163.44,163.5,10215.0,159.0131,159.1395,158.9062,158.9645,10215.0
2017-12-08 10:35:00,163.59,163.95,163.57,163.74,12708.0,159.052,159.402,159.0326,159.1979,12708.0
2017-12-08 10:40:00,163.8,163.85,163.72,163.74,4205.0,159.2562,159.3048,159.1784,159.1979,4205.0
2017-12-08 10:45:00,163.75,164.21,163.65,164.2,9448.0,159.2076,159.6548,159.1104,159.6451,9448.0
2017-12-08 10:50:00,164.24,164.3,164.18,164.21,2634.0,159.684,159.7423,159.6257,159.6548,2634.0
2017-12-08 10:55:00,164.14,164.34,164.05,164.34,3490.0,159.5868,159.7812,159.4993,159.7812,3490.0
2017-12-08 11:00:00,164.37,165.18,164.25,164.56,29118.0,159.8104,160.5979,159.6937,159.9951,29118.0
2017-12-08 11:05:00,164.74,164.77,164.32,164.6,4308.0,160.1701,160.1993,159.7618,160.034,4308.0
2017-12-08 11:10:00,164.31,164.32,164.17,164.23,1700.0,159.7521,159.7618,159.6159,159.6743,1700.0
2017-12-08 11:15:00,164.24,164.53,164.13,164.5,4829.0,159.684,159.9659,159.577,159.9368,4829.0
2017-12-08 11:20:00,164.49,164.8,164.31,164.56,8579.0,159.9271,160.2285,159.7521,159.9951,8579.0
2017-12-08 11:25:00,164.66,164.76,164.38,164.54,4177.0,160.0923,160.1896,159.8201,159.9757,4177.0
2017-12-08 11:30:00,164.37,164.75,164.37,164.62,3216.0,159.8104,160.1798,159.8104,160.0535,3216.0
2017-12-08 11:35:00,164.52,164.75,164.38,164.74,5090.0,159.9562,160.1798,159.8201,160.1701,5090.0
2017-12-08 11:40:00,164.68,164.91,164.67,164.86,3107.0,160.1118,160.3354,160.1021,160.2868,3107.0
2017-12-08 11:45:00,164.81,165.14,164.67,164.79,7708.0,160.2382,160.559,160.1021,160.2187,7708.0
2017-12-08 11:50:00,164.68,164.75,164.47,164.56,6311.0,160.1118,160.1798,159.9076,159.9951,6311.0
2017-12-08 11:55:00,164.56,164.69,164.49,164.62,3471.0,159.9951,160.1215,159.9271,160.0535,3471.0
2017-12-08 12:00:00,164.58,164.68,164.56,164.56,3451.0,160.0146,160.1118,159.9951,159.9951,3451.0
2017-12-08 12:05:00,164.57,164.59,164.34,164.58,4485.0,160.0048,160.0243,159.7812,160.0146,4485.0
2017-12-08 12:10:00,164.6,164.6,164.09,164.31,4875.0,160.034,160.034,159.5382,159.7521,4875.0
2017-12-08 12:15:00,164.38,164.57,164.05,164.44,3833.0,159.8201,160.0048,159.4993,159.8784,3833.0
2017-12-08 12:20:00,164.48,164.49,164.16,164.25,5328.0,159.9173,159.9271,159.6062,159.6937,5328.0
2017-12-08 12:25:00,164.21,164.56,164.13,164.37,3621.0,159.6548,159.9951,159.577,159.8104,3621.0
2017-12-08 12:30:00,164.38,164.44,164.13,164.34,5700.0,159.8201,159.8784,159.577,159.7812,5700.0
2017-12-08 12:35:00,164.34,164.48,164.31,164.31,3950.0,159.7812,159.9173,159.7521,159.7521,3950.0
2017-12-08 12:40:00,164.35,164.35,164.09,164.13,1211.0,159.7909,159.7909,159.5382,159.577,1211.0
2017-12-08 12:45:00,164.13,164.17,163.96,163.96,3848.0,159.577,159.6159,159.4118,159.4118,3848.0
2017-12-08 12:50:00,163.95,164.01,163.86,163.91,6100.0,159.402,159.4604,159.3145,159.3631,6100.0
2017-12-08 12:55:00,163.91,163.91,163.69,163.8,2700.0,159.3631,159.3631,159.1493,159.2562,2700.0
2017-12-08 13:00:00,163.71,163.71,163.47,163.63,4000.0,159.1687,159.1687,158.9354,159.0909,4000.0
2017-12-08 13:05:00,163.55,163.64,163.55,163.55,1700.0,159.0131,159.1006,159.0131,159.0131,1700.0
2017-12-08 13:10:00,163.53,163.75,163.53,163.7,3850.0,158.9937,159.2076,158.9937,159.159,3850.0
2017-12-08 13:15:00,163.67,164.04,163.66,163.97,1001.0,159.1298,159.4895,159.1201,159.4215,1001.0
2017-12-08 13:20:00,163.99,163.99,163.8,163.84,3085.0,159.4409,159.4409,159.2562,159.2951,3085.0
2017-12-08 13:25:00,163.85,164.07,163.85,164.05,5354.0,159.3048,159.5187,159.3048,159.4993,5354.0
2017-12-08 13:30:00,163.98,164.29,163.97,164.29,4482.0,159.4312,159.7326,159.4215,159.7326,4482.0
2017-12-08 13:35:00,164.31,164.31,163.95,164.16,3383.0,159.7521,159.7521,159.402,159.6062,3383.0
2017-12-08 13:40:00,164.07,164.12,164.04,164.12,1400.0,159.5187,159.5673,159.4895,159.5673,1400.0
2017-12-08 13:45:00,164.19,164.21,164.19,164.21,1100.0,159.6354,159.6548,159.6354,159.6548,1100.0
2017-12-08 13:50:00,164.2,164.24,163.75,163.75,4600.0,159.6451,159.684,159.2076,159.2076,4600.0
2017-12-08 13:55:00,163.75,163.87,163.75,163.86,1400.0,159.2076,159.3243,159.2076,159.3145,1400.0
2017-12-08 14:00:00,163.85,163.93,163.74,163.92,4400.0,159.3048,159.3826,159.1979,159.3729,4400.0
2017-12-08 14:05:00,163.81,164.1,163.81,163.89,2325.0,159.2659,159.5479,159.2659,159.3437,2325.0
2017-12-08 14:10:00,163.77,163.96,163.68,163.96,2009.0,159.227,159.4118,159.1395,159.4118,2009.0
2017-12-08 14:15:00,163.85,164.19,163.73,164.19,1400.0,159.3048,159.6354,159.1881,159.6354,1400.0
2017-12-08 14:20:00,163.95,164.01,163.65,163.8,3911.0,159.402,159.4604,159.1104,159.2562,3911.0
2017-12-08 14:25:00,163.79,163.89,163.79,163.89,1304.0,159.2465,159.3437,159.2465,159.3437,1304.0
2017-12-08 14:30:00,163.86,163.93,163.62,163.93,4873.0,159.3145,159.3826,159.0812,159.3826,4873.0
2017-12-08 14:35:00,163.96,164.12,163.81,164.11,4480.0,159.4118,159.5673,159.2659,159.5576,4480.0
2017-12-08 14:40:00,164.07,164.16,163.97,164.07,3500.0,159.5187,159.6062,159.4215,159.5187,3500.0
2017-12-08 14:45:00,164.03,164.18,164.03,164.16,2550.0,159.4798,159.6257,159.4798,159.6062,2550.0
2017-12-08 14:50:00,164.11,164.34,163.99,164.06,3300.0,159.5576,159.7812,159.4409,159.509,3300.0
2017-12-08 14:55:00,164.07,164.1,163.96,164.09,3100.0,159.5187,159.5479,159.4118,159.5382,3100.0
2017-12-08 15:00:00,164.03,164.18,163.94,163.94,5936.0,159.4798,159.6257,159.3923,159.3923,5936.0
2017-12-08 15:05:00,164.0,164.07,163.65,163.81,9639.0,159.4507,159.5187,159.1104,159.2659,9639.0
2017-12-08 15:10:00,163.81,163.82,163.67,163.8,3163.0,159.2659,159.2756,159.1298,159.2562,3163.0
2017-12-08 15:15:00,163.75,163.81,163.65,163.78,3750.0,159.2076,159.2659,159.1104,159.2368,3750.0
2017-12-08 15:20:00,163.82,163.94,163.75,163.93,3209.0,159.2756,159.3923,159.2076,159.3826,3209.0
2017-12-08 15:25:00,163.95,164.05,163.9,163.96,8345.0,159.402,159.4993,159.3534,159.4118,8345.0
2017-12-08 15:30:00,164.04,164.26,164.03,164.06,9850.0,159.4895,159.7034,159.4798,159.509,9850.0
2017-12-08 15:35:00,164.05,164.11,163.89,163.93,10914.0,159.4993,159.5576,159.3437,159.3826,10914.0
2017-12-08 15:40:00,163.99,164.06,163.66,163.67,18467.0,159.4409,159.509,159.1201,159.1298,18467.0
2017-12-08 15:45:00,163.71,164.05,163.56,163.79,24426.0,159.1687,159.4993,159.0229,159.2465,24426.0
2017-12-08 15:50:00,163.82,164.23,163.81,164.18,23578.0,159.2756,159.6743,159.2659,159.6257,23578.0
2017-12-08 15:55:00,164.18,164.24,163.61,164.01,63698.0,159.6257,159.684,159.0715,159.4604,63698.0
2017-12-11 09:30:00,164.53,165.45,163.95,165.24,19355.0,159.9659,160.8604,159.402,160.6563,19355.0
2017-12-11 09:35:00,165.2,165.2,164.36,164.58,5805.0,160.6174,160.6174,159.8007,160.0146,5805.0
2017-12-11 09:40:00,164.56,165.02,164.46,165.02,3119.0,159.9951,160.4424,159.8979,160.4424,3119.0
2017-12-11 09:45:00,164.41,164.84,164.13,164.32,3266.0,159.8493,160.2673,159.577,159.7618,3266.0
2017-12-11 09:50:00,164.19,164.42,164.19,164.37,4976.0,159.6354,159.859,159.6354,159.8104,4976.0
2017-12-11 09:55:00,164.46,164.87,164.38,164.87,7000.0,159.8979,160.2965,159.8201,160.2965,7000.0
2017-12-11 10:00:00,164.87,165.29,164.78,164.96,19869.0,160.2965,160.7049,160.209,160.384,19869.0
2017-12-11 10:05:00,165.0,165.52,164.89,165.46,11168.0,160.4229,160.9285,160.316,160.8702,11168.0
2017-12-11 10:10:00,165.33,165.48,164.99,165.0,13382.0,160.7438,160.8896,160.4132,160.4229,13382.0
2017-12-11 10:15:00,165.0,165.21,164.87,165.0,13900.0,160.4229,160.6271,160.2965,160.4229,13900.0
2017-12-11 10:20:00,165.0,165.39,165.0,165.39,5450.0,160.4229,160.8021,160.4229,160.8021,5450.0
2017-12-11 10:25:00,165.31,165.47,165.22,165.27,5342.0,160.7243,160.8799,160.6368,160.6854,5342.0
2017-12-11 10:30:00,165.28,165.52,165.21,165.48,5562.0,160.6951,160.9285,160.6271,160.8896,5562.0
2017-12-11 10:35:00,165.53,165.65,165.44,165.57,4654.0,160.9382,161.0549,160.8507,160.9771,4654.0
2017-12-11 10:40:00,165.52,165.52,165.1,165.2,2380.0,160.9285,160.9285,160.5201,160.6174,2380.0
2017-12-11 10:45:00,165.12,165.36,165.07,165.07,5811.0,160.5396,160.7729,160.491,160.491,5811.0
2017-12-11 10:50:00,165.13,165.2,165.1,165.12,1625.0,160.5493,160.6174,160.5201,160.5396,1625.0
2017-12-11 10:55:00,165.18,165.26,164.96,164.96,2200.0,160.5979,160.6757,160.384,160.384,2200.0
2017-12-11 11:00:00,165.08,165.1,164.67,164.69,4987.0,160.5007,160.5201,160.1021,160.1215,4987.0
2017-12-11 11:05:00,164.73,164.88,164.63,164.86,10605.0,160.1604,160.3062,160.0632,160.2868,10605.0
2017-12-11 11:10:00,164.88,165.0,164.81,165.0,3992.0,160.3062,160.4229,160.2382,160.4229,3992.0
2017-12-11 11:15:00,164.91,165.54,164.9,165.4,4725.0,160.3354,160.9479,160.3257,160.8118,4725.0
2017-12-11 11:20:00,165.19,165.31,165.11,165.26,2366.0,160.6076,160.7243,160.5299,160.6757,2366.0
2017-12-11 11:25:00,165.23,165.33,165.14,165.14,15874.0,160.6465,160.7438,160.559,160.559,15874.0
2017-12-11 11:30:00,165.18,165.21,165.08,165.08,1528.0,160.5979,160.6271,160.5007,160.5007,1528.0
2017-12-11 11:35:00,165.05,165.16,164.91,165.03,9206.0,160.4715,160.5785,160.3354,160.4521,9206.0
2017-12-11 11:40:00,164.94,164.95,164.94,164.94,300.0,160.3646,160.3743,160.3646,160.3646,300.0
2017-12-11 11:45:00,164.98,164.98,164.87,164.91,1264.0,160.4035,160.4035,160.2965,160.3354,1264.0
2017-12-11 11:50:00,164.88,164.88,164.67,164.67,4671.0,160.3062,160.3062,160.1021,160.1021,4671.0
2017-12-11 11:55:00,164.8,164.8,164.62,164.63,4149.0,160.2285,160.2285,160.0535,160.0632,4149.0
2017-12-11 12:00:00,164.67,164.69,164.54,164.54,2850.0,160.1021,160.1215,159.9757,159.9757,2850.0
2017-12-11 12:05:00,164.55,164.59,164.39,164.48,5108.0,159.9854,160.0243,159.8298,159.9173,5108.0
2017-12-11 12:10:00,164.47,164.48,164.16,164.26,9125.0,159.9076,159.9173,159.6062,159.7034,9125.0
2017-12-11 12:15:00,164.19,164.24,164.12,164.12,5052.0,159.6354,159.684,159.5673,159.5673,5052.0
2017-12-11 12:20:00,164.12,164.12,163.88,163.89,5610.0,159.5673,159.5673,159.334,159.3437,5610.0
2017-12-11 12:25:00,163.89,163.93,163.73,163.78,5603.0,159.3437,159.3826,159.1881,159.2368,5603.0
2017-12-11 12:30:00,163.86,163.87,163.73,163.76,3752.0,159.3145,159.3243,159.1881,159.2173,3752.0
2017-12-11 12:35:00,163.81,164.14,163.73,164.14,7584.0,159.2659,159.5868,159.1881,159.5868,7584.0
2017-12-11 12:40:00,164.15,164.15,164.07,164.08,1862.0,159.5965,159.5965,159.5187,159.5284,1862.0
2017-12-11 12:45:00,164.09,164.1,163.81,163.81,3346.0,159.5382,159.5479,159.2659,159.2659,3346.0
2017-12-11 12:50:00,163.8,163.93,163.71,163.75,5090.0,159.2562,159.3826,159.1687,159.2076,5090.0
2017-12-11 12:55:00,163.78,163.78,163.64,163.67,1275.0,159.2368,159.2368,159.1006,159.1298,1275.0
2017-12-11 13:00:00,163.62,163.68,163.55,163.55,2541.0,159.0812,159.1395,159.0131,159.0131,2541.0
2017-12-11 13:05:00,163.48,163.73,163.46,163.69,5570.0,158.9451,159.1881,158.9256,159.1493,5570.0
2017-12-11 13:10:00,163.77,163.77,163.56,163.62,1200.0,159.227,159.227,159.0229,159.0812,1200.0
2017-12-11 13:15:00,163.63,163.63,163.45,163.59,2488.0,159.0909,159.0909,158.9159,159.052,2488.0
2017-12-11 13:20:00,163.46,163.51,163.38,163.51,2200.0,158.9256,158.9742,158.8478,158.9742,2200.0
2017-12-11 13:25:00,163.51,163.51,163.34,163.34,2451.0,158.9742,158.9742,158.809,158.809,2451.0
2017-12-11 13:30:00,163.38,163.43,163.21,163.22,3453.0,158.8478,158.8965,158.6826,158.6923,3453.0
2017-12-11 13:35:00,163.3,163.36,163.15,163.18,2600.0,158.7701,158.8284,158.6242,158.6534,2600.0
2017-12-11 13:40:00,163.3,163.3,163.19,163.29,2050.0,158.7701,158.7701,158.6631,158.7603,2050.0
2017-12-11 13:45:00,163.22,163.32,163.12,163.31,6265.0,158.6923,158.7895,158.5951,158.7798,6265.0
2017-12-11 13:50:00,163.33,163.64,163.33,163.57,4915.0,158.7992,159.1006,158.7992,159.0326,4915.0
2017-12-11 13:55:00,163.58,163.58,163.47,163.47,1154.0,159.0423,159.0423,158.9354,158.9354,1154.0
2017-12-11 14:00:00,163.57,163.59,163.4,163.42,3329.0,159.0326,159.052,158.8673,158.8867,3329.0
2017-12-11 14:05:00,163.42,163.55,163.38,163.55,3695.0,158.8867,159.0131,158.8478,159.0131,3695.0
2017-12-11 14:10:00,163.51,163.57,163.5,163.55,3364.0,158.9742,159.0326,158.9645,159.0131,3364.0
2017-12-11 14:15:00,163.52,163.64,163.52,163.63,2400.0,158.984,159.1006,158.984,159.0909,2400.0
2017-12-11 14:20:00,163.61,163.68,163.61,163.65,2220.0,159.0715,159.1395,159.0715,159.1104,2220.0
2017-12-11 14:25:00,163.62,164.09,163.62,164.06,8345.0,159.0812,159.5382,159.0812,159.509,8345.0
2017-12-11 14:30:00,164.04,164.2,163.99,164.09,4440.0,159.4895,159.6451,159.4409,159.5382,4440.0
2017-12-11 14:35:00,164.09,164.11,164.0,164.06,4160.0,159.5382,159.5576,159.4507,159.509,4160.0
2017-12-11 14:40:00,164.1,164.12,163.86,163.99,2872.0,159.5479,159.5673,159.3145,159.4409,2872.0
2017-12-11 14:45:00,163.99,164.32,163.98,164.2,9044.0,159.4409,159.7618,159.4312,159.6451,9044.0
2017-12-11 14:50:00,164.16,164.22,164.16,164.2,1200.0,159.6062,159.6645,159.6062,159.6451,1200.0
2017-12-11 14:55:00,164.22,164.22,163.94,163.98,2400.0,159.6645,159.6645,159.3923,159.4312,2400.0
2017-12-11 15:00:00,164.0,164.01,163.83,164.0,8136.0,159.4507,159.4604,159.2854,159.4507,8136.0
2017-12-11 15:05:00,164.03,164.06,163.92,164.0,3880.0,159.4798,159.509,159.3729,159.4507,3880.0
2017-12-11 15:10:00,164.0,164.13,163.93,164.07,3100.0,159.4507,159.577,159.3826,159.5187,3100.0
2017-12-11 15:15:00,164.06,164.07,163.97,164.05,9053.0,159.509,159.5187,159.4215,159.4993,9053.0
2017-12-11 15:20:00,163.96,163.99,163.83,163.87,4125.0,159.4118,159.4409,159.2854,159.3243,4125.0
2017-12-11 15:25:00,163.83,163.85,163.72,163.77,5520.0,159.2854,159.3048,159.1784,159.227,5520.0
2017-12-11 15:30:00,163.75,163.76,163.6,163.63,5775.0,159.2076,159.2173,159.0617,159.0909,5775.0
2017-12-11 15:35:00,163.61,163.68,163.52,163.68,11933.0,159.0715,159.1395,158.984,159.1395,11933.0
2017-12-11 15:40:00,163.68,163.78,163.67,163.75,10268.0,159.1395,159.2368,159.1298,159.2076,10268.0
2017-12-11 15:45:00,163.75,163.96,163.75,163.87,13503.0,159.2076,159.4118,159.2076,159.3243,13503.0
2017-12-11 15:50:00,163.88,163.92,163.68,163.73,28830.0,159.334,159.3729,159.1395,159.1881,28830.0
2017-12-11 15:55:00,163.73,163.94,163.73,163.83,46616.0,159.1881,159.3923,159.1881,159.2854,46616.0
2017-12-12 09:30:00,164.0,164.2,163.16,163.45,10528.0,159.4507,159.6451,158.634,158.9159,10528.0
2017-12-12 09:35:00,163.53,165.08,163.37,165.05,8396.0,158.9937,160.5007,158.8381,160.4715,8396.0
2017-12-12 09:40:00,165.02,165.64,165.01,165.47,16461.0,160.4424,161.0452,160.4326,160.8799,16461.0
2017-12-12 09:45:00,165.46,165.52,164.25,164.38,12402.0,160.8702,160.9285,159.6937,159.8201,12402.0
2017-12-12 09:50:00,164.39,164.56,164.04,164.43,13640.0,159.8298,159.9951,159.4895,159.8687,13640.0
2017-12-12 09:55:00,164.43,164.6,164.3,164.57,7492.0,159.8687,160.034,159.7423,160.0048,7492.0
2017-12-12 10:00:00,164.46,164.7,164.43,164.43,6110.0,159.8979,160.1312,159.8687,159.8687,6110.0
2017-12-12 10:05:00,164.51,164.64,164.43,164.63,2600.0,159.9465,160.0729,159.8687,160.0632,2600.0
2017-12-12 10:10:00,164.55,164.84,164.37,164.84,10353.0,159.9854,160.2673,159.8104,160.2673,10353.0
2017-12-12 10:15:00,164.76,165.72,164.76,165.71,9291.0,160.1896,161.1229,160.1896,161.1132,9291.0
2017-12-12 10:20:00,165.85,165.85,165.25,165.63,5773.0,161.2493,161.2493,160.666,161.0354,5773.0
2017-12-12 10:25:00,165.61,165.69,165.35,165.47,23049.0,161.016,161.0938,160.7632,160.8799,23049.0
2017-12-12 10:30:00,165.3,165.49,165.3,165.37,3703.0,160.7146,160.8993,160.7146,160.7826,3703.0
2017-12-12 10:35:00,165.42,165.42,164.95,164.96,3481.0,160.8313,160.8313,160.3743,160.384,3481.0
2017-12-12 10:40:00,164.94,165.01,164.87,164.96,2106.0,160.3646,160.4326,160.2965,160.384,2106.0
2017-12-12 10:45:00,165.02,165.07,164.8,164.92,3066.0,160.4424,160.491,160.2285,160.3451,3066.0
2017-12-12 10:50:00,164.8,164.88,164.67,164.88,3340.0,160.2285,160.3062,160.1021,160.3062,3340.0
2017-12-12 10:55:00,164.92,164.95,164.74,164.77,12000.0,160.3451,160.3743,160.1701,160.1993,12000.0
2017-12-12 11:00:00,164.72,164.73,164.4,164.4,4250.0,160.1507,160.1604,159.8396,159.8396,4250.0
2017-12-12 11:05:00,164.53,165.2,164.47,164.84,5451.0,159.9659,160.6174,159.9076,160.2673,5451.0
2017-12-12 11:10:00,164.91,165.17,164.91,165.15,4179.0,160.3354,160.5882,160.3354,160.5688,4179.0
2017-12-12 11:15:00,164.98,165.1,164.68,164.99,3399.0,160.4035,160.5201,160.1118,160.4132,3399.0
2017-12-12 11:20:00,165.04,165.04,164.62,164.63,4200.0,160.4618,160.4618,160.0535,160.0632,4200.0
2017-12-12 11:25:00,164.85,165.26,164.76,165.25,8107.0,160.2771,160.6757,160.1896,160.666,8107.0
2017-12-12 11:30:00,165.11,165.31,165.01,165.26,5015.0,160.5299,160.7243,160.4326,160.6757,5015.0
2017-12-12 11:35:00,165.21,165.25,164.79,165.18,11858.0,160.6271,160.666,160.2187,160.5979,11858.0
2017-12-12 11:40:00,165.09,165.4,165.07,165.26,1900.0,160.5104,160.8118,160.491,160.6757,1900.0
2017-12-12 11:45:00,165.36,165.36,165.05,165.29,5321.0,160.7729,160.7729,160.4715,160.7049,5321.0
2017-12-12 11:50:00,165.13,165.5,165.1,165.38,14706.0,160.5493,160.909,160.5201,160.7924,14706.0
2017-12-12 11:55:00,165.3,165.52,165.29,165.52,1534.0,160.7146,160.9285,160.7049,160.9285,1534.0
2017-12-12 12:00:00,165.47,165.66,165.32,165.32,10815.0,160.8799,161.0646,160.734,160.734,10815.0
2017-12-12 12:05:00,165.34,165.49,165.32,165.32,2844.0,160.7535,160.8993,160.734,160.734,2844.0
2017-12-12 12:10:00,165.42,165.8,165.42,165.75,9238.0,160.8313,161.2007,160.8313,161.1521,9238.0
2017-12-12 12:15:00,165.67,165.72,165.23,165.33,4603.0,161.0743,161.1229,160.6465,160.7438,4603.0
2017-12-12 12:20:00,165.41,165.77,165.32,165.32,3553.0,160.8215,161.1716,160.734,160.734,3553.0
2017-12-12 12:25:00,165.49,165.57,164.85,164.85,15276.0,160.8993,160.9771,160.2771,160.2771,15276.0
2017-12-12 12:30:00,164.76,164.87,164.51,164.76,11029.0,160.1896,160.2965,159.9465,160.1896,11029.0
2017-12-12 12:35:00,164.64,164.69,164.58,164.69,700.0,160.0729,160.1215,160.0146,160.1215,700.0
2017-12-12 12:40:00,164.5,164.5,164.27,164.48,3597.0,159.9368,159.9368,159.7132,159.9173,3597.0
2017-12-12 12:45:00,164.49,164.92,164.39,164.8,4770.0,159.9271,160.3451,159.8298,160.2285,4770.0
2017-12-12 12:50:00,164.77,165.48,164.77,165.44,2940.0,160.1993,160.8896,160.1993,160.8507,2940.0
2017-12-12 12:55:00,165.24,165.48,165.22,165.48,2231.0,160.6563,160.8896,160.6368,160.8896,2231.0
2017-12-12 13:00:00,165.36,165.4,165.07,165.4,9116.0,160.7729,160.8118,160.491,160.8118,9116.0
2017-12-12 13:05:00,165.47,165.66,165.22,165.58,4731.0,160.8799,161.0646,160.6368,160.9868,4731.0
2017-12-12 13:10:00,165.5,165.57,165.0,165.0,2418.0,160.909,160.9771,160.4229,160.4229,2418.0
2017-12-12 13:15:00,165.01,165.1,164.96,164.96,1000.0,160.4326,160.5201,160.384,160.384,1000.0
2017-12-12 13:20:00,164.97,165.05,164.75,164.75,2815.0,160.3937,160.4715,160.1798,160.1798,2815.0
2017-12-12 13:25:00,164.91,164.92,164.69,164.69,3190.0,160.3354,160.3451,160.1215,160.1215,3190.0
2017-12-12 13:30:00,164.69,164.88,164.62,164.7,6542.0,160.1215,160.3062,160.0535,160.1312,6542.0
2017-12-12 13:35:00,164.75,164.76,164.56,164.56,1694.0,160.1798,160.1896,159.9951,159.9951,1694.0
2017-12-12 13:40:00,164.55,164.75,164.53,164.66,4540.0,159.9854,160.1798,159.9659,160.0923,4540.0
2017-12-12 13:45:00,164.52,164.53,164.29,164.36,2672.0,159.9562,159.9659,159.7326,159.8007,2672.0
2017-12-12 13:50:00,164.25,164.58,164.25,164.58,9635.0,159.6937,160.0146,159.6937,160.0146,9635.0
2017-12-12 13:55:00,164.7,164.7,163.88,163.88,7931.0,160.1312,160.1312,159.334,159.334,7931.0
2017-12-12 14:00:00,163.86,164.63,163.86,164.61,5286.0,159.3145,160.0632,159.3145,160.0437,5286.0
2017-12-12 14:05:00,164.38,164.66,164.38,164.54,2500.0,159.8201,160.0923,159.8201,159.9757,2500.0
2017-12-12 14:10:00,164.51,164.81,164.51,164.65,3251.0,159.9465,160.2382,159.9465,160.0826,3251.0
2017-12-12 14:15:00,164.61,164.87,164.54,164.81,2642.0,160.0437,160.2965,159.9757,160.2382,2642.0
2017-12-12 14:20:00,164.83,164.87,164.68,164.7,3410.0,160.2576,160.2965,160.1118,160.1312,3410.0
2017-12-12 14:25:00,164.67,164.93,164.6,164.69,6398.0,160.1021,160.3549,160.034,160.1215,6398.0
2017-12-12 14:30:00,164.64,164.78,164.58,164.78,1600.0,160.0729,160.209,160.0146,160.209,1600.0
2017-12-12 14:35:00,164.81,164.88,164.62,164.69,4400.0,160.2382,160.3062,160.0535,160.1215,4400.0
2017-12-12 14:40:00,164.58,164.61,164.37,164.37,5400.0,160.0146,160.0437,159.8104,159.8104,5400.0
2017-12-12 14:45:00,164.37,164.48,164.2,164.45,6659.0,159.8104,159.9173,159.6451,159.8882,6659.0
2017-12-12 14:50:00,164.42,164.46,164.23,164.23,2000.0,159.859,159.8979,159.6743,159.6743,2000.0
2017-12-12 14:55:00,164.32,164.48,164.26,164.39,8165.0,159.7618,159.9173,159.7034,159.8298,8165.0
2017-12-12 15:00:00,164.33,164.38,164.1,164.1,5180.0,159.7715,159.8201,159.5479,159.5479,5180.0
2017-12-12 15:05:00,164.03,164.14,163.96,163.96,2430.0,159.4798,159.5868,159.4118,159.4118,2430.0
2017-12-12 15:10:00,163.92,163.99,163.87,163.91,4100.0,159.3729,159.4409,159.3243,159.3631,4100.0
2017-12-12 15:15:00,163.92,163.97,163.82,163.82,5845.0,159.3729,159.4215,159.2756,159.2756,5845.0
2017-12-12 15:20:00,163.83,164.25,163.81,164.24,9792.0,159.2854,159.6937,159.2659,159.684,9792.0
2017-12-12 15:25:00,164.3,164.61,164.19,164.29,8385.0,159.7423,160.0437,159.6354,159.7326,8385.0
2017-12-12 15:30:00,164.28,164.38,164.18,164.25,5442.0,159.7229,159.8201,159.6257,159.6937,5442.0
2017-12-12 15:35:00,164.25,164.4,163.96,164.05,15947.0,159.6937,159.8396,159.4118,159.4993,15947.0
2017-12-12 15:40:00,164.05,164.06,163.83,163.83,10067.0,159.4993,159.509,159.2854,159.2854,10067.0
2017-12-12 15:45:00,163.83,163.88,163.63,163.87,18132.0,159.2854,159.334,159.0909,159.3243,18132.0
2017-12-12 15:50:00,163.86,163.86,163.61,163.7,16535.0,159.3145,159.3145,159.0715,159.159,16535.0
2017-12-12 15:55:00,163.66,163.81,163.49,163.66,72103.0,159.1201,159.2659,158.9548,159.1201,72103.0
2017-12-13 09:30:00,162.99,163.23,160.37,161.88,36232.0,158.4687,158.702,155.9213,157.3895,36232.0
2017-12-13 09:35:00,161.88,162.11,160.95,161.74,33021.0,157.3895,157.6131,156.4853,157.2533,33021.0
2017-12-13 09:40:00,161.74,161.84,161.27,161.66,21575.0,157.2533,157.3506,156.7964,157.1756,21575.0
2017-12-13 09:45:00,161.57,162.83,161.4,162.4,25304.0,157.0881,158.3131,156.9228,157.895,25304.0
2017-12-13 09:50:00,162.39,163.7,162.32,163.32,11509.0,157.8853,159.159,157.8173,158.7895,11509.0
2017-12-13 09:55:00,163.24,163.82,163.19,163.33,11067.0,158.7117,159.2756,158.6631,158.7992,11067.0
2017-12-13 10:00:00,163.29,163.93,163.17,163.79,14959.0,158.7603,159.3826,158.6437,159.2465,14959.0
2017-12-13 10:05:00,163.72,163.77,163.47,163.68,9161.0,159.1784,159.227,158.9354,159.1395,9161.0
2017-12-13 10:10:00,163.66,163.69,163.4,163.52,3444.0,159.1201,159.1493,158.8673,158.984,3444.0
2017-12-13 10:15:00,163.52,163.66,163.31,163.66,5835.0,158.984,159.1201,158.7798,159.1201,5835.0
2017-12-13 10:20:00,163.74,164.18,163.74,164.17,7076.0,159.1979,159.6257,159.1979,159.6159,7076.0
2017-12-13 10:25:00,164.08,164.3,163.95,164.15,4566.0,159.5284,159.7423,159.402,159.5965,4566.0
2017-12-13 10:30:00,164.05,164.42,163.99,164.4,1700.0,159.4993,159.859,159.4409,159.8396,1700.0
2017-12-13 10:35:00,164.37,164.48,164.13,164.48,5297.0,159.8104,159.9173,159.577,159.9173,5297.0
2017-12-13 10:40:00,164.36,164.5,164.31,164.39,7200.0,159.8007,159.9368,159.7521,159.8298,7200.0
2017-12-13 10:45:00,164.39,164.49,163.79,163.9,8981.0,159.8298,159.9271,159.2465,159.3534,8981.0
2017-12-13 10:50:00,163.86,164.1,163.81,164.1,16972.0,159.3145,159.5479,159.2659,159.5479,16972.0
2017-12-13 10:55:00,164.19,164.46,163.97,164.46,7488.0,159.6354,159.8979,159.4215,159.8979,7488.0
2017-12-13 11:00:00,164.43,164.45,164.21,164.37,9156.0,159.8687,159.8882,159.6548,159.8104,9156.0
2017-12-13 11:05:00,164.25,164.37,164.15,164.3,4437.0,159.6937,159.8104,159.5965,159.7423,4437.0
2017-12-13 11:10:00,164.25,164.36,164.24,164.36,1889.0,159.6937,159.8007,159.684,159.8007,1889.0
2017-12-13 11:15:00,164.25,164.36,164.12,164.14,2929.0,159.6937,159.8007,159.5673,159.5868,2929.0
2017-12-13 11:20:00,164.18,164.33,164.15,164.33,2381.0,159.6257,159.7715,159.5965,159.7715,2381.0
2017-12-13 11:25:00,164.29,164.36,164.01,164.08,7836.0,159.7326,159.8007,159.4604,159.5284,7836.0
2017-12-13 11:30:00,164.14,164.21,164.05,164.18,5493.0,159.5868,159.6548,159.4993,159.6257,5493.0
2017-12-13 11:35:00,164.13,164.26,164.11,164.18,1390.0,159.577,159.7034,159.5576,159.6257,1390.0
2017-12-13 11:40:00,164.15,164.15,164.0,164.1,6409.0,159.5965,159.5965,159.4507,159.5479,6409.0
2017-12-13 11:45:00,164.2,165.11,164.16,165.11,14096.0,159.6451,160.5299,159.6062,160.5299,14096.0
2017-12-13 11:50:00,165.16,165.58,164.96,165.44,5505.0,160.5785,160.9868,160.384,160.8507,5505.0
2017-12-13 11:55:00,165.34,165.49,165.13,165.37,5409.0,160.7535,160.8993,160.5493,160.7826,5409.0
2017-12-13 12:00:00,165.23,165.33,165.11,165.17,11848.0,160.6465,160.7438,160.5299,160.5882,11848.0
2017-12-13 12:05:00,165.09,165.41,165.09,165.4,6975.0,160.5104,160.8215,160.5104,160.8118,6975.0
2017-12-13 12:10:00,165.36,165.7,165.05,165.14,11182.0,160.7729,161.1035,160.4715,160.559,11182.0
2017-12-13 12:15:00,165.14,165.21,164.82,164.82,4419.0,160.559,160.6271,160.2479,160.2479,4419.0
2017-12-13 12:20:00,164.83,165.19,164.82,165.19,10007.0,160.2576,160.6076,160.2479,160.6076,10007.0
2017-12-13 12:25:00,165.19,165.19,164.95,164.95,2998.0,160.6076,160.6076,160.3743,160.3743,2998.0
2017-12-13 12:30:00,165.12,165.27,164.97,165.27,2033.0,160.5396,160.6854,160.3937,160.6854,2033.0
2017-12-13 12:35:00,165.23,165.27,164.79,164.91,1494.0,160.6465,160.6854,160.2187,160.3354,1494.0
2017-12-13 12:40:00,164.81,164.81,164.72,164.72,1200.0,160.2382,160.2382,160.1507,160.1507,1200.0
2017-12-13 12:45:00,164.74,164.9,164.71,164.73,6462.0,160.1701,160.3257,160.141,160.1604,6462.0
2017-12-13 12:50:00,164.71,164.71,164.56,164.56,700.0,160.141,160.141,159.9951,159.9951,700.0
2017-12-13 12:55:00,164.66,164.66,164.25,164.34,6651.0,160.0923,160.0923,159.6937,159.7812,6651.0
2017-12-13 13:00:00,164.31,164.31,163.93,164.02,2866.0,159.7521,159.7521,159.3826,159.4701,2866.0
2017-12-13 13:05:00,164.01,164.06,163.92,164.0,1900.0,159.4604,159.509,159.3729,159.4507,1900.0
2017-12-13 13:10:00,164.02,164.04,163.85,163.91,12592.0,159.4701,159.4895,159.3048,159.3631,12592.0
2017-12-13 13:15:00,164.02,164.03,163.89,163.89,669.0,159.4701,159.4798,159.3437,159.3437,669.0
2017-12-13 13:20:00,163.82,164.0,163.82,163.99,3877.0,159.2756,159.4507,159.2756,159.4409,3877.0
2017-12-13 13:25:00,163.92,164.12,163.91,164.12,2728.0,159.3729,159.5673,159.3631,159.5673,2728.0
2017-12-13 13:30:00,164.12,164.19,163.94,163.98,3333.0,159.5673,159.6354,159.3923,159.4312,3333.0
2017-12-13 13:35:00,164.0,164.0,163.87,163.93,1200.0,159.4507,159.4507,159.3243,159.3826,1200.0
2017-12-13 13:40:00,163.99,164.24,163.9,164.24,4492.0,159.4409,159.684,159.3534,159.684,4492.0
2017-12-13 13:45:00,164.29,164.34,164.27,164.3,4632.0,159.7326,159.7812,159.7132,159.7423,4632.0
2017-12-13 13:50:00,164.31,164.52,164.26,164.26,2928.0,159.7521,159.9562,159.7034,159.7034,2928.0
2017-12-13 13:55:00,164.23,164.72,164.19,164.41,4345.0,159.6743,160.1507,159.6354,159.8493,4345.0
2017-12-13 14:00:00,164.71,165.04,164.64,164.8,5493.0,160.141,160.4618,160.0729,160.2285,5493.0
2017-12-13 14:05:00,164.78,164.87,164.28,164.42,4600.0,160.209,160.2965,159.7229,159.859,4600.0
2017-12-13 14:10:00,164.38,164.47,164.01,164.47,6645.0,159.8201,159.9076,159.4604,159.9076,6645.0
2017-12-13 14:15:00,164.44,164.81,164.43,164.69,3770.0,159.8784,160.2382,159.8687,160.1215,3770.0
2017-12-13 14:20:00,164.57,164.7,164.42,164.43,2169.0,160.0048,160.1312,159.859,159.8687,2169.0
2017-12-13 14:25:00,164.42,164.5,164.4,164.5,2433.0,159.859,159.9368,159.8396,159.9368,2433.0
2017-12-13 14:30:00,164.48,164.72,164.47,164.72,4291.0,159.9173,160.1507,159.9076,160.1507,4291.0
2017-12-13 14:35:00,164.64,164.7,164.43,164.43,2232.0,160.0729,160.1312,159.8687,159.8687,2232.0
2017-12-13 14:40:00,164.49,164.51,164.22,164.35,3552.0,159.9271,159.9465,159.6645,159.7909,3552.0
2017-12-13 14:45:00,164.43,164.53,164.31,164.4,5458.0,159.8687,159.9659,159.7521,159.8396,5458.0
2017-12-13 14:50:00,164.44,164.47,164.28,164.34,5127.0,159.8784,159.9076,159.7229,159.7812,5127.0
2017-12-13 14:55:00,164.39,164.42,164.2,164.23,5103.0,159.8298,159.859,159.6451,159.6743,5103.0
2017-12-13 15:00:00,164.23,164.53,164.22,164.47,12613.0,159.6743,159.9659,159.6645,159.9076,12613.0
2017-12-13 15:05:00,164.53,164.6,164.4,164.41,7738.0,159.9659,160.034,159.8396,159.8493,7738.0
2017-12-13 15:10:00,164.49,164.51,164.36,164.38,5665.0,159.9271,159.9465,159.8007,159.8201,5665.0
2017-12-13 15:15:00,164.39,164.46,164.29,164.46,6609.0,159.8298,159.8979,159.7326,159.8979,6609.0
2017-12-13 15:20:00,164.48,164.58,164.48,164.57,6533.0,159.9173,160.0146,159.9173,160.0048,6533.0
2017-12-13 15:25:00,164.58,164.59,164.38,164.4,8346.0,160.0146,160.0243,159.8201,159.8396,8346.0
2017-12-13 15:30:00,164.4,164.48,164.3,164.42,9859.0,159.8396,159.9173,159.7423,159.859,9859.0
2017-12-13 15:35:00,164.42,164.44,164.36,164.43,6454.0,159.859,159.8784,159.8007,159.8687,6454.0
2017-12-13 15:40:00,164.38,164.43,164.22,164.22,11425.0,159.8201,159.8687,159.6645,159.6645,11425.0
2017-12-13 15:45:00,164.22,164.31,164.05,164.05,17525.0,159.6645,159.7521,159.4993,159.4993,17525.0
2017-12-13 15:50:00,164.03,164.03,163.87,163.93,35404.0,159.4798,159.4798,159.3243,159.3826,35404.0
2017-12-13 15:55:00,163.95,164.07,163.77,163.83,57935.0,159.402,159.5187,159.227,159.2854,57935.0
2017-12-14 09:30:00,163.82,165.3,163.82,165.12,13654.0,159.2756,160.7146,159.2756,160.5396,13654.0
2017-12-14 09:35:00,164.97,165.07,164.57,165.03,3500.0,160.3937,160.491,160.0048,160.4521,3500.0
2017-12-14 09:40:00,165.08,165.08,164.36,164.51,18054.0,160.5007,160.5007,159.8007,159.9465,18054.0
2017-12-14 09:45:00,164.53,164.64,164.4,164.54,10567.0,159.9659,160.0729,159.8396,159.9757,10567.0
2017-12-14 09:50:00,164.52,164.76,164.39,164.7,3900.0,159.9562,160.1896,159.8298,160.1312,3900.0
2017-12-14 09:55:00,164.64,164.64,164.17,164.29,5109.0,160.0729,160.0729,159.6159,159.7326,5109.0
2017-12-14 10:00:00,164.27,164.44,163.72,164.26,7379.0,159.7132,159.8784,159.1784,159.7034,7379.0
2017-12-14 10:05:00,164.34,164.34,163.91,164.03,4708.0,159.7812,159.7812,159.3631,159.4798,4708.0
2017-12-14 10:10:00,163.88,164.11,163.83,163.9,6206.0,159.334,159.5576,159.2854,159.3534,6206.0
2017-12-14 10:15:00,163.87,163.87,163.17,163.18,14879.0,159.3243,159.3243,158.6437,158.6534,14879.0
2017-12-14 10:20:00,163.18,163.59,163.18,163.44,11521.0,158.6534,159.052,158.6534,158.9062,11521.0
2017-12-14 10:25:00,163.45,163.99,163.44,163.86,6627.0,158.9159,159.4409,158.9062,159.3145,6627.0
2017-12-14 10:30:00,163.7,163.78,163.61,163.75,7812.0,159.159,159.2368,159.0715,159.2076,7812.0
2017-12-14 10:35:00,163.73,163.83,163.64,163.81,2587.0,159.1881,159.2854,159.1006,159.2659,2587.0
2017-12-14 10:40:00,163.74,164.18,163.74,164.03,7181.0,159.1979,159.6257,159.1979,159.4798,7181.0
2017-12-14 10:45:00,163.95,164.02,163.77,163.82,6490.0,159.402,159.4701,159.227,159.2756,6490.0
2017-12-14 10:50:00,163.75,163.87,163.68,163.69,6255.0,159.2076,159.3243,159.1395,159.1493,6255.0
2017-12-14 10:55:00,163.68,163.7,163.02,163.09,13363.0,159.1395,159.159,158.4978,158.5659,13363.0
2017-12-14 11:00:00,163.16,163.22,162.59,162.82,25608.0,158.634,158.6923,158.0798,158.3034,25608.0
2017-12-14 11:05:00,162.73,163.24,162.69,163.24,20421.0,158.2159,158.7117,158.177,158.7117,20421.0
2017-12-14 11:10:00,163.27,163.42,162.76,162.76,3650.0,158.7409,158.8867,158.245,158.245,3650.0
2017-12-14 11:15:00,162.53,162.79,162.05,162.06,16292.0,158.0214,158.2742,157.5547,157.5645,16292.0
2017-12-14 11:20:00,162.2,162.53,162.03,162.37,6733.0,157.7006,158.0214,157.5353,157.8659,6733.0
2017-12-14 11:25:00,162.48,162.94,162.48,162.93,10186.0,157.9728,158.4201,157.9728,158.4103,10186.0
2017-12-14 11:30:00,162.92,163.0,162.65,162.78,4256.0,158.4006,158.4784,158.1381,158.2645,4256.0
2017-12-14 11:35:00,162.66,162.94,162.54,162.87,3917.0,158.1478,158.4201,158.0312,158.352,3917.0
2017-12-14 11:40:00,162.88,163.05,162.88,163.03,5700.0,158.3617,158.527,158.3617,158.5076,5700.0
2017-12-14 11:45:00,163.09,163.09,162.89,162.91,13741.0,158.5659,158.5659,158.3714,158.3909,13741.0
2017-12-14 11:50:00,162.83,163.23,162.7,163.23,9406.0,158.3131,158.702,158.1867,158.702,9406.0
2017-12-14 11:55:00,163.15,163.23,162.8,162.8,3500.0,158.6242,158.702,158.2839,158.2839,3500.0
2017-12-14 12:00:00,162.8,163.15,162.79,162.99,4343.0,158.2839,158.6242,158.2742,158.4687,4343.0
2017-12-14 12:05:00,163.06,163.06,162.56,162.74,3772.0,158.5367,158.5367,158.0506,158.2256,3772.0
2017-12-14 12:10:00,162.7,162.77,162.41,162.41,6169.0,158.1867,158.2548,157.9048,157.9048,6169.0
2017-12-14 12:15:00,162.47,162.63,162.47,162.49,1550.0,157.9631,158.1187,157.9631,157.9825,1550.0
2017-12-14 12:20:00,162.59,162.71,162.39,162.71,13566.0,158.0798,158.1964,157.8853,158.1964,13566.0
2017-12-14 12:25:00,162.73,162.9,162.69,162.78,5975.0,158.2159,158.3812,158.177,158.2645,5975.0
2017-12-14 12:30:00,162.65,162.87,162.46,162.47,3439.0,158.1381,158.352,157.9534,157.9631,3439.0
2017-12-14 12:35:00,162.44,162.71,162.33,162.62,12492.0,157.9339,158.1964,157.827,158.1089,12492.0
2017-12-14 12:40:00,162.71,162.78,162.67,162.78,4075.0,158.1964,158.2645,158.1575,158.2645,4075.0
2017-12-14 12:45:00,162.78,162.9,162.61,162.61,2300.0,158.2645,158.3812,158.0992,158.0992,2300.0
2017-12-14 12:50:00,162.63,162.67,162.48,162.62,4749.0,158.1187,158.1575,157.9728,158.1089,4749.0
2017-12-14 12:55:00,162.62,162.72,162.4,162.68,21425.0,158.1089,158.2062,157.895,158.1673,21425.0
2017-12-14 13:00:00,162.76,162.87,162.55,162.76,6979.0,158.245,158.352,158.0409,158.245,6979.0
2017-12-14 13:05:00,162.69,162.72,162.5,162.51,2825.0,158.177,158.2062,157.9923,158.002,2825.0
2017-12-14 13:10:00,162.5,162.57,162.32,162.37,8839.0,157.9923,158.0603,157.8173,157.8659,8839.0
2017-12-14 13:15:00,162.3,162.75,162.29,162.48,5300.0,157.7978,158.2353,157.7881,157.9728,5300.0
2017-12-14 13:20:00,162.37,162.52,162.36,162.38,3200.0,157.8659,158.0117,157.8561,157.8756,3200.0
2017-12-14 13:25:00,162.46,162.8,162.44,162.8,3700.0,157.9534,158.2839,157.9339,158.2839,3700.0
2017-12-14 13:30:00,162.8,162.8,162.42,162.42,4463.0,158.2839,158.2839,157.9145,157.9145,4463.0
2017-12-14 13:35:00,162.58,162.6,162.51,162.6,1600.0,158.07,158.0895,158.002,158.0895,1600.0
2017-12-14 13:40:00,162.56,162.65,162.4,162.54,5872.0,158.0506,158.1381,157.895,158.0312,5872.0
2017-12-14 13:45:00,162.55,162.62,162.37,162.42,2000.0,158.0409,158.1089,157.8659,157.9145,2000.0
2017-12-14 13:50:00,162.4,162.48,162.25,162.29,3100.0,157.895,157.9728,157.7492,157.7881,3100.0
2017-12-14 13:55:00,162.3,162.3,161.75,162.01,17248.0,157.7978,157.7978,157.2631,157.5159,17248.0
2017-12-14 14:00:00,162.0,162.05,161.72,161.76,11663.0,157.5061,157.5547,157.2339,157.2728,11663.0
2017-12-14 14:05:00,161.77,161.92,161.69,161.88,7236.0,157.2825,157.4284,157.2047,157.3895,7236.0
2017-12-14 14:10:00,161.89,161.9,161.78,161.83,4400.0,157.3992,157.4089,157.2922,157.3408,4400.0
2017-12-14 14:15:00,161.81,161.87,161.73,161.78,3332.0,157.3214,157.3797,157.2436,157.2922,3332.0
2017-12-14 14:20:00,161.8,161.86,161.37,161.42,12980.0,157.3117,157.37,156.8936,156.9422,12980.0
2017-12-14 14:25:00,161.44,161.59,161.29,161.29,8037.0,156.9617,157.1075,156.8158,156.8158,8037.0
2017-12-14 14:30:00,161.24,161.7,161.07,161.6,14519.0,156.7672,157.2145,156.6019,157.1172,14519.0
2017-12-14 14:35:00,161.59,161.59,161.38,161.48,700.0,157.1075,157.1075,156.9033,157.0006,700.0
2017-12-14 14:40:00,161.48,161.52,161.32,161.49,6106.0,157.0006,157.0394,156.845,157.0103,6106.0
2017-12-14 14:45:00,161.52,161.57,161.36,161.42,6285.0,157.0394,157.0881,156.8839,156.9422,6285.0
2017-12-14 14:50:00,161.43,161.49,161.35,161.35,8728.0,156.9519,157.0103,156.8742,156.8742,8728.0
2017-12-14 14:55:00,161.45,161.64,161.38,161.55,6006.0,156.9714,157.1561,156.9033,157.0686,6006.0
2017-12-14 15:00:00,161.53,161.54,161.25,161.25,7186.0,157.0492,157.0589,156.7769,156.7769,7186.0
2017-12-14 15:05:00,161.27,161.55,161.27,161.46,4675.0,156.7964,157.0686,156.7964,156.9811,4675.0
2017-12-14 15:10:00,161.5,161.55,161.38,161.38,3400.0,157.02,157.0686,156.9033,156.9033,3400.0
2017-12-14 15:15:00,161.38,161.48,160.95,161.03,11774.0,156.9033,157.0006,156.4853,156.563,11774.0
2017-12-14 15:20:00,161.05,161.46,161.03,161.29,5218.0,156.5825,156.9811,156.563,156.8158,5218.0
2017-12-14 15:25:00,161.36,161.46,161.25,161.4,11482.0,156.8839,156.9811,156.7769,156.9228,11482.0
2017-12-14 15:30:00,161.43,161.78,161.43,161.72,8903.0,156.9519,157.2922,156.9519,157.2339,8903.0
2017-12-14 15:35:00,161.69,162.0,161.65,161.88,12230.0,157.2047,157.5061,157.1658,157.3895,12230.0
2017-12-14 15:40:00,161.91,162.0,161.53,161.53,16362.0,157.4186,157.5061,157.0492,157.0492,16362.0
2017-12-14 15:45:00,161.53,161.7,161.52,161.56,18585.0,157.0492,157.2145,157.0394,157.0783,18585.0
2017-12-14 15:50:00,161.62,161.62,161.31,161.36,16631.0,157.1367,157.1367,156.8353,156.8839,16631.0
2017-12-14 15:55:00,161.45,161.5,161.1,161.18,51365.0,156.9714,157.02,156.6311,156.7089,51365.0
2017-12-15 09:30:00,162.8,163.2,162.44,163.2,83331.0,158.2839,158.6728,157.9339,158.6728,83331.0
2017-12-15 09:35:00,163.1,163.11,162.34,162.67,10600.0,158.5756,158.5853,157.8367,158.1575,10600.0
2017-12-15 09:40:00,162.75,163.61,162.55,163.61,7165.0,158.2353,159.0715,158.0409,159.0715,7165.0
2017-12-15 09:45:00,163.65,163.81,163.39,163.69,5966.0,159.1104,159.2659,158.8576,159.1493,5966.0
2017-12-15 09:50:00,163.7,163.84,163.47,163.56,5363.0,159.159,159.2951,158.9354,159.0229,5363.0
2017-12-15 09:55:00,163.44,163.46,162.94,163.04,9737.0,158.9062,158.9256,158.4201,158.5173,9737.0
2017-12-15 10:00:00,163.15,163.51,162.97,163.43,4900.0,158.6242,158.9742,158.4492,158.8965,4900.0
2017-12-15 10:05:00,163.41,163.41,162.94,163.09,6587.0,158.877,158.877,158.4201,158.5659,6587.0
2017-12-15 10:10:00,163.12,163.47,163.07,163.47,3257.0,158.5951,158.9354,158.5464,158.9354,3257.0
2017-12-15 10:15:00,163.5,164.49,163.5,164.25,13673.0,158.9645,159.9271,158.9645,159.6937,13673.0
2017-12-15 10:20:00,164.21,164.41,163.86,164.2,9916.0,159.6548,159.8493,159.3145,159.6451,9916.0
2017-12-15 10:25:00,163.96,164.25,163.89,164.2,5178.0,159.4118,159.6937,159.3437,159.6451,5178.0
2017-12-15 10:30:00,164.15,164.15,163.64,163.67,4322.0,159.5965,159.5965,159.1006,159.1298,4322.0
2017-12-15 10:35:00,163.56,163.71,163.41,163.65,4702.0,159.0229,159.1687,158.877,159.1104,4702.0
2017-12-15 10:40:00,163.5,163.63,163.42,163.56,8579.0,158.9645,159.0909,158.8867,159.0229,8579.0
2017-12-15 10:45:00,163.48,163.48,162.76,162.88,7432.0,158.9451,158.9451,158.245,158.3617,7432.0
2017-12-15 10:50:00,162.91,163.51,162.83,163.46,9275.0,158.3909,158.9742,158.3131,158.9256,9275.0
2017-12-15 10:55:00,163.46,163.52,163.28,163.28,3392.0,158.9256,158.984,158.7506,158.7506,3392.0
2017-12-15 11:00:00,163.22,163.78,163.16,163.62,7654.0,158.6923,159.2368,158.634,159.0812,7654.0
2017-12-15 11:05:00,163.57,164.04,163.57,163.84,8184.0,159.0326,159.4895,159.0326,159.2951,8184.0
2017-12-15 11:10:00,163.81,163.97,163.73,163.97,3692.0,159.2659,159.4215,159.1881,159.4215,3692.0
2017-12-15 11:15:00,164.02,164.09,163.86,164.09,8554.0,159.4701,159.5382,159.3145,159.5382,8554.0
2017-12-15 11:20:00,164.02,164.11,163.63,163.63,3981.0,159.4701,159.5576,159.0909,159.0909,3981.0
2017-12-15 11:25:00,163.78,164.14,163.63,164.12,3584.0,159.2368,159.5868,159.0909,159.5673,3584.0
2017-12-15 11:30:00,164.15,164.41,163.96,164.37,23070.0,159.5965,159.8493,159.4118,159.8104,23070.0
2017-12-15 11:35:00,164.33,164.59,164.27,164.32,16353.0,159.7715,160.0243,159.7132,159.7618,16353.0
2017-12-15 11:40:00,164.3,164.52,164.1,164.21,5964.0,159.7423,159.9562,159.5479,159.6548,5964.0
2017-12-15 11:45:00,164.21,164.35,164.09,164.09,4612.0,159.6548,159.7909,159.5382,159.5382,4612.0
2017-12-15 11:50:00,164.06,164.18,164.01,164.02,3200.0,159.509,159.6257,159.4604,159.4701,3200.0
2017-12-15 11:55:00,164.08,164.6,164.07,164.38,7960.0,159.5284,160.034,159.5187,159.8201,7960.0
2017-12-15 12:00:00,164.39,164.53,164.32,164.44,5593.0,159.8298,159.9659,159.7618,159.8784,5593.0
2017-12-15 12:05:00,164.52,164.65,164.16,164.42,7166.0,159.9562,160.0826,159.6062,159.859,7166.0
2017-12-15 12:10:00,164.4,164.59,164.29,164.49,6580.0,159.8396,160.0243,159.7326,159.9271,6580.0
2017-12-15 12:15:00,164.42,164.71,164.37,164.62,9660.0,159.859,160.141,159.8104,160.0535,9660.0
2017-12-15 12:20:00,164.74,164.91,164.51,164.81,10508.0,160.1701,160.3354,159.9465,160.2382,10508.0
2017-12-15 12:25:00,164.81,164.9,164.76,164.81,2445.0,160.2382,160.3257,160.1896,160.2382,2445.0
2017-12-15 12:30:00,164.68,165.24,164.68,165.2,7868.0,160.1118,160.6563,160.1118,160.6174,7868.0
2017-12-15 12:35:00,165.08,165.19,164.82,165.09,3400.0,160.5007,160.6076,160.2479,160.5104,3400.0
2017-12-15 12:40:00,165.06,165.31,164.93,165.18,7964.0,160.4812,160.7243,160.3549,160.5979,7964.0
2017-12-15 12:45:00,165.16,165.29,165.07,165.24,6290.0,160.5785,160.7049,160.491,160.6563,6290.0
2017-12-15 12:50:00,165.32,165.34,165.04,165.11,5072.0,160.734,160.7535,160.4618,160.5299,5072.0
2017-12-15 12:55:00,165.15,165.17,164.97,165.17,2490.0,160.5688,160.5882,160.3937,160.5882,2490.0
2017-12-15 13:00:00,165.19,165.22,165.03,165.16,4700.0,160.6076,160.6368,160.4521,160.5785,4700.0
2017-12-15 13:05:00,165.16,165.24,165.04,165.11,4200.0,160.5785,160.6563,160.4618,160.5299,4200.0
2017-12-15 13:10:00,165.11,165.17,165.0,165.04,2066.0,160.5299,160.5882,160.4229,160.4618,2066.0
2017-12-15 13:15:00,165.06,165.06,164.79,164.96,3623.0,160.4812,160.4812,160.2187,160.384,3623.0
2017-12-15 13:20:00,164.99,164.99,164.62,164.78,4547.0,160.4132,160.4132,160.0535,160.209,4547.0
2017-12-15 13:25:00,164.89,164.89,164.7,164.7,1100.0,160.316,160.316,160.1312,160.1312,1100.0
2017-12-15 13:30:00,164.65,164.85,164.57,164.68,5630.0,160.0826,160.2771,160.0048,160.1118,5630.0
2017-12-15 13:35:00,164.6,164.85,164.57,164.85,2372.0,160.034,160.2771,160.0048,160.2771,2372.0
2017-12-15 13:40:00,164.86,164.86,164.61,164.74,4421.0,160.2868,160.2868,160.0437,160.1701,4421.0
2017-12-15 13:45:00,164.72,164.72,164.55,164.63,8500.0,160.1507,160.1507,159.9854,160.0632,8500.0
2017-12-15 13:50:00,164.63,164.85,164.57,164.84,9463.0,160.0632,160.2771,160.0048,160.2673,9463.0
2017-12-15 13:55:00,164.84,165.02,164.72,164.99,20057.0,160.2673,160.4424,160.1507,160.4132,20057.0
2017-12-15 14:00:00,164.91,165.17,164.88,165.16,15894.0,160.3354,160.5882,160.3062,160.5785,15894.0
2017-12-15 14:05:00,165.16,165.18,165.05,165.15,5331.0,160.5785,160.5979,160.4715,160.5688,5331.0
2017-12-15 14:10:00,165.18,165.22,165.01,165.19,8332.0,160.5979,160.6368,160.4326,160.6076,8332.0
2017-12-15 14:15:00,165.19,165.53,165.19,165.47,6839.0,160.6076,160.9382,160.6076,160.8799,6839.0
2017-12-15 14:20:00,165.4,165.53,165.24,165.33,4300.0,160.8118,160.9382,160.6563,160.7438,4300.0
2017-12-15 14:25:00,165.42,165.44,165.24,165.34,4700.0,160.8313,160.8507,160.6563,160.7535,4700.0
2017-12-15 14:30:00,165.3,165.6,165.28,165.57,8801.0,160.7146,161.0063,160.6951,160.9771,8801.0
2017-12-15 14:35:00,165.51,165.51,165.3,165.45,3403.0,160.9188,160.9188,160.7146,160.8604,3403.0
2017-12-15 14:40:00,165.44,165.52,165.38,165.44,3000.0,160.8507,160.9285,160.7924,160.8507,3000.0
2017-12-15 14:45:00,165.46,165.47,165.3,165.31,7250.0,160.8702,160.8799,160.7146,160.7243,7250.0
2017-12-15 14:50:00,165.31,165.43,165.24,165.33,8721.0,160.7243,160.841,160.6563,160.7438,8721.0
2017-12-15 14:55:00,165.33,165.38,165.12,165.19,4364.0,160.7438,160.7924,160.5396,160.6076,4364.0
2017-12-15 15:00:00,165.18,165.27,165.08,165.25,7063.0,160.5979,160.6854,160.5007,160.666,7063.0
2017-12-15 15:05:00,165.27,165.43,165.27,165.38,6451.0,160.6854,160.841,160.6854,160.7924,6451.0
2017-12-15 15:10:00,165.38,165.42,165.25,165.28,4843.0,160.7924,160.8313,160.666,160.6951,4843.0
2017-12-15 15:15:00,165.27,165.32,165.2,165.23,6358.0,160.6854,160.734,160.6174,160.6465,6358.0
2017-12-15 15:20:00,165.23,165.28,165.16,165.19,6380.0,160.6465,160.6951,160.5785,160.6076,6380.0
2017-12-15 15:25:00,165.22,165.25,165.13,165.13,6168.0,160.6368,160.666,160.5493,160.5493,6168.0
2017-12-15 15:30:00,165.12,165.18,164.97,165.09,17919.0,160.5396,160.5979,160.3937,160.5104,17919.0
2017-12-15 15:35:00,165.09,165.09,164.53,164.6,13542.0,160.5104,160.5104,159.9659,160.034,13542.0
2017-12-15 15:40:00,164.6,164.65,164.45,164.53,17394.0,160.034,160.0826,159.8882,159.9659,17394.0
2017-12-15 15:45:00,164.49,164.5,164.0,164.26,23068.0,159.9271,159.9368,159.4507,159.7034,23068.0
2017-12-15 15:50:00,164.27,164.41,164.08,164.14,31045.0,159.7132,159.8493,159.5284,159.5868,31045.0
2017-12-15 15:55:00,164.19,164.34,163.99,164.28,63715.0,159.6354,159.7812,159.4409,159.7229,63715.0
2017-12-18 09:30:00,165.98,166.5,165.59,166.27,39630.0,161.3757,161.8813,160.9965,161.6577,39630.0
2017-12-18 09:35:00,166.18,166.69,166.08,166.49,18259.0,161.5702,162.066,161.473,161.8716,18259.0
2017-12-18 09:40:00,166.18,166.58,166.09,166.13,15266.0,161.5702,161.9591,161.4827,161.5216,15266.0
2017-12-18 09:45:00,166.07,166.34,165.7,165.76,18903.0,161.4632,161.7257,161.1035,161.1618,18903.0
2017-12-18 09:50:00,165.77,165.98,165.56,165.88,33635.0,161.1716,161.3757,160.9674,161.2785,33635.0
2017-12-18 09:55:00,165.77,166.39,165.68,166.29,28702.0,161.1716,161.7744,161.084,161.6771,28702.0
2017-12-18 10:00:00,166.22,166.73,166.18,166.49,17428.0,161.6091,162.1049,161.5702,161.8716,17428.0
2017-12-18 10:05:00,166.58,166.98,166.46,166.7,22293.0,161.9591,162.348,161.8424,162.0758,22293.0
2017-12-18 10:10:00,166.71,167.08,166.55,167.08,5605.0,162.0855,162.4452,161.9299,162.4452,5605.0
2017-12-18 10:15:00,167.08,167.3,166.95,167.28,9434.0,162.4452,162.6591,162.3188,162.6397,9434.0
2017-12-18 10:20:00,167.25,167.39,166.22,166.26,13704.0,162.6105,162.7466,161.6091,161.648,13704.0
2017-12-18 10:25:00,166.25,166.55,166.25,166.49,10482.0,161.6382,161.9299,161.6382,161.8716,10482.0
2017-12-18 10:30:00,166.5,166.92,166.4,166.91,9850.0,161.8813,162.2897,161.7841,162.2799,9850.0
2017-12-18 10:35:00,166.77,166.85,166.48,166.76,7763.0,162.1438,162.2216,161.8619,162.1341,7763.0
2017-12-18 10:40:00,166.72,167.21,166.72,166.97,6956.0,162.0952,162.5716,162.0952,162.3383,6956.0
2017-12-18 10:45:00,167.11,167.35,167.06,167.27,10216.0,162.4744,162.7077,162.4258,162.6299,10216.0
2017-12-18 10:50:00,167.15,167.45,167.15,167.3,5125.0,162.5133,162.8049,162.5133,162.6591,5125.0
2017-12-18 10:55:00,167.35,167.63,167.29,167.52,6417.0,162.7077,162.98,162.6494,162.873,6417.0
2017-12-18 11:00:00,167.51,167.73,167.5,167.59,13556.0,162.8633,163.0772,162.8536,162.9411,13556.0
2017-12-18 11:05:00,167.59,167.95,167.51,167.55,7904.0,162.9411,163.2911,162.8633,162.9022,7904.0
2017-12-18 11:10:00,167.56,167.85,167.52,167.83,11863.0,162.9119,163.1939,162.873,163.1744,11863.0
2017-12-18 11:15:00,167.87,168.1,167.69,167.69,16029.0,163.2133,163.4369,163.0383,163.0383,16029.0
2017-12-18 11:20:00,167.68,167.73,167.46,167.57,25152.0,163.0286,163.0772,162.8147,162.9216,25152.0
2017-12-18 11:25:00,167.57,167.77,167.47,167.6,10667.0,162.9216,163.1161,162.8244,162.9508,10667.0
2017-12-18 11:30:00,167.61,168.2,167.6,168.02,13765.0,162.9605,163.5341,162.9508,163.3591,13765.0
2017-12-18 11:35:00,168.02,168.08,167.62,167.71,9586.0,163.3591,163.4175,162.9702,163.0577,9586.0
2017-12-18 11:40:00,167.68,167.73,167.53,167.73,7527.0,163.0286,163.0772,162.8827,163.0772,7527.0
2017-12-18 11:45:00,167.78,168.21,167.7,168.04,19493.0,163.1258,163.5439,163.048,163.3786,19493.0
2017-12-18 11:50:00,168.04,168.07,167.49,167.78,17140.0,163.3786,163.4077,162.8438,163.1258,17140.0
2017-12-18 11:55:00,167.68,167.77,167.48,167.59,8169.0,163.0286,163.1161,162.8341,162.9411,8169.0
2017-12-18 12:00:00,167.58,167.68,167.46,167.59,3787.0,162.9313,163.0286,162.8147,162.9411,3787.0
2017-12-18 12:05:00,167.58,167.62,167.45,167.48,9242.0,162.9313,162.9702,162.8049,162.8341,9242.0
2017-12-18 12:10:00,167.48,167.64,167.43,167.61,12340.0,162.8341,162.9897,162.7855,162.9605,12340.0
2017-12-18 12:15:00,167.63,167.78,167.57,167.77,5049.0,162.98,163.1258,162.9216,163.1161,5049.0
2017-12-18 12:20:00,167.75,168.06,167.75,168.05,8633.0,163.0966,163.398,163.0966,163.3883,8633.0
2017-12-18 12:25:00,168.06,168.26,168.05,168.23,10067.0,163.398,163.5925,163.3883,163.5633,10067.0
2017-12-18 12:30:00,168.22,168.27,168.15,168.18,3500.0,163.5536,163.6022,163.4855,163.5147,3500.0
2017-12-18 12:35:00,168.17,168.17,167.8,167.94,4882.0,163.505,163.505,163.1452,163.2814,4882.0
2017-12-18 12:40:00,168.11,168.13,168.0,168.13,2600.0,163.4466,163.4661,163.3397,163.4661,2600.0
2017-12-18 12:45:00,168.01,168.1,167.94,168.08,4456.0,163.3494,163.4369,163.2814,163.4175,4456.0
2017-12-18 12:50:00,168.0,168.07,167.68,167.68,3647.0,163.3397,163.4077,163.0286,163.0286,3647.0
2017-12-18 12:55:00,167.72,167.94,167.7,167.94,4500.0,163.0675,163.2814,163.048,163.2814,4500.0
2017-12-18 13:00:00,167.95,168.03,167.75,167.89,5168.0,163.2911,163.3689,163.0966,163.2327,5168.0
2017-12-18 13:05:00,167.93,168.02,167.78,168.02,3360.0,163.2716,163.3591,163.1258,163.3591,3360.0
2017-12-18 13:10:00,167.99,168.03,167.9,167.9,6688.0,163.33,163.3689,163.2425,163.2425,6688.0
2017-12-18 13:15:00,167.92,167.92,167.76,167.86,2010.0,163.2619,163.2619,163.1063,163.2036,2010.0
2017-12-18 13:20:00,167.76,167.96,167.73,167.86,4092.0,163.1063,163.3008,163.0772,163.2036,4092.0
2017-12-18 13:25:00,167.82,168.06,167.8,168.05,30800.0,163.1647,163.398,163.1452,163.3883,30800.0
2017-12-18 13:30:00,168.03,168.05,167.84,167.92,5100.0,163.3689,163.3883,163.1841,163.2619,5100.0
2017-12-18 13:35:00,167.92,168.06,167.86,167.86,6100.0,163.2619,163.398,163.2036,163.2036,6100.0
2017-12-18 13:40:00,167.83,168.0,167.83,167.92,5454.0,163.1744,163.3397,163.1744,163.2619,5454.0
2017-12-18 13:45:00,167.92,167.92,167.62,167.72,4985.0,163.2619,163.2619,162.9702,163.0675,4985.0
2017-12-18 13:50:00,167.76,167.9,167.75,167.9,3174.0,163.1063,163.2425,163.0966,163.2425,3174.0
2017-12-18 13:55:00,167.91,167.94,167.86,167.9,2950.0,163.2522,163.2814,163.2036,163.2425,2950.0
2017-12-18 14:00:00,167.88,168.05,167.88,168.0,16625.0,163.223,163.3883,163.223,163.3397,16625.0
2017-12-18 14:05:00,167.98,168.1,167.98,168.03,15352.0,163.3202,163.4369,163.3202,163.3689,15352.0
2017-12-18 14:10:00,168.03,168.03,167.88,167.98,8284.0,163.3689,163.3689,163.223,163.3202,8284.0
2017-12-18 14:15:00,168.03,168.04,167.87,167.92,9304.0,163.3689,163.3786,163.2133,163.2619,9304.0
2017-12-18 14:20:00,167.94,168.18,167.94,168.14,3240.0,163.2814,163.5147,163.2814,163.4758,3240.0
2017-12-18 14:25:00,168.12,168.21,168.04,168.09,9254.0,163.4564,163.5439,163.3786,163.4272,9254.0
2017-12-18 14:30:00,168.12,168.12,167.97,168.05,8205.0,163.4564,163.4564,163.3105,163.3883,8205.0
2017-12-18 14:35:00,168.07,168.25,168.01,168.21,5820.0,163.4077,163.5828,163.3494,163.5439,5820.0
2017-12-18 14:40:00,168.2,168.28,168.09,168.28,7270.0,163.5341,163.6119,163.4272,163.6119,7270.0
2017-12-18 14:45:00,168.3,168.63,168.29,168.63,6113.0,163.6314,163.9522,163.6216,163.9522,6113.0
2017-12-18 14:50:00,168.61,168.61,168.38,168.39,6656.0,163.9328,163.9328,163.7092,163.7189,6656.0
2017-12-18 14:55:00,168.39,168.42,168.27,168.33,5597.0,163.7189,163.748,163.6022,163.6605,5597.0
2017-12-18 15:00:00,168.42,168.58,168.4,168.47,11023.0,163.748,163.9036,163.7286,163.7967,11023.0
2017-12-18 15:05:00,168.51,168.68,168.51,168.68,5200.0,163.8355,164.0008,163.8355,164.0008,5200.0
2017-12-18 15:10:00,168.67,168.93,168.67,168.92,15296.0,163.9911,164.2439,163.9911,164.2342,15296.0
2017-12-18 15:15:00,168.94,169.0,168.82,169.0,23156.0,164.2536,164.312,164.1369,164.312,23156.0
2017-12-18 15:20:00,168.96,168.97,168.62,168.62,12463.0,164.2731,164.2828,163.9425,163.9425,12463.0
2017-12-18 15:25:00,168.62,168.82,168.62,168.69,18983.0,163.9425,164.1369,163.9425,164.0106,18983.0
2017-12-18 15:30:00,168.74,168.79,168.68,168.79,20522.0,164.0592,164.1078,164.0008,164.1078,20522.0
2017-12-18 15:35:00,168.77,168.94,168.71,168.94,18281.0,164.0883,164.2536,164.03,164.2536,18281.0
2017-12-18 15:40:00,168.94,169.05,168.8,168.8,14987.0,164.2536,164.3606,164.1175,164.1175,14987.0
2017-12-18 15:45:00,168.75,168.87,168.72,168.83,23642.0,164.0689,164.1856,164.0397,164.1467,23642.0
2017-12-18 15:50:00,168.78,168.91,168.75,168.88,35743.0,164.0981,164.2244,164.0689,164.1953,35743.0
2017-12-18 15:55:00,168.84,168.87,168.41,168.58,64709.0,164.1564,164.1856,163.7383,163.9036,64709.0
2017-12-19 09:30:00,169.37,170.33,169.2,170.02,35146.0,164.6717,165.6051,164.5064,165.3037,35146.0
2017-12-19 09:35:00,170.02,170.09,169.15,169.23,7580.0,165.3037,165.3717,164.4578,164.5356,7580.0
2017-12-19 09:40:00,169.21,169.42,169.02,169.13,10645.0,164.5161,164.7203,164.3314,164.4383,10645.0
2017-12-19 09:45:00,169.03,169.07,168.66,168.78,11820.0,164.3411,164.38,163.9814,164.0981,11820.0
2017-12-19 09:50:00,168.75,168.76,168.5,168.66,13365.0,164.0689,164.0786,163.8258,163.9814,13365.0
2017-12-19 09:55:00,168.65,168.87,168.29,168.41,10943.0,163.9717,164.1856,163.6216,163.7383,10943.0
2017-12-19 10:00:00,168.36,168.53,168.2,168.38,10594.0,163.6897,163.855,163.5341,163.7092,10594.0
2017-12-19 10:05:00,168.32,168.5,168.05,168.44,7875.0,163.6508,163.8258,163.3883,163.7675,7875.0
2017-12-19 10:10:00,168.51,168.74,168.37,168.38,6345.0,163.8355,164.0592,163.6994,163.7092,6345.0
2017-12-19 10:15:00,168.4,168.53,168.09,168.12,8050.0,163.7286,163.855,163.4272,163.4564,8050.0
2017-12-19 10:20:00,168.09,168.17,168.03,168.11,6454.0,163.4272,163.505,163.3689,163.4466,6454.0
2017-12-19 10:25:00,168.06,168.09,167.82,168.08,9336.0,163.398,163.4272,163.1647,163.4175,9336.0
2017-12-19 10:30:00,167.99,168.13,167.9,168.02,7532.0,163.33,163.4661,163.2425,163.3591,7532.0
2017-12-19 10:35:00,168.08,168.15,167.83,167.91,2969.0,163.4175,163.4855,163.1744,163.2522,2969.0
2017-12-19 10:40:00,167.87,167.87,167.22,167.29,14526.0,163.2133,163.2133,162.5813,162.6494,14526.0
2017-12-19 10:45:00,167.25,167.44,167.02,167.22,12632.0,162.6105,162.7952,162.3869,162.5813,12632.0
2017-12-19 10:50:00,167.31,167.48,167.12,167.4,9802.0,162.6688,162.8341,162.4841,162.7563,9802.0
2017-12-19 10:55:00,167.35,167.66,167.3,167.3,6460.0,162.7077,163.0091,162.6591,162.6591,6460.0
2017-12-19 11:00:00,167.39,167.66,167.39,167.65,12191.0,162.7466,163.0091,162.7466,162.9994,12191.0
2017-12-19 11:05:00,167.6,167.61,167.41,167.5,6797.0,162.9508,162.9605,162.7661,162.8536,6797.0
2017-12-19 11:10:00,167.54,167.74,167.34,167.72,8172.0,162.8925,163.0869,162.698,163.0675,8172.0
2017-12-19 11:15:00,167.76,167.91,167.75,167.91,4300.0,163.1063,163.2522,163.0966,163.2522,4300.0
2017-12-19 11:20:00,167.9,167.9,167.51,167.51,6824.0,163.2425,163.2425,162.8633,162.8633,6824.0
2017-12-19 11:25:00,167.47,167.51,167.33,167.36,5818.0,162.8244,162.8633,162.6883,162.7174,5818.0
2017-12-19 11:30:00,167.36,167.72,167.29,167.72,6922.0,162.7174,163.0675,162.6494,163.0675,6922.0
2017-12-19 11:35:00,167.72,168.01,167.56,167.57,9550.0,163.0675,163.3494,162.9119,162.9216,9550.0
2017-12-19 11:40:00,167.57,167.71,167.4,167.59,5990.0,162.9216,163.0577,162.7563,162.9411,5990.0
2017-12-19 11:45:00,167.51,167.64,167.4,167.56,5800.0,162.8633,162.9897,162.7563,162.9119,5800.0
2017-12-19 11:50:00,167.65,167.65,167.39,167.65,4346.0,162.9994,162.9994,162.7466,162.9994,4346.0
2017-12-19 11:55:00,167.48,167.51,167.31,167.37,3227.0,162.8341,162.8633,162.6688,162.7272,3227.0
2017-12-19 12:00:00,167.37,167.53,167.16,167.21,9059.0,162.7272,162.8827,162.523,162.5716,9059.0
2017-12-19 12:05:00,167.21,167.39,166.9,166.9,18262.0,162.5716,162.7466,162.2702,162.2702,18262.0
2017-12-19 12:10:00,166.93,167.05,166.65,166.83,12224.0,162.2994,162.416,162.0271,162.2021,12224.0
2017-12-19 12:15:00,166.83,167.16,166.63,166.88,37267.0,162.2021,162.523,162.0077,162.2508,37267.0
2017-12-19 12:20:00,166.85,167.05,166.65,166.76,7384.0,162.2216,162.416,162.0271,162.1341,7384.0
2017-12-19 12:25:00,166.77,166.96,166.71,166.93,5996.0,162.1438,162.3285,162.0855,162.2994,5996.0
2017-12-19 12:30:00,166.99,167.0,166.7,166.96,7428.0,162.3577,162.3674,162.0758,162.3285,7428.0
2017-12-19 12:35:00,166.87,167.22,166.87,167.22,11719.0,162.241,162.5813,162.241,162.5813,11719.0
2017-12-19 12:40:00,167.15,167.33,167.07,167.19,14400.0,162.5133,162.6883,162.4355,162.5522,14400.0
2017-12-19 12:45:00,167.18,167.27,167.0,167.0,20535.0,162.5424,162.6299,162.3674,162.3674,20535.0
2017-12-19 12:50:00,166.89,167.17,166.85,167.15,14191.0,162.2605,162.5327,162.2216,162.5133,14191.0
2017-12-19 12:55:00,167.03,167.13,166.87,167.1,11389.0,162.3966,162.4938,162.241,162.4647,11389.0
2017-12-19 13:00:00,167.13,167.2,166.89,167.08,8872.0,162.4938,162.5619,162.2605,162.4452,8872.0
2017-12-19 13:05:00,167.02,167.12,166.81,166.84,6896.0,162.3869,162.4841,162.1827,162.2119,6896.0
2017-12-19 13:10:00,166.87,166.93,166.82,166.82,2014.0,162.241,162.2994,162.1924,162.1924,2014.0
2017-12-19 13:15:00,166.91,167.18,166.91,167.03,10942.0,162.2799,162.5424,162.2799,162.3966,10942.0
2017-12-19 13:20:00,166.97,167.06,166.76,166.8,5518.0,162.3383,162.4258,162.1341,162.173,5518.0
2017-12-19 13:25:00,166.78,166.9,166.78,166.8,5907.0,162.1535,162.2702,162.1535,162.173,5907.0
2017-12-19 13:30:00,166.75,166.91,166.72,166.91,9128.0,162.1244,162.2799,162.0952,162.2799,9128.0
2017-12-19 13:35:00,166.87,167.16,166.73,166.93,14931.0,162.241,162.523,162.1049,162.2994,14931.0
2017-12-19 13:40:00,166.93,166.99,166.65,166.65,11480.0,162.2994,162.3577,162.0271,162.0271,11480.0
2017-12-19 13:45:00,166.64,166.73,166.51,166.56,9406.0,162.0174,162.1049,161.891,161.9396,9406.0
2017-12-19 13:50:00,166.61,166.9,166.6,166.72,20631.0,161.9882,162.2702,161.9785,162.0952,20631.0
2017-12-19 13:55:00,166.75,166.98,166.67,166.93,13059.0,162.1244,162.348,162.0466,162.2994,13059.0
2017-12-19 14:00:00,166.94,167.06,166.72,166.86,8603.0,162.3091,162.4258,162.0952,162.2313,8603.0
2017-12-19 14:05:00,166.92,167.01,166.79,166.84,10499.0,162.2897,162.3772,162.1633,162.2119,10499.0
2017-12-19 14:10:00,166.84,166.94,166.7,166.75,9238.0,162.2119,162.3091,162.0758,162.1244,9238.0
2017-12-19 14:15:00,166.8,166.83,166.52,166.53,18242.0,162.173,162.2021,161.9007,161.9105,18242.0
2017-12-19 14:20:00,166.61,166.79,166.51,166.6,23043.0,161.9882,162.1633,161.891,161.9785,23043.0
2017-12-19 14:25:00,166.6,166.87,166.33,166.34,20057.0,161.9785,162.241,161.716,161.7257,20057.0
2017-12-19 14:30:00,166.38,166.61,165.88,166.19,22841.0,161.7646,161.9882,161.2785,161.5799,22841.0
2017-12-19 14:35:00,166.25,166.26,165.67,165.95,25687.0,161.6382,161.648,161.0743,161.3466,25687.0
2017-12-19 14:40:00,165.87,166.16,165.82,165.99,16054.0,161.2688,161.5507,161.2202,161.3854,16054.0
2017-12-19 14:45:00,165.95,166.07,165.92,165.94,7258.0,161.3466,161.4632,161.3174,161.3368,7258.0
2017-12-19 14:50:00,165.99,166.22,165.78,166.0,21154.0,161.3854,161.6091,161.1813,161.3952,21154.0
2017-12-19 14:55:00,165.96,166.23,165.91,166.16,14092.0,161.3563,161.6188,161.3077,161.5507,14092.0
2017-12-19 15:00:00,166.14,166.16,165.56,165.56,15494.0,161.5313,161.5507,160.9674,160.9674,15494.0
2017-12-19 15:05:00,165.53,165.62,165.02,165.33,18832.0,160.9382,161.0257,160.4424,160.7438,18832.0
2017-12-19 15:10:00,165.42,165.42,165.2,165.4,9792.0,160.8313,160.8313,160.6174,160.8118,9792.0
2017-12-19 15:15:00,165.4,165.68,165.39,165.67,16834.0,160.8118,161.084,160.8021,161.0743,16834.0
2017-12-19 15:20:00,165.66,165.73,165.54,165.55,18085.0,161.0646,161.1327,160.9479,160.9577,18085.0
2017-12-19 15:25:00,165.6,165.6,165.44,165.51,15361.0,161.0063,161.0063,160.8507,160.9188,15361.0
2017-12-19 15:30:00,165.5,165.86,165.48,165.86,19345.0,160.909,161.2591,160.8896,161.2591,19345.0
2017-12-19 15:35:00,165.8,166.47,165.8,166.47,17857.0,161.2007,161.8521,161.2007,161.8521,17857.0
2017-12-19 15:40:00,166.47,166.47,166.32,166.42,20623.0,161.8521,161.8521,161.7063,161.8035,20623.0
2017-12-19 15:45:00,166.45,166.51,166.13,166.14,34908.0,161.8327,161.891,161.5216,161.5313,34908.0
2017-12-19 15:50:00,166.17,166.25,166.14,166.25,42856.0,161.5605,161.6382,161.5313,161.6382,42856.0
2017-12-19 15:55:00,166.23,166.42,166.19,166.37,68893.0,161.6188,161.8035,161.5799,161.7549,68893.0
2017-12-20 09:30:00,167.99,168.76,167.79,168.25,13156.0,163.33,164.0786,163.1355,163.5828,13156.0
2017-12-20 09:35:00,168.21,168.36,167.07,167.1,18953.0,163.5439,163.6897,162.4355,162.4647,18953.0
2017-12-20 09:40:00,167.09,167.09,166.48,166.84,16536.0,162.4549,162.4549,161.8619,162.2119,16536.0
2017-12-20 09:45:00,166.84,167.13,166.62,166.93,12059.0,162.2119,162.4938,161.998,162.2994,12059.0
2017-12-20 09:50:00,166.93,166.99,165.73,166.23,27398.0,162.2994,162.3577,161.1327,161.6188,27398.0
2017-12-20 09:55:00,166.26,167.36,165.95,167.19,16126.0,161.648,162.7174,161.3466,162.5522,16126.0
2017-12-20 10:00:00,167.47,167.68,166.84,166.91,23811.0,162.8244,163.0286,162.2119,162.2799,23811.0
2017-12-20 10:05:00,166.91,167.31,166.9,167.17,8772.0,162.2799,162.6688,162.2702,162.5327,8772.0
2017-12-20 10:10:00,167.17,167.25,166.89,166.93,18215.0,162.5327,162.6105,162.2605,162.2994,18215.0
2017-12-20 10:15:00,167.02,167.31,166.91,167.03,11995.0,162.3869,162.6688,162.2799,162.3966,11995.0
2017-12-20 10:20:00,167.03,167.12,166.49,166.5,11221.0,162.3966,162.4841,161.8716,161.8813,11221.0
2017-12-20 10:25:00,166.5,167.06,166.48,166.99,8640.0,161.8813,162.4258,161.8619,162.3577,8640.0
2017-12-20 10:30:00,166.97,167.15,166.93,167.08,10545.0,162.3383,162.5133,162.2994,162.4452,10545.0
2017-12-20 10:35:00,167.08,167.14,166.8,166.8,8290.0,162.4452,162.5035,162.173,162.173,8290.0
2017-12-20 10:40:00,166.8,167.3,166.8,167.0,10830.0,162.173,162.6591,162.173,162.3674,10830.0
2017-12-20 10:45:00,166.95,167.29,166.94,167.22,11951.0,162.3188,162.6494,162.3091,162.5813,11951.0
2017-12-20 10:50:00,167.17,167.45,167.16,167.42,11497.0,162.5327,162.8049,162.523,162.7758,11497.0
2017-12-20 10:55:00,167.48,167.69,167.37,167.63,15421.0,162.8341,163.0383,162.7272,162.98,15421.0
2017-12-20 11:00:00,167.64,167.82,167.42,167.69,15387.0,162.9897,163.1647,162.7758,163.0383,15387.0
2017-12-20 11:05:00,167.69,167.85,167.58,167.73,19779.0,163.0383,163.1939,162.9313,163.0772,19779.0
2017-12-20 11:10:00,167.69,167.82,167.63,167.8,6315.0,163.0383,163.1647,162.98,163.1452,6315.0
2017-12-20 11:15:00,167.8,167.85,167.62,167.72,16273.0,163.1452,163.1939,162.9702,163.0675,16273.0
2017-12-20 11:20:00,167.68,167.72,167.55,167.68,8281.0,163.0286,163.0675,162.9022,163.0286,8281.0
2017-12-20 11:25:00,167.73,167.8,167.53,167.63,10495.0,163.0772,163.1452,162.8827,162.98,10495.0
2017-12-20 11:30:00,167.64,167.79,167.53,167.7,16916.0,162.9897,163.1355,162.8827,163.048,16916.0
2017-12-20 11:35:00,167.78,168.0,167.69,167.81,7700.0,163.1258,163.3397,163.0383,163.155,7700.0
2017-12-20 11:40:00,167.8,167.8,167.55,167.55,10619.0,163.1452,163.1452,162.9022,162.9022,10619.0
2017-12-20 11:45:00,167.56,167.77,167.48,167.71,11355.0,162.9119,163.1161,162.8341,163.0577,11355.0
2017-12-20 11:50:00,167.7,167.73,167.6,167.61,9333.0,163.048,163.0772,162.9508,162.9605,9333.0
2017-12-20 11:55:00,167.57,167.57,167.28,167.3,15943.0,162.9216,162.9216,162.6397,162.6591,15943.0
2017-12-20 12:00:00,167.43,167.43,167.17,167.18,9654.0,162.7855,162.7855,162.5327,162.5424,9654.0
2017-12-20 12:05:00,167.18,167.18,166.89,166.9,10337.0,162.5424,162.5424,162.2605,162.2702,10337.0
2017-12-20 12:10:00,167.0,167.22,166.94,167.14,13478.0,162.3674,162.5813,162.3091,162.5035,13478.0
2017-12-20 12:15:00,167.22,167.26,167.0,167.1,12953.0,162.5813,162.6202,162.3674,162.4647,12953.0
2017-12-20 12:20:00,167.12,167.12,166.87,166.96,8750.0,162.4841,162.4841,162.241,162.3285,8750.0
2017-12-20 12:25:00,166.95,167.02,166.81,167.02,10075.0,162.3188,162.3869,162.1827,162.3869,10075.0
2017-12-20 12:30:00,167.02,167.02,166.7,166.7,10215.0,162.3869,162.3869,162.0758,162.0758,10215.0
2017-12-20 12:35:00,166.77,166.78,166.5,166.58,9937.0,162.1438,162.1535,161.8813,161.9591,9937.0
2017-12-20 12:40:00,166.63,166.86,166.63,166.72,4175.0,162.0077,162.2313,162.0077,162.0952,4175.0
2017-12-20 12:45:00,166.71,167.16,166.69,167.12,23386.0,162.0855,162.523,162.066,162.4841,23386.0
2017-12-20 12:50:00,167.07,167.07,166.86,166.92,4241.0,162.4355,162.4355,162.2313,162.2897,4241.0
2017-12-20 12:55:00,166.92,167.0,166.89,166.94,5090.0,162.2897,162.3674,162.2605,162.3091,5090.0
2017-12-20 13:00:00,166.95,167.07,166.86,166.97,7457.0,162.3188,162.4355,162.2313,162.3383,7457.0
2017-12-20 13:05:00,167.0,167.07,166.94,167.01,5676.0,162.3674,162.4355,162.3091,162.3772,5676.0
2017-12-20 13:10:00,167.02,167.08,166.96,167.05,7973.0,162.3869,162.4452,162.3285,162.416,7973.0
2017-12-20 13:15:00,167.05,167.05,166.93,167.0,13518.0,162.416,162.416,162.2994,162.3674,13518.0
2017-12-20 13:20:00,167.01,167.7,167.0,167.63,15045.0,162.3772,163.048,162.3674,162.98,15045.0
2017-12-20 13:25:00,167.62,167.8,167.52,167.68,8204.0,162.9702,163.1452,162.873,163.0286,8204.0
2017-12-20 13:30:00,167.69,167.77,167.58,167.64,14142.0,163.0383,163.1161,162.9313,162.9897,14142.0
2017-12-20 13:35:00,167.68,168.01,167.64,167.96,21220.0,163.0286,163.3494,162.9897,163.3008,21220.0
2017-12-20 13:40:00,167.96,168.04,167.87,167.92,8357.0,163.3008,163.3786,163.2133,163.2619,8357.0
2017-12-20 13:45:00,167.92,167.96,167.84,167.88,7173.0,163.2619,163.3008,163.1841,163.223,7173.0
2017-12-20 13:50:00,167.86,167.91,167.75,167.79,14262.0,163.2036,163.2522,163.0966,163.1355,14262.0
2017-12-20 13:55:00,167.9,167.92,167.71,167.84,7663.0,163.2425,163.2619,163.0577,163.1841,7663.0
2017-12-20 14:00:00,167.84,167.89,167.73,167.77,8808.0,163.1841,163.2327,163.0772,163.1161,8808.0
2017-12-20 14:05:00,167.77,167.9,167.75,167.79,8758.0,163.1161,163.2425,163.0966,163.1355,8758.0
2017-12-20 14:10:00,167.79,167.91,167.68,167.89,13314.0,163.1355,163.2522,163.0286,163.2327,13314.0
2017-12-20 14:15:00,167.89,168.0,167.84,167.97,12265.0,163.2327,163.3397,163.1841,163.3105,12265.0
2017-12-20 14:20:00,167.97,168.19,167.97,168.08,5500.0,163.3105,163.5244,163.3105,163.4175,5500.0
2017-12-20 14:25:00,168.11,168.35,168.07,168.35,18486.0,163.4466,163.68,163.4077,163.68,18486.0
2017-12-20 14:30:00,168.37,168.68,168.33,168.59,8138.0,163.6994,164.0008,163.6605,163.9133,8138.0
2017-12-20 14:35:00,168.59,168.7,168.55,168.63,8491.0,163.9133,164.0203,163.8744,163.9522,8491.0
2017-12-20 14:40:00,168.59,168.62,168.29,168.36,9433.0,163.9133,163.9425,163.6216,163.6897,9433.0
2017-12-20 14:45:00,168.35,168.42,168.27,168.31,8037.0,163.68,163.748,163.6022,163.6411,8037.0
2017-12-20 14:50:00,168.31,168.36,168.23,168.34,7720.0,163.6411,163.6897,163.5633,163.6703,7720.0
2017-12-20 14:55:00,168.36,168.7,168.22,168.69,20666.0,163.6897,164.0203,163.5536,164.0106,20666.0
2017-12-20 15:00:00,168.71,168.98,168.53,168.85,18573.0,164.03,164.2925,163.855,164.1661,18573.0
2017-12-20 15:05:00,168.89,169.02,168.72,168.75,11111.0,164.205,164.3314,164.0397,164.0689,11111.0
2017-12-20 15:10:00,168.73,168.78,168.62,168.63,10025.0,164.0494,164.0981,163.9425,163.9522,10025.0
2017-12-20 15:15:00,168.65,168.69,168.49,168.56,13645.0,163.9717,164.0106,163.8161,163.8842,13645.0
2017-12-20 15:20:00,168.53,168.63,168.48,168.58,13939.0,163.855,163.9522,163.8064,163.9036,13939.0
2017-12-20 15:25:00,168.59,168.77,168.59,168.77,13245.0,163.9133,164.0883,163.9133,164.0883,13245.0
2017-12-20 15:30:00,168.78,168.82,168.61,168.64,16903.0,164.0981,164.1369,163.9328,163.9619,16903.0
2017-12-20 15:35:00,168.64,168.66,168.46,168.64,24249.0,163.9619,163.9814,163.7869,163.9619,24249.0
2017-12-20 15:40:00,168.64,168.85,168.49,168.63,34635.0,163.9619,164.1661,163.8161,163.9522,34635.0
2017-12-20 15:45:00,168.61,168.61,168.19,168.29,27438.0,163.9328,163.9328,163.5244,163.6216,27438.0
2017-12-20 15:50:00,168.29,168.46,168.28,168.42,31682.0,163.6216,163.7869,163.6119,163.748,31682.0
2017-12-20 15:55:00,168.43,168.48,168.26,168.31,74360.0,163.7578,163.8064,163.5925,163.6411,74360.0
2017-12-21 09:30:00,169.69,170.41,169.19,170.37,24042.0,164.9828,165.6828,164.4967,165.6439,24042.0
2017-12-21 09:35:00,169.99,170.22,168.7,168.81,7369.0,165.2745,165.4981,164.0203,164.1272,7369.0
2017-12-21 09:40:00,168.97,169.27,168.49,168.95,11812.0,164.2828,164.5745,163.8161,164.2633,11812.0
2017-12-21 09:45:00,169.02,169.08,168.42,168.62,18492.0,164.3314,164.3897,163.748,163.9425,18492.0
2017-12-21 09:50:00,168.69,168.74,168.08,168.08,15361.0,164.0106,164.0592,163.4175,163.4175,15361.0
2017-12-21 09:55:00,168.23,168.4,168.11,168.3,6674.0,163.5633,163.7286,163.4466,163.6314,6674.0
2017-12-21 10:00:00,168.39,168.4,168.22,168.33,5473.0,163.7189,163.7286,163.5536,163.6605,5473.0
2017-12-21 10:05:00,168.37,168.68,168.35,168.35,8378.0,163.6994,164.0008,163.68,163.68,8378.0
2017-12-21 10:10:00,168.4,168.4,167.65,167.85,15799.0,163.7286,163.7286,162.9994,163.1939,15799.0
2017-12-21 10:15:00,167.87,168.01,167.73,167.99,10721.0,163.2133,163.3494,163.0772,163.33,10721.0
2017-12-21 10:20:00,167.96,168.08,167.94,168.02,5582.0,163.3008,163.4175,163.2814,163.3591,5582.0
2017-12-21 10:25:00,168.07,168.12,167.89,167.9,4589.0,163.4077,163.4564,163.2327,163.2425,4589.0
2017-12-21 10:30:00,167.97,168.52,167.97,168.48,12795.0,163.3105,163.8453,163.3105,163.8064,12795.0
2017-12-21 10:35:00,168.57,169.02,168.57,168.84,4650.0,163.8939,164.3314,163.8939,164.1564,4650.0
2017-12-21 10:40:00,168.89,169.05,168.89,169.03,2000.0,164.205,164.3606,164.205,164.3411,2000.0
2017-12-21 10:45:00,168.94,169.08,168.92,169.03,4753.0,164.2536,164.3897,164.2342,164.3411,4753.0
2017-12-21 10:50:00,169.06,169.15,168.94,168.94,2600.0,164.3703,164.4578,164.2536,164.2536,2600.0
2017-12-21 10:55:00,168.94,169.07,168.94,168.98,1194.0,164.2536,164.38,164.2536,164.2925,1194.0
2017-12-21 11:00:00,168.92,169.02,168.76,168.76,15538.0,164.2342,164.3314,164.0786,164.0786,15538.0
2017-12-21 11:05:00,168.78,168.93,168.73,168.91,4350.0,164.0981,164.2439,164.0494,164.2244,4350.0
2017-12-21 11:10:00,168.95,168.97,168.83,168.89,3963.0,164.2633,164.2828,164.1467,164.205,3963.0
2017-12-21 11:15:00,168.84,168.84,168.7,168.77,1900.0,164.1564,164.1564,164.0203,164.0883,1900.0
2017-12-21 11:20:00,168.83,169.11,168.83,169.05,1730.0,164.1467,164.4189,164.1467,164.3606,1730.0
2017-12-21 11:25:00,169.06,169.43,168.96,169.34,7050.0,164.3703,164.73,164.2731,164.6425,7050.0
2017-12-21 11:30:00,169.27,169.72,169.27,169.55,2313.0,164.5745,165.012,164.5745,164.8467,2313.0
2017-12-21 11:35:00,169.55,169.67,169.5,169.59,3000.0,164.8467,164.9634,164.7981,164.8856,3000.0
2017-12-21 11:40:00,169.6,169.63,169.48,169.54,3537.0,164.8953,164.9245,164.7786,164.837,3537.0
2017-12-21 11:45:00,169.55,169.72,169.49,169.7,4372.0,164.8467,165.012,164.7884,164.9925,4372.0
2017-12-21 11:50:00,169.65,169.94,169.65,169.82,9735.0,164.9439,165.2259,164.9439,165.1092,9735.0
2017-12-21 11:55:00,169.87,169.98,169.81,169.91,1932.0,165.1578,165.2648,165.0995,165.1967,1932.0
2017-12-21 12:00:00,169.93,169.98,169.79,169.98,4928.0,165.2162,165.2648,165.08,165.2648,4928.0
2017-12-21 12:05:00,169.87,170.07,169.86,170.07,1100.0,165.1578,165.3523,165.1481,165.3523,1100.0
2017-12-21 12:10:00,170.07,170.13,169.77,169.84,5705.0,165.3523,165.4106,165.0606,165.1286,5705.0
2017-12-21 12:15:00,169.93,169.95,169.76,169.78,4283.0,165.2162,165.2356,165.0509,165.0703,4283.0
2017-12-21 12:20:00,169.88,169.98,169.83,169.93,3200.0,165.1675,165.2648,165.1189,165.2162,3200.0
2017-12-21 12:25:00,169.95,170.0,169.88,169.93,4139.0,165.2356,165.2842,165.1675,165.2162,4139.0
2017-12-21 12:30:00,169.93,169.97,169.75,169.82,15573.0,165.2162,165.255,165.0411,165.1092,15573.0
2017-12-21 12:35:00,169.89,169.89,169.66,169.77,4186.0,165.1773,165.1773,164.9536,165.0606,4186.0
2017-12-21 12:40:00,169.75,169.76,169.57,169.61,4202.0,165.0411,165.0509,164.8661,164.905,4202.0
2017-12-21 12:45:00,169.58,169.61,169.51,169.55,3700.0,164.8759,164.905,164.8078,164.8467,3700.0
2017-12-21 12:50:00,169.56,169.78,169.56,169.72,2600.0,164.8564,165.0703,164.8564,165.012,2600.0
2017-12-21 12:55:00,169.74,169.92,169.69,169.86,2240.0,165.0314,165.2064,164.9828,165.1481,2240.0
2017-12-21 13:00:00,169.99,170.0,169.84,169.95,3661.0,165.2745,165.2842,165.1286,165.2356,3661.0
2017-12-21 13:05:00,169.88,169.93,169.8,169.86,2962.0,165.1675,165.2162,165.0898,165.1481,2962.0
2017-12-21 13:10:00,169.91,169.95,169.86,169.91,1300.0,165.1967,165.2356,165.1481,165.1967,1300.0
2017-12-21 13:15:00,169.86,169.86,169.79,169.8,2054.0,165.1481,165.1481,165.08,165.0898,2054.0
2017-12-21 13:20:00,169.92,169.92,169.78,169.82,1550.0,165.2064,165.2064,165.0703,165.1092,1550.0
2017-12-21 13:25:00,169.83,170.04,169.83,170.04,4328.0,165.1189,165.3231,165.1189,165.3231,4328.0
2017-12-21 13:30:00,170.04,170.1,169.96,170.0,1601.0,165.3231,165.3814,165.2453,165.2842,1601.0
2017-12-21 13:35:00,170.05,170.06,169.91,169.95,8173.0,165.3328,165.3425,165.1967,165.2356,8173.0
2017-12-21 13:40:00,169.95,169.97,169.82,169.83,3152.0,165.2356,165.255,165.1092,165.1189,3152.0
2017-12-21 13:45:00,169.84,169.89,169.79,169.81,2622.0,165.1286,165.1773,165.08,165.0995,2622.0
2017-12-21 13:50:00,169.81,169.86,169.76,169.86,1607.0,165.0995,165.1481,165.0509,165.1481,1607.0
2017-12-21 13:55:00,169.91,169.91,169.75,169.78,4178.0,165.1967,165.1967,165.0411,165.0703,4178.0
2017-12-21 14:00:00,169.75,169.75,169.51,169.62,4875.0,165.0411,165.0411,164.8078,164.9148,4875.0
2017-12-21 14:05:00,169.66,169.75,169.61,169.64,2950.0,164.9536,165.0411,164.905,164.9342,2950.0
2017-12-21 14:10:00,169.64,169.86,169.64,169.86,1922.0,164.9342,165.1481,164.9342,165.1481,1922.0
2017-12-21 14:15:00,169.95,170.0,169.85,169.86,4866.0,165.2356,165.2842,165.1384,165.1481,4866.0
2017-12-21 14:20:00,169.89,169.96,169.89,169.96,1000.0,165.1773,165.2453,165.1773,165.2453,1000.0
2017-12-21 14:25:00,169.92,170.0,169.85,169.91,6033.0,165.2064,165.2842,165.1384,165.1967,6033.0
2017-12-21 14:30:00,169.95,169.95,169.86,169.91,3887.0,165.2356,165.2356,165.1481,165.1967,3887.0
2017-12-21 14:35:00,169.96,170.0,169.88,169.95,6157.0,165.2453,165.2842,165.1675,165.2356,6157.0
2017-12-21 14:40:00,169.98,170.02,169.94,169.99,7455.0,165.2648,165.3037,165.2259,165.2745,7455.0
2017-12-21 14:45:00,170.0,170.05,169.81,169.82,7225.0,165.2842,165.3328,165.0995,165.1092,7225.0
2017-12-21 14:50:00,169.74,169.85,169.74,169.83,3280.0,165.0314,165.1384,165.0314,165.1189,3280.0
2017-12-21 14:55:00,169.84,170.08,169.8,170.0,6095.0,165.1286,165.362,165.0898,165.2842,6095.0
2017-12-21 15:00:00,169.98,170.04,169.97,169.97,2275.0,165.2648,165.3231,165.255,165.255,2275.0
2017-12-21 15:05:00,170.0,170.3,169.96,170.3,31290.0,165.2842,165.5759,165.2453,165.5759,31290.0
2017-12-21 15:10:00,170.3,170.59,170.3,170.53,22978.0,165.5759,165.8578,165.5759,165.7995,22978.0
2017-12-21 15:15:00,170.53,170.58,170.43,170.56,14741.0,165.7995,165.8481,165.7023,165.8287,14741.0
2017-12-21 15:20:00,170.51,170.58,170.48,170.53,33061.0,165.7801,165.8481,165.7509,165.7995,33061.0
2017-12-21 15:25:00,170.57,170.74,170.57,170.66,13211.0,165.8384,166.0037,165.8384,165.9259,13211.0
2017-12-21 15:30:00,170.65,170.65,170.49,170.55,13902.0,165.9162,165.9162,165.7606,165.819,13902.0
2017-12-21 15:35:00,170.53,170.6,170.31,170.31,9447.0,165.7995,165.8676,165.5856,165.5856,9447.0
2017-12-21 15:40:00,170.27,170.5,170.24,170.44,17588.0,165.5467,165.7703,165.5176,165.712,17588.0
2017-12-21 15:45:00,170.44,170.53,170.33,170.38,27958.0,165.712,165.7995,165.6051,165.6537,27958.0
2017-12-21 15:50:00,170.37,170.55,170.29,170.5,42367.0,165.6439,165.819,165.5662,165.7703,42367.0
2017-12-21 15:55:00,170.48,170.53,170.23,170.45,94742.0,165.7509,165.7995,165.5078,165.7217,94742.0
2017-12-22 09:30:00,170.47,171.32,169.85,169.86,23815.0,165.7412,166.5676,165.1384,165.1481,23815.0
2017-12-22 09:35:00,169.77,169.94,169.42,169.83,2900.0,165.0606,165.2259,164.7203,165.1189,2900.0
2017-12-22 09:40:00,169.64,169.86,169.33,169.36,4010.0,164.9342,165.1481,164.6328,164.662,4010.0
2017-12-22 09:45:00,169.29,169.29,168.4,168.67,14180.0,164.5939,164.5939,163.7286,163.9911,14180.0
2017-12-22 09:50:00,168.45,168.94,168.22,168.82,10748.0,163.7772,164.2536,163.5536,164.1369,10748.0
2017-12-22 09:55:00,168.85,169.25,168.37,168.89,20614.0,164.1661,164.555,163.6994,164.205,20614.0
2017-12-22 10:00:00,168.9,170.12,168.79,170.05,21768.0,164.2147,165.4009,164.1078,165.3328,21768.0
2017-12-22 10:05:00,170.06,170.06,169.83,169.86,7904.0,165.3425,165.3425,165.1189,165.1481,7904.0
2017-12-22 10:10:00,169.72,169.75,169.25,169.47,7647.0,165.012,165.0411,164.555,164.7689,7647.0
2017-12-22 10:15:00,169.35,169.81,169.19,169.8,5190.0,164.6522,165.0995,164.4967,165.0898,5190.0
2017-12-22 10:20:00,169.94,170.1,169.83,169.93,12372.0,165.2259,165.3814,165.1189,165.2162,12372.0
2017-12-22 10:25:00,169.94,169.94,169.74,169.75,3300.0,165.2259,165.2259,165.0314,165.0411,3300.0
2017-12-22 10:30:00,169.68,169.92,169.65,169.73,5207.0,164.9731,165.2064,164.9439,165.0217,5207.0
2017-12-22 10:35:00,169.73,169.73,169.62,169.63,5616.0,165.0217,165.0217,164.9148,164.9245,5616.0
2017-12-22 10:40:00,169.61,169.67,169.28,169.28,10788.0,164.905,164.9634,164.5842,164.5842,10788.0
2017-12-22 10:45:00,169.36,169.5,169.35,169.47,4892.0,164.662,164.7981,164.6522,164.7689,4892.0
2017-12-22 10:50:00,169.53,169.71,169.45,169.45,3456.0,164.8272,165.0023,164.7495,164.7495,3456.0
2017-12-22 10:55:00,169.44,169.44,169.12,169.12,2211.0,164.7397,164.7397,164.4286,164.4286,2211.0
2017-12-22 11:00:00,169.29,169.56,169.28,169.28,7493.0,164.5939,164.8564,164.5842,164.5842,7493.0
2017-12-22 11:05:00,169.27,169.27,168.87,168.95,3717.0,164.5745,164.5745,164.1856,164.2633,3717.0
2017-12-22 11:10:00,169.01,169.08,168.95,169.07,4844.0,164.3217,164.3897,164.2633,164.38,4844.0
2017-12-22 11:15:00,169.12,169.2,169.1,169.17,4300.0,164.4286,164.5064,164.4092,164.4772,4300.0
2017-12-22 11:20:00,169.06,169.27,169.06,169.21,4544.0,164.3703,164.5745,164.3703,164.5161,4544.0
2017-12-22 11:25:00,169.13,169.13,168.96,168.97,1500.0,164.4383,164.4383,164.2731,164.2828,1500.0
2017-12-22 11:30:00,169.04,169.17,168.78,169.0,5735.0,164.3508,164.4772,164.0981,164.312,5735.0
2017-12-22 11:35:00,169.09,169.36,169.09,169.2,3574.0,164.3995,164.662,164.3995,164.5064,3574.0
2017-12-22 11:40:00,169.24,169.55,169.23,169.5,3326.0,164.5453,164.8467,164.5356,164.7981,3326.0
2017-12-22 11:45:00,169.4,169.56,169.37,169.39,1800.0,164.7009,164.8564,164.6717,164.6911,1800.0
2017-12-22 11:50:00,169.34,169.49,169.33,169.49,1295.0,164.6425,164.7884,164.6328,164.7884,1295.0
2017-12-22 11:55:00,169.36,169.64,169.36,169.6,3245.0,164.662,164.9342,164.662,164.8953,3245.0
2017-12-22 12:00:00,169.59,169.67,169.56,169.56,2541.0,164.8856,164.9634,164.8564,164.8564,2541.0
2017-12-22 12:05:00,169.61,169.71,169.4,169.71,5343.0,164.905,165.0023,164.7009,165.0023,5343.0
2017-12-22 12:10:00,169.78,169.78,169.64,169.74,3384.0,165.0703,165.0703,164.9342,165.0314,3384.0
2017-12-22 12:15:00,169.8,169.81,169.66,169.77,4416.0,165.0898,165.0995,164.9536,165.0606,4416.0
2017-12-22 12:20:00,169.83,169.88,169.76,169.88,1425.0,165.1189,165.1675,165.0509,165.1675,1425.0
2017-12-22 12:25:00,169.9,169.93,169.67,169.86,3100.0,165.187,165.2162,164.9634,165.1481,3100.0
2017-12-22 12:30:00,169.85,169.98,169.81,169.81,1900.0,165.1384,165.2648,165.0995,165.0995,1900.0
2017-12-22 12:35:00,169.91,169.95,169.8,169.8,2449.0,165.1967,165.2356,165.0898,165.0898,2449.0
2017-12-22 12:40:00,169.84,169.84,169.63,169.63,855.0,165.1286,165.1286,164.9245,164.9245,855.0
2017-12-22 12:45:00,169.7,169.74,169.61,169.74,1800.0,164.9925,165.0314,164.905,165.0314,1800.0
2017-12-22 12:50:00,169.76,169.76,169.6,169.6,1317.0,165.0509,165.0509,164.8953,164.8953,1317.0
2017-12-22 12:55:00,169.63,169.67,169.53,169.67,4618.0,164.9245,164.9634,164.8272,164.9634,4618.0
2017-12-22 13:00:00,169.65,169.68,169.6,169.62,1700.0,164.9439,164.9731,164.8953,164.9148,1700.0
2017-12-22 13:05:00,169.68,169.68,169.39,169.61,1900.0,164.9731,164.9731,164.6911,164.905,1900.0
2017-12-22 13:10:00,169.53,169.53,169.51,169.53,600.0,164.8272,164.8272,164.8078,164.8272,600.0
2017-12-22 13:15:00,169.5,169.61,169.43,169.43,1635.0,164.7981,164.905,164.73,164.73,1635.0
2017-12-22 13:20:00,169.38,169.47,169.36,169.47,2200.0,164.6814,164.7689,164.662,164.7689,2200.0
2017-12-22 13:25:00,169.45,169.65,169.38,169.6,2911.0,164.7495,164.9439,164.6814,164.8953,2911.0
2017-12-22 13:30:00,169.62,169.68,169.6,169.61,500.0,164.9148,164.9731,164.8953,164.905,500.0
2017-12-22 13:35:00,169.63,169.67,169.5,169.67,1600.0,164.9245,164.9634,164.7981,164.9634,1600.0
2017-12-22 13:40:00,169.72,169.72,169.58,169.66,1100.0,165.012,165.012,164.8759,164.9536,1100.0
2017-12-22 13:45:00,169.71,169.73,169.71,169.73,989.0,165.0023,165.0217,165.0023,165.0217,989.0
2017-12-22 13:50:00,169.64,169.65,169.54,169.55,1080.0,164.9342,164.9439,164.837,164.8467,1080.0
2017-12-22 13:55:00,169.5,169.55,169.43,169.43,3550.0,164.7981,164.8467,164.73,164.73,3550.0
2017-12-22 14:00:00,169.5,169.5,169.45,169.45,530.0,164.7981,164.7981,164.7495,164.7495,530.0
2017-12-22 14:05:00,169.46,169.51,169.36,169.46,2532.0,164.7592,164.8078,164.662,164.7592,2532.0
2017-12-22 14:10:00,169.41,169.57,169.41,169.5,7230.0,164.7106,164.8661,164.7106,164.7981,7230.0
2017-12-22 14:15:00,169.55,169.55,169.35,169.43,3199.0,164.8467,164.8467,164.6522,164.73,3199.0
2017-12-22 14:20:00,169.49,169.51,169.49,169.5,721.0,164.7884,164.8078,164.7884,164.7981,721.0
2017-12-22 14:25:00,169.46,169.46,169.29,169.29,500.0,164.7592,164.7592,164.5939,164.5939,500.0
2017-12-22 14:30:00,169.45,169.53,169.41,169.41,1715.0,164.7495,164.8272,164.7106,164.7106,1715.0
2017-12-22 14:35:00,169.46,169.47,169.39,169.39,800.0,164.7592,164.7689,164.6911,164.6911,800.0
2017-12-22 14:40:00,169.38,169.52,169.38,169.5,3027.0,164.6814,164.8175,164.6814,164.7981,3027.0
2017-12-22 14:45:00,169.5,169.54,169.5,169.54,7952.0,164.7981,164.837,164.7981,164.837,7952.0
2017-12-22 14:50:00,169.53,169.53,169.38,169.38,3200.0,164.8272,164.8272,164.6814,164.6814,3200.0
2017-12-22 14:55:00,169.28,169.33,169.21,169.29,3320.0,164.5842,164.6328,164.5161,164.5939,3320.0
2017-12-22 15:00:00,169.32,169.48,169.32,169.41,4134.0,164.6231,164.7786,164.6231,164.7106,4134.0
2017-12-22 15:05:00,169.4,169.44,169.33,169.44,2000.0,164.7009,164.7397,164.6328,164.7397,2000.0
2017-12-22 15:10:00,169.46,169.46,169.39,169.39,1600.0,164.7592,164.7592,164.6911,164.6911,1600.0
2017-12-22 15:15:00,169.32,169.4,169.23,169.3,2008.0,164.6231,164.7009,164.5356,164.6036,2008.0
2017-12-22 15:20:00,169.29,169.33,169.25,169.31,3818.0,164.5939,164.6328,164.555,164.6134,3818.0
2017-12-22 15:25:00,169.35,169.45,169.35,169.41,4059.0,164.6522,164.7495,164.6522,164.7106,4059.0
2017-12-22 15:30:00,169.45,169.48,169.35,169.46,4509.0,164.7495,164.7786,164.6522,164.7592,4509.0
2017-12-22 15:35:00,169.46,169.58,169.39,169.42,11500.0,164.7592,164.8759,164.6911,164.7203,11500.0
2017-12-22 15:40:00,169.47,169.48,169.35,169.39,7434.0,164.7689,164.7786,164.6522,164.6911,7434.0
2017-12-22 15:45:00,169.4,169.51,169.37,169.47,18287.0,164.7009,164.8078,164.6717,164.7689,18287.0
2017-12-22 15:50:00,169.46,169.49,169.29,169.35,8392.0,164.7592,164.7884,164.5939,164.6522,8392.0
2017-12-22 15:55:00,169.36,169.5,169.34,169.5,23636.0,164.662,164.7981,164.6425,164.7981,23636.0
2017-12-26 09:30:00,169.0,169.55,168.99,169.35,21750.0,164.312,164.8467,164.3022,164.6522,21750.0
2017-12-26 09:35:00,169.32,169.99,169.31,169.65,18285.0,164.6231,165.2745,164.6134,164.9439,18285.0
2017-12-26 09:40:00,169.63,169.88,169.5,169.65,10462.0,164.9245,165.1675,164.7981,164.9439,10462.0
2017-12-26 09:45:00,169.8,169.91,169.31,169.31,15367.0,165.0898,165.1967,164.6134,164.6134,15367.0
2017-12-26 09:50:00,169.49,169.81,169.49,169.75,6457.0,164.7884,165.0995,164.7884,165.0411,6457.0
2017-12-26 09:55:00,169.63,170.17,169.57,169.83,26339.0,164.9245,165.4495,164.8661,165.1189,26339.0
2017-12-26 10:00:00,169.91,170.1,169.81,170.04,6899.0,165.1967,165.3814,165.0995,165.3231,6899.0
2017-12-26 10:05:00,170.04,170.16,169.9,169.92,6921.0,165.3231,165.4398,165.187,165.2064,6921.0
2017-12-26 10:10:00,169.92,170.12,169.88,169.88,8389.0,165.2064,165.4009,165.1675,165.1675,8389.0
2017-12-26 10:15:00,169.88,169.93,169.71,169.93,9239.0,165.1675,165.2162,165.0023,165.2162,9239.0
2017-12-26 10:20:00,169.93,170.01,169.92,169.98,10423.0,165.2162,165.2939,165.2064,165.2648,10423.0
2017-12-26 10:25:00,170.01,170.18,169.95,169.95,11743.0,165.2939,165.4592,165.2356,165.2356,11743.0
2017-12-26 10:30:00,169.97,170.0,169.75,169.86,5116.0,165.255,165.2842,165.0411,165.1481,5116.0
2017-12-26 10:35:00,169.9,169.9,169.79,169.8,2226.0,165.187,165.187,165.08,165.0898,2226.0
2017-12-26 10:40:00,169.94,170.05,169.71,170.04,5502.0,165.2259,165.3328,165.0023,165.3231,5502.0
2017-12-26 10:45:00,170.04,170.08,169.85,169.85,4228.0,165.3231,165.362,165.1384,165.1384,4228.0
2017-12-26 10:50:00,169.82,169.91,169.75,169.75,2579.0,165.1092,165.1967,165.0411,165.0411,2579.0
2017-12-26 10:55:00,169.8,169.9,169.66,169.89,4580.0,165.0898,165.187,164.9536,165.1773,4580.0
2017-12-26 11:00:00,169.85,169.86,169.61,169.69,2900.0,165.1384,165.1481,164.905,164.9828,2900.0
2017-12-26 11:05:00,169.81,169.95,169.74,169.81,3830.0,165.0995,165.2356,165.0314,165.0995,3830.0
2017-12-26 11:10:00,169.85,169.94,169.82,169.86,2600.0,165.1384,165.2259,165.1092,165.1481,2600.0
2017-12-26 11:15:00,169.96,170.0,169.81,169.85,3075.0,165.2453,165.2842,165.0995,165.1384,3075.0
2017-12-26 11:20:00,169.88,169.98,169.87,169.87,1825.0,165.1675,165.2648,165.1578,165.1578,1825.0
2017-12-26 11:25:00,169.86,170.08,169.86,170.08,2500.0,165.1481,165.362,165.1481,165.362,2500.0
2017-12-26 11:30:00,170.01,170.12,169.85,169.89,10518.0,165.2939,165.4009,165.1384,165.1773,10518.0
2017-12-26 11:35:00,169.89,170.04,169.82,170.01,5539.0,165.1773,165.3231,165.1092,165.2939,5539.0
2017-12-26 11:40:00,169.98,170.02,169.95,170.0,2754.0,165.2648,165.3037,165.2356,165.2842,2754.0
2017-12-26 11:45:00,169.89,170.08,169.86,169.87,7690.0,165.1773,165.362,165.1481,165.1578,7690.0
2017-12-26 11:50:00,169.87,169.98,169.8,169.8,3500.0,165.1578,165.2648,165.0898,165.0898,3500.0
2017-12-26 11:55:00,169.74,169.98,169.73,169.76,3015.0,165.0314,165.2648,165.0217,165.0509,3015.0
2017-12-26 12:00:00,169.87,170.11,169.86,169.95,11657.0,165.1578,165.3912,165.1481,165.2356,11657.0
2017-12-26 12:05:00,170.01,170.25,170.0,170.08,3801.0,165.2939,165.5273,165.2842,165.362,3801.0
2017-12-26 12:10:00,170.17,170.25,170.15,170.18,3976.0,165.4495,165.5273,165.4301,165.4592,3976.0
2017-12-26 12:15:00,170.23,170.36,170.23,170.33,1744.0,165.5078,165.6342,165.5078,165.6051,1744.0
2017-12-26 12:20:00,170.31,171.83,170.27,171.42,47972.0,165.5856,167.0634,165.5467,166.6648,47972.0
2017-12-26 12:25:00,171.45,171.5,170.78,170.78,9666.0,166.694,166.7426,166.0426,166.0426,9666.0
2017-12-26 12:30:00,170.89,170.94,170.63,170.91,5082.0,166.1495,166.1981,165.8967,166.169,5082.0
2017-12-26 12:35:00,170.91,171.18,170.85,171.08,6853.0,166.169,166.4315,166.1106,166.3343,6853.0
2017-12-26 12:40:00,171.08,171.21,170.87,170.93,10634.0,166.3343,166.4606,166.1301,166.1884,10634.0
2017-12-26 12:45:00,170.93,170.93,170.54,170.61,7634.0,166.1884,166.1884,165.8092,165.8773,7634.0
2017-12-26 12:50:00,170.54,170.61,170.4,170.53,1536.0,165.8092,165.8773,165.6731,165.7995,1536.0
2017-12-26 12:55:00,170.53,170.69,170.48,170.51,3620.0,165.7995,165.9551,165.7509,165.7801,3620.0
2017-12-26 13:00:00,170.5,170.56,170.45,170.5,2603.0,165.7703,165.8287,165.7217,165.7703,2603.0
2017-12-26 13:05:00,170.5,170.61,170.34,170.56,4075.0,165.7703,165.8773,165.6148,165.8287,4075.0
2017-12-26 13:10:00,170.6,170.6,170.4,170.4,4676.0,165.8676,165.8676,165.6731,165.6731,4676.0
2017-12-26 13:15:00,170.4,170.55,170.34,170.55,2900.0,165.6731,165.819,165.6148,165.819,2900.0
2017-12-26 13:20:00,170.56,170.57,170.5,170.5,800.0,165.8287,165.8384,165.7703,165.7703,800.0
2017-12-26 13:25:00,170.44,170.59,170.44,170.54,3802.0,165.712,165.8578,165.712,165.8092,3802.0
2017-12-26 13:30:00,170.54,170.61,170.37,170.37,6000.0,165.8092,165.8773,165.6439,165.6439,6000.0
2017-12-26 13:35:00,170.41,170.45,170.26,170.38,1900.0,165.6828,165.7217,165.537,165.6537,1900.0
2017-12-26 13:40:00,170.4,170.4,170.12,170.16,4751.0,165.6731,165.6731,165.4009,165.4398,4751.0
2017-12-26 13:45:00,170.15,170.31,169.97,170.15,10687.0,165.4301,165.5856,165.255,165.4301,10687.0
2017-12-26 13:50:00,170.14,170.23,170.06,170.18,5300.0,165.4203,165.5078,165.3425,165.4592,5300.0
2017-12-26 13:55:00,170.19,170.2,169.97,170.08,8000.0,165.4689,165.4787,165.255,165.362,8000.0
2017-12-26 14:00:00,170.11,170.35,170.1,170.24,5592.0,165.3912,165.6245,165.3814,165.5176,5592.0
2017-12-26 14:05:00,170.22,170.28,170.18,170.18,2000.0,165.4981,165.5564,165.4592,165.4592,2000.0
2017-12-26 14:10:00,170.26,170.28,170.17,170.17,2400.0,165.537,165.5564,165.4495,165.4495,2400.0
2017-12-26 14:15:00,170.21,170.25,170.17,170.17,1914.0,165.4884,165.5273,165.4495,165.4495,1914.0
2017-12-26 14:20:00,170.17,170.17,169.97,170.04,4500.0,165.4495,165.4495,165.255,165.3231,4500.0
2017-12-26 14:25:00,170.12,170.23,170.11,170.22,4003.0,165.4009,165.5078,165.3912,165.4981,4003.0
2017-12-26 14:30:00,170.22,170.23,170.03,170.03,4260.0,165.4981,165.5078,165.3134,165.3134,4260.0
2017-12-26 14:35:00,170.06,170.2,170.05,170.18,2781.0,165.3425,165.4787,165.3328,165.4592,2781.0
2017-12-26 14:40:00,170.2,170.2,170.12,170.13,5150.0,165.4787,165.4787,165.4009,165.4106,5150.0
2017-12-26 14:45:00,170.17,170.28,170.13,170.28,6411.0,165.4495,165.5564,165.4106,165.5564,6411.0
2017-12-26 14:50:00,170.28,170.38,170.28,170.33,3000.0,165.5564,165.6537,165.5564,165.6051,3000.0
2017-12-26 14:55:00,170.4,170.4,170.31,170.31,2400.0,165.6731,165.6731,165.5856,165.5856,2400.0
2017-12-26 15:00:00,170.36,170.39,170.25,170.3,15139.0,165.6342,165.6634,165.5273,165.5759,15139.0
2017-12-26 15:05:00,170.3,170.35,170.25,170.3,8575.0,165.5759,165.6245,165.5273,165.5759,8575.0
2017-12-26 15:10:00,170.3,170.34,170.22,170.3,5125.0,165.5759,165.6148,165.4981,165.5759,5125.0
2017-12-26 15:15:00,170.31,170.32,170.23,170.23,5072.0,165.5856,165.5953,165.5078,165.5078,5072.0
2017-12-26 15:20:00,170.26,170.33,170.2,170.21,7543.0,165.537,165.6051,165.4787,165.4884,7543.0
2017-12-26 15:25:00,170.24,170.35,170.14,170.35,8338.0,165.5176,165.6245,165.4203,165.6245,8338.0
2017-12-26 15:30:00,170.35,170.35,170.26,170.32,20307.0,165.6245,165.6245,165.537,165.5953,20307.0
2017-12-26 15:35:00,170.34,170.44,170.27,170.43,17155.0,165.6148,165.712,165.5467,165.7023,17155.0
2017-12-26 15:40:00,170.39,170.54,170.34,170.38,13703.0,165.6634,165.8092,165.6148,165.6537,13703.0
2017-12-26 15:45:00,170.42,170.65,170.4,170.63,11515.0,165.6926,165.9162,165.6731,165.8967,11515.0
2017-12-26 15:50:00,170.63,170.65,170.5,170.56,15016.0,165.8967,165.9162,165.7703,165.8287,15016.0
2017-12-26 15:55:00,170.5,170.68,170.49,170.6,24301.0,165.7703,165.9453,165.7606,165.8676,24301.0
2017-12-27 09:30:00,170.47,171.32,170.02,170.45,18797.0,165.7412,166.5676,165.3037,165.7217,18797.0
2017-12-27 09:35:00,170.45,170.7,170.08,170.7,7917.0,165.7217,165.9648,165.362,165.9648,7917.0
2017-12-27 09:40:00,170.61,170.68,170.27,170.55,5597.0,165.8773,165.9453,165.5467,165.819,5597.0
2017-12-27 09:45:00,170.55,170.69,170.25,170.59,5565.0,165.819,165.9551,165.5273,165.8578,5565.0
2017-12-27 09:50:00,170.64,171.18,170.62,171.16,5690.0,165.9065,166.4315,165.887,166.412,5690.0
2017-12-27 09:55:00,171.12,171.53,170.74,171.06,6695.0,166.3731,166.7718,166.0037,166.3148,6695.0
2017-12-27 10:00:00,171.27,171.74,171.27,171.65,4744.0,166.519,166.9759,166.519,166.8884,4744.0
2017-12-27 10:05:00,171.68,172.0,171.68,171.89,7634.0,166.9176,167.2287,166.9176,167.1218,7634.0
2017-12-27 10:10:00,171.98,172.17,171.66,172.16,7618.0,167.2093,167.394,166.8982,167.3843,7618.0
2017-12-27 10:15:00,172.16,172.22,171.58,171.67,7200.0,167.3843,167.4426,166.8204,166.9079,7200.0
2017-12-27 10:20:00,171.59,171.62,171.22,171.37,7207.0,166.8301,166.8593,166.4704,166.6162,7207.0
2017-12-27 10:25:00,171.38,171.47,171.31,171.31,2035.0,166.6259,166.7134,166.5579,166.5579,2035.0
2017-12-27 10:30:00,171.37,171.6,171.37,171.58,5300.0,166.6162,166.8398,166.6162,166.8204,5300.0
2017-12-27 10:35:00,171.58,171.8,171.55,171.78,5549.0,166.8204,167.0343,166.7912,167.0148,5549.0
2017-12-27 10:40:00,171.8,171.8,171.42,171.64,4650.0,167.0343,167.0343,166.6648,166.8787,4650.0
2017-12-27 10:45:00,171.53,171.59,171.49,171.5,2800.0,166.7718,166.8301,166.7329,166.7426,2800.0
2017-12-27 10:50:00,171.56,171.61,171.2,171.34,4400.0,166.8009,166.8496,166.4509,166.587,4400.0
2017-12-27 10:55:00,171.21,171.47,171.2,171.25,4978.0,166.4606,166.7134,166.4509,166.4995,4978.0
2017-12-27 11:00:00,171.25,171.56,171.25,171.56,4746.0,166.4995,166.8009,166.4995,166.8009,4746.0
2017-12-27 11:05:00,171.56,171.69,171.44,171.58,5820.0,166.8009,166.9273,166.6843,166.8204,5820.0
2017-12-27 11:10:00,171.53,171.68,171.49,171.56,5320.0,166.7718,166.9176,166.7329,166.8009,5320.0
2017-12-27 11:15:00,171.56,171.68,171.46,171.54,4845.0,166.8009,166.9176,166.7037,166.7815,4845.0
2017-12-27 11:20:00,171.53,171.75,171.51,171.7,9025.0,166.7718,166.9857,166.7523,166.9371,9025.0
2017-12-27 11:25:00,171.7,171.7,171.39,171.39,799.0,166.9371,166.9371,166.6357,166.6357,799.0
2017-12-27 11:30:00,171.49,171.67,171.49,171.58,3495.0,166.7329,166.9079,166.7329,166.8204,3495.0
2017-12-27 11:35:00,171.59,171.75,171.58,171.71,3460.0,166.8301,166.9857,166.8204,166.9468,3460.0
2017-12-27 11:40:00,171.64,171.89,171.59,171.87,10959.0,166.8787,167.1218,166.8301,167.1023,10959.0
2017-12-27 11:45:00,171.87,171.93,171.62,171.87,10365.0,167.1023,167.1607,166.8593,167.1023,10365.0
2017-12-27 11:50:00,171.9,171.9,171.71,171.81,4375.0,167.1315,167.1315,166.9468,167.044,4375.0
2017-12-27 11:55:00,171.72,171.79,171.63,171.63,2400.0,166.9565,167.0246,166.869,166.869,2400.0
2017-12-27 12:00:00,171.7,171.9,171.7,171.83,2854.0,166.9371,167.1315,166.9371,167.0634,2854.0
2017-12-27 12:05:00,171.85,171.89,171.85,171.89,1200.0,167.0829,167.1218,167.0829,167.1218,1200.0
2017-12-27 12:10:00,171.98,172.12,171.98,172.04,5843.0,167.2093,167.3454,167.2093,167.2676,5843.0
2017-12-27 12:15:00,172.0,172.0,171.81,171.88,2869.0,167.2287,167.2287,167.044,167.1121,2869.0
2017-12-27 12:20:00,171.94,172.02,171.93,171.94,3800.0,167.1704,167.2482,167.1607,167.1704,3800.0
2017-12-27 12:25:00,171.92,171.98,171.78,171.85,3725.0,167.151,167.2093,167.0148,167.0829,3725.0
2017-12-27 12:30:00,171.8,171.8,171.71,171.71,1720.0,167.0343,167.0343,166.9468,166.9468,1720.0
2017-12-27 12:35:00,171.71,171.79,171.55,171.55,4100.0,166.9468,167.0246,166.7912,166.7912,4100.0
2017-12-27 12:40:00,171.59,171.7,171.5,171.66,4023.0,166.8301,166.9371,166.7426,166.8982,4023.0
2017-12-27 12:45:00,171.69,171.7,171.63,171.64,1000.0,166.9273,166.9371,166.869,166.8787,1000.0
2017-12-27 12:50:00,171.64,171.67,171.53,171.53,7372.0,166.8787,166.9079,166.7718,166.7718,7372.0
2017-12-27 12:55:00,171.45,171.49,171.44,171.47,2864.0,166.694,166.7329,166.6843,166.7134,2864.0
2017-12-27 13:00:00,171.48,171.63,171.41,171.56,4515.0,166.7232,166.869,166.6551,166.8009,4515.0
2017-12-27 13:05:00,171.59,171.82,171.57,171.7,3100.0,166.8301,167.0537,166.8107,166.9371,3100.0
2017-12-27 13:10:00,171.67,171.71,171.55,171.57,1300.0,166.9079,166.9468,166.7912,166.8107,1300.0
2017-12-27 13:15:00,171.57,171.67,171.47,171.57,3428.0,166.8107,166.9079,166.7134,166.8107,3428.0
2017-12-27 13:20:00,171.52,171.66,171.46,171.5,2649.0,166.762,166.8982,166.7037,166.7426,2649.0
2017-12-27 13:25:00,171.59,171.6,171.47,171.47,1100.0,166.8301,166.8398,166.7134,166.7134,1100.0
2017-12-27 13:30:00,171.48,171.63,171.47,171.63,2600.0,166.7232,166.869,166.7134,166.869,2600.0
2017-12-27 13:35:00,171.63,171.73,171.62,171.73,1695.0,166.869,166.9662,166.8593,166.9662,1695.0
2017-12-27 13:40:00,171.61,171.8,171.61,171.79,3250.0,166.8496,167.0343,166.8496,167.0246,3250.0
2017-12-27 13:45:00,171.77,171.77,171.56,171.66,2070.0,167.0051,167.0051,166.8009,166.8982,2070.0
2017-12-27 13:50:00,171.7,171.75,171.6,171.6,1500.0,166.9371,166.9857,166.8398,166.8398,1500.0
2017-12-27 13:55:00,171.68,171.74,171.58,171.73,3700.0,166.9176,166.9759,166.8204,166.9662,3700.0
2017-12-27 14:00:00,171.73,171.73,171.62,171.62,2059.0,166.9662,166.9662,166.8593,166.8593,2059.0
2017-12-27 14:05:00,171.66,171.69,171.58,171.68,2375.0,166.8982,166.9273,166.8204,166.9176,2375.0
2017-12-27 14:10:00,171.67,171.7,171.38,171.69,20665.0,166.9079,166.9371,166.6259,166.9273,20665.0
2017-12-27 14:15:00,171.65,171.77,171.59,171.71,2582.0,166.8884,167.0051,166.8301,166.9468,2582.0
2017-12-27 14:20:00,171.72,171.72,171.58,171.59,2830.0,166.9565,166.9565,166.8204,166.8301,2830.0
2017-12-27 14:25:00,171.66,171.88,171.66,171.81,5383.0,166.8982,167.1121,166.8982,167.044,5383.0
2017-12-27 14:30:00,171.83,171.96,171.83,171.88,2200.0,167.0634,167.1898,167.0634,167.1121,2200.0
2017-12-27 14:35:00,171.87,172.02,171.71,171.91,8060.0,167.1023,167.2482,166.9468,167.1412,8060.0
2017-12-27 14:40:00,171.91,171.97,171.86,171.9,3350.0,167.1412,167.1996,167.0926,167.1315,3350.0
2017-12-27 14:45:00,171.89,172.03,171.87,172.02,8510.0,167.1218,167.2579,167.1023,167.2482,8510.0
2017-12-27 14:50:00,172.02,172.02,171.77,171.83,3416.0,167.2482,167.2482,167.0051,167.0634,3416.0
2017-12-27 14:55:00,171.83,171.85,171.83,171.83,1400.0,167.0634,167.0829,167.0634,167.0634,1400.0
2017-12-27 15:00:00,171.86,172.0,171.84,171.96,4533.0,167.0926,167.2287,167.0732,167.1898,4533.0
2017-12-27 15:05:00,171.96,171.96,171.75,171.75,5233.0,167.1898,167.1898,166.9857,166.9857,5233.0
2017-12-27 15:10:00,171.75,171.75,171.66,171.71,4155.0,166.9857,166.9857,166.8982,166.9468,4155.0
2017-12-27 15:15:00,171.71,171.74,171.55,171.55,5211.0,166.9468,166.9759,166.7912,166.7912,5211.0
2017-12-27 15:20:00,171.53,171.57,171.36,171.45,5550.0,166.7718,166.8107,166.6065,166.694,5550.0
2017-12-27 15:25:00,171.45,171.48,171.36,171.44,7485.0,166.694,166.7232,166.6065,166.6843,7485.0
2017-12-27 15:30:00,171.47,171.61,171.38,171.4,8990.0,166.7134,166.8496,166.6259,166.6454,8990.0
2017-12-27 15:35:00,171.4,171.4,171.22,171.29,8560.0,166.6454,166.6454,166.4704,166.5384,8560.0
2017-12-27 15:40:00,171.3,171.45,171.25,171.39,8645.0,166.5481,166.694,166.4995,166.6357,8645.0
2017-12-27 15:45:00,171.43,171.45,171.2,171.34,12606.0,166.6745,166.694,166.4509,166.587,12606.0
2017-12-27 15:50:00,171.35,171.47,171.35,171.35,13547.0,166.5968,166.7134,166.5968,166.5968,13547.0
2017-12-27 15:55:00,171.36,171.43,171.27,171.43,31542.0,166.6065,166.6745,166.519,166.6745,31542.0
2017-12-28 09:30:00,172.38,172.93,172.0,172.0,26801.0,167.5982,168.1329,167.2287,167.2287,26801.0
2017-12-28 09:35:00,172.0,172.63,171.79,172.29,16128.0,167.2287,167.8413,167.0246,167.5107,16128.0
2017-12-28 09:40:00,172.16,172.53,171.75,171.85,23017.0,167.3843,167.744,166.9857,167.0829,23017.0
2017-12-28 09:45:00,171.95,171.95,171.25,171.49,42503.0,167.1801,167.1801,166.4995,166.7329,42503.0
2017-12-28 09:50:00,171.49,171.49,171.03,171.35,23272.0,166.7329,166.7329,166.2856,166.5968,23272.0
2017-12-28 09:55:00,171.35,171.49,171.25,171.39,4750.0,166.5968,166.7329,166.4995,166.6357,4750.0
2017-12-28 10:00:00,171.51,171.72,171.39,171.57,12152.0,166.7523,166.9565,166.6357,166.8107,12152.0
2017-12-28 10:05:00,171.65,171.99,171.65,171.99,6449.0,166.8884,167.219,166.8884,167.219,6449.0
2017-12-28 10:10:00,172.07,172.32,172.0,172.22,10976.0,167.2968,167.5399,167.2287,167.4426,10976.0
2017-12-28 10:15:00,172.3,172.85,172.3,172.75,9881.0,167.5204,168.0552,167.5204,167.9579,9881.0
2017-12-28 10:20:00,172.71,172.72,172.5,172.66,7600.0,167.919,167.9288,167.7149,167.8704,7600.0
2017-12-28 10:25:00,172.63,172.78,172.58,172.75,8831.0,167.8413,167.9871,167.7926,167.9579,8831.0
2017-12-28 10:30:00,172.75,172.8,172.44,172.44,7692.0,167.9579,168.0065,167.6565,167.6565,7692.0
2017-12-28 10:35:00,172.41,172.52,172.36,172.51,7447.0,167.6274,167.7343,167.5787,167.7246,7447.0
2017-12-28 10:40:00,172.43,172.55,172.37,172.55,2427.0,167.6468,167.7635,167.5885,167.7635,2427.0
2017-12-28 10:45:00,172.57,172.8,172.57,172.72,7694.0,167.7829,168.0065,167.7829,167.9288,7694.0
2017-12-28 10:50:00,172.76,172.98,172.75,172.95,6886.0,167.9676,168.1815,167.9579,168.1524,6886.0
2017-12-28 10:55:00,172.9,173.2,172.87,173.12,11789.0,168.1038,168.3954,168.0746,168.3177,11789.0
2017-12-28 11:00:00,173.14,173.26,172.87,172.94,8640.0,168.3371,168.4538,168.0746,168.1427,8640.0
2017-12-28 11:05:00,172.9,173.03,172.82,173.03,9902.0,168.1038,168.2302,168.026,168.2302,9902.0
2017-12-28 11:10:00,173.06,173.18,172.98,172.98,7631.0,168.2593,168.376,168.1815,168.1815,7631.0
2017-12-28 11:15:00,172.99,173.06,172.79,172.85,4167.0,168.1913,168.2593,167.9968,168.0552,4167.0
2017-12-28 11:20:00,172.84,172.97,172.74,172.74,9450.0,168.0454,168.1718,167.9482,167.9482,9450.0
2017-12-28 11:25:00,172.84,172.85,172.7,172.77,5545.0,168.0454,168.0552,167.9093,167.9774,5545.0
2017-12-28 11:30:00,172.79,172.8,172.58,172.61,4436.0,167.9968,168.0065,167.7926,167.8218,4436.0
2017-12-28 11:35:00,172.6,172.63,172.44,172.49,5385.0,167.8121,167.8413,167.6565,167.7051,5385.0
2017-12-28 11:40:00,172.47,172.68,172.44,172.68,5375.0,167.6857,167.8899,167.6565,167.8899,5375.0
2017-12-28 11:45:00,172.63,172.91,172.63,172.87,3890.0,167.8413,168.1135,167.8413,168.0746,3890.0
2017-12-28 11:50:00,172.89,173.14,172.89,173.07,3300.0,168.094,168.3371,168.094,168.269,3300.0
2017-12-28 11:55:00,173.04,173.06,172.98,173.01,3400.0,168.2399,168.2593,168.1815,168.2107,3400.0
2017-12-28 12:00:00,172.98,172.98,172.94,172.96,1700.0,168.1815,168.1815,168.1427,168.1621,1700.0
2017-12-28 12:05:00,172.89,172.98,172.89,172.94,2000.0,168.094,168.1815,168.094,168.1427,2000.0
2017-12-28 12:10:00,172.97,173.1,172.95,172.97,4114.0,168.1718,168.2982,168.1524,168.1718,4114.0
2017-12-28 12:15:00,172.98,173.04,172.93,172.93,3185.0,168.1815,168.2399,168.1329,168.1329,3185.0
2017-12-28 12:20:00,172.89,172.92,172.88,172.91,2535.0,168.094,168.1232,168.0843,168.1135,2535.0
2017-12-28 12:25:00,172.91,172.93,172.86,172.86,2536.0,168.1135,168.1329,168.0649,168.0649,2536.0
2017-12-28 12:30:00,172.9,172.91,172.8,172.8,915.0,168.1038,168.1135,168.0065,168.0065,915.0
2017-12-28 12:35:00,172.83,172.85,172.74,172.74,4244.0,168.0357,168.0552,167.9482,167.9482,4244.0
2017-12-28 12:40:00,172.74,172.78,172.69,172.78,3050.0,167.9482,167.9871,167.8996,167.9871,3050.0
2017-12-28 12:45:00,172.79,172.89,172.77,172.86,3216.0,167.9968,168.094,167.9774,168.0649,3216.0
2017-12-28 12:50:00,172.88,172.92,172.82,172.82,2200.0,168.0843,168.1232,168.026,168.026,2200.0
2017-12-28 12:55:00,172.82,172.82,172.76,172.78,1500.0,168.026,168.026,167.9676,167.9871,1500.0
2017-12-28 13:00:00,172.78,172.97,172.74,172.93,6197.0,167.9871,168.1718,167.9482,168.1329,6197.0
2017-12-28 13:05:00,172.96,173.04,172.95,172.98,2527.0,168.1621,168.2399,168.1524,168.1815,2527.0
2017-12-28 13:10:00,172.98,173.1,172.98,173.05,1600.0,168.1815,168.2982,168.1815,168.2496,1600.0
2017-12-28 13:15:00,173.09,173.09,172.97,172.97,1400.0,168.2885,168.2885,168.1718,168.1718,1400.0
2017-12-28 13:20:00,172.97,173.04,172.88,172.89,1300.0,168.1718,168.2399,168.0843,168.094,1300.0
2017-12-28 13:25:00,172.94,172.94,172.75,172.81,2684.0,168.1427,168.1427,167.9579,168.0163,2684.0
2017-12-28 13:30:00,172.81,172.81,172.71,172.71,1782.0,168.0163,168.0163,167.919,167.919,1782.0
2017-12-28 13:35:00,172.72,172.74,172.63,172.68,4967.0,167.9288,167.9482,167.8413,167.8899,4967.0
2017-12-28 13:40:00,172.68,172.74,172.68,172.7,1700.0,167.8899,167.9482,167.8899,167.9093,1700.0
2017-12-28 13:45:00,172.7,172.73,172.63,172.63,2700.0,167.9093,167.9385,167.8413,167.8413,2700.0
2017-12-28 13:50:00,172.63,172.76,172.6,172.72,2902.0,167.8413,167.9676,167.8121,167.9288,2902.0
2017-12-28 13:55:00,172.67,172.88,172.64,172.87,13043.0,167.8801,168.0843,167.851,168.0746,13043.0
2017-12-28 14:00:00,172.86,172.99,172.74,172.92,28464.0,168.0649,168.1913,167.9482,168.1232,28464.0
2017-12-28 14:05:00,172.87,172.87,172.7,172.7,3168.0,168.0746,168.0746,167.9093,167.9093,3168.0
2017-12-28 14:10:00,172.7,172.7,172.58,172.63,2125.0,167.9093,167.9093,167.7926,167.8413,2125.0
2017-12-28 14:15:00,172.57,172.61,172.44,172.58,2600.0,167.7829,167.8218,167.6565,167.7926,2600.0
2017-12-28 14:20:00,172.69,172.77,172.69,172.69,3600.0,167.8996,167.9774,167.8996,167.8996,3600.0
2017-12-28 14:25:00,172.71,172.71,172.54,172.65,7220.0,167.919,167.919,167.7538,167.8607,7220.0
2017-12-28 14:30:00,172.63,172.73,172.59,172.7,3315.0,167.8413,167.9385,167.8024,167.9093,3315.0
2017-12-28 14:35:00,172.72,172.75,172.61,172.67,5262.0,167.9288,167.9579,167.8218,167.8801,5262.0
2017-12-28 14:40:00,172.71,172.79,172.67,172.77,4338.0,167.919,167.9968,167.8801,167.9774,4338.0
2017-12-28 14:45:00,172.81,172.96,172.75,172.94,6480.0,168.0163,168.1621,167.9579,168.1427,6480.0
2017-12-28 14:50:00,172.95,173.05,172.95,172.96,7898.0,168.1524,168.2496,168.1524,168.1621,7898.0
2017-12-28 14:55:00,172.97,173.04,172.87,173.0,7459.0,168.1718,168.2399,168.0746,168.201,7459.0
2017-12-28 15:00:00,173.02,173.05,172.9,172.9,7671.0,168.2204,168.2496,168.1038,168.1038,7671.0
2017-12-28 15:05:00,172.99,173.07,172.98,173.04,6600.0,168.1913,168.269,168.1815,168.2399,6600.0
2017-12-28 15:10:00,173.05,173.21,172.99,173.19,5387.0,168.2496,168.4052,168.1913,168.3857,5387.0
2017-12-28 15:15:00,173.19,173.27,173.16,173.25,6515.0,168.3857,168.4635,168.3566,168.4441,6515.0
2017-12-28 15:20:00,173.25,173.33,173.19,173.33,6650.0,168.4441,168.5218,168.3857,168.5218,6650.0
2017-12-28 15:25:00,173.32,173.44,173.27,173.39,8233.0,168.5121,168.6288,168.4635,168.5802,8233.0
2017-12-28 15:30:00,173.39,173.39,173.11,173.17,7727.0,168.5802,168.5802,168.3079,168.3663,7727.0
2017-12-28 15:35:00,173.15,173.37,173.12,173.37,18234.0,168.3468,168.5607,168.3177,168.5607,18234.0
2017-12-28 15:40:00,173.33,173.4,173.18,173.19,15037.0,168.5218,168.5899,168.376,168.3857,15037.0
2017-12-28 15:45:00,173.2,173.2,172.95,172.97,10928.0,168.3954,168.3954,168.1524,168.1718,10928.0
2017-12-28 15:50:00,172.93,173.3,172.93,173.3,18632.0,168.1329,168.4927,168.1329,168.4927,18632.0
2017-12-28 15:55:00,173.33,173.47,173.25,173.31,60251.0,168.5218,168.658,168.4441,168.5024,60251.0
2017-12-29 09:30:00,173.79,174.4,173.46,173.46,18217.0,168.9691,169.5622,168.6482,168.6482,18217.0
2017-12-29 09:35:00,173.49,173.49,173.03,173.04,5649.0,168.6774,168.6774,168.2302,168.2399,5649.0
2017-12-29 09:40:00,173.12,173.36,173.0,173.05,6798.0,168.3177,168.551,168.201,168.2496,6798.0
2017-12-29 09:45:00,173.05,173.05,172.5,172.5,6650.0,168.2496,168.2496,167.7149,167.7149,6650.0
2017-12-29 09:50:00,172.51,172.66,172.4,172.4,11248.0,167.7246,167.8704,167.6176,167.6176,11248.0
2017-12-29 09:55:00,172.41,172.51,171.96,172.51,10309.0,167.6274,167.7246,167.1898,167.7246,10309.0
2017-12-29 10:00:00,172.51,172.51,171.98,172.24,7564.0,167.7246,167.7246,167.2093,167.4621,7564.0
2017-12-29 10:05:00,172.33,172.44,172.1,172.15,5510.0,167.5496,167.6565,167.326,167.3746,5510.0
2017-12-29 10:10:00,172.19,172.27,171.91,171.97,4971.0,167.4135,167.4912,167.1412,167.1996,4971.0
2017-12-29 10:15:00,172.0,172.27,171.99,172.27,5450.0,167.2287,167.4912,167.219,167.4912,5450.0
2017-12-29 10:20:00,172.29,172.45,172.2,172.2,4125.0,167.5107,167.6662,167.4232,167.4232,4125.0
2017-12-29 10:25:00,172.25,172.85,172.25,172.75,7760.0,167.4718,168.0552,167.4718,167.9579,7760.0
2017-12-29 10:30:00,172.75,172.98,172.69,172.91,4940.0,167.9579,168.1815,167.8996,168.1135,4940.0
2017-12-29 10:35:00,172.78,173.03,172.67,172.73,7000.0,167.9871,168.2302,167.8801,167.9385,7000.0
2017-12-29 10:40:00,172.87,173.09,172.54,172.63,7215.0,168.0746,168.2885,167.7538,167.8413,7215.0
2017-12-29 10:45:00,172.73,172.74,172.49,172.51,2996.0,167.9385,167.9482,167.7051,167.7246,2996.0
2017-12-29 10:50:00,172.47,172.63,172.38,172.41,3723.0,167.6857,167.8413,167.5982,167.6274,3723.0
2017-12-29 10:55:00,172.37,172.69,172.18,172.67,5550.0,167.5885,167.8996,167.4037,167.8801,5550.0
2017-12-29 11:00:00,172.58,172.64,172.27,172.5,4000.0,167.7926,167.851,167.4912,167.7149,4000.0
2017-12-29 11:05:00,172.5,172.51,172.31,172.34,5864.0,167.7149,167.7246,167.5301,167.5593,5864.0
2017-12-29 11:10:00,172.38,172.43,172.3,172.42,1958.0,167.5982,167.6468,167.5204,167.6371,1958.0
2017-12-29 11:15:00,172.42,172.59,172.42,172.5,5300.0,167.6371,167.8024,167.6371,167.7149,5300.0
2017-12-29 11:20:00,172.5,172.6,172.47,172.53,4248.0,167.7149,167.8121,167.6857,167.744,4248.0
2017-12-29 11:25:00,172.53,172.62,172.46,172.48,2267.0,167.744,167.8315,167.676,167.6954,2267.0
2017-12-29 11:30:00,172.63,172.63,172.48,172.48,2400.0,167.8413,167.8413,167.6954,167.6954,2400.0
2017-12-29 11:35:00,172.48,172.61,172.45,172.46,4628.0,167.6954,167.8218,167.6662,167.676,4628.0
2017-12-29 11:40:00,172.5,172.88,172.5,172.88,3400.0,167.7149,168.0843,167.7149,168.0843,3400.0
2017-12-29 11:45:00,172.95,173.11,172.95,173.06,3300.0,168.1524,168.3079,168.1524,168.2593,3300.0
2017-12-29 11:50:00,173.2,173.28,173.18,173.18,2849.0,168.3954,168.4732,168.376,168.376,2849.0
2017-12-29 11:55:00,173.18,173.19,173.05,173.14,5800.0,168.376,168.3857,168.2496,168.3371,5800.0
2017-12-29 12:00:00,173.22,173.46,173.22,173.32,5936.0,168.4149,168.6482,168.4149,168.5121,5936.0
2017-12-29 12:05:00,173.34,173.34,173.17,173.26,1900.0,168.5316,168.5316,168.3663,168.4538,1900.0
2017-12-29 12:10:00,173.26,173.5,173.26,173.49,4820.0,168.4538,168.6871,168.4538,168.6774,4820.0
2017-12-29 12:15:00,173.43,173.44,173.29,173.29,2550.0,168.6191,168.6288,168.4829,168.4829,2550.0
2017-12-29 12:20:00,173.38,173.47,173.26,173.47,5356.0,168.5705,168.658,168.4538,168.658,5356.0
2017-12-29 12:25:00,173.33,173.34,173.14,173.14,1900.0,168.5218,168.5316,168.3371,168.3371,1900.0
2017-12-29 12:30:00,173.14,173.39,173.14,173.39,3300.0,168.3371,168.5802,168.3371,168.5802,3300.0
2017-12-29 12:35:00,173.39,173.41,173.32,173.4,2700.0,168.5802,168.5996,168.5121,168.5899,2700.0
2017-12-29 12:40:00,173.4,173.4,173.33,173.4,2400.0,168.5899,168.5899,168.5218,168.5899,2400.0
2017-12-29 12:45:00,173.36,173.39,173.3,173.3,2500.0,168.551,168.5802,168.4927,168.4927,2500.0
2017-12-29 12:50:00,173.26,173.32,173.12,173.12,2785.0,168.4538,168.5121,168.3177,168.3177,2785.0
2017-12-29 12:55:00,173.12,173.18,173.08,173.08,2700.0,168.3177,168.376,168.2788,168.2788,2700.0
2017-12-29 13:00:00,173.14,173.16,172.98,173.0,3450.0,168.3371,168.3566,168.1815,168.201,3450.0
2017-12-29 13:05:00,173.04,173.29,173.04,173.26,2900.0,168.2399,168.4829,168.2399,168.4538,2900.0
2017-12-29 13:10:00,173.26,173.29,173.16,173.25,1925.0,168.4538,168.4829,168.3566,168.4441,1925.0
2017-12-29 13:15:00,173.29,173.29,173.2,173.2,4512.0,168.4829,168.4829,168.3954,168.3954,4512.0
2017-12-29 13:20:00,173.24,173.36,173.23,173.24,2800.0,168.4343,168.551,168.4246,168.4343,2800.0
2017-12-29 13:25:00,173.26,173.37,173.2,173.25,4736.0,168.4538,168.5607,168.3954,168.4441,4736.0
2017-12-29 13:30:00,173.25,173.3,173.22,173.3,2100.0,168.4441,168.4927,168.4149,168.4927,2100.0
2017-12-29 13:35:00,173.28,173.28,173.08,173.1,3615.0,168.4732,168.4732,168.2788,168.2982,3615.0
2017-12-29 13:40:00,173.04,173.12,173.03,173.07,1100.0,168.2399,168.3177,168.2302,168.269,1100.0
2017-12-29 13:45:00,173.07,173.08,173.0,173.08,6778.0,168.269,168.2788,168.201,168.2788,6778.0
2017-12-29 13:50:00,173.06,173.09,173.04,173.07,1901.0,168.2593,168.2885,168.2399,168.269,1901.0
2017-12-29 13:55:00,173.07,173.32,173.04,173.27,3100.0,168.269,168.5121,168.2399,168.4635,3100.0
2017-12-29 14:00:00,173.27,173.27,173.06,173.23,3540.0,168.4635,168.4635,168.2593,168.4246,3540.0
2017-12-29 14:05:00,173.23,173.27,173.15,173.15,2600.0,168.4246,168.4635,168.3468,168.3468,2600.0
2017-12-29 14:10:00,173.19,173.41,173.19,173.36,5225.0,168.3857,168.5996,168.3857,168.551,5225.0
2017-12-29 14:15:00,173.4,173.44,173.39,173.41,1715.0,168.5899,168.6288,168.5802,168.5996,1715.0
2017-12-29 14:20:00,173.42,173.45,173.35,173.35,2500.0,168.6093,168.6385,168.5413,168.5413,2500.0
2017-12-29 14:25:00,173.36,173.43,173.26,173.26,2578.0,168.551,168.6191,168.4538,168.4538,2578.0
2017-12-29 14:30:00,173.22,173.23,173.12,173.21,2600.0,168.4149,168.4246,168.3177,168.4052,2600.0
2017-12-29 14:35:00,173.13,173.45,173.05,173.23,5851.0,168.3274,168.6385,168.2496,168.4246,5851.0
2017-12-29 14:40:00,173.23,173.44,173.23,173.38,3656.0,168.4246,168.6288,168.4246,168.5705,3656.0
2017-12-29 14:45:00,173.38,173.38,173.21,173.21,2649.0,168.5705,168.5705,168.4052,168.4052,2649.0
2017-12-29 14:50:00,173.22,173.44,173.22,173.37,4815.0,168.4149,168.6288,168.4149,168.5607,4815.0
2017-12-29 14:55:00,173.38,173.41,173.3,173.37,1621.0,168.5705,168.5996,168.4927,168.5607,1621.0
2017-12-29 15:00:00,173.37,173.38,173.08,173.2,4300.0,168.5607,168.5705,168.2788,168.3954,4300.0
2017-12-29 15:05:00,173.18,173.32,173.17,173.27,3401.0,168.376,168.5121,168.3663,168.4635,3401.0
2017-12-29 15:10:00,173.31,173.34,173.19,173.25,9265.0,168.5024,168.5316,168.3857,168.4441,9265.0
2017-12-29 15:15:00,173.28,173.28,173.0,173.1,6735.0,168.4732,168.4732,168.201,168.2982,6735.0
2017-12-29 15:20:00,173.14,173.31,173.14,173.29,2800.0,168.3371,168.5024,168.3371,168.4829,2800.0
2017-12-29 15:25:00,173.26,173.35,173.11,173.35,2226.0,168.4538,168.5413,168.3079,168.5413,2226.0
2017-12-29 15:30:00,173.36,173.36,173.06,173.11,4023.0,168.551,168.551,168.2593,168.3079,4023.0
2017-12-29 15:35:00,173.06,173.11,172.8,172.8,6496.0,168.2593,168.3079,168.0065,168.0065,6496.0
2017-12-29 15:40:00,172.74,172.77,172.54,172.55,6020.0,167.9482,167.9774,167.7538,167.7635,6020.0
2017-12-29 15:45:00,172.5,172.54,172.39,172.42,14249.0,167.7149,167.7538,167.6079,167.6371,14249.0
2017-12-29 15:50:00,172.41,172.41,172.1,172.1,15415.0,167.6274,167.6274,167.326,167.326,15415.0
2017-12-29 15:55:00,172.1,172.19,171.78,171.91,46292.0,167.326,167.4135,167.0148,167.1412,46292.0
2018-01-02 09:30:00,172.92,173.46,172.36,173.46,10800.0,168.1232,168.6482,167.5787,168.6482,10800.0
2018-01-02 09:35:00,173.36,173.4,172.92,173.0,5030.0,168.551,168.5899,168.1232,168.201,5030.0
2018-01-02 09:40:00,173.28,173.58,173.16,173.19,13916.0,168.4732,168.7649,168.3566,168.3857,13916.0
2018-01-02 09:45:00,173.18,173.37,172.8,172.8,9487.0,168.376,168.5607,168.0065,168.0065,9487.0
2018-01-02 09:50:00,172.53,172.8,172.43,172.77,5500.0,167.744,168.0065,167.6468,167.9774,5500.0
2018-01-02 09:55:00,172.78,173.48,172.77,173.41,3625.0,167.9871,168.6677,167.9774,168.5996,3625.0
2018-01-02 10:00:00,173.5,173.95,173.42,173.95,7794.0,168.6871,169.1246,168.6093,169.1246,7794.0
2018-01-02 10:05:00,173.84,173.96,173.75,173.84,2210.0,169.0177,169.1344,168.9302,169.0177,2210.0
2018-01-02 10:10:00,173.88,173.88,173.48,173.48,7349.0,169.0566,169.0566,168.6677,168.6677,7349.0
2018-01-02 10:15:00,173.52,173.65,173.47,173.6,3300.0,168.7066,168.833,168.658,168.7843,3300.0
2018-01-02 10:20:00,173.6,173.63,173.31,173.42,3784.0,168.7843,168.8135,168.5024,168.6093,3784.0
2018-01-02 10:25:00,173.37,173.48,173.17,173.3,7765.0,168.5607,168.6677,168.3663,168.4927,7765.0
2018-01-02 10:30:00,173.23,173.36,173.03,173.06,3500.0,168.4246,168.551,168.2302,168.2593,3500.0
2018-01-02 10:35:00,173.15,173.21,172.29,172.52,8899.0,168.3468,168.4052,167.5107,167.7343,8899.0
2018-01-02 10:40:00,172.49,172.55,172.34,172.55,1358.0,167.7051,167.7635,167.5593,167.7635,1358.0
2018-01-02 10:45:00,172.51,172.51,172.25,172.25,1801.0,167.7246,167.7246,167.4718,167.4718,1801.0
2018-01-02 10:50:00,172.29,172.45,172.24,172.42,8505.0,167.5107,167.6662,167.4621,167.6371,8505.0
2018-01-02 10:55:00,172.44,172.54,172.08,172.36,7980.0,167.6565,167.7538,167.3065,167.5787,7980.0
2018-01-02 11:00:00,172.33,172.85,172.26,172.85,11500.0,167.5496,168.0552,167.4815,168.0552,11500.0
2018-01-02 11:05:00,172.84,173.06,172.72,173.06,3081.0,168.0454,168.2593,167.9288,168.2593,3081.0
2018-01-02 11:10:00,173.03,173.04,172.86,172.99,2362.0,168.2302,168.2399,168.0649,168.1913,2362.0
2018-01-02 11:15:00,172.97,172.98,172.71,172.74,4885.0,168.1718,168.1815,167.919,167.9482,4885.0
2018-01-02 11:20:00,172.71,172.8,172.63,172.69,9622.0,167.919,168.0065,167.8413,167.8996,9622.0
2018-01-02 11:25:00,172.66,172.98,172.57,172.98,5833.0,167.8704,168.1815,167.7829,168.1815,5833.0
2018-01-02 11:30:00,172.75,172.82,172.38,172.38,4560.0,167.9579,168.026,167.5982,167.5982,4560.0
2018-01-02 11:35:00,172.39,172.39,171.88,172.0,8764.0,167.6079,167.6079,167.1121,167.2287,8764.0
2018-01-02 11:40:00,172.0,172.07,171.83,171.85,3568.0,167.2287,167.2968,167.0634,167.0829,3568.0
2018-01-02 11:45:00,171.87,172.15,171.76,171.91,11372.0,167.1023,167.3746,166.9954,167.1412,11372.0
2018-01-02 11:50:00,171.91,171.98,171.69,171.9,5011.0,167.1412,167.2093,166.9273,167.1315,5011.0
2018-01-02 11:55:00,171.93,172.05,171.77,172.05,3555.0,167.1607,167.2773,167.0051,167.2773,3555.0
2018-01-02 12:00:00,172.0,172.55,171.79,172.38,17551.0,167.2287,167.7635,167.0246,167.5982,17551.0
2018-01-02 12:05:00,172.34,172.4,172.21,172.25,3660.0,167.5593,167.6176,167.4329,167.4718,3660.0
2018-01-02 12:10:00,172.25,172.3,172.12,172.26,3470.0,167.4718,167.5204,167.3454,167.4815,3470.0
2018-01-02 12:15:00,172.21,172.35,172.18,172.21,10549.0,167.4329,167.569,167.4037,167.4329,10549.0
2018-01-02 12:20:00,172.2,172.76,172.18,172.67,10798.0,167.4232,167.9676,167.4037,167.8801,10798.0
2018-01-02 12:25:00,172.63,172.72,172.56,172.72,2800.0,167.8413,167.9288,167.7732,167.9288,2800.0
2018-01-02 12:30:00,172.66,172.74,172.46,172.66,11799.0,167.8704,167.9482,167.676,167.8704,11799.0
2018-01-02 12:35:00,172.73,172.9,172.64,172.9,3469.0,167.9385,168.1038,167.851,168.1038,3469.0
2018-01-02 12:40:00,172.96,172.96,172.66,172.86,6968.0,168.1621,168.1621,167.8704,168.0649,6968.0
2018-01-02 12:45:00,172.84,172.93,172.76,172.77,12900.0,168.0454,168.1329,167.9676,167.9774,12900.0
2018-01-02 12:50:00,172.85,172.93,172.72,172.76,23896.0,168.0552,168.1329,167.9288,167.9676,23896.0
2018-01-02 12:55:00,172.75,172.88,172.72,172.84,7760.0,167.9579,168.0843,167.9288,168.0454,7760.0
2018-01-02 13:00:00,172.84,172.9,172.64,172.65,15904.0,168.0454,168.1038,167.851,167.8607,15904.0
2018-01-02 13:05:00,172.72,172.77,172.62,172.74,2380.0,167.9288,167.9774,167.8315,167.9482,2380.0
2018-01-02 13:10:00,172.85,172.89,172.67,172.87,7338.0,168.0552,168.094,167.8801,168.0746,7338.0
2018-01-02 13:15:00,172.77,172.87,172.55,172.55,7905.0,167.9774,168.0746,167.7635,167.7635,7905.0
2018-01-02 13:20:00,172.7,172.73,172.54,172.59,4805.0,167.9093,167.9385,167.7538,167.8024,4805.0
2018-01-02 13:25:00,172.59,172.68,172.57,172.68,1300.0,167.8024,167.8899,167.7829,167.8899,1300.0
2018-01-02 13:30:00,172.6,172.87,172.6,172.81,7417.0,167.8121,168.0746,167.8121,168.0163,7417.0
2018-01-02 13:35:00,172.77,172.9,172.71,172.87,13793.0,167.9774,168.1038,167.919,168.0746,13793.0
2018-01-02 13:40:00,172.95,173.36,172.91,173.15,5886.0,168.1524,168.551,168.1135,168.3468,5886.0
2018-01-02 13:45:00,173.02,173.02,172.75,172.78,7130.0,168.2204,168.2204,167.9579,167.9871,7130.0
2018-01-02 13:50:00,172.86,172.86,172.59,172.59,1600.0,168.0649,168.0649,167.8024,167.8024,1600.0
2018-01-02 13:55:00,172.67,172.84,172.67,172.81,2900.0,167.8801,168.0454,167.8801,168.0163,2900.0
2018-01-02 14:00:00,172.89,172.89,172.62,172.7,10635.0,168.094,168.094,167.8315,167.9093,10635.0
2018-01-02 14:05:00,172.75,172.75,172.55,172.61,1700.0,167.9579,167.9579,167.7635,167.8218,1700.0
2018-01-02 14:10:00,172.58,172.59,172.41,172.41,1631.0,167.7926,167.8024,167.6274,167.6274,1631.0
2018-01-02 14:15:00,172.39,172.49,172.36,172.44,3947.0,167.6079,167.7051,167.5787,167.6565,3947.0
2018-01-02 14:20:00,172.4,172.45,172.27,172.36,4361.0,167.6176,167.6662,167.4912,167.5787,4361.0
2018-01-02 14:25:00,172.4,172.53,172.36,172.53,4339.0,167.6176,167.744,167.5787,167.744,4339.0
2018-01-02 14:30:00,172.46,172.8,172.42,172.75,4239.0,167.676,168.0065,167.6371,167.9579,4239.0
2018-01-02 14:35:00,172.75,172.79,172.6,172.79,3850.0,167.9579,167.9968,167.8121,167.9968,3850.0
2018-01-02 14:40:00,172.76,172.87,172.7,172.87,2605.0,167.9676,168.0746,167.9093,168.0746,2605.0
2018-01-02 14:45:00,172.95,173.03,172.9,172.97,4944.0,168.1524,168.2302,168.1038,168.1718,4944.0
2018-01-02 14:50:00,172.99,173.06,172.94,173.06,5559.0,168.1913,168.2593,168.1427,168.2593,5559.0
2018-01-02 14:55:00,173.07,173.09,172.93,173.01,8023.0,168.269,168.2885,168.1329,168.2107,8023.0
2018-01-02 15:00:00,172.93,172.93,172.77,172.77,3868.0,168.1329,168.1329,167.9774,167.9774,3868.0
2018-01-02 15:05:00,172.7,172.8,172.59,172.8,9064.0,167.9093,168.0065,167.8024,168.0065,9064.0
2018-01-02 15:10:00,172.79,172.93,172.79,172.93,3566.0,167.9968,168.1329,167.9968,168.1329,3566.0
2018-01-02 15:15:00,172.92,172.92,172.68,172.7,8187.0,168.1232,168.1232,167.8899,167.9093,8187.0
2018-01-02 15:20:00,172.7,172.77,172.65,172.77,5958.0,167.9093,167.9774,167.8607,167.9774,5958.0
2018-01-02 15:25:00,172.74,172.88,172.71,172.88,7145.0,167.9482,168.0843,167.919,168.0843,7145.0
2018-01-02 15:30:00,172.83,172.86,172.67,172.69,6676.0,168.0357,168.0649,167.8801,167.8996,6676.0
2018-01-02 15:35:00,172.68,172.86,172.61,172.86,6912.0,167.8899,168.0649,167.8218,168.0649,6912.0
2018-01-02 15:40:00,172.91,173.03,172.88,173.02,12182.0,168.1135,168.2302,168.0843,168.2204,12182.0
2018-01-02 15:45:00,173.04,173.24,173.02,173.17,13726.0,168.2399,168.4343,168.2204,168.3663,13726.0
2018-01-02 15:50:00,173.18,173.52,173.13,173.35,13834.0,168.376,168.7066,168.3274,168.5413,13834.0
2018-01-02 15:55:00,173.35,173.59,173.31,173.55,35642.0,168.5413,168.7746,168.5024,168.7357,35642.0
2018-01-03 09:30:00,174.45,175.74,174.0,174.82,20996.0,169.6108,170.865,169.1733,169.9705,20996.0
2018-01-03 09:35:00,174.79,175.0,174.25,174.65,7973.0,169.9413,170.1455,169.4163,169.8052,7973.0
2018-01-03 09:40:00,174.34,174.38,173.63,173.83,11239.0,169.5038,169.5427,168.8135,169.008,11239.0
2018-01-03 09:45:00,173.95,173.99,173.55,173.93,9861.0,169.1246,169.1635,168.7357,169.1052,9861.0
2018-01-03 09:50:00,173.6,173.72,173.4,173.4,7445.0,168.7843,168.901,168.5899,168.5899,7445.0
2018-01-03 09:55:00,173.48,174.1,173.47,174.1,6500.0,168.6677,169.2705,168.658,169.2705,6500.0
2018-01-03 10:00:00,174.26,174.28,173.89,174.28,10666.0,169.426,169.4455,169.0663,169.4455,10666.0
2018-01-03 10:05:00,174.37,174.62,174.0,174.25,7902.0,169.533,169.7761,169.1733,169.4163,7902.0
2018-01-03 10:10:00,174.2,174.2,173.77,173.82,10597.0,169.3677,169.3677,168.9496,168.9982,10597.0
2018-01-03 10:15:00,173.72,173.91,173.72,173.76,1200.0,168.901,169.0857,168.901,168.9399,1200.0
2018-01-03 10:20:00,173.68,173.95,173.65,173.87,3525.0,168.8621,169.1246,168.833,169.0469,3525.0
2018-01-03 10:25:00,173.95,174.1,173.61,173.93,6052.0,169.1246,169.2705,168.7941,169.1052,6052.0
2018-01-03 10:30:00,174.1,174.15,173.81,173.99,9464.0,169.2705,169.3191,168.9885,169.1635,9464.0
2018-01-03 10:35:00,174.06,174.13,173.87,173.92,3855.0,169.2316,169.2996,169.0469,169.0955,3855.0
2018-01-03 10:40:00,174.02,174.08,173.81,174.08,4064.0,169.1927,169.251,168.9885,169.251,4064.0
2018-01-03 10:45:00,174.03,174.42,173.93,174.17,7745.0,169.2024,169.5816,169.1052,169.3385,7745.0
2018-01-03 10:50:00,174.17,174.24,174.01,174.05,2723.0,169.3385,169.4066,169.183,169.2219,2723.0
2018-01-03 10:55:00,174.08,174.25,174.04,174.13,18144.0,169.251,169.4163,169.2121,169.2996,18144.0
2018-01-03 11:00:00,174.18,174.37,174.12,174.21,6173.0,169.3483,169.533,169.2899,169.3774,6173.0
2018-01-03 11:05:00,174.25,174.54,174.12,174.54,17600.0,169.4163,169.6983,169.2899,169.6983,17600.0
2018-01-03 11:10:00,174.55,174.61,174.45,174.55,6106.0,169.708,169.7663,169.6108,169.708,6106.0
2018-01-03 11:15:00,174.53,174.56,174.45,174.48,5200.0,169.6885,169.7177,169.6108,169.6399,5200.0
2018-01-03 11:20:00,174.46,174.54,174.42,174.45,15750.0,169.6205,169.6983,169.5816,169.6108,15750.0
2018-01-03 11:25:00,174.47,174.47,174.3,174.43,6386.0,169.6302,169.6302,169.4649,169.5913,6386.0
2018-01-03 11:30:00,174.31,174.32,174.12,174.16,6945.0,169.4747,169.4844,169.2899,169.3288,6945.0
2018-01-03 11:35:00,174.18,174.27,174.15,174.25,8566.0,169.3483,169.4358,169.3191,169.4163,8566.0
2018-01-03 11:40:00,174.25,174.25,173.93,173.97,6919.0,169.4163,169.4163,169.1052,169.1441,6919.0
2018-01-03 11:45:00,173.91,173.99,173.7,173.9,6845.0,169.0857,169.1635,168.8816,169.076,6845.0
2018-01-03 11:50:00,173.92,174.09,173.81,173.88,9009.0,169.0955,169.2608,168.9885,169.0566,9009.0
2018-01-03 11:55:00,173.84,174.11,173.81,173.85,3992.0,169.0177,169.2802,168.9885,169.0274,3992.0
2018-01-03 12:00:00,173.9,173.95,173.82,173.94,1959.0,169.076,169.1246,168.9982,169.1149,1959.0
2018-01-03 12:05:00,173.89,174.09,173.87,174.02,2888.0,169.0663,169.2608,169.0469,169.1927,2888.0
2018-01-03 12:10:00,174.02,174.27,174.0,174.12,3474.0,169.1927,169.4358,169.1733,169.2899,3474.0
2018-01-03 12:15:00,174.1,174.18,174.0,174.14,4782.0,169.2705,169.3483,169.1733,169.3094,4782.0
2018-01-03 12:20:00,174.25,174.26,174.13,174.22,34181.0,169.4163,169.426,169.2996,169.3871,34181.0
2018-01-03 12:25:00,174.19,174.24,174.07,174.12,7773.0,169.358,169.4066,169.2413,169.2899,7773.0
2018-01-03 12:30:00,174.16,174.23,174.11,174.2,4352.0,169.3288,169.3969,169.2802,169.3677,4352.0
2018-01-03 12:35:00,174.27,174.3,174.17,174.21,5370.0,169.4358,169.4649,169.3385,169.3774,5370.0
2018-01-03 12:40:00,174.31,174.49,174.31,174.49,5224.0,169.4747,169.6497,169.4747,169.6497,5224.0
2018-01-03 12:45:00,174.51,174.66,174.39,174.63,10670.0,169.6691,169.8149,169.5524,169.7858,10670.0
2018-01-03 12:50:00,174.68,175.23,174.62,175.12,5174.0,169.8344,170.3691,169.7761,170.2622,5174.0
2018-01-03 12:55:00,175.12,175.12,174.79,174.81,3469.0,170.2622,170.2622,169.9413,169.9608,3469.0
2018-01-03 13:00:00,174.72,174.8,174.65,174.76,2114.0,169.8733,169.9511,169.8052,169.9122,2114.0
2018-01-03 13:05:00,174.8,174.81,174.68,174.73,1798.0,169.9511,169.9608,169.8344,169.883,1798.0
2018-01-03 13:10:00,174.67,174.67,174.46,174.56,2300.0,169.8247,169.8247,169.6205,169.7177,2300.0
2018-01-03 13:15:00,174.56,174.65,174.5,174.64,3000.0,169.7177,169.8052,169.6594,169.7955,3000.0
2018-01-03 13:20:00,174.59,174.69,174.43,174.69,3400.0,169.7469,169.8441,169.5913,169.8441,3400.0
2018-01-03 13:25:00,174.65,174.65,174.36,174.61,4799.0,169.8052,169.8052,169.5233,169.7663,4799.0
2018-01-03 13:30:00,174.62,174.77,174.5,174.62,7521.0,169.7761,169.9219,169.6594,169.7761,7521.0
2018-01-03 13:35:00,174.62,174.63,174.43,174.47,1695.0,169.7761,169.7858,169.5913,169.6302,1695.0
2018-01-03 13:40:00,174.51,174.62,174.48,174.62,1300.0,169.6691,169.7761,169.6399,169.7761,1300.0
2018-01-03 13:45:00,174.64,174.65,174.57,174.57,1000.0,169.7955,169.8052,169.7274,169.7274,1000.0
2018-01-03 13:50:00,174.6,174.69,174.58,174.58,3850.0,169.7566,169.8441,169.7372,169.7372,3850.0
2018-01-03 13:55:00,174.64,174.67,174.51,174.57,1945.0,169.7955,169.8247,169.6691,169.7274,1945.0
2018-01-03 14:00:00,174.57,174.66,174.49,174.59,2538.0,169.7274,169.8149,169.6497,169.7469,2538.0
2018-01-03 14:05:00,174.59,174.77,174.59,174.76,2514.0,169.7469,169.9219,169.7469,169.9122,2514.0
2018-01-03 14:10:00,174.86,174.94,174.75,174.94,3165.0,170.0094,170.0872,169.9024,170.0872,3165.0
2018-01-03 14:15:00,174.86,175.14,174.8,174.97,1200.0,170.0094,170.2816,169.9511,170.1163,1200.0
2018-01-03 14:20:00,175.02,175.11,174.96,175.04,2401.0,170.165,170.2525,170.1066,170.1844,2401.0
2018-01-03 14:25:00,175.06,175.11,174.97,175.03,1500.0,170.2038,170.2525,170.1163,170.1747,1500.0
2018-01-03 14:30:00,175.11,175.22,175.02,175.22,2297.0,170.2525,170.3594,170.165,170.3594,2297.0
2018-01-03 14:35:00,175.22,175.31,175.04,175.04,4589.0,170.3594,170.4469,170.1844,170.1844,4589.0
2018-01-03 14:40:00,175.04,175.26,174.94,175.25,5508.0,170.1844,170.3983,170.0872,170.3886,5508.0
2018-01-03 14:45:00,175.17,175.22,175.05,175.11,4474.0,170.3108,170.3594,170.1941,170.2525,4474.0
2018-01-03 14:50:00,175.09,175.11,175.04,175.08,3200.0,170.233,170.2525,170.1844,170.2233,3200.0
2018-01-03 14:55:00,175.13,175.13,175.03,175.13,3807.0,170.2719,170.2719,170.1747,170.2719,3807.0
2018-01-03 15:00:00,175.21,175.22,175.02,175.03,2561.0,170.3497,170.3594,170.165,170.1747,2561.0
2018-01-03 15:05:00,175.01,175.24,175.0,175.18,4000.0,170.1552,170.3789,170.1455,170.3205,4000.0
2018-01-03 15:10:00,175.13,175.22,175.11,175.17,4029.0,170.2719,170.3594,170.2525,170.3108,4029.0
2018-01-03 15:15:00,175.2,175.25,175.15,175.16,6239.0,170.34,170.3886,170.2914,170.3011,6239.0
2018-01-03 15:20:00,175.15,175.29,175.13,175.24,6636.0,170.2914,170.4275,170.2719,170.3789,6636.0
2018-01-03 15:25:00,175.27,175.31,175.17,175.19,13975.0,170.408,170.4469,170.3108,170.3302,13975.0
2018-01-03 15:30:00,175.16,175.16,174.99,175.0,12369.0,170.3011,170.3011,170.1358,170.1455,12369.0
2018-01-03 15:35:00,175.01,175.33,174.89,175.28,9197.0,170.1552,170.4664,170.0386,170.4177,9197.0
2018-01-03 15:40:00,175.27,175.38,175.0,175.04,16302.0,170.408,170.515,170.1455,170.1844,16302.0
2018-01-03 15:45:00,175.09,175.22,175.0,175.0,19662.0,170.233,170.3594,170.1455,170.1455,19662.0
2018-01-03 15:50:00,175.05,175.16,175.01,175.13,26386.0,170.1941,170.3011,170.1552,170.2719,26386.0
2018-01-03 15:55:00,175.12,175.26,175.03,175.12,59588.0,170.2622,170.3983,170.1747,170.2622,59588.0
2018-01-04 09:30:00,175.85,176.62,175.43,175.46,19451.0,170.9719,171.7206,170.5636,170.5928,19451.0
2018-01-04 09:35:00,175.62,176.0,175.28,175.28,11603.0,170.7483,171.1178,170.4177,170.4177,11603.0
2018-01-04 09:40:00,175.31,175.77,175.04,175.05,16226.0,170.4469,170.8942,170.1844,170.1941,16226.0
2018-01-04 09:45:00,175.0,175.1,174.38,175.1,9615.0,170.1455,170.2427,169.5427,170.2427,9615.0
2018-01-04 09:50:00,174.96,175.13,174.59,174.74,9731.0,170.1066,170.2719,169.7469,169.8927,9731.0
2018-01-04 09:55:00,174.77,175.05,174.74,174.75,2625.0,169.9219,170.1941,169.8927,169.9024,2625.0
2018-01-04 10:00:00,174.77,174.98,173.95,174.05,9125.0,169.9219,170.1261,169.1246,169.2219,9125.0
2018-01-04 10:05:00,174.09,174.09,173.5,173.5,15179.0,169.2608,169.2608,168.6871,168.6871,15179.0
2018-01-04 10:10:00,173.33,173.66,173.25,173.39,6970.0,168.5218,168.8427,168.4441,168.5802,6970.0
2018-01-04 10:15:00,173.51,173.71,173.1,173.11,6957.0,168.6968,168.8913,168.2982,168.3079,6957.0
2018-01-04 10:20:00,173.28,173.79,173.17,173.79,28376.0,168.4732,168.9691,168.3663,168.9691,28376.0
2018-01-04 10:25:00,173.72,173.79,173.29,173.43,7520.0,168.901,168.9691,168.4829,168.6191,7520.0
2018-01-04 10:30:00,173.43,173.43,172.67,172.9,18751.0,168.6191,168.6191,167.8801,168.1038,18751.0
2018-01-04 10:35:00,172.94,173.12,172.29,172.33,12681.0,168.1427,168.3177,167.5107,167.5496,12681.0
2018-01-04 10:40:00,172.59,172.84,172.51,172.52,14642.0,167.8024,168.0454,167.7246,167.7343,14642.0
2018-01-04 10:45:00,172.5,172.9,172.47,172.5,9151.0,167.7149,168.1038,167.6857,167.7149,9151.0
2018-01-04 10:50:00,172.65,172.68,171.57,171.65,24573.0,167.8607,167.8899,166.8107,166.8884,24573.0
2018-01-04 10:55:00,171.76,171.87,170.69,171.35,40504.0,166.9954,167.1023,165.9551,166.5968,40504.0
2018-01-04 11:00:00,171.4,171.77,171.26,171.38,16309.0,166.6454,167.0051,166.5093,166.6259,16309.0
2018-01-04 11:05:00,171.5,171.72,171.3,171.43,8257.0,166.7426,166.9565,166.5481,166.6745,8257.0
2018-01-04 11:10:00,171.38,171.97,171.29,171.37,12587.0,166.6259,167.1996,166.5384,166.6162,12587.0
2018-01-04 11:15:00,171.48,171.73,171.2,171.23,14318.0,166.7232,166.9662,166.4509,166.4801,14318.0
2018-01-04 11:20:00,171.27,171.48,171.04,171.47,11920.0,166.519,166.7232,166.2954,166.7134,11920.0
2018-01-04 11:25:00,171.47,171.48,170.33,170.35,32015.0,166.7134,166.7232,165.6051,165.6245,32015.0
2018-01-04 11:30:00,170.45,170.83,170.25,170.35,37746.0,165.7217,166.0912,165.5273,165.6245,37746.0
2018-01-04 11:35:00,170.36,170.47,169.63,170.0,33673.0,165.6342,165.7412,164.9245,165.2842,33673.0
2018-01-04 11:40:00,170.0,170.1,169.66,169.74,12986.0,165.2842,165.3814,164.9536,165.0314,12986.0
2018-01-04 11:45:00,169.84,170.2,169.69,169.89,12381.0,165.1286,165.4787,164.9828,165.1773,12381.0
2018-01-04 11:50:00,169.88,169.99,169.64,169.83,9280.0,165.1675,165.2745,164.9342,165.1189,9280.0
2018-01-04 11:55:00,169.9,170.12,169.66,170.02,12610.0,165.187,165.4009,164.9536,165.3037,12610.0
2018-01-04 12:00:00,170.1,170.88,170.0,170.88,27476.0,165.3814,166.1398,165.2842,166.1398,27476.0
2018-01-04 12:05:00,170.77,171.3,170.56,171.03,12948.0,166.0329,166.5481,165.8287,166.2856,12948.0
2018-01-04 12:10:00,171.07,171.84,171.07,171.51,22392.0,166.3245,167.0732,166.3245,166.7523,22392.0
2018-01-04 12:15:00,171.62,171.84,171.51,171.54,6748.0,166.8593,167.0732,166.7523,166.7815,6748.0
2018-01-04 12:20:00,171.44,171.7,171.44,171.54,5304.0,166.6843,166.9371,166.6843,166.7815,5304.0
2018-01-04 12:25:00,171.49,171.49,171.16,171.16,10370.0,166.7329,166.7329,166.412,166.412,10370.0
2018-01-04 12:30:00,171.16,171.2,170.98,170.98,5968.0,166.412,166.4509,166.237,166.237,5968.0
2018-01-04 12:35:00,170.85,171.3,170.85,171.09,3615.0,166.1106,166.5481,166.1106,166.344,3615.0
2018-01-04 12:40:00,171.17,171.28,171.06,171.23,6488.0,166.4218,166.5287,166.3148,166.4801,6488.0
2018-01-04 12:45:00,171.24,171.62,171.18,171.45,7455.0,166.4898,166.8593,166.4315,166.694,7455.0
2018-01-04 12:50:00,171.37,171.56,171.26,171.46,7657.0,166.6162,166.8009,166.5093,166.7037,7657.0
2018-01-04 12:55:00,171.43,171.43,171.27,171.27,1100.0,166.6745,166.6745,166.519,166.519,1100.0
2018-01-04 13:00:00,171.34,171.89,171.3,171.69,17559.0,166.587,167.1218,166.5481,166.9273,17559.0
2018-01-04 13:05:00,171.72,171.81,171.46,171.71,13408.0,166.9565,167.044,166.7037,166.9468,13408.0
2018-01-04 13:10:00,171.7,171.91,171.61,171.72,9128.0,166.9371,167.1412,166.8496,166.9565,9128.0
2018-01-04 13:15:00,171.68,171.92,171.51,171.84,13227.0,166.9176,167.151,166.7523,167.0732,13227.0
2018-01-04 13:20:00,171.9,171.96,171.88,171.9,2933.0,167.1315,167.1898,167.1121,167.1315,2933.0
2018-01-04 13:25:00,171.93,172.1,171.93,172.1,4362.0,167.1607,167.326,167.1607,167.326,4362.0
2018-01-04 13:30:00,172.09,172.14,171.97,171.97,4111.0,167.3162,167.3648,167.1996,167.1996,4111.0
2018-01-04 13:35:00,172.0,172.0,171.7,171.7,8063.0,167.2287,167.2287,166.9371,166.9371,8063.0
2018-01-04 13:40:00,171.73,171.88,171.64,171.76,8691.0,166.9662,167.1121,166.8787,166.9954,8691.0
2018-01-04 13:45:00,171.77,171.84,171.68,171.75,7102.0,167.0051,167.0732,166.9176,166.9857,7102.0
2018-01-04 13:50:00,171.75,171.76,171.66,171.73,7850.0,166.9857,166.9954,166.8982,166.9662,7850.0
2018-01-04 13:55:00,171.72,171.89,171.67,171.75,10694.0,166.9565,167.1218,166.9079,166.9857,10694.0
2018-01-04 14:00:00,171.79,172.1,171.77,172.07,5548.0,167.0246,167.326,167.0051,167.2968,5548.0
2018-01-04 14:05:00,171.98,172.2,171.8,171.86,9975.0,167.2093,167.4232,167.0343,167.0926,9975.0
2018-01-04 14:10:00,171.9,171.95,171.79,171.87,7608.0,167.1315,167.1801,167.0246,167.1023,7608.0
2018-01-04 14:15:00,171.91,172.18,171.9,172.0,3652.0,167.1412,167.4037,167.1315,167.2287,3652.0
2018-01-04 14:20:00,172.03,172.15,171.97,172.07,12672.0,167.2579,167.3746,167.1996,167.2968,12672.0
2018-01-04 14:25:00,172.08,172.31,172.0,172.26,11863.0,167.3065,167.5301,167.2287,167.4815,11863.0
2018-01-04 14:30:00,172.23,172.43,172.15,172.29,10712.0,167.4524,167.6468,167.3746,167.5107,10712.0
2018-01-04 14:35:00,172.31,172.34,172.22,172.27,2492.0,167.5301,167.5593,167.4426,167.4912,2492.0
2018-01-04 14:40:00,172.26,172.33,172.15,172.16,6575.0,167.4815,167.5496,167.3746,167.3843,6575.0
2018-01-04 14:45:00,172.2,172.37,172.14,172.25,7820.0,167.4232,167.5885,167.3648,167.4718,7820.0
2018-01-04 14:50:00,172.23,172.27,172.06,172.1,3857.0,167.4524,167.4912,167.2871,167.326,3857.0
2018-01-04 14:55:00,172.1,172.16,171.96,172.16,4172.0,167.326,167.3843,167.1898,167.3843,4172.0
2018-01-04 15:00:00,172.13,172.22,172.07,172.1,8112.0,167.3551,167.4426,167.2968,167.326,8112.0
2018-01-04 15:05:00,172.11,172.11,171.93,172.0,6322.0,167.3357,167.3357,167.1607,167.2287,6322.0
2018-01-04 15:10:00,172.03,172.2,171.94,172.1,8617.0,167.2579,167.4232,167.1704,167.326,8617.0
2018-01-04 15:15:00,172.1,172.11,171.97,171.97,4711.0,167.326,167.3357,167.1996,167.1996,4711.0
2018-01-04 15:20:00,171.94,171.96,171.76,171.83,10638.0,167.1704,167.1898,166.9954,167.0634,10638.0
2018-01-04 15:25:00,171.87,172.11,171.85,172.0,7648.0,167.1023,167.3357,167.0829,167.2287,7648.0
2018-01-04 15:30:00,172.0,172.0,171.74,171.82,13080.0,167.2287,167.2287,166.9759,167.0537,13080.0
2018-01-04 15:35:00,171.8,171.94,171.79,171.88,13554.0,167.0343,167.1704,167.0246,167.1121,13554.0
2018-01-04 15:40:00,171.85,171.91,171.76,171.87,8923.0,167.0829,167.1412,166.9954,167.1023,8923.0
2018-01-04 15:45:00,171.86,171.86,171.69,171.83,14621.0,167.0926,167.0926,166.9273,167.0634,14621.0
2018-01-04 15:50:00,171.82,171.94,171.76,171.92,22330.0,167.0537,167.1704,166.9954,167.151,22330.0
2018-01-04 15:55:00,171.94,172.03,171.89,171.97,54073.0,167.1704,167.2579,167.1218,167.1996,54073.0
2018-01-05 09:30:00,173.0,173.32,170.82,171.04,18107.0,168.201,168.5121,166.0815,166.2954,18107.0
2018-01-05 09:35:00,171.24,171.7,170.96,171.5,9545.0,166.4898,166.9371,166.2176,166.7426,9545.0
2018-01-05 09:40:00,171.54,171.69,171.0,171.44,15306.0,166.7815,166.9273,166.2565,166.6843,15306.0
2018-01-05 09:45:00,171.36,171.36,170.53,170.56,11057.0,166.6065,166.6065,165.7995,165.8287,11057.0
2018-01-05 09:50:00,170.56,171.7,170.56,171.68,16364.0,165.8287,166.9371,165.8287,166.9176,16364.0
2018-01-05 09:55:00,171.84,172.14,171.47,171.62,9132.0,167.0732,167.3648,166.7134,166.8593,9132.0
2018-01-05 10:00:00,171.7,171.7,170.87,171.0,14051.0,166.9371,166.9371,166.1301,166.2565,14051.0
2018-01-05 10:05:00,171.0,171.19,170.87,171.09,6456.0,166.2565,166.4412,166.1301,166.344,6456.0
2018-01-05 10:10:00,171.03,171.2,170.67,171.01,10465.0,166.2856,166.4509,165.9356,166.2662,10465.0
2018-01-05 10:15:00,171.05,171.31,171.0,171.1,3982.0,166.3051,166.5579,166.2565,166.3537,3982.0
2018-01-05 10:20:00,171.09,171.14,170.87,170.94,4439.0,166.344,166.3926,166.1301,166.1981,4439.0
2018-01-05 10:25:00,170.92,170.93,170.6,170.73,8725.0,166.1787,166.1884,165.8676,165.994,8725.0
2018-01-05 10:30:00,170.88,171.06,170.66,170.66,7360.0,166.1398,166.3148,165.9259,165.9259,7360.0
2018-01-05 10:35:00,170.73,170.77,170.4,170.62,16266.0,165.994,166.0329,165.6731,165.887,16266.0
2018-01-05 10:40:00,170.64,170.66,170.37,170.37,4752.0,165.9065,165.9259,165.6439,165.6439,4752.0
2018-01-05 10:45:00,170.37,170.38,169.83,169.83,17184.0,165.6439,165.6537,165.1189,165.1189,17184.0
2018-01-05 10:50:00,169.98,170.28,169.79,170.15,18639.0,165.2648,165.5564,165.08,165.4301,18639.0
2018-01-05 10:55:00,170.1,170.17,169.98,170.05,13189.0,165.3814,165.4495,165.2648,165.3328,13189.0
2018-01-05 11:00:00,170.0,170.29,169.9,170.09,13643.0,165.2842,165.5662,165.187,165.3717,13643.0
2018-01-05 11:05:00,170.12,170.18,169.85,169.85,13461.0,165.4009,165.4592,165.1384,165.1384,13461.0
2018-01-05 11:10:00,169.87,170.25,169.83,170.11,5768.0,165.1578,165.5273,165.1189,165.3912,5768.0
2018-01-05 11:15:00,170.08,170.08,169.75,169.84,17475.0,165.362,165.362,165.0411,165.1286,17475.0
2018-01-05 11:20:00,169.89,170.16,169.81,169.93,6648.0,165.1773,165.4398,165.0995,165.2162,6648.0
2018-01-05 11:25:00,169.95,170.13,169.92,170.06,6790.0,165.2356,165.4106,165.2064,165.3425,6790.0
2018-01-05 11:30:00,170.08,170.11,169.92,169.95,12693.0,165.362,165.3912,165.2064,165.2356,12693.0
2018-01-05 11:35:00,169.94,170.1,169.94,170.05,6194.0,165.2259,165.3814,165.2259,165.3328,6194.0
2018-01-05 11:40:00,170.0,170.0,169.7,169.77,13354.0,165.2842,165.2842,164.9925,165.0606,13354.0
2018-01-05 11:45:00,169.77,169.88,169.72,169.75,3851.0,165.0606,165.1675,165.012,165.0411,3851.0
2018-01-05 11:50:00,169.76,169.89,169.63,169.84,10051.0,165.0509,165.1773,164.9245,165.1286,10051.0
2018-01-05 11:55:00,169.77,170.07,169.73,170.07,9907.0,165.0606,165.3523,165.0217,165.3523,9907.0
2018-01-05 12:00:00,170.08,170.21,170.02,170.21,5830.0,165.362,165.4884,165.3037,165.4884,5830.0
2018-01-05 12:05:00,170.21,170.21,170.04,170.05,2315.0,165.4884,165.4884,165.3231,165.3328,2315.0
2018-01-05 12:10:00,170.11,170.18,169.98,170.13,12126.0,165.3912,165.4592,165.2648,165.4106,12126.0
2018-01-05 12:15:00,170.08,170.09,169.94,170.05,4288.0,165.362,165.3717,165.2259,165.3328,4288.0
2018-01-05 12:20:00,170.06,170.26,169.95,170.02,12725.0,165.3425,165.537,165.2356,165.3037,12725.0
2018-01-05 12:25:00,170.02,170.15,169.86,170.15,5932.0,165.3037,165.4301,165.1481,165.4301,5932.0
2018-01-05 12:30:00,170.1,170.1,169.88,169.88,7806.0,165.3814,165.3814,165.1675,165.1675,7806.0
2018-01-05 12:35:00,169.9,170.02,169.81,169.91,14941.0,165.187,165.3037,165.0995,165.1967,14941.0
2018-01-05 12:40:00,169.93,170.01,169.89,169.89,2211.0,165.2162,165.2939,165.1773,165.1773,2211.0
2018-01-05 12:45:00,169.86,169.9,169.72,169.83,8092.0,165.1481,165.187,165.012,165.1189,8092.0
2018-01-05 12:50:00,169.81,170.05,169.65,169.98,10659.0,165.0995,165.3328,164.9439,165.2648,10659.0
2018-01-05 12:55:00,169.78,169.97,169.77,169.84,8859.0,165.0703,165.255,165.0606,165.1286,8859.0
2018-01-05 13:00:00,169.8,169.87,169.79,169.83,1867.0,165.0898,165.1578,165.08,165.1189,1867.0
2018-01-05 13:05:00,169.78,169.84,169.69,169.83,6463.0,165.0703,165.1286,164.9828,165.1189,6463.0
2018-01-05 13:10:00,169.73,169.78,169.72,169.75,5716.0,165.0217,165.0703,165.012,165.0411,5716.0
2018-01-05 13:15:00,169.77,169.81,169.7,169.78,3494.0,165.0606,165.0995,164.9925,165.0703,3494.0
2018-01-05 13:20:00,169.76,169.78,169.69,169.72,10132.0,165.0509,165.0703,164.9828,165.012,10132.0
2018-01-05 13:25:00,169.72,169.75,169.5,169.69,18835.0,165.012,165.0411,164.7981,164.9828,18835.0
2018-01-05 13:30:00,169.69,169.92,169.69,169.86,1565.0,164.9828,165.2064,164.9828,165.1481,1565.0
2018-01-05 13:35:00,169.9,169.9,169.8,169.8,2397.0,165.187,165.187,165.0898,165.0898,2397.0
2018-01-05 13:40:00,169.87,169.96,169.81,169.96,2768.0,165.1578,165.2453,165.0995,165.2453,2768.0
2018-01-05 13:45:00,169.9,169.93,169.85,169.87,3902.0,165.187,165.2162,165.1384,165.1578,3902.0
2018-01-05 13:50:00,169.89,170.24,169.88,170.18,7351.0,165.1773,165.5176,165.1675,165.4592,7351.0
2018-01-05 13:55:00,170.15,170.25,170.11,170.25,3520.0,165.4301,165.5273,165.3912,165.5273,3520.0
2018-01-05 14:00:00,170.28,170.43,170.28,170.37,11620.0,165.5564,165.7023,165.5564,165.6439,11620.0
2018-01-05 14:05:00,170.34,170.37,170.2,170.2,8863.0,165.6148,165.6439,165.4787,165.4787,8863.0
2018-01-05 14:10:00,170.2,170.26,170.17,170.18,4600.0,165.4787,165.537,165.4495,165.4592,4600.0
2018-01-05 14:15:00,170.17,170.36,170.17,170.31,6856.0,165.4495,165.6342,165.4495,165.5856,6856.0
2018-01-05 14:20:00,170.3,170.59,170.29,170.57,4748.0,165.5759,165.8578,165.5662,165.8384,4748.0
2018-01-05 14:25:00,170.59,170.85,170.59,170.85,9091.0,165.8578,166.1106,165.8578,166.1106,9091.0
2018-01-05 14:30:00,170.89,170.9,170.74,170.85,9050.0,166.1495,166.1592,166.0037,166.1106,9050.0
2018-01-05 14:35:00,170.88,171.13,170.88,170.96,6296.0,166.1398,166.3829,166.1398,166.2176,6296.0
2018-01-05 14:40:00,170.96,170.97,170.85,170.91,8634.0,166.2176,166.2273,166.1106,166.169,8634.0
2018-01-05 14:45:00,170.9,170.97,170.83,170.92,5550.0,166.1592,166.2273,166.0912,166.1787,5550.0
2018-01-05 14:50:00,170.91,170.96,170.69,170.69,8464.0,166.169,166.2176,165.9551,165.9551,8464.0
2018-01-05 14:55:00,170.7,170.81,170.65,170.81,6404.0,165.9648,166.0717,165.9162,166.0717,6404.0
2018-01-05 15:00:00,170.81,170.91,170.78,170.86,7737.0,166.0717,166.169,166.0426,166.1204,7737.0
2018-01-05 15:05:00,170.89,170.94,170.83,170.92,11247.0,166.1495,166.1981,166.0912,166.1787,11247.0
2018-01-05 15:10:00,170.89,170.98,170.75,170.83,8007.0,166.1495,166.237,166.0134,166.0912,8007.0
2018-01-05 15:15:00,170.87,171.0,170.8,170.95,5507.0,166.1301,166.2565,166.062,166.2079,5507.0
2018-01-05 15:20:00,170.92,171.06,170.87,171.04,6232.0,166.1787,166.3148,166.1301,166.2954,6232.0
2018-01-05 15:25:00,171.06,171.2,171.06,171.15,7508.0,166.3148,166.4509,166.3148,166.4023,7508.0
2018-01-05 15:30:00,171.13,171.18,171.01,171.13,11776.0,166.3829,166.4315,166.2662,166.3829,11776.0
2018-01-05 15:35:00,171.16,171.16,171.0,171.07,11562.0,166.412,166.412,166.2565,166.3245,11562.0
2018-01-05 15:40:00,171.08,171.13,171.0,171.05,9387.0,166.3343,166.3829,166.2565,166.3051,9387.0
2018-01-05 15:45:00,171.1,171.33,171.09,171.22,19630.0,166.3537,166.5773,166.344,166.4704,19630.0
2018-01-05 15:50:00,171.23,171.33,171.21,171.33,18608.0,166.4801,166.5773,166.4606,166.5773,18608.0
2018-01-05 15:55:00,171.34,171.45,171.23,171.37,64207.0,166.587,166.694,166.4801,166.6162,64207.0
2018-01-08 09:30:00,171.29,171.29,169.6,169.99,18201.0,166.5384,166.5384,164.8953,165.2745,18201.0
2018-01-08 09:35:00,170.25,170.39,169.71,170.01,15288.0,165.5273,165.6634,165.0023,165.2939,15288.0
2018-01-08 09:40:00,170.1,170.47,170.0,170.47,22966.0,165.3814,165.7412,165.2842,165.7412,22966.0
2018-01-08 09:45:00,170.57,170.66,170.0,170.19,30503.0,165.8384,165.9259,165.2842,165.4689,30503.0
2018-01-08 09:50:00,170.19,170.33,170.09,170.12,11351.0,165.4689,165.6051,165.3717,165.4009,11351.0
2018-01-08 09:55:00,170.18,170.34,170.05,170.17,6637.0,165.4592,165.6148,165.3328,165.4495,6637.0
2018-01-08 10:00:00,170.22,170.39,170.06,170.39,7800.0,165.4981,165.6634,165.3425,165.6634,7800.0
2018-01-08 10:05:00,170.31,170.34,169.91,169.91,8525.0,165.5856,165.6148,165.1967,165.1967,8525.0
2018-01-08 10:10:00,169.9,169.94,169.68,169.8,8758.0,165.187,165.2259,164.9731,165.0898,8758.0
2018-01-08 10:15:00,169.8,169.96,169.78,169.94,7013.0,165.0898,165.2453,165.0703,165.2259,7013.0
2018-01-08 10:20:00,169.94,170.22,169.84,170.04,3209.0,165.2259,165.4981,165.1286,165.3231,3209.0
2018-01-08 10:25:00,170.02,170.15,169.88,170.04,6389.0,165.3037,165.4301,165.1675,165.3231,6389.0
2018-01-08 10:30:00,170.07,170.24,170.07,170.07,4362.0,165.3523,165.5176,165.3523,165.3523,4362.0
2018-01-08 10:35:00,170.02,170.02,169.75,169.77,10665.0,165.3037,165.3037,165.0411,165.0606,10665.0
2018-01-08 10:40:00,169.7,169.82,169.42,169.71,11867.0,164.9925,165.1092,164.7203,165.0023,11867.0
2018-01-08 10:45:00,169.72,169.94,169.59,169.93,10623.0,165.012,165.2259,164.8856,165.2162,10623.0
2018-01-08 10:50:00,169.91,170.01,169.89,169.94,4444.0,165.1967,165.2939,165.1773,165.2259,4444.0
2018-01-08 10:55:00,169.93,170.17,169.93,170.14,2120.0,165.2162,165.4495,165.2162,165.4203,2120.0
2018-01-08 11:00:00,170.05,170.15,170.0,170.02,9908.0,165.3328,165.4301,165.2842,165.3037,9908.0
2018-01-08 11:05:00,170.02,170.2,169.99,170.09,6059.0,165.3037,165.4787,165.2745,165.3717,6059.0
2018-01-08 11:10:00,170.09,170.13,169.82,169.94,9110.0,165.3717,165.4106,165.1092,165.2259,9110.0
2018-01-08 11:15:00,169.94,169.94,169.74,169.76,6727.0,165.2259,165.2259,165.0314,165.0509,6727.0
2018-01-08 11:20:00,169.76,169.93,169.62,169.93,12225.0,165.0509,165.2162,164.9148,165.2162,12225.0
2018-01-08 11:25:00,169.92,170.2,169.74,170.15,35333.0,165.2064,165.4787,165.0314,165.4301,35333.0
2018-01-08 11:30:00,170.15,170.23,170.03,170.18,7344.0,165.4301,165.5078,165.3134,165.4592,7344.0
2018-01-08 11:35:00,170.17,170.43,170.04,170.42,19231.0,165.4495,165.7023,165.3231,165.6926,19231.0
2018-01-08 11:40:00,170.45,171.0,170.44,170.95,4086.0,165.7217,166.2565,165.712,166.2079,4086.0
2018-01-08 11:45:00,171.02,171.05,170.75,170.82,4510.0,166.2759,166.3051,166.0134,166.0815,4510.0
2018-01-08 11:50:00,170.9,170.9,170.53,170.74,6572.0,166.1592,166.1592,165.7995,166.0037,6572.0
2018-01-08 11:55:00,170.74,171.15,170.74,170.97,8146.0,166.0037,166.4023,166.0037,166.2273,8146.0
2018-01-08 12:00:00,170.96,171.4,170.96,171.38,4931.0,166.2176,166.6454,166.2176,166.6259,4931.0
2018-01-08 12:05:00,171.35,171.67,171.32,171.67,10731.0,166.5968,166.9079,166.5676,166.9079,10731.0
2018-01-08 12:10:00,171.63,171.72,171.56,171.63,4483.0,166.869,166.9565,166.8009,166.869,4483.0
2018-01-08 12:15:00,171.65,171.85,171.62,171.85,10098.0,166.8884,167.0829,166.8593,167.0829,10098.0
2018-01-08 12:20:00,171.88,172.07,171.82,172.07,7613.0,167.1121,167.2968,167.0537,167.2968,7613.0
2018-01-08 12:25:00,172.08,172.16,171.98,171.99,4685.0,167.3065,167.3843,167.2093,167.219,4685.0
2018-01-08 12:30:00,172.0,172.05,171.8,171.8,3199.0,167.2287,167.2773,167.0343,167.0343,3199.0
2018-01-08 12:35:00,171.81,171.96,171.73,171.88,3845.0,167.044,167.1898,166.9662,167.1121,3845.0
2018-01-08 12:40:00,171.98,172.09,171.86,172.03,2550.0,167.2093,167.3162,167.0926,167.2579,2550.0
2018-01-08 12:45:00,171.99,172.02,171.87,171.9,2652.0,167.219,167.2482,167.1023,167.1315,2652.0
2018-01-08 12:50:00,171.9,171.95,171.87,171.88,4058.0,167.1315,167.1801,167.1023,167.1121,4058.0
2018-01-08 12:55:00,171.9,172.0,171.9,171.99,2600.0,167.1315,167.2287,167.1315,167.219,2600.0
2018-01-08 13:00:00,172.0,172.06,171.92,172.06,3700.0,167.2287,167.2871,167.151,167.2871,3700.0
2018-01-08 13:05:00,172.07,172.46,172.02,172.46,7666.0,167.2968,167.676,167.2482,167.676,7666.0
2018-01-08 13:10:00,172.36,172.44,172.29,172.43,10050.0,167.5787,167.6565,167.5107,167.6468,10050.0
2018-01-08 13:15:00,172.44,172.63,172.44,172.63,3249.0,167.6565,167.8413,167.6565,167.8413,3249.0
2018-01-08 13:20:00,172.53,172.55,172.43,172.43,4300.0,167.744,167.7635,167.6468,167.6468,4300.0
2018-01-08 13:25:00,172.47,172.5,172.44,172.48,1304.0,167.6857,167.7149,167.6565,167.6954,1304.0
2018-01-08 13:30:00,172.43,172.46,172.33,172.33,3842.0,167.6468,167.676,167.5496,167.5496,3842.0
2018-01-08 13:35:00,172.31,172.32,172.19,172.21,4300.0,167.5301,167.5399,167.4135,167.4329,4300.0
2018-01-08 13:40:00,172.21,172.24,172.09,172.13,3406.0,167.4329,167.4621,167.3162,167.3551,3406.0
2018-01-08 13:45:00,172.11,172.14,171.98,171.98,8252.0,167.3357,167.3648,167.2093,167.2093,8252.0
2018-01-08 13:50:00,172.0,172.02,171.76,171.77,7700.0,167.2287,167.2482,166.9954,167.0051,7700.0
2018-01-08 13:55:00,171.75,171.89,171.74,171.8,6690.0,166.9857,167.1218,166.9759,167.0343,6690.0
2018-01-08 14:00:00,171.78,171.81,171.6,171.68,8989.0,167.0148,167.044,166.8398,166.9176,8989.0
2018-01-08 14:05:00,171.71,171.75,171.65,171.69,3500.0,166.9468,166.9857,166.8884,166.9273,3500.0
2018-01-08 14:10:00,171.69,172.14,171.62,172.13,26189.0,166.9273,167.3648,166.8593,167.3551,26189.0
2018-01-08 14:15:00,172.12,172.34,172.07,172.07,30688.0,167.3454,167.5593,167.2968,167.2968,30688.0
2018-01-08 14:20:00,172.07,172.59,172.07,172.46,21034.0,167.2968,167.8024,167.2968,167.676,21034.0
2018-01-08 14:25:00,172.44,172.55,172.36,172.45,8200.0,167.6565,167.7635,167.5787,167.6662,8200.0
2018-01-08 14:30:00,172.53,172.54,172.16,172.26,15411.0,167.744,167.7538,167.3843,167.4815,15411.0
2018-01-08 14:35:00,172.21,172.22,171.83,171.84,16135.0,167.4329,167.4426,167.0634,167.0732,16135.0
2018-01-08 14:40:00,171.84,172.14,171.71,172.14,26696.0,167.0732,167.3648,166.9468,167.3648,26696.0
2018-01-08 14:45:00,172.1,172.2,172.03,172.12,5927.0,167.326,167.4232,167.2579,167.3454,5927.0
2018-01-08 14:50:00,172.1,172.17,172.03,172.09,6000.0,167.326,167.394,167.2579,167.3162,6000.0
2018-01-08 14:55:00,172.08,172.12,171.81,171.94,14150.0,167.3065,167.3454,167.044,167.1704,14150.0
2018-01-08 15:00:00,172.02,172.1,171.95,172.0,7850.0,167.2482,167.326,167.1801,167.2287,7850.0
2018-01-08 15:05:00,172.0,172.03,171.93,172.0,10818.0,167.2287,167.2579,167.1607,167.2287,10818.0
2018-01-08 15:10:00,172.06,172.06,171.86,171.97,7909.0,167.2871,167.2871,167.0926,167.1996,7909.0
2018-01-08 15:15:00,171.97,172.02,171.87,171.99,7250.0,167.1996,167.2482,167.1023,167.219,7250.0
2018-01-08 15:20:00,172.07,172.24,172.07,172.12,6654.0,167.2968,167.4621,167.2968,167.3454,6654.0
2018-01-08 15:25:00,172.09,172.22,172.08,172.19,7142.0,167.3162,167.4426,167.3065,167.4135,7142.0
2018-01-08 15:30:00,172.19,172.22,172.1,172.22,6510.0,167.4135,167.4426,167.326,167.4426,6510.0
2018-01-08 15:35:00,172.23,172.46,172.23,172.46,8679.0,167.4524,167.676,167.4524,167.676,8679.0
2018-01-08 15:40:00,172.46,172.63,172.4,172.63,12506.0,167.676,167.8413,167.6176,167.8413,12506.0
2018-01-08 15:45:00,172.63,172.67,172.49,172.55,16096.0,167.8413,167.8801,167.7051,167.7635,16096.0
2018-01-08 15:50:00,172.58,172.58,172.36,172.42,34761.0,167.7926,167.7926,167.5787,167.6371,34761.0
2018-01-08 15:55:00,172.4,172.57,172.3,172.4,64538.0,167.6176,167.7829,167.5204,167.6176,64538.0
2018-01-09 09:30:00,172.75,173.36,172.5,173.2,21545.0,167.9579,168.551,167.7149,168.3954,21545.0
2018-01-09 09:35:00,173.09,173.22,172.84,172.91,13699.0,168.2885,168.4149,168.0454,168.1135,13699.0
2018-01-09 09:40:00,173.03,173.03,172.51,172.55,24360.0,168.2302,168.2302,167.7246,167.7635,24360.0
2018-01-09 09:45:00,172.51,172.9,172.06,172.55,11665.0,167.7246,168.1038,167.2871,167.7635,11665.0
2018-01-09 09:50:00,172.65,172.69,172.1,172.2,6948.0,167.8607,167.8996,167.326,167.4232,6948.0
2018-01-09 09:55:00,172.22,172.36,172.06,172.06,7071.0,167.4426,167.5787,167.2871,167.2871,7071.0
2018-01-09 10:00:00,172.07,172.07,171.01,171.04,15024.0,167.2968,167.2968,166.2662,166.2954,15024.0
2018-01-09 10:05:00,171.02,171.66,171.0,171.63,7894.0,166.2759,166.8982,166.2565,166.869,7894.0
2018-01-09 10:10:00,171.6,171.6,171.32,171.39,9060.0,166.8398,166.8398,166.5676,166.6357,9060.0
2018-01-09 10:15:00,171.38,171.42,171.11,171.38,5499.0,166.6259,166.6648,166.3634,166.6259,5499.0
2018-01-09 10:20:00,171.42,171.71,171.41,171.61,4459.0,166.6648,166.9468,166.6551,166.8496,4459.0
2018-01-09 10:25:00,171.58,171.64,171.44,171.45,4518.0,166.8204,166.8787,166.6843,166.694,4518.0
2018-01-09 10:30:00,171.4,171.7,171.33,171.54,6124.0,166.6454,166.9371,166.5773,166.7815,6124.0
2018-01-09 10:35:00,171.5,171.5,171.23,171.31,4500.0,166.7426,166.7426,166.4801,166.5579,4500.0
2018-01-09 10:40:00,171.25,171.41,171.25,171.31,2396.0,166.4995,166.6551,166.4995,166.5579,2396.0
2018-01-09 10:45:00,171.26,171.3,171.0,171.0,4074.0,166.5093,166.5481,166.2565,166.2565,4074.0
2018-01-09 10:50:00,171.0,171.0,170.7,170.89,4427.0,166.2565,166.2565,165.9648,166.1495,4427.0
2018-01-09 10:55:00,170.91,171.37,170.89,171.29,10926.0,166.169,166.6162,166.1495,166.5384,10926.0
2018-01-09 11:00:00,171.28,171.48,171.07,171.42,10095.0,166.5287,166.7232,166.3245,166.6648,10095.0
2018-01-09 11:05:00,171.33,171.33,171.01,171.18,17348.0,166.5773,166.5773,166.2662,166.4315,17348.0
2018-01-09 11:10:00,171.2,171.38,171.02,171.11,10424.0,166.4509,166.6259,166.2759,166.3634,10424.0
2018-01-09 11:15:00,171.14,171.34,171.1,171.28,17849.0,166.3926,166.587,166.3537,166.5287,17849.0
2018-01-09 11:20:00,171.21,171.42,171.15,171.25,12219.0,166.4606,166.6648,166.4023,166.4995,12219.0
2018-01-09 11:25:00,171.29,171.62,171.29,171.45,6831.0,166.5384,166.8593,166.5384,166.694,6831.0
2018-01-09 11:30:00,171.5,171.62,171.34,171.62,10085.0,166.7426,166.8593,166.587,166.8593,10085.0
2018-01-09 11:35:00,171.58,171.97,171.56,171.9,6360.0,166.8204,167.1996,166.8009,167.1315,6360.0
2018-01-09 11:40:00,171.86,172.04,171.77,171.77,6504.0,167.0926,167.2676,167.0051,167.0051,6504.0
2018-01-09 11:45:00,171.85,171.92,171.79,171.8,2500.0,167.0829,167.151,167.0246,167.0343,2500.0
2018-01-09 11:50:00,171.85,171.95,171.8,171.91,4076.0,167.0829,167.1801,167.0343,167.1412,4076.0
2018-01-09 11:55:00,171.96,172.01,171.88,172.01,3550.0,167.1898,167.2385,167.1121,167.2385,3550.0
2018-01-09 12:00:00,171.89,172.14,171.86,172.05,3423.0,167.1218,167.3648,167.0926,167.2773,3423.0
2018-01-09 12:05:00,172.1,172.1,171.86,172.08,3063.0,167.326,167.326,167.0926,167.3065,3063.0
2018-01-09 12:10:00,171.96,172.11,171.89,172.08,4213.0,167.1898,167.3357,167.1218,167.3065,4213.0
2018-01-09 12:15:00,172.08,172.08,171.85,171.85,1900.0,167.3065,167.3065,167.0829,167.0829,1900.0
2018-01-09 12:20:00,171.9,171.92,171.68,171.78,3470.0,167.1315,167.151,166.9176,167.0148,3470.0
2018-01-09 12:25:00,171.82,171.93,171.8,171.93,1400.0,167.0537,167.1607,167.0343,167.1607,1400.0
2018-01-09 12:30:00,171.89,172.07,171.82,172.03,5679.0,167.1218,167.2968,167.0537,167.2579,5679.0
2018-01-09 12:35:00,172.02,172.19,171.94,172.03,2100.0,167.2482,167.4135,167.1704,167.2579,2100.0
2018-01-09 12:40:00,172.0,172.1,171.91,172.0,2800.0,167.2287,167.326,167.1412,167.2287,2800.0
2018-01-09 12:45:00,172.0,172.18,172.0,172.17,1658.0,167.2287,167.4037,167.2287,167.394,1658.0
2018-01-09 12:50:00,172.13,172.21,172.01,172.2,4706.0,167.3551,167.4329,167.2385,167.4232,4706.0
2018-01-09 12:55:00,172.2,172.27,172.05,172.27,7070.0,167.4232,167.4912,167.2773,167.4912,7070.0
2018-01-09 13:00:00,172.27,172.6,172.27,172.48,4720.0,167.4912,167.8121,167.4912,167.6954,4720.0
2018-01-09 13:05:00,172.47,172.68,172.43,172.6,6015.0,167.6857,167.8899,167.6468,167.8121,6015.0
2018-01-09 13:10:00,172.58,172.59,172.45,172.54,3558.0,167.7926,167.8024,167.6662,167.7538,3558.0
2018-01-09 13:15:00,172.46,172.64,172.45,172.57,2500.0,167.676,167.851,167.6662,167.7829,2500.0
2018-01-09 13:20:00,172.57,172.74,172.57,172.72,4725.0,167.7829,167.9482,167.7829,167.9288,4725.0
2018-01-09 13:25:00,172.69,172.82,172.6,172.82,9200.0,167.8996,168.026,167.8121,168.026,9200.0
2018-01-09 13:30:00,172.78,172.98,172.78,172.9,6872.0,167.9871,168.1815,167.9871,168.1038,6872.0
2018-01-09 13:35:00,172.95,172.97,172.71,172.81,10549.0,168.1524,168.1718,167.919,168.0163,10549.0
2018-01-09 13:40:00,172.81,172.97,172.68,172.88,10413.0,168.0163,168.1718,167.8899,168.0843,10413.0
2018-01-09 13:45:00,172.86,173.15,172.79,173.15,12338.0,168.0649,168.3468,167.9968,168.3468,12338.0
2018-01-09 13:50:00,173.15,173.25,173.09,173.16,2906.0,168.3468,168.4441,168.2885,168.3566,2906.0
2018-01-09 13:55:00,173.2,173.2,173.12,173.18,3803.0,168.3954,168.3954,168.3177,168.376,3803.0
2018-01-09 14:00:00,173.13,173.25,173.11,173.11,9300.0,168.3274,168.4441,168.3079,168.3079,9300.0
2018-01-09 14:05:00,173.1,173.25,173.1,173.14,3964.0,168.2982,168.4441,168.2982,168.3371,3964.0
2018-01-09 14:10:00,173.13,173.17,173.07,173.12,3116.0,168.3274,168.3663,168.269,168.3177,3116.0
2018-01-09 14:15:00,173.12,173.17,173.01,173.06,3500.0,168.3177,168.3663,168.2107,168.2593,3500.0
2018-01-09 14:20:00,173.06,173.4,173.05,173.4,12370.0,168.2593,168.5899,168.2496,168.5899,12370.0
2018-01-09 14:25:00,173.39,173.53,173.38,173.42,4926.0,168.5802,168.7163,168.5705,168.6093,4926.0
2018-01-09 14:30:00,173.38,173.42,173.3,173.38,3541.0,168.5705,168.6093,168.4927,168.5705,3541.0
2018-01-09 14:35:00,173.31,173.38,173.27,173.32,2917.0,168.5024,168.5705,168.4635,168.5121,2917.0
2018-01-09 14:40:00,173.33,173.33,173.17,173.21,1875.0,168.5218,168.5218,168.3663,168.4052,1875.0
2018-01-09 14:45:00,173.19,173.26,173.13,173.26,5793.0,168.3857,168.4538,168.3274,168.4538,5793.0
2018-01-09 14:50:00,173.28,173.53,173.24,173.36,7451.0,168.4732,168.7163,168.4343,168.551,7451.0
2018-01-09 14:55:00,173.38,173.4,173.27,173.28,3400.0,168.5705,168.5899,168.4635,168.4732,3400.0
2018-01-09 15:00:00,173.25,173.28,173.03,173.03,5020.0,168.4441,168.4732,168.2302,168.2302,5020.0
2018-01-09 15:05:00,173.1,173.1,172.79,172.79,2725.0,168.2982,168.2982,167.9968,167.9968,2725.0
2018-01-09 15:10:00,172.75,172.93,172.72,172.93,3297.0,167.9579,168.1329,167.9288,168.1329,3297.0
2018-01-09 15:15:00,172.92,172.97,172.84,172.86,6255.0,168.1232,168.1718,168.0454,168.0649,6255.0
2018-01-09 15:20:00,172.89,172.89,172.69,172.71,5600.0,168.094,168.094,167.8996,167.919,5600.0
2018-01-09 15:25:00,172.73,172.73,172.43,172.43,5593.0,167.9385,167.9385,167.6468,167.6468,5593.0
2018-01-09 15:30:00,172.43,172.85,172.43,172.85,8425.0,167.6468,168.0552,167.6468,168.0552,8425.0
2018-01-09 15:35:00,172.85,172.94,172.78,172.92,13417.0,168.0552,168.1427,167.9871,168.1232,13417.0
2018-01-09 15:40:00,172.92,173.0,172.77,172.82,7069.0,168.1232,168.201,167.9774,168.026,7069.0
2018-01-09 15:45:00,172.83,172.84,172.55,172.6,12305.0,168.0357,168.0454,167.7635,167.8121,12305.0
2018-01-09 15:50:00,172.57,172.64,172.43,172.47,18732.0,167.7829,167.851,167.6468,167.6857,18732.0
2018-01-09 15:55:00,172.47,172.51,172.2,172.42,36533.0,167.6857,167.7246,167.4232,167.6371,36533.0
2018-01-10 09:30:00,171.73,172.9,171.5,172.73,19161.0,166.9662,168.1038,166.7426,167.9385,19161.0
2018-01-10 09:35:00,172.62,173.35,172.47,173.28,11440.0,167.8315,168.5413,167.6857,168.4732,11440.0
2018-01-10 09:40:00,173.0,173.29,172.66,173.19,13415.0,168.201,168.4829,167.8704,168.3857,13415.0
2018-01-10 09:45:00,173.28,173.86,173.11,173.12,19245.0,168.4732,169.0371,168.3079,168.3177,19245.0
2018-01-10 09:50:00,173.16,173.72,173.09,173.72,10591.0,168.3566,168.901,168.2885,168.901,10591.0
2018-01-10 09:55:00,173.67,174.65,173.65,174.65,16017.0,168.8524,169.8052,168.833,169.8052,16017.0
2018-01-10 10:00:00,174.68,174.93,174.35,174.56,15963.0,169.8344,170.0775,169.5135,169.7177,15963.0
2018-01-10 10:05:00,174.62,174.78,174.46,174.52,9393.0,169.7761,169.9316,169.6205,169.6788,9393.0
2018-01-10 10:10:00,174.45,174.45,173.77,173.82,10957.0,169.6108,169.6108,168.9496,168.9982,10957.0
2018-01-10 10:15:00,173.82,174.01,173.68,173.68,9920.0,168.9982,169.183,168.8621,168.8621,9920.0
2018-01-10 10:20:00,173.63,173.65,172.89,172.89,7201.0,168.8135,168.833,168.094,168.094,7201.0
2018-01-10 10:25:00,172.92,173.16,172.77,172.86,14818.0,168.1232,168.3566,167.9774,168.0649,14818.0
2018-01-10 10:30:00,172.88,173.24,172.81,173.17,5998.0,168.0843,168.4343,168.0163,168.3663,5998.0
2018-01-10 10:35:00,173.17,173.58,172.93,173.58,16863.0,168.3663,168.7649,168.1329,168.7649,16863.0
2018-01-10 10:40:00,173.58,174.09,173.58,174.09,16557.0,168.7649,169.2608,168.7649,169.2608,16557.0
2018-01-10 10:45:00,174.02,174.15,173.64,173.65,6180.0,169.1927,169.3191,168.8232,168.833,6180.0
2018-01-10 10:50:00,173.7,173.81,173.36,173.73,6419.0,168.8816,168.9885,168.551,168.9107,6419.0
2018-01-10 10:55:00,173.74,173.87,173.48,173.83,13903.0,168.9205,169.0469,168.6677,169.008,13903.0
2018-01-10 11:00:00,173.84,174.08,173.79,173.79,13200.0,169.0177,169.251,168.9691,168.9691,13200.0
2018-01-10 11:05:00,173.82,173.85,173.27,173.38,6238.0,168.9982,169.0274,168.4635,168.5705,6238.0
2018-01-10 11:10:00,173.38,173.41,172.86,172.89,4368.0,168.5705,168.5996,168.0649,168.094,4368.0
2018-01-10 11:15:00,172.95,173.02,172.78,172.83,8100.0,168.1524,168.2204,167.9871,168.0357,8100.0
2018-01-10 11:20:00,172.84,172.84,172.53,172.7,6147.0,168.0454,168.0454,167.744,167.9093,6147.0
2018-01-10 11:25:00,172.62,172.72,172.45,172.63,6346.0,167.8315,167.9288,167.6662,167.8413,6346.0
2018-01-10 11:30:00,172.59,172.89,172.47,172.89,6755.0,167.8024,168.094,167.6857,168.094,6755.0
2018-01-10 11:35:00,172.88,172.93,172.77,172.85,5452.0,168.0843,168.1329,167.9774,168.0552,5452.0
2018-01-10 11:40:00,172.98,173.03,172.81,172.85,7142.0,168.1815,168.2302,168.0163,168.0552,7142.0
2018-01-10 11:45:00,172.87,173.14,172.86,172.93,3600.0,168.0746,168.3371,168.0649,168.1329,3600.0
2018-01-10 11:50:00,172.97,173.29,172.93,173.13,6491.0,168.1718,168.4829,168.1329,168.3274,6491.0
2018-01-10 11:55:00,173.09,173.1,172.86,172.99,7448.0,168.2885,168.2982,168.0649,168.1913,7448.0
2018-01-10 12:00:00,172.96,172.96,172.82,172.85,4844.0,168.1621,168.1621,168.026,168.0552,4844.0
2018-01-10 12:05:00,172.86,172.91,172.83,172.85,2846.0,168.0649,168.1135,168.0357,168.0552,2846.0
2018-01-10 12:10:00,172.81,172.81,172.48,172.48,11043.0,168.0163,168.0163,167.6954,167.6954,11043.0
2018-01-10 12:15:00,172.55,172.94,172.42,172.74,16872.0,167.7635,168.1427,167.6371,167.9482,16872.0
2018-01-10 12:20:00,172.76,173.11,172.76,173.0,7200.0,167.9676,168.3079,167.9676,168.201,7200.0
2018-01-10 12:25:00,172.95,173.12,172.95,172.98,4757.0,168.1524,168.3177,168.1524,168.1815,4757.0
2018-01-10 12:30:00,173.05,173.2,172.95,173.11,7543.0,168.2496,168.3954,168.1524,168.3079,7543.0
2018-01-10 12:35:00,173.11,173.11,173.0,173.06,3878.0,168.3079,168.3079,168.201,168.2593,3878.0
2018-01-10 12:40:00,172.97,173.1,172.86,172.87,3044.0,168.1718,168.2982,168.0649,168.0746,3044.0
2018-01-10 12:45:00,172.88,173.03,172.87,173.03,4512.0,168.0843,168.2302,168.0746,168.2302,4512.0
2018-01-10 12:50:00,172.89,172.98,172.89,172.89,2484.0,168.094,168.1815,168.094,168.094,2484.0
2018-01-10 12:55:00,172.93,172.97,172.87,172.89,4364.0,168.1329,168.1718,168.0746,168.094,4364.0
2018-01-10 13:00:00,172.86,172.96,172.78,172.83,5837.0,168.0649,168.1621,167.9871,168.0357,5837.0
2018-01-10 13:05:00,172.84,172.94,172.79,172.85,1900.0,168.0454,168.1427,167.9968,168.0552,1900.0
2018-01-10 13:10:00,172.81,172.81,172.72,172.77,3076.0,168.0163,168.0163,167.9288,167.9774,3076.0
2018-01-10 13:15:00,172.77,172.81,172.65,172.65,5850.0,167.9774,168.0163,167.8607,167.8607,5850.0
2018-01-10 13:20:00,172.6,172.64,172.52,172.64,2902.0,167.8121,167.851,167.7343,167.851,2902.0
2018-01-10 13:25:00,172.55,172.6,172.47,172.55,4308.0,167.7635,167.8121,167.6857,167.7635,4308.0
2018-01-10 13:30:00,172.57,172.96,172.56,172.91,3283.0,167.7829,168.1621,167.7732,168.1135,3283.0
2018-01-10 13:35:00,172.93,173.05,172.87,172.98,2900.0,168.1329,168.2496,168.0746,168.1815,2900.0
2018-01-10 13:40:00,172.97,173.1,172.93,172.97,3870.0,168.1718,168.2982,168.1329,168.1718,3870.0
2018-01-10 13:45:00,172.99,173.26,172.99,173.16,2350.0,168.1913,168.4538,168.1913,168.3566,2350.0
2018-01-10 13:50:00,173.18,173.31,173.15,173.31,6138.0,168.376,168.5024,168.3468,168.5024,6138.0
2018-01-10 13:55:00,173.31,173.33,173.23,173.29,11043.0,168.5024,168.5218,168.4246,168.4829,11043.0
2018-01-10 14:00:00,173.32,173.41,173.32,173.36,4559.0,168.5121,168.5996,168.5121,168.551,4559.0
2018-01-10 14:05:00,173.37,173.5,173.35,173.4,5250.0,168.5607,168.6871,168.5413,168.5899,5250.0
2018-01-10 14:10:00,173.35,173.56,173.26,173.49,15608.0,168.5413,168.7455,168.4538,168.6774,15608.0
2018-01-10 14:15:00,173.44,173.8,173.44,173.58,19454.0,168.6288,168.9788,168.6288,168.7649,19454.0
2018-01-10 14:20:00,173.58,174.0,173.58,173.8,32774.0,168.7649,169.1733,168.7649,168.9788,32774.0
2018-01-10 14:25:00,173.82,173.97,173.68,173.69,20791.0,168.9982,169.1441,168.8621,168.8719,20791.0
2018-01-10 14:30:00,173.69,173.89,173.59,173.62,8306.0,168.8719,169.0663,168.7746,168.8038,8306.0
2018-01-10 14:35:00,173.66,173.76,173.44,173.47,5193.0,168.8427,168.9399,168.6288,168.658,5193.0
2018-01-10 14:40:00,173.42,173.48,173.18,173.2,8680.0,168.6093,168.6677,168.376,168.3954,8680.0
2018-01-10 14:45:00,173.18,173.26,173.12,173.18,6349.0,168.376,168.4538,168.3177,168.376,6349.0
2018-01-10 14:50:00,173.15,173.18,172.9,172.92,8596.0,168.3468,168.376,168.1038,168.1232,8596.0
2018-01-10 14:55:00,172.9,173.01,172.83,172.88,8788.0,168.1038,168.2107,168.0357,168.0843,8788.0
2018-01-10 15:00:00,172.85,173.02,172.83,172.96,6520.0,168.0552,168.2204,168.0357,168.1621,6520.0
2018-01-10 15:05:00,172.96,173.21,172.9,173.16,7172.0,168.1621,168.4052,168.1038,168.3566,7172.0
2018-01-10 15:10:00,173.16,173.17,172.82,173.02,5873.0,168.3566,168.3663,168.026,168.2204,5873.0
2018-01-10 15:15:00,173.02,173.02,172.69,172.76,9494.0,168.2204,168.2204,167.8996,167.9676,9494.0
2018-01-10 15:20:00,172.73,172.88,172.71,172.85,7965.0,167.9385,168.0843,167.919,168.0552,7965.0
2018-01-10 15:25:00,172.84,172.84,172.69,172.72,11602.0,168.0454,168.0454,167.8996,167.9288,11602.0
2018-01-10 15:30:00,172.75,173.15,172.75,173.12,13306.0,167.9579,168.3468,167.9579,168.3177,13306.0
2018-01-10 15:35:00,173.16,173.31,173.09,173.24,13389.0,168.3566,168.5024,168.2885,168.4343,13389.0
2018-01-10 15:40:00,173.26,173.36,173.22,173.34,17689.0,168.4538,168.551,168.4149,168.5316,17689.0
2018-01-10 15:45:00,173.38,173.38,173.16,173.16,22148.0,168.5705,168.5705,168.3566,168.3566,22148.0
2018-01-10 15:50:00,173.18,173.33,173.11,173.16,23371.0,168.376,168.5218,168.3079,168.3566,23371.0
2018-01-10 15:55:00,173.19,173.28,173.08,173.19,52599.0,168.3857,168.4732,168.2788,168.3857,52599.0
2018-01-11 09:30:00,174.81,175.57,174.63,175.4,25383.0,169.9608,170.6997,169.7858,170.5344,25383.0
2018-01-11 09:35:00,175.37,176.71,175.37,176.41,16855.0,170.5052,171.8081,170.5052,171.5164,16855.0
2018-01-11 09:40:00,176.29,176.44,175.99,176.44,15003.0,171.3997,171.5456,171.108,171.5456,15003.0
2018-01-11 09:45:00,176.34,177.87,176.22,177.61,31130.0,171.4483,172.9359,171.3317,172.6831,31130.0
2018-01-11 09:50:00,177.67,177.87,177.23,177.87,29939.0,172.7414,172.9359,172.3137,172.9359,29939.0
2018-01-11 09:55:00,177.8,178.14,177.56,177.9,35790.0,172.8678,173.1984,172.6345,172.9651,35790.0
2018-01-11 10:00:00,177.91,178.4,177.85,178.12,16985.0,172.9748,173.4512,172.9165,173.179,16985.0
2018-01-11 10:05:00,178.12,178.83,178.03,178.72,22995.0,173.179,173.8693,173.0915,173.7623,22995.0
2018-01-11 10:10:00,178.72,178.97,178.46,178.79,39384.0,173.7623,174.0054,173.5095,173.8304,39384.0
2018-01-11 10:15:00,178.67,178.75,178.04,178.56,22999.0,173.7137,173.7915,173.1012,173.6068,22999.0
2018-01-11 10:20:00,178.49,178.49,178.06,178.11,9605.0,173.5387,173.5387,173.1206,173.1692,9605.0
2018-01-11 10:25:00,178.06,178.29,177.69,178.01,16847.0,173.1206,173.3442,172.7609,173.072,16847.0
2018-01-11 10:30:00,177.95,178.12,177.68,177.74,12662.0,173.0137,173.179,172.7512,172.8095,12662.0
2018-01-11 10:35:00,177.8,178.08,177.67,178.06,7425.0,172.8678,173.1401,172.7414,173.1206,7425.0
2018-01-11 10:40:00,178.05,178.58,177.96,178.58,15783.0,173.1109,173.6262,173.0234,173.6262,15783.0
2018-01-11 10:45:00,178.58,178.93,178.57,178.93,17960.0,173.6262,173.9665,173.6165,173.9665,17960.0
2018-01-11 10:50:00,178.93,179.55,178.93,179.17,17688.0,173.9665,174.5693,173.9665,174.1998,17688.0
2018-01-11 10:55:00,179.11,179.38,179.1,179.34,10078.0,174.1415,174.404,174.1318,174.3651,10078.0
2018-01-11 11:00:00,179.4,179.64,179.29,179.56,14338.0,174.4235,174.6568,174.3165,174.579,14338.0
2018-01-11 11:05:00,179.49,179.55,179.23,179.45,9428.0,174.511,174.5693,174.2582,174.4721,9428.0
2018-01-11 11:10:00,179.44,179.52,179.11,179.11,7846.0,174.4623,174.5401,174.1415,174.1415,7846.0
2018-01-11 11:15:00,179.07,179.24,179.03,179.04,5778.0,174.1026,174.2679,174.0637,174.0734,5778.0
2018-01-11 11:20:00,179.0,179.16,178.96,179.14,15315.0,174.0346,174.1901,173.9957,174.1707,15315.0
2018-01-11 11:25:00,179.19,179.28,179.09,179.19,9266.0,174.2193,174.3068,174.1221,174.2193,9266.0
2018-01-11 11:30:00,179.15,179.28,179.14,179.25,5213.0,174.1804,174.3068,174.1707,174.2776,5213.0
2018-01-11 11:35:00,179.29,179.37,179.24,179.35,8700.0,174.3165,174.3943,174.2679,174.3748,8700.0
2018-01-11 11:40:00,179.35,179.44,179.3,179.37,7176.0,174.3748,174.4623,174.3262,174.3943,7176.0
2018-01-11 11:45:00,179.38,179.55,179.3,179.39,7407.0,174.404,174.5693,174.3262,174.4137,7407.0
2018-01-11 11:50:00,179.38,179.41,179.23,179.23,6547.0,174.404,174.4332,174.2582,174.2582,6547.0
2018-01-11 11:55:00,179.27,179.27,179.17,179.2,3257.0,174.2971,174.2971,174.1998,174.229,3257.0
2018-01-11 12:00:00,179.21,179.27,179.15,179.15,4673.0,174.2387,174.2971,174.1804,174.1804,4673.0
2018-01-11 12:05:00,179.16,179.17,178.64,178.78,7129.0,174.1901,174.1998,173.6845,173.8207,7129.0
2018-01-11 12:10:00,178.75,178.78,178.67,178.78,4626.0,173.7915,173.8207,173.7137,173.8207,4626.0
2018-01-11 12:15:00,178.78,178.92,178.77,178.86,7400.0,173.8207,173.9568,173.8109,173.8984,7400.0
2018-01-11 12:20:00,178.9,179.12,178.9,179.07,3087.0,173.9373,174.1512,173.9373,174.1026,3087.0
2018-01-11 12:25:00,179.07,179.51,179.02,179.5,6395.0,174.1026,174.5304,174.054,174.5207,6395.0
2018-01-11 12:30:00,179.48,179.57,179.47,179.54,3205.0,174.5012,174.5887,174.4915,174.5596,3205.0
2018-01-11 12:35:00,179.54,179.67,179.52,179.67,7261.0,174.5596,174.686,174.5401,174.686,7261.0
2018-01-11 12:40:00,179.7,179.73,179.09,179.09,8002.0,174.7151,174.7443,174.1221,174.1221,8002.0
2018-01-11 12:45:00,179.05,179.25,179.05,179.16,3357.0,174.0832,174.2776,174.0832,174.1901,3357.0
2018-01-11 12:50:00,179.11,179.13,179.06,179.12,4256.0,174.1415,174.1609,174.0929,174.1512,4256.0
2018-01-11 12:55:00,179.03,179.29,179.03,179.29,2129.0,174.0637,174.3165,174.0637,174.3165,2129.0
2018-01-11 13:00:00,179.25,179.35,179.11,179.11,3450.0,174.2776,174.3748,174.1415,174.1415,3450.0
2018-01-11 13:05:00,179.0,179.21,178.92,179.14,8774.0,174.0346,174.2387,173.9568,174.1707,8774.0
2018-01-11 13:10:00,179.06,179.19,178.99,179.03,3531.0,174.0929,174.2193,174.0248,174.0637,3531.0
2018-01-11 13:15:00,179.05,179.07,178.89,178.91,4449.0,174.0832,174.1026,173.9276,173.947,4449.0
2018-01-11 13:20:00,178.94,179.21,178.94,179.21,9251.0,173.9762,174.2387,173.9762,174.2387,9251.0
2018-01-11 13:25:00,179.16,179.33,179.14,179.2,6556.0,174.1901,174.3554,174.1707,174.229,6556.0
2018-01-11 13:30:00,179.26,179.29,179.17,179.29,3384.0,174.2873,174.3165,174.1998,174.3165,3384.0
2018-01-11 13:35:00,179.14,179.22,179.02,179.12,6000.0,174.1707,174.2484,174.054,174.1512,6000.0
2018-01-11 13:40:00,179.1,179.17,179.06,179.13,3000.0,174.1318,174.1998,174.0929,174.1609,3000.0
2018-01-11 13:45:00,179.13,179.25,179.13,179.2,2415.0,174.1609,174.2776,174.1609,174.229,2415.0
2018-01-11 13:50:00,179.19,179.33,179.17,179.24,10761.0,174.2193,174.3554,174.1998,174.2679,10761.0
2018-01-11 13:55:00,179.19,179.28,179.18,179.21,5200.0,174.2193,174.3068,174.2096,174.2387,5200.0
2018-01-11 14:00:00,179.23,179.33,179.23,179.25,3263.0,174.2582,174.3554,174.2582,174.2776,3263.0
2018-01-11 14:05:00,179.28,179.32,179.25,179.25,2143.0,174.3068,174.3457,174.2776,174.2776,2143.0
2018-01-11 14:10:00,179.27,179.33,179.23,179.27,11300.0,174.2971,174.3554,174.2582,174.2971,11300.0
2018-01-11 14:15:00,179.23,179.28,179.1,179.28,6383.0,174.2582,174.3068,174.1318,174.3068,6383.0
2018-01-11 14:20:00,179.28,179.48,179.26,179.43,10531.0,174.3068,174.5012,174.2873,174.4526,10531.0
2018-01-11 14:25:00,179.46,179.62,179.46,179.61,6869.0,174.4818,174.6374,174.4818,174.6276,6869.0
2018-01-11 14:30:00,179.64,179.75,179.59,179.72,4409.0,174.6568,174.7637,174.6082,174.7346,4409.0
2018-01-11 14:35:00,179.69,179.72,179.53,179.57,6525.0,174.7054,174.7346,174.5498,174.5887,6525.0
2018-01-11 14:40:00,179.53,179.56,179.42,179.42,6284.0,174.5498,174.579,174.4429,174.4429,6284.0
2018-01-11 14:45:00,179.39,179.61,179.39,179.61,8614.0,174.4137,174.6276,174.4137,174.6276,8614.0
2018-01-11 14:50:00,179.64,179.79,179.64,179.79,19595.0,174.6568,174.8026,174.6568,174.8026,19595.0
2018-01-11 14:55:00,179.76,179.82,179.69,179.73,6688.0,174.7735,174.8318,174.7054,174.7443,6688.0
2018-01-11 15:00:00,179.72,179.83,179.68,179.81,20768.0,174.7346,174.8415,174.6957,174.8221,20768.0
2018-01-11 15:05:00,179.82,179.85,179.58,179.65,11351.0,174.8318,174.861,174.5985,174.6665,11351.0
2018-01-11 15:10:00,179.62,179.69,179.6,179.69,4591.0,174.6374,174.7054,174.6179,174.7054,4591.0
2018-01-11 15:15:00,179.68,179.72,179.63,179.69,3840.0,174.6957,174.7346,174.6471,174.7054,3840.0
2018-01-11 15:20:00,179.71,179.75,179.51,179.51,14459.0,174.7249,174.7637,174.5304,174.5304,14459.0
2018-01-11 15:25:00,179.5,179.58,179.48,179.51,12349.0,174.5207,174.5985,174.5012,174.5304,12349.0
2018-01-11 15:30:00,179.52,179.56,179.32,179.43,18142.0,174.5401,174.579,174.3457,174.4526,18142.0
2018-01-11 15:35:00,179.45,179.65,179.45,179.65,14955.0,174.4721,174.6665,174.4721,174.6665,14955.0
2018-01-11 15:40:00,179.66,179.75,179.39,179.54,20328.0,174.6762,174.7637,174.4137,174.5596,20328.0
2018-01-11 15:45:00,179.53,179.57,179.38,179.54,19522.0,174.5498,174.5887,174.404,174.5596,19522.0
2018-01-11 15:50:00,179.54,179.87,179.53,179.79,61849.0,174.5596,174.8804,174.5498,174.8026,61849.0
2018-01-11 15:55:00,179.79,179.99,179.57,179.96,108304.0,174.8026,174.9971,174.5887,174.9679,108304.0
2018-01-12 09:30:00,180.6,182.46,180.59,182.36,37126.0,175.5902,177.3986,175.5804,177.3013,37126.0
2018-01-12 09:35:00,182.36,182.86,181.12,181.12,10068.0,177.3013,177.7875,176.0957,176.0957,10068.0
2018-01-12 09:40:00,181.26,181.51,180.84,181.41,16214.0,176.2319,176.4749,175.8235,176.3777,16214.0
2018-01-12 09:45:00,181.41,181.5,181.04,181.45,10999.0,176.3777,176.4652,176.018,176.4166,10999.0
2018-01-12 09:50:00,181.42,181.54,180.53,180.59,14518.0,176.3874,176.5041,175.5221,175.5804,14518.0
2018-01-12 09:55:00,180.54,180.69,180.12,180.31,20599.0,175.5318,175.6777,175.1235,175.3082,20599.0
2018-01-12 10:00:00,180.41,180.67,180.02,180.09,20925.0,175.4054,175.6582,175.0263,175.0943,20925.0
2018-01-12 10:05:00,180.06,180.33,179.73,180.15,17697.0,175.0651,175.3277,174.7443,175.1527,17697.0
2018-01-12 10:10:00,180.2,180.92,180.17,180.63,13152.0,175.2013,175.9013,175.1721,175.6193,13152.0
2018-01-12 10:15:00,180.61,180.73,180.22,180.54,6076.0,175.5999,175.7166,175.2207,175.5318,6076.0
2018-01-12 10:20:00,180.49,180.68,180.26,180.68,9182.0,175.4832,175.6679,175.2596,175.6679,9182.0
2018-01-12 10:25:00,180.65,180.67,180.09,180.31,6863.0,175.6388,175.6582,175.0943,175.3082,6863.0
2018-01-12 10:30:00,180.2,180.2,179.81,180.09,4091.0,175.2013,175.2013,174.8221,175.0943,4091.0
2018-01-12 10:35:00,180.11,180.24,179.93,180.22,13005.0,175.1138,175.2402,174.9388,175.2207,13005.0
2018-01-12 10:40:00,180.23,180.65,180.22,180.65,5618.0,175.2304,175.6388,175.2207,175.6388,5618.0
2018-01-12 10:45:00,180.69,180.69,180.23,180.34,8724.0,175.6777,175.6777,175.2304,175.3374,8724.0
2018-01-12 10:50:00,180.4,180.54,180.32,180.5,7287.0,175.3957,175.5318,175.3179,175.4929,7287.0
2018-01-12 10:55:00,180.45,180.48,180.13,180.3,13073.0,175.4443,175.4735,175.1332,175.2985,13073.0
2018-01-12 11:00:00,180.27,180.27,179.9,179.94,6283.0,175.2693,175.2693,174.9096,174.9485,6283.0
2018-01-12 11:05:00,180.0,180.1,179.69,179.73,12139.0,175.0068,175.104,174.7054,174.7443,12139.0
2018-01-12 11:10:00,179.73,179.81,179.58,179.63,7781.0,174.7443,174.8221,174.5985,174.6471,7781.0
2018-01-12 11:15:00,179.62,179.78,179.61,179.61,3632.0,174.6374,174.7929,174.6276,174.6276,3632.0
2018-01-12 11:20:00,179.64,179.94,179.52,179.83,4896.0,174.6568,174.9485,174.5401,174.8415,4896.0
2018-01-12 11:25:00,179.89,180.37,179.89,180.37,7551.0,174.8999,175.3665,174.8999,175.3665,7551.0
2018-01-12 11:30:00,180.34,180.43,180.22,180.22,9028.0,175.3374,175.4249,175.2207,175.2207,9028.0
2018-01-12 11:35:00,180.23,180.52,180.21,180.5,9995.0,175.2304,175.5124,175.211,175.4929,9995.0
2018-01-12 11:40:00,180.61,180.61,180.46,180.58,3494.0,175.5999,175.5999,175.4541,175.5707,3494.0
2018-01-12 11:45:00,180.55,180.63,180.53,180.62,4209.0,175.5416,175.6193,175.5221,175.6096,4209.0
2018-01-12 11:50:00,180.67,180.82,180.64,180.8,3675.0,175.6582,175.8041,175.6291,175.7846,3675.0
2018-01-12 11:55:00,180.89,181.09,180.88,181.07,4910.0,175.8721,176.0666,175.8624,176.0471,4910.0
2018-01-12 12:00:00,181.09,181.16,181.01,181.04,6779.0,176.0666,176.1346,175.9888,176.018,6779.0
2018-01-12 12:05:00,181.09,181.18,180.91,181.18,6182.0,176.0666,176.1541,175.8916,176.1541,6182.0
2018-01-12 12:10:00,181.17,181.24,181.13,181.18,11825.0,176.1444,176.2124,176.1055,176.1541,11825.0
2018-01-12 12:15:00,181.2,181.48,181.13,181.48,10261.0,176.1735,176.4458,176.1055,176.4458,10261.0
2018-01-12 12:20:00,181.43,181.67,181.41,181.67,6920.0,176.3971,176.6305,176.3777,176.6305,6920.0
2018-01-12 12:25:00,181.67,181.69,181.08,181.08,15721.0,176.6305,176.6499,176.0569,176.0569,15721.0
2018-01-12 12:30:00,181.06,181.14,180.83,180.83,2000.0,176.0374,176.1152,175.8138,175.8138,2000.0
2018-01-12 12:35:00,180.83,180.9,180.66,180.81,2672.0,175.8138,175.8818,175.6485,175.7943,2672.0
2018-01-12 12:40:00,180.6,180.75,180.52,180.75,1650.0,175.5902,175.736,175.5124,175.736,1650.0
2018-01-12 12:45:00,180.64,180.65,180.42,180.43,4500.0,175.6291,175.6388,175.4152,175.4249,4500.0
2018-01-12 12:50:00,180.36,180.55,180.36,180.4,4470.0,175.3568,175.5416,175.3568,175.3957,4470.0
2018-01-12 12:55:00,180.38,180.76,180.33,180.71,3800.0,175.3763,175.7457,175.3277,175.6971,3800.0
2018-01-12 13:00:00,180.72,180.76,180.6,180.68,1396.0,175.7068,175.7457,175.5902,175.6679,1396.0
2018-01-12 13:05:00,180.6,180.65,180.44,180.62,4450.0,175.5902,175.6388,175.4346,175.6096,4450.0
2018-01-12 13:10:00,180.66,180.81,180.66,180.72,3382.0,175.6485,175.7943,175.6485,175.7068,3382.0
2018-01-12 13:15:00,180.71,180.71,180.49,180.56,4526.0,175.6971,175.6971,175.4832,175.5513,4526.0
2018-01-12 13:20:00,180.52,180.61,180.47,180.54,2300.0,175.5124,175.5999,175.4638,175.5318,2300.0
2018-01-12 13:25:00,180.57,180.58,180.5,180.55,1181.0,175.561,175.5707,175.4929,175.5416,1181.0
2018-01-12 13:30:00,180.59,180.59,180.51,180.56,2200.0,175.5804,175.5804,175.5027,175.5513,2200.0
2018-01-12 13:35:00,180.52,180.53,180.42,180.49,3700.0,175.5124,175.5221,175.4152,175.4832,3700.0
2018-01-12 13:40:00,180.49,180.69,180.47,180.58,3762.0,175.4832,175.6777,175.4638,175.5707,3762.0
2018-01-12 13:45:00,180.61,180.77,180.54,180.76,7092.0,175.5999,175.7555,175.5318,175.7457,7092.0
2018-01-12 13:50:00,180.78,181.0,180.72,180.72,5391.0,175.7652,175.9791,175.7068,175.7068,5391.0
2018-01-12 13:55:00,180.77,180.77,180.54,180.58,4564.0,175.7555,175.7555,175.5318,175.5707,4564.0
2018-01-12 14:00:00,180.58,180.79,180.58,180.75,2532.0,175.5707,175.7749,175.5707,175.736,2532.0
2018-01-12 14:05:00,180.82,180.82,180.63,180.67,2931.0,175.8041,175.8041,175.6193,175.6582,2931.0
2018-01-12 14:10:00,180.67,180.74,180.38,180.39,4890.0,175.6582,175.7263,175.3763,175.386,4890.0
2018-01-12 14:15:00,180.39,180.42,180.25,180.37,6102.0,175.386,175.4152,175.2499,175.3665,6102.0
2018-01-12 14:20:00,180.34,180.52,180.31,180.43,5045.0,175.3374,175.5124,175.3082,175.4249,5045.0
2018-01-12 14:25:00,180.4,180.59,180.37,180.49,4773.0,175.3957,175.5804,175.3665,175.4832,4773.0
2018-01-12 14:30:00,180.44,180.49,180.2,180.2,4755.0,175.4346,175.4832,175.2013,175.2013,4755.0
2018-01-12 14:35:00,180.22,180.22,180.01,180.05,7587.0,175.2207,175.2207,175.0165,175.0554,7587.0
2018-01-12 14:40:00,180.03,180.03,179.79,179.99,9257.0,175.036,175.036,174.8026,174.9971,9257.0
2018-01-12 14:45:00,179.97,180.1,179.93,180.06,3570.0,174.9776,175.104,174.9388,175.0651,3570.0
2018-01-12 14:50:00,180.06,180.06,179.83,179.98,2788.0,175.0651,175.0651,174.8415,174.9874,2788.0
2018-01-12 14:55:00,179.99,180.18,179.98,180.18,6951.0,174.9971,175.1818,174.9874,175.1818,6951.0
2018-01-12 15:00:00,180.24,180.38,180.0,180.28,8695.0,175.2402,175.3763,175.0068,175.279,8695.0
2018-01-12 15:05:00,180.23,180.49,180.19,180.49,4884.0,175.2304,175.4832,175.1915,175.4832,4884.0
2018-01-12 15:10:00,180.41,180.41,179.89,179.97,7133.0,175.4054,175.4054,174.8999,174.9776,7133.0
2018-01-12 15:15:00,179.89,180.05,179.84,180.0,9850.0,174.8999,175.0554,174.8513,175.0068,9850.0
2018-01-12 15:20:00,180.0,180.28,179.99,180.25,5500.0,175.0068,175.279,174.9971,175.2499,5500.0
2018-01-12 15:25:00,180.28,180.37,180.19,180.19,5809.0,175.279,175.3665,175.1915,175.1915,5809.0
2018-01-12 15:30:00,180.25,180.51,180.23,180.36,12540.0,175.2499,175.5027,175.2304,175.3568,12540.0
2018-01-12 15:35:00,180.35,180.6,180.33,180.6,9065.0,175.3471,175.5902,175.3277,175.5902,9065.0
2018-01-12 15:40:00,180.61,180.71,180.58,180.64,13992.0,175.5999,175.6971,175.5707,175.6291,13992.0
2018-01-12 15:45:00,180.66,180.94,180.66,180.85,17225.0,175.6485,175.9207,175.6485,175.8332,17225.0
2018-01-12 15:50:00,180.88,180.95,180.48,180.63,16992.0,175.8624,175.9305,175.4735,175.6193,16992.0
2018-01-12 15:55:00,180.64,180.91,180.56,180.84,51365.0,175.6291,175.8916,175.5513,175.8235,51365.0
2018-01-16 09:30:00,181.95,184.0,181.9,182.89,43244.0,176.9027,178.8959,176.8541,177.8166,43244.0
2018-01-16 09:35:00,183.18,183.56,182.33,183.32,11614.0,178.0986,178.4681,177.2722,178.2347,11614.0
2018-01-16 09:40:00,183.32,183.32,182.2,182.66,14570.0,178.2347,178.2347,177.1458,177.593,14570.0
2018-01-16 09:45:00,182.86,183.05,182.38,182.53,19360.0,177.7875,177.9722,177.3208,177.4666,19360.0
2018-01-16 09:50:00,182.67,182.94,182.42,182.94,6350.0,177.6027,177.8653,177.3597,177.8653,6350.0
2018-01-16 09:55:00,182.98,183.11,182.55,182.73,14004.0,177.9041,178.0305,177.4861,177.6611,14004.0
2018-01-16 10:00:00,182.72,182.73,182.19,182.19,4750.0,177.6514,177.6611,177.1361,177.1361,4750.0
2018-01-16 10:05:00,182.13,182.3,181.82,182.11,26133.0,177.0777,177.243,176.7763,177.0583,26133.0
2018-01-16 10:10:00,182.12,182.96,182.12,182.87,4518.0,177.068,177.8847,177.068,177.7972,4518.0
2018-01-16 10:15:00,182.76,183.21,182.68,183.07,22212.0,177.6902,178.1278,177.6125,177.9917,22212.0
2018-01-16 10:20:00,183.07,183.07,182.61,182.85,8383.0,177.9917,177.9917,177.5444,177.7778,8383.0
2018-01-16 10:25:00,182.84,183.05,182.8,183.0,3546.0,177.768,177.9722,177.7291,177.9236,3546.0
2018-01-16 10:30:00,182.95,182.95,182.38,182.38,8455.0,177.875,177.875,177.3208,177.3208,8455.0
2018-01-16 10:35:00,182.3,182.54,181.97,182.19,5093.0,177.243,177.4764,176.9222,177.1361,5093.0
2018-01-16 10:40:00,182.43,182.57,182.34,182.52,5357.0,177.3694,177.5055,177.2819,177.4569,5357.0
2018-01-16 10:45:00,182.56,182.94,182.48,182.71,7268.0,177.4958,177.8653,177.418,177.6416,7268.0
2018-01-16 10:50:00,182.62,182.62,182.28,182.42,6969.0,177.5541,177.5541,177.2236,177.3597,6969.0
2018-01-16 10:55:00,182.38,182.41,181.9,182.03,7639.0,177.3208,177.35,176.8541,176.9805,7639.0
2018-01-16 11:00:00,182.06,182.16,181.84,182.0,8942.0,177.0097,177.1069,176.7958,176.9513,8942.0
2018-01-16 11:05:00,182.0,182.0,181.47,181.48,6807.0,176.9513,176.9513,176.436,176.4458,6807.0
2018-01-16 11:10:00,181.53,181.76,181.46,181.52,14399.0,176.4944,176.718,176.4263,176.4846,14399.0
2018-01-16 11:15:00,181.52,181.7,181.18,181.65,16250.0,176.4846,176.6597,176.1541,176.611,16250.0
2018-01-16 11:20:00,181.59,181.67,181.46,181.63,4114.0,176.5527,176.6305,176.4263,176.5916,4114.0
2018-01-16 11:25:00,181.68,181.77,181.51,181.67,16495.0,176.6402,176.7277,176.4749,176.6305,16495.0
2018-01-16 11:30:00,181.75,181.76,181.33,181.33,6491.0,176.7083,176.718,176.2999,176.2999,6491.0
2018-01-16 11:35:00,181.41,181.41,181.26,181.38,1400.0,176.3777,176.3777,176.2319,176.3485,1400.0
2018-01-16 11:40:00,181.41,181.43,181.1,181.21,5535.0,176.3777,176.3971,176.0763,176.1832,5535.0
2018-01-16 11:45:00,181.14,181.32,180.83,181.15,4180.0,176.1152,176.2902,175.8138,176.1249,4180.0
2018-01-16 11:50:00,181.13,181.28,180.97,181.28,4145.0,176.1055,176.2513,175.9499,176.2513,4145.0
2018-01-16 11:55:00,181.2,181.2,180.81,180.81,3342.0,176.1735,176.1735,175.7943,175.7943,3342.0
2018-01-16 12:00:00,180.8,181.01,180.6,180.61,5101.0,175.7846,175.9888,175.5902,175.5999,5101.0
2018-01-16 12:05:00,180.71,180.9,180.7,180.89,5260.0,175.6971,175.8818,175.6874,175.8721,5260.0
2018-01-16 12:10:00,180.93,181.1,180.84,181.1,13315.0,175.911,176.0763,175.8235,176.0763,13315.0
2018-01-16 12:15:00,180.99,181.06,180.85,181.05,3100.0,175.9693,176.0374,175.8332,176.0277,3100.0
2018-01-16 12:20:00,181.04,181.04,180.51,180.51,8055.0,176.018,176.018,175.5027,175.5027,8055.0
2018-01-16 12:25:00,180.59,180.91,180.45,180.91,6048.0,175.5804,175.8916,175.4443,175.8916,6048.0
2018-01-16 12:30:00,180.8,180.97,180.64,180.68,4507.0,175.7846,175.9499,175.6291,175.6679,4507.0
2018-01-16 12:35:00,180.75,180.92,180.75,180.92,1500.0,175.736,175.9013,175.736,175.9013,1500.0
2018-01-16 12:40:00,180.92,181.13,180.85,181.13,4760.0,175.9013,176.1055,175.8332,176.1055,4760.0
2018-01-16 12:45:00,181.1,181.18,180.87,181.18,3259.0,176.0763,176.1541,175.8527,176.1541,3259.0
2018-01-16 12:50:00,181.23,181.23,180.94,181.02,1404.0,176.2027,176.2027,175.9207,175.9985,1404.0
2018-01-16 12:55:00,180.97,181.14,180.95,181.04,3509.0,175.9499,176.1152,175.9305,176.018,3509.0
2018-01-16 13:00:00,180.95,181.19,180.95,181.03,2400.0,175.9305,176.1638,175.9305,176.0082,2400.0
2018-01-16 13:05:00,181.06,181.2,180.9,181.2,3714.0,176.0374,176.1735,175.8818,176.1735,3714.0
2018-01-16 13:10:00,181.08,181.21,181.06,181.07,4123.0,176.0569,176.1832,176.0374,176.0471,4123.0
2018-01-16 13:15:00,181.15,181.21,181.08,181.12,3600.0,176.1249,176.1832,176.0569,176.0957,3600.0
2018-01-16 13:20:00,181.14,181.14,180.86,180.89,1700.0,176.1152,176.1152,175.843,175.8721,1700.0
2018-01-16 13:25:00,180.82,180.94,180.72,180.81,2900.0,175.8041,175.9207,175.7068,175.7943,2900.0
2018-01-16 13:30:00,180.89,180.91,180.66,180.66,1947.0,175.8721,175.8916,175.6485,175.6485,1947.0
2018-01-16 13:35:00,180.65,180.92,180.65,180.92,1700.0,175.6388,175.9013,175.6388,175.9013,1700.0
2018-01-16 13:40:00,180.91,180.97,180.78,180.85,2880.0,175.8916,175.9499,175.7652,175.8332,2880.0
2018-01-16 13:45:00,180.75,180.86,180.62,180.68,1971.0,175.736,175.843,175.6096,175.6679,1971.0
2018-01-16 13:50:00,180.49,180.49,179.58,179.76,22170.0,175.4832,175.4832,174.5985,174.7735,22170.0
2018-01-16 13:55:00,179.71,179.79,179.49,179.79,8982.0,174.7249,174.8026,174.511,174.8026,8982.0
2018-01-16 14:00:00,179.67,179.7,179.06,179.06,8165.0,174.686,174.7151,174.0929,174.0929,8165.0
2018-01-16 14:05:00,179.15,179.24,178.77,178.79,5304.0,174.1804,174.2679,173.8109,173.8304,5304.0
2018-01-16 14:10:00,178.79,178.94,178.61,178.74,11528.0,173.8304,173.9762,173.6554,173.7818,11528.0
2018-01-16 14:15:00,178.72,178.72,177.91,178.03,12878.0,173.7623,173.7623,172.9748,173.0915,12878.0
2018-01-16 14:20:00,178.03,178.27,177.95,178.13,9366.0,173.0915,173.3248,173.0137,173.1887,9366.0
2018-01-16 14:25:00,178.07,178.23,177.57,177.81,11867.0,173.1304,173.2859,172.6442,172.8776,11867.0
2018-01-16 14:30:00,177.9,178.31,177.78,178.14,16209.0,172.9651,173.3637,172.8484,173.1984,16209.0
2018-01-16 14:35:00,178.08,178.27,178.0,178.06,12748.0,173.1401,173.3248,173.0623,173.1206,12748.0
2018-01-16 14:40:00,178.02,178.06,177.0,177.21,29421.0,173.0817,173.1206,172.09,172.2942,29421.0
2018-01-16 14:45:00,177.0,177.43,176.68,177.09,17961.0,172.09,172.5081,171.7789,172.1775,17961.0
2018-01-16 14:50:00,177.27,177.84,177.26,177.84,18675.0,172.3525,172.9067,172.3428,172.9067,18675.0
2018-01-16 14:55:00,177.8,177.89,177.26,177.26,19213.0,172.8678,172.9553,172.3428,172.3428,19213.0
2018-01-16 15:00:00,177.26,178.57,177.26,178.53,27438.0,172.3428,173.6165,172.3428,173.5776,27438.0
2018-01-16 15:05:00,178.47,178.88,178.34,178.74,11849.0,173.5193,173.9179,173.3929,173.7818,11849.0
2018-01-16 15:10:00,178.98,179.12,178.87,178.92,8524.0,174.0151,174.1512,173.9082,173.9568,8524.0
2018-01-16 15:15:00,178.84,179.0,178.69,178.91,15031.0,173.879,174.0346,173.7332,173.947,15031.0
2018-01-16 15:20:00,178.98,179.31,178.91,178.95,12346.0,174.0151,174.336,173.947,173.9859,12346.0
2018-01-16 15:25:00,178.85,179.46,178.82,179.46,10958.0,173.8887,174.4818,173.8595,174.4818,10958.0
2018-01-16 15:30:00,179.27,179.31,178.93,178.93,14468.0,174.2971,174.336,173.9665,173.9665,14468.0
2018-01-16 15:35:00,179.03,179.59,179.02,179.45,17498.0,174.0637,174.6082,174.054,174.4721,17498.0
2018-01-16 15:40:00,179.53,179.53,179.11,179.35,14958.0,174.5498,174.5498,174.1415,174.3748,14958.0
2018-01-16 15:45:00,179.43,179.53,179.14,179.44,16019.0,174.4526,174.5498,174.1707,174.4623,16019.0
2018-01-16 15:50:00,179.34,179.43,179.03,179.09,18285.0,174.3651,174.4526,174.0637,174.1221,18285.0
2018-01-16 15:55:00,179.05,179.14,178.8,178.93,47081.0,174.0832,174.1707,173.8401,173.9665,47081.0
2018-01-17 09:30:00,178.76,178.97,177.52,177.52,16788.0,173.8012,174.0054,172.5956,172.5956,16788.0
2018-01-17 09:35:00,177.61,178.95,177.61,178.94,4770.0,172.6831,173.9859,172.6831,173.9762,4770.0
2018-01-17 09:40:00,179.05,179.46,178.61,179.02,9687.0,174.0832,174.4818,173.6554,174.054,9687.0
2018-01-17 09:45:00,179.2,179.34,179.07,179.2,9378.0,174.229,174.3651,174.1026,174.229,9378.0
2018-01-17 09:50:00,179.41,179.41,178.8,179.38,6221.0,174.4332,174.4332,173.8401,174.404,6221.0
2018-01-17 09:55:00,179.2,179.35,178.76,178.76,3322.0,174.229,174.3748,173.8012,173.8012,3322.0
2018-01-17 10:00:00,178.78,179.5,178.78,179.49,4772.0,173.8207,174.5207,173.8207,174.511,4772.0
2018-01-17 10:05:00,179.4,179.95,179.37,179.95,3500.0,174.4235,174.9582,174.3943,174.9582,3500.0
2018-01-17 10:10:00,179.94,180.25,179.77,180.25,9800.0,174.9485,175.2499,174.7832,175.2499,9800.0
2018-01-17 10:15:00,180.14,180.2,179.39,179.39,4683.0,175.1429,175.2013,174.4137,174.4137,4683.0
2018-01-17 10:20:00,179.55,179.89,179.55,179.78,4538.0,174.5693,174.8999,174.5693,174.7929,4538.0
2018-01-17 10:25:00,179.84,179.97,179.66,179.85,10600.0,174.8513,174.9776,174.6762,174.861,10600.0
2018-01-17 10:30:00,179.83,180.0,179.72,179.82,7436.0,174.8415,175.0068,174.7346,174.8318,7436.0
2018-01-17 10:35:00,179.93,179.93,179.41,179.47,10490.0,174.9388,174.9388,174.4332,174.4915,10490.0
2018-01-17 10:40:00,179.4,179.59,179.38,179.41,3875.0,174.4235,174.6082,174.404,174.4332,3875.0
2018-01-17 10:45:00,179.46,179.99,179.46,179.87,3399.0,174.4818,174.9971,174.4818,174.8804,3399.0
2018-01-17 10:50:00,179.78,179.97,179.64,179.64,3830.0,174.7929,174.9776,174.6568,174.6568,3830.0
2018-01-17 10:55:00,179.77,179.85,179.61,179.78,4507.0,174.7832,174.861,174.6276,174.7929,4507.0
2018-01-17 11:00:00,179.87,179.92,179.64,179.66,12534.0,174.8804,174.929,174.6568,174.6762,12534.0
2018-01-17 11:05:00,179.76,180.12,179.65,180.12,10139.0,174.7735,175.1235,174.6665,175.1235,10139.0
2018-01-17 11:10:00,180.21,180.38,180.19,180.38,2600.0,175.211,175.3763,175.1915,175.3763,2600.0
2018-01-17 11:15:00,180.39,180.55,180.15,180.15,7580.0,175.386,175.5416,175.1527,175.1527,7580.0
2018-01-17 11:20:00,180.17,180.17,179.96,179.96,605.0,175.1721,175.1721,174.9679,174.9679,605.0
2018-01-17 11:25:00,179.98,179.98,179.83,179.98,4780.0,174.9874,174.9874,174.8415,174.9874,4780.0
2018-01-17 11:30:00,179.92,180.15,179.91,180.15,1689.0,174.929,175.1527,174.9193,175.1527,1689.0
2018-01-17 11:35:00,180.15,180.15,179.75,179.87,2500.0,175.1527,175.1527,174.7637,174.8804,2500.0
2018-01-17 11:40:00,179.75,179.91,179.7,179.75,3964.0,174.7637,174.9193,174.7151,174.7637,3964.0
2018-01-17 11:45:00,179.79,179.91,179.66,179.9,8576.0,174.8026,174.9193,174.6762,174.9096,8576.0
2018-01-17 11:50:00,179.92,179.99,179.72,179.84,4674.0,174.929,174.9971,174.7346,174.8513,4674.0
2018-01-17 11:55:00,179.89,179.89,179.63,179.68,4700.0,174.8999,174.8999,174.6471,174.6957,4700.0
2018-01-17 12:00:00,179.69,180.13,179.68,180.06,5687.0,174.7054,175.1332,174.6957,175.0651,5687.0
2018-01-17 12:05:00,180.07,180.3,180.03,180.3,8850.0,175.0749,175.2985,175.036,175.2985,8850.0
2018-01-17 12:10:00,180.22,180.23,180.1,180.23,4803.0,175.2207,175.2304,175.104,175.2304,4803.0
2018-01-17 12:15:00,180.24,180.24,180.11,180.21,3200.0,175.2402,175.2402,175.1138,175.211,3200.0
2018-01-17 12:20:00,180.23,180.4,180.23,180.35,2922.0,175.2304,175.3957,175.2304,175.3471,2922.0
2018-01-17 12:25:00,180.41,180.46,180.23,180.26,3731.0,175.4054,175.4541,175.2304,175.2596,3731.0
2018-01-17 12:30:00,180.31,180.32,180.18,180.22,3823.0,175.3082,175.3179,175.1818,175.2207,3823.0
2018-01-17 12:35:00,180.24,180.28,180.23,180.24,1020.0,175.2402,175.279,175.2304,175.2402,1020.0
2018-01-17 12:40:00,180.16,180.23,180.11,180.21,3088.0,175.1624,175.2304,175.1138,175.211,3088.0
2018-01-17 12:45:00,180.19,180.47,180.19,180.38,8483.0,175.1915,175.4638,175.1915,175.3763,8483.0
2018-01-17 12:50:00,180.41,180.45,180.31,180.4,4684.0,175.4054,175.4443,175.3082,175.3957,4684.0
2018-01-17 12:55:00,180.45,180.45,180.29,180.44,4115.0,175.4443,175.4443,175.2888,175.4346,4115.0
2018-01-17 13:00:00,180.48,180.48,180.13,180.15,13206.0,175.4735,175.4735,175.1332,175.1527,13206.0
2018-01-17 13:05:00,180.18,180.24,180.1,180.17,3200.0,175.1818,175.2402,175.104,175.1721,3200.0
2018-01-17 13:10:00,180.15,180.24,180.12,180.18,2000.0,175.1527,175.2402,175.1235,175.1818,2000.0
2018-01-17 13:15:00,180.13,180.17,179.98,180.0,5404.0,175.1332,175.1721,174.9874,175.0068,5404.0
2018-01-17 13:20:00,179.91,180.05,179.91,180.05,1400.0,174.9193,175.0554,174.9193,175.0554,1400.0
2018-01-17 13:25:00,180.0,180.0,179.78,179.87,4100.0,175.0068,175.0068,174.7929,174.8804,4100.0
2018-01-17 13:30:00,179.78,179.92,179.75,179.85,2200.0,174.7929,174.929,174.7637,174.861,2200.0
2018-01-17 13:35:00,179.91,180.03,179.74,179.98,10068.0,174.9193,175.036,174.754,174.9874,10068.0
2018-01-17 13:40:00,179.92,179.92,179.68,179.74,4344.0,174.929,174.929,174.6957,174.754,4344.0
2018-01-17 13:45:00,179.75,179.89,179.66,179.74,10675.0,174.7637,174.8999,174.6762,174.754,10675.0
2018-01-17 13:50:00,179.73,179.86,179.66,179.68,4877.0,174.7443,174.8707,174.6762,174.6957,4877.0
2018-01-17 13:55:00,179.77,179.91,179.64,179.64,4114.0,174.7832,174.9193,174.6568,174.6568,4114.0
2018-01-17 14:00:00,179.71,180.03,179.71,180.03,2822.0,174.7249,175.036,174.7249,175.036,2822.0
2018-01-17 14:05:00,180.04,180.24,180.03,180.09,2550.0,175.0457,175.2402,175.036,175.0943,2550.0
2018-01-17 14:10:00,180.19,180.44,180.18,180.36,3878.0,175.1915,175.4346,175.1818,175.3568,3878.0
2018-01-17 14:15:00,180.33,180.41,180.3,180.3,2258.0,175.3277,175.4054,175.2985,175.2985,2258.0
2018-01-17 14:20:00,180.35,180.43,180.28,180.28,2040.0,175.3471,175.4249,175.279,175.279,2040.0
2018-01-17 14:25:00,180.27,180.27,180.09,180.1,5369.0,175.2693,175.2693,175.0943,175.104,5369.0
2018-01-17 14:30:00,180.11,180.22,180.09,180.14,3071.0,175.1138,175.2207,175.0943,175.1429,3071.0
2018-01-17 14:35:00,180.16,180.41,180.16,180.27,3800.0,175.1624,175.4054,175.1624,175.2693,3800.0
2018-01-17 14:40:00,180.23,180.29,180.13,180.29,3840.0,175.2304,175.2888,175.1332,175.2888,3840.0
2018-01-17 14:45:00,180.28,180.48,180.22,180.44,7346.0,175.279,175.4735,175.2207,175.4346,7346.0
2018-01-17 14:50:00,180.43,180.48,180.27,180.28,6349.0,175.4249,175.4735,175.2693,175.279,6349.0
2018-01-17 14:55:00,180.34,180.54,180.28,180.49,15230.0,175.3374,175.5318,175.279,175.4832,15230.0
2018-01-17 15:00:00,180.5,180.62,180.46,180.57,6285.0,175.4929,175.6096,175.4541,175.561,6285.0
2018-01-17 15:05:00,180.59,180.66,180.58,180.63,2321.0,175.5804,175.6485,175.5707,175.6193,2321.0
2018-01-17 15:10:00,180.66,180.66,180.39,180.47,7652.0,175.6485,175.6485,175.386,175.4638,7652.0
2018-01-17 15:15:00,180.5,180.54,180.43,180.48,6749.0,175.4929,175.5318,175.4249,175.4735,6749.0
2018-01-17 15:20:00,180.42,180.43,180.26,180.34,4172.0,175.4152,175.4249,175.2596,175.3374,4172.0
2018-01-17 15:25:00,180.28,180.47,180.19,180.47,8237.0,175.279,175.4638,175.1915,175.4638,8237.0
2018-01-17 15:30:00,180.44,180.54,180.42,180.48,8084.0,175.4346,175.5318,175.4152,175.4735,8084.0
2018-01-17 15:35:00,180.49,180.68,180.45,180.45,10204.0,175.4832,175.6679,175.4443,175.4443,10204.0
2018-01-17 15:40:00,180.47,180.62,180.45,180.45,5227.0,175.4638,175.6096,175.4443,175.4443,5227.0
2018-01-17 15:45:00,180.45,180.51,180.35,180.51,12231.0,175.4443,175.5027,175.3471,175.5027,12231.0
2018-01-17 15:50:00,180.57,180.62,180.05,180.1,16756.0,175.561,175.6096,175.0554,175.104,16756.0
2018-01-17 15:55:00,180.04,180.25,179.91,180.19,43243.0,175.0457,175.2499,174.9193,175.1915,43243.0
2018-01-18 09:30:00,180.33,180.67,180.33,180.43,7144.0,175.3277,175.6582,175.3277,175.4249,7144.0
2018-01-18 09:35:00,180.42,180.96,180.42,180.82,1950.0,175.4152,175.9402,175.4152,175.8041,1950.0
2018-01-18 09:40:00,180.94,180.94,180.17,180.18,11308.0,175.9207,175.9207,175.1721,175.1818,11308.0
2018-01-18 09:45:00,180.21,180.86,180.16,180.75,16905.0,175.211,175.843,175.1624,175.736,16905.0
2018-01-18 09:50:00,180.89,180.89,180.17,180.45,4006.0,175.8721,175.8721,175.1721,175.4443,4006.0
2018-01-18 09:55:00,180.5,180.75,180.36,180.67,2500.0,175.4929,175.736,175.3568,175.6582,2500.0
2018-01-18 10:00:00,180.52,180.52,180.11,180.39,3675.0,175.5124,175.5124,175.1138,175.386,3675.0
2018-01-18 10:05:00,180.33,180.33,179.95,180.0,6295.0,175.3277,175.3277,174.9582,175.0068,6295.0
2018-01-18 10:10:00,179.99,180.03,179.86,179.89,5601.0,174.9971,175.036,174.8707,174.8999,5601.0
2018-01-18 10:15:00,179.88,180.09,179.77,180.09,1450.0,174.8901,175.0943,174.7832,175.0943,1450.0
2018-01-18 10:20:00,180.2,180.2,179.8,179.85,3883.0,175.2013,175.2013,174.8124,174.861,3883.0
2018-01-18 10:25:00,179.92,180.38,179.92,180.38,3316.0,174.929,175.3763,174.929,175.3763,3316.0
2018-01-18 10:30:00,180.55,180.73,180.49,180.72,2697.0,175.5416,175.7166,175.4832,175.7068,2697.0
2018-01-18 10:35:00,180.72,180.9,180.71,180.9,6807.0,175.7068,175.8818,175.6971,175.8818,6807.0
2018-01-18 10:40:00,180.89,181.23,180.57,181.09,14271.0,175.8721,176.2027,175.561,176.0666,14271.0
2018-01-18 10:45:00,181.09,181.12,180.7,180.83,5528.0,176.0666,176.0957,175.6874,175.8138,5528.0
2018-01-18 10:50:00,180.78,180.78,180.47,180.68,2202.0,175.7652,175.7652,175.4638,175.6679,2202.0
2018-01-18 10:55:00,180.6,180.87,180.52,180.52,4666.0,175.5902,175.8527,175.5124,175.5124,4666.0
2018-01-18 11:00:00,180.6,180.89,180.59,180.86,3078.0,175.5902,175.8721,175.5804,175.843,3078.0
2018-01-18 11:05:00,180.78,180.85,180.66,180.69,3499.0,175.7652,175.8332,175.6485,175.6777,3499.0
2018-01-18 11:10:00,180.71,180.93,180.68,180.78,6320.0,175.6971,175.911,175.6679,175.7652,6320.0
2018-01-18 11:15:00,180.76,181.19,180.76,181.19,2520.0,175.7457,176.1638,175.7457,176.1638,2520.0
2018-01-18 11:20:00,181.16,181.17,180.49,180.65,5570.0,176.1346,176.1444,175.4832,175.6388,5570.0
2018-01-18 11:25:00,180.5,180.6,180.17,180.28,2320.0,175.4929,175.5902,175.1721,175.279,2320.0
2018-01-18 11:30:00,180.25,180.55,180.16,180.52,4777.0,175.2499,175.5416,175.1624,175.5124,4777.0
2018-01-18 11:35:00,180.36,180.4,180.12,180.34,1904.0,175.3568,175.3957,175.1235,175.3374,1904.0
2018-01-18 11:40:00,180.24,180.34,179.97,180.0,3855.0,175.2402,175.3374,174.9776,175.0068,3855.0
2018-01-18 11:45:00,179.99,180.27,179.82,180.27,2319.0,174.9971,175.2693,174.8318,175.2693,2319.0
2018-01-18 11:50:00,180.27,180.84,180.27,180.7,4574.0,175.2693,175.8235,175.2693,175.6874,4574.0
2018-01-18 11:55:00,180.83,180.94,180.79,180.84,11600.0,175.8138,175.9207,175.7749,175.8235,11600.0
2018-01-18 12:00:00,180.6,180.94,180.6,180.79,4232.0,175.5902,175.9207,175.5902,175.7749,4232.0
2018-01-18 12:05:00,180.75,180.75,180.47,180.47,700.0,175.736,175.736,175.4638,175.4638,700.0
2018-01-18 12:10:00,180.53,180.7,180.48,180.7,1685.0,175.5221,175.6874,175.4735,175.6874,1685.0
2018-01-18 12:15:00,180.77,180.79,180.42,180.55,2201.0,175.7555,175.7749,175.4152,175.5416,2201.0
2018-01-18 12:20:00,180.64,180.64,180.48,180.49,853.0,175.6291,175.6291,175.4735,175.4832,853.0
2018-01-18 12:25:00,180.47,180.9,180.46,180.9,2139.0,175.4638,175.8818,175.4541,175.8818,2139.0
2018-01-18 12:30:00,180.81,180.81,180.45,180.45,2852.0,175.7943,175.7943,175.4443,175.4443,2852.0
2018-01-18 12:35:00,180.44,180.66,180.43,180.66,3051.0,175.4346,175.6485,175.4249,175.6485,3051.0
2018-01-18 12:40:00,180.67,180.67,180.5,180.55,750.0,175.6582,175.6582,175.4929,175.5416,750.0
2018-01-18 12:45:00,180.59,180.82,180.49,180.69,7579.0,175.5804,175.8041,175.4832,175.6777,7579.0
2018-01-18 12:50:00,180.7,180.9,180.7,180.81,4881.0,175.6874,175.8818,175.6874,175.7943,4881.0
2018-01-18 12:55:00,180.65,180.81,180.63,180.7,2310.0,175.6388,175.7943,175.6193,175.6874,2310.0
2018-01-18 13:00:00,180.64,180.77,180.5,180.63,2509.0,175.6291,175.7555,175.4929,175.6193,2509.0
2018-01-18 13:05:00,180.57,180.87,180.56,180.87,2536.0,175.561,175.8527,175.5513,175.8527,2536.0
2018-01-18 13:10:00,180.73,180.99,180.73,180.95,1000.0,175.7166,175.9693,175.7166,175.9305,1000.0
2018-01-18 13:15:00,180.98,180.98,180.76,180.94,2300.0,175.9596,175.9596,175.7457,175.9207,2300.0
2018-01-18 13:20:00,180.95,180.95,180.78,180.87,2020.0,175.9305,175.9305,175.7652,175.8527,2020.0
2018-01-18 13:25:00,180.91,181.27,180.89,181.27,2900.0,175.8916,176.2416,175.8721,176.2416,2900.0
2018-01-18 13:30:00,181.22,181.28,181.11,181.28,4670.0,176.193,176.2513,176.086,176.2513,4670.0
2018-01-18 13:35:00,181.37,181.72,181.28,181.67,2886.0,176.3388,176.6791,176.2513,176.6305,2886.0
2018-01-18 13:40:00,181.51,181.54,181.3,181.3,2620.0,176.4749,176.5041,176.2708,176.2708,2620.0
2018-01-18 13:45:00,181.39,181.61,181.31,181.31,2900.0,176.3583,176.5722,176.2805,176.2805,2900.0
2018-01-18 13:50:00,181.51,181.51,181.25,181.29,4545.0,176.4749,176.4749,176.2221,176.261,4545.0
2018-01-18 13:55:00,181.25,181.79,181.19,181.6,5047.0,176.2221,176.7472,176.1638,176.5624,5047.0
2018-01-18 14:00:00,181.67,181.71,181.38,181.38,6586.0,176.6305,176.6694,176.3485,176.3485,6586.0
2018-01-18 14:05:00,181.55,181.55,181.27,181.42,5331.0,176.5138,176.5138,176.2416,176.3874,5331.0
2018-01-18 14:10:00,181.44,181.51,181.22,181.3,4862.0,176.4069,176.4749,176.193,176.2708,4862.0
2018-01-18 14:15:00,181.38,181.44,181.2,181.24,5391.0,176.3485,176.4069,176.1735,176.2124,5391.0
2018-01-18 14:20:00,181.23,181.3,181.18,181.18,5220.0,176.2027,176.2708,176.1541,176.1541,5220.0
2018-01-18 14:25:00,181.2,181.39,181.19,181.23,4446.0,176.1735,176.3583,176.1638,176.2027,4446.0
2018-01-18 14:30:00,181.26,181.34,181.08,181.14,7232.0,176.2319,176.3096,176.0569,176.1152,7232.0
2018-01-18 14:35:00,181.06,181.24,181.0,181.04,12360.0,176.0374,176.2124,175.9791,176.018,12360.0
2018-01-18 14:40:00,181.01,181.07,181.0,181.07,11552.0,175.9888,176.0471,175.9791,176.0471,11552.0
2018-01-18 14:45:00,181.04,181.15,181.0,181.08,9234.0,176.018,176.1249,175.9791,176.0569,9234.0
2018-01-18 14:50:00,181.03,181.39,181.03,181.39,6513.0,176.0082,176.3583,176.0082,176.3583,6513.0
2018-01-18 14:55:00,181.35,181.35,181.04,181.06,4957.0,176.3194,176.3194,176.018,176.0374,4957.0
2018-01-18 15:00:00,181.05,181.18,181.0,181.15,10516.0,176.0277,176.1541,175.9791,176.1249,10516.0
2018-01-18 15:05:00,181.11,181.21,181.1,181.19,7401.0,176.086,176.1832,176.0763,176.1638,7401.0
2018-01-18 15:10:00,181.12,181.24,181.11,181.23,6440.0,176.0957,176.2124,176.086,176.2027,6440.0
2018-01-18 15:15:00,181.22,181.34,181.16,181.26,7500.0,176.193,176.3096,176.1346,176.2319,7500.0
2018-01-18 15:20:00,181.3,181.3,181.2,181.28,6050.0,176.2708,176.2708,176.1735,176.2513,6050.0
2018-01-18 15:25:00,181.3,181.38,181.09,181.11,13730.0,176.2708,176.3485,176.0666,176.086,13730.0
2018-01-18 15:30:00,181.11,181.11,180.75,180.85,22979.0,176.086,176.086,175.736,175.8332,22979.0
2018-01-18 15:35:00,180.86,181.23,180.75,181.16,14791.0,175.843,176.2027,175.736,176.1346,14791.0
2018-01-18 15:40:00,181.18,181.32,181.17,181.2,11933.0,176.1541,176.2902,176.1444,176.1735,11933.0
2018-01-18 15:45:00,181.25,181.31,181.18,181.29,24719.0,176.2221,176.2805,176.1541,176.261,24719.0
2018-01-18 15:50:00,181.32,181.46,181.32,181.35,23879.0,176.2902,176.4263,176.2902,176.3194,23879.0
2018-01-18 15:55:00,181.32,181.39,181.15,181.22,60198.0,176.2902,176.3583,176.1249,176.193,60198.0
2018-01-19 09:30:00,181.7,181.8,181.22,181.5,52897.0,176.6597,176.7569,176.193,176.4652,52897.0
2018-01-19 09:35:00,181.37,181.56,180.81,181.55,26752.0,176.3388,176.5235,175.7943,176.5138,26752.0
2018-01-19 09:40:00,181.56,182.18,181.41,182.18,12340.0,176.5235,177.1263,176.3777,177.1263,12340.0
2018-01-19 09:45:00,181.95,182.52,181.95,182.46,19065.0,176.9027,177.4569,176.9027,177.3986,19065.0
2018-01-19 09:50:00,182.39,182.51,182.33,182.42,7855.0,177.3305,177.4472,177.2722,177.3597,7855.0
2018-01-19 09:55:00,182.42,182.88,182.4,182.88,7588.0,177.3597,177.8069,177.3402,177.8069,7588.0
2018-01-19 10:00:00,182.95,182.95,182.65,182.7,20292.0,177.875,177.875,177.5833,177.6319,20292.0
2018-01-19 10:05:00,182.59,183.04,182.55,183.04,18149.0,177.525,177.9625,177.4861,177.9625,18149.0
2018-01-19 10:10:00,183.05,183.09,182.76,182.82,9208.0,177.9722,178.0111,177.6902,177.7486,9208.0
2018-01-19 10:15:00,182.77,183.23,182.73,183.21,11294.0,177.7,178.1472,177.6611,178.1278,11294.0
2018-01-19 10:20:00,182.95,183.1,182.79,183.05,17458.0,177.875,178.0208,177.7194,177.9722,17458.0
2018-01-19 10:25:00,183.12,183.63,182.96,183.53,15017.0,178.0403,178.5361,177.8847,178.4389,15017.0
2018-01-19 10:30:00,183.47,183.77,183.36,183.68,13645.0,178.3806,178.6722,178.2736,178.5847,13645.0
2018-01-19 10:35:00,183.69,184.17,183.61,184.17,8899.0,178.5945,179.0611,178.5167,179.0611,8899.0
2018-01-19 10:40:00,184.12,184.25,183.84,184.06,14768.0,179.0125,179.1389,178.7403,178.9542,14768.0
2018-01-19 10:45:00,183.93,183.93,183.41,183.58,4967.0,178.8278,178.8278,178.3222,178.4875,4967.0
2018-01-19 10:50:00,183.4,183.41,183.03,183.05,14990.0,178.3125,178.3222,177.9528,177.9722,14990.0
2018-01-19 10:55:00,183.05,183.12,182.87,182.87,11502.0,177.9722,178.0403,177.7972,177.7972,11502.0
2018-01-19 11:00:00,182.92,182.99,182.66,182.83,14243.0,177.8458,177.9139,177.593,177.7583,14243.0
2018-01-19 11:05:00,182.83,182.83,182.18,182.31,18414.0,177.7583,177.7583,177.1263,177.2527,18414.0
2018-01-19 11:10:00,182.27,182.58,182.2,182.41,11796.0,177.2138,177.5152,177.1458,177.35,11796.0
2018-01-19 11:15:00,182.48,182.72,182.36,182.58,6875.0,177.418,177.6514,177.3013,177.5152,6875.0
2018-01-19 11:20:00,182.73,183.09,182.63,182.87,16250.0,177.6611,178.0111,177.5639,177.7972,16250.0
2018-01-19 11:25:00,182.83,183.1,182.83,182.93,11454.0,177.7583,178.0208,177.7583,177.8555,11454.0
2018-01-19 11:30:00,182.88,183.06,182.75,182.76,20105.0,177.8069,177.9819,177.6805,177.6902,20105.0
2018-01-19 11:35:00,182.79,182.93,182.56,182.57,5452.0,177.7194,177.8555,177.4958,177.5055,5452.0
2018-01-19 11:40:00,182.57,182.94,182.44,182.94,5621.0,177.5055,177.8653,177.3791,177.8653,5621.0
2018-01-19 11:45:00,182.76,182.82,182.44,182.49,18111.0,177.6902,177.7486,177.3791,177.4277,18111.0
2018-01-19 11:50:00,182.54,182.71,182.3,182.48,25606.0,177.4764,177.6416,177.243,177.418,25606.0
2018-01-19 11:55:00,182.47,182.47,182.11,182.26,9539.0,177.4083,177.4083,177.0583,177.2041,9539.0
2018-01-19 12:00:00,182.26,182.68,182.25,182.68,7930.0,177.2041,177.6125,177.1944,177.6125,7930.0
2018-01-19 12:05:00,182.64,182.74,182.6,182.72,7621.0,177.5736,177.6708,177.5347,177.6514,7621.0
2018-01-19 12:10:00,182.72,182.74,182.63,182.66,3300.0,177.6514,177.6708,177.5639,177.593,3300.0
2018-01-19 12:15:00,182.64,182.87,182.64,182.87,3953.0,177.5736,177.7972,177.5736,177.7972,3953.0
2018-01-19 12:20:00,182.93,183.0,182.71,183.0,6236.0,177.8555,177.9236,177.6416,177.9236,6236.0
2018-01-19 12:25:00,182.86,182.97,182.86,182.95,610.0,177.7875,177.8944,177.7875,177.875,610.0
2018-01-19 12:30:00,182.92,183.22,182.85,183.18,16184.0,177.8458,178.1375,177.7778,178.0986,16184.0
2018-01-19 12:35:00,183.15,183.18,182.9,183.06,5788.0,178.0694,178.0986,177.8264,177.9819,5788.0
2018-01-19 12:40:00,183.06,183.13,182.99,183.02,1969.0,177.9819,178.05,177.9139,177.943,1969.0
2018-01-19 12:45:00,183.01,183.14,182.95,183.13,4682.0,177.9333,178.0597,177.875,178.05,4682.0
2018-01-19 12:50:00,183.15,183.22,183.01,183.07,3200.0,178.0694,178.1375,177.9333,177.9917,3200.0
2018-01-19 12:55:00,183.12,183.21,183.01,183.16,3725.0,178.0403,178.1278,177.9333,178.0792,3725.0
2018-01-19 13:00:00,183.0,183.14,183.0,183.01,1850.0,177.9236,178.0597,177.9236,177.9333,1850.0
2018-01-19 13:05:00,183.11,183.11,182.68,183.1,8902.0,178.0305,178.0305,177.6125,178.0208,8902.0
2018-01-19 13:10:00,183.0,183.19,182.85,183.11,4577.0,177.9236,178.1083,177.7778,178.0305,4577.0
2018-01-19 13:15:00,183.06,183.06,182.93,183.04,1058.0,177.9819,177.9819,177.8555,177.9625,1058.0
2018-01-19 13:20:00,183.04,183.13,182.79,182.79,3258.0,177.9625,178.05,177.7194,177.7194,3258.0
2018-01-19 13:25:00,182.93,182.95,182.75,182.92,4421.0,177.8555,177.875,177.6805,177.8458,4421.0
2018-01-19 13:30:00,182.8,182.87,182.66,182.71,6183.0,177.7291,177.7972,177.593,177.6416,6183.0
2018-01-19 13:35:00,182.61,182.67,182.53,182.59,6402.0,177.5444,177.6027,177.4666,177.525,6402.0
2018-01-19 13:40:00,182.62,182.71,182.53,182.63,3227.0,177.5541,177.6416,177.4666,177.5639,3227.0
2018-01-19 13:45:00,182.63,182.63,182.37,182.37,2569.0,177.5639,177.5639,177.3111,177.3111,2569.0
2018-01-19 13:50:00,182.46,182.46,182.33,182.46,2724.0,177.3986,177.3986,177.2722,177.3986,2724.0
2018-01-19 13:55:00,182.45,182.72,182.45,182.67,2840.0,177.3888,177.6514,177.3888,177.6027,2840.0
2018-01-19 14:00:00,182.64,182.86,182.55,182.86,3600.0,177.5736,177.7875,177.4861,177.7875,3600.0
2018-01-19 14:05:00,182.8,182.85,182.7,182.82,4130.0,177.7291,177.7778,177.6319,177.7486,4130.0
2018-01-19 14:10:00,182.79,182.88,182.73,182.86,6353.0,177.7194,177.8069,177.6611,177.7875,6353.0
2018-01-19 14:15:00,182.88,183.11,182.88,183.11,27000.0,177.8069,178.0305,177.8069,178.0305,27000.0
2018-01-19 14:20:00,183.18,183.4,183.11,183.17,5989.0,178.0986,178.3125,178.0305,178.0889,5989.0
2018-01-19 14:25:00,183.12,183.14,183.03,183.14,677.0,178.0403,178.0597,177.9528,178.0597,677.0
2018-01-19 14:30:00,183.11,183.32,183.02,183.25,5250.0,178.0305,178.2347,177.943,178.1667,5250.0
2018-01-19 14:35:00,183.18,183.31,183.14,183.19,4920.0,178.0986,178.225,178.0597,178.1083,4920.0
2018-01-19 14:40:00,183.12,183.24,183.07,183.19,8509.0,178.0403,178.1569,177.9917,178.1083,8509.0
2018-01-19 14:45:00,183.19,183.19,183.07,183.19,23700.0,178.1083,178.1083,177.9917,178.1083,23700.0
2018-01-19 14:50:00,183.14,183.36,183.13,183.28,5707.0,178.0597,178.2736,178.05,178.1958,5707.0
2018-01-19 14:55:00,183.32,183.34,183.22,183.22,5620.0,178.2347,178.2542,178.1375,178.1375,5620.0
2018-01-19 15:00:00,183.12,183.13,183.0,183.06,8770.0,178.0403,178.05,177.9236,177.9819,8770.0
2018-01-19 15:05:00,183.0,183.08,182.9,182.98,12765.0,177.9236,178.0014,177.8264,177.9041,12765.0
2018-01-19 15:10:00,182.97,183.13,182.97,183.01,6197.0,177.8944,178.05,177.8944,177.9333,6197.0
2018-01-19 15:15:00,182.97,183.03,182.96,182.99,2173.0,177.8944,177.9528,177.8847,177.9139,2173.0
2018-01-19 15:20:00,183.01,183.11,182.98,183.02,8312.0,177.9333,178.0305,177.9041,177.943,8312.0
2018-01-19 15:25:00,183.0,183.22,182.95,183.22,13178.0,177.9236,178.1375,177.875,178.1375,13178.0
2018-01-19 15:30:00,183.23,183.47,183.19,183.26,9646.0,178.1472,178.3806,178.1083,178.1764,9646.0
2018-01-19 15:35:00,183.25,183.48,183.25,183.43,13234.0,178.1667,178.3903,178.1667,178.3417,13234.0
2018-01-19 15:40:00,183.43,183.62,183.36,183.58,17283.0,178.3417,178.5264,178.2736,178.4875,17283.0
2018-01-19 15:45:00,183.54,183.56,183.23,183.31,30243.0,178.4486,178.4681,178.1472,178.225,30243.0
2018-01-19 15:50:00,183.35,183.57,183.35,183.51,25065.0,178.2639,178.4778,178.2639,178.4194,25065.0
2018-01-19 15:55:00,183.55,184.05,183.46,183.68,106297.0,178.4583,178.9445,178.3708,178.5847,106297.0
2018-01-22 09:30:00,184.0,184.26,183.67,183.81,24825.0,178.8959,179.1486,178.575,178.7111,24825.0
2018-01-22 09:35:00,184.05,184.3,183.69,183.85,10396.0,178.9445,179.1875,178.5945,178.75,10396.0
2018-01-22 09:40:00,183.88,183.92,182.82,182.85,10044.0,178.7792,178.8181,177.7486,177.7778,10044.0
2018-01-22 09:45:00,182.61,182.64,182.01,182.01,17273.0,177.5444,177.5736,176.9611,176.9611,17273.0
2018-01-22 09:50:00,182.04,182.1,181.0,181.92,30238.0,176.9902,177.0486,175.9791,176.8736,30238.0
2018-01-22 09:55:00,181.68,182.66,181.64,182.53,23387.0,176.6402,177.593,176.6013,177.4666,23387.0
2018-01-22 10:00:00,182.44,182.91,182.43,182.9,6191.0,177.3791,177.8361,177.3694,177.8264,6191.0
2018-01-22 10:05:00,182.9,183.28,182.74,183.28,12632.0,177.8264,178.1958,177.6708,178.1958,12632.0
2018-01-22 10:10:00,183.4,184.17,183.31,184.17,12805.0,178.3125,179.0611,178.225,179.0611,12805.0
2018-01-22 10:15:00,184.18,184.99,184.1,184.9,22837.0,179.0709,179.8584,178.9931,179.7709,22837.0
2018-01-22 10:20:00,184.97,184.98,184.4,184.67,18981.0,179.8389,179.8487,179.2848,179.5473,18981.0
2018-01-22 10:25:00,184.72,184.8,184.13,184.25,18587.0,179.5959,179.6737,179.0222,179.1389,18587.0
2018-01-22 10:30:00,184.19,184.55,184.12,184.55,10819.0,179.0806,179.4306,179.0125,179.4306,10819.0
2018-01-22 10:35:00,184.53,184.9,184.11,184.21,22290.0,179.4112,179.7709,179.0028,179.1,22290.0
2018-01-22 10:40:00,184.23,184.37,184.04,184.05,5963.0,179.1195,179.2556,178.9347,178.9445,5963.0
2018-01-22 10:45:00,184.13,184.38,184.1,184.38,4824.0,179.0222,179.2653,178.9931,179.2653,4824.0
2018-01-22 10:50:00,184.28,184.35,184.27,184.32,5429.0,179.1681,179.2361,179.1584,179.207,5429.0
2018-01-22 10:55:00,184.24,184.46,184.23,184.31,7859.0,179.1292,179.3431,179.1195,179.1973,7859.0
2018-01-22 11:00:00,184.25,184.71,184.25,184.71,5017.0,179.1389,179.5862,179.1389,179.5862,5017.0
2018-01-22 11:05:00,184.62,185.0,184.62,184.99,3109.0,179.4987,179.8681,179.4987,179.8584,3109.0
2018-01-22 11:10:00,184.98,184.98,184.55,184.55,8902.0,179.8487,179.8487,179.4306,179.4306,8902.0
2018-01-22 11:15:00,184.65,185.8,184.58,185.11,28153.0,179.5278,180.6459,179.4598,179.9751,28153.0
2018-01-22 11:20:00,184.99,185.45,184.9,185.43,6010.0,179.8584,180.3056,179.7709,180.2862,6010.0
2018-01-22 11:25:00,185.37,185.51,184.85,184.97,6802.0,180.2278,180.364,179.7223,179.8389,6802.0
2018-01-22 11:30:00,184.83,184.83,184.62,184.79,6396.0,179.7028,179.7028,179.4987,179.6639,6396.0
2018-01-22 11:35:00,184.78,185.42,184.65,185.42,4950.0,179.6542,180.2765,179.5278,180.2765,4950.0
2018-01-22 11:40:00,185.19,185.25,184.89,185.15,4038.0,180.0528,180.1112,179.7612,180.014,4038.0
2018-01-22 11:45:00,185.23,185.37,185.13,185.14,1950.0,180.0917,180.2278,179.9945,180.0042,1950.0
2018-01-22 11:50:00,185.25,185.39,185.11,185.29,8657.0,180.1112,180.2473,179.9751,180.1501,8657.0
2018-01-22 11:55:00,185.22,185.71,185.21,185.62,5651.0,180.082,180.5584,180.0723,180.4709,5651.0
2018-01-22 12:00:00,185.61,186.04,185.49,185.96,17156.0,180.4612,180.8793,180.3445,180.8015,17156.0
2018-01-22 12:05:00,185.88,185.99,185.47,185.58,4659.0,180.7237,180.8306,180.3251,180.432,4659.0
2018-01-22 12:10:00,185.55,186.16,185.54,186.06,3923.0,180.4029,180.9959,180.3931,180.8987,3923.0
2018-01-22 12:15:00,185.9,186.13,185.89,185.98,5065.0,180.7431,180.9668,180.7334,180.8209,5065.0
2018-01-22 12:20:00,185.95,186.13,185.85,186.1,3309.0,180.7918,180.9668,180.6945,180.9376,3309.0
2018-01-22 12:25:00,186.11,186.39,186.02,186.39,4017.0,180.9473,181.2196,180.8598,181.2196,4017.0
2018-01-22 12:30:00,186.24,186.24,185.9,185.93,6592.0,181.0737,181.0737,180.7431,180.7723,6592.0
2018-01-22 12:35:00,185.96,186.23,185.92,186.14,2499.0,180.8015,181.064,180.7626,180.9765,2499.0
2018-01-22 12:40:00,186.05,186.2,185.94,186.2,8825.0,180.889,181.0348,180.782,181.0348,8825.0
2018-01-22 12:45:00,186.12,186.17,185.78,186.03,5708.0,180.957,181.0057,180.6265,180.8695,5708.0
2018-01-22 12:50:00,186.1,186.13,186.03,186.1,1150.0,180.9376,180.9668,180.8695,180.9376,1150.0
2018-01-22 12:55:00,186.08,186.08,185.66,185.82,9937.0,180.9182,180.9182,180.5098,180.6654,9937.0
2018-01-22 13:00:00,185.89,185.98,185.66,185.77,5637.0,180.7334,180.8209,180.5098,180.6168,5637.0
2018-01-22 13:05:00,185.79,185.88,185.47,185.61,7799.0,180.6362,180.7237,180.3251,180.4612,7799.0
2018-01-22 13:10:00,185.48,185.63,185.48,185.55,3799.0,180.3348,180.4806,180.3348,180.4029,3799.0
2018-01-22 13:15:00,185.59,185.6,185.39,185.5,3293.0,180.4417,180.4515,180.2473,180.3542,3293.0
2018-01-22 13:20:00,185.5,185.5,185.09,185.09,4268.0,180.3542,180.3542,179.9556,179.9556,4268.0
2018-01-22 13:25:00,185.2,185.33,185.14,185.19,7863.0,180.0626,180.189,180.0042,180.0528,7863.0
2018-01-22 13:30:00,185.23,185.27,185.12,185.2,6700.0,180.0917,180.1306,179.9848,180.0626,6700.0
2018-01-22 13:35:00,185.18,185.47,185.18,185.28,8804.0,180.0431,180.3251,180.0431,180.1403,8804.0
2018-01-22 13:40:00,185.36,185.74,185.28,185.67,7500.0,180.2181,180.5876,180.1403,180.5195,7500.0
2018-01-22 13:45:00,185.62,185.75,185.57,185.75,4585.0,180.4709,180.5973,180.4223,180.5973,4585.0
2018-01-22 13:50:00,185.69,185.78,185.66,185.69,2475.0,180.539,180.6265,180.5098,180.539,2475.0
2018-01-22 13:55:00,185.71,185.95,185.67,185.95,2493.0,180.5584,180.7918,180.5195,180.7918,2493.0
2018-01-22 14:00:00,186.09,186.1,185.7,185.9,6000.0,180.9279,180.9376,180.5487,180.7431,6000.0
2018-01-22 14:05:00,186.1,186.37,185.96,186.24,7550.0,180.9376,181.2001,180.8015,181.0737,7550.0
2018-01-22 14:10:00,186.36,186.43,186.11,186.18,6119.0,181.1904,181.2584,180.9473,181.0154,6119.0
2018-01-22 14:15:00,186.24,186.3,186.09,186.24,9755.0,181.0737,181.1321,180.9279,181.0737,9755.0
2018-01-22 14:20:00,186.19,186.25,186.02,186.02,6050.0,181.0251,181.0834,180.8598,180.8598,6050.0
2018-01-22 14:25:00,186.01,186.2,186.01,186.18,1400.0,180.8501,181.0348,180.8501,181.0154,1400.0
2018-01-22 14:30:00,186.15,186.31,186.08,186.31,2746.0,180.9862,181.1418,180.9182,181.1418,2746.0
2018-01-22 14:35:00,186.3,186.8,186.3,186.63,7077.0,181.1321,181.6182,181.1321,181.4529,7077.0
2018-01-22 14:40:00,186.65,186.73,186.4,186.51,3830.0,181.4723,181.5501,181.2293,181.3362,3830.0
2018-01-22 14:45:00,186.52,186.61,186.34,186.48,4205.0,181.3459,181.4335,181.1709,181.3071,4205.0
2018-01-22 14:50:00,186.59,186.61,186.42,186.44,3547.0,181.414,181.4335,181.2487,181.2682,3547.0
2018-01-22 14:55:00,186.43,186.46,186.23,186.24,5823.0,181.2584,181.2876,181.064,181.0737,5823.0
2018-01-22 15:00:00,186.25,186.49,186.25,186.42,7782.0,181.0834,181.3168,181.0834,181.2487,7782.0
2018-01-22 15:05:00,186.4,186.4,186.26,186.36,2315.0,181.2293,181.2293,181.0932,181.1904,2315.0
2018-01-22 15:10:00,186.35,186.58,186.23,186.49,5173.0,181.1807,181.4043,181.064,181.3168,5173.0
2018-01-22 15:15:00,186.49,186.55,186.34,186.36,4902.0,181.3168,181.3751,181.1709,181.1904,4902.0
2018-01-22 15:20:00,186.36,186.6,186.35,186.51,5450.0,181.1904,181.4237,181.1807,181.3362,5450.0
2018-01-22 15:25:00,186.54,186.64,186.5,186.58,5356.0,181.3654,181.4626,181.3265,181.4043,5356.0
2018-01-22 15:30:00,186.59,186.67,186.52,186.61,6747.0,181.414,181.4918,181.3459,181.4335,6747.0
2018-01-22 15:35:00,186.54,186.7,186.54,186.7,13360.0,181.3654,181.521,181.3654,181.521,13360.0
2018-01-22 15:40:00,186.7,186.9,186.65,186.86,10846.0,181.521,181.7154,181.4723,181.6765,10846.0
2018-01-22 15:45:00,186.81,187.09,186.76,187.09,27644.0,181.6279,181.9001,181.5793,181.9001,27644.0
2018-01-22 15:50:00,187.09,187.15,186.86,186.88,31131.0,181.9001,181.9585,181.6765,181.696,31131.0
2018-01-22 15:55:00,186.87,187.17,186.83,187.12,50371.0,181.6862,181.9779,181.6473,181.9293,50371.0
2018-01-23 09:30:00,187.5,188.73,187.5,188.24,36905.0,182.2988,183.4946,182.2988,183.0182,36905.0
2018-01-23 09:35:00,188.5,188.5,187.25,187.66,20806.0,183.271,183.271,182.0557,182.4543,20806.0
2018-01-23 09:40:00,187.67,188.01,187.3,187.45,25395.0,182.464,182.7946,182.1043,182.2501,25395.0
2018-01-23 09:45:00,187.74,188.14,187.6,188.14,17114.0,182.5321,182.921,182.396,182.921,17114.0
2018-01-23 09:50:00,188.13,188.15,187.66,187.86,23784.0,182.9113,182.9307,182.4543,182.6488,23784.0
2018-01-23 09:55:00,187.86,187.86,186.9,187.18,64119.0,182.6488,182.6488,181.7154,181.9876,64119.0
2018-01-23 10:00:00,187.2,187.51,186.42,186.49,32063.0,182.0071,182.3085,181.2487,181.3168,32063.0
2018-01-23 10:05:00,186.56,186.64,186.12,186.34,10651.0,181.3848,181.4626,180.957,181.1709,10651.0
2018-01-23 10:10:00,186.34,186.76,186.2,186.2,10569.0,181.1709,181.5793,181.0348,181.0348,10569.0
2018-01-23 10:15:00,186.19,186.33,185.94,186.01,9166.0,181.0251,181.1612,180.782,180.8501,9166.0
2018-01-23 10:20:00,186.0,186.04,184.16,184.43,42703.0,180.8404,180.8793,179.0514,179.3139,42703.0
2018-01-23 10:25:00,184.43,184.62,184.18,184.29,42627.0,179.3139,179.4987,179.0709,179.1778,42627.0
2018-01-23 10:30:00,184.3,185.04,183.88,184.93,29194.0,179.1875,179.907,178.7792,179.8001,29194.0
2018-01-23 10:35:00,185.04,185.48,185.04,185.48,14204.0,179.907,180.3348,179.907,180.3348,14204.0
2018-01-23 10:40:00,185.41,185.57,184.85,185.02,21963.0,180.2667,180.4223,179.7223,179.8876,21963.0
2018-01-23 10:45:00,185.03,185.57,185.0,185.57,14553.0,179.8973,180.4223,179.8681,180.4223,14553.0
2018-01-23 10:50:00,185.56,185.87,185.43,185.66,23205.0,180.4126,180.714,180.2862,180.5098,23205.0
2018-01-23 10:55:00,185.63,185.67,185.23,185.5,11389.0,180.4806,180.5195,180.0917,180.3542,11389.0
2018-01-23 11:00:00,185.44,185.59,185.42,185.42,13606.0,180.2959,180.4417,180.2765,180.2765,13606.0
2018-01-23 11:05:00,185.49,185.62,185.19,185.2,16533.0,180.3445,180.4709,180.0528,180.0626,16533.0
2018-01-23 11:10:00,185.4,185.68,185.35,185.55,14964.0,180.257,180.5292,180.2084,180.4029,14964.0
2018-01-23 11:15:00,185.56,185.65,185.3,185.46,19852.0,180.4126,180.5001,180.1598,180.3154,19852.0
2018-01-23 11:20:00,185.52,185.57,185.45,185.54,7756.0,180.3737,180.4223,180.3056,180.3931,7756.0
2018-01-23 11:25:00,185.45,185.8,185.38,185.6,12556.0,180.3056,180.6459,180.2376,180.4515,12556.0
2018-01-23 11:30:00,185.57,185.57,185.32,185.54,3798.0,180.4223,180.4223,180.1792,180.3931,3798.0
2018-01-23 11:35:00,185.4,185.67,185.37,185.59,12479.0,180.257,180.5195,180.2278,180.4417,12479.0
2018-01-23 11:40:00,185.64,185.71,185.05,185.16,13201.0,180.4904,180.5584,179.9167,180.0237,13201.0
2018-01-23 11:45:00,185.19,185.42,185.09,185.33,9386.0,180.0528,180.2765,179.9556,180.189,9386.0
2018-01-23 11:50:00,185.35,185.53,185.16,185.53,8768.0,180.2084,180.3834,180.0237,180.3834,8768.0
2018-01-23 11:55:00,185.65,185.65,185.2,185.2,6420.0,180.5001,180.5001,180.0626,180.0626,6420.0
2018-01-23 12:00:00,185.2,185.34,185.16,185.19,9613.0,180.0626,180.1987,180.0237,180.0528,9613.0
2018-01-23 12:05:00,185.24,185.24,184.92,184.94,15096.0,180.1015,180.1015,179.7903,179.8098,15096.0
2018-01-23 12:10:00,184.99,185.0,184.74,184.85,12081.0,179.8584,179.8681,179.6153,179.7223,12081.0
2018-01-23 12:15:00,184.85,185.0,184.84,185.0,2152.0,179.7223,179.8681,179.7126,179.8681,2152.0
2018-01-23 12:20:00,185.0,185.04,184.79,184.79,11796.0,179.8681,179.907,179.6639,179.6639,11796.0
2018-01-23 12:25:00,184.83,185.22,184.79,185.21,7411.0,179.7028,180.082,179.6639,180.0723,7411.0
2018-01-23 12:30:00,185.16,185.2,185.05,185.14,12036.0,180.0237,180.0626,179.9167,180.0042,12036.0
2018-01-23 12:35:00,185.12,185.12,184.98,185.07,5663.0,179.9848,179.9848,179.8487,179.9362,5663.0
2018-01-23 12:40:00,185.02,185.17,184.96,185.01,13702.0,179.8876,180.0334,179.8292,179.8778,13702.0
2018-01-23 12:45:00,185.06,185.32,184.99,185.08,6175.0,179.9264,180.1792,179.8584,179.9459,6175.0
2018-01-23 12:50:00,185.27,185.46,185.01,185.46,6928.0,180.1306,180.3154,179.8778,180.3154,6928.0
2018-01-23 12:55:00,185.42,185.65,185.34,185.57,6300.0,180.2765,180.5001,180.1987,180.4223,6300.0
2018-01-23 13:00:00,185.52,185.56,185.45,185.45,6911.0,180.3737,180.4126,180.3056,180.3056,6911.0
2018-01-23 13:05:00,185.45,185.56,185.35,185.5,16081.0,180.3056,180.4126,180.2084,180.3542,16081.0
2018-01-23 13:10:00,185.52,185.53,185.3,185.31,4657.0,180.3737,180.3834,180.1598,180.1695,4657.0
2018-01-23 13:15:00,185.26,185.4,185.26,185.33,13104.0,180.1209,180.257,180.1209,180.189,13104.0
2018-01-23 13:20:00,185.33,185.36,185.15,185.3,4922.0,180.189,180.2181,180.014,180.1598,4922.0
2018-01-23 13:25:00,185.34,185.39,185.23,185.3,15791.0,180.1987,180.2473,180.0917,180.1598,15791.0
2018-01-23 13:30:00,185.25,185.34,185.24,185.29,5525.0,180.1112,180.1987,180.1015,180.1501,5525.0
2018-01-23 13:35:00,185.3,185.33,185.26,185.26,4400.0,180.1598,180.189,180.1209,180.1209,4400.0
2018-01-23 13:40:00,185.3,185.7,185.24,185.65,16727.0,180.1598,180.5487,180.1015,180.5001,16727.0
2018-01-23 13:45:00,185.67,185.69,185.4,185.4,16877.0,180.5195,180.539,180.257,180.257,16877.0
2018-01-23 13:50:00,185.41,185.61,185.25,185.59,51960.0,180.2667,180.4612,180.1112,180.4417,51960.0
2018-01-23 13:55:00,185.58,186.03,185.56,185.99,9917.0,180.432,180.8695,180.4126,180.8306,9917.0
2018-01-23 14:00:00,186.06,186.07,185.73,185.73,4050.0,180.8987,180.9084,180.5779,180.5779,4050.0
2018-01-23 14:05:00,185.73,185.95,185.73,185.87,5230.0,180.5779,180.7918,180.5779,180.714,5230.0
2018-01-23 14:10:00,185.86,186.12,185.85,185.89,6477.0,180.7043,180.957,180.6945,180.7334,6477.0
2018-01-23 14:15:00,185.84,185.88,185.71,185.76,4599.0,180.6848,180.7237,180.5584,180.607,4599.0
2018-01-23 14:20:00,185.71,185.71,185.48,185.63,16661.0,180.5584,180.5584,180.3348,180.4806,16661.0
2018-01-23 14:25:00,185.62,185.94,185.62,185.86,6182.0,180.4709,180.782,180.4709,180.7043,6182.0
2018-01-23 14:30:00,185.89,186.14,185.89,185.97,6456.0,180.7334,180.9765,180.7334,180.8112,6456.0
2018-01-23 14:35:00,186.08,186.36,186.08,186.2,8779.0,180.9182,181.1904,180.9182,181.0348,8779.0
2018-01-23 14:40:00,186.17,186.37,186.16,186.25,5108.0,181.0057,181.2001,180.9959,181.0834,5108.0
2018-01-23 14:45:00,186.25,186.35,186.11,186.24,6507.0,181.0834,181.1807,180.9473,181.0737,6507.0
2018-01-23 14:50:00,186.26,186.46,186.23,186.46,7714.0,181.0932,181.2876,181.064,181.2876,7714.0
2018-01-23 14:55:00,186.33,186.44,186.32,186.38,6525.0,181.1612,181.2682,181.1515,181.2098,6525.0
2018-01-23 15:00:00,186.38,186.48,186.25,186.38,9442.0,181.2098,181.3071,181.0834,181.2098,9442.0
2018-01-23 15:05:00,186.4,186.42,186.22,186.33,8861.0,181.2293,181.2487,181.0543,181.1612,8861.0
2018-01-23 15:10:00,186.36,186.36,186.16,186.18,9308.0,181.1904,181.1904,180.9959,181.0154,9308.0
2018-01-23 15:15:00,186.19,186.38,186.19,186.27,14859.0,181.0251,181.2098,181.0251,181.1029,14859.0
2018-01-23 15:20:00,186.23,186.26,186.12,186.2,8964.0,181.064,181.0932,180.957,181.0348,8964.0
2018-01-23 15:25:00,186.18,186.18,185.97,186.13,10548.0,181.0154,181.0154,180.8112,180.9668,10548.0
2018-01-23 15:30:00,186.13,186.22,185.93,186.03,16152.0,180.9668,181.0543,180.7723,180.8695,16152.0
2018-01-23 15:35:00,186.02,186.15,185.94,186.11,19278.0,180.8598,180.9862,180.782,180.9473,19278.0
2018-01-23 15:40:00,186.1,186.11,185.7,185.75,27538.0,180.9376,180.9473,180.5487,180.5973,27538.0
2018-01-23 15:45:00,185.78,186.25,185.76,186.25,26850.0,180.6265,181.0834,180.607,181.0834,26850.0
2018-01-23 15:50:00,186.26,186.26,185.94,185.96,29390.0,181.0932,181.0932,180.782,180.8015,29390.0
2018-01-23 15:55:00,185.97,186.21,185.81,185.96,90724.0,180.8112,181.0445,180.6556,180.8015,90724.0
2018-01-24 09:30:00,186.47,187.06,186.12,186.12,23183.0,181.2973,181.871,180.957,180.957,23183.0
2018-01-24 09:35:00,186.3,186.3,185.39,185.54,22146.0,181.1321,181.1321,180.2473,180.3931,22146.0
2018-01-24 09:40:00,185.49,185.52,184.64,184.68,16139.0,180.3445,180.3737,179.5181,179.557,16139.0
2018-01-24 09:45:00,184.75,185.2,184.69,185.2,27054.0,179.625,180.0626,179.5667,180.0626,27054.0
2018-01-24 09:50:00,185.2,185.38,184.8,185.06,17945.0,180.0626,180.2376,179.6737,179.9264,17945.0
2018-01-24 09:55:00,185.13,185.83,185.08,185.41,27610.0,179.9945,180.6751,179.9459,180.2667,27610.0
2018-01-24 10:00:00,185.39,185.94,185.32,185.55,13401.0,180.2473,180.782,180.1792,180.4029,13401.0
2018-01-24 10:05:00,185.53,185.88,185.49,185.66,23410.0,180.3834,180.7237,180.3445,180.5098,23410.0
2018-01-24 10:10:00,185.65,185.86,185.52,185.79,7684.0,180.5001,180.7043,180.3737,180.6362,7684.0
2018-01-24 10:15:00,185.8,185.96,184.75,184.83,13870.0,180.6459,180.8015,179.625,179.7028,13870.0
2018-01-24 10:20:00,184.82,185.05,184.79,184.86,9760.0,179.6931,179.9167,179.6639,179.732,9760.0
2018-01-24 10:25:00,184.88,185.02,184.64,184.64,11744.0,179.7514,179.8876,179.5181,179.5181,11744.0
2018-01-24 10:30:00,184.68,184.91,184.36,184.91,11583.0,179.557,179.7806,179.2459,179.7806,11583.0
2018-01-24 10:35:00,184.9,185.41,184.89,185.18,12577.0,179.7709,180.2667,179.7612,180.0431,12577.0
2018-01-24 10:40:00,185.23,185.73,185.18,185.73,14056.0,180.0917,180.5779,180.0431,180.5779,14056.0
2018-01-24 10:45:00,185.6,186.14,185.6,186.1,6706.0,180.4515,180.9765,180.4515,180.9376,6706.0
2018-01-24 10:50:00,186.15,186.17,185.84,186.02,6690.0,180.9862,181.0057,180.6848,180.8598,6690.0
2018-01-24 10:55:00,185.95,186.34,185.93,186.34,17999.0,180.7918,181.1709,180.7723,181.1709,17999.0
2018-01-24 11:00:00,186.33,186.95,186.19,186.79,6699.0,181.1612,181.764,181.0251,181.6085,6699.0
2018-01-24 11:05:00,186.87,187.08,186.81,186.89,15128.0,181.6862,181.8904,181.6279,181.7057,15128.0
2018-01-24 11:10:00,186.88,186.93,185.83,185.83,11092.0,181.696,181.7446,180.6751,180.6751,11092.0
2018-01-24 11:15:00,185.83,186.08,185.61,185.67,8380.0,180.6751,180.9182,180.4612,180.5195,8380.0
2018-01-24 11:20:00,185.82,186.07,185.69,185.86,6430.0,180.6654,180.9084,180.539,180.7043,6430.0
2018-01-24 11:25:00,185.94,186.29,185.9,186.29,8190.0,180.782,181.1223,180.7431,181.1223,8190.0
2018-01-24 11:30:00,186.18,186.18,185.08,185.18,7450.0,181.0154,181.0154,179.9459,180.0431,7450.0
2018-01-24 11:35:00,185.16,185.29,184.57,184.73,11625.0,180.0237,180.1501,179.45,179.6056,11625.0
2018-01-24 11:40:00,184.78,185.09,184.69,184.83,11778.0,179.6542,179.9556,179.5667,179.7028,11778.0
2018-01-24 11:45:00,184.72,184.94,184.36,184.36,13732.0,179.5959,179.8098,179.2459,179.2459,13732.0
2018-01-24 11:50:00,184.46,185.0,184.26,185.0,19738.0,179.3431,179.8681,179.1486,179.8681,19738.0
2018-01-24 11:55:00,184.89,185.0,184.76,184.81,7047.0,179.7612,179.8681,179.6348,179.6834,7047.0
2018-01-24 12:00:00,184.86,184.96,184.65,184.92,8299.0,179.732,179.8292,179.5278,179.7903,8299.0
2018-01-24 12:05:00,184.77,185.04,184.7,184.7,5909.0,179.6445,179.907,179.5764,179.5764,5909.0
2018-01-24 12:10:00,184.83,185.13,184.74,184.94,11360.0,179.7028,179.9945,179.6153,179.8098,11360.0
2018-01-24 12:15:00,185.03,185.09,184.63,185.09,14231.0,179.8973,179.9556,179.5084,179.9556,14231.0
2018-01-24 12:20:00,185.16,185.21,184.8,185.03,13910.0,180.0237,180.0723,179.6737,179.8973,13910.0
2018-01-24 12:25:00,184.94,185.11,184.87,184.98,6124.0,179.8098,179.9751,179.7417,179.8487,6124.0
2018-01-24 12:30:00,185.12,185.43,185.12,185.23,4303.0,179.9848,180.2862,179.9848,180.0917,4303.0
2018-01-24 12:35:00,185.23,185.45,185.06,185.13,11106.0,180.0917,180.3056,179.9264,179.9945,11106.0
2018-01-24 12:40:00,185.13,185.16,184.8,184.92,9001.0,179.9945,180.0237,179.6737,179.7903,9001.0
2018-01-24 12:45:00,184.85,185.23,184.73,184.99,11696.0,179.7223,180.0917,179.6056,179.8584,11696.0
2018-01-24 12:50:00,185.23,185.23,184.97,185.01,5939.0,180.0917,180.0917,179.8389,179.8778,5939.0
2018-01-24 12:55:00,185.03,185.24,184.98,185.06,7465.0,179.8973,180.1015,179.8487,179.9264,7465.0
2018-01-24 13:00:00,185.06,185.21,184.81,184.81,7347.0,179.9264,180.0723,179.6834,179.6834,7347.0
2018-01-24 13:05:00,184.82,184.83,184.35,184.46,11401.0,179.6931,179.7028,179.2361,179.3431,11401.0
2018-01-24 13:10:00,184.33,184.55,184.16,184.23,16787.0,179.2167,179.4306,179.0514,179.1195,16787.0
2018-01-24 13:15:00,184.3,184.3,184.0,184.2,22547.0,179.1875,179.1875,178.8959,179.0903,22547.0
2018-01-24 13:20:00,184.2,184.38,184.0,184.2,21282.0,179.0903,179.2653,178.8959,179.0903,21282.0
2018-01-24 13:25:00,184.13,184.24,183.88,184.12,14930.0,179.0222,179.1292,178.7792,179.0125,14930.0
2018-01-24 13:30:00,184.19,184.32,184.06,184.15,30139.0,179.0806,179.207,178.9542,179.0417,30139.0
2018-01-24 13:35:00,184.1,185.23,184.05,185.12,19527.0,178.9931,180.0917,178.9445,179.9848,19527.0
2018-01-24 13:40:00,185.14,185.3,184.71,185.3,43867.0,180.0042,180.1598,179.5862,180.1598,43867.0
2018-01-24 13:45:00,185.29,185.46,185.11,185.43,8713.0,180.1501,180.3154,179.9751,180.2862,8713.0
2018-01-24 13:50:00,185.43,186.4,185.41,186.4,29481.0,180.2862,181.2293,180.2667,181.2293,29481.0
2018-01-24 13:55:00,186.33,186.48,185.76,185.78,22348.0,181.1612,181.3071,180.607,180.6265,22348.0
2018-01-24 14:00:00,185.75,185.76,185.04,185.04,9657.0,180.5973,180.607,179.907,179.907,9657.0
2018-01-24 14:05:00,185.01,185.25,185.0,185.04,7610.0,179.8778,180.1112,179.8681,179.907,7610.0
2018-01-24 14:10:00,185.01,185.12,184.52,184.65,13764.0,179.8778,179.9848,179.4014,179.5278,13764.0
2018-01-24 14:15:00,184.54,185.01,184.44,184.8,18537.0,179.4209,179.8778,179.3236,179.6737,18537.0
2018-01-24 14:20:00,184.76,184.79,184.32,184.42,10663.0,179.6348,179.6639,179.207,179.3042,10663.0
2018-01-24 14:25:00,184.42,184.99,184.42,184.61,21583.0,179.3042,179.8584,179.3042,179.4889,21583.0
2018-01-24 14:30:00,184.71,185.03,184.58,184.78,10904.0,179.5862,179.8973,179.4598,179.6542,10904.0
2018-01-24 14:35:00,184.87,185.21,184.82,185.18,12976.0,179.7417,180.0723,179.6931,180.0431,12976.0
2018-01-24 14:40:00,185.12,185.18,184.65,184.65,21409.0,179.9848,180.0431,179.5278,179.5278,21409.0
2018-01-24 14:45:00,184.64,185.13,184.63,185.13,13407.0,179.5181,179.9945,179.5084,179.9945,13407.0
2018-01-24 14:50:00,185.16,185.19,184.44,184.47,44134.0,180.0237,180.0528,179.3236,179.3528,44134.0
2018-01-24 14:55:00,184.46,184.64,184.42,184.6,12041.0,179.3431,179.5181,179.3042,179.4792,12041.0
2018-01-24 15:00:00,184.63,185.26,184.51,185.23,15979.0,179.5084,180.1209,179.3917,180.0917,15979.0
2018-01-24 15:05:00,185.17,185.35,185.07,185.09,25551.0,180.0334,180.2084,179.9362,179.9556,25551.0
2018-01-24 15:10:00,185.09,185.18,184.88,184.96,12873.0,179.9556,180.0431,179.7514,179.8292,12873.0
2018-01-24 15:15:00,184.95,185.68,184.88,185.56,39947.0,179.8195,180.5292,179.7514,180.4126,39947.0
2018-01-24 15:20:00,185.63,185.98,185.62,185.91,14873.0,180.4806,180.8209,180.4709,180.7529,14873.0
2018-01-24 15:25:00,185.94,185.98,185.55,185.79,22309.0,180.782,180.8209,180.4029,180.6362,22309.0
2018-01-24 15:30:00,185.76,185.76,185.41,185.51,40018.0,180.607,180.607,180.2667,180.364,40018.0
2018-01-24 15:35:00,185.51,185.57,184.87,184.96,23157.0,180.364,180.4223,179.7417,179.8292,23157.0
2018-01-24 15:40:00,184.96,185.1,184.5,185.05,29784.0,179.8292,179.9653,179.382,179.9167,29784.0
2018-01-24 15:45:00,185.1,186.45,185.07,185.7,35046.0,179.9653,181.2779,179.9362,180.5487,35046.0
2018-01-24 15:50:00,185.58,185.81,185.08,185.26,45659.0,180.432,180.6556,179.9459,180.1209,45659.0
2018-01-24 15:55:00,185.34,185.8,185.24,185.5,92342.0,180.1987,180.6459,180.1015,180.3542,92342.0
2018-01-25 09:30:00,186.0,186.99,183.83,184.92,105980.0,180.8404,181.8029,178.7306,179.7903,105980.0
2018-01-25 09:35:00,185.62,189.0,184.47,188.03,55352.0,180.4709,183.7572,179.3528,182.8141,55352.0
2018-01-25 09:40:00,188.25,188.84,186.88,188.1,48767.0,183.028,183.6016,181.696,182.8821,48767.0
2018-01-25 09:45:00,188.19,188.19,186.58,186.68,28425.0,182.9696,182.9696,181.4043,181.5015,28425.0
2018-01-25 09:50:00,186.71,186.84,182.08,182.31,109271.0,181.5307,181.6571,177.0291,177.2527,109271.0
2018-01-25 09:55:00,182.28,182.74,180.02,180.11,66378.0,177.2236,177.6708,175.0263,175.1138,66378.0
2018-01-25 10:00:00,180.03,181.64,179.01,181.15,86060.0,175.036,176.6013,174.0443,176.1249,86060.0
2018-01-25 10:05:00,181.14,182.27,179.76,179.76,54120.0,176.1152,177.2138,174.7735,174.7735,54120.0
2018-01-25 10:10:00,179.75,180.26,176.55,177.88,101785.0,174.7637,175.2596,171.6525,172.9456,101785.0
2018-01-25 10:15:00,177.9,179.6,177.77,179.43,38000.0,172.9651,174.6179,172.8387,174.4526,38000.0
2018-01-25 10:20:00,179.51,180.5,179.26,179.49,59383.0,174.5304,175.4929,174.2873,174.511,59383.0
2018-01-25 10:25:00,179.41,179.5,177.0,177.77,32350.0,174.4332,174.5207,172.09,172.8387,32350.0
2018-01-25 10:30:00,177.78,179.98,177.78,179.89,39724.0,172.8484,174.9874,172.8484,174.8999,39724.0
2018-01-25 10:35:00,179.89,180.4,178.29,178.55,35219.0,174.8999,175.3957,173.3442,173.597,35219.0
2018-01-25 10:40:00,178.2,179.15,178.18,178.76,21834.0,173.2567,174.1804,173.2373,173.8012,21834.0
2018-01-25 10:45:00,178.66,179.14,178.11,178.5,33489.0,173.704,174.1707,173.1692,173.5484,33489.0
2018-01-25 10:50:00,178.65,178.73,178.15,178.3,26778.0,173.6943,173.772,173.2081,173.354,26778.0
2018-01-25 10:55:00,178.41,178.7,178.28,178.36,25839.0,173.4609,173.7429,173.3345,173.4123,25839.0
2018-01-25 11:00:00,178.49,179.62,178.41,179.02,32969.0,173.5387,174.6374,173.4609,174.054,32969.0
2018-01-25 11:05:00,179.02,179.15,178.31,178.42,39269.0,174.054,174.1804,173.3637,173.4706,39269.0
2018-01-25 11:10:00,178.37,178.7,178.01,178.34,47461.0,173.422,173.7429,173.072,173.3929,47461.0
2018-01-25 11:15:00,178.44,179.1,178.29,178.87,27741.0,173.4901,174.1318,173.3442,173.9082,27741.0
2018-01-25 11:20:00,178.95,179.52,178.94,179.52,28759.0,173.9859,174.5401,173.9762,174.5401,28759.0
2018-01-25 11:25:00,179.48,180.99,179.48,180.55,60476.0,174.5012,175.9693,174.5012,175.5416,60476.0
2018-01-25 11:30:00,180.59,182.73,180.57,182.54,34598.0,175.5804,177.6611,175.561,177.4764,34598.0
2018-01-25 11:35:00,182.58,182.78,182.19,182.66,33360.0,177.5152,177.7097,177.1361,177.593,33360.0
2018-01-25 11:40:00,182.59,183.35,182.58,183.15,33209.0,177.525,178.2639,177.5152,178.0694,33209.0
2018-01-25 11:45:00,183.24,183.62,182.71,182.81,41288.0,178.1569,178.5264,177.6416,177.7389,41288.0
2018-01-25 11:50:00,182.5,182.73,182.12,182.36,10961.0,177.4375,177.6611,177.068,177.3013,10961.0
2018-01-25 11:55:00,182.43,182.9,182.18,182.73,36221.0,177.3694,177.8264,177.1263,177.6611,36221.0
2018-01-25 12:00:00,182.77,183.57,182.68,183.49,14826.0,177.7,178.4778,177.6125,178.4,14826.0
2018-01-25 12:05:00,183.51,183.9,183.05,183.66,33063.0,178.4194,178.7986,177.9722,178.5653,33063.0
2018-01-25 12:10:00,183.66,183.85,183.04,183.41,52315.0,178.5653,178.75,177.9625,178.3222,52315.0
2018-01-25 12:15:00,183.5,184.2,183.33,184.2,32880.0,178.4097,179.0903,178.2444,179.0903,32880.0
2018-01-25 12:20:00,184.2,185.25,182.69,182.8,22943.0,179.0903,180.1112,177.6222,177.7291,22943.0
2018-01-25 12:25:00,182.68,182.92,182.07,182.07,13464.0,177.6125,177.8458,177.0194,177.0194,13464.0
2018-01-25 12:30:00,182.04,182.21,181.15,182.15,24512.0,176.9902,177.1555,176.1249,177.0972,24512.0
2018-01-25 12:35:00,182.17,182.3,181.74,181.74,19390.0,177.1166,177.243,176.6985,176.6985,19390.0
2018-01-25 12:40:00,181.74,181.83,181.41,181.47,12864.0,176.6985,176.786,176.3777,176.436,12864.0
2018-01-25 12:45:00,181.43,181.7,181.11,181.56,20176.0,176.3971,176.6597,176.086,176.5235,20176.0
2018-01-25 12:50:00,181.52,181.77,181.3,181.65,20644.0,176.4846,176.7277,176.2708,176.611,20644.0
2018-01-25 12:55:00,181.6,182.21,181.6,182.0,11821.0,176.5624,177.1555,176.5624,176.9513,11821.0
2018-01-25 13:00:00,182.07,182.86,181.93,182.71,19624.0,177.0194,177.7875,176.8833,177.6416,19624.0
2018-01-25 13:05:00,182.79,183.37,182.75,183.2,14617.0,177.7194,178.2833,177.6805,178.118,14617.0
2018-01-25 13:10:00,183.13,183.26,182.65,183.04,25727.0,178.05,178.1764,177.5833,177.9625,25727.0
2018-01-25 13:15:00,183.12,183.9,182.9,183.82,17539.0,178.0403,178.7986,177.8264,178.7208,17539.0
2018-01-25 13:20:00,184.01,184.01,183.05,183.57,11810.0,178.9056,178.9056,177.9722,178.4778,11810.0
2018-01-25 13:25:00,183.53,183.57,183.06,183.35,11389.0,178.4389,178.4778,177.9819,178.2639,11389.0
2018-01-25 13:30:00,183.2,183.41,183.07,183.33,15053.0,178.118,178.3222,177.9917,178.2444,15053.0
2018-01-25 13:35:00,183.3,183.4,182.5,182.83,11098.0,178.2153,178.3125,177.4375,177.7583,11098.0
2018-01-25 13:40:00,183.02,183.02,182.38,182.71,10761.0,177.943,177.943,177.3208,177.6416,10761.0
2018-01-25 13:45:00,182.7,182.84,182.43,182.64,10716.0,177.6319,177.768,177.3694,177.5736,10716.0
2018-01-25 13:50:00,182.61,182.95,182.45,182.81,14213.0,177.5444,177.875,177.3888,177.7389,14213.0
2018-01-25 13:55:00,182.76,182.89,182.59,182.86,9974.0,177.6902,177.8166,177.525,177.7875,9974.0
2018-01-25 14:00:00,182.84,183.45,182.75,183.23,21908.0,177.768,178.3611,177.6805,178.1472,21908.0
2018-01-25 14:05:00,183.23,183.66,183.19,183.59,20135.0,178.1472,178.5653,178.1083,178.4972,20135.0
2018-01-25 14:10:00,183.61,183.61,182.45,183.0,21783.0,178.5167,178.5167,177.3888,177.9236,21783.0
2018-01-25 14:15:00,182.97,182.99,182.69,182.8,12273.0,177.8944,177.9139,177.6222,177.7291,12273.0
2018-01-25 14:20:00,182.86,182.94,182.0,182.12,15553.0,177.7875,177.8653,176.9513,177.068,15553.0
2018-01-25 14:25:00,182.16,182.28,181.81,182.06,13429.0,177.1069,177.2236,176.7666,177.0097,13429.0
2018-01-25 14:30:00,182.05,182.18,181.91,182.02,18192.0,176.9999,177.1263,176.8638,176.9708,18192.0
2018-01-25 14:35:00,182.02,182.11,181.3,181.3,12395.0,176.9708,177.0583,176.2708,176.2708,12395.0
2018-01-25 14:40:00,181.37,181.54,181.32,181.42,26083.0,176.3388,176.5041,176.2902,176.3874,26083.0
2018-01-25 14:45:00,181.37,181.37,181.03,181.26,16706.0,176.3388,176.3388,176.0082,176.2319,16706.0
2018-01-25 14:50:00,181.25,181.31,180.59,180.78,30764.0,176.2221,176.2805,175.5804,175.7652,30764.0
2018-01-25 14:55:00,180.89,181.35,180.89,181.01,10010.0,175.8721,176.3194,175.8721,175.9888,10010.0
2018-01-25 15:00:00,181.05,181.17,180.97,181.07,6818.0,176.0277,176.1444,175.9499,176.0471,6818.0
2018-01-25 15:05:00,181.13,181.19,180.84,180.9,18153.0,176.1055,176.1638,175.8235,175.8818,18153.0
2018-01-25 15:10:00,180.94,180.94,180.66,180.79,21995.0,175.9207,175.9207,175.6485,175.7749,21995.0
2018-01-25 15:15:00,180.82,181.16,180.81,181.02,15911.0,175.8041,176.1346,175.7943,175.9985,15911.0
2018-01-25 15:20:00,181.02,181.17,180.98,181.12,19594.0,175.9985,176.1444,175.9596,176.0957,19594.0
2018-01-25 15:25:00,181.12,181.67,181.11,181.55,25923.0,176.0957,176.6305,176.086,176.5138,25923.0
2018-01-25 15:30:00,181.56,181.82,181.48,181.79,27790.0,176.5235,176.7763,176.4458,176.7472,27790.0
2018-01-25 15:35:00,181.8,182.17,181.63,181.63,34980.0,176.7569,177.1166,176.5916,176.5916,34980.0
2018-01-25 15:40:00,181.69,181.69,181.3,181.3,36521.0,176.6499,176.6499,176.2708,176.2708,36521.0
2018-01-25 15:45:00,181.31,181.73,181.31,181.38,43821.0,176.2805,176.6888,176.2805,176.3485,43821.0
2018-01-25 15:50:00,181.38,181.67,181.23,181.67,72510.0,176.3485,176.6305,176.2027,176.6305,72510.0
2018-01-25 15:55:00,181.65,182.19,181.61,181.85,142907.0,176.611,177.1361,176.5722,176.8055,142907.0
2018-01-26 09:30:00,184.69,185.48,181.24,181.72,155754.0,179.5667,180.3348,176.2124,176.6791,155754.0
2018-01-26 09:35:00,181.45,182.14,180.44,181.26,72453.0,176.4166,177.0874,175.4346,176.2319,72453.0
2018-01-26 09:40:00,181.51,181.75,181.13,181.75,41390.0,176.4749,176.7083,176.1055,176.7083,41390.0
2018-01-26 09:45:00,181.82,183.38,181.68,183.21,45906.0,176.7763,178.2931,176.6402,178.1278,45906.0
2018-01-26 09:50:00,183.28,183.92,182.89,182.89,55312.0,178.1958,178.8181,177.8166,177.8166,55312.0
2018-01-26 09:55:00,182.99,183.54,182.33,182.51,20661.0,177.9139,178.4486,177.2722,177.4472,20661.0
2018-01-26 10:00:00,182.63,182.94,181.87,182.48,25538.0,177.5639,177.8653,176.8249,177.418,25538.0
2018-01-26 10:05:00,182.55,182.91,182.17,182.91,16779.0,177.4861,177.8361,177.1166,177.8361,16779.0
2018-01-26 10:10:00,182.84,183.41,182.59,182.97,29005.0,177.768,178.3222,177.525,177.8944,29005.0
2018-01-26 10:15:00,182.98,183.66,182.79,183.52,17704.0,177.9041,178.5653,177.7194,178.4292,17704.0
2018-01-26 10:20:00,183.54,184.22,183.54,184.0,28839.0,178.4486,179.1097,178.4486,178.8959,28839.0
2018-01-26 10:25:00,184.0,184.41,184.0,184.33,20463.0,178.8959,179.2945,178.8959,179.2167,20463.0
2018-01-26 10:30:00,184.34,184.44,183.74,183.85,31402.0,179.2264,179.3236,178.6431,178.75,31402.0
2018-01-26 10:35:00,183.89,183.97,183.37,183.86,23618.0,178.7889,178.8667,178.2833,178.7597,23618.0
2018-01-26 10:40:00,183.81,184.26,183.72,184.26,19597.0,178.7111,179.1486,178.6236,179.1486,19597.0
2018-01-26 10:45:00,184.19,184.26,183.74,183.75,13115.0,179.0806,179.1486,178.6431,178.6528,13115.0
2018-01-26 10:50:00,183.58,183.94,183.39,183.66,19147.0,178.4875,178.8375,178.3028,178.5653,19147.0
2018-01-26 10:55:00,183.6,184.33,183.3,184.08,12278.0,178.5069,179.2167,178.2153,178.9736,12278.0
2018-01-26 11:00:00,184.05,184.76,183.99,184.53,12326.0,178.9445,179.6348,178.8861,179.4112,12326.0
2018-01-26 11:05:00,184.44,184.88,184.44,184.45,11880.0,179.3236,179.7514,179.3236,179.3334,11880.0
2018-01-26 11:10:00,184.45,185.3,184.27,185.3,20293.0,179.3334,180.1598,179.1584,180.1598,20293.0
2018-01-26 11:15:00,185.31,185.82,185.21,185.67,16484.0,180.1695,180.6654,180.0723,180.5195,16484.0
2018-01-26 11:20:00,185.67,186.0,185.25,185.31,11991.0,180.5195,180.8404,180.1112,180.1695,11991.0
2018-01-26 11:25:00,185.23,185.75,185.23,185.75,11370.0,180.0917,180.5973,180.0917,180.5973,11370.0
2018-01-26 11:30:00,185.75,186.36,185.73,186.02,28015.0,180.5973,181.1904,180.5779,180.8598,28015.0
2018-01-26 11:35:00,186.01,186.12,185.6,185.6,26462.0,180.8501,180.957,180.4515,180.4515,26462.0
2018-01-26 11:40:00,185.52,186.2,185.52,186.2,16591.0,180.3737,181.0348,180.3737,181.0348,16591.0
2018-01-26 11:45:00,186.1,186.14,185.75,185.98,10362.0,180.9376,180.9765,180.5973,180.8209,10362.0
2018-01-26 11:50:00,185.8,185.91,185.52,185.57,9974.0,180.6459,180.7529,180.3737,180.4223,9974.0
2018-01-26 11:55:00,185.56,186.05,185.5,186.01,3901.0,180.4126,180.889,180.3542,180.8501,3901.0
2018-01-26 12:00:00,186.1,186.1,185.76,185.95,6904.0,180.9376,180.9376,180.607,180.7918,6904.0
2018-01-26 12:05:00,185.97,185.97,185.49,185.49,14071.0,180.8112,180.8112,180.3445,180.3445,14071.0
2018-01-26 12:10:00,185.47,185.66,185.46,185.47,9990.0,180.3251,180.5098,180.3154,180.3251,9990.0
2018-01-26 12:15:00,185.47,186.24,185.41,186.03,16819.0,180.3251,181.0737,180.2667,180.8695,16819.0
2018-01-26 12:20:00,185.95,186.2,185.94,186.2,5885.0,180.7918,181.0348,180.782,181.0348,5885.0
2018-01-26 12:25:00,186.24,186.47,186.21,186.29,11810.0,181.0737,181.2973,181.0445,181.1223,11810.0
2018-01-26 12:30:00,186.35,186.4,186.22,186.37,10850.0,181.1807,181.2293,181.0543,181.2001,10850.0
2018-01-26 12:35:00,186.37,186.53,186.34,186.41,9674.0,181.2001,181.3557,181.1709,181.239,9674.0
2018-01-26 12:40:00,186.36,186.43,186.21,186.38,6405.0,181.1904,181.2584,181.0445,181.2098,6405.0
2018-01-26 12:45:00,186.51,186.71,186.45,186.62,5240.0,181.3362,181.5307,181.2779,181.4432,5240.0
2018-01-26 12:50:00,186.71,187.0,186.52,186.57,9861.0,181.5307,181.8126,181.3459,181.3946,9861.0
2018-01-26 12:55:00,186.56,186.84,186.53,186.54,6468.0,181.3848,181.6571,181.3557,181.3654,6468.0
2018-01-26 13:00:00,186.54,187.1,186.54,187.08,20012.0,181.3654,181.9099,181.3654,181.8904,20012.0
2018-01-26 13:05:00,187.08,187.25,186.8,186.85,12168.0,181.8904,182.0557,181.6182,181.6668,12168.0
2018-01-26 13:10:00,186.85,186.85,186.39,186.4,10206.0,181.6668,181.6668,181.2196,181.2293,10206.0
2018-01-26 13:15:00,186.44,186.85,186.44,186.52,4265.0,181.2682,181.6668,181.2682,181.3459,4265.0
2018-01-26 13:20:00,186.63,187.11,186.62,187.08,8867.0,181.4529,181.9196,181.4432,181.8904,8867.0
2018-01-26 13:25:00,186.96,187.16,186.48,186.61,13436.0,181.7737,181.9682,181.3071,181.4335,13436.0
2018-01-26 13:30:00,186.74,186.74,186.25,186.53,5059.0,181.5598,181.5598,181.0834,181.3557,5059.0
2018-01-26 13:35:00,186.4,186.45,185.95,185.97,19394.0,181.2293,181.2779,180.7918,180.8112,19394.0
2018-01-26 13:40:00,185.99,185.99,185.53,185.59,13932.0,180.8306,180.8306,180.3834,180.4417,13932.0
2018-01-26 13:45:00,185.62,185.91,185.39,185.78,12930.0,180.4709,180.7529,180.2473,180.6265,12930.0
2018-01-26 13:50:00,185.77,185.96,185.74,185.96,5504.0,180.6168,180.8015,180.5876,180.8015,5504.0
2018-01-26 13:55:00,185.96,186.21,185.86,186.02,10128.0,180.8015,181.0445,180.7043,180.8598,10128.0
2018-01-26 14:00:00,186.04,186.14,185.89,185.94,6872.0,180.8793,180.9765,180.7334,180.782,6872.0
2018-01-26 14:05:00,185.93,185.94,185.41,185.7,6727.0,180.7723,180.782,180.2667,180.5487,6727.0
2018-01-26 14:10:00,185.7,185.98,185.63,185.98,4034.0,180.5487,180.8209,180.4806,180.8209,4034.0
2018-01-26 14:15:00,185.97,185.97,185.71,185.72,12910.0,180.8112,180.8112,180.5584,180.5681,12910.0
2018-01-26 14:20:00,185.74,186.02,185.66,185.76,8410.0,180.5876,180.8598,180.5098,180.607,8410.0
2018-01-26 14:25:00,185.75,185.94,185.63,185.71,11878.0,180.5973,180.782,180.4806,180.5584,11878.0
2018-01-26 14:30:00,185.75,185.84,185.63,185.65,9667.0,180.5973,180.6848,180.4806,180.5001,9667.0
2018-01-26 14:35:00,185.64,185.84,185.21,185.41,15266.0,180.4904,180.6848,180.0723,180.2667,15266.0
2018-01-26 14:40:00,185.42,185.58,185.39,185.56,6893.0,180.2765,180.432,180.2473,180.4126,6893.0
2018-01-26 14:45:00,185.46,185.63,185.3,185.57,10347.0,180.3154,180.4806,180.1598,180.4223,10347.0
2018-01-26 14:50:00,185.53,185.59,185.36,185.57,16751.0,180.3834,180.4417,180.2181,180.4223,16751.0
2018-01-26 14:55:00,185.37,185.48,184.92,184.92,8689.0,180.2278,180.3348,179.7903,179.7903,8689.0
2018-01-26 15:00:00,184.98,185.09,184.6,185.08,26035.0,179.8487,179.9556,179.4792,179.9459,26035.0
2018-01-26 15:05:00,185.08,185.36,185.07,185.1,17445.0,179.9459,180.2181,179.9362,179.9653,17445.0
2018-01-26 15:10:00,185.12,185.33,184.93,185.22,17097.0,179.9848,180.189,179.8001,180.082,17097.0
2018-01-26 15:15:00,185.37,185.47,185.14,185.37,10500.0,180.2278,180.3251,180.0042,180.2278,10500.0
2018-01-26 15:20:00,185.42,185.5,185.15,185.17,22503.0,180.2765,180.3542,180.014,180.0334,22503.0
2018-01-26 15:25:00,185.17,185.21,185.02,185.03,17560.0,180.0334,180.0723,179.8876,179.8973,17560.0
2018-01-26 15:30:00,185.07,185.11,184.89,185.1,34638.0,179.9362,179.9751,179.7612,179.9653,34638.0
2018-01-26 15:35:00,185.14,185.43,185.14,185.43,25894.0,180.0042,180.2862,180.0042,180.2862,25894.0
2018-01-26 15:40:00,185.47,185.71,185.21,185.36,56465.0,180.3251,180.5584,180.0723,180.2181,56465.0
2018-01-26 15:45:00,185.39,185.43,185.01,185.39,34638.0,180.2473,180.2862,179.8778,180.2473,34638.0
2018-01-26 15:50:00,185.47,185.5,184.95,185.17,46580.0,180.3251,180.3542,179.8195,180.0334,46580.0
2018-01-26 15:55:00,185.19,185.4,184.99,185.37,64094.0,180.0528,180.257,179.8584,180.2278,64094.0
2018-01-29 09:30:00,184.93,184.97,183.72,184.73,29867.0,179.8001,179.8389,178.6236,179.6056,29867.0
2018-01-29 09:35:00,184.89,187.0,184.89,186.95,28326.0,179.7612,181.8126,179.7612,181.764,28326.0
2018-01-29 09:40:00,187.07,187.46,186.7,187.05,42555.0,181.8807,182.2599,181.521,181.8612,42555.0
2018-01-29 09:45:00,186.98,187.45,186.62,187.2,15300.0,181.7932,182.2501,181.4432,182.0071,15300.0
2018-01-29 09:50:00,187.22,187.44,186.19,186.37,28757.0,182.0265,182.2404,181.0251,181.2001,28757.0
2018-01-29 09:55:00,186.35,187.16,186.14,187.16,22255.0,181.1807,181.9682,180.9765,181.9682,22255.0
2018-01-29 10:00:00,187.24,187.46,186.13,186.44,27446.0,182.046,182.2599,180.9668,181.2682,27446.0
2018-01-29 10:05:00,186.52,187.19,186.52,187.19,18089.0,181.3459,181.9974,181.3459,181.9974,18089.0
2018-01-29 10:10:00,187.28,187.9,186.98,187.75,18885.0,182.0849,182.6877,181.7932,182.5418,18885.0
2018-01-29 10:15:00,187.68,187.77,186.85,186.86,16355.0,182.4738,182.5613,181.6668,181.6765,16355.0
2018-01-29 10:20:00,186.76,187.57,186.65,187.51,15382.0,181.5793,182.3668,181.4723,182.3085,15382.0
2018-01-29 10:25:00,187.36,188.31,187.34,188.31,21819.0,182.1626,183.0863,182.1432,183.0863,21819.0
2018-01-29 10:30:00,188.3,188.3,186.98,187.08,22689.0,183.0766,183.0766,181.7932,181.8904,22689.0
2018-01-29 10:35:00,187.0,187.19,185.53,185.54,35017.0,181.8126,181.9974,180.3834,180.3931,35017.0
2018-01-29 10:40:00,185.54,186.11,185.02,185.02,34008.0,180.3931,180.9473,179.8876,179.8876,34008.0
2018-01-29 10:45:00,185.22,185.32,184.19,184.73,21517.0,180.082,180.1792,179.0806,179.6056,21517.0
2018-01-29 10:50:00,184.73,184.8,183.82,184.05,27096.0,179.6056,179.6737,178.7208,178.9445,27096.0
2018-01-29 10:55:00,184.0,185.08,183.33,184.86,92118.0,178.8959,179.9459,178.2444,179.732,92118.0
2018-01-29 11:00:00,184.94,184.97,184.64,184.65,10036.0,179.8098,179.8389,179.5181,179.5278,10036.0
2018-01-29 11:05:00,184.64,184.95,184.04,184.14,5321.0,179.5181,179.8195,178.9347,179.032,5321.0
2018-01-29 11:10:00,184.16,184.33,183.41,183.55,22891.0,179.0514,179.2167,178.3222,178.4583,22891.0
2018-01-29 11:15:00,183.71,183.78,182.8,183.09,29203.0,178.6139,178.682,177.7291,178.0111,29203.0
2018-01-29 11:20:00,183.05,184.03,183.0,183.96,70967.0,177.9722,178.925,177.9236,178.857,70967.0
2018-01-29 11:25:00,184.04,184.19,183.58,183.71,9937.0,178.9347,179.0806,178.4875,178.6139,9937.0
2018-01-29 11:30:00,183.59,183.81,183.36,183.8,14955.0,178.4972,178.7111,178.2736,178.7014,14955.0
2018-01-29 11:35:00,183.82,183.88,183.44,183.69,12300.0,178.7208,178.7792,178.3514,178.5945,12300.0
2018-01-29 11:40:00,183.67,184.26,183.51,184.13,11200.0,178.575,179.1486,178.4194,179.0222,11200.0
2018-01-29 11:45:00,184.18,184.33,183.48,183.48,24152.0,179.0709,179.2167,178.3903,178.3903,24152.0
2018-01-29 11:50:00,183.47,183.58,183.32,183.52,12893.0,178.3806,178.4875,178.2347,178.4292,12893.0
2018-01-29 11:55:00,183.51,183.58,183.06,183.18,13887.0,178.4194,178.4875,177.9819,178.0986,13887.0
2018-01-29 12:00:00,183.2,183.83,183.05,183.56,10996.0,178.118,178.7306,177.9722,178.4681,10996.0
2018-01-29 12:05:00,183.5,183.94,183.25,183.5,7732.0,178.4097,178.8375,178.1667,178.4097,7732.0
2018-01-29 12:10:00,183.63,183.8,183.45,183.78,6781.0,178.5361,178.7014,178.3611,178.682,6781.0
2018-01-29 12:15:00,183.73,183.83,183.39,183.59,10049.0,178.6333,178.7306,178.3028,178.4972,10049.0
2018-01-29 12:20:00,183.6,183.65,183.39,183.39,3226.0,178.5069,178.5556,178.3028,178.3028,3226.0
2018-01-29 12:25:00,183.49,183.81,183.12,183.54,10177.0,178.4,178.7111,178.0403,178.4486,10177.0
2018-01-29 12:30:00,183.67,183.91,183.4,183.86,9610.0,178.575,178.8083,178.3125,178.7597,9610.0
2018-01-29 12:35:00,183.9,184.46,183.9,183.93,16279.0,178.7986,179.3431,178.7986,178.8278,16279.0
2018-01-29 12:40:00,183.93,183.94,183.39,183.6,4031.0,178.8278,178.8375,178.3028,178.5069,4031.0
2018-01-29 12:45:00,183.61,183.91,183.42,183.49,12083.0,178.5167,178.8083,178.3319,178.4,12083.0
2018-01-29 12:50:00,183.57,183.9,183.46,183.82,4706.0,178.4778,178.7986,178.3708,178.7208,4706.0
2018-01-29 12:55:00,183.92,183.94,183.77,183.84,2958.0,178.8181,178.8375,178.6722,178.7403,2958.0
2018-01-29 13:00:00,183.87,183.98,183.65,183.71,7028.0,178.7695,178.8764,178.5556,178.6139,7028.0
2018-01-29 13:05:00,183.64,183.81,183.62,183.7,11875.0,178.5458,178.7111,178.5264,178.6042,11875.0
2018-01-29 13:10:00,183.6,183.6,183.3,183.38,4656.0,178.5069,178.5069,178.2153,178.2931,4656.0
2018-01-29 13:15:00,183.33,183.65,183.33,183.47,8448.0,178.2444,178.5556,178.2444,178.3806,8448.0
2018-01-29 13:20:00,183.42,183.44,183.24,183.24,4181.0,178.3319,178.3514,178.1569,178.1569,4181.0
2018-01-29 13:25:00,183.2,183.2,182.85,183.07,8753.0,178.118,178.118,177.7778,177.9917,8753.0
2018-01-29 13:30:00,182.97,183.22,182.94,182.94,4188.0,177.8944,178.1375,177.8653,177.8653,4188.0
2018-01-29 13:35:00,182.89,182.99,182.86,182.89,5980.0,177.8166,177.9139,177.7875,177.8166,5980.0
2018-01-29 13:40:00,182.84,182.9,182.69,182.77,8870.0,177.768,177.8264,177.6222,177.7,8870.0
2018-01-29 13:45:00,182.8,182.9,182.67,182.7,8123.0,177.7291,177.8264,177.6027,177.6319,8123.0
2018-01-29 13:50:00,182.77,182.93,182.44,182.44,11325.0,177.7,177.8555,177.3791,177.3791,11325.0
2018-01-29 13:55:00,182.47,182.47,182.02,182.06,7366.0,177.4083,177.4083,176.9708,177.0097,7366.0
2018-01-29 14:00:00,182.03,182.26,181.93,182.01,13647.0,176.9805,177.2041,176.8833,176.9611,13647.0
2018-01-29 14:05:00,182.01,182.09,181.78,181.78,12185.0,176.9611,177.0388,176.7374,176.7374,12185.0
2018-01-29 14:10:00,181.77,182.44,181.73,182.23,12699.0,176.7277,177.3791,176.6888,177.175,12699.0
2018-01-29 14:15:00,182.31,182.77,182.3,182.6,8100.0,177.2527,177.7,177.243,177.5347,8100.0
2018-01-29 14:20:00,182.65,182.67,182.12,182.12,4415.0,177.5833,177.6027,177.068,177.068,4415.0
2018-01-29 14:25:00,182.12,182.24,181.51,181.69,11666.0,177.068,177.1847,176.4749,176.6499,11666.0
2018-01-29 14:30:00,181.67,181.82,181.41,181.53,10766.0,176.6305,176.7763,176.3777,176.4944,10766.0
2018-01-29 14:35:00,181.52,181.87,181.41,181.73,9563.0,176.4846,176.8249,176.3777,176.6888,9563.0
2018-01-29 14:40:00,181.63,181.75,181.41,181.68,8738.0,176.5916,176.7083,176.3777,176.6402,8738.0
2018-01-29 14:45:00,181.74,181.89,181.72,181.8,4402.0,176.6985,176.8444,176.6791,176.7569,4402.0
2018-01-29 14:50:00,181.74,181.82,181.54,181.6,11319.0,176.6985,176.7763,176.5041,176.5624,11319.0
2018-01-29 14:55:00,181.58,181.63,181.52,181.57,8089.0,176.543,176.5916,176.4846,176.5333,8089.0
2018-01-29 15:00:00,181.57,181.74,181.4,181.71,16319.0,176.5333,176.6985,176.368,176.6694,16319.0
2018-01-29 15:05:00,181.64,181.68,181.49,181.51,13364.0,176.6013,176.6402,176.4555,176.4749,13364.0
2018-01-29 15:10:00,181.52,181.56,181.32,181.46,13330.0,176.4846,176.5235,176.2902,176.4263,13330.0
2018-01-29 15:15:00,181.49,181.67,181.47,181.6,5002.0,176.4555,176.6305,176.436,176.5624,5002.0
2018-01-29 15:20:00,181.54,181.54,181.2,181.32,10236.0,176.5041,176.5041,176.1735,176.2902,10236.0
2018-01-29 15:25:00,181.34,181.34,181.06,181.06,18785.0,176.3096,176.3096,176.0374,176.0374,18785.0
2018-01-29 15:30:00,181.1,181.52,180.97,181.48,19798.0,176.0763,176.4846,175.9499,176.4458,19798.0
2018-01-29 15:35:00,181.53,181.53,181.1,181.1,25903.0,176.4944,176.4944,176.0763,176.0763,25903.0
2018-01-29 15:40:00,181.08,181.19,180.76,180.77,22354.0,176.0569,176.1638,175.7457,175.7555,22354.0
2018-01-29 15:45:00,180.82,180.83,180.38,180.52,28297.0,175.8041,175.8138,175.3763,175.5124,28297.0
2018-01-29 15:50:00,180.51,180.83,180.49,180.69,56495.0,175.5027,175.8138,175.4832,175.6777,56495.0
2018-01-29 15:55:00,180.73,180.8,180.21,180.39,118223.0,175.7166,175.7846,175.211,175.386,118223.0
2018-01-30 09:30:00,177.06,179.08,177.06,178.12,22341.0,172.1484,174.1123,172.1484,173.179,22341.0
2018-01-30 09:35:00,178.76,178.99,178.0,178.28,27796.0,173.8012,174.0248,173.0623,173.3345,27796.0
2018-01-30 09:40:00,178.28,178.28,177.34,177.93,22860.0,173.3345,173.3345,172.4206,172.9942,22860.0
2018-01-30 09:45:00,178.23,178.4,177.5,177.5,7809.0,173.2859,173.4512,172.5762,172.5762,7809.0
2018-01-30 09:50:00,177.51,177.63,176.88,177.25,37347.0,172.5859,172.7026,171.9734,172.3331,37347.0
2018-01-30 09:55:00,177.37,177.64,177.13,177.38,16816.0,172.4498,172.7123,172.2164,172.4595,16816.0
2018-01-30 10:00:00,177.36,177.57,177.24,177.34,27842.0,172.44,172.6442,172.3234,172.4206,27842.0
2018-01-30 10:05:00,177.38,177.75,176.79,177.65,26860.0,172.4595,172.8192,171.8859,172.722,26860.0
2018-01-30 10:10:00,177.57,178.37,177.54,178.37,14665.0,172.6442,173.422,172.6151,173.422,14665.0
2018-01-30 10:15:00,178.38,178.84,178.24,178.69,26157.0,173.4318,173.879,173.2956,173.7332,26157.0
2018-01-30 10:20:00,178.68,179.04,178.3,178.98,22379.0,173.7234,174.0734,173.354,174.0151,22379.0
2018-01-30 10:25:00,178.94,179.48,178.61,179.16,15595.0,173.9762,174.5012,173.6554,174.1901,15595.0
2018-01-30 10:30:00,179.26,180.37,179.26,180.18,15761.0,174.2873,175.3665,174.2873,175.1818,15761.0
2018-01-30 10:35:00,180.36,180.49,179.26,179.43,12378.0,175.3568,175.4832,174.2873,174.4526,12378.0
2018-01-30 10:40:00,179.27,179.75,178.98,179.61,11752.0,174.2971,174.7637,174.0151,174.6276,11752.0
2018-01-30 10:45:00,179.49,179.83,179.07,179.77,18049.0,174.511,174.8415,174.1026,174.7832,18049.0
2018-01-30 10:50:00,179.68,179.98,179.27,179.95,12357.0,174.6957,174.9874,174.2971,174.9582,12357.0
2018-01-30 10:55:00,179.86,181.12,179.66,180.83,14506.0,174.8707,176.0957,174.6762,175.8138,14506.0
2018-01-30 11:00:00,180.58,180.85,179.88,179.88,7677.0,175.5707,175.8332,174.8901,174.8901,7677.0
2018-01-30 11:05:00,179.88,180.35,179.57,180.35,10173.0,174.8901,175.3471,174.5887,175.3471,10173.0
2018-01-30 11:10:00,180.37,180.71,179.85,180.49,18639.0,175.3665,175.6971,174.861,175.4832,18639.0
2018-01-30 11:15:00,180.56,181.04,180.45,180.55,10447.0,175.5513,176.018,175.4443,175.5416,10447.0
2018-01-30 11:20:00,180.55,180.86,180.04,180.04,9959.0,175.5416,175.843,175.0457,175.0457,9959.0
2018-01-30 11:25:00,180.16,180.22,179.36,179.36,7793.0,175.1624,175.2207,174.3846,174.3846,7793.0
2018-01-30 11:30:00,179.21,179.61,179.06,179.35,8247.0,174.2387,174.6276,174.0929,174.3748,8247.0
2018-01-30 11:35:00,179.5,179.73,179.0,179.0,5379.0,174.5207,174.7443,174.0346,174.0346,5379.0
2018-01-30 11:40:00,178.76,180.15,178.76,179.9,16391.0,173.8012,175.1527,173.8012,174.9096,16391.0
2018-01-30 11:45:00,180.0,180.19,179.44,179.72,5590.0,175.0068,175.1915,174.4623,174.7346,5590.0
2018-01-30 11:50:00,179.65,179.73,179.18,179.18,4321.0,174.6665,174.7443,174.2096,174.2096,4321.0
2018-01-30 11:55:00,179.16,179.17,178.88,179.16,9427.0,174.1901,174.1998,173.9179,174.1901,9427.0
2018-01-30 12:00:00,179.13,179.42,178.82,179.13,10426.0,174.1609,174.4429,173.8595,174.1609,10426.0
2018-01-30 12:05:00,179.17,179.28,178.87,179.15,10458.0,174.1998,174.3068,173.9082,174.1804,10458.0
2018-01-30 12:10:00,179.16,179.63,179.15,179.46,7795.0,174.1901,174.6471,174.1804,174.4818,7795.0
2018-01-30 12:15:00,179.56,179.59,179.28,179.58,4580.0,174.579,174.6082,174.3068,174.5985,4580.0
2018-01-30 12:20:00,179.47,179.49,179.26,179.28,2683.0,174.4915,174.511,174.2873,174.3068,2683.0
2018-01-30 12:25:00,179.34,179.61,179.26,179.3,4802.0,174.3651,174.6276,174.2873,174.3262,4802.0
2018-01-30 12:30:00,179.18,179.49,179.18,179.49,7704.0,174.2096,174.511,174.2096,174.511,7704.0
2018-01-30 12:35:00,179.57,179.77,179.36,179.36,3711.0,174.5887,174.7832,174.3846,174.3846,3711.0
2018-01-30 12:40:00,179.54,180.14,179.48,179.62,11040.0,174.5596,175.1429,174.5012,174.6374,11040.0
2018-01-30 12:45:00,179.35,179.71,179.3,179.58,4576.0,174.3748,174.7249,174.3262,174.5985,4576.0
2018-01-30 12:50:00,179.5,180.17,179.48,180.17,10165.0,174.5207,175.1721,174.5012,175.1721,10165.0
2018-01-30 12:55:00,180.09,180.22,179.9,180.03,5588.0,175.0943,175.2207,174.9096,175.036,5588.0
2018-01-30 13:00:00,180.08,180.08,179.6,179.7,3703.0,175.0846,175.0846,174.6179,174.7151,3703.0
2018-01-30 13:05:00,179.8,179.8,179.17,179.58,14407.0,174.8124,174.8124,174.1998,174.5985,14407.0
2018-01-30 13:10:00,179.5,179.66,179.31,179.43,5541.0,174.5207,174.6762,174.336,174.4526,5541.0
2018-01-30 13:15:00,179.47,179.85,179.37,179.62,6661.0,174.4915,174.861,174.3943,174.6374,6661.0
2018-01-30 13:20:00,179.64,179.78,179.2,179.32,4077.0,174.6568,174.7929,174.229,174.3457,4077.0
2018-01-30 13:25:00,179.45,179.59,179.39,179.55,3605.0,174.4721,174.6082,174.4137,174.5693,3605.0
2018-01-30 13:30:00,179.52,179.84,179.22,179.84,5397.0,174.5401,174.8513,174.2484,174.8513,5397.0
2018-01-30 13:35:00,179.76,180.49,179.73,180.49,6228.0,174.7735,175.4832,174.7443,175.4832,6228.0
2018-01-30 13:40:00,180.56,180.57,180.09,180.27,8822.0,175.5513,175.561,175.0943,175.2693,8822.0
2018-01-30 13:45:00,180.44,180.84,180.44,180.83,6471.0,175.4346,175.8235,175.4346,175.8138,6471.0
2018-01-30 13:50:00,180.75,181.61,180.75,181.2,12350.0,175.736,176.5722,175.736,176.1735,12350.0
2018-01-30 13:55:00,181.21,182.06,181.11,181.79,14249.0,176.1832,177.0097,176.086,176.7472,14249.0
2018-01-30 14:00:00,181.85,181.96,181.67,181.92,12968.0,176.8055,176.9124,176.6305,176.8736,12968.0
2018-01-30 14:05:00,181.98,182.1,181.67,181.67,16856.0,176.9319,177.0486,176.6305,176.6305,16856.0
2018-01-30 14:10:00,181.79,182.02,181.63,181.91,11348.0,176.7472,176.9708,176.5916,176.8638,11348.0
2018-01-30 14:15:00,181.83,182.25,181.8,181.8,13265.0,176.786,177.1944,176.7569,176.7569,13265.0
2018-01-30 14:20:00,181.84,181.96,181.14,181.21,8736.0,176.7958,176.9124,176.1152,176.1832,8736.0
2018-01-30 14:25:00,181.24,181.88,181.24,181.88,11554.0,176.2124,176.8347,176.2124,176.8347,11554.0
2018-01-30 14:30:00,181.84,181.99,181.37,181.37,6684.0,176.7958,176.9416,176.3388,176.3388,6684.0
2018-01-30 14:35:00,181.31,181.38,181.05,181.32,8746.0,176.2805,176.3485,176.0277,176.2902,8746.0
2018-01-30 14:40:00,181.33,181.33,180.92,180.97,7305.0,176.2999,176.2999,175.9013,175.9499,7305.0
2018-01-30 14:45:00,180.99,181.4,180.78,181.4,8686.0,175.9693,176.368,175.7652,176.368,8686.0
2018-01-30 14:50:00,181.39,181.48,180.83,181.48,12629.0,176.3583,176.4458,175.8138,176.4458,12629.0
2018-01-30 14:55:00,181.45,181.5,181.03,181.06,8609.0,176.4166,176.4652,176.0082,176.0374,8609.0
2018-01-30 15:00:00,181.06,181.49,180.97,181.49,5672.0,176.0374,176.4555,175.9499,176.4555,5672.0
2018-01-30 15:05:00,181.47,181.54,181.28,181.41,7242.0,176.436,176.5041,176.2513,176.3777,7242.0
2018-01-30 15:10:00,181.44,181.89,181.44,181.84,12357.0,176.4069,176.8444,176.4069,176.7958,12357.0
2018-01-30 15:15:00,181.84,182.07,181.73,182.03,9561.0,176.7958,177.0194,176.6888,176.9805,9561.0
2018-01-30 15:20:00,181.96,182.18,181.7,181.85,9092.0,176.9124,177.1263,176.6597,176.8055,9092.0
2018-01-30 15:25:00,181.79,182.2,181.7,182.2,8747.0,176.7472,177.1458,176.6597,177.1458,8747.0
2018-01-30 15:30:00,182.15,182.54,182.03,182.45,27224.0,177.0972,177.4764,176.9805,177.3888,27224.0
2018-01-30 15:35:00,182.54,182.99,182.48,182.71,25292.0,177.4764,177.9139,177.418,177.6416,25292.0
2018-01-30 15:40:00,182.66,182.82,182.57,182.58,26582.0,177.593,177.7486,177.5055,177.5152,26582.0
2018-01-30 15:45:00,182.58,182.96,182.54,182.68,17776.0,177.5152,177.8847,177.4764,177.6125,17776.0
2018-01-30 15:50:00,182.65,182.72,182.47,182.63,30271.0,177.5833,177.6514,177.4083,177.5639,30271.0
2018-01-30 15:55:00,182.66,182.73,182.11,182.12,104523.0,177.593,177.6611,177.0583,177.068,104523.0
2018-01-31 09:30:00,185.1,185.69,184.36,184.82,29060.0,179.9653,180.539,179.2459,179.6931,29060.0
2018-01-31 09:35:00,185.36,185.89,184.93,185.36,37797.0,180.2181,180.7334,179.8001,180.2181,37797.0
2018-01-31 09:40:00,185.22,185.82,184.4,184.4,30064.0,180.082,180.6654,179.2848,179.2848,30064.0
2018-01-31 09:45:00,184.41,184.41,182.55,182.61,19727.0,179.2945,179.2945,177.4861,177.5444,19727.0
2018-01-31 09:50:00,182.97,182.98,182.11,182.37,30623.0,177.8944,177.9041,177.0583,177.3111,30623.0
2018-01-31 09:55:00,182.28,182.73,182.26,182.28,13708.0,177.2236,177.6611,177.2041,177.2236,13708.0
2018-01-31 10:00:00,182.28,182.8,181.71,181.94,21592.0,177.2236,177.7291,176.6694,176.893,21592.0
2018-01-31 10:05:00,181.64,181.95,181.37,181.81,21760.0,176.6013,176.9027,176.3388,176.7666,21760.0
2018-01-31 10:10:00,181.91,183.18,181.83,183.02,19297.0,176.8638,178.0986,176.786,177.943,19297.0
2018-01-31 10:15:00,183.17,183.6,182.91,183.21,13406.0,178.0889,178.5069,177.8361,178.1278,13406.0
2018-01-31 10:20:00,183.43,184.16,183.43,183.78,11909.0,178.3417,179.0514,178.3417,178.682,11909.0
2018-01-31 10:25:00,183.4,183.62,182.61,182.78,18048.0,178.3125,178.5264,177.5444,177.7097,18048.0
2018-01-31 10:30:00,182.77,183.24,182.58,183.05,5304.0,177.7,178.1569,177.5152,177.9722,5304.0
2018-01-31 10:35:00,183.09,183.19,182.6,182.6,10841.0,178.0111,178.1083,177.5347,177.5347,10841.0
2018-01-31 10:40:00,182.53,182.75,182.15,182.15,5534.0,177.4666,177.6805,177.0972,177.0972,5534.0
2018-01-31 10:45:00,182.11,182.11,181.42,181.66,18051.0,177.0583,177.0583,176.3874,176.6208,18051.0
2018-01-31 10:50:00,181.73,181.82,181.26,181.28,6435.0,176.6888,176.7763,176.2319,176.2513,6435.0
2018-01-31 10:55:00,181.2,181.2,180.49,180.79,16745.0,176.1735,176.1735,175.4832,175.7749,16745.0
2018-01-31 11:00:00,180.89,181.04,180.66,180.89,9384.0,175.8721,176.018,175.6485,175.8721,9384.0
2018-01-31 11:05:00,180.94,181.01,180.7,180.84,8914.0,175.9207,175.9888,175.6874,175.8235,8914.0
2018-01-31 11:10:00,180.78,181.4,180.61,181.22,15733.0,175.7652,176.368,175.5999,176.193,15733.0
2018-01-31 11:15:00,181.22,181.79,180.75,181.79,9543.0,176.193,176.7472,175.736,176.7472,9543.0
2018-01-31 11:20:00,181.81,181.93,181.58,181.8,8187.0,176.7666,176.8833,176.543,176.7569,8187.0
2018-01-31 11:25:00,181.92,182.19,181.51,181.51,7260.0,176.8736,177.1361,176.4749,176.4749,7260.0
2018-01-31 11:30:00,181.51,181.79,181.3,181.71,11882.0,176.4749,176.7472,176.2708,176.6694,11882.0
2018-01-31 11:35:00,181.72,181.72,181.41,181.47,3993.0,176.6791,176.6791,176.3777,176.436,3993.0
2018-01-31 11:40:00,181.47,181.86,181.27,181.28,4302.0,176.436,176.8152,176.2416,176.2513,4302.0
2018-01-31 11:45:00,181.27,181.27,180.76,181.04,4489.0,176.2416,176.2416,175.7457,176.018,4489.0
2018-01-31 11:50:00,180.95,181.03,180.6,180.7,12032.0,175.9305,176.0082,175.5902,175.6874,12032.0
2018-01-31 11:55:00,180.71,180.71,180.34,180.5,7610.0,175.6971,175.6971,175.3374,175.4929,7610.0
2018-01-31 12:00:00,180.44,180.67,180.43,180.64,14222.0,175.4346,175.6582,175.4249,175.6291,14222.0
2018-01-31 12:05:00,180.55,180.55,180.27,180.31,5575.0,175.5416,175.5416,175.2693,175.3082,5575.0
2018-01-31 12:10:00,180.2,180.63,180.02,180.59,8879.0,175.2013,175.6193,175.0263,175.5804,8879.0
2018-01-31 12:15:00,180.62,180.7,180.48,180.52,5513.0,175.6096,175.6874,175.4735,175.5124,5513.0
2018-01-31 12:20:00,180.6,181.01,180.56,180.93,10897.0,175.5902,175.9888,175.5513,175.911,10897.0
2018-01-31 12:25:00,180.91,181.02,180.84,180.87,3275.0,175.8916,175.9985,175.8235,175.8527,3275.0
2018-01-31 12:30:00,180.94,181.68,180.92,181.67,8880.0,175.9207,176.6402,175.9013,176.6305,8880.0
2018-01-31 12:35:00,181.57,181.74,181.51,181.51,4505.0,176.5333,176.6985,176.4749,176.4749,4505.0
2018-01-31 12:40:00,181.43,181.54,181.3,181.37,9837.0,176.3971,176.5041,176.2708,176.3388,9837.0
2018-01-31 12:45:00,181.37,181.58,181.35,181.46,5459.0,176.3388,176.543,176.3194,176.4263,5459.0
2018-01-31 12:50:00,181.36,181.61,181.36,181.44,3650.0,176.3291,176.5722,176.3291,176.4069,3650.0
2018-01-31 12:55:00,181.43,181.51,181.19,181.2,7950.0,176.3971,176.4749,176.1638,176.1735,7950.0
2018-01-31 13:00:00,181.31,181.51,181.27,181.28,8018.0,176.2805,176.4749,176.2416,176.2513,8018.0
2018-01-31 13:05:00,181.25,181.66,181.18,181.25,11240.0,176.2221,176.6208,176.1541,176.2221,11240.0
2018-01-31 13:10:00,181.22,181.41,181.21,181.31,6487.0,176.193,176.3777,176.1832,176.2805,6487.0
2018-01-31 13:15:00,181.26,181.37,181.07,181.37,7598.0,176.2319,176.3388,176.0471,176.3388,7598.0
2018-01-31 13:20:00,181.32,181.63,181.32,181.5,13565.0,176.2902,176.5916,176.2902,176.4652,13565.0
2018-01-31 13:25:00,181.5,181.61,181.33,181.36,2600.0,176.4652,176.5722,176.2999,176.3291,2600.0
2018-01-31 13:30:00,181.36,181.42,181.17,181.25,3376.0,176.3291,176.3874,176.1444,176.2221,3376.0
2018-01-31 13:35:00,181.26,181.36,181.2,181.28,3880.0,176.2319,176.3291,176.1735,176.2513,3880.0
2018-01-31 13:40:00,181.18,181.68,181.18,181.41,5900.0,176.1541,176.6402,176.1541,176.3777,5900.0
2018-01-31 13:45:00,181.33,181.46,181.32,181.4,2601.0,176.2999,176.4263,176.2902,176.368,2601.0
2018-01-31 13:50:00,181.44,181.71,181.35,181.67,6496.0,176.4069,176.6694,176.3194,176.6305,6496.0
2018-01-31 13:55:00,181.67,181.67,181.35,181.35,2001.0,176.6305,176.6305,176.3194,176.3194,2001.0
2018-01-31 14:00:00,181.21,182.0,181.21,181.27,6461.0,176.1832,176.9513,176.1832,176.2416,6461.0
2018-01-31 14:05:00,181.5,181.95,181.47,181.93,12070.0,176.4652,176.9027,176.436,176.8833,12070.0
2018-01-31 14:10:00,182.02,182.11,181.58,181.58,4450.0,176.9708,177.0583,176.543,176.543,4450.0
2018-01-31 14:15:00,181.62,181.73,181.53,181.65,4350.0,176.5819,176.6888,176.4944,176.611,4350.0
2018-01-31 14:20:00,181.54,181.54,180.64,180.64,8860.0,176.5041,176.5041,175.6291,175.6291,8860.0
2018-01-31 14:25:00,180.82,181.22,180.82,181.01,10149.0,175.8041,176.193,175.8041,175.9888,10149.0
2018-01-31 14:30:00,180.98,181.11,180.74,180.74,6073.0,175.9596,176.086,175.7263,175.7263,6073.0
2018-01-31 14:35:00,180.71,180.8,180.25,180.47,13766.0,175.6971,175.7846,175.2499,175.4638,13766.0
2018-01-31 14:40:00,180.43,180.86,180.43,180.45,11088.0,175.4249,175.843,175.4249,175.4443,11088.0
2018-01-31 14:45:00,180.54,180.59,180.12,180.28,10794.0,175.5318,175.5804,175.1235,175.279,10794.0
2018-01-31 14:50:00,180.09,180.31,179.78,180.26,10254.0,175.0943,175.3082,174.7929,175.2596,10254.0
2018-01-31 14:55:00,180.5,180.91,180.44,180.62,9674.0,175.4929,175.8916,175.4346,175.6096,9674.0
2018-01-31 15:00:00,180.68,180.89,180.54,180.55,11349.0,175.6679,175.8721,175.5318,175.5416,11349.0
2018-01-31 15:05:00,180.67,180.67,179.92,180.25,23071.0,175.6582,175.6582,174.929,175.2499,23071.0
2018-01-31 15:10:00,180.25,180.54,180.18,180.24,8272.0,175.2499,175.5318,175.1818,175.2402,8272.0
2018-01-31 15:15:00,180.21,180.21,179.89,179.89,13826.0,175.211,175.211,174.8999,174.8999,13826.0
2018-01-31 15:20:00,179.89,180.1,179.89,179.93,14185.0,174.8999,175.104,174.8999,174.9388,14185.0
2018-01-31 15:25:00,179.95,180.23,179.91,180.18,14146.0,174.9582,175.2304,174.9193,175.1818,14146.0
2018-01-31 15:30:00,180.14,180.81,180.14,180.48,25439.0,175.1429,175.7943,175.1429,175.4735,25439.0
2018-01-31 15:35:00,180.58,180.96,180.42,180.92,29837.0,175.5707,175.9402,175.4152,175.9013,29837.0
2018-01-31 15:40:00,180.96,181.46,180.94,181.42,26908.0,175.9402,176.4263,175.9207,176.3874,26908.0
2018-01-31 15:45:00,181.46,181.62,181.16,181.16,24012.0,176.4263,176.5819,176.1346,176.1346,24012.0
2018-01-31 15:50:00,181.13,181.39,181.06,181.23,25564.0,176.1055,176.3583,176.0374,176.2027,25564.0
2018-01-31 15:55:00,181.24,181.26,181.07,181.09,55347.0,176.2124,176.2319,176.0471,176.0666,55347.0
2018-02-01 09:30:00,180.68,181.62,180.54,181.62,26830.0,175.6679,176.5819,175.5318,176.5819,26830.0
2018-02-01 09:35:00,181.24,181.92,180.42,180.42,12116.0,176.2124,176.8736,175.4152,175.4152,12116.0
2018-02-01 09:40:00,180.63,180.81,179.8,180.05,15224.0,175.6193,175.7943,174.8124,175.0554,15224.0
2018-02-01 09:45:00,180.22,180.66,180.08,180.42,19286.0,175.2207,175.6485,175.0846,175.4152,19286.0
2018-02-01 09:50:00,180.42,181.88,180.42,181.81,8700.0,175.4152,176.8347,175.4152,176.7666,8700.0
2018-02-01 09:55:00,181.88,182.89,181.88,182.34,34024.0,176.8347,177.8166,176.8347,177.2819,34024.0
2018-02-01 10:00:00,182.31,182.9,182.26,182.86,24778.0,177.2527,177.8264,177.2041,177.7875,24778.0
2018-02-01 10:05:00,182.8,182.93,182.3,182.54,33356.0,177.7291,177.8555,177.243,177.4764,33356.0
2018-02-01 10:10:00,182.58,183.15,182.56,182.95,23459.0,177.5152,178.0694,177.4958,177.875,23459.0
2018-02-01 10:15:00,182.94,183.48,182.81,183.37,15936.0,177.8653,178.3903,177.7389,178.2833,15936.0
2018-02-01 10:20:00,183.3,183.53,182.59,182.97,19227.0,178.2153,178.4389,177.525,177.8944,19227.0
2018-02-01 10:25:00,183.06,183.25,181.8,182.25,14610.0,177.9819,178.1667,176.7569,177.1944,14610.0
2018-02-01 10:30:00,182.32,182.59,181.66,181.71,10330.0,177.2625,177.525,176.6208,176.6694,10330.0
2018-02-01 10:35:00,181.74,182.61,181.69,182.43,17349.0,176.6985,177.5444,176.6499,177.3694,17349.0
2018-02-01 10:40:00,182.3,182.58,181.25,181.55,10689.0,177.243,177.5152,176.2221,176.5138,10689.0
2018-02-01 10:45:00,181.55,181.89,181.18,181.71,12400.0,176.5138,176.8444,176.1541,176.6694,12400.0
2018-02-01 10:50:00,181.58,181.86,181.23,181.24,12874.0,176.543,176.8152,176.2027,176.2124,12874.0
2018-02-01 10:55:00,181.21,181.53,180.77,181.41,7625.0,176.1832,176.4944,175.7555,176.3777,7625.0
2018-02-01 11:00:00,181.26,182.3,181.22,181.61,11112.0,176.2319,177.243,176.193,176.5722,11112.0
2018-02-01 11:05:00,181.47,181.92,181.15,181.15,6508.0,176.436,176.8736,176.1249,176.1249,6508.0
2018-02-01 11:10:00,181.3,181.53,181.04,181.22,5891.0,176.2708,176.4944,176.018,176.193,5891.0
2018-02-01 11:15:00,181.27,181.73,181.27,181.61,4867.0,176.2416,176.6888,176.2416,176.5722,4867.0
2018-02-01 11:20:00,181.57,181.57,180.93,181.2,5096.0,176.5333,176.5333,175.911,176.1735,5096.0
2018-02-01 11:25:00,181.2,181.78,181.09,181.32,9487.0,176.1735,176.7374,176.0666,176.2902,9487.0
2018-02-01 11:30:00,181.33,181.9,181.33,181.9,8034.0,176.2999,176.8541,176.2999,176.8541,8034.0
2018-02-01 11:35:00,181.86,182.72,181.86,182.72,6425.0,176.8152,177.6514,176.8152,177.6514,6425.0
2018-02-01 11:40:00,182.44,183.25,182.32,183.25,13280.0,177.3791,178.1667,177.2625,178.1667,13280.0
2018-02-01 11:45:00,183.36,183.36,182.47,182.47,7844.0,178.2736,178.2736,177.4083,177.4083,7844.0
2018-02-01 11:50:00,182.48,182.8,181.94,181.94,5200.0,177.418,177.7291,176.893,176.893,5200.0
2018-02-01 11:55:00,181.95,182.43,181.95,182.25,10109.0,176.9027,177.3694,176.9027,177.1944,10109.0
2018-02-01 12:00:00,182.18,182.74,181.94,181.94,11320.0,177.1263,177.6708,176.893,176.893,11320.0
2018-02-01 12:05:00,182.02,182.24,181.79,181.86,4458.0,176.9708,177.1847,176.7472,176.8152,4458.0
2018-02-01 12:10:00,181.97,182.07,181.81,182.06,5300.0,176.9222,177.0194,176.7666,177.0097,5300.0
2018-02-01 12:15:00,182.2,182.56,182.2,182.56,3200.0,177.1458,177.4958,177.1458,177.4958,3200.0
2018-02-01 12:20:00,182.77,182.77,181.98,182.0,3680.0,177.7,177.7,176.9319,176.9513,3680.0
2018-02-01 12:25:00,182.0,182.34,182.0,182.28,4970.0,176.9513,177.2819,176.9513,177.2236,4970.0
2018-02-01 12:30:00,182.38,182.45,182.25,182.25,1810.0,177.3208,177.3888,177.1944,177.1944,1810.0
2018-02-01 12:35:00,182.32,182.61,182.32,182.52,5016.0,177.2625,177.5444,177.2625,177.4569,5016.0
2018-02-01 12:40:00,182.61,182.61,182.24,182.61,7753.0,177.5444,177.5444,177.1847,177.5444,7753.0
2018-02-01 12:45:00,182.58,182.63,182.37,182.38,2250.0,177.5152,177.5639,177.3111,177.3208,2250.0
2018-02-01 12:50:00,182.42,182.51,182.33,182.33,1810.0,177.3597,177.4472,177.2722,177.2722,1810.0
2018-02-01 12:55:00,182.44,182.6,182.32,182.33,5794.0,177.3791,177.5347,177.2625,177.2722,5794.0
2018-02-01 13:00:00,182.34,182.54,182.23,182.32,6847.0,177.2819,177.4764,177.175,177.2625,6847.0
2018-02-01 13:05:00,182.39,182.77,182.25,182.25,7048.0,177.3305,177.7,177.1944,177.1944,7048.0
2018-02-01 13:10:00,182.22,182.25,181.67,181.87,17773.0,177.1652,177.1944,176.6305,176.8249,17773.0
2018-02-01 13:15:00,181.83,181.83,181.4,181.48,3465.0,176.786,176.786,176.368,176.4458,3465.0
2018-02-01 13:20:00,181.4,181.5,181.27,181.29,8077.0,176.368,176.4652,176.2416,176.261,8077.0
2018-02-01 13:25:00,181.31,181.52,180.91,181.03,26437.0,176.2805,176.4846,175.8916,176.0082,26437.0
2018-02-01 13:30:00,181.03,181.25,180.71,180.72,11565.0,176.0082,176.2221,175.6971,175.7068,11565.0
2018-02-01 13:35:00,180.76,180.97,180.65,180.79,4701.0,175.7457,175.9499,175.6388,175.7749,4701.0
2018-02-01 13:40:00,180.66,180.66,180.4,180.56,8084.0,175.6485,175.6485,175.3957,175.5513,8084.0
2018-02-01 13:45:00,180.59,180.59,180.29,180.55,7475.0,175.5804,175.5804,175.2888,175.5416,7475.0
2018-02-01 13:50:00,180.5,180.52,180.16,180.16,6861.0,175.4929,175.5124,175.1624,175.1624,6861.0
2018-02-01 13:55:00,180.22,180.34,180.03,180.29,8996.0,175.2207,175.3374,175.036,175.2888,8996.0
2018-02-01 14:00:00,180.3,180.74,180.3,180.46,10295.0,175.2985,175.7263,175.2985,175.4541,10295.0
2018-02-01 14:05:00,180.47,180.57,180.19,180.2,6692.0,175.4638,175.561,175.1915,175.2013,6692.0
2018-02-01 14:10:00,180.21,180.21,179.57,179.64,32200.0,175.211,175.211,174.5887,174.6568,32200.0
2018-02-01 14:15:00,179.73,179.75,179.2,179.35,14624.0,174.7443,174.7637,174.229,174.3748,14624.0
2018-02-01 14:20:00,179.27,179.35,178.78,179.02,20267.0,174.2971,174.3748,173.8207,174.054,20267.0
2018-02-01 14:25:00,179.2,180.34,179.07,180.34,18893.0,174.229,175.3374,174.1026,175.3374,18893.0
2018-02-01 14:30:00,180.24,180.45,179.91,180.09,11938.0,175.2402,175.4443,174.9193,175.0943,11938.0
2018-02-01 14:35:00,180.35,180.57,180.3,180.57,6828.0,175.3471,175.561,175.2985,175.561,6828.0
2018-02-01 14:40:00,180.56,180.76,180.46,180.53,9500.0,175.5513,175.7457,175.4541,175.5221,9500.0
2018-02-01 14:45:00,180.34,180.84,180.34,180.84,4277.0,175.3374,175.8235,175.3374,175.8235,4277.0
2018-02-01 14:50:00,180.85,180.89,180.09,180.25,9112.0,175.8332,175.8721,175.0943,175.2499,9112.0
2018-02-01 14:55:00,180.05,180.61,179.97,180.56,6216.0,175.0554,175.5999,174.9776,175.5513,6216.0
2018-02-01 15:00:00,180.37,180.52,179.96,179.96,3100.0,175.3665,175.5124,174.9679,174.9679,3100.0
2018-02-01 15:05:00,180.02,180.1,179.88,179.94,8678.0,175.0263,175.104,174.8901,174.9485,8678.0
2018-02-01 15:10:00,179.96,180.09,179.76,179.76,11964.0,174.9679,175.0943,174.7735,174.7735,11964.0
2018-02-01 15:15:00,179.72,179.84,179.45,179.45,13540.0,174.7346,174.8513,174.4721,174.4721,13540.0
2018-02-01 15:20:00,179.19,179.34,179.03,179.28,13930.0,174.2193,174.3651,174.0637,174.3068,13930.0
2018-02-01 15:25:00,179.31,179.31,178.55,178.55,20863.0,174.336,174.336,173.597,173.597,20863.0
2018-02-01 15:30:00,178.55,178.74,178.45,178.65,54856.0,173.597,173.7818,173.4998,173.6943,54856.0
2018-02-01 15:35:00,178.65,179.0,178.65,178.95,21105.0,173.6943,174.0346,173.6943,173.9859,21105.0
2018-02-01 15:40:00,178.96,178.96,178.48,178.62,32337.0,173.9957,173.9957,173.529,173.6651,32337.0
2018-02-01 15:45:00,178.58,179.22,178.52,179.11,35563.0,173.6262,174.2484,173.5679,174.1415,35563.0
2018-02-01 15:50:00,179.18,179.41,179.07,179.37,31362.0,174.2096,174.4332,174.1026,174.3943,31362.0
2018-02-01 15:55:00,179.36,179.65,179.25,179.63,70244.0,174.3846,174.6665,174.2776,174.6471,70244.0
2018-02-02 09:30:00,177.58,178.21,176.65,176.65,25395.0,172.6539,173.2665,171.7497,171.7497,25395.0
2018-02-02 09:35:00,176.89,177.0,175.12,176.12,84695.0,171.9831,172.09,170.2622,171.2344,84695.0
2018-02-02 09:40:00,176.0,176.31,175.53,176.02,30873.0,171.1178,171.4192,170.6608,171.1372,30873.0
2018-02-02 09:45:00,176.25,176.39,175.81,176.31,31756.0,171.3608,171.497,170.933,171.4192,31756.0
2018-02-02 09:50:00,176.45,176.82,176.04,176.04,22932.0,171.5553,171.915,171.1567,171.1567,22932.0
2018-02-02 09:55:00,176.05,176.05,175.37,175.9,18854.0,171.1664,171.1664,170.5052,171.0205,18854.0
2018-02-02 10:00:00,176.11,176.26,174.47,175.34,78125.0,171.2247,171.3706,169.6302,170.4761,78125.0
2018-02-02 10:05:00,175.4,175.65,174.58,174.75,19467.0,170.5344,170.7775,169.7372,169.9024,19467.0
2018-02-02 10:10:00,174.92,175.55,174.53,175.25,16666.0,170.0677,170.6803,169.6885,170.3886,16666.0
2018-02-02 10:15:00,175.13,175.5,174.8,175.39,27089.0,170.2719,170.6316,169.9511,170.5247,27089.0
2018-02-02 10:20:00,175.41,175.71,175.15,175.32,21993.0,170.5441,170.8358,170.2914,170.4566,21993.0
2018-02-02 10:25:00,175.27,175.91,175.15,175.45,28645.0,170.408,171.0303,170.2914,170.583,28645.0
2018-02-02 10:30:00,175.5,175.51,174.83,175.28,13235.0,170.6316,170.6414,169.9802,170.4177,13235.0
2018-02-02 10:35:00,175.34,175.65,175.17,175.47,17566.0,170.4761,170.7775,170.3108,170.6025,17566.0
2018-02-02 10:40:00,175.36,175.67,175.35,175.59,7260.0,170.4955,170.7969,170.4858,170.7191,7260.0
2018-02-02 10:45:00,175.41,175.48,175.08,175.38,10956.0,170.5441,170.6122,170.2233,170.515,10956.0
2018-02-02 10:50:00,175.38,176.53,175.35,176.22,12521.0,170.515,171.6331,170.4858,171.3317,12521.0
2018-02-02 10:55:00,176.02,176.28,175.77,175.99,7518.0,171.1372,171.39,170.8942,171.108,7518.0
2018-02-02 11:00:00,175.96,176.4,175.91,176.02,5677.0,171.0789,171.5067,171.0303,171.1372,5677.0
2018-02-02 11:05:00,176.09,176.19,175.77,176.19,4880.0,171.2053,171.3025,170.8942,171.3025,4880.0
2018-02-02 11:10:00,176.19,176.32,175.92,176.19,4582.0,171.3025,171.4289,171.04,171.3025,4582.0
2018-02-02 11:15:00,176.21,176.24,175.6,175.79,15900.0,171.3219,171.3511,170.7289,170.9136,15900.0
2018-02-02 11:20:00,175.7,175.9,175.43,175.62,6965.0,170.8261,171.0205,170.5636,170.7483,6965.0
2018-02-02 11:25:00,175.5,175.76,175.36,175.36,6192.0,170.6316,170.8844,170.4955,170.4955,6192.0
2018-02-02 11:30:00,175.44,175.51,175.25,175.37,6639.0,170.5733,170.6414,170.3886,170.5052,6639.0
2018-02-02 11:35:00,175.46,175.52,175.12,175.34,7776.0,170.5928,170.6511,170.2622,170.4761,7776.0
2018-02-02 11:40:00,175.34,175.47,175.06,175.06,2163.0,170.4761,170.6025,170.2038,170.2038,2163.0
2018-02-02 11:45:00,175.0,175.47,174.9,174.96,8706.0,170.1455,170.6025,170.0483,170.1066,8706.0
2018-02-02 11:50:00,175.0,175.36,175.0,175.36,8081.0,170.1455,170.4955,170.1455,170.4955,8081.0
2018-02-02 11:55:00,175.4,175.4,174.47,174.55,13119.0,170.5344,170.5344,169.6302,169.708,13119.0
2018-02-02 12:00:00,174.47,175.1,174.3,174.65,10337.0,169.6302,170.2427,169.4649,169.8052,10337.0
2018-02-02 12:05:00,174.66,174.98,174.46,174.88,7250.0,169.8149,170.1261,169.6205,170.0288,7250.0
2018-02-02 12:10:00,174.77,175.35,174.77,175.16,5186.0,169.9219,170.4858,169.9219,170.3011,5186.0
2018-02-02 12:15:00,175.17,175.44,175.07,175.42,4374.0,170.3108,170.5733,170.2136,170.5539,4374.0
2018-02-02 12:20:00,175.28,175.28,174.93,175.1,4300.0,170.4177,170.4177,170.0775,170.2427,4300.0
2018-02-02 12:25:00,175.1,175.27,175.07,175.27,1400.0,170.2427,170.408,170.2136,170.408,1400.0
2018-02-02 12:30:00,175.63,175.64,175.35,175.39,4477.0,170.758,170.7678,170.4858,170.5247,4477.0
2018-02-02 12:35:00,175.24,175.56,175.21,175.35,3792.0,170.3789,170.69,170.3497,170.4858,3792.0
2018-02-02 12:40:00,175.51,175.66,175.35,175.66,5996.0,170.6414,170.7872,170.4858,170.7872,5996.0
2018-02-02 12:45:00,175.65,175.9,175.5,175.89,5400.0,170.7775,171.0205,170.6316,171.0108,5400.0
2018-02-02 12:50:00,175.77,175.84,175.63,175.67,3950.0,170.8942,170.9622,170.758,170.7969,3950.0
2018-02-02 12:55:00,175.62,175.69,175.21,175.21,2342.0,170.7483,170.8164,170.3497,170.3497,2342.0
2018-02-02 13:00:00,175.13,175.37,175.03,175.04,3000.0,170.2719,170.5052,170.1747,170.1844,3000.0
2018-02-02 13:05:00,175.11,175.25,175.01,175.04,4671.0,170.2525,170.3886,170.1552,170.1844,4671.0
2018-02-02 13:10:00,175.04,175.17,174.75,175.02,5724.0,170.1844,170.3108,169.9024,170.165,5724.0
2018-02-02 13:15:00,174.94,175.01,174.72,174.72,5413.0,170.0872,170.1552,169.8733,169.8733,5413.0
2018-02-02 13:20:00,174.69,174.7,174.44,174.54,12857.0,169.8441,169.8538,169.601,169.6983,12857.0
2018-02-02 13:25:00,174.53,175.01,174.46,174.94,6816.0,169.6885,170.1552,169.6205,170.0872,6816.0
2018-02-02 13:30:00,174.84,174.99,174.76,174.96,4060.0,169.99,170.1358,169.9122,170.1066,4060.0
2018-02-02 13:35:00,174.96,175.0,174.8,174.83,3246.0,170.1066,170.1455,169.9511,169.9802,3246.0
2018-02-02 13:40:00,174.69,174.75,174.49,174.5,3128.0,169.8441,169.9024,169.6497,169.6594,3128.0
2018-02-02 13:45:00,174.47,174.67,174.39,174.48,8811.0,169.6302,169.8247,169.5524,169.6399,8811.0
2018-02-02 13:50:00,174.49,174.73,174.39,174.73,6328.0,169.6497,169.883,169.5524,169.883,6328.0
2018-02-02 13:55:00,174.69,174.88,174.46,174.52,8953.0,169.8441,170.0288,169.6205,169.6788,8953.0
2018-02-02 14:00:00,174.47,174.58,174.42,174.53,8828.0,169.6302,169.7372,169.5816,169.6885,8828.0
2018-02-02 14:05:00,174.55,174.75,174.42,174.55,7002.0,169.708,169.9024,169.5816,169.708,7002.0
2018-02-02 14:10:00,174.47,174.63,174.3,174.58,25373.0,169.6302,169.7858,169.4649,169.7372,25373.0
2018-02-02 14:15:00,174.53,174.59,173.81,174.02,24309.0,169.6885,169.7469,168.9885,169.1927,24309.0
2018-02-02 14:20:00,174.18,174.32,173.81,174.06,17026.0,169.3483,169.4844,168.9885,169.2316,17026.0
2018-02-02 14:25:00,174.15,174.15,173.28,173.49,18731.0,169.3191,169.3191,168.4732,168.6774,18731.0
2018-02-02 14:30:00,173.35,173.92,173.35,173.92,8172.0,168.5413,169.0955,168.5413,169.0955,8172.0
2018-02-02 14:35:00,173.84,174.39,173.73,174.23,25862.0,169.0177,169.5524,168.9107,169.3969,25862.0
2018-02-02 14:40:00,174.18,174.73,174.18,174.66,10471.0,169.3483,169.883,169.3483,169.8149,10471.0
2018-02-02 14:45:00,174.65,174.65,174.31,174.37,9968.0,169.8052,169.8052,169.4747,169.533,9968.0
2018-02-02 14:50:00,174.37,174.59,174.25,174.54,10642.0,169.533,169.7469,169.4163,169.6983,10642.0
2018-02-02 14:55:00,174.5,174.5,173.71,173.71,11017.0,169.6594,169.6594,168.8913,168.8913,11017.0
2018-02-02 15:00:00,173.67,173.78,173.37,173.38,17640.0,168.8524,168.9594,168.5607,168.5705,17640.0
2018-02-02 15:05:00,173.44,173.66,173.04,173.19,27682.0,168.6288,168.8427,168.2399,168.3857,27682.0
2018-02-02 15:10:00,173.13,173.88,173.13,173.66,19091.0,168.3274,169.0566,168.3274,168.8427,19091.0
2018-02-02 15:15:00,173.77,174.41,173.62,174.25,14417.0,168.9496,169.5719,168.8038,169.4163,14417.0
2018-02-02 15:20:00,174.33,174.96,174.32,174.95,15716.0,169.4941,170.1066,169.4844,170.0969,15716.0
2018-02-02 15:25:00,175.0,175.05,174.34,174.34,9221.0,170.1455,170.1941,169.5038,169.5038,9221.0
2018-02-02 15:30:00,174.3,174.41,173.98,174.3,15793.0,169.4649,169.5719,169.1538,169.4649,15793.0
2018-02-02 15:35:00,174.27,174.82,174.16,174.49,14749.0,169.4358,169.9705,169.3288,169.6497,14749.0
2018-02-02 15:40:00,174.47,174.47,173.79,174.18,17154.0,169.6302,169.6302,168.9691,169.3483,17154.0
2018-02-02 15:45:00,174.13,174.17,173.39,173.72,35769.0,169.2996,169.3385,168.5802,168.901,35769.0
2018-02-02 15:50:00,173.85,173.85,173.25,173.25,28946.0,169.0274,169.0274,168.4441,168.4441,28946.0
2018-02-02 15:55:00,173.32,173.53,173.14,173.21,42675.0,168.5121,168.7163,168.3371,168.4052,42675.0
2018-02-05 09:30:00,171.72,171.72,168.64,170.0,57273.0,166.9565,166.9565,163.9619,165.2842,57273.0
2018-02-05 09:35:00,170.27,172.91,169.85,172.48,47628.0,165.5467,168.1135,165.1384,167.6954,47628.0
2018-02-05 09:40:00,172.27,172.71,171.91,172.11,45074.0,167.4912,167.919,167.1412,167.3357,45074.0
2018-02-05 09:45:00,172.37,172.74,171.44,171.94,45842.0,167.5885,167.9482,166.6843,167.1704,45842.0
2018-02-05 09:50:00,172.03,172.4,171.61,172.39,25265.0,167.2579,167.6176,166.8496,167.6079,25265.0
2018-02-05 09:55:00,172.39,172.79,172.28,172.42,25596.0,167.6079,167.9968,167.501,167.6371,25596.0
2018-02-05 10:00:00,172.44,173.48,172.4,173.24,26636.0,167.6565,168.6677,167.6176,168.4343,26636.0
2018-02-05 10:05:00,173.36,175.07,173.35,174.85,33640.0,168.551,170.2136,168.5413,169.9997,33640.0
2018-02-05 10:10:00,174.93,175.3,174.31,175.12,44563.0,170.0775,170.4372,169.4747,170.2622,44563.0
2018-02-05 10:15:00,175.26,175.26,174.07,174.21,23422.0,170.3983,170.3983,169.2413,169.3774,23422.0
2018-02-05 10:20:00,174.22,175.27,173.89,175.26,31594.0,169.3871,170.408,169.0663,170.3983,31594.0
2018-02-05 10:25:00,175.29,175.75,175.12,175.48,15284.0,170.4275,170.8747,170.2622,170.6122,15284.0
2018-02-05 10:30:00,175.48,175.48,173.78,173.83,11782.0,170.6122,170.6122,168.9594,169.008,11782.0
2018-02-05 10:35:00,173.82,174.13,173.03,173.31,15410.0,168.9982,169.2996,168.2302,168.5024,15410.0
2018-02-05 10:40:00,173.31,173.66,173.16,173.43,14621.0,168.5024,168.8427,168.3566,168.6191,14621.0
2018-02-05 10:45:00,173.65,174.51,173.64,174.51,22701.0,168.833,169.6691,168.8232,169.6691,22701.0
2018-02-05 10:50:00,174.36,174.9,174.3,174.9,15796.0,169.5233,170.0483,169.4649,170.0483,15796.0
2018-02-05 10:55:00,174.9,175.72,174.89,175.4,18739.0,170.0483,170.8455,170.0386,170.5344,18739.0
2018-02-05 11:00:00,175.38,176.01,175.04,175.46,30542.0,170.515,171.1275,170.1844,170.5928,30542.0
2018-02-05 11:05:00,175.46,175.81,175.15,175.15,21626.0,170.5928,170.933,170.2914,170.2914,21626.0
2018-02-05 11:10:00,175.14,175.18,174.51,174.9,18120.0,170.2816,170.3205,169.6691,170.0483,18120.0
2018-02-05 11:15:00,174.68,175.32,174.48,174.66,14981.0,169.8344,170.4566,169.6399,169.8149,14981.0
2018-02-05 11:20:00,174.59,175.36,174.58,175.25,12798.0,169.7469,170.4955,169.7372,170.3886,12798.0
2018-02-05 11:25:00,175.16,175.5,174.91,175.17,10420.0,170.3011,170.6316,170.058,170.3108,10420.0
2018-02-05 11:30:00,175.1,175.1,174.58,174.77,13446.0,170.2427,170.2427,169.7372,169.9219,13446.0
2018-02-05 11:35:00,174.67,174.67,173.64,174.1,19622.0,169.8247,169.8247,168.8232,169.2705,19622.0
2018-02-05 11:40:00,173.99,174.04,173.53,174.0,21853.0,169.1635,169.2121,168.7163,169.1733,21853.0
2018-02-05 11:45:00,174.0,174.0,173.77,173.79,3807.0,169.1733,169.1733,168.9496,168.9691,3807.0
2018-02-05 11:50:00,173.83,174.19,173.81,174.13,4818.0,169.008,169.358,168.9885,169.2996,4818.0
2018-02-05 11:55:00,174.19,174.48,174.11,174.48,10394.0,169.358,169.6399,169.2802,169.6399,10394.0
2018-02-05 12:00:00,174.56,174.65,173.96,174.02,7056.0,169.7177,169.8052,169.1344,169.1927,7056.0
2018-02-05 12:05:00,173.89,174.04,173.7,173.86,9404.0,169.0663,169.2121,168.8816,169.0371,9404.0
2018-02-05 12:10:00,173.77,173.91,173.66,173.85,12162.0,168.9496,169.0857,168.8427,169.0274,12162.0
2018-02-05 12:15:00,173.74,173.95,173.32,173.85,17654.0,168.9205,169.1246,168.5121,169.0274,17654.0
2018-02-05 12:20:00,173.68,173.78,172.99,173.32,13977.0,168.8621,168.9594,168.1913,168.5121,13977.0
2018-02-05 12:25:00,173.32,173.92,173.22,173.88,12019.0,168.5121,169.0955,168.4149,169.0566,12019.0
2018-02-05 12:30:00,173.89,174.58,173.71,174.52,5301.0,169.0663,169.7372,168.8913,169.6788,5301.0
2018-02-05 12:35:00,174.52,174.52,174.04,174.44,5651.0,169.6788,169.6788,169.2121,169.601,5651.0
2018-02-05 12:40:00,174.49,174.58,174.13,174.27,4830.0,169.6497,169.7372,169.2996,169.4358,4830.0
2018-02-05 12:45:00,174.42,174.64,173.9,174.64,6325.0,169.5816,169.7955,169.076,169.7955,6325.0
2018-02-05 12:50:00,174.64,174.64,173.97,173.97,5549.0,169.7955,169.7955,169.1441,169.1441,5549.0
2018-02-05 12:55:00,174.2,174.39,173.63,173.64,5825.0,169.3677,169.5524,168.8135,168.8232,5825.0
2018-02-05 13:00:00,173.76,173.78,173.28,173.47,29343.0,168.9399,168.9594,168.4732,168.658,29343.0
2018-02-05 13:05:00,173.54,173.82,173.42,173.5,30001.0,168.726,168.9982,168.6093,168.6871,30001.0
2018-02-05 13:10:00,173.66,173.81,173.21,173.5,14178.0,168.8427,168.9885,168.4052,168.6871,14178.0
2018-02-05 13:15:00,173.51,173.66,173.15,173.27,7320.0,168.6968,168.8427,168.3468,168.4635,7320.0
2018-02-05 13:20:00,173.35,173.84,173.35,173.41,9109.0,168.5413,169.0177,168.5413,168.5996,9109.0
2018-02-05 13:25:00,173.5,173.51,173.06,173.25,26804.0,168.6871,168.6968,168.2593,168.4441,26804.0
2018-02-05 13:30:00,173.23,173.39,172.87,172.87,5103.0,168.4246,168.5802,168.0746,168.0746,5103.0
2018-02-05 13:35:00,172.68,172.98,172.23,172.23,10466.0,167.8899,168.1815,167.4524,167.4524,10466.0
2018-02-05 13:40:00,172.37,173.04,172.36,173.03,5938.0,167.5885,168.2399,167.5787,168.2302,5938.0
2018-02-05 13:45:00,172.92,173.42,172.92,173.15,13340.0,168.1232,168.6093,168.1232,168.3468,13340.0
2018-02-05 13:50:00,173.2,173.49,173.02,173.36,8365.0,168.3954,168.6774,168.2204,168.551,8365.0
2018-02-05 13:55:00,173.36,174.16,173.29,174.09,13454.0,168.551,169.3288,168.4829,169.2608,13454.0
2018-02-05 14:00:00,174.05,174.06,173.75,173.94,18236.0,169.2219,169.2316,168.9302,169.1149,18236.0
2018-02-05 14:05:00,173.77,173.77,172.62,172.74,13114.0,168.9496,168.9496,167.8315,167.9482,13114.0
2018-02-05 14:10:00,172.63,173.16,172.55,173.04,10954.0,167.8413,168.3566,167.7635,168.2399,10954.0
2018-02-05 14:15:00,172.98,173.0,172.48,172.85,17262.0,168.1815,168.201,167.6954,168.0552,17262.0
2018-02-05 14:20:00,172.75,172.93,172.16,172.16,11548.0,167.9579,168.1329,167.3843,167.3843,11548.0
2018-02-05 14:25:00,172.12,172.36,171.91,172.29,18609.0,167.3454,167.5787,167.1412,167.5107,18609.0
2018-02-05 14:30:00,172.17,172.23,171.68,171.85,18777.0,167.394,167.4524,166.9176,167.0829,18777.0
2018-02-05 14:35:00,171.89,172.34,171.8,171.98,15222.0,167.1218,167.5593,167.0343,167.2093,15222.0
2018-02-05 14:40:00,171.91,172.32,171.61,171.84,16184.0,167.1412,167.5399,166.8496,167.0732,16184.0
2018-02-05 14:45:00,171.8,172.07,171.36,171.42,10738.0,167.0343,167.2968,166.6065,166.6648,10738.0
2018-02-05 14:50:00,171.26,171.38,170.54,170.58,31259.0,166.5093,166.6259,165.8092,165.8481,31259.0
2018-02-05 14:55:00,170.58,170.66,169.64,169.84,19660.0,165.8481,165.9259,164.9342,165.1286,19660.0
2018-02-05 15:00:00,169.59,170.46,169.3,169.41,43665.0,164.8856,165.7315,164.6036,164.7106,43665.0
2018-02-05 15:05:00,169.43,169.58,168.1,168.52,39753.0,164.73,164.8759,163.4369,163.8453,39753.0
2018-02-05 15:10:00,168.52,169.62,168.1,169.0,69370.0,163.8453,164.9148,163.4369,164.312,69370.0
2018-02-05 15:15:00,169.11,171.24,168.99,169.8,33875.0,164.4189,166.4898,164.3022,165.0898,33875.0
2018-02-05 15:20:00,169.56,170.94,169.11,170.7,15501.0,164.8564,166.1981,164.4189,165.9648,15501.0
2018-02-05 15:25:00,170.65,171.4,170.05,171.13,15757.0,165.9162,166.6454,165.3328,166.3829,15757.0
2018-02-05 15:30:00,171.13,171.33,170.31,171.12,28304.0,166.3829,166.5773,165.5856,166.3731,28304.0
2018-02-05 15:35:00,170.93,171.17,169.5,169.5,22374.0,166.1884,166.4218,164.7981,164.7981,22374.0
2018-02-05 15:40:00,169.36,169.49,168.62,169.0,43578.0,164.662,164.7884,163.9425,164.312,43578.0
2018-02-05 15:45:00,168.8,168.92,168.51,168.57,51713.0,164.1175,164.2342,163.8355,163.8939,51713.0
2018-02-05 15:50:00,168.66,168.77,167.13,167.2,47781.0,163.9814,164.0883,162.4938,162.5619,47781.0
2018-02-05 15:55:00,167.24,167.96,166.58,166.71,70490.0,162.6008,163.3008,161.9591,162.0855,70490.0
2018-02-06 09:30:00,162.28,163.79,161.41,163.79,12509.0,157.7784,159.2465,156.9325,159.2465,12509.0
2018-02-06 09:35:00,164.34,167.98,164.18,167.48,121055.0,159.7812,163.3202,159.6257,162.8341,121055.0
2018-02-06 09:40:00,167.53,169.31,167.38,168.63,43122.0,162.8827,164.6134,162.7369,163.9522,43122.0
2018-02-06 09:45:00,169.23,170.44,168.47,169.56,18582.0,164.5356,165.712,163.7967,164.8564,18582.0
2018-02-06 09:50:00,169.53,171.75,169.53,171.31,14197.0,164.8272,166.9857,164.8272,166.5579,14197.0
2018-02-06 09:55:00,171.39,171.65,168.98,170.2,31499.0,166.6357,166.8884,164.2925,165.4787,31499.0
2018-02-06 10:00:00,169.93,171.6,169.85,171.53,14529.0,165.2162,166.8398,165.1384,166.7718,14529.0
2018-02-06 10:05:00,171.25,171.89,169.1,169.46,23241.0,166.4995,167.1218,164.4092,164.7592,23241.0
2018-02-06 10:10:00,169.47,169.92,167.73,167.73,43589.0,164.7689,165.2064,163.0772,163.0772,43589.0
2018-02-06 10:15:00,167.78,168.33,165.67,166.8,26020.0,163.1258,163.6605,161.0743,162.173,26020.0
2018-02-06 10:20:00,166.96,167.69,165.78,165.9,29417.0,162.3285,163.0383,161.1813,161.2979,29417.0
2018-02-06 10:25:00,166.29,167.33,166.29,166.86,27616.0,161.6771,162.6883,161.6771,162.2313,27616.0
2018-02-06 10:30:00,166.55,167.02,165.76,165.84,16009.0,161.9299,162.3869,161.1618,161.2396,16009.0
2018-02-06 10:35:00,165.77,165.77,164.48,165.08,24715.0,161.1716,161.1716,159.9173,160.5007,24715.0
2018-02-06 10:40:00,165.08,165.43,164.04,165.02,30720.0,160.5007,160.841,159.4895,160.4424,30720.0
2018-02-06 10:45:00,165.06,166.0,164.45,165.24,24151.0,160.4812,161.3952,159.8882,160.6563,24151.0
2018-02-06 10:50:00,165.43,166.25,164.84,165.75,9323.0,160.841,161.6382,160.2673,161.1521,9323.0
2018-02-06 10:55:00,165.76,165.76,164.68,165.02,14996.0,161.1618,161.1618,160.1118,160.4424,14996.0
2018-02-06 11:00:00,164.82,166.22,164.46,166.06,16711.0,160.2479,161.6091,159.8979,161.4535,16711.0
2018-02-06 11:05:00,166.17,166.93,165.85,166.0,17469.0,161.5605,162.2994,161.2493,161.3952,17469.0
2018-02-06 11:10:00,166.36,167.14,165.4,165.68,13915.0,161.7452,162.5035,160.8118,161.084,13915.0
2018-02-06 11:15:00,165.95,167.05,165.95,166.93,10515.0,161.3466,162.416,161.3466,162.2994,10515.0
2018-02-06 11:20:00,166.89,167.18,166.25,166.5,12713.0,162.2605,162.5424,161.6382,161.8813,12713.0
2018-02-06 11:25:00,166.24,166.75,165.53,165.67,15375.0,161.6285,162.1244,160.9382,161.0743,15375.0
2018-02-06 11:30:00,165.89,166.29,164.81,165.06,20375.0,161.2882,161.6771,160.2382,160.4812,20375.0
2018-02-06 11:35:00,165.2,166.44,165.05,166.39,7563.0,160.6174,161.823,160.4715,161.7744,7563.0
2018-02-06 11:40:00,166.47,167.08,166.44,166.96,15119.0,161.8521,162.4452,161.823,162.3285,15119.0
2018-02-06 11:45:00,166.78,166.88,166.2,166.57,5660.0,162.1535,162.2508,161.5896,161.9494,5660.0
2018-02-06 11:50:00,166.83,167.97,166.78,167.29,15306.0,162.2021,163.3105,162.1535,162.6494,15306.0
2018-02-06 11:55:00,167.46,167.78,166.91,167.23,8770.0,162.8147,163.1258,162.2799,162.5911,8770.0
2018-02-06 12:00:00,167.41,167.93,167.27,167.77,15001.0,162.7661,163.2716,162.6299,163.1161,15001.0
2018-02-06 12:05:00,167.75,168.61,167.69,168.52,10140.0,163.0966,163.9328,163.0383,163.8453,10140.0
2018-02-06 12:10:00,168.44,168.61,167.88,168.6,20063.0,163.7675,163.9328,163.223,163.923,20063.0
2018-02-06 12:15:00,168.53,168.89,168.31,168.36,10302.0,163.855,164.205,163.6411,163.6897,10302.0
2018-02-06 12:20:00,168.3,168.75,168.03,168.5,10023.0,163.6314,164.0689,163.3689,163.8258,10023.0
2018-02-06 12:25:00,168.55,169.9,168.49,169.69,7520.0,163.8744,165.187,163.8161,164.9828,7520.0
2018-02-06 12:30:00,169.7,170.94,169.27,169.42,12418.0,164.9925,166.1981,164.5745,164.7203,12418.0
2018-02-06 12:35:00,169.48,170.05,168.87,169.91,8518.0,164.7786,165.3328,164.1856,165.1967,8518.0
2018-02-06 12:40:00,170.11,170.36,169.3,169.48,11613.0,165.3912,165.6342,164.6036,164.7786,11613.0
2018-02-06 12:45:00,169.68,169.68,168.31,168.35,12218.0,164.9731,164.9731,163.6411,163.68,12218.0
2018-02-06 12:50:00,168.53,168.53,167.76,168.05,14738.0,163.855,163.855,163.1063,163.3883,14738.0
2018-02-06 12:55:00,168.16,168.86,167.71,168.57,10186.0,163.4953,164.1758,163.0577,163.8939,10186.0
2018-02-06 13:00:00,168.28,168.35,167.5,167.74,7948.0,163.6119,163.68,162.8536,163.0869,7948.0
2018-02-06 13:05:00,168.24,168.6,167.86,167.86,10414.0,163.573,163.923,163.2036,163.2036,10414.0
2018-02-06 13:10:00,167.67,169.28,167.53,169.02,13430.0,163.0188,164.5842,162.8827,164.3314,13430.0
2018-02-06 13:15:00,169.13,169.25,168.58,169.25,7375.0,164.4383,164.555,163.9036,164.555,7375.0
2018-02-06 13:20:00,169.36,169.36,168.58,168.88,4718.0,164.662,164.662,163.9036,164.1953,4718.0
2018-02-06 13:25:00,168.97,169.17,168.54,168.92,6007.0,164.2828,164.4772,163.8647,164.2342,6007.0
2018-02-06 13:30:00,168.86,168.86,167.62,167.63,8200.0,164.1758,164.1758,162.9702,162.98,8200.0
2018-02-06 13:35:00,167.91,168.97,167.9,168.69,7039.0,163.2522,164.2828,163.2425,164.0106,7039.0
2018-02-06 13:40:00,168.73,168.73,167.6,168.18,10456.0,164.0494,164.0494,162.9508,163.5147,10456.0
2018-02-06 13:45:00,168.18,168.18,167.38,167.7,11923.0,163.5147,163.5147,162.7369,163.048,11923.0
2018-02-06 13:50:00,167.79,167.88,167.38,167.56,15712.0,163.1355,163.223,162.7369,162.9119,15712.0
2018-02-06 13:55:00,167.57,167.71,167.23,167.47,7700.0,162.9216,163.0577,162.5911,162.8244,7700.0
2018-02-06 14:00:00,167.47,167.96,167.46,167.96,8804.0,162.8244,163.3008,162.8147,163.3008,8804.0
2018-02-06 14:05:00,167.83,167.83,167.05,167.05,8399.0,163.1744,163.1744,162.416,162.416,8399.0
2018-02-06 14:10:00,167.06,168.59,167.06,168.33,10433.0,162.4258,163.9133,162.4258,163.6605,10433.0
2018-02-06 14:15:00,168.42,168.52,167.64,167.78,16843.0,163.748,163.8453,162.9897,163.1258,16843.0
2018-02-06 14:20:00,167.75,168.57,167.55,167.55,9452.0,163.0966,163.8939,162.9022,162.9022,9452.0
2018-02-06 14:25:00,167.7,168.47,167.61,168.05,14889.0,163.048,163.7967,162.9605,163.3883,14889.0
2018-02-06 14:30:00,168.07,168.98,167.83,168.87,16686.0,163.4077,164.2925,163.1744,164.1856,16686.0
2018-02-06 14:35:00,168.93,169.3,168.6,168.83,13280.0,164.2439,164.6036,163.923,164.1467,13280.0
2018-02-06 14:40:00,168.83,169.06,168.53,169.05,10054.0,164.1467,164.3703,163.855,164.3606,10054.0
2018-02-06 14:45:00,169.07,170.16,169.03,170.02,11391.0,164.38,165.4398,164.3411,165.3037,11391.0
2018-02-06 14:50:00,169.96,170.35,169.52,170.22,27208.0,165.2453,165.6245,164.8175,165.4981,27208.0
2018-02-06 14:55:00,170.39,171.55,170.2,171.55,35366.0,165.6634,166.7912,165.4787,166.7912,35366.0
2018-02-06 15:00:00,171.55,171.92,170.93,171.23,30366.0,166.7912,167.151,166.1884,166.4801,30366.0
2018-02-06 15:05:00,171.27,172.76,171.25,172.58,39306.0,166.519,167.9676,166.4995,167.7926,39306.0
2018-02-06 15:10:00,172.49,172.55,171.37,171.44,19371.0,167.7051,167.7635,166.6162,166.6843,19371.0
2018-02-06 15:15:00,171.37,172.12,170.29,170.86,34000.0,166.6162,167.3454,165.5662,166.1204,34000.0
2018-02-06 15:20:00,170.9,171.6,170.33,170.77,17222.0,166.1592,166.8398,165.6051,166.0329,17222.0
2018-02-06 15:25:00,170.8,171.44,170.8,171.42,24395.0,166.062,166.6843,166.062,166.6648,24395.0
2018-02-06 15:30:00,171.42,172.07,170.61,171.97,28873.0,166.6648,167.2968,165.8773,167.1996,28873.0
2018-02-06 15:35:00,171.8,172.46,171.63,172.46,35181.0,167.0343,167.676,166.869,167.676,35181.0
2018-02-06 15:40:00,172.34,172.65,171.76,171.81,32760.0,167.5593,167.8607,166.9954,167.044,32760.0
2018-02-06 15:45:00,171.77,171.84,170.66,170.77,35604.0,167.0051,167.0732,165.9259,166.0329,35604.0
2018-02-06 15:50:00,170.66,170.93,169.92,170.9,44595.0,165.9259,166.1884,165.2064,166.1592,44595.0
2018-02-06 15:55:00,170.9,171.35,170.59,171.34,101299.0,166.1592,166.5968,165.8578,166.587,101299.0
2018-02-07 09:30:00,170.49,171.54,170.31,171.34,17528.0,165.7606,166.7815,165.5856,166.587,17528.0
2018-02-07 09:35:00,171.34,174.19,171.34,173.84,18169.0,166.587,169.358,166.587,169.0177,18169.0
2018-02-07 09:40:00,173.83,174.41,173.36,173.81,21433.0,169.008,169.5719,168.551,168.9885,21433.0
2018-02-07 09:45:00,173.99,174.3,173.33,173.51,24832.0,169.1635,169.4649,168.5218,168.6968,24832.0
2018-02-07 09:50:00,173.59,173.59,172.99,173.04,18234.0,168.7746,168.7746,168.1913,168.2399,18234.0
2018-02-07 09:55:00,172.92,173.22,172.72,172.92,7670.0,168.1232,168.4149,167.9288,168.1232,7670.0
2018-02-07 10:00:00,172.94,173.28,172.07,172.07,13486.0,168.1427,168.4732,167.2968,167.2968,13486.0
2018-02-07 10:05:00,172.46,173.2,172.3,173.17,18837.0,167.676,168.3954,167.5204,168.3663,18837.0
2018-02-07 10:10:00,173.15,174.65,172.97,174.31,27405.0,168.3468,169.8052,168.1718,169.4747,27405.0
2018-02-07 10:15:00,174.3,174.67,173.46,173.95,17240.0,169.4649,169.8247,168.6482,169.1246,17240.0
2018-02-07 10:20:00,173.99,174.36,173.27,173.47,20718.0,169.1635,169.5233,168.4635,168.658,20718.0
2018-02-07 10:25:00,173.29,173.47,172.78,172.78,9539.0,168.4829,168.658,167.9871,167.9871,9539.0
2018-02-07 10:30:00,172.73,173.47,172.15,172.78,23429.0,167.9385,168.658,167.3746,167.9871,23429.0
2018-02-07 10:35:00,172.88,173.65,172.6,173.25,20451.0,168.0843,168.833,167.8121,168.4441,20451.0
2018-02-07 10:40:00,173.5,173.83,173.33,173.6,14989.0,168.6871,169.008,168.5218,168.7843,14989.0
2018-02-07 10:45:00,173.58,174.74,173.57,174.74,10528.0,168.7649,169.8927,168.7552,169.8927,10528.0
2018-02-07 10:50:00,174.8,174.8,174.0,174.25,69818.0,169.9511,169.9511,169.1733,169.4163,69818.0
2018-02-07 10:55:00,174.24,174.44,174.07,174.07,10420.0,169.4066,169.601,169.2413,169.2413,10420.0
2018-02-07 11:00:00,173.85,174.1,173.59,173.59,9606.0,169.0274,169.2705,168.7746,168.7746,9606.0
2018-02-07 11:05:00,173.69,174.38,173.66,174.27,12634.0,168.8719,169.5427,168.8427,169.4358,12634.0
2018-02-07 11:10:00,174.46,174.94,174.05,174.94,10112.0,169.6205,170.0872,169.2219,170.0872,10112.0
2018-02-07 11:15:00,175.08,175.09,173.64,173.68,12911.0,170.2233,170.233,168.8232,168.8621,12911.0
2018-02-07 11:20:00,173.69,173.83,173.27,173.64,15199.0,168.8719,169.008,168.4635,168.8232,15199.0
2018-02-07 11:25:00,173.76,173.99,173.52,173.66,14016.0,168.9399,169.1635,168.7066,168.8427,14016.0
2018-02-07 11:30:00,173.51,173.88,173.24,173.73,34024.0,168.6968,169.0566,168.4343,168.9107,34024.0
2018-02-07 11:35:00,173.59,174.06,173.49,174.02,21720.0,168.7746,169.2316,168.6774,169.1927,21720.0
2018-02-07 11:40:00,174.02,174.55,173.84,174.52,24496.0,169.1927,169.708,169.0177,169.6788,24496.0
2018-02-07 11:45:00,174.51,175.21,174.5,175.03,35497.0,169.6691,170.3497,169.6594,170.1747,35497.0
2018-02-07 11:50:00,175.18,175.59,174.86,175.3,15150.0,170.3205,170.7191,170.0094,170.4372,15150.0
2018-02-07 11:55:00,175.16,175.23,174.56,175.2,13995.0,170.3011,170.3691,169.7177,170.34,13995.0
2018-02-07 12:00:00,175.03,175.43,174.94,174.98,5474.0,170.1747,170.5636,170.0872,170.1261,5474.0
2018-02-07 12:05:00,174.99,175.0,174.61,174.78,11316.0,170.1358,170.1455,169.7663,169.9316,11316.0
2018-02-07 12:10:00,174.78,175.26,174.78,175.06,7013.0,169.9316,170.3983,169.9316,170.2038,7013.0
2018-02-07 12:15:00,175.17,175.37,175.09,175.3,17882.0,170.3108,170.5052,170.233,170.4372,17882.0
2018-02-07 12:20:00,175.22,175.28,174.57,175.05,6437.0,170.3594,170.4177,169.7274,170.1941,6437.0
2018-02-07 12:25:00,175.02,175.36,174.82,175.29,10800.0,170.165,170.4955,169.9705,170.4275,10800.0
2018-02-07 12:30:00,175.34,175.74,174.86,174.96,17253.0,170.4761,170.865,170.0094,170.1066,17253.0
2018-02-07 12:35:00,174.88,174.92,174.26,174.3,6610.0,170.0288,170.0677,169.426,169.4649,6610.0
2018-02-07 12:40:00,174.4,175.28,174.39,174.93,9394.0,169.5622,170.4177,169.5524,170.0775,9394.0
2018-02-07 12:45:00,175.04,175.5,174.33,174.33,12947.0,170.1844,170.6316,169.4941,169.4941,12947.0
2018-02-07 12:50:00,174.66,174.77,174.2,174.2,5277.0,169.8149,169.9219,169.3677,169.3677,5277.0
2018-02-07 12:55:00,174.15,174.44,173.78,173.78,8308.0,169.3191,169.601,168.9594,168.9594,8308.0
2018-02-07 13:00:00,173.89,174.19,173.41,173.74,7270.0,169.0663,169.358,168.5996,168.9205,7270.0
2018-02-07 13:05:00,173.56,173.61,172.8,173.2,10166.0,168.7455,168.7941,168.0065,168.3954,10166.0
2018-02-07 13:10:00,173.03,173.25,172.19,172.21,18167.0,168.2302,168.4441,167.4135,167.4329,18167.0
2018-02-07 13:15:00,172.35,172.9,171.92,172.87,22425.0,167.569,168.1038,167.151,168.0746,22425.0
2018-02-07 13:20:00,172.84,172.93,172.03,172.05,7937.0,168.0454,168.1329,167.2579,167.2773,7937.0
2018-02-07 13:25:00,172.41,172.63,171.91,172.4,10799.0,167.6274,167.8413,167.1412,167.6176,10799.0
2018-02-07 13:30:00,172.42,173.07,172.17,173.0,9294.0,167.6371,168.269,167.394,168.201,9294.0
2018-02-07 13:35:00,173.1,174.14,173.1,173.76,12073.0,168.2982,169.3094,168.2982,168.9399,12073.0
2018-02-07 13:40:00,173.88,175.34,173.87,175.34,30108.0,169.0566,170.4761,169.0469,170.4761,30108.0
2018-02-07 13:45:00,175.21,175.32,174.61,174.92,14811.0,170.3497,170.4566,169.7663,170.0677,14811.0
2018-02-07 13:50:00,174.69,174.78,174.08,174.56,12088.0,169.8441,169.9316,169.251,169.7177,12088.0
2018-02-07 13:55:00,174.37,174.87,174.36,174.8,25356.0,169.533,170.0191,169.5233,169.9511,25356.0
2018-02-07 14:00:00,174.8,174.81,173.6,173.81,24732.0,169.9511,169.9608,168.7843,168.9885,24732.0
2018-02-07 14:05:00,173.72,174.42,173.72,173.8,18002.0,168.901,169.5816,168.901,168.9788,18002.0
2018-02-07 14:10:00,174.04,174.99,174.02,174.74,21421.0,169.2121,170.1358,169.1927,169.8927,21421.0
2018-02-07 14:15:00,174.72,175.19,174.71,175.07,16358.0,169.8733,170.3302,169.8636,170.2136,16358.0
2018-02-07 14:20:00,175.1,175.36,174.88,175.2,10277.0,170.2427,170.4955,170.0288,170.34,10277.0
2018-02-07 14:25:00,175.17,175.68,174.98,175.63,11354.0,170.3108,170.8066,170.1261,170.758,11354.0
2018-02-07 14:30:00,175.63,175.63,175.21,175.54,13703.0,170.758,170.758,170.3497,170.6705,13703.0
2018-02-07 14:35:00,175.42,175.64,175.11,175.13,12827.0,170.5539,170.7678,170.2525,170.2719,12827.0
2018-02-07 14:40:00,175.12,175.12,174.51,174.54,12776.0,170.2622,170.2622,169.6691,169.6983,12776.0
2018-02-07 14:45:00,174.59,174.64,173.65,173.87,18155.0,169.7469,169.7955,168.833,169.0469,18155.0
2018-02-07 14:50:00,173.82,174.21,173.54,174.03,17495.0,168.9982,169.3774,168.726,169.2024,17495.0
2018-02-07 14:55:00,174.03,174.33,173.72,174.33,11764.0,169.2024,169.4941,168.901,169.4941,11764.0
2018-02-07 15:00:00,174.35,174.83,174.28,174.72,22206.0,169.5135,169.9802,169.4455,169.8733,22206.0
2018-02-07 15:05:00,174.72,174.94,174.63,174.74,16344.0,169.8733,170.0872,169.7858,169.8927,16344.0
2018-02-07 15:10:00,174.86,175.5,174.82,175.5,15562.0,170.0094,170.6316,169.9705,170.6316,15562.0
2018-02-07 15:15:00,175.5,175.73,175.32,175.32,17443.0,170.6316,170.8553,170.4566,170.4566,17443.0
2018-02-07 15:20:00,175.37,175.8,175.32,175.52,20916.0,170.5052,170.9233,170.4566,170.6511,20916.0
2018-02-07 15:25:00,175.46,176.04,175.39,175.75,23375.0,170.5928,171.1567,170.5247,170.8747,23375.0
2018-02-07 15:30:00,175.73,175.77,175.24,175.77,17632.0,170.8553,170.8942,170.3789,170.8942,17632.0
2018-02-07 15:35:00,175.81,176.06,175.72,175.72,24266.0,170.933,171.1761,170.8455,170.8455,24266.0
2018-02-07 15:40:00,175.77,175.85,175.28,175.28,31957.0,170.8942,170.9719,170.4177,170.4177,31957.0
2018-02-07 15:45:00,175.28,175.38,174.26,174.57,38915.0,170.4177,170.515,169.426,169.7274,38915.0
2018-02-07 15:50:00,174.5,174.64,174.12,174.48,40550.0,169.6594,169.7955,169.2899,169.6399,40550.0
2018-02-07 15:55:00,174.53,174.77,173.51,173.61,94354.0,169.6885,169.9219,168.6968,168.7941,94354.0
2018-02-08 09:30:00,173.83,173.83,172.06,172.61,25327.0,169.008,169.008,167.2871,167.8218,25327.0
2018-02-08 09:35:00,172.61,173.71,172.56,173.24,11713.0,167.8218,168.8913,167.7732,168.4343,11713.0
2018-02-08 09:40:00,172.95,173.0,172.08,172.31,9640.0,168.1524,168.201,167.3065,167.5301,9640.0
2018-02-08 09:45:00,172.21,172.56,171.72,172.33,14832.0,167.4329,167.7732,166.9565,167.5496,14832.0
2018-02-08 09:50:00,172.35,173.18,171.69,173.02,16639.0,167.569,168.376,166.9273,168.2204,16639.0
2018-02-08 09:55:00,173.4,173.92,172.87,172.94,13036.0,168.5899,169.0955,168.0746,168.1427,13036.0
2018-02-08 10:00:00,173.05,173.07,171.63,171.63,27792.0,168.2496,168.269,166.869,166.869,27792.0
2018-02-08 10:05:00,172.08,173.22,171.96,172.76,5696.0,167.3065,168.4149,167.1898,167.9676,5696.0
2018-02-08 10:10:00,172.72,172.73,171.84,171.84,14981.0,167.9288,167.9385,167.0732,167.0732,14981.0
2018-02-08 10:15:00,172.05,172.38,171.65,171.68,10554.0,167.2773,167.5982,166.8884,166.9176,10554.0
2018-02-08 10:20:00,171.68,171.8,171.3,171.75,9681.0,166.9176,167.0343,166.5481,166.9857,9681.0
2018-02-08 10:25:00,171.57,171.74,171.0,171.25,10352.0,166.8107,166.9759,166.2565,166.4995,10352.0
2018-02-08 10:30:00,171.19,171.54,170.72,170.72,7801.0,166.4412,166.7815,165.9842,165.9842,7801.0
2018-02-08 10:35:00,170.95,171.08,170.31,170.62,7804.0,166.2079,166.3343,165.5856,165.887,7804.0
2018-02-08 10:40:00,170.77,171.01,170.59,170.72,9360.0,166.0329,166.2662,165.8578,165.9842,9360.0
2018-02-08 10:45:00,170.66,170.69,170.26,170.26,6130.0,165.9259,165.9551,165.537,165.537,6130.0
2018-02-08 10:50:00,170.25,170.28,169.0,169.16,11671.0,165.5273,165.5564,164.312,164.4675,11671.0
2018-02-08 10:55:00,169.3,169.45,168.69,169.02,20825.0,164.6036,164.7495,164.0106,164.3314,20825.0
2018-02-08 11:00:00,168.84,169.79,168.84,169.79,6478.0,164.1564,165.08,164.1564,165.08,6478.0
2018-02-08 11:05:00,169.76,170.0,168.98,169.22,7760.0,165.0509,165.2842,164.2925,164.5258,7760.0
2018-02-08 11:10:00,168.92,169.07,168.05,168.05,11129.0,164.2342,164.38,163.3883,163.3883,11129.0
2018-02-08 11:15:00,168.22,168.63,167.52,167.84,25571.0,163.5536,163.9522,162.873,163.1841,25571.0
2018-02-08 11:20:00,168.02,168.15,166.12,166.13,36596.0,163.3591,163.4855,161.5118,161.5216,36596.0
2018-02-08 11:25:00,166.13,166.59,165.51,166.57,49555.0,161.5216,161.9688,160.9188,161.9494,49555.0
2018-02-08 11:30:00,166.57,167.77,166.5,167.63,21558.0,161.9494,163.1161,161.8813,162.98,21558.0
2018-02-08 11:35:00,167.78,168.3,167.44,168.3,30845.0,163.1258,163.6314,162.7952,163.6314,30845.0
2018-02-08 11:40:00,168.0,168.21,167.03,167.15,13520.0,163.3397,163.5439,162.3966,162.5133,13520.0
2018-02-08 11:45:00,167.2,167.2,166.64,166.65,10324.0,162.5619,162.5619,162.0174,162.0271,10324.0
2018-02-08 11:50:00,166.96,167.85,166.81,167.7,13412.0,162.3285,163.1939,162.1827,163.048,13412.0
2018-02-08 11:55:00,167.71,168.1,167.5,167.76,9525.0,163.0577,163.4369,162.8536,163.1063,9525.0
2018-02-08 12:00:00,167.59,168.14,167.51,167.89,5505.0,162.9411,163.4758,162.8633,163.2327,5505.0
2018-02-08 12:05:00,168.04,168.14,167.3,167.38,4103.0,163.3786,163.4758,162.6591,162.7369,4103.0
2018-02-08 12:10:00,167.31,167.68,167.21,167.26,7593.0,162.6688,163.0286,162.5716,162.6202,7593.0
2018-02-08 12:15:00,167.52,167.88,167.43,167.65,8515.0,162.873,163.223,162.7855,162.9994,8515.0
2018-02-08 12:20:00,167.74,167.74,166.5,166.61,10130.0,163.0869,163.0869,161.8813,161.9882,10130.0
2018-02-08 12:25:00,166.67,166.68,165.78,166.36,22320.0,162.0466,162.0563,161.1813,161.7452,22320.0
2018-02-08 12:30:00,166.14,166.52,165.25,165.87,24612.0,161.5313,161.9007,160.666,161.2688,24612.0
2018-02-08 12:35:00,166.01,166.53,165.63,166.38,17330.0,161.4049,161.9105,161.0354,161.7646,17330.0
2018-02-08 12:40:00,166.41,167.29,166.4,166.75,11679.0,161.7938,162.6494,161.7841,162.1244,11679.0
2018-02-08 12:45:00,166.71,166.82,165.89,166.17,7310.0,162.0855,162.1924,161.2882,161.5605,7310.0
2018-02-08 12:50:00,166.0,166.16,165.29,165.35,11231.0,161.3952,161.5507,160.7049,160.7632,11231.0
2018-02-08 12:55:00,165.3,165.46,164.53,165.15,32439.0,160.7146,160.8702,159.9659,160.5688,32439.0
2018-02-08 13:00:00,165.28,165.48,164.18,164.41,54800.0,160.6951,160.8896,159.6257,159.8493,54800.0
2018-02-08 13:05:00,164.4,164.94,163.85,164.49,57594.0,159.8396,160.3646,159.3048,159.9271,57594.0
2018-02-08 13:10:00,164.5,165.36,164.5,164.91,50139.0,159.9368,160.7729,159.9368,160.3354,50139.0
2018-02-08 13:15:00,164.93,165.46,164.7,164.98,39313.0,160.3549,160.8702,160.1312,160.4035,39313.0
2018-02-08 13:20:00,164.93,165.47,164.6,165.04,22544.0,160.3549,160.8799,160.034,160.4618,22544.0
2018-02-08 13:25:00,164.97,165.21,164.29,164.49,14435.0,160.3937,160.6271,159.7326,159.9271,14435.0
2018-02-08 13:30:00,164.25,164.81,164.01,164.34,11981.0,159.6937,160.2382,159.4604,159.7812,11981.0
2018-02-08 13:35:00,164.5,165.21,164.4,164.97,11631.0,159.9368,160.6271,159.8396,160.3937,11631.0
2018-02-08 13:40:00,165.15,166.62,165.06,166.34,35968.0,160.5688,161.998,160.4812,161.7257,35968.0
2018-02-08 13:45:00,166.45,166.7,165.79,165.79,17368.0,161.8327,162.0758,161.191,161.191,17368.0
2018-02-08 13:50:00,165.91,166.89,165.67,166.74,24432.0,161.3077,162.2605,161.0743,162.1146,24432.0
2018-02-08 13:55:00,166.64,167.32,166.0,167.23,45301.0,162.0174,162.6786,161.3952,162.5911,45301.0
2018-02-08 14:00:00,167.17,167.46,165.28,165.49,50775.0,162.5327,162.8147,160.6951,160.8993,50775.0
2018-02-08 14:05:00,165.42,165.69,164.55,164.9,31245.0,160.8313,161.0938,159.9854,160.3257,31245.0
2018-02-08 14:10:00,165.0,166.04,165.0,166.02,19057.0,160.4229,161.4341,160.4229,161.4146,19057.0
2018-02-08 14:15:00,166.07,167.37,165.69,166.59,37875.0,161.4632,162.7272,161.0938,161.9688,37875.0
2018-02-08 14:20:00,166.75,166.85,166.1,166.2,11421.0,162.1244,162.2216,161.4924,161.5896,11421.0
2018-02-08 14:25:00,166.11,166.18,165.73,165.87,17329.0,161.5021,161.5702,161.1327,161.2688,17329.0
2018-02-08 14:30:00,165.52,166.04,165.35,165.72,9375.0,160.9285,161.4341,160.7632,161.1229,9375.0
2018-02-08 14:35:00,165.8,166.05,165.3,166.05,9900.0,161.2007,161.4438,160.7146,161.4438,9900.0
2018-02-08 14:40:00,165.96,166.09,165.67,165.76,7281.0,161.3563,161.4827,161.0743,161.1618,7281.0
2018-02-08 14:45:00,165.63,166.12,165.44,165.7,9259.0,161.0354,161.5118,160.8507,161.1035,9259.0
2018-02-08 14:50:00,165.71,165.76,164.85,165.01,7957.0,161.1132,161.1618,160.2771,160.4326,7957.0
2018-02-08 14:55:00,164.84,165.56,164.49,165.21,11036.0,160.2673,160.9674,159.9271,160.6271,11036.0
2018-02-08 15:00:00,165.19,165.73,165.02,165.38,12490.0,160.6076,161.1327,160.4424,160.7924,12490.0
2018-02-08 15:05:00,165.39,165.52,164.64,164.84,12450.0,160.8021,160.9285,160.0729,160.2673,12450.0
2018-02-08 15:10:00,164.64,164.72,164.0,164.48,13541.0,160.0729,160.1507,159.4507,159.9173,13541.0
2018-02-08 15:15:00,164.5,164.58,163.95,164.11,20664.0,159.9368,160.0146,159.402,159.5576,20664.0
2018-02-08 15:20:00,164.1,164.73,163.77,164.41,14931.0,159.5479,160.1604,159.227,159.8493,14931.0
2018-02-08 15:25:00,164.34,165.17,164.25,164.51,18849.0,159.7812,160.5882,159.6937,159.9465,18849.0
2018-02-08 15:30:00,164.65,164.89,164.09,164.23,18199.0,160.0826,160.316,159.5382,159.6743,18199.0
2018-02-08 15:35:00,164.05,164.32,163.55,163.89,28305.0,159.4993,159.7618,159.0131,159.3437,28305.0
2018-02-08 15:40:00,163.76,164.52,163.31,164.52,57617.0,159.2173,159.9562,158.7798,159.9562,57617.0
2018-02-08 15:45:00,164.56,164.58,163.39,163.73,51855.0,159.9951,160.0146,158.8576,159.1881,51855.0
2018-02-08 15:50:00,163.66,163.73,162.87,163.18,74503.0,159.1201,159.1881,158.352,158.6534,74503.0
2018-02-08 15:55:00,163.22,163.23,161.86,161.98,112302.0,158.6923,158.702,157.37,157.4867,112302.0
2018-02-09 09:30:00,164.51,166.44,164.41,164.58,55365.0,159.9465,161.823,159.8493,160.0146,55365.0
2018-02-09 09:35:00,164.84,165.14,163.72,164.61,66125.0,160.2673,160.559,159.1784,160.0437,66125.0
2018-02-09 09:40:00,164.47,165.15,163.1,165.0,51531.0,159.9076,160.5688,158.5756,160.4229,51531.0
2018-02-09 09:45:00,165.09,165.73,164.58,165.03,36846.0,160.5104,161.1327,160.0146,160.4521,36846.0
2018-02-09 09:50:00,165.09,165.43,164.25,165.09,37191.0,160.5104,160.841,159.6937,160.5104,37191.0
2018-02-09 09:55:00,164.96,165.25,164.41,164.51,42318.0,160.384,160.666,159.8493,159.9465,42318.0
2018-02-09 10:00:00,164.46,164.96,163.8,163.8,14293.0,159.8979,160.384,159.2562,159.2562,14293.0
2018-02-09 10:05:00,163.97,164.56,163.9,164.31,24506.0,159.4215,159.9951,159.3534,159.7521,24506.0
2018-02-09 10:10:00,164.22,164.49,163.2,163.2,27783.0,159.6645,159.9271,158.6728,158.6728,27783.0
2018-02-09 10:15:00,163.46,163.87,163.02,163.56,26246.0,158.9256,159.3243,158.4978,159.0229,26246.0
2018-02-09 10:20:00,163.51,163.51,162.63,162.96,29675.0,158.9742,158.9742,158.1187,158.4395,29675.0
2018-02-09 10:25:00,162.79,163.53,162.68,163.2,29757.0,158.2742,158.9937,158.1673,158.6728,29757.0
2018-02-09 10:30:00,163.28,163.88,162.97,163.59,22563.0,158.7506,159.334,158.4492,159.052,22563.0
2018-02-09 10:35:00,163.42,163.55,161.91,162.09,21201.0,158.8867,159.0131,157.4186,157.5936,21201.0
2018-02-09 10:40:00,161.9,161.92,160.52,160.55,57545.0,157.4089,157.4284,156.0672,156.0964,57545.0
2018-02-09 10:45:00,160.7,161.14,158.1,158.23,62783.0,156.2422,156.67,153.7143,153.8407,62783.0
2018-02-09 10:50:00,158.33,160.93,158.11,160.93,39768.0,153.9379,156.4658,153.724,156.4658,39768.0
2018-02-09 10:55:00,160.42,161.13,160.39,160.81,32454.0,155.97,156.6603,155.9408,156.3491,32454.0
2018-02-09 11:00:00,160.99,162.08,160.8,161.8,9585.0,156.5241,157.5839,156.3394,157.3117,9585.0
2018-02-09 11:05:00,161.92,162.03,160.98,161.0,9235.0,157.4284,157.5353,156.5144,156.5339,9235.0
2018-02-09 11:10:00,161.07,161.52,160.54,160.79,12927.0,156.6019,157.0394,156.0866,156.3297,12927.0
2018-02-09 11:15:00,160.7,160.7,159.24,159.88,34885.0,156.2422,156.2422,154.8227,155.4449,34885.0
2018-02-09 11:20:00,159.77,159.95,158.9,158.9,21560.0,155.338,155.513,154.4921,154.4921,21560.0
2018-02-09 11:25:00,158.89,159.57,158.61,159.56,33642.0,154.4824,155.1435,154.2102,155.1338,33642.0
2018-02-09 11:30:00,159.67,160.94,159.67,160.83,40901.0,155.2408,156.4755,155.2408,156.3686,40901.0
2018-02-09 11:35:00,160.77,161.25,160.55,160.99,27672.0,156.3103,156.7769,156.0964,156.5241,27672.0
2018-02-09 11:40:00,160.99,161.15,160.32,160.51,13922.0,156.5241,156.6797,155.8727,156.0575,13922.0
2018-02-09 11:45:00,160.29,160.49,160.05,160.22,19504.0,155.8436,156.038,155.6102,155.7755,19504.0
2018-02-09 11:50:00,160.24,160.39,159.6,159.81,20055.0,155.795,155.9408,155.1727,155.3769,20055.0
2018-02-09 11:55:00,159.98,160.82,159.98,160.03,16604.0,155.5422,156.3589,155.5422,155.5908,16604.0
2018-02-09 12:00:00,159.74,160.11,159.18,159.18,12911.0,155.3088,155.6686,154.7644,154.7644,12911.0
2018-02-09 12:05:00,159.33,159.45,158.0,158.0,31006.0,154.9102,155.0269,153.6171,153.6171,31006.0
2018-02-09 12:10:00,158.0,158.71,157.64,157.65,28878.0,153.6171,154.3074,153.2671,153.2768,28878.0
2018-02-09 12:15:00,157.83,158.29,157.26,157.46,42581.0,153.4518,153.899,152.8976,153.0921,42581.0
2018-02-09 12:20:00,157.31,158.47,157.31,157.94,12692.0,152.9462,154.0741,152.9462,153.5588,12692.0
2018-02-09 12:25:00,157.82,157.91,156.84,157.21,14814.0,153.4421,153.5296,152.4893,152.849,14814.0
2018-02-09 12:30:00,157.22,157.62,157.02,157.02,24849.0,152.8587,153.2476,152.6643,152.6643,24849.0
2018-02-09 12:35:00,157.08,157.36,156.75,157.16,22010.0,152.7226,152.9948,152.4018,152.8004,22010.0
2018-02-09 12:40:00,157.0,157.28,156.44,156.44,26632.0,152.6448,152.9171,152.1004,152.1004,26632.0
2018-02-09 12:45:00,156.39,156.67,156.08,156.21,10282.0,152.0518,152.324,151.7504,151.8767,10282.0
2018-02-09 12:50:00,156.27,157.25,156.01,157.05,14420.0,151.9351,152.8879,151.6823,152.6934,14420.0
2018-02-09 12:55:00,157.19,159.56,157.19,159.53,14170.0,152.8296,155.1338,152.8296,155.1046,14170.0
2018-02-09 13:00:00,159.5,159.5,158.16,158.16,13198.0,155.0755,155.0755,153.7727,153.7727,13198.0
2018-02-09 13:05:00,158.71,159.01,158.23,158.24,8021.0,154.3074,154.5991,153.8407,153.8504,8021.0
2018-02-09 13:10:00,158.06,158.41,157.55,157.58,10158.0,153.6754,154.0157,153.1796,153.2087,10158.0
2018-02-09 13:15:00,157.81,158.78,157.64,158.78,20397.0,153.4324,154.3755,153.2671,154.3755,20397.0
2018-02-09 13:20:00,158.79,158.92,157.55,158.02,8100.0,154.3852,154.5116,153.1796,153.6365,8100.0
2018-02-09 13:25:00,157.87,158.14,157.07,157.08,16716.0,153.4907,153.7532,152.7129,152.7226,16716.0
2018-02-09 13:30:00,157.1,157.86,157.08,157.51,11327.0,152.7421,153.481,152.7226,153.1407,11327.0
2018-02-09 13:35:00,157.51,158.0,156.66,157.03,24840.0,153.1407,153.6171,152.3143,152.674,24840.0
2018-02-09 13:40:00,157.09,158.29,157.09,158.28,8017.0,152.7323,153.899,152.7323,153.8893,8017.0
2018-02-09 13:45:00,158.28,159.25,158.13,158.65,28801.0,153.8893,154.8324,153.7435,154.2491,28801.0
2018-02-09 13:50:00,159.05,159.31,158.45,159.19,36599.0,154.638,154.8908,154.0546,154.7741,36599.0
2018-02-09 13:55:00,158.96,159.87,158.61,158.61,23226.0,154.5505,155.4352,154.2102,154.2102,23226.0
2018-02-09 14:00:00,158.85,161.04,158.75,160.98,18111.0,154.4435,156.5728,154.3463,156.5144,18111.0
2018-02-09 14:05:00,160.47,160.86,159.94,160.73,29323.0,156.0186,156.3978,155.5033,156.2714,29323.0
2018-02-09 14:10:00,160.91,161.91,160.56,161.12,26338.0,156.4464,157.4186,156.1061,156.6505,26338.0
2018-02-09 14:15:00,161.24,162.23,160.71,161.83,14769.0,156.7672,157.7298,156.2519,157.3408,14769.0
2018-02-09 14:20:00,161.87,162.63,161.78,162.44,29385.0,157.3797,158.1187,157.2922,157.9339,29385.0
2018-02-09 14:25:00,162.52,162.97,160.98,161.01,12477.0,158.0117,158.4492,156.5144,156.5436,12477.0
2018-02-09 14:30:00,160.99,161.31,160.19,160.81,14123.0,156.5241,156.8353,155.7463,156.3491,14123.0
2018-02-09 14:35:00,160.85,161.63,160.55,161.49,16080.0,156.388,157.1464,156.0964,157.0103,16080.0
2018-02-09 14:40:00,161.75,161.82,161.21,161.65,8679.0,157.2631,157.3311,156.738,157.1658,8679.0
2018-02-09 14:45:00,162.1,162.1,161.12,161.33,8360.0,157.6034,157.6034,156.6505,156.8547,8360.0
2018-02-09 14:50:00,161.33,162.61,161.33,162.26,9327.0,156.8547,158.0992,156.8547,157.7589,9327.0
2018-02-09 14:55:00,162.24,162.24,161.02,161.28,20539.0,157.7395,157.7395,156.5533,156.8061,20539.0
2018-02-09 15:00:00,161.18,161.7,160.36,161.42,53903.0,156.7089,157.2145,155.9116,156.9422,53903.0
2018-02-09 15:05:00,161.55,162.08,161.2,161.4,65187.0,157.0686,157.5839,156.7283,156.9228,65187.0
2018-02-09 15:10:00,161.22,162.5,160.9,162.5,21445.0,156.7478,157.9923,156.4366,157.9923,21445.0
2018-02-09 15:15:00,162.45,163.06,162.3,163.03,16747.0,157.9436,158.5367,157.7978,158.5076,16747.0
2018-02-09 15:20:00,163.04,163.64,162.56,162.64,16420.0,158.5173,159.1006,158.0506,158.1284,16420.0
2018-02-09 15:25:00,162.3,163.37,162.18,163.08,12901.0,157.7978,158.8381,157.6811,158.5562,12901.0
2018-02-09 15:30:00,162.98,164.06,162.81,164.01,23923.0,158.4589,159.509,158.2937,159.4604,23923.0
2018-02-09 15:35:00,163.97,164.18,163.2,163.47,29497.0,159.4215,159.6257,158.6728,158.9354,29497.0
2018-02-09 15:40:00,163.33,164.89,163.33,164.89,18051.0,158.7992,160.316,158.7992,160.316,18051.0
2018-02-09 15:45:00,164.63,165.77,164.59,165.43,39308.0,160.0632,161.1716,160.0243,160.841,39308.0
2018-02-09 15:50:00,165.56,166.21,165.02,165.11,46046.0,160.9674,161.5993,160.4424,160.5299,46046.0
2018-02-09 15:55:00,164.96,165.13,163.7,164.3,90176.0,160.384,160.5493,159.159,159.7423,90176.0
2018-02-12 09:30:00,166.63,166.75,165.31,166.43,35229.0,162.0077,162.1244,160.7243,161.8132,35229.0
2018-02-12 09:35:00,166.64,167.0,165.86,166.85,22332.0,162.0174,162.3674,161.2591,162.2216,22332.0
2018-02-12 09:40:00,166.85,167.77,166.63,167.15,25599.0,162.2216,163.1161,162.0077,162.5133,25599.0
2018-02-12 09:45:00,167.27,167.27,164.69,164.91,38277.0,162.6299,162.6299,160.1215,160.3354,38277.0
2018-02-12 09:50:00,164.93,165.39,164.24,164.9,31270.0,160.3549,160.8021,159.684,160.3257,31270.0
2018-02-12 09:55:00,165.02,166.32,164.71,165.02,19827.0,160.4424,161.7063,160.141,160.4424,19827.0
2018-02-12 10:00:00,165.2,166.21,164.29,166.2,33776.0,160.6174,161.5993,159.7326,161.5896,33776.0
2018-02-12 10:05:00,166.11,166.39,164.85,165.06,28702.0,161.5021,161.7744,160.2771,160.4812,28702.0
2018-02-12 10:10:00,164.93,165.63,164.66,165.3,9143.0,160.3549,161.0354,160.0923,160.7146,9143.0
2018-02-12 10:15:00,165.48,165.59,164.18,164.39,29867.0,160.8896,160.9965,159.6257,159.8298,29867.0
2018-02-12 10:20:00,164.21,164.61,163.56,164.1,19258.0,159.6548,160.0437,159.0229,159.5479,19258.0
2018-02-12 10:25:00,163.98,164.87,163.21,164.87,18350.0,159.4312,160.2965,158.6826,160.2965,18350.0
2018-02-12 10:30:00,164.85,164.85,163.63,164.55,31801.0,160.2771,160.2771,159.0909,159.9854,31801.0
2018-02-12 10:35:00,164.79,165.51,164.69,165.04,13774.0,160.2187,160.9188,160.1215,160.4618,13774.0
2018-02-12 10:40:00,164.69,165.24,164.15,165.18,6776.0,160.1215,160.6563,159.5965,160.5979,6776.0
2018-02-12 10:45:00,165.22,165.9,164.97,165.9,25388.0,160.6368,161.2979,160.3937,161.2979,25388.0
2018-02-12 10:50:00,166.01,166.06,165.05,165.05,3926.0,161.4049,161.4535,160.4715,160.4715,3926.0
2018-02-12 10:55:00,165.43,166.21,165.4,166.21,11160.0,160.841,161.5993,160.8118,161.5993,11160.0
2018-02-12 11:00:00,166.2,166.2,164.98,165.25,9639.0,161.5896,161.5896,160.4035,160.666,9639.0
2018-02-12 11:05:00,165.25,165.52,164.65,164.87,8317.0,160.666,160.9285,160.0826,160.2965,8317.0
2018-02-12 11:10:00,164.91,166.4,164.78,166.34,8104.0,160.3354,161.7841,160.209,161.7257,8104.0
2018-02-12 11:15:00,166.32,166.84,165.92,166.63,29753.0,161.7063,162.2119,161.3174,162.0077,29753.0
2018-02-12 11:20:00,166.86,166.97,166.45,166.84,8455.0,162.2313,162.3383,161.8327,162.2119,8455.0
2018-02-12 11:25:00,166.72,166.81,166.35,166.54,10384.0,162.0952,162.1827,161.7355,161.9202,10384.0
2018-02-12 11:30:00,166.4,166.64,165.59,165.99,14750.0,161.7841,162.0174,160.9965,161.3854,14750.0
2018-02-12 11:35:00,166.13,166.64,165.71,166.46,7790.0,161.5216,162.0174,161.1132,161.8424,7790.0
2018-02-12 11:40:00,166.67,166.8,166.31,166.31,6911.0,162.0466,162.173,161.6966,161.6966,6911.0
2018-02-12 11:45:00,166.19,166.88,166.19,166.87,5750.0,161.5799,162.2508,161.5799,162.241,5750.0
2018-02-12 11:50:00,166.81,167.17,166.44,167.07,6780.0,162.1827,162.5327,161.823,162.4355,6780.0
2018-02-12 11:55:00,167.24,168.36,167.18,168.34,9912.0,162.6008,163.6897,162.5424,163.6703,9912.0
2018-02-12 12:00:00,168.18,168.56,167.9,168.53,17530.0,163.5147,163.8842,163.2425,163.855,17530.0
2018-02-12 12:05:00,168.16,168.49,167.58,168.49,13062.0,163.4953,163.8161,162.9313,163.8161,13062.0
2018-02-12 12:10:00,168.22,168.44,168.0,168.29,13576.0,163.5536,163.7675,163.3397,163.6216,13576.0
2018-02-12 12:15:00,168.29,168.51,167.85,167.97,21650.0,163.6216,163.8355,163.1939,163.3105,21650.0
2018-02-12 12:20:00,167.97,168.05,167.48,167.81,15203.0,163.3105,163.3883,162.8341,163.155,15203.0
2018-02-12 12:25:00,167.78,167.78,167.36,167.66,15178.0,163.1258,163.1258,162.7174,163.0091,15178.0
2018-02-12 12:30:00,167.52,167.52,167.1,167.27,10021.0,162.873,162.873,162.4647,162.6299,10021.0
2018-02-12 12:35:00,167.03,167.16,166.65,167.16,11884.0,162.3966,162.523,162.0271,162.523,11884.0
2018-02-12 12:40:00,167.04,167.2,166.71,166.77,14662.0,162.4063,162.5619,162.0855,162.1438,14662.0
2018-02-12 12:45:00,166.85,167.19,166.76,166.76,5582.0,162.2216,162.5522,162.1341,162.1341,5582.0
2018-02-12 12:50:00,166.9,167.9,166.81,167.9,6486.0,162.2702,163.2425,162.1827,163.2425,6486.0
2018-02-12 12:55:00,167.72,167.72,166.99,167.12,3976.0,163.0675,163.0675,162.3577,162.4841,3976.0
2018-02-12 13:00:00,167.15,167.58,167.07,167.42,7794.0,162.5133,162.9313,162.4355,162.7758,7794.0
2018-02-12 13:05:00,167.35,167.38,166.77,166.95,3442.0,162.7077,162.7369,162.1438,162.3188,3442.0
2018-02-12 13:10:00,166.97,167.18,166.8,166.98,4500.0,162.3383,162.5424,162.173,162.348,4500.0
2018-02-12 13:15:00,167.01,167.24,166.95,167.18,4452.0,162.3772,162.6008,162.3188,162.5424,4452.0
2018-02-12 13:20:00,167.0,167.46,167.0,167.44,2300.0,162.3674,162.8147,162.3674,162.7952,2300.0
2018-02-12 13:25:00,167.59,167.76,167.42,167.47,4300.0,162.9411,163.1063,162.7758,162.8244,4300.0
2018-02-12 13:30:00,167.49,167.63,167.17,167.35,2073.0,162.8438,162.98,162.5327,162.7077,2073.0
2018-02-12 13:35:00,167.69,167.69,167.28,167.33,1495.0,163.0383,163.0383,162.6397,162.6883,1495.0
2018-02-12 13:40:00,167.33,167.33,167.1,167.22,1010.0,162.6883,162.6883,162.4647,162.5813,1010.0
2018-02-12 13:45:00,167.3,167.67,167.17,167.63,9340.0,162.6591,163.0188,162.5327,162.98,9340.0
2018-02-12 13:50:00,167.68,168.4,167.58,168.28,5062.0,163.0286,163.7286,162.9313,163.6119,5062.0
2018-02-12 13:55:00,168.42,168.77,167.87,167.87,13216.0,163.748,164.0883,163.2133,163.2133,13216.0
2018-02-12 14:00:00,168.0,168.29,167.94,167.99,4532.0,163.3397,163.6216,163.2814,163.33,4532.0
2018-02-12 14:05:00,167.98,168.08,167.29,167.29,11480.0,163.3202,163.4175,162.6494,162.6494,11480.0
2018-02-12 14:10:00,167.3,167.47,167.1,167.28,8323.0,162.6591,162.8244,162.4647,162.6397,8323.0
2018-02-12 14:15:00,167.34,167.46,166.15,166.56,35269.0,162.698,162.8147,161.541,161.9396,35269.0
2018-02-12 14:20:00,166.56,167.61,166.54,167.35,5910.0,161.9396,162.9605,161.9202,162.7077,5910.0
2018-02-12 14:25:00,167.42,167.7,167.33,167.58,6774.0,162.7758,163.048,162.6883,162.9313,6774.0
2018-02-12 14:30:00,167.66,167.99,167.49,167.71,34609.0,163.0091,163.33,162.8438,163.0577,34609.0
2018-02-12 14:35:00,167.75,168.0,167.49,167.97,8542.0,163.0966,163.3397,162.8438,163.3105,8542.0
2018-02-12 14:40:00,167.97,167.98,167.43,167.53,15228.0,163.3105,163.3202,162.7855,162.8827,15228.0
2018-02-12 14:45:00,167.39,167.54,167.2,167.46,9198.0,162.7466,162.8925,162.5619,162.8147,9198.0
2018-02-12 14:50:00,167.43,167.52,167.19,167.51,12413.0,162.7855,162.873,162.5522,162.8633,12413.0
2018-02-12 14:55:00,167.45,167.55,167.12,167.28,5374.0,162.8049,162.9022,162.4841,162.6397,5374.0
2018-02-12 15:00:00,167.45,167.51,166.84,166.94,11821.0,162.8049,162.8633,162.2119,162.3091,11821.0
2018-02-12 15:05:00,167.1,167.3,167.09,167.23,3599.0,162.4647,162.6591,162.4549,162.5911,3599.0
2018-02-12 15:10:00,167.16,168.14,167.07,168.04,8739.0,162.523,163.4758,162.4355,163.3786,8739.0
2018-02-12 15:15:00,168.04,168.04,167.71,167.78,3719.0,163.3786,163.3786,163.0577,163.1258,3719.0
2018-02-12 15:20:00,167.7,168.26,167.7,167.96,15966.0,163.048,163.5925,163.048,163.3008,15966.0
2018-02-12 15:25:00,168.01,168.01,167.22,167.46,3835.0,163.3494,163.3494,162.5813,162.8147,3835.0
2018-02-12 15:30:00,167.45,167.57,166.68,166.78,26309.0,162.8049,162.9216,162.0563,162.1535,26309.0
2018-02-12 15:35:00,166.72,166.84,166.29,166.62,11954.0,162.0952,162.2119,161.6771,161.998,11954.0
2018-02-12 15:40:00,166.65,166.88,166.21,166.63,26347.0,162.0271,162.2508,161.5993,162.0077,26347.0
2018-02-12 15:45:00,166.63,166.63,165.26,165.68,25546.0,162.0077,162.0077,160.6757,161.084,25546.0
2018-02-12 15:50:00,165.81,166.72,165.75,166.3,34630.0,161.2104,162.0952,161.1521,161.6868,34630.0
2018-02-12 15:55:00,166.26,166.52,165.98,166.07,54476.0,161.648,161.9007,161.3757,161.4632,54476.0
2018-02-13 09:30:00,165.1,166.88,164.96,165.74,21525.0,160.5201,162.2508,160.384,161.1424,21525.0
2018-02-13 09:35:00,165.53,167.46,164.76,167.42,13063.0,160.9382,162.8147,160.1896,162.7758,13063.0
2018-02-13 09:40:00,166.93,167.07,166.06,166.06,13228.0,162.2994,162.4355,161.4535,161.4535,13228.0
2018-02-13 09:45:00,166.04,166.63,165.97,166.36,8755.0,161.4341,162.0077,161.366,161.7452,8755.0
2018-02-13 09:50:00,166.19,166.62,165.97,166.46,7928.0,161.5799,161.998,161.366,161.8424,7928.0
2018-02-13 09:55:00,166.56,166.79,165.38,165.83,10721.0,161.9396,162.1633,160.7924,161.2299,10721.0
2018-02-13 10:00:00,166.01,166.07,165.01,165.06,16778.0,161.4049,161.4632,160.4326,160.4812,16778.0
2018-02-13 10:05:00,165.21,165.21,164.52,164.65,15422.0,160.6271,160.6271,159.9562,160.0826,15422.0
2018-02-13 10:10:00,164.96,166.42,164.8,166.42,16957.0,160.384,161.8035,160.2285,161.8035,16957.0
2018-02-13 10:15:00,166.19,166.4,165.75,165.88,7013.0,161.5799,161.7841,161.1521,161.2785,7013.0
2018-02-13 10:20:00,165.88,166.38,165.87,166.22,6117.0,161.2785,161.7646,161.2688,161.6091,6117.0
2018-02-13 10:25:00,166.29,166.29,165.8,165.8,11267.0,161.6771,161.6771,161.2007,161.2007,11267.0
2018-02-13 10:30:00,165.77,165.81,164.95,164.96,11186.0,161.1716,161.2104,160.3743,160.384,11186.0
2018-02-13 10:35:00,165.27,166.06,165.24,165.9,8531.0,160.6854,161.4535,160.6563,161.2979,8531.0
2018-02-13 10:40:00,165.95,166.45,165.86,166.07,30830.0,161.3466,161.8327,161.2591,161.4632,30830.0
2018-02-13 10:45:00,166.05,166.67,166.0,166.67,19628.0,161.4438,162.0466,161.3952,162.0466,19628.0
2018-02-13 10:50:00,166.34,166.46,166.13,166.13,4127.0,161.7257,161.8424,161.5216,161.5216,4127.0
2018-02-13 10:55:00,166.33,166.92,166.33,166.8,5924.0,161.716,162.2897,161.716,162.173,5924.0
2018-02-13 11:00:00,166.86,166.86,166.05,166.1,8010.0,162.2313,162.2313,161.4438,161.4924,8010.0
2018-02-13 11:05:00,166.12,166.57,165.85,166.39,9500.0,161.5118,161.9494,161.2493,161.7744,9500.0
2018-02-13 11:10:00,166.49,166.62,166.09,166.51,2200.0,161.8716,161.998,161.4827,161.891,2200.0
2018-02-13 11:15:00,166.55,166.65,166.06,166.47,5880.0,161.9299,162.0271,161.4535,161.8521,5880.0
2018-02-13 11:20:00,166.61,166.62,166.02,166.45,5346.0,161.9882,161.998,161.4146,161.8327,5346.0
2018-02-13 11:25:00,166.58,166.58,166.04,166.04,4138.0,161.9591,161.9591,161.4341,161.4341,4138.0
2018-02-13 11:30:00,166.19,167.1,166.19,166.47,22809.0,161.5799,162.4647,161.5799,161.8521,22809.0
2018-02-13 11:35:00,166.47,166.54,165.87,166.09,10586.0,161.8521,161.9202,161.2688,161.4827,10586.0
2018-02-13 11:40:00,166.18,166.2,165.89,166.09,4584.0,161.5702,161.5896,161.2882,161.4827,4584.0
2018-02-13 11:45:00,166.18,167.01,166.16,166.83,7102.0,161.5702,162.3772,161.5507,162.2021,7102.0
2018-02-13 11:50:00,166.85,166.85,166.5,166.5,5133.0,162.2216,162.2216,161.8813,161.8813,5133.0
2018-02-13 11:55:00,166.5,166.57,165.93,166.01,7369.0,161.8813,161.9494,161.3271,161.4049,7369.0
2018-02-13 12:00:00,166.01,166.52,165.96,166.3,15011.0,161.4049,161.9007,161.3563,161.6868,15011.0
2018-02-13 12:05:00,166.18,166.3,165.92,166.04,2800.0,161.5702,161.6868,161.3174,161.4341,2800.0
2018-02-13 12:10:00,166.17,166.38,166.17,166.36,8821.0,161.5605,161.7646,161.5605,161.7452,8821.0
2018-02-13 12:15:00,166.36,166.36,166.09,166.16,2124.0,161.7452,161.7452,161.4827,161.5507,2124.0
2018-02-13 12:20:00,166.04,166.18,165.83,165.83,2420.0,161.4341,161.5702,161.2299,161.2299,2420.0
2018-02-13 12:25:00,165.76,165.95,165.56,165.61,11230.0,161.1618,161.3466,160.9674,161.016,11230.0
2018-02-13 12:30:00,165.5,165.54,165.14,165.28,5735.0,160.909,160.9479,160.559,160.6951,5735.0
2018-02-13 12:35:00,165.2,165.27,164.87,164.89,6504.0,160.6174,160.6854,160.2965,160.316,6504.0
2018-02-13 12:40:00,164.89,165.31,164.89,165.24,2710.0,160.316,160.7243,160.316,160.6563,2710.0
2018-02-13 12:45:00,165.36,165.49,165.26,165.4,4833.0,160.7729,160.8993,160.6757,160.8118,4833.0
2018-02-13 12:50:00,165.4,165.64,165.28,165.51,14382.0,160.8118,161.0452,160.6951,160.9188,14382.0
2018-02-13 12:55:00,165.64,165.65,165.28,165.28,2823.0,161.0452,161.0549,160.6951,160.6951,2823.0
2018-02-13 13:00:00,165.41,165.66,165.41,165.47,3285.0,160.8215,161.0646,160.8215,160.8799,3285.0
2018-02-13 13:05:00,165.64,165.82,165.63,165.79,2608.0,161.0452,161.2202,161.0354,161.191,2608.0
2018-02-13 13:10:00,165.86,166.26,165.86,166.26,1000.0,161.2591,161.648,161.2591,161.648,1000.0
2018-02-13 13:15:00,166.35,166.37,165.97,166.34,11332.0,161.7355,161.7549,161.366,161.7257,11332.0
2018-02-13 13:20:00,166.34,166.58,166.13,166.3,25245.0,161.7257,161.9591,161.5216,161.6868,25245.0
2018-02-13 13:25:00,166.37,166.63,166.29,166.5,12481.0,161.7549,162.0077,161.6771,161.8813,12481.0
2018-02-13 13:30:00,166.49,167.04,166.49,167.0,7054.0,161.8716,162.4063,161.8716,162.3674,7054.0
2018-02-13 13:35:00,166.94,167.25,166.94,167.25,3410.0,162.3091,162.6105,162.3091,162.6105,3410.0
2018-02-13 13:40:00,167.21,167.28,166.89,166.92,14712.0,162.5716,162.6397,162.2605,162.2897,14712.0
2018-02-13 13:45:00,166.95,167.04,166.68,166.92,3600.0,162.3188,162.4063,162.0563,162.2897,3600.0
2018-02-13 13:50:00,166.95,167.1,166.79,167.03,4100.0,162.3188,162.4647,162.1633,162.3966,4100.0
2018-02-13 13:55:00,166.83,167.01,166.72,166.81,5729.0,162.2021,162.3772,162.0952,162.1827,5729.0
2018-02-13 14:00:00,166.75,166.95,166.68,166.72,6203.0,162.1244,162.3188,162.0563,162.0952,6203.0
2018-02-13 14:05:00,166.72,166.85,166.56,166.85,2665.0,162.0952,162.2216,161.9396,162.2216,2665.0
2018-02-13 14:10:00,166.76,167.17,166.76,167.06,6007.0,162.1341,162.5327,162.1341,162.4258,6007.0
2018-02-13 14:15:00,167.12,167.22,166.83,166.87,4784.0,162.4841,162.5813,162.2021,162.241,4784.0
2018-02-13 14:20:00,166.86,166.96,166.77,166.78,7910.0,162.2313,162.3285,162.1438,162.1535,7910.0
2018-02-13 14:25:00,166.78,167.18,166.78,167.0,11374.0,162.1535,162.5424,162.1535,162.3674,11374.0
2018-02-13 14:30:00,167.0,167.01,166.62,166.8,6200.0,162.3674,162.3772,161.998,162.173,6200.0
2018-02-13 14:35:00,166.85,166.94,166.64,166.67,6814.0,162.2216,162.3091,162.0174,162.0466,6814.0
2018-02-13 14:40:00,166.68,166.78,166.37,166.42,8301.0,162.0563,162.1535,161.7549,161.8035,8301.0
2018-02-13 14:45:00,166.57,166.63,166.4,166.55,6718.0,161.9494,162.0077,161.7841,161.9299,6718.0
2018-02-13 14:50:00,166.6,167.13,166.51,167.03,21563.0,161.9785,162.4938,161.891,162.3966,21563.0
2018-02-13 14:55:00,167.03,167.03,166.66,166.86,15604.0,162.3966,162.3966,162.0369,162.2313,15604.0
2018-02-13 15:00:00,166.84,166.87,166.3,166.3,29582.0,162.2119,162.241,161.6868,161.6868,29582.0
2018-02-13 15:05:00,166.49,166.62,166.39,166.57,25636.0,161.8716,161.998,161.7744,161.9494,25636.0
2018-02-13 15:10:00,166.53,166.66,166.19,166.57,12545.0,161.9105,162.0369,161.5799,161.9494,12545.0
2018-02-13 15:15:00,166.59,166.67,166.41,166.47,11262.0,161.9688,162.0466,161.7938,161.8521,11262.0
2018-02-13 15:20:00,166.49,166.54,166.19,166.26,10590.0,161.8716,161.9202,161.5799,161.648,10590.0
2018-02-13 15:25:00,166.28,166.55,166.27,166.32,5372.0,161.6674,161.9299,161.6577,161.7063,5372.0
2018-02-13 15:30:00,166.26,166.55,166.12,166.54,7021.0,161.648,161.9299,161.5118,161.9202,7021.0
2018-02-13 15:35:00,166.57,166.74,166.39,166.67,8769.0,161.9494,162.1146,161.7744,162.0466,8769.0
2018-02-13 15:40:00,166.62,166.66,165.81,165.89,15103.0,161.998,162.0369,161.2104,161.2882,15103.0
2018-02-13 15:45:00,165.94,166.37,165.94,166.37,11753.0,161.3368,161.7549,161.3368,161.7549,11753.0
2018-02-13 15:50:00,166.36,166.69,166.35,166.56,47050.0,161.7452,162.066,161.7355,161.9396,47050.0
2018-02-13 15:55:00,166.54,166.71,166.02,166.3,89139.0,161.9202,162.0855,161.4146,161.6868,89139.0
2018-02-14 09:30:00,164.02,164.83,163.34,164.34,26335.0,159.4701,160.2576,158.809,159.7812,26335.0
2018-02-14 09:35:00,164.06,164.37,163.45,164.07,14475.0,159.509,159.8104,158.9159,159.5187,14475.0
2018-02-14 09:40:00,164.07,165.7,164.06,165.7,19663.0,159.5187,161.1035,159.509,161.1035,19663.0
2018-02-14 09:45:00,165.68,166.04,164.97,166.0,13080.0,161.084,161.4341,160.3937,161.3952,13080.0
2018-02-14 09:50:00,166.02,166.29,165.27,165.72,26012.0,161.4146,161.6771,160.6854,161.1229,26012.0
2018-02-14 09:55:00,165.66,166.33,164.92,165.09,16967.0,161.0646,161.716,160.3451,160.5104,16967.0
2018-02-14 10:00:00,165.26,165.29,163.68,163.92,21922.0,160.6757,160.7049,159.1395,159.3729,21922.0
2018-02-14 10:05:00,164.15,165.09,164.01,165.09,13995.0,159.5965,160.5104,159.4604,160.5104,13995.0
2018-02-14 10:10:00,165.38,165.76,165.04,165.43,25782.0,160.7924,161.1618,160.4618,160.841,25782.0
2018-02-14 10:15:00,165.4,165.8,165.12,165.77,13338.0,160.8118,161.2007,160.5396,161.1716,13338.0
2018-02-14 10:20:00,165.76,166.03,165.56,165.71,17971.0,161.1618,161.4243,160.9674,161.1132,17971.0
2018-02-14 10:25:00,165.68,165.85,165.03,165.46,32351.0,161.084,161.2493,160.4521,160.8702,32351.0
2018-02-14 10:30:00,165.63,165.64,164.77,164.83,17973.0,161.0354,161.0452,160.1993,160.2576,17973.0
2018-02-14 10:35:00,164.76,165.63,164.57,165.46,10576.0,160.1896,161.0354,160.0048,160.8702,10576.0
2018-02-14 10:40:00,165.5,165.68,165.2,165.47,24388.0,160.909,161.084,160.6174,160.8799,24388.0
2018-02-14 10:45:00,165.56,165.81,165.22,165.23,16020.0,160.9674,161.2104,160.6368,160.6465,16020.0
2018-02-14 10:50:00,165.19,165.43,164.98,165.17,8559.0,160.6076,160.841,160.4035,160.5882,8559.0
2018-02-14 10:55:00,165.01,165.3,164.91,164.91,10607.0,160.4326,160.7146,160.3354,160.3354,10607.0
2018-02-14 11:00:00,165.04,165.41,164.3,164.39,13425.0,160.4618,160.8215,159.7423,159.8298,13425.0
2018-02-14 11:05:00,164.5,165.0,164.1,164.83,6950.0,159.9368,160.4229,159.5479,160.2576,6950.0
2018-02-14 11:10:00,164.94,165.09,164.45,164.96,20123.0,160.3646,160.5104,159.8882,160.384,20123.0
2018-02-14 11:15:00,165.06,165.33,164.76,165.21,22938.0,160.4812,160.7438,160.1896,160.6271,22938.0
2018-02-14 11:20:00,165.1,165.18,164.87,165.06,26905.0,160.5201,160.5979,160.2965,160.4812,26905.0
2018-02-14 11:25:00,165.14,165.21,164.74,164.87,6000.0,160.559,160.6271,160.1701,160.2965,6000.0
2018-02-14 11:30:00,164.91,165.37,164.91,165.37,4112.0,160.3354,160.7826,160.3354,160.7826,4112.0
2018-02-14 11:35:00,165.1,165.14,164.49,165.03,5406.0,160.5201,160.559,159.9271,160.4521,5406.0
2018-02-14 11:40:00,165.09,165.51,164.91,165.5,12167.0,160.5104,160.9188,160.3354,160.909,12167.0
2018-02-14 11:45:00,165.39,165.45,164.89,165.23,4305.0,160.8021,160.8604,160.316,160.6465,4305.0
2018-02-14 11:50:00,165.15,165.15,164.81,164.94,3475.0,160.5688,160.5688,160.2382,160.3646,3475.0
2018-02-14 11:55:00,164.91,165.26,164.84,165.1,3392.0,160.3354,160.6757,160.2673,160.5201,3392.0
2018-02-14 12:00:00,164.94,165.72,164.94,165.72,4518.0,160.3646,161.1229,160.3646,161.1229,4518.0
2018-02-14 12:05:00,165.48,165.59,165.2,165.2,3043.0,160.8896,160.9965,160.6174,160.6174,3043.0
2018-02-14 12:10:00,165.22,165.65,165.21,165.58,9751.0,160.6368,161.0549,160.6271,160.9868,9751.0
2018-02-14 12:15:00,165.6,165.61,165.15,165.22,7586.0,161.0063,161.016,160.5688,160.6368,7586.0
2018-02-14 12:20:00,165.22,165.7,165.21,165.55,9000.0,160.6368,161.1035,160.6271,160.9577,9000.0
2018-02-14 12:25:00,165.48,165.86,165.37,165.64,10710.0,160.8896,161.2591,160.7826,161.0452,10710.0
2018-02-14 12:30:00,165.49,165.68,165.15,165.5,7300.0,160.8993,161.084,160.5688,160.909,7300.0
2018-02-14 12:35:00,165.56,165.65,165.31,165.31,5596.0,160.9674,161.0549,160.7243,160.7243,5596.0
2018-02-14 12:40:00,165.33,165.46,165.15,165.4,5698.0,160.7438,160.8702,160.5688,160.8118,5698.0
2018-02-14 12:45:00,165.33,165.38,165.15,165.15,3406.0,160.7438,160.7924,160.5688,160.5688,3406.0
2018-02-14 12:50:00,165.18,165.23,164.98,165.1,12900.0,160.5979,160.6465,160.4035,160.5201,12900.0
2018-02-14 12:55:00,165.11,165.34,164.88,165.03,7725.0,160.5299,160.7535,160.3062,160.4521,7725.0
2018-02-14 13:00:00,164.91,165.32,164.84,165.14,12876.0,160.3354,160.734,160.2673,160.559,12876.0
2018-02-14 13:05:00,165.08,165.45,165.08,165.44,12743.0,160.5007,160.8604,160.5007,160.8507,12743.0
2018-02-14 13:10:00,165.43,166.08,165.43,166.08,9206.0,160.841,161.473,160.841,161.473,9206.0
2018-02-14 13:15:00,166.18,166.19,165.7,165.81,3491.0,161.5702,161.5799,161.1035,161.2104,3491.0
2018-02-14 13:20:00,165.83,166.19,165.59,166.01,10554.0,161.2299,161.5799,160.9965,161.4049,10554.0
2018-02-14 13:25:00,166.07,166.46,165.98,166.15,11084.0,161.4632,161.8424,161.3757,161.541,11084.0
2018-02-14 13:30:00,166.14,166.64,166.0,166.07,16775.0,161.5313,162.0174,161.3952,161.4632,16775.0
2018-02-14 13:35:00,166.07,166.77,165.88,166.66,8800.0,161.4632,162.1438,161.2785,162.0369,8800.0
2018-02-14 13:40:00,166.78,167.35,166.58,167.33,21048.0,162.1535,162.7077,161.9591,162.6883,21048.0
2018-02-14 13:45:00,167.3,167.51,166.91,167.34,18516.0,162.6591,162.8633,162.2799,162.698,18516.0
2018-02-14 13:50:00,167.23,167.41,167.03,167.33,8355.0,162.5911,162.7661,162.3966,162.6883,8355.0
2018-02-14 13:55:00,167.37,167.49,167.22,167.33,10913.0,162.7272,162.8438,162.5813,162.6883,10913.0
2018-02-14 14:00:00,167.34,167.66,167.2,167.3,7883.0,162.698,163.0091,162.5619,162.6591,7883.0
2018-02-14 14:05:00,167.29,167.5,167.04,167.29,3750.0,162.6494,162.8536,162.4063,162.6494,3750.0
2018-02-14 14:10:00,167.58,167.68,167.42,167.56,3608.0,162.9313,163.0286,162.7758,162.9119,3608.0
2018-02-14 14:15:00,167.61,167.61,167.08,167.4,4863.0,162.9605,162.9605,162.4452,162.7563,4863.0
2018-02-14 14:20:00,167.49,167.57,167.21,167.26,8522.0,162.8438,162.9216,162.5716,162.6202,8522.0
2018-02-14 14:25:00,167.0,167.16,166.81,166.85,4113.0,162.3674,162.523,162.1827,162.2216,4113.0
2018-02-14 14:30:00,166.62,167.0,166.62,166.86,2748.0,161.998,162.3674,161.998,162.2313,2748.0
2018-02-14 14:35:00,166.96,167.35,166.96,167.35,2146.0,162.3285,162.7077,162.3285,162.7077,2146.0
2018-02-14 14:40:00,167.37,167.68,167.37,167.52,2800.0,162.7272,163.0286,162.7272,162.873,2800.0
2018-02-14 14:45:00,167.36,167.44,167.22,167.34,2065.0,162.7174,162.7952,162.5813,162.698,2065.0
2018-02-14 14:50:00,167.39,167.7,167.26,167.7,3382.0,162.7466,163.048,162.6202,163.048,3382.0
2018-02-14 14:55:00,167.7,167.91,167.69,167.69,7000.0,163.048,163.2522,163.0383,163.0383,7000.0
2018-02-14 15:00:00,167.63,168.03,167.62,167.9,10934.0,162.98,163.3689,162.9702,163.2425,10934.0
2018-02-14 15:05:00,167.78,168.04,167.57,167.57,10366.0,163.1258,163.3786,162.9216,162.9216,10366.0
2018-02-14 15:10:00,167.64,167.75,167.5,167.75,2541.0,162.9897,163.0966,162.8536,163.0966,2541.0
2018-02-14 15:15:00,167.84,168.29,167.84,168.08,10326.0,163.1841,163.6216,163.1841,163.4175,10326.0
2018-02-14 15:20:00,168.18,168.19,167.2,167.2,11561.0,163.5147,163.5244,162.5619,162.5619,11561.0
2018-02-14 15:25:00,167.23,167.37,166.98,167.05,26001.0,162.5911,162.7272,162.348,162.416,26001.0
2018-02-14 15:30:00,167.0,167.07,166.5,166.63,20217.0,162.3674,162.4355,161.8813,162.0077,20217.0
2018-02-14 15:35:00,166.52,166.95,166.43,166.85,11287.0,161.9007,162.3188,161.8132,162.2216,11287.0
2018-02-14 15:40:00,166.88,167.12,166.67,166.73,13257.0,162.2508,162.4841,162.0466,162.1049,13257.0
2018-02-14 15:45:00,166.78,167.44,166.77,167.23,13724.0,162.1535,162.7952,162.1438,162.5911,13724.0
2018-02-14 15:50:00,167.3,167.57,166.98,166.98,26736.0,162.6591,162.9216,162.348,162.348,26736.0
2018-02-14 15:55:00,166.99,167.23,166.86,167.06,74288.0,162.3577,162.5911,162.2313,162.4258,74288.0
2018-02-15 09:30:00,169.04,169.04,167.8,168.37,20965.0,164.3508,164.3508,163.1452,163.6994,20965.0
2018-02-15 09:35:00,168.37,169.47,168.17,169.35,25527.0,163.6994,164.7689,163.505,164.6522,25527.0
2018-02-15 09:40:00,169.34,169.7,168.58,168.58,23535.0,164.6425,164.9925,163.9036,163.9036,23535.0
2018-02-15 09:45:00,168.5,169.34,168.34,168.78,20376.0,163.8258,164.6425,163.6703,164.0981,20376.0
2018-02-15 09:50:00,168.81,168.82,168.03,168.44,5086.0,164.1272,164.1369,163.3689,163.7675,5086.0
2018-02-15 09:55:00,168.49,168.77,168.48,168.72,3786.0,163.8161,164.0883,163.8064,164.0397,3786.0
2018-02-15 10:00:00,168.72,168.72,168.06,168.06,11179.0,164.0397,164.0397,163.398,163.398,11179.0
2018-02-15 10:05:00,168.17,168.29,166.9,167.14,15427.0,163.505,163.6216,162.2702,162.5035,15427.0
2018-02-15 10:10:00,166.88,167.3,166.59,167.19,7997.0,162.2508,162.6591,161.9688,162.5522,7997.0
2018-02-15 10:15:00,167.24,167.44,166.95,167.2,10733.0,162.6008,162.7952,162.3188,162.5619,10733.0
2018-02-15 10:20:00,167.08,167.65,166.66,166.69,14536.0,162.4452,162.9994,162.0369,162.066,14536.0
2018-02-15 10:25:00,166.6,166.8,166.3,166.61,19465.0,161.9785,162.173,161.6868,161.9882,19465.0
2018-02-15 10:30:00,166.64,166.77,165.79,165.83,10376.0,162.0174,162.1438,161.191,161.2299,10376.0
2018-02-15 10:35:00,165.89,166.16,165.57,165.75,10720.0,161.2882,161.5507,160.9771,161.1521,10720.0
2018-02-15 10:40:00,165.53,165.7,164.67,164.68,30445.0,160.9382,161.1035,160.1021,160.1118,30445.0
2018-02-15 10:45:00,164.79,165.82,164.7,165.37,13808.0,160.2187,161.2202,160.1312,160.7826,13808.0
2018-02-15 10:50:00,165.49,166.12,165.49,166.04,21237.0,160.8993,161.5118,160.8993,161.4341,21237.0
2018-02-15 10:55:00,166.04,166.05,165.1,165.34,13529.0,161.4341,161.4438,160.5201,160.7535,13529.0
2018-02-15 11:00:00,164.9,165.2,164.11,164.36,26435.0,160.3257,160.6174,159.5576,159.8007,26435.0
2018-02-15 11:05:00,164.23,165.35,164.23,165.12,20795.0,159.6743,160.7632,159.6743,160.5396,20795.0
2018-02-15 11:10:00,165.06,165.87,165.0,165.67,11896.0,160.4812,161.2688,160.4229,161.0743,11896.0
2018-02-15 11:15:00,165.62,166.0,165.43,165.51,21826.0,161.0257,161.3952,160.841,160.9188,21826.0
2018-02-15 11:20:00,165.65,166.02,165.65,165.87,6274.0,161.0549,161.4146,161.0549,161.2688,6274.0
2018-02-15 11:25:00,165.82,166.36,165.66,166.17,10724.0,161.2202,161.7452,161.0646,161.5605,10724.0
2018-02-15 11:30:00,166.31,166.44,165.01,165.25,12424.0,161.6966,161.823,160.4326,160.666,12424.0
2018-02-15 11:35:00,165.22,165.37,164.86,165.37,7240.0,160.6368,160.7826,160.2868,160.7826,7240.0
2018-02-15 11:40:00,165.28,165.52,165.15,165.34,5091.0,160.6951,160.9285,160.5688,160.7535,5091.0
2018-02-15 11:45:00,165.34,165.34,165.06,165.06,4500.0,160.7535,160.7535,160.4812,160.4812,4500.0
2018-02-15 11:50:00,165.28,165.43,165.18,165.24,5585.0,160.6951,160.841,160.5979,160.6563,5585.0
2018-02-15 11:55:00,165.41,165.41,164.68,165.06,8565.0,160.8215,160.8215,160.1118,160.4812,8565.0
2018-02-15 12:00:00,165.16,165.51,165.06,165.26,2969.0,160.5785,160.9188,160.4812,160.6757,2969.0
2018-02-15 12:05:00,165.16,165.32,164.9,165.32,1531.0,160.5785,160.734,160.3257,160.734,1531.0
2018-02-15 12:10:00,165.46,165.65,165.31,165.32,2750.0,160.8702,161.0549,160.7243,160.734,2750.0
2018-02-15 12:15:00,165.51,165.69,165.33,165.51,3595.0,160.9188,161.0938,160.7438,160.9188,3595.0
2018-02-15 12:20:00,165.46,165.58,164.99,165.16,4366.0,160.8702,160.9868,160.4132,160.5785,4366.0
2018-02-15 12:25:00,165.06,165.08,164.95,165.03,3040.0,160.4812,160.5007,160.3743,160.4521,3040.0
2018-02-15 12:30:00,164.91,165.28,164.91,165.26,3500.0,160.3354,160.6951,160.3354,160.6757,3500.0
2018-02-15 12:35:00,165.26,165.27,165.08,165.27,3272.0,160.6757,160.6854,160.5007,160.6854,3272.0
2018-02-15 12:40:00,165.31,165.72,165.31,165.69,10005.0,160.7243,161.1229,160.7243,161.0938,10005.0
2018-02-15 12:45:00,165.69,166.09,165.69,165.93,6227.0,161.0938,161.4827,161.0938,161.3271,6227.0
2018-02-15 12:50:00,165.85,165.96,165.63,165.93,4081.0,161.2493,161.3563,161.0354,161.3271,4081.0
2018-02-15 12:55:00,165.96,166.21,165.93,166.04,5460.0,161.3563,161.5993,161.3271,161.4341,5460.0
2018-02-15 13:00:00,166.2,166.48,166.18,166.29,5087.0,161.5896,161.8619,161.5702,161.6771,5087.0
2018-02-15 13:05:00,166.4,166.77,166.39,166.65,3965.0,161.7841,162.1438,161.7744,162.0271,3965.0
2018-02-15 13:10:00,166.66,166.81,166.45,166.51,10091.0,162.0369,162.1827,161.8327,161.891,10091.0
2018-02-15 13:15:00,166.65,166.66,166.37,166.41,14073.0,162.0271,162.0369,161.7549,161.7938,14073.0
2018-02-15 13:20:00,166.41,166.41,165.94,166.0,5084.0,161.7938,161.7938,161.3368,161.3952,5084.0
2018-02-15 13:25:00,166.09,166.18,165.7,165.8,4209.0,161.4827,161.5702,161.1035,161.2007,4209.0
2018-02-15 13:30:00,165.73,165.95,165.53,165.8,3546.0,161.1327,161.3466,160.9382,161.2007,3546.0
2018-02-15 13:35:00,165.8,165.97,165.7,165.96,14060.0,161.2007,161.366,161.1035,161.3563,14060.0
2018-02-15 13:40:00,165.94,166.15,165.68,165.83,9171.0,161.3368,161.541,161.084,161.2299,9171.0
2018-02-15 13:45:00,165.83,165.99,165.41,165.85,10170.0,161.2299,161.3854,160.8215,161.2493,10170.0
2018-02-15 13:50:00,165.81,165.91,165.62,165.75,7091.0,161.2104,161.3077,161.0257,161.1521,7091.0
2018-02-15 13:55:00,165.75,165.85,165.36,165.57,8358.0,161.1521,161.2493,160.7729,160.9771,8358.0
2018-02-15 14:00:00,165.58,166.0,165.58,166.0,5971.0,160.9868,161.3952,160.9868,161.3952,5971.0
2018-02-15 14:05:00,166.17,166.47,166.17,166.47,4239.0,161.5605,161.8521,161.5605,161.8521,4239.0
2018-02-15 14:10:00,166.47,166.47,165.82,166.01,9442.0,161.8521,161.8521,161.2202,161.4049,9442.0
2018-02-15 14:15:00,166.09,166.68,166.09,166.47,13149.0,161.4827,162.0563,161.4827,161.8521,13149.0
2018-02-15 14:20:00,166.59,166.85,166.3,166.8,7995.0,161.9688,162.2216,161.6868,162.173,7995.0
2018-02-15 14:25:00,166.8,167.05,166.79,167.05,15443.0,162.173,162.416,162.1633,162.416,15443.0
2018-02-15 14:30:00,167.08,167.22,166.79,166.92,10266.0,162.4452,162.5813,162.1633,162.2897,10266.0
2018-02-15 14:35:00,166.88,166.98,166.5,166.51,7925.0,162.2508,162.348,161.8813,161.891,7925.0
2018-02-15 14:40:00,166.5,166.93,166.32,166.93,11743.0,161.8813,162.2994,161.7063,162.2994,11743.0
2018-02-15 14:45:00,166.9,167.02,166.75,166.86,6460.0,162.2702,162.3869,162.1244,162.2313,6460.0
2018-02-15 14:50:00,166.86,166.89,166.23,166.45,9431.0,162.2313,162.2605,161.6188,161.8327,9431.0
2018-02-15 14:55:00,166.35,166.69,166.13,166.54,4451.0,161.7355,162.066,161.5216,161.9202,4451.0
2018-02-15 15:00:00,166.69,167.16,166.62,167.06,9714.0,162.066,162.523,161.998,162.4258,9714.0
2018-02-15 15:05:00,167.15,167.16,166.76,166.8,11802.0,162.5133,162.523,162.1341,162.173,11802.0
2018-02-15 15:10:00,166.88,167.04,166.45,167.04,9548.0,162.2508,162.4063,161.8327,162.4063,9548.0
2018-02-15 15:15:00,167.02,167.42,167.02,167.19,11068.0,162.3869,162.7758,162.3869,162.5522,11068.0
2018-02-15 15:20:00,167.19,167.62,167.16,167.39,12750.0,162.5522,162.9702,162.523,162.7466,12750.0
2018-02-15 15:25:00,167.39,167.5,166.77,166.86,23544.0,162.7466,162.8536,162.1438,162.2313,23544.0
2018-02-15 15:30:00,166.77,166.93,166.44,166.44,9313.0,162.1438,162.2994,161.823,161.823,9313.0
2018-02-15 15:35:00,166.39,166.9,166.24,166.74,13090.0,161.7744,162.2702,161.6285,162.1146,13090.0
2018-02-15 15:40:00,166.85,166.95,166.58,166.62,15536.0,162.2216,162.3188,161.9591,161.998,15536.0
2018-02-15 15:45:00,166.68,166.99,166.67,166.8,19548.0,162.0563,162.3577,162.0466,162.173,19548.0
2018-02-15 15:50:00,166.83,167.16,166.77,167.04,31139.0,162.2021,162.523,162.1438,162.4063,31139.0
2018-02-15 15:55:00,167.0,167.24,166.94,167.24,87546.0,162.3674,162.6008,162.3091,162.6008,87546.0
2018-02-16 09:30:00,166.41,167.72,166.41,167.52,31082.0,161.7938,163.0675,161.7938,162.873,31082.0
2018-02-16 09:35:00,167.52,167.71,167.05,167.55,6266.0,162.873,163.0577,162.416,162.9022,6266.0
2018-02-16 09:40:00,167.3,167.3,166.47,166.74,7330.0,162.6591,162.6591,161.8521,162.1146,7330.0
2018-02-16 09:45:00,166.53,167.34,166.5,166.92,8075.0,161.9105,162.698,161.8813,162.2897,8075.0
2018-02-16 09:50:00,166.9,167.95,166.68,167.74,10250.0,162.2702,163.2911,162.0563,163.0869,10250.0
2018-02-16 09:55:00,167.54,167.73,166.95,167.28,7699.0,162.8925,163.0772,162.3188,162.6397,7699.0
2018-02-16 10:00:00,167.08,167.82,167.07,167.34,7859.0,162.4452,163.1647,162.4355,162.698,7859.0
2018-02-16 10:05:00,167.31,167.6,166.88,167.45,7297.0,162.6688,162.9508,162.2508,162.8049,7297.0
2018-02-16 10:10:00,167.6,167.71,166.73,167.0,13719.0,162.9508,163.0577,162.1049,162.3674,13719.0
2018-02-16 10:15:00,167.18,167.74,167.18,167.39,3716.0,162.5424,163.0869,162.5424,162.7466,3716.0
2018-02-16 10:20:00,167.41,167.55,167.18,167.37,2199.0,162.7661,162.9022,162.5424,162.7272,2199.0
2018-02-16 10:25:00,167.36,167.67,167.01,167.01,5148.0,162.7174,163.0188,162.3772,162.3772,5148.0
2018-02-16 10:30:00,167.31,167.74,167.31,167.73,3200.0,162.6688,163.0869,162.6688,163.0772,3200.0
2018-02-16 10:35:00,167.73,167.87,167.55,167.55,4720.0,163.0772,163.2133,162.9022,162.9022,4720.0
2018-02-16 10:40:00,167.64,167.77,167.37,167.77,5300.0,162.9897,163.1161,162.7272,163.1161,5300.0
2018-02-16 10:45:00,167.67,167.93,167.54,167.9,13625.0,163.0188,163.2716,162.8925,163.2425,13625.0
2018-02-16 10:50:00,167.91,168.56,167.91,168.56,6328.0,163.2522,163.8842,163.2522,163.8842,6328.0
2018-02-16 10:55:00,168.48,168.53,167.85,167.86,3338.0,163.8064,163.855,163.1939,163.2036,3338.0
2018-02-16 11:00:00,167.93,168.66,167.89,167.98,13883.0,163.2716,163.9814,163.2327,163.3202,13883.0
2018-02-16 11:05:00,167.94,168.37,167.93,168.27,2306.0,163.2814,163.6994,163.2716,163.6022,2306.0
2018-02-16 11:10:00,168.27,168.66,168.26,168.52,5700.0,163.6022,163.9814,163.5925,163.8453,5700.0
2018-02-16 11:15:00,168.54,168.54,168.24,168.41,4835.0,163.8647,163.8647,163.573,163.7383,4835.0
2018-02-16 11:20:00,168.56,168.59,168.16,168.17,3383.0,163.8842,163.9133,163.4953,163.505,3383.0
2018-02-16 11:25:00,168.12,168.33,168.0,168.21,3967.0,163.4564,163.6605,163.3397,163.5439,3967.0
2018-02-16 11:30:00,168.21,168.51,168.02,168.5,4666.0,163.5439,163.8355,163.3591,163.8258,4666.0
2018-02-16 11:35:00,168.5,168.86,168.43,168.86,8760.0,163.8258,164.1758,163.7578,164.1758,8760.0
2018-02-16 11:40:00,168.87,169.94,168.86,169.27,38089.0,164.1856,165.2259,164.1758,164.5745,38089.0
2018-02-16 11:45:00,169.36,169.84,169.36,169.84,4470.0,164.662,165.1286,164.662,165.1286,4470.0
2018-02-16 11:50:00,169.81,170.5,169.54,170.1,29613.0,165.0995,165.7703,164.837,165.3814,29613.0
2018-02-16 11:55:00,170.08,170.69,170.08,170.28,7608.0,165.362,165.9551,165.362,165.5564,7608.0
2018-02-16 12:00:00,170.2,170.27,170.04,170.25,8376.0,165.4787,165.5467,165.3231,165.5273,8376.0
2018-02-16 12:05:00,170.27,170.46,169.92,170.11,7450.0,165.5467,165.7315,165.2064,165.3912,7450.0
2018-02-16 12:10:00,170.07,170.31,169.9,169.9,9200.0,165.3523,165.5856,165.187,165.187,9200.0
2018-02-16 12:15:00,169.86,169.9,169.5,169.54,5196.0,165.1481,165.187,164.7981,164.837,5196.0
2018-02-16 12:20:00,169.4,169.44,168.91,168.91,6037.0,164.7009,164.7397,164.2244,164.2244,6037.0
2018-02-16 12:25:00,168.91,169.09,168.63,169.08,5086.0,164.2244,164.3995,163.9522,164.3897,5086.0
2018-02-16 12:30:00,169.11,170.0,169.08,169.91,7940.0,164.4189,165.2842,164.3897,165.1967,7940.0
2018-02-16 12:35:00,169.8,170.05,169.78,170.03,6139.0,165.0898,165.3328,165.0703,165.3134,6139.0
2018-02-16 12:40:00,170.12,170.12,169.46,169.46,2200.0,165.4009,165.4009,164.7592,164.7592,2200.0
2018-02-16 12:45:00,169.49,169.88,169.48,169.74,4358.0,164.7884,165.1675,164.7786,165.0314,4358.0
2018-02-16 12:50:00,169.75,169.75,168.9,169.31,4353.0,165.0411,165.0411,164.2147,164.6134,4353.0
2018-02-16 12:55:00,169.16,169.42,168.96,169.28,2600.0,164.4675,164.7203,164.2731,164.5842,2600.0
2018-02-16 13:00:00,169.29,169.59,169.09,169.09,3303.0,164.5939,164.8856,164.3995,164.3995,3303.0
2018-02-16 13:05:00,168.98,169.08,168.8,168.8,16409.0,164.2925,164.3897,164.1175,164.1175,16409.0
2018-02-16 13:10:00,168.68,169.04,168.56,169.04,4038.0,164.0008,164.3508,163.8842,164.3508,4038.0
2018-02-16 13:15:00,168.9,169.23,168.06,168.54,11760.0,164.2147,164.5356,163.398,163.8647,11760.0
2018-02-16 13:20:00,168.56,168.88,168.25,168.45,8150.0,163.8842,164.1953,163.5828,163.7772,8150.0
2018-02-16 13:25:00,168.27,168.6,167.98,168.09,22534.0,163.6022,163.923,163.3202,163.4272,22534.0
2018-02-16 13:30:00,168.13,168.54,167.54,168.54,8545.0,163.4661,163.8647,162.8925,163.8647,8545.0
2018-02-16 13:35:00,168.7,169.0,168.7,168.99,4700.0,164.0203,164.312,164.0203,164.3022,4700.0
2018-02-16 13:40:00,168.77,169.2,168.75,168.91,8899.0,164.0883,164.5064,164.0689,164.2244,8899.0
2018-02-16 13:45:00,168.93,168.96,168.41,168.55,4300.0,164.2439,164.2731,163.7383,163.8744,4300.0
2018-02-16 13:50:00,168.63,168.81,168.4,168.42,8617.0,163.9522,164.1272,163.7286,163.748,8617.0
2018-02-16 13:55:00,168.5,169.09,168.21,168.69,5500.0,163.8258,164.3995,163.5439,164.0106,5500.0
2018-02-16 14:00:00,168.69,168.95,168.67,168.75,4647.0,164.0106,164.2633,163.9911,164.0689,4647.0
2018-02-16 14:05:00,168.44,168.63,168.1,168.18,4269.0,163.7675,163.9522,163.4369,163.5147,4269.0
2018-02-16 14:10:00,168.3,168.52,167.82,168.15,6972.0,163.6314,163.8453,163.1647,163.4855,6972.0
2018-02-16 14:15:00,167.96,168.41,167.61,168.25,7051.0,163.3008,163.7383,162.9605,163.5828,7051.0
2018-02-16 14:20:00,168.24,168.29,167.76,168.18,6400.0,163.573,163.6216,163.1063,163.5147,6400.0
2018-02-16 14:25:00,168.0,168.21,167.84,168.0,10000.0,163.3397,163.5439,163.1841,163.3397,10000.0
2018-02-16 14:30:00,167.88,167.97,167.43,167.84,11354.0,163.223,163.3105,162.7855,163.1841,11354.0
2018-02-16 14:35:00,167.85,168.36,167.68,168.29,5000.0,163.1939,163.6897,163.0286,163.6216,5000.0
2018-02-16 14:40:00,168.38,168.42,168.0,168.01,6088.0,163.7092,163.748,163.3397,163.3494,6088.0
2018-02-16 14:45:00,168.08,168.41,167.75,168.3,4788.0,163.4175,163.7383,163.0966,163.6314,4788.0
2018-02-16 14:50:00,168.22,168.42,167.93,168.24,4575.0,163.5536,163.748,163.2716,163.573,4575.0
2018-02-16 14:55:00,168.52,169.0,168.52,168.99,4695.0,163.8453,164.312,163.8453,164.3022,4695.0
2018-02-16 15:00:00,169.0,169.12,168.41,168.53,7019.0,164.312,164.4286,163.7383,163.855,7019.0
2018-02-16 15:05:00,168.36,168.94,168.36,168.77,6872.0,163.6897,164.2536,163.6897,164.0883,6872.0
2018-02-16 15:10:00,168.83,168.95,168.53,168.59,9105.0,164.1467,164.2633,163.855,163.9133,9105.0
2018-02-16 15:15:00,168.54,168.64,168.22,168.28,10916.0,163.8647,163.9619,163.5536,163.6119,10916.0
2018-02-16 15:20:00,168.28,168.62,168.22,168.31,5700.0,163.6119,163.9425,163.5536,163.6411,5700.0
2018-02-16 15:25:00,168.44,168.87,168.31,168.74,8968.0,163.7675,164.1856,163.6411,164.0592,8968.0
2018-02-16 15:30:00,168.66,168.93,168.09,168.29,13191.0,163.9814,164.2439,163.4272,163.6216,13191.0
2018-02-16 15:35:00,168.37,168.46,168.1,168.31,7943.0,163.6994,163.7869,163.4369,163.6411,7943.0
2018-02-16 15:40:00,168.17,168.18,167.84,167.87,8489.0,163.505,163.5147,163.1841,163.2133,8489.0
2018-02-16 15:45:00,167.91,168.65,167.91,168.43,18807.0,163.2522,163.9717,163.2522,163.7578,18807.0
2018-02-16 15:50:00,168.46,168.51,168.2,168.4,16930.0,163.7869,163.8355,163.5341,163.7286,16930.0
2018-02-16 15:55:00,168.33,168.44,167.97,168.02,85508.0,163.6605,163.7675,163.3105,163.3591,85508.0
2018-02-20 09:30:00,167.19,167.66,166.8,167.24,23219.0,162.5522,163.0091,162.173,162.6008,23219.0
2018-02-20 09:35:00,167.42,170.1,167.16,170.1,30510.0,162.7758,165.3814,162.523,165.3814,30510.0
2018-02-20 09:40:00,169.84,170.65,169.66,170.35,18028.0,165.1286,165.9162,164.9536,165.6245,18028.0
2018-02-20 09:45:00,170.51,171.14,170.34,171.08,23435.0,165.7801,166.3926,165.6148,166.3343,23435.0
2018-02-20 09:50:00,170.56,171.09,170.21,170.34,14113.0,165.8287,166.344,165.4884,165.6148,14113.0
2018-02-20 09:55:00,170.31,170.93,170.2,170.43,8813.0,165.5856,166.1884,165.4787,165.7023,8813.0
2018-02-20 10:00:00,170.06,170.6,170.06,170.45,6431.0,165.3425,165.8676,165.3425,165.7217,6431.0
2018-02-20 10:05:00,170.15,170.58,170.15,170.46,9869.0,165.4301,165.8481,165.4301,165.7315,9869.0
2018-02-20 10:10:00,170.58,171.17,170.57,171.04,10908.0,165.8481,166.4218,165.8384,166.2954,10908.0
2018-02-20 10:15:00,171.02,171.96,170.84,171.84,14788.0,166.2759,167.1898,166.1009,167.0732,14788.0
2018-02-20 10:20:00,171.8,172.67,171.65,172.62,24393.0,167.0343,167.8801,166.8884,167.8315,24393.0
2018-02-20 10:25:00,172.47,172.88,172.09,172.34,36692.0,167.6857,168.0843,167.3162,167.5593,36692.0
2018-02-20 10:30:00,172.2,172.65,171.91,172.05,25997.0,167.4232,167.8607,167.1412,167.2773,25997.0
2018-02-20 10:35:00,171.86,172.1,171.1,171.53,16060.0,167.0926,167.326,166.3537,166.7718,16060.0
2018-02-20 10:40:00,171.51,172.42,171.51,172.32,15469.0,166.7523,167.6371,166.7523,167.5399,15469.0
2018-02-20 10:45:00,172.28,172.65,172.18,172.45,14333.0,167.501,167.8607,167.4037,167.6662,14333.0
2018-02-20 10:50:00,172.3,172.3,171.78,172.02,11441.0,167.5204,167.5204,167.0148,167.2482,11441.0
2018-02-20 10:55:00,172.1,172.53,171.78,171.78,11715.0,167.326,167.744,167.0148,167.0148,11715.0
2018-02-20 11:00:00,171.97,172.5,171.82,172.5,8476.0,167.1996,167.7149,167.0537,167.7149,8476.0
2018-02-20 11:05:00,172.57,173.0,172.5,173.0,4950.0,167.7829,168.201,167.7149,168.201,4950.0
2018-02-20 11:10:00,172.98,173.2,172.59,173.2,12356.0,168.1815,168.3954,167.8024,168.3954,12356.0
2018-02-20 11:15:00,173.08,173.13,172.28,172.36,8792.0,168.2788,168.3274,167.501,167.5787,8792.0
2018-02-20 11:20:00,172.48,173.16,172.48,173.03,8369.0,167.6954,168.3566,167.6954,168.2302,8369.0
2018-02-20 11:25:00,172.93,173.41,172.87,173.26,17756.0,168.1329,168.5996,168.0746,168.4538,17756.0
2018-02-20 11:30:00,173.27,173.4,172.7,172.9,9373.0,168.4635,168.5899,167.9093,168.1038,9373.0
2018-02-20 11:35:00,172.85,173.44,172.84,173.18,5795.0,168.0552,168.6288,168.0454,168.376,5795.0
2018-02-20 11:40:00,173.17,173.59,173.12,173.4,7254.0,168.3663,168.7746,168.3177,168.5899,7254.0
2018-02-20 11:45:00,173.41,173.92,173.29,173.92,13109.0,168.5996,169.0955,168.4829,169.0955,13109.0
2018-02-20 11:50:00,173.91,174.75,173.9,174.38,11090.0,169.0857,169.9024,169.076,169.5427,11090.0
2018-02-20 11:55:00,174.52,174.56,174.17,174.38,9671.0,169.6788,169.7177,169.3385,169.5427,9671.0
2018-02-20 12:00:00,174.46,174.61,174.08,174.08,9257.0,169.6205,169.7663,169.251,169.251,9257.0
2018-02-20 12:05:00,174.17,174.28,174.07,174.14,4557.0,169.3385,169.4455,169.2413,169.3094,4557.0
2018-02-20 12:10:00,174.18,174.27,173.66,173.68,7360.0,169.3483,169.4358,168.8427,168.8621,7360.0
2018-02-20 12:15:00,173.74,173.83,173.41,173.42,3708.0,168.9205,169.008,168.5996,168.6093,3708.0
2018-02-20 12:20:00,173.33,173.76,173.27,173.72,7770.0,168.5218,168.9399,168.4635,168.901,7770.0
2018-02-20 12:25:00,173.73,173.73,173.29,173.32,3463.0,168.9107,168.9107,168.4829,168.5121,3463.0
2018-02-20 12:30:00,173.43,173.63,173.17,173.3,5403.0,168.6191,168.8135,168.3663,168.4927,5403.0
2018-02-20 12:35:00,173.26,173.69,173.26,173.32,5150.0,168.4538,168.8719,168.4538,168.5121,5150.0
2018-02-20 12:40:00,173.35,173.45,173.03,173.03,14810.0,168.5413,168.6385,168.2302,168.2302,14810.0
2018-02-20 12:45:00,173.1,173.45,173.03,173.45,3600.0,168.2982,168.6385,168.2302,168.6385,3600.0
2018-02-20 12:50:00,173.46,173.46,173.07,173.07,5904.0,168.6482,168.6482,168.269,168.269,5904.0
2018-02-20 12:55:00,173.16,173.66,173.04,173.6,6930.0,168.3566,168.8427,168.2399,168.7843,6930.0
2018-02-20 13:00:00,173.49,174.29,173.34,174.03,14970.0,168.6774,169.4552,168.5316,169.2024,14970.0
2018-02-20 13:05:00,173.9,173.9,173.3,173.31,4395.0,169.076,169.076,168.4927,168.5024,4395.0
2018-02-20 13:10:00,173.32,173.7,173.28,173.5,8654.0,168.5121,168.8816,168.4732,168.6871,8654.0
2018-02-20 13:15:00,173.58,174.0,173.5,173.75,18828.0,168.7649,169.1733,168.6871,168.9302,18828.0
2018-02-20 13:20:00,173.64,173.71,172.95,173.03,7998.0,168.8232,168.8913,168.1524,168.2302,7998.0
2018-02-20 13:25:00,173.01,173.01,172.48,172.5,6286.0,168.2107,168.2107,167.6954,167.7149,6286.0
2018-02-20 13:30:00,172.41,172.91,172.37,172.7,8077.0,167.6274,168.1135,167.5885,167.9093,8077.0
2018-02-20 13:35:00,172.85,173.1,172.74,172.82,5420.0,168.0552,168.2982,167.9482,168.026,5420.0
2018-02-20 13:40:00,172.73,173.04,172.53,172.6,6065.0,167.9385,168.2399,167.744,167.8121,6065.0
2018-02-20 13:45:00,172.68,172.99,172.68,172.95,12589.0,167.8899,168.1913,167.8899,168.1524,12589.0
2018-02-20 13:50:00,172.94,173.21,172.89,172.97,10175.0,168.1427,168.4052,168.094,168.1718,10175.0
2018-02-20 13:55:00,172.97,173.36,172.74,173.25,17949.0,168.1718,168.551,167.9482,168.4441,17949.0
2018-02-20 14:00:00,173.47,173.55,173.13,173.31,7461.0,168.658,168.7357,168.3274,168.5024,7461.0
2018-02-20 14:05:00,173.38,173.38,172.69,172.69,6269.0,168.5705,168.5705,167.8996,167.8996,6269.0
2018-02-20 14:10:00,172.69,172.82,172.31,172.39,14455.0,167.8996,168.026,167.5301,167.6079,14455.0
2018-02-20 14:15:00,172.4,172.53,172.32,172.41,5200.0,167.6176,167.744,167.5399,167.6274,5200.0
2018-02-20 14:20:00,172.44,172.74,172.3,172.45,8409.0,167.6565,167.9482,167.5204,167.6662,8409.0
2018-02-20 14:25:00,172.49,172.5,172.12,172.25,10752.0,167.7051,167.7149,167.3454,167.4718,10752.0
2018-02-20 14:30:00,172.2,172.65,172.17,172.38,9334.0,167.4232,167.8607,167.394,167.5982,9334.0
2018-02-20 14:35:00,172.47,172.59,172.43,172.58,4218.0,167.6857,167.8024,167.6468,167.7926,4218.0
2018-02-20 14:40:00,172.61,172.61,172.39,172.52,3100.0,167.8218,167.8218,167.6079,167.7343,3100.0
2018-02-20 14:45:00,172.49,172.64,172.34,172.58,8894.0,167.7051,167.851,167.5593,167.7926,8894.0
2018-02-20 14:50:00,172.52,172.6,172.25,172.35,15640.0,167.7343,167.8121,167.4718,167.569,15640.0
2018-02-20 14:55:00,172.34,172.49,172.29,172.34,10470.0,167.5593,167.7051,167.5107,167.5593,10470.0
2018-02-20 15:00:00,172.35,172.52,172.3,172.47,4747.0,167.569,167.7343,167.5204,167.6857,4747.0
2018-02-20 15:05:00,172.47,172.54,171.39,171.46,15086.0,167.6857,167.7538,166.6357,166.7037,15086.0
2018-02-20 15:10:00,171.46,171.75,171.23,171.4,23604.0,166.7037,166.9857,166.4801,166.6454,23604.0
2018-02-20 15:15:00,171.31,171.64,171.22,171.33,10790.0,166.5579,166.8787,166.4704,166.5773,10790.0
2018-02-20 15:20:00,171.36,171.49,170.9,171.49,20228.0,166.6065,166.7329,166.1592,166.7329,20228.0
2018-02-20 15:25:00,171.49,171.51,171.0,171.38,13278.0,166.7329,166.7523,166.2565,166.6259,13278.0
2018-02-20 15:30:00,171.49,172.12,171.47,171.95,15642.0,166.7329,167.3454,166.7134,167.1801,15642.0
2018-02-20 15:35:00,171.94,172.27,171.76,172.0,12547.0,167.1704,167.4912,166.9954,167.2287,12547.0
2018-02-20 15:40:00,171.97,172.14,171.79,171.79,23128.0,167.1996,167.3648,167.0246,167.0246,23128.0
2018-02-20 15:45:00,171.85,172.45,171.78,172.33,27438.0,167.0829,167.6662,167.0148,167.5496,27438.0
2018-02-20 15:50:00,172.35,172.49,172.15,172.32,26558.0,167.569,167.7051,167.3746,167.5399,26558.0
2018-02-20 15:55:00,172.35,172.47,172.05,172.25,60098.0,167.569,167.6857,167.2773,167.4718,60098.0
2018-02-21 09:30:00,171.86,173.7,171.86,173.54,31194.0,167.0926,168.8816,167.0926,168.726,31194.0
2018-02-21 09:35:00,173.57,174.76,173.42,174.37,25133.0,168.7552,169.9122,168.6093,169.533,25133.0
2018-02-21 09:40:00,174.18,174.38,173.26,173.45,13354.0,169.3483,169.5427,168.4538,168.6385,13354.0
2018-02-21 09:45:00,173.61,174.69,173.37,174.69,8826.0,168.7941,169.8441,168.5607,169.8441,8826.0
2018-02-21 09:50:00,174.54,175.02,174.01,175.02,14687.0,169.6983,170.165,169.183,170.165,14687.0
2018-02-21 09:55:00,174.99,175.44,174.58,174.76,14021.0,170.1358,170.5733,169.7372,169.9122,14021.0
2018-02-21 10:00:00,174.84,174.85,174.25,174.77,9350.0,169.99,169.9997,169.4163,169.9219,9350.0
2018-02-21 10:05:00,174.76,175.57,174.76,175.54,17722.0,169.9122,170.6997,169.9122,170.6705,17722.0
2018-02-21 10:10:00,175.53,175.53,174.1,174.38,25204.0,170.6608,170.6608,169.2705,169.5427,25204.0
2018-02-21 10:15:00,174.38,174.79,174.32,174.63,11503.0,169.5427,169.9413,169.4844,169.7858,11503.0
2018-02-21 10:20:00,174.73,174.76,173.75,174.12,15941.0,169.883,169.9122,168.9302,169.2899,15941.0
2018-02-21 10:25:00,174.17,174.26,173.71,174.26,9255.0,169.3385,169.426,168.8913,169.426,9255.0
2018-02-21 10:30:00,174.29,174.42,174.11,174.42,4030.0,169.4552,169.5816,169.2802,169.5816,4030.0
2018-02-21 10:35:00,174.56,174.8,174.28,174.63,8565.0,169.7177,169.9511,169.4455,169.7858,8565.0
2018-02-21 10:40:00,174.81,175.53,174.8,175.47,8912.0,169.9608,170.6608,169.9511,170.6025,8912.0
2018-02-21 10:45:00,175.42,175.47,174.77,174.77,4197.0,170.5539,170.6025,169.9219,169.9219,4197.0
2018-02-21 10:50:00,174.86,175.01,174.48,174.73,16584.0,170.0094,170.1552,169.6399,169.883,16584.0
2018-02-21 10:55:00,174.77,174.78,174.17,174.73,18039.0,169.9219,169.9316,169.3385,169.883,18039.0
2018-02-21 11:00:00,174.68,174.76,174.39,174.64,3551.0,169.8344,169.9122,169.5524,169.7955,3551.0
2018-02-21 11:05:00,174.75,174.89,174.42,174.71,6696.0,169.9024,170.0386,169.5816,169.8636,6696.0
2018-02-21 11:10:00,174.61,174.85,174.5,174.62,28187.0,169.7663,169.9997,169.6594,169.7761,28187.0
2018-02-21 11:15:00,174.62,174.73,174.24,174.53,10369.0,169.7761,169.883,169.4066,169.6885,10369.0
2018-02-21 11:20:00,174.61,174.66,174.34,174.35,2747.0,169.7663,169.8149,169.5038,169.5135,2747.0
2018-02-21 11:25:00,174.47,174.75,174.45,174.75,4000.0,169.6302,169.9024,169.6108,169.9024,4000.0
2018-02-21 11:30:00,174.67,174.67,174.39,174.61,5047.0,169.8247,169.8247,169.5524,169.7663,5047.0
2018-02-21 11:35:00,174.51,174.6,174.4,174.53,8857.0,169.6691,169.7566,169.5622,169.6885,8857.0
2018-02-21 11:40:00,174.5,174.62,174.1,174.1,8277.0,169.6594,169.7761,169.2705,169.2705,8277.0
2018-02-21 11:45:00,174.14,174.47,174.14,174.4,3561.0,169.3094,169.6302,169.3094,169.5622,3561.0
2018-02-21 11:50:00,174.32,174.37,173.8,174.36,14140.0,169.4844,169.533,168.9788,169.5233,14140.0
2018-02-21 11:55:00,174.31,174.34,173.92,174.09,4443.0,169.4747,169.5038,169.0955,169.2608,4443.0
2018-02-21 12:00:00,174.11,174.29,173.6,173.6,13954.0,169.2802,169.4552,168.7843,168.7843,13954.0
2018-02-21 12:05:00,173.67,173.71,173.26,173.41,6590.0,168.8524,168.8913,168.4538,168.5996,6590.0
2018-02-21 12:10:00,173.49,174.18,173.49,174.02,2400.0,168.6774,169.3483,168.6774,169.1927,2400.0
2018-02-21 12:15:00,173.94,174.48,173.93,174.48,2473.0,169.1149,169.6399,169.1052,169.6399,2473.0
2018-02-21 12:20:00,174.54,174.54,173.93,174.14,4415.0,169.6983,169.6983,169.1052,169.3094,4415.0
2018-02-21 12:25:00,174.18,174.26,174.05,174.24,4398.0,169.3483,169.426,169.2219,169.4066,4398.0
2018-02-21 12:30:00,174.3,174.51,174.21,174.34,6853.0,169.4649,169.6691,169.3774,169.5038,6853.0
2018-02-21 12:35:00,174.34,174.55,174.23,174.5,9188.0,169.5038,169.708,169.3969,169.6594,9188.0
2018-02-21 12:40:00,174.59,174.67,174.49,174.53,1301.0,169.7469,169.8247,169.6497,169.6885,1301.0
2018-02-21 12:45:00,174.51,174.59,174.34,174.34,6550.0,169.6691,169.7469,169.5038,169.5038,6550.0
2018-02-21 12:50:00,174.43,174.66,174.17,174.66,18742.0,169.5913,169.8149,169.3385,169.8149,18742.0
2018-02-21 12:55:00,174.66,174.73,174.55,174.6,8910.0,169.8149,169.883,169.708,169.7566,8910.0
2018-02-21 13:00:00,174.54,174.57,174.19,174.19,3897.0,169.6983,169.7274,169.358,169.358,3897.0
2018-02-21 13:05:00,174.19,174.4,174.19,174.23,4279.0,169.358,169.5622,169.358,169.3969,4279.0
2018-02-21 13:10:00,174.27,174.27,173.83,173.86,8817.0,169.4358,169.4358,169.008,169.0371,8817.0
2018-02-21 13:15:00,173.93,174.14,173.84,174.06,12619.0,169.1052,169.3094,169.0177,169.2316,12619.0
2018-02-21 13:20:00,174.13,174.18,174.04,174.08,5310.0,169.2996,169.3483,169.2121,169.251,5310.0
2018-02-21 13:25:00,174.08,174.37,174.06,174.35,11605.0,169.251,169.533,169.2316,169.5135,11605.0
2018-02-21 13:30:00,174.44,174.48,174.24,174.37,8990.0,169.601,169.6399,169.4066,169.533,8990.0
2018-02-21 13:35:00,174.44,174.74,174.44,174.73,1150.0,169.601,169.8927,169.601,169.883,1150.0
2018-02-21 13:40:00,174.73,175.1,174.68,175.05,14147.0,169.883,170.2427,169.8344,170.1941,14147.0
2018-02-21 13:45:00,175.06,175.36,175.02,175.13,13885.0,170.2038,170.4955,170.165,170.2719,13885.0
2018-02-21 13:50:00,175.15,175.35,174.84,174.92,8915.0,170.2914,170.4858,169.99,170.0677,8915.0
2018-02-21 13:55:00,174.9,174.95,174.66,174.73,4700.0,170.0483,170.0969,169.8149,169.883,4700.0
2018-02-21 14:00:00,174.59,175.24,174.3,174.89,14830.0,169.7469,170.3789,169.4649,170.0386,14830.0
2018-02-21 14:05:00,174.89,175.56,174.74,174.82,17341.0,170.0386,170.69,169.8927,169.9705,17341.0
2018-02-21 14:10:00,175.01,175.12,174.54,174.54,20736.0,170.1552,170.2622,169.6983,169.6983,20736.0
2018-02-21 14:15:00,174.5,175.1,174.5,174.79,17062.0,169.6594,170.2427,169.6594,169.9413,17062.0
2018-02-21 14:20:00,174.9,175.11,174.58,175.11,10638.0,170.0483,170.2525,169.7372,170.2525,10638.0
2018-02-21 14:25:00,175.28,175.61,175.2,175.21,10639.0,170.4177,170.7386,170.34,170.3497,10639.0
2018-02-21 14:30:00,175.35,175.44,174.95,175.07,8819.0,170.4858,170.5733,170.0969,170.2136,8819.0
2018-02-21 14:35:00,175.06,175.34,174.84,175.15,6963.0,170.2038,170.4761,169.99,170.2914,6963.0
2018-02-21 14:40:00,175.21,175.54,175.21,175.49,5746.0,170.3497,170.6705,170.3497,170.6219,5746.0
2018-02-21 14:45:00,175.5,175.5,174.78,174.8,13124.0,170.6316,170.6316,169.9316,169.9511,13124.0
2018-02-21 14:50:00,174.87,175.05,174.25,175.05,7753.0,170.0191,170.1941,169.4163,170.1941,7753.0
2018-02-21 14:55:00,174.84,175.48,174.8,175.0,7708.0,169.99,170.6122,169.9511,170.1455,7708.0
2018-02-21 15:00:00,175.08,175.22,174.26,174.26,27468.0,170.2233,170.3594,169.426,169.426,27468.0
2018-02-21 15:05:00,174.27,174.43,173.32,173.49,30505.0,169.4358,169.5913,168.5121,168.6774,30505.0
2018-02-21 15:10:00,173.3,174.03,173.11,173.69,14847.0,168.4927,169.2024,168.3079,168.8719,14847.0
2018-02-21 15:15:00,173.55,174.1,173.41,173.82,12212.0,168.7357,169.2705,168.5996,168.9982,12212.0
2018-02-21 15:20:00,174.03,174.03,173.45,173.6,15218.0,169.2024,169.2024,168.6385,168.7843,15218.0
2018-02-21 15:25:00,173.4,174.31,173.37,174.22,11877.0,168.5899,169.4747,168.5607,169.3871,11877.0
2018-02-21 15:30:00,174.11,174.48,173.91,174.05,11817.0,169.2802,169.6399,169.0857,169.2219,11817.0
2018-02-21 15:35:00,174.23,174.24,173.38,173.38,9400.0,169.3969,169.4066,168.5705,168.5705,9400.0
2018-02-21 15:40:00,173.14,173.44,172.48,172.62,27179.0,168.3371,168.6288,167.6954,167.8315,27179.0
2018-02-21 15:45:00,172.67,173.25,172.57,172.79,28752.0,167.8801,168.4441,167.7829,167.9968,28752.0
2018-02-21 15:50:00,172.6,173.04,172.41,172.54,51150.0,167.8121,168.2399,167.6274,167.7538,51150.0
2018-02-21 15:55:00,172.66,172.71,171.6,171.93,86996.0,167.8704,167.919,166.8398,167.1607,86996.0
2018-02-22 09:30:00,173.65,175.58,173.65,175.35,18151.0,168.833,170.7094,168.833,170.4858,18151.0
2018-02-22 09:35:00,175.4,175.83,174.17,174.88,10998.0,170.5344,170.9525,169.3385,170.0288,10998.0
2018-02-22 09:40:00,174.61,174.8,173.74,173.82,6600.0,169.7663,169.9511,168.9205,168.9982,6600.0
2018-02-22 09:45:00,174.1,174.47,173.86,174.03,9402.0,169.2705,169.6302,169.0371,169.2024,9402.0
2018-02-22 09:50:00,173.9,174.09,173.12,173.27,19233.0,169.076,169.2608,168.3177,168.4635,19233.0
2018-02-22 09:55:00,173.34,173.49,172.59,173.18,18286.0,168.5316,168.6774,167.8024,168.376,18286.0
2018-02-22 10:00:00,173.0,173.86,173.0,173.8,21637.0,168.201,169.0371,168.201,168.9788,21637.0
2018-02-22 10:05:00,173.65,173.65,173.25,173.38,8264.0,168.833,168.833,168.4441,168.5705,8264.0
2018-02-22 10:10:00,173.32,173.74,173.13,173.37,11100.0,168.5121,168.9205,168.3274,168.5607,11100.0
2018-02-22 10:15:00,173.34,173.8,173.2,173.31,13497.0,168.5316,168.9788,168.3954,168.5024,13497.0
2018-02-22 10:20:00,173.34,174.55,173.29,174.17,12165.0,168.5316,169.708,168.4829,169.3385,12165.0
2018-02-22 10:25:00,174.06,174.18,173.72,173.72,5193.0,169.2316,169.3483,168.901,168.901,5193.0
2018-02-22 10:30:00,173.89,174.06,173.8,173.87,7330.0,169.0663,169.2316,168.9788,169.0469,7330.0
2018-02-22 10:35:00,173.88,174.22,173.88,174.17,15894.0,169.0566,169.3871,169.0566,169.3385,15894.0
2018-02-22 10:40:00,174.25,174.59,173.98,174.59,16056.0,169.4163,169.7469,169.1538,169.7469,16056.0
2018-02-22 10:45:00,174.59,174.86,174.35,174.39,27013.0,169.7469,170.0094,169.5135,169.5524,27013.0
2018-02-22 10:50:00,174.48,174.59,174.19,174.21,11765.0,169.6399,169.7469,169.358,169.3774,11765.0
2018-02-22 10:55:00,174.21,174.4,174.06,174.13,19202.0,169.3774,169.5622,169.2316,169.2996,19202.0
2018-02-22 11:00:00,174.05,174.77,174.05,174.64,9206.0,169.2219,169.9219,169.2219,169.7955,9206.0
2018-02-22 11:05:00,174.78,175.07,174.77,175.03,9700.0,169.9316,170.2136,169.9219,170.1747,9700.0
2018-02-22 11:10:00,175.03,175.15,174.85,175.09,10799.0,170.1747,170.2914,169.9997,170.233,10799.0
2018-02-22 11:15:00,175.24,175.33,174.95,175.09,8375.0,170.3789,170.4664,170.0969,170.233,8375.0
2018-02-22 11:20:00,175.19,175.37,175.09,175.26,7000.0,170.3302,170.5052,170.233,170.3983,7000.0
2018-02-22 11:25:00,174.97,175.4,174.97,175.32,7214.0,170.1163,170.5344,170.1163,170.4566,7214.0
2018-02-22 11:30:00,175.11,175.4,175.05,175.25,5261.0,170.2525,170.5344,170.1941,170.3886,5261.0
2018-02-22 11:35:00,175.18,175.5,175.04,175.44,8231.0,170.3205,170.6316,170.1844,170.5733,8231.0
2018-02-22 11:40:00,175.33,175.63,175.25,175.53,3888.0,170.4664,170.758,170.3886,170.6608,3888.0
2018-02-22 11:45:00,175.65,176.16,175.54,176.09,13209.0,170.7775,171.2733,170.6705,171.2053,13209.0
2018-02-22 11:50:00,176.17,176.17,175.79,175.94,5320.0,171.2831,171.2831,170.9136,171.0594,5320.0
2018-02-22 11:55:00,176.03,176.2,175.93,176.09,6675.0,171.1469,171.3122,171.0497,171.2053,6675.0
2018-02-22 12:00:00,176.0,176.24,175.9,176.12,5300.0,171.1178,171.3511,171.0205,171.2344,5300.0
2018-02-22 12:05:00,175.82,175.86,175.64,175.83,2200.0,170.9428,170.9817,170.7678,170.9525,2200.0
2018-02-22 12:10:00,175.88,175.94,175.75,175.82,6375.0,171.0011,171.0594,170.8747,170.9428,6375.0
2018-02-22 12:15:00,175.83,176.02,175.79,175.9,2566.0,170.9525,171.1372,170.9136,171.0205,2566.0
2018-02-22 12:20:00,175.8,175.97,175.6,175.97,3901.0,170.9233,171.0886,170.7289,171.0886,3901.0
2018-02-22 12:25:00,175.96,176.17,175.89,176.13,4944.0,171.0789,171.2831,171.0108,171.2442,4944.0
2018-02-22 12:30:00,176.11,176.21,175.89,175.94,12456.0,171.2247,171.3219,171.0108,171.0594,12456.0
2018-02-22 12:35:00,175.96,176.32,175.94,176.23,146574.0,171.0789,171.4289,171.0594,171.3414,146574.0
2018-02-22 12:40:00,176.31,176.44,176.16,176.39,5329.0,171.4192,171.5456,171.2733,171.497,5329.0
2018-02-22 12:45:00,176.22,176.26,175.8,176.0,4730.0,171.3317,171.3706,170.9233,171.1178,4730.0
2018-02-22 12:50:00,175.6,176.11,175.35,176.04,7459.0,170.7289,171.2247,170.4858,171.1567,7459.0
2018-02-22 12:55:00,176.07,176.29,175.65,175.65,8363.0,171.1858,171.3997,170.7775,170.7775,8363.0
2018-02-22 13:00:00,175.73,176.21,175.73,176.21,3450.0,170.8553,171.3219,170.8553,171.3219,3450.0
2018-02-22 13:05:00,176.12,176.25,175.93,176.13,6529.0,171.2344,171.3608,171.0497,171.2442,6529.0
2018-02-22 13:10:00,176.08,176.24,174.9,174.91,14225.0,171.1956,171.3511,170.0483,170.058,14225.0
2018-02-22 13:15:00,174.9,175.25,174.71,174.88,5950.0,170.0483,170.3886,169.8636,170.0288,5950.0
2018-02-22 13:20:00,174.97,175.06,174.59,174.99,14862.0,170.1163,170.2038,169.7469,170.1358,14862.0
2018-02-22 13:25:00,174.85,175.27,174.81,175.13,5200.0,169.9997,170.408,169.9608,170.2719,5200.0
2018-02-22 13:30:00,175.17,175.37,174.64,174.67,6623.0,170.3108,170.5052,169.7955,169.8247,6623.0
2018-02-22 13:35:00,174.58,175.11,174.58,175.11,6606.0,169.7372,170.2525,169.7372,170.2525,6606.0
2018-02-22 13:40:00,174.98,175.04,174.58,174.86,4200.0,170.1261,170.1844,169.7372,170.0094,4200.0
2018-02-22 13:45:00,174.67,174.8,174.34,174.43,7100.0,169.8247,169.9511,169.5038,169.5913,7100.0
2018-02-22 13:50:00,174.48,175.08,174.44,174.99,12339.0,169.6399,170.2233,169.601,170.1358,12339.0
2018-02-22 13:55:00,174.99,175.25,174.93,175.09,6932.0,170.1358,170.3886,170.0775,170.233,6932.0
2018-02-22 14:00:00,175.04,175.25,174.94,175.25,8822.0,170.1844,170.3886,170.0872,170.3886,8822.0
2018-02-22 14:05:00,175.22,175.43,175.13,175.18,9100.0,170.3594,170.5636,170.2719,170.3205,9100.0
2018-02-22 14:10:00,175.14,175.35,175.13,175.23,5781.0,170.2816,170.4858,170.2719,170.3691,5781.0
2018-02-22 14:15:00,175.29,175.74,175.29,175.72,10037.0,170.4275,170.865,170.4275,170.8455,10037.0
2018-02-22 14:20:00,175.64,175.88,175.56,175.72,6865.0,170.7678,171.0011,170.69,170.8455,6865.0
2018-02-22 14:25:00,175.74,176.3,175.7,176.27,7692.0,170.865,171.4094,170.8261,171.3803,7692.0
2018-02-22 14:30:00,176.17,176.23,176.07,176.2,4366.0,171.2831,171.3414,171.1858,171.3122,4366.0
2018-02-22 14:35:00,176.17,176.17,175.41,175.42,4850.0,171.2831,171.2831,170.5441,170.5539,4850.0
2018-02-22 14:40:00,175.56,175.59,175.17,175.51,10901.0,170.69,170.7191,170.3108,170.6414,10901.0
2018-02-22 14:45:00,175.54,175.54,175.26,175.45,11884.0,170.6705,170.6705,170.3983,170.583,11884.0
2018-02-22 14:50:00,175.38,175.54,175.29,175.4,9452.0,170.515,170.6705,170.4275,170.5344,9452.0
2018-02-22 14:55:00,175.45,175.49,174.42,174.46,11904.0,170.583,170.6219,169.5816,169.6205,11904.0
2018-02-22 15:00:00,174.39,174.83,174.38,174.43,16800.0,169.5524,169.9802,169.5427,169.5913,16800.0
2018-02-22 15:05:00,174.37,174.92,174.09,174.18,12377.0,169.533,170.0677,169.2608,169.3483,12377.0
2018-02-22 15:10:00,174.27,175.22,174.27,175.12,11986.0,169.4358,170.3594,169.4358,170.2622,11986.0
2018-02-22 15:15:00,175.07,175.11,174.76,175.11,9626.0,170.2136,170.2525,169.9122,170.2525,9626.0
2018-02-22 15:20:00,175.22,175.33,174.83,175.28,12001.0,170.3594,170.4664,169.9802,170.4177,12001.0
2018-02-22 15:25:00,175.17,175.62,174.72,174.98,10857.0,170.3108,170.7483,169.8733,170.1261,10857.0
2018-02-22 15:30:00,174.97,175.49,174.87,175.42,17524.0,170.1163,170.6219,170.0191,170.5539,17524.0
2018-02-22 15:35:00,175.51,175.55,175.01,175.21,17500.0,170.6414,170.6803,170.1552,170.3497,17500.0
2018-02-22 15:40:00,175.06,175.54,174.99,175.12,26002.0,170.2038,170.6705,170.1358,170.2622,26002.0
2018-02-22 15:45:00,175.17,175.21,174.53,174.72,28852.0,170.3108,170.3497,169.6885,169.8733,28852.0
2018-02-22 15:50:00,174.58,175.47,174.58,175.15,37039.0,169.7372,170.6025,169.7372,170.2914,37039.0
2018-02-22 15:55:00,175.1,175.24,174.83,175.1,70731.0,170.2427,170.3789,169.9802,170.2427,70731.0
2018-02-23 09:30:00,176.69,177.4,175.95,175.97,21562.0,171.7886,172.4789,171.0692,171.0886,21562.0
2018-02-23 09:35:00,176.49,177.0,176.27,176.66,8514.0,171.5942,172.09,171.3803,171.7595,8514.0
2018-02-23 09:40:00,176.71,177.89,176.7,177.51,16246.0,171.8081,172.9553,171.7984,172.5859,16246.0
2018-02-23 09:45:00,177.4,177.4,175.61,175.61,11898.0,172.4789,172.4789,170.7386,170.7386,11898.0
2018-02-23 09:50:00,175.62,176.86,175.62,176.49,8709.0,170.7483,171.9539,170.7483,171.5942,8709.0
2018-02-23 09:55:00,176.48,176.79,176.19,176.74,9953.0,171.5845,171.8859,171.3025,171.8372,9953.0
2018-02-23 10:00:00,176.75,177.35,176.51,177.35,13479.0,171.847,172.4303,171.6136,172.4303,13479.0
2018-02-23 10:05:00,177.31,177.35,176.31,176.31,10621.0,172.3914,172.4303,171.4192,171.4192,10621.0
2018-02-23 10:10:00,176.39,176.68,176.27,176.27,13437.0,171.497,171.7789,171.3803,171.3803,13437.0
2018-02-23 10:15:00,176.28,176.28,175.6,175.88,6844.0,171.39,171.39,170.7289,171.0011,6844.0
2018-02-23 10:20:00,175.78,176.5,175.62,176.49,13253.0,170.9039,171.6039,170.7483,171.5942,13253.0
2018-02-23 10:25:00,176.38,176.75,176.09,176.27,19150.0,171.4872,171.847,171.2053,171.3803,19150.0
2018-02-23 10:30:00,176.37,176.83,176.21,176.21,10377.0,171.4775,171.9247,171.3219,171.3219,10377.0
2018-02-23 10:35:00,176.09,176.32,176.01,176.22,5689.0,171.2053,171.4289,171.1275,171.3317,5689.0
2018-02-23 10:40:00,176.2,176.98,176.2,176.98,7400.0,171.3122,172.0706,171.3122,172.0706,7400.0
2018-02-23 10:45:00,176.98,177.09,176.61,176.77,10031.0,172.0706,172.1775,171.7109,171.8664,10031.0
2018-02-23 10:50:00,176.55,176.99,176.52,176.89,9100.0,171.6525,172.0803,171.6233,171.9831,9100.0
2018-02-23 10:55:00,176.85,176.85,176.57,176.57,2400.0,171.9442,171.9442,171.672,171.672,2400.0
2018-02-23 11:00:00,176.53,176.76,176.36,176.51,11959.0,171.6331,171.8567,171.4678,171.6136,11959.0
2018-02-23 11:05:00,176.43,176.43,175.85,175.97,4449.0,171.5358,171.5358,170.9719,171.0886,4449.0
2018-02-23 11:10:00,175.84,175.85,175.6,175.77,6547.0,170.9622,170.9719,170.7289,170.8942,6547.0
2018-02-23 11:15:00,175.62,175.85,175.49,175.5,6600.0,170.7483,170.9719,170.6219,170.6316,6600.0
2018-02-23 11:20:00,175.38,175.66,175.38,175.49,6405.0,170.515,170.7872,170.515,170.6219,6405.0
2018-02-23 11:25:00,175.47,175.61,175.46,175.53,4356.0,170.6025,170.7386,170.5928,170.6608,4356.0
2018-02-23 11:30:00,175.52,176.01,175.51,175.92,6394.0,170.6511,171.1275,170.6414,171.04,6394.0
2018-02-23 11:35:00,175.92,176.02,175.65,175.87,8318.0,171.04,171.1372,170.7775,170.9914,8318.0
2018-02-23 11:40:00,175.89,175.9,175.6,175.7,7672.0,171.0108,171.0205,170.7289,170.8261,7672.0
2018-02-23 11:45:00,175.69,175.94,175.55,175.87,8188.0,170.8164,171.0594,170.6803,170.9914,8188.0
2018-02-23 11:50:00,175.82,176.94,175.79,176.75,14864.0,170.9428,172.0317,170.9136,171.847,14864.0
2018-02-23 11:55:00,176.93,177.35,176.68,177.35,11692.0,172.022,172.4303,171.7789,172.4303,11692.0
2018-02-23 12:00:00,177.29,177.41,176.9,176.9,10080.0,172.372,172.4887,171.9928,171.9928,10080.0
2018-02-23 12:05:00,176.94,176.95,176.54,176.54,4409.0,172.0317,172.0414,171.6428,171.6428,4409.0
2018-02-23 12:10:00,176.52,177.01,176.51,176.89,9170.0,171.6233,172.0998,171.6136,171.9831,9170.0
2018-02-23 12:15:00,177.02,177.44,177.02,177.39,6896.0,172.1095,172.5178,172.1095,172.4692,6896.0
2018-02-23 12:20:00,177.42,177.42,177.0,177.25,10938.0,172.4984,172.4984,172.09,172.3331,10938.0
2018-02-23 12:25:00,177.16,177.24,177.0,177.05,6612.0,172.2456,172.3234,172.09,172.1386,6612.0
2018-02-23 12:30:00,177.09,177.14,176.96,177.05,6260.0,172.1775,172.2261,172.0511,172.1386,6260.0
2018-02-23 12:35:00,177.04,177.27,176.87,177.27,5846.0,172.1289,172.3525,171.9636,172.3525,5846.0
2018-02-23 12:40:00,177.29,177.4,176.92,177.03,7602.0,172.372,172.4789,172.0123,172.1192,7602.0
2018-02-23 12:45:00,176.93,176.95,176.62,176.93,6993.0,172.022,172.0414,171.7206,172.022,6993.0
2018-02-23 12:50:00,176.93,177.28,176.73,177.28,9600.0,172.022,172.3623,171.8275,172.3623,9600.0
2018-02-23 12:55:00,177.08,177.3,176.91,177.15,13789.0,172.1678,172.3817,172.0025,172.2359,13789.0
2018-02-23 13:00:00,177.15,177.22,176.94,176.97,1400.0,172.2359,172.3039,172.0317,172.0609,1400.0
2018-02-23 13:05:00,176.95,176.96,176.74,176.77,3920.0,172.0414,172.0511,171.8372,171.8664,3920.0
2018-02-23 13:10:00,176.78,177.3,176.78,177.02,11720.0,171.8761,172.3817,171.8761,172.1095,11720.0
2018-02-23 13:15:00,177.05,177.16,176.86,176.93,4109.0,172.1386,172.2456,171.9539,172.022,4109.0
2018-02-23 13:20:00,176.88,177.21,176.88,177.21,9875.0,171.9734,172.2942,171.9734,172.2942,9875.0
2018-02-23 13:25:00,177.18,177.2,176.9,177.06,5200.0,172.265,172.2845,171.9928,172.1484,5200.0
2018-02-23 13:30:00,177.07,177.1,176.94,176.94,7615.0,172.1581,172.1873,172.0317,172.0317,7615.0
2018-02-23 13:35:00,176.96,176.99,176.71,176.73,5080.0,172.0511,172.0803,171.8081,171.8275,5080.0
2018-02-23 13:40:00,176.74,176.94,176.62,176.91,5810.0,171.8372,172.0317,171.7206,172.0025,5810.0
2018-02-23 13:45:00,176.89,177.09,176.72,176.96,8183.0,171.9831,172.1775,171.8178,172.0511,8183.0
2018-02-23 13:50:00,177.0,177.13,176.85,176.85,3600.0,172.09,172.2164,171.9442,171.9442,3600.0
2018-02-23 13:55:00,176.81,177.04,176.81,176.99,3999.0,171.9053,172.1289,171.9053,172.0803,3999.0
2018-02-23 14:00:00,176.94,177.13,176.84,176.84,5306.0,172.0317,172.2164,171.9345,171.9345,5306.0
2018-02-23 14:05:00,176.83,176.92,176.67,176.92,4402.0,171.9247,172.0123,171.7692,172.0123,4402.0
2018-02-23 14:10:00,176.9,177.08,176.85,177.0,6404.0,171.9928,172.1678,171.9442,172.09,6404.0
2018-02-23 14:15:00,177.08,177.23,177.0,177.1,7404.0,172.1678,172.3137,172.09,172.1873,7404.0
2018-02-23 14:20:00,177.2,177.65,177.13,177.65,10354.0,172.2845,172.722,172.2164,172.722,10354.0
2018-02-23 14:25:00,177.62,177.62,177.31,177.42,3120.0,172.6928,172.6928,172.3914,172.4984,3120.0
2018-02-23 14:30:00,177.48,177.86,177.48,177.63,14895.0,172.5567,172.9262,172.5567,172.7026,14895.0
2018-02-23 14:35:00,177.68,177.86,177.34,177.52,10693.0,172.7512,172.9262,172.4206,172.5956,10693.0
2018-02-23 14:40:00,177.47,177.81,177.46,177.81,5665.0,172.547,172.8776,172.5373,172.8776,5665.0
2018-02-23 14:45:00,177.73,178.25,177.72,178.25,4517.0,172.7998,173.3054,172.7901,173.3054,4517.0
2018-02-23 14:50:00,178.28,178.73,178.2,178.27,12228.0,173.3345,173.772,173.2567,173.3248,12228.0
2018-02-23 14:55:00,178.23,178.23,177.86,178.0,7443.0,173.2859,173.2859,172.9262,173.0623,7443.0
2018-02-23 15:00:00,178.01,178.52,178.0,178.44,7635.0,173.072,173.5679,173.0623,173.4901,7635.0
2018-02-23 15:05:00,178.43,178.73,178.43,178.72,15280.0,173.4804,173.772,173.4804,173.7623,15280.0
2018-02-23 15:10:00,178.72,178.79,178.25,178.35,10769.0,173.7623,173.8304,173.3054,173.4026,10769.0
2018-02-23 15:15:00,178.36,178.37,177.98,178.0,24200.0,173.4123,173.422,173.0428,173.0623,24200.0
2018-02-23 15:20:00,177.95,178.51,177.95,178.51,8680.0,173.0137,173.5581,173.0137,173.5581,8680.0
2018-02-23 15:25:00,178.55,178.81,178.22,178.38,17937.0,173.597,173.8498,173.2762,173.4318,17937.0
2018-02-23 15:30:00,178.35,178.61,177.97,177.98,11170.0,173.4026,173.6554,173.0331,173.0428,11170.0
2018-02-23 15:35:00,177.99,178.28,177.98,177.99,15298.0,173.0526,173.3345,173.0428,173.0526,15298.0
2018-02-23 15:40:00,177.96,178.38,177.96,178.35,22369.0,173.0234,173.4318,173.0234,173.4026,22369.0
2018-02-23 15:45:00,178.41,178.74,178.32,178.74,25485.0,173.4609,173.7818,173.3734,173.7818,25485.0
2018-02-23 15:50:00,178.7,178.75,178.38,178.58,25536.0,173.7429,173.7915,173.4318,173.6262,25536.0
2018-02-23 15:55:00,178.59,179.23,178.59,179.15,71630.0,173.6359,174.2582,173.6359,174.1804,71630.0
2018-02-26 09:30:00,180.36,180.4,179.75,179.75,21024.0,175.3568,175.3957,174.7637,174.7637,21024.0
2018-02-26 09:35:00,179.98,180.92,179.92,180.64,22073.0,174.9874,175.9013,174.929,175.6291,22073.0
2018-02-26 09:40:00,180.79,180.92,179.84,179.91,7743.0,175.7749,175.9013,174.8513,174.9193,7743.0
2018-02-26 09:45:00,179.9,180.1,179.4,179.71,9492.0,174.9096,175.104,174.4235,174.7249,9492.0
2018-02-26 09:50:00,179.58,179.58,178.81,179.03,16462.0,174.5985,174.5985,173.8498,174.0637,16462.0
2018-02-26 09:55:00,179.0,179.16,178.54,179.08,10700.0,174.0346,174.1901,173.5873,174.1123,10700.0
2018-02-26 10:00:00,179.08,179.67,179.07,179.52,6950.0,174.1123,174.686,174.1026,174.5401,6950.0
2018-02-26 10:05:00,179.45,179.57,178.7,178.84,8428.0,174.4721,174.5887,173.7429,173.879,8428.0
2018-02-26 10:10:00,178.99,179.41,178.76,179.0,22278.0,174.0248,174.4332,173.8012,174.0346,22278.0
2018-02-26 10:15:00,178.92,179.1,178.6,179.08,10635.0,173.9568,174.1318,173.6456,174.1123,10635.0
2018-02-26 10:20:00,179.07,179.27,178.97,179.16,13790.0,174.1026,174.2971,174.0054,174.1901,13790.0
2018-02-26 10:25:00,179.02,179.02,178.04,178.28,8368.0,174.054,174.054,173.1012,173.3345,8368.0
2018-02-26 10:30:00,178.2,178.42,177.88,177.96,9181.0,173.2567,173.4706,172.9456,173.0234,9181.0
2018-02-26 10:35:00,177.98,178.09,177.43,178.08,11948.0,173.0428,173.1498,172.5081,173.1401,11948.0
2018-02-26 10:40:00,177.77,178.18,177.76,178.02,5350.0,172.8387,173.2373,172.8289,173.0817,5350.0
2018-02-26 10:45:00,178.01,178.24,177.8,178.18,5943.0,173.072,173.2956,172.8678,173.2373,5943.0
2018-02-26 10:50:00,178.25,178.25,177.75,177.97,5045.0,173.3054,173.3054,172.8192,173.0331,5045.0
2018-02-26 10:55:00,177.89,178.03,177.54,177.61,10831.0,172.9553,173.0915,172.6151,172.6831,10831.0
2018-02-26 11:00:00,177.48,178.2,177.36,178.2,6532.0,172.5567,173.2567,172.44,173.2567,6532.0
2018-02-26 11:05:00,178.1,178.27,177.94,178.12,5568.0,173.1595,173.3248,173.004,173.179,5568.0
2018-02-26 11:10:00,178.2,178.21,177.94,178.08,3910.0,173.2567,173.2665,173.004,173.1401,3910.0
2018-02-26 11:15:00,178.02,178.73,178.01,178.68,4835.0,173.0817,173.772,173.072,173.7234,4835.0
2018-02-26 11:20:00,178.69,178.99,178.53,178.99,7784.0,173.7332,174.0248,173.5776,174.0248,7784.0
2018-02-26 11:25:00,178.89,179.37,178.8,179.1,9022.0,173.9276,174.3943,173.8401,174.1318,9022.0
2018-02-26 11:30:00,179.16,179.25,178.89,178.93,8108.0,174.1901,174.2776,173.9276,173.9665,8108.0
2018-02-26 11:35:00,178.86,178.86,178.43,178.63,2777.0,173.8984,173.8984,173.4804,173.6748,2777.0
2018-02-26 11:40:00,178.5,178.87,178.49,178.72,10350.0,173.5484,173.9082,173.5387,173.7623,10350.0
2018-02-26 11:45:00,178.79,178.94,178.61,178.94,2116.0,173.8304,173.9762,173.6554,173.9762,2116.0
2018-02-26 11:50:00,178.97,178.98,178.79,178.83,3925.0,174.0054,174.0151,173.8304,173.8693,3925.0
2018-02-26 11:55:00,178.76,178.79,178.46,178.55,3912.0,173.8012,173.8304,173.5095,173.597,3912.0
2018-02-26 12:00:00,178.48,179.11,178.47,179.05,4381.0,173.529,174.1415,173.5193,174.0832,4381.0
2018-02-26 12:05:00,179.09,179.44,178.98,179.44,5084.0,174.1221,174.4623,174.0151,174.4623,5084.0
2018-02-26 12:10:00,179.44,179.84,179.44,179.58,4649.0,174.4623,174.8513,174.4623,174.5985,4649.0
2018-02-26 12:15:00,179.61,179.81,179.6,179.81,3168.0,174.6276,174.8221,174.6179,174.8221,3168.0
2018-02-26 12:20:00,179.7,179.87,179.67,179.87,2588.0,174.7151,174.8804,174.686,174.8804,2588.0
2018-02-26 12:25:00,179.8,179.96,179.76,179.88,2025.0,174.8124,174.9679,174.7735,174.8901,2025.0
2018-02-26 12:30:00,179.91,180.04,179.51,179.51,5752.0,174.9193,175.0457,174.5304,174.5304,5752.0
2018-02-26 12:35:00,179.55,179.73,179.4,179.73,4685.0,174.5693,174.7443,174.4235,174.7443,4685.0
2018-02-26 12:40:00,179.75,179.95,179.71,179.95,1811.0,174.7637,174.9582,174.7249,174.9582,1811.0
2018-02-26 12:45:00,180.05,180.48,180.04,180.48,5741.0,175.0554,175.4735,175.0457,175.4735,5741.0
2018-02-26 12:50:00,180.44,180.44,180.16,180.41,4735.0,175.4346,175.4346,175.1624,175.4054,4735.0
2018-02-26 12:55:00,180.36,180.36,180.19,180.33,1800.0,175.3568,175.3568,175.1915,175.3277,1800.0
2018-02-26 13:00:00,180.41,180.56,180.34,180.39,2622.0,175.4054,175.5513,175.3374,175.386,2622.0
2018-02-26 13:05:00,180.38,180.38,180.06,180.19,2910.0,175.3763,175.3763,175.0651,175.1915,2910.0
2018-02-26 13:10:00,180.15,180.27,180.07,180.15,1700.0,175.1527,175.2693,175.0749,175.1527,1700.0
2018-02-26 13:15:00,180.06,180.06,179.84,179.87,5197.0,175.0651,175.0651,174.8513,174.8804,5197.0
2018-02-26 13:20:00,179.89,180.05,179.85,179.92,2381.0,174.8999,175.0554,174.861,174.929,2381.0
2018-02-26 13:25:00,179.84,180.1,179.79,180.1,1600.0,174.8513,175.104,174.8026,175.104,1600.0
2018-02-26 13:30:00,180.21,180.27,179.96,180.15,7005.0,175.211,175.2693,174.9679,175.1527,7005.0
2018-02-26 13:35:00,180.28,180.59,180.09,180.36,20157.0,175.279,175.5804,175.0943,175.3568,20157.0
2018-02-26 13:40:00,180.36,180.68,180.26,180.27,35802.0,175.3568,175.6679,175.2596,175.2693,35802.0
2018-02-26 13:45:00,180.27,180.27,180.1,180.12,2215.0,175.2693,175.2693,175.104,175.1235,2215.0
2018-02-26 13:50:00,180.06,180.22,180.04,180.15,3475.0,175.0651,175.2207,175.0457,175.1527,3475.0
2018-02-26 13:55:00,180.21,180.47,180.21,180.38,6969.0,175.211,175.4638,175.211,175.3763,6969.0
2018-02-26 14:00:00,180.2,180.32,180.11,180.32,1900.0,175.2013,175.3179,175.1138,175.3179,1900.0
2018-02-26 14:05:00,180.38,180.5,180.28,180.35,3768.0,175.3763,175.4929,175.279,175.3471,3768.0
2018-02-26 14:10:00,180.4,180.56,180.4,180.47,5039.0,175.3957,175.5513,175.3957,175.4638,5039.0
2018-02-26 14:15:00,180.44,180.44,180.23,180.34,2883.0,175.4346,175.4346,175.2304,175.3374,2883.0
2018-02-26 14:20:00,180.23,180.25,180.08,180.16,2707.0,175.2304,175.2499,175.0846,175.1624,2707.0
2018-02-26 14:25:00,180.12,180.48,180.12,180.43,8555.0,175.1235,175.4735,175.1235,175.4249,8555.0
2018-02-26 14:30:00,180.36,180.36,180.09,180.33,5703.0,175.3568,175.3568,175.0943,175.3277,5703.0
2018-02-26 14:35:00,180.31,180.36,180.07,180.08,3982.0,175.3082,175.3568,175.0749,175.0846,3982.0
2018-02-26 14:40:00,180.11,180.42,180.03,180.3,4935.0,175.1138,175.4152,175.036,175.2985,4935.0
2018-02-26 14:45:00,180.24,180.3,180.09,180.16,4414.0,175.2402,175.2985,175.0943,175.1624,4414.0
2018-02-26 14:50:00,180.14,180.49,180.01,180.4,8900.0,175.1429,175.4832,175.0165,175.3957,8900.0
2018-02-26 14:55:00,180.44,180.47,180.22,180.26,5657.0,175.4346,175.4638,175.2207,175.2596,5657.0
2018-02-26 15:00:00,180.22,180.41,180.17,180.41,5700.0,175.2207,175.4054,175.1721,175.4054,5700.0
2018-02-26 15:05:00,180.27,180.63,180.13,180.46,9350.0,175.2693,175.6193,175.1332,175.4541,9350.0
2018-02-26 15:10:00,180.56,180.59,180.37,180.42,3988.0,175.5513,175.5804,175.3665,175.4152,3988.0
2018-02-26 15:15:00,180.33,180.67,180.27,180.67,3705.0,175.3277,175.6582,175.2693,175.6582,3705.0
2018-02-26 15:20:00,180.67,180.74,180.5,180.53,9461.0,175.6582,175.7263,175.4929,175.5221,9461.0
2018-02-26 15:25:00,180.53,180.69,180.41,180.62,4315.0,175.5221,175.6777,175.4054,175.6096,4315.0
2018-02-26 15:30:00,180.63,180.81,180.43,180.79,10952.0,175.6193,175.7943,175.4249,175.7749,10952.0
2018-02-26 15:35:00,180.83,181.08,180.68,181.07,14729.0,175.8138,176.0569,175.6679,176.0471,14729.0
2018-02-26 15:40:00,181.07,181.07,180.72,180.88,11110.0,176.0471,176.0471,175.7068,175.8624,11110.0
2018-02-26 15:45:00,180.84,181.07,180.28,180.28,26775.0,175.8235,176.0471,175.279,175.279,26775.0
2018-02-26 15:50:00,180.42,180.59,180.1,180.13,14443.0,175.4152,175.5804,175.104,175.1332,14443.0
2018-02-26 15:55:00,180.2,180.79,180.2,180.63,48280.0,175.2013,175.7749,175.2013,175.6193,48280.0
2018-02-27 09:30:00,180.5,180.97,179.57,179.96,27630.0,175.4929,175.9499,174.5887,174.9679,27630.0
2018-02-27 09:35:00,180.04,181.44,179.78,181.23,12293.0,175.0457,176.4069,174.7929,176.2027,12293.0
2018-02-27 09:40:00,181.11,181.13,180.44,180.49,4225.0,176.086,176.1055,175.4346,175.4832,4225.0
2018-02-27 09:45:00,180.46,181.35,180.18,181.09,19017.0,175.4541,176.3194,175.1818,176.0666,19017.0
2018-02-27 09:50:00,181.06,181.1,180.22,180.51,17280.0,176.0374,176.0763,175.2207,175.5027,17280.0
2018-02-27 09:55:00,180.43,180.51,180.13,180.23,1841.0,175.4249,175.5027,175.1332,175.2304,1841.0
2018-02-27 10:00:00,180.33,180.74,180.24,180.74,3100.0,175.3277,175.7263,175.2402,175.7263,3100.0
2018-02-27 10:05:00,180.79,181.15,180.53,180.84,13230.0,175.7749,176.1249,175.5221,175.8235,13230.0
2018-02-27 10:10:00,180.69,181.18,180.67,181.11,5092.0,175.6777,176.1541,175.6582,176.086,5092.0
2018-02-27 10:15:00,181.18,181.7,180.97,181.56,11349.0,176.1541,176.6597,175.9499,176.5235,11349.0
2018-02-27 10:20:00,181.69,182.16,181.51,181.62,13786.0,176.6499,177.1069,176.4749,176.5819,13786.0
2018-02-27 10:25:00,181.42,181.5,180.76,180.76,11297.0,176.3874,176.4652,175.7457,175.7457,11297.0
2018-02-27 10:30:00,180.95,181.02,180.51,180.6,6307.0,175.9305,175.9985,175.5027,175.5902,6307.0
2018-02-27 10:35:00,180.63,180.92,180.19,180.44,6463.0,175.6193,175.9013,175.1915,175.4346,6463.0
2018-02-27 10:40:00,180.54,180.67,180.04,180.33,49713.0,175.5318,175.6582,175.0457,175.3277,49713.0
2018-02-27 10:45:00,180.5,180.56,180.02,180.32,19550.0,175.4929,175.5513,175.0263,175.3179,19550.0
2018-02-27 10:50:00,180.35,180.91,180.34,180.4,17259.0,175.3471,175.8916,175.3374,175.3957,17259.0
2018-02-27 10:55:00,180.57,180.92,180.2,180.92,5627.0,175.561,175.9013,175.2013,175.9013,5627.0
2018-02-27 11:00:00,180.8,181.53,180.75,181.29,6159.0,175.7846,176.4944,175.736,176.261,6159.0
2018-02-27 11:05:00,181.15,181.34,180.85,181.25,17630.0,176.1249,176.3096,175.8332,176.2221,17630.0
2018-02-27 11:10:00,181.39,181.7,180.92,180.93,8821.0,176.3583,176.6597,175.9013,175.911,8821.0
2018-02-27 11:15:00,181.03,181.05,180.43,180.58,4501.0,176.0082,176.0277,175.4249,175.5707,4501.0
2018-02-27 11:20:00,180.65,180.83,180.03,180.83,7800.0,175.6388,175.8138,175.036,175.8138,7800.0
2018-02-27 11:25:00,180.83,181.33,180.57,180.57,8418.0,175.8138,176.2999,175.561,175.561,8418.0
2018-02-27 11:30:00,180.45,180.91,180.32,180.69,3191.0,175.4443,175.8916,175.3179,175.6777,3191.0
2018-02-27 11:35:00,180.7,180.75,180.17,180.28,5481.0,175.6874,175.736,175.1721,175.279,5481.0
2018-02-27 11:40:00,180.09,180.46,179.92,180.33,4026.0,175.0943,175.4541,174.929,175.3277,4026.0
2018-02-27 11:45:00,180.38,180.45,180.04,180.4,6966.0,175.3763,175.4443,175.0457,175.3957,6966.0
2018-02-27 11:50:00,180.65,180.7,180.49,180.5,1800.0,175.6388,175.6874,175.4832,175.4929,1800.0
2018-02-27 11:55:00,180.46,180.6,179.75,179.85,5920.0,175.4541,175.5902,174.7637,174.861,5920.0
2018-02-27 12:00:00,179.81,180.19,179.67,180.12,3000.0,174.8221,175.1915,174.686,175.1235,3000.0
2018-02-27 12:05:00,180.26,180.4,180.03,180.36,2406.0,175.2596,175.3957,175.036,175.3568,2406.0
2018-02-27 12:10:00,180.25,180.25,180.01,180.12,2405.0,175.2499,175.2499,175.0165,175.1235,2405.0
2018-02-27 12:15:00,180.25,180.34,179.9,179.95,3800.0,175.2499,175.3374,174.9096,174.9582,3800.0
2018-02-27 12:20:00,179.91,179.95,179.49,179.86,8977.0,174.9193,174.9582,174.511,174.8707,8977.0
2018-02-27 12:25:00,179.83,180.7,179.78,180.44,8850.0,174.8415,175.6874,174.7929,175.4346,8850.0
2018-02-27 12:30:00,180.53,180.67,180.27,180.27,5100.0,175.5221,175.6582,175.2693,175.2693,5100.0
2018-02-27 12:35:00,180.35,180.79,180.28,180.46,3300.0,175.3471,175.7749,175.279,175.4541,3300.0
2018-02-27 12:40:00,180.77,181.04,180.77,181.04,3340.0,175.7555,176.018,175.7555,176.018,3340.0
2018-02-27 12:45:00,181.15,181.43,181.05,181.24,6500.0,176.1249,176.3971,176.0277,176.2124,6500.0
2018-02-27 12:50:00,181.29,181.51,181.14,181.2,10978.0,176.261,176.4749,176.1152,176.1735,10978.0
2018-02-27 12:55:00,181.06,181.68,180.95,181.68,17302.0,176.0374,176.6402,175.9305,176.6402,17302.0
2018-02-27 13:00:00,181.74,181.78,181.1,181.31,7137.0,176.6985,176.7374,176.0763,176.2805,7137.0
2018-02-27 13:05:00,181.19,181.48,181.16,181.48,2100.0,176.1638,176.4458,176.1346,176.4458,2100.0
2018-02-27 13:10:00,181.4,181.4,180.91,181.13,2681.0,176.368,176.368,175.8916,176.1055,2681.0
2018-02-27 13:15:00,181.03,181.17,180.79,180.92,4196.0,176.0082,176.1444,175.7749,175.9013,4196.0
2018-02-27 13:20:00,181.04,181.22,180.96,180.99,2964.0,176.018,176.193,175.9402,175.9693,2964.0
2018-02-27 13:25:00,180.96,181.46,180.92,181.26,11525.0,175.9402,176.4263,175.9013,176.2319,11525.0
2018-02-27 13:30:00,181.29,181.52,181.17,181.34,15712.0,176.261,176.4846,176.1444,176.3096,15712.0
2018-02-27 13:35:00,181.19,181.4,181.0,181.23,22801.0,176.1638,176.368,175.9791,176.2027,22801.0
2018-02-27 13:40:00,181.16,181.24,180.83,180.97,5831.0,176.1346,176.2124,175.8138,175.9499,5831.0
2018-02-27 13:45:00,181.24,181.35,180.95,180.96,2224.0,176.2124,176.3194,175.9305,175.9402,2224.0
2018-02-27 13:50:00,181.0,181.0,180.58,180.82,5459.0,175.9791,175.9791,175.5707,175.8041,5459.0
2018-02-27 13:55:00,180.8,180.8,180.23,180.4,3839.0,175.7846,175.7846,175.2304,175.3957,3839.0
2018-02-27 14:00:00,180.43,180.51,180.1,180.22,6453.0,175.4249,175.5027,175.104,175.2207,6453.0
2018-02-27 14:05:00,180.13,180.61,179.92,180.44,4545.0,175.1332,175.5999,174.929,175.4346,4545.0
2018-02-27 14:10:00,180.62,180.86,180.28,180.46,4377.0,175.6096,175.843,175.279,175.4541,4377.0
2018-02-27 14:15:00,180.64,180.64,180.28,180.34,4550.0,175.6291,175.6291,175.279,175.3374,4550.0
2018-02-27 14:20:00,180.27,180.63,180.25,180.48,4100.0,175.2693,175.6193,175.2499,175.4735,4100.0
2018-02-27 14:25:00,180.43,180.99,180.43,180.83,4450.0,175.4249,175.9693,175.4249,175.8138,4450.0
2018-02-27 14:30:00,180.93,181.26,180.79,181.25,3600.0,175.911,176.2319,175.7749,176.2221,3600.0
2018-02-27 14:35:00,181.37,181.61,180.74,180.86,7140.0,176.3388,176.5722,175.7263,175.843,7140.0
2018-02-27 14:40:00,180.75,180.94,180.57,180.78,7521.0,175.736,175.9207,175.561,175.7652,7521.0
2018-02-27 14:45:00,180.58,180.65,180.33,180.53,5400.0,175.5707,175.6388,175.3277,175.5221,5400.0
2018-02-27 14:50:00,180.63,180.82,180.2,180.41,6985.0,175.6193,175.8041,175.2013,175.4054,6985.0
2018-02-27 14:55:00,180.39,180.76,180.39,180.5,4740.0,175.386,175.7457,175.386,175.4929,4740.0
2018-02-27 15:00:00,180.41,180.46,179.94,180.02,11100.0,175.4054,175.4541,174.9485,175.0263,11100.0
2018-02-27 15:05:00,179.93,179.94,179.58,179.58,8632.0,174.9388,174.9485,174.5985,174.5985,8632.0
2018-02-27 15:10:00,179.58,180.05,179.5,179.87,15872.0,174.5985,175.0554,174.5207,174.8804,15872.0
2018-02-27 15:15:00,179.92,180.14,179.68,179.72,10463.0,174.929,175.1429,174.6957,174.7346,10463.0
2018-02-27 15:20:00,179.76,180.03,179.59,179.75,12925.0,174.7735,175.036,174.6082,174.7637,12925.0
2018-02-27 15:25:00,179.81,179.81,179.37,179.72,30940.0,174.8221,174.8221,174.3943,174.7346,30940.0
2018-02-27 15:30:00,179.66,179.92,179.06,179.16,27250.0,174.6762,174.929,174.0929,174.1901,27250.0
2018-02-27 15:35:00,179.19,179.37,178.84,179.37,18951.0,174.2193,174.3943,173.879,174.3943,18951.0
2018-02-27 15:40:00,179.19,179.26,178.67,178.68,14654.0,174.2193,174.2873,173.7137,173.7234,14654.0
2018-02-27 15:45:00,178.73,179.23,178.71,179.09,23884.0,173.772,174.2582,173.7526,174.1221,23884.0
2018-02-27 15:50:00,179.05,179.07,178.59,178.8,30951.0,174.0832,174.1026,173.6359,173.8401,30951.0
2018-02-27 15:55:00,178.83,178.84,178.31,178.38,82802.0,173.8693,173.879,173.3637,173.4318,82802.0
2018-02-28 09:30:00,179.46,179.99,179.19,179.89,25329.0,174.4818,174.9971,174.2193,174.8999,25329.0
2018-02-28 09:35:00,179.61,179.63,178.65,178.81,8624.0,174.6276,174.6471,173.6943,173.8498,8624.0
2018-02-28 09:40:00,178.96,178.96,177.61,177.81,12019.0,173.9957,173.9957,172.6831,172.8776,12019.0
2018-02-28 09:45:00,177.66,178.01,177.26,177.72,13029.0,172.7317,173.072,172.3428,172.7901,13029.0
2018-02-28 09:50:00,177.81,177.95,177.34,177.49,28814.0,172.8776,173.0137,172.4206,172.5664,28814.0
2018-02-28 09:55:00,177.62,177.72,176.7,176.83,12855.0,172.6928,172.7901,171.7984,171.9247,12855.0
2018-02-28 10:00:00,176.89,177.44,176.38,176.84,31861.0,171.9831,172.5178,171.4872,171.9345,31861.0
2018-02-28 10:05:00,176.77,176.86,176.24,176.54,10417.0,171.8664,171.9539,171.3511,171.6428,10417.0
2018-02-28 10:10:00,176.53,177.34,176.48,177.17,12791.0,171.6331,172.4206,171.5845,172.2553,12791.0
2018-02-28 10:15:00,177.32,177.74,177.19,177.74,20548.0,172.4012,172.8095,172.2748,172.8095,20548.0
2018-02-28 10:20:00,177.75,178.52,177.62,178.52,15616.0,172.8192,173.5679,172.6928,173.5679,15616.0
2018-02-28 10:25:00,178.61,179.05,178.46,178.63,19691.0,173.6554,174.0832,173.5095,173.6748,19691.0
2018-02-28 10:30:00,178.64,178.72,177.42,177.48,19990.0,173.6845,173.7623,172.4984,172.5567,19990.0
2018-02-28 10:35:00,177.43,177.74,177.41,177.7,6837.0,172.5081,172.8095,172.4887,172.7706,6837.0
2018-02-28 10:40:00,177.78,177.78,176.62,176.73,11408.0,172.8484,172.8484,171.7206,171.8275,11408.0
2018-02-28 10:45:00,176.79,177.09,176.71,177.01,9646.0,171.8859,172.1775,171.8081,172.0998,9646.0
2018-02-28 10:50:00,176.9,176.91,176.47,176.56,8951.0,171.9928,172.0025,171.5747,171.6622,8951.0
2018-02-28 10:55:00,176.66,176.77,176.2,176.77,11900.0,171.7595,171.8664,171.3122,171.8664,11900.0
2018-02-28 11:00:00,176.72,177.05,176.51,177.04,9669.0,171.8178,172.1386,171.6136,172.1289,9669.0
2018-02-28 11:05:00,177.07,177.49,176.77,176.77,7173.0,172.1581,172.5664,171.8664,171.8664,7173.0
2018-02-28 11:10:00,176.71,176.89,176.15,176.21,13992.0,171.8081,171.9831,171.2636,171.3219,13992.0
2018-02-28 11:15:00,176.27,177.0,176.27,176.93,5628.0,171.3803,172.09,171.3803,172.022,5628.0
2018-02-28 11:20:00,176.9,176.97,176.65,176.78,10070.0,171.9928,172.0609,171.7497,171.8761,10070.0
2018-02-28 11:25:00,176.83,176.98,176.25,176.65,27057.0,171.9247,172.0706,171.3608,171.7497,27057.0
2018-02-28 11:30:00,176.55,176.62,176.27,176.4,13340.0,171.6525,171.7206,171.3803,171.5067,13340.0
2018-02-28 11:35:00,176.32,176.75,176.0,176.01,16568.0,171.4289,171.847,171.1178,171.1275,16568.0
2018-02-28 11:40:00,176.08,176.16,175.71,175.81,10894.0,171.1956,171.2733,170.8358,170.933,10894.0
2018-02-28 11:45:00,175.8,175.81,175.04,175.3,21526.0,170.9233,170.933,170.1844,170.4372,21526.0
2018-02-28 11:50:00,175.37,176.11,175.29,176.08,7985.0,170.5052,171.2247,170.4275,171.1956,7985.0
2018-02-28 11:55:00,176.03,176.78,176.03,176.71,30905.0,171.1469,171.8761,171.1469,171.8081,30905.0
2018-02-28 12:00:00,176.8,177.12,176.66,176.93,6835.0,171.8956,172.2067,171.7595,172.022,6835.0
2018-02-28 12:05:00,176.89,177.6,176.73,177.51,31214.0,171.9831,172.6734,171.8275,172.5859,31214.0
2018-02-28 12:10:00,177.49,177.64,177.35,177.52,14656.0,172.5664,172.7123,172.4303,172.5956,14656.0
2018-02-28 12:15:00,177.61,177.68,177.38,177.43,4817.0,172.6831,172.7512,172.4595,172.5081,4817.0
2018-02-28 12:20:00,177.47,177.71,177.35,177.64,9772.0,172.547,172.7803,172.4303,172.7123,9772.0
2018-02-28 12:25:00,177.86,177.96,177.49,177.55,12230.0,172.9262,173.0234,172.5664,172.6248,12230.0
2018-02-28 12:30:00,177.55,177.63,177.37,177.53,9007.0,172.6248,172.7026,172.4498,172.6053,9007.0
2018-02-28 12:35:00,177.39,177.89,177.39,177.84,3237.0,172.4692,172.9553,172.4692,172.9067,3237.0
2018-02-28 12:40:00,177.87,178.19,177.74,177.96,6710.0,172.9359,173.247,172.8095,173.0234,6710.0
2018-02-28 12:45:00,178.06,178.43,177.97,178.43,3908.0,173.1206,173.4804,173.0331,173.4804,3908.0
2018-02-28 12:50:00,178.33,178.38,178.14,178.38,5050.0,173.3831,173.4318,173.1984,173.4318,5050.0
2018-02-28 12:55:00,178.32,178.62,178.31,178.59,3135.0,173.3734,173.6651,173.3637,173.6359,3135.0
2018-02-28 13:00:00,178.42,178.42,178.22,178.31,2385.0,173.4706,173.4706,173.2762,173.3637,2385.0
2018-02-28 13:05:00,178.1,178.31,178.1,178.26,3205.0,173.1595,173.3637,173.1595,173.3151,3205.0
2018-02-28 13:10:00,178.25,178.47,178.15,178.16,3127.0,173.3054,173.5193,173.2081,173.2179,3127.0
2018-02-28 13:15:00,178.25,178.51,178.21,178.51,7914.0,173.3054,173.5581,173.2665,173.5581,7914.0
2018-02-28 13:20:00,178.56,178.75,178.35,178.69,5609.0,173.6068,173.7915,173.4026,173.7332,5609.0
2018-02-28 13:25:00,178.77,178.83,178.39,178.53,6119.0,173.8109,173.8693,173.4415,173.5776,6119.0
2018-02-28 13:30:00,178.5,178.5,178.23,178.46,3548.0,173.5484,173.5484,173.2859,173.5095,3548.0
2018-02-28 13:35:00,178.61,178.62,178.28,178.52,3054.0,173.6554,173.6651,173.3345,173.5679,3054.0
2018-02-28 13:40:00,178.45,178.65,178.07,178.12,26951.0,173.4998,173.6943,173.1304,173.179,26951.0
2018-02-28 13:45:00,178.18,178.24,177.58,177.59,15438.0,173.2373,173.2956,172.6539,172.6637,15438.0
2018-02-28 13:50:00,177.45,178.26,177.43,178.26,3678.0,172.5275,173.3151,172.5081,173.3151,3678.0
2018-02-28 13:55:00,178.2,178.39,178.19,178.31,5300.0,173.2567,173.4415,173.247,173.3637,5300.0
2018-02-28 14:00:00,178.32,178.54,178.32,178.52,3011.0,173.3734,173.5873,173.3734,173.5679,3011.0
2018-02-28 14:05:00,178.34,178.52,178.15,178.4,5133.0,173.3929,173.5679,173.2081,173.4512,5133.0
2018-02-28 14:10:00,178.3,178.78,178.29,178.74,12233.0,173.354,173.8207,173.3442,173.7818,12233.0
2018-02-28 14:15:00,178.69,179.18,178.64,179.07,13103.0,173.7332,174.2096,173.6845,174.1026,13103.0
2018-02-28 14:20:00,179.08,179.32,178.9,178.95,6311.0,174.1123,174.3457,173.9373,173.9859,6311.0
2018-02-28 14:25:00,179.14,179.33,178.88,179.06,12000.0,174.1707,174.3554,173.9179,174.0929,12000.0
2018-02-28 14:30:00,178.91,179.01,178.43,178.43,13443.0,173.947,174.0443,173.4804,173.4804,13443.0
2018-02-28 14:35:00,178.34,178.84,178.34,178.42,7307.0,173.3929,173.879,173.3929,173.4706,7307.0
2018-02-28 14:40:00,178.41,178.79,178.39,178.54,11650.0,173.4609,173.8304,173.4415,173.5873,11650.0
2018-02-28 14:45:00,178.36,178.62,178.36,178.48,9473.0,173.4123,173.6651,173.4123,173.529,9473.0
2018-02-28 14:50:00,178.48,178.49,177.77,177.91,10579.0,173.529,173.5387,172.8387,172.9748,10579.0
2018-02-28 14:55:00,177.9,177.94,177.32,177.38,6040.0,172.9651,173.004,172.4012,172.4595,6040.0
2018-02-28 15:00:00,177.28,177.56,177.09,177.33,9343.0,172.3623,172.6345,172.1775,172.4109,9343.0
2018-02-28 15:05:00,177.43,177.76,177.29,177.76,8805.0,172.5081,172.8289,172.372,172.8289,8805.0
2018-02-28 15:10:00,177.6,177.95,177.46,177.81,10426.0,172.6734,173.0137,172.5373,172.8776,10426.0
2018-02-28 15:15:00,177.84,177.84,177.39,177.55,6417.0,172.9067,172.9067,172.4692,172.6248,6417.0
2018-02-28 15:20:00,177.44,177.49,176.83,176.86,13299.0,172.5178,172.5664,171.9247,171.9539,13299.0
2018-02-28 15:25:00,176.77,176.96,176.53,176.87,14972.0,171.8664,172.0511,171.6331,171.9636,14972.0
2018-02-28 15:30:00,176.76,176.95,176.49,176.62,12022.0,171.8567,172.0414,171.5942,171.7206,12022.0
2018-02-28 15:35:00,176.6,176.99,176.4,176.91,15867.0,171.7011,172.0803,171.5067,172.0025,15867.0
2018-02-28 15:40:00,176.88,176.93,176.41,176.59,16714.0,171.9734,172.022,171.5164,171.6914,16714.0
2018-02-28 15:45:00,176.63,176.68,175.82,176.08,36390.0,171.7303,171.7789,170.9428,171.1956,36390.0
2018-02-28 15:50:00,175.92,176.05,175.32,175.32,33545.0,171.04,171.1664,170.4566,170.4566,33545.0
2018-02-28 15:55:00,175.34,175.73,175.06,175.07,97014.0,170.4761,170.8553,170.2038,170.2136,97014.0
2018-03-01 09:30:00,174.76,175.0,173.33,174.66,39010.0,169.9122,170.1455,168.5218,169.8149,39010.0
2018-03-01 09:35:00,174.31,174.34,172.57,172.81,20343.0,169.4747,169.5038,167.7829,168.0163,20343.0
2018-03-01 09:40:00,172.85,172.85,171.1,171.49,21384.0,168.0552,168.0552,166.3537,166.7329,21384.0
2018-03-01 09:45:00,171.47,172.0,171.12,171.26,29022.0,166.7134,167.2287,166.3731,166.5093,29022.0
2018-03-01 09:50:00,171.45,172.1,171.1,171.11,19998.0,166.694,167.326,166.3537,166.3634,19998.0
2018-03-01 09:55:00,171.16,171.49,170.71,171.12,28228.0,166.412,166.7329,165.9745,166.3731,28228.0
2018-03-01 10:00:00,171.24,173.06,170.45,172.98,29981.0,166.4898,168.2593,165.7217,168.1815,29981.0
2018-03-01 10:05:00,172.96,173.78,172.89,173.14,44538.0,168.1621,168.9594,168.094,168.3371,44538.0
2018-03-01 10:10:00,172.81,172.84,172.2,172.84,9760.0,168.0163,168.0454,167.4232,168.0454,9760.0
2018-03-01 10:15:00,172.98,174.22,172.98,173.6,27045.0,168.1815,169.3871,168.1815,168.7843,27045.0
2018-03-01 10:20:00,173.73,173.73,172.91,173.25,8200.0,168.9107,168.9107,168.1135,168.4441,8200.0
2018-03-01 10:25:00,173.25,173.55,172.48,173.55,22047.0,168.4441,168.7357,167.6954,168.7357,22047.0
2018-03-01 10:30:00,173.67,174.47,173.24,174.06,70813.0,168.8524,169.6302,168.4343,169.2316,70813.0
2018-03-01 10:35:00,173.96,174.4,173.67,173.96,37872.0,169.1344,169.5622,168.8524,169.1344,37872.0
2018-03-01 10:40:00,173.96,174.41,173.38,173.59,18285.0,169.1344,169.5719,168.5705,168.7746,18285.0
2018-03-01 10:45:00,173.71,173.96,173.29,173.65,12852.0,168.8913,169.1344,168.4829,168.833,12852.0
2018-03-01 10:50:00,173.54,173.61,172.41,172.61,29108.0,168.726,168.7941,167.6274,167.8218,29108.0
2018-03-01 10:55:00,172.64,173.24,172.54,172.54,18049.0,167.851,168.4343,167.7538,167.7538,18049.0
2018-03-01 11:00:00,172.55,172.96,172.34,172.96,20265.0,167.7635,168.1621,167.5593,168.1621,20265.0
2018-03-01 11:05:00,173.03,173.54,173.03,173.5,7897.0,168.2302,168.726,168.2302,168.6871,7897.0
2018-03-01 11:10:00,173.37,173.37,172.72,172.88,5921.0,168.5607,168.5607,167.9288,168.0843,5921.0
2018-03-01 11:15:00,173.16,173.58,172.98,173.5,8444.0,168.3566,168.7649,168.1815,168.6871,8444.0
2018-03-01 11:20:00,173.59,173.75,173.39,173.43,9253.0,168.7746,168.9302,168.5802,168.6191,9253.0
2018-03-01 11:25:00,173.35,173.46,172.71,173.0,15141.0,168.5413,168.6482,167.919,168.201,15141.0
2018-03-01 11:30:00,172.87,173.6,172.87,173.6,9055.0,168.0746,168.7843,168.0746,168.7843,9055.0
2018-03-01 11:35:00,173.54,173.88,173.36,173.79,20855.0,168.726,169.0566,168.551,168.9691,20855.0
2018-03-01 11:40:00,173.78,173.91,173.55,173.79,34695.0,168.9594,169.0857,168.7357,168.9691,34695.0
2018-03-01 11:45:00,173.82,173.88,173.56,173.67,18551.0,168.9982,169.0566,168.7455,168.8524,18551.0
2018-03-01 11:50:00,173.67,174.46,173.64,174.46,27070.0,168.8524,169.6205,168.8232,169.6205,27070.0
2018-03-01 11:55:00,174.49,174.84,174.36,174.5,16622.0,169.6497,169.99,169.5233,169.6594,16622.0
2018-03-01 12:00:00,174.5,174.5,173.69,174.06,7525.0,169.6594,169.6594,168.8719,169.2316,7525.0
2018-03-01 12:05:00,174.09,174.53,173.86,174.21,11630.0,169.2608,169.6885,169.0371,169.3774,11630.0
2018-03-01 12:10:00,174.24,174.84,174.23,174.66,11611.0,169.4066,169.99,169.3969,169.8149,11611.0
2018-03-01 12:15:00,174.67,174.8,174.42,174.57,7945.0,169.8247,169.9511,169.5816,169.7274,7945.0
2018-03-01 12:20:00,174.42,174.5,174.1,174.18,8188.0,169.5816,169.6594,169.2705,169.3483,8188.0
2018-03-01 12:25:00,174.13,174.33,173.87,174.17,11757.0,169.2996,169.4941,169.0469,169.3385,11757.0
2018-03-01 12:30:00,174.07,174.07,173.62,174.0,14328.0,169.2413,169.2413,168.8038,169.1733,14328.0
2018-03-01 12:35:00,174.0,174.12,173.78,174.01,5081.0,169.1733,169.2899,168.9594,169.183,5081.0
2018-03-01 12:40:00,174.01,174.79,173.9,174.61,20696.0,169.183,169.9413,169.076,169.7663,20696.0
2018-03-01 12:45:00,174.62,174.87,174.38,174.87,6796.0,169.7761,170.0191,169.5427,170.0191,6796.0
2018-03-01 12:50:00,174.81,174.93,174.22,174.39,13561.0,169.9608,170.0775,169.3871,169.5524,13561.0
2018-03-01 12:55:00,174.39,174.39,173.96,174.11,11452.0,169.5524,169.5524,169.1344,169.2802,11452.0
2018-03-01 13:00:00,173.99,174.0,173.43,173.71,18742.0,169.1635,169.1733,168.6191,168.8913,18742.0
2018-03-01 13:05:00,173.71,173.82,173.26,173.33,16732.0,168.8913,168.9982,168.4538,168.5218,16732.0
2018-03-01 13:10:00,173.47,173.87,173.17,173.87,8776.0,168.658,169.0469,168.3663,169.0469,8776.0
2018-03-01 13:15:00,173.86,174.08,173.75,173.97,7933.0,169.0371,169.251,168.9302,169.1441,7933.0
2018-03-01 13:20:00,173.97,174.14,173.64,174.06,9400.0,169.1441,169.3094,168.8232,169.2316,9400.0
2018-03-01 13:25:00,174.16,174.69,174.15,174.52,13338.0,169.3288,169.8441,169.3191,169.6788,13338.0
2018-03-01 13:30:00,174.5,174.51,173.82,173.83,8025.0,169.6594,169.6691,168.9982,169.008,8025.0
2018-03-01 13:35:00,173.89,174.32,173.89,174.12,9806.0,169.0663,169.4844,169.0663,169.2899,9806.0
2018-03-01 13:40:00,174.12,174.12,173.42,173.47,23751.0,169.2899,169.2899,168.6093,168.658,23751.0
2018-03-01 13:45:00,173.47,173.48,173.02,173.42,13629.0,168.658,168.6677,168.2204,168.6093,13629.0
2018-03-01 13:50:00,173.4,173.58,173.22,173.34,11692.0,168.5899,168.7649,168.4149,168.5316,11692.0
2018-03-01 13:55:00,173.33,173.33,172.84,172.93,13543.0,168.5218,168.5218,168.0454,168.1329,13543.0
2018-03-01 14:00:00,172.92,173.16,172.47,172.58,33370.0,168.1232,168.3566,167.6857,167.7926,33370.0
2018-03-01 14:05:00,172.58,172.65,172.2,172.36,16318.0,167.7926,167.8607,167.4232,167.5787,16318.0
2018-03-01 14:10:00,172.24,172.36,171.54,171.74,30701.0,167.4621,167.5787,166.7815,166.9759,30701.0
2018-03-01 14:15:00,171.68,172.45,171.53,172.42,12668.0,166.9176,167.6662,166.7718,167.6371,12668.0
2018-03-01 14:20:00,172.47,172.69,171.98,172.21,16593.0,167.6857,167.8996,167.2093,167.4329,16593.0
2018-03-01 14:25:00,172.09,172.8,171.91,172.8,8872.0,167.3162,168.0065,167.1412,168.0065,8872.0
2018-03-01 14:30:00,172.87,172.92,172.31,172.65,11949.0,168.0746,168.1232,167.5301,167.8607,11949.0
2018-03-01 14:35:00,172.78,172.78,172.2,172.27,10112.0,167.9871,167.9871,167.4232,167.4912,10112.0
2018-03-01 14:40:00,172.28,173.0,172.28,173.0,9022.0,167.501,168.201,167.501,168.201,9022.0
2018-03-01 14:45:00,173.0,173.36,172.81,172.84,13905.0,168.201,168.551,168.0163,168.0454,13905.0
2018-03-01 14:50:00,172.8,173.17,172.44,172.64,9916.0,168.0065,168.3663,167.6565,167.851,9916.0
2018-03-01 14:55:00,172.74,173.22,172.56,173.14,6300.0,167.9482,168.4149,167.7732,168.3371,6300.0
2018-03-01 15:00:00,173.17,173.26,172.55,172.66,9150.0,168.3663,168.4538,167.7635,167.8704,9150.0
2018-03-01 15:05:00,172.63,173.47,172.45,173.45,13589.0,167.8413,168.658,167.6662,168.6385,13589.0
2018-03-01 15:10:00,173.47,174.26,173.27,174.04,9533.0,168.658,169.426,168.4635,169.2121,9533.0
2018-03-01 15:15:00,174.18,174.4,173.83,174.26,11722.0,169.3483,169.5622,169.008,169.426,11722.0
2018-03-01 15:20:00,174.31,174.39,173.45,173.67,14291.0,169.4747,169.5524,168.6385,168.8524,14291.0
2018-03-01 15:25:00,173.66,173.97,173.57,173.67,19505.0,168.8427,169.1441,168.7552,168.8524,19505.0
2018-03-01 15:30:00,173.79,173.87,173.13,173.47,21979.0,168.9691,169.0469,168.3274,168.658,21979.0
2018-03-01 15:35:00,173.49,173.51,172.79,172.88,19188.0,168.6774,168.6968,167.9968,168.0843,19188.0
2018-03-01 15:40:00,172.8,173.16,172.57,173.0,15188.0,168.0065,168.3566,167.7829,168.201,15188.0
2018-03-01 15:45:00,172.75,173.55,172.73,173.55,38515.0,167.9579,168.7357,167.9385,168.7357,38515.0
2018-03-01 15:50:00,173.51,173.82,173.07,173.17,41674.0,168.6968,168.9982,168.269,168.3663,41674.0
2018-03-01 15:55:00,173.18,173.58,173.06,173.24,85038.0,168.376,168.7649,168.2593,168.4343,85038.0
2018-03-02 09:30:00,172.65,172.65,170.55,171.31,48280.0,167.8607,167.8607,165.819,166.5579,48280.0
2018-03-02 09:35:00,171.35,172.01,171.05,171.35,14358.0,166.5968,167.2385,166.3051,166.5968,14358.0
2018-03-02 09:40:00,171.27,171.72,170.45,170.45,26723.0,166.519,166.9565,165.7217,165.7217,26723.0
2018-03-02 09:45:00,170.5,171.58,170.27,170.63,28993.0,165.7703,166.8204,165.5467,165.8967,28993.0
2018-03-02 09:50:00,170.51,171.11,170.27,170.41,30270.0,165.7801,166.3634,165.5467,165.6828,30270.0
2018-03-02 09:55:00,170.41,170.62,169.56,169.8,49817.0,165.6828,165.887,164.8564,165.0898,49817.0
2018-03-02 10:00:00,169.93,171.29,169.7,171.09,36299.0,165.2162,166.5384,164.9925,166.344,36299.0
2018-03-02 10:05:00,170.9,171.2,170.5,171.19,12303.0,166.1592,166.4509,165.7703,166.4412,12303.0
2018-03-02 10:10:00,170.78,171.13,170.36,170.55,15347.0,166.0426,166.3829,165.6342,165.819,15347.0
2018-03-02 10:15:00,170.47,170.58,169.92,170.07,15384.0,165.7412,165.8481,165.2064,165.3523,15384.0
2018-03-02 10:20:00,170.04,170.24,169.79,170.08,22391.0,165.3231,165.5176,165.08,165.362,22391.0
2018-03-02 10:25:00,170.0,170.07,169.56,169.7,23902.0,165.2842,165.3523,164.8564,164.9925,23902.0
2018-03-02 10:30:00,169.68,170.39,169.5,170.39,33973.0,164.9731,165.6634,164.7981,165.6634,33973.0
2018-03-02 10:35:00,170.44,170.48,169.99,170.1,14400.0,165.712,165.7509,165.2745,165.3814,14400.0
2018-03-02 10:40:00,170.09,171.0,170.09,170.92,11478.0,165.3717,166.2565,165.3717,166.1787,11478.0
2018-03-02 10:45:00,171.05,171.32,170.76,171.12,17627.0,166.3051,166.5676,166.0231,166.3731,17627.0
2018-03-02 10:50:00,171.2,171.34,170.83,170.96,29399.0,166.4509,166.587,166.0912,166.2176,29399.0
2018-03-02 10:55:00,170.88,171.01,170.59,170.68,6331.0,166.1398,166.2662,165.8578,165.9453,6331.0
2018-03-02 11:00:00,170.54,171.12,170.52,170.69,11940.0,165.8092,166.3731,165.7898,165.9551,11940.0
2018-03-02 11:05:00,170.57,170.74,170.42,170.67,6497.0,165.8384,166.0037,165.6926,165.9356,6497.0
2018-03-02 11:10:00,170.55,170.69,170.33,170.57,6300.0,165.819,165.9551,165.6051,165.8384,6300.0
2018-03-02 11:15:00,170.62,170.94,170.31,170.54,12557.0,165.887,166.1981,165.5856,165.8092,12557.0
2018-03-02 11:20:00,170.64,170.97,170.39,170.97,7655.0,165.9065,166.2273,165.6634,166.2273,7655.0
2018-03-02 11:25:00,170.93,171.29,170.92,171.0,14277.0,166.1884,166.5384,166.1787,166.2565,14277.0
2018-03-02 11:30:00,170.97,171.17,170.79,170.9,16193.0,166.2273,166.4218,166.0523,166.1592,16193.0
2018-03-02 11:35:00,170.74,171.13,170.51,171.03,7836.0,166.0037,166.3829,165.7801,166.2856,7836.0
2018-03-02 11:40:00,171.28,171.28,170.82,170.82,22234.0,166.5287,166.5287,166.0815,166.0815,22234.0
2018-03-02 11:45:00,170.72,171.36,170.68,171.32,15941.0,165.9842,166.6065,165.9453,166.5676,15941.0
2018-03-02 11:50:00,171.25,172.1,171.18,172.04,43731.0,166.4995,167.326,166.4315,167.2676,43731.0
2018-03-02 11:55:00,172.18,172.49,171.86,172.47,11464.0,167.4037,167.7051,167.0926,167.6857,11464.0
2018-03-02 12:00:00,172.57,172.94,172.4,172.56,18848.0,167.7829,168.1427,167.6176,167.7732,18848.0
2018-03-02 12:05:00,172.65,172.91,172.3,172.61,16305.0,167.8607,168.1135,167.5204,167.8218,16305.0
2018-03-02 12:10:00,172.78,172.93,172.31,172.68,9046.0,167.9871,168.1329,167.5301,167.8899,9046.0
2018-03-02 12:15:00,172.82,173.14,172.62,172.82,8656.0,168.026,168.3371,167.8315,168.026,8656.0
2018-03-02 12:20:00,173.07,173.43,172.85,173.22,6205.0,168.269,168.6191,168.0552,168.4149,6205.0
2018-03-02 12:25:00,173.44,174.08,173.38,174.0,10818.0,168.6288,169.251,168.5705,169.1733,10818.0
2018-03-02 12:30:00,174.05,174.1,173.66,173.75,9343.0,169.2219,169.2705,168.8427,168.9302,9343.0
2018-03-02 12:35:00,173.78,174.41,173.75,173.99,9113.0,168.9594,169.5719,168.9302,169.1635,9113.0
2018-03-02 12:40:00,173.88,174.58,173.88,174.41,8800.0,169.0566,169.7372,169.0566,169.5719,8800.0
2018-03-02 12:45:00,174.49,174.87,174.49,174.68,8431.0,169.6497,170.0191,169.6497,169.8344,8431.0
2018-03-02 12:50:00,174.82,175.44,174.82,175.24,11300.0,169.9705,170.5733,169.9705,170.3789,11300.0
2018-03-02 12:55:00,175.2,175.4,174.91,175.14,8492.0,170.34,170.5344,170.058,170.2816,8492.0
2018-03-02 13:00:00,175.05,175.46,174.81,175.0,9119.0,170.1941,170.5928,169.9608,170.1455,9119.0
2018-03-02 13:05:00,174.93,175.0,174.52,174.63,30696.0,170.0775,170.1455,169.6788,169.7858,30696.0
2018-03-02 13:10:00,174.5,174.84,174.18,174.19,13222.0,169.6594,169.99,169.3483,169.358,13222.0
2018-03-02 13:15:00,174.24,174.8,174.19,174.67,8732.0,169.4066,169.9511,169.358,169.8247,8732.0
2018-03-02 13:20:00,174.69,175.04,174.69,174.92,7146.0,169.8441,170.1844,169.8441,170.0677,7146.0
2018-03-02 13:25:00,174.8,175.2,174.73,174.73,10700.0,169.9511,170.34,169.883,169.883,10700.0
2018-03-02 13:30:00,174.67,174.78,174.1,174.11,10081.0,169.8247,169.9316,169.2705,169.2802,10081.0
2018-03-02 13:35:00,174.13,174.13,173.55,173.75,6695.0,169.2996,169.2996,168.7357,168.9302,6695.0
2018-03-02 13:40:00,173.82,174.41,173.65,174.41,15456.0,168.9982,169.5719,168.833,169.5719,15456.0
2018-03-02 13:45:00,174.35,175.17,174.35,175.08,10177.0,169.5135,170.3108,169.5135,170.2233,10177.0
2018-03-02 13:50:00,175.19,175.65,175.08,175.39,27559.0,170.3302,170.7775,170.2233,170.5247,27559.0
2018-03-02 13:55:00,175.24,175.4,174.76,175.25,10955.0,170.3789,170.5344,169.9122,170.3886,10955.0
2018-03-02 14:00:00,175.28,175.72,175.04,175.61,14888.0,170.4177,170.8455,170.1844,170.7386,14888.0
2018-03-02 14:05:00,175.78,175.85,175.54,175.75,11963.0,170.9039,170.9719,170.6705,170.8747,11963.0
2018-03-02 14:10:00,175.75,176.16,175.69,176.06,12185.0,170.8747,171.2733,170.8164,171.1761,12185.0
2018-03-02 14:15:00,175.99,176.05,175.67,175.67,10593.0,171.108,171.1664,170.7969,170.7969,10593.0
2018-03-02 14:20:00,175.67,176.09,175.09,175.12,13248.0,170.7969,171.2053,170.233,170.2622,13248.0
2018-03-02 14:25:00,175.09,175.67,175.09,175.58,6448.0,170.233,170.7969,170.233,170.7094,6448.0
2018-03-02 14:30:00,175.59,176.07,175.2,175.2,13255.0,170.7191,171.1858,170.34,170.34,13255.0
2018-03-02 14:35:00,175.34,175.91,175.28,175.85,5648.0,170.4761,171.0303,170.4177,170.9719,5648.0
2018-03-02 14:40:00,176.05,176.05,175.6,175.93,11202.0,171.1664,171.1664,170.7289,171.0497,11202.0
2018-03-02 14:45:00,175.88,176.07,175.75,176.01,9930.0,171.0011,171.1858,170.8747,171.1275,9930.0
2018-03-02 14:50:00,175.92,176.23,175.84,175.97,10046.0,171.04,171.3414,170.9622,171.0886,10046.0
2018-03-02 14:55:00,175.89,175.89,175.21,175.21,7700.0,171.0108,171.0108,170.3497,170.3497,7700.0
2018-03-02 15:00:00,175.17,175.39,174.75,174.94,10540.0,170.3108,170.5247,169.9024,170.0872,10540.0
2018-03-02 15:05:00,174.97,174.97,174.5,174.96,13711.0,170.1163,170.1163,169.6594,170.1066,13711.0
2018-03-02 15:10:00,174.96,175.15,174.84,175.14,10718.0,170.1066,170.2914,169.99,170.2816,10718.0
2018-03-02 15:15:00,175.02,175.52,174.86,175.46,11298.0,170.165,170.6511,170.0094,170.5928,11298.0
2018-03-02 15:20:00,175.56,175.87,175.47,175.8,9291.0,170.69,170.9914,170.6025,170.9233,9291.0
2018-03-02 15:25:00,175.83,176.15,175.64,175.76,17145.0,170.9525,171.2636,170.7678,170.8844,17145.0
2018-03-02 15:30:00,175.81,176.56,175.81,176.43,19137.0,170.933,171.6622,170.933,171.5358,19137.0
2018-03-02 15:35:00,176.43,177.04,176.24,176.93,29158.0,171.5358,172.1289,171.3511,172.022,29158.0
2018-03-02 15:40:00,176.9,177.08,176.57,177.02,23937.0,171.9928,172.1678,171.672,172.1095,23937.0
2018-03-02 15:45:00,177.08,177.11,176.45,176.56,42254.0,172.1678,172.197,171.5553,171.6622,42254.0
2018-03-02 15:50:00,176.61,177.03,176.6,176.93,31549.0,171.7109,172.1192,171.7011,172.022,31549.0
2018-03-02 15:55:00,176.98,177.01,176.5,176.57,65505.0,172.0706,172.0998,171.6039,171.672,65505.0
2018-03-05 09:30:00,175.3,175.93,174.81,175.87,31957.0,170.4372,171.0497,169.9608,170.9914,31957.0
2018-03-05 09:35:00,175.87,176.8,175.44,176.79,24011.0,170.9914,171.8956,170.5733,171.8859,24011.0
2018-03-05 09:40:00,176.71,177.03,175.77,175.81,6604.0,171.8081,172.1192,170.8942,170.933,6604.0
2018-03-05 09:45:00,175.69,175.86,174.41,174.52,12290.0,170.8164,170.9817,169.5719,169.6788,12290.0
2018-03-05 09:50:00,174.68,174.87,174.15,174.48,9130.0,169.8344,170.0191,169.3191,169.6399,9130.0
2018-03-05 09:55:00,174.67,174.88,174.15,174.15,17773.0,169.8247,170.0288,169.3191,169.3191,17773.0
2018-03-05 10:00:00,174.27,174.48,173.76,174.46,11591.0,169.4358,169.6399,168.9399,169.6205,11591.0
2018-03-05 10:05:00,174.47,174.74,174.07,174.6,8194.0,169.6302,169.8927,169.2413,169.7566,8194.0
2018-03-05 10:10:00,174.58,174.64,174.23,174.41,24699.0,169.7372,169.7955,169.3969,169.5719,24699.0
2018-03-05 10:15:00,174.44,175.05,174.44,174.76,15435.0,169.601,170.1941,169.601,169.9122,15435.0
2018-03-05 10:20:00,174.81,175.01,174.41,175.01,6440.0,169.9608,170.1552,169.5719,170.1552,6440.0
2018-03-05 10:25:00,174.84,175.02,174.68,174.86,13952.0,169.99,170.165,169.8344,170.0094,13952.0
2018-03-05 10:30:00,174.91,175.02,174.49,174.54,17033.0,170.058,170.165,169.6497,169.6983,17033.0
2018-03-05 10:35:00,174.62,175.67,174.62,175.67,5267.0,169.7761,170.7969,169.7761,170.7969,5267.0
2018-03-05 10:40:00,175.66,175.66,174.98,175.5,11030.0,170.7872,170.7872,170.1261,170.6316,11030.0
2018-03-05 10:45:00,175.6,175.66,175.05,175.09,5801.0,170.7289,170.7872,170.1941,170.233,5801.0
2018-03-05 10:50:00,175.44,175.5,175.18,175.29,4344.0,170.5733,170.6316,170.3205,170.4275,4344.0
2018-03-05 10:55:00,175.34,175.86,175.33,175.86,6627.0,170.4761,170.9817,170.4664,170.9817,6627.0
2018-03-05 11:00:00,175.85,176.54,175.81,176.17,9538.0,170.9719,171.6428,170.933,171.2831,9538.0
2018-03-05 11:05:00,176.16,177.16,175.99,177.11,17919.0,171.2733,172.2456,171.108,172.197,17919.0
2018-03-05 11:10:00,176.94,177.27,176.94,177.11,9463.0,172.0317,172.3525,172.0317,172.197,9463.0
2018-03-05 11:15:00,177.09,177.21,176.86,177.16,8248.0,172.1775,172.2942,171.9539,172.2456,8248.0
2018-03-05 11:20:00,177.18,177.91,177.18,177.91,9160.0,172.265,172.9748,172.265,172.9748,9160.0
2018-03-05 11:25:00,177.91,177.94,177.61,177.7,7025.0,172.9748,173.004,172.6831,172.7706,7025.0
2018-03-05 11:30:00,177.62,177.95,177.53,177.57,12722.0,172.6928,173.0137,172.6053,172.6442,12722.0
2018-03-05 11:35:00,177.55,177.99,177.47,177.88,6668.0,172.6248,173.0526,172.547,172.9456,6668.0
2018-03-05 11:40:00,177.99,178.3,177.82,177.83,5620.0,173.0526,173.354,172.8873,172.897,5620.0
2018-03-05 11:45:00,177.93,178.79,177.87,178.52,28255.0,172.9942,173.8304,172.9359,173.5679,28255.0
2018-03-05 11:50:00,178.49,178.5,177.92,178.03,17068.0,173.5387,173.5484,172.9845,173.0915,17068.0
2018-03-05 11:55:00,177.9,178.65,177.65,178.51,9194.0,172.9651,173.6943,172.722,173.5581,9194.0
2018-03-05 12:00:00,178.45,178.5,178.17,178.33,25203.0,173.4998,173.5484,173.2276,173.3831,25203.0
2018-03-05 12:05:00,178.25,178.25,178.01,178.13,4237.0,173.3054,173.3054,173.072,173.1887,4237.0
2018-03-05 12:10:00,178.18,178.37,177.73,177.78,17646.0,173.2373,173.422,172.7998,172.8484,17646.0
2018-03-05 12:15:00,177.74,178.22,177.71,178.0,7827.0,172.8095,173.2762,172.7803,173.0623,7827.0
2018-03-05 12:20:00,177.82,178.04,177.69,177.79,10302.0,172.8873,173.1012,172.7609,172.8581,10302.0
2018-03-05 12:25:00,177.75,178.27,177.72,178.22,5538.0,172.8192,173.3248,172.7901,173.2762,5538.0
2018-03-05 12:30:00,178.23,178.32,177.77,177.81,10189.0,173.2859,173.3734,172.8387,172.8776,10189.0
2018-03-05 12:35:00,177.85,178.14,177.85,178.0,11068.0,172.9165,173.1984,172.9165,173.0623,11068.0
2018-03-05 12:40:00,177.97,178.27,177.97,178.0,8950.0,173.0331,173.3248,173.0331,173.0623,8950.0
2018-03-05 12:45:00,178.01,178.6,178.0,178.6,8048.0,173.072,173.6456,173.0623,173.6456,8048.0
2018-03-05 12:50:00,178.6,178.84,178.6,178.84,2100.0,173.6456,173.879,173.6456,173.879,2100.0
2018-03-05 12:55:00,178.88,178.88,178.55,178.55,3413.0,173.9179,173.9179,173.597,173.597,3413.0
2018-03-05 13:00:00,178.66,178.95,178.64,178.81,6500.0,173.704,173.9859,173.6845,173.8498,6500.0
2018-03-05 13:05:00,178.77,179.23,178.77,179.08,8394.0,173.8109,174.2582,173.8109,174.1123,8394.0
2018-03-05 13:10:00,179.23,179.35,179.07,179.09,4000.0,174.2582,174.3748,174.1026,174.1221,4000.0
2018-03-05 13:15:00,179.08,179.15,178.83,179.11,9099.0,174.1123,174.1804,173.8693,174.1415,9099.0
2018-03-05 13:20:00,179.12,179.56,179.11,179.56,5400.0,174.1512,174.579,174.1415,174.579,5400.0
2018-03-05 13:25:00,179.52,179.86,179.46,179.63,20928.0,174.5401,174.8707,174.4818,174.6471,20928.0
2018-03-05 13:30:00,179.59,179.65,178.82,178.94,9725.0,174.6082,174.6665,173.8595,173.9762,9725.0
2018-03-05 13:35:00,178.88,178.88,178.63,178.79,4300.0,173.9179,173.9179,173.6748,173.8304,4300.0
2018-03-05 13:40:00,178.71,179.2,178.71,178.96,5506.0,173.7526,174.229,173.7526,173.9957,5506.0
2018-03-05 13:45:00,179.0,179.07,178.56,178.78,5200.0,174.0346,174.1026,173.6068,173.8207,5200.0
2018-03-05 13:50:00,178.82,179.03,178.8,179.03,4725.0,173.8595,174.0637,173.8401,174.0637,4725.0
2018-03-05 13:55:00,179.19,179.47,179.11,179.24,6562.0,174.2193,174.4915,174.1415,174.2679,6562.0
2018-03-05 14:00:00,179.31,179.56,179.27,179.36,6996.0,174.336,174.579,174.2971,174.3846,6996.0
2018-03-05 14:05:00,179.35,179.56,178.94,179.56,4900.0,174.3748,174.579,173.9762,174.579,4900.0
2018-03-05 14:10:00,179.33,179.46,178.86,179.43,16845.0,174.3554,174.4818,173.8984,174.4526,16845.0
2018-03-05 14:15:00,179.38,179.38,179.09,179.09,6828.0,174.404,174.404,174.1221,174.1221,6828.0
2018-03-05 14:20:00,178.95,179.19,178.89,179.14,6600.0,173.9859,174.2193,173.9276,174.1707,6600.0
2018-03-05 14:25:00,179.26,179.7,179.26,179.42,8527.0,174.2873,174.7151,174.2873,174.4429,8527.0
2018-03-05 14:30:00,179.56,179.68,179.49,179.49,4995.0,174.579,174.6957,174.511,174.511,4995.0
2018-03-05 14:35:00,179.44,179.84,179.21,179.66,7422.0,174.4623,174.8513,174.2387,174.6762,7422.0
2018-03-05 14:40:00,179.7,179.87,179.47,179.84,12681.0,174.7151,174.8804,174.4915,174.8513,12681.0
2018-03-05 14:45:00,179.77,179.79,179.59,179.77,4841.0,174.7832,174.8026,174.6082,174.7832,4841.0
2018-03-05 14:50:00,179.77,179.86,179.58,179.72,7474.0,174.7832,174.8707,174.5985,174.7346,7474.0
2018-03-05 14:55:00,179.62,179.96,179.62,179.95,12861.0,174.6374,174.9679,174.6374,174.9582,12861.0
2018-03-05 15:00:00,179.95,180.7,179.93,180.58,23454.0,174.9582,175.6874,174.9388,175.5707,23454.0
2018-03-05 15:05:00,180.57,180.83,180.32,180.32,18884.0,175.561,175.8138,175.3179,175.3179,18884.0
2018-03-05 15:10:00,180.26,180.4,180.23,180.37,17900.0,175.2596,175.3957,175.2304,175.3665,17900.0
2018-03-05 15:15:00,180.38,180.7,180.37,180.7,14839.0,175.3763,175.6874,175.3665,175.6874,14839.0
2018-03-05 15:20:00,180.74,181.08,180.74,180.94,22289.0,175.7263,176.0569,175.7263,175.9207,22289.0
2018-03-05 15:25:00,180.98,180.98,180.2,180.2,18309.0,175.9596,175.9596,175.2013,175.2013,18309.0
2018-03-05 15:30:00,180.1,180.45,179.91,180.45,17891.0,175.104,175.4443,174.9193,175.4443,17891.0
2018-03-05 15:35:00,180.4,180.87,180.28,180.77,17449.0,175.3957,175.8527,175.279,175.7555,17449.0
2018-03-05 15:40:00,180.72,181.12,180.69,181.0,26898.0,175.7068,176.0957,175.6777,175.9791,26898.0
2018-03-05 15:45:00,180.95,181.09,180.91,180.95,40157.0,175.9305,176.0666,175.8916,175.9305,40157.0
2018-03-05 15:50:00,180.95,180.96,180.66,180.9,37536.0,175.9305,175.9402,175.6485,175.8818,37536.0
2018-03-05 15:55:00,180.87,181.0,180.63,180.72,64912.0,175.8527,175.9791,175.6193,175.7068,64912.0
2018-03-06 09:30:00,180.78,180.87,178.55,179.6,74402.0,175.7652,175.8527,173.597,174.6179,74402.0
2018-03-06 09:35:00,179.78,180.36,179.44,179.91,12300.0,174.7929,175.3568,174.4623,174.9193,12300.0
2018-03-06 09:40:00,179.56,180.88,179.53,180.77,15119.0,174.579,175.8624,174.5498,175.7555,15119.0
2018-03-06 09:45:00,180.61,180.61,180.13,180.34,8851.0,175.5999,175.5999,175.1332,175.3374,8851.0
2018-03-06 09:50:00,180.48,180.93,180.17,180.93,11726.0,175.4735,175.911,175.1721,175.911,11726.0
2018-03-06 09:55:00,180.87,181.18,180.62,180.9,12730.0,175.8527,176.1541,175.6096,175.8818,12730.0
2018-03-06 10:00:00,181.04,181.11,180.35,180.72,14588.0,176.018,176.086,175.3471,175.7068,14588.0
2018-03-06 10:05:00,180.89,181.36,180.75,180.92,12684.0,175.8721,176.3291,175.736,175.9013,12684.0
2018-03-06 10:10:00,180.87,181.65,180.85,181.3,8737.0,175.8527,176.611,175.8332,176.2708,8737.0
2018-03-06 10:15:00,181.44,182.16,181.44,182.16,7078.0,176.4069,177.1069,176.4069,177.1069,7078.0
2018-03-06 10:20:00,182.19,183.0,181.75,182.56,15766.0,177.1361,177.9236,176.7083,177.4958,15766.0
2018-03-06 10:25:00,182.48,183.17,182.32,183.01,11911.0,177.418,178.0889,177.2625,177.9333,11911.0
2018-03-06 10:30:00,183.01,183.17,182.45,182.59,15590.0,177.9333,178.0889,177.3888,177.525,15590.0
2018-03-06 10:35:00,182.49,182.99,182.33,182.99,18826.0,177.4277,177.9139,177.2722,177.9139,18826.0
2018-03-06 10:40:00,182.91,182.97,182.51,182.95,22390.0,177.8361,177.8944,177.4472,177.875,22390.0
2018-03-06 10:45:00,182.9,182.9,181.15,181.24,13280.0,177.8264,177.8264,176.1249,176.2124,13280.0
2018-03-06 10:50:00,181.28,181.89,180.88,180.89,8398.0,176.2513,176.8444,175.8624,175.8721,8398.0
2018-03-06 10:55:00,180.94,181.5,180.87,181.19,7087.0,175.9207,176.4652,175.8527,176.1638,7087.0
2018-03-06 11:00:00,181.05,181.79,181.05,181.63,6491.0,176.0277,176.7472,176.0277,176.5916,6491.0
2018-03-06 11:05:00,181.8,182.03,181.49,181.77,8916.0,176.7569,176.9805,176.4555,176.7277,8916.0
2018-03-06 11:10:00,181.85,181.92,181.29,181.52,4550.0,176.8055,176.8736,176.261,176.4846,4550.0
2018-03-06 11:15:00,181.69,181.96,181.47,181.96,5010.0,176.6499,176.9124,176.436,176.9124,5010.0
2018-03-06 11:20:00,181.85,181.88,181.45,181.55,5101.0,176.8055,176.8347,176.4166,176.5138,5101.0
2018-03-06 11:25:00,181.49,181.57,180.95,181.33,7311.0,176.4555,176.5333,175.9305,176.2999,7311.0
2018-03-06 11:30:00,181.54,181.73,181.16,181.41,5959.0,176.5041,176.6888,176.1346,176.3777,5959.0
2018-03-06 11:35:00,181.46,181.71,181.29,181.5,4746.0,176.4263,176.6694,176.261,176.4652,4746.0
2018-03-06 11:40:00,181.33,182.17,181.16,181.99,4954.0,176.2999,177.1166,176.1346,176.9416,4954.0
2018-03-06 11:45:00,181.96,182.45,181.95,182.25,4705.0,176.9124,177.3888,176.9027,177.1944,4705.0
2018-03-06 11:50:00,182.36,182.39,181.8,182.33,5010.0,177.3013,177.3305,176.7569,177.2722,5010.0
2018-03-06 11:55:00,182.3,182.45,182.04,182.42,5100.0,177.243,177.3888,176.9902,177.3597,5100.0
2018-03-06 12:00:00,182.45,182.48,181.91,182.18,8156.0,177.3888,177.418,176.8638,177.1263,8156.0
2018-03-06 12:05:00,182.31,182.74,182.15,182.74,9917.0,177.2527,177.6708,177.0972,177.6708,9917.0
2018-03-06 12:10:00,182.55,182.95,182.32,182.8,6279.0,177.4861,177.875,177.2625,177.7291,6279.0
2018-03-06 12:15:00,182.91,183.29,182.68,183.29,6167.0,177.8361,178.2055,177.6125,178.2055,6167.0
2018-03-06 12:20:00,183.12,183.3,182.61,182.76,6390.0,178.0403,178.2153,177.5444,177.6902,6390.0
2018-03-06 12:25:00,182.78,183.29,182.77,183.07,7270.0,177.7097,178.2055,177.7,177.9917,7270.0
2018-03-06 12:30:00,183.05,183.24,182.86,182.93,4498.0,177.9722,178.1569,177.7875,177.8555,4498.0
2018-03-06 12:35:00,183.16,183.17,182.69,182.85,19575.0,178.0792,178.0889,177.6222,177.7778,19575.0
2018-03-06 12:40:00,182.77,182.98,182.62,182.87,10262.0,177.7,177.9041,177.5541,177.7972,10262.0
2018-03-06 12:45:00,182.98,183.65,182.86,183.65,6848.0,177.9041,178.5556,177.7875,178.5556,6848.0
2018-03-06 12:50:00,183.55,183.81,183.44,183.63,8135.0,178.4583,178.7111,178.3514,178.5361,8135.0
2018-03-06 12:55:00,183.43,184.11,183.43,184.01,12220.0,178.3417,179.0028,178.3417,178.9056,12220.0
2018-03-06 13:00:00,183.94,184.43,183.94,184.16,5450.0,178.8375,179.3139,178.8375,179.0514,5450.0
2018-03-06 13:05:00,184.09,184.77,184.09,184.33,12460.0,178.9834,179.6445,178.9834,179.2167,12460.0
2018-03-06 13:10:00,184.37,184.57,184.24,184.39,7750.0,179.2556,179.45,179.1292,179.275,7750.0
2018-03-06 13:15:00,184.28,184.55,184.28,184.38,7159.0,179.1681,179.4306,179.1681,179.2653,7159.0
2018-03-06 13:20:00,184.47,184.7,184.24,184.7,9171.0,179.3528,179.5764,179.1292,179.5764,9171.0
2018-03-06 13:25:00,184.79,184.81,184.39,184.39,8051.0,179.6639,179.6834,179.275,179.275,8051.0
2018-03-06 13:30:00,184.53,184.65,184.28,184.35,6959.0,179.4112,179.5278,179.1681,179.2361,6959.0
2018-03-06 13:35:00,184.34,184.4,184.02,184.02,5740.0,179.2264,179.2848,178.9153,178.9153,5740.0
2018-03-06 13:40:00,184.18,184.22,183.98,183.98,8244.0,179.0709,179.1097,178.8764,178.8764,8244.0
2018-03-06 13:45:00,184.07,184.17,183.54,183.7,5664.0,178.9639,179.0611,178.4486,178.6042,5664.0
2018-03-06 13:50:00,183.69,184.09,183.69,183.87,8158.0,178.5945,178.9834,178.5945,178.7695,8158.0
2018-03-06 13:55:00,183.87,184.13,183.79,184.05,8204.0,178.7695,179.0222,178.6917,178.9445,8204.0
2018-03-06 14:00:00,184.0,184.11,183.87,183.98,10460.0,178.8959,179.0028,178.7695,178.8764,10460.0
2018-03-06 14:05:00,184.02,184.33,183.81,184.16,6860.0,178.9153,179.2167,178.7111,179.0514,6860.0
2018-03-06 14:10:00,184.08,184.62,184.08,184.3,9904.0,178.9736,179.4987,178.9736,179.1875,9904.0
2018-03-06 14:15:00,184.2,184.61,184.07,184.57,5936.0,179.0903,179.4889,178.9639,179.45,5936.0
2018-03-06 14:20:00,184.54,184.94,184.47,184.63,8753.0,179.4209,179.8098,179.3528,179.5084,8753.0
2018-03-06 14:25:00,184.65,184.66,184.36,184.46,8200.0,179.5278,179.5375,179.2459,179.3431,8200.0
2018-03-06 14:30:00,184.53,184.86,184.46,184.86,8400.0,179.4112,179.732,179.3431,179.732,8400.0
2018-03-06 14:35:00,184.77,184.87,184.6,184.6,6683.0,179.6445,179.7417,179.4792,179.4792,6683.0
2018-03-06 14:40:00,184.63,184.77,184.57,184.77,26801.0,179.5084,179.6445,179.45,179.6445,26801.0
2018-03-06 14:45:00,184.76,184.83,184.67,184.83,9538.0,179.6348,179.7028,179.5473,179.7028,9538.0
2018-03-06 14:50:00,184.76,184.84,184.56,184.56,6376.0,179.6348,179.7126,179.4403,179.4403,6376.0
2018-03-06 14:55:00,184.68,184.8,184.59,184.65,7389.0,179.557,179.6737,179.4695,179.5278,7389.0
2018-03-06 15:00:00,184.65,184.77,184.43,184.43,11110.0,179.5278,179.6445,179.3139,179.3139,11110.0
2018-03-06 15:05:00,184.47,184.79,184.44,184.79,7181.0,179.3528,179.6639,179.3236,179.6639,7181.0
2018-03-06 15:10:00,184.69,184.89,184.53,184.56,8641.0,179.5667,179.7612,179.4112,179.4403,8641.0
2018-03-06 15:15:00,184.54,184.61,184.26,184.38,10469.0,179.4209,179.4889,179.1486,179.2653,10469.0
2018-03-06 15:20:00,184.38,184.96,184.31,184.84,14227.0,179.2653,179.8292,179.1973,179.7126,14227.0
2018-03-06 15:25:00,184.74,185.6,184.69,185.58,36028.0,179.6153,180.4515,179.5667,180.432,36028.0
2018-03-06 15:30:00,185.55,185.84,185.25,185.26,44099.0,180.4029,180.6848,180.1112,180.1209,44099.0
2018-03-06 15:35:00,185.25,185.33,184.8,184.98,46160.0,180.1112,180.189,179.6737,179.8487,46160.0
2018-03-06 15:40:00,185.08,185.16,184.82,184.94,59319.0,179.9459,180.0237,179.6931,179.8098,59319.0
2018-03-06 15:45:00,184.93,185.05,184.45,184.62,31426.0,179.8001,179.9167,179.3334,179.4987,31426.0
2018-03-06 15:50:00,184.56,185.0,184.56,184.75,40243.0,179.4403,179.8681,179.4403,179.625,40243.0
2018-03-06 15:55:00,184.75,185.04,184.58,185.03,66093.0,179.625,179.907,179.4598,179.8973,66093.0
2018-03-07 09:30:00,182.78,183.64,181.86,183.54,56977.0,177.7097,178.5458,176.8152,178.4486,56977.0
2018-03-07 09:35:00,183.53,184.46,183.13,184.0,23268.0,178.4389,179.3431,178.05,178.8959,23268.0
2018-03-07 09:40:00,183.86,184.7,183.27,183.27,42877.0,178.7597,179.5764,178.1861,178.1861,42877.0
2018-03-07 09:45:00,183.39,183.87,182.78,182.79,37650.0,178.3028,178.7695,177.7097,177.7194,37650.0
2018-03-07 09:50:00,182.99,183.76,182.51,182.68,29758.0,177.9139,178.6625,177.4472,177.6125,29758.0
2018-03-07 09:55:00,182.6,183.17,182.28,182.89,24246.0,177.5347,178.0889,177.2236,177.8166,24246.0
2018-03-07 10:00:00,182.92,184.08,182.56,183.06,27438.0,177.8458,178.9736,177.4958,177.9819,27438.0
2018-03-07 10:05:00,183.23,183.44,181.85,182.05,37672.0,178.1472,178.3514,176.8055,176.9999,37672.0
2018-03-07 10:10:00,182.06,182.45,181.34,181.34,29246.0,177.0097,177.3888,176.3096,176.3096,29246.0
2018-03-07 10:15:00,181.46,181.74,180.91,181.47,13578.0,176.4263,176.6985,175.8916,176.436,13578.0
2018-03-07 10:20:00,181.52,181.98,181.26,181.5,20415.0,176.4846,176.9319,176.2319,176.4652,20415.0
2018-03-07 10:25:00,181.66,182.43,181.56,182.05,20971.0,176.6208,177.3694,176.5235,176.9999,20971.0
2018-03-07 10:30:00,182.27,182.49,181.56,181.89,18448.0,177.2138,177.4277,176.5235,176.8444,18448.0
2018-03-07 10:35:00,181.92,182.0,181.25,181.5,36039.0,176.8736,176.9513,176.2221,176.4652,36039.0
2018-03-07 10:40:00,181.5,181.72,180.92,181.09,18718.0,176.4652,176.6791,175.9013,176.0666,18718.0
2018-03-07 10:45:00,181.22,181.34,180.91,181.08,15516.0,176.193,176.3096,175.8916,176.0569,15516.0
2018-03-07 10:50:00,181.15,181.36,180.53,180.63,22859.0,176.1249,176.3291,175.5221,175.6193,22859.0
2018-03-07 10:55:00,180.63,180.67,180.0,180.25,29541.0,175.6193,175.6582,175.0068,175.2499,29541.0
2018-03-07 11:00:00,180.32,180.49,179.84,179.84,16274.0,175.3179,175.4832,174.8513,174.8513,16274.0
2018-03-07 11:05:00,180.0,180.25,179.85,180.25,12842.0,175.0068,175.2499,174.861,175.2499,12842.0
2018-03-07 11:10:00,180.16,180.31,179.32,179.64,19286.0,175.1624,175.3082,174.3457,174.6568,19286.0
2018-03-07 11:15:00,179.8,179.8,179.28,179.34,11771.0,174.8124,174.8124,174.3068,174.3651,11771.0
2018-03-07 11:20:00,179.17,179.38,179.05,179.25,12108.0,174.1998,174.404,174.0832,174.2776,12108.0
2018-03-07 11:25:00,179.44,179.47,178.88,179.46,15423.0,174.4623,174.4915,173.9179,174.4818,15423.0
2018-03-07 11:30:00,179.53,180.42,179.53,180.29,19763.0,174.5498,175.4152,174.5498,175.2888,19763.0
2018-03-07 11:35:00,180.34,180.92,180.33,180.77,15732.0,175.3374,175.9013,175.3277,175.7555,15732.0
2018-03-07 11:40:00,180.88,180.94,180.31,180.39,12253.0,175.8624,175.9207,175.3082,175.386,12253.0
2018-03-07 11:45:00,180.38,180.38,179.9,179.9,8328.0,175.3763,175.3763,174.9096,174.9096,8328.0
2018-03-07 11:50:00,179.81,179.86,179.34,179.34,5635.0,174.8221,174.8707,174.3651,174.3651,5635.0
2018-03-07 11:55:00,179.21,179.24,178.6,178.69,11394.0,174.2387,174.2679,173.6456,173.7332,11394.0
2018-03-07 12:00:00,178.6,178.72,178.31,178.54,12580.0,173.6456,173.7623,173.3637,173.5873,12580.0
2018-03-07 12:05:00,178.55,179.17,178.48,179.17,14995.0,173.597,174.1998,173.529,174.1998,14995.0
2018-03-07 12:10:00,179.17,179.17,178.59,178.72,14705.0,174.1998,174.1998,173.6359,173.7623,14705.0
2018-03-07 12:15:00,178.74,178.97,178.53,178.95,14395.0,173.7818,174.0054,173.5776,173.9859,14395.0
2018-03-07 12:20:00,178.91,178.91,178.04,178.17,8399.0,173.947,173.947,173.1012,173.2276,8399.0
2018-03-07 12:25:00,178.16,178.55,178.1,178.55,12236.0,173.2179,173.597,173.1595,173.597,12236.0
2018-03-07 12:30:00,178.6,179.42,178.6,179.37,12016.0,173.6456,174.4429,173.6456,174.3943,12016.0
2018-03-07 12:35:00,179.43,179.45,178.75,178.83,9809.0,174.4526,174.4721,173.7915,173.8693,9809.0
2018-03-07 12:40:00,178.76,179.09,178.67,179.02,9605.0,173.8012,174.1221,173.7137,174.054,9605.0
2018-03-07 12:45:00,179.07,179.07,178.67,178.91,13640.0,174.1026,174.1026,173.7137,173.947,13640.0
2018-03-07 12:50:00,178.95,179.12,178.74,178.74,8000.0,173.9859,174.1512,173.7818,173.7818,8000.0
2018-03-07 12:55:00,178.64,178.83,178.41,178.42,6124.0,173.6845,173.8693,173.4609,173.4706,6124.0
2018-03-07 13:00:00,178.38,178.38,178.08,178.09,8479.0,173.4318,173.4318,173.1401,173.1498,8479.0
2018-03-07 13:05:00,178.0,178.0,177.53,177.54,9898.0,173.0623,173.0623,172.6053,172.6151,9898.0
2018-03-07 13:10:00,177.56,177.87,177.55,177.58,13366.0,172.6345,172.9359,172.6248,172.6539,13366.0
2018-03-07 13:15:00,177.63,177.84,177.38,177.73,8807.0,172.7026,172.9067,172.4595,172.7998,8807.0
2018-03-07 13:20:00,177.73,177.81,177.31,177.71,7971.0,172.7998,172.8776,172.3914,172.7803,7971.0
2018-03-07 13:25:00,177.61,178.64,177.59,178.64,9941.0,172.6831,173.6845,172.6637,173.6845,9941.0
2018-03-07 13:30:00,178.58,178.63,178.37,178.52,18690.0,173.6262,173.6748,173.422,173.5679,18690.0
2018-03-07 13:35:00,178.49,178.83,178.38,178.66,6459.0,173.5387,173.8693,173.4318,173.704,6459.0
2018-03-07 13:40:00,178.64,178.9,178.54,178.85,10317.0,173.6845,173.9373,173.5873,173.8887,10317.0
2018-03-07 13:45:00,178.81,179.07,178.71,179.02,11101.0,173.8498,174.1026,173.7526,174.054,11101.0
2018-03-07 13:50:00,179.15,179.56,179.14,179.4,19471.0,174.1804,174.579,174.1707,174.4235,19471.0
2018-03-07 13:55:00,179.33,179.33,178.92,178.99,13906.0,174.3554,174.3554,173.9568,174.0248,13906.0
2018-03-07 14:00:00,179.0,179.7,178.76,179.43,86881.0,174.0346,174.7151,173.8012,174.4526,86881.0
2018-03-07 14:05:00,179.44,179.45,179.2,179.27,9748.0,174.4623,174.4721,174.229,174.2971,9748.0
2018-03-07 14:10:00,179.3,179.66,179.24,179.42,11370.0,174.3262,174.6762,174.2679,174.4429,11370.0
2018-03-07 14:15:00,179.49,179.58,179.35,179.58,10140.0,174.511,174.5985,174.3748,174.5985,10140.0
2018-03-07 14:20:00,179.59,179.86,179.46,179.8,9975.0,174.6082,174.8707,174.4818,174.8124,9975.0
2018-03-07 14:25:00,179.76,179.76,179.35,179.37,12834.0,174.7735,174.7735,174.3748,174.3943,12834.0
2018-03-07 14:30:00,179.37,179.95,179.37,179.91,11920.0,174.3943,174.9582,174.3943,174.9193,11920.0
2018-03-07 14:35:00,180.01,180.48,180.0,180.38,11838.0,175.0165,175.4735,175.0068,175.3763,11838.0
2018-03-07 14:40:00,180.38,180.6,180.33,180.35,15279.0,175.3763,175.5902,175.3277,175.3471,15279.0
2018-03-07 14:45:00,180.38,180.38,180.08,180.22,13909.0,175.3763,175.3763,175.0846,175.2207,13909.0
2018-03-07 14:50:00,180.3,180.55,180.12,180.14,13096.0,175.2985,175.5416,175.1235,175.1429,13096.0
2018-03-07 14:55:00,180.17,180.36,180.13,180.36,13033.0,175.1721,175.3568,175.1332,175.3568,13033.0
2018-03-07 15:00:00,180.4,181.12,180.4,181.11,14341.0,175.3957,176.0957,175.3957,176.086,14341.0
2018-03-07 15:05:00,181.09,181.71,181.09,181.56,21373.0,176.0666,176.6694,176.0666,176.5235,21373.0
2018-03-07 15:10:00,181.47,181.5,181.06,181.06,13424.0,176.436,176.4652,176.0374,176.0374,13424.0
2018-03-07 15:15:00,181.04,181.23,181.0,181.14,21965.0,176.018,176.2027,175.9791,176.1152,21965.0
2018-03-07 15:20:00,181.09,181.39,181.0,181.34,14823.0,176.0666,176.3583,175.9791,176.3096,14823.0
2018-03-07 15:25:00,181.39,181.73,181.22,181.64,21906.0,176.3583,176.6888,176.193,176.6013,21906.0
2018-03-07 15:30:00,181.63,182.02,181.41,181.82,25065.0,176.5916,176.9708,176.3777,176.7763,25065.0
2018-03-07 15:35:00,181.78,181.93,181.61,181.83,17465.0,176.7374,176.8833,176.5722,176.786,17465.0
2018-03-07 15:40:00,181.84,182.07,181.73,182.05,30788.0,176.7958,177.0194,176.6888,176.9999,30788.0
2018-03-07 15:45:00,182.01,182.06,181.58,181.58,29989.0,176.9611,177.0097,176.543,176.543,29989.0
2018-03-07 15:50:00,181.61,181.64,181.1,181.33,39323.0,176.5722,176.6013,176.0763,176.2999,39323.0
2018-03-07 15:55:00,181.34,181.66,181.24,181.36,110071.0,176.3096,176.6208,176.2124,176.3291,110071.0
2018-03-08 09:30:00,181.54,181.61,180.01,181.59,20151.0,176.5041,176.5722,175.0165,176.5527,20151.0
2018-03-08 09:35:00,181.84,181.85,181.11,181.27,9337.0,176.7958,176.8055,176.086,176.2416,9337.0
2018-03-08 09:40:00,181.17,181.98,181.16,181.84,10128.0,176.1444,176.9319,176.1346,176.7958,10128.0
2018-03-08 09:45:00,181.88,181.88,181.09,181.26,5128.0,176.8347,176.8347,176.0666,176.2319,5128.0
2018-03-08 09:50:00,181.35,181.77,181.35,181.4,7955.0,176.3194,176.7277,176.3194,176.368,7955.0
2018-03-08 09:55:00,181.4,181.52,180.46,180.66,11581.0,176.368,176.4846,175.4541,175.6485,11581.0
2018-03-08 10:00:00,180.43,181.21,180.31,180.52,20101.0,175.4249,176.1832,175.3082,175.5124,20101.0
2018-03-08 10:05:00,180.34,180.92,180.09,180.92,9805.0,175.3374,175.9013,175.0943,175.9013,9805.0
2018-03-08 10:10:00,180.98,181.73,180.98,181.67,7137.0,175.9596,176.6888,175.9596,176.6305,7137.0
2018-03-08 10:15:00,181.67,181.91,181.2,181.27,15031.0,176.6305,176.8638,176.1735,176.2416,15031.0
2018-03-08 10:20:00,181.31,181.52,181.17,181.2,7768.0,176.2805,176.4846,176.1444,176.1735,7768.0
2018-03-08 10:25:00,181.14,181.92,181.14,181.26,11307.0,176.1152,176.8736,176.1152,176.2319,11307.0
2018-03-08 10:30:00,181.06,181.62,181.06,181.33,17133.0,176.0374,176.5819,176.0374,176.2999,17133.0
2018-03-08 10:35:00,181.17,181.33,180.33,180.41,7820.0,176.1444,176.2999,175.3277,175.4054,7820.0
2018-03-08 10:40:00,180.41,180.79,180.27,180.79,7551.0,175.4054,175.7749,175.2693,175.7749,7551.0
2018-03-08 10:45:00,180.87,180.92,180.79,180.8,714.0,175.8527,175.9013,175.7749,175.7846,714.0
2018-03-08 10:50:00,180.71,180.83,180.49,180.54,4024.0,175.6971,175.8138,175.4832,175.5318,4024.0
2018-03-08 10:55:00,180.56,180.56,180.22,180.39,8509.0,175.5513,175.5513,175.2207,175.386,8509.0
2018-03-08 11:00:00,180.34,180.53,180.2,180.47,5525.0,175.3374,175.5221,175.2013,175.4638,5525.0
2018-03-08 11:05:00,180.5,180.6,180.26,180.26,6610.0,175.4929,175.5902,175.2596,175.2596,6610.0
2018-03-08 11:10:00,180.5,180.94,180.43,180.94,4600.0,175.4929,175.9207,175.4249,175.9207,4600.0
2018-03-08 11:15:00,180.97,181.09,180.81,180.93,7318.0,175.9499,176.0666,175.7943,175.911,7318.0
2018-03-08 11:20:00,180.95,181.34,180.95,181.33,4883.0,175.9305,176.3096,175.9305,176.2999,4883.0
2018-03-08 11:25:00,181.32,181.35,181.09,181.24,6099.0,176.2902,176.3194,176.0666,176.2124,6099.0
2018-03-08 11:30:00,181.33,181.33,180.84,180.84,1625.0,176.2999,176.2999,175.8235,175.8235,1625.0
2018-03-08 11:35:00,180.81,181.06,180.73,180.92,8823.0,175.7943,176.0374,175.7166,175.9013,8823.0
2018-03-08 11:40:00,180.92,181.06,180.81,180.81,8843.0,175.9013,176.0374,175.7943,175.7943,8843.0
2018-03-08 11:45:00,180.92,181.06,180.82,181.06,4911.0,175.9013,176.0374,175.8041,176.0374,4911.0
2018-03-08 11:50:00,180.97,181.34,180.84,181.32,3314.0,175.9499,176.3096,175.8235,176.2902,3314.0
2018-03-08 11:55:00,181.31,181.47,181.19,181.47,5185.0,176.2805,176.436,176.1638,176.436,5185.0
2018-03-08 12:00:00,181.48,181.56,181.13,181.31,5509.0,176.4458,176.5235,176.1055,176.2805,5509.0
2018-03-08 12:05:00,181.14,181.14,180.82,180.82,5000.0,176.1152,176.1152,175.8041,175.8041,5000.0
2018-03-08 12:10:00,180.74,180.78,180.58,180.68,5100.0,175.7263,175.7652,175.5707,175.6679,5100.0
2018-03-08 12:15:00,180.76,180.92,180.71,180.83,3783.0,175.7457,175.9013,175.6971,175.8138,3783.0
2018-03-08 12:20:00,180.9,181.13,180.64,180.71,8579.0,175.8818,176.1055,175.6291,175.6971,8579.0
2018-03-08 12:25:00,180.69,181.33,180.69,181.28,5862.0,175.6777,176.2999,175.6777,176.2513,5862.0
2018-03-08 12:30:00,181.27,181.29,180.82,180.94,3136.0,176.2416,176.261,175.8041,175.9207,3136.0
2018-03-08 12:35:00,180.87,181.09,180.86,181.09,3140.0,175.8527,176.0666,175.843,176.0666,3140.0
2018-03-08 12:40:00,181.06,181.17,181.0,181.11,1600.0,176.0374,176.1444,175.9791,176.086,1600.0
2018-03-08 12:45:00,181.19,181.56,181.19,181.56,5571.0,176.1638,176.5235,176.1638,176.5235,5571.0
2018-03-08 12:50:00,181.4,181.65,181.14,181.53,8202.0,176.368,176.611,176.1152,176.4944,8202.0
2018-03-08 12:55:00,181.37,181.53,181.37,181.43,2210.0,176.3388,176.4944,176.3388,176.3971,2210.0
2018-03-08 13:00:00,181.62,181.68,181.55,181.56,1606.0,176.5819,176.6402,176.5138,176.5235,1606.0
2018-03-08 13:05:00,181.62,181.63,181.49,181.5,2300.0,176.5819,176.5916,176.4555,176.4652,2300.0
2018-03-08 13:10:00,181.54,181.75,181.54,181.57,1656.0,176.5041,176.7083,176.5041,176.5333,1656.0
2018-03-08 13:15:00,181.57,181.7,181.39,181.43,4825.0,176.5333,176.6597,176.3583,176.3971,4825.0
2018-03-08 13:20:00,181.45,181.51,181.02,181.36,4351.0,176.4166,176.4749,175.9985,176.3291,4351.0
2018-03-08 13:25:00,181.12,181.41,180.76,181.22,4900.0,176.0957,176.3777,175.7457,176.193,4900.0
2018-03-08 13:30:00,181.22,181.29,180.83,181.06,7135.0,176.193,176.261,175.8138,176.0374,7135.0
2018-03-08 13:35:00,181.12,181.2,180.99,181.11,2916.0,176.0957,176.1735,175.9693,176.086,2916.0
2018-03-08 13:40:00,181.0,181.34,181.0,181.17,5177.0,175.9791,176.3096,175.9791,176.1444,5177.0
2018-03-08 13:45:00,180.96,181.29,180.88,181.17,3768.0,175.9402,176.261,175.8624,176.1444,3768.0
2018-03-08 13:50:00,181.19,181.48,181.05,181.4,8356.0,176.1638,176.4458,176.0277,176.368,8356.0
2018-03-08 13:55:00,181.48,181.48,181.22,181.3,4652.0,176.4458,176.4458,176.193,176.2708,4652.0
2018-03-08 14:00:00,181.26,181.47,181.09,181.47,6856.0,176.2319,176.436,176.0666,176.436,6856.0
2018-03-08 14:05:00,181.28,181.61,181.25,181.42,3048.0,176.2513,176.5722,176.2221,176.3874,3048.0
2018-03-08 14:10:00,181.5,181.55,181.35,181.55,3335.0,176.4652,176.5138,176.3194,176.5138,3335.0
2018-03-08 14:15:00,181.63,181.91,181.6,181.77,7572.0,176.5916,176.8638,176.5624,176.7277,7572.0
2018-03-08 14:20:00,181.89,181.94,181.75,181.75,3215.0,176.8444,176.893,176.7083,176.7083,3215.0
2018-03-08 14:25:00,181.83,181.86,181.55,181.72,3847.0,176.786,176.8152,176.5138,176.6791,3847.0
2018-03-08 14:30:00,181.59,181.8,181.39,181.8,5160.0,176.5527,176.7569,176.3583,176.7569,5160.0
2018-03-08 14:35:00,181.84,182.11,181.79,182.11,3653.0,176.7958,177.0583,176.7472,177.0583,3653.0
2018-03-08 14:40:00,182.05,182.48,181.96,182.48,9299.0,176.9999,177.418,176.9124,177.418,9299.0
2018-03-08 14:45:00,182.49,182.76,182.48,182.74,7850.0,177.4277,177.6902,177.418,177.6708,7850.0
2018-03-08 14:50:00,182.69,183.09,182.65,183.09,6900.0,177.6222,178.0111,177.5833,178.0111,6900.0
2018-03-08 14:55:00,182.9,183.22,182.78,183.15,12887.0,177.8264,178.1375,177.7097,178.0694,12887.0
2018-03-08 15:00:00,183.22,183.75,183.22,183.73,22305.0,178.1375,178.6528,178.1375,178.6333,22305.0
2018-03-08 15:05:00,183.63,183.9,183.54,183.54,8062.0,178.5361,178.7986,178.4486,178.4486,8062.0
2018-03-08 15:10:00,183.53,183.6,183.14,183.15,7525.0,178.4389,178.5069,178.0597,178.0694,7525.0
2018-03-08 15:15:00,183.11,184.38,183.11,184.38,9770.0,178.0305,179.2653,178.0305,179.2653,9770.0
2018-03-08 15:20:00,184.38,184.38,183.91,184.15,8651.0,179.2653,179.2653,178.8083,179.0417,8651.0
2018-03-08 15:25:00,184.15,184.41,184.14,184.17,21123.0,179.0417,179.2945,179.032,179.0611,21123.0
2018-03-08 15:30:00,184.27,184.27,183.43,183.73,6365.0,179.1584,179.1584,178.3417,178.6333,6365.0
2018-03-08 15:35:00,183.75,183.79,183.59,183.65,10009.0,178.6528,178.6917,178.4972,178.5556,10009.0
2018-03-08 15:40:00,183.6,183.6,182.88,182.92,9703.0,178.5069,178.5069,177.8069,177.8458,9703.0
2018-03-08 15:45:00,182.87,183.02,182.42,182.59,17459.0,177.7972,177.943,177.3597,177.525,17459.0
2018-03-08 15:50:00,182.66,183.08,182.66,182.85,18008.0,177.593,178.0014,177.593,177.7778,18008.0
2018-03-08 15:55:00,182.9,183.51,182.88,183.36,62091.0,177.8264,178.4194,177.8069,178.2736,62091.0
2018-03-09 09:30:00,185.12,185.31,184.86,184.96,27944.0,179.9848,180.1695,179.732,179.8292,27944.0
2018-03-09 09:35:00,185.0,185.03,184.03,184.43,6824.0,179.8681,179.8973,178.925,179.3139,6824.0
2018-03-09 09:40:00,184.38,184.38,183.86,184.09,10940.0,179.2653,179.2653,178.7597,178.9834,10940.0
2018-03-09 09:45:00,184.04,184.64,184.0,184.16,15705.0,178.9347,179.5181,178.8959,179.0514,15705.0
2018-03-09 09:50:00,184.28,184.95,184.28,184.56,21973.0,179.1681,179.8195,179.1681,179.4403,21973.0
2018-03-09 09:55:00,184.87,185.49,184.6,185.37,10914.0,179.7417,180.3445,179.4792,180.2278,10914.0
2018-03-09 10:00:00,185.38,185.9,185.14,185.46,12643.0,180.2376,180.7431,180.0042,180.3154,12643.0
2018-03-09 10:05:00,185.45,185.73,185.3,185.49,20026.0,180.3056,180.5779,180.1598,180.3445,20026.0
2018-03-09 10:10:00,185.47,185.47,185.0,185.44,7872.0,180.3251,180.3251,179.8681,180.2959,7872.0
2018-03-09 10:15:00,185.58,185.72,185.48,185.6,3458.0,180.432,180.5681,180.3348,180.4515,3458.0
2018-03-09 10:20:00,185.61,186.25,185.61,186.13,13045.0,180.4612,181.0834,180.4612,180.9668,13045.0
2018-03-09 10:25:00,186.18,186.18,185.3,185.31,5178.0,181.0154,181.0154,180.1598,180.1695,5178.0
2018-03-09 10:30:00,185.46,185.62,185.03,185.44,9168.0,180.3154,180.4709,179.8973,180.2959,9168.0
2018-03-09 10:35:00,185.28,185.49,184.98,185.13,5367.0,180.1403,180.3445,179.8487,179.9945,5367.0
2018-03-09 10:40:00,185.04,185.83,185.04,185.76,9849.0,179.907,180.6751,179.907,180.607,9849.0
2018-03-09 10:45:00,185.86,185.98,185.66,185.71,8307.0,180.7043,180.8209,180.5098,180.5584,8307.0
2018-03-09 10:50:00,185.89,186.12,185.54,185.63,8396.0,180.7334,180.957,180.3931,180.4806,8396.0
2018-03-09 10:55:00,185.72,185.98,185.58,185.94,9242.0,180.5681,180.8209,180.432,180.782,9242.0
2018-03-09 11:00:00,186.15,186.45,185.99,186.42,23037.0,180.9862,181.2779,180.8306,181.2487,23037.0
2018-03-09 11:05:00,186.3,186.55,186.2,186.53,9697.0,181.1321,181.3751,181.0348,181.3557,9697.0
2018-03-09 11:10:00,186.75,187.1,186.75,187.08,17605.0,181.5696,181.9099,181.5696,181.8904,17605.0
2018-03-09 11:15:00,187.1,187.19,187.01,187.18,10450.0,181.9099,181.9974,181.8224,181.9876,10450.0
2018-03-09 11:20:00,187.27,187.68,187.26,187.63,15432.0,182.0751,182.4738,182.0654,182.4252,15432.0
2018-03-09 11:25:00,187.59,187.88,187.49,187.69,7631.0,182.3863,182.6682,182.289,182.4835,7631.0
2018-03-09 11:30:00,187.66,187.88,187.65,187.69,7896.0,182.4543,182.6682,182.4446,182.4835,7896.0
2018-03-09 11:35:00,187.65,187.72,187.4,187.55,9731.0,182.4446,182.5127,182.2015,182.3474,9731.0
2018-03-09 11:40:00,187.57,187.59,186.93,187.12,6621.0,182.3668,182.3863,181.7446,181.9293,6621.0
2018-03-09 11:45:00,187.09,187.09,186.64,186.95,5310.0,181.9001,181.9001,181.4626,181.764,5310.0
2018-03-09 11:50:00,186.87,186.95,186.78,186.84,4100.0,181.6862,181.764,181.5987,181.6571,4100.0
2018-03-09 11:55:00,186.92,187.2,186.92,187.12,2948.0,181.7349,182.0071,181.7349,181.9293,2948.0
2018-03-09 12:00:00,187.2,187.62,187.12,187.46,10313.0,182.0071,182.4154,181.9293,182.2599,10313.0
2018-03-09 12:05:00,187.53,187.54,187.0,187.29,12665.0,182.3279,182.3377,181.8126,182.0946,12665.0
2018-03-09 12:10:00,187.23,187.44,187.15,187.29,4610.0,182.0363,182.2404,181.9585,182.0946,4610.0
2018-03-09 12:15:00,187.36,187.65,187.35,187.65,12203.0,182.1626,182.4446,182.1529,182.4446,12203.0
2018-03-09 12:20:00,187.62,187.82,187.61,187.75,2905.0,182.4154,182.6099,182.4057,182.5418,2905.0
2018-03-09 12:25:00,187.7,187.98,187.66,187.98,3800.0,182.4932,182.7654,182.4543,182.7654,3800.0
2018-03-09 12:30:00,187.95,188.18,187.86,188.09,11868.0,182.7363,182.9599,182.6488,182.8724,11868.0
2018-03-09 12:35:00,188.23,188.25,187.86,187.86,6341.0,183.0085,183.028,182.6488,182.6488,6341.0
2018-03-09 12:40:00,187.83,187.84,187.44,187.49,7676.0,182.6196,182.6293,182.2404,182.289,7676.0
2018-03-09 12:45:00,187.5,187.58,187.35,187.55,11107.0,182.2988,182.3765,182.1529,182.3474,11107.0
2018-03-09 12:50:00,187.71,187.71,187.46,187.52,3546.0,182.5029,182.5029,182.2599,182.3182,3546.0
2018-03-09 12:55:00,187.48,187.72,187.38,187.72,7664.0,182.2793,182.5127,182.1821,182.5127,7664.0
2018-03-09 13:00:00,187.77,187.81,187.46,187.69,4615.0,182.5613,182.6002,182.2599,182.4835,4615.0
2018-03-09 13:05:00,187.61,187.66,187.6,187.65,810.0,182.4057,182.4543,182.396,182.4446,810.0
2018-03-09 13:10:00,187.56,187.67,187.41,187.66,5405.0,182.3571,182.464,182.2113,182.4543,5405.0
2018-03-09 13:15:00,187.65,187.79,187.55,187.74,5180.0,182.4446,182.5807,182.3474,182.5321,5180.0
2018-03-09 13:20:00,187.74,187.88,187.74,187.75,3100.0,182.5321,182.6682,182.5321,182.5418,3100.0
2018-03-09 13:25:00,187.75,187.75,187.69,187.69,805.0,182.5418,182.5418,182.4835,182.4835,805.0
2018-03-09 13:30:00,187.68,187.9,187.65,187.85,5889.0,182.4738,182.6877,182.4446,182.6391,5889.0
2018-03-09 13:35:00,187.85,188.2,187.81,188.19,6488.0,182.6391,182.9793,182.6002,182.9696,6488.0
2018-03-09 13:40:00,188.14,188.2,187.81,187.81,6446.0,182.921,182.9793,182.6002,182.6002,6446.0
2018-03-09 13:45:00,187.82,187.9,187.62,187.73,3930.0,182.6099,182.6877,182.4154,182.5224,3930.0
2018-03-09 13:50:00,187.8,187.81,187.65,187.66,2100.0,182.5904,182.6002,182.4446,182.4543,2100.0
2018-03-09 13:55:00,187.5,187.64,187.44,187.53,4542.0,182.2988,182.4349,182.2404,182.3279,4542.0
2018-03-09 14:00:00,187.55,187.61,187.17,187.35,8498.0,182.3474,182.4057,181.9779,182.1529,8498.0
2018-03-09 14:05:00,187.36,187.65,187.36,187.55,4154.0,182.1626,182.4446,182.1626,182.3474,4154.0
2018-03-09 14:10:00,187.65,188.1,187.65,188.1,5078.0,182.4446,182.8821,182.4446,182.8821,5078.0
2018-03-09 14:15:00,188.02,188.13,187.87,187.96,2435.0,182.8043,182.9113,182.6585,182.746,2435.0
2018-03-09 14:20:00,187.92,187.92,187.6,187.64,4702.0,182.7071,182.7071,182.396,182.4349,4702.0
2018-03-09 14:25:00,187.59,187.67,187.47,187.63,2695.0,182.3863,182.464,182.2696,182.4252,2695.0
2018-03-09 14:30:00,187.57,187.83,187.57,187.83,3171.0,182.3668,182.6196,182.3668,182.6196,3171.0
2018-03-09 14:35:00,187.84,187.85,187.64,187.7,3896.0,182.6293,182.6391,182.4349,182.4932,3896.0
2018-03-09 14:40:00,187.8,187.84,187.66,187.66,2417.0,182.5904,182.6293,182.4543,182.4543,2417.0
2018-03-09 14:45:00,187.64,187.89,187.64,187.89,4027.0,182.4349,182.6779,182.4349,182.6779,4027.0
2018-03-09 14:50:00,187.91,187.91,187.67,187.84,3802.0,182.6974,182.6974,182.464,182.6293,3802.0
2018-03-09 14:55:00,187.76,187.99,187.71,187.99,3925.0,182.5516,182.7752,182.5029,182.7752,3925.0
2018-03-09 15:00:00,187.98,188.2,187.9,188.1,4800.0,182.7654,182.9793,182.6877,182.8821,4800.0
2018-03-09 15:05:00,188.14,188.14,187.69,187.83,3498.0,182.921,182.921,182.4835,182.6196,3498.0
2018-03-09 15:10:00,187.91,188.15,187.78,187.91,10495.0,182.6974,182.9307,182.571,182.6974,10495.0
2018-03-09 15:15:00,187.82,188.13,187.82,187.98,13409.0,182.6099,182.9113,182.6099,182.7654,13409.0
2018-03-09 15:20:00,187.97,188.16,187.96,188.12,8183.0,182.7557,182.9405,182.746,182.9016,8183.0
2018-03-09 15:25:00,188.09,188.09,187.85,188.0,6132.0,182.8724,182.8724,182.6391,182.7849,6132.0
2018-03-09 15:30:00,187.94,188.36,187.94,188.23,10764.0,182.7266,183.1349,182.7266,183.0085,10764.0
2018-03-09 15:35:00,188.24,188.28,188.04,188.05,13567.0,183.0182,183.0571,182.8238,182.8335,13567.0
2018-03-09 15:40:00,188.13,188.45,188.1,188.4,14519.0,182.9113,183.2224,182.8821,183.1738,14519.0
2018-03-09 15:45:00,188.4,188.69,188.4,188.69,27512.0,183.1738,183.4558,183.1738,183.4558,27512.0
2018-03-09 15:50:00,188.71,189.27,188.68,189.27,49068.0,183.4752,184.0197,183.446,184.0197,49068.0
2018-03-09 15:55:00,189.22,189.56,189.17,189.4,87369.0,183.971,184.3016,183.9224,184.1461,87369.0
2018-03-12 09:30:00,189.4,189.5,187.75,188.53,32455.0,184.1461,184.2433,182.5418,183.3002,32455.0
2018-03-12 09:35:00,188.39,188.74,188.0,188.27,30448.0,183.1641,183.5044,182.7849,183.0474,30448.0
2018-03-12 09:40:00,188.14,188.22,187.3,187.63,13817.0,182.921,182.9988,182.1043,182.4252,13817.0
2018-03-12 09:45:00,187.87,188.19,187.62,188.0,14656.0,182.6585,182.9696,182.4154,182.7849,14656.0
2018-03-12 09:50:00,187.81,187.89,187.54,187.73,8966.0,182.6002,182.6779,182.3377,182.5224,8966.0
2018-03-12 09:55:00,187.69,187.91,187.4,187.59,25058.0,182.4835,182.6974,182.2015,182.3863,25058.0
2018-03-12 10:00:00,187.82,187.82,187.23,187.43,11713.0,182.6099,182.6099,182.0363,182.2307,11713.0
2018-03-12 10:05:00,187.32,187.75,187.19,187.62,13588.0,182.1238,182.5418,181.9974,182.4154,13588.0
2018-03-12 10:10:00,187.6,187.77,187.43,187.54,9980.0,182.396,182.5613,182.2307,182.3377,9980.0
2018-03-12 10:15:00,187.64,188.0,187.51,188.0,25900.0,182.4349,182.7849,182.3085,182.7849,25900.0
2018-03-12 10:20:00,188.0,188.07,187.8,187.8,8530.0,182.7849,182.853,182.5904,182.5904,8530.0
2018-03-12 10:25:00,187.69,187.69,187.4,187.63,9376.0,182.4835,182.4835,182.2015,182.4252,9376.0
2018-03-12 10:30:00,187.64,187.87,187.6,187.75,4100.0,182.4349,182.6585,182.396,182.5418,4100.0
2018-03-12 10:35:00,187.84,187.84,187.47,187.69,3550.0,182.6293,182.6293,182.2696,182.4835,3550.0
2018-03-12 10:40:00,187.71,187.71,187.28,187.59,6663.0,182.5029,182.5029,182.0849,182.3863,6663.0
2018-03-12 10:45:00,187.84,187.84,187.6,187.6,7781.0,182.6293,182.6293,182.396,182.396,7781.0
2018-03-12 10:50:00,187.67,187.73,187.03,187.15,9350.0,182.464,182.5224,181.8418,181.9585,9350.0
2018-03-12 10:55:00,187.22,187.22,186.41,186.55,10945.0,182.0265,182.0265,181.239,181.3751,10945.0
2018-03-12 11:00:00,186.32,186.9,186.32,186.82,7407.0,181.1515,181.7154,181.1515,181.6376,7407.0
2018-03-12 11:05:00,186.84,186.84,186.56,186.56,5095.0,181.6571,181.6571,181.3848,181.3848,5095.0
2018-03-12 11:10:00,186.64,186.7,185.73,185.84,13096.0,181.4626,181.521,180.5779,180.6848,13096.0
2018-03-12 11:15:00,185.84,186.1,185.73,185.91,8881.0,180.6848,180.9376,180.5779,180.7529,8881.0
2018-03-12 11:20:00,186.08,186.1,185.58,185.73,10918.0,180.9182,180.9376,180.432,180.5779,10918.0
2018-03-12 11:25:00,185.72,186.1,185.7,185.72,7648.0,180.5681,180.9376,180.5487,180.5681,7648.0
2018-03-12 11:30:00,185.71,185.76,185.4,185.7,17561.0,180.5584,180.607,180.257,180.5487,17561.0
2018-03-12 11:35:00,185.71,185.94,185.59,185.64,18757.0,180.5584,180.782,180.4417,180.4904,18757.0
2018-03-12 11:40:00,185.71,185.88,185.66,185.81,14908.0,180.5584,180.7237,180.5098,180.6556,14908.0
2018-03-12 11:45:00,185.92,186.42,185.91,186.28,7119.0,180.7626,181.2487,180.7529,181.1126,7119.0
2018-03-12 11:50:00,186.18,186.55,186.05,186.53,10884.0,181.0154,181.3751,180.889,181.3557,10884.0
2018-03-12 11:55:00,186.53,186.54,186.36,186.52,4720.0,181.3557,181.3654,181.1904,181.3459,4720.0
2018-03-12 12:00:00,186.57,187.13,186.57,187.13,6766.0,181.3946,181.939,181.3946,181.939,6766.0
2018-03-12 12:05:00,187.11,187.26,187.06,187.22,5646.0,181.9196,182.0654,181.871,182.0265,5646.0
2018-03-12 12:10:00,187.26,187.33,187.15,187.32,7364.0,182.0654,182.1335,181.9585,182.1238,7364.0
2018-03-12 12:15:00,187.34,187.43,187.25,187.31,2312.0,182.1432,182.2307,182.0557,182.114,2312.0
2018-03-12 12:20:00,187.22,187.3,187.06,187.18,4017.0,182.0265,182.1043,181.871,181.9876,4017.0
2018-03-12 12:25:00,187.31,187.32,187.17,187.19,1447.0,182.114,182.1238,181.9779,181.9974,1447.0
2018-03-12 12:30:00,187.23,187.37,187.01,187.06,7396.0,182.0363,182.1724,181.8224,181.871,7396.0
2018-03-12 12:35:00,187.08,187.08,186.68,186.76,2700.0,181.8904,181.8904,181.5015,181.5793,2700.0
2018-03-12 12:40:00,186.75,186.75,186.54,186.61,2067.0,181.5696,181.5696,181.3654,181.4335,2067.0
2018-03-12 12:45:00,186.67,186.8,186.67,186.75,3633.0,181.4918,181.6182,181.4918,181.5696,3633.0
2018-03-12 12:50:00,186.79,186.89,186.64,186.85,3533.0,181.6085,181.7057,181.4626,181.6668,3533.0
2018-03-12 12:55:00,186.91,186.91,186.53,186.57,3886.0,181.7251,181.7251,181.3557,181.3946,3886.0
2018-03-12 13:00:00,186.57,186.97,186.57,186.81,2100.0,181.3946,181.7835,181.3946,181.6279,2100.0
2018-03-12 13:05:00,186.74,186.85,186.6,186.73,2338.0,181.5598,181.6668,181.4237,181.5501,2338.0
2018-03-12 13:10:00,186.79,186.79,186.61,186.76,3817.0,181.6085,181.6085,181.4335,181.5793,3817.0
2018-03-12 13:15:00,186.76,186.83,186.62,186.8,4350.0,181.5793,181.6473,181.4432,181.6182,4350.0
2018-03-12 13:20:00,186.83,186.83,186.7,186.81,2123.0,181.6473,181.6473,181.521,181.6279,2123.0
2018-03-12 13:25:00,186.81,186.81,186.69,186.7,692.0,181.6279,181.6279,181.5112,181.521,692.0
2018-03-12 13:30:00,186.64,186.64,186.47,186.52,3608.0,181.4626,181.4626,181.2973,181.3459,3608.0
2018-03-12 13:35:00,186.49,186.58,186.46,186.5,2206.0,181.3168,181.4043,181.2876,181.3265,2206.0
2018-03-12 13:40:00,186.47,186.74,186.46,186.74,5390.0,181.2973,181.5598,181.2876,181.5598,5390.0
2018-03-12 13:45:00,186.74,186.88,186.67,186.67,6023.0,181.5598,181.696,181.4918,181.4918,6023.0
2018-03-12 13:50:00,186.65,186.65,186.13,186.21,6388.0,181.4723,181.4723,180.9668,181.0445,6388.0
2018-03-12 13:55:00,186.13,186.22,185.98,186.03,5564.0,180.9668,181.0543,180.8209,180.8695,5564.0
2018-03-12 14:00:00,186.05,186.35,186.04,186.3,7503.0,180.889,181.1807,180.8793,181.1321,7503.0
2018-03-12 14:05:00,186.27,186.32,186.07,186.19,6418.0,181.1029,181.1515,180.9084,181.0251,6418.0
2018-03-12 14:10:00,186.29,186.35,186.03,186.13,5699.0,181.1223,181.1807,180.8695,180.9668,5699.0
2018-03-12 14:15:00,186.19,186.24,186.14,186.22,2490.0,181.0251,181.0737,180.9765,181.0543,2490.0
2018-03-12 14:20:00,186.25,186.38,186.22,186.38,2762.0,181.0834,181.2098,181.0543,181.2098,2762.0
2018-03-12 14:25:00,186.38,186.63,186.36,186.62,3436.0,181.2098,181.4529,181.1904,181.4432,3436.0
2018-03-12 14:30:00,186.64,186.66,186.55,186.59,3527.0,181.4626,181.4821,181.3751,181.414,3527.0
2018-03-12 14:35:00,186.61,186.61,186.44,186.52,2575.0,181.4335,181.4335,181.2682,181.3459,2575.0
2018-03-12 14:40:00,186.44,186.51,186.24,186.24,4756.0,181.2682,181.3362,181.0737,181.0737,4756.0
2018-03-12 14:45:00,186.29,186.41,186.29,186.36,3004.0,181.1223,181.239,181.1223,181.1904,3004.0
2018-03-12 14:50:00,186.37,186.51,186.24,186.42,4951.0,181.2001,181.3362,181.0737,181.2487,4951.0
2018-03-12 14:55:00,186.37,186.46,186.19,186.2,5514.0,181.2001,181.2876,181.0251,181.0348,5514.0
2018-03-12 15:00:00,186.26,186.62,186.26,186.62,4867.0,181.0932,181.4432,181.0932,181.4432,4867.0
2018-03-12 15:05:00,186.58,186.66,186.48,186.59,4400.0,181.4043,181.4821,181.3071,181.414,4400.0
2018-03-12 15:10:00,186.58,186.76,186.57,186.65,7489.0,181.4043,181.5793,181.3946,181.4723,7489.0
2018-03-12 15:15:00,186.68,186.71,186.48,186.51,4420.0,181.5015,181.5307,181.3071,181.3362,4420.0
2018-03-12 15:20:00,186.5,186.51,186.25,186.36,9584.0,181.3265,181.3362,181.0834,181.1904,9584.0
2018-03-12 15:25:00,186.3,186.44,186.18,186.38,8334.0,181.1321,181.2682,181.0154,181.2098,8334.0
2018-03-12 15:30:00,186.32,186.7,186.23,186.7,8599.0,181.1515,181.521,181.064,181.521,8599.0
2018-03-12 15:35:00,186.7,186.79,186.55,186.62,12094.0,181.521,181.6085,181.3751,181.4432,12094.0
2018-03-12 15:40:00,186.59,186.73,186.59,186.69,16638.0,181.414,181.5501,181.414,181.5112,16638.0
2018-03-12 15:45:00,186.66,186.97,186.59,186.62,17546.0,181.4821,181.7835,181.414,181.4432,17546.0
2018-03-12 15:50:00,186.65,186.76,186.49,186.52,20467.0,181.4723,181.5793,181.3168,181.3459,20467.0
2018-03-12 15:55:00,186.52,186.78,186.48,186.62,73401.0,181.3459,181.5987,181.3071,181.4432,73401.0
2018-03-13 09:30:00,187.64,188.12,187.06,187.06,14552.0,182.4349,182.9016,181.871,181.871,14552.0
2018-03-13 09:35:00,187.3,187.7,187.27,187.52,5727.0,182.1043,182.4932,182.0751,182.3182,5727.0
2018-03-13 09:40:00,187.48,189.1,187.48,188.88,9821.0,182.2793,183.8544,182.2793,183.6405,9821.0
2018-03-13 09:45:00,188.89,189.49,188.58,188.84,11104.0,183.6502,184.2336,183.3488,183.6016,11104.0
2018-03-13 09:50:00,188.81,189.32,188.76,189.11,4887.0,183.5724,184.0683,183.5238,183.8641,4887.0
2018-03-13 09:55:00,189.11,189.11,188.8,188.93,6003.0,183.8641,183.8641,183.5627,183.6891,6003.0
2018-03-13 10:00:00,189.08,189.77,189.08,189.71,10853.0,183.8349,184.5058,183.8349,184.4475,10853.0
2018-03-13 10:05:00,189.79,189.79,189.59,189.69,9700.0,184.5252,184.5252,184.3308,184.428,9700.0
2018-03-13 10:10:00,189.63,189.76,189.59,189.73,10005.0,184.3697,184.4961,184.3308,184.4669,10005.0
2018-03-13 10:15:00,189.69,190.74,189.68,190.47,14043.0,184.428,185.4489,184.4183,185.1864,14043.0
2018-03-13 10:20:00,190.7,190.72,190.43,190.56,5213.0,185.41,185.4294,185.1475,185.2739,5213.0
2018-03-13 10:25:00,190.48,190.63,190.23,190.23,8517.0,185.1961,185.3419,184.953,184.953,8517.0
2018-03-13 10:30:00,190.3,190.36,190.03,190.13,4033.0,185.0211,185.0794,184.7586,184.8558,4033.0
2018-03-13 10:35:00,190.08,190.08,189.2,189.21,4100.0,184.8072,184.8072,183.9516,183.9613,4100.0
2018-03-13 10:40:00,189.23,189.8,189.21,189.8,10919.0,183.9808,184.535,183.9613,184.535,10919.0
2018-03-13 10:45:00,189.97,190.12,189.66,189.84,13354.0,184.7002,184.8461,184.3988,184.5739,13354.0
2018-03-13 10:50:00,189.84,189.84,189.35,189.58,9631.0,184.5739,184.5739,184.0974,184.3211,9631.0
2018-03-13 10:55:00,189.5,189.59,189.03,189.23,9203.0,184.2433,184.3308,183.7863,183.9808,9203.0
2018-03-13 11:00:00,189.19,189.25,188.58,188.58,9970.0,183.9419,184.0002,183.3488,183.3488,9970.0
2018-03-13 11:05:00,188.72,188.85,188.13,188.41,14121.0,183.4849,183.6113,182.9113,183.1835,14121.0
2018-03-13 11:10:00,188.24,188.58,188.24,188.48,12707.0,183.0182,183.3488,183.0182,183.2516,12707.0
2018-03-13 11:15:00,188.6,188.6,188.32,188.53,10000.0,183.3682,183.3682,183.096,183.3002,10000.0
2018-03-13 11:20:00,188.55,188.88,188.5,188.86,8196.0,183.3196,183.6405,183.271,183.621,8196.0
2018-03-13 11:25:00,188.79,188.81,188.55,188.79,7887.0,183.553,183.5724,183.3196,183.553,7887.0
2018-03-13 11:30:00,188.88,189.2,188.66,188.66,8991.0,183.6405,183.9516,183.4266,183.4266,8991.0
2018-03-13 11:35:00,188.83,188.89,188.65,188.65,10331.0,183.5919,183.6502,183.4169,183.4169,10331.0
2018-03-13 11:40:00,188.75,188.85,188.01,188.14,23984.0,183.5141,183.6113,182.7946,182.921,23984.0
2018-03-13 11:45:00,188.12,188.54,188.04,188.4,3998.0,182.9016,183.3099,182.8238,183.1738,3998.0
2018-03-13 11:50:00,188.32,188.66,188.31,188.54,11789.0,183.096,183.4266,183.0863,183.3099,11789.0
2018-03-13 11:55:00,188.44,188.48,187.61,187.77,13716.0,183.2127,183.2516,182.4057,182.5613,13716.0
2018-03-13 12:00:00,187.79,187.79,187.11,187.11,6850.0,182.5807,182.5807,181.9196,181.9196,6850.0
2018-03-13 12:05:00,187.23,187.34,186.77,186.86,7782.0,182.0363,182.1432,181.589,181.6765,7782.0
2018-03-13 12:10:00,186.81,187.0,186.68,186.68,3837.0,181.6279,181.8126,181.5015,181.5015,3837.0
2018-03-13 12:15:00,186.86,187.24,186.77,187.19,6575.0,181.6765,182.046,181.589,181.9974,6575.0
2018-03-13 12:20:00,187.13,187.15,186.79,186.82,15127.0,181.939,181.9585,181.6085,181.6376,15127.0
2018-03-13 12:25:00,186.84,187.23,186.84,187.23,8067.0,181.6571,182.0363,181.6571,182.0363,8067.0
2018-03-13 12:30:00,187.3,187.72,187.27,187.72,4450.0,182.1043,182.5127,182.0751,182.5127,4450.0
2018-03-13 12:35:00,187.83,187.97,187.67,187.76,3700.0,182.6196,182.7557,182.464,182.5516,3700.0
2018-03-13 12:40:00,187.7,187.79,187.58,187.69,10784.0,182.4932,182.5807,182.3765,182.4835,10784.0
2018-03-13 12:45:00,187.72,188.1,187.63,188.1,5209.0,182.5127,182.8821,182.4252,182.8821,5209.0
2018-03-13 12:50:00,188.14,188.22,188.08,188.13,3285.0,182.921,182.9988,182.8627,182.9113,3285.0
2018-03-13 12:55:00,188.06,188.23,187.82,187.82,3500.0,182.8432,183.0085,182.6099,182.6099,3500.0
2018-03-13 13:00:00,187.91,188.38,187.87,188.28,10092.0,182.6974,183.1544,182.6585,183.0571,10092.0
2018-03-13 13:05:00,188.31,188.37,188.15,188.29,5252.0,183.0863,183.1446,182.9307,183.0668,5252.0
2018-03-13 13:10:00,188.35,188.45,188.3,188.43,6112.0,183.1252,183.2224,183.0766,183.203,6112.0
2018-03-13 13:15:00,188.37,188.45,188.32,188.43,2300.0,183.1446,183.2224,183.096,183.203,2300.0
2018-03-13 13:20:00,188.43,188.43,187.83,187.83,4498.0,183.203,183.203,182.6196,182.6196,4498.0
2018-03-13 13:25:00,187.89,188.13,187.85,188.09,4000.0,182.6779,182.9113,182.6391,182.8724,4000.0
2018-03-13 13:30:00,188.13,188.27,188.04,188.16,3702.0,182.9113,183.0474,182.8238,182.9405,3702.0
2018-03-13 13:35:00,188.12,188.98,187.99,188.64,29813.0,182.9016,183.7377,182.7752,183.4071,29813.0
2018-03-13 13:40:00,188.64,188.71,187.98,187.98,13394.0,183.4071,183.4752,182.7654,182.7654,13394.0
2018-03-13 13:45:00,187.79,188.06,187.62,187.73,7404.0,182.5807,182.8432,182.4154,182.5224,7404.0
2018-03-13 13:50:00,187.83,187.9,187.73,187.81,5560.0,182.6196,182.6877,182.5224,182.6002,5560.0
2018-03-13 13:55:00,187.82,187.83,187.62,187.62,4106.0,182.6099,182.6196,182.4154,182.4154,4106.0
2018-03-13 14:00:00,187.7,187.77,187.56,187.6,6400.0,182.4932,182.5613,182.3571,182.396,6400.0
2018-03-13 14:05:00,187.63,187.77,187.43,187.43,6466.0,182.4252,182.5613,182.2307,182.2307,6466.0
2018-03-13 14:10:00,187.43,187.53,187.17,187.2,4188.0,182.2307,182.3279,181.9779,182.0071,4188.0
2018-03-13 14:15:00,187.23,187.53,187.16,187.52,8520.0,182.0363,182.3279,181.9682,182.3182,8520.0
2018-03-13 14:20:00,187.52,187.67,187.38,187.52,8681.0,182.3182,182.464,182.1821,182.3182,8681.0
2018-03-13 14:25:00,187.49,187.82,187.49,187.72,7634.0,182.289,182.6099,182.289,182.5127,7634.0
2018-03-13 14:30:00,187.84,188.38,187.8,188.38,5184.0,182.6293,183.1544,182.5904,183.1544,5184.0
2018-03-13 14:35:00,188.28,188.28,187.93,188.01,1900.0,183.0571,183.0571,182.7168,182.7946,1900.0
2018-03-13 14:40:00,187.97,188.1,187.71,187.71,6423.0,182.7557,182.8821,182.5029,182.5029,6423.0
2018-03-13 14:45:00,187.71,187.9,187.64,187.67,3700.0,182.5029,182.6877,182.4349,182.464,3700.0
2018-03-13 14:50:00,187.64,187.78,187.37,187.52,6173.0,182.4349,182.571,182.1724,182.3182,6173.0
2018-03-13 14:55:00,187.44,187.49,187.3,187.43,5707.0,182.2404,182.289,182.1043,182.2307,5707.0
2018-03-13 15:00:00,187.57,187.77,187.12,187.15,5061.0,182.3668,182.5613,181.9293,181.9585,5061.0
2018-03-13 15:05:00,187.04,187.34,187.04,187.2,5949.0,181.8515,182.1432,181.8515,182.0071,5949.0
2018-03-13 15:10:00,187.22,187.43,187.18,187.34,3574.0,182.0265,182.2307,181.9876,182.1432,3574.0
2018-03-13 15:15:00,187.27,187.55,187.23,187.4,6013.0,182.0751,182.3474,182.0363,182.2015,6013.0
2018-03-13 15:20:00,187.39,187.4,186.75,186.81,7522.0,182.1918,182.2015,181.5696,181.6279,7522.0
2018-03-13 15:25:00,186.78,187.0,186.61,186.71,7715.0,181.5987,181.8126,181.4335,181.5307,7715.0
2018-03-13 15:30:00,186.7,186.94,186.56,186.64,8000.0,181.521,181.7543,181.3848,181.4626,8000.0
2018-03-13 15:35:00,186.63,186.91,186.25,186.44,11863.0,181.4529,181.7251,181.0834,181.2682,11863.0
2018-03-13 15:40:00,186.47,186.57,186.17,186.48,15267.0,181.2973,181.3946,181.0057,181.3071,15267.0
2018-03-13 15:45:00,186.46,186.51,186.11,186.28,15574.0,181.2876,181.3362,180.9473,181.1126,15574.0
2018-03-13 15:50:00,186.26,186.8,186.15,186.62,26471.0,181.0932,181.6182,180.9862,181.4432,26471.0
2018-03-13 15:55:00,186.66,186.83,186.45,186.66,36866.0,181.4821,181.6473,181.2779,181.4821,36866.0
2018-03-14 09:30:00,187.91,188.21,185.74,185.97,16681.0,182.6974,182.9891,180.5876,180.8112,16681.0
2018-03-14 09:35:00,186.04,186.15,184.8,184.89,13847.0,180.8793,180.9862,179.6737,179.7612,13847.0
2018-03-14 09:40:00,184.65,185.67,184.51,185.19,18588.0,179.5278,180.5195,179.3917,180.0528,18588.0
2018-03-14 09:45:00,185.19,185.38,184.62,184.65,14932.0,180.0528,180.2376,179.4987,179.5278,14932.0
2018-03-14 09:50:00,184.63,185.12,184.61,185.04,5605.0,179.5084,179.9848,179.4889,179.907,5605.0
2018-03-14 09:55:00,185.1,186.01,185.1,185.72,15781.0,179.9653,180.8501,179.9653,180.5681,15781.0
2018-03-14 10:00:00,185.72,186.4,185.68,186.4,12899.0,180.5681,181.2293,180.5292,181.2293,12899.0
2018-03-14 10:05:00,186.33,186.49,186.12,186.12,12076.0,181.1612,181.3168,180.957,180.957,12076.0
2018-03-14 10:10:00,186.24,186.24,185.7,185.74,8376.0,181.0737,181.0737,180.5487,180.5876,8376.0
2018-03-14 10:15:00,185.75,185.93,185.0,185.3,11903.0,180.5973,180.7723,179.8681,180.1598,11903.0
2018-03-14 10:20:00,185.43,185.99,185.39,185.99,6355.0,180.2862,180.8306,180.2473,180.8306,6355.0
2018-03-14 10:25:00,185.85,186.08,185.85,186.08,3445.0,180.6945,180.9182,180.6945,180.9182,3445.0
2018-03-14 10:30:00,186.13,186.2,185.85,185.85,4349.0,180.9668,181.0348,180.6945,180.6945,4349.0
2018-03-14 10:35:00,185.78,186.28,185.77,185.98,16341.0,180.6265,181.1126,180.6168,180.8209,16341.0
2018-03-14 10:40:00,186.14,186.47,186.05,186.44,6584.0,180.9765,181.2973,180.889,181.2682,6584.0
2018-03-14 10:45:00,186.45,186.5,186.1,186.1,11711.0,181.2779,181.3265,180.9376,180.9376,11711.0
2018-03-14 10:50:00,186.17,186.23,185.98,186.04,7172.0,181.0057,181.064,180.8209,180.8793,7172.0
2018-03-14 10:55:00,186.14,186.25,185.82,185.86,9186.0,180.9765,181.0834,180.6654,180.7043,9186.0
2018-03-14 11:00:00,185.95,186.01,185.49,185.54,2908.0,180.7918,180.8501,180.3445,180.3931,2908.0
2018-03-14 11:05:00,185.59,185.81,185.42,185.78,12091.0,180.4417,180.6556,180.2765,180.6265,12091.0
2018-03-14 11:10:00,185.8,185.86,185.61,185.61,3303.0,180.6459,180.7043,180.4612,180.4612,3303.0
2018-03-14 11:15:00,185.6,185.66,185.25,185.37,6693.0,180.4515,180.5098,180.1112,180.2278,6693.0
2018-03-14 11:20:00,185.37,185.37,185.03,185.27,6052.0,180.2278,180.2278,179.8973,180.1306,6052.0
2018-03-14 11:25:00,185.29,185.44,185.2,185.38,2150.0,180.1501,180.2959,180.0626,180.2376,2150.0
2018-03-14 11:30:00,185.28,185.28,184.85,184.85,5859.0,180.1403,180.1403,179.7223,179.7223,5859.0
2018-03-14 11:35:00,184.85,184.85,184.11,184.51,11798.0,179.7223,179.7223,179.0028,179.3917,11798.0
2018-03-14 11:40:00,184.54,184.84,184.5,184.84,5350.0,179.4209,179.7126,179.382,179.7126,5350.0
2018-03-14 11:45:00,184.85,184.91,184.61,184.7,4436.0,179.7223,179.7806,179.4889,179.5764,4436.0
2018-03-14 11:50:00,184.7,185.28,184.61,185.16,5861.0,179.5764,180.1403,179.4889,180.0237,5861.0
2018-03-14 11:55:00,185.34,185.41,185.02,185.11,7396.0,180.1987,180.2667,179.8876,179.9751,7396.0
2018-03-14 12:00:00,185.2,185.36,184.91,185.12,2951.0,180.0626,180.2181,179.7806,179.9848,2951.0
2018-03-14 12:05:00,185.12,185.19,184.93,185.13,6993.0,179.9848,180.0528,179.8001,179.9945,6993.0
2018-03-14 12:10:00,185.01,185.1,184.43,184.44,5399.0,179.8778,179.9653,179.3139,179.3236,5399.0
2018-03-14 12:15:00,184.56,184.92,184.47,184.91,6615.0,179.4403,179.7903,179.3528,179.7806,6615.0
2018-03-14 12:20:00,184.89,185.06,184.7,185.06,3703.0,179.7612,179.9264,179.5764,179.9264,3703.0
2018-03-14 12:25:00,185.12,185.12,184.65,184.72,6280.0,179.9848,179.9848,179.5278,179.5959,6280.0
2018-03-14 12:30:00,184.7,184.76,184.53,184.53,9701.0,179.5764,179.6348,179.4112,179.4112,9701.0
2018-03-14 12:35:00,184.64,185.38,184.55,185.2,13500.0,179.5181,180.2376,179.4306,180.0626,13500.0
2018-03-14 12:40:00,185.24,185.33,185.06,185.11,1839.0,180.1015,180.189,179.9264,179.9751,1839.0
2018-03-14 12:45:00,185.04,185.42,184.9,185.18,5400.0,179.907,180.2765,179.7709,180.0431,5400.0
2018-03-14 12:50:00,185.18,185.27,185.11,185.23,3402.0,180.0431,180.1306,179.9751,180.0917,3402.0
2018-03-14 12:55:00,185.27,185.35,185.09,185.22,4129.0,180.1306,180.2084,179.9556,180.082,4129.0
2018-03-14 13:00:00,185.16,185.16,184.89,184.99,3700.0,180.0237,180.0237,179.7612,179.8584,3700.0
2018-03-14 13:05:00,184.93,185.02,184.9,184.95,4200.0,179.8001,179.8876,179.7709,179.8195,4200.0
2018-03-14 13:10:00,184.96,184.97,184.5,184.5,7446.0,179.8292,179.8389,179.382,179.382,7446.0
2018-03-14 13:15:00,184.65,184.69,184.51,184.57,9555.0,179.5278,179.5667,179.3917,179.45,9555.0
2018-03-14 13:20:00,184.56,184.8,184.51,184.8,7493.0,179.4403,179.6737,179.3917,179.6737,7493.0
2018-03-14 13:25:00,184.88,185.24,184.88,185.07,3152.0,179.7514,180.1015,179.7514,179.9362,3152.0
2018-03-14 13:30:00,185.2,185.7,185.2,185.66,4700.0,180.0626,180.5487,180.0626,180.5098,4700.0
2018-03-14 13:35:00,185.75,185.81,185.6,185.74,2500.0,180.5973,180.6556,180.4515,180.5876,2500.0
2018-03-14 13:40:00,185.82,185.93,185.82,185.87,2566.0,180.6654,180.7723,180.6654,180.714,2566.0
2018-03-14 13:45:00,185.95,186.17,185.95,186.15,3323.0,180.7918,181.0057,180.7918,180.9862,3323.0
2018-03-14 13:50:00,186.24,186.83,186.24,186.83,6007.0,181.0737,181.6473,181.0737,181.6473,6007.0
2018-03-14 13:55:00,186.82,186.87,186.62,186.63,6883.0,181.6376,181.6862,181.4432,181.4529,6883.0
2018-03-14 14:00:00,186.55,186.64,186.16,186.18,4384.0,181.3751,181.4626,180.9959,181.0154,4384.0
2018-03-14 14:05:00,186.18,186.26,186.04,186.07,6200.0,181.0154,181.0932,180.8793,180.9084,6200.0
2018-03-14 14:10:00,186.09,186.12,185.76,185.76,4418.0,180.9279,180.957,180.607,180.607,4418.0
2018-03-14 14:15:00,185.84,185.91,185.55,185.62,2707.0,180.6848,180.7529,180.4029,180.4709,2707.0
2018-03-14 14:20:00,185.52,185.84,185.52,185.82,5337.0,180.3737,180.6848,180.3737,180.6654,5337.0
2018-03-14 14:25:00,185.83,185.83,185.66,185.73,3653.0,180.6751,180.6751,180.5098,180.5779,3653.0
2018-03-14 14:30:00,185.76,185.77,185.5,185.51,4930.0,180.607,180.6168,180.3542,180.364,4930.0
2018-03-14 14:35:00,185.52,185.6,185.0,185.06,15289.0,180.3737,180.4515,179.8681,179.9264,15289.0
2018-03-14 14:40:00,185.07,185.46,184.97,184.98,6310.0,179.9362,180.3154,179.8389,179.8487,6310.0
2018-03-14 14:45:00,185.07,185.36,184.93,185.34,12487.0,179.9362,180.2181,179.8001,180.1987,12487.0
2018-03-14 14:50:00,185.24,185.7,185.21,185.56,9054.0,180.1015,180.5487,180.0723,180.4126,9054.0
2018-03-14 14:55:00,185.51,185.84,185.47,185.65,6365.0,180.364,180.6848,180.3251,180.5001,6365.0
2018-03-14 15:00:00,185.82,185.87,185.54,185.61,6000.0,180.6654,180.714,180.3931,180.4612,6000.0
2018-03-14 15:05:00,185.52,185.68,185.35,185.35,10637.0,180.3737,180.5292,180.2084,180.2084,10637.0
2018-03-14 15:10:00,185.42,185.48,184.98,185.19,7807.0,180.2765,180.3348,179.8487,180.0528,7807.0
2018-03-14 15:15:00,185.3,185.56,184.9,185.28,8575.0,180.1598,180.4126,179.7709,180.1403,8575.0
2018-03-14 15:20:00,185.26,185.48,184.96,185.46,6745.0,180.1209,180.3348,179.8292,180.3154,6745.0
2018-03-14 15:25:00,185.45,185.45,185.0,185.1,8446.0,180.3056,180.3056,179.8681,179.9653,8446.0
2018-03-14 15:30:00,185.16,185.28,184.9,184.9,11952.0,180.0237,180.1403,179.7709,179.7709,11952.0
2018-03-14 15:35:00,184.96,185.11,184.78,184.87,9600.0,179.8292,179.9751,179.6542,179.7417,9600.0
2018-03-14 15:40:00,184.93,184.93,184.34,184.44,13223.0,179.8001,179.8001,179.2264,179.3236,13223.0
2018-03-14 15:45:00,184.42,184.94,184.41,184.83,19343.0,179.3042,179.8098,179.2945,179.7028,19343.0
2018-03-14 15:50:00,184.84,184.94,184.63,184.86,14520.0,179.7126,179.8098,179.5084,179.732,14520.0
2018-03-14 15:55:00,184.86,184.88,184.56,184.81,45127.0,179.732,179.7514,179.4403,179.6834,45127.0
2018-03-15 09:30:00,186.02,186.63,185.34,185.73,14689.0,180.8598,181.4529,180.1987,180.5779,14689.0
2018-03-15 09:35:00,185.86,186.09,185.4,185.68,12820.0,180.7043,180.9279,180.257,180.5292,12820.0
2018-03-15 09:40:00,185.56,185.56,184.4,184.4,21378.0,180.4126,180.4126,179.2848,179.2848,21378.0
2018-03-15 09:45:00,184.45,184.79,184.06,184.16,20214.0,179.3334,179.6639,178.9542,179.0514,20214.0
2018-03-15 09:50:00,184.02,184.27,183.68,184.21,12220.0,178.9153,179.1584,178.5847,179.1,12220.0
2018-03-15 09:55:00,184.26,184.26,183.75,183.89,7054.0,179.1486,179.1486,178.6528,178.7889,7054.0
2018-03-15 10:00:00,183.86,184.1,183.7,184.1,11107.0,178.7597,178.9931,178.6042,178.9931,11107.0
2018-03-15 10:05:00,184.1,184.16,183.82,184.15,9127.0,178.9931,179.0514,178.7208,179.0417,9127.0
2018-03-15 10:10:00,184.2,184.96,184.03,184.09,69151.0,179.0903,179.8292,178.925,178.9834,69151.0
2018-03-15 10:15:00,184.16,184.24,183.5,183.72,10817.0,179.0514,179.1292,178.4097,178.6236,10817.0
2018-03-15 10:20:00,183.72,184.13,183.69,184.08,5341.0,178.6236,179.0222,178.5945,178.9736,5341.0
2018-03-15 10:25:00,184.08,184.14,183.8,183.8,4736.0,178.9736,179.032,178.7014,178.7014,4736.0
2018-03-15 10:30:00,183.94,183.99,183.53,183.68,8249.0,178.8375,178.8861,178.4389,178.5847,8249.0
2018-03-15 10:35:00,183.68,183.74,183.42,183.48,4619.0,178.5847,178.6431,178.3319,178.3903,4619.0
2018-03-15 10:40:00,183.41,183.98,183.4,183.72,5718.0,178.3222,178.8764,178.3125,178.6236,5718.0
2018-03-15 10:45:00,183.72,183.89,183.61,183.79,7475.0,178.6236,178.7889,178.5167,178.6917,7475.0
2018-03-15 10:50:00,183.54,183.59,183.28,183.39,9704.0,178.4486,178.4972,178.1958,178.3028,9704.0
2018-03-15 10:55:00,183.45,183.97,183.44,183.66,9588.0,178.3611,178.8667,178.3514,178.5653,9588.0
2018-03-15 11:00:00,183.67,184.27,183.66,184.21,10595.0,178.575,179.1584,178.5653,179.1,10595.0
2018-03-15 11:05:00,184.08,184.19,183.97,184.06,3250.0,178.9736,179.0806,178.8667,178.9542,3250.0
2018-03-15 11:10:00,184.11,184.11,183.72,183.94,7200.0,179.0028,179.0028,178.6236,178.8375,7200.0
2018-03-15 11:15:00,183.96,184.03,183.7,183.73,14861.0,178.857,178.925,178.6042,178.6333,14861.0
2018-03-15 11:20:00,183.83,183.94,183.56,183.56,26924.0,178.7306,178.8375,178.4681,178.4681,26924.0
2018-03-15 11:25:00,183.56,184.18,183.56,183.81,15885.0,178.4681,179.0709,178.4681,178.7111,15885.0
2018-03-15 11:30:00,183.81,183.89,183.41,183.81,14857.0,178.7111,178.7889,178.3222,178.7111,14857.0
2018-03-15 11:35:00,183.76,183.83,183.58,183.8,4236.0,178.6625,178.7306,178.4875,178.7014,4236.0
2018-03-15 11:40:00,183.94,184.03,183.71,183.71,4160.0,178.8375,178.925,178.6139,178.6139,4160.0
2018-03-15 11:45:00,183.73,183.73,183.58,183.72,4400.0,178.6333,178.6333,178.4875,178.6236,4400.0
2018-03-15 11:50:00,183.71,184.32,183.71,183.91,10717.0,178.6139,179.207,178.6139,178.8083,10717.0
2018-03-15 11:55:00,183.91,184.24,183.87,184.15,5986.0,178.8083,179.1292,178.7695,179.0417,5986.0
2018-03-15 12:00:00,184.27,184.36,184.05,184.22,3729.0,179.1584,179.2459,178.9445,179.1097,3729.0
2018-03-15 12:05:00,184.28,184.61,184.28,184.38,8180.0,179.1681,179.4889,179.1681,179.2653,8180.0
2018-03-15 12:10:00,184.39,184.39,183.85,183.85,8563.0,179.275,179.275,178.75,178.75,8563.0
2018-03-15 12:15:00,183.92,183.92,183.7,183.74,4139.0,178.8181,178.8181,178.6042,178.6431,4139.0
2018-03-15 12:20:00,183.81,183.91,183.55,183.55,5334.0,178.7111,178.8083,178.4583,178.4583,5334.0
2018-03-15 12:25:00,183.73,183.92,183.63,183.65,10149.0,178.6333,178.8181,178.5361,178.5556,10149.0
2018-03-15 12:30:00,183.58,183.91,183.45,183.79,15163.0,178.4875,178.8083,178.3611,178.6917,15163.0
2018-03-15 12:35:00,183.88,184.1,183.67,183.68,2203.0,178.7792,178.9931,178.575,178.5847,2203.0
2018-03-15 12:40:00,183.7,183.91,183.7,183.87,3335.0,178.6042,178.8083,178.6042,178.7695,3335.0
2018-03-15 12:45:00,183.82,183.82,183.39,183.42,6236.0,178.7208,178.7208,178.3028,178.3319,6236.0
2018-03-15 12:50:00,183.45,183.91,183.45,183.72,7189.0,178.3611,178.8083,178.3611,178.6236,7189.0
2018-03-15 12:55:00,183.6,183.66,183.41,183.54,2621.0,178.5069,178.5653,178.3222,178.4486,2621.0
2018-03-15 13:00:00,183.49,183.75,183.41,183.74,3700.0,178.4,178.6528,178.3222,178.6431,3700.0
2018-03-15 13:05:00,183.61,183.7,183.45,183.45,2469.0,178.5167,178.6042,178.3611,178.3611,2469.0
2018-03-15 13:10:00,183.47,183.54,183.31,183.37,4250.0,178.3806,178.4486,178.225,178.2833,4250.0
2018-03-15 13:15:00,183.25,183.25,182.88,182.88,11449.0,178.1667,178.1667,177.8069,177.8069,11449.0
2018-03-15 13:20:00,182.88,183.12,182.86,183.09,6562.0,177.8069,178.0403,177.7875,178.0111,6562.0
2018-03-15 13:25:00,183.15,183.2,182.94,182.99,8491.0,178.0694,178.118,177.8653,177.9139,8491.0
2018-03-15 13:30:00,182.94,183.36,182.94,183.03,8350.0,177.8653,178.2736,177.8653,177.9528,8350.0
2018-03-15 13:35:00,183.03,183.06,182.94,183.03,3031.0,177.9528,177.9819,177.8653,177.9528,3031.0
2018-03-15 13:40:00,182.95,183.04,182.83,183.04,3182.0,177.875,177.9625,177.7583,177.9625,3182.0
2018-03-15 13:45:00,183.04,183.05,182.58,182.74,9989.0,177.9625,177.9722,177.5152,177.6708,9989.0
2018-03-15 13:50:00,182.69,182.75,182.52,182.63,2025.0,177.6222,177.6805,177.4569,177.5639,2025.0
2018-03-15 13:55:00,182.56,182.6,182.4,182.44,7898.0,177.4958,177.5347,177.3402,177.3791,7898.0
2018-03-15 14:00:00,182.44,182.74,182.37,182.74,4514.0,177.3791,177.6708,177.3111,177.6708,4514.0
2018-03-15 14:05:00,182.74,182.75,182.45,182.7,5854.0,177.6708,177.6805,177.3888,177.6319,5854.0
2018-03-15 14:10:00,182.71,182.72,182.37,182.44,6352.0,177.6416,177.6514,177.3111,177.3791,6352.0
2018-03-15 14:15:00,182.44,182.91,182.44,182.88,14970.0,177.3791,177.8361,177.3791,177.8069,14970.0
2018-03-15 14:20:00,182.85,182.85,182.44,182.5,13882.0,177.7778,177.7778,177.3791,177.4375,13882.0
2018-03-15 14:25:00,182.58,182.81,182.51,182.71,15480.0,177.5152,177.7389,177.4472,177.6416,15480.0
2018-03-15 14:30:00,182.74,182.9,182.67,182.75,5677.0,177.6708,177.8264,177.6027,177.6805,5677.0
2018-03-15 14:35:00,182.71,182.81,182.52,182.52,2656.0,177.6416,177.7389,177.4569,177.4569,2656.0
2018-03-15 14:40:00,182.6,182.62,182.44,182.5,5234.0,177.5347,177.5541,177.3791,177.4375,5234.0
2018-03-15 14:45:00,182.54,182.58,182.5,182.54,2100.0,177.4764,177.5152,177.4375,177.4764,2100.0
2018-03-15 14:50:00,182.56,182.63,182.43,182.6,8476.0,177.4958,177.5639,177.3694,177.5347,8476.0
2018-03-15 14:55:00,182.63,183.02,182.63,183.02,3920.0,177.5639,177.943,177.5639,177.943,3920.0
2018-03-15 15:00:00,183.05,183.05,182.93,183.03,3867.0,177.9722,177.9722,177.8555,177.9528,3867.0
2018-03-15 15:05:00,182.98,183.12,182.85,182.99,7813.0,177.9041,178.0403,177.7778,177.9139,7813.0
2018-03-15 15:10:00,182.95,182.95,182.75,182.78,4462.0,177.875,177.875,177.6805,177.7097,4462.0
2018-03-15 15:15:00,182.72,182.78,182.41,182.59,7305.0,177.6514,177.7097,177.35,177.525,7305.0
2018-03-15 15:20:00,182.59,182.78,182.55,182.75,8466.0,177.525,177.7097,177.4861,177.6805,8466.0
2018-03-15 15:25:00,182.77,182.86,182.7,182.86,4527.0,177.7,177.7875,177.6319,177.7875,4527.0
2018-03-15 15:30:00,182.93,182.95,182.73,182.8,6900.0,177.8555,177.875,177.6611,177.7291,6900.0
2018-03-15 15:35:00,182.77,182.99,182.75,182.75,5317.0,177.7,177.9139,177.6805,177.6805,5317.0
2018-03-15 15:40:00,182.7,182.78,182.57,182.57,6467.0,177.6319,177.7097,177.5055,177.5055,6467.0
2018-03-15 15:45:00,182.51,182.91,182.51,182.86,11352.0,177.4472,177.8361,177.4472,177.7875,11352.0
2018-03-15 15:50:00,182.86,182.9,182.73,182.83,18671.0,177.7875,177.8264,177.6611,177.7583,18671.0
2018-03-15 15:55:00,182.85,183.15,182.76,182.91,63399.0,177.7778,178.0694,177.6902,177.8361,63399.0
2018-03-16 09:30:00,183.0,184.34,182.62,183.88,66605.0,177.9236,179.2264,177.5541,178.7792,66605.0
2018-03-16 09:35:00,183.7,183.83,183.08,183.18,19100.0,178.6042,178.7306,178.0014,178.0986,19100.0
2018-03-16 09:40:00,183.24,184.56,183.16,184.56,13213.0,178.1569,179.4403,178.0792,179.4403,13213.0
2018-03-16 09:45:00,184.5,184.64,184.08,184.64,8360.0,179.382,179.5181,178.9736,179.5181,8360.0
2018-03-16 09:50:00,184.82,184.82,184.25,184.49,7650.0,179.6931,179.6931,179.1389,179.3723,7650.0
2018-03-16 09:55:00,184.59,184.7,183.96,184.16,5470.0,179.4695,179.5764,178.857,179.0514,5470.0
2018-03-16 10:00:00,183.81,184.53,183.81,184.27,6230.0,178.7111,179.4112,178.7111,179.1584,6230.0
2018-03-16 10:05:00,184.27,184.28,183.82,183.82,3682.0,179.1584,179.1681,178.7208,178.7208,3682.0
2018-03-16 10:10:00,183.8,183.98,183.55,183.75,10523.0,178.7014,178.8764,178.4583,178.6528,10523.0
2018-03-16 10:15:00,183.74,184.23,183.73,184.23,4097.0,178.6431,179.1195,178.6333,179.1195,4097.0
2018-03-16 10:20:00,184.12,184.65,184.12,184.4,6427.0,179.0125,179.5278,179.0125,179.2848,6427.0
2018-03-16 10:25:00,184.39,184.88,184.26,184.88,9004.0,179.275,179.7514,179.1486,179.7514,9004.0
2018-03-16 10:30:00,184.89,185.56,184.88,185.48,13904.0,179.7612,180.4126,179.7514,180.3348,13904.0
2018-03-16 10:35:00,185.56,186.28,185.54,186.22,16875.0,180.4126,181.1126,180.3931,181.0543,16875.0
2018-03-16 10:40:00,186.22,186.22,185.62,185.62,5121.0,181.0543,181.0543,180.4709,180.4709,5121.0
2018-03-16 10:45:00,185.75,186.24,185.75,186.24,6815.0,180.5973,181.0737,180.5973,181.0737,6815.0
2018-03-16 10:50:00,186.24,186.67,186.24,186.67,5451.0,181.0737,181.4918,181.0737,181.4918,5451.0
2018-03-16 10:55:00,186.56,186.85,186.49,186.84,5318.0,181.3848,181.6668,181.3168,181.6571,5318.0
2018-03-16 11:00:00,186.89,186.93,186.72,186.9,6879.0,181.7057,181.7446,181.5404,181.7154,6879.0
2018-03-16 11:05:00,186.93,186.96,186.55,186.67,7175.0,181.7446,181.7737,181.3751,181.4918,7175.0
2018-03-16 11:10:00,186.69,186.83,186.51,186.8,4410.0,181.5112,181.6473,181.3362,181.6182,4410.0
2018-03-16 11:15:00,186.72,186.88,186.71,186.85,9050.0,181.5404,181.696,181.5307,181.6668,9050.0
2018-03-16 11:20:00,186.82,187.05,186.74,186.91,15855.0,181.6376,181.8612,181.5598,181.7251,15855.0
2018-03-16 11:25:00,186.9,187.0,186.69,186.82,8532.0,181.7154,181.8126,181.5112,181.6376,8532.0
2018-03-16 11:30:00,186.82,187.25,186.82,187.19,5887.0,181.6376,182.0557,181.6376,181.9974,5887.0
2018-03-16 11:35:00,187.34,187.34,186.83,186.83,4039.0,182.1432,182.1432,181.6473,181.6473,4039.0
2018-03-16 11:40:00,186.81,187.05,186.7,187.0,8779.0,181.6279,181.8612,181.521,181.8126,8779.0
2018-03-16 11:45:00,186.95,187.07,186.84,186.84,2858.0,181.764,181.8807,181.6571,181.6571,2858.0
2018-03-16 11:50:00,186.82,186.86,186.5,186.51,3250.0,181.6376,181.6765,181.3265,181.3362,3250.0
2018-03-16 11:55:00,186.53,186.53,186.33,186.33,5959.0,181.3557,181.3557,181.1612,181.1612,5959.0
2018-03-16 12:00:00,186.31,186.45,186.28,186.3,6491.0,181.1418,181.2779,181.1126,181.1321,6491.0
2018-03-16 12:05:00,186.33,186.53,186.28,186.3,4336.0,181.1612,181.3557,181.1126,181.1321,4336.0
2018-03-16 12:10:00,186.29,186.39,186.09,186.39,6950.0,181.1223,181.2196,180.9279,181.2196,6950.0
2018-03-16 12:15:00,186.41,186.42,186.28,186.35,900.0,181.239,181.2487,181.1126,181.1807,900.0
2018-03-16 12:20:00,186.4,186.52,186.29,186.44,5420.0,181.2293,181.3459,181.1223,181.2682,5420.0
2018-03-16 12:25:00,186.48,186.63,186.39,186.53,4700.0,181.3071,181.4529,181.2196,181.3557,4700.0
2018-03-16 12:30:00,186.59,186.81,186.56,186.8,3365.0,181.414,181.6279,181.3848,181.6182,3365.0
2018-03-16 12:35:00,186.93,187.03,186.79,186.9,4770.0,181.7446,181.8418,181.6085,181.7154,4770.0
2018-03-16 12:40:00,186.84,186.95,186.73,186.9,8075.0,181.6571,181.764,181.5501,181.7154,8075.0
2018-03-16 12:45:00,186.94,187.0,186.82,187.0,3377.0,181.7543,181.8126,181.6376,181.8126,3377.0
2018-03-16 12:50:00,187.0,187.04,186.84,186.85,4896.0,181.8126,181.8515,181.6571,181.6668,4896.0
2018-03-16 12:55:00,186.83,187.0,186.83,187.0,500.0,181.6473,181.8126,181.6473,181.8126,500.0
2018-03-16 13:00:00,186.99,187.29,186.88,187.25,7227.0,181.8029,182.0946,181.696,182.0557,7227.0
2018-03-16 13:05:00,187.26,187.26,187.07,187.18,2290.0,182.0654,182.0654,181.8807,181.9876,2290.0
2018-03-16 13:10:00,187.25,187.26,187.08,187.21,1938.0,182.0557,182.0654,181.8904,182.0168,1938.0
2018-03-16 13:15:00,187.25,187.26,187.11,187.26,4570.0,182.0557,182.0654,181.9196,182.0654,4570.0
2018-03-16 13:20:00,187.23,187.54,187.13,187.4,15264.0,182.0363,182.3377,181.939,182.2015,15264.0
2018-03-16 13:25:00,187.37,187.4,187.21,187.21,4254.0,182.1724,182.2015,182.0168,182.0168,4254.0
2018-03-16 13:30:00,187.33,187.73,187.3,187.72,12879.0,182.1335,182.5224,182.1043,182.5127,12879.0
2018-03-16 13:35:00,187.66,187.72,187.54,187.54,2200.0,182.4543,182.5127,182.3377,182.3377,2200.0
2018-03-16 13:40:00,187.63,187.72,187.52,187.63,13461.0,182.4252,182.5127,182.3182,182.4252,13461.0
2018-03-16 13:45:00,187.46,187.7,187.46,187.59,6320.0,182.2599,182.4932,182.2599,182.3863,6320.0
2018-03-16 13:50:00,187.51,187.51,187.19,187.28,6111.0,182.3085,182.3085,181.9974,182.0849,6111.0
2018-03-16 13:55:00,187.41,187.64,187.31,187.64,7439.0,182.2113,182.4349,182.114,182.4349,7439.0
2018-03-16 14:00:00,187.6,187.64,187.46,187.47,5557.0,182.396,182.4349,182.2599,182.2696,5557.0
2018-03-16 14:05:00,187.5,187.5,187.36,187.37,2065.0,182.2988,182.2988,182.1626,182.1724,2065.0
2018-03-16 14:10:00,187.33,187.43,187.23,187.43,4775.0,182.1335,182.2307,182.0363,182.2307,4775.0
2018-03-16 14:15:00,187.42,187.68,187.41,187.68,8858.0,182.221,182.4738,182.2113,182.4738,8858.0
2018-03-16 14:20:00,187.68,187.82,187.61,187.73,5306.0,182.4738,182.6099,182.4057,182.5224,5306.0
2018-03-16 14:25:00,187.81,187.94,187.75,187.9,4375.0,182.6002,182.7266,182.5418,182.6877,4375.0
2018-03-16 14:30:00,187.93,187.95,187.81,187.88,5517.0,182.7168,182.7363,182.6002,182.6682,5517.0
2018-03-16 14:35:00,187.93,188.0,187.8,187.98,2700.0,182.7168,182.7849,182.5904,182.7654,2700.0
2018-03-16 14:40:00,187.91,188.0,187.85,187.95,4376.0,182.6974,182.7849,182.6391,182.7363,4376.0
2018-03-16 14:45:00,187.88,187.94,187.69,187.7,2600.0,182.6682,182.7266,182.4835,182.4932,2600.0
2018-03-16 14:50:00,187.77,187.77,187.56,187.56,6254.0,182.5613,182.5613,182.3571,182.3571,6254.0
2018-03-16 14:55:00,187.55,187.6,187.25,187.29,10513.0,182.3474,182.396,182.0557,182.0946,10513.0
2018-03-16 15:00:00,187.23,187.34,187.08,187.09,4603.0,182.0363,182.1432,181.8904,181.9001,4603.0
2018-03-16 15:05:00,187.08,187.15,186.98,187.08,6420.0,181.8904,181.9585,181.7932,181.8904,6420.0
2018-03-16 15:10:00,187.08,187.08,186.74,186.74,5513.0,181.8904,181.8904,181.5598,181.5598,5513.0
2018-03-16 15:15:00,186.67,186.71,186.4,186.44,7680.0,181.4918,181.5307,181.2293,181.2682,7680.0
2018-03-16 15:20:00,186.44,186.67,186.38,186.51,7898.0,181.2682,181.4918,181.2098,181.3362,7898.0
2018-03-16 15:25:00,186.47,186.65,186.35,186.65,6100.0,181.2973,181.4723,181.1807,181.4723,6100.0
2018-03-16 15:30:00,186.69,186.78,186.64,186.7,3971.0,181.5112,181.5987,181.4626,181.521,3971.0
2018-03-16 15:35:00,186.72,186.72,186.46,186.52,5815.0,181.5404,181.5404,181.2876,181.3459,5815.0
2018-03-16 15:40:00,186.56,186.6,186.25,186.56,8401.0,181.3848,181.4237,181.0834,181.3848,8401.0
2018-03-16 15:45:00,186.5,186.59,186.34,186.56,19390.0,181.3265,181.414,181.1709,181.3848,19390.0
2018-03-16 15:50:00,186.58,186.69,186.5,186.69,24733.0,181.4043,181.5112,181.3265,181.5112,24733.0
2018-03-16 15:55:00,186.71,186.91,186.21,186.29,48016.0,181.5307,181.7251,181.0445,181.1223,48016.0
2018-03-19 09:30:00,185.62,186.05,185.03,185.09,15942.0,180.4709,180.889,179.8973,179.9556,15942.0
2018-03-19 09:35:00,185.07,186.0,185.02,185.99,11257.0,179.9362,180.8404,179.8876,180.8306,11257.0
2018-03-19 09:40:00,185.74,185.75,185.08,185.08,5180.0,180.5876,180.5973,179.9459,179.9459,5180.0
2018-03-19 09:45:00,185.0,185.76,184.83,185.47,11135.0,179.8681,180.607,179.7028,180.3251,11135.0
2018-03-19 09:50:00,185.47,186.03,185.46,185.83,15934.0,180.3251,180.8695,180.3154,180.6751,15934.0
2018-03-19 09:55:00,185.9,185.9,185.25,185.74,9104.0,180.7431,180.7431,180.1112,180.5876,9104.0
2018-03-19 10:00:00,185.79,185.92,185.28,185.92,11915.0,180.6362,180.7626,180.1403,180.7626,11915.0
2018-03-19 10:05:00,185.92,186.08,185.78,185.89,5800.0,180.7626,180.9182,180.6265,180.7334,5800.0
2018-03-19 10:10:00,185.77,185.87,185.1,185.3,10580.0,180.6168,180.714,179.9653,180.1598,10580.0
2018-03-19 10:15:00,185.3,185.44,185.14,185.2,7755.0,180.1598,180.2959,180.0042,180.0626,7755.0
2018-03-19 10:20:00,185.28,185.51,184.85,184.96,14738.0,180.1403,180.364,179.7223,179.8292,14738.0
2018-03-19 10:25:00,184.99,185.5,184.98,185.44,4237.0,179.8584,180.3542,179.8487,180.2959,4237.0
2018-03-19 10:30:00,185.49,185.95,185.45,185.75,10829.0,180.3445,180.7918,180.3056,180.5973,10829.0
2018-03-19 10:35:00,185.65,185.79,185.49,185.71,3100.0,180.5001,180.6362,180.3445,180.5584,3100.0
2018-03-19 10:40:00,185.65,185.72,185.27,185.31,8348.0,180.5001,180.5681,180.1306,180.1695,8348.0
2018-03-19 10:45:00,185.31,185.4,185.07,185.07,10400.0,180.1695,180.257,179.9362,179.9362,10400.0
2018-03-19 10:50:00,185.03,185.03,184.34,184.4,15207.0,179.8973,179.8973,179.2264,179.2848,15207.0
2018-03-19 10:55:00,184.4,184.61,184.27,184.61,9999.0,179.2848,179.4889,179.1584,179.4889,9999.0
2018-03-19 11:00:00,184.53,184.61,184.18,184.34,8020.0,179.4112,179.4889,179.0709,179.2264,8020.0
2018-03-19 11:05:00,184.3,184.63,184.28,184.61,6209.0,179.1875,179.5084,179.1681,179.4889,6209.0
2018-03-19 11:10:00,184.61,184.71,184.5,184.58,5418.0,179.4889,179.5862,179.382,179.4598,5418.0
2018-03-19 11:15:00,184.55,184.58,184.03,184.2,24203.0,179.4306,179.4598,178.925,179.0903,24203.0
2018-03-19 11:20:00,184.15,184.32,184.08,184.08,6846.0,179.0417,179.207,178.9736,178.9736,6846.0
2018-03-19 11:25:00,184.11,184.52,184.07,184.47,6060.0,179.0028,179.4014,178.9639,179.3528,6060.0
2018-03-19 11:30:00,184.44,184.59,184.33,184.41,5200.0,179.3236,179.4695,179.2167,179.2945,5200.0
2018-03-19 11:35:00,184.4,184.5,184.27,184.31,10100.0,179.2848,179.382,179.1584,179.1973,10100.0
2018-03-19 11:40:00,184.31,184.33,184.0,184.05,8707.0,179.1973,179.2167,178.8959,178.9445,8707.0
2018-03-19 11:45:00,184.0,184.0,183.75,183.91,5011.0,178.8959,178.8959,178.6528,178.8083,5011.0
2018-03-19 11:50:00,183.9,184.17,183.81,183.98,7255.0,178.7986,179.0611,178.7111,178.8764,7255.0
2018-03-19 11:55:00,183.98,183.98,183.33,183.59,11054.0,178.8764,178.8764,178.2444,178.4972,11054.0
2018-03-19 12:00:00,183.48,183.92,183.43,183.85,4995.0,178.3903,178.8181,178.3417,178.75,4995.0
2018-03-19 12:05:00,183.85,184.08,183.75,183.86,6986.0,178.75,178.9736,178.6528,178.7597,6986.0
2018-03-19 12:10:00,183.8,183.8,183.37,183.38,15804.0,178.7014,178.7014,178.2833,178.2931,15804.0
2018-03-19 12:15:00,183.35,183.63,183.16,183.61,11265.0,178.2639,178.5361,178.0792,178.5167,11265.0
2018-03-19 12:20:00,183.54,183.89,183.49,183.89,6413.0,178.4486,178.7889,178.4,178.7889,6413.0
2018-03-19 12:25:00,183.97,184.14,183.77,184.14,4859.0,178.8667,179.032,178.6722,179.032,4859.0
2018-03-19 12:30:00,184.13,184.13,183.84,183.91,9745.0,179.0222,179.0222,178.7403,178.8083,9745.0
2018-03-19 12:35:00,183.95,184.08,183.93,183.99,3900.0,178.8472,178.9736,178.8278,178.8861,3900.0
2018-03-19 12:40:00,183.82,183.91,183.54,183.57,5442.0,178.7208,178.8083,178.4486,178.4778,5442.0
2018-03-19 12:45:00,183.42,183.42,183.03,183.26,11098.0,178.3319,178.3319,177.9528,178.1764,11098.0
2018-03-19 12:50:00,183.32,183.59,183.29,183.58,6650.0,178.2347,178.4972,178.2055,178.4875,6650.0
2018-03-19 12:55:00,183.65,183.86,183.56,183.69,5074.0,178.5556,178.7597,178.4681,178.5945,5074.0
2018-03-19 13:00:00,183.6,183.67,183.24,183.3,5586.0,178.5069,178.575,178.1569,178.2153,5586.0
2018-03-19 13:05:00,183.32,183.39,182.86,183.12,7159.0,178.2347,178.3028,177.7875,178.0403,7159.0
2018-03-19 13:10:00,182.95,183.17,182.85,183.17,4487.0,177.875,178.0889,177.7778,178.0889,4487.0
2018-03-19 13:15:00,183.15,183.48,183.14,183.34,6055.0,178.0694,178.3903,178.0597,178.2542,6055.0
2018-03-19 13:20:00,183.32,183.35,183.18,183.32,2200.0,178.2347,178.2639,178.0986,178.2347,2200.0
2018-03-19 13:25:00,183.32,183.4,182.92,183.33,7113.0,178.2347,178.3125,177.8458,178.2444,7113.0
2018-03-19 13:30:00,183.28,183.33,183.0,183.16,6096.0,178.1958,178.2444,177.9236,178.0792,6096.0
2018-03-19 13:35:00,183.09,183.41,183.09,183.41,6458.0,178.0111,178.3222,178.0111,178.3222,6458.0
2018-03-19 13:40:00,183.41,184.02,183.38,184.02,9722.0,178.3222,178.9153,178.2931,178.9153,9722.0
2018-03-19 13:45:00,184.02,184.15,183.89,184.15,2540.0,178.9153,179.0417,178.7889,179.0417,2540.0
2018-03-19 13:50:00,184.07,184.15,183.98,183.98,5476.0,178.9639,179.0417,178.8764,178.8764,5476.0
2018-03-19 13:55:00,183.85,184.19,183.76,184.19,4422.0,178.75,179.0806,178.6625,179.0806,4422.0
2018-03-19 14:00:00,184.16,184.5,184.16,184.41,7917.0,179.0514,179.382,179.0514,179.2945,7917.0
2018-03-19 14:05:00,184.4,184.41,184.19,184.19,4288.0,179.2848,179.2945,179.0806,179.0806,4288.0
2018-03-19 14:10:00,184.12,184.42,184.12,184.29,6400.0,179.0125,179.3042,179.0125,179.1778,6400.0
2018-03-19 14:15:00,184.29,184.42,184.13,184.13,5237.0,179.1778,179.3042,179.0222,179.0222,5237.0
2018-03-19 14:20:00,184.13,184.16,183.85,183.89,5232.0,179.0222,179.0514,178.75,178.7889,5232.0
2018-03-19 14:25:00,183.98,184.24,183.93,184.24,6280.0,178.8764,179.1292,178.8278,179.1292,6280.0
2018-03-19 14:30:00,184.12,184.3,184.04,184.1,5768.0,179.0125,179.1875,178.9347,178.9931,5768.0
2018-03-19 14:35:00,184.11,184.13,183.57,183.74,5859.0,179.0028,179.0222,178.4778,178.6431,5859.0
2018-03-19 14:40:00,183.61,183.76,183.43,183.69,10448.0,178.5167,178.6625,178.3417,178.5945,10448.0
2018-03-19 14:45:00,183.7,183.85,183.58,183.69,8589.0,178.6042,178.75,178.4875,178.5945,8589.0
2018-03-19 14:50:00,183.52,184.06,183.52,183.99,6067.0,178.4292,178.9542,178.4292,178.8861,6067.0
2018-03-19 14:55:00,184.09,184.5,184.05,184.36,5933.0,178.9834,179.382,178.9445,179.2459,5933.0
2018-03-19 15:00:00,184.34,184.34,183.92,184.13,12315.0,179.2264,179.2264,178.8181,179.0222,12315.0
2018-03-19 15:05:00,184.17,184.17,183.89,184.0,16109.0,179.0611,179.0611,178.7889,178.8959,16109.0
2018-03-19 15:10:00,183.95,184.1,183.78,184.03,13101.0,178.8472,178.9931,178.682,178.925,13101.0
2018-03-19 15:15:00,184.08,184.97,184.06,184.97,5500.0,178.9736,179.8389,178.9542,179.8389,5500.0
2018-03-19 15:20:00,184.92,185.08,184.79,184.94,17255.0,179.7903,179.9459,179.6639,179.8098,17255.0
2018-03-19 15:25:00,184.95,185.09,184.75,184.81,9849.0,179.8195,179.9556,179.625,179.6834,9849.0
2018-03-19 15:30:00,184.78,184.98,184.73,184.88,20321.0,179.6542,179.8487,179.6056,179.7514,20321.0
2018-03-19 15:35:00,184.84,185.06,184.57,185.06,11335.0,179.7126,179.9264,179.45,179.9264,11335.0
2018-03-19 15:40:00,185.0,185.03,184.83,184.88,13047.0,179.8681,179.8973,179.7028,179.7514,13047.0
2018-03-19 15:45:00,184.89,185.26,184.83,185.07,14994.0,179.7612,180.1209,179.7028,179.9362,14994.0
2018-03-19 15:50:00,185.06,185.21,184.97,185.18,13324.0,179.9264,180.0723,179.8389,180.0431,13324.0
2018-03-19 15:55:00,185.21,185.9,185.19,185.42,70010.0,180.0723,180.7431,180.0528,180.2765,70010.0
2018-03-20 09:30:00,185.68,186.85,185.02,185.68,53424.0,180.5292,181.6668,179.8876,180.5292,53424.0
2018-03-20 09:35:00,185.68,185.75,185.35,185.49,28978.0,180.5292,180.5973,180.2084,180.3445,28978.0
2018-03-20 09:40:00,185.67,186.71,185.45,186.71,37448.0,180.5195,181.5307,180.3056,181.5307,37448.0
2018-03-20 09:45:00,186.8,187.82,186.8,187.71,33045.0,181.6182,182.6099,181.6182,182.5029,33045.0
2018-03-20 09:50:00,187.61,187.88,187.01,187.67,29365.0,182.4057,182.6682,181.8224,182.464,29365.0
2018-03-20 09:55:00,187.41,187.53,186.88,187.03,20167.0,182.2113,182.3279,181.696,181.8418,20167.0
2018-03-20 10:00:00,186.95,187.25,186.73,187.18,6644.0,181.764,182.0557,181.5501,181.9876,6644.0
2018-03-20 10:05:00,187.11,187.36,186.8,187.21,10882.0,181.9196,182.1626,181.6182,182.0168,10882.0
2018-03-20 10:10:00,187.21,187.31,186.58,186.58,6700.0,182.0168,182.114,181.4043,181.4043,6700.0
2018-03-20 10:15:00,186.59,186.61,186.22,186.5,10533.0,181.414,181.4335,181.0543,181.3265,10533.0
2018-03-20 10:20:00,186.28,186.47,186.1,186.18,5280.0,181.1126,181.2973,180.9376,181.0154,5280.0
2018-03-20 10:25:00,186.17,186.22,185.87,186.0,11150.0,181.0057,181.0543,180.714,180.8404,11150.0
2018-03-20 10:30:00,186.08,186.81,186.08,186.72,20245.0,180.9182,181.6279,180.9182,181.5404,20245.0
2018-03-20 10:35:00,186.63,186.67,186.07,186.25,7955.0,181.4529,181.4918,180.9084,181.0834,7955.0
2018-03-20 10:40:00,186.45,186.58,186.19,186.49,36867.0,181.2779,181.4043,181.0251,181.3168,36867.0
2018-03-20 10:45:00,186.55,186.86,186.54,186.59,10509.0,181.3751,181.6765,181.3654,181.414,10509.0
2018-03-20 10:50:00,186.59,186.85,186.5,186.85,8042.0,181.414,181.6668,181.3265,181.6668,8042.0
2018-03-20 10:55:00,186.81,186.97,186.62,186.97,6688.0,181.6279,181.7835,181.4432,181.7835,6688.0
2018-03-20 11:00:00,187.02,187.17,186.15,186.23,14332.0,181.8321,181.9779,180.9862,181.064,14332.0
2018-03-20 11:05:00,186.23,186.49,186.23,186.49,6817.0,181.064,181.3168,181.064,181.3168,6817.0
2018-03-20 11:10:00,186.4,186.96,186.31,186.55,15837.0,181.2293,181.7737,181.1418,181.3751,15837.0
2018-03-20 11:15:00,186.5,186.58,186.35,186.4,17209.0,181.3265,181.4043,181.1807,181.2293,17209.0
2018-03-20 11:20:00,186.42,186.5,186.15,186.4,12482.0,181.2487,181.3265,180.9862,181.2293,12482.0
2018-03-20 11:25:00,186.3,186.99,186.3,186.98,26067.0,181.1321,181.8029,181.1321,181.7932,26067.0
2018-03-20 11:30:00,186.98,187.04,186.54,186.61,4725.0,181.7932,181.8515,181.3654,181.4335,4725.0
2018-03-20 11:35:00,186.42,186.67,186.4,186.67,3846.0,181.2487,181.4918,181.2293,181.4918,3846.0
2018-03-20 11:40:00,186.61,186.65,186.08,186.19,6692.0,181.4335,181.4723,180.9182,181.0251,6692.0
2018-03-20 11:45:00,186.19,186.19,185.89,186.0,6829.0,181.0251,181.0251,180.7334,180.8404,6829.0
2018-03-20 11:50:00,185.99,186.09,185.7,185.82,6870.0,180.8306,180.9279,180.5487,180.6654,6870.0
2018-03-20 11:55:00,185.75,186.32,185.73,186.31,8750.0,180.5973,181.1515,180.5779,181.1418,8750.0
2018-03-20 12:00:00,186.17,186.17,185.84,185.95,11353.0,181.0057,181.0057,180.6848,180.7918,11353.0
2018-03-20 12:05:00,185.99,186.33,185.95,186.1,8900.0,180.8306,181.1612,180.7918,180.9376,8900.0
2018-03-20 12:10:00,186.14,186.19,186.02,186.12,2537.0,180.9765,181.0251,180.8598,180.957,2537.0
2018-03-20 12:15:00,186.13,186.3,185.97,186.15,4877.0,180.9668,181.1321,180.8112,180.9862,4877.0
2018-03-20 12:20:00,186.15,186.38,186.04,186.31,2800.0,180.9862,181.2098,180.8793,181.1418,2800.0
2018-03-20 12:25:00,186.28,186.51,186.19,186.31,4000.0,181.1126,181.3362,181.0251,181.1418,4000.0
2018-03-20 12:30:00,186.23,186.65,186.14,186.64,3382.0,181.064,181.4723,180.9765,181.4626,3382.0
2018-03-20 12:35:00,186.68,186.7,186.29,186.3,6207.0,181.5015,181.521,181.1223,181.1321,6207.0
2018-03-20 12:40:00,186.41,186.55,186.31,186.37,2680.0,181.239,181.3751,181.1418,181.2001,2680.0
2018-03-20 12:45:00,186.3,186.47,186.15,186.47,6400.0,181.1321,181.2973,180.9862,181.2973,6400.0
2018-03-20 12:50:00,186.37,186.39,185.87,185.88,6107.0,181.2001,181.2196,180.714,180.7237,6107.0
2018-03-20 12:55:00,185.93,186.23,185.92,186.16,3918.0,180.7723,181.064,180.7626,180.9959,3918.0
2018-03-20 13:00:00,186.18,186.24,186.04,186.19,2469.0,181.0154,181.0737,180.8793,181.0251,2469.0
2018-03-20 13:05:00,186.17,186.21,185.99,186.21,2978.0,181.0057,181.0445,180.8306,181.0445,2978.0
2018-03-20 13:10:00,186.27,186.27,186.15,186.18,1700.0,181.1029,181.1029,180.9862,181.0154,1700.0
2018-03-20 13:15:00,186.11,186.13,185.94,186.02,3824.0,180.9473,180.9668,180.782,180.8598,3824.0
2018-03-20 13:20:00,185.91,186.19,185.86,185.97,4120.0,180.7529,181.0251,180.7043,180.8112,4120.0
2018-03-20 13:25:00,186.05,186.27,186.05,186.25,4700.0,180.889,181.1029,180.889,181.0834,4700.0
2018-03-20 13:30:00,186.2,186.43,186.14,186.37,15500.0,181.0348,181.2584,180.9765,181.2001,15500.0
2018-03-20 13:35:00,186.35,186.35,185.86,185.86,3111.0,181.1807,181.1807,180.7043,180.7043,3111.0
2018-03-20 13:40:00,185.98,185.98,185.78,185.8,5485.0,180.8209,180.8209,180.6265,180.6459,5485.0
2018-03-20 13:45:00,185.75,185.93,185.74,185.88,5820.0,180.5973,180.7723,180.5876,180.7237,5820.0
2018-03-20 13:50:00,185.82,185.86,185.67,185.72,6280.0,180.6654,180.7043,180.5195,180.5681,6280.0
2018-03-20 13:55:00,185.69,185.73,185.32,185.37,9321.0,180.539,180.5779,180.1792,180.2278,9321.0
2018-03-20 14:00:00,185.32,185.69,185.27,185.53,5399.0,180.1792,180.539,180.1306,180.3834,5399.0
2018-03-20 14:05:00,185.57,185.66,185.31,185.31,4234.0,180.4223,180.5098,180.1695,180.1695,4234.0
2018-03-20 14:10:00,185.51,185.59,185.34,185.47,3000.0,180.364,180.4417,180.1987,180.3251,3000.0
2018-03-20 14:15:00,185.43,185.59,185.42,185.59,2630.0,180.2862,180.4417,180.2765,180.4417,2630.0
2018-03-20 14:20:00,185.51,185.78,185.51,185.63,2510.0,180.364,180.6265,180.364,180.4806,2510.0
2018-03-20 14:25:00,185.68,185.75,185.62,185.74,2100.0,180.5292,180.5973,180.4709,180.5876,2100.0
2018-03-20 14:30:00,185.77,185.84,185.73,185.81,9745.0,180.6168,180.6848,180.5779,180.6556,9745.0
2018-03-20 14:35:00,185.78,185.88,185.69,185.83,3050.0,180.6265,180.7237,180.539,180.6751,3050.0
2018-03-20 14:40:00,185.88,186.08,185.88,186.08,3137.0,180.7237,180.9182,180.7237,180.9182,3137.0
2018-03-20 14:45:00,186.02,186.11,185.89,185.95,3353.0,180.8598,180.9473,180.7334,180.7918,3353.0
2018-03-20 14:50:00,185.99,186.08,185.91,185.91,5526.0,180.8306,180.9182,180.7529,180.7529,5526.0
2018-03-20 14:55:00,186.01,186.01,185.67,185.72,9902.0,180.8501,180.8501,180.5195,180.5681,9902.0
2018-03-20 15:00:00,185.69,185.76,185.49,185.55,10300.0,180.539,180.607,180.3445,180.4029,10300.0
2018-03-20 15:05:00,185.48,185.75,185.47,185.66,7768.0,180.3348,180.5973,180.3251,180.5098,7768.0
2018-03-20 15:10:00,185.63,185.63,185.52,185.59,6367.0,180.4806,180.4806,180.3737,180.4417,6367.0
2018-03-20 15:15:00,185.6,185.62,185.27,185.27,5920.0,180.4515,180.4709,180.1306,180.1306,5920.0
2018-03-20 15:20:00,185.35,185.44,185.2,185.41,5247.0,180.2084,180.2959,180.0626,180.2667,5247.0
2018-03-20 15:25:00,185.35,185.41,185.21,185.21,7445.0,180.2084,180.2667,180.0723,180.0723,7445.0
2018-03-20 15:30:00,185.28,185.35,185.09,185.23,13037.0,180.1403,180.2084,179.9556,180.0917,13037.0
2018-03-20 15:35:00,185.26,185.4,185.13,185.19,11048.0,180.1209,180.257,179.9945,180.0528,11048.0
2018-03-20 15:40:00,185.19,185.35,185.09,185.12,19945.0,180.0528,180.2084,179.9556,179.9848,19945.0
2018-03-20 15:45:00,185.12,185.38,185.12,185.3,29192.0,179.9848,180.2376,179.9848,180.1598,29192.0
2018-03-20 15:50:00,185.26,185.26,185.0,185.06,13956.0,180.1209,180.1209,179.8681,179.9264,13956.0
2018-03-20 15:55:00,185.08,185.16,184.82,185.11,68630.0,179.9459,180.0237,179.6931,179.9751,68630.0
2018-03-21 09:30:00,184.97,185.42,184.51,185.14,17276.0,179.8389,180.2765,179.3917,180.0042,17276.0
2018-03-21 09:35:00,185.33,185.93,185.33,185.68,19372.0,180.189,180.7723,180.189,180.5292,19372.0
2018-03-21 09:40:00,185.75,186.57,185.75,186.28,6200.0,180.5973,181.3946,180.5973,181.1126,6200.0
2018-03-21 09:45:00,186.3,187.31,186.26,186.49,9759.0,181.1321,182.114,181.0932,181.3168,9759.0
2018-03-21 09:50:00,186.54,186.82,186.47,186.52,5082.0,181.3654,181.6376,181.2973,181.3459,5082.0
2018-03-21 09:55:00,186.64,186.77,186.36,186.49,6694.0,181.4626,181.589,181.1904,181.3168,6694.0
2018-03-21 10:00:00,186.44,186.65,186.33,186.56,9355.0,181.2682,181.4723,181.1612,181.3848,9355.0
2018-03-21 10:05:00,186.72,186.78,186.42,186.53,7355.0,181.5404,181.5987,181.2487,181.3557,7355.0
2018-03-21 10:10:00,186.51,186.52,186.17,186.3,3500.0,181.3362,181.3459,181.0057,181.1321,3500.0
2018-03-21 10:15:00,186.16,186.59,186.16,186.59,5095.0,180.9959,181.414,180.9959,181.414,5095.0
2018-03-21 10:20:00,186.53,186.55,185.95,185.95,4644.0,181.3557,181.3751,180.7918,180.7918,4644.0
2018-03-21 10:25:00,186.06,186.55,186.05,186.32,5054.0,180.8987,181.3751,180.889,181.1515,5054.0
2018-03-21 10:30:00,186.32,187.13,186.27,186.9,7743.0,181.1515,181.939,181.1029,181.7154,7743.0
2018-03-21 10:35:00,187.01,187.3,186.86,187.26,16809.0,181.8224,182.1043,181.6765,182.0654,16809.0
2018-03-21 10:40:00,187.33,187.66,187.19,187.66,7952.0,182.1335,182.4543,181.9974,182.4543,7952.0
2018-03-21 10:45:00,187.74,187.78,187.47,187.52,9884.0,182.5321,182.571,182.2696,182.3182,9884.0
2018-03-21 10:50:00,187.59,187.66,187.15,187.43,3457.0,182.3863,182.4543,181.9585,182.2307,3457.0
2018-03-21 10:55:00,187.31,187.58,187.11,187.19,4226.0,182.114,182.3765,181.9196,181.9974,4226.0
2018-03-21 11:00:00,187.15,187.58,187.15,187.52,5665.0,181.9585,182.3765,181.9585,182.3182,5665.0
2018-03-21 11:05:00,187.47,187.52,187.25,187.32,3800.0,182.2696,182.3182,182.0557,182.1238,3800.0
2018-03-21 11:10:00,187.31,187.74,187.31,187.66,3860.0,182.114,182.5321,182.114,182.4543,3860.0
2018-03-21 11:15:00,187.61,187.83,187.59,187.83,3900.0,182.4057,182.6196,182.3863,182.6196,3900.0
2018-03-21 11:20:00,187.85,188.1,187.83,187.98,9392.0,182.6391,182.8821,182.6196,182.7654,9392.0
2018-03-21 11:25:00,187.98,188.3,187.97,188.3,6007.0,182.7654,183.0766,182.7557,183.0766,6007.0
2018-03-21 11:30:00,188.41,188.62,188.23,188.43,4868.0,183.1835,183.3877,183.0085,183.203,4868.0
2018-03-21 11:35:00,188.48,188.48,188.11,188.21,2929.0,183.2516,183.2516,182.8918,182.9891,2929.0
2018-03-21 11:40:00,188.2,188.34,188.02,188.34,3250.0,182.9793,183.1155,182.8043,183.1155,3250.0
2018-03-21 11:45:00,188.44,188.54,188.27,188.42,2700.0,183.2127,183.3099,183.0474,183.1932,2700.0
2018-03-21 11:50:00,188.51,188.62,188.47,188.62,2105.0,183.2807,183.3877,183.2419,183.3877,2105.0
2018-03-21 11:55:00,188.69,188.89,188.62,188.7,9385.0,183.4558,183.6502,183.3877,183.4655,9385.0
2018-03-21 12:00:00,188.52,188.58,188.25,188.37,6211.0,183.2905,183.3488,183.028,183.1446,6211.0
2018-03-21 12:05:00,188.35,188.48,188.14,188.42,7026.0,183.1252,183.2516,182.921,183.1932,7026.0
2018-03-21 12:10:00,188.41,188.51,188.41,188.48,2491.0,183.1835,183.2807,183.1835,183.2516,2491.0
2018-03-21 12:15:00,188.59,188.64,188.53,188.54,3594.0,183.3585,183.4071,183.3002,183.3099,3594.0
2018-03-21 12:20:00,188.54,188.54,188.22,188.22,1100.0,183.3099,183.3099,182.9988,182.9988,1100.0
2018-03-21 12:25:00,188.23,188.39,188.21,188.23,5101.0,183.0085,183.1641,182.9891,183.0085,5101.0
2018-03-21 12:30:00,188.25,188.5,188.21,188.45,2360.0,183.028,183.271,182.9891,183.2224,2360.0
2018-03-21 12:35:00,188.36,188.48,188.24,188.48,1700.0,183.1349,183.2516,183.0182,183.2516,1700.0
2018-03-21 12:40:00,188.59,188.66,188.39,188.4,2442.0,183.3585,183.4266,183.1641,183.1738,2442.0
2018-03-21 12:45:00,188.36,188.66,188.36,188.66,10956.0,183.1349,183.4266,183.1349,183.4266,10956.0
2018-03-21 12:50:00,188.61,188.76,188.6,188.71,4874.0,183.378,183.5238,183.3682,183.4752,4874.0
2018-03-21 12:55:00,188.62,188.88,188.62,188.84,5976.0,183.3877,183.6405,183.3877,183.6016,5976.0
2018-03-21 13:00:00,188.85,188.85,188.66,188.66,3814.0,183.6113,183.6113,183.4266,183.4266,3814.0
2018-03-21 13:05:00,188.63,188.78,188.47,188.78,11870.0,183.3974,183.5433,183.2419,183.5433,11870.0
2018-03-21 13:10:00,188.62,188.68,188.38,188.38,15125.0,183.3877,183.446,183.1544,183.1544,15125.0
2018-03-21 13:15:00,188.4,188.45,188.12,188.12,4450.0,183.1738,183.2224,182.9016,182.9016,4450.0
2018-03-21 13:20:00,188.1,188.15,187.92,187.92,9778.0,182.8821,182.9307,182.7071,182.7071,9778.0
2018-03-21 13:25:00,187.92,188.03,187.78,188.03,3120.0,182.7071,182.8141,182.571,182.8141,3120.0
2018-03-21 13:30:00,187.86,188.06,187.86,188.06,2700.0,182.6488,182.8432,182.6488,182.8432,2700.0
2018-03-21 13:35:00,188.08,188.19,187.97,187.98,2727.0,182.8627,182.9696,182.7557,182.7654,2727.0
2018-03-21 13:40:00,187.96,187.96,187.69,187.69,2515.0,182.746,182.746,182.4835,182.4835,2515.0
2018-03-21 13:45:00,187.72,188.01,187.7,187.92,5730.0,182.5127,182.7946,182.4932,182.7071,5730.0
2018-03-21 13:50:00,187.85,187.96,187.75,187.94,3855.0,182.6391,182.746,182.5418,182.7266,3855.0
2018-03-21 13:55:00,187.92,188.1,187.77,187.81,4416.0,182.7071,182.8821,182.5613,182.6002,4416.0
2018-03-21 14:00:00,187.71,188.82,187.71,188.48,12088.0,182.5029,183.5821,182.5029,183.2516,12088.0
2018-03-21 14:05:00,188.52,189.26,188.51,189.25,10894.0,183.2905,184.0099,183.2807,184.0002,10894.0
2018-03-21 14:10:00,189.08,189.44,189.07,189.25,10553.0,183.8349,184.1849,183.8252,184.0002,10553.0
2018-03-21 14:15:00,189.34,190.2,189.34,190.17,23251.0,184.0877,184.9239,184.0877,184.8947,23251.0
2018-03-21 14:20:00,190.18,190.3,189.42,189.55,18514.0,184.9044,185.0211,184.1655,184.2919,18514.0
2018-03-21 14:25:00,189.56,189.62,188.9,189.32,6658.0,184.3016,184.36,183.6599,184.0683,6658.0
2018-03-21 14:30:00,189.42,189.94,189.19,189.82,12791.0,184.1655,184.6711,183.9419,184.5544,12791.0
2018-03-21 14:35:00,189.81,189.81,188.95,188.96,7653.0,184.5447,184.5447,183.7085,183.7183,7653.0
2018-03-21 14:40:00,188.94,189.38,188.68,189.14,11342.0,183.6988,184.1266,183.446,183.8933,11342.0
2018-03-21 14:45:00,189.15,189.25,188.62,188.62,4650.0,183.903,184.0002,183.3877,183.3877,4650.0
2018-03-21 14:50:00,188.61,188.81,188.17,188.55,8199.0,183.378,183.5724,182.9502,183.3196,8199.0
2018-03-21 14:55:00,188.58,189.24,188.4,189.24,8355.0,183.3488,183.9905,183.1738,183.9905,8355.0
2018-03-21 15:00:00,189.16,189.86,189.0,189.57,11167.0,183.9127,184.5933,183.7572,184.3113,11167.0
2018-03-21 15:05:00,189.41,189.42,188.89,189.21,5200.0,184.1558,184.1655,183.6502,183.9613,5200.0
2018-03-21 15:10:00,189.31,189.93,188.99,189.93,12615.0,184.0586,184.6614,183.7474,184.6614,12615.0
2018-03-21 15:15:00,190.08,190.08,189.47,189.59,3775.0,184.8072,184.8072,184.2141,184.3308,3775.0
2018-03-21 15:20:00,189.65,189.76,189.35,189.51,6942.0,184.3891,184.4961,184.0974,184.253,6942.0
2018-03-21 15:25:00,189.42,189.42,188.92,189.03,7830.0,184.1655,184.1655,183.6794,183.7863,7830.0
2018-03-21 15:30:00,188.94,189.1,188.76,188.95,9240.0,183.6988,183.8544,183.5238,183.7085,9240.0
2018-03-21 15:35:00,188.96,189.17,188.84,188.93,11343.0,183.7183,183.9224,183.6016,183.6891,11343.0
2018-03-21 15:40:00,188.88,188.92,188.23,188.23,20544.0,183.6405,183.6794,183.0085,183.0085,20544.0
2018-03-21 15:45:00,188.22,188.52,188.19,188.28,17825.0,182.9988,183.2905,182.9696,183.0571,17825.0
2018-03-21 15:50:00,188.2,188.22,187.5,187.63,28268.0,182.9793,182.9988,182.2988,182.4252,28268.0
2018-03-21 15:55:00,187.68,187.68,187.19,187.27,68165.0,182.4738,182.4738,181.9974,182.0751,68165.0
2018-03-22 09:30:00,184.0,184.85,183.52,184.61,40149.0,178.8959,179.7223,178.4292,179.4889,40149.0
2018-03-22 09:35:00,184.54,184.85,183.77,184.11,44692.0,179.4209,179.7223,178.6722,179.0028,44692.0
2018-03-22 09:40:00,184.04,184.85,184.03,184.37,34749.0,178.9347,179.7223,178.925,179.2556,34749.0
2018-03-22 09:45:00,184.37,185.0,184.19,184.9,22760.0,179.2556,179.8681,179.0806,179.7709,22760.0
2018-03-22 09:50:00,184.82,185.33,184.42,184.53,21659.0,179.6931,180.189,179.3042,179.4112,21659.0
2018-03-22 09:55:00,184.53,184.75,183.94,183.99,22462.0,179.4112,179.625,178.8375,178.8861,22462.0
2018-03-22 10:00:00,183.94,184.26,183.74,184.16,28226.0,178.8375,179.1486,178.6431,179.0514,28226.0
2018-03-22 10:05:00,184.3,185.12,184.28,184.8,29209.0,179.1875,179.9848,179.1681,179.6737,29209.0
2018-03-22 10:10:00,184.92,186.23,184.74,186.22,17350.0,179.7903,181.064,179.6153,181.0543,17350.0
2018-03-22 10:15:00,186.22,186.22,185.81,185.96,10853.0,181.0543,181.0543,180.6556,180.8015,10853.0
2018-03-22 10:20:00,185.93,186.09,185.54,185.54,4904.0,180.7723,180.9279,180.3931,180.3931,4904.0
2018-03-22 10:25:00,185.62,185.8,185.3,185.66,30364.0,180.4709,180.6459,180.1598,180.5098,30364.0
2018-03-22 10:30:00,185.63,185.63,185.15,185.46,12209.0,180.4806,180.4806,180.014,180.3154,12209.0
2018-03-22 10:35:00,185.43,185.62,185.19,185.5,7054.0,180.2862,180.4709,180.0528,180.3542,7054.0
2018-03-22 10:40:00,185.53,185.64,185.11,185.21,6835.0,180.3834,180.4904,179.9751,180.0723,6835.0
2018-03-22 10:45:00,185.02,185.12,184.52,184.55,11650.0,179.8876,179.9848,179.4014,179.4306,11650.0
2018-03-22 10:50:00,184.65,184.77,184.31,184.31,10704.0,179.5278,179.6445,179.1973,179.1973,10704.0
2018-03-22 10:55:00,184.3,184.3,183.75,183.77,14856.0,179.1875,179.1875,178.6528,178.6722,14856.0
2018-03-22 11:00:00,184.02,184.73,184.0,184.43,16277.0,178.9153,179.6056,178.8959,179.3139,16277.0
2018-03-22 11:05:00,184.46,184.55,183.96,184.21,8689.0,179.3431,179.4306,178.857,179.1,8689.0
2018-03-22 11:10:00,184.14,184.3,183.83,183.83,9066.0,179.032,179.1875,178.7306,178.7306,9066.0
2018-03-22 11:15:00,183.92,184.21,183.81,183.95,10021.0,178.8181,179.1,178.7111,178.8472,10021.0
2018-03-22 11:20:00,183.95,183.95,183.29,183.54,15003.0,178.8472,178.8472,178.2055,178.4486,15003.0
2018-03-22 11:25:00,183.53,183.68,183.07,183.49,12628.0,178.4389,178.5847,177.9917,178.4,12628.0
2018-03-22 11:30:00,183.54,183.66,182.81,182.81,15948.0,178.4486,178.5653,177.7389,177.7389,15948.0
2018-03-22 11:35:00,182.7,182.81,182.44,182.74,11782.0,177.6319,177.7389,177.3791,177.6708,11782.0
2018-03-22 11:40:00,182.67,182.67,182.0,182.5,16472.0,177.6027,177.6027,176.9513,177.4375,16472.0
2018-03-22 11:45:00,182.5,183.05,182.42,182.84,13491.0,177.4375,177.9722,177.3597,177.768,13491.0
2018-03-22 11:50:00,182.84,183.41,182.84,183.28,14333.0,177.768,178.3222,177.768,178.1958,14333.0
2018-03-22 11:55:00,183.28,183.5,183.12,183.21,18469.0,178.1958,178.4097,178.0403,178.1278,18469.0
2018-03-22 12:00:00,183.1,183.1,182.47,182.88,13205.0,178.0208,178.0208,177.4083,177.8069,13205.0
2018-03-22 12:05:00,182.76,183.08,182.61,182.62,4620.0,177.6902,178.0014,177.5444,177.5541,4620.0
2018-03-22 12:10:00,182.72,182.96,182.61,182.61,6245.0,177.6514,177.8847,177.5444,177.5444,6245.0
2018-03-22 12:15:00,182.61,183.58,182.46,183.08,14875.0,177.5444,178.4875,177.3986,178.0014,14875.0
2018-03-22 12:20:00,183.17,183.64,183.04,183.43,9319.0,178.0889,178.5458,177.9625,178.3417,9319.0
2018-03-22 12:25:00,183.34,184.08,183.34,184.05,7053.0,178.2542,178.9736,178.2542,178.9445,7053.0
2018-03-22 12:30:00,184.05,184.29,183.76,183.86,8338.0,178.9445,179.1778,178.6625,178.7597,8338.0
2018-03-22 12:35:00,183.86,184.13,183.8,183.94,14314.0,178.7597,179.0222,178.7014,178.8375,14314.0
2018-03-22 12:40:00,183.85,183.98,183.72,183.8,3127.0,178.75,178.8764,178.6236,178.7014,3127.0
2018-03-22 12:45:00,183.65,183.73,183.4,183.56,7049.0,178.5556,178.6333,178.3125,178.4681,7049.0
2018-03-22 12:50:00,183.56,184.02,183.56,183.72,6230.0,178.4681,178.9153,178.4681,178.6236,6230.0
2018-03-22 12:55:00,183.92,183.93,183.45,183.64,12700.0,178.8181,178.8278,178.3611,178.5458,12700.0
2018-03-22 13:00:00,183.64,183.85,183.44,183.48,17349.0,178.5458,178.75,178.3514,178.3903,17349.0
2018-03-22 13:05:00,183.33,183.63,183.27,183.62,2501.0,178.2444,178.5361,178.1861,178.5264,2501.0
2018-03-22 13:10:00,183.65,183.88,183.6,183.88,7489.0,178.5556,178.7792,178.5069,178.7792,7489.0
2018-03-22 13:15:00,183.9,183.96,183.71,183.79,11184.0,178.7986,178.857,178.6139,178.6917,11184.0
2018-03-22 13:20:00,183.75,184.45,183.63,184.45,4000.0,178.6528,179.3334,178.5361,179.3334,4000.0
2018-03-22 13:25:00,184.46,184.79,184.46,184.71,3840.0,179.3431,179.6639,179.3431,179.5862,3840.0
2018-03-22 13:30:00,184.6,185.0,184.59,184.65,8965.0,179.4792,179.8681,179.4695,179.5278,8965.0
2018-03-22 13:35:00,184.78,184.91,184.21,184.37,14898.0,179.6542,179.7806,179.1,179.2556,14898.0
2018-03-22 13:40:00,184.43,184.49,183.94,183.95,12131.0,179.3139,179.3723,178.8375,178.8472,12131.0
2018-03-22 13:45:00,184.12,184.38,183.91,183.92,7982.0,179.0125,179.2653,178.8083,178.8181,7982.0
2018-03-22 13:50:00,183.91,184.06,183.73,183.73,7491.0,178.8083,178.9542,178.6333,178.6333,7491.0
2018-03-22 13:55:00,183.77,184.09,183.77,183.9,8201.0,178.6722,178.9834,178.6722,178.7986,8201.0
2018-03-22 14:00:00,184.01,184.11,183.7,183.9,4134.0,178.9056,179.0028,178.6042,178.7986,4134.0
2018-03-22 14:05:00,183.82,183.87,183.39,183.42,7887.0,178.7208,178.7695,178.3028,178.3319,7887.0
2018-03-22 14:10:00,183.4,183.76,183.28,183.76,4900.0,178.3125,178.6625,178.1958,178.6625,4900.0
2018-03-22 14:15:00,183.66,183.78,183.52,183.66,5961.0,178.5653,178.682,178.4292,178.5653,5961.0
2018-03-22 14:20:00,183.65,183.65,182.71,182.74,5104.0,178.5556,178.5556,177.6416,177.6708,5104.0
2018-03-22 14:25:00,182.77,182.8,182.13,182.31,24407.0,177.7,177.7291,177.0777,177.2527,24407.0
2018-03-22 14:30:00,182.27,182.39,182.14,182.39,11777.0,177.2138,177.3305,177.0874,177.3305,11777.0
2018-03-22 14:35:00,182.41,182.72,182.27,182.62,12967.0,177.35,177.6514,177.2138,177.5541,12967.0
2018-03-22 14:40:00,182.69,182.78,182.47,182.67,4304.0,177.6222,177.7097,177.4083,177.6027,4304.0
2018-03-22 14:45:00,182.69,182.97,182.41,182.88,6398.0,177.6222,177.8944,177.35,177.8069,6398.0
2018-03-22 14:50:00,182.88,182.88,182.35,182.35,4915.0,177.8069,177.8069,177.2916,177.2916,4915.0
2018-03-22 14:55:00,182.3,182.36,181.93,182.15,16077.0,177.243,177.3013,176.8833,177.0972,16077.0
2018-03-22 15:00:00,182.07,182.67,182.07,182.47,10710.0,177.0194,177.6027,177.0194,177.4083,10710.0
2018-03-22 15:05:00,182.4,182.55,181.63,181.79,20181.0,177.3402,177.4861,176.5916,176.7472,20181.0
2018-03-22 15:10:00,181.82,181.94,181.5,181.69,13639.0,176.7763,176.893,176.4652,176.6499,13639.0
2018-03-22 15:15:00,181.7,181.78,181.29,181.58,16532.0,176.6597,176.7374,176.261,176.543,16532.0
2018-03-22 15:20:00,181.58,181.94,181.56,181.72,13705.0,176.543,176.893,176.5235,176.6791,13705.0
2018-03-22 15:25:00,181.72,181.72,180.87,180.87,17539.0,176.6791,176.6791,175.8527,175.8527,17539.0
2018-03-22 15:30:00,180.87,181.2,180.61,181.2,20581.0,175.8527,176.1735,175.5999,176.1735,20581.0
2018-03-22 15:35:00,181.2,181.2,180.75,180.75,14245.0,176.1735,176.1735,175.736,175.736,14245.0
2018-03-22 15:40:00,180.75,180.9,180.56,180.61,15513.0,175.736,175.8818,175.5513,175.5999,15513.0
2018-03-22 15:45:00,180.56,180.56,179.58,180.19,30876.0,175.5513,175.5513,174.5985,175.1915,30876.0
2018-03-22 15:50:00,180.12,180.67,180.06,180.3,25041.0,175.1235,175.6582,175.0651,175.2985,25041.0
2018-03-22 15:55:00,180.33,180.81,180.09,180.28,94744.0,175.3277,175.7943,175.0943,175.279,94744.0
2018-03-23 09:30:00,181.11,182.41,181.11,182.22,14926.0,176.086,177.35,176.086,177.1652,14926.0
2018-03-23 09:35:00,182.03,182.2,181.33,181.38,11535.0,176.9805,177.1458,176.2999,176.3485,11535.0
2018-03-23 09:40:00,181.11,181.39,180.87,181.09,15678.0,176.086,176.3583,175.8527,176.0666,15678.0
2018-03-23 09:45:00,181.22,181.49,180.31,180.31,9520.0,176.193,176.4555,175.3082,175.3082,9520.0
2018-03-23 09:50:00,180.5,181.17,180.43,181.16,11934.0,175.4929,176.1444,175.4249,176.1346,11934.0
2018-03-23 09:55:00,181.06,181.5,180.57,180.66,14404.0,176.0374,176.4652,175.561,175.6485,14404.0
2018-03-23 10:00:00,180.68,181.29,180.68,180.85,9603.0,175.6679,176.261,175.6679,175.8332,9603.0
2018-03-23 10:05:00,181.02,181.07,180.17,180.7,6099.0,175.9985,176.0471,175.1721,175.6874,6099.0
2018-03-23 10:10:00,180.81,181.55,180.64,180.81,8201.0,175.7943,176.5138,175.6291,175.7943,8201.0
2018-03-23 10:15:00,181.06,181.18,180.67,180.82,6721.0,176.0374,176.1541,175.6582,175.8041,6721.0
2018-03-23 10:20:00,180.67,180.71,180.13,180.13,7121.0,175.6582,175.6971,175.1332,175.1332,7121.0
2018-03-23 10:25:00,180.01,180.71,180.01,180.62,9754.0,175.0165,175.6971,175.0165,175.6096,9754.0
2018-03-23 10:30:00,180.79,181.38,180.73,181.38,5749.0,175.7749,176.3485,175.7166,176.3485,5749.0
2018-03-23 10:35:00,181.27,181.31,180.66,180.66,7388.0,176.2416,176.2805,175.6485,175.6485,7388.0
2018-03-23 10:40:00,180.67,180.9,180.61,180.86,12006.0,175.6582,175.8818,175.5999,175.843,12006.0
2018-03-23 10:45:00,180.95,181.68,180.95,181.5,34844.0,175.9305,176.6402,175.9305,176.4652,34844.0
2018-03-23 10:50:00,181.31,182.08,181.29,181.88,20894.0,176.2805,177.0291,176.261,176.8347,20894.0
2018-03-23 10:55:00,181.86,181.97,181.44,181.7,14094.0,176.8152,176.9222,176.4069,176.6597,14094.0
2018-03-23 11:00:00,181.73,182.12,181.55,181.72,13642.0,176.6888,177.068,176.5138,176.6791,13642.0
2018-03-23 11:05:00,181.57,181.57,181.07,181.08,4400.0,176.5333,176.5333,176.0471,176.0569,4400.0
2018-03-23 11:10:00,181.1,181.1,180.53,180.64,4953.0,176.0763,176.0763,175.5221,175.6291,4953.0
2018-03-23 11:15:00,180.82,181.0,180.7,180.83,9467.0,175.8041,175.9791,175.6874,175.8138,9467.0
2018-03-23 11:20:00,180.85,180.85,180.5,180.67,4111.0,175.8332,175.8332,175.4929,175.6582,4111.0
2018-03-23 11:25:00,180.68,180.91,180.47,180.47,7664.0,175.6679,175.8916,175.4638,175.4638,7664.0
2018-03-23 11:30:00,180.33,180.67,180.21,180.66,7178.0,175.3277,175.6582,175.211,175.6485,7178.0
2018-03-23 11:35:00,180.73,180.73,179.97,179.98,4923.0,175.7166,175.7166,174.9776,174.9874,4923.0
2018-03-23 11:40:00,179.97,180.03,179.38,179.38,6404.0,174.9776,175.036,174.404,174.404,6404.0
2018-03-23 11:45:00,179.38,179.56,179.19,179.26,4857.0,174.404,174.579,174.2193,174.2873,4857.0
2018-03-23 11:50:00,179.3,179.41,178.82,179.24,5963.0,174.3262,174.4332,173.8595,174.2679,5963.0
2018-03-23 11:55:00,179.17,179.17,178.53,178.53,4595.0,174.1998,174.1998,173.5776,173.5776,4595.0
2018-03-23 12:00:00,178.71,179.71,178.71,179.51,7326.0,173.7526,174.7249,173.7526,174.5304,7326.0
2018-03-23 12:05:00,179.33,179.55,179.03,179.4,3075.0,174.3554,174.5693,174.0637,174.4235,3075.0
2018-03-23 12:10:00,179.32,179.47,179.06,179.35,3700.0,174.3457,174.4915,174.0929,174.3748,3700.0
2018-03-23 12:15:00,179.22,179.48,178.95,178.95,4580.0,174.2484,174.5012,173.9859,173.9859,4580.0
2018-03-23 12:20:00,179.14,179.29,178.94,179.24,3730.0,174.1707,174.3165,173.9762,174.2679,3730.0
2018-03-23 12:25:00,179.34,179.75,179.34,179.75,5400.0,174.3651,174.7637,174.3651,174.7637,5400.0
2018-03-23 12:30:00,179.62,179.68,179.44,179.68,6108.0,174.6374,174.6957,174.4623,174.6957,6108.0
2018-03-23 12:35:00,179.64,179.76,179.38,179.38,5910.0,174.6568,174.7735,174.404,174.404,5910.0
2018-03-23 12:40:00,179.4,179.4,178.99,179.0,5200.0,174.4235,174.4235,174.0248,174.0346,5200.0
2018-03-23 12:45:00,179.0,179.29,178.84,178.84,7600.0,174.0346,174.3165,173.879,173.879,7600.0
2018-03-23 12:50:00,178.83,179.15,178.81,179.03,3288.0,173.8693,174.1804,173.8498,174.0637,3288.0
2018-03-23 12:55:00,178.81,178.92,178.5,178.73,12105.0,173.8498,173.9568,173.5484,173.772,12105.0
2018-03-23 13:00:00,178.52,179.21,178.52,179.19,2713.0,173.5679,174.2387,173.5679,174.2193,2713.0
2018-03-23 13:05:00,179.28,179.46,179.07,179.44,3000.0,174.3068,174.4818,174.1026,174.4623,3000.0
2018-03-23 13:10:00,179.51,179.56,179.38,179.41,5721.0,174.5304,174.579,174.404,174.4332,5721.0
2018-03-23 13:15:00,179.27,179.35,179.17,179.35,4700.0,174.2971,174.3748,174.1998,174.3748,4700.0
2018-03-23 13:20:00,179.25,179.92,179.15,179.92,7928.0,174.2776,174.929,174.1804,174.929,7928.0
2018-03-23 13:25:00,179.84,179.93,179.52,179.74,2700.0,174.8513,174.9388,174.5401,174.754,2700.0
2018-03-23 13:30:00,179.76,180.1,179.63,179.76,2625.0,174.7735,175.104,174.6471,174.7735,2625.0
2018-03-23 13:35:00,179.82,179.9,179.31,179.31,3550.0,174.8318,174.9096,174.336,174.336,3550.0
2018-03-23 13:40:00,179.44,179.57,179.17,179.37,3117.0,174.4623,174.5887,174.1998,174.3943,3117.0
2018-03-23 13:45:00,179.46,179.82,179.36,179.82,3152.0,174.4818,174.8318,174.3846,174.8318,3152.0
2018-03-23 13:50:00,180.0,180.6,180.0,180.6,1451.0,175.0068,175.5902,175.0068,175.5902,1451.0
2018-03-23 13:55:00,180.64,180.64,180.31,180.31,4500.0,175.6291,175.6291,175.3082,175.3082,4500.0
2018-03-23 14:00:00,180.38,180.56,180.15,180.15,3368.0,175.3763,175.5513,175.1527,175.1527,3368.0
2018-03-23 14:05:00,180.25,180.26,179.79,179.82,4106.0,175.2499,175.2596,174.8026,174.8318,4106.0
2018-03-23 14:10:00,179.8,179.8,179.41,179.41,2514.0,174.8124,174.8124,174.4332,174.4332,2514.0
2018-03-23 14:15:00,179.43,179.45,179.14,179.25,1958.0,174.4526,174.4721,174.1707,174.2776,1958.0
2018-03-23 14:20:00,179.1,179.31,178.99,179.11,2819.0,174.1318,174.336,174.0248,174.1415,2819.0
2018-03-23 14:25:00,179.13,179.23,178.78,179.21,8850.0,174.1609,174.2582,173.8207,174.2387,8850.0
2018-03-23 14:30:00,179.09,179.41,178.94,179.18,3900.0,174.1221,174.4332,173.9762,174.2096,3900.0
2018-03-23 14:35:00,179.1,179.19,178.81,179.16,4600.0,174.1318,174.2193,173.8498,174.1901,4600.0
2018-03-23 14:40:00,179.11,179.31,178.9,179.17,5780.0,174.1415,174.336,173.9373,174.1998,5780.0
2018-03-23 14:45:00,178.87,178.91,178.15,178.35,7369.0,173.9082,173.947,173.2081,173.4026,7369.0
2018-03-23 14:50:00,178.35,178.35,177.89,178.34,7138.0,173.4026,173.4026,172.9553,173.3929,7138.0
2018-03-23 14:55:00,178.31,178.31,177.01,177.23,13840.0,173.3637,173.3637,172.0998,172.3137,13840.0
2018-03-23 15:00:00,177.23,177.42,176.66,176.82,15487.0,172.3137,172.4984,171.7595,171.915,15487.0
2018-03-23 15:05:00,176.81,177.09,176.39,176.4,10450.0,171.9053,172.1775,171.497,171.5067,10450.0
2018-03-23 15:10:00,176.48,177.01,176.16,176.87,21155.0,171.5845,172.0998,171.2733,171.9636,21155.0
2018-03-23 15:15:00,176.87,177.29,176.79,176.87,36114.0,171.9636,172.372,171.8859,171.9636,36114.0
2018-03-23 15:20:00,176.88,176.91,176.16,176.16,19827.0,171.9734,172.0025,171.2733,171.2733,19827.0
2018-03-23 15:25:00,176.13,176.7,176.13,176.52,7274.0,171.2442,171.7984,171.2442,171.6233,7274.0
2018-03-23 15:30:00,176.57,176.83,176.24,176.4,9870.0,171.672,171.9247,171.3511,171.5067,9870.0
2018-03-23 15:35:00,176.4,176.47,175.73,176.02,15684.0,171.5067,171.5747,170.8553,171.1372,15684.0
2018-03-23 15:40:00,175.94,176.18,175.58,175.62,23056.0,171.0594,171.2928,170.7094,170.7483,23056.0
2018-03-23 15:45:00,175.58,175.64,174.87,174.88,34402.0,170.7094,170.7678,170.0191,170.0288,34402.0
2018-03-23 15:50:00,174.87,174.92,174.06,174.07,67515.0,170.0191,170.0677,169.2316,169.2413,67515.0
2018-03-23 15:55:00,174.04,174.45,174.01,174.17,95914.0,169.2121,169.6108,169.183,169.3385,95914.0
2018-03-26 09:30:00,177.63,178.72,177.4,178.38,34163.0,172.7026,173.7623,172.4789,173.4318,34163.0
2018-03-26 09:35:00,178.53,178.53,177.03,177.57,12158.0,173.5776,173.5776,172.1192,172.6442,12158.0
2018-03-26 09:40:00,177.71,178.47,177.56,178.12,39407.0,172.7803,173.5193,172.6345,173.179,39407.0
2018-03-26 09:45:00,178.12,178.23,177.0,177.0,32350.0,173.179,173.2859,172.09,172.09,32350.0
2018-03-26 09:50:00,176.97,177.26,176.59,177.17,14176.0,172.0609,172.3428,171.6914,172.2553,14176.0
2018-03-26 09:55:00,177.35,177.72,177.29,177.31,11610.0,172.4303,172.7901,172.372,172.3914,11610.0
2018-03-26 10:00:00,177.63,178.08,177.63,178.06,11709.0,172.7026,173.1401,172.7026,173.1206,11709.0
2018-03-26 10:05:00,177.92,177.94,177.48,177.51,15782.0,172.9845,173.004,172.5567,172.5859,15782.0
2018-03-26 10:10:00,177.52,177.6,177.21,177.34,23622.0,172.5956,172.6734,172.2942,172.4206,23622.0
2018-03-26 10:15:00,177.21,177.27,176.82,176.97,8416.0,172.2942,172.3525,171.915,172.0609,8416.0
2018-03-26 10:20:00,177.03,177.04,176.54,176.54,9530.0,172.1192,172.1289,171.6428,171.6428,9530.0
2018-03-26 10:25:00,176.54,176.86,176.24,176.56,10699.0,171.6428,171.9539,171.3511,171.6622,10699.0
2018-03-26 10:30:00,176.45,176.81,176.14,176.75,10126.0,171.5553,171.9053,171.2539,171.847,10126.0
2018-03-26 10:35:00,176.82,177.07,176.69,177.07,3600.0,171.915,172.1581,171.7886,172.1581,3600.0
2018-03-26 10:40:00,177.01,177.06,176.62,176.82,6000.0,172.0998,172.1484,171.7206,171.915,6000.0
2018-03-26 10:45:00,176.82,176.95,176.46,176.88,10686.0,171.915,172.0414,171.565,171.9734,10686.0
2018-03-26 10:50:00,176.82,176.96,176.64,176.65,2460.0,171.915,172.0511,171.74,171.7497,2460.0
2018-03-26 10:55:00,176.83,177.39,176.83,176.99,11978.0,171.9247,172.4692,171.9247,172.0803,11978.0
2018-03-26 11:00:00,176.99,177.53,176.93,177.31,9200.0,172.0803,172.6053,172.022,172.3914,9200.0
2018-03-26 11:05:00,177.05,177.29,176.49,176.55,20340.0,172.1386,172.372,171.5942,171.6525,20340.0
2018-03-26 11:10:00,176.53,176.86,176.38,176.72,18280.0,171.6331,171.9539,171.4872,171.8178,18280.0
2018-03-26 11:15:00,176.55,176.55,175.96,176.14,8589.0,171.6525,171.6525,171.0789,171.2539,8589.0
2018-03-26 11:20:00,176.08,176.83,175.91,176.78,7149.0,171.1956,171.9247,171.0303,171.8761,7149.0
2018-03-26 11:25:00,176.94,176.94,176.41,176.42,5087.0,172.0317,172.0317,171.5164,171.5261,5087.0
2018-03-26 11:30:00,176.35,177.24,176.35,176.98,3320.0,171.4581,172.3234,171.4581,172.0706,3320.0
2018-03-26 11:35:00,177.05,177.71,177.0,177.59,13851.0,172.1386,172.7803,172.09,172.6637,13851.0
2018-03-26 11:40:00,177.83,178.25,177.63,178.25,3650.0,172.897,173.3054,172.7026,173.3054,3650.0
2018-03-26 11:45:00,178.08,178.08,177.74,177.74,2966.0,173.1401,173.1401,172.8095,172.8095,2966.0
2018-03-26 11:50:00,177.74,178.42,177.7,178.42,12831.0,172.8095,173.4706,172.7706,173.4706,12831.0
2018-03-26 11:55:00,178.4,178.41,177.74,177.8,33792.0,173.4512,173.4609,172.8095,172.8678,33792.0
2018-03-26 12:00:00,177.82,177.82,177.3,177.4,7260.0,172.8873,172.8873,172.3817,172.4789,7260.0
2018-03-26 12:05:00,177.41,177.74,177.4,177.46,12648.0,172.4887,172.8095,172.4789,172.5373,12648.0
2018-03-26 12:10:00,177.45,177.91,177.35,177.91,9441.0,172.5275,172.9748,172.4303,172.9748,9441.0
2018-03-26 12:15:00,177.85,178.21,177.81,177.94,2150.0,172.9165,173.2665,172.8776,173.004,2150.0
2018-03-26 12:20:00,177.95,178.11,177.95,178.0,4015.0,173.0137,173.1692,173.0137,173.0623,4015.0
2018-03-26 12:25:00,177.95,178.15,177.73,177.73,4299.0,173.0137,173.2081,172.7998,172.7998,4299.0
2018-03-26 12:30:00,177.83,177.96,177.72,177.96,16171.0,172.897,173.0234,172.7901,173.0234,16171.0
2018-03-26 12:35:00,177.96,178.15,177.49,177.5,6600.0,173.0234,173.2081,172.5664,172.5762,6600.0
2018-03-26 12:40:00,177.56,177.82,177.53,177.54,3849.0,172.6345,172.8873,172.6053,172.6151,3849.0
2018-03-26 12:45:00,177.54,177.61,177.2,177.2,3400.0,172.6151,172.6831,172.2845,172.2845,3400.0
2018-03-26 12:50:00,177.19,177.55,177.13,177.13,4378.0,172.2748,172.6248,172.2164,172.2164,4378.0
2018-03-26 12:55:00,177.08,177.37,177.05,177.26,2900.0,172.1678,172.4498,172.1386,172.3428,2900.0
2018-03-26 13:00:00,177.31,177.84,177.31,177.84,2844.0,172.3914,172.9067,172.3914,172.9067,2844.0
2018-03-26 13:05:00,177.77,178.2,177.77,177.99,5526.0,172.8387,173.2567,172.8387,173.0526,5526.0
2018-03-26 13:10:00,177.9,178.36,177.9,178.25,4278.0,172.9651,173.4123,172.9651,173.3054,4278.0
2018-03-26 13:15:00,178.31,178.42,178.21,178.42,3375.0,173.3637,173.4706,173.2665,173.4706,3375.0
2018-03-26 13:20:00,178.23,178.23,177.86,177.86,4752.0,173.2859,173.2859,172.9262,172.9262,4752.0
2018-03-26 13:25:00,177.9,177.97,177.74,177.81,4512.0,172.9651,173.0331,172.8095,172.8776,4512.0
2018-03-26 13:30:00,177.88,177.88,177.62,177.78,6201.0,172.9456,172.9456,172.6928,172.8484,6201.0
2018-03-26 13:35:00,177.67,178.16,177.65,177.97,7221.0,172.7414,173.2179,172.722,173.0331,7221.0
2018-03-26 13:40:00,178.0,178.24,177.82,177.82,5100.0,173.0623,173.2956,172.8873,172.8873,5100.0
2018-03-26 13:45:00,177.95,178.25,177.92,178.03,4156.0,173.0137,173.3054,172.9845,173.0915,4156.0
2018-03-26 13:50:00,178.03,178.18,177.62,177.7,6216.0,173.0915,173.2373,172.6928,172.7706,6216.0
2018-03-26 13:55:00,177.44,177.9,177.44,177.88,4200.0,172.5178,172.9651,172.5178,172.9456,4200.0
2018-03-26 14:00:00,177.94,178.26,177.9,178.09,7500.0,173.004,173.3151,172.9651,173.1498,7500.0
2018-03-26 14:05:00,178.18,178.76,178.14,178.5,4400.0,173.2373,173.8012,173.1984,173.5484,4400.0
2018-03-26 14:10:00,178.6,178.93,178.6,178.7,3900.0,173.6456,173.9665,173.6456,173.7429,3900.0
2018-03-26 14:15:00,178.72,179.14,178.7,179.13,5464.0,173.7623,174.1707,173.7429,174.1609,5464.0
2018-03-26 14:20:00,179.17,179.27,178.76,178.79,2910.0,174.1998,174.2971,173.8012,173.8304,2910.0
2018-03-26 14:25:00,178.85,178.93,178.67,178.74,6919.0,173.8887,173.9665,173.7137,173.7818,6919.0
2018-03-26 14:30:00,178.84,179.73,178.84,179.61,13997.0,173.879,174.7443,173.879,174.6276,13997.0
2018-03-26 14:35:00,179.73,179.87,179.4,179.47,6200.0,174.7443,174.8804,174.4235,174.4915,6200.0
2018-03-26 14:40:00,179.5,179.78,179.49,179.52,5537.0,174.5207,174.7929,174.511,174.5401,5537.0
2018-03-26 14:45:00,179.59,179.59,179.35,179.56,19414.0,174.6082,174.6082,174.3748,174.579,19414.0
2018-03-26 14:50:00,179.63,180.25,179.63,180.13,6531.0,174.6471,175.2499,174.6471,175.1332,6531.0
2018-03-26 14:55:00,180.12,180.28,179.94,179.95,10000.0,175.1235,175.279,174.9485,174.9582,10000.0
2018-03-26 15:00:00,180.04,180.41,180.02,180.14,7565.0,175.0457,175.4054,175.0263,175.1429,7565.0
2018-03-26 15:05:00,180.15,180.44,180.15,180.44,5615.0,175.1527,175.4346,175.1527,175.4346,5615.0
2018-03-26 15:10:00,180.48,180.51,180.3,180.38,6783.0,175.4735,175.5027,175.2985,175.3763,6783.0
2018-03-26 15:15:00,180.36,180.54,180.34,180.54,5204.0,175.3568,175.5318,175.3374,175.5318,5204.0
2018-03-26 15:20:00,180.53,180.65,180.12,180.2,17894.0,175.5221,175.6388,175.1235,175.2013,17894.0
2018-03-26 15:25:00,180.14,180.64,180.13,180.63,10274.0,175.1429,175.6291,175.1332,175.6193,10274.0
2018-03-26 15:30:00,180.68,180.81,180.43,180.71,6788.0,175.6679,175.7943,175.4249,175.6971,6788.0
2018-03-26 15:35:00,180.71,180.71,180.2,180.42,10618.0,175.6971,175.6971,175.2013,175.4152,10618.0
2018-03-26 15:40:00,180.47,180.74,180.38,180.59,7070.0,175.4638,175.7263,175.3763,175.5804,7070.0
2018-03-26 15:45:00,180.59,180.8,180.36,180.8,15574.0,175.5804,175.7846,175.3568,175.7846,15574.0
2018-03-26 15:50:00,180.77,180.77,180.36,180.45,14069.0,175.7555,175.7555,175.3568,175.4443,14069.0
2018-03-26 15:55:00,180.45,180.61,180.32,180.6,56772.0,175.4443,175.5999,175.3179,175.5902,56772.0
2018-03-27 09:30:00,181.48,182.3,180.97,181.49,24712.0,176.4458,177.243,175.9499,176.4555,24712.0
2018-03-27 09:35:00,181.56,182.93,181.49,181.98,14634.0,176.5235,177.8555,176.4555,176.9319,14634.0
2018-03-27 09:40:00,181.8,182.05,181.06,181.53,17643.0,176.7569,176.9999,176.0374,176.4944,17643.0
2018-03-27 09:45:00,181.34,181.55,180.22,180.22,9130.0,176.3096,176.5138,175.2207,175.2207,9130.0
2018-03-27 09:50:00,180.18,180.74,180.18,180.36,5813.0,175.1818,175.7263,175.1818,175.3568,5813.0
2018-03-27 09:55:00,180.46,181.83,180.46,181.65,15520.0,175.4541,176.786,175.4541,176.611,15520.0
2018-03-27 10:00:00,181.82,182.08,181.45,181.9,7519.0,176.7763,177.0291,176.4166,176.8541,7519.0
2018-03-27 10:05:00,181.87,182.49,181.84,182.46,22700.0,176.8249,177.4277,176.7958,177.3986,22700.0
2018-03-27 10:10:00,182.34,182.34,181.42,181.48,11730.0,177.2819,177.2819,176.3874,176.4458,11730.0
2018-03-27 10:15:00,181.45,181.53,181.18,181.36,15520.0,176.4166,176.4944,176.1541,176.3291,15520.0
2018-03-27 10:20:00,181.38,181.69,181.14,181.46,5602.0,176.3485,176.6499,176.1152,176.4263,5602.0
2018-03-27 10:25:00,181.65,182.11,181.57,182.09,8184.0,176.611,177.0583,176.5333,177.0388,8184.0
2018-03-27 10:30:00,181.95,182.0,181.25,181.4,10299.0,176.9027,176.9513,176.2221,176.368,10299.0
2018-03-27 10:35:00,181.39,181.68,181.28,181.68,5350.0,176.3583,176.6402,176.2513,176.6402,5350.0
2018-03-27 10:40:00,181.55,182.28,181.34,182.24,7400.0,176.5138,177.2236,176.3096,177.1847,7400.0
2018-03-27 10:45:00,182.16,182.82,182.0,182.73,19728.0,177.1069,177.7486,176.9513,177.6611,19728.0
2018-03-27 10:50:00,182.77,182.97,182.41,182.53,30267.0,177.7,177.8944,177.35,177.4666,30267.0
2018-03-27 10:55:00,182.45,183.0,182.26,182.48,24498.0,177.3888,177.9236,177.2041,177.418,24498.0
2018-03-27 11:00:00,182.48,182.49,181.98,182.18,13259.0,177.418,177.4277,176.9319,177.1263,13259.0
2018-03-27 11:05:00,182.21,182.39,182.02,182.39,4334.0,177.1555,177.3305,176.9708,177.3305,4334.0
2018-03-27 11:10:00,182.33,182.33,181.94,181.94,14773.0,177.2722,177.2722,176.893,176.893,14773.0
2018-03-27 11:15:00,181.92,182.42,181.74,182.3,5171.0,176.8736,177.3597,176.6985,177.243,5171.0
2018-03-27 11:20:00,182.16,182.25,181.9,182.1,7357.0,177.1069,177.1944,176.8541,177.0486,7357.0
2018-03-27 11:25:00,182.08,182.42,182.07,182.33,10181.0,177.0291,177.3597,177.0194,177.2722,10181.0
2018-03-27 11:30:00,182.46,182.59,182.33,182.58,4615.0,177.3986,177.525,177.2722,177.5152,4615.0
2018-03-27 11:35:00,182.49,182.64,182.28,182.64,3550.0,177.4277,177.5736,177.2236,177.5736,3550.0
2018-03-27 11:40:00,182.55,183.11,182.55,183.11,5469.0,177.4861,178.0305,177.4861,178.0305,5469.0
2018-03-27 11:45:00,183.24,183.58,183.12,183.57,5790.0,178.1569,178.4875,178.0403,178.4778,5790.0
2018-03-27 11:50:00,183.6,183.75,183.29,183.42,3900.0,178.5069,178.6528,178.2055,178.3319,3900.0
2018-03-27 11:55:00,183.43,183.62,183.21,183.21,5353.0,178.3417,178.5264,178.1278,178.1278,5353.0
2018-03-27 12:00:00,183.08,183.35,182.89,183.35,11982.0,178.0014,178.2639,177.8166,178.2639,11982.0
2018-03-27 12:05:00,183.19,183.25,182.53,182.55,3793.0,178.1083,178.1667,177.4666,177.4861,3793.0
2018-03-27 12:10:00,182.57,182.69,182.54,182.69,2500.0,177.5055,177.6222,177.4764,177.6222,2500.0
2018-03-27 12:15:00,182.42,182.78,182.42,182.69,2023.0,177.3597,177.7097,177.3597,177.6222,2023.0
2018-03-27 12:20:00,182.6,182.6,182.33,182.58,3604.0,177.5347,177.5347,177.2722,177.5152,3604.0
2018-03-27 12:25:00,182.45,182.45,182.16,182.28,2000.0,177.3888,177.3888,177.1069,177.2236,2000.0
2018-03-27 12:30:00,182.15,182.17,181.47,181.6,5333.0,177.0972,177.1166,176.436,176.5624,5333.0
2018-03-27 12:35:00,181.85,181.85,181.44,181.66,2400.0,176.8055,176.8055,176.4069,176.6208,2400.0
2018-03-27 12:40:00,181.58,181.94,181.46,181.86,2400.0,176.543,176.893,176.4263,176.8152,2400.0
2018-03-27 12:45:00,181.82,181.93,181.7,181.72,1909.0,176.7763,176.8833,176.6597,176.6791,1909.0
2018-03-27 12:50:00,181.68,181.77,181.36,181.72,16959.0,176.6402,176.7277,176.3291,176.6791,16959.0
2018-03-27 12:55:00,181.58,181.88,181.53,181.64,2800.0,176.543,176.8347,176.4944,176.6013,2800.0
2018-03-27 13:00:00,181.81,182.0,181.69,182.0,1014.0,176.7666,176.9513,176.6499,176.9513,1014.0
2018-03-27 13:05:00,182.0,182.31,182.0,182.14,1550.0,176.9513,177.2527,176.9513,177.0874,1550.0
2018-03-27 13:10:00,182.22,182.48,181.98,182.48,2700.0,177.1652,177.418,176.9319,177.418,2700.0
2018-03-27 13:15:00,182.58,182.58,182.22,182.22,1700.0,177.5152,177.5152,177.1652,177.1652,1700.0
2018-03-27 13:20:00,182.15,182.2,181.46,181.53,3919.0,177.0972,177.1458,176.4263,176.4944,3919.0
2018-03-27 13:25:00,181.44,181.67,181.17,181.17,1817.0,176.4069,176.6305,176.1444,176.1444,1817.0
2018-03-27 13:30:00,181.27,181.72,181.26,181.6,17981.0,176.2416,176.6791,176.2319,176.5624,17981.0
2018-03-27 13:35:00,181.54,181.54,180.66,180.69,22156.0,176.5041,176.5041,175.6485,175.6777,22156.0
2018-03-27 13:40:00,180.57,180.85,180.48,180.7,3839.0,175.561,175.8332,175.4735,175.6874,3839.0
2018-03-27 13:45:00,180.62,180.63,180.21,180.24,4711.0,175.6096,175.6193,175.211,175.2402,4711.0
2018-03-27 13:50:00,180.31,180.31,179.99,180.03,3409.0,175.3082,175.3082,174.9971,175.036,3409.0
2018-03-27 13:55:00,180.03,180.57,179.95,180.57,6645.0,175.036,175.561,174.9582,175.561,6645.0
2018-03-27 14:00:00,180.54,180.65,179.73,179.73,5900.0,175.5318,175.6388,174.7443,174.7443,5900.0
2018-03-27 14:05:00,179.71,180.0,179.6,179.82,11013.0,174.7249,175.0068,174.6179,174.8318,11013.0
2018-03-27 14:10:00,179.79,180.35,179.62,180.35,10527.0,174.8026,175.3471,174.6374,175.3471,10527.0
2018-03-27 14:15:00,180.36,180.65,180.32,180.44,8749.0,175.3568,175.6388,175.3179,175.4346,8749.0
2018-03-27 14:20:00,180.44,180.47,180.21,180.38,36212.0,175.4346,175.4638,175.211,175.3763,36212.0
2018-03-27 14:25:00,180.29,180.36,179.66,179.88,15046.0,175.2888,175.3568,174.6762,174.8901,15046.0
2018-03-27 14:30:00,179.88,179.97,179.54,179.92,8101.0,174.8901,174.9776,174.5596,174.929,8101.0
2018-03-27 14:35:00,180.02,180.15,179.76,180.12,7518.0,175.0263,175.1527,174.7735,175.1235,7518.0
2018-03-27 14:40:00,180.14,180.37,180.01,180.14,3606.0,175.1429,175.3665,175.0165,175.1429,3606.0
2018-03-27 14:45:00,180.13,180.13,179.25,179.35,5300.0,175.1332,175.1332,174.2776,174.3748,5300.0
2018-03-27 14:50:00,179.46,179.57,179.23,179.28,8512.0,174.4818,174.5887,174.2582,174.3068,8512.0
2018-03-27 14:55:00,179.19,179.59,179.12,179.16,14331.0,174.2193,174.6082,174.1512,174.1901,14331.0
2018-03-27 15:00:00,179.09,179.2,178.45,178.46,20187.0,174.1221,174.229,173.4998,173.5095,20187.0
2018-03-27 15:05:00,178.3,178.3,177.65,178.1,8450.0,173.354,173.354,172.722,173.1595,8450.0
2018-03-27 15:10:00,178.29,178.37,177.94,178.09,8700.0,173.3442,173.422,173.004,173.1498,8700.0
2018-03-27 15:15:00,178.16,179.01,178.12,178.59,7260.0,173.2179,174.0443,173.179,173.6359,7260.0
2018-03-27 15:20:00,178.47,178.54,178.01,178.01,11480.0,173.5193,173.5873,173.072,173.072,11480.0
2018-03-27 15:25:00,178.06,178.15,177.07,177.51,13320.0,173.1206,173.2081,172.1581,172.5859,13320.0
2018-03-27 15:30:00,177.08,177.11,176.22,176.75,15719.0,172.1678,172.197,171.3317,171.847,15719.0
2018-03-27 15:35:00,176.94,177.61,176.68,177.48,18300.0,172.0317,172.6831,171.7789,172.5567,18300.0
2018-03-27 15:40:00,177.37,177.54,176.29,176.29,17025.0,172.4498,172.6151,171.3997,171.3997,17025.0
2018-03-27 15:45:00,176.52,176.64,176.0,176.17,33401.0,171.6233,171.74,171.1178,171.2831,33401.0
2018-03-27 15:50:00,176.08,176.99,176.02,176.48,48066.0,171.1956,172.0803,171.1372,171.5845,48066.0
2018-03-27 15:55:00,176.45,177.18,176.14,177.11,69531.0,171.5553,172.265,171.2539,172.197,69531.0
2018-03-28 09:30:00,177.22,177.22,175.0,175.01,25602.0,172.3039,172.3039,170.1455,170.1552,25602.0
2018-03-28 09:35:00,175.06,175.37,173.42,173.45,33159.0,170.2038,170.5052,168.6093,168.6385,33159.0
2018-03-28 09:40:00,173.16,173.83,172.32,173.63,30018.0,168.3566,169.008,167.5399,168.8135,30018.0
2018-03-28 09:45:00,173.68,175.24,173.37,175.14,7753.0,168.8621,170.3789,168.5607,170.2816,7753.0
2018-03-28 09:50:00,175.2,175.41,174.45,175.41,7806.0,170.34,170.5441,169.6108,170.5441,7806.0
2018-03-28 09:55:00,175.32,176.12,174.83,176.07,14540.0,170.4566,171.2344,169.9802,171.1858,14540.0
2018-03-28 10:00:00,176.1,176.65,175.71,176.4,14435.0,171.215,171.7497,170.8358,171.5067,14435.0
2018-03-28 10:05:00,176.37,176.77,176.1,176.4,13651.0,171.4775,171.8664,171.215,171.5067,13651.0
2018-03-28 10:10:00,176.34,176.35,175.46,175.47,10708.0,171.4483,171.4581,170.5928,170.6025,10708.0
2018-03-28 10:15:00,175.36,176.01,175.01,175.34,12400.0,170.4955,171.1275,170.1552,170.4761,12400.0
2018-03-28 10:20:00,175.47,175.93,175.15,175.39,12962.0,170.6025,171.0497,170.2914,170.5247,12962.0
2018-03-28 10:25:00,175.31,176.18,175.31,176.12,11356.0,170.4469,171.2928,170.4469,171.2344,11356.0
2018-03-28 10:30:00,176.21,176.7,175.83,175.83,12750.0,171.3219,171.7984,170.9525,170.9525,12750.0
2018-03-28 10:35:00,175.78,175.79,175.25,175.25,8163.0,170.9039,170.9136,170.3886,170.3886,8163.0
2018-03-28 10:40:00,175.25,175.25,174.38,174.97,16118.0,170.3886,170.3886,169.5427,170.1163,16118.0
2018-03-28 10:45:00,174.84,174.84,173.63,173.78,12683.0,169.99,169.99,168.8135,168.9594,12683.0
2018-03-28 10:50:00,173.86,174.37,173.38,174.37,10562.0,169.0371,169.533,168.5705,169.533,10562.0
2018-03-28 10:55:00,174.32,174.48,173.61,173.76,9800.0,169.4844,169.6399,168.7941,168.9399,9800.0
2018-03-28 11:00:00,173.84,174.45,173.84,173.88,10920.0,169.0177,169.6108,169.0177,169.0566,10920.0
2018-03-28 11:05:00,173.65,174.59,173.65,174.44,8029.0,168.833,169.7469,168.833,169.601,8029.0
2018-03-28 11:10:00,174.47,174.79,173.41,173.58,9332.0,169.6302,169.9413,168.5996,168.7649,9332.0
2018-03-28 11:15:00,173.43,174.21,173.08,173.98,9207.0,168.6191,169.3774,168.2788,169.1538,9207.0
2018-03-28 11:20:00,173.94,173.94,172.88,173.28,10602.0,169.1149,169.1149,168.0843,168.4732,10602.0
2018-03-28 11:25:00,173.35,173.75,173.09,173.2,8993.0,168.5413,168.9302,168.2885,168.3954,8993.0
2018-03-28 11:30:00,172.97,173.39,172.73,173.3,10390.0,168.1718,168.5802,167.9385,168.4927,10390.0
2018-03-28 11:35:00,173.24,173.69,173.19,173.3,12140.0,168.4343,168.8719,168.3857,168.4927,12140.0
2018-03-28 11:40:00,173.3,173.93,173.3,173.71,14847.0,168.4927,169.1052,168.4927,168.8913,14847.0
2018-03-28 11:45:00,173.71,173.71,172.89,173.0,9887.0,168.8913,168.8913,168.094,168.201,9887.0
2018-03-28 11:50:00,172.98,173.22,172.37,172.37,22958.0,168.1815,168.4149,167.5885,167.5885,22958.0
2018-03-28 11:55:00,172.47,173.02,172.4,172.54,8574.0,167.6857,168.2204,167.6176,167.7538,8574.0
2018-03-28 12:00:00,172.68,172.97,172.4,172.4,13083.0,167.8899,168.1718,167.6176,167.6176,13083.0
2018-03-28 12:05:00,172.49,172.99,172.4,172.78,8534.0,167.7051,168.1913,167.6176,167.9871,8534.0
2018-03-28 12:10:00,172.84,174.02,172.72,173.95,14846.0,168.0454,169.1927,167.9288,169.1246,14846.0
2018-03-28 12:15:00,173.98,174.39,173.59,174.37,16305.0,169.1538,169.5524,168.7746,169.533,16305.0
2018-03-28 12:20:00,174.28,174.45,173.92,174.01,27765.0,169.4455,169.6108,169.0955,169.183,27765.0
2018-03-28 12:25:00,174.04,174.16,173.38,173.38,8735.0,169.2121,169.3288,168.5705,168.5705,8735.0
2018-03-28 12:30:00,173.45,173.51,173.03,173.22,17101.0,168.6385,168.6968,168.2302,168.4149,17101.0
2018-03-28 12:35:00,173.22,173.58,173.19,173.26,11283.0,168.4149,168.7649,168.3857,168.4538,11283.0
2018-03-28 12:40:00,173.38,173.99,173.15,173.19,25885.0,168.5705,169.1635,168.3468,168.3857,25885.0
2018-03-28 12:45:00,173.12,173.41,172.57,172.69,16622.0,168.3177,168.5996,167.7829,167.8996,16622.0
2018-03-28 12:50:00,172.55,172.88,172.44,172.47,14332.0,167.7635,168.0843,167.6565,167.6857,14332.0
2018-03-28 12:55:00,172.44,172.44,171.51,171.54,27867.0,167.6565,167.6565,166.7523,166.7815,27867.0
2018-03-28 13:00:00,171.51,171.76,171.14,171.7,8918.0,166.7523,166.9954,166.3926,166.9371,8918.0
2018-03-28 13:05:00,171.8,172.18,171.75,172.09,9599.0,167.0343,167.4037,166.9857,167.3162,9599.0
2018-03-28 13:10:00,172.12,172.21,171.71,171.98,9221.0,167.3454,167.4329,166.9468,167.2093,9221.0
2018-03-28 13:15:00,171.89,172.07,171.46,171.59,5050.0,167.1218,167.2968,166.7037,166.8301,5050.0
2018-03-28 13:20:00,171.71,172.63,171.66,172.38,15909.0,166.9468,167.8413,166.8982,167.5982,15909.0
2018-03-28 13:25:00,172.47,172.68,172.28,172.4,10516.0,167.6857,167.8899,167.501,167.6176,10516.0
2018-03-28 13:30:00,172.63,172.63,171.57,171.82,14619.0,167.8413,167.8413,166.8107,167.0537,14619.0
2018-03-28 13:35:00,171.91,172.11,171.63,172.02,10201.0,167.1412,167.3357,166.869,167.2482,10201.0
2018-03-28 13:40:00,171.95,171.95,171.68,171.86,6006.0,167.1801,167.1801,166.9176,167.0926,6006.0
2018-03-28 13:45:00,171.87,172.51,171.75,172.24,5059.0,167.1023,167.7246,166.9857,167.4621,5059.0
2018-03-28 13:50:00,172.24,172.34,171.83,171.94,10255.0,167.4621,167.5593,167.0634,167.1704,10255.0
2018-03-28 13:55:00,171.98,171.98,171.4,171.4,10278.0,167.2093,167.2093,166.6454,166.6454,10278.0
2018-03-28 14:00:00,171.4,171.51,170.21,170.41,37112.0,166.6454,166.7523,165.4884,165.6828,37112.0
2018-03-28 14:05:00,170.52,170.53,170.1,170.19,19875.0,165.7898,165.7995,165.3814,165.4689,19875.0
2018-03-28 14:10:00,170.28,170.65,170.03,170.65,20145.0,165.5564,165.9162,165.3134,165.9162,20145.0
2018-03-28 14:15:00,170.57,171.25,170.52,171.09,7183.0,165.8384,166.4995,165.7898,166.344,7183.0
2018-03-28 14:20:00,171.17,171.53,170.87,170.87,9998.0,166.4218,166.7718,166.1301,166.1301,9998.0
2018-03-28 14:25:00,170.9,171.04,170.32,170.32,11499.0,166.1592,166.2954,165.5953,165.5953,11499.0
2018-03-28 14:30:00,170.27,170.68,170.03,170.68,15620.0,165.5467,165.9453,165.3134,165.9453,15620.0
2018-03-28 14:35:00,170.59,171.89,170.49,171.84,27087.0,165.8578,167.1218,165.7606,167.0732,27087.0
2018-03-28 14:40:00,171.78,172.24,171.62,171.62,24167.0,167.0148,167.4621,166.8593,166.8593,24167.0
2018-03-28 14:45:00,171.73,171.87,171.5,171.86,12042.0,166.9662,167.1023,166.7426,167.0926,12042.0
2018-03-28 14:50:00,171.83,171.86,171.15,171.31,9456.0,167.0634,167.0926,166.4023,166.5579,9456.0
2018-03-28 14:55:00,171.18,171.2,170.65,170.74,11414.0,166.4315,166.4509,165.9162,166.0037,11414.0
2018-03-28 15:00:00,170.64,170.9,170.06,170.11,16208.0,165.9065,166.1592,165.3425,165.3912,16208.0
2018-03-28 15:05:00,170.06,170.48,169.51,169.51,14239.0,165.3425,165.7509,164.8078,164.8078,14239.0
2018-03-28 15:10:00,169.61,170.18,169.61,169.91,19701.0,164.905,165.4592,164.905,165.1967,19701.0
2018-03-28 15:15:00,169.98,170.17,169.54,169.69,21484.0,165.2648,165.4495,164.837,164.9828,21484.0
2018-03-28 15:20:00,169.7,170.05,169.47,169.98,23314.0,164.9925,165.3328,164.7689,165.2648,23314.0
2018-03-28 15:25:00,170.07,170.07,169.45,169.58,19725.0,165.3523,165.3523,164.7495,164.8759,19725.0
2018-03-28 15:30:00,169.6,169.97,169.34,169.38,29217.0,164.8953,165.255,164.6425,164.6814,29217.0
2018-03-28 15:35:00,169.38,170.3,169.38,170.27,46656.0,164.6814,165.5759,164.6814,165.5467,46656.0
2018-03-28 15:40:00,170.27,170.34,169.63,169.63,34535.0,165.5467,165.6148,164.9245,164.9245,34535.0
2018-03-28 15:45:00,169.66,169.87,169.4,169.52,63025.0,164.9536,165.1578,164.7009,164.8175,63025.0
2018-03-28 15:50:00,169.54,169.6,168.95,168.98,87998.0,164.837,164.8953,164.2633,164.2925,87998.0
2018-03-28 15:55:00,169.0,169.3,169.0,169.08,96845.0,164.312,164.6036,164.312,164.3897,96845.0
2018-03-29 09:30:00,170.9,171.37,169.56,170.43,60448.0,166.1592,166.6162,164.8564,165.7023,60448.0
2018-03-29 09:35:00,170.43,170.59,169.74,169.88,18310.0,165.7023,165.8578,165.0314,165.1675,18310.0
2018-03-29 09:40:00,169.8,169.86,168.44,169.63,35020.0,165.0898,165.1481,163.7675,164.9245,35020.0
2018-03-29 09:45:00,169.71,170.57,169.68,170.31,21652.0,165.0023,165.8384,164.9731,165.5856,21652.0
2018-03-29 09:50:00,170.31,170.86,170.27,170.85,15876.0,165.5856,166.1204,165.5467,166.1106,15876.0
2018-03-29 09:55:00,170.78,170.88,169.93,170.23,39822.0,166.0426,166.1398,165.2162,165.5078,39822.0
2018-03-29 10:00:00,170.14,170.83,170.14,170.69,35344.0,165.4203,166.0912,165.4203,165.9551,35344.0
2018-03-29 10:05:00,170.69,170.69,169.84,169.88,20602.0,165.9551,165.9551,165.1286,165.1675,20602.0
2018-03-29 10:10:00,169.89,170.58,169.88,170.43,29386.0,165.1773,165.8481,165.1675,165.7023,29386.0
2018-03-29 10:15:00,170.31,170.31,169.76,169.99,9524.0,165.5856,165.5856,165.0509,165.2745,9524.0
2018-03-29 10:20:00,170.03,170.31,169.77,170.31,8766.0,165.3134,165.5856,165.0606,165.5856,8766.0
2018-03-29 10:25:00,170.35,170.39,169.97,169.98,5600.0,165.6245,165.6634,165.255,165.2648,5600.0
2018-03-29 10:30:00,169.97,170.4,169.67,170.33,8700.0,165.255,165.6731,164.9634,165.6051,8700.0
2018-03-29 10:35:00,170.28,170.45,169.98,170.39,11897.0,165.5564,165.7217,165.2648,165.6634,11897.0
2018-03-29 10:40:00,170.43,170.48,170.12,170.29,12728.0,165.7023,165.7509,165.4009,165.5662,12728.0
2018-03-29 10:45:00,170.21,170.44,170.12,170.29,22569.0,165.4884,165.712,165.4009,165.5662,22569.0
2018-03-29 10:50:00,170.24,170.52,170.0,170.5,12982.0,165.5176,165.7898,165.2842,165.7703,12982.0
2018-03-29 10:55:00,170.47,170.6,170.16,170.47,18699.0,165.7412,165.8676,165.4398,165.7412,18699.0
2018-03-29 11:00:00,170.46,170.64,170.23,170.39,25333.0,165.7315,165.9065,165.5078,165.6634,25333.0
2018-03-29 11:05:00,170.46,170.6,170.31,170.48,14050.0,165.7315,165.8676,165.5856,165.7509,14050.0
2018-03-29 11:10:00,170.46,170.57,169.89,169.98,12200.0,165.7315,165.8384,165.1773,165.2648,12200.0
2018-03-29 11:15:00,169.97,170.13,169.81,169.88,12203.0,165.255,165.4106,165.0995,165.1675,12203.0
2018-03-29 11:20:00,169.95,169.95,169.3,169.5,7124.0,165.2356,165.2356,164.6036,164.7981,7124.0
2018-03-29 11:25:00,169.53,170.29,169.53,170.22,8290.0,164.8272,165.5662,164.8272,165.4981,8290.0
2018-03-29 11:30:00,170.28,170.3,169.82,169.99,10084.0,165.5564,165.5759,165.1092,165.2745,10084.0
2018-03-29 11:35:00,170.05,170.05,169.83,170.02,6505.0,165.3328,165.3328,165.1189,165.3037,6505.0
2018-03-29 11:40:00,169.97,170.7,169.97,170.62,17844.0,165.255,165.9648,165.255,165.887,17844.0
2018-03-29 11:45:00,170.61,170.86,170.46,170.68,11235.0,165.8773,166.1204,165.7315,165.9453,11235.0
2018-03-29 11:50:00,170.76,170.88,170.64,170.65,9900.0,166.0231,166.1398,165.9065,165.9162,9900.0
2018-03-29 11:55:00,170.73,171.35,170.73,171.21,7876.0,165.994,166.5968,165.994,166.4606,7876.0
2018-03-29 12:00:00,171.33,171.36,170.92,171.08,9908.0,166.5773,166.6065,166.1787,166.3343,9908.0
2018-03-29 12:05:00,171.09,171.15,170.8,170.8,4358.0,166.344,166.4023,166.062,166.062,4358.0
2018-03-29 12:10:00,170.79,171.1,170.58,170.93,8700.0,166.0523,166.3537,165.8481,166.1884,8700.0
2018-03-29 12:15:00,170.82,171.18,170.77,171.18,6001.0,166.0815,166.4315,166.0329,166.4315,6001.0
2018-03-29 12:20:00,171.19,171.26,171.03,171.26,3742.0,166.4412,166.5093,166.2856,166.5093,3742.0
2018-03-29 12:25:00,171.2,171.72,171.15,171.63,8109.0,166.4509,166.9565,166.4023,166.869,8109.0
2018-03-29 12:30:00,171.67,171.67,171.35,171.53,4613.0,166.9079,166.9079,166.5968,166.7718,4613.0
2018-03-29 12:35:00,171.5,171.51,171.26,171.26,3928.0,166.7426,166.7523,166.5093,166.5093,3928.0
2018-03-29 12:40:00,171.31,171.5,171.08,171.33,5400.0,166.5579,166.7426,166.3343,166.5773,5400.0
2018-03-29 12:45:00,171.41,171.41,171.26,171.36,1577.0,166.6551,166.6551,166.5093,166.6065,1577.0
2018-03-29 12:50:00,171.27,171.81,171.26,171.81,2748.0,166.519,167.044,166.5093,167.044,2748.0
2018-03-29 12:55:00,171.69,171.88,171.6,171.7,5357.0,166.9273,167.1121,166.8398,166.9371,5357.0
2018-03-29 13:00:00,171.75,171.96,171.6,171.69,5045.0,166.9857,167.1898,166.8398,166.9273,5045.0
2018-03-29 13:05:00,171.7,171.7,171.38,171.45,2800.0,166.9371,166.9371,166.6259,166.694,2800.0
2018-03-29 13:10:00,171.43,171.7,171.29,171.6,5064.0,166.6745,166.9371,166.5384,166.8398,5064.0
2018-03-29 13:15:00,171.54,171.82,171.49,171.82,3000.0,166.7815,167.0537,166.7329,167.0537,3000.0
2018-03-29 13:20:00,171.78,172.11,171.78,172.11,6788.0,167.0148,167.3357,167.0148,167.3357,6788.0
2018-03-29 13:25:00,172.09,172.1,171.91,172.06,5715.0,167.3162,167.326,167.1412,167.2871,5715.0
2018-03-29 13:30:00,172.0,172.24,171.91,172.2,17857.0,167.2287,167.4621,167.1412,167.4232,17857.0
2018-03-29 13:35:00,172.27,172.61,172.15,172.3,11183.0,167.4912,167.8218,167.3746,167.5204,11183.0
2018-03-29 13:40:00,172.44,172.53,172.3,172.48,3597.0,167.6565,167.744,167.5204,167.6954,3597.0
2018-03-29 13:45:00,172.52,172.91,172.44,172.91,6299.0,167.7343,168.1135,167.6565,168.1135,6299.0
2018-03-29 13:50:00,172.95,173.0,172.66,172.73,9222.0,168.1524,168.201,167.8704,167.9385,9222.0
2018-03-29 13:55:00,172.66,173.09,172.59,172.76,7360.0,167.8704,168.2885,167.8024,167.9676,7360.0
2018-03-29 14:00:00,172.78,172.83,172.48,172.64,6039.0,167.9871,168.0357,167.6954,167.851,6039.0
2018-03-29 14:05:00,172.71,172.99,172.66,172.88,6089.0,167.919,168.1913,167.8704,168.0843,6089.0
2018-03-29 14:10:00,172.98,173.36,172.98,173.2,7965.0,168.1815,168.551,168.1815,168.3954,7965.0
2018-03-29 14:15:00,173.18,173.19,172.93,173.15,7246.0,168.376,168.3857,168.1329,168.3468,7246.0
2018-03-29 14:20:00,173.13,173.24,172.85,172.85,11036.0,168.3274,168.4343,168.0552,168.0552,11036.0
2018-03-29 14:25:00,172.84,173.06,172.78,173.05,6970.0,168.0454,168.2593,167.9871,168.2496,6970.0
2018-03-29 14:30:00,173.06,173.25,172.95,173.17,4604.0,168.2593,168.4441,168.1524,168.3663,4604.0
2018-03-29 14:35:00,173.15,173.27,173.03,173.13,12764.0,168.3468,168.4635,168.2302,168.3274,12764.0
2018-03-29 14:40:00,173.17,173.48,173.02,173.43,10569.0,168.3663,168.6677,168.2204,168.6191,10569.0
2018-03-29 14:45:00,173.49,173.74,173.32,173.74,7153.0,168.6774,168.9205,168.5121,168.9205,7153.0
2018-03-29 14:50:00,173.69,173.76,173.41,173.44,4682.0,168.8719,168.9399,168.5996,168.6288,4682.0
2018-03-29 14:55:00,173.55,173.69,173.31,173.31,5366.0,168.7357,168.8719,168.5024,168.5024,5366.0
2018-03-29 15:00:00,173.25,173.75,173.02,173.75,9715.0,168.4441,168.9302,168.2204,168.9302,9715.0
2018-03-29 15:05:00,173.79,174.0,173.77,174.0,12747.0,168.9691,169.1733,168.9496,169.1733,12747.0
2018-03-29 15:10:00,174.04,174.17,173.93,173.97,10885.0,169.2121,169.3385,169.1052,169.1441,10885.0
2018-03-29 15:15:00,174.0,174.1,173.54,173.72,18474.0,169.1733,169.2705,168.726,168.901,18474.0
2018-03-29 15:20:00,173.79,173.79,173.01,173.02,16427.0,168.9691,168.9691,168.2107,168.2204,16427.0
2018-03-29 15:25:00,172.92,173.08,172.81,173.08,19584.0,168.1232,168.2788,168.0163,168.2788,19584.0
2018-03-29 15:30:00,173.13,173.19,172.73,172.91,24015.0,168.3274,168.3857,167.9385,168.1135,24015.0
2018-03-29 15:35:00,172.88,173.2,172.69,173.2,16606.0,168.0843,168.3954,167.8996,168.3954,16606.0
2018-03-29 15:40:00,173.22,173.39,172.97,172.98,22276.0,168.4149,168.5802,168.1718,168.1815,22276.0
2018-03-29 15:45:00,172.99,173.26,172.95,173.26,32145.0,168.1913,168.4538,168.1524,168.4538,32145.0
2018-03-29 15:50:00,173.26,173.32,172.7,172.88,56905.0,168.4538,168.5121,167.9093,168.0843,56905.0
2018-03-29 15:55:00,172.88,172.88,172.51,172.77,117502.0,168.0843,168.0843,167.7246,167.9774,117502.0
2018-04-02 09:30:00,172.04,172.73,171.64,172.05,19568.0,167.2676,167.9385,166.8787,167.2773,19568.0
2018-04-02 09:35:00,172.22,172.71,172.22,172.62,5518.0,167.4426,167.919,167.4426,167.8315,5518.0
2018-04-02 09:40:00,172.61,172.74,171.82,172.0,9338.0,167.8218,167.9482,167.0537,167.2287,9338.0
2018-04-02 09:45:00,171.82,172.12,171.47,171.47,17217.0,167.0537,167.3454,166.7134,166.7134,17217.0
2018-04-02 09:50:00,171.35,171.5,171.01,171.1,23633.0,166.5968,166.7426,166.2662,166.3537,23633.0
2018-04-02 09:55:00,171.09,171.7,170.54,170.62,13020.0,166.344,166.9371,165.8092,165.887,13020.0
2018-04-02 10:00:00,170.75,171.24,170.41,170.88,22250.0,166.0134,166.4898,165.6828,166.1398,22250.0
2018-04-02 10:05:00,171.21,171.22,170.32,170.49,6342.0,166.4606,166.4704,165.5953,165.7606,6342.0
2018-04-02 10:10:00,170.43,170.65,169.63,169.64,7242.0,165.7023,165.9162,164.9245,164.9342,7242.0
2018-04-02 10:15:00,169.63,170.22,169.62,170.19,23572.0,164.9245,165.4981,164.9148,165.4689,23572.0
2018-04-02 10:20:00,170.31,170.57,170.18,170.2,4382.0,165.5856,165.8384,165.4592,165.4787,4382.0
2018-04-02 10:25:00,170.2,170.2,169.56,169.56,10063.0,165.4787,165.4787,164.8564,164.8564,10063.0
2018-04-02 10:30:00,169.5,169.5,168.96,169.14,20147.0,164.7981,164.7981,164.2731,164.4481,20147.0
2018-04-02 10:35:00,169.21,169.45,168.92,169.21,19624.0,164.5161,164.7495,164.2342,164.5161,19624.0
2018-04-02 10:40:00,169.54,169.9,169.48,169.64,6080.0,164.837,165.187,164.7786,164.9342,6080.0
2018-04-02 10:45:00,169.63,169.89,169.4,169.5,5194.0,164.9245,165.1773,164.7009,164.7981,5194.0
2018-04-02 10:50:00,169.55,169.56,168.94,169.2,13762.0,164.8467,164.8564,164.2536,164.5064,13762.0
2018-04-02 10:55:00,169.19,169.27,168.42,168.54,12552.0,164.4967,164.5745,163.748,163.8647,12552.0
2018-04-02 11:00:00,168.34,168.34,167.6,167.91,26297.0,163.6703,163.6703,162.9508,163.2522,26297.0
2018-04-02 11:05:00,167.97,167.97,167.17,167.34,11422.0,163.3105,163.3105,162.5327,162.698,11422.0
2018-04-02 11:10:00,167.31,167.49,166.87,167.21,11100.0,162.6688,162.8438,162.241,162.5716,11100.0
2018-04-02 11:15:00,167.21,167.67,167.15,167.67,12806.0,162.5716,163.0188,162.5133,163.0188,12806.0
2018-04-02 11:20:00,167.67,167.88,167.44,167.5,10396.0,163.0188,163.223,162.7952,162.8536,10396.0
2018-04-02 11:25:00,167.62,167.88,167.17,167.87,18668.0,162.9702,163.223,162.5327,163.2133,18668.0
2018-04-02 11:30:00,167.76,167.92,167.24,167.25,14907.0,163.1063,163.2619,162.6008,162.6105,14907.0
2018-04-02 11:35:00,167.32,167.33,166.34,166.5,40038.0,162.6786,162.6883,161.7257,161.8813,40038.0
2018-04-02 11:40:00,166.37,166.79,166.0,166.62,11085.0,161.7549,162.1633,161.3952,161.998,11085.0
2018-04-02 11:45:00,166.62,167.04,166.19,166.61,9310.0,161.998,162.4063,161.5799,161.9882,9310.0
2018-04-02 11:50:00,166.64,166.91,166.29,166.77,13958.0,162.0174,162.2799,161.6771,162.1438,13958.0
2018-04-02 11:55:00,166.77,167.2,166.52,166.71,7852.0,162.1438,162.5619,161.9007,162.0855,7852.0
2018-04-02 12:00:00,166.63,166.83,166.2,166.44,23489.0,162.0077,162.2021,161.5896,161.823,23489.0
2018-04-02 12:05:00,166.43,166.43,165.96,166.09,6697.0,161.8132,161.8132,161.3563,161.4827,6697.0
2018-04-02 12:10:00,166.23,166.23,165.74,165.81,8983.0,161.6188,161.6188,161.1424,161.2104,8983.0
2018-04-02 12:15:00,165.74,166.06,165.25,165.79,11318.0,161.1424,161.4535,160.666,161.191,11318.0
2018-04-02 12:20:00,165.79,166.09,165.61,165.77,10062.0,161.191,161.4827,161.016,161.1716,10062.0
2018-04-02 12:25:00,165.63,166.19,165.62,166.05,19975.0,161.0354,161.5799,161.0257,161.4438,19975.0
2018-04-02 12:30:00,166.15,166.7,166.15,166.47,11000.0,161.541,162.0758,161.541,161.8521,11000.0
2018-04-02 12:35:00,166.43,166.53,166.06,166.27,20440.0,161.8132,161.9105,161.4535,161.6577,20440.0
2018-04-02 12:40:00,166.01,166.62,165.85,166.52,10250.0,161.4049,161.998,161.2493,161.9007,10250.0
2018-04-02 12:45:00,166.44,166.44,166.05,166.28,10150.0,161.823,161.823,161.4438,161.6674,10150.0
2018-04-02 12:50:00,166.24,166.3,165.87,165.88,9111.0,161.6285,161.6868,161.2688,161.2785,9111.0
2018-04-02 12:55:00,165.84,166.0,165.67,165.95,6366.0,161.2396,161.3952,161.0743,161.3466,6366.0
2018-04-02 13:00:00,165.94,166.02,165.3,165.5,11835.0,161.3368,161.4146,160.7146,160.909,11835.0
2018-04-02 13:05:00,165.48,165.65,165.2,165.28,6568.0,160.8896,161.0549,160.6174,160.6951,6568.0
2018-04-02 13:10:00,165.35,165.68,165.32,165.32,4894.0,160.7632,161.084,160.734,160.734,4894.0
2018-04-02 13:15:00,165.27,165.44,164.91,164.91,6234.0,160.6854,160.8507,160.3354,160.3354,6234.0
2018-04-02 13:20:00,164.95,165.0,164.63,164.86,7937.0,160.3743,160.4229,160.0632,160.2868,7937.0
2018-04-02 13:25:00,164.72,164.76,163.64,164.18,22206.0,160.1507,160.1896,159.1006,159.6257,22206.0
2018-04-02 13:30:00,164.22,165.22,164.22,165.22,6923.0,159.6645,160.6368,159.6645,160.6368,6923.0
2018-04-02 13:35:00,165.2,165.42,164.81,164.81,7480.0,160.6174,160.8313,160.2382,160.2382,7480.0
2018-04-02 13:40:00,164.97,164.97,164.21,164.21,8199.0,160.3937,160.3937,159.6548,159.6548,8199.0
2018-04-02 13:45:00,164.32,164.44,164.0,164.23,10706.0,159.7618,159.8784,159.4507,159.6743,10706.0
2018-04-02 13:50:00,164.22,164.6,164.22,164.56,10527.0,159.6645,160.034,159.6645,159.9951,10527.0
2018-04-02 13:55:00,164.56,164.58,163.98,163.98,15225.0,159.9951,160.0146,159.4312,159.4312,15225.0
2018-04-02 14:00:00,163.98,164.18,163.57,163.77,43834.0,159.4312,159.6257,159.0326,159.227,43834.0
2018-04-02 14:05:00,163.79,164.45,163.59,164.34,30724.0,159.2465,159.8882,159.052,159.7812,30724.0
2018-04-02 14:10:00,164.41,164.6,164.14,164.36,30156.0,159.8493,160.034,159.5868,159.8007,30156.0
2018-04-02 14:15:00,164.4,164.76,164.4,164.71,10582.0,159.8396,160.1896,159.8396,160.141,10582.0
2018-04-02 14:20:00,164.71,165.13,164.71,164.88,10214.0,160.141,160.5493,160.141,160.3062,10214.0
2018-04-02 14:25:00,164.91,164.91,164.41,164.85,17732.0,160.3354,160.3354,159.8493,160.2771,17732.0
2018-04-02 14:30:00,164.74,165.13,164.6,165.1,9198.0,160.1701,160.5493,160.034,160.5201,9198.0
2018-04-02 14:35:00,165.05,165.05,164.3,164.43,24154.0,160.4715,160.4715,159.7423,159.8687,24154.0
2018-04-02 14:40:00,164.42,164.48,164.08,164.26,15269.0,159.859,159.9173,159.5284,159.7034,15269.0
2018-04-02 14:45:00,164.24,164.69,164.04,164.69,11167.0,159.684,160.1215,159.4895,160.1215,11167.0
2018-04-02 14:50:00,164.75,165.52,164.75,165.47,9060.0,160.1798,160.9285,160.1798,160.8799,9060.0
2018-04-02 14:55:00,165.4,165.98,165.31,165.86,28815.0,160.8118,161.3757,160.7243,161.2591,28815.0
2018-04-02 15:00:00,165.92,165.98,165.58,165.58,33803.0,161.3174,161.3757,160.9868,160.9868,33803.0
2018-04-02 15:05:00,165.57,165.58,164.74,164.89,17386.0,160.9771,160.9868,160.1701,160.316,17386.0
2018-04-02 15:10:00,164.89,165.69,164.67,165.59,10926.0,160.316,161.0938,160.1021,160.9965,10926.0
2018-04-02 15:15:00,165.58,165.73,165.43,165.66,14206.0,160.9868,161.1327,160.841,161.0646,14206.0
2018-04-02 15:20:00,165.67,165.77,165.16,165.17,12831.0,161.0743,161.1716,160.5785,160.5882,12831.0
2018-04-02 15:25:00,165.13,165.14,164.58,164.72,14178.0,160.5493,160.559,160.0146,160.1507,14178.0
2018-04-02 15:30:00,164.79,164.98,164.41,164.41,17592.0,160.2187,160.4035,159.8493,159.8493,17592.0
2018-04-02 15:35:00,164.43,164.89,164.42,164.47,17756.0,159.8687,160.316,159.859,159.9076,17756.0
2018-04-02 15:40:00,164.47,164.76,164.3,164.61,30734.0,159.9076,160.1896,159.7423,160.0437,30734.0
2018-04-02 15:45:00,164.7,165.72,164.63,165.66,25553.0,160.1312,161.1229,160.0632,161.0646,25553.0
2018-04-02 15:50:00,165.66,166.6,165.64,166.5,53609.0,161.0646,161.9785,161.0452,161.8813,53609.0
2018-04-02 15:55:00,166.5,166.65,166.14,166.57,82604.0,161.8813,162.0271,161.5313,161.9494,82604.0
2018-04-03 09:30:00,167.28,167.42,166.41,167.18,25449.0,162.6397,162.7758,161.7938,162.5424,25449.0
2018-04-03 09:35:00,167.4,168.15,166.64,168.11,14189.0,162.7563,163.4855,162.0174,163.4466,14189.0
2018-04-03 09:40:00,168.1,168.4,167.22,167.3,20993.0,163.4369,163.7286,162.5813,162.6591,20993.0
2018-04-03 09:45:00,167.3,168.06,167.3,167.55,31112.0,162.6591,163.398,162.6591,162.9022,31112.0
2018-04-03 09:50:00,167.66,167.66,166.94,167.46,15449.0,163.0091,163.0091,162.3091,162.8147,15449.0
2018-04-03 09:55:00,167.52,167.7,167.14,167.64,9399.0,162.873,163.048,162.5035,162.9897,9399.0
2018-04-03 10:00:00,167.73,167.88,167.23,167.71,10933.0,163.0772,163.223,162.5911,163.0577,10933.0
2018-04-03 10:05:00,167.76,167.91,167.24,167.67,19480.0,163.1063,163.2522,162.6008,163.0188,19480.0
2018-04-03 10:10:00,167.75,168.05,167.32,167.76,15444.0,163.0966,163.3883,162.6786,163.1063,15444.0
2018-04-03 10:15:00,167.93,168.1,167.19,167.19,25010.0,163.2716,163.4369,162.5522,162.5522,25010.0
2018-04-03 10:20:00,167.3,167.94,167.26,167.72,17515.0,162.6591,163.2814,162.6202,163.0675,17515.0
2018-04-03 10:25:00,167.76,168.06,167.31,167.66,9873.0,163.1063,163.398,162.6688,163.0091,9873.0
2018-04-03 10:30:00,167.66,168.11,167.58,168.09,13173.0,163.0091,163.4466,162.9313,163.4272,13173.0
2018-04-03 10:35:00,168.1,168.1,167.46,167.64,4525.0,163.4369,163.4369,162.8147,162.9897,4525.0
2018-04-03 10:40:00,167.62,168.08,167.62,167.76,9150.0,162.9702,163.4175,162.9702,163.1063,9150.0
2018-04-03 10:45:00,167.71,168.15,167.63,167.67,11254.0,163.0577,163.4855,162.98,163.0188,11254.0
2018-04-03 10:50:00,167.69,167.93,167.46,167.65,15518.0,163.0383,163.2716,162.8147,162.9994,15518.0
2018-04-03 10:55:00,167.66,168.37,167.61,168.25,8379.0,163.0091,163.6994,162.9605,163.5828,8379.0
2018-04-03 11:00:00,168.25,169.0,168.16,168.77,23250.0,163.5828,164.312,163.4953,164.0883,23250.0
2018-04-03 11:05:00,168.78,169.67,168.76,169.41,31939.0,164.0981,164.9634,164.0786,164.7106,31939.0
2018-04-03 11:10:00,169.44,169.45,168.96,169.44,17244.0,164.7397,164.7495,164.2731,164.7397,17244.0
2018-04-03 11:15:00,169.44,169.44,168.9,169.22,8090.0,164.7397,164.7397,164.2147,164.5258,8090.0
2018-04-03 11:20:00,169.22,169.23,168.86,168.88,6905.0,164.5258,164.5356,164.1758,164.1953,6905.0
2018-04-03 11:25:00,168.98,169.64,168.94,169.3,6356.0,164.2925,164.9342,164.2536,164.6036,6356.0
2018-04-03 11:30:00,169.2,169.53,168.88,168.97,9265.0,164.5064,164.8272,164.1953,164.2828,9265.0
2018-04-03 11:35:00,169.02,169.19,168.58,168.72,14813.0,164.3314,164.4967,163.9036,164.0397,14813.0
2018-04-03 11:40:00,168.72,168.94,168.25,168.61,14144.0,164.0397,164.2536,163.5828,163.9328,14144.0
2018-04-03 11:45:00,168.6,169.05,168.58,168.73,12275.0,163.923,164.3606,163.9036,164.0494,12275.0
2018-04-03 11:50:00,168.57,168.58,168.13,168.39,7130.0,163.8939,163.9036,163.4661,163.7189,7130.0
2018-04-03 11:55:00,168.25,168.54,168.2,168.31,10174.0,163.5828,163.8647,163.5341,163.6411,10174.0
2018-04-03 12:00:00,168.32,169.15,168.32,169.12,11306.0,163.6508,164.4578,163.6508,164.4286,11306.0
2018-04-03 12:05:00,169.12,169.46,169.01,169.31,8208.0,164.4286,164.7592,164.3217,164.6134,8208.0
2018-04-03 12:10:00,169.31,169.31,168.84,168.86,8144.0,164.6134,164.6134,164.1564,164.1758,8144.0
2018-04-03 12:15:00,168.86,169.01,168.42,168.74,8525.0,164.1758,164.3217,163.748,164.0592,8525.0
2018-04-03 12:20:00,168.63,168.73,168.06,168.09,6212.0,163.9522,164.0494,163.398,163.4272,6212.0
2018-04-03 12:25:00,168.17,168.29,167.97,168.21,8584.0,163.505,163.6216,163.3105,163.5439,8584.0
2018-04-03 12:30:00,168.22,168.47,168.13,168.23,12705.0,163.5536,163.7967,163.4661,163.5633,12705.0
2018-04-03 12:35:00,168.35,168.36,168.09,168.26,5987.0,163.68,163.6897,163.4272,163.5925,5987.0
2018-04-03 12:40:00,168.26,168.32,168.17,168.2,11400.0,163.5925,163.6508,163.505,163.5341,11400.0
2018-04-03 12:45:00,168.21,168.21,167.61,167.7,13214.0,163.5439,163.5439,162.9605,163.048,13214.0
2018-04-03 12:50:00,167.79,168.12,167.66,167.89,9591.0,163.1355,163.4564,163.0091,163.2327,9591.0
2018-04-03 12:55:00,167.83,168.11,167.65,167.98,12146.0,163.1744,163.4466,162.9994,163.3202,12146.0
2018-04-03 13:00:00,167.94,168.04,167.55,167.74,16477.0,163.2814,163.3786,162.9022,163.0869,16477.0
2018-04-03 13:05:00,167.74,167.97,167.66,167.96,11516.0,163.0869,163.3105,163.0091,163.3008,11516.0
2018-04-03 13:10:00,168.02,168.2,167.7,167.81,10916.0,163.3591,163.5341,163.048,163.155,10916.0
2018-04-03 13:15:00,167.82,168.34,167.82,168.24,4425.0,163.1647,163.6703,163.1647,163.573,4425.0
2018-04-03 13:20:00,168.3,168.91,168.3,168.91,3347.0,163.6314,164.2244,163.6314,164.2244,3347.0
2018-04-03 13:25:00,168.91,169.03,168.59,168.72,7451.0,164.2244,164.3411,163.9133,164.0397,7451.0
2018-04-03 13:30:00,168.68,168.73,167.81,167.9,13175.0,164.0008,164.0494,163.155,163.2425,13175.0
2018-04-03 13:35:00,167.9,167.98,167.73,167.83,6501.0,163.2425,163.3202,163.0772,163.1744,6501.0
2018-04-03 13:40:00,167.81,168.13,167.8,168.05,5001.0,163.155,163.4661,163.1452,163.3883,5001.0
2018-04-03 13:45:00,168.05,168.14,167.52,167.53,4159.0,163.3883,163.4758,162.873,162.8827,4159.0
2018-04-03 13:50:00,167.56,167.86,167.56,167.81,11356.0,162.9119,163.2036,162.9119,163.155,11356.0
2018-04-03 13:55:00,167.81,168.21,167.79,168.19,7532.0,163.155,163.5439,163.1355,163.5244,7532.0
2018-04-03 14:00:00,168.39,168.39,167.99,168.12,6893.0,163.7189,163.7189,163.33,163.4564,6893.0
2018-04-03 14:05:00,168.25,168.28,167.85,168.03,6309.0,163.5828,163.6119,163.1939,163.3689,6309.0
2018-04-03 14:10:00,168.03,168.03,167.46,167.5,8312.0,163.3689,163.3689,162.8147,162.8536,8312.0
2018-04-03 14:15:00,167.49,167.51,167.2,167.43,9250.0,162.8438,162.8633,162.5619,162.7855,9250.0
2018-04-03 14:20:00,167.5,167.96,167.38,167.74,8381.0,162.8536,163.3008,162.7369,163.0869,8381.0
2018-04-03 14:25:00,167.74,167.83,167.34,167.42,10266.0,163.0869,163.1744,162.698,162.7758,10266.0
2018-04-03 14:30:00,167.42,167.42,166.58,166.64,14994.0,162.7758,162.7758,161.9591,162.0174,14994.0
2018-04-03 14:35:00,166.64,166.89,166.32,166.89,11739.0,162.0174,162.2605,161.7063,162.2605,11739.0
2018-04-03 14:40:00,167.02,167.33,166.91,166.93,10980.0,162.3869,162.6883,162.2799,162.2994,10980.0
2018-04-03 14:45:00,166.97,168.35,166.97,168.3,12541.0,162.3383,163.68,162.3383,163.6314,12541.0
2018-04-03 14:50:00,168.17,168.23,167.75,167.82,11174.0,163.505,163.5633,163.0966,163.1647,11174.0
2018-04-03 14:55:00,167.99,168.51,167.92,168.16,12429.0,163.33,163.8355,163.2619,163.4953,12429.0
2018-04-03 15:00:00,168.08,168.83,168.0,168.55,17860.0,163.4175,164.1467,163.3397,163.8744,17860.0
2018-04-03 15:05:00,168.52,169.21,168.41,169.03,24739.0,163.8453,164.5161,163.7383,164.3411,24739.0
2018-04-03 15:10:00,169.04,169.4,168.61,168.67,12703.0,164.3508,164.7009,163.9328,163.9911,12703.0
2018-04-03 15:15:00,168.67,169.06,168.46,169.06,10616.0,163.9911,164.3703,163.7869,164.3703,10616.0
2018-04-03 15:20:00,169.13,169.37,168.86,169.21,11349.0,164.4383,164.6717,164.1758,164.5161,11349.0
2018-04-03 15:25:00,169.29,169.82,169.23,169.75,13675.0,164.5939,165.1092,164.5356,165.0411,13675.0
2018-04-03 15:30:00,169.82,169.83,169.01,169.14,17500.0,165.1092,165.1189,164.3217,164.4481,17500.0
2018-04-03 15:35:00,169.09,169.14,168.6,168.78,9526.0,164.3995,164.4481,163.923,164.0981,9526.0
2018-04-03 15:40:00,168.95,169.43,168.9,169.17,15504.0,164.2633,164.73,164.2147,164.4772,15504.0
2018-04-03 15:45:00,169.17,169.47,168.76,168.84,22260.0,164.4772,164.7689,164.0786,164.1564,22260.0
2018-04-03 15:50:00,168.81,169.11,168.81,168.92,22328.0,164.1272,164.4189,164.1272,164.2342,22328.0
2018-04-03 15:55:00,168.96,169.5,168.91,169.49,68075.0,164.2731,164.7981,164.2244,164.7884,68075.0
2018-04-04 09:30:00,165.05,166.0,164.46,165.71,28976.0,160.4715,161.3952,159.8979,161.1132,28976.0
2018-04-04 09:35:00,165.88,166.76,165.55,166.71,21331.0,161.2785,162.1341,160.9577,162.0855,21331.0
2018-04-04 09:40:00,166.56,166.91,166.0,166.31,16251.0,161.9396,162.2799,161.3952,161.6966,16251.0
2018-04-04 09:45:00,166.29,166.39,165.8,165.8,65827.0,161.6771,161.7744,161.2007,161.2007,65827.0
2018-04-04 09:50:00,165.91,166.38,165.21,166.2,34461.0,161.3077,161.7646,160.6271,161.5896,34461.0
2018-04-04 09:55:00,166.27,167.51,166.15,167.26,34138.0,161.6577,162.8633,161.541,162.6202,34138.0
2018-04-04 10:00:00,167.26,167.39,166.58,167.39,10915.0,162.6202,162.7466,161.9591,162.7466,10915.0
2018-04-04 10:05:00,167.39,167.99,167.21,167.78,17566.0,162.7466,163.33,162.5716,163.1258,17566.0
2018-04-04 10:10:00,167.77,168.43,167.76,167.99,5550.0,163.1161,163.7578,163.1063,163.33,5550.0
2018-04-04 10:15:00,168.0,168.21,167.74,168.18,6103.0,163.3397,163.5439,163.0869,163.5147,6103.0
2018-04-04 10:20:00,168.22,168.25,167.6,167.71,10300.0,163.5536,163.5828,162.9508,163.0577,10300.0
2018-04-04 10:25:00,167.61,167.92,167.31,167.37,17624.0,162.9605,163.2619,162.6688,162.7272,17624.0
2018-04-04 10:30:00,167.49,167.68,167.39,167.57,11888.0,162.8438,163.0286,162.7466,162.9216,11888.0
2018-04-04 10:35:00,167.6,167.97,167.42,167.97,6601.0,162.9508,163.3105,162.7758,163.3105,6601.0
2018-04-04 10:40:00,167.97,168.27,167.96,168.13,6599.0,163.3105,163.6022,163.3008,163.4661,6599.0
2018-04-04 10:45:00,168.3,169.18,168.26,169.18,7436.0,163.6314,164.487,163.5925,164.487,7436.0
2018-04-04 10:50:00,169.13,169.32,168.94,169.11,18707.0,164.4383,164.6231,164.2536,164.4189,18707.0
2018-04-04 10:55:00,169.16,169.25,168.82,169.05,12580.0,164.4675,164.555,164.1369,164.3606,12580.0
2018-04-04 11:00:00,169.09,169.15,168.73,168.85,15697.0,164.3995,164.4578,164.0494,164.1661,15697.0
2018-04-04 11:05:00,168.77,168.9,168.33,168.89,8243.0,164.0883,164.2147,163.6605,164.205,8243.0
2018-04-04 11:10:00,168.87,169.17,168.69,168.85,7517.0,164.1856,164.4772,164.0106,164.1661,7517.0
2018-04-04 11:15:00,168.81,169.63,168.8,169.47,8569.0,164.1272,164.9245,164.1175,164.7689,8569.0
2018-04-04 11:20:00,169.39,170.65,169.39,170.65,19155.0,164.6911,165.9162,164.6911,165.9162,19155.0
2018-04-04 11:25:00,170.61,170.69,170.39,170.58,11555.0,165.8773,165.9551,165.6634,165.8481,11555.0
2018-04-04 11:30:00,170.58,171.11,170.32,171.06,19327.0,165.8481,166.3634,165.5953,166.3148,19327.0
2018-04-04 11:35:00,171.05,171.45,171.04,171.32,15663.0,166.3051,166.694,166.2954,166.5676,15663.0
2018-04-04 11:40:00,171.28,171.57,170.71,170.73,20692.0,166.5287,166.8107,165.9745,165.994,20692.0
2018-04-04 11:45:00,170.68,171.61,170.62,171.15,18963.0,165.9453,166.8496,165.887,166.4023,18963.0
2018-04-04 11:50:00,171.05,171.11,170.19,170.42,15351.0,166.3051,166.3634,165.4689,165.6926,15351.0
2018-04-04 11:55:00,170.42,170.7,170.02,170.09,25862.0,165.6926,165.9648,165.3037,165.3717,25862.0
2018-04-04 12:00:00,170.17,170.26,169.75,169.75,5510.0,165.4495,165.537,165.0411,165.0411,5510.0
2018-04-04 12:05:00,169.75,170.52,169.75,170.52,6015.0,165.0411,165.7898,165.0411,165.7898,6015.0
2018-04-04 12:10:00,170.64,171.34,170.64,170.81,5024.0,165.9065,166.587,165.9065,166.0717,5024.0
2018-04-04 12:15:00,170.85,171.06,170.69,170.95,5293.0,166.1106,166.3148,165.9551,166.2079,5293.0
2018-04-04 12:20:00,170.97,171.37,170.66,171.18,5431.0,166.2273,166.6162,165.9259,166.4315,5431.0
2018-04-04 12:25:00,171.32,171.32,171.03,171.25,5902.0,166.5676,166.5676,166.2856,166.4995,5902.0
2018-04-04 12:30:00,171.27,171.27,170.73,171.02,6895.0,166.519,166.519,165.994,166.2759,6895.0
2018-04-04 12:35:00,171.16,171.52,171.01,171.2,5050.0,166.412,166.762,166.2662,166.4509,5050.0
2018-04-04 12:40:00,171.42,171.52,171.23,171.51,2750.0,166.6648,166.762,166.4801,166.7523,2750.0
2018-04-04 12:45:00,171.61,171.74,171.51,171.62,4996.0,166.8496,166.9759,166.7523,166.8593,4996.0
2018-04-04 12:50:00,171.6,171.6,170.61,170.84,7719.0,166.8398,166.8398,165.8773,166.1009,7719.0
2018-04-04 12:55:00,170.84,171.19,170.81,170.81,6200.0,166.1009,166.4412,166.0717,166.0717,6200.0
2018-04-04 13:00:00,170.94,170.99,170.56,170.81,3800.0,166.1981,166.2467,165.8287,166.0717,3800.0
2018-04-04 13:05:00,170.83,170.96,170.53,170.74,5400.0,166.0912,166.2176,165.7995,166.0037,5400.0
2018-04-04 13:10:00,170.66,170.7,170.27,170.65,5892.0,165.9259,165.9648,165.5467,165.9162,5892.0
2018-04-04 13:15:00,170.67,170.7,170.12,170.37,11447.0,165.9356,165.9648,165.4009,165.6439,11447.0
2018-04-04 13:20:00,170.31,170.31,169.84,169.92,12848.0,165.5856,165.5856,165.1286,165.2064,12848.0
2018-04-04 13:25:00,169.57,170.1,169.57,170.1,2156.0,164.8661,165.3814,164.8661,165.3814,2156.0
2018-04-04 13:30:00,170.0,170.22,169.87,169.87,3930.0,165.2842,165.4981,165.1578,165.1578,3930.0
2018-04-04 13:35:00,169.93,170.26,169.93,169.94,4056.0,165.2162,165.537,165.2162,165.2259,4056.0
2018-04-04 13:40:00,169.93,170.39,169.93,169.94,5774.0,165.2162,165.6634,165.2162,165.2259,5774.0
2018-04-04 13:45:00,169.89,170.05,169.76,169.96,4550.0,165.1773,165.3328,165.0509,165.2453,4550.0
2018-04-04 13:50:00,169.91,170.08,169.84,169.98,5300.0,165.1967,165.362,165.1286,165.2648,5300.0
2018-04-04 13:55:00,169.98,170.25,169.96,170.21,6182.0,165.2648,165.5273,165.2453,165.4884,6182.0
2018-04-04 14:00:00,170.22,170.43,170.08,170.2,6365.0,165.4981,165.7023,165.362,165.4787,6365.0
2018-04-04 14:05:00,170.25,170.74,170.25,170.55,4048.0,165.5273,166.0037,165.5273,165.819,4048.0
2018-04-04 14:10:00,170.58,170.78,170.55,170.75,11310.0,165.8481,166.0426,165.819,166.0134,11310.0
2018-04-04 14:15:00,170.74,171.9,170.74,171.79,25196.0,166.0037,167.1315,166.0037,167.0246,25196.0
2018-04-04 14:20:00,171.83,172.18,171.83,172.03,13091.0,167.0634,167.4037,167.0634,167.2579,13091.0
2018-04-04 14:25:00,171.94,172.1,171.64,172.0,6498.0,167.1704,167.326,166.8787,167.2287,6498.0
2018-04-04 14:30:00,171.98,172.48,171.83,171.99,8156.0,167.2093,167.6954,167.0634,167.219,8156.0
2018-04-04 14:35:00,171.95,172.03,171.78,171.89,10170.0,167.1801,167.2579,167.0148,167.1218,10170.0
2018-04-04 14:40:00,171.83,172.79,171.75,172.59,6705.0,167.0634,167.9968,166.9857,167.8024,6705.0
2018-04-04 14:45:00,172.57,172.73,172.42,172.48,11331.0,167.7829,167.9385,167.6371,167.6954,11331.0
2018-04-04 14:50:00,172.52,172.8,172.46,172.53,11666.0,167.7343,168.0065,167.676,167.744,11666.0
2018-04-04 14:55:00,172.43,172.74,172.28,172.73,3819.0,167.6468,167.9482,167.501,167.9385,3819.0
2018-04-04 15:00:00,172.74,172.9,172.66,172.77,12228.0,167.9482,168.1038,167.8704,167.9774,12228.0
2018-04-04 15:05:00,172.74,172.82,172.62,172.82,5455.0,167.9482,168.026,167.8315,168.026,5455.0
2018-04-04 15:10:00,172.85,172.85,172.32,172.32,8500.0,168.0552,168.0552,167.5399,167.5399,8500.0
2018-04-04 15:15:00,172.27,172.44,172.12,172.18,8515.0,167.4912,167.6565,167.3454,167.4037,8515.0
2018-04-04 15:20:00,172.2,173.04,172.19,172.98,8986.0,167.4232,168.2399,167.4135,168.1815,8986.0
2018-04-04 15:25:00,172.98,173.36,172.97,173.33,10000.0,168.1815,168.551,168.1718,168.5218,10000.0
2018-04-04 15:30:00,173.31,173.64,173.17,173.22,19521.0,168.5024,168.8232,168.3663,168.4149,19521.0
2018-04-04 15:35:00,173.22,173.9,173.22,173.89,18212.0,168.4149,169.076,168.4149,169.0663,18212.0
2018-04-04 15:40:00,173.92,173.92,173.49,173.64,14859.0,169.0955,169.0955,168.6774,168.8232,14859.0
2018-04-04 15:45:00,173.68,174.12,173.6,173.86,21935.0,168.8621,169.2899,168.7843,169.0371,21935.0
2018-04-04 15:50:00,173.96,174.39,173.96,174.13,34100.0,169.1344,169.5524,169.1344,169.2996,34100.0
2018-04-04 15:55:00,174.16,174.18,173.64,173.69,58814.0,169.3288,169.3483,168.8232,168.8719,58814.0
2018-04-05 09:30:00,175.07,175.8,174.0,175.8,41272.0,170.2136,170.9233,169.1733,170.9233,41272.0
2018-04-05 09:35:00,175.37,176.38,175.17,175.96,18963.0,170.5052,171.4872,170.3108,171.0789,18963.0
2018-04-05 09:40:00,175.78,176.43,175.72,176.38,16333.0,170.9039,171.5358,170.8455,171.4872,16333.0
2018-04-05 09:45:00,176.28,176.33,175.64,176.05,10715.0,171.39,171.4386,170.7678,171.1664,10715.0
2018-04-05 09:50:00,175.9,176.01,175.33,176.0,19464.0,171.0205,171.1275,170.4664,171.1178,19464.0
2018-04-05 09:55:00,176.05,176.84,175.89,176.84,16597.0,171.1664,171.9345,171.0108,171.9345,16597.0
2018-04-05 10:00:00,176.62,176.73,175.63,175.74,8315.0,171.7206,171.8275,170.758,170.865,8315.0
2018-04-05 10:05:00,175.79,176.16,175.6,175.81,7624.0,170.9136,171.2733,170.7289,170.933,7624.0
2018-04-05 10:10:00,176.1,176.13,175.93,176.07,2600.0,171.215,171.2442,171.0497,171.1858,2600.0
2018-04-05 10:15:00,175.88,175.88,175.14,175.25,8121.0,171.0011,171.0011,170.2816,170.3886,8121.0
2018-04-05 10:20:00,175.24,175.55,175.17,175.4,3942.0,170.3789,170.6803,170.3108,170.5344,3942.0
2018-04-05 10:25:00,175.24,175.56,175.09,175.56,8350.0,170.3789,170.69,170.233,170.69,8350.0
2018-04-05 10:30:00,175.36,175.79,175.02,175.11,8410.0,170.4955,170.9136,170.165,170.2525,8410.0
2018-04-05 10:35:00,175.17,175.48,175.17,175.39,5447.0,170.3108,170.6122,170.3108,170.5247,5447.0
2018-04-05 10:40:00,175.3,175.49,175.14,175.22,8155.0,170.4372,170.6219,170.2816,170.3594,8155.0
2018-04-05 10:45:00,175.32,175.45,175.08,175.44,3101.0,170.4566,170.583,170.2233,170.5733,3101.0
2018-04-05 10:50:00,175.24,175.4,175.03,175.32,18872.0,170.3789,170.5344,170.1747,170.4566,18872.0
2018-04-05 10:55:00,175.32,175.54,175.17,175.22,2985.0,170.4566,170.6705,170.3108,170.3594,2985.0
2018-04-05 11:00:00,175.29,176.09,175.17,175.9,7010.0,170.4275,171.2053,170.3108,171.0205,7010.0
2018-04-05 11:05:00,175.92,176.45,175.92,176.16,5414.0,171.04,171.5553,171.04,171.2733,5414.0
2018-04-05 11:10:00,176.23,176.37,175.9,176.21,7132.0,171.3414,171.4775,171.0205,171.3219,7132.0
2018-04-05 11:15:00,176.19,176.52,176.19,176.51,21721.0,171.3025,171.6233,171.3025,171.6136,21721.0
2018-04-05 11:20:00,176.56,177.23,176.51,177.14,24778.0,171.6622,172.3137,171.6136,172.2261,24778.0
2018-04-05 11:25:00,177.22,177.68,177.17,177.57,10560.0,172.3039,172.7512,172.2553,172.6442,10560.0
2018-04-05 11:30:00,177.53,177.53,176.99,177.18,17437.0,172.6053,172.6053,172.0803,172.265,17437.0
2018-04-05 11:35:00,177.25,177.56,177.16,177.46,7954.0,172.3331,172.6345,172.2456,172.5373,7954.0
2018-04-05 11:40:00,177.52,177.54,176.97,177.02,10601.0,172.5956,172.6151,172.0609,172.1095,10601.0
2018-04-05 11:45:00,176.94,177.03,176.65,177.03,2915.0,172.0317,172.1192,171.7497,172.1192,2915.0
2018-04-05 11:50:00,176.98,177.04,176.76,176.99,4837.0,172.0706,172.1289,171.8567,172.0803,4837.0
2018-04-05 11:55:00,177.1,177.68,177.1,177.58,5956.0,172.1873,172.7512,172.1873,172.6539,5956.0
2018-04-05 12:00:00,177.67,177.68,177.34,177.56,5243.0,172.7414,172.7512,172.4206,172.6345,5243.0
2018-04-05 12:05:00,177.48,177.91,177.41,177.86,15661.0,172.5567,172.9748,172.4887,172.9262,15661.0
2018-04-05 12:10:00,177.89,177.96,177.52,177.76,7166.0,172.9553,173.0234,172.5956,172.8289,7166.0
2018-04-05 12:15:00,177.71,177.75,177.2,177.3,9984.0,172.7803,172.8192,172.2845,172.3817,9984.0
2018-04-05 12:20:00,177.42,177.89,177.41,177.79,11384.0,172.4984,172.9553,172.4887,172.8581,11384.0
2018-04-05 12:25:00,177.82,177.98,177.71,177.85,6406.0,172.8873,173.0428,172.7803,172.9165,6406.0
2018-04-05 12:30:00,177.85,177.85,177.22,177.54,6293.0,172.9165,172.9165,172.3039,172.6151,6293.0
2018-04-05 12:35:00,177.54,177.79,177.43,177.79,7509.0,172.6151,172.8581,172.5081,172.8581,7509.0
2018-04-05 12:40:00,177.79,177.94,177.61,177.77,9963.0,172.8581,173.004,172.6831,172.8387,9963.0
2018-04-05 12:45:00,177.74,178.11,177.58,178.11,13288.0,172.8095,173.1692,172.6539,173.1692,13288.0
2018-04-05 12:50:00,178.09,178.43,177.61,177.69,17916.0,173.1498,173.4804,172.6831,172.7609,17916.0
2018-04-05 12:55:00,177.84,177.84,177.47,177.57,2800.0,172.9067,172.9067,172.547,172.6442,2800.0
2018-04-05 13:00:00,177.62,178.21,177.62,178.21,5307.0,172.6928,173.2665,172.6928,173.2665,5307.0
2018-04-05 13:05:00,178.2,178.23,177.91,177.91,3882.0,173.2567,173.2859,172.9748,172.9748,3882.0
2018-04-05 13:10:00,177.92,177.93,177.5,177.7,7750.0,172.9845,172.9942,172.5762,172.7706,7750.0
2018-04-05 13:15:00,177.64,177.73,177.25,177.35,4451.0,172.7123,172.7998,172.3331,172.4303,4451.0
2018-04-05 13:20:00,177.32,177.33,176.43,176.63,13187.0,172.4012,172.4109,171.5358,171.7303,13187.0
2018-04-05 13:25:00,176.63,177.05,176.58,177.05,10724.0,171.7303,172.1386,171.6817,172.1386,10724.0
2018-04-05 13:30:00,176.96,177.39,176.96,177.39,6857.0,172.0511,172.4692,172.0511,172.4692,6857.0
2018-04-05 13:35:00,177.51,177.67,177.27,177.36,6023.0,172.5859,172.7414,172.3525,172.44,6023.0
2018-04-05 13:40:00,177.18,177.18,176.6,176.72,5100.0,172.265,172.265,171.7011,171.8178,5100.0
2018-04-05 13:45:00,176.69,176.88,176.58,176.7,3246.0,171.7886,171.9734,171.6817,171.7984,3246.0
2018-04-05 13:50:00,176.82,177.53,176.81,177.35,7166.0,171.915,172.6053,171.9053,172.4303,7166.0
2018-04-05 13:55:00,177.29,177.38,177.13,177.38,10870.0,172.372,172.4595,172.2164,172.4595,10870.0
2018-04-05 14:00:00,177.42,177.53,177.16,177.37,9276.0,172.4984,172.6053,172.2456,172.4498,9276.0
2018-04-05 14:05:00,177.26,177.32,176.92,176.92,8441.0,172.3428,172.4012,172.0123,172.0123,8441.0
2018-04-05 14:10:00,176.97,177.66,176.97,177.34,8020.0,172.0609,172.7317,172.0609,172.4206,8020.0
2018-04-05 14:15:00,177.4,177.87,177.4,177.87,7736.0,172.4789,172.9359,172.4789,172.9359,7736.0
2018-04-05 14:20:00,177.85,177.85,177.37,177.41,5351.0,172.9165,172.9165,172.4498,172.4887,5351.0
2018-04-05 14:25:00,177.28,177.29,177.14,177.28,4198.0,172.3623,172.372,172.2261,172.3623,4198.0
2018-04-05 14:30:00,177.34,177.82,177.34,177.69,5021.0,172.4206,172.8873,172.4206,172.7609,5021.0
2018-04-05 14:35:00,177.71,177.74,177.25,177.41,7429.0,172.7803,172.8095,172.3331,172.4887,7429.0
2018-04-05 14:40:00,177.52,177.65,177.11,177.6,9145.0,172.5956,172.722,172.197,172.6734,9145.0
2018-04-05 14:45:00,177.65,177.94,177.65,177.68,5413.0,172.722,173.004,172.722,172.7512,5413.0
2018-04-05 14:50:00,177.68,178.03,177.67,178.03,5263.0,172.7512,173.0915,172.7414,173.0915,5263.0
2018-04-05 14:55:00,178.0,178.15,177.95,178.14,3564.0,173.0623,173.2081,173.0137,173.1984,3564.0
2018-04-05 15:00:00,178.1,178.14,177.68,177.68,4524.0,173.1595,173.1984,172.7512,172.7512,4524.0
2018-04-05 15:05:00,177.62,178.05,177.53,178.0,5944.0,172.6928,173.1109,172.6053,173.0623,5944.0
2018-04-05 15:10:00,178.06,178.41,178.01,178.29,13300.0,173.1206,173.4609,173.072,173.3442,13300.0
2018-04-05 15:15:00,178.25,178.37,178.0,178.0,5020.0,173.3054,173.422,173.0623,173.0623,5020.0
2018-04-05 15:20:00,178.0,178.25,177.91,178.22,19925.0,173.0623,173.3054,172.9748,173.2762,19925.0
2018-04-05 15:25:00,178.26,178.45,177.99,178.45,14384.0,173.3151,173.4998,173.0526,173.4998,14384.0
2018-04-05 15:30:00,178.46,178.53,177.88,177.88,19223.0,173.5095,173.5776,172.9456,172.9456,19223.0
2018-04-05 15:35:00,177.97,177.98,177.66,177.72,23806.0,173.0331,173.0428,172.7317,172.7901,23806.0
2018-04-05 15:40:00,177.75,178.75,177.75,178.62,37552.0,172.8192,173.7915,172.8192,173.6651,37552.0
2018-04-05 15:45:00,178.7,178.76,178.34,178.43,17580.0,173.7429,173.8012,173.3929,173.4804,17580.0
2018-04-05 15:50:00,178.46,178.63,178.22,178.47,29267.0,173.5095,173.6748,173.2762,173.5193,29267.0
2018-04-05 15:55:00,178.5,178.5,177.89,177.95,65323.0,173.5484,173.5484,172.9553,173.0137,65323.0
2018-04-06 09:30:00,176.22,176.3,175.14,176.3,16150.0,171.3317,171.4094,170.2816,171.4094,16150.0
2018-04-06 09:35:00,175.87,177.43,175.87,177.4,10650.0,170.9914,172.5081,170.9914,172.4789,10650.0
2018-04-06 09:40:00,177.42,178.42,176.69,178.37,37529.0,172.4984,173.4706,171.7886,173.422,37529.0
2018-04-06 09:45:00,178.35,179.29,178.13,178.22,27516.0,173.4026,174.3165,173.1887,173.2762,27516.0
2018-04-06 09:50:00,178.31,178.64,177.98,178.05,6245.0,173.3637,173.6845,173.0428,173.1109,6245.0
2018-04-06 09:55:00,177.71,177.89,177.38,177.41,2963.0,172.7803,172.9553,172.4595,172.4887,2963.0
2018-04-06 10:00:00,177.38,177.61,177.09,177.16,7568.0,172.4595,172.6831,172.1775,172.2456,7568.0
2018-04-06 10:05:00,177.3,177.58,176.93,177.04,8620.0,172.3817,172.6539,172.022,172.1289,8620.0
2018-04-06 10:10:00,177.03,177.21,176.75,176.9,9294.0,172.1192,172.2942,171.847,171.9928,9294.0
2018-04-06 10:15:00,177.04,177.14,176.66,177.13,9373.0,172.1289,172.2261,171.7595,172.2164,9373.0
2018-04-06 10:20:00,177.2,177.26,176.69,176.69,3113.0,172.2845,172.3428,171.7886,171.7886,3113.0
2018-04-06 10:25:00,176.66,176.92,176.57,176.67,3600.0,171.7595,172.0123,171.672,171.7692,3600.0
2018-04-06 10:30:00,176.77,176.81,176.33,176.38,6393.0,171.8664,171.9053,171.4386,171.4872,6393.0
2018-04-06 10:35:00,176.35,176.62,176.25,176.51,6461.0,171.4581,171.7206,171.3608,171.6136,6461.0
2018-04-06 10:40:00,176.48,176.48,175.94,176.31,4450.0,171.5845,171.5845,171.0594,171.4192,4450.0
2018-04-06 10:45:00,176.22,176.29,175.45,175.69,9568.0,171.3317,171.3997,170.583,170.8164,9568.0
2018-04-06 10:50:00,175.66,175.81,175.24,175.33,5794.0,170.7872,170.933,170.3789,170.4664,5794.0
2018-04-06 10:55:00,175.44,175.93,175.37,175.48,11900.0,170.5733,171.0497,170.5052,170.6122,11900.0
2018-04-06 11:00:00,175.53,175.53,174.94,175.21,28045.0,170.6608,170.6608,170.0872,170.3497,28045.0
2018-04-06 11:05:00,175.21,175.34,174.68,174.9,11517.0,170.3497,170.4761,169.8344,170.0483,11517.0
2018-04-06 11:10:00,174.81,175.22,174.71,174.71,5889.0,169.9608,170.3594,169.8636,169.8636,5889.0
2018-04-06 11:15:00,174.54,175.16,174.36,174.61,14646.0,169.6983,170.3011,169.5233,169.7663,14646.0
2018-04-06 11:20:00,174.82,174.94,174.0,174.0,7392.0,169.9705,170.0872,169.1733,169.1733,7392.0
2018-04-06 11:25:00,174.05,174.59,174.0,174.23,5969.0,169.2219,169.7469,169.1733,169.3969,5969.0
2018-04-06 11:30:00,174.28,174.65,174.18,174.51,12755.0,169.4455,169.8052,169.3483,169.6691,12755.0
2018-04-06 11:35:00,174.43,174.74,174.25,174.74,6668.0,169.5913,169.8927,169.4163,169.8927,6668.0
2018-04-06 11:40:00,174.85,175.19,174.5,174.75,7235.0,169.9997,170.3302,169.6594,169.9024,7235.0
2018-04-06 11:45:00,174.65,174.69,174.43,174.53,4400.0,169.8052,169.8441,169.5913,169.6885,4400.0
2018-04-06 11:50:00,174.44,175.14,174.44,175.14,4608.0,169.601,170.2816,169.601,170.2816,4608.0
2018-04-06 11:55:00,175.27,175.4,174.98,175.4,8953.0,170.408,170.5344,170.1261,170.5344,8953.0
2018-04-06 12:00:00,175.14,175.19,174.6,174.6,6100.0,170.2816,170.3302,169.7566,169.7566,6100.0
2018-04-06 12:05:00,174.72,174.94,174.7,174.86,7409.0,169.8733,170.0872,169.8538,170.0094,7409.0
2018-04-06 12:10:00,174.8,174.8,174.44,174.49,2923.0,169.9511,169.9511,169.601,169.6497,2923.0
2018-04-06 12:15:00,174.36,174.71,174.28,174.5,4360.0,169.5233,169.8636,169.4455,169.6594,4360.0
2018-04-06 12:20:00,174.3,174.32,173.82,173.82,9368.0,169.4649,169.4844,168.9982,168.9982,9368.0
2018-04-06 12:25:00,173.94,174.06,173.67,173.67,5183.0,169.1149,169.2316,168.8524,168.8524,5183.0
2018-04-06 12:30:00,173.66,174.12,173.64,173.83,6250.0,168.8427,169.2899,168.8232,169.008,6250.0
2018-04-06 12:35:00,173.87,174.56,173.87,174.32,5300.0,169.0469,169.7177,169.0469,169.4844,5300.0
2018-04-06 12:40:00,174.4,174.72,174.38,174.72,9127.0,169.5622,169.8733,169.5427,169.8733,9127.0
2018-04-06 12:45:00,174.64,174.93,174.61,174.79,6300.0,169.7955,170.0775,169.7663,169.9413,6300.0
2018-04-06 12:50:00,174.68,174.74,174.44,174.72,5997.0,169.8344,169.8927,169.601,169.8733,5997.0
2018-04-06 12:55:00,174.81,175.24,174.81,175.18,5920.0,169.9608,170.3789,169.9608,170.3205,5920.0
2018-04-06 13:00:00,175.04,175.07,174.46,174.75,3469.0,170.1844,170.2136,169.6205,169.9024,3469.0
2018-04-06 13:05:00,174.6,174.6,174.13,174.13,1617.0,169.7566,169.7566,169.2996,169.2996,1617.0
2018-04-06 13:10:00,173.85,174.08,173.85,173.87,7895.0,169.0274,169.251,169.0274,169.0469,7895.0
2018-04-06 13:15:00,173.87,173.95,173.56,173.7,6272.0,169.0469,169.1246,168.7455,168.8816,6272.0
2018-04-06 13:20:00,173.68,173.8,173.48,173.62,3900.0,168.8621,168.9788,168.6677,168.8038,3900.0
2018-04-06 13:25:00,173.69,174.17,173.69,174.06,2900.0,168.8719,169.3385,168.8719,169.2316,2900.0
2018-04-06 13:30:00,174.05,174.36,174.0,174.0,3300.0,169.2219,169.5233,169.1733,169.1733,3300.0
2018-04-06 13:35:00,173.9,174.13,173.54,173.54,3751.0,169.076,169.2996,168.726,168.726,3751.0
2018-04-06 13:40:00,173.67,173.74,173.37,173.74,5603.0,168.8524,168.9205,168.5607,168.9205,5603.0
2018-04-06 13:45:00,173.72,173.99,173.4,173.41,15483.0,168.901,169.1635,168.5899,168.5996,15483.0
2018-04-06 13:50:00,173.22,173.28,172.63,172.73,6638.0,168.4149,168.4732,167.8413,167.9385,6638.0
2018-04-06 13:55:00,172.77,173.03,172.39,172.51,9226.0,167.9774,168.2302,167.6079,167.7246,9226.0
2018-04-06 14:00:00,172.44,172.59,172.28,172.4,10586.0,167.6565,167.8024,167.501,167.6176,10586.0
2018-04-06 14:05:00,172.42,172.44,172.09,172.24,10981.0,167.6371,167.6565,167.3162,167.4621,10981.0
2018-04-06 14:10:00,172.35,173.18,172.35,172.65,10348.0,167.569,168.376,167.569,167.8607,10348.0
2018-04-06 14:15:00,172.68,172.68,172.08,172.12,3838.0,167.8899,167.8899,167.3065,167.3454,3838.0
2018-04-06 14:20:00,172.13,172.48,172.05,172.24,3849.0,167.3551,167.6954,167.2773,167.4621,3849.0
2018-04-06 14:25:00,172.29,172.3,172.0,172.09,17615.0,167.5107,167.5204,167.2287,167.3162,17615.0
2018-04-06 14:30:00,172.09,172.2,171.32,171.32,22190.0,167.3162,167.4232,166.5676,166.5676,22190.0
2018-04-06 14:35:00,171.19,171.35,170.6,171.03,11380.0,166.4412,166.5968,165.8676,166.2856,11380.0
2018-04-06 14:40:00,170.99,171.78,170.74,171.27,9228.0,166.2467,167.0148,166.0037,166.519,9228.0
2018-04-06 14:45:00,171.18,171.36,170.31,170.57,14619.0,166.4315,166.6065,165.5856,165.8384,14619.0
2018-04-06 14:50:00,170.56,170.73,170.09,170.43,10713.0,165.8287,165.994,165.3717,165.7023,10713.0
2018-04-06 14:55:00,170.28,170.28,169.87,170.05,7542.0,165.5564,165.5564,165.1578,165.3328,7542.0
2018-04-06 15:00:00,170.02,171.79,170.02,170.13,19525.0,165.3037,167.0246,165.3037,165.4106,19525.0
2018-04-06 15:05:00,170.09,170.23,169.61,170.15,9280.0,165.3717,165.5078,164.905,165.4301,9280.0
2018-04-06 15:10:00,170.18,171.33,170.17,171.33,12272.0,165.4592,166.5773,165.4495,166.5773,12272.0
2018-04-06 15:15:00,171.33,171.43,170.78,170.84,20499.0,166.5773,166.6745,166.0426,166.1009,20499.0
2018-04-06 15:20:00,170.68,171.42,170.68,171.18,12525.0,165.9453,166.6648,165.9453,166.4315,12525.0
2018-04-06 15:25:00,171.26,171.37,170.93,171.2,17009.0,166.5093,166.6162,166.1884,166.4509,17009.0
2018-04-06 15:30:00,171.21,172.08,171.0,171.91,20105.0,166.4606,167.3065,166.2565,167.1412,20105.0
2018-04-06 15:35:00,171.92,172.42,171.71,172.42,23383.0,167.151,167.6371,166.9468,167.6371,23383.0
2018-04-06 15:40:00,172.38,172.75,172.14,172.18,24036.0,167.5982,167.9579,167.3648,167.4037,24036.0
2018-04-06 15:45:00,172.16,172.28,171.77,171.89,29845.0,167.3843,167.501,167.0051,167.1218,29845.0
2018-04-06 15:50:00,171.97,172.75,171.97,172.25,46109.0,167.1996,167.9579,167.1996,167.4718,46109.0
2018-04-06 15:55:00,172.22,172.44,171.95,172.1,62561.0,167.4426,167.6565,167.1801,167.326,62561.0
2018-04-09 09:30:00,173.97,174.56,173.18,173.56,14767.0,169.1441,169.7177,168.376,168.7455,14767.0
2018-04-09 09:35:00,173.36,173.49,172.52,172.67,4654.0,168.551,168.6774,167.7343,167.8801,4654.0
2018-04-09 09:40:00,172.57,173.12,172.57,173.0,3159.0,167.7829,168.3177,167.7829,168.201,3159.0
2018-04-09 09:45:00,173.14,173.24,172.62,173.09,6422.0,168.3371,168.4343,167.8315,168.2885,6422.0
2018-04-09 09:50:00,173.22,174.4,173.22,174.21,19272.0,168.4149,169.5622,168.4149,169.3774,19272.0
2018-04-09 09:55:00,173.95,174.28,173.76,173.82,10345.0,169.1246,169.4455,168.9399,168.9982,10345.0
2018-04-09 10:00:00,173.69,174.04,173.67,173.85,7537.0,168.8719,169.2121,168.8524,169.0274,7537.0
2018-04-09 10:05:00,173.79,173.9,173.25,173.34,13743.0,168.9691,169.076,168.4441,168.5316,13743.0
2018-04-09 10:10:00,173.25,173.63,172.87,173.51,9563.0,168.4441,168.8135,168.0746,168.6968,9563.0
2018-04-09 10:15:00,173.56,174.0,173.26,173.26,5973.0,168.7455,169.1733,168.4538,168.4538,5973.0
2018-04-09 10:20:00,173.28,173.57,173.23,173.41,11338.0,168.4732,168.7552,168.4246,168.5996,11338.0
2018-04-09 10:25:00,173.34,173.67,173.18,173.66,5903.0,168.5316,168.8524,168.376,168.8427,5903.0
2018-04-09 10:30:00,173.78,174.33,173.78,174.13,6979.0,168.9594,169.4941,168.9594,169.2996,6979.0
2018-04-09 10:35:00,174.09,174.61,173.99,174.5,7937.0,169.2608,169.7663,169.1635,169.6594,7937.0
2018-04-09 10:40:00,174.36,174.6,174.32,174.43,5222.0,169.5233,169.7566,169.4844,169.5913,5222.0
2018-04-09 10:45:00,174.51,174.71,174.28,174.55,3400.0,169.6691,169.8636,169.4455,169.708,3400.0
2018-04-09 10:50:00,174.58,174.96,174.58,174.84,5344.0,169.7372,170.1066,169.7372,169.99,5344.0
2018-04-09 10:55:00,174.77,174.77,174.15,174.53,1200.0,169.9219,169.9219,169.3191,169.6885,1200.0
2018-04-09 11:00:00,174.44,174.44,174.24,174.37,4885.0,169.601,169.601,169.4066,169.533,4885.0
2018-04-09 11:05:00,174.33,174.47,174.03,174.04,4320.0,169.4941,169.6302,169.2024,169.2121,4320.0
2018-04-09 11:10:00,174.2,174.6,174.2,174.6,1750.0,169.3677,169.7566,169.3677,169.7566,1750.0
2018-04-09 11:15:00,174.65,175.05,174.61,174.93,7158.0,169.8052,170.1941,169.7663,170.0775,7158.0
2018-04-09 11:20:00,174.88,175.12,174.85,174.98,2981.0,170.0288,170.2622,169.9997,170.1261,2981.0
2018-04-09 11:25:00,174.89,175.05,174.62,174.98,3900.0,170.0386,170.1941,169.7761,170.1261,3900.0
2018-04-09 11:30:00,175.18,175.34,174.92,175.1,10760.0,170.3205,170.4761,170.0677,170.2427,10760.0
2018-04-09 11:35:00,175.1,175.19,174.43,174.43,1400.0,170.2427,170.3302,169.5913,169.5913,1400.0
2018-04-09 11:40:00,174.49,174.67,174.49,174.53,1546.0,169.6497,169.8247,169.6497,169.6885,1546.0
2018-04-09 11:45:00,174.6,175.0,174.6,174.75,3187.0,169.7566,170.1455,169.7566,169.9024,3187.0
2018-04-09 11:50:00,174.59,174.63,174.4,174.54,2500.0,169.7469,169.7858,169.5622,169.6983,2500.0
2018-04-09 11:55:00,174.68,174.71,174.3,174.71,5050.0,169.8344,169.8636,169.4649,169.8636,5050.0
2018-04-09 12:00:00,174.78,174.88,174.47,174.8,4700.0,169.9316,170.0288,169.6302,169.9511,4700.0
2018-04-09 12:05:00,174.8,174.98,174.79,174.8,5072.0,169.9511,170.1261,169.9413,169.9511,5072.0
2018-04-09 12:10:00,174.85,174.86,174.73,174.77,3322.0,169.9997,170.0094,169.883,169.9219,3322.0
2018-04-09 12:15:00,174.74,174.91,174.56,174.56,4551.0,169.8927,170.058,169.7177,169.7177,4551.0
2018-04-09 12:20:00,174.56,174.74,174.35,174.52,1700.0,169.7177,169.8927,169.5135,169.6788,1700.0
2018-04-09 12:25:00,174.63,174.68,174.47,174.52,1536.0,169.7858,169.8344,169.6302,169.6788,1536.0
2018-04-09 12:30:00,174.41,174.46,174.3,174.32,1405.0,169.5719,169.6205,169.4649,169.4844,1405.0
2018-04-09 12:35:00,174.27,174.46,174.14,174.3,5390.0,169.4358,169.6205,169.3094,169.4649,5390.0
2018-04-09 12:40:00,174.28,174.55,174.21,174.44,4103.0,169.4455,169.708,169.3774,169.601,4103.0
2018-04-09 12:45:00,174.49,174.56,174.2,174.45,7109.0,169.6497,169.7177,169.3677,169.6108,7109.0
2018-04-09 12:50:00,174.45,174.55,174.3,174.39,8513.0,169.6108,169.708,169.4649,169.5524,8513.0
2018-04-09 12:55:00,174.35,174.42,174.1,174.28,5984.0,169.5135,169.5816,169.2705,169.4455,5984.0
2018-04-09 13:00:00,174.41,174.69,174.41,174.63,2751.0,169.5719,169.8441,169.5719,169.7858,2751.0
2018-04-09 13:05:00,174.55,174.99,174.55,174.92,4325.0,169.708,170.1358,169.708,170.0677,4325.0
2018-04-09 13:10:00,175.0,175.08,174.59,174.62,6777.0,170.1455,170.2233,169.7469,169.7761,6777.0
2018-04-09 13:15:00,174.67,174.79,174.62,174.74,2402.0,169.8247,169.9413,169.7761,169.8927,2402.0
2018-04-09 13:20:00,174.68,174.93,174.68,174.74,2207.0,169.8344,170.0775,169.8344,169.8927,2207.0
2018-04-09 13:25:00,174.81,174.82,174.67,174.76,1313.0,169.9608,169.9705,169.8247,169.9122,1313.0
2018-04-09 13:30:00,174.95,175.07,174.93,175.07,1798.0,170.0969,170.2136,170.0775,170.2136,1798.0
2018-04-09 13:35:00,175.08,175.08,174.82,174.82,4750.0,170.2233,170.2233,169.9705,169.9705,4750.0
2018-04-09 13:40:00,174.9,175.0,174.7,174.8,6059.0,170.0483,170.1455,169.8538,169.9511,6059.0
2018-04-09 13:45:00,175.07,175.25,175.02,175.25,4273.0,170.2136,170.3886,170.165,170.3886,4273.0
2018-04-09 13:50:00,175.28,175.44,175.25,175.33,3877.0,170.4177,170.5733,170.3886,170.4664,3877.0
2018-04-09 13:55:00,175.36,175.4,175.22,175.25,3029.0,170.4955,170.5344,170.3594,170.3886,3029.0
2018-04-09 14:00:00,175.28,175.33,174.99,174.99,3554.0,170.4177,170.4664,170.1358,170.1358,3554.0
2018-04-09 14:05:00,175.01,175.01,174.4,174.51,4073.0,170.1552,170.1552,169.5622,169.6691,4073.0
2018-04-09 14:10:00,174.47,174.62,174.37,174.6,2503.0,169.6302,169.7761,169.533,169.7566,2503.0
2018-04-09 14:15:00,174.62,174.94,174.48,174.93,7053.0,169.7761,170.0872,169.6399,170.0775,7053.0
2018-04-09 14:20:00,174.91,174.91,174.39,174.44,3786.0,170.058,170.058,169.5524,169.601,3786.0
2018-04-09 14:25:00,174.36,174.49,174.3,174.42,3559.0,169.5233,169.6497,169.4649,169.5816,3559.0
2018-04-09 14:30:00,174.39,174.63,174.33,174.63,1500.0,169.5524,169.7858,169.4941,169.7858,1500.0
2018-04-09 14:35:00,174.56,174.56,174.32,174.43,3199.0,169.7177,169.7177,169.4844,169.5913,3199.0
2018-04-09 14:40:00,174.36,174.36,173.88,174.12,9088.0,169.5233,169.5233,169.0566,169.2899,9088.0
2018-04-09 14:45:00,174.14,174.5,174.0,174.41,31900.0,169.3094,169.6594,169.1733,169.5719,31900.0
2018-04-09 14:50:00,174.34,174.58,174.32,174.36,6887.0,169.5038,169.7372,169.4844,169.5233,6887.0
2018-04-09 14:55:00,174.42,174.56,174.37,174.56,3900.0,169.5816,169.7177,169.533,169.7177,3900.0
2018-04-09 15:00:00,174.58,174.79,174.43,174.74,3200.0,169.7372,169.9413,169.5913,169.8927,3200.0
2018-04-09 15:05:00,174.74,174.82,174.64,174.67,3300.0,169.8927,169.9705,169.7955,169.8247,3300.0
2018-04-09 15:10:00,174.68,174.73,174.27,174.35,5690.0,169.8344,169.883,169.4358,169.5135,5690.0
2018-04-09 15:15:00,174.19,174.26,173.81,173.83,3322.0,169.358,169.426,168.9885,169.008,3322.0
2018-04-09 15:20:00,173.82,173.84,173.52,173.67,6101.0,168.9982,169.0177,168.7066,168.8524,6101.0
2018-04-09 15:25:00,173.63,173.8,173.51,173.74,3900.0,168.8135,168.9788,168.6968,168.9205,3900.0
2018-04-09 15:30:00,173.66,173.89,173.35,173.35,7055.0,168.8427,169.0663,168.5413,168.5413,7055.0
2018-04-09 15:35:00,173.37,173.42,173.24,173.33,6786.0,168.5607,168.6093,168.4343,168.5218,6786.0
2018-04-09 15:40:00,173.24,173.37,173.0,173.37,11251.0,168.4343,168.5607,168.201,168.5607,11251.0
2018-04-09 15:45:00,173.26,173.31,172.7,172.73,14002.0,168.4538,168.5024,167.9093,167.9385,14002.0
2018-04-09 15:50:00,172.65,172.85,172.44,172.65,17316.0,167.8607,168.0552,167.6565,167.8607,17316.0
2018-04-09 15:55:00,172.6,172.67,171.66,171.94,64129.0,167.8121,167.8801,166.8982,167.1704,64129.0
2018-04-10 09:30:00,175.71,176.18,175.21,175.25,27392.0,170.8358,171.2928,170.3497,170.3886,27392.0
2018-04-10 09:35:00,175.08,175.5,175.05,175.42,8800.0,170.2233,170.6316,170.1941,170.5539,8800.0
2018-04-10 09:40:00,175.65,175.91,174.69,174.93,10888.0,170.7775,171.0303,169.8441,170.0775,10888.0
2018-04-10 09:45:00,175.39,175.44,174.76,175.42,10352.0,170.5247,170.5733,169.9122,170.5539,10352.0
2018-04-10 09:50:00,175.31,175.31,174.22,174.31,10932.0,170.4469,170.4469,169.3871,169.4747,10932.0
2018-04-10 09:55:00,174.3,174.63,174.06,174.46,3950.0,169.4649,169.7858,169.2316,169.6205,3950.0
2018-04-10 10:00:00,174.46,174.46,173.86,174.15,4900.0,169.6205,169.6205,169.0371,169.3191,4900.0
2018-04-10 10:05:00,174.17,174.29,173.73,174.21,7347.0,169.3385,169.4552,168.9107,169.3774,7347.0
2018-04-10 10:10:00,174.3,175.21,174.18,175.21,13066.0,169.4649,170.3497,169.3483,170.3497,13066.0
2018-04-10 10:15:00,175.24,175.43,175.0,175.16,18194.0,170.3789,170.5636,170.1455,170.3011,18194.0
2018-04-10 10:20:00,175.27,175.82,174.84,175.79,12235.0,170.408,170.9428,169.99,170.9136,12235.0
2018-04-10 10:25:00,175.75,176.09,175.56,175.67,16069.0,170.8747,171.2053,170.69,170.7969,16069.0
2018-04-10 10:30:00,175.63,176.34,175.63,176.22,7898.0,170.758,171.4483,170.758,171.3317,7898.0
2018-04-10 10:35:00,176.19,176.74,176.03,176.46,12847.0,171.3025,171.8372,171.1469,171.565,12847.0
2018-04-10 10:40:00,176.58,176.99,176.58,176.99,5872.0,171.6817,172.0803,171.6817,172.0803,5872.0
2018-04-10 10:45:00,177.0,177.34,176.83,176.83,5017.0,172.09,172.4206,171.9247,171.9247,5017.0
2018-04-10 10:50:00,176.88,177.35,176.79,177.35,6113.0,171.9734,172.4303,171.8859,172.4303,6113.0
2018-04-10 10:55:00,177.17,177.24,176.63,176.78,10195.0,172.2553,172.3234,171.7303,171.8761,10195.0
2018-04-10 11:00:00,176.87,177.49,176.86,177.34,8655.0,171.9636,172.5664,171.9539,172.4206,8655.0
2018-04-10 11:05:00,177.32,177.47,177.0,177.31,6404.0,172.4012,172.547,172.09,172.3914,6404.0
2018-04-10 11:10:00,177.22,177.34,176.94,177.34,7654.0,172.3039,172.4206,172.0317,172.4206,7654.0
2018-04-10 11:15:00,177.36,177.39,177.03,177.14,8001.0,172.44,172.4692,172.1192,172.2261,8001.0
2018-04-10 11:20:00,177.13,177.55,177.13,177.54,5563.0,172.2164,172.6248,172.2164,172.6151,5563.0
2018-04-10 11:25:00,177.59,177.74,176.96,177.1,7951.0,172.6637,172.8095,172.0511,172.1873,7951.0
2018-04-10 11:30:00,177.17,177.48,177.17,177.48,3851.0,172.2553,172.5567,172.2553,172.5567,3851.0
2018-04-10 11:35:00,177.33,177.65,177.28,177.54,4382.0,172.4109,172.722,172.3623,172.6151,4382.0
2018-04-10 11:40:00,177.64,177.9,176.96,176.96,7359.0,172.7123,172.9651,172.0511,172.0511,7359.0
2018-04-10 11:45:00,176.89,177.35,176.37,177.27,13722.0,171.9831,172.4303,171.4775,172.3525,13722.0
2018-04-10 11:50:00,177.18,178.11,177.08,178.0,13048.0,172.265,173.1692,172.1678,173.0623,13048.0
2018-04-10 11:55:00,178.1,178.34,177.87,178.09,7064.0,173.1595,173.3929,172.9359,173.1498,7064.0
2018-04-10 12:00:00,178.12,178.19,177.4,177.47,8982.0,173.179,173.247,172.4789,172.547,8982.0
2018-04-10 12:05:00,177.58,177.59,177.3,177.59,2100.0,172.6539,172.6637,172.3817,172.6637,2100.0
2018-04-10 12:10:00,177.62,177.76,177.22,177.29,5510.0,172.6928,172.8289,172.3039,172.372,5510.0
2018-04-10 12:15:00,177.2,177.24,176.84,176.84,6060.0,172.2845,172.3234,171.9345,171.9345,6060.0
2018-04-10 12:20:00,176.88,176.99,176.67,176.79,7607.0,171.9734,172.0803,171.7692,171.8859,7607.0
2018-04-10 12:25:00,176.66,176.78,175.95,176.37,13578.0,171.7595,171.8761,171.0692,171.4775,13578.0
2018-04-10 12:30:00,176.26,176.76,176.16,176.72,9287.0,171.3706,171.8567,171.2733,171.8178,9287.0
2018-04-10 12:35:00,176.76,176.79,176.44,176.47,7600.0,171.8567,171.8859,171.5456,171.5747,7600.0
2018-04-10 12:40:00,176.45,176.71,176.43,176.6,4818.0,171.5553,171.8081,171.5358,171.7011,4818.0
2018-04-10 12:45:00,176.44,176.78,176.13,176.58,6223.0,171.5456,171.8761,171.2442,171.6817,6223.0
2018-04-10 12:50:00,176.62,176.88,176.38,176.47,3796.0,171.7206,171.9734,171.4872,171.5747,3796.0
2018-04-10 12:55:00,176.51,176.77,176.34,176.34,4168.0,171.6136,171.8664,171.4483,171.4483,4168.0
2018-04-10 13:00:00,176.4,176.93,176.34,176.82,5427.0,171.5067,172.022,171.4483,171.915,5427.0
2018-04-10 13:05:00,176.69,176.92,176.43,176.72,6808.0,171.7886,172.0123,171.5358,171.8178,6808.0
2018-04-10 13:10:00,176.79,177.32,176.78,177.31,1800.0,171.8859,172.4012,171.8761,172.3914,1800.0
2018-04-10 13:15:00,177.14,177.33,177.01,177.09,4552.0,172.2261,172.4109,172.0998,172.1775,4552.0
2018-04-10 13:20:00,176.85,177.18,176.76,177.18,4600.0,171.9442,172.265,171.8567,172.265,4600.0
2018-04-10 13:25:00,177.2,177.42,177.0,177.4,3950.0,172.2845,172.4984,172.09,172.4789,3950.0
2018-04-10 13:30:00,177.45,177.59,177.11,177.51,6720.0,172.5275,172.6637,172.197,172.5859,6720.0
2018-04-10 13:35:00,177.38,177.62,177.23,177.62,4565.0,172.4595,172.6928,172.3137,172.6928,4565.0
2018-04-10 13:40:00,177.45,177.61,177.29,177.34,5404.0,172.5275,172.6831,172.372,172.4206,5404.0
2018-04-10 13:45:00,177.31,177.33,176.86,177.21,13566.0,172.3914,172.4109,171.9539,172.2942,13566.0
2018-04-10 13:50:00,177.25,177.66,177.15,177.56,3924.0,172.3331,172.7317,172.2359,172.6345,3924.0
2018-04-10 13:55:00,177.54,177.93,177.5,177.87,7693.0,172.6151,172.9942,172.5762,172.9359,7693.0
2018-04-10 14:00:00,177.9,177.95,177.51,177.51,4991.0,172.9651,173.0137,172.5859,172.5859,4991.0
2018-04-10 14:05:00,177.5,178.0,177.44,177.98,8174.0,172.5762,173.0623,172.5178,173.0428,8174.0
2018-04-10 14:10:00,178.01,178.08,177.8,177.86,3831.0,173.072,173.1401,172.8678,172.9262,3831.0
2018-04-10 14:15:00,177.84,178.23,177.81,178.04,6217.0,172.9067,173.2859,172.8776,173.1012,6217.0
2018-04-10 14:20:00,178.06,178.29,177.96,178.23,6414.0,173.1206,173.3442,173.0234,173.2859,6414.0
2018-04-10 14:25:00,178.2,178.24,177.84,177.97,4383.0,173.2567,173.2956,172.9067,173.0331,4383.0
2018-04-10 14:30:00,177.96,178.31,177.96,178.06,8488.0,173.0234,173.3637,173.0234,173.1206,8488.0
2018-04-10 14:35:00,178.02,178.05,177.45,177.77,7917.0,173.0817,173.1109,172.5275,172.8387,7917.0
2018-04-10 14:40:00,177.8,177.82,177.4,177.77,8186.0,172.8678,172.8873,172.4789,172.8387,8186.0
2018-04-10 14:45:00,177.8,178.16,177.7,177.83,7966.0,172.8678,173.2179,172.7706,172.897,7966.0
2018-04-10 14:50:00,177.87,178.43,177.86,178.35,9098.0,172.9359,173.4804,172.9262,173.4026,9098.0
2018-04-10 14:55:00,178.34,178.67,178.24,178.67,7781.0,173.3929,173.7137,173.2956,173.7137,7781.0
2018-04-10 15:00:00,178.65,178.74,178.07,178.18,14979.0,173.6943,173.7818,173.1304,173.2373,14979.0
2018-04-10 15:05:00,178.14,178.39,178.12,178.17,13889.0,173.1984,173.4415,173.179,173.2276,13889.0
2018-04-10 15:10:00,178.22,178.38,178.17,178.35,9546.0,173.2762,173.4318,173.2276,173.4026,9546.0
2018-04-10 15:15:00,178.21,178.62,178.14,178.62,14159.0,173.2665,173.6651,173.1984,173.6651,14159.0
2018-04-10 15:20:00,178.76,178.76,178.01,178.01,16000.0,173.8012,173.8012,173.072,173.072,16000.0
2018-04-10 15:25:00,177.96,178.05,177.62,178.05,11488.0,173.0234,173.1109,172.6928,173.1109,11488.0
2018-04-10 15:30:00,178.03,178.03,177.57,177.68,24496.0,173.0915,173.0915,172.6442,172.7512,24496.0
2018-04-10 15:35:00,177.74,178.3,177.74,178.17,23463.0,172.8095,173.354,172.8095,173.2276,23463.0
2018-04-10 15:40:00,178.21,178.55,178.11,178.23,16770.0,173.2665,173.597,173.1692,173.2859,16770.0
2018-04-10 15:45:00,178.15,178.41,177.95,178.19,16021.0,173.2081,173.4609,173.0137,173.247,16021.0
2018-04-10 15:50:00,178.23,178.42,178.04,178.05,26027.0,173.2859,173.4706,173.1012,173.1109,26027.0
2018-04-10 15:55:00,178.06,178.19,177.84,178.0,50564.0,173.1206,173.247,172.9067,173.0623,50564.0
2018-04-11 09:30:00,175.95,176.84,175.17,176.84,21701.0,171.0692,171.9345,170.3108,171.9345,21701.0
2018-04-11 09:35:00,176.84,177.86,176.35,176.49,16017.0,171.9345,172.9262,171.4581,171.5942,16017.0
2018-04-11 09:40:00,176.34,177.8,176.3,177.78,9128.0,171.4483,172.8678,171.4094,172.8484,9128.0
2018-04-11 09:45:00,177.72,178.34,177.4,177.64,11182.0,172.7901,173.3929,172.4789,172.7123,11182.0
2018-04-11 09:50:00,177.73,177.98,177.23,177.48,11589.0,172.7998,173.0428,172.3137,172.5567,11589.0
2018-04-11 09:55:00,177.36,177.77,177.06,177.47,13170.0,172.44,172.8387,172.1484,172.547,13170.0
2018-04-11 10:00:00,177.61,177.71,176.78,177.1,11443.0,172.6831,172.7803,171.8761,172.1873,11443.0
2018-04-11 10:05:00,176.79,176.92,176.4,176.5,7690.0,171.8859,172.0123,171.5067,171.6039,7690.0
2018-04-11 10:10:00,176.42,176.48,175.97,175.98,15900.0,171.5261,171.5845,171.0886,171.0983,15900.0
2018-04-11 10:15:00,175.9,176.15,175.8,175.99,6390.0,171.0205,171.2636,170.9233,171.108,6390.0
2018-04-11 10:20:00,176.14,176.24,175.87,176.24,5513.0,171.2539,171.3511,170.9914,171.3511,5513.0
2018-04-11 10:25:00,176.3,176.61,176.12,176.6,7888.0,171.4094,171.7109,171.2344,171.7011,7888.0
2018-04-11 10:30:00,176.55,177.0,176.4,176.81,12584.0,171.6525,172.09,171.5067,171.9053,12584.0
2018-04-11 10:35:00,176.63,176.75,176.52,176.66,4500.0,171.7303,171.847,171.6233,171.7595,4500.0
2018-04-11 10:40:00,176.66,176.66,176.23,176.51,5800.0,171.7595,171.7595,171.3414,171.6136,5800.0
2018-04-11 10:45:00,176.41,176.52,175.97,176.08,14161.0,171.5164,171.6233,171.0886,171.1956,14161.0
2018-04-11 10:50:00,176.06,176.22,175.95,175.99,8114.0,171.1761,171.3317,171.0692,171.108,8114.0
2018-04-11 10:55:00,176.0,176.03,175.55,175.58,14051.0,171.1178,171.1469,170.6803,170.7094,14051.0
2018-04-11 11:00:00,175.48,175.55,174.86,174.86,8228.0,170.6122,170.6803,170.0094,170.0094,8228.0
2018-04-11 11:05:00,175.01,175.25,174.79,175.21,10119.0,170.1552,170.3886,169.9413,170.3497,10119.0
2018-04-11 11:10:00,175.16,175.26,174.69,175.09,9771.0,170.3011,170.3983,169.8441,170.233,9771.0
2018-04-11 11:15:00,175.19,175.24,175.05,175.08,6408.0,170.3302,170.3789,170.1941,170.2233,6408.0
2018-04-11 11:20:00,175.07,175.16,174.76,175.15,19215.0,170.2136,170.3011,169.9122,170.2914,19215.0
2018-04-11 11:25:00,175.27,175.61,175.27,175.53,8228.0,170.408,170.7386,170.408,170.6608,8228.0
2018-04-11 11:30:00,175.76,175.77,175.5,175.61,6347.0,170.8844,170.8942,170.6316,170.7386,6347.0
2018-04-11 11:35:00,175.62,175.85,175.52,175.85,10700.0,170.7483,170.9719,170.6511,170.9719,10700.0
2018-04-11 11:40:00,175.92,176.36,175.87,176.35,12492.0,171.04,171.4678,170.9914,171.4581,12492.0
2018-04-11 11:45:00,176.37,176.52,176.21,176.45,8161.0,171.4775,171.6233,171.3219,171.5553,8161.0
2018-04-11 11:50:00,176.33,176.38,176.17,176.28,5130.0,171.4386,171.4872,171.2831,171.39,5130.0
2018-04-11 11:55:00,176.27,176.27,175.63,175.85,4172.0,171.3803,171.3803,170.758,170.9719,4172.0
2018-04-11 12:00:00,175.93,176.44,175.88,176.38,4600.0,171.0497,171.5456,171.0011,171.4872,4600.0
2018-04-11 12:05:00,176.38,176.38,176.05,176.09,2100.0,171.4872,171.4872,171.1664,171.2053,2100.0
2018-04-11 12:10:00,176.05,176.36,175.98,175.98,3730.0,171.1664,171.4678,171.0983,171.0983,3730.0
2018-04-11 12:15:00,175.96,176.03,175.64,175.68,5807.0,171.0789,171.1469,170.7678,170.8066,5807.0
2018-04-11 12:20:00,175.86,176.12,175.75,176.04,3598.0,170.9817,171.2344,170.8747,171.1567,3598.0
2018-04-11 12:25:00,175.82,175.9,175.66,175.67,2986.0,170.9428,171.0205,170.7872,170.7969,2986.0
2018-04-11 12:30:00,175.8,175.91,175.31,175.41,5007.0,170.9233,171.0303,170.4469,170.5441,5007.0
2018-04-11 12:35:00,175.38,175.46,175.09,175.27,4535.0,170.515,170.5928,170.233,170.408,4535.0
2018-04-11 12:40:00,175.17,175.46,175.17,175.44,3000.0,170.3108,170.5928,170.3108,170.5733,3000.0
2018-04-11 12:45:00,175.44,175.44,174.95,175.04,5034.0,170.5733,170.5733,170.0969,170.1844,5034.0
2018-04-11 12:50:00,175.2,175.2,174.75,174.87,5800.0,170.34,170.34,169.9024,170.0191,5800.0
2018-04-11 12:55:00,174.99,175.19,174.93,175.14,6500.0,170.1358,170.3302,170.0775,170.2816,6500.0
2018-04-11 13:00:00,175.23,175.48,175.2,175.48,4400.0,170.3691,170.6122,170.34,170.6122,4400.0
2018-04-11 13:05:00,175.44,175.54,175.2,175.43,5207.0,170.5733,170.6705,170.34,170.5636,5207.0
2018-04-11 13:10:00,175.23,175.23,174.92,175.05,11568.0,170.3691,170.3691,170.0677,170.1941,11568.0
2018-04-11 13:15:00,175.12,175.56,175.12,175.44,3200.0,170.2622,170.69,170.2622,170.5733,3200.0
2018-04-11 13:20:00,175.54,175.6,175.3,175.41,4930.0,170.6705,170.7289,170.4372,170.5441,4930.0
2018-04-11 13:25:00,175.34,175.39,175.1,175.15,3900.0,170.4761,170.5247,170.2427,170.2914,3900.0
2018-04-11 13:30:00,175.23,175.23,174.79,174.92,3529.0,170.3691,170.3691,169.9413,170.0677,3529.0
2018-04-11 13:35:00,174.95,175.02,174.81,174.99,7116.0,170.0969,170.165,169.9608,170.1358,7116.0
2018-04-11 13:40:00,174.95,174.95,174.61,174.77,5153.0,170.0969,170.0969,169.7663,169.9219,5153.0
2018-04-11 13:45:00,174.72,175.05,174.65,175.05,8058.0,169.8733,170.1941,169.8052,170.1941,8058.0
2018-04-11 13:50:00,175.17,175.21,174.88,174.9,2700.0,170.3108,170.3497,170.0288,170.0483,2700.0
2018-04-11 13:55:00,174.83,175.1,174.83,175.02,5464.0,169.9802,170.2427,169.9802,170.165,5464.0
2018-04-11 14:00:00,175.02,175.1,174.89,175.09,2893.0,170.165,170.2427,170.0386,170.233,2893.0
2018-04-11 14:05:00,175.06,175.12,174.35,174.35,5184.0,170.2038,170.2622,169.5135,169.5135,5184.0
2018-04-11 14:10:00,174.28,174.54,174.02,174.5,9819.0,169.4455,169.6983,169.1927,169.6594,9819.0
2018-04-11 14:15:00,174.56,175.09,174.38,175.07,7325.0,169.7177,170.233,169.5427,170.2136,7325.0
2018-04-11 14:20:00,175.0,175.12,174.86,175.0,3000.0,170.1455,170.2622,170.0094,170.1455,3000.0
2018-04-11 14:25:00,174.9,174.94,174.63,174.74,7416.0,170.0483,170.0872,169.7858,169.8927,7416.0
2018-04-11 14:30:00,174.81,175.08,174.8,174.88,7406.0,169.9608,170.2233,169.9511,170.0288,7406.0
2018-04-11 14:35:00,174.79,174.96,174.67,174.78,3860.0,169.9413,170.1066,169.8247,169.9316,3860.0
2018-04-11 14:40:00,174.8,175.02,174.63,174.64,5181.0,169.9511,170.165,169.7858,169.7955,5181.0
2018-04-11 14:45:00,174.57,174.64,174.41,174.5,2731.0,169.7274,169.7955,169.5719,169.6594,2731.0
2018-04-11 14:50:00,174.45,174.48,174.16,174.33,6887.0,169.6108,169.6399,169.3288,169.4941,6887.0
2018-04-11 14:55:00,174.42,174.87,174.42,174.87,8514.0,169.5816,170.0191,169.5816,170.0191,8514.0
2018-04-11 15:00:00,174.87,174.89,174.62,174.62,3253.0,170.0191,170.0386,169.7761,169.7761,3253.0
2018-04-11 15:05:00,174.75,174.76,174.05,174.21,6988.0,169.9024,169.9122,169.2219,169.3774,6988.0
2018-04-11 15:10:00,174.13,174.22,173.9,173.98,12093.0,169.2996,169.3871,169.076,169.1538,12093.0
2018-04-11 15:15:00,173.94,174.02,173.68,174.02,10459.0,169.1149,169.1927,168.8621,169.1927,10459.0
2018-04-11 15:20:00,173.95,173.96,173.67,173.83,7209.0,169.1246,169.1344,168.8524,169.008,7209.0
2018-04-11 15:25:00,173.87,174.1,173.76,173.91,9159.0,169.0469,169.2705,168.9399,169.0857,9159.0
2018-04-11 15:30:00,173.92,174.0,173.63,173.95,12009.0,169.0955,169.1733,168.8135,169.1246,12009.0
2018-04-11 15:35:00,173.86,173.93,173.77,173.77,10061.0,169.0371,169.1052,168.9496,168.9496,10061.0
2018-04-11 15:40:00,173.84,173.96,173.71,173.82,16683.0,169.0177,169.1344,168.8913,168.9982,16683.0
2018-04-11 15:45:00,173.76,173.97,173.74,173.85,14498.0,168.9399,169.1441,168.9205,169.0274,14498.0
2018-04-11 15:50:00,173.85,173.95,173.76,173.79,26481.0,169.0274,169.1246,168.9399,168.9691,26481.0
2018-04-11 15:55:00,173.77,173.97,173.65,173.94,76220.0,168.9496,169.1441,168.833,169.1149,76220.0
2018-04-12 09:30:00,175.0,175.29,174.39,175.03,17295.0,170.1455,170.4275,169.5524,170.1747,17295.0
2018-04-12 09:35:00,175.18,175.26,174.81,175.13,14830.0,170.3205,170.3983,169.9608,170.2719,14830.0
2018-04-12 09:40:00,174.99,175.89,174.99,175.59,2790.0,170.1358,171.0108,170.1358,170.7191,2790.0
2018-04-12 09:45:00,175.95,176.3,175.83,176.14,6052.0,171.0692,171.4094,170.9525,171.2539,6052.0
2018-04-12 09:50:00,176.03,176.64,176.03,176.64,7166.0,171.1469,171.74,171.1469,171.74,7166.0
2018-04-12 09:55:00,176.76,177.2,176.56,177.12,7631.0,171.8567,172.2845,171.6622,172.2067,7631.0
2018-04-12 10:00:00,177.05,177.07,176.5,176.5,4214.0,172.1386,172.1581,171.6039,171.6039,4214.0
2018-04-12 10:05:00,176.55,176.67,176.21,176.66,11769.0,171.6525,171.7692,171.3219,171.7595,11769.0
2018-04-12 10:10:00,176.67,176.71,176.41,176.61,6517.0,171.7692,171.8081,171.5164,171.7109,6517.0
2018-04-12 10:15:00,177.01,177.43,177.01,177.24,5759.0,172.0998,172.5081,172.0998,172.3234,5759.0
2018-04-12 10:20:00,177.28,177.34,177.1,177.14,2300.0,172.3623,172.4206,172.1873,172.2261,2300.0
2018-04-12 10:25:00,177.14,177.32,176.91,177.18,3300.0,172.2261,172.4012,172.0025,172.265,3300.0
2018-04-12 10:30:00,177.19,177.4,177.07,177.28,4000.0,172.2748,172.4789,172.1581,172.3623,4000.0
2018-04-12 10:35:00,177.28,177.37,176.81,176.9,7200.0,172.3623,172.4498,171.9053,171.9928,7200.0
2018-04-12 10:40:00,176.92,176.98,176.44,176.63,6900.0,172.0123,172.0706,171.5456,171.7303,6900.0
2018-04-12 10:45:00,176.69,176.69,175.94,176.37,15828.0,171.7886,171.7886,171.0594,171.4775,15828.0
2018-04-12 10:50:00,176.37,176.43,175.81,175.93,6972.0,171.4775,171.5358,170.933,171.0497,6972.0
2018-04-12 10:55:00,175.92,176.07,175.63,175.77,7512.0,171.04,171.1858,170.758,170.8942,7512.0
2018-04-12 11:00:00,175.75,176.13,175.75,176.13,4320.0,170.8747,171.2442,170.8747,171.2442,4320.0
2018-04-12 11:05:00,176.23,176.37,176.09,176.33,11900.0,171.3414,171.4775,171.2053,171.4386,11900.0
2018-04-12 11:10:00,176.29,176.46,176.12,176.44,10700.0,171.3997,171.565,171.2344,171.5456,10700.0
2018-04-12 11:15:00,176.43,176.7,176.42,176.7,6214.0,171.5358,171.7984,171.5261,171.7984,6214.0
2018-04-12 11:20:00,176.76,176.97,176.75,176.85,2722.0,171.8567,172.0609,171.847,171.9442,2722.0
2018-04-12 11:25:00,177.0,177.08,176.62,176.77,4222.0,172.09,172.1678,171.7206,171.8664,4222.0
2018-04-12 11:30:00,176.69,176.97,176.66,176.68,2835.0,171.7886,172.0609,171.7595,171.7789,2835.0
2018-04-12 11:35:00,176.68,177.08,176.64,177.08,3449.0,171.7789,172.1678,171.74,172.1678,3449.0
2018-04-12 11:40:00,177.09,177.29,177.01,177.08,5496.0,172.1775,172.372,172.0998,172.1678,5496.0
2018-04-12 11:45:00,177.08,177.25,176.58,176.67,5739.0,172.1678,172.3331,171.6817,171.7692,5739.0
2018-04-12 11:50:00,176.71,176.73,176.21,176.21,3400.0,171.8081,171.8275,171.3219,171.3219,3400.0
2018-04-12 11:55:00,176.2,176.5,176.01,176.5,4870.0,171.3122,171.6039,171.1275,171.6039,4870.0
2018-04-12 12:00:00,176.55,177.04,176.55,176.78,4671.0,171.6525,172.1289,171.6525,171.8761,4671.0
2018-04-12 12:05:00,176.79,176.8,176.52,176.61,1750.0,171.8859,171.8956,171.6233,171.7109,1750.0
2018-04-12 12:10:00,176.79,176.88,176.69,176.88,1800.0,171.8859,171.9734,171.7886,171.9734,1800.0
2018-04-12 12:15:00,176.87,176.95,176.61,176.93,3000.0,171.9636,172.0414,171.7109,172.022,3000.0
2018-04-12 12:20:00,176.91,176.91,176.58,176.66,2934.0,172.0025,172.0025,171.6817,171.7595,2934.0
2018-04-12 12:25:00,176.66,176.94,176.66,176.94,1712.0,171.7595,172.0317,171.7595,172.0317,1712.0
2018-04-12 12:30:00,177.04,177.1,176.88,176.9,2925.0,172.1289,172.1873,171.9734,171.9928,2925.0
2018-04-12 12:35:00,177.0,177.07,176.84,176.94,4875.0,172.09,172.1581,171.9345,172.0317,4875.0
2018-04-12 12:40:00,176.98,177.04,176.95,177.04,700.0,172.0706,172.1289,172.0414,172.1289,700.0
2018-04-12 12:45:00,177.09,177.32,177.07,177.21,5006.0,172.1775,172.4012,172.1581,172.2942,5006.0
2018-04-12 12:50:00,177.22,177.33,177.01,177.06,6285.0,172.3039,172.4109,172.0998,172.1484,6285.0
2018-04-12 12:55:00,177.07,177.27,177.07,177.25,2900.0,172.1581,172.3525,172.1581,172.3331,2900.0
2018-04-12 13:00:00,177.24,177.41,177.24,177.38,1540.0,172.3234,172.4887,172.3234,172.4595,1540.0
2018-04-12 13:05:00,177.35,177.59,177.22,177.28,4700.0,172.4303,172.6637,172.3039,172.3623,4700.0
2018-04-12 13:10:00,177.35,177.35,176.89,176.89,2505.0,172.4303,172.4303,171.9831,171.9831,2505.0
2018-04-12 13:15:00,176.86,176.86,176.42,176.55,3797.0,171.9539,171.9539,171.5261,171.6525,3797.0
2018-04-12 13:20:00,176.52,176.69,176.25,176.55,2549.0,171.6233,171.7886,171.3608,171.6525,2549.0
2018-04-12 13:25:00,176.41,176.5,176.18,176.2,1878.0,171.5164,171.6039,171.2928,171.3122,1878.0
2018-04-12 13:30:00,176.09,176.42,176.0,176.42,2005.0,171.2053,171.5261,171.1178,171.5261,2005.0
2018-04-12 13:35:00,176.42,176.8,176.42,176.65,1700.0,171.5261,171.8956,171.5261,171.7497,1700.0
2018-04-12 13:40:00,176.69,176.74,176.61,176.67,1231.0,171.7886,171.8372,171.7109,171.7692,1231.0
2018-04-12 13:45:00,176.75,176.93,176.37,176.92,3004.0,171.847,172.022,171.4775,172.0123,3004.0
2018-04-12 13:50:00,176.92,177.13,176.67,176.85,4114.0,172.0123,172.2164,171.7692,171.9442,4114.0
2018-04-12 13:55:00,176.65,176.67,176.21,176.31,5084.0,171.7497,171.7692,171.3219,171.4192,5084.0
2018-04-12 14:00:00,176.36,176.6,176.36,176.59,1700.0,171.4678,171.7011,171.4678,171.6914,1700.0
2018-04-12 14:05:00,176.53,176.67,176.38,176.55,5051.0,171.6331,171.7692,171.4872,171.6525,5051.0
2018-04-12 14:10:00,176.64,176.87,176.64,176.77,2232.0,171.74,171.9636,171.74,171.8664,2232.0
2018-04-12 14:15:00,176.86,177.14,176.86,176.94,2848.0,171.9539,172.2261,171.9539,172.0317,2848.0
2018-04-12 14:20:00,177.05,177.25,177.05,177.13,4750.0,172.1386,172.3331,172.1386,172.2164,4750.0
2018-04-12 14:25:00,177.06,177.26,177.02,177.21,1965.0,172.1484,172.3428,172.1095,172.2942,1965.0
2018-04-12 14:30:00,177.25,177.26,176.89,176.98,5110.0,172.3331,172.3428,171.9831,172.0706,5110.0
2018-04-12 14:35:00,176.94,176.94,176.64,176.9,3083.0,172.0317,172.0317,171.74,171.9928,3083.0
2018-04-12 14:40:00,176.93,176.93,176.75,176.82,3243.0,172.022,172.022,171.847,171.915,3243.0
2018-04-12 14:45:00,176.87,176.87,176.48,176.61,1600.0,171.9636,171.9636,171.5845,171.7109,1600.0
2018-04-12 14:50:00,176.57,176.92,176.53,176.87,4515.0,171.672,172.0123,171.6331,171.9636,4515.0
2018-04-12 14:55:00,176.89,177.29,176.89,177.29,3101.0,171.9831,172.372,171.9831,172.372,3101.0
2018-04-12 15:00:00,177.32,177.32,177.13,177.15,4125.0,172.4012,172.4012,172.2164,172.2359,4125.0
2018-04-12 15:05:00,177.17,177.17,176.84,176.84,4701.0,172.2553,172.2553,171.9345,171.9345,4701.0
2018-04-12 15:10:00,176.93,177.42,176.93,177.42,2439.0,172.022,172.4984,172.022,172.4984,2439.0
2018-04-12 15:15:00,177.42,177.42,177.15,177.38,4599.0,172.4984,172.4984,172.2359,172.4595,4599.0
2018-04-12 15:20:00,177.26,177.64,177.26,177.45,4631.0,172.3428,172.7123,172.3428,172.5275,4631.0
2018-04-12 15:25:00,177.5,177.59,177.38,177.44,4200.0,172.5762,172.6637,172.4595,172.5178,4200.0
2018-04-12 15:30:00,177.33,177.44,177.21,177.31,8674.0,172.4109,172.5178,172.2942,172.3914,8674.0
2018-04-12 15:35:00,177.31,177.61,177.28,177.58,9953.0,172.3914,172.6831,172.3623,172.6539,9953.0
2018-04-12 15:40:00,177.55,177.6,176.83,176.83,13627.0,172.6248,172.6734,171.9247,171.9247,13627.0
2018-04-12 15:45:00,176.79,176.86,176.5,176.72,19832.0,171.8859,171.9539,171.6039,171.8178,19832.0
2018-04-12 15:50:00,176.77,176.83,176.03,176.25,48962.0,171.8664,171.9247,171.1469,171.3608,48962.0
2018-04-12 15:55:00,176.25,176.45,176.15,176.32,58341.0,171.3608,171.5553,171.2636,171.4289,58341.0
2018-04-13 09:30:00,178.51,178.84,178.37,178.45,19170.0,173.5581,173.879,173.422,173.4998,19170.0
2018-04-13 09:35:00,178.39,178.74,178.31,178.43,5508.0,173.4415,173.7818,173.3637,173.4804,5508.0
2018-04-13 09:40:00,178.53,178.72,177.83,178.02,25441.0,173.5776,173.7623,172.897,173.0817,25441.0
2018-04-13 09:45:00,177.9,178.1,177.48,177.85,37003.0,172.9651,173.1595,172.5567,172.9165,37003.0
2018-04-13 09:50:00,177.92,178.32,177.75,178.06,9132.0,172.9845,173.3734,172.8192,173.1206,9132.0
2018-04-13 09:55:00,177.87,177.91,177.53,177.75,5088.0,172.9359,172.9748,172.6053,172.8192,5088.0
2018-04-13 10:00:00,177.74,177.79,177.19,177.41,7151.0,172.8095,172.8581,172.2748,172.4887,7151.0
2018-04-13 10:05:00,177.42,177.57,176.88,177.15,9749.0,172.4984,172.6442,171.9734,172.2359,9749.0
2018-04-13 10:10:00,177.19,177.27,176.72,177.23,9120.0,172.2748,172.3525,171.8178,172.3137,9120.0
2018-04-13 10:15:00,177.22,177.83,177.1,177.83,23120.0,172.3039,172.897,172.1873,172.897,23120.0
2018-04-13 10:20:00,177.97,177.97,177.06,177.06,7624.0,173.0331,173.0331,172.1484,172.1484,7624.0
2018-04-13 10:25:00,177.06,177.11,175.52,175.66,33454.0,172.1484,172.197,170.6511,170.7872,33454.0
2018-04-13 10:30:00,175.61,176.52,175.38,176.52,21125.0,170.7386,171.6233,170.515,171.6233,21125.0
2018-04-13 10:35:00,176.43,176.51,175.82,175.96,5185.0,171.5358,171.6136,170.9428,171.0789,5185.0
2018-04-13 10:40:00,176.29,176.58,175.9,176.58,9169.0,171.3997,171.6817,171.0205,171.6817,9169.0
2018-04-13 10:45:00,176.56,177.24,176.37,177.24,6741.0,171.6622,172.3234,171.4775,172.3234,6741.0
2018-04-13 10:50:00,177.11,177.21,176.8,176.95,11956.0,172.197,172.2942,171.8956,172.0414,11956.0
2018-04-13 10:55:00,176.99,176.99,176.42,176.42,8344.0,172.0803,172.0803,171.5261,171.5261,8344.0
2018-04-13 11:00:00,176.2,176.2,175.22,175.38,10247.0,171.3122,171.3122,170.3594,170.515,10247.0
2018-04-13 11:05:00,175.35,175.56,174.79,175.51,20608.0,170.4858,170.69,169.9413,170.6414,20608.0
2018-04-13 11:10:00,175.61,176.01,175.04,175.04,8384.0,170.7386,171.1275,170.1844,170.1844,8384.0
2018-04-13 11:15:00,175.0,175.42,175.0,175.14,5017.0,170.1455,170.5539,170.1455,170.2816,5017.0
2018-04-13 11:20:00,175.14,175.67,175.02,175.6,6480.0,170.2816,170.7969,170.165,170.7289,6480.0
2018-04-13 11:25:00,175.7,176.01,175.69,175.97,9310.0,170.8261,171.1275,170.8164,171.0886,9310.0
2018-04-13 11:30:00,175.97,176.27,175.79,175.87,5794.0,171.0886,171.3803,170.9136,170.9914,5794.0
2018-04-13 11:35:00,175.9,176.01,175.7,175.85,1901.0,171.0205,171.1275,170.8261,170.9719,1901.0
2018-04-13 11:40:00,175.7,176.02,175.55,176.0,3723.0,170.8261,171.1372,170.6803,171.1178,3723.0
2018-04-13 11:45:00,175.96,175.99,175.8,175.81,600.0,171.0789,171.108,170.9233,170.933,600.0
2018-04-13 11:50:00,175.83,176.18,175.62,175.82,9138.0,170.9525,171.2928,170.7483,170.9428,9138.0
2018-04-13 11:55:00,175.81,176.43,175.81,176.24,5573.0,170.933,171.5358,170.933,171.3511,5573.0
2018-04-13 12:00:00,176.19,176.42,176.03,176.22,7988.0,171.3025,171.5261,171.1469,171.3317,7988.0
2018-04-13 12:05:00,176.35,176.41,175.97,176.08,4209.0,171.4581,171.5164,171.0886,171.1956,4209.0
2018-04-13 12:10:00,176.11,176.38,176.09,176.28,2044.0,171.2247,171.4872,171.2053,171.39,2044.0
2018-04-13 12:15:00,176.29,176.36,176.25,176.25,2910.0,171.3997,171.4678,171.3608,171.3608,2910.0
2018-04-13 12:20:00,176.22,176.62,176.22,176.34,5291.0,171.3317,171.7206,171.3317,171.4483,5291.0
2018-04-13 12:25:00,176.32,176.33,175.81,176.06,8044.0,171.4289,171.4386,170.933,171.1761,8044.0
2018-04-13 12:30:00,176.18,176.18,175.74,175.76,5144.0,171.2928,171.2928,170.865,170.8844,5144.0
2018-04-13 12:35:00,175.71,175.71,175.36,175.44,4485.0,170.8358,170.8358,170.4955,170.5733,4485.0
2018-04-13 12:40:00,175.43,175.63,175.37,175.4,5057.0,170.5636,170.758,170.5052,170.5344,5057.0
2018-04-13 12:45:00,175.34,175.57,175.33,175.38,2787.0,170.4761,170.6997,170.4664,170.515,2787.0
2018-04-13 12:50:00,175.46,175.59,175.43,175.58,9412.0,170.5928,170.7191,170.5636,170.7094,9412.0
2018-04-13 12:55:00,175.59,175.89,175.59,175.83,4025.0,170.7191,171.0108,170.7191,170.9525,4025.0
2018-04-13 13:00:00,175.8,175.88,175.64,175.64,1306.0,170.9233,171.0011,170.7678,170.7678,1306.0
2018-04-13 13:05:00,175.74,175.92,175.66,175.85,2150.0,170.865,171.04,170.7872,170.9719,2150.0
2018-04-13 13:10:00,175.87,175.87,175.69,175.86,1299.0,170.9914,170.9914,170.8164,170.9817,1299.0
2018-04-13 13:15:00,176.09,176.17,175.9,175.9,3251.0,171.2053,171.2831,171.0205,171.0205,3251.0
2018-04-13 13:20:00,175.92,176.18,175.89,176.18,1325.0,171.04,171.2928,171.0108,171.2928,1325.0
2018-04-13 13:25:00,176.21,176.31,176.12,176.16,1925.0,171.3219,171.4192,171.2344,171.2733,1925.0
2018-04-13 13:30:00,176.21,176.28,175.98,176.13,1800.0,171.3219,171.39,171.0983,171.2442,1800.0
2018-04-13 13:35:00,175.95,175.99,175.78,175.81,5500.0,171.0692,171.108,170.9039,170.933,5500.0
2018-04-13 13:40:00,175.94,175.96,175.85,175.94,1895.0,171.0594,171.0789,170.9719,171.0594,1895.0
2018-04-13 13:45:00,175.85,175.89,175.79,175.87,1949.0,170.9719,171.0108,170.9136,170.9914,1949.0
2018-04-13 13:50:00,175.87,175.96,175.77,175.96,2947.0,170.9914,171.0789,170.8942,171.0789,2947.0
2018-04-13 13:55:00,175.85,175.85,175.69,175.73,3032.0,170.9719,170.9719,170.8164,170.8553,3032.0
2018-04-13 14:00:00,175.79,175.8,175.66,175.72,2515.0,170.9136,170.9233,170.7872,170.8455,2515.0
2018-04-13 14:05:00,175.75,175.78,175.59,175.75,4672.0,170.8747,170.9039,170.7191,170.8747,4672.0
2018-04-13 14:10:00,175.87,175.91,175.63,175.68,1814.0,170.9914,171.0303,170.758,170.8066,1814.0
2018-04-13 14:15:00,175.61,175.61,175.28,175.28,7518.0,170.7386,170.7386,170.4177,170.4177,7518.0
2018-04-13 14:20:00,175.37,175.42,175.22,175.35,2532.0,170.5052,170.5539,170.3594,170.4858,2532.0
2018-04-13 14:25:00,175.3,175.36,175.17,175.36,3578.0,170.4372,170.4955,170.3108,170.4955,3578.0
2018-04-13 14:30:00,175.4,175.7,175.28,175.55,3350.0,170.5344,170.8261,170.4177,170.6803,3350.0
2018-04-13 14:35:00,175.53,175.57,175.18,175.3,3075.0,170.6608,170.6997,170.3205,170.4372,3075.0
2018-04-13 14:40:00,175.27,175.35,175.06,175.22,6435.0,170.408,170.4858,170.2038,170.3594,6435.0
2018-04-13 14:45:00,175.3,175.32,174.96,175.01,6950.0,170.4372,170.4566,170.1066,170.1552,6950.0
2018-04-13 14:50:00,174.72,175.03,174.71,175.03,2912.0,169.8733,170.1747,169.8636,170.1747,2912.0
2018-04-13 14:55:00,175.01,175.01,174.56,174.66,5161.0,170.1552,170.1552,169.7177,169.8149,5161.0
2018-04-13 15:00:00,174.65,174.65,174.34,174.35,7778.0,169.8052,169.8052,169.5038,169.5135,7778.0
2018-04-13 15:05:00,174.25,174.4,174.12,174.12,5287.0,169.4163,169.5622,169.2899,169.2899,5287.0
2018-04-13 15:10:00,174.24,174.61,174.15,174.55,7836.0,169.4066,169.7663,169.3191,169.708,7836.0
2018-04-13 15:15:00,174.52,174.52,173.65,173.65,11795.0,169.6788,169.6788,168.833,168.833,11795.0
2018-04-13 15:20:00,173.71,173.86,173.54,173.61,9886.0,168.8913,169.0371,168.726,168.7941,9886.0
2018-04-13 15:25:00,173.54,173.76,173.5,173.62,13430.0,168.726,168.9399,168.6871,168.8038,13430.0
2018-04-13 15:30:00,173.64,173.82,173.33,173.66,12218.0,168.8232,168.9982,168.5218,168.8427,12218.0
2018-04-13 15:35:00,173.66,173.66,173.21,173.43,25563.0,168.8427,168.8427,168.4052,168.6191,25563.0
2018-04-13 15:40:00,173.45,173.75,173.17,173.17,66257.0,168.6385,168.9302,168.3663,168.3663,66257.0
2018-04-13 15:45:00,173.22,173.42,173.08,173.09,61832.0,168.4149,168.6093,168.2788,168.2885,61832.0
2018-04-13 15:50:00,173.14,173.42,172.94,173.2,57059.0,168.3371,168.6093,168.1427,168.3954,57059.0
2018-04-13 15:55:00,173.22,173.34,172.83,173.02,142008.0,168.4149,168.5316,168.0357,168.2204,142008.0
2018-04-16 09:30:00,174.68,174.8,172.51,173.04,47583.0,169.8344,169.9511,167.7246,168.2399,47583.0
2018-04-16 09:35:00,173.13,173.74,172.87,173.74,7859.0,168.3274,168.9205,168.0746,168.9205,7859.0
2018-04-16 09:40:00,173.78,174.13,173.19,174.13,11115.0,168.9594,169.2996,168.3857,169.2996,11115.0
2018-04-16 09:45:00,174.15,174.97,174.15,174.97,6153.0,169.3191,170.1163,169.3191,170.1163,6153.0
2018-04-16 09:50:00,174.89,175.08,174.28,174.69,25393.0,170.0386,170.2233,169.4455,169.8441,25393.0
2018-04-16 09:55:00,174.58,174.61,173.56,173.67,9708.0,169.7372,169.7663,168.7455,168.8524,9708.0
2018-04-16 10:00:00,173.8,175.0,173.73,174.88,21916.0,168.9788,170.1455,168.9107,170.0288,21916.0
2018-04-16 10:05:00,174.77,174.86,174.55,174.73,16786.0,169.9219,170.0094,169.708,169.883,16786.0
2018-04-16 10:10:00,174.74,175.38,174.5,175.32,45228.0,169.8927,170.515,169.6594,170.4566,45228.0
2018-04-16 10:15:00,175.33,175.69,175.14,175.3,14773.0,170.4664,170.8164,170.2816,170.4372,14773.0
2018-04-16 10:20:00,175.19,175.94,175.17,175.93,12341.0,170.3302,171.0594,170.3108,171.0497,12341.0
2018-04-16 10:25:00,175.92,176.52,175.84,176.39,7968.0,171.04,171.6233,170.9622,171.497,7968.0
2018-04-16 10:30:00,176.56,176.84,176.42,176.73,27686.0,171.6622,171.9345,171.5261,171.8275,27686.0
2018-04-16 10:35:00,176.73,176.73,176.21,176.22,7430.0,171.8275,171.8275,171.3219,171.3317,7430.0
2018-04-16 10:40:00,176.2,176.71,176.2,176.36,5500.0,171.3122,171.8081,171.3122,171.4678,5500.0
2018-04-16 10:45:00,176.58,176.58,175.83,175.96,14805.0,171.6817,171.6817,170.9525,171.0789,14805.0
2018-04-16 10:50:00,175.66,175.95,175.42,175.72,5900.0,170.7872,171.0692,170.5539,170.8455,5900.0
2018-04-16 10:55:00,175.84,175.9,175.15,175.15,8829.0,170.9622,171.0205,170.2914,170.2914,8829.0
2018-04-16 11:00:00,175.18,175.83,175.18,175.32,19668.0,170.3205,170.9525,170.3205,170.4566,19668.0
2018-04-16 11:05:00,175.37,175.55,174.86,175.06,13508.0,170.5052,170.6803,170.0094,170.2038,13508.0
2018-04-16 11:10:00,175.17,175.17,174.44,174.87,13250.0,170.3108,170.3108,169.601,170.0191,13250.0
2018-04-16 11:15:00,174.75,175.27,174.63,175.27,4720.0,169.9024,170.408,169.7858,170.408,4720.0
2018-04-16 11:20:00,175.21,175.78,175.16,175.7,5495.0,170.3497,170.9039,170.3011,170.8261,5495.0
2018-04-16 11:25:00,175.78,175.87,175.3,175.48,6202.0,170.9039,170.9914,170.4372,170.6122,6202.0
2018-04-16 11:30:00,175.64,175.65,175.08,175.19,3265.0,170.7678,170.7775,170.2233,170.3302,3265.0
2018-04-16 11:35:00,175.2,175.6,175.07,175.45,4697.0,170.34,170.7289,170.2136,170.583,4697.0
2018-04-16 11:40:00,175.66,175.66,174.51,174.53,14247.0,170.7872,170.7872,169.6691,169.6885,14247.0
2018-04-16 11:45:00,174.54,174.92,174.25,174.87,16369.0,169.6983,170.0677,169.4163,170.0191,16369.0
2018-04-16 11:50:00,174.87,175.01,174.49,174.49,6750.0,170.0191,170.1552,169.6497,169.6497,6750.0
2018-04-16 11:55:00,174.6,175.14,174.59,175.14,11117.0,169.7566,170.2816,169.7469,170.2816,11117.0
2018-04-16 12:00:00,175.14,175.5,175.09,175.42,5900.0,170.2816,170.6316,170.233,170.5539,5900.0
2018-04-16 12:05:00,175.46,175.56,175.33,175.54,2899.0,170.5928,170.69,170.4664,170.6705,2899.0
2018-04-16 12:10:00,175.68,175.88,175.47,175.65,5671.0,170.8066,171.0011,170.6025,170.7775,5671.0
2018-04-16 12:15:00,175.65,175.65,175.42,175.44,2946.0,170.7775,170.7775,170.5539,170.5733,2946.0
2018-04-16 12:20:00,175.45,175.67,175.35,175.6,6918.0,170.583,170.7969,170.4858,170.7289,6918.0
2018-04-16 12:25:00,175.6,175.68,175.43,175.43,3507.0,170.7289,170.8066,170.5636,170.5636,3507.0
2018-04-16 12:30:00,175.49,175.7,175.45,175.46,4954.0,170.6219,170.8261,170.583,170.5928,4954.0
2018-04-16 12:35:00,175.41,175.5,175.13,175.5,3590.0,170.5441,170.6316,170.2719,170.6316,3590.0
2018-04-16 12:40:00,175.54,175.74,175.54,175.74,2700.0,170.6705,170.865,170.6705,170.865,2700.0
2018-04-16 12:45:00,175.76,175.87,175.62,175.83,8202.0,170.8844,170.9914,170.7483,170.9525,8202.0
2018-04-16 12:50:00,175.88,176.28,175.67,175.67,12266.0,171.0011,171.39,170.7969,170.7969,12266.0
2018-04-16 12:55:00,175.68,175.89,175.6,175.6,5115.0,170.8066,171.0108,170.7289,170.7289,5115.0
2018-04-16 13:00:00,175.65,175.77,175.56,175.56,5389.0,170.7775,170.8942,170.69,170.69,5389.0
2018-04-16 13:05:00,175.61,175.84,175.58,175.82,6656.0,170.7386,170.9622,170.7094,170.9428,6656.0
2018-04-16 13:10:00,175.82,176.03,175.62,175.84,6996.0,170.9428,171.1469,170.7483,170.9622,6996.0
2018-04-16 13:15:00,175.83,175.84,175.46,175.57,4302.0,170.9525,170.9622,170.5928,170.6997,4302.0
2018-04-16 13:20:00,175.59,175.75,175.47,175.47,2401.0,170.7191,170.8747,170.6025,170.6025,2401.0
2018-04-16 13:25:00,175.4,175.44,175.09,175.33,5500.0,170.5344,170.5733,170.233,170.4664,5500.0
2018-04-16 13:30:00,175.33,175.77,175.33,175.77,7008.0,170.4664,170.8942,170.4664,170.8942,7008.0
2018-04-16 13:35:00,175.74,175.91,175.74,175.91,4473.0,170.865,171.0303,170.865,171.0303,4473.0
2018-04-16 13:40:00,175.95,175.99,175.64,175.83,4783.0,171.0692,171.108,170.7678,170.9525,4783.0
2018-04-16 13:45:00,175.84,175.91,175.7,175.83,5786.0,170.9622,171.0303,170.8261,170.9525,5786.0
2018-04-16 13:50:00,175.96,175.96,175.66,175.77,6663.0,171.0789,171.0789,170.7872,170.8942,6663.0
2018-04-16 13:55:00,175.71,175.87,175.68,175.87,4067.0,170.8358,170.9914,170.8066,170.9914,4067.0
2018-04-16 14:00:00,175.9,176.05,175.57,175.74,9123.0,171.0205,171.1664,170.6997,170.865,9123.0
2018-04-16 14:05:00,175.73,175.73,175.38,175.42,9637.0,170.8553,170.8553,170.515,170.5539,9637.0
2018-04-16 14:10:00,175.5,175.57,175.24,175.25,6105.0,170.6316,170.6997,170.3789,170.3886,6105.0
2018-04-16 14:15:00,175.3,175.51,175.25,175.25,4850.0,170.4372,170.6414,170.3886,170.3886,4850.0
2018-04-16 14:20:00,175.36,175.44,175.1,175.42,10678.0,170.4955,170.5733,170.2427,170.5539,10678.0
2018-04-16 14:25:00,175.42,175.42,174.92,175.21,4900.0,170.5539,170.5539,170.0677,170.3497,4900.0
2018-04-16 14:30:00,175.18,175.29,175.03,175.14,8959.0,170.3205,170.4275,170.1747,170.2816,8959.0
2018-04-16 14:35:00,175.21,175.28,174.99,175.11,8101.0,170.3497,170.4177,170.1358,170.2525,8101.0
2018-04-16 14:40:00,175.14,175.26,174.91,175.07,9331.0,170.2816,170.3983,170.058,170.2136,9331.0
2018-04-16 14:45:00,175.15,175.38,175.1,175.26,5211.0,170.2914,170.515,170.2427,170.3983,5211.0
2018-04-16 14:50:00,175.17,175.29,174.88,174.88,6281.0,170.3108,170.4275,170.0288,170.0288,6281.0
2018-04-16 14:55:00,174.85,175.14,174.75,175.14,6939.0,169.9997,170.2816,169.9024,170.2816,6939.0
2018-04-16 15:00:00,175.11,175.27,175.07,175.16,6000.0,170.2525,170.408,170.2136,170.3011,6000.0
2018-04-16 15:05:00,175.16,175.23,174.82,175.01,7947.0,170.3011,170.3691,169.9705,170.1552,7947.0
2018-04-16 15:10:00,175.06,175.26,174.93,175.12,7586.0,170.2038,170.3983,170.0775,170.2622,7586.0
2018-04-16 15:15:00,175.07,175.21,174.7,174.73,8174.0,170.2136,170.3497,169.8538,169.883,8174.0
2018-04-16 15:20:00,174.7,174.77,174.4,174.4,10996.0,169.8538,169.9219,169.5622,169.5622,10996.0
2018-04-16 15:25:00,174.4,174.76,174.34,174.7,28768.0,169.5622,169.9122,169.5038,169.8538,28768.0
2018-04-16 15:30:00,174.72,174.85,174.61,174.67,17728.0,169.8733,169.9997,169.7663,169.8247,17728.0
2018-04-16 15:35:00,174.68,174.74,174.39,174.6,13567.0,169.8344,169.8927,169.5524,169.7566,13567.0
2018-04-16 15:40:00,174.55,175.03,174.49,174.98,16905.0,169.708,170.1747,169.6497,170.1261,16905.0
2018-04-16 15:45:00,175.0,175.0,174.72,174.92,17114.0,170.1455,170.1455,169.8733,170.0677,17114.0
2018-04-16 15:50:00,174.92,175.01,174.82,174.85,15119.0,170.0677,170.1552,169.9705,169.9997,15119.0
2018-04-16 15:55:00,174.83,174.91,174.01,174.25,174590.0,169.9802,170.058,169.183,169.4163,174590.0
2018-04-17 09:30:00,175.89,176.77,175.4,176.77,40350.0,171.0108,171.8664,170.5344,171.8664,40350.0
2018-04-17 09:35:00,176.63,177.0,176.22,176.54,35218.0,171.7303,172.09,171.3317,171.6428,35218.0
2018-04-17 09:40:00,176.41,177.58,176.41,177.18,55402.0,171.5164,172.6539,171.5164,172.265,55402.0
2018-04-17 09:45:00,177.24,178.0,177.24,177.43,26127.0,172.3234,173.0623,172.3234,172.5081,26127.0
2018-04-17 09:50:00,177.29,177.61,177.14,177.59,16310.0,172.372,172.6831,172.2261,172.6637,16310.0
2018-04-17 09:55:00,177.67,178.19,177.52,177.64,27033.0,172.7414,173.247,172.5956,172.7123,27033.0
2018-04-17 10:00:00,177.53,178.06,177.53,177.99,16572.0,172.6053,173.1206,172.6053,173.0526,16572.0
2018-04-17 10:05:00,177.93,177.95,177.31,177.31,12553.0,172.9942,173.0137,172.3914,172.3914,12553.0
2018-04-17 10:10:00,177.21,177.25,176.64,177.14,19756.0,172.2942,172.3331,171.74,172.2261,19756.0
2018-04-17 10:15:00,177.11,177.35,176.76,176.81,20956.0,172.197,172.4303,171.8567,171.9053,20956.0
2018-04-17 10:20:00,176.78,177.07,176.38,176.81,17203.0,171.8761,172.1581,171.4872,171.9053,17203.0
2018-04-17 10:25:00,176.71,177.42,176.71,177.29,9022.0,171.8081,172.4984,171.8081,172.372,9022.0
2018-04-17 10:30:00,177.3,177.44,176.86,177.1,8351.0,172.3817,172.5178,171.9539,172.1873,8351.0
2018-04-17 10:35:00,177.13,177.29,176.77,176.84,16266.0,172.2164,172.372,171.8664,171.9345,16266.0
2018-04-17 10:40:00,176.88,176.88,176.54,176.86,5750.0,171.9734,171.9734,171.6428,171.9539,5750.0
2018-04-17 10:45:00,176.86,177.17,176.86,177.04,5919.0,171.9539,172.2553,171.9539,172.1289,5919.0
2018-04-17 10:50:00,176.97,177.43,176.93,177.43,11229.0,172.0609,172.5081,172.022,172.5081,11229.0
2018-04-17 10:55:00,177.45,177.51,177.18,177.2,3933.0,172.5275,172.5859,172.265,172.2845,3933.0
2018-04-17 11:00:00,177.23,177.46,177.22,177.3,11375.0,172.3137,172.5373,172.3039,172.3817,11375.0
2018-04-17 11:05:00,177.3,177.37,176.98,176.98,16452.0,172.3817,172.4498,172.0706,172.0706,16452.0
2018-04-17 11:10:00,177.08,177.59,177.08,177.5,4993.0,172.1678,172.6637,172.1678,172.5762,4993.0
2018-04-17 11:15:00,177.49,177.62,177.28,177.32,7522.0,172.5664,172.6928,172.3623,172.4012,7522.0
2018-04-17 11:20:00,177.33,177.51,177.26,177.49,20967.0,172.4109,172.5859,172.3428,172.5664,20967.0
2018-04-17 11:25:00,177.52,177.65,177.39,177.63,16977.0,172.5956,172.722,172.4692,172.7026,16977.0
2018-04-17 11:30:00,177.62,177.69,177.44,177.45,6617.0,172.6928,172.7609,172.5178,172.5275,6617.0
2018-04-17 11:35:00,177.56,177.59,177.34,177.39,11733.0,172.6345,172.6637,172.4206,172.4692,11733.0
2018-04-17 11:40:00,177.34,177.34,177.06,177.31,7474.0,172.4206,172.4206,172.1484,172.3914,7474.0
2018-04-17 11:45:00,177.31,177.78,177.26,177.68,8922.0,172.3914,172.8484,172.3428,172.7512,8922.0
2018-04-17 11:50:00,177.68,177.9,177.64,177.81,6029.0,172.7512,172.9651,172.7123,172.8776,6029.0
2018-04-17 11:55:00,177.87,178.1,177.77,177.92,12745.0,172.9359,173.1595,172.8387,172.9845,12745.0
2018-04-17 12:00:00,177.96,178.1,177.81,177.87,14817.0,173.0234,173.1595,172.8776,172.9359,14817.0
2018-04-17 12:05:00,177.83,177.98,177.71,177.85,12350.0,172.897,173.0428,172.7803,172.9165,12350.0
2018-04-17 12:10:00,177.79,177.87,177.6,177.6,7150.0,172.8581,172.9359,172.6734,172.6734,7150.0
2018-04-17 12:15:00,177.57,177.61,177.33,177.57,5494.0,172.6442,172.6831,172.4109,172.6442,5494.0
2018-04-17 12:20:00,177.61,177.92,177.54,177.68,8691.0,172.6831,172.9845,172.6151,172.7512,8691.0
2018-04-17 12:25:00,177.76,177.9,177.69,177.9,9885.0,172.8289,172.9651,172.7609,172.9651,9885.0
2018-04-17 12:30:00,177.92,177.96,177.74,177.74,5641.0,172.9845,173.0234,172.8095,172.8095,5641.0
2018-04-17 12:35:00,177.68,177.83,177.56,177.83,9730.0,172.7512,172.897,172.6345,172.897,9730.0
2018-04-17 12:40:00,177.79,177.93,177.79,177.8,3299.0,172.8581,172.9942,172.8581,172.8678,3299.0
2018-04-17 12:45:00,177.82,177.87,177.72,177.83,3927.0,172.8873,172.9359,172.7901,172.897,3927.0
2018-04-17 12:50:00,177.83,177.98,177.71,177.71,7674.0,172.897,173.0428,172.7803,172.7803,7674.0
2018-04-17 12:55:00,177.67,177.78,177.49,177.57,18655.0,172.7414,172.8484,172.5664,172.6442,18655.0
2018-04-17 13:00:00,177.56,177.74,177.39,177.68,5575.0,172.6345,172.8095,172.4692,172.7512,5575.0
2018-04-17 13:05:00,177.75,177.75,177.33,177.4,3745.0,172.8192,172.8192,172.4109,172.4789,3745.0
2018-04-17 13:10:00,177.39,177.55,177.31,177.42,5757.0,172.4692,172.6248,172.3914,172.4984,5757.0
2018-04-17 13:15:00,177.42,177.42,176.94,177.1,7988.0,172.4984,172.4984,172.0317,172.1873,7988.0
2018-04-17 13:20:00,176.99,177.07,176.9,176.99,2448.0,172.0803,172.1581,171.9928,172.0803,2448.0
2018-04-17 13:25:00,177.1,177.36,177.1,177.36,2785.0,172.1873,172.44,172.1873,172.44,2785.0
2018-04-17 13:30:00,177.38,177.38,177.11,177.24,3727.0,172.4595,172.4595,172.197,172.3234,3727.0
2018-04-17 13:35:00,177.2,177.45,177.2,177.38,3953.0,172.2845,172.5275,172.2845,172.4595,3953.0
2018-04-17 13:40:00,177.45,177.46,177.3,177.37,2873.0,172.5275,172.5373,172.3817,172.4498,2873.0
2018-04-17 13:45:00,177.35,178.15,177.35,178.1,24683.0,172.4303,173.2081,172.4303,173.1595,24683.0
2018-04-17 13:50:00,178.02,178.07,177.58,177.81,7545.0,173.0817,173.1304,172.6539,172.8776,7545.0
2018-04-17 13:55:00,177.75,177.85,177.71,177.8,5727.0,172.8192,172.9165,172.7803,172.8678,5727.0
2018-04-17 14:00:00,177.81,178.01,177.6,177.86,7208.0,172.8776,173.072,172.6734,172.9262,7208.0
2018-04-17 14:05:00,177.96,177.97,177.74,177.97,7256.0,173.0234,173.0331,172.8095,173.0331,7256.0
2018-04-17 14:10:00,177.88,177.95,177.68,177.75,12945.0,172.9456,173.0137,172.7512,172.8192,12945.0
2018-04-17 14:15:00,177.74,177.97,177.68,177.84,9245.0,172.8095,173.0331,172.7512,172.9067,9245.0
2018-04-17 14:20:00,177.78,177.78,177.42,177.49,7087.0,172.8484,172.8484,172.4984,172.5664,7087.0
2018-04-17 14:25:00,177.5,177.63,177.38,177.48,6070.0,172.5762,172.7026,172.4595,172.5567,6070.0
2018-04-17 14:30:00,177.55,177.84,177.55,177.84,5756.0,172.6248,172.9067,172.6248,172.9067,5756.0
2018-04-17 14:35:00,177.8,177.92,177.75,177.85,9949.0,172.8678,172.9845,172.8192,172.9165,9949.0
2018-04-17 14:40:00,177.87,178.0,177.85,177.85,4092.0,172.9359,173.0623,172.9165,172.9165,4092.0
2018-04-17 14:45:00,177.83,177.93,177.66,177.68,9077.0,172.897,172.9942,172.7317,172.7512,9077.0
2018-04-17 14:50:00,177.7,177.8,177.27,177.27,6793.0,172.7706,172.8678,172.3525,172.3525,6793.0
2018-04-17 14:55:00,177.27,177.53,177.25,177.53,5746.0,172.3525,172.6053,172.3331,172.6053,5746.0
2018-04-17 15:00:00,177.5,177.52,177.27,177.31,13955.0,172.5762,172.5956,172.3525,172.3914,13955.0
2018-04-17 15:05:00,177.34,177.62,177.29,177.61,8338.0,172.4206,172.6928,172.372,172.6831,8338.0
2018-04-17 15:10:00,177.59,177.94,177.59,177.78,7564.0,172.6637,173.004,172.6637,172.8484,7564.0
2018-04-17 15:15:00,177.75,178.11,177.62,178.11,9138.0,172.8192,173.1692,172.6928,173.1692,9138.0
2018-04-17 15:20:00,178.16,178.16,177.87,177.9,7557.0,173.2179,173.2179,172.9359,172.9651,7557.0
2018-04-17 15:25:00,177.89,177.98,177.8,177.88,6306.0,172.9553,173.0428,172.8678,172.9456,6306.0
2018-04-17 15:30:00,177.84,178.11,177.84,177.92,14987.0,172.9067,173.1692,172.9067,172.9845,14987.0
2018-04-17 15:35:00,177.98,178.0,177.82,177.83,11784.0,173.0428,173.0623,172.8873,172.897,11784.0
2018-04-17 15:40:00,177.84,178.0,177.69,177.95,13974.0,172.9067,173.0623,172.7609,173.0137,13974.0
2018-04-17 15:45:00,178.02,178.1,177.93,178.04,16601.0,173.0817,173.1595,172.9942,173.1012,16601.0
2018-04-17 15:50:00,178.04,178.05,177.82,177.86,19442.0,173.1012,173.1109,172.8873,172.9262,19442.0
2018-04-17 15:55:00,177.85,177.85,177.54,177.54,49690.0,172.9165,172.9165,172.6151,172.6151,49690.0
2018-04-18 09:30:00,179.64,181.11,179.35,180.37,66759.0,174.6568,176.086,174.3748,175.3665,66759.0
2018-04-18 09:35:00,180.44,180.75,179.52,179.91,55929.0,175.4346,175.736,174.5401,174.9193,55929.0
2018-04-18 09:40:00,179.85,181.19,179.79,180.75,55830.0,174.861,176.1638,174.8026,175.736,55830.0
2018-04-18 09:45:00,180.74,180.86,180.2,180.32,18042.0,175.7263,175.843,175.2013,175.3179,18042.0
2018-04-18 09:50:00,180.33,180.62,179.6,179.62,27725.0,175.3277,175.6096,174.6179,174.6374,27725.0
2018-04-18 09:55:00,179.62,180.49,179.58,179.93,55412.0,174.6374,175.4832,174.5985,174.9388,55412.0
2018-04-18 10:00:00,179.91,180.11,179.57,179.91,39242.0,174.9193,175.1138,174.5887,174.9193,39242.0
2018-04-18 10:05:00,179.92,179.92,179.0,179.26,32479.0,174.929,174.929,174.0346,174.2873,32479.0
2018-04-18 10:10:00,179.29,179.3,178.6,178.7,23392.0,174.3165,174.3262,173.6456,173.7429,23392.0
2018-04-18 10:15:00,178.73,179.7,178.65,179.49,15348.0,173.772,174.7151,173.6943,174.511,15348.0
2018-04-18 10:20:00,179.56,179.87,179.42,179.85,9928.0,174.579,174.8804,174.4429,174.861,9928.0
2018-04-18 10:25:00,179.82,180.0,179.57,179.71,21182.0,174.8318,175.0068,174.5887,174.7249,21182.0
2018-04-18 10:30:00,179.77,179.97,179.72,179.8,11992.0,174.7832,174.9776,174.7346,174.8124,11992.0
2018-04-18 10:35:00,179.83,180.2,179.8,180.19,22081.0,174.8415,175.2013,174.8124,175.1915,22081.0
2018-04-18 10:40:00,180.2,180.46,180.12,180.46,35241.0,175.2013,175.4541,175.1235,175.4541,35241.0
2018-04-18 10:45:00,180.5,180.87,180.5,180.61,22371.0,175.4929,175.8527,175.4929,175.5999,22371.0
2018-04-18 10:50:00,180.56,180.68,180.5,180.64,9037.0,175.5513,175.6679,175.4929,175.6291,9037.0
2018-04-18 10:55:00,180.57,180.71,180.37,180.65,5635.0,175.561,175.6971,175.3665,175.6388,5635.0
2018-04-18 11:00:00,180.51,180.88,180.51,180.82,22410.0,175.5027,175.8624,175.5027,175.8041,22410.0
2018-04-18 11:05:00,180.7,180.94,180.58,180.9,13876.0,175.6874,175.9207,175.5707,175.8818,13876.0
2018-04-18 11:10:00,180.84,180.85,180.56,180.66,11581.0,175.8235,175.8332,175.5513,175.6485,11581.0
2018-04-18 11:15:00,180.61,180.84,180.5,180.78,12874.0,175.5999,175.8235,175.4929,175.7652,12874.0
2018-04-18 11:20:00,180.75,181.29,180.7,180.81,25678.0,175.736,176.261,175.6874,175.7943,25678.0
2018-04-18 11:25:00,180.88,181.2,180.82,180.96,14173.0,175.8624,176.1735,175.8041,175.9402,14173.0
2018-04-18 11:30:00,180.78,180.78,180.35,180.64,15055.0,175.7652,175.7652,175.3471,175.6291,15055.0
2018-04-18 11:35:00,180.69,180.73,180.33,180.46,9416.0,175.6777,175.7166,175.3277,175.4541,9416.0
2018-04-18 11:40:00,180.45,180.45,180.29,180.4,5227.0,175.4443,175.4443,175.2888,175.3957,5227.0
2018-04-18 11:45:00,180.35,180.76,180.32,180.76,4673.0,175.3471,175.7457,175.3179,175.7457,4673.0
2018-04-18 11:50:00,180.81,181.18,180.81,181.16,16294.0,175.7943,176.1541,175.7943,176.1346,16294.0
2018-04-18 11:55:00,181.16,181.2,180.7,180.89,18189.0,176.1346,176.1735,175.6874,175.8721,18189.0
2018-04-18 12:00:00,180.97,181.27,180.78,180.85,18546.0,175.9499,176.2416,175.7652,175.8332,18546.0
2018-04-18 12:05:00,180.91,181.14,180.8,181.01,8020.0,175.8916,176.1152,175.7846,175.9888,8020.0
2018-04-18 12:10:00,181.01,181.25,181.0,181.04,12373.0,175.9888,176.2221,175.9791,176.018,12373.0
2018-04-18 12:15:00,181.02,181.14,180.93,181.04,6724.0,175.9985,176.1152,175.911,176.018,6724.0
2018-04-18 12:20:00,181.05,181.07,180.73,180.91,9373.0,176.0277,176.0471,175.7166,175.8916,9373.0
2018-04-18 12:25:00,180.97,181.03,180.84,180.89,6400.0,175.9499,176.0082,175.8235,175.8721,6400.0
2018-04-18 12:30:00,180.89,180.95,180.81,180.85,10150.0,175.8721,175.9305,175.7943,175.8332,10150.0
2018-04-18 12:35:00,180.92,180.93,180.7,180.71,6197.0,175.9013,175.911,175.6874,175.6971,6197.0
2018-04-18 12:40:00,180.73,180.93,180.73,180.93,5469.0,175.7166,175.911,175.7166,175.911,5469.0
2018-04-18 12:45:00,180.92,181.1,180.92,181.06,17931.0,175.9013,176.0763,175.9013,176.0374,17931.0
2018-04-18 12:50:00,181.04,181.23,180.99,181.07,6020.0,176.018,176.2027,175.9693,176.0471,6020.0
2018-04-18 12:55:00,181.05,181.44,181.05,181.32,8028.0,176.0277,176.4069,176.0277,176.2902,8028.0
2018-04-18 13:00:00,181.33,181.66,181.3,181.5,38461.0,176.2999,176.6208,176.2708,176.4652,38461.0
2018-04-18 13:05:00,181.45,181.57,181.34,181.4,15108.0,176.4166,176.5333,176.3096,176.368,15108.0
2018-04-18 13:10:00,181.4,181.5,181.35,181.46,8442.0,176.368,176.4652,176.3194,176.4263,8442.0
2018-04-18 13:15:00,181.45,181.5,180.56,180.72,21993.0,176.4166,176.4652,175.5513,175.7068,21993.0
2018-04-18 13:20:00,180.69,180.83,180.54,180.57,6252.0,175.6777,175.8138,175.5318,175.561,6252.0
2018-04-18 13:25:00,180.6,180.6,180.39,180.5,11678.0,175.5902,175.5902,175.386,175.4929,11678.0
2018-04-18 13:30:00,180.57,180.7,180.4,180.59,8669.0,175.561,175.6874,175.3957,175.5804,8669.0
2018-04-18 13:35:00,180.66,181.05,180.66,180.94,7695.0,175.6485,176.0277,175.6485,175.9207,7695.0
2018-04-18 13:40:00,180.93,180.94,180.57,180.68,7034.0,175.911,175.9207,175.561,175.6679,7034.0
2018-04-18 13:45:00,180.66,180.84,180.66,180.7,9087.0,175.6485,175.8235,175.6485,175.6874,9087.0
2018-04-18 13:50:00,180.74,180.74,180.54,180.54,6282.0,175.7263,175.7263,175.5318,175.5318,6282.0
2018-04-18 13:55:00,180.53,180.71,180.47,180.5,7836.0,175.5221,175.6971,175.4638,175.4929,7836.0
2018-04-18 14:00:00,180.45,180.56,180.32,180.56,3656.0,175.4443,175.5513,175.3179,175.5513,3656.0
2018-04-18 14:05:00,180.61,180.77,180.57,180.65,11567.0,175.5999,175.7555,175.561,175.6388,11567.0
2018-04-18 14:10:00,180.7,180.73,180.62,180.67,8750.0,175.6874,175.7166,175.6096,175.6582,8750.0
2018-04-18 14:15:00,180.68,180.74,180.52,180.52,8058.0,175.6679,175.7263,175.5124,175.5124,8058.0
2018-04-18 14:20:00,180.54,180.6,180.16,180.16,20835.0,175.5318,175.5902,175.1624,175.1624,20835.0
2018-04-18 14:25:00,180.13,180.58,180.13,180.5,8061.0,175.1332,175.5707,175.1332,175.4929,8061.0
2018-04-18 14:30:00,180.47,180.49,180.33,180.49,6079.0,175.4638,175.4832,175.3277,175.4832,6079.0
2018-04-18 14:35:00,180.46,180.72,180.37,180.39,7446.0,175.4541,175.7068,175.3665,175.386,7446.0
2018-04-18 14:40:00,180.34,180.38,180.15,180.17,8492.0,175.3374,175.3763,175.1527,175.1721,8492.0
2018-04-18 14:45:00,180.2,180.31,180.08,180.26,7038.0,175.2013,175.3082,175.0846,175.2596,7038.0
2018-04-18 14:50:00,180.26,180.36,180.15,180.3,12128.0,175.2596,175.3568,175.1527,175.2985,12128.0
2018-04-18 14:55:00,180.39,180.45,179.87,179.89,17869.0,175.386,175.4443,174.8804,174.8999,17869.0
2018-04-18 15:00:00,179.89,180.04,179.86,180.04,10987.0,174.8999,175.0457,174.8707,175.0457,10987.0
2018-04-18 15:05:00,180.13,180.3,180.13,180.28,15358.0,175.1332,175.2985,175.1332,175.279,15358.0
2018-04-18 15:10:00,180.28,180.45,180.09,180.09,14505.0,175.279,175.4443,175.0943,175.0943,14505.0
2018-04-18 15:15:00,180.05,180.34,180.05,180.3,19826.0,175.0554,175.3374,175.0554,175.2985,19826.0
2018-04-18 15:20:00,180.33,180.38,180.01,180.04,27560.0,175.3277,175.3763,175.0165,175.0457,27560.0
2018-04-18 15:25:00,180.06,180.15,179.94,179.94,32596.0,175.0651,175.1527,174.9485,174.9485,32596.0
2018-04-18 15:30:00,179.97,180.05,179.86,180.0,45880.0,174.9776,175.0554,174.8707,175.0068,45880.0
2018-04-18 15:35:00,179.96,180.34,179.96,180.24,28969.0,174.9679,175.3374,174.9679,175.2402,28969.0
2018-04-18 15:40:00,180.24,180.44,180.0,180.32,40341.0,175.2402,175.4346,175.0068,175.3179,40341.0
2018-04-18 15:45:00,180.28,180.31,179.95,179.95,55520.0,175.279,175.3082,174.9582,174.9582,55520.0
2018-04-18 15:50:00,179.99,180.25,179.49,180.22,94328.0,174.9971,175.2499,174.511,175.2207,94328.0
2018-04-18 15:55:00,180.2,180.29,179.94,180.03,100532.0,175.2013,175.2888,174.9485,175.036,100532.0
2018-04-19 09:30:00,174.0,175.5,173.0,174.89,189570.0,169.1733,170.6316,168.201,170.0386,189570.0
2018-04-19 09:35:00,174.89,175.75,173.07,174.06,115372.0,170.0386,170.8747,168.269,169.2316,115372.0
2018-04-19 09:40:00,174.01,175.32,172.75,173.2,80471.0,169.183,170.4566,167.9579,168.3954,80471.0
2018-04-19 09:45:00,173.35,174.54,173.01,174.45,92883.0,168.5413,169.6983,168.2107,169.6108,92883.0
2018-04-19 09:50:00,174.42,174.84,173.5,174.84,54898.0,169.5816,169.99,168.6871,169.99,54898.0
2018-04-19 09:55:00,174.72,175.5,174.64,175.14,87012.0,169.8733,170.6316,169.7955,170.2816,87012.0
2018-04-19 10:00:00,175.02,175.22,173.59,173.67,53369.0,170.165,170.3594,168.7746,168.8524,53369.0
2018-04-19 10:05:00,173.67,173.79,172.68,173.03,76453.0,168.8524,168.9691,167.8899,168.2302,76453.0
2018-04-19 10:10:00,172.96,173.5,172.05,172.24,76824.0,168.1621,168.6871,167.2773,167.4621,76824.0
2018-04-19 10:15:00,172.19,172.3,171.6,171.98,68002.0,167.4135,167.5204,166.8398,167.2093,68002.0
2018-04-19 10:20:00,171.98,172.28,170.9,171.92,43698.0,167.2093,167.501,166.1592,167.151,43698.0
2018-04-19 10:25:00,171.88,172.53,171.0,171.26,49869.0,167.1121,167.744,166.2565,166.5093,49869.0
2018-04-19 10:30:00,171.41,171.5,170.21,170.54,62343.0,166.6551,166.7426,165.4884,165.8092,62343.0
2018-04-19 10:35:00,170.54,170.87,169.78,170.16,64349.0,165.8092,166.1301,165.0703,165.4398,64349.0
2018-04-19 10:40:00,170.18,170.59,168.9,170.05,60884.0,165.4592,165.8578,164.2147,165.3328,60884.0
2018-04-19 10:45:00,169.99,170.56,169.01,169.65,76070.0,165.2745,165.8287,164.3217,164.9439,76070.0
2018-04-19 10:50:00,169.65,169.8,167.89,168.48,105650.0,164.9439,165.0898,163.2327,163.8064,105650.0
2018-04-19 10:55:00,168.44,170.29,168.44,170.19,82705.0,163.7675,165.5662,163.7675,165.4689,82705.0
2018-04-19 11:00:00,170.2,171.14,169.81,170.18,91406.0,165.4787,166.3926,165.0995,165.4592,91406.0
2018-04-19 11:05:00,170.08,170.26,169.28,169.79,39825.0,165.362,165.537,164.5842,165.08,39825.0
2018-04-19 11:10:00,169.8,170.23,169.59,169.78,45126.0,165.0898,165.5078,164.8856,165.0703,45126.0
2018-04-19 11:15:00,169.85,169.98,168.62,169.09,43721.0,165.1384,165.2648,163.9425,164.3995,43721.0
2018-04-19 11:20:00,169.0,169.22,167.8,167.95,39819.0,164.312,164.5258,163.1452,163.2911,39819.0
2018-04-19 11:25:00,167.97,168.6,166.23,167.24,98378.0,163.3105,163.923,161.6188,162.6008,98378.0
2018-04-19 11:30:00,167.25,167.94,166.19,167.59,80995.0,162.6105,163.2814,161.5799,162.9411,80995.0
2018-04-19 11:35:00,167.76,169.19,167.62,168.68,156606.0,163.1063,164.4967,162.9702,164.0008,156606.0
2018-04-19 11:40:00,168.63,169.1,168.53,169.0,77498.0,163.9522,164.4092,163.855,164.312,77498.0
2018-04-19 11:45:00,168.98,169.04,168.29,168.67,53663.0,164.2925,164.3508,163.6216,163.9911,53663.0
2018-04-19 11:50:00,168.67,169.1,168.22,168.97,57000.0,163.9911,164.4092,163.5536,164.2828,57000.0
2018-04-19 11:55:00,169.0,169.76,168.52,168.84,61524.0,164.312,165.0509,163.8453,164.1564,61524.0
2018-04-19 12:00:00,168.79,170.74,168.79,170.3,100990.0,164.1078,166.0037,164.1078,165.5759,100990.0
2018-04-19 12:05:00,170.42,170.63,169.66,169.81,61349.0,165.6926,165.8967,164.9536,165.0995,61349.0
2018-04-19 12:10:00,169.9,170.19,169.5,170.09,44608.0,165.187,165.4689,164.7981,165.3717,44608.0
2018-04-19 12:15:00,170.13,170.38,169.77,170.08,29237.0,165.4106,165.6537,165.0606,165.362,29237.0
2018-04-19 12:20:00,170.15,170.18,169.5,169.72,26997.0,165.4301,165.4592,164.7981,165.012,26997.0
2018-04-19 12:25:00,169.72,170.1,169.62,169.68,9623.0,165.012,165.3814,164.9148,164.9731,9623.0
2018-04-19 12:30:00,169.66,169.89,169.57,169.88,19136.0,164.9536,165.1773,164.8661,165.1675,19136.0
2018-04-19 12:35:00,169.89,170.08,169.6,169.86,32665.0,165.1773,165.362,164.8953,165.1481,32665.0
2018-04-19 12:40:00,169.83,169.94,169.6,169.85,24275.0,165.1189,165.2259,164.8953,165.1384,24275.0
2018-04-19 12:45:00,169.86,169.97,169.07,169.12,52731.0,165.1481,165.255,164.38,164.4286,52731.0
2018-04-19 12:50:00,169.1,169.3,168.98,169.02,61715.0,164.4092,164.6036,164.2925,164.3314,61715.0
2018-04-19 12:55:00,169.12,169.15,168.57,168.65,38336.0,164.4286,164.4578,163.8939,163.9717,38336.0
2018-04-19 13:00:00,168.58,169.13,168.33,168.74,23957.0,163.9036,164.4383,163.6605,164.0592,23957.0
2018-04-19 13:05:00,168.64,168.71,168.17,168.61,19755.0,163.9619,164.03,163.505,163.9328,19755.0
2018-04-19 13:10:00,168.62,169.03,168.62,168.76,24738.0,163.9425,164.3411,163.9425,164.0786,24738.0
2018-04-19 13:15:00,168.81,169.02,168.74,168.96,23162.0,164.1272,164.3314,164.0592,164.2731,23162.0
2018-04-19 13:20:00,168.96,169.11,168.68,168.79,19065.0,164.2731,164.4189,164.0008,164.1078,19065.0
2018-04-19 13:25:00,168.76,168.78,168.23,168.28,17056.0,164.0786,164.0981,163.5633,163.6119,17056.0
2018-04-19 13:30:00,168.21,168.37,168.05,168.13,21059.0,163.5439,163.6994,163.3883,163.4661,21059.0
2018-04-19 13:35:00,168.25,168.42,168.13,168.39,16148.0,163.5828,163.748,163.4661,163.7189,16148.0
2018-04-19 13:40:00,168.43,168.5,168.08,168.49,19607.0,163.7578,163.8258,163.4175,163.8161,19607.0
2018-04-19 13:45:00,168.51,168.78,168.48,168.68,18550.0,163.8355,164.0981,163.8064,164.0008,18550.0
2018-04-19 13:50:00,168.76,168.78,168.35,168.48,28806.0,164.0786,164.0981,163.68,163.8064,28806.0
2018-04-19 13:55:00,168.42,168.48,168.02,168.2,26834.0,163.748,163.8064,163.3591,163.5341,26834.0
2018-04-19 14:00:00,168.12,168.35,166.95,166.95,41331.0,163.4564,163.68,162.3188,162.3188,41331.0
2018-04-19 14:05:00,166.99,167.12,166.42,166.47,43192.0,162.3577,162.4841,161.8035,161.8521,43192.0
2018-04-19 14:10:00,166.47,166.5,165.78,165.98,49134.0,161.8521,161.8813,161.1813,161.3757,49134.0
2018-04-19 14:15:00,165.95,166.18,165.75,166.09,61463.0,161.3466,161.5702,161.1521,161.4827,61463.0
2018-04-19 14:20:00,166.09,166.68,165.89,166.68,40368.0,161.4827,162.0563,161.2882,162.0563,40368.0
2018-04-19 14:25:00,166.68,167.08,166.63,167.08,23635.0,162.0563,162.4452,162.0077,162.4452,23635.0
2018-04-19 14:30:00,167.02,167.07,166.57,166.87,21668.0,162.3869,162.4355,161.9494,162.241,21668.0
2018-04-19 14:35:00,166.88,167.57,166.64,167.57,25919.0,162.2508,162.9216,162.0174,162.9216,25919.0
2018-04-19 14:40:00,167.59,168.11,167.5,167.79,39846.0,162.9411,163.4466,162.8536,163.1355,39846.0
2018-04-19 14:45:00,167.79,167.79,167.44,167.69,21852.0,163.1355,163.1355,162.7952,163.0383,21852.0
2018-04-19 14:50:00,167.68,168.05,167.54,167.98,28138.0,163.0286,163.3883,162.8925,163.3202,28138.0
2018-04-19 14:55:00,168.02,168.44,167.82,168.44,32513.0,163.3591,163.7675,163.1647,163.7675,32513.0
2018-04-19 15:00:00,168.32,168.35,167.91,167.91,18826.0,163.6508,163.68,163.2522,163.2522,18826.0
2018-04-19 15:05:00,167.81,167.81,167.52,167.53,16559.0,163.155,163.155,162.873,162.8827,16559.0
2018-04-19 15:10:00,167.5,167.62,166.76,166.85,37908.0,162.8536,162.9702,162.1341,162.2216,37908.0
2018-04-19 15:15:00,166.81,167.36,166.72,167.36,25945.0,162.1827,162.7174,162.0952,162.7174,25945.0
2018-04-19 15:20:00,167.38,167.4,166.96,166.96,18915.0,162.7369,162.7563,162.3285,162.3285,18915.0
2018-04-19 15:25:00,166.96,167.14,166.93,166.99,43536.0,162.3285,162.5035,162.2994,162.3577,43536.0
2018-04-19 15:30:00,167.01,167.4,166.75,167.4,43478.0,162.3772,162.7563,162.1244,162.7563,43478.0
2018-04-19 15:35:00,167.53,168.27,167.53,168.0,48788.0,162.8827,163.6022,162.8827,163.3397,48788.0
2018-04-19 15:40:00,167.93,168.17,167.78,168.17,49662.0,163.2716,163.505,163.1258,163.505,49662.0
2018-04-19 15:45:00,168.1,168.82,168.09,168.73,71485.0,163.4369,164.1369,163.4272,164.0494,71485.0
2018-04-19 15:50:00,168.77,169.5,168.74,168.78,93727.0,164.0883,164.7981,164.0592,164.0981,93727.0
2018-04-19 15:55:00,168.78,168.93,167.84,168.22,152323.0,164.0981,164.2439,163.1841,163.5536,152323.0
2018-04-20 09:30:00,169.9,170.18,168.26,168.36,136342.0,165.187,165.4592,163.5925,163.6897,136342.0
2018-04-20 09:35:00,168.38,169.53,168.08,169.18,62223.0,163.7092,164.8272,163.4175,164.487,62223.0
2018-04-20 09:40:00,169.25,169.63,168.93,168.94,34687.0,164.555,164.9245,164.2439,164.2536,34687.0
2018-04-20 09:45:00,168.98,169.45,168.85,169.26,40722.0,164.2925,164.7495,164.1661,164.5647,40722.0
2018-04-20 09:50:00,169.39,169.39,167.7,167.72,56523.0,164.6911,164.6911,163.048,163.0675,56523.0
2018-04-20 09:55:00,167.75,168.44,167.46,168.14,37968.0,163.0966,163.7675,162.8147,163.4758,37968.0
2018-04-20 10:00:00,168.09,168.12,167.18,167.18,33547.0,163.4272,163.4564,162.5424,162.5424,33547.0
2018-04-20 10:05:00,167.08,167.56,167.02,167.35,17504.0,162.4452,162.9119,162.3869,162.7077,17504.0
2018-04-20 10:10:00,167.36,167.36,166.02,166.25,29075.0,162.7174,162.7174,161.4146,161.6382,29075.0
2018-04-20 10:15:00,166.25,167.2,166.25,167.0,35568.0,161.6382,162.5619,161.6382,162.3674,35568.0
2018-04-20 10:20:00,167.0,167.49,167.0,167.23,16731.0,162.3674,162.8438,162.3674,162.5911,16731.0
2018-04-20 10:25:00,167.2,167.96,167.19,167.95,21581.0,162.5619,163.3008,162.5522,163.2911,21581.0
2018-04-20 10:30:00,167.97,168.01,167.55,167.84,11306.0,163.3105,163.3494,162.9022,163.1841,11306.0
2018-04-20 10:35:00,167.89,168.0,167.47,167.65,20499.0,163.2327,163.3397,162.8244,162.9994,20499.0
2018-04-20 10:40:00,167.66,167.68,167.09,167.2,25287.0,163.0091,163.0286,162.4549,162.5619,25287.0
2018-04-20 10:45:00,167.19,167.38,166.66,166.66,17032.0,162.5522,162.7369,162.0369,162.0369,17032.0
2018-04-20 10:50:00,166.66,166.77,166.02,166.34,12874.0,162.0369,162.1438,161.4146,161.7257,12874.0
2018-04-20 10:55:00,166.31,166.5,166.05,166.15,13145.0,161.6966,161.8813,161.4438,161.541,13145.0
2018-04-20 11:00:00,166.05,166.09,165.78,165.91,27962.0,161.4438,161.4827,161.1813,161.3077,27962.0
2018-04-20 11:05:00,165.92,166.02,165.16,165.16,24754.0,161.3174,161.4146,160.5785,160.5785,24754.0
2018-04-20 11:10:00,165.13,165.13,164.41,164.54,42332.0,160.5493,160.5493,159.8493,159.9757,42332.0
2018-04-20 11:15:00,164.62,165.1,164.54,164.89,23772.0,160.0535,160.5201,159.9757,160.316,23772.0
2018-04-20 11:20:00,164.94,165.07,164.73,164.79,15552.0,160.3646,160.491,160.1604,160.2187,15552.0
2018-04-20 11:25:00,164.85,165.0,164.58,164.81,17275.0,160.2771,160.4229,160.0146,160.2382,17275.0
2018-04-20 11:30:00,164.7,165.64,164.7,165.64,16270.0,160.1312,161.0452,160.1312,161.0452,16270.0
2018-04-20 11:35:00,165.77,166.05,165.67,165.95,37999.0,161.1716,161.4438,161.0743,161.3466,37999.0
2018-04-20 11:40:00,165.93,166.53,165.79,166.05,29861.0,161.3271,161.9105,161.191,161.4438,29861.0
2018-04-20 11:45:00,166.05,166.05,165.47,165.6,24018.0,161.4438,161.4438,160.8799,161.0063,24018.0
2018-04-20 11:50:00,165.6,165.61,165.27,165.35,11015.0,161.0063,161.016,160.6854,160.7632,11015.0
2018-04-20 11:55:00,165.38,165.47,165.06,165.06,15878.0,160.7924,160.8799,160.4812,160.4812,15878.0
2018-04-20 12:00:00,165.14,165.21,164.06,164.45,43290.0,160.559,160.6271,159.509,159.8882,43290.0
2018-04-20 12:05:00,164.45,164.79,164.35,164.53,18482.0,159.8882,160.2187,159.7909,159.9659,18482.0
2018-04-20 12:10:00,164.59,164.6,164.19,164.19,24371.0,160.0243,160.034,159.6354,159.6354,24371.0
2018-04-20 12:15:00,164.16,164.25,163.43,163.59,23886.0,159.6062,159.6937,158.8965,159.052,23886.0
2018-04-20 12:20:00,163.72,164.1,163.62,164.01,12654.0,159.1784,159.5479,159.0812,159.4604,12654.0
2018-04-20 12:25:00,163.92,163.92,163.26,163.77,25879.0,159.3729,159.3729,158.7312,159.227,25879.0
2018-04-20 12:30:00,163.85,164.11,163.48,163.93,12782.0,159.3048,159.5576,158.9451,159.3826,12782.0
2018-04-20 12:35:00,164.11,164.64,164.11,164.51,24471.0,159.5576,160.0729,159.5576,159.9465,24471.0
2018-04-20 12:40:00,164.5,164.68,163.72,163.72,18192.0,159.9368,160.1118,159.1784,159.1784,18192.0
2018-04-20 12:45:00,163.81,164.13,163.67,163.79,11850.0,159.2659,159.577,159.1298,159.2465,11850.0
2018-04-20 12:50:00,163.79,164.17,163.68,164.06,6429.0,159.2465,159.6159,159.1395,159.509,6429.0
2018-04-20 12:55:00,164.17,164.17,163.74,163.92,10352.0,159.6159,159.6159,159.1979,159.3729,10352.0
2018-04-20 13:00:00,163.92,163.92,163.32,163.4,11213.0,159.3729,159.3729,158.7895,158.8673,11213.0
2018-04-20 13:05:00,163.41,163.64,163.35,163.64,15736.0,158.877,159.1006,158.8187,159.1006,15736.0
2018-04-20 13:10:00,163.65,164.62,163.65,164.49,13371.0,159.1104,160.0535,159.1104,159.9271,13371.0
2018-04-20 13:15:00,164.42,164.59,164.2,164.33,7985.0,159.859,160.0243,159.6451,159.7715,7985.0
2018-04-20 13:20:00,164.36,164.36,163.75,164.0,15588.0,159.8007,159.8007,159.2076,159.4507,15588.0
2018-04-20 13:25:00,164.14,164.98,164.07,164.48,17616.0,159.5868,160.4035,159.5187,159.9173,17616.0
2018-04-20 13:30:00,164.51,164.52,164.09,164.16,17019.0,159.9465,159.9562,159.5382,159.6062,17019.0
2018-04-20 13:35:00,164.29,164.34,164.07,164.23,12900.0,159.7326,159.7812,159.5187,159.6743,12900.0
2018-04-20 13:40:00,164.32,164.78,164.31,164.67,10703.0,159.7618,160.209,159.7521,160.1021,10703.0
2018-04-20 13:45:00,164.62,164.7,164.49,164.54,8736.0,160.0535,160.1312,159.9271,159.9757,8736.0
2018-04-20 13:50:00,164.53,164.71,164.47,164.49,9254.0,159.9659,160.141,159.9076,159.9271,9254.0
2018-04-20 13:55:00,164.46,164.54,164.24,164.31,9567.0,159.8979,159.9757,159.684,159.7521,9567.0
2018-04-20 14:00:00,164.33,164.34,164.19,164.29,9099.0,159.7715,159.7812,159.6354,159.7326,9099.0
2018-04-20 14:05:00,164.33,164.4,164.05,164.15,12595.0,159.7715,159.8396,159.4993,159.5965,12595.0
2018-04-20 14:10:00,164.09,164.26,164.01,164.01,11398.0,159.5382,159.7034,159.4604,159.4604,11398.0
2018-04-20 14:15:00,164.03,164.14,163.81,163.94,16759.0,159.4798,159.5868,159.2659,159.3923,16759.0
2018-04-20 14:20:00,163.92,163.92,163.61,163.8,22658.0,159.3729,159.3729,159.0715,159.2562,22658.0
2018-04-20 14:25:00,163.79,163.9,163.59,163.9,10243.0,159.2465,159.3534,159.052,159.3534,10243.0
2018-04-20 14:30:00,163.98,164.05,163.84,163.88,15877.0,159.4312,159.4993,159.2951,159.334,15877.0
2018-04-20 14:35:00,163.91,164.11,163.79,163.95,16417.0,159.3631,159.5576,159.2465,159.402,16417.0
2018-04-20 14:40:00,164.06,164.21,163.86,163.86,10481.0,159.509,159.6548,159.3145,159.3145,10481.0
2018-04-20 14:45:00,163.82,163.98,163.69,163.8,13094.0,159.2756,159.4312,159.1493,159.2562,13094.0
2018-04-20 14:50:00,163.85,163.86,163.61,163.62,9207.0,159.3048,159.3145,159.0715,159.0812,9207.0
2018-04-20 14:55:00,163.64,163.73,163.54,163.61,14497.0,159.1006,159.1881,159.0034,159.0715,14497.0
2018-04-20 15:00:00,163.6,163.6,163.16,163.24,34823.0,159.0617,159.0617,158.634,158.7117,34823.0
2018-04-20 15:05:00,163.2,163.25,162.62,162.64,22226.0,158.6728,158.7215,158.1089,158.1284,22226.0
2018-04-20 15:10:00,162.64,163.16,162.64,163.13,14391.0,158.1284,158.634,158.1284,158.6048,14391.0
2018-04-20 15:15:00,163.11,163.26,162.86,162.9,20823.0,158.5853,158.7312,158.3423,158.3812,20823.0
2018-04-20 15:20:00,163.0,163.13,162.9,163.11,22972.0,158.4784,158.6048,158.3812,158.5853,22972.0
2018-04-20 15:25:00,163.1,163.13,162.95,163.04,16905.0,158.5756,158.6048,158.4298,158.5173,16905.0
2018-04-20 15:30:00,163.08,163.11,162.93,163.02,26713.0,158.5562,158.5853,158.4103,158.4978,26713.0
2018-04-20 15:35:00,162.99,163.3,162.95,163.02,26650.0,158.4687,158.7701,158.4298,158.4978,26650.0
2018-04-20 15:40:00,163.03,163.29,162.97,163.03,40303.0,158.5076,158.7603,158.4492,158.5076,40303.0
2018-04-20 15:45:00,163.04,163.09,162.94,163.09,44656.0,158.5173,158.5659,158.4201,158.5659,44656.0
2018-04-20 15:50:00,163.07,163.11,162.76,162.95,76223.0,158.5464,158.5853,158.245,158.4298,76223.0
2018-04-20 15:55:00,162.95,163.24,162.82,163.21,141026.0,158.4298,158.7117,158.3034,158.6826,141026.0
2018-04-23 09:30:00,163.03,164.05,162.82,163.53,48297.0,158.5076,159.4993,158.3034,158.9937,48297.0
2018-04-23 09:35:00,163.7,163.85,163.14,163.15,12043.0,159.159,159.3048,158.6145,158.6242,12043.0
2018-04-23 09:40:00,163.02,163.27,162.72,162.85,11561.0,158.4978,158.7409,158.2062,158.3326,11561.0
2018-04-23 09:45:00,162.65,163.06,162.27,162.67,30635.0,158.1381,158.5367,157.7686,158.1575,30635.0
2018-04-23 09:50:00,162.65,162.71,161.98,162.48,29101.0,158.1381,158.1964,157.4867,157.9728,29101.0
2018-04-23 09:55:00,162.49,163.89,162.43,163.78,29587.0,157.9825,159.3437,157.9242,159.2368,29587.0
2018-04-23 10:00:00,163.71,163.88,163.46,163.84,31204.0,159.1687,159.334,158.9256,159.2951,31204.0
2018-04-23 10:05:00,163.85,164.63,163.62,163.7,33193.0,159.3048,160.0632,159.0812,159.159,33193.0
2018-04-23 10:10:00,163.55,163.9,163.36,163.43,10632.0,159.0131,159.3534,158.8284,158.8965,10632.0
2018-04-23 10:15:00,163.54,163.79,163.51,163.69,8266.0,159.0034,159.2465,158.9742,159.1493,8266.0
2018-04-23 10:20:00,163.65,163.91,163.5,163.83,6805.0,159.1104,159.3631,158.9645,159.2854,6805.0
2018-04-23 10:25:00,163.98,164.04,163.29,163.37,12076.0,159.4312,159.4895,158.7603,158.8381,12076.0
2018-04-23 10:30:00,163.31,163.42,163.02,163.35,9778.0,158.7798,158.8867,158.4978,158.8187,9778.0
2018-04-23 10:35:00,163.36,163.36,162.78,163.05,7550.0,158.8284,158.8284,158.2645,158.527,7550.0
2018-04-23 10:40:00,163.06,163.11,162.85,162.97,7214.0,158.5367,158.5853,158.3326,158.4492,7214.0
2018-04-23 10:45:00,162.97,163.86,162.97,163.86,11404.0,158.4492,159.3145,158.4492,159.3145,11404.0
2018-04-23 10:50:00,163.89,164.04,163.64,163.82,13598.0,159.3437,159.4895,159.1006,159.2756,13598.0
2018-04-23 10:55:00,163.87,163.95,163.7,163.8,11052.0,159.3243,159.402,159.159,159.2562,11052.0
2018-04-23 11:00:00,163.75,164.23,163.73,164.22,16700.0,159.2076,159.6743,159.1881,159.6645,16700.0
2018-04-23 11:05:00,164.27,164.69,164.2,164.61,12856.0,159.7132,160.1215,159.6451,160.0437,12856.0
2018-04-23 11:10:00,164.51,164.95,164.48,164.66,10723.0,159.9465,160.3743,159.9173,160.0923,10723.0
2018-04-23 11:15:00,164.66,164.95,164.6,164.84,11694.0,160.0923,160.3743,160.034,160.2673,11694.0
2018-04-23 11:20:00,164.81,164.84,164.36,164.56,6121.0,160.2382,160.2673,159.8007,159.9951,6121.0
2018-04-23 11:25:00,164.51,164.59,164.4,164.59,6261.0,159.9465,160.0243,159.8396,160.0243,6261.0
2018-04-23 11:30:00,164.52,164.57,164.11,164.25,11046.0,159.9562,160.0048,159.5576,159.6937,11046.0
2018-04-23 11:35:00,164.3,164.54,164.3,164.49,7255.0,159.7423,159.9757,159.7423,159.9271,7255.0
2018-04-23 11:40:00,164.54,164.72,164.49,164.6,6200.0,159.9757,160.1507,159.9271,160.034,6200.0
2018-04-23 11:45:00,164.61,164.74,164.3,164.3,5569.0,160.0437,160.1701,159.7423,159.7423,5569.0
2018-04-23 11:50:00,164.28,164.75,164.28,164.74,6566.0,159.7229,160.1798,159.7229,160.1701,6566.0
2018-04-23 11:55:00,164.89,164.89,164.39,164.4,8445.0,160.316,160.316,159.8298,159.8396,8445.0
2018-04-23 12:00:00,164.61,164.69,164.32,164.32,6400.0,160.0437,160.1215,159.7618,159.7618,6400.0
2018-04-23 12:05:00,164.3,164.37,163.96,164.06,9840.0,159.7423,159.8104,159.4118,159.509,9840.0
2018-04-23 12:10:00,164.09,164.26,163.93,164.17,5450.0,159.5382,159.7034,159.3826,159.6159,5450.0
2018-04-23 12:15:00,164.06,164.06,163.65,163.8,5890.0,159.509,159.509,159.1104,159.2562,5890.0
2018-04-23 12:20:00,163.71,163.8,163.39,163.42,7677.0,159.1687,159.2562,158.8576,158.8867,7677.0
2018-04-23 12:25:00,163.43,163.56,163.35,163.49,5728.0,158.8965,159.0229,158.8187,158.9548,5728.0
2018-04-23 12:30:00,163.48,163.48,163.23,163.46,3715.0,158.9451,158.9451,158.702,158.9256,3715.0
2018-04-23 12:35:00,163.45,163.54,163.19,163.42,4667.0,158.9159,159.0034,158.6631,158.8867,4667.0
2018-04-23 12:40:00,163.49,163.75,163.49,163.58,15865.0,158.9548,159.2076,158.9548,159.0423,15865.0
2018-04-23 12:45:00,163.63,163.72,163.15,163.15,12107.0,159.0909,159.1784,158.6242,158.6242,12107.0
2018-04-23 12:50:00,163.17,163.4,163.17,163.3,3910.0,158.6437,158.8673,158.6437,158.7701,3910.0
2018-04-23 12:55:00,163.28,163.75,163.28,163.63,7113.0,158.7506,159.2076,158.7506,159.0909,7113.0
2018-04-23 13:00:00,163.64,163.85,163.53,163.78,8844.0,159.1006,159.3048,158.9937,159.2368,8844.0
2018-04-23 13:05:00,163.75,163.85,163.62,163.74,3794.0,159.2076,159.3048,159.0812,159.1979,3794.0
2018-04-23 13:10:00,163.82,163.99,163.76,163.95,8068.0,159.2756,159.4409,159.2173,159.402,8068.0
2018-04-23 13:15:00,163.98,164.09,163.82,163.99,8416.0,159.4312,159.5382,159.2756,159.4409,8416.0
2018-04-23 13:20:00,164.02,164.11,163.88,163.95,6897.0,159.4701,159.5576,159.334,159.402,6897.0
2018-04-23 13:25:00,163.92,164.14,163.83,163.83,4400.0,159.3729,159.5868,159.2854,159.2854,4400.0
2018-04-23 13:30:00,163.88,164.12,163.78,163.87,4131.0,159.334,159.5673,159.2368,159.3243,4131.0
2018-04-23 13:35:00,163.8,164.16,163.8,164.03,9255.0,159.2562,159.6062,159.2562,159.4798,9255.0
2018-04-23 13:40:00,164.05,164.13,163.89,163.93,8831.0,159.4993,159.577,159.3437,159.3826,8831.0
2018-04-23 13:45:00,163.97,164.17,163.97,164.12,4847.0,159.4215,159.6159,159.4215,159.5673,4847.0
2018-04-23 13:50:00,164.18,164.28,164.04,164.23,4901.0,159.6257,159.7229,159.4895,159.6743,4901.0
2018-04-23 13:55:00,164.22,164.42,164.22,164.34,11710.0,159.6645,159.859,159.6645,159.7812,11710.0
2018-04-23 14:00:00,164.3,164.41,164.1,164.1,8302.0,159.7423,159.8493,159.5479,159.5479,8302.0
2018-04-23 14:05:00,164.06,164.07,163.34,163.51,8822.0,159.509,159.5187,158.809,158.9742,8822.0
2018-04-23 14:10:00,163.59,163.72,163.28,163.4,6099.0,159.052,159.1784,158.7506,158.8673,6099.0
2018-04-23 14:15:00,163.41,163.5,163.19,163.32,8586.0,158.877,158.9645,158.6631,158.7895,8586.0
2018-04-23 14:20:00,163.28,163.54,163.16,163.25,15234.0,158.7506,159.0034,158.634,158.7215,15234.0
2018-04-23 14:25:00,163.28,163.4,163.07,163.4,5201.0,158.7506,158.8673,158.5464,158.8673,5201.0
2018-04-23 14:30:00,163.38,163.47,163.04,163.05,5186.0,158.8478,158.9354,158.5173,158.527,5186.0
2018-04-23 14:35:00,163.02,163.14,162.83,163.06,7893.0,158.4978,158.6145,158.3131,158.5367,7893.0
2018-04-23 14:40:00,163.12,163.22,162.89,163.13,6008.0,158.5951,158.6923,158.3714,158.6048,6008.0
2018-04-23 14:45:00,163.2,163.2,162.84,162.84,6606.0,158.6728,158.6728,158.3228,158.3228,6606.0
2018-04-23 14:50:00,162.83,162.84,162.38,162.38,4386.0,158.3131,158.3228,157.8756,157.8756,4386.0
2018-04-23 14:55:00,162.35,162.56,162.35,162.47,10284.0,157.8464,158.0506,157.8464,157.9631,10284.0
2018-04-23 15:00:00,162.5,162.88,162.5,162.86,11550.0,157.9923,158.3617,157.9923,158.3423,11550.0
2018-04-23 15:05:00,162.85,162.95,162.78,162.78,7050.0,158.3326,158.4298,158.2645,158.2645,7050.0
2018-04-23 15:10:00,162.75,163.05,162.74,163.02,9330.0,158.2353,158.527,158.2256,158.4978,9330.0
2018-04-23 15:15:00,163.02,163.2,162.92,163.07,7301.0,158.4978,158.6728,158.4006,158.5464,7301.0
2018-04-23 15:20:00,163.06,163.28,163.0,163.03,9679.0,158.5367,158.7506,158.4784,158.5076,9679.0
2018-04-23 15:25:00,163.01,163.32,163.01,163.31,7458.0,158.4881,158.7895,158.4881,158.7798,7458.0
2018-04-23 15:30:00,163.32,163.38,163.29,163.33,8930.0,158.7895,158.8478,158.7603,158.7992,8930.0
2018-04-23 15:35:00,163.3,163.3,163.02,163.09,10703.0,158.7701,158.7701,158.4978,158.5659,10703.0
2018-04-23 15:40:00,163.04,163.34,163.0,163.33,17457.0,158.5173,158.809,158.4784,158.7992,17457.0
2018-04-23 15:45:00,163.3,163.6,163.29,163.6,24793.0,158.7701,159.0617,158.7603,159.0617,24793.0
2018-04-23 15:50:00,163.58,163.7,163.56,163.59,29177.0,159.0423,159.159,159.0229,159.052,29177.0
2018-04-23 15:55:00,163.62,163.68,163.54,163.61,55739.0,159.0812,159.1395,159.0034,159.0715,55739.0
2018-04-24 09:30:00,164.26,164.53,163.8,163.92,30497.0,159.7034,159.9659,159.2562,159.3729,30497.0
2018-04-24 09:35:00,163.63,163.98,163.33,163.39,22121.0,159.0909,159.4312,158.7992,158.8576,22121.0
2018-04-24 09:40:00,163.44,163.57,162.8,163.22,24044.0,158.9062,159.0326,158.2839,158.6923,24044.0
2018-04-24 09:45:00,163.22,164.12,163.22,163.84,22259.0,158.6923,159.5673,158.6923,159.2951,22259.0
2018-04-24 09:50:00,163.92,164.21,163.36,163.43,11570.0,159.3729,159.6548,158.8284,158.8965,11570.0
2018-04-24 09:55:00,163.31,163.67,163.15,163.65,13193.0,158.7798,159.1298,158.6242,159.1104,13193.0
2018-04-24 10:00:00,163.65,164.47,163.62,164.45,14223.0,159.1104,159.9076,159.0812,159.8882,14223.0
2018-04-24 10:05:00,164.4,164.64,164.13,164.16,21662.0,159.8396,160.0729,159.577,159.6062,21662.0
2018-04-24 10:10:00,164.04,164.93,164.04,164.85,18004.0,159.4895,160.3549,159.4895,160.2771,18004.0
2018-04-24 10:15:00,164.87,164.88,164.04,164.08,20215.0,160.2965,160.3062,159.4895,159.5284,20215.0
2018-04-24 10:20:00,164.04,164.04,162.99,162.99,14367.0,159.4895,159.4895,158.4687,158.4687,14367.0
2018-04-24 10:25:00,162.97,163.27,162.67,162.92,22608.0,158.4492,158.7409,158.1575,158.4006,22608.0
2018-04-24 10:30:00,162.78,163.27,162.62,162.9,29476.0,158.2645,158.7409,158.1089,158.3812,29476.0
2018-04-24 10:35:00,162.85,163.14,162.7,163.01,15392.0,158.3326,158.6145,158.1867,158.4881,15392.0
2018-04-24 10:40:00,163.0,163.29,162.89,163.26,18119.0,158.4784,158.7603,158.3714,158.7312,18119.0
2018-04-24 10:45:00,163.3,163.31,163.05,163.06,12712.0,158.7701,158.7798,158.527,158.5367,12712.0
2018-04-24 10:50:00,162.98,163.25,162.96,163.09,10052.0,158.4589,158.7215,158.4395,158.5659,10052.0
2018-04-24 10:55:00,163.06,163.28,162.96,162.96,11681.0,158.5367,158.7506,158.4395,158.4395,11681.0
2018-04-24 11:00:00,162.9,163.2,162.9,163.01,10857.0,158.3812,158.6728,158.3812,158.4881,10857.0
2018-04-24 11:05:00,162.92,162.92,162.5,162.68,10705.0,158.4006,158.4006,157.9923,158.1673,10705.0
2018-04-24 11:10:00,162.72,162.87,162.63,162.72,8811.0,158.2062,158.352,158.1187,158.2062,8811.0
2018-04-24 11:15:00,162.67,162.75,162.4,162.74,21147.0,158.1575,158.2353,157.895,158.2256,21147.0
2018-04-24 11:20:00,162.82,163.06,162.55,162.68,22793.0,158.3034,158.5367,158.0409,158.1673,22793.0
2018-04-24 11:25:00,162.6,162.94,162.5,162.8,12666.0,158.0895,158.4201,157.9923,158.2839,12666.0
2018-04-24 11:30:00,162.84,162.89,162.51,162.73,26474.0,158.3228,158.3714,158.002,158.2159,26474.0
2018-04-24 11:35:00,162.65,162.79,162.4,162.65,27104.0,158.1381,158.2742,157.895,158.1381,27104.0
2018-04-24 11:40:00,162.7,162.83,162.61,162.62,15376.0,158.1867,158.3131,158.0992,158.1089,15376.0
2018-04-24 11:45:00,162.71,162.96,162.33,162.4,45509.0,158.1964,158.4395,157.827,157.895,45509.0
2018-04-24 11:50:00,162.45,162.52,161.76,161.9,23818.0,157.9436,158.0117,157.2728,157.4089,23818.0
2018-04-24 11:55:00,161.89,162.08,160.75,161.2,57619.0,157.3992,157.5839,156.2908,156.7283,57619.0
2018-04-24 12:00:00,161.16,161.24,159.6,159.81,121193.0,156.6894,156.7672,155.1727,155.3769,121193.0
2018-04-24 12:05:00,159.78,159.91,159.14,159.2,40421.0,155.3477,155.4741,154.7255,154.7838,40421.0
2018-04-24 12:10:00,159.19,159.2,158.33,158.71,33230.0,154.7741,154.7838,153.9379,154.3074,33230.0
2018-04-24 12:15:00,158.61,158.79,157.16,157.56,36624.0,154.2102,154.3852,152.8004,153.1893,36624.0
2018-04-24 12:20:00,157.53,158.36,157.03,158.08,38479.0,153.1601,153.9671,152.674,153.6949,38479.0
2018-04-24 12:25:00,158.12,158.27,157.44,157.79,25663.0,153.7338,153.8796,153.0726,153.4129,25663.0
2018-04-24 12:30:00,157.93,158.0,157.35,157.36,12727.0,153.549,153.6171,152.9851,152.9948,12727.0
2018-04-24 12:35:00,157.32,157.71,157.11,157.41,17897.0,152.956,153.3351,152.7518,153.0435,17897.0
2018-04-24 12:40:00,157.2,157.39,156.65,156.92,25323.0,152.8393,153.024,152.3045,152.567,25323.0
2018-04-24 12:45:00,156.82,157.39,156.79,157.39,18503.0,152.4698,153.024,152.4407,153.024,18503.0
2018-04-24 12:50:00,157.37,157.68,157.36,157.42,11844.0,153.0046,153.306,152.9948,153.0532,11844.0
2018-04-24 12:55:00,157.35,157.4,156.51,156.75,25851.0,152.9851,153.0337,152.1684,152.4018,25851.0
2018-04-24 13:00:00,156.67,157.17,156.66,156.94,18569.0,152.324,152.8101,152.3143,152.5865,18569.0
2018-04-24 13:05:00,156.89,157.14,156.7,157.1,11216.0,152.5379,152.7809,152.3532,152.7421,11216.0
2018-04-24 13:10:00,157.11,157.15,156.79,157.07,6383.0,152.7518,152.7907,152.4407,152.7129,6383.0
2018-04-24 13:15:00,157.05,157.11,156.48,156.48,12060.0,152.6934,152.7518,152.1393,152.1393,12060.0
2018-04-24 13:20:00,156.42,156.69,156.06,156.42,13018.0,152.0809,152.3434,151.7309,152.0809,13018.0
2018-04-24 13:25:00,156.46,156.6,156.13,156.37,7480.0,152.1198,152.2559,151.799,152.0323,7480.0
2018-04-24 13:30:00,156.45,156.45,156.07,156.1,13535.0,152.1101,152.1101,151.7406,151.7698,13535.0
2018-04-24 13:35:00,156.05,156.09,155.39,155.67,21405.0,151.7212,151.7601,151.0795,151.3517,21405.0
2018-04-24 13:40:00,155.71,155.81,155.39,155.68,11734.0,151.3906,151.4878,151.0795,151.3614,11734.0
2018-04-24 13:45:00,155.68,156.05,155.63,156.02,17379.0,151.3614,151.7212,151.3128,151.692,17379.0
2018-04-24 13:50:00,155.89,155.89,155.04,155.15,19532.0,151.5656,151.5656,150.7392,150.8461,19532.0
2018-04-24 13:55:00,155.1,155.1,154.31,154.91,23447.0,150.7975,150.7975,150.0295,150.6128,23447.0
2018-04-24 14:00:00,154.85,155.02,154.1,154.11,16412.0,150.5545,150.7198,149.8253,149.835,16412.0
2018-04-24 14:05:00,154.14,154.58,154.07,154.58,24048.0,149.8642,150.292,149.7961,150.292,24048.0
2018-04-24 14:10:00,154.63,155.51,154.59,155.17,16366.0,150.3406,151.1962,150.3017,150.8656,16366.0
2018-04-24 14:15:00,155.17,155.27,154.77,155.27,16368.0,150.8656,150.9628,150.4767,150.9628,16368.0
2018-04-24 14:20:00,155.29,156.07,155.26,156.07,17064.0,150.9823,151.7406,150.9531,151.7406,17064.0
2018-04-24 14:25:00,156.1,156.21,155.21,155.25,29953.0,151.7698,151.8767,150.9045,150.9434,29953.0
2018-04-24 14:30:00,155.24,155.69,155.24,155.67,6877.0,150.9337,151.3712,150.9337,151.3517,6877.0
2018-04-24 14:35:00,155.71,155.79,154.82,154.84,19102.0,151.3906,151.4684,150.5253,150.5447,19102.0
2018-04-24 14:40:00,154.97,155.77,154.94,155.74,9689.0,150.6711,151.449,150.642,151.4198,9689.0
2018-04-24 14:45:00,155.77,155.94,155.53,155.83,11330.0,151.449,151.6142,151.2156,151.5073,11330.0
2018-04-24 14:50:00,155.87,156.21,155.44,155.65,14072.0,151.5462,151.8767,151.1281,151.3323,14072.0
2018-04-24 14:55:00,155.69,155.81,155.62,155.73,15270.0,151.3712,151.4878,151.3031,151.4101,15270.0
2018-04-24 15:00:00,155.77,156.23,155.58,156.21,14236.0,151.449,151.8962,151.2642,151.8767,14236.0
2018-04-24 15:05:00,156.22,156.46,156.08,156.18,17044.0,151.8865,152.1198,151.7504,151.8476,17044.0
2018-04-24 15:10:00,156.2,156.46,155.93,156.42,18942.0,151.867,152.1198,151.6045,152.0809,18942.0
2018-04-24 15:15:00,156.46,156.61,156.28,156.32,12633.0,152.1198,152.2656,151.9448,151.9837,12633.0
2018-04-24 15:20:00,156.31,156.94,156.25,156.83,28501.0,151.974,152.5865,151.9156,152.4795,28501.0
2018-04-24 15:25:00,156.79,156.82,156.34,156.4,15830.0,152.4407,152.4698,152.0031,152.0615,15830.0
2018-04-24 15:30:00,156.41,156.44,156.01,156.02,30361.0,152.0712,152.1004,151.6823,151.692,30361.0
2018-04-24 15:35:00,156.02,156.04,155.71,155.87,23652.0,151.692,151.7115,151.3906,151.5462,23652.0
2018-04-24 15:40:00,155.87,155.99,155.43,155.54,23547.0,151.5462,151.6628,151.1184,151.2253,23547.0
2018-04-24 15:45:00,155.6,156.27,155.5,156.11,32786.0,151.2837,151.9351,151.1864,151.7795,32786.0
2018-04-24 15:50:00,156.11,156.58,156.11,156.58,55156.0,151.7795,152.2365,151.7795,152.2365,55156.0
2018-04-24 15:55:00,156.55,156.63,156.36,156.45,118150.0,152.2073,152.2851,152.0226,152.1101,118150.0
2018-04-25 09:30:00,156.4,156.84,155.86,156.29,30346.0,152.0615,152.4893,151.5365,151.9545,30346.0
2018-04-25 09:35:00,156.25,156.25,155.16,155.17,14073.0,151.9156,151.9156,150.8559,150.8656,14073.0
2018-04-25 09:40:00,155.22,155.49,153.36,153.53,35399.0,150.9142,151.1767,149.1058,149.2711,35399.0
2018-04-25 09:45:00,153.68,155.1,153.55,154.94,28038.0,149.4169,150.7975,149.2905,150.642,28038.0
2018-04-25 09:50:00,154.96,155.35,154.8,155.14,40938.0,150.6614,151.0406,150.5059,150.8364,40938.0
2018-04-25 09:55:00,155.06,155.08,154.2,154.3,25408.0,150.7586,150.7781,149.9225,150.0197,25408.0
2018-04-25 10:00:00,154.21,154.44,153.7,154.06,40325.0,149.9322,150.1558,149.4364,149.7864,40325.0
2018-04-25 10:05:00,154.09,154.37,153.64,153.83,27705.0,149.8156,150.0878,149.378,149.5628,27705.0
2018-04-25 10:10:00,153.9,154.22,153.82,154.12,22938.0,149.6308,149.9419,149.553,149.8447,22938.0
2018-04-25 10:15:00,154.09,154.73,154.04,154.72,19052.0,149.8156,150.4378,149.7669,150.4281,19052.0
2018-04-25 10:20:00,154.77,155.86,154.55,155.86,24266.0,150.4767,151.5365,150.2628,151.5365,24266.0
2018-04-25 10:25:00,155.95,156.5,155.82,155.89,21838.0,151.624,152.1587,151.4976,151.5656,21838.0
2018-04-25 10:30:00,155.9,157.13,155.84,156.8,22606.0,151.5753,152.7712,151.517,152.4504,22606.0
2018-04-25 10:35:00,156.85,157.18,156.48,156.98,21632.0,152.499,152.8198,152.1393,152.6254,21632.0
2018-04-25 10:40:00,156.98,157.44,156.58,157.44,7854.0,152.6254,153.0726,152.2365,153.0726,7854.0
2018-04-25 10:45:00,157.46,158.38,157.29,158.34,25510.0,153.0921,153.9865,152.9268,153.9477,25510.0
2018-04-25 10:50:00,158.19,158.21,157.28,157.47,13746.0,153.8018,153.8213,152.9171,153.1018,13746.0
2018-04-25 10:55:00,157.47,157.51,156.88,157.39,15572.0,153.1018,153.1407,152.5282,153.024,15572.0
2018-04-25 11:00:00,157.38,157.88,157.17,157.77,16444.0,153.0143,153.5004,152.8101,153.3935,16444.0
2018-04-25 11:05:00,157.76,158.11,157.58,157.75,23796.0,153.3837,153.724,153.2087,153.374,23796.0
2018-04-25 11:10:00,157.75,157.96,157.52,157.61,13395.0,153.374,153.5782,153.1504,153.2379,13395.0
2018-04-25 11:15:00,157.55,157.55,156.88,156.92,10991.0,153.1796,153.1796,152.5282,152.567,10991.0
2018-04-25 11:20:00,156.9,157.67,156.82,157.4,7903.0,152.5476,153.2962,152.4698,153.0337,7903.0
2018-04-25 11:25:00,157.41,157.72,157.34,157.65,6774.0,153.0435,153.3449,152.9754,153.2768,6774.0
2018-04-25 11:30:00,157.65,157.89,157.32,157.56,12896.0,153.2768,153.5101,152.956,153.1893,12896.0
2018-04-25 11:35:00,157.55,157.62,156.87,156.92,10390.0,153.1796,153.2476,152.5184,152.567,10390.0
2018-04-25 11:40:00,156.86,157.0,156.59,156.87,7101.0,152.5087,152.6448,152.2462,152.5184,7101.0
2018-04-25 11:45:00,156.89,157.23,156.7,156.7,6368.0,152.5379,152.8685,152.3532,152.3532,6368.0
2018-04-25 11:50:00,156.56,157.16,156.45,157.12,9376.0,152.217,152.8004,152.1101,152.7615,9376.0
2018-04-25 11:55:00,157.18,157.32,156.66,156.66,11721.0,152.8198,152.956,152.3143,152.3143,11721.0
2018-04-25 12:00:00,156.64,156.93,156.47,156.6,7313.0,152.2948,152.5768,152.1295,152.2559,7313.0
2018-04-25 12:05:00,156.5,156.66,156.41,156.61,4959.0,152.1587,152.3143,152.0712,152.2656,4959.0
2018-04-25 12:10:00,156.6,157.06,156.34,156.89,9901.0,152.2559,152.7032,152.0031,152.5379,9901.0
2018-04-25 12:15:00,156.9,157.11,156.9,157.03,5800.0,152.5476,152.7518,152.5476,152.674,5800.0
2018-04-25 12:20:00,157.23,157.23,156.88,157.14,4526.0,152.8685,152.8685,152.5282,152.7809,4526.0
2018-04-25 12:25:00,157.12,157.39,156.97,157.08,5400.0,152.7615,153.024,152.6157,152.7226,5400.0
2018-04-25 12:30:00,157.08,157.34,157.0,157.32,8900.0,152.7226,152.9754,152.6448,152.956,8900.0
2018-04-25 12:35:00,157.39,157.46,157.19,157.28,7330.0,153.024,153.0921,152.8296,152.9171,7330.0
2018-04-25 12:40:00,157.33,157.33,156.93,157.03,4854.0,152.9657,152.9657,152.5768,152.674,4854.0
2018-04-25 12:45:00,157.17,157.32,157.06,157.23,7042.0,152.8101,152.956,152.7032,152.8685,7042.0
2018-04-25 12:50:00,157.09,157.24,156.84,156.84,5499.0,152.7323,152.8782,152.4893,152.4893,5499.0
2018-04-25 12:55:00,156.99,157.14,156.99,157.1,7561.0,152.6351,152.7809,152.6351,152.7421,7561.0
2018-04-25 13:00:00,157.14,157.52,157.14,157.37,7278.0,152.7809,153.1504,152.7809,153.0046,7278.0
2018-04-25 13:05:00,157.37,157.71,157.37,157.57,7668.0,153.0046,153.3351,153.0046,153.199,7668.0
2018-04-25 13:10:00,157.56,157.61,157.09,157.12,8052.0,153.1893,153.2379,152.7323,152.7615,8052.0
2018-04-25 13:15:00,157.06,157.27,156.96,157.11,10395.0,152.7032,152.9073,152.6059,152.7518,10395.0
2018-04-25 13:20:00,157.07,157.23,157.01,157.23,4692.0,152.7129,152.8685,152.6546,152.8685,4692.0
2018-04-25 13:25:00,157.23,157.51,157.23,157.47,6439.0,152.8685,153.1407,152.8685,153.1018,6439.0
2018-04-25 13:30:00,157.52,158.0,157.35,157.83,16750.0,153.1504,153.6171,152.9851,153.4518,16750.0
2018-04-25 13:35:00,157.86,157.86,157.51,157.61,7439.0,153.481,153.481,153.1407,153.2379,7439.0
2018-04-25 13:40:00,157.7,157.87,157.55,157.55,5300.0,153.3254,153.4907,153.1796,153.1796,5300.0
2018-04-25 13:45:00,157.47,157.54,157.31,157.31,9535.0,153.1018,153.1699,152.9462,152.9462,9535.0
2018-04-25 13:50:00,157.28,157.42,157.19,157.31,5258.0,152.9171,153.0532,152.8296,152.9462,5258.0
2018-04-25 13:55:00,157.35,157.66,157.33,157.66,7351.0,152.9851,153.2865,152.9657,153.2865,7351.0
2018-04-25 14:00:00,157.67,157.74,157.26,157.41,10521.0,153.2962,153.3643,152.8976,153.0435,10521.0
2018-04-25 14:05:00,157.47,157.65,157.35,157.39,5327.0,153.1018,153.2768,152.9851,153.024,5327.0
2018-04-25 14:10:00,157.4,157.42,157.02,157.03,4731.0,153.0337,153.0532,152.6643,152.674,4731.0
2018-04-25 14:15:00,157.07,157.49,157.07,157.28,8974.0,152.7129,153.1212,152.7129,152.9171,8974.0
2018-04-25 14:20:00,157.17,157.2,156.72,156.81,8236.0,152.8101,152.8393,152.3726,152.4601,8236.0
2018-04-25 14:25:00,156.81,157.2,156.8,157.13,7874.0,152.4601,152.8393,152.4504,152.7712,7874.0
2018-04-25 14:30:00,157.05,157.62,156.92,157.62,11334.0,152.6934,153.2476,152.567,153.2476,11334.0
2018-04-25 14:35:00,157.62,157.83,157.42,157.56,8132.0,153.2476,153.4518,153.0532,153.1893,8132.0
2018-04-25 14:40:00,157.63,157.96,157.63,157.7,11388.0,153.2574,153.5782,153.2574,153.3254,11388.0
2018-04-25 14:45:00,157.68,157.98,157.51,157.8,6527.0,153.306,153.5976,153.1407,153.4226,6527.0
2018-04-25 14:50:00,157.75,157.93,157.75,157.84,6811.0,153.374,153.549,153.374,153.4615,6811.0
2018-04-25 14:55:00,157.87,158.44,157.82,158.44,21962.0,153.4907,154.0449,153.4421,154.0449,21962.0
2018-04-25 15:00:00,158.41,158.54,158.29,158.54,22559.0,154.0157,154.1421,153.899,154.1421,22559.0
2018-04-25 15:05:00,158.5,158.59,158.27,158.32,9570.0,154.1032,154.1907,153.8796,153.9282,9570.0
2018-04-25 15:10:00,158.38,158.7,158.38,158.69,14850.0,153.9865,154.2977,153.9865,154.288,14850.0
2018-04-25 15:15:00,158.54,158.6,158.12,158.12,11792.0,154.1421,154.2004,153.7338,153.7338,11792.0
2018-04-25 15:20:00,158.11,158.46,158.05,158.05,13782.0,153.724,154.0643,153.6657,153.6657,13782.0
2018-04-25 15:25:00,158.11,158.22,157.97,158.16,9863.0,153.724,153.831,153.5879,153.7727,9863.0
2018-04-25 15:30:00,158.13,158.33,157.89,158.04,16781.0,153.7435,153.9379,153.5101,153.656,16781.0
2018-04-25 15:35:00,158.02,158.08,157.64,157.64,17344.0,153.6365,153.6949,153.2671,153.2671,17344.0
2018-04-25 15:40:00,157.6,157.65,157.27,157.37,19947.0,153.2282,153.2768,152.9073,153.0046,19947.0
2018-04-25 15:45:00,157.32,157.34,157.16,157.32,18321.0,152.956,152.9754,152.8004,152.956,18321.0
2018-04-25 15:50:00,157.28,157.46,157.27,157.44,34679.0,152.9171,153.0921,152.9073,153.0726,34679.0
2018-04-25 15:55:00,157.46,157.87,157.33,157.87,59479.0,153.0921,153.4907,152.9657,153.4907,59479.0
2018-04-26 09:30:00,158.62,159.0,156.67,156.84,28643.0,154.2199,154.5894,152.324,152.4893,28643.0
2018-04-26 09:35:00,156.61,157.0,155.9,155.9,15541.0,152.2656,152.6448,151.5753,151.5753,15541.0
2018-04-26 09:40:00,156.09,156.11,155.46,155.49,16047.0,151.7601,151.7795,151.1476,151.1767,16047.0
2018-04-26 09:45:00,155.61,155.77,155.0,155.43,18376.0,151.2934,151.449,150.7003,151.1184,18376.0
2018-04-26 09:50:00,155.4,155.87,155.19,155.78,12736.0,151.0892,151.5462,150.885,151.4587,12736.0
2018-04-26 09:55:00,155.87,156.52,155.87,156.32,23204.0,151.5462,152.1781,151.5462,151.9837,23204.0
2018-04-26 10:00:00,156.33,156.43,155.93,156.16,30207.0,151.9934,152.0906,151.6045,151.8281,30207.0
2018-04-26 10:05:00,156.25,156.45,156.23,156.28,11874.0,151.9156,152.1101,151.8962,151.9448,11874.0
2018-04-26 10:10:00,156.34,156.63,156.31,156.62,11216.0,152.0031,152.2851,151.974,152.2754,11216.0
2018-04-26 10:15:00,156.59,156.69,156.0,156.02,11131.0,152.2462,152.3434,151.6726,151.692,11131.0
2018-04-26 10:20:00,155.95,156.0,155.56,155.63,35761.0,151.624,151.6726,151.2448,151.3128,35761.0
2018-04-26 10:25:00,155.63,156.09,155.55,155.81,18017.0,151.3128,151.7601,151.2351,151.4878,18017.0
2018-04-26 10:30:00,155.91,156.31,155.88,156.15,6687.0,151.5851,151.974,151.5559,151.8184,6687.0
2018-04-26 10:35:00,156.18,156.32,155.95,156.16,13143.0,151.8476,151.9837,151.624,151.8281,13143.0
2018-04-26 10:40:00,156.17,156.17,155.56,155.57,11658.0,151.8379,151.8379,151.2448,151.2545,11658.0
2018-04-26 10:45:00,155.57,155.73,155.53,155.61,12168.0,151.2545,151.4101,151.2156,151.2934,12168.0
2018-04-26 10:50:00,155.69,155.78,155.55,155.76,8401.0,151.3712,151.4587,151.2351,151.4392,8401.0
2018-04-26 10:55:00,155.75,155.87,155.25,155.39,15642.0,151.4295,151.5462,150.9434,151.0795,15642.0
2018-04-26 11:00:00,155.32,155.48,155.14,155.4,9670.0,151.0114,151.167,150.8364,151.0892,9670.0
2018-04-26 11:05:00,155.49,155.6,155.18,155.19,10914.0,151.1767,151.2837,150.8753,150.885,10914.0
2018-04-26 11:10:00,155.25,155.3,154.62,154.63,12485.0,150.9434,150.992,150.3309,150.3406,12485.0
2018-04-26 11:15:00,154.59,154.72,154.36,154.7,14963.0,150.3017,150.4281,150.0781,150.4086,14963.0
2018-04-26 11:20:00,154.72,155.02,154.68,154.94,13835.0,150.4281,150.7198,150.3892,150.642,13835.0
2018-04-26 11:25:00,155.0,155.08,154.79,154.92,19750.0,150.7003,150.7781,150.4961,150.6225,19750.0
2018-04-26 11:30:00,154.81,154.87,154.37,154.41,11871.0,150.5156,150.5739,150.0878,150.1267,11871.0
2018-04-26 11:35:00,154.42,154.46,154.22,154.33,8193.0,150.1364,150.1753,149.9419,150.0489,8193.0
2018-04-26 11:40:00,154.33,154.56,154.23,154.28,17104.0,150.0489,150.2725,149.9517,150.0003,17104.0
2018-04-26 11:45:00,154.34,154.34,153.74,154.06,29114.0,150.0586,150.0586,149.4753,149.7864,29114.0
2018-04-26 11:50:00,154.0,154.29,153.84,153.94,10080.0,149.7281,150.01,149.5725,149.6697,10080.0
2018-04-26 11:55:00,153.78,154.1,153.67,154.1,11050.0,149.5142,149.8253,149.4072,149.8253,11050.0
2018-04-26 12:00:00,154.17,154.39,154.06,154.13,10083.0,149.8933,150.1072,149.7864,149.8544,10083.0
2018-04-26 12:05:00,154.13,154.67,154.05,154.67,16286.0,149.8544,150.3795,149.7767,150.3795,16286.0
2018-04-26 12:10:00,154.74,154.74,154.4,154.63,23019.0,150.4475,150.4475,150.117,150.3406,23019.0
2018-04-26 12:15:00,154.66,155.38,154.64,155.33,13300.0,150.3697,151.0698,150.3503,151.0212,13300.0
2018-04-26 12:20:00,155.3,155.72,155.29,155.72,25542.0,150.992,151.4003,150.9823,151.4003,25542.0
2018-04-26 12:25:00,155.75,156.18,155.72,156.01,16396.0,151.4295,151.8476,151.4003,151.6823,16396.0
2018-04-26 12:30:00,155.99,156.17,155.89,156.06,24600.0,151.6628,151.8379,151.5656,151.7309,24600.0
2018-04-26 12:35:00,156.03,156.12,155.9,156.0,15863.0,151.7017,151.7892,151.5753,151.6726,15863.0
2018-04-26 12:40:00,156.1,156.1,155.8,155.96,15194.0,151.7698,151.7698,151.4781,151.6337,15194.0
2018-04-26 12:45:00,156.06,156.09,155.65,155.67,17439.0,151.7309,151.7601,151.3323,151.3517,17439.0
2018-04-26 12:50:00,155.67,155.77,155.63,155.75,18481.0,151.3517,151.449,151.3128,151.4295,18481.0
2018-04-26 12:55:00,155.72,155.96,155.62,155.66,17728.0,151.4003,151.6337,151.3031,151.342,17728.0
2018-04-26 13:00:00,155.66,155.94,155.66,155.88,4083.0,151.342,151.6142,151.342,151.5559,4083.0
2018-04-26 13:05:00,155.83,156.0,155.74,156.0,7658.0,151.5073,151.6726,151.4198,151.6726,7658.0
2018-04-26 13:10:00,155.98,156.15,155.87,155.94,13473.0,151.6531,151.8184,151.5462,151.6142,13473.0
2018-04-26 13:15:00,155.96,156.03,155.87,155.99,6880.0,151.6337,151.7017,151.5462,151.6628,6880.0
2018-04-26 13:20:00,155.94,155.98,155.71,155.93,6172.0,151.6142,151.6531,151.3906,151.6045,6172.0
2018-04-26 13:25:00,155.88,155.98,155.74,155.81,6890.0,151.5559,151.6531,151.4198,151.4878,6890.0
2018-04-26 13:30:00,155.88,155.88,155.63,155.84,16446.0,151.5559,151.5559,151.3128,151.517,16446.0
2018-04-26 13:35:00,155.87,155.93,155.51,155.59,8061.0,151.5462,151.6045,151.1962,151.2739,8061.0
2018-04-26 13:40:00,155.65,155.68,155.4,155.59,11317.0,151.3323,151.3614,151.0892,151.2739,11317.0
2018-04-26 13:45:00,155.64,155.65,155.38,155.43,15138.0,151.3226,151.3323,151.0698,151.1184,15138.0
2018-04-26 13:50:00,155.43,155.63,155.36,155.49,10150.0,151.1184,151.3128,151.0503,151.1767,10150.0
2018-04-26 13:55:00,155.49,155.63,155.46,155.63,5603.0,151.1767,151.3128,151.1476,151.3128,5603.0
2018-04-26 14:00:00,155.5,155.9,155.5,155.88,5116.0,151.1864,151.5753,151.1864,151.5559,5116.0
2018-04-26 14:05:00,155.87,155.87,155.64,155.74,6748.0,151.5462,151.5462,151.3226,151.4198,6748.0
2018-04-26 14:10:00,155.79,155.9,155.72,155.75,3135.0,151.4684,151.5753,151.4003,151.4295,3135.0
2018-04-26 14:15:00,155.73,155.74,155.47,155.66,6578.0,151.4101,151.4198,151.1573,151.342,6578.0
2018-04-26 14:20:00,155.64,155.69,155.41,155.41,9422.0,151.3226,151.3712,151.0989,151.0989,9422.0
2018-04-26 14:25:00,155.47,155.63,155.42,155.51,9765.0,151.1573,151.3128,151.1087,151.1962,9765.0
2018-04-26 14:30:00,155.6,155.6,155.31,155.47,17831.0,151.2837,151.2837,151.0017,151.1573,17831.0
2018-04-26 14:35:00,155.43,155.43,155.26,155.32,10547.0,151.1184,151.1184,150.9531,151.0114,10547.0
2018-04-26 14:40:00,155.36,155.68,155.31,155.66,8887.0,151.0503,151.3614,151.0017,151.342,8887.0
2018-04-26 14:45:00,155.68,155.68,155.35,155.35,11650.0,151.3614,151.3614,151.0406,151.0406,11650.0
2018-04-26 14:50:00,155.42,155.45,155.27,155.35,7218.0,151.1087,151.1378,150.9628,151.0406,7218.0
2018-04-26 14:55:00,155.34,155.34,155.18,155.27,3349.0,151.0309,151.0309,150.8753,150.9628,3349.0
2018-04-26 15:00:00,155.29,155.44,155.26,155.4,6560.0,150.9823,151.1281,150.9531,151.0892,6560.0
2018-04-26 15:05:00,155.4,155.43,155.23,155.32,3403.0,151.0892,151.1184,150.9239,151.0114,3403.0
2018-04-26 15:10:00,155.24,155.5,155.21,155.5,11415.0,150.9337,151.1864,150.9045,151.1864,11415.0
2018-04-26 15:15:00,155.5,155.67,155.45,155.54,29954.0,151.1864,151.3517,151.1378,151.2253,29954.0
2018-04-26 15:20:00,155.54,155.68,155.48,155.68,12357.0,151.2253,151.3614,151.167,151.3614,12357.0
2018-04-26 15:25:00,155.69,155.75,155.39,155.47,29362.0,151.3712,151.4295,151.0795,151.1573,29362.0
2018-04-26 15:30:00,155.47,155.5,155.29,155.43,9350.0,151.1573,151.1864,150.9823,151.1184,9350.0
2018-04-26 15:35:00,155.42,155.51,155.28,155.39,12739.0,151.1087,151.1962,150.9725,151.0795,12739.0
2018-04-26 15:40:00,155.35,155.37,155.19,155.24,15110.0,151.0406,151.06,150.885,150.9337,15110.0
2018-04-26 15:45:00,155.25,155.41,155.09,155.29,19817.0,150.9434,151.0989,150.7878,150.9823,19817.0
2018-04-26 15:50:00,155.3,155.43,155.16,155.43,24390.0,150.992,151.1184,150.8559,151.1184,24390.0
2018-04-26 15:55:00,155.42,155.44,155.14,155.3,61831.0,151.1087,151.1281,150.8364,150.992,61831.0
2018-04-27 09:30:00,155.08,156.63,155.08,156.49,25474.0,150.7781,152.2851,150.7781,152.149,25474.0
2018-04-27 09:35:00,156.22,156.34,155.67,155.72,11270.0,151.8865,152.0031,151.3517,151.4003,11270.0
2018-04-27 09:40:00,155.86,156.37,155.73,156.27,11944.0,151.5365,152.0323,151.4101,151.9351,11944.0
2018-04-27 09:45:00,156.26,156.57,156.18,156.18,13679.0,151.9254,152.2268,151.8476,151.8476,13679.0
2018-04-27 09:50:00,156.2,156.78,156.02,156.6,17710.0,151.867,152.4309,151.692,152.2559,17710.0
2018-04-27 09:55:00,156.73,157.12,156.61,156.99,8666.0,152.3823,152.7615,152.2656,152.6351,8666.0
2018-04-27 10:00:00,157.13,157.34,156.71,156.71,22931.0,152.7712,152.9754,152.3629,152.3629,22931.0
2018-04-27 10:05:00,156.65,156.66,156.35,156.47,20467.0,152.3045,152.3143,152.0129,152.1295,20467.0
2018-04-27 10:10:00,156.35,156.62,156.04,156.62,5753.0,152.0129,152.2754,151.7115,152.2754,5753.0
2018-04-27 10:15:00,156.76,157.05,156.57,156.7,8500.0,152.4115,152.6934,152.2268,152.3532,8500.0
2018-04-27 10:20:00,156.55,157.01,156.5,156.83,4505.0,152.2073,152.6546,152.1587,152.4795,4505.0
2018-04-27 10:25:00,156.83,156.85,156.5,156.67,29831.0,152.4795,152.499,152.1587,152.324,29831.0
2018-04-27 10:30:00,156.69,156.71,156.03,156.4,9949.0,152.3434,152.3629,151.7017,152.0615,9949.0
2018-04-27 10:35:00,156.22,156.39,155.78,155.78,6643.0,151.8865,152.0518,151.4587,151.4587,6643.0
2018-04-27 10:40:00,155.79,156.25,155.79,156.25,2502.0,151.4684,151.9156,151.4684,151.9156,2502.0
2018-04-27 10:45:00,156.22,156.42,156.1,156.24,6840.0,151.8865,152.0809,151.7698,151.9059,6840.0
2018-04-27 10:50:00,156.22,156.22,155.32,155.32,7710.0,151.8865,151.8865,151.0114,151.0114,7710.0
2018-04-27 10:55:00,155.27,155.7,155.08,155.67,6777.0,150.9628,151.3809,150.7781,151.3517,6777.0
2018-04-27 11:00:00,155.64,155.95,155.53,155.73,12532.0,151.3226,151.624,151.2156,151.4101,12532.0
2018-04-27 11:05:00,155.76,155.89,155.51,155.79,5181.0,151.4392,151.5656,151.1962,151.4684,5181.0
2018-04-27 11:10:00,155.75,156.07,155.74,155.95,4959.0,151.4295,151.7406,151.4198,151.624,4959.0
2018-04-27 11:15:00,156.02,156.08,155.66,155.66,5941.0,151.692,151.7504,151.342,151.342,5941.0
2018-04-27 11:20:00,155.69,156.16,155.69,156.13,7283.0,151.3712,151.8281,151.3712,151.799,7283.0
2018-04-27 11:25:00,156.0,156.1,155.93,156.02,7576.0,151.6726,151.7698,151.6045,151.692,7576.0
2018-04-27 11:30:00,156.01,156.07,155.92,155.95,5230.0,151.6823,151.7406,151.5948,151.624,5230.0
2018-04-27 11:35:00,155.9,156.02,155.63,155.63,2080.0,151.5753,151.692,151.3128,151.3128,2080.0
2018-04-27 11:40:00,155.62,155.62,155.24,155.35,4050.0,151.3031,151.3031,150.9337,151.0406,4050.0
2018-04-27 11:45:00,155.3,155.31,155.06,155.15,10286.0,150.992,151.0017,150.7586,150.8461,10286.0
2018-04-27 11:50:00,155.18,155.61,155.18,155.29,2906.0,150.8753,151.2934,150.8753,150.9823,2906.0
2018-04-27 11:55:00,155.25,155.55,155.17,155.48,3576.0,150.9434,151.2351,150.8656,151.167,3576.0
2018-04-27 12:00:00,155.49,155.68,155.44,155.62,3231.0,151.1767,151.3614,151.1281,151.3031,3231.0
2018-04-27 12:05:00,155.55,155.57,155.41,155.5,10124.0,151.2351,151.2545,151.0989,151.1864,10124.0
2018-04-27 12:10:00,155.51,155.58,155.38,155.57,6142.0,151.1962,151.2642,151.0698,151.2545,6142.0
2018-04-27 12:15:00,155.66,155.66,155.54,155.66,1963.0,151.342,151.342,151.2253,151.342,1963.0
2018-04-27 12:20:00,155.65,155.66,155.59,155.6,1600.0,151.3323,151.342,151.2739,151.2837,1600.0
2018-04-27 12:25:00,155.68,155.95,155.67,155.95,900.0,151.3614,151.624,151.3517,151.624,900.0
2018-04-27 12:30:00,155.89,156.04,155.79,155.8,3350.0,151.5656,151.7115,151.4684,151.4781,3350.0
2018-04-27 12:35:00,155.78,156.0,155.71,156.0,3012.0,151.4587,151.6726,151.3906,151.6726,3012.0
2018-04-27 12:40:00,156.01,156.15,155.95,156.13,1574.0,151.6823,151.8184,151.624,151.799,1574.0
2018-04-27 12:45:00,156.15,156.44,156.15,156.23,2800.0,151.8184,152.1004,151.8184,151.8962,2800.0
2018-04-27 12:50:00,156.13,156.25,156.03,156.2,3418.0,151.799,151.9156,151.7017,151.867,3418.0
2018-04-27 12:55:00,156.36,156.49,156.31,156.36,2856.0,152.0226,152.149,151.974,152.0226,2856.0
2018-04-27 13:00:00,156.48,156.55,156.42,156.54,4475.0,152.1393,152.2073,152.0809,152.1976,4475.0
2018-04-27 13:05:00,156.5,156.58,156.35,156.45,3056.0,152.1587,152.2365,152.0129,152.1101,3056.0
2018-04-27 13:10:00,156.48,156.55,156.4,156.55,1666.0,152.1393,152.2073,152.0615,152.2073,1666.0
2018-04-27 13:15:00,156.57,156.6,156.5,156.55,2219.0,152.2268,152.2559,152.1587,152.2073,2219.0
2018-04-27 13:20:00,156.64,156.65,156.4,156.4,3853.0,152.2948,152.3045,152.0615,152.0615,3853.0
2018-04-27 13:25:00,156.43,156.57,156.33,156.33,3927.0,152.0906,152.2268,151.9934,151.9934,3927.0
2018-04-27 13:30:00,156.41,156.43,156.21,156.24,3200.0,152.0712,152.0906,151.8767,151.9059,3200.0
2018-04-27 13:35:00,156.34,156.34,156.12,156.19,2412.0,152.0031,152.0031,151.7892,151.8573,2412.0
2018-04-27 13:40:00,156.23,156.24,156.01,156.01,1400.0,151.8962,151.9059,151.6823,151.6823,1400.0
2018-04-27 13:45:00,155.97,156.08,155.97,156.04,1600.0,151.6434,151.7504,151.6434,151.7115,1600.0
2018-04-27 13:50:00,156.08,156.3,156.08,156.3,3081.0,151.7504,151.9642,151.7504,151.9642,3081.0
2018-04-27 13:55:00,156.18,156.21,156.02,156.09,3700.0,151.8476,151.8767,151.692,151.7601,3700.0
2018-04-27 14:00:00,156.04,156.12,155.5,155.63,35849.0,151.7115,151.7892,151.1864,151.3128,35849.0
2018-04-27 14:05:00,155.7,155.97,155.62,155.87,3089.0,151.3809,151.6434,151.3031,151.5462,3089.0
2018-04-27 14:10:00,155.93,156.15,155.93,156.15,2113.0,151.6045,151.8184,151.6045,151.8184,2113.0
2018-04-27 14:15:00,156.23,156.28,156.15,156.16,1800.0,151.8962,151.9448,151.8184,151.8281,1800.0
2018-04-27 14:20:00,156.24,156.29,156.2,156.27,3347.0,151.9059,151.9545,151.867,151.9351,3347.0
2018-04-27 14:25:00,156.3,156.31,156.16,156.24,4700.0,151.9642,151.974,151.8281,151.9059,4700.0
2018-04-27 14:30:00,156.17,156.33,156.17,156.25,2863.0,151.8379,151.9934,151.8379,151.9156,2863.0
2018-04-27 14:35:00,156.19,156.19,156.02,156.08,2888.0,151.8573,151.8573,151.692,151.7504,2888.0
2018-04-27 14:40:00,156.03,156.06,155.95,156.01,3008.0,151.7017,151.7309,151.624,151.6823,3008.0
2018-04-27 14:45:00,156.06,156.11,155.94,155.95,4801.0,151.7309,151.7795,151.6142,151.624,4801.0
2018-04-27 14:50:00,156.03,156.03,155.82,156.0,3150.0,151.7017,151.7017,151.4976,151.6726,3150.0
2018-04-27 14:55:00,155.99,156.11,155.93,156.0,1100.0,151.6628,151.7795,151.6045,151.6726,1100.0
2018-04-27 15:00:00,156.02,156.23,155.87,156.23,2650.0,151.692,151.8962,151.5462,151.8962,2650.0
2018-04-27 15:05:00,156.33,156.35,156.18,156.18,7291.0,151.9934,152.0129,151.8476,151.8476,7291.0
2018-04-27 15:10:00,156.22,156.22,156.09,156.1,1703.0,151.8865,151.8865,151.7601,151.7698,1703.0
2018-04-27 15:15:00,156.14,156.14,155.74,155.84,20392.0,151.8087,151.8087,151.4198,151.517,20392.0
2018-04-27 15:20:00,155.85,155.85,155.71,155.71,14703.0,151.5267,151.5267,151.3906,151.3906,14703.0
2018-04-27 15:25:00,155.71,155.73,155.32,155.4,12090.0,151.3906,151.4101,151.0114,151.0892,12090.0
2018-04-27 15:30:00,155.41,155.54,155.37,155.53,8562.0,151.0989,151.2253,151.06,151.2156,8562.0
2018-04-27 15:35:00,155.52,155.56,155.46,155.49,15269.0,151.2059,151.2448,151.1476,151.1767,15269.0
2018-04-27 15:40:00,155.47,155.56,155.28,155.36,13494.0,151.1573,151.2448,150.9725,151.0503,13494.0
2018-04-27 15:45:00,155.33,155.43,155.3,155.36,14581.0,151.0212,151.1184,150.992,151.0503,14581.0
2018-04-27 15:50:00,155.36,155.45,155.32,155.39,20996.0,151.0503,151.1378,151.0114,151.0795,20996.0
2018-04-27 15:55:00,155.38,155.54,155.23,155.31,90795.0,151.0698,151.2253,150.9239,151.0017,90795.0
2018-04-30 09:30:00,155.35,155.61,155.26,155.44,18706.0,151.0406,151.2934,150.9531,151.1281,18706.0
2018-04-30 09:35:00,155.83,155.83,155.1,155.54,6173.0,151.5073,151.5073,150.7975,151.2253,6173.0
2018-04-30 09:40:00,155.54,155.65,154.84,154.84,32457.0,151.2253,151.3323,150.5447,150.5447,32457.0
2018-04-30 09:45:00,154.81,154.81,154.11,154.3,8557.0,150.5156,150.5156,149.835,150.0197,8557.0
2018-04-30 09:50:00,154.35,154.68,154.05,154.6,18813.0,150.0683,150.3892,149.7767,150.3114,18813.0
2018-04-30 09:55:00,154.61,154.76,153.97,154.05,12769.0,150.3211,150.467,149.6989,149.7767,12769.0
2018-04-30 10:00:00,153.94,154.57,153.94,154.47,10360.0,149.6697,150.2822,149.6697,150.185,10360.0
2018-04-30 10:05:00,154.44,154.63,154.35,154.49,9561.0,150.1558,150.3406,150.0683,150.2045,9561.0
2018-04-30 10:10:00,154.46,154.75,154.37,154.67,8339.0,150.1753,150.4572,150.0878,150.3795,8339.0
2018-04-30 10:15:00,154.66,154.87,154.26,154.31,17536.0,150.3697,150.5739,149.9808,150.0295,17536.0
2018-04-30 10:20:00,154.18,154.32,154.04,154.13,13131.0,149.9031,150.0392,149.7669,149.8544,13131.0
2018-04-30 10:25:00,154.05,154.31,153.78,154.26,16370.0,149.7767,150.0295,149.5142,149.9808,16370.0
2018-04-30 10:30:00,154.26,154.26,153.64,153.76,16553.0,149.9808,149.9808,149.378,149.4947,16553.0
2018-04-30 10:35:00,153.76,153.76,153.2,153.42,17070.0,149.4947,149.4947,148.9502,149.1641,17070.0
2018-04-30 10:40:00,153.42,153.93,153.33,153.84,8604.0,149.1641,149.66,149.0766,149.5725,8604.0
2018-04-30 10:45:00,153.69,154.06,153.65,153.92,10711.0,149.4266,149.7864,149.3878,149.6503,10711.0
2018-04-30 10:50:00,154.01,154.22,153.73,153.91,9823.0,149.7378,149.9419,149.4655,149.6405,9823.0
2018-04-30 10:55:00,153.89,153.92,153.56,153.86,5364.0,149.6211,149.6503,149.3003,149.5919,5364.0
2018-04-30 11:00:00,153.83,154.01,153.8,153.92,4150.0,149.5628,149.7378,149.5336,149.6503,4150.0
2018-04-30 11:05:00,153.97,154.17,153.75,154.11,6078.0,149.6989,149.8933,149.485,149.835,6078.0
2018-04-30 11:10:00,154.21,154.21,153.97,154.06,6431.0,149.9322,149.9322,149.6989,149.7864,6431.0
2018-04-30 11:15:00,154.2,154.2,153.9,153.98,6789.0,149.9225,149.9225,149.6308,149.7086,6789.0
2018-04-30 11:20:00,153.93,154.26,153.92,154.12,3086.0,149.66,149.9808,149.6503,149.8447,3086.0
2018-04-30 11:25:00,154.09,154.13,153.93,153.93,8015.0,149.8156,149.8544,149.66,149.66,8015.0
2018-04-30 11:30:00,153.85,153.94,153.74,153.82,4476.0,149.5822,149.6697,149.4753,149.553,4476.0
2018-04-30 11:35:00,153.91,154.21,153.68,153.68,4182.0,149.6405,149.9322,149.4169,149.4169,4182.0
2018-04-30 11:40:00,153.71,153.71,153.4,153.48,8886.0,149.4461,149.4461,149.1447,149.2225,8886.0
2018-04-30 11:45:00,153.49,153.5,153.27,153.27,2612.0,149.2322,149.2419,149.0183,149.0183,2612.0
2018-04-30 11:50:00,153.33,153.4,153.21,153.22,5080.0,149.0766,149.1447,148.96,148.9697,5080.0
2018-04-30 11:55:00,153.21,153.29,152.8,152.88,14827.0,148.96,149.0377,148.5613,148.6391,14827.0
2018-04-30 12:00:00,152.89,153.38,152.86,153.37,6306.0,148.6488,149.1252,148.6197,149.1155,6306.0
2018-04-30 12:05:00,153.32,153.44,153.0,153.06,4463.0,149.0669,149.1836,148.7558,148.8141,4463.0
2018-04-30 12:10:00,153.06,153.29,152.99,153.27,3371.0,148.8141,149.0377,148.7461,149.0183,3371.0
2018-04-30 12:15:00,153.3,153.3,152.87,152.96,8135.0,149.0475,149.0475,148.6294,148.7169,8135.0
2018-04-30 12:20:00,152.96,153.2,152.96,153.17,3036.0,148.7169,148.9502,148.7169,148.9211,3036.0
2018-04-30 12:25:00,153.17,153.37,153.16,153.37,4366.0,148.9211,149.1155,148.9114,149.1155,4366.0
2018-04-30 12:30:00,153.3,153.3,153.08,153.2,11040.0,149.0475,149.0475,148.8336,148.9502,11040.0
2018-04-30 12:35:00,153.18,153.35,153.16,153.35,2520.0,148.9308,149.0961,148.9114,149.0961,2520.0
2018-04-30 12:40:00,153.27,153.37,153.15,153.37,2485.0,149.0183,149.1155,148.9016,149.1155,2485.0
2018-04-30 12:45:00,153.34,153.34,152.88,152.93,5297.0,149.0864,149.0864,148.6391,148.6877,5297.0
2018-04-30 12:50:00,152.93,152.94,152.58,152.64,7079.0,148.6877,148.6975,148.3474,148.4058,7079.0
2018-04-30 12:55:00,152.63,153.08,152.58,153.08,2254.0,148.3961,148.8336,148.3474,148.8336,2254.0
2018-04-30 13:00:00,153.1,153.26,153.09,153.18,3800.0,148.853,149.0086,148.8433,148.9308,3800.0
2018-04-30 13:05:00,153.16,153.23,152.73,152.79,5117.0,148.9114,148.9794,148.4933,148.5516,5117.0
2018-04-30 13:10:00,152.77,152.79,152.43,152.55,6813.0,148.5322,148.5516,148.2016,148.3183,6813.0
2018-04-30 13:15:00,152.48,152.86,152.48,152.68,4258.0,148.2502,148.6197,148.2502,148.4447,4258.0
2018-04-30 13:20:00,152.55,152.71,152.43,152.52,5126.0,148.3183,148.4738,148.2016,148.2891,5126.0
2018-04-30 13:25:00,152.59,152.6,152.44,152.44,5400.0,148.3572,148.3669,148.2113,148.2113,5400.0
2018-04-30 13:30:00,152.44,152.46,152.3,152.4,6224.0,148.2113,148.2308,148.0752,148.1724,6224.0
2018-04-30 13:35:00,152.3,152.5,152.3,152.49,3800.0,148.0752,148.2697,148.0752,148.2599,3800.0
2018-04-30 13:40:00,152.46,152.76,152.46,152.76,7616.0,148.2308,148.5224,148.2308,148.5224,7616.0
2018-04-30 13:45:00,152.78,152.96,152.7,152.8,8222.0,148.5419,148.7169,148.4641,148.5613,8222.0
2018-04-30 13:50:00,152.71,152.71,152.32,152.32,4100.0,148.4738,148.4738,148.0947,148.0947,4100.0
2018-04-30 13:55:00,152.26,152.41,152.18,152.22,10453.0,148.0363,148.1822,147.9585,147.9974,10453.0
2018-04-30 14:00:00,152.17,152.17,151.77,151.84,7616.0,147.9488,147.9488,147.5599,147.628,7616.0
2018-04-30 14:05:00,151.78,151.93,151.06,151.19,14393.0,147.5696,147.7155,146.8696,146.996,14393.0
2018-04-30 14:10:00,151.16,151.22,150.52,150.83,23492.0,146.9668,147.0252,146.3446,146.646,23492.0
2018-04-30 14:15:00,150.9,151.15,150.79,150.95,10701.0,146.714,146.9571,146.6071,146.7627,10701.0
2018-04-30 14:20:00,150.96,151.17,150.91,151.16,7642.0,146.7724,146.9766,146.7238,146.9668,7642.0
2018-04-30 14:25:00,151.02,151.2,150.93,150.98,9080.0,146.8307,147.0057,146.7432,146.7918,9080.0
2018-04-30 14:30:00,150.92,151.14,150.62,150.7,11427.0,146.7335,146.9474,146.4418,146.5196,11427.0
2018-04-30 14:35:00,150.66,150.87,150.56,150.68,13419.0,146.4807,146.6849,146.3835,146.5001,13419.0
2018-04-30 14:40:00,150.71,150.78,150.47,150.67,9894.0,146.5293,146.5974,146.296,146.4904,9894.0
2018-04-30 14:45:00,150.67,150.67,150.42,150.67,7779.0,146.4904,146.4904,146.2474,146.4904,7779.0
2018-04-30 14:50:00,150.72,150.95,150.7,150.94,8650.0,146.539,146.7627,146.5196,146.7529,8650.0
2018-04-30 14:55:00,150.92,151.0,150.69,150.82,20547.0,146.7335,146.8113,146.5099,146.6363,20547.0
2018-04-30 15:00:00,150.9,150.9,150.67,150.76,13063.0,146.714,146.714,146.4904,146.5779,13063.0
2018-04-30 15:05:00,150.82,150.86,150.5,150.67,11094.0,146.6363,146.6752,146.3251,146.4904,11094.0
2018-04-30 15:10:00,150.66,150.88,150.66,150.83,12001.0,146.4807,146.6946,146.4807,146.646,12001.0
2018-04-30 15:15:00,150.79,150.89,150.67,150.76,15505.0,146.6071,146.7043,146.4904,146.5779,15505.0
2018-04-30 15:20:00,150.74,150.77,150.24,150.24,10949.0,146.5585,146.5877,146.0724,146.0724,10949.0
2018-04-30 15:25:00,150.26,150.4,150.16,150.2,20763.0,146.0918,146.2279,145.9946,146.0335,20763.0
2018-04-30 15:30:00,150.23,150.76,150.23,150.69,16194.0,146.0626,146.5779,146.0626,146.5099,16194.0
2018-04-30 15:35:00,150.68,150.68,150.42,150.49,25349.0,146.5001,146.5001,146.2474,146.3154,25349.0
2018-04-30 15:40:00,150.47,150.53,150.4,150.47,14240.0,146.296,146.3543,146.2279,146.296,14240.0
2018-04-30 15:45:00,150.45,150.56,150.3,150.47,31777.0,146.2765,146.3835,146.1307,146.296,31777.0
2018-04-30 15:50:00,150.47,150.48,150.25,150.31,29216.0,146.296,146.3057,146.0821,146.1404,29216.0
2018-04-30 15:55:00,150.33,150.39,149.89,149.99,91205.0,146.1599,146.2182,145.7321,145.8293,91205.0
2018-05-01 09:30:00,149.21,149.41,147.33,147.78,34331.0,145.0709,145.2654,143.2431,143.6806,34331.0
2018-05-01 09:35:00,147.93,149.01,147.39,148.04,56309.0,143.8264,144.8765,143.3014,143.9334,56309.0
2018-05-01 09:40:00,148.19,149.29,148.19,149.29,30616.0,144.0792,145.1487,144.0792,145.1487,30616.0
2018-05-01 09:45:00,149.3,149.82,149.21,149.76,15919.0,145.1584,145.664,145.0709,145.6057,15919.0
2018-05-01 09:50:00,149.77,150.35,149.73,150.35,17991.0,145.6154,146.1793,145.5765,146.1793,17991.0
2018-05-01 09:55:00,150.35,151.2,150.29,151.19,47462.0,146.1793,147.0057,146.121,146.996,47462.0
2018-05-01 10:00:00,151.15,151.15,149.97,150.02,48562.0,146.9571,146.9571,145.8098,145.8585,48562.0
2018-05-01 10:05:00,150.1,150.13,149.44,149.46,23442.0,145.9362,145.9654,145.2945,145.314,23442.0
2018-05-01 10:10:00,149.39,149.39,148.81,149.23,18999.0,145.2459,145.2459,144.682,145.0904,18999.0
2018-05-01 10:15:00,149.33,149.55,148.96,149.4,6580.0,145.1876,145.4015,144.8279,145.2557,6580.0
2018-05-01 10:20:00,149.41,149.58,149.23,149.49,12177.0,145.2654,145.4307,145.0904,145.3432,12177.0
2018-05-01 10:25:00,149.4,149.41,148.7,149.07,9850.0,145.2557,145.2654,144.5751,144.9348,9850.0
2018-05-01 10:30:00,149.07,149.07,148.37,148.85,18419.0,144.9348,144.9348,144.2542,144.7209,18419.0
2018-05-01 10:35:00,148.79,148.79,148.37,148.53,17421.0,144.6626,144.6626,144.2542,144.4098,17421.0
2018-05-01 10:40:00,148.57,148.82,148.49,148.68,13564.0,144.4487,144.6917,144.3709,144.5556,13564.0
2018-05-01 10:45:00,148.78,148.78,147.68,147.68,21382.0,144.6529,144.6529,143.5834,143.5834,21382.0
2018-05-01 10:50:00,147.66,147.99,147.4,147.46,22866.0,143.5639,143.8848,143.3111,143.3695,22866.0
2018-05-01 10:55:00,147.46,147.61,147.32,147.33,18280.0,143.3695,143.5153,143.2334,143.2431,18280.0
2018-05-01 11:00:00,147.4,147.4,146.61,146.96,21342.0,143.3111,143.3111,142.543,142.8833,21342.0
2018-05-01 11:05:00,147.0,147.7,146.97,147.7,15315.0,142.9222,143.6028,142.8931,143.6028,15315.0
2018-05-01 11:10:00,147.75,147.75,147.0,147.21,16454.0,143.6514,143.6514,142.9222,143.1264,16454.0
2018-05-01 11:15:00,147.34,147.66,147.19,147.19,11173.0,143.2528,143.5639,143.107,143.107,11173.0
2018-05-01 11:20:00,147.19,147.93,147.19,147.93,11188.0,143.107,143.8264,143.107,143.8264,11188.0
2018-05-01 11:25:00,147.9,147.93,147.63,147.63,9751.0,143.7973,143.8264,143.5348,143.5348,9751.0
2018-05-01 11:30:00,147.65,147.72,147.23,147.39,16986.0,143.5542,143.6223,143.1458,143.3014,16986.0
2018-05-01 11:35:00,147.47,147.95,147.46,147.57,21275.0,143.3792,143.8459,143.3695,143.4764,21275.0
2018-05-01 11:40:00,147.56,147.73,147.52,147.72,18907.0,143.4667,143.632,143.4278,143.6223,18907.0
2018-05-01 11:45:00,147.88,147.88,147.32,147.38,15885.0,143.7778,143.7778,143.2334,143.2917,15885.0
2018-05-01 11:50:00,147.43,147.74,147.43,147.66,15511.0,143.3403,143.6417,143.3403,143.5639,15511.0
2018-05-01 11:55:00,147.72,147.73,147.15,147.24,17679.0,143.6223,143.632,143.0681,143.1556,17679.0
2018-05-01 12:00:00,147.27,147.6,147.2,147.49,6604.0,143.1847,143.5056,143.1167,143.3986,6604.0
2018-05-01 12:05:00,147.49,147.61,147.3,147.41,11555.0,143.3986,143.5153,143.2139,143.3209,11555.0
2018-05-01 12:10:00,147.39,147.39,147.24,147.3,7066.0,143.3014,143.3014,143.1556,143.2139,7066.0
2018-05-01 12:15:00,147.37,147.37,147.06,147.2,23812.0,143.282,143.282,142.9806,143.1167,23812.0
2018-05-01 12:20:00,147.19,147.22,146.99,147.06,12969.0,143.107,143.1361,142.9125,142.9806,12969.0
2018-05-01 12:25:00,147.3,147.84,147.23,147.79,9735.0,143.2139,143.7389,143.1458,143.6903,9735.0
2018-05-01 12:30:00,147.82,147.85,147.56,147.66,7791.0,143.7195,143.7487,143.4667,143.5639,7791.0
2018-05-01 12:35:00,147.82,148.0,147.76,147.78,14612.0,143.7195,143.8945,143.6611,143.6806,14612.0
2018-05-01 12:40:00,147.78,147.88,147.45,147.52,16070.0,143.6806,143.7778,143.3597,143.4278,16070.0
2018-05-01 12:45:00,147.53,147.77,147.19,147.33,12990.0,143.4375,143.6709,143.107,143.2431,12990.0
2018-05-01 12:50:00,147.29,147.42,147.25,147.41,7974.0,143.2042,143.3306,143.1653,143.3209,7974.0
2018-05-01 12:55:00,147.41,147.58,147.32,147.58,9570.0,143.3209,143.4861,143.2334,143.4861,9570.0
2018-05-01 13:00:00,147.58,147.58,147.14,147.24,5600.0,143.4861,143.4861,143.0583,143.1556,5600.0
2018-05-01 13:05:00,147.24,147.28,146.6,146.73,30242.0,143.1556,143.1945,142.5333,142.6597,30242.0
2018-05-01 13:10:00,146.73,146.85,146.63,146.75,9800.0,142.6597,142.7764,142.5625,142.6792,9800.0
2018-05-01 13:15:00,146.76,146.77,146.49,146.69,9369.0,142.6889,142.6986,142.4264,142.6208,9369.0
2018-05-01 13:20:00,146.69,146.69,145.96,146.31,36845.0,142.6208,142.6208,141.9111,142.2514,36845.0
2018-05-01 13:25:00,146.24,146.3,145.93,146.05,21631.0,142.1833,142.2416,141.8819,141.9986,21631.0
2018-05-01 13:30:00,146.11,146.5,145.99,146.5,27984.0,142.0569,142.4361,141.9402,142.4361,27984.0
2018-05-01 13:35:00,146.65,146.74,146.52,146.55,9142.0,142.5819,142.6694,142.4555,142.4847,9142.0
2018-05-01 13:40:00,146.55,146.55,146.16,146.48,10361.0,142.4847,142.4847,142.1055,142.4167,10361.0
2018-05-01 13:45:00,146.53,147.0,146.48,146.84,10474.0,142.4653,142.9222,142.4167,142.7667,10474.0
2018-05-01 13:50:00,146.78,147.0,146.66,146.8,7812.0,142.7083,142.9222,142.5917,142.7278,7812.0
2018-05-01 13:55:00,146.8,147.01,146.72,147.0,27880.0,142.7278,142.932,142.65,142.9222,27880.0
2018-05-01 14:00:00,146.96,147.53,146.89,147.47,21892.0,142.8833,143.4375,142.8153,143.3792,21892.0
2018-05-01 14:05:00,147.45,147.54,147.3,147.44,7854.0,143.3597,143.4473,143.2139,143.35,7854.0
2018-05-01 14:10:00,147.49,147.88,147.49,147.62,15135.0,143.3986,143.7778,143.3986,143.525,15135.0
2018-05-01 14:15:00,147.63,147.88,147.59,147.88,11621.0,143.5348,143.7778,143.4959,143.7778,11621.0
2018-05-01 14:20:00,147.95,148.1,147.8,148.1,12379.0,143.8459,143.9917,143.7,143.9917,12379.0
2018-05-01 14:25:00,148.2,148.42,148.07,148.07,12392.0,144.0889,144.3028,143.9625,143.9625,12392.0
2018-05-01 14:30:00,148.07,148.17,147.92,147.96,7971.0,143.9625,144.0598,143.8167,143.8556,7971.0
2018-05-01 14:35:00,147.96,148.02,147.61,147.87,8545.0,143.8556,143.9139,143.5153,143.7681,8545.0
2018-05-01 14:40:00,147.87,148.42,147.87,148.42,9680.0,143.7681,144.3028,143.7681,144.3028,9680.0
2018-05-01 14:45:00,148.42,148.51,148.29,148.38,18179.0,144.3028,144.3903,144.1764,144.2639,18179.0
2018-05-01 14:50:00,148.39,148.58,148.26,148.27,9937.0,144.2737,144.4584,144.1473,144.157,9937.0
2018-05-01 14:55:00,148.32,148.71,148.32,148.62,20108.0,144.2056,144.5848,144.2056,144.4973,20108.0
2018-05-01 15:00:00,148.64,148.67,148.08,148.24,17603.0,144.5167,144.5459,143.9723,144.1278,17603.0
2018-05-01 15:05:00,148.3,148.6,148.29,148.53,11385.0,144.1862,144.4778,144.1764,144.4098,11385.0
2018-05-01 15:10:00,148.55,148.57,148.07,148.18,12251.0,144.4292,144.4487,143.9625,144.0695,12251.0
2018-05-01 15:15:00,148.17,148.29,148.04,148.05,8367.0,144.0598,144.1764,143.9334,143.9431,8367.0
2018-05-01 15:20:00,148.08,148.14,147.97,148.07,9794.0,143.9723,144.0306,143.8653,143.9625,9794.0
2018-05-01 15:25:00,148.09,148.15,147.83,148.04,44663.0,143.982,144.0403,143.7292,143.9334,44663.0
2018-05-01 15:30:00,148.08,148.16,147.93,148.1,20650.0,143.9723,144.0501,143.8264,143.9917,20650.0
2018-05-01 15:35:00,148.1,148.13,147.88,147.93,15369.0,143.9917,144.0209,143.7778,143.8264,15369.0
2018-05-01 15:40:00,147.93,148.16,147.91,148.07,30797.0,143.8264,144.0501,143.807,143.9625,30797.0
2018-05-01 15:45:00,148.12,148.52,148.09,148.52,51382.0,144.0112,144.4001,143.982,144.4001,51382.0
2018-05-01 15:50:00,148.55,148.71,148.55,148.59,31803.0,144.4292,144.5848,144.4292,144.4681,31803.0
2018-05-01 15:55:00,148.59,148.68,148.57,148.61,91164.0,144.4681,144.5556,144.4487,144.4876,91164.0
2018-05-02 09:30:00,149.05,150.85,148.7,150.56,55488.0,144.9154,146.6654,144.5751,146.3835,55488.0
2018-05-02 09:35:00,150.57,151.44,150.5,151.25,25464.0,146.3932,147.2391,146.3251,147.0543,25464.0
2018-05-02 09:40:00,151.36,151.59,150.47,150.95,20100.0,147.1613,147.3849,146.296,146.7627,20100.0
2018-05-02 09:45:00,150.84,151.2,150.79,150.99,23134.0,146.6557,147.0057,146.6071,146.8015,23134.0
2018-05-02 09:50:00,150.92,151.84,150.91,151.39,19742.0,146.7335,147.628,146.7238,147.1905,19742.0
2018-05-02 09:55:00,151.44,151.54,151.17,151.35,6350.0,147.2391,147.3363,146.9766,147.1516,6350.0
2018-05-02 10:00:00,151.37,151.53,151.01,151.31,37587.0,147.171,147.3266,146.821,147.1127,37587.0
2018-05-02 10:05:00,151.31,152.0,151.3,151.75,21246.0,147.1127,147.7835,147.1029,147.5405,21246.0
2018-05-02 10:10:00,151.75,151.75,151.14,151.14,9593.0,147.5405,147.5405,146.9474,146.9474,9593.0
2018-05-02 10:15:00,151.1,151.1,150.69,150.82,8874.0,146.9085,146.9085,146.5099,146.6363,8874.0
2018-05-02 10:20:00,150.8,150.95,150.64,150.64,10983.0,146.6168,146.7627,146.4613,146.4613,10983.0
2018-05-02 10:25:00,150.71,151.33,150.68,151.17,14938.0,146.5293,147.1321,146.5001,146.9766,14938.0
2018-05-02 10:30:00,151.16,151.52,151.03,151.52,13352.0,146.9668,147.3168,146.8404,147.3168,13352.0
2018-05-02 10:35:00,151.53,151.68,151.45,151.52,6712.0,147.3266,147.4724,147.2488,147.3168,6712.0
2018-05-02 10:40:00,151.57,151.66,151.39,151.4,7104.0,147.3655,147.453,147.1905,147.2002,7104.0
2018-05-02 10:45:00,151.35,151.58,151.24,151.53,10257.0,147.1516,147.3752,147.0446,147.3266,10257.0
2018-05-02 10:50:00,151.53,151.53,151.01,151.15,4170.0,147.3266,147.3266,146.821,146.9571,4170.0
2018-05-02 10:55:00,151.16,151.18,150.9,150.91,5130.0,146.9668,146.9863,146.714,146.7238,5130.0
2018-05-02 11:00:00,150.93,151.17,150.9,151.08,28423.0,146.7432,146.9766,146.714,146.8891,28423.0
2018-05-02 11:05:00,151.13,151.43,151.04,151.4,19576.0,146.9377,147.2293,146.8502,147.2002,19576.0
2018-05-02 11:10:00,151.41,151.59,151.4,151.45,10711.0,147.2099,147.3849,147.2002,147.2488,10711.0
2018-05-02 11:15:00,151.48,151.49,150.36,150.81,56944.0,147.278,147.2877,146.189,146.6265,56944.0
2018-05-02 11:20:00,150.81,151.0,150.52,150.55,11189.0,146.6265,146.8113,146.3446,146.3738,11189.0
2018-05-02 11:25:00,150.51,150.6,150.32,150.36,14624.0,146.3349,146.4224,146.1501,146.189,14624.0
2018-05-02 11:30:00,150.37,150.54,150.33,150.42,11062.0,146.1987,146.364,146.1599,146.2474,11062.0
2018-05-02 11:35:00,150.36,150.51,150.2,150.51,17404.0,146.189,146.3349,146.0335,146.3349,17404.0
2018-05-02 11:40:00,150.52,150.66,150.25,150.25,8634.0,146.3446,146.4807,146.0821,146.0821,8634.0
2018-05-02 11:45:00,150.3,150.69,150.18,150.46,14076.0,146.1307,146.5099,146.014,146.2862,14076.0
2018-05-02 11:50:00,150.54,150.69,150.45,150.46,8482.0,146.364,146.5099,146.2765,146.2862,8482.0
2018-05-02 11:55:00,150.46,150.77,150.45,150.69,5507.0,146.2862,146.5877,146.2765,146.5099,5507.0
2018-05-02 12:00:00,150.68,150.69,150.51,150.51,3848.0,146.5001,146.5099,146.3349,146.3349,3848.0
2018-05-02 12:05:00,150.42,150.48,150.21,150.43,6900.0,146.2474,146.3057,146.0432,146.2571,6900.0
2018-05-02 12:10:00,150.4,150.6,150.39,150.6,2790.0,146.2279,146.4224,146.2182,146.4224,2790.0
2018-05-02 12:15:00,150.57,150.61,150.48,150.56,3266.0,146.3932,146.4321,146.3057,146.3835,3266.0
2018-05-02 12:20:00,150.63,150.7,150.58,150.6,3720.0,146.4515,146.5196,146.4029,146.4224,3720.0
2018-05-02 12:25:00,150.51,150.71,150.43,150.48,4325.0,146.3349,146.5293,146.2571,146.3057,4325.0
2018-05-02 12:30:00,150.43,150.52,150.36,150.47,4538.0,146.2571,146.3446,146.189,146.296,4538.0
2018-05-02 12:35:00,150.44,150.46,150.27,150.27,13673.0,146.2668,146.2862,146.1015,146.1015,13673.0
2018-05-02 12:40:00,150.29,150.78,150.24,150.59,10955.0,146.121,146.5974,146.0724,146.4126,10955.0
2018-05-02 12:45:00,150.6,150.8,150.53,150.76,16447.0,146.4224,146.6168,146.3543,146.5779,16447.0
2018-05-02 12:50:00,150.75,150.95,150.7,150.9,7464.0,146.5682,146.7627,146.5196,146.714,7464.0
2018-05-02 12:55:00,150.94,150.94,150.84,150.84,2000.0,146.7529,146.7529,146.6557,146.6557,2000.0
2018-05-02 13:00:00,150.93,151.09,150.88,151.0,3750.0,146.7432,146.8988,146.6946,146.8113,3750.0
2018-05-02 13:05:00,151.04,151.13,150.92,151.0,7676.0,146.8502,146.9377,146.7335,146.8113,7676.0
2018-05-02 13:10:00,151.05,151.22,150.96,151.16,4776.0,146.8599,147.0252,146.7724,146.9668,4776.0
2018-05-02 13:15:00,151.16,151.23,150.99,151.01,4280.0,146.9668,147.0349,146.8015,146.821,4280.0
2018-05-02 13:20:00,151.07,151.15,150.97,150.99,6451.0,146.8793,146.9571,146.7821,146.8015,6451.0
2018-05-02 13:25:00,150.98,151.09,150.93,150.93,2200.0,146.7918,146.8988,146.7432,146.7432,2200.0
2018-05-02 13:30:00,150.96,151.06,150.7,150.7,4249.0,146.7724,146.8696,146.5196,146.5196,4249.0
2018-05-02 13:35:00,150.66,150.85,150.65,150.79,2160.0,146.4807,146.6654,146.471,146.6071,2160.0
2018-05-02 13:40:00,150.72,150.72,150.57,150.71,1356.0,146.539,146.539,146.3932,146.5293,1356.0
2018-05-02 13:45:00,150.73,150.84,150.6,150.61,3000.0,146.5488,146.6557,146.4224,146.4321,3000.0
2018-05-02 13:50:00,150.52,150.69,150.52,150.53,1800.0,146.3446,146.5099,146.3446,146.3543,1800.0
2018-05-02 13:55:00,150.62,150.66,150.42,150.56,2698.0,146.4418,146.4807,146.2474,146.3835,2698.0
2018-05-02 14:00:00,150.46,151.02,150.37,150.87,6995.0,146.2862,146.8307,146.1987,146.6849,6995.0
2018-05-02 14:05:00,150.8,151.31,150.72,151.31,9516.0,146.6168,147.1127,146.539,147.1127,9516.0
2018-05-02 14:10:00,151.32,151.35,151.16,151.2,18821.0,147.1224,147.1516,146.9668,147.0057,18821.0
2018-05-02 14:15:00,151.21,151.54,151.17,151.31,10996.0,147.0154,147.3363,146.9766,147.1127,10996.0
2018-05-02 14:20:00,151.3,151.43,150.87,151.03,9559.0,147.1029,147.2293,146.6849,146.8404,9559.0
2018-05-02 14:25:00,151.02,151.37,151.01,151.18,6893.0,146.8307,147.171,146.821,146.9863,6893.0
2018-05-02 14:30:00,151.17,151.44,151.05,151.05,4954.0,146.9766,147.2391,146.8599,146.8599,4954.0
2018-05-02 14:35:00,151.05,151.15,150.86,151.02,3315.0,146.8599,146.9571,146.6752,146.8307,3315.0
2018-05-02 14:40:00,150.94,151.01,150.7,150.82,5799.0,146.7529,146.821,146.5196,146.6363,5799.0
2018-05-02 14:45:00,150.85,150.96,150.73,150.81,2314.0,146.6654,146.7724,146.5488,146.6265,2314.0
2018-05-02 14:50:00,150.88,150.98,150.59,150.63,4791.0,146.6946,146.7918,146.4126,146.4515,4791.0
2018-05-02 14:55:00,150.67,150.74,150.45,150.48,7650.0,146.4904,146.5585,146.2765,146.3057,7650.0
2018-05-02 15:00:00,150.6,150.61,150.38,150.53,11049.0,146.4224,146.4321,146.2085,146.3543,11049.0
2018-05-02 15:05:00,150.64,150.66,150.51,150.66,2400.0,146.4613,146.4807,146.3349,146.4807,2400.0
2018-05-02 15:10:00,150.62,150.62,150.29,150.3,3720.0,146.4418,146.4418,146.121,146.1307,3720.0
2018-05-02 15:15:00,150.3,150.4,150.17,150.24,39872.0,146.1307,146.2279,146.0043,146.0724,39872.0
2018-05-02 15:20:00,150.24,150.24,149.71,149.71,27590.0,146.0724,146.0724,145.5571,145.5571,27590.0
2018-05-02 15:25:00,149.71,150.06,149.67,150.05,16281.0,145.5571,145.8973,145.5182,145.8876,16281.0
2018-05-02 15:30:00,150.09,150.11,149.63,149.82,19631.0,145.9265,145.946,145.4793,145.664,19631.0
2018-05-02 15:35:00,149.8,149.81,149.64,149.77,17154.0,145.6446,145.6543,145.489,145.6154,17154.0
2018-05-02 15:40:00,149.74,149.74,149.24,149.24,11295.0,145.5862,145.5862,145.1001,145.1001,11295.0
2018-05-02 15:45:00,149.16,149.27,149.0,149.05,13554.0,145.0223,145.1293,144.8668,144.9154,13554.0
2018-05-02 15:50:00,149.01,149.17,148.97,149.09,29521.0,144.8765,145.032,144.8376,144.9543,29521.0
2018-05-02 15:55:00,149.09,149.39,149.09,149.28,61258.0,144.9543,145.2459,144.9543,145.139,61258.0
2018-05-03 09:30:00,148.96,149.46,148.5,148.51,24394.0,144.8279,145.314,144.3806,144.3903,24394.0
2018-05-03 09:35:00,148.51,149.0,148.23,148.61,15423.0,144.3903,144.8668,144.1181,144.4876,15423.0
2018-05-03 09:40:00,148.69,148.89,147.72,147.84,43358.0,144.5653,144.7598,143.6223,143.7389,43358.0
2018-05-03 09:45:00,147.92,148.19,147.56,148.07,43272.0,143.8167,144.0792,143.4667,143.9625,43272.0
2018-05-03 09:50:00,148.15,148.78,148.14,148.46,14931.0,144.0403,144.6529,144.0306,144.3417,14931.0
2018-05-03 09:55:00,148.53,148.99,148.53,148.59,12457.0,144.4098,144.857,144.4098,144.4681,12457.0
2018-05-03 10:00:00,148.57,148.7,148.0,148.09,19108.0,144.4487,144.5751,143.8945,143.982,19108.0
2018-05-03 10:05:00,148.06,148.3,147.65,148.3,23301.0,143.9528,144.1862,143.5542,144.1862,23301.0
2018-05-03 10:10:00,148.3,148.32,147.42,147.49,22385.0,144.1862,144.2056,143.3306,143.3986,22385.0
2018-05-03 10:15:00,147.44,148.21,147.43,147.56,18005.0,143.35,144.0987,143.3403,143.4667,18005.0
2018-05-03 10:20:00,147.68,147.74,147.0,147.08,22140.0,143.5834,143.6417,142.9222,143.0,22140.0
2018-05-03 10:25:00,147.08,147.4,146.72,147.12,30362.0,143.0,143.3111,142.65,143.0389,30362.0
2018-05-03 10:30:00,147.04,147.2,146.47,146.48,30406.0,142.9611,143.1167,142.4069,142.4167,30406.0
2018-05-03 10:35:00,146.48,146.5,145.78,146.14,18421.0,142.4167,142.4361,141.7361,142.0861,18421.0
2018-05-03 10:40:00,146.17,146.5,145.94,146.26,22345.0,142.1153,142.4361,141.8916,142.2028,22345.0
2018-05-03 10:45:00,146.26,146.55,146.19,146.32,24619.0,142.2028,142.4847,142.1347,142.2611,24619.0
2018-05-03 10:50:00,146.39,146.39,145.89,146.04,14228.0,142.3292,142.3292,141.843,141.9889,14228.0
2018-05-03 10:55:00,146.01,146.01,145.34,145.79,28114.0,141.9597,141.9597,141.3083,141.7458,28114.0
2018-05-03 11:00:00,145.79,145.97,145.44,145.46,11524.0,141.7458,141.9208,141.4055,141.4249,11524.0
2018-05-03 11:05:00,145.5,146.07,145.46,146.05,10480.0,141.4638,142.018,141.4249,141.9986,10480.0
2018-05-03 11:10:00,146.0,146.45,145.92,146.42,7700.0,141.95,142.3875,141.8722,142.3583,7700.0
2018-05-03 11:15:00,146.42,146.76,146.32,146.32,6259.0,142.3583,142.6889,142.2611,142.2611,6259.0
2018-05-03 11:20:00,146.4,146.44,146.16,146.41,9866.0,142.3389,142.3778,142.1055,142.3486,9866.0
2018-05-03 11:25:00,146.41,146.59,146.21,146.25,12773.0,142.3486,142.5236,142.1541,142.193,12773.0
2018-05-03 11:30:00,146.23,146.39,145.99,146.24,12252.0,142.1736,142.3292,141.9402,142.1833,12252.0
2018-05-03 11:35:00,146.43,146.72,146.38,146.5,11200.0,142.368,142.65,142.3194,142.4361,11200.0
2018-05-03 11:40:00,146.52,146.7,146.41,146.68,19417.0,142.4555,142.6306,142.3486,142.6111,19417.0
2018-05-03 11:45:00,146.69,147.15,146.19,147.14,14680.0,142.6208,143.0681,142.1347,143.0583,14680.0
2018-05-03 11:50:00,147.06,147.19,146.99,147.15,5997.0,142.9806,143.107,142.9125,143.0681,5997.0
2018-05-03 11:55:00,147.15,147.53,147.15,147.53,10675.0,143.0681,143.4375,143.0681,143.4375,10675.0
2018-05-03 12:00:00,147.53,147.74,147.41,147.72,16111.0,143.4375,143.6417,143.3209,143.6223,16111.0
2018-05-03 12:05:00,147.73,148.08,147.73,148.03,6571.0,143.632,143.9723,143.632,143.9237,6571.0
2018-05-03 12:10:00,148.0,148.09,147.8,148.06,9737.0,143.8945,143.982,143.7,143.9528,9737.0
2018-05-03 12:15:00,148.02,148.02,147.37,147.46,5146.0,143.9139,143.9139,143.282,143.3695,5146.0
2018-05-03 12:20:00,147.44,147.6,147.26,147.26,4689.0,143.35,143.5056,143.175,143.175,4689.0
2018-05-03 12:25:00,147.18,147.35,147.01,147.06,5435.0,143.0972,143.2625,142.932,142.9806,5435.0
2018-05-03 12:30:00,147.09,147.46,147.08,147.46,6618.0,143.0097,143.3695,143.0,143.3695,6618.0
2018-05-03 12:35:00,147.62,148.27,147.62,148.13,5680.0,143.525,144.157,143.525,144.0209,5680.0
2018-05-03 12:40:00,148.27,148.52,148.09,148.4,12944.0,144.157,144.4001,143.982,144.2834,12944.0
2018-05-03 12:45:00,148.35,148.84,148.35,148.59,7759.0,144.2348,144.7112,144.2348,144.4681,7759.0
2018-05-03 12:50:00,148.59,149.17,148.58,149.03,12900.0,144.4681,145.032,144.4584,144.8959,12900.0
2018-05-03 12:55:00,149.09,149.46,148.91,149.21,24981.0,144.9543,145.314,144.7792,145.0709,24981.0
2018-05-03 13:00:00,149.21,149.21,148.87,149.05,25651.0,145.0709,145.0709,144.7404,144.9154,25651.0
2018-05-03 13:05:00,149.06,149.49,148.87,149.16,30263.0,144.9251,145.3432,144.7404,145.0223,30263.0
2018-05-03 13:10:00,149.15,149.27,148.92,149.17,7368.0,145.0126,145.1293,144.789,145.032,7368.0
2018-05-03 13:15:00,149.22,149.67,149.1,149.38,14622.0,145.0806,145.5182,144.964,145.2362,14622.0
2018-05-03 13:20:00,149.49,149.69,149.28,149.35,12118.0,145.3432,145.5376,145.139,145.207,12118.0
2018-05-03 13:25:00,149.35,149.35,149.01,149.09,3924.0,145.207,145.207,144.8765,144.9543,3924.0
2018-05-03 13:30:00,149.17,149.61,149.09,149.56,6065.0,145.032,145.4598,144.9543,145.4112,6065.0
2018-05-03 13:35:00,149.61,149.67,149.51,149.66,9385.0,145.4598,145.5182,145.3626,145.5084,9385.0
2018-05-03 13:40:00,149.8,150.1,149.74,150.1,21657.0,145.6446,145.9362,145.5862,145.9362,21657.0
2018-05-03 13:45:00,150.03,150.11,149.57,149.65,5622.0,145.8682,145.946,145.4209,145.4987,5622.0
2018-05-03 13:50:00,149.59,149.59,149.21,149.44,3412.0,145.4404,145.4404,145.0709,145.2945,3412.0
2018-05-03 13:55:00,149.46,149.69,149.28,149.34,3750.0,145.314,145.5376,145.139,145.1973,3750.0
2018-05-03 14:00:00,149.34,149.35,148.75,148.8,4641.0,145.1973,145.207,144.6237,144.6723,4641.0
2018-05-03 14:05:00,148.89,149.25,148.8,149.18,6337.0,144.7598,145.1098,144.6723,145.0418,6337.0
2018-05-03 14:10:00,148.98,149.12,148.9,149.08,3953.0,144.8473,144.9834,144.7695,144.9445,3953.0
2018-05-03 14:15:00,149.12,149.36,149.12,149.29,7421.0,144.9834,145.2168,144.9834,145.1487,7421.0
2018-05-03 14:20:00,149.17,149.33,149.11,149.23,5317.0,145.032,145.1876,144.9737,145.0904,5317.0
2018-05-03 14:25:00,149.39,149.49,149.15,149.49,12239.0,145.2459,145.3432,145.0126,145.3432,12239.0
2018-05-03 14:30:00,149.49,149.98,149.48,149.79,9348.0,145.3432,145.8196,145.3334,145.6348,9348.0
2018-05-03 14:35:00,149.84,150.29,149.84,150.21,10752.0,145.6834,146.121,145.6834,146.0432,10752.0
2018-05-03 14:40:00,150.21,150.42,150.11,150.19,13100.0,146.0432,146.2474,145.946,146.0237,13100.0
2018-05-03 14:45:00,150.24,150.24,149.84,149.97,8110.0,146.0724,146.0724,145.6834,145.8098,8110.0
2018-05-03 14:50:00,149.9,150.12,149.7,150.1,10804.0,145.7418,145.9557,145.5473,145.9362,10804.0
2018-05-03 14:55:00,150.0,150.15,149.89,150.01,16117.0,145.839,145.9848,145.7321,145.8487,16117.0
2018-05-03 15:00:00,150.03,150.27,149.94,150.01,12374.0,145.8682,146.1015,145.7807,145.8487,12374.0
2018-05-03 15:05:00,150.0,150.33,149.92,150.03,9330.0,145.839,146.1599,145.7612,145.8682,9330.0
2018-05-03 15:10:00,149.91,150.16,149.85,150.01,15432.0,145.7515,145.9946,145.6932,145.8487,15432.0
2018-05-03 15:15:00,150.07,150.36,150.06,150.17,8944.0,145.9071,146.189,145.8973,146.0043,8944.0
2018-05-03 15:20:00,150.16,150.23,150.01,150.18,4802.0,145.9946,146.0626,145.8487,146.014,4802.0
2018-05-03 15:25:00,150.19,150.25,149.96,150.22,6231.0,146.0237,146.0821,145.8001,146.0529,6231.0
2018-05-03 15:30:00,150.21,150.4,150.02,150.05,7477.0,146.0432,146.2279,145.8585,145.8876,7477.0
2018-05-03 15:35:00,150.01,150.07,149.68,149.72,10008.0,145.8487,145.9071,145.5279,145.5668,10008.0
2018-05-03 15:40:00,149.72,149.74,149.55,149.57,7261.0,145.5668,145.5862,145.4015,145.4209,7261.0
2018-05-03 15:45:00,149.61,149.89,149.61,149.76,21603.0,145.4598,145.7321,145.4598,145.6057,21603.0
2018-05-03 15:50:00,149.74,150.03,149.66,149.82,18320.0,145.5862,145.8682,145.5084,145.664,18320.0
2018-05-03 15:55:00,149.79,149.93,149.47,149.8,48962.0,145.6348,145.771,145.3237,145.6446,48962.0
2018-05-04 09:30:00,149.6,149.6,148.08,149.04,21330.0,145.4501,145.4501,143.9723,144.9056,21330.0
2018-05-04 09:35:00,148.98,149.57,148.75,149.29,22562.0,144.8473,145.4209,144.6237,145.1487,22562.0
2018-05-04 09:40:00,149.14,149.64,148.75,149.6,9819.0,145.0029,145.489,144.6237,145.4501,9819.0
2018-05-04 09:45:00,149.7,149.9,149.41,149.82,10107.0,145.5473,145.7418,145.2654,145.664,10107.0
2018-05-04 09:50:00,149.7,149.86,149.43,149.82,6481.0,145.5473,145.7029,145.2848,145.664,6481.0
2018-05-04 09:55:00,149.8,149.84,149.38,149.58,8118.0,145.6446,145.6834,145.2362,145.4307,8118.0
2018-05-04 10:00:00,149.59,149.71,149.16,149.71,24543.0,145.4404,145.5571,145.0223,145.5571,24543.0
2018-05-04 10:05:00,149.72,150.44,149.65,150.44,14679.0,145.5668,146.2668,145.4987,146.2668,14679.0
2018-05-04 10:10:00,150.46,150.93,150.4,150.76,20551.0,146.2862,146.7432,146.2279,146.5779,20551.0
2018-05-04 10:15:00,150.8,150.87,150.29,150.36,18906.0,146.6168,146.6849,146.121,146.189,18906.0
2018-05-04 10:20:00,150.42,150.79,150.34,150.6,11811.0,146.2474,146.6071,146.1696,146.4224,11811.0
2018-05-04 10:25:00,150.65,151.08,150.65,151.06,8535.0,146.471,146.8891,146.471,146.8696,8535.0
2018-05-04 10:30:00,151.0,151.1,150.82,150.87,14715.0,146.8113,146.9085,146.6363,146.6849,14715.0
2018-05-04 10:35:00,150.88,151.19,150.71,151.18,8700.0,146.6946,146.996,146.5293,146.9863,8700.0
2018-05-04 10:40:00,151.25,151.69,151.25,151.42,13345.0,147.0543,147.4821,147.0543,147.2196,13345.0
2018-05-04 10:45:00,151.47,151.71,151.38,151.38,9850.0,147.2682,147.5016,147.1807,147.1807,9850.0
2018-05-04 10:50:00,151.47,151.86,151.36,151.68,10127.0,147.2682,147.6474,147.1613,147.4724,10127.0
2018-05-04 10:55:00,151.76,151.95,151.65,151.65,8758.0,147.5502,147.7349,147.4432,147.4432,8758.0
2018-05-04 11:00:00,151.68,151.99,151.68,151.79,12529.0,147.4724,147.7738,147.4724,147.5794,12529.0
2018-05-04 11:05:00,151.8,152.12,151.8,152.05,12396.0,147.5891,147.9002,147.5891,147.8321,12396.0
2018-05-04 11:10:00,152.0,152.33,152.0,152.13,9245.0,147.7835,148.1044,147.7835,147.9099,9245.0
2018-05-04 11:15:00,152.01,152.25,152.0,152.24,11154.0,147.7933,148.0266,147.7835,148.0169,11154.0
2018-05-04 11:20:00,152.25,152.59,152.25,152.44,28906.0,148.0266,148.3572,148.0266,148.2113,28906.0
2018-05-04 11:25:00,152.4,152.46,152.21,152.29,25589.0,148.1724,148.2308,147.9877,148.0655,25589.0
2018-05-04 11:30:00,152.2,152.56,152.19,152.49,4172.0,147.978,148.328,147.9683,148.2599,4172.0
2018-05-04 11:35:00,152.39,152.49,152.21,152.25,6954.0,148.1627,148.2599,147.9877,148.0266,6954.0
2018-05-04 11:40:00,152.27,152.57,152.17,152.45,13195.0,148.046,148.3377,147.9488,148.221,13195.0
2018-05-04 11:45:00,152.44,152.49,152.15,152.26,11988.0,148.2113,148.2599,147.9294,148.0363,11988.0
2018-05-04 11:50:00,152.14,152.27,151.73,151.74,4189.0,147.9196,148.046,147.521,147.5307,4189.0
2018-05-04 11:55:00,151.85,152.33,151.85,152.33,6198.0,147.6377,148.1044,147.6377,148.1044,6198.0
2018-05-04 12:00:00,152.35,152.6,152.24,152.58,12301.0,148.1238,148.3669,148.0169,148.3474,12301.0
2018-05-04 12:05:00,152.59,152.61,152.23,152.4,2363.0,148.3572,148.3766,148.0072,148.1724,2363.0
2018-05-04 12:10:00,152.35,152.43,152.17,152.27,3200.0,148.1238,148.2016,147.9488,148.046,3200.0
2018-05-04 12:15:00,152.29,152.47,152.04,152.16,7881.0,148.0655,148.2405,147.8224,147.9391,7881.0
2018-05-04 12:20:00,152.24,152.46,152.24,152.28,4822.0,148.0169,148.2308,148.0169,148.0558,4822.0
2018-05-04 12:25:00,152.35,152.63,152.2,152.46,7630.0,148.1238,148.3961,147.978,148.2308,7630.0
2018-05-04 12:30:00,152.49,152.52,152.43,152.43,600.0,148.2599,148.2891,148.2016,148.2016,600.0
2018-05-04 12:35:00,152.44,152.86,152.44,152.79,7745.0,148.2113,148.6197,148.2113,148.5516,7745.0
2018-05-04 12:40:00,152.7,152.86,152.55,152.81,7896.0,148.4641,148.6197,148.3183,148.5711,7896.0
2018-05-04 12:45:00,152.79,152.83,152.51,152.61,4020.0,148.5516,148.5905,148.2794,148.3766,4020.0
2018-05-04 12:50:00,152.67,152.73,152.47,152.71,7456.0,148.4349,148.4933,148.2405,148.4738,7456.0
2018-05-04 12:55:00,152.69,152.99,152.67,152.99,8225.0,148.4544,148.7461,148.4349,148.7461,8225.0
2018-05-04 13:00:00,152.92,153.4,152.92,153.17,23248.0,148.678,149.1447,148.678,148.9211,23248.0
2018-05-04 13:05:00,153.16,153.34,152.99,153.32,4421.0,148.9114,149.0864,148.7461,149.0669,4421.0
2018-05-04 13:10:00,153.31,153.35,153.06,153.06,4961.0,149.0572,149.0961,148.8141,148.8141,4961.0
2018-05-04 13:15:00,153.0,153.42,153.0,153.27,8625.0,148.7558,149.1641,148.7558,149.0183,8625.0
2018-05-04 13:20:00,153.3,153.8,153.3,153.56,14983.0,149.0475,149.5336,149.0475,149.3003,14983.0
2018-05-04 13:25:00,153.5,153.54,153.35,153.44,5750.0,149.2419,149.2808,149.0961,149.1836,5750.0
2018-05-04 13:30:00,153.37,153.52,153.33,153.47,8100.0,149.1155,149.2614,149.0766,149.2128,8100.0
2018-05-04 13:35:00,153.52,153.76,153.45,153.66,29006.0,149.2614,149.4947,149.1933,149.3975,29006.0
2018-05-04 13:40:00,153.72,153.75,153.57,153.65,4620.0,149.4558,149.485,149.31,149.3878,4620.0
2018-05-04 13:45:00,153.6,153.75,153.53,153.61,5364.0,149.3391,149.485,149.2711,149.3489,5364.0
2018-05-04 13:50:00,153.56,153.78,153.53,153.61,10429.0,149.3003,149.5142,149.2711,149.3489,10429.0
2018-05-04 13:55:00,153.62,153.78,153.57,153.76,3925.0,149.3586,149.5142,149.31,149.4947,3925.0
2018-05-04 14:00:00,153.73,154.01,153.72,153.85,9945.0,149.4655,149.7378,149.4558,149.5822,9945.0
2018-05-04 14:05:00,153.81,154.11,153.78,153.98,10104.0,149.5433,149.835,149.5142,149.7086,10104.0
2018-05-04 14:10:00,153.96,154.09,153.9,154.09,6003.0,149.6892,149.8156,149.6308,149.8156,6003.0
2018-05-04 14:15:00,154.07,154.1,153.91,153.91,3680.0,149.7961,149.8253,149.6405,149.6405,3680.0
2018-05-04 14:20:00,153.94,154.12,153.94,154.05,8314.0,149.6697,149.8447,149.6697,149.7767,8314.0
2018-05-04 14:25:00,154.0,154.15,153.99,154.14,5906.0,149.7281,149.8739,149.7183,149.8642,5906.0
2018-05-04 14:30:00,154.22,154.24,153.92,154.03,7867.0,149.9419,149.9614,149.6503,149.7572,7867.0
2018-05-04 14:35:00,154.02,154.08,153.87,153.87,6530.0,149.7475,149.8058,149.6017,149.6017,6530.0
2018-05-04 14:40:00,153.87,154.07,153.87,154.0,6385.0,149.6017,149.7961,149.6017,149.7281,6385.0
2018-05-04 14:45:00,153.97,154.07,153.91,154.0,7974.0,149.6989,149.7961,149.6405,149.7281,7974.0
2018-05-04 14:50:00,154.01,154.09,153.97,153.97,7157.0,149.7378,149.8156,149.6989,149.6989,7157.0
2018-05-04 14:55:00,153.98,154.02,153.72,153.77,7344.0,149.7086,149.7475,149.4558,149.5044,7344.0
2018-05-04 15:00:00,153.79,154.04,153.78,153.92,9296.0,149.5239,149.7669,149.5142,149.6503,9296.0
2018-05-04 15:05:00,153.91,154.0,153.74,153.75,6150.0,149.6405,149.7281,149.4753,149.485,6150.0
2018-05-04 15:10:00,153.71,153.97,153.67,153.89,6273.0,149.4461,149.6989,149.4072,149.6211,6273.0
2018-05-04 15:15:00,153.82,153.86,153.64,153.72,6765.0,149.553,149.5919,149.378,149.4558,6765.0
2018-05-04 15:20:00,153.67,153.74,153.5,153.61,14112.0,149.4072,149.4753,149.2419,149.3489,14112.0
2018-05-04 15:25:00,153.6,153.76,153.53,153.71,11056.0,149.3391,149.4947,149.2711,149.4461,11056.0
2018-05-04 15:30:00,153.78,153.81,153.41,153.55,8891.0,149.5142,149.5433,149.1544,149.2905,8891.0
2018-05-04 15:35:00,153.49,153.63,153.36,153.36,8069.0,149.2322,149.3683,149.1058,149.1058,8069.0
2018-05-04 15:40:00,153.34,153.58,153.34,153.5,17828.0,149.0864,149.3197,149.0864,149.2419,17828.0
2018-05-04 15:45:00,153.5,153.54,153.29,153.29,23853.0,149.2419,149.2808,149.0377,149.0377,23853.0
2018-05-04 15:50:00,153.29,153.31,152.98,152.99,32671.0,149.0377,149.0572,148.7363,148.7461,32671.0
2018-05-04 15:55:00,152.99,153.28,152.85,153.24,58630.0,148.7461,149.028,148.61,148.9891,58630.0
2018-05-07 09:30:00,154.51,154.99,154.44,154.94,28864.0,150.2239,150.6906,150.1558,150.642,28864.0
2018-05-07 09:35:00,154.81,156.52,154.71,156.17,51932.0,150.5156,152.1781,150.4184,151.8379,51932.0
2018-05-07 09:40:00,156.15,157.66,156.15,157.56,124438.0,151.8184,153.2865,151.8184,153.1893,124438.0
2018-05-07 09:45:00,157.56,157.9,156.27,156.39,67142.0,153.1893,153.5199,151.9351,152.0518,67142.0
2018-05-07 09:50:00,156.31,157.91,156.31,157.85,34365.0,151.974,153.5296,151.974,153.4713,34365.0
2018-05-07 09:55:00,157.8,158.7,157.71,157.99,42638.0,153.4226,154.2977,153.3351,153.6074,42638.0
2018-05-07 10:00:00,157.88,158.79,157.76,158.71,31598.0,153.5004,154.3852,153.3837,154.3074,31598.0
2018-05-07 10:05:00,158.64,158.67,158.35,158.66,26827.0,154.2393,154.2685,153.9574,154.2588,26827.0
2018-05-07 10:10:00,158.57,159.13,158.23,158.35,34301.0,154.1713,154.7157,153.8407,153.9574,34301.0
2018-05-07 10:15:00,158.29,158.85,158.22,158.22,19293.0,153.899,154.4435,153.831,153.831,19293.0
2018-05-07 10:20:00,158.16,158.22,157.86,158.18,20944.0,153.7727,153.831,153.481,153.7921,20944.0
2018-05-07 10:25:00,158.13,158.43,157.92,158.43,11268.0,153.7435,154.0352,153.5393,154.0352,11268.0
2018-05-07 10:30:00,158.42,158.94,158.4,158.88,24425.0,154.0254,154.531,154.006,154.4727,24425.0
2018-05-07 10:35:00,158.87,159.0,157.82,157.89,23436.0,154.463,154.5894,153.4421,153.5101,23436.0
2018-05-07 10:40:00,157.9,158.33,157.62,158.33,35110.0,153.5199,153.9379,153.2476,153.9379,35110.0
2018-05-07 10:45:00,158.39,158.77,158.15,158.74,11534.0,153.9963,154.3657,153.7629,154.3366,11534.0
2018-05-07 10:50:00,158.81,158.81,158.28,158.48,11749.0,154.4046,154.4046,153.8893,154.0838,11749.0
2018-05-07 10:55:00,158.48,158.59,158.38,158.56,13280.0,154.0838,154.1907,153.9865,154.1616,13280.0
2018-05-07 11:00:00,158.62,158.7,158.39,158.49,13708.0,154.2199,154.2977,153.9963,154.0935,13708.0
2018-05-07 11:05:00,158.46,158.87,158.29,158.55,21602.0,154.0643,154.463,153.899,154.1518,21602.0
2018-05-07 11:10:00,158.51,158.72,158.37,158.69,11899.0,154.1129,154.3171,153.9768,154.288,11899.0
2018-05-07 11:15:00,158.69,158.95,158.61,158.78,10066.0,154.288,154.5407,154.2102,154.3755,10066.0
2018-05-07 11:20:00,158.81,158.87,158.46,158.87,6714.0,154.4046,154.463,154.0643,154.463,6714.0
2018-05-07 11:25:00,158.89,158.95,158.52,158.81,19450.0,154.4824,154.5407,154.1227,154.4046,19450.0
2018-05-07 11:30:00,158.8,158.9,158.38,158.38,8935.0,154.3949,154.4921,153.9865,153.9865,8935.0
2018-05-07 11:35:00,158.42,158.56,158.19,158.2,8693.0,154.0254,154.1616,153.8018,153.8115,8693.0
2018-05-07 11:40:00,158.2,158.41,158.18,158.19,6689.0,153.8115,154.0157,153.7921,153.8018,6689.0
2018-05-07 11:45:00,158.27,158.36,158.18,158.33,7063.0,153.8796,153.9671,153.7921,153.9379,7063.0
2018-05-07 11:50:00,158.4,159.0,158.32,159.0,16746.0,154.006,154.5894,153.9282,154.5894,16746.0
2018-05-07 11:55:00,159.02,159.28,158.91,159.28,31292.0,154.6088,154.8616,154.5018,154.8616,31292.0
2018-05-07 12:00:00,159.22,159.39,158.99,159.1,28185.0,154.8032,154.9685,154.5796,154.6866,28185.0
2018-05-07 12:05:00,159.02,159.24,158.99,159.14,21695.0,154.6088,154.8227,154.5796,154.7255,21695.0
2018-05-07 12:10:00,159.11,159.31,158.98,159.24,12700.0,154.6963,154.8908,154.5699,154.8227,12700.0
2018-05-07 12:15:00,159.32,159.57,159.19,159.44,25551.0,154.9005,155.1435,154.7741,155.0171,25551.0
2018-05-07 12:20:00,159.51,159.64,159.17,159.26,11236.0,155.0852,155.2116,154.7546,154.8421,11236.0
2018-05-07 12:25:00,159.38,159.62,159.33,159.49,8300.0,154.9588,155.1922,154.9102,155.0658,8300.0
2018-05-07 12:30:00,159.49,159.61,159.29,159.42,8631.0,155.0658,155.1824,154.8713,154.9977,8631.0
2018-05-07 12:35:00,159.42,159.81,159.39,159.78,13524.0,154.9977,155.3769,154.9685,155.3477,13524.0
2018-05-07 12:40:00,159.82,160.05,159.68,160.01,49724.0,155.3866,155.6102,155.2505,155.5713,49724.0
2018-05-07 12:45:00,160.02,160.35,159.87,159.91,27806.0,155.5811,155.9019,155.4352,155.4741,27806.0
2018-05-07 12:50:00,159.83,160.47,159.83,160.45,21202.0,155.3963,156.0186,155.3963,155.9991,21202.0
2018-05-07 12:55:00,160.44,160.61,160.27,160.6,12412.0,155.9894,156.1547,155.8241,156.145,12412.0
2018-05-07 13:00:00,160.62,160.82,160.35,160.35,24522.0,156.1644,156.3589,155.9019,155.9019,24522.0
2018-05-07 13:05:00,160.33,160.43,160.11,160.32,14445.0,155.8825,155.9797,155.6686,155.8727,14445.0
2018-05-07 13:10:00,160.37,160.62,160.28,160.47,9953.0,155.9213,156.1644,155.8338,156.0186,9953.0
2018-05-07 13:15:00,160.44,160.87,160.23,160.65,21078.0,155.9894,156.4075,155.7852,156.1936,21078.0
2018-05-07 13:20:00,160.66,160.88,160.61,160.68,16092.0,156.2033,156.4172,156.1547,156.2227,16092.0
2018-05-07 13:25:00,160.65,161.1,160.6,160.8,18994.0,156.1936,156.6311,156.145,156.3394,18994.0
2018-05-07 13:30:00,160.83,161.13,160.73,161.07,15209.0,156.3686,156.6603,156.2714,156.6019,15209.0
2018-05-07 13:35:00,161.07,161.07,160.39,160.72,19715.0,156.6019,156.6019,155.9408,156.2616,19715.0
2018-05-07 13:40:00,160.68,161.29,160.67,161.09,21843.0,156.2227,156.8158,156.213,156.6214,21843.0
2018-05-07 13:45:00,161.05,161.11,160.77,160.77,11030.0,156.5825,156.6408,156.3103,156.3103,11030.0
2018-05-07 13:50:00,160.81,161.26,160.77,161.24,9162.0,156.3491,156.7867,156.3103,156.7672,9162.0
2018-05-07 13:55:00,161.19,161.25,161.06,161.11,11143.0,156.7186,156.7769,156.5922,156.6408,11143.0
2018-05-07 14:00:00,161.08,161.33,161.01,161.21,24300.0,156.6117,156.8547,156.5436,156.738,24300.0
2018-05-07 14:05:00,161.22,161.51,161.13,161.44,19000.0,156.7478,157.0297,156.6603,156.9617,19000.0
2018-05-07 14:10:00,161.5,161.56,161.26,161.52,19883.0,157.02,157.0783,156.7867,157.0394,19883.0
2018-05-07 14:15:00,161.5,161.72,161.47,161.61,15518.0,157.02,157.2339,156.9908,157.1269,15518.0
2018-05-07 14:20:00,161.6,161.74,161.28,161.3,24444.0,157.1172,157.2533,156.8061,156.8255,24444.0
2018-05-07 14:25:00,161.3,161.49,161.07,161.42,17215.0,156.8255,157.0103,156.6019,156.9422,17215.0
2018-05-07 14:30:00,161.43,161.53,161.25,161.39,8791.0,156.9519,157.0492,156.7769,156.9131,8791.0
2018-05-07 14:35:00,161.35,161.36,160.82,160.82,14732.0,156.8742,156.8839,156.3589,156.3589,14732.0
2018-05-07 14:40:00,160.87,161.1,160.74,160.96,16685.0,156.4075,156.6311,156.2811,156.495,16685.0
2018-05-07 14:45:00,160.9,161.0,160.66,160.81,19084.0,156.4366,156.5339,156.2033,156.3491,19084.0
2018-05-07 14:50:00,160.8,160.8,160.15,160.45,38277.0,156.3394,156.3394,155.7074,155.9991,38277.0
2018-05-07 14:55:00,160.45,160.49,160.13,160.41,15566.0,155.9991,156.038,155.688,155.9602,15566.0
2018-05-07 15:00:00,160.33,160.83,160.24,160.83,26954.0,155.8825,156.3686,155.795,156.3686,26954.0
2018-05-07 15:05:00,160.77,160.86,160.54,160.62,17635.0,156.3103,156.3978,156.0866,156.1644,17635.0
2018-05-07 15:10:00,160.63,160.69,160.04,160.11,22491.0,156.1741,156.2325,155.6005,155.6686,22491.0
2018-05-07 15:15:00,160.14,160.26,159.71,159.71,23487.0,155.6977,155.8144,155.2797,155.2797,23487.0
2018-05-07 15:20:00,159.7,159.82,159.4,159.68,27613.0,155.2699,155.3866,154.9783,155.2505,27613.0
2018-05-07 15:25:00,159.68,160.04,159.36,160.03,19544.0,155.2505,155.6005,154.9394,155.5908,19544.0
2018-05-07 15:30:00,160.07,160.2,159.86,160.2,29475.0,155.6297,155.7561,155.4255,155.7561,29475.0
2018-05-07 15:35:00,160.2,160.38,160.04,160.31,29221.0,155.7561,155.9311,155.6005,155.863,29221.0
2018-05-07 15:40:00,160.28,160.37,159.96,159.97,21934.0,155.8338,155.9213,155.5227,155.5324,21934.0
2018-05-07 15:45:00,160.0,160.0,159.63,159.81,29596.0,155.5616,155.5616,155.2019,155.3769,29596.0
2018-05-07 15:50:00,159.88,159.9,159.32,159.47,42482.0,155.4449,155.4644,154.9005,155.0463,42482.0
2018-05-07 15:55:00,159.47,159.54,159.38,159.49,85760.0,155.0463,155.1144,154.9588,155.0658,85760.0
2018-05-08 09:30:00,158.64,160.05,158.37,160.05,36247.0,154.2393,155.6102,153.9768,155.6102,36247.0
2018-05-08 09:35:00,160.06,160.5,159.92,160.03,21479.0,155.6199,156.0477,155.4838,155.5908,21479.0
2018-05-08 09:40:00,160.15,161.0,160.15,160.25,38001.0,155.7074,156.5339,155.7074,155.8047,38001.0
2018-05-08 09:45:00,160.16,160.39,159.58,159.58,24568.0,155.7172,155.9408,155.1533,155.1533,24568.0
2018-05-08 09:50:00,159.65,160.01,159.42,159.42,11961.0,155.2213,155.5713,154.9977,154.9977,11961.0
2018-05-08 09:55:00,159.41,160.1,159.23,159.51,18326.0,154.988,155.6588,154.813,155.0852,18326.0
2018-05-08 10:00:00,159.5,160.14,159.5,159.89,20466.0,155.0755,155.6977,155.0755,155.4547,20466.0
2018-05-08 10:05:00,159.91,159.92,159.37,159.44,13356.0,155.4741,155.4838,154.9491,155.0171,13356.0
2018-05-08 10:10:00,159.49,159.84,158.69,158.7,22211.0,155.0658,155.406,154.288,154.2977,22211.0
2018-05-08 10:15:00,158.73,159.01,158.62,158.75,11875.0,154.3268,154.5991,154.2199,154.3463,11875.0
2018-05-08 10:20:00,158.72,158.98,158.65,158.66,10651.0,154.3171,154.5699,154.2491,154.2588,10651.0
2018-05-08 10:25:00,158.65,158.92,158.54,158.8,13648.0,154.2491,154.5116,154.1421,154.3949,13648.0
2018-05-08 10:30:00,158.87,159.08,158.65,159.01,18713.0,154.463,154.6671,154.2491,154.5991,18713.0
2018-05-08 10:35:00,158.98,159.68,158.97,159.61,12212.0,154.5699,155.2505,154.5602,155.1824,12212.0
2018-05-08 10:40:00,159.68,160.07,159.63,159.97,27509.0,155.2505,155.6297,155.2019,155.5324,27509.0
2018-05-08 10:45:00,159.93,159.98,159.37,159.5,7225.0,155.4936,155.5422,154.9491,155.0755,7225.0
2018-05-08 10:50:00,159.5,159.88,159.5,159.83,5204.0,155.0755,155.4449,155.0755,155.3963,5204.0
2018-05-08 10:55:00,159.84,160.06,159.79,159.84,14980.0,155.406,155.6199,155.3574,155.406,14980.0
2018-05-08 11:00:00,159.75,159.91,159.38,159.9,26179.0,155.3185,155.4741,154.9588,155.4644,26179.0
2018-05-08 11:05:00,159.91,159.98,159.44,159.44,21906.0,155.4741,155.5422,155.0171,155.0171,21906.0
2018-05-08 11:10:00,159.51,159.68,159.3,159.55,20165.0,155.0852,155.2505,154.881,155.1241,20165.0
2018-05-08 11:15:00,159.54,160.03,159.46,159.52,14200.0,155.1144,155.5908,155.0366,155.0949,14200.0
2018-05-08 11:20:00,159.56,159.9,159.11,159.14,9780.0,155.1338,155.4644,154.6963,154.7255,9780.0
2018-05-08 11:25:00,159.22,159.45,159.1,159.45,4265.0,154.8032,155.0269,154.6866,155.0269,4265.0
2018-05-08 11:30:00,159.24,159.24,158.83,158.83,12752.0,154.8227,154.8227,154.4241,154.4241,12752.0
2018-05-08 11:35:00,158.89,158.97,158.52,158.6,14510.0,154.4824,154.5602,154.1227,154.2004,14510.0
2018-05-08 11:40:00,158.6,158.7,158.49,158.55,6211.0,154.2004,154.2977,154.0935,154.1518,6211.0
2018-05-08 11:45:00,158.59,159.0,158.55,158.93,33826.0,154.1907,154.5894,154.1518,154.5213,33826.0
2018-05-08 11:50:00,158.88,159.14,158.65,159.09,17700.0,154.4727,154.7255,154.2491,154.6769,17700.0
2018-05-08 11:55:00,159.16,159.38,159.04,159.16,9367.0,154.7449,154.9588,154.6282,154.7449,9367.0
2018-05-08 12:00:00,159.15,159.51,159.11,159.15,10770.0,154.7352,155.0852,154.6963,154.7352,10770.0
2018-05-08 12:05:00,159.16,159.2,158.75,159.05,16354.0,154.7449,154.7838,154.3463,154.638,16354.0
2018-05-08 12:10:00,159.07,159.07,158.72,158.74,18773.0,154.6574,154.6574,154.3171,154.3366,18773.0
2018-05-08 12:15:00,158.72,158.72,158.4,158.47,13973.0,154.3171,154.3171,154.006,154.0741,13973.0
2018-05-08 12:20:00,158.47,158.65,158.38,158.6,10200.0,154.0741,154.2491,153.9865,154.2004,10200.0
2018-05-08 12:25:00,158.71,158.84,158.67,158.72,5893.0,154.3074,154.4338,154.2685,154.3171,5893.0
2018-05-08 12:30:00,158.71,158.87,158.65,158.87,5464.0,154.3074,154.463,154.2491,154.463,5464.0
2018-05-08 12:35:00,158.81,158.85,158.61,158.77,6904.0,154.4046,154.4435,154.2102,154.3657,6904.0
2018-05-08 12:40:00,158.77,159.0,158.7,158.88,5555.0,154.3657,154.5894,154.2977,154.4727,5555.0
2018-05-08 12:45:00,158.89,159.0,158.81,158.81,6501.0,154.4824,154.5894,154.4046,154.4046,6501.0
2018-05-08 12:50:00,158.85,158.85,158.55,158.64,6150.0,154.4435,154.4435,154.1518,154.2393,6150.0
2018-05-08 12:55:00,158.69,158.87,158.54,158.85,10603.0,154.288,154.463,154.1421,154.4435,10603.0
2018-05-08 13:00:00,158.85,159.27,158.76,159.24,10756.0,154.4435,154.8519,154.356,154.8227,10756.0
2018-05-08 13:05:00,159.23,159.32,159.1,159.1,8828.0,154.813,154.9005,154.6866,154.6866,8828.0
2018-05-08 13:10:00,159.09,159.17,158.94,159.06,3902.0,154.6769,154.7546,154.531,154.6477,3902.0
2018-05-08 13:15:00,159.16,159.25,159.03,159.08,5856.0,154.7449,154.8324,154.6185,154.6671,5856.0
2018-05-08 13:20:00,159.16,159.23,158.94,158.97,4010.0,154.7449,154.813,154.531,154.5602,4010.0
2018-05-08 13:25:00,159.05,159.18,159.05,159.12,5820.0,154.638,154.7644,154.638,154.706,5820.0
2018-05-08 13:30:00,159.18,159.21,159.06,159.06,6450.0,154.7644,154.7935,154.6477,154.6477,6450.0
2018-05-08 13:35:00,159.05,159.3,159.05,159.28,6215.0,154.638,154.881,154.638,154.8616,6215.0
2018-05-08 13:40:00,159.33,159.35,159.01,159.17,5074.0,154.9102,154.9296,154.5991,154.7546,5074.0
2018-05-08 13:45:00,159.2,159.4,159.13,159.13,6100.0,154.7838,154.9783,154.7157,154.7157,6100.0
2018-05-08 13:50:00,159.16,159.24,159.03,159.03,5257.0,154.7449,154.8227,154.6185,154.6185,5257.0
2018-05-08 13:55:00,158.97,158.97,158.6,158.72,7865.0,154.5602,154.5602,154.2004,154.3171,7865.0
2018-05-08 14:00:00,158.71,158.92,158.6,158.81,8811.0,154.3074,154.5116,154.2004,154.4046,8811.0
2018-05-08 14:05:00,158.73,159.0,158.67,158.92,6135.0,154.3268,154.5894,154.2685,154.5116,6135.0
2018-05-08 14:10:00,158.92,159.14,158.69,159.04,8405.0,154.5116,154.7255,154.288,154.6282,8405.0
2018-05-08 14:15:00,159.05,159.26,158.93,159.26,7107.0,154.638,154.8421,154.5213,154.8421,7107.0
2018-05-08 14:20:00,159.11,159.71,159.03,159.64,10526.0,154.6963,155.2797,154.6185,155.2116,10526.0
2018-05-08 14:25:00,159.57,159.77,159.07,159.18,12360.0,155.1435,155.338,154.6574,154.7644,12360.0
2018-05-08 14:30:00,159.18,159.46,159.08,159.45,10925.0,154.7644,155.0366,154.6671,155.0269,10925.0
2018-05-08 14:35:00,159.34,159.5,158.75,158.76,8624.0,154.9199,155.0755,154.3463,154.356,8624.0
2018-05-08 14:40:00,158.77,158.77,158.26,158.44,8658.0,154.3657,154.3657,153.8699,154.0449,8658.0
2018-05-08 14:45:00,158.42,158.58,158.2,158.52,13742.0,154.0254,154.181,153.8115,154.1227,13742.0
2018-05-08 14:50:00,158.47,158.75,158.43,158.53,22747.0,154.0741,154.3463,154.0352,154.1324,22747.0
2018-05-08 14:55:00,158.48,158.51,158.13,158.13,11267.0,154.0838,154.1129,153.7435,153.7435,11267.0
2018-05-08 15:00:00,158.2,158.38,157.95,158.37,27427.0,153.8115,153.9865,153.5685,153.9768,27427.0
2018-05-08 15:05:00,158.31,158.41,158.23,158.29,13656.0,153.9185,154.0157,153.8407,153.899,13656.0
2018-05-08 15:10:00,158.28,158.47,158.13,158.47,21696.0,153.8893,154.0741,153.7435,154.0741,21696.0
2018-05-08 15:15:00,158.49,158.55,158.34,158.42,19987.0,154.0935,154.1518,153.9477,154.0254,19987.0
2018-05-08 15:20:00,158.46,158.84,158.45,158.65,28782.0,154.0643,154.4338,154.0546,154.2491,28782.0
2018-05-08 15:25:00,158.65,158.69,158.38,158.66,11497.0,154.2491,154.288,153.9865,154.2588,11497.0
2018-05-08 15:30:00,158.72,158.78,158.61,158.65,17831.0,154.3171,154.3755,154.2102,154.2491,17831.0
2018-05-08 15:35:00,158.66,158.8,158.61,158.72,17609.0,154.2588,154.3949,154.2102,154.3171,17609.0
2018-05-08 15:40:00,158.7,158.86,158.7,158.7,23483.0,154.2977,154.4532,154.2977,154.2977,23483.0
2018-05-08 15:45:00,158.74,158.82,158.58,158.7,21232.0,154.3366,154.4143,154.181,154.2977,21232.0
2018-05-08 15:50:00,158.72,159.1,158.72,158.95,29571.0,154.3171,154.6866,154.3171,154.5407,29571.0
2018-05-08 15:55:00,158.98,159.33,158.84,159.33,55523.0,154.5699,154.9102,154.4338,154.9102,55523.0
2018-05-09 09:30:00,160.36,162.33,159.7,162.03,42522.0,155.9116,157.827,155.2699,157.5353,42522.0
2018-05-09 09:35:00,161.94,162.83,160.61,160.67,19919.0,157.4478,158.3131,156.1547,156.213,19919.0
2018-05-09 09:40:00,160.74,162.29,160.61,162.04,42910.0,156.2811,157.7881,156.1547,157.545,42910.0
2018-05-09 09:45:00,162.25,162.47,161.76,162.16,14731.0,157.7492,157.9631,157.2728,157.6617,14731.0
2018-05-09 09:50:00,162.05,162.84,162.04,162.29,23462.0,157.5547,158.3228,157.545,157.7881,23462.0
2018-05-09 09:55:00,162.46,162.58,162.12,162.12,6405.0,157.9534,158.07,157.6228,157.6228,6405.0
2018-05-09 10:00:00,162.01,162.75,161.74,162.69,13550.0,157.5159,158.2353,157.2533,158.177,13550.0
2018-05-09 10:05:00,162.64,162.76,162.15,162.34,44239.0,158.1284,158.245,157.652,157.8367,44239.0
2018-05-09 10:10:00,162.37,162.37,161.86,161.93,11218.0,157.8659,157.8659,157.37,157.4381,11218.0
2018-05-09 10:15:00,161.9,161.92,161.51,161.81,15119.0,157.4089,157.4284,157.0297,157.3214,15119.0
2018-05-09 10:20:00,161.85,161.98,161.22,161.23,4892.0,157.3603,157.4867,156.7478,156.7575,4892.0
2018-05-09 10:25:00,161.13,161.13,160.79,160.79,4726.0,156.6603,156.6603,156.3297,156.3297,4726.0
2018-05-09 10:30:00,160.83,161.07,160.5,160.74,9864.0,156.3686,156.6019,156.0477,156.2811,9864.0
2018-05-09 10:35:00,160.74,160.74,160.23,160.36,8535.0,156.2811,156.2811,155.7852,155.9116,8535.0
2018-05-09 10:40:00,160.34,160.93,160.24,160.29,22750.0,155.8922,156.4658,155.795,155.8436,22750.0
2018-05-09 10:45:00,160.29,160.68,160.14,160.64,6852.0,155.8436,156.2227,155.6977,156.1839,6852.0
2018-05-09 10:50:00,160.4,160.58,160.09,160.18,8126.0,155.9505,156.1255,155.6491,155.7366,8126.0
2018-05-09 10:55:00,160.16,160.4,160.1,160.22,3578.0,155.7172,155.9505,155.6588,155.7755,3578.0
2018-05-09 11:00:00,160.29,160.48,160.13,160.16,13503.0,155.8436,156.0283,155.688,155.7172,13503.0
2018-05-09 11:05:00,160.15,160.27,160.03,160.19,9532.0,155.7074,155.8241,155.5908,155.7463,9532.0
2018-05-09 11:10:00,160.16,160.29,160.07,160.19,6162.0,155.7172,155.8436,155.6297,155.7463,6162.0
2018-05-09 11:15:00,160.17,160.4,159.98,160.39,9817.0,155.7269,155.9505,155.5422,155.9408,9817.0
2018-05-09 11:20:00,160.35,160.41,160.14,160.28,5900.0,155.9019,155.9602,155.6977,155.8338,5900.0
2018-05-09 11:25:00,160.38,160.66,160.31,160.58,9381.0,155.9311,156.2033,155.863,156.1255,9381.0
2018-05-09 11:30:00,160.45,160.78,160.35,160.52,15848.0,155.9991,156.32,155.9019,156.0672,15848.0
2018-05-09 11:35:00,160.52,160.52,160.09,160.12,6193.0,156.0672,156.0672,155.6491,155.6783,6193.0
2018-05-09 11:40:00,160.08,160.17,159.82,159.86,10693.0,155.6394,155.7269,155.3866,155.4255,10693.0
2018-05-09 11:45:00,159.91,159.92,159.45,159.92,7175.0,155.4741,155.4838,155.0269,155.4838,7175.0
2018-05-09 11:50:00,159.91,159.91,159.54,159.59,3204.0,155.4741,155.4741,155.1144,155.163,3204.0
2018-05-09 11:55:00,159.58,159.86,159.57,159.77,3450.0,155.1533,155.4255,155.1435,155.338,3450.0
2018-05-09 12:00:00,159.73,160.07,159.62,159.91,7436.0,155.2991,155.6297,155.1922,155.4741,7436.0
2018-05-09 12:05:00,159.9,159.93,159.75,159.75,3002.0,155.4644,155.4936,155.3185,155.3185,3002.0
2018-05-09 12:10:00,159.72,159.93,159.69,159.93,7452.0,155.2894,155.4936,155.2602,155.4936,7452.0
2018-05-09 12:15:00,159.97,160.12,159.81,159.81,4450.0,155.5324,155.6783,155.3769,155.3769,4450.0
2018-05-09 12:20:00,159.87,160.2,159.83,159.98,10757.0,155.4352,155.7561,155.3963,155.5422,10757.0
2018-05-09 12:25:00,160.03,160.42,159.93,160.26,5296.0,155.5908,155.97,155.4936,155.8144,5296.0
2018-05-09 12:30:00,160.41,160.6,160.34,160.59,4500.0,155.9602,156.145,155.8922,156.1352,4500.0
2018-05-09 12:35:00,160.5,160.71,160.43,160.43,6332.0,156.0477,156.2519,155.9797,155.9797,6332.0
2018-05-09 12:40:00,160.44,160.91,160.44,160.76,3570.0,155.9894,156.4464,155.9894,156.3005,3570.0
2018-05-09 12:45:00,160.71,161.16,160.71,161.01,7432.0,156.2519,156.6894,156.2519,156.5436,7432.0
2018-05-09 12:50:00,161.11,161.22,160.91,160.91,6450.0,156.6408,156.7478,156.4464,156.4464,6450.0
2018-05-09 12:55:00,161.0,161.0,160.75,160.96,4320.0,156.5339,156.5339,156.2908,156.495,4320.0
2018-05-09 13:00:00,160.95,161.42,160.94,161.33,7054.0,156.4853,156.9422,156.4755,156.8547,7054.0
2018-05-09 13:05:00,161.33,161.48,161.16,161.34,7830.0,156.8547,157.0006,156.6894,156.8644,7830.0
2018-05-09 13:10:00,161.34,161.41,161.19,161.37,3425.0,156.8644,156.9325,156.7186,156.8936,3425.0
2018-05-09 13:15:00,161.33,161.44,161.12,161.21,4977.0,156.8547,156.9617,156.6505,156.738,4977.0
2018-05-09 13:20:00,161.23,161.42,161.14,161.3,4602.0,156.7575,156.9422,156.67,156.8255,4602.0
2018-05-09 13:25:00,161.19,161.44,161.19,161.39,5367.0,156.7186,156.9617,156.7186,156.9131,5367.0
2018-05-09 13:30:00,161.34,161.61,161.24,161.6,8456.0,156.8644,157.1269,156.7672,157.1172,8456.0
2018-05-09 13:35:00,161.6,161.61,161.28,161.46,5828.0,157.1172,157.1269,156.8061,156.9811,5828.0
2018-05-09 13:40:00,161.43,161.67,161.4,161.6,4910.0,156.9519,157.1853,156.9228,157.1172,4910.0
2018-05-09 13:45:00,161.55,161.74,161.35,161.71,6000.0,157.0686,157.2533,156.8742,157.2242,6000.0
2018-05-09 13:50:00,161.73,161.73,161.5,161.68,3800.0,157.2436,157.2436,157.02,157.195,3800.0
2018-05-09 13:55:00,161.74,161.85,161.62,161.78,8000.0,157.2533,157.3603,157.1367,157.2922,8000.0
2018-05-09 14:00:00,161.7,161.7,161.42,161.61,6096.0,157.2145,157.2145,156.9422,157.1269,6096.0
2018-05-09 14:05:00,161.58,161.66,161.42,161.64,4874.0,157.0978,157.1756,156.9422,157.1561,4874.0
2018-05-09 14:10:00,161.71,161.94,161.67,161.94,8332.0,157.2242,157.4478,157.1853,157.4478,8332.0
2018-05-09 14:15:00,161.93,162.02,161.75,161.75,15491.0,157.4381,157.5256,157.2631,157.2631,15491.0
2018-05-09 14:20:00,161.71,161.71,161.38,161.53,9320.0,157.2242,157.2242,156.9033,157.0492,9320.0
2018-05-09 14:25:00,161.59,161.74,161.4,161.69,7250.0,157.1075,157.2533,156.9228,157.2047,7250.0
2018-05-09 14:30:00,161.62,162.0,161.62,161.92,10087.0,157.1367,157.5061,157.1367,157.4284,10087.0
2018-05-09 14:35:00,162.0,162.06,161.69,161.77,7462.0,157.5061,157.5645,157.2047,157.2825,7462.0
2018-05-09 14:40:00,161.76,161.95,161.66,161.66,5600.0,157.2728,157.4575,157.1756,157.1756,5600.0
2018-05-09 14:45:00,161.67,161.94,161.67,161.82,5600.0,157.1853,157.4478,157.1853,157.3311,5600.0
2018-05-09 14:50:00,161.9,162.0,161.67,161.67,7501.0,157.4089,157.5061,157.1853,157.1853,7501.0
2018-05-09 14:55:00,161.72,162.1,161.65,161.99,7111.0,157.2339,157.6034,157.1658,157.4964,7111.0
2018-05-09 15:00:00,161.94,162.0,161.77,161.8,12415.0,157.4478,157.5061,157.2825,157.3117,12415.0
2018-05-09 15:05:00,161.76,162.18,161.76,162.13,12370.0,157.2728,157.6811,157.2728,157.6325,12370.0
2018-05-09 15:10:00,162.17,162.39,162.11,162.25,19724.0,157.6714,157.8853,157.6131,157.7492,19724.0
2018-05-09 15:15:00,162.27,162.4,162.14,162.25,16214.0,157.7686,157.895,157.6422,157.7492,16214.0
2018-05-09 15:20:00,162.24,162.57,162.21,162.52,14541.0,157.7395,158.0603,157.7103,158.0117,14541.0
2018-05-09 15:25:00,162.48,162.63,162.42,162.48,14580.0,157.9728,158.1187,157.9145,157.9728,14580.0
2018-05-09 15:30:00,162.46,162.65,162.46,162.65,22144.0,157.9534,158.1381,157.9534,158.1381,22144.0
2018-05-09 15:35:00,162.64,162.64,162.23,162.38,18459.0,158.1284,158.1284,157.7298,157.8756,18459.0
2018-05-09 15:40:00,162.38,162.44,162.24,162.28,23275.0,157.8756,157.9339,157.7395,157.7784,23275.0
2018-05-09 15:45:00,162.26,162.4,162.21,162.29,20685.0,157.7589,157.895,157.7103,157.7881,20685.0
2018-05-09 15:50:00,162.31,162.39,162.2,162.31,31247.0,157.8075,157.8853,157.7006,157.8075,31247.0
2018-05-09 15:55:00,162.34,162.38,162.2,162.35,51902.0,157.8367,157.8756,157.7006,157.8464,51902.0
2018-05-10 09:30:00,163.78,164.14,163.51,163.56,32540.0,159.2368,159.5868,158.9742,159.0229,32540.0
2018-05-10 09:35:00,163.63,164.04,163.54,163.86,5897.0,159.0909,159.4895,159.0034,159.3145,5897.0
2018-05-10 09:40:00,163.84,164.75,163.61,164.33,26600.0,159.2951,160.1798,159.0715,159.7715,26600.0
2018-05-10 09:45:00,164.3,164.34,163.78,164.01,13385.0,159.7423,159.7812,159.2368,159.4604,13385.0
2018-05-10 09:50:00,163.99,164.33,163.49,163.52,10201.0,159.4409,159.7715,158.9548,158.984,10201.0
2018-05-10 09:55:00,163.42,163.75,163.34,163.73,14306.0,158.8867,159.2076,158.809,159.1881,14306.0
2018-05-10 10:00:00,163.78,163.96,163.28,163.94,19885.0,159.2368,159.4118,158.7506,159.3923,19885.0
2018-05-10 10:05:00,164.0,164.25,163.91,164.15,11237.0,159.4507,159.6937,159.3631,159.5965,11237.0
2018-05-10 10:10:00,164.12,164.21,163.52,163.63,7545.0,159.5673,159.6548,158.984,159.0909,7545.0
2018-05-10 10:15:00,163.53,163.53,163.12,163.34,13974.0,158.9937,158.9937,158.5951,158.809,13974.0
2018-05-10 10:20:00,163.29,163.5,163.16,163.5,11526.0,158.7603,158.9645,158.634,158.9645,11526.0
2018-05-10 10:25:00,163.5,164.03,163.5,164.02,8424.0,158.9645,159.4798,158.9645,159.4701,8424.0
2018-05-10 10:30:00,163.98,164.54,163.97,164.54,8874.0,159.4312,159.9757,159.4215,159.9757,8874.0
2018-05-10 10:35:00,164.56,164.89,164.51,164.51,10505.0,159.9951,160.316,159.9465,159.9465,10505.0
2018-05-10 10:40:00,164.5,164.81,164.5,164.72,14813.0,159.9368,160.2382,159.9368,160.1507,14813.0
2018-05-10 10:45:00,164.75,165.25,164.64,165.25,17471.0,160.1798,160.666,160.0729,160.666,17471.0
2018-05-10 10:50:00,165.26,165.31,164.93,165.25,19239.0,160.6757,160.7243,160.3549,160.666,19239.0
2018-05-10 10:55:00,165.25,165.88,165.21,165.83,18689.0,160.666,161.2785,160.6271,161.2299,18689.0
2018-05-10 11:00:00,165.87,165.95,165.74,165.83,15720.0,161.2688,161.3466,161.1424,161.2299,15720.0
2018-05-10 11:05:00,165.82,165.85,165.5,165.51,9060.0,161.2202,161.2493,160.909,160.9188,9060.0
2018-05-10 11:10:00,165.51,165.64,165.14,165.64,20207.0,160.9188,161.0452,160.559,161.0452,20207.0
2018-05-10 11:15:00,165.61,165.67,165.35,165.4,11632.0,161.016,161.0743,160.7632,160.8118,11632.0
2018-05-10 11:20:00,165.47,165.59,165.39,165.45,8261.0,160.8799,160.9965,160.8021,160.8604,8261.0
2018-05-10 11:25:00,165.43,165.64,165.26,165.32,13379.0,160.841,161.0452,160.6757,160.734,13379.0
2018-05-10 11:30:00,165.33,165.4,165.14,165.33,5306.0,160.7438,160.8118,160.559,160.7438,5306.0
2018-05-10 11:35:00,165.37,165.61,165.37,165.49,7086.0,160.7826,161.016,160.7826,160.8993,7086.0
2018-05-10 11:40:00,165.55,165.65,165.48,165.51,7185.0,160.9577,161.0549,160.8896,160.9188,7185.0
2018-05-10 11:45:00,165.39,165.83,165.39,165.74,9108.0,160.8021,161.2299,160.8021,161.1424,9108.0
2018-05-10 11:50:00,165.72,165.74,165.51,165.52,4267.0,161.1229,161.1424,160.9188,160.9285,4267.0
2018-05-10 11:55:00,165.51,165.81,165.51,165.77,5229.0,160.9188,161.2104,160.9188,161.1716,5229.0
2018-05-10 12:00:00,165.7,166.5,165.7,166.49,23846.0,161.1035,161.8813,161.1035,161.8716,23846.0
2018-05-10 12:05:00,166.48,166.49,166.25,166.36,9943.0,161.8619,161.8716,161.6382,161.7452,9943.0
2018-05-10 12:10:00,166.36,166.58,166.36,166.47,8195.0,161.7452,161.9591,161.7452,161.8521,8195.0
2018-05-10 12:15:00,166.43,166.54,166.2,166.54,19158.0,161.8132,161.9202,161.5896,161.9202,19158.0
2018-05-10 12:20:00,166.57,166.67,166.3,166.34,9029.0,161.9494,162.0466,161.6868,161.7257,9029.0
2018-05-10 12:25:00,166.3,166.56,166.3,166.54,4940.0,161.6868,161.9396,161.6868,161.9202,4940.0
2018-05-10 12:30:00,166.39,166.47,166.26,166.47,4993.0,161.7744,161.8521,161.648,161.8521,4993.0
2018-05-10 12:35:00,166.49,166.6,166.46,166.6,6299.0,161.8716,161.9785,161.8424,161.9785,6299.0
2018-05-10 12:40:00,166.61,166.98,166.51,166.98,15677.0,161.9882,162.348,161.891,162.348,15677.0
2018-05-10 12:45:00,166.94,167.16,166.57,166.68,16461.0,162.3091,162.523,161.9494,162.0563,16461.0
2018-05-10 12:50:00,166.59,166.64,166.04,166.36,8581.0,161.9688,162.0174,161.4341,161.7452,8581.0
2018-05-10 12:55:00,166.36,166.59,166.36,166.37,8027.0,161.7452,161.9688,161.7452,161.7549,8027.0
2018-05-10 13:00:00,166.34,166.47,166.12,166.12,9203.0,161.7257,161.8521,161.5118,161.5118,9203.0
2018-05-10 13:05:00,166.19,166.41,166.09,166.34,18582.0,161.5799,161.7938,161.4827,161.7257,18582.0
2018-05-10 13:10:00,166.39,166.54,166.21,166.21,4213.0,161.7744,161.9202,161.5993,161.5993,4213.0
2018-05-10 13:15:00,166.09,166.19,165.89,165.97,9645.0,161.4827,161.5799,161.2882,161.366,9645.0
2018-05-10 13:20:00,165.95,165.97,165.88,165.94,3700.0,161.3466,161.366,161.2785,161.3368,3700.0
2018-05-10 13:25:00,165.93,165.99,165.79,165.8,7686.0,161.3271,161.3854,161.191,161.2007,7686.0
2018-05-10 13:30:00,165.75,165.86,165.63,165.81,9576.0,161.1521,161.2591,161.0354,161.2104,9576.0
2018-05-10 13:35:00,165.77,165.82,165.52,165.52,4868.0,161.1716,161.2202,160.9285,160.9285,4868.0
2018-05-10 13:40:00,165.52,165.89,165.51,165.8,7771.0,160.9285,161.2882,160.9188,161.2007,7771.0
2018-05-10 13:45:00,165.77,165.79,165.49,165.56,10698.0,161.1716,161.191,160.8993,160.9674,10698.0
2018-05-10 13:50:00,165.56,165.87,165.5,165.62,10645.0,160.9674,161.2688,160.909,161.0257,10645.0
2018-05-10 13:55:00,165.58,165.74,165.46,165.68,4100.0,160.9868,161.1424,160.8702,161.084,4100.0
2018-05-10 14:00:00,165.7,165.95,165.64,165.95,8781.0,161.1035,161.3466,161.0452,161.3466,8781.0
2018-05-10 14:05:00,165.99,166.27,165.99,166.23,7202.0,161.3854,161.6577,161.3854,161.6188,7202.0
2018-05-10 14:10:00,166.27,166.47,166.26,166.38,8454.0,161.6577,161.8521,161.648,161.7646,8454.0
2018-05-10 14:15:00,166.35,166.46,166.33,166.4,11910.0,161.7355,161.8424,161.716,161.7841,11910.0
2018-05-10 14:20:00,166.43,166.49,166.08,166.13,10401.0,161.8132,161.8716,161.473,161.5216,10401.0
2018-05-10 14:25:00,166.15,166.36,166.14,166.36,8807.0,161.541,161.7452,161.5313,161.7452,8807.0
2018-05-10 14:30:00,166.35,166.35,165.96,165.97,6682.0,161.7355,161.7355,161.3563,161.366,6682.0
2018-05-10 14:35:00,165.95,165.99,165.74,165.87,10400.0,161.3466,161.3854,161.1424,161.2688,10400.0
2018-05-10 14:40:00,165.8,165.88,165.59,165.73,30865.0,161.2007,161.2785,160.9965,161.1327,30865.0
2018-05-10 14:45:00,165.77,166.0,165.75,166.0,11135.0,161.1716,161.3952,161.1521,161.3952,11135.0
2018-05-10 14:50:00,166.02,166.08,165.82,165.91,7275.0,161.4146,161.473,161.2202,161.3077,7275.0
2018-05-10 14:55:00,165.9,166.05,165.84,166.05,12179.0,161.2979,161.4438,161.2396,161.4438,12179.0
2018-05-10 15:00:00,166.15,166.15,165.8,165.8,7663.0,161.541,161.541,161.2007,161.2007,7663.0
2018-05-10 15:05:00,165.83,166.09,165.69,166.08,16793.0,161.2299,161.4827,161.0938,161.473,16793.0
2018-05-10 15:10:00,166.05,166.2,165.9,166.18,10475.0,161.4438,161.5896,161.2979,161.5702,10475.0
2018-05-10 15:15:00,166.21,166.34,166.11,166.26,12430.0,161.5993,161.7257,161.5021,161.648,12430.0
2018-05-10 15:20:00,166.23,166.4,166.23,166.28,15130.0,161.6188,161.7841,161.6188,161.6674,15130.0
2018-05-10 15:25:00,166.27,166.37,166.17,166.22,17752.0,161.6577,161.7549,161.5605,161.6091,17752.0
2018-05-10 15:30:00,166.26,166.63,166.18,166.59,28396.0,161.648,162.0077,161.5702,161.9688,28396.0
2018-05-10 15:35:00,166.59,166.71,166.48,166.61,23869.0,161.9688,162.0855,161.8619,161.9882,23869.0
2018-05-10 15:40:00,166.59,166.6,166.36,166.36,25740.0,161.9688,161.9785,161.7452,161.7452,25740.0
2018-05-10 15:45:00,166.41,166.44,166.21,166.35,23877.0,161.7938,161.823,161.5993,161.7355,23877.0
2018-05-10 15:50:00,166.35,166.53,166.2,166.2,34472.0,161.7355,161.9105,161.5896,161.5896,34472.0
2018-05-10 15:55:00,166.2,166.36,166.07,166.32,81899.0,161.5896,161.7452,161.4632,161.7063,81899.0
2018-05-11 09:30:00,166.58,167.14,165.57,166.68,16994.0,161.9591,162.5035,160.9771,162.0563,16994.0
2018-05-11 09:35:00,166.6,166.62,166.13,166.13,5125.0,161.9785,161.998,161.5216,161.5216,5125.0
2018-05-11 09:40:00,166.25,167.24,166.0,167.24,16767.0,161.6382,162.6008,161.3952,162.6008,16767.0
2018-05-11 09:45:00,167.24,167.47,166.89,167.03,39498.0,162.6008,162.8244,162.2605,162.3966,39498.0
2018-05-11 09:50:00,167.02,167.4,166.5,167.4,8772.0,162.3869,162.7563,161.8813,162.7563,8772.0
2018-05-11 09:55:00,167.52,167.55,167.1,167.1,5624.0,162.873,162.9022,162.4647,162.4647,5624.0
2018-05-11 10:00:00,167.18,167.22,167.01,167.14,1650.0,162.5424,162.5813,162.3772,162.5035,1650.0
2018-05-11 10:05:00,167.1,167.53,167.04,167.39,13054.0,162.4647,162.8827,162.4063,162.7466,13054.0
2018-05-11 10:10:00,167.53,167.78,167.31,167.72,4200.0,162.8827,163.1258,162.6688,163.0675,4200.0
2018-05-11 10:15:00,167.71,168.08,167.65,167.8,12618.0,163.0577,163.4175,162.9994,163.1452,12618.0
2018-05-11 10:20:00,167.85,168.37,167.85,168.07,8048.0,163.1939,163.6994,163.1939,163.4077,8048.0
2018-05-11 10:25:00,168.04,168.19,167.81,167.88,12419.0,163.3786,163.5244,163.155,163.223,12419.0
2018-05-11 10:30:00,167.86,168.32,167.78,168.15,10625.0,163.2036,163.6508,163.1258,163.4855,10625.0
2018-05-11 10:35:00,168.14,168.35,167.89,167.89,9794.0,163.4758,163.68,163.2327,163.2327,9794.0
2018-05-11 10:40:00,167.89,168.43,167.87,168.24,8092.0,163.2327,163.7578,163.2133,163.573,8092.0
2018-05-11 10:45:00,168.28,168.37,167.8,167.91,26748.0,163.6119,163.6994,163.1452,163.2522,26748.0
2018-05-11 10:50:00,167.91,168.13,167.9,167.9,7528.0,163.2522,163.4661,163.2425,163.2425,7528.0
2018-05-11 10:55:00,167.83,168.54,167.83,168.5,15555.0,163.1744,163.8647,163.1744,163.8258,15555.0
2018-05-11 11:00:00,168.46,168.49,168.21,168.43,9868.0,163.7869,163.8161,163.5439,163.7578,9868.0
2018-05-11 11:05:00,168.46,168.46,167.67,167.75,13467.0,163.7869,163.7869,163.0188,163.0966,13467.0
2018-05-11 11:10:00,167.75,168.31,167.75,168.19,22398.0,163.0966,163.6411,163.0966,163.5244,22398.0
2018-05-11 11:15:00,168.12,168.2,167.8,168.16,9070.0,163.4564,163.5341,163.1452,163.4953,9070.0
2018-05-11 11:20:00,168.03,168.03,167.63,167.7,4300.0,163.3689,163.3689,162.98,163.048,4300.0
2018-05-11 11:25:00,167.65,167.89,167.5,167.68,9663.0,162.9994,163.2327,162.8536,163.0286,9663.0
2018-05-11 11:30:00,167.75,167.75,167.38,167.52,7647.0,163.0966,163.0966,162.7369,162.873,7647.0
2018-05-11 11:35:00,167.47,167.63,167.43,167.52,2800.0,162.8244,162.98,162.7855,162.873,2800.0
2018-05-11 11:40:00,167.48,167.6,167.38,167.59,6700.0,162.8341,162.9508,162.7369,162.9411,6700.0
2018-05-11 11:45:00,167.52,167.56,167.14,167.22,10003.0,162.873,162.9119,162.5035,162.5813,10003.0
2018-05-11 11:50:00,167.16,167.55,167.16,167.47,18417.0,162.523,162.9022,162.523,162.8244,18417.0
2018-05-11 11:55:00,167.4,167.42,167.22,167.38,9400.0,162.7563,162.7758,162.5813,162.7369,9400.0
2018-05-11 12:00:00,167.34,167.42,167.16,167.38,6714.0,162.698,162.7758,162.523,162.7369,6714.0
2018-05-11 12:05:00,167.34,167.39,167.1,167.22,5948.0,162.698,162.7466,162.4647,162.5813,5948.0
2018-05-11 12:10:00,167.2,167.22,166.92,166.94,10601.0,162.5619,162.5813,162.2897,162.3091,10601.0
2018-05-11 12:15:00,166.92,167.08,166.83,166.95,10778.0,162.2897,162.4452,162.2021,162.3188,10778.0
2018-05-11 12:20:00,167.01,167.27,166.99,167.27,9881.0,162.3772,162.6299,162.3577,162.6299,9881.0
2018-05-11 12:25:00,167.22,167.31,167.04,167.31,11378.0,162.5813,162.6688,162.4063,162.6688,11378.0
2018-05-11 12:30:00,167.22,167.3,167.06,167.23,6088.0,162.5813,162.6591,162.4258,162.5911,6088.0
2018-05-11 12:35:00,167.25,167.28,167.05,167.2,7548.0,162.6105,162.6397,162.416,162.5619,7548.0
2018-05-11 12:40:00,167.22,167.37,167.1,167.35,5180.0,162.5813,162.7272,162.4647,162.7077,5180.0
2018-05-11 12:45:00,167.31,167.5,167.22,167.22,8178.0,162.6688,162.8536,162.5813,162.5813,8178.0
2018-05-11 12:50:00,167.22,167.29,167.07,167.12,6267.0,162.5813,162.6494,162.4355,162.4841,6267.0
2018-05-11 12:55:00,167.04,167.25,166.95,167.17,2418.0,162.4063,162.6105,162.3188,162.5327,2418.0
2018-05-11 13:00:00,167.06,167.08,166.96,167.01,2942.0,162.4258,162.4452,162.3285,162.3772,2942.0
2018-05-11 13:05:00,167.05,167.16,166.94,167.03,7110.0,162.416,162.523,162.3091,162.3966,7110.0
2018-05-11 13:10:00,167.07,167.12,166.91,166.91,2603.0,162.4355,162.4841,162.2799,162.2799,2603.0
2018-05-11 13:15:00,166.91,167.09,166.73,166.73,5775.0,162.2799,162.4549,162.1049,162.1049,5775.0
2018-05-11 13:20:00,166.83,167.05,166.83,166.89,3248.0,162.2021,162.416,162.2021,162.2605,3248.0
2018-05-11 13:25:00,166.88,167.0,166.83,166.85,5625.0,162.2508,162.3674,162.2021,162.2216,5625.0
2018-05-11 13:30:00,166.8,166.83,166.53,166.65,4617.0,162.173,162.2021,161.9105,162.0271,4617.0
2018-05-11 13:35:00,166.64,166.64,166.45,166.5,3551.0,162.0174,162.0174,161.8327,161.8813,3551.0
2018-05-11 13:40:00,166.46,166.52,166.33,166.39,4974.0,161.8424,161.9007,161.716,161.7744,4974.0
2018-05-11 13:45:00,166.31,166.43,166.18,166.43,9984.0,161.6966,161.8132,161.5702,161.8132,9984.0
2018-05-11 13:50:00,166.35,166.4,166.23,166.31,4992.0,161.7355,161.7841,161.6188,161.6966,4992.0
2018-05-11 13:55:00,166.27,166.46,166.15,166.15,7631.0,161.6577,161.8424,161.541,161.541,7631.0
2018-05-11 14:00:00,166.29,166.3,166.02,166.03,2650.0,161.6771,161.6868,161.4146,161.4243,2650.0
2018-05-11 14:05:00,166.02,166.17,165.97,165.97,4380.0,161.4146,161.5605,161.366,161.366,4380.0
2018-05-11 14:10:00,166.0,166.13,165.99,166.05,8617.0,161.3952,161.5216,161.3854,161.4438,8617.0
2018-05-11 14:15:00,166.04,166.26,166.04,166.26,5050.0,161.4341,161.648,161.4341,161.648,5050.0
2018-05-11 14:20:00,166.28,166.53,166.28,166.36,6913.0,161.6674,161.9105,161.6674,161.7452,6913.0
2018-05-11 14:25:00,166.38,166.64,166.38,166.49,3506.0,161.7646,162.0174,161.7646,161.8716,3506.0
2018-05-11 14:30:00,166.48,166.51,166.37,166.37,2300.0,161.8619,161.891,161.7549,161.7549,2300.0
2018-05-11 14:35:00,166.42,166.7,166.41,166.67,4171.0,161.8035,162.0758,161.7938,162.0466,4171.0
2018-05-11 14:40:00,166.7,166.7,166.5,166.51,3450.0,162.0758,162.0758,161.8813,161.891,3450.0
2018-05-11 14:45:00,166.55,166.55,166.34,166.47,2518.0,161.9299,161.9299,161.7257,161.8521,2518.0
2018-05-11 14:50:00,166.54,166.57,166.28,166.42,3783.0,161.9202,161.9494,161.6674,161.8035,3783.0
2018-05-11 14:55:00,166.27,166.65,166.2,166.57,4506.0,161.6577,162.0271,161.5896,161.9494,4506.0
2018-05-11 15:00:00,166.53,166.8,166.45,166.79,5750.0,161.9105,162.173,161.8327,162.1633,5750.0
2018-05-11 15:05:00,166.79,166.99,166.72,166.99,7824.0,162.1633,162.3577,162.0952,162.3577,7824.0
2018-05-11 15:10:00,166.86,166.94,166.82,166.88,8398.0,162.2313,162.3091,162.1924,162.2508,8398.0
2018-05-11 15:15:00,166.87,166.89,166.79,166.8,2613.0,162.241,162.2605,162.1633,162.173,2613.0
2018-05-11 15:20:00,166.8,166.8,166.69,166.77,5472.0,162.173,162.173,162.066,162.1438,5472.0
2018-05-11 15:25:00,166.78,166.81,166.71,166.71,4818.0,162.1535,162.1827,162.0855,162.0855,4818.0
2018-05-11 15:30:00,166.67,166.75,166.61,166.7,7528.0,162.0466,162.1244,161.9882,162.0758,7528.0
2018-05-11 15:35:00,166.69,167.02,166.66,166.96,6888.0,162.066,162.3869,162.0369,162.3285,6888.0
2018-05-11 15:40:00,166.96,166.96,166.8,166.8,8657.0,162.3285,162.3285,162.173,162.173,8657.0
2018-05-11 15:45:00,166.86,166.95,166.74,166.87,11677.0,162.2313,162.3188,162.1146,162.241,11677.0
2018-05-11 15:50:00,166.9,166.94,166.74,166.74,9766.0,162.2702,162.3091,162.1146,162.1146,9766.0
2018-05-11 15:55:00,166.77,166.99,166.71,166.89,34564.0,162.1438,162.3577,162.0855,162.2605,34564.0
2018-05-14 09:30:00,167.79,167.93,167.25,167.84,21833.0,163.1355,163.2716,162.6105,163.1841,21833.0
2018-05-14 09:35:00,167.61,167.91,167.13,167.25,11949.0,162.9605,163.2522,162.4938,162.6105,11949.0
2018-05-14 09:40:00,167.18,167.24,166.78,167.0,15604.0,162.5424,162.6008,162.1535,162.3674,15604.0
2018-05-14 09:45:00,167.17,167.17,166.11,166.37,11589.0,162.5327,162.5327,161.5021,161.7549,11589.0
2018-05-14 09:50:00,166.3,166.53,166.08,166.53,7400.0,161.6868,161.9105,161.473,161.9105,7400.0
2018-05-14 09:55:00,166.68,166.77,166.54,166.54,2350.0,162.0563,162.1438,161.9202,161.9202,2350.0
2018-05-14 10:00:00,166.56,167.02,166.55,166.75,10113.0,161.9396,162.3869,161.9299,162.1244,10113.0
2018-05-14 10:05:00,166.62,166.65,165.94,166.12,9370.0,161.998,162.0271,161.3368,161.5118,9370.0
2018-05-14 10:10:00,166.0,166.25,165.74,166.09,6408.0,161.3952,161.6382,161.1424,161.4827,6408.0
2018-05-14 10:15:00,166.09,166.61,166.09,166.57,9013.0,161.4827,161.9882,161.4827,161.9494,9013.0
2018-05-14 10:20:00,166.66,167.02,166.6,166.95,8805.0,162.0369,162.3869,161.9785,162.3188,8805.0
2018-05-14 10:25:00,166.94,166.94,166.27,166.38,6731.0,162.3091,162.3091,161.6577,161.7646,6731.0
2018-05-14 10:30:00,166.24,166.67,166.24,166.66,3150.0,161.6285,162.0466,161.6285,162.0369,3150.0
2018-05-14 10:35:00,166.75,167.04,166.68,166.9,5418.0,162.1244,162.4063,162.0563,162.2702,5418.0
2018-05-14 10:40:00,166.82,166.98,166.72,166.96,5810.0,162.1924,162.348,162.0952,162.3285,5810.0
2018-05-14 10:45:00,166.87,166.97,166.75,166.88,8520.0,162.241,162.3383,162.1244,162.2508,8520.0
2018-05-14 10:50:00,166.88,166.89,166.61,166.62,2675.0,162.2508,162.2605,161.9882,161.998,2675.0
2018-05-14 10:55:00,166.62,166.68,166.21,166.37,9584.0,161.998,162.0563,161.5993,161.7549,9584.0
2018-05-14 11:00:00,166.26,166.38,166.13,166.33,5800.0,161.648,161.7646,161.5216,161.716,5800.0
2018-05-14 11:05:00,166.34,166.58,166.31,166.55,5332.0,161.7257,161.9591,161.6966,161.9299,5332.0
2018-05-14 11:10:00,166.56,166.72,166.54,166.69,4757.0,161.9396,162.0952,161.9202,162.066,4757.0
2018-05-14 11:15:00,166.68,166.93,166.68,166.89,3000.0,162.0563,162.2994,162.0563,162.2605,3000.0
2018-05-14 11:20:00,166.89,167.04,166.76,166.87,6746.0,162.2605,162.4063,162.1341,162.241,6746.0
2018-05-14 11:25:00,166.75,166.81,166.56,166.56,2200.0,162.1244,162.1827,161.9396,161.9396,2200.0
2018-05-14 11:30:00,166.56,166.73,166.52,166.64,2399.0,161.9396,162.1049,161.9007,162.0174,2399.0
2018-05-14 11:35:00,166.5,166.66,166.5,166.64,1550.0,161.8813,162.0369,161.8813,162.0174,1550.0
2018-05-14 11:40:00,166.57,166.57,166.25,166.39,4467.0,161.9494,161.9494,161.6382,161.7744,4467.0
2018-05-14 11:45:00,166.3,166.3,166.21,166.21,2109.0,161.6868,161.6868,161.5993,161.5993,2109.0
2018-05-14 11:50:00,166.23,166.33,166.2,166.33,5410.0,161.6188,161.716,161.5896,161.716,5410.0
2018-05-14 11:55:00,166.32,166.34,166.28,166.34,1600.0,161.7063,161.7257,161.6674,161.7257,1600.0
2018-05-14 12:00:00,166.39,167.05,166.39,166.9,8831.0,161.7744,162.416,161.7744,162.2702,8831.0
2018-05-14 12:05:00,166.97,167.05,166.93,166.93,2826.0,162.3383,162.416,162.2994,162.2994,2826.0
2018-05-14 12:10:00,166.91,166.93,166.72,166.81,6820.0,162.2799,162.2994,162.0952,162.1827,6820.0
2018-05-14 12:15:00,166.83,166.9,166.76,166.85,4279.0,162.2021,162.2702,162.1341,162.2216,4279.0
2018-05-14 12:20:00,166.85,166.91,166.85,166.91,610.0,162.2216,162.2799,162.2216,162.2799,610.0
2018-05-14 12:25:00,166.9,167.05,166.7,166.93,7290.0,162.2702,162.416,162.0758,162.2994,7290.0
2018-05-14 12:30:00,166.97,167.0,166.7,166.75,3526.0,162.3383,162.3674,162.0758,162.1244,3526.0
2018-05-14 12:35:00,166.85,166.87,166.73,166.74,1700.0,162.2216,162.241,162.1049,162.1146,1700.0
2018-05-14 12:40:00,166.78,166.9,166.64,166.78,3863.0,162.1535,162.2702,162.0174,162.1535,3863.0
2018-05-14 12:45:00,166.79,166.87,166.7,166.72,2725.0,162.1633,162.241,162.0758,162.0952,2725.0
2018-05-14 12:50:00,166.61,166.69,166.41,166.49,4209.0,161.9882,162.066,161.7938,161.8716,4209.0
2018-05-14 12:55:00,166.45,166.48,166.17,166.17,2300.0,161.8327,161.8619,161.5605,161.5605,2300.0
2018-05-14 13:00:00,166.18,166.26,166.1,166.16,2800.0,161.5702,161.648,161.4924,161.5507,2800.0
2018-05-14 13:05:00,166.22,166.26,165.85,165.85,8561.0,161.6091,161.648,161.2493,161.2493,8561.0
2018-05-14 13:10:00,165.87,166.0,165.77,165.91,5101.0,161.2688,161.3952,161.1716,161.3077,5101.0
2018-05-14 13:15:00,165.87,165.9,165.59,165.66,4346.0,161.2688,161.2979,160.9965,161.0646,4346.0
2018-05-14 13:20:00,165.68,165.87,165.62,165.8,2503.0,161.084,161.2688,161.0257,161.2007,2503.0
2018-05-14 13:25:00,165.91,165.92,165.71,165.85,2605.0,161.3077,161.3174,161.1132,161.2493,2605.0
2018-05-14 13:30:00,165.85,166.09,165.78,166.05,3899.0,161.2493,161.4827,161.1813,161.4438,3899.0
2018-05-14 13:35:00,166.08,166.25,166.04,166.17,2970.0,161.473,161.6382,161.4341,161.5605,2970.0
2018-05-14 13:40:00,166.27,166.34,166.19,166.22,2400.0,161.6577,161.7257,161.5799,161.6091,2400.0
2018-05-14 13:45:00,166.14,166.16,165.85,165.99,4393.0,161.5313,161.5507,161.2493,161.3854,4393.0
2018-05-14 13:50:00,165.95,166.19,165.94,166.09,2900.0,161.3466,161.5799,161.3368,161.4827,2900.0
2018-05-14 13:55:00,166.15,166.29,165.99,166.03,3300.0,161.541,161.6771,161.3854,161.4243,3300.0
2018-05-14 14:00:00,165.99,166.04,165.75,165.75,2328.0,161.3854,161.4341,161.1521,161.1521,2328.0
2018-05-14 14:05:00,165.78,165.9,165.58,165.58,7543.0,161.1813,161.2979,160.9868,160.9868,7543.0
2018-05-14 14:10:00,165.61,165.7,165.57,165.59,2566.0,161.016,161.1035,160.9771,160.9965,2566.0
2018-05-14 14:15:00,165.67,165.67,165.54,165.55,4925.0,161.0743,161.0743,160.9479,160.9577,4925.0
2018-05-14 14:20:00,165.6,165.6,165.19,165.23,11792.0,161.0063,161.0063,160.6076,160.6465,11792.0
2018-05-14 14:25:00,165.2,165.37,165.11,165.32,8501.0,160.6174,160.7826,160.5299,160.734,8501.0
2018-05-14 14:30:00,165.27,165.27,165.07,165.11,18369.0,160.6854,160.6854,160.491,160.5299,18369.0
2018-05-14 14:35:00,165.16,165.49,165.16,165.49,7626.0,160.5785,160.8993,160.5785,160.8993,7626.0
2018-05-14 14:40:00,165.59,165.59,165.25,165.45,8967.0,160.9965,160.9965,160.666,160.8604,8967.0
2018-05-14 14:45:00,165.41,165.61,165.32,165.35,5008.0,160.8215,161.016,160.734,160.7632,5008.0
2018-05-14 14:50:00,165.33,165.6,165.2,165.58,4900.0,160.7438,161.0063,160.6174,160.9868,4900.0
2018-05-14 14:55:00,165.57,165.57,165.42,165.49,3223.0,160.9771,160.9771,160.8313,160.8993,3223.0
2018-05-14 15:00:00,165.54,165.84,165.54,165.69,7185.0,160.9479,161.2396,160.9479,161.0938,7185.0
2018-05-14 15:05:00,165.64,165.93,165.6,165.93,4207.0,161.0452,161.3271,161.0063,161.3271,4207.0
2018-05-14 15:10:00,165.96,166.0,165.81,165.93,5746.0,161.3563,161.3952,161.2104,161.3271,5746.0
2018-05-14 15:15:00,165.87,165.88,165.65,165.78,11969.0,161.2688,161.2785,161.0549,161.1813,11969.0
2018-05-14 15:20:00,165.76,165.98,165.76,165.85,5678.0,161.1618,161.3757,161.1618,161.2493,5678.0
2018-05-14 15:25:00,165.82,166.15,165.81,166.07,11188.0,161.2202,161.541,161.2104,161.4632,11188.0
2018-05-14 15:30:00,166.06,166.11,165.86,165.86,15406.0,161.4535,161.5021,161.2591,161.2591,15406.0
2018-05-14 15:35:00,165.81,166.02,165.81,165.86,14900.0,161.2104,161.4146,161.2104,161.2591,14900.0
2018-05-14 15:40:00,165.88,165.91,165.75,165.81,13479.0,161.2785,161.3077,161.1521,161.2104,13479.0
2018-05-14 15:45:00,165.75,165.78,165.28,165.28,19967.0,161.1521,161.1813,160.6951,160.6951,19967.0
2018-05-14 15:50:00,165.29,165.43,165.28,165.29,32233.0,160.7049,160.841,160.6951,160.7049,32233.0
2018-05-14 15:55:00,165.3,165.59,165.28,165.58,49518.0,160.7146,160.9965,160.6951,160.9868,49518.0
2018-05-15 09:30:00,164.9,164.92,164.01,164.69,23791.0,160.3257,160.3451,159.4604,160.1215,23791.0
2018-05-15 09:35:00,164.89,164.89,164.24,164.46,16134.0,160.316,160.316,159.684,159.8979,16134.0
2018-05-15 09:40:00,164.36,164.79,164.0,164.79,6573.0,159.8007,160.2187,159.4507,160.2187,6573.0
2018-05-15 09:45:00,164.94,166.16,164.85,165.98,18706.0,160.3646,161.5507,160.2771,161.3757,18706.0
2018-05-15 09:50:00,166.11,166.5,165.87,165.88,10604.0,161.5021,161.8813,161.2688,161.2785,10604.0
2018-05-15 09:55:00,165.77,166.13,165.65,165.65,10604.0,161.1716,161.5216,161.0549,161.0549,10604.0
2018-05-15 10:00:00,165.47,165.86,165.39,165.74,6293.0,160.8799,161.2591,160.8021,161.1424,6293.0
2018-05-15 10:05:00,165.77,166.21,165.77,166.13,6390.0,161.1716,161.5993,161.1716,161.5216,6390.0
2018-05-15 10:10:00,166.12,166.19,165.96,166.19,2800.0,161.5118,161.5799,161.3563,161.5799,2800.0
2018-05-15 10:15:00,166.14,166.14,165.6,166.04,5476.0,161.5313,161.5313,161.0063,161.4341,5476.0
2018-05-15 10:20:00,166.13,166.23,165.7,165.7,9387.0,161.5216,161.6188,161.1035,161.1035,9387.0
2018-05-15 10:25:00,165.77,165.87,165.44,165.47,3369.0,161.1716,161.2688,160.8507,160.8799,3369.0
2018-05-15 10:30:00,165.49,165.58,165.18,165.18,6822.0,160.8993,160.9868,160.5979,160.5979,6822.0
2018-05-15 10:35:00,165.3,165.94,165.24,165.94,7752.0,160.7146,161.3368,160.6563,161.3368,7752.0
2018-05-15 10:40:00,165.93,165.93,165.22,165.25,5504.0,161.3271,161.3271,160.6368,160.666,5504.0
2018-05-15 10:45:00,165.3,165.47,165.26,165.29,3142.0,160.7146,160.8799,160.6757,160.7049,3142.0
2018-05-15 10:50:00,165.3,165.61,165.3,165.51,3776.0,160.7146,161.016,160.7146,160.9188,3776.0
2018-05-15 10:55:00,165.49,165.83,165.43,165.7,10583.0,160.8993,161.2299,160.841,161.1035,10583.0
2018-05-15 11:00:00,165.83,166.26,165.83,166.1,8852.0,161.2299,161.648,161.2299,161.4924,8852.0
2018-05-15 11:05:00,166.0,166.25,166.0,166.23,4808.0,161.3952,161.6382,161.3952,161.6188,4808.0
2018-05-15 11:10:00,166.19,166.37,166.12,166.12,2409.0,161.5799,161.7549,161.5118,161.5118,2409.0
2018-05-15 11:15:00,166.11,166.16,166.03,166.14,7558.0,161.5021,161.5507,161.4243,161.5313,7558.0
2018-05-15 11:20:00,166.15,166.15,165.87,166.01,7270.0,161.541,161.541,161.2688,161.4049,7270.0
2018-05-15 11:25:00,166.01,166.02,165.73,166.0,6979.0,161.4049,161.4146,161.1327,161.3952,6979.0
2018-05-15 11:30:00,166.09,166.28,166.02,166.08,3757.0,161.4827,161.6674,161.4146,161.473,3757.0
2018-05-15 11:35:00,166.14,166.36,166.09,166.34,3506.0,161.5313,161.7452,161.4827,161.7257,3506.0
2018-05-15 11:40:00,166.4,166.44,166.13,166.15,11620.0,161.7841,161.823,161.5216,161.541,11620.0
2018-05-15 11:45:00,166.17,166.17,165.94,166.08,7758.0,161.5605,161.5605,161.3368,161.473,7758.0
2018-05-15 11:50:00,166.09,166.09,165.79,165.94,9484.0,161.4827,161.4827,161.191,161.3368,9484.0
2018-05-15 11:55:00,165.94,166.14,165.6,165.61,2942.0,161.3368,161.5313,161.0063,161.016,2942.0
2018-05-15 12:00:00,165.68,165.68,165.35,165.35,3035.0,161.084,161.084,160.7632,160.7632,3035.0
2018-05-15 12:05:00,165.37,165.37,165.08,165.14,6301.0,160.7826,160.7826,160.5007,160.559,6301.0
2018-05-15 12:10:00,165.09,165.09,164.81,165.0,7910.0,160.5104,160.5104,160.2382,160.4229,7910.0
2018-05-15 12:15:00,164.99,165.04,164.91,164.91,4600.0,160.4132,160.4618,160.3354,160.3354,4600.0
2018-05-15 12:20:00,164.88,165.02,164.86,165.0,2242.0,160.3062,160.4424,160.2868,160.4229,2242.0
2018-05-15 12:25:00,164.95,165.03,164.85,165.03,4201.0,160.3743,160.4521,160.2771,160.4521,4201.0
2018-05-15 12:30:00,165.03,165.14,164.93,164.98,12507.0,160.4521,160.559,160.3549,160.4035,12507.0
2018-05-15 12:35:00,165.09,165.31,165.0,165.3,6210.0,160.5104,160.7243,160.4229,160.7146,6210.0
2018-05-15 12:40:00,165.35,165.44,165.34,165.44,1727.0,160.7632,160.8507,160.7535,160.8507,1727.0
2018-05-15 12:45:00,165.46,165.74,165.46,165.66,3708.0,160.8702,161.1424,160.8702,161.0646,3708.0
2018-05-15 12:50:00,165.71,165.71,165.49,165.7,3130.0,161.1132,161.1132,160.8993,161.1035,3130.0
2018-05-15 12:55:00,165.7,165.89,165.5,165.56,4143.0,161.1035,161.2882,160.909,160.9674,4143.0
2018-05-15 13:00:00,165.5,165.59,165.3,165.33,4951.0,160.909,160.9965,160.7146,160.7438,4951.0
2018-05-15 13:05:00,165.24,165.24,165.07,165.1,3700.0,160.6563,160.6563,160.491,160.5201,3700.0
2018-05-15 13:10:00,165.12,165.22,165.0,165.18,5415.0,160.5396,160.6368,160.4229,160.5979,5415.0
2018-05-15 13:15:00,165.25,165.27,165.1,165.27,3800.0,160.666,160.6854,160.5201,160.6854,3800.0
2018-05-15 13:20:00,165.3,165.38,164.87,165.04,8338.0,160.7146,160.7924,160.2965,160.4618,8338.0
2018-05-15 13:25:00,164.91,165.11,164.87,165.06,9141.0,160.3354,160.5299,160.2965,160.4812,9141.0
2018-05-15 13:30:00,165.07,165.24,165.03,165.1,3079.0,160.491,160.6563,160.4521,160.5201,3079.0
2018-05-15 13:35:00,165.09,165.15,164.99,165.04,3000.0,160.5104,160.5688,160.4132,160.4618,3000.0
2018-05-15 13:40:00,164.94,165.09,164.88,164.96,2641.0,160.3646,160.5104,160.3062,160.384,2641.0
2018-05-15 13:45:00,164.94,165.31,164.94,165.24,4703.0,160.3646,160.7243,160.3646,160.6563,4703.0
2018-05-15 13:50:00,165.21,165.34,165.17,165.19,2724.0,160.6271,160.7535,160.5882,160.6076,2724.0
2018-05-15 13:55:00,165.25,165.25,164.7,164.7,5900.0,160.666,160.666,160.1312,160.1312,5900.0
2018-05-15 14:00:00,164.81,165.23,164.78,165.22,3100.0,160.2382,160.6465,160.209,160.6368,3100.0
2018-05-15 14:05:00,165.28,165.28,165.05,165.05,2272.0,160.6951,160.6951,160.4715,160.4715,2272.0
2018-05-15 14:10:00,165.05,165.24,165.02,165.06,6289.0,160.4715,160.6563,160.4424,160.4812,6289.0
2018-05-15 14:15:00,165.07,165.2,164.97,165.12,4025.0,160.491,160.6174,160.3937,160.5396,4025.0
2018-05-15 14:20:00,165.11,165.11,164.88,164.99,5133.0,160.5299,160.5299,160.3062,160.4132,5133.0
2018-05-15 14:25:00,164.99,165.29,164.75,165.14,4355.0,160.4132,160.7049,160.1798,160.559,4355.0
2018-05-15 14:30:00,165.06,165.83,165.0,165.79,13905.0,160.4812,161.2299,160.4229,161.191,13905.0
2018-05-15 14:35:00,165.79,165.92,165.51,165.51,2100.0,161.191,161.3174,160.9188,160.9188,2100.0
2018-05-15 14:40:00,165.5,165.55,165.23,165.39,2998.0,160.909,160.9577,160.6465,160.8021,2998.0
2018-05-15 14:45:00,165.44,165.44,165.09,165.2,6907.0,160.8507,160.8507,160.5104,160.6174,6907.0
2018-05-15 14:50:00,165.25,165.41,165.15,165.38,2740.0,160.666,160.8215,160.5688,160.7924,2740.0
2018-05-15 14:55:00,165.36,165.41,165.1,165.38,7703.0,160.7729,160.8215,160.5201,160.7924,7703.0
2018-05-15 15:00:00,165.31,165.43,165.22,165.43,3040.0,160.7243,160.841,160.6368,160.841,3040.0
2018-05-15 15:05:00,165.34,165.34,164.93,164.93,8680.0,160.7535,160.7535,160.3549,160.3549,8680.0
2018-05-15 15:10:00,165.0,165.02,164.7,164.7,14119.0,160.4229,160.4424,160.1312,160.1312,14119.0
2018-05-15 15:15:00,164.69,165.02,164.69,164.87,15404.0,160.1215,160.4424,160.1215,160.2965,15404.0
2018-05-15 15:20:00,164.9,165.0,164.77,164.78,6300.0,160.3257,160.4229,160.1993,160.209,6300.0
2018-05-15 15:25:00,164.8,164.93,164.67,164.79,9708.0,160.2285,160.3549,160.1021,160.2187,9708.0
2018-05-15 15:30:00,164.77,165.12,164.74,165.12,7641.0,160.1993,160.5396,160.1701,160.5396,7641.0
2018-05-15 15:35:00,165.16,165.23,164.94,164.95,7103.0,160.5785,160.6465,160.3646,160.3743,7103.0
2018-05-15 15:40:00,164.91,165.06,164.8,165.05,7600.0,160.3354,160.4812,160.2285,160.4715,7600.0
2018-05-15 15:45:00,165.09,165.1,164.88,164.95,16182.0,160.5104,160.5201,160.3062,160.3743,16182.0
2018-05-15 15:50:00,164.97,165.45,164.97,165.24,16438.0,160.3937,160.8604,160.3937,160.6563,16438.0
2018-05-15 15:55:00,165.23,165.63,165.16,165.52,38075.0,160.6465,161.0354,160.5785,160.9285,38075.0
2018-05-16 09:30:00,165.4,166.5,165.39,166.07,20859.0,160.8118,161.8813,160.8021,161.4632,20859.0
2018-05-16 09:35:00,166.17,166.29,165.6,165.86,10931.0,161.5605,161.6771,161.0063,161.2591,10931.0
2018-05-16 09:40:00,165.95,166.6,165.95,166.56,6880.0,161.3466,161.9785,161.3466,161.9396,6880.0
2018-05-16 09:45:00,166.43,166.64,166.17,166.5,6895.0,161.8132,162.0174,161.5605,161.8813,6895.0
2018-05-16 09:50:00,166.49,166.66,166.16,166.18,5825.0,161.8716,162.0369,161.5507,161.5702,5825.0
2018-05-16 09:55:00,166.41,166.59,166.2,166.39,12894.0,161.7938,161.9688,161.5896,161.7744,12894.0
2018-05-16 10:00:00,166.4,166.4,166.08,166.09,4833.0,161.7841,161.7841,161.473,161.4827,4833.0
2018-05-16 10:05:00,166.16,166.36,166.09,166.09,7030.0,161.5507,161.7452,161.4827,161.4827,7030.0
2018-05-16 10:10:00,166.07,166.29,165.86,166.29,3700.0,161.4632,161.6771,161.2591,161.6771,3700.0
2018-05-16 10:15:00,166.19,166.47,166.11,166.27,6736.0,161.5799,161.8521,161.5021,161.6577,6736.0
2018-05-16 10:20:00,166.19,166.22,166.07,166.09,1500.0,161.5799,161.6091,161.4632,161.4827,1500.0
2018-05-16 10:25:00,166.1,166.1,165.77,165.77,1782.0,161.4924,161.4924,161.1716,161.1716,1782.0
2018-05-16 10:30:00,165.83,166.2,165.83,166.2,2400.0,161.2299,161.5896,161.2299,161.5896,2400.0
2018-05-16 10:35:00,166.45,166.48,166.35,166.42,2300.0,161.8327,161.8619,161.7355,161.8035,2300.0
2018-05-16 10:40:00,166.43,166.48,166.33,166.44,2170.0,161.8132,161.8619,161.716,161.823,2170.0
2018-05-16 10:45:00,166.33,166.72,166.32,166.69,3768.0,161.716,162.0952,161.7063,162.066,3768.0
2018-05-16 10:50:00,166.6,166.6,166.28,166.29,2100.0,161.9785,161.9785,161.6674,161.6771,2100.0
2018-05-16 10:55:00,166.15,166.61,166.15,166.61,5068.0,161.541,161.9882,161.541,161.9882,5068.0
2018-05-16 11:00:00,166.54,166.54,166.02,166.27,3963.0,161.9202,161.9202,161.4146,161.6577,3963.0
2018-05-16 11:05:00,166.23,166.61,166.23,166.5,4183.0,161.6188,161.9882,161.6188,161.8813,4183.0
2018-05-16 11:10:00,166.48,166.62,166.4,166.62,1601.0,161.8619,161.998,161.7841,161.998,1601.0
2018-05-16 11:15:00,166.52,166.63,166.45,166.58,1770.0,161.9007,162.0077,161.8327,161.9591,1770.0
2018-05-16 11:20:00,166.61,166.89,166.53,166.73,3681.0,161.9882,162.2605,161.9105,162.1049,3681.0
2018-05-16 11:25:00,166.75,166.85,166.64,166.85,6200.0,162.1244,162.2216,162.0174,162.2216,6200.0
2018-05-16 11:30:00,166.85,167.04,166.72,166.88,18008.0,162.2216,162.4063,162.0952,162.2508,18008.0
2018-05-16 11:35:00,166.71,167.0,166.71,167.0,4524.0,162.0855,162.3674,162.0855,162.3674,4524.0
2018-05-16 11:40:00,167.0,167.18,167.0,167.0,6600.0,162.3674,162.5424,162.3674,162.3674,6600.0
2018-05-16 11:45:00,167.03,167.12,166.95,167.12,2505.0,162.3966,162.4841,162.3188,162.4841,2505.0
2018-05-16 11:50:00,167.02,167.13,166.97,167.01,9076.0,162.3869,162.4938,162.3383,162.3772,9076.0
2018-05-16 11:55:00,167.15,167.17,166.98,167.14,6058.0,162.5133,162.5327,162.348,162.5035,6058.0
2018-05-16 12:00:00,167.21,167.45,167.19,167.44,5736.0,162.5716,162.8049,162.5522,162.7952,5736.0
2018-05-16 12:05:00,167.38,167.81,167.35,167.76,8589.0,162.7369,163.155,162.7077,163.1063,8589.0
2018-05-16 12:10:00,167.74,167.91,167.67,167.87,7002.0,163.0869,163.2522,163.0188,163.2133,7002.0
2018-05-16 12:15:00,167.99,168.06,167.86,168.06,14627.0,163.33,163.398,163.2036,163.398,14627.0
2018-05-16 12:20:00,168.0,168.02,167.9,168.01,3909.0,163.3397,163.3591,163.2425,163.3494,3909.0
2018-05-16 12:25:00,168.03,168.26,168.02,168.19,5679.0,163.3689,163.5925,163.3591,163.5244,5679.0
2018-05-16 12:30:00,168.18,168.54,168.0,168.45,13800.0,163.5147,163.8647,163.3397,163.7772,13800.0
2018-05-16 12:35:00,168.56,168.93,168.56,168.91,11083.0,163.8842,164.2439,163.8842,164.2244,11083.0
2018-05-16 12:40:00,168.91,168.93,168.7,168.8,6246.0,164.2244,164.2439,164.0203,164.1175,6246.0
2018-05-16 12:45:00,168.75,168.95,168.75,168.94,2200.0,164.0689,164.2633,164.0689,164.2536,2200.0
2018-05-16 12:50:00,168.85,168.98,168.83,168.91,4811.0,164.1661,164.2925,164.1467,164.2244,4811.0
2018-05-16 12:55:00,168.96,168.97,168.64,168.69,5925.0,164.2731,164.2828,163.9619,164.0106,5925.0
2018-05-16 13:00:00,168.69,168.75,168.63,168.63,4238.0,164.0106,164.0689,163.9522,163.9522,4238.0
2018-05-16 13:05:00,168.6,168.69,168.52,168.65,15796.0,163.923,164.0106,163.8453,163.9717,15796.0
2018-05-16 13:10:00,168.69,168.84,168.68,168.73,9307.0,164.0106,164.1564,164.0008,164.0494,9307.0
2018-05-16 13:15:00,168.79,168.83,168.68,168.69,3425.0,164.1078,164.1467,164.0008,164.0106,3425.0
2018-05-16 13:20:00,168.75,168.86,168.65,168.65,2820.0,164.0689,164.1758,163.9717,163.9717,2820.0
2018-05-16 13:25:00,168.65,168.85,168.65,168.8,2793.0,163.9717,164.1661,163.9717,164.1175,2793.0
2018-05-16 13:30:00,168.78,168.98,168.76,168.85,4664.0,164.0981,164.2925,164.0786,164.1661,4664.0
2018-05-16 13:35:00,168.84,168.84,168.49,168.56,9780.0,164.1564,164.1564,163.8161,163.8842,9780.0
2018-05-16 13:40:00,168.56,168.63,168.49,168.5,3318.0,163.8842,163.9522,163.8161,163.8258,3318.0
2018-05-16 13:45:00,168.52,168.76,168.48,168.71,2500.0,163.8453,164.0786,163.8064,164.03,2500.0
2018-05-16 13:50:00,168.74,168.94,168.74,168.93,4294.0,164.0592,164.2536,164.0592,164.2439,4294.0
2018-05-16 13:55:00,168.93,169.05,168.87,169.03,8268.0,164.2439,164.3606,164.1856,164.3411,8268.0
2018-05-16 14:00:00,168.96,169.12,168.95,169.07,5970.0,164.2731,164.4286,164.2633,164.38,5970.0
2018-05-16 14:05:00,169.12,169.26,169.03,169.26,2800.0,164.4286,164.5647,164.3411,164.5647,2800.0
2018-05-16 14:10:00,169.28,169.56,169.2,169.56,8119.0,164.5842,164.8564,164.5064,164.8564,8119.0
2018-05-16 14:15:00,169.52,169.75,169.52,169.65,12555.0,164.8175,165.0411,164.8175,164.9439,12555.0
2018-05-16 14:20:00,169.57,169.62,169.41,169.44,9728.0,164.8661,164.9148,164.7106,164.7397,9728.0
2018-05-16 14:25:00,169.5,169.89,169.44,169.86,11848.0,164.7981,165.1773,164.7397,165.1481,11848.0
2018-05-16 14:30:00,169.85,169.85,169.51,169.56,9432.0,165.1384,165.1384,164.8078,164.8564,9432.0
2018-05-16 14:35:00,169.52,169.83,169.52,169.83,7460.0,164.8175,165.1189,164.8175,165.1189,7460.0
2018-05-16 14:40:00,169.9,170.0,169.83,169.99,9176.0,165.187,165.2842,165.1189,165.2745,9176.0
2018-05-16 14:45:00,169.99,170.17,169.99,170.16,18021.0,165.2745,165.4495,165.2745,165.4398,18021.0
2018-05-16 14:50:00,170.19,170.43,170.15,170.35,26558.0,165.4689,165.7023,165.4301,165.6245,26558.0
2018-05-16 14:55:00,170.28,170.47,170.27,170.31,18954.0,165.5564,165.7412,165.5467,165.5856,18954.0
2018-05-16 15:00:00,170.31,170.37,169.9,170.09,14443.0,165.5856,165.6439,165.187,165.3717,14443.0
2018-05-16 15:05:00,170.12,170.25,170.05,170.16,15229.0,165.4009,165.5273,165.3328,165.4398,15229.0
2018-05-16 15:10:00,170.12,170.14,169.84,169.89,14885.0,165.4009,165.4203,165.1286,165.1773,14885.0
2018-05-16 15:15:00,169.84,169.93,169.79,169.88,13148.0,165.1286,165.2162,165.08,165.1675,13148.0
2018-05-16 15:20:00,169.86,170.0,169.72,169.72,12832.0,165.1481,165.2842,165.012,165.012,12832.0
2018-05-16 15:25:00,169.72,169.83,169.6,169.6,12771.0,165.012,165.1189,164.8953,164.8953,12771.0
2018-05-16 15:30:00,169.6,169.6,169.32,169.39,15537.0,164.8953,164.8953,164.6231,164.6911,15537.0
2018-05-16 15:35:00,169.38,169.39,169.21,169.39,15815.0,164.6814,164.6911,164.5161,164.6911,15815.0
2018-05-16 15:40:00,169.41,169.57,169.35,169.46,16821.0,164.7106,164.8661,164.6522,164.7592,16821.0
2018-05-16 15:45:00,169.46,169.46,169.15,169.17,24627.0,164.7592,164.7592,164.4578,164.4772,24627.0
2018-05-16 15:50:00,169.19,169.35,169.17,169.26,28362.0,164.4967,164.6522,164.4772,164.5647,28362.0
2018-05-16 15:55:00,169.25,169.59,169.18,169.54,49312.0,164.555,164.8856,164.487,164.837,49312.0
2018-05-17 09:30:00,169.39,169.47,168.82,169.12,15121.0,164.6911,164.7689,164.1369,164.4286,15121.0
2018-05-17 09:35:00,169.03,169.85,168.78,169.16,7034.0,164.3411,165.1384,164.0981,164.4675,7034.0
2018-05-17 09:40:00,168.96,168.96,168.4,168.75,17760.0,164.2731,164.2731,163.7286,164.0689,17760.0
2018-05-17 09:45:00,168.75,169.25,168.75,169.16,23302.0,164.0689,164.555,164.0689,164.4675,23302.0
2018-05-17 09:50:00,169.3,169.67,169.05,169.48,9664.0,164.6036,164.9634,164.3606,164.7786,9664.0
2018-05-17 09:55:00,169.35,169.7,169.35,169.45,5076.0,164.6522,164.9925,164.6522,164.7495,5076.0
2018-05-17 10:00:00,169.49,169.88,169.48,169.74,5750.0,164.7884,165.1675,164.7786,165.0314,5750.0
2018-05-17 10:05:00,169.85,170.04,169.7,169.7,8922.0,165.1384,165.3231,164.9925,164.9925,8922.0
2018-05-17 10:10:00,169.78,169.94,169.68,169.7,3917.0,165.0703,165.2259,164.9731,164.9925,3917.0
2018-05-17 10:15:00,169.62,169.87,169.52,169.79,4150.0,164.9148,165.1578,164.8175,165.08,4150.0
2018-05-17 10:20:00,169.79,170.31,169.79,170.22,11151.0,165.08,165.5856,165.08,165.4981,11151.0
2018-05-17 10:25:00,170.23,170.34,169.81,169.81,2022.0,165.5078,165.6148,165.0995,165.0995,2022.0
2018-05-17 10:30:00,169.73,170.18,169.69,170.13,5311.0,165.0217,165.4592,164.9828,165.4106,5311.0
2018-05-17 10:35:00,170.15,170.46,170.14,170.28,3962.0,165.4301,165.7315,165.4203,165.5564,3962.0
2018-05-17 10:40:00,170.28,170.39,170.07,170.39,7312.0,165.5564,165.6634,165.3523,165.6634,7312.0
2018-05-17 10:45:00,170.43,170.67,170.43,170.62,11294.0,165.7023,165.9356,165.7023,165.887,11294.0
2018-05-17 10:50:00,170.62,170.7,170.39,170.7,6634.0,165.887,165.9648,165.6634,165.9648,6634.0
2018-05-17 10:55:00,170.65,170.88,170.58,170.74,4182.0,165.9162,166.1398,165.8481,166.0037,4182.0
2018-05-17 11:00:00,170.82,170.97,170.64,170.64,2884.0,166.0815,166.2273,165.9065,165.9065,2884.0
2018-05-17 11:05:00,170.69,170.9,170.59,170.82,5100.0,165.9551,166.1592,165.8578,166.0815,5100.0
2018-05-17 11:10:00,170.76,170.76,170.24,170.51,9328.0,166.0231,166.0231,165.5176,165.7801,9328.0
2018-05-17 11:15:00,170.5,170.63,170.36,170.56,2895.0,165.7703,165.8967,165.6342,165.8287,2895.0
2018-05-17 11:20:00,170.63,170.65,170.45,170.47,3214.0,165.8967,165.9162,165.7217,165.7412,3214.0
2018-05-17 11:25:00,170.5,170.53,170.3,170.3,20658.0,165.7703,165.7995,165.5759,165.5759,20658.0
2018-05-17 11:30:00,170.34,170.35,170.0,170.06,13764.0,165.6148,165.6245,165.2842,165.3425,13764.0
2018-05-17 11:35:00,170.07,170.68,169.98,170.63,11690.0,165.3523,165.9453,165.2648,165.8967,11690.0
2018-05-17 11:40:00,170.67,170.88,170.59,170.85,6508.0,165.9356,166.1398,165.8578,166.1106,6508.0
2018-05-17 11:45:00,170.79,170.93,170.7,170.81,5631.0,166.0523,166.1884,165.9648,166.0717,5631.0
2018-05-17 11:50:00,170.72,170.95,170.64,170.92,5779.0,165.9842,166.2079,165.9065,166.1787,5779.0
2018-05-17 11:55:00,170.9,170.98,170.87,170.87,1700.0,166.1592,166.237,166.1301,166.1301,1700.0
2018-05-17 12:00:00,170.92,170.93,170.7,170.84,33805.0,166.1787,166.1884,165.9648,166.1009,33805.0
2018-05-17 12:05:00,170.86,170.98,170.7,170.86,5187.0,166.1204,166.237,165.9648,166.1204,5187.0
2018-05-17 12:10:00,170.86,171.32,170.81,171.28,6298.0,166.1204,166.5676,166.0717,166.5287,6298.0
2018-05-17 12:15:00,171.32,171.35,171.19,171.24,3826.0,166.5676,166.5968,166.4412,166.4898,3826.0
2018-05-17 12:20:00,171.31,171.32,171.26,171.28,700.0,166.5579,166.5676,166.5093,166.5287,700.0
2018-05-17 12:25:00,171.28,171.38,171.23,171.29,5330.0,166.5287,166.6259,166.4801,166.5384,5330.0
2018-05-17 12:30:00,171.29,171.39,171.24,171.32,7279.0,166.5384,166.6357,166.4898,166.5676,7279.0
2018-05-17 12:35:00,171.3,171.37,171.15,171.15,4389.0,166.5481,166.6162,166.4023,166.4023,4389.0
2018-05-17 12:40:00,171.0,171.0,170.73,170.73,15499.0,166.2565,166.2565,165.994,165.994,15499.0
2018-05-17 12:45:00,170.74,170.81,170.39,170.39,13466.0,166.0037,166.0717,165.6634,165.6634,13466.0
2018-05-17 12:50:00,170.4,170.51,170.36,170.47,5939.0,165.6731,165.7801,165.6342,165.7412,5939.0
2018-05-17 12:55:00,170.35,170.45,170.32,170.38,3648.0,165.6245,165.7217,165.5953,165.6537,3648.0
2018-05-17 13:00:00,170.41,170.43,170.35,170.36,2027.0,165.6828,165.7023,165.6245,165.6342,2027.0
2018-05-17 13:05:00,170.35,170.35,170.02,170.02,5053.0,165.6245,165.6245,165.3037,165.3037,5053.0
2018-05-17 13:10:00,170.0,170.0,169.49,169.6,7778.0,165.2842,165.2842,164.7884,164.8953,7778.0
2018-05-17 13:15:00,169.62,169.68,169.6,169.6,2400.0,164.9148,164.9731,164.8953,164.8953,2400.0
2018-05-17 13:20:00,169.54,169.69,169.49,169.61,4081.0,164.837,164.9828,164.7884,164.905,4081.0
2018-05-17 13:25:00,169.6,169.69,169.44,169.44,6521.0,164.8953,164.9828,164.7397,164.7397,6521.0
2018-05-17 13:30:00,169.53,169.56,169.47,169.47,1700.0,164.8272,164.8564,164.7689,164.7689,1700.0
2018-05-17 13:35:00,169.55,169.55,169.18,169.18,5887.0,164.8467,164.8467,164.487,164.487,5887.0
2018-05-17 13:40:00,169.23,169.48,169.19,169.39,8023.0,164.5356,164.7786,164.4967,164.6911,8023.0
2018-05-17 13:45:00,169.34,169.47,169.3,169.47,1800.0,164.6425,164.7689,164.6036,164.7689,1800.0
2018-05-17 13:50:00,169.52,169.81,169.51,169.58,5300.0,164.8175,165.0995,164.8078,164.8759,5300.0
2018-05-17 13:55:00,169.54,169.55,169.23,169.3,3983.0,164.837,164.8467,164.5356,164.6036,3983.0
2018-05-17 14:00:00,169.4,169.42,168.84,169.02,5420.0,164.7009,164.7203,164.1564,164.3314,5420.0
2018-05-17 14:05:00,168.94,169.19,168.77,169.19,4322.0,164.2536,164.4967,164.0883,164.4967,4322.0
2018-05-17 14:10:00,169.1,169.57,169.1,169.57,2056.0,164.4092,164.8661,164.4092,164.8661,2056.0
2018-05-17 14:15:00,169.53,169.71,169.52,169.71,2201.0,164.8272,165.0023,164.8175,165.0023,2201.0
2018-05-17 14:20:00,169.76,170.15,169.65,170.14,10857.0,165.0509,165.4301,164.9439,165.4203,10857.0
2018-05-17 14:25:00,170.17,170.23,170.03,170.07,5414.0,165.4495,165.5078,165.3134,165.3523,5414.0
2018-05-17 14:30:00,170.05,170.13,169.97,170.07,5692.0,165.3328,165.4106,165.255,165.3523,5692.0
2018-05-17 14:35:00,170.04,170.13,169.99,170.13,2001.0,165.3231,165.4106,165.2745,165.4106,2001.0
2018-05-17 14:40:00,170.2,170.31,170.16,170.3,4308.0,165.4787,165.5856,165.4398,165.5759,4308.0
2018-05-17 14:45:00,170.25,170.47,170.24,170.46,2258.0,165.5273,165.7412,165.5176,165.7315,2258.0
2018-05-17 14:50:00,170.47,170.51,170.39,170.45,6856.0,165.7412,165.7801,165.6634,165.7217,6856.0
2018-05-17 14:55:00,170.45,170.57,170.39,170.5,3115.0,165.7217,165.8384,165.6634,165.7703,3115.0
2018-05-17 15:00:00,170.5,170.59,170.48,170.56,8308.0,165.7703,165.8578,165.7509,165.8287,8308.0
2018-05-17 15:05:00,170.53,170.72,170.51,170.7,7315.0,165.7995,165.9842,165.7801,165.9648,7315.0
2018-05-17 15:10:00,170.7,170.7,170.27,170.27,4250.0,165.9648,165.9648,165.5467,165.5467,4250.0
2018-05-17 15:15:00,170.25,170.25,169.95,170.03,8852.0,165.5273,165.5273,165.2356,165.3134,8852.0
2018-05-17 15:20:00,170.09,170.29,170.09,170.25,2534.0,165.3717,165.5662,165.3717,165.5273,2534.0
2018-05-17 15:25:00,170.22,170.23,169.71,169.82,2420.0,165.4981,165.5078,165.0023,165.1092,2420.0
2018-05-17 15:30:00,169.77,170.01,169.62,170.01,9213.0,165.0606,165.2939,164.9148,165.2939,9213.0
2018-05-17 15:35:00,169.96,169.99,169.84,169.88,3799.0,165.2453,165.2745,165.1286,165.1675,3799.0
2018-05-17 15:40:00,169.9,170.32,169.8,170.28,8935.0,165.187,165.5953,165.0898,165.5564,8935.0
2018-05-17 15:45:00,170.32,170.48,170.24,170.48,15332.0,165.5953,165.7509,165.5176,165.7509,15332.0
2018-05-17 15:50:00,170.53,170.53,170.23,170.26,13239.0,165.7995,165.7995,165.5078,165.537,13239.0
2018-05-17 15:55:00,170.3,170.42,170.22,170.36,25712.0,165.5759,165.6926,165.4981,165.6342,25712.0
2018-05-18 09:30:00,170.45,170.45,170.0,170.18,22876.0,165.7217,165.7217,165.2842,165.4592,22876.0
2018-05-18 09:35:00,170.29,170.88,170.0,170.77,4263.0,165.5662,166.1398,165.2842,166.0329,4263.0
2018-05-18 09:40:00,170.55,170.74,170.36,170.67,6740.0,165.819,166.0037,165.6342,165.9356,6740.0
2018-05-18 09:45:00,170.7,171.4,170.5,171.14,15928.0,165.9648,166.6454,165.7703,166.3926,15928.0
2018-05-18 09:50:00,171.17,171.2,170.48,170.72,5079.0,166.4218,166.4509,165.7509,165.9842,5079.0
2018-05-18 09:55:00,170.69,171.2,170.6,171.2,6954.0,165.9551,166.4509,165.8676,166.4509,6954.0
2018-05-18 10:00:00,171.17,171.2,170.94,171.1,8070.0,166.4218,166.4509,166.1981,166.3537,8070.0
2018-05-18 10:05:00,171.06,171.66,170.92,171.37,27276.0,166.3148,166.8982,166.1787,166.6162,27276.0
2018-05-18 10:10:00,171.33,171.98,171.22,171.93,10950.0,166.5773,167.2093,166.4704,167.1607,10950.0
2018-05-18 10:15:00,171.95,172.05,171.86,171.91,15477.0,167.1801,167.2773,167.0926,167.1412,15477.0
2018-05-18 10:20:00,172.01,172.4,172.01,172.3,8716.0,167.2385,167.6176,167.2385,167.5204,8716.0
2018-05-18 10:25:00,172.23,172.29,171.79,171.81,7950.0,167.4524,167.5107,167.0246,167.044,7950.0
2018-05-18 10:30:00,171.75,171.75,171.18,171.19,4644.0,166.9857,166.9857,166.4315,166.4412,4644.0
2018-05-18 10:35:00,171.24,171.24,170.89,170.89,6450.0,166.4898,166.4898,166.1495,166.1495,6450.0
2018-05-18 10:40:00,170.86,170.86,170.39,170.59,16177.0,166.1204,166.1204,165.6634,165.8578,16177.0
2018-05-18 10:45:00,170.46,170.69,170.36,170.57,7631.0,165.7315,165.9551,165.6342,165.8384,7631.0
2018-05-18 10:50:00,170.74,170.77,170.58,170.71,12347.0,166.0037,166.0329,165.8481,165.9745,12347.0
2018-05-18 10:55:00,170.66,170.97,170.62,170.71,9137.0,165.9259,166.2273,165.887,165.9745,9137.0
2018-05-18 11:00:00,170.72,170.97,170.59,170.97,4247.0,165.9842,166.2273,165.8578,166.2273,4247.0
2018-05-18 11:05:00,170.87,171.04,170.72,170.94,4185.0,166.1301,166.2954,165.9842,166.1981,4185.0
2018-05-18 11:10:00,170.91,171.31,170.88,171.21,3300.0,166.169,166.5579,166.1398,166.4606,3300.0
2018-05-18 11:15:00,171.13,171.5,171.04,171.5,7600.0,166.3829,166.7426,166.2954,166.7426,7600.0
2018-05-18 11:20:00,171.47,171.58,171.23,171.38,3385.0,166.7134,166.8204,166.4801,166.6259,3385.0
2018-05-18 11:25:00,171.26,171.26,171.09,171.11,8905.0,166.5093,166.5093,166.344,166.3634,8905.0
2018-05-18 11:30:00,171.19,171.38,171.06,171.06,5103.0,166.4412,166.6259,166.3148,166.3148,5103.0
2018-05-18 11:35:00,171.02,171.33,171.02,171.13,5089.0,166.2759,166.5773,166.2759,166.3829,5089.0
2018-05-18 11:40:00,171.16,171.24,171.06,171.18,2305.0,166.412,166.4898,166.3148,166.4315,2305.0
2018-05-18 11:45:00,171.18,171.2,170.94,171.08,2625.0,166.4315,166.4509,166.1981,166.3343,2625.0
2018-05-18 11:50:00,171.08,171.31,170.96,171.2,2500.0,166.3343,166.5579,166.2176,166.4509,2500.0
2018-05-18 11:55:00,171.21,171.21,171.03,171.03,1250.0,166.4606,166.4606,166.2856,166.2856,1250.0
2018-05-18 12:00:00,170.9,170.93,170.76,170.76,2800.0,166.1592,166.1884,166.0231,166.0231,2800.0
2018-05-18 12:05:00,170.76,171.03,170.76,170.93,2400.0,166.0231,166.2856,166.0231,166.1884,2400.0
2018-05-18 12:10:00,170.88,171.05,170.84,170.85,7400.0,166.1398,166.3051,166.1009,166.1106,7400.0
2018-05-18 12:15:00,170.78,171.04,170.78,170.89,3630.0,166.0426,166.2954,166.0426,166.1495,3630.0
2018-05-18 12:20:00,170.88,170.9,170.77,170.77,630.0,166.1398,166.1592,166.0329,166.0329,630.0
2018-05-18 12:25:00,170.77,170.77,170.58,170.6,5800.0,166.0329,166.0329,165.8481,165.8676,5800.0
2018-05-18 12:30:00,170.5,170.75,170.49,170.75,2313.0,165.7703,166.0134,165.7606,166.0134,2313.0
2018-05-18 12:35:00,170.8,171.0,170.69,171.0,2700.0,166.062,166.2565,165.9551,166.2565,2700.0
2018-05-18 12:40:00,170.99,170.99,170.98,170.98,200.0,166.2467,166.2467,166.237,166.237,200.0
2018-05-18 12:45:00,170.99,171.11,170.99,171.09,1627.0,166.2467,166.3634,166.2467,166.344,1627.0
2018-05-18 12:50:00,171.04,171.09,170.84,170.88,2218.0,166.2954,166.344,166.1009,166.1398,2218.0
2018-05-18 12:55:00,170.89,171.05,170.89,171.05,700.0,166.1495,166.3051,166.1495,166.3051,700.0
2018-05-18 13:00:00,170.91,171.04,170.84,171.04,2090.0,166.169,166.2954,166.1009,166.2954,2090.0
2018-05-18 13:05:00,171.23,171.31,171.1,171.31,1800.0,166.4801,166.5579,166.3537,166.5579,1800.0
2018-05-18 13:10:00,171.24,171.25,171.13,171.18,3700.0,166.4898,166.4995,166.3829,166.4315,3700.0
2018-05-18 13:15:00,171.17,171.44,171.17,171.38,1867.0,166.4218,166.6843,166.4218,166.6259,1867.0
2018-05-18 13:20:00,171.34,171.59,171.24,171.52,4133.0,166.587,166.8301,166.4898,166.762,4133.0
2018-05-18 13:25:00,171.6,171.73,171.45,171.5,6335.0,166.8398,166.9662,166.694,166.7426,6335.0
2018-05-18 13:30:00,171.5,171.51,171.19,171.19,3269.0,166.7426,166.7523,166.4412,166.4412,3269.0
2018-05-18 13:35:00,170.97,171.17,170.97,171.06,1900.0,166.2273,166.4218,166.2273,166.3148,1900.0
2018-05-18 13:40:00,171.09,171.11,170.85,170.91,1300.0,166.344,166.3634,166.1106,166.169,1300.0
2018-05-18 13:45:00,170.86,171.1,170.85,171.1,3273.0,166.1204,166.3537,166.1106,166.3537,3273.0
2018-05-18 13:50:00,171.13,171.13,170.85,170.89,2061.0,166.3829,166.3829,166.1106,166.1495,2061.0
2018-05-18 13:55:00,170.86,171.17,170.84,171.08,3594.0,166.1204,166.4218,166.1009,166.3343,3594.0
2018-05-18 14:00:00,171.06,171.31,170.99,171.17,4000.0,166.3148,166.5579,166.2467,166.4218,4000.0
2018-05-18 14:05:00,171.15,171.39,171.06,171.39,7400.0,166.4023,166.6357,166.3148,166.6357,7400.0
2018-05-18 14:10:00,171.46,171.52,171.36,171.44,3502.0,166.7037,166.762,166.6065,166.6843,3502.0
2018-05-18 14:15:00,171.34,171.43,171.06,171.43,5703.0,166.587,166.6745,166.3148,166.6745,5703.0
2018-05-18 14:20:00,171.37,171.37,171.13,171.22,3200.0,166.6162,166.6162,166.3829,166.4704,3200.0
2018-05-18 14:25:00,171.19,171.19,170.88,171.01,2881.0,166.4412,166.4412,166.1398,166.2662,2881.0
2018-05-18 14:30:00,170.99,171.07,170.86,170.87,3483.0,166.2467,166.3245,166.1204,166.1301,3483.0
2018-05-18 14:35:00,170.89,170.89,170.77,170.77,2710.0,166.1495,166.1495,166.0329,166.0329,2710.0
2018-05-18 14:40:00,170.86,170.87,170.78,170.78,1863.0,166.1204,166.1301,166.0426,166.0426,1863.0
2018-05-18 14:45:00,170.66,170.7,170.6,170.6,3721.0,165.9259,165.9648,165.8676,165.8676,3721.0
2018-05-18 14:50:00,170.6,170.65,170.48,170.63,4300.0,165.8676,165.9162,165.7509,165.8967,4300.0
2018-05-18 14:55:00,170.57,170.57,170.34,170.41,2963.0,165.8384,165.8384,165.6148,165.6828,2963.0
2018-05-18 15:00:00,170.47,170.48,170.29,170.32,5904.0,165.7412,165.7509,165.5662,165.5953,5904.0
2018-05-18 15:05:00,170.32,170.4,170.31,170.35,5600.0,165.5953,165.6731,165.5856,165.6245,5600.0
2018-05-18 15:10:00,170.3,170.41,170.27,170.27,4281.0,165.5759,165.6828,165.5467,165.5467,4281.0
2018-05-18 15:15:00,170.26,170.26,170.04,170.05,2946.0,165.537,165.537,165.3231,165.3328,2946.0
2018-05-18 15:20:00,170.08,170.19,169.54,169.9,21705.0,165.362,165.4689,164.837,165.187,21705.0
2018-05-18 15:25:00,169.95,169.95,169.8,169.94,5820.0,165.2356,165.2356,165.0898,165.2259,5820.0
2018-05-18 15:30:00,169.97,170.07,169.89,169.95,5956.0,165.255,165.3523,165.1773,165.2356,5956.0
2018-05-18 15:35:00,170.01,170.18,170.01,170.13,5085.0,165.2939,165.4592,165.2939,165.4106,5085.0
2018-05-18 15:40:00,170.17,170.21,170.08,170.15,9467.0,165.4495,165.4884,165.362,165.4301,9467.0
2018-05-18 15:45:00,170.17,170.18,170.03,170.06,15330.0,165.4495,165.4592,165.3134,165.3425,15330.0
2018-05-18 15:50:00,170.06,170.06,169.78,169.83,24454.0,165.3425,165.3425,165.0703,165.1189,24454.0
2018-05-18 15:55:00,169.83,170.01,169.76,169.81,54963.0,165.1189,165.2939,165.0509,165.0995,54963.0
2018-05-21 09:30:00,171.44,171.72,171.14,171.54,26343.0,166.6843,166.9565,166.3926,166.7815,26343.0
2018-05-21 09:35:00,171.5,171.59,171.09,171.41,23205.0,166.7426,166.8301,166.344,166.6551,23205.0
2018-05-21 09:40:00,171.53,171.95,171.45,171.67,7737.0,166.7718,167.1801,166.694,166.9079,7737.0
2018-05-21 09:45:00,171.58,171.8,171.46,171.58,4141.0,166.8204,167.0343,166.7037,166.8204,4141.0
2018-05-21 09:50:00,171.48,171.67,171.42,171.62,13156.0,166.7232,166.9079,166.6648,166.8593,13156.0
2018-05-21 09:55:00,171.51,171.51,170.79,170.8,9229.0,166.7523,166.7523,166.0523,166.062,9229.0
2018-05-21 10:00:00,170.71,170.9,170.52,170.79,5625.0,165.9745,166.1592,165.7898,166.0523,5625.0
2018-05-21 10:05:00,170.77,171.41,170.77,171.41,3700.0,166.0329,166.6551,166.0329,166.6551,3700.0
2018-05-21 10:10:00,171.28,171.57,171.25,171.5,2444.0,166.5287,166.8107,166.4995,166.7426,2444.0
2018-05-21 10:15:00,171.7,171.9,171.62,171.83,11815.0,166.9371,167.1315,166.8593,167.0634,11815.0
2018-05-21 10:20:00,171.92,172.09,171.83,171.89,7618.0,167.151,167.3162,167.0634,167.1218,7618.0
2018-05-21 10:25:00,171.99,172.24,171.85,172.1,3876.0,167.219,167.4621,167.0829,167.326,3876.0
2018-05-21 10:30:00,172.2,172.53,172.15,172.38,11250.0,167.4232,167.744,167.3746,167.5982,11250.0
2018-05-21 10:35:00,172.38,172.38,171.93,172.26,14773.0,167.5982,167.5982,167.1607,167.4815,14773.0
2018-05-21 10:40:00,172.32,172.49,172.07,172.18,13012.0,167.5399,167.7051,167.2968,167.4037,13012.0
2018-05-21 10:45:00,172.37,172.61,172.28,172.54,6227.0,167.5885,167.8218,167.501,167.7538,6227.0
2018-05-21 10:50:00,172.44,172.44,172.22,172.39,3416.0,167.6565,167.6565,167.4426,167.6079,3416.0
2018-05-21 10:55:00,172.35,172.73,172.35,172.66,6721.0,167.569,167.9385,167.569,167.8704,6721.0
2018-05-21 11:00:00,172.55,172.65,172.35,172.43,5154.0,167.7635,167.8607,167.569,167.6468,5154.0
2018-05-21 11:05:00,172.35,172.44,172.27,172.37,4230.0,167.569,167.6565,167.4912,167.5885,4230.0
2018-05-21 11:10:00,172.37,172.5,172.12,172.19,14590.0,167.5885,167.7149,167.3454,167.4135,14590.0
2018-05-21 11:15:00,172.14,172.4,172.13,172.36,7340.0,167.3648,167.6176,167.3551,167.5787,7340.0
2018-05-21 11:20:00,172.4,172.63,172.36,172.39,6305.0,167.6176,167.8413,167.5787,167.6079,6305.0
2018-05-21 11:25:00,172.33,172.48,171.87,172.0,8576.0,167.5496,167.6954,167.1023,167.2287,8576.0
2018-05-21 11:30:00,171.94,171.98,171.71,171.74,2100.0,167.1704,167.2093,166.9468,166.9759,2100.0
2018-05-21 11:35:00,171.79,172.18,171.77,171.83,6656.0,167.0246,167.4037,167.0051,167.0634,6656.0
2018-05-21 11:40:00,171.82,171.97,171.61,171.79,7200.0,167.0537,167.1996,166.8496,167.0246,7200.0
2018-05-21 11:45:00,171.74,172.19,171.61,172.09,8898.0,166.9759,167.4135,166.8496,167.3162,8898.0
2018-05-21 11:50:00,172.03,172.03,171.95,171.97,1800.0,167.2579,167.2579,167.1801,167.1996,1800.0
2018-05-21 11:55:00,172.1,172.65,172.1,172.63,5703.0,167.326,167.8607,167.326,167.8413,5703.0
2018-05-21 12:00:00,172.65,172.75,172.43,172.66,4209.0,167.8607,167.9579,167.6468,167.8704,4209.0
2018-05-21 12:05:00,172.61,172.79,172.54,172.58,3032.0,167.8218,167.9968,167.7538,167.7926,3032.0
2018-05-21 12:10:00,172.67,173.28,172.67,173.25,15723.0,167.8801,168.4732,167.8801,168.4441,15723.0
2018-05-21 12:15:00,173.28,173.37,173.11,173.19,11523.0,168.4732,168.5607,168.3079,168.3857,11523.0
2018-05-21 12:20:00,173.25,173.29,173.14,173.29,2450.0,168.4441,168.4829,168.3371,168.4829,2450.0
2018-05-21 12:25:00,173.3,173.3,172.84,172.84,7498.0,168.4927,168.4927,168.0454,168.0454,7498.0
2018-05-21 12:30:00,172.83,172.84,172.68,172.84,4502.0,168.0357,168.0454,167.8899,168.0454,4502.0
2018-05-21 12:35:00,172.84,173.14,172.83,173.08,9865.0,168.0454,168.3371,168.0357,168.2788,9865.0
2018-05-21 12:40:00,173.01,173.03,172.8,172.98,2067.0,168.2107,168.2302,168.0065,168.1815,2067.0
2018-05-21 12:45:00,173.03,173.04,172.98,172.99,1600.0,168.2302,168.2399,168.1815,168.1913,1600.0
2018-05-21 12:50:00,173.11,173.26,173.03,173.03,2750.0,168.3079,168.4538,168.2302,168.2302,2750.0
2018-05-21 12:55:00,173.01,173.1,172.89,173.0,4483.0,168.2107,168.2982,168.094,168.201,4483.0
2018-05-21 13:00:00,172.99,173.15,172.92,173.05,6180.0,168.1913,168.3468,168.1232,168.2496,6180.0
2018-05-21 13:05:00,173.13,173.25,173.04,173.25,4449.0,168.3274,168.4441,168.2399,168.4441,4449.0
2018-05-21 13:10:00,173.22,173.3,173.09,173.26,5686.0,168.4149,168.4927,168.2885,168.4538,5686.0
2018-05-21 13:15:00,173.24,173.39,173.21,173.39,2556.0,168.4343,168.5802,168.4052,168.5802,2556.0
2018-05-21 13:20:00,173.4,173.4,173.11,173.11,2050.0,168.5899,168.5899,168.3079,168.3079,2050.0
2018-05-21 13:25:00,173.08,173.3,173.06,173.28,8770.0,168.2788,168.4927,168.2593,168.4732,8770.0
2018-05-21 13:30:00,173.26,173.29,173.12,173.18,5330.0,168.4538,168.4829,168.3177,168.376,5330.0
2018-05-21 13:35:00,173.18,173.39,173.18,173.3,8115.0,168.376,168.5802,168.376,168.4927,8115.0
2018-05-21 13:40:00,173.26,173.33,173.21,173.32,1459.0,168.4538,168.5218,168.4052,168.5121,1459.0
2018-05-21 13:45:00,173.33,173.35,173.16,173.22,2600.0,168.5218,168.5413,168.3566,168.4149,2600.0
2018-05-21 13:50:00,173.22,173.27,173.1,173.2,2600.0,168.4149,168.4635,168.2982,168.3954,2600.0
2018-05-21 13:55:00,173.21,174.0,173.21,174.0,10545.0,168.4052,169.1733,168.4052,169.1733,10545.0
2018-05-21 14:00:00,173.99,174.51,173.95,174.48,17367.0,169.1635,169.6691,169.1246,169.6399,17367.0
2018-05-21 14:05:00,174.53,174.59,174.3,174.5,15472.0,169.6885,169.7469,169.4649,169.6594,15472.0
2018-05-21 14:10:00,174.53,174.54,174.44,174.5,9971.0,169.6885,169.6983,169.601,169.6594,9971.0
2018-05-21 14:15:00,174.47,174.53,174.28,174.28,8087.0,169.6302,169.6885,169.4455,169.4455,8087.0
2018-05-21 14:20:00,174.18,174.4,174.03,174.4,8309.0,169.3483,169.5622,169.2024,169.5622,8309.0
2018-05-21 14:25:00,174.35,174.37,174.03,174.07,6718.0,169.5135,169.533,169.2024,169.2413,6718.0
2018-05-21 14:30:00,174.0,174.0,173.75,173.84,4930.0,169.1733,169.1733,168.9302,169.0177,4930.0
2018-05-21 14:35:00,173.81,173.95,173.77,173.93,5113.0,168.9885,169.1246,168.9496,169.1052,5113.0
2018-05-21 14:40:00,173.91,173.99,173.73,173.76,4436.0,169.0857,169.1635,168.9107,168.9399,4436.0
2018-05-21 14:45:00,173.85,174.12,173.78,174.12,2916.0,169.0274,169.2899,168.9594,169.2899,2916.0
2018-05-21 14:50:00,174.13,174.23,174.06,174.15,2893.0,169.2996,169.3969,169.2316,169.3191,2893.0
2018-05-21 14:55:00,174.18,174.24,174.09,174.09,3500.0,169.3483,169.4066,169.2608,169.2608,3500.0
2018-05-21 15:00:00,174.13,174.13,173.81,173.81,7365.0,169.2996,169.2996,168.9885,168.9885,7365.0
2018-05-21 15:05:00,173.78,174.0,173.78,173.84,6921.0,168.9594,169.1733,168.9594,169.0177,6921.0
2018-05-21 15:10:00,173.85,174.05,173.82,173.93,4879.0,169.0274,169.2219,168.9982,169.1052,4879.0
2018-05-21 15:15:00,173.95,174.06,173.89,174.0,12490.0,169.1246,169.2316,169.0663,169.1733,12490.0
2018-05-21 15:20:00,174.0,174.16,173.98,174.16,8469.0,169.1733,169.3288,169.1538,169.3288,8469.0
2018-05-21 15:25:00,174.12,174.12,173.67,173.67,3983.0,169.2899,169.2899,168.8524,168.8524,3983.0
2018-05-21 15:30:00,173.69,173.69,173.46,173.5,5271.0,168.8719,168.8719,168.6482,168.6871,5271.0
2018-05-21 15:35:00,173.5,173.66,173.48,173.61,7066.0,168.6871,168.8427,168.6677,168.7941,7066.0
2018-05-21 15:40:00,173.63,173.7,173.53,173.62,5398.0,168.8135,168.8816,168.7163,168.8038,5398.0
2018-05-21 15:45:00,173.66,173.75,173.41,173.42,9669.0,168.8427,168.9302,168.5996,168.6093,9669.0
2018-05-21 15:50:00,173.5,173.94,173.5,173.83,12273.0,168.6871,169.1149,168.6871,169.008,12273.0
2018-05-21 15:55:00,173.87,173.9,173.57,173.73,38326.0,169.0469,169.076,168.7552,168.9107,38326.0
2018-05-22 09:30:00,174.0,174.5,173.5,174.05,13669.0,169.1733,169.6594,168.6871,169.2219,13669.0
2018-05-22 09:35:00,174.3,175.42,174.14,174.55,13037.0,169.4649,170.5539,169.3094,169.708,13037.0
2018-05-22 09:40:00,174.45,174.77,173.81,174.52,20162.0,169.6108,169.9219,168.9885,169.6788,20162.0
2018-05-22 09:45:00,174.5,174.71,174.36,174.66,5950.0,169.6594,169.8636,169.5233,169.8149,5950.0
2018-05-22 09:50:00,174.46,174.57,174.28,174.37,13381.0,169.6205,169.7274,169.4455,169.533,13381.0
2018-05-22 09:55:00,174.33,174.48,174.16,174.29,16725.0,169.4941,169.6399,169.3288,169.4552,16725.0
2018-05-22 10:00:00,174.24,174.24,173.8,173.82,6138.0,169.4066,169.4066,168.9788,168.9982,6138.0
2018-05-22 10:05:00,173.94,173.95,173.61,173.62,21195.0,169.1149,169.1246,168.7941,168.8038,21195.0
2018-05-22 10:10:00,173.6,173.72,173.05,173.05,11540.0,168.7843,168.901,168.2496,168.2496,11540.0
2018-05-22 10:15:00,173.07,173.15,172.8,172.89,12952.0,168.269,168.3468,168.0065,168.094,12952.0
2018-05-22 10:20:00,172.9,172.96,172.52,172.79,17980.0,168.1038,168.1621,167.7343,167.9968,17980.0
2018-05-22 10:25:00,172.74,172.99,172.64,172.79,12446.0,167.9482,168.1913,167.851,167.9968,12446.0
2018-05-22 10:30:00,172.71,173.02,172.54,172.97,7011.0,167.919,168.2204,167.7538,168.1718,7011.0
2018-05-22 10:35:00,172.87,173.21,172.79,173.21,15904.0,168.0746,168.4052,167.9968,168.4052,15904.0
2018-05-22 10:40:00,173.19,173.19,172.9,172.98,6184.0,168.3857,168.3857,168.1038,168.1815,6184.0
2018-05-22 10:45:00,172.99,173.0,172.57,172.86,8738.0,168.1913,168.201,167.7829,168.0649,8738.0
2018-05-22 10:50:00,172.99,173.1,172.79,172.95,3757.0,168.1913,168.2982,167.9968,168.1524,3757.0
2018-05-22 10:55:00,173.02,173.05,172.54,172.55,5907.0,168.2204,168.2496,167.7538,167.7635,5907.0
2018-05-22 11:00:00,172.53,172.96,172.53,172.94,2721.0,167.744,168.1621,167.744,168.1427,2721.0
2018-05-22 11:05:00,173.0,173.08,172.74,172.81,5100.0,168.201,168.2788,167.9482,168.0163,5100.0
2018-05-22 11:10:00,172.83,172.83,172.65,172.75,3888.0,168.0357,168.0357,167.8607,167.9579,3888.0
2018-05-22 11:15:00,172.74,172.79,172.6,172.6,10608.0,167.9482,167.9968,167.8121,167.8121,10608.0
2018-05-22 11:20:00,172.6,172.64,172.54,172.59,700.0,167.8121,167.851,167.7538,167.8024,700.0
2018-05-22 11:25:00,172.63,172.7,172.39,172.39,11096.0,167.8413,167.9093,167.6079,167.6079,11096.0
2018-05-22 11:30:00,172.37,172.39,172.11,172.3,10276.0,167.5885,167.6079,167.3357,167.5204,10276.0
2018-05-22 11:35:00,172.21,172.21,171.81,171.93,13980.0,167.4329,167.4329,167.044,167.1607,13980.0
2018-05-22 11:40:00,171.99,172.07,171.8,172.05,5825.0,167.219,167.2968,167.0343,167.2773,5825.0
2018-05-22 11:45:00,172.05,172.07,171.61,171.63,7586.0,167.2773,167.2968,166.8496,166.869,7586.0
2018-05-22 11:50:00,171.66,171.95,171.53,171.76,13167.0,166.8982,167.1801,166.7718,166.9954,13167.0
2018-05-22 11:55:00,171.78,171.86,171.65,171.75,13350.0,167.0148,167.0926,166.8884,166.9857,13350.0
2018-05-22 12:00:00,171.75,171.8,171.58,171.7,14311.0,166.9857,167.0343,166.8204,166.9371,14311.0
2018-05-22 12:05:00,171.8,171.84,171.6,171.66,16132.0,167.0343,167.0732,166.8398,166.8982,16132.0
2018-05-22 12:10:00,171.65,171.67,171.22,171.23,17255.0,166.8884,166.9079,166.4704,166.4801,17255.0
2018-05-22 12:15:00,171.36,171.36,171.07,171.32,11395.0,166.6065,166.6065,166.3245,166.5676,11395.0
2018-05-22 12:20:00,171.42,171.42,171.1,171.19,5918.0,166.6648,166.6648,166.3537,166.4412,5918.0
2018-05-22 12:25:00,171.14,171.14,170.77,170.84,11249.0,166.3926,166.3926,166.0329,166.1009,11249.0
2018-05-22 12:30:00,170.86,170.86,170.56,170.56,9950.0,166.1204,166.1204,165.8287,165.8287,9950.0
2018-05-22 12:35:00,170.6,170.6,170.41,170.52,7611.0,165.8676,165.8676,165.6828,165.7898,7611.0
2018-05-22 12:40:00,170.44,170.58,170.4,170.4,4609.0,165.712,165.8481,165.6731,165.6731,4609.0
2018-05-22 12:45:00,170.45,170.57,170.3,170.3,10641.0,165.7217,165.8384,165.5759,165.5759,10641.0
2018-05-22 12:50:00,170.44,170.45,170.23,170.36,3812.0,165.712,165.7217,165.5078,165.6342,3812.0
2018-05-22 12:55:00,170.48,170.56,170.4,170.44,3738.0,165.7509,165.8287,165.6731,165.712,3738.0
2018-05-22 13:00:00,170.4,170.55,170.36,170.5,2915.0,165.6731,165.819,165.6342,165.7703,2915.0
2018-05-22 13:05:00,170.52,170.55,170.36,170.36,3355.0,165.7898,165.819,165.6342,165.6342,3355.0
2018-05-22 13:10:00,170.36,170.46,170.36,170.43,1063.0,165.6342,165.7315,165.6342,165.7023,1063.0
2018-05-22 13:15:00,170.38,170.44,170.3,170.44,2221.0,165.6537,165.712,165.5759,165.712,2221.0
2018-05-22 13:20:00,170.4,170.47,170.39,170.4,1400.0,165.6731,165.7412,165.6634,165.6731,1400.0
2018-05-22 13:25:00,170.4,170.43,170.27,170.39,2600.0,165.6731,165.7023,165.5467,165.6634,2600.0
2018-05-22 13:30:00,170.4,170.43,170.23,170.23,3050.0,165.6731,165.7023,165.5078,165.5078,3050.0
2018-05-22 13:35:00,170.25,170.25,170.1,170.12,3225.0,165.5273,165.5273,165.3814,165.4009,3225.0
2018-05-22 13:40:00,170.16,170.2,170.01,170.05,3243.0,165.4398,165.4787,165.2939,165.3328,3243.0
2018-05-22 13:45:00,170.06,170.06,169.71,169.75,6584.0,165.3425,165.3425,165.0023,165.0411,6584.0
2018-05-22 13:50:00,169.74,169.94,169.51,169.82,7168.0,165.0314,165.2259,164.8078,165.1092,7168.0
2018-05-22 13:55:00,169.8,169.81,169.68,169.81,3224.0,165.0898,165.0995,164.9731,165.0995,3224.0
2018-05-22 14:00:00,169.78,170.01,169.73,170.01,2870.0,165.0703,165.2939,165.0217,165.2939,2870.0
2018-05-22 14:05:00,170.07,170.3,170.05,170.27,5494.0,165.3523,165.5759,165.3328,165.5467,5494.0
2018-05-22 14:10:00,170.29,170.33,170.26,170.29,1700.0,165.5662,165.6051,165.537,165.5662,1700.0
2018-05-22 14:15:00,170.26,170.42,170.24,170.41,2565.0,165.537,165.6926,165.5176,165.6828,2565.0
2018-05-22 14:20:00,170.41,170.5,170.4,170.42,3505.0,165.6828,165.7703,165.6731,165.6926,3505.0
2018-05-22 14:25:00,170.44,170.56,170.43,170.43,10382.0,165.712,165.8287,165.7023,165.7023,10382.0
2018-05-22 14:30:00,170.4,170.55,170.4,170.55,1900.0,165.6731,165.819,165.6731,165.819,1900.0
2018-05-22 14:35:00,170.47,170.49,170.32,170.39,2600.0,165.7412,165.7606,165.5953,165.6634,2600.0
2018-05-22 14:40:00,170.37,170.45,170.37,170.42,3629.0,165.6439,165.7217,165.6439,165.6926,3629.0
2018-05-22 14:45:00,170.43,170.47,170.2,170.25,8597.0,165.7023,165.7412,165.4787,165.5273,8597.0
2018-05-22 14:50:00,170.2,170.32,169.75,169.75,7379.0,165.4787,165.5953,165.0411,165.0411,7379.0
2018-05-22 14:55:00,169.7,169.7,168.87,168.92,20646.0,164.9925,164.9925,164.1856,164.2342,20646.0
2018-05-22 15:00:00,168.86,168.92,168.35,168.6,21214.0,164.1758,164.2342,163.68,163.923,21214.0
2018-05-22 15:05:00,168.57,168.6,168.04,168.04,16318.0,163.8939,163.923,163.3786,163.3786,16318.0
2018-05-22 15:10:00,168.11,168.14,167.56,167.87,25641.0,163.4466,163.4758,162.9119,163.2133,25641.0
2018-05-22 15:15:00,167.87,168.03,167.68,167.73,16769.0,163.2133,163.3689,163.0286,163.0772,16769.0
2018-05-22 15:20:00,167.79,168.08,167.36,167.93,19639.0,163.1355,163.4175,162.7174,163.2716,19639.0
2018-05-22 15:25:00,167.93,168.01,167.52,167.59,20005.0,163.2716,163.3494,162.873,162.9411,20005.0
2018-05-22 15:30:00,167.55,167.58,167.09,167.3,44167.0,162.9022,162.9313,162.4549,162.6591,44167.0
2018-05-22 15:35:00,167.35,167.39,167.06,167.12,19386.0,162.7077,162.7466,162.4258,162.4841,19386.0
2018-05-22 15:40:00,167.11,167.31,167.08,167.2,21436.0,162.4744,162.6688,162.4452,162.5619,21436.0
2018-05-22 15:45:00,167.21,167.21,166.77,166.77,41063.0,162.5716,162.5716,162.1438,162.1438,41063.0
2018-05-22 15:50:00,166.77,166.87,166.54,166.63,45106.0,162.1438,162.241,161.9202,162.0077,45106.0
2018-05-22 15:55:00,166.6,166.91,166.58,166.75,65716.0,161.9785,162.2799,161.9591,162.1244,65716.0
2018-05-23 09:30:00,165.4,166.18,165.11,165.92,26173.0,160.8118,161.5702,160.5299,161.3174,26173.0
2018-05-23 09:35:00,165.88,166.84,165.21,166.77,16998.0,161.2785,162.2119,160.6271,162.1438,16998.0
2018-05-23 09:40:00,166.77,167.81,166.41,166.54,19754.0,162.1438,163.155,161.7938,161.9202,19754.0
2018-05-23 09:45:00,166.43,166.63,165.75,165.84,25045.0,161.8132,162.0077,161.1521,161.2396,25045.0
2018-05-23 09:50:00,165.81,166.45,165.81,166.45,11184.0,161.2104,161.8327,161.2104,161.8327,11184.0
2018-05-23 09:55:00,166.43,166.63,166.0,166.24,14547.0,161.8132,162.0077,161.3952,161.6285,14547.0
2018-05-23 10:00:00,166.35,166.35,165.88,165.89,13589.0,161.7355,161.7355,161.2785,161.2882,13589.0
2018-05-23 10:05:00,165.94,166.13,165.66,165.66,12800.0,161.3368,161.5216,161.0646,161.0646,12800.0
2018-05-23 10:10:00,165.75,166.1,165.68,166.07,16596.0,161.1521,161.4924,161.084,161.4632,16596.0
2018-05-23 10:15:00,166.03,166.15,165.61,165.72,27176.0,161.4243,161.541,161.016,161.1229,27176.0
2018-05-23 10:20:00,165.72,165.87,165.3,165.58,12675.0,161.1229,161.2688,160.7146,160.9868,12675.0
2018-05-23 10:25:00,165.53,165.61,165.37,165.41,24896.0,160.9382,161.016,160.7826,160.8215,24896.0
2018-05-23 10:30:00,165.42,165.52,164.68,164.99,27686.0,160.8313,160.9285,160.1118,160.4132,27686.0
2018-05-23 10:35:00,165.05,165.19,164.7,164.82,13199.0,160.4715,160.6076,160.1312,160.2479,13199.0
2018-05-23 10:40:00,164.75,165.03,164.32,165.01,20759.0,160.1798,160.4521,159.7618,160.4326,20759.0
2018-05-23 10:45:00,165.0,165.0,164.47,164.57,5790.0,160.4229,160.4229,159.9076,160.0048,5790.0
2018-05-23 10:50:00,164.48,164.6,164.13,164.37,9687.0,159.9173,160.034,159.577,159.8104,9687.0
2018-05-23 10:55:00,164.41,164.7,164.24,164.58,7567.0,159.8493,160.1312,159.684,160.0146,7567.0
2018-05-23 11:00:00,164.53,164.9,164.47,164.85,7263.0,159.9659,160.3257,159.9076,160.2771,7263.0
2018-05-23 11:05:00,164.94,164.99,164.75,164.93,7170.0,160.3646,160.4132,160.1798,160.3549,7170.0
2018-05-23 11:10:00,164.93,164.93,164.54,164.63,6913.0,160.3549,160.3549,159.9757,160.0632,6913.0
2018-05-23 11:15:00,164.64,164.86,164.6,164.68,9147.0,160.0729,160.2868,160.034,160.1118,9147.0
2018-05-23 11:20:00,164.71,164.71,164.38,164.6,22912.0,160.141,160.141,159.8201,160.034,22912.0
2018-05-23 11:25:00,164.61,164.66,164.01,164.11,28853.0,160.0437,160.0923,159.4604,159.5576,28853.0
2018-05-23 11:30:00,164.17,164.31,164.07,164.07,19714.0,159.6159,159.7521,159.5187,159.5187,19714.0
2018-05-23 11:35:00,164.07,164.25,164.03,164.04,9797.0,159.5187,159.6937,159.4798,159.4895,9797.0
2018-05-23 11:40:00,164.12,164.41,163.93,164.22,35296.0,159.5673,159.8493,159.3826,159.6645,35296.0
2018-05-23 11:45:00,164.25,164.6,164.23,164.4,22827.0,159.6937,160.034,159.6743,159.8396,22827.0
2018-05-23 11:50:00,164.45,164.81,164.42,164.58,18242.0,159.8882,160.2382,159.859,160.0146,18242.0
2018-05-23 11:55:00,164.6,164.67,164.01,164.14,8718.0,160.034,160.1021,159.4604,159.5868,8718.0
2018-05-23 12:00:00,164.17,164.46,164.04,164.28,11424.0,159.6159,159.8979,159.4895,159.7229,11424.0
2018-05-23 12:05:00,164.36,164.54,164.35,164.43,8315.0,159.8007,159.9757,159.7909,159.8687,8315.0
2018-05-23 12:10:00,164.36,164.59,164.26,164.51,4534.0,159.8007,160.0243,159.7034,159.9465,4534.0
2018-05-23 12:15:00,164.36,164.36,164.0,164.09,6300.0,159.8007,159.8007,159.4507,159.5382,6300.0
2018-05-23 12:20:00,164.05,164.2,163.67,163.68,16849.0,159.4993,159.6451,159.1298,159.1395,16849.0
2018-05-23 12:25:00,163.69,163.92,163.64,163.86,5746.0,159.1493,159.3729,159.1006,159.3145,5746.0
2018-05-23 12:30:00,163.86,164.12,163.86,164.12,4704.0,159.3145,159.5673,159.3145,159.5673,4704.0
2018-05-23 12:35:00,164.03,164.29,163.9,164.29,6761.0,159.4798,159.7326,159.3534,159.7326,6761.0
2018-05-23 12:40:00,164.3,164.76,164.27,164.76,7360.0,159.7423,160.1896,159.7132,160.1896,7360.0
2018-05-23 12:45:00,164.79,164.88,164.74,164.82,3507.0,160.2187,160.3062,160.1701,160.2479,3507.0
2018-05-23 12:50:00,164.75,164.96,164.75,164.83,6134.0,160.1798,160.384,160.1798,160.2576,6134.0
2018-05-23 12:55:00,164.89,165.09,164.83,165.01,3249.0,160.316,160.5104,160.2576,160.4326,3249.0
2018-05-23 13:00:00,165.05,165.05,164.86,164.94,7358.0,160.4715,160.4715,160.2868,160.3646,7358.0
2018-05-23 13:05:00,164.9,165.0,164.82,165.0,5806.0,160.3257,160.4229,160.2479,160.4229,5806.0
2018-05-23 13:10:00,165.0,165.28,165.0,165.19,4467.0,160.4229,160.6951,160.4229,160.6076,4467.0
2018-05-23 13:15:00,165.21,165.37,165.12,165.32,12025.0,160.6271,160.7826,160.5396,160.734,12025.0
2018-05-23 13:20:00,165.28,165.62,165.22,165.38,8116.0,160.6951,161.0257,160.6368,160.7924,8116.0
2018-05-23 13:25:00,165.36,165.59,165.33,165.59,2500.0,160.7729,160.9965,160.7438,160.9965,2500.0
2018-05-23 13:30:00,165.57,165.62,165.47,165.54,3792.0,160.9771,161.0257,160.8799,160.9479,3792.0
2018-05-23 13:35:00,165.62,165.65,165.53,165.61,2949.0,161.0257,161.0549,160.9382,161.016,2949.0
2018-05-23 13:40:00,165.66,165.81,165.55,165.61,5522.0,161.0646,161.2104,160.9577,161.016,5522.0
2018-05-23 13:45:00,165.65,165.86,165.63,165.69,3201.0,161.0549,161.2591,161.0354,161.0938,3201.0
2018-05-23 13:50:00,165.69,165.84,165.65,165.83,4950.0,161.0938,161.2396,161.0549,161.2299,4950.0
2018-05-23 13:55:00,165.77,165.77,165.5,165.6,4375.0,161.1716,161.1716,160.909,161.0063,4375.0
2018-05-23 14:00:00,165.65,165.97,165.51,165.67,6992.0,161.0549,161.366,160.9188,161.0743,6992.0
2018-05-23 14:05:00,165.66,166.67,165.66,166.63,5773.0,161.0646,162.0466,161.0646,162.0077,5773.0
2018-05-23 14:10:00,166.69,166.92,166.58,166.75,13095.0,162.066,162.2897,161.9591,162.1244,13095.0
2018-05-23 14:15:00,166.76,166.94,166.65,166.65,6227.0,162.1341,162.3091,162.0271,162.0271,6227.0
2018-05-23 14:20:00,166.67,166.76,166.59,166.76,4107.0,162.0466,162.1341,161.9688,162.1341,4107.0
2018-05-23 14:25:00,166.8,166.99,166.55,166.62,7505.0,162.173,162.3577,161.9299,161.998,7505.0
2018-05-23 14:30:00,166.67,166.71,166.52,166.57,7522.0,162.0466,162.0855,161.9007,161.9494,7522.0
2018-05-23 14:35:00,166.54,166.61,166.36,166.49,7089.0,161.9202,161.9882,161.7452,161.8716,7089.0
2018-05-23 14:40:00,166.49,166.66,166.46,166.66,6007.0,161.8716,162.0369,161.8424,162.0369,6007.0
2018-05-23 14:45:00,166.67,166.7,166.42,166.42,4626.0,162.0466,162.0758,161.8035,161.8035,4626.0
2018-05-23 14:50:00,166.36,166.88,166.32,166.87,4423.0,161.7452,162.2508,161.7063,162.241,4423.0
2018-05-23 14:55:00,166.91,167.13,166.67,166.96,8244.0,162.2799,162.4938,162.0466,162.3285,8244.0
2018-05-23 15:00:00,166.95,167.38,166.95,167.36,7600.0,162.3188,162.7369,162.3188,162.7174,7600.0
2018-05-23 15:05:00,167.55,167.6,167.39,167.39,11148.0,162.9022,162.9508,162.7466,162.7466,11148.0
2018-05-23 15:10:00,167.46,167.64,167.34,167.63,18146.0,162.8147,162.9897,162.698,162.98,18146.0
2018-05-23 15:15:00,167.63,167.63,167.32,167.41,9031.0,162.98,162.98,162.6786,162.7661,9031.0
2018-05-23 15:20:00,167.43,167.47,167.11,167.13,8926.0,162.7855,162.8244,162.4744,162.4938,8926.0
2018-05-23 15:25:00,167.16,167.26,167.16,167.2,3517.0,162.523,162.6202,162.523,162.5619,3517.0
2018-05-23 15:30:00,167.22,167.23,166.97,167.15,8233.0,162.5813,162.5911,162.3383,162.5133,8233.0
2018-05-23 15:35:00,167.24,167.27,167.01,167.01,11734.0,162.6008,162.6299,162.3772,162.3772,11734.0
2018-05-23 15:40:00,167.06,167.49,166.98,167.49,18508.0,162.4258,162.8438,162.348,162.8438,18508.0
2018-05-23 15:45:00,167.55,167.57,167.29,167.55,18636.0,162.9022,162.9216,162.6494,162.9022,18636.0
2018-05-23 15:50:00,167.6,167.69,167.48,167.56,18331.0,162.9508,163.0383,162.8341,162.9119,18331.0
2018-05-23 15:55:00,167.59,167.83,167.48,167.77,43869.0,162.9411,163.1744,162.8341,163.1161,43869.0
2018-05-24 09:30:00,166.0,167.53,166.0,167.37,16866.0,161.3952,162.8827,161.3952,162.7272,16866.0
2018-05-24 09:35:00,167.66,167.99,167.34,167.88,6028.0,163.0091,163.33,162.698,163.223,6028.0
2018-05-24 09:40:00,168.01,168.84,167.67,167.93,26514.0,163.3494,164.1564,163.0188,163.2716,26514.0
2018-05-24 09:45:00,167.65,167.85,166.98,167.01,34299.0,162.9994,163.1939,162.348,162.3772,34299.0
2018-05-24 09:50:00,166.82,167.33,166.32,167.08,8233.0,162.1924,162.6883,161.7063,162.4452,8233.0
2018-05-24 09:55:00,167.14,167.21,166.47,166.63,10479.0,162.5035,162.5716,161.8521,162.0077,10479.0
2018-05-24 10:00:00,166.65,167.06,166.33,167.06,2150.0,162.0271,162.4258,161.716,162.4258,2150.0
2018-05-24 10:05:00,166.84,166.96,166.54,166.86,5435.0,162.2119,162.3285,161.9202,162.2313,5435.0
2018-05-24 10:10:00,166.95,166.95,166.65,166.65,4050.0,162.3188,162.3188,162.0271,162.0271,4050.0
2018-05-24 10:15:00,166.6,166.75,166.23,166.37,4000.0,161.9785,162.1244,161.6188,161.7549,4000.0
2018-05-24 10:20:00,166.37,166.46,166.15,166.2,7140.0,161.7549,161.8424,161.541,161.5896,7140.0
2018-05-24 10:25:00,166.2,166.2,165.3,165.46,26590.0,161.5896,161.5896,160.7146,160.8702,26590.0
2018-05-24 10:30:00,165.36,165.36,164.87,165.04,17097.0,160.7729,160.7729,160.2965,160.4618,17097.0
2018-05-24 10:35:00,164.99,165.51,164.97,165.28,20863.0,160.4132,160.9188,160.3937,160.6951,20863.0
2018-05-24 10:40:00,165.3,165.37,165.05,165.14,13025.0,160.7146,160.7826,160.4715,160.559,13025.0
2018-05-24 10:45:00,165.14,165.33,165.01,165.18,10309.0,160.559,160.7438,160.4326,160.5979,10309.0
2018-05-24 10:50:00,165.26,165.4,165.1,165.19,4143.0,160.6757,160.8118,160.5201,160.6076,4143.0
2018-05-24 10:55:00,165.14,165.17,164.53,164.65,13056.0,160.559,160.5882,159.9659,160.0826,13056.0
2018-05-24 11:00:00,164.69,165.2,164.5,165.19,12245.0,160.1215,160.6174,159.9368,160.6076,12245.0
2018-05-24 11:05:00,165.2,165.38,165.04,165.38,9144.0,160.6174,160.7924,160.4618,160.7924,9144.0
2018-05-24 11:10:00,165.37,165.41,165.17,165.34,5533.0,160.7826,160.8215,160.5882,160.7535,5533.0
2018-05-24 11:15:00,165.38,165.85,165.2,165.8,5900.0,160.7924,161.2493,160.6174,161.2007,5900.0
2018-05-24 11:20:00,165.79,165.79,165.66,165.71,1600.0,161.191,161.191,161.0646,161.1132,1600.0
2018-05-24 11:25:00,165.71,165.87,165.66,165.82,5956.0,161.1132,161.2688,161.0646,161.2202,5956.0
2018-05-24 11:30:00,165.8,166.05,165.79,165.87,2956.0,161.2007,161.4438,161.191,161.2688,2956.0
2018-05-24 11:35:00,165.96,166.17,165.9,166.09,5254.0,161.3563,161.5605,161.2979,161.4827,5254.0
2018-05-24 11:40:00,166.08,166.28,165.97,166.27,8221.0,161.473,161.6674,161.366,161.6577,8221.0
2018-05-24 11:45:00,166.18,166.29,165.81,165.92,10453.0,161.5702,161.6771,161.2104,161.3174,10453.0
2018-05-24 11:50:00,165.84,166.11,165.6,165.86,5714.0,161.2396,161.5021,161.0063,161.2591,5714.0
2018-05-24 11:55:00,165.86,166.28,165.85,166.21,3601.0,161.2591,161.6674,161.2493,161.5993,3601.0
2018-05-24 12:00:00,166.22,166.4,166.22,166.24,12070.0,161.6091,161.7841,161.6091,161.6285,12070.0
2018-05-24 12:05:00,166.28,166.39,166.19,166.25,3825.0,161.6674,161.7744,161.5799,161.6382,3825.0
2018-05-24 12:10:00,166.25,166.48,166.2,166.38,6040.0,161.6382,161.8619,161.5896,161.7646,6040.0
2018-05-24 12:15:00,166.34,166.59,166.34,166.39,4400.0,161.7257,161.9688,161.7257,161.7744,4400.0
2018-05-24 12:20:00,166.38,166.38,166.25,166.37,3738.0,161.7646,161.7646,161.6382,161.7549,3738.0
2018-05-24 12:25:00,166.34,166.4,166.2,166.34,112744.0,161.7257,161.7841,161.5896,161.7257,112744.0
2018-05-24 12:30:00,166.38,166.56,166.29,166.29,11800.0,161.7646,161.9396,161.6771,161.6771,11800.0
2018-05-24 12:35:00,166.35,166.65,166.3,166.49,17996.0,161.7355,162.0271,161.6868,161.8716,17996.0
2018-05-24 12:40:00,166.49,166.54,166.4,166.53,9091.0,161.8716,161.9202,161.7841,161.9105,9091.0
2018-05-24 12:45:00,166.53,166.78,166.46,166.73,2600.0,161.9105,162.1535,161.8424,162.1049,2600.0
2018-05-24 12:50:00,166.77,166.99,166.7,166.89,3050.0,162.1438,162.3577,162.0758,162.2605,3050.0
2018-05-24 12:55:00,166.84,167.08,166.83,167.05,3162.0,162.2119,162.4452,162.2021,162.416,3162.0
2018-05-24 13:00:00,166.96,167.31,166.96,167.21,4148.0,162.3285,162.6688,162.3285,162.5716,4148.0
2018-05-24 13:05:00,167.21,167.41,167.08,167.35,6987.0,162.5716,162.7661,162.4452,162.7077,6987.0
2018-05-24 13:10:00,167.41,167.5,167.24,167.31,2950.0,162.7661,162.8536,162.6008,162.6688,2950.0
2018-05-24 13:15:00,167.25,167.39,167.18,167.38,9600.0,162.6105,162.7466,162.5424,162.7369,9600.0
2018-05-24 13:20:00,167.39,167.39,167.24,167.29,1807.0,162.7466,162.7466,162.6008,162.6494,1807.0
2018-05-24 13:25:00,167.3,167.37,167.2,167.26,3006.0,162.6591,162.7272,162.5619,162.6202,3006.0
2018-05-24 13:30:00,167.21,167.24,167.05,167.05,2680.0,162.5716,162.6008,162.416,162.416,2680.0
2018-05-24 13:35:00,167.13,167.13,166.95,166.95,1918.0,162.4938,162.4938,162.3188,162.3188,1918.0
2018-05-24 13:40:00,167.05,167.22,167.05,167.22,2750.0,162.416,162.5813,162.416,162.5813,2750.0
2018-05-24 13:45:00,167.18,167.26,167.13,167.17,900.0,162.5424,162.6202,162.4938,162.5327,900.0
2018-05-24 13:50:00,167.18,167.18,166.99,167.05,3400.0,162.5424,162.5424,162.3577,162.416,3400.0
2018-05-24 13:55:00,167.02,167.26,166.97,167.25,2600.0,162.3869,162.6202,162.3383,162.6105,2600.0
2018-05-24 14:00:00,167.15,167.15,166.92,167.02,4550.0,162.5133,162.5133,162.2897,162.3869,4550.0
2018-05-24 14:05:00,167.0,167.08,166.86,166.97,2600.0,162.3674,162.4452,162.2313,162.3383,2600.0
2018-05-24 14:10:00,166.96,167.01,166.89,166.89,5137.0,162.3285,162.3772,162.2605,162.2605,5137.0
2018-05-24 14:15:00,166.93,167.04,166.87,166.98,6400.0,162.2994,162.4063,162.241,162.348,6400.0
2018-05-24 14:20:00,167.0,167.14,166.92,167.14,2500.0,162.3674,162.5035,162.2897,162.5035,2500.0
2018-05-24 14:25:00,167.07,167.23,167.0,167.03,20065.0,162.4355,162.5911,162.3674,162.3966,20065.0
2018-05-24 14:30:00,167.03,167.18,167.0,167.0,7945.0,162.3966,162.5424,162.3674,162.3674,7945.0
2018-05-24 14:35:00,166.97,167.02,166.95,167.02,1050.0,162.3383,162.3869,162.3188,162.3869,1050.0
2018-05-24 14:40:00,166.97,166.97,166.84,166.92,5380.0,162.3383,162.3383,162.2119,162.2897,5380.0
2018-05-24 14:45:00,166.83,166.93,166.83,166.9,3300.0,162.2021,162.2994,162.2021,162.2702,3300.0
2018-05-24 14:50:00,166.95,167.02,166.77,166.98,8984.0,162.3188,162.3869,162.1438,162.348,8984.0
2018-05-24 14:55:00,166.98,167.02,166.76,166.76,5714.0,162.348,162.3869,162.1341,162.1341,5714.0
2018-05-24 15:00:00,166.79,167.14,166.56,167.02,15917.0,162.1633,162.5035,161.9396,162.3869,15917.0
2018-05-24 15:05:00,166.99,167.28,166.95,167.28,5200.0,162.3577,162.6397,162.3188,162.6397,5200.0
2018-05-24 15:10:00,167.25,167.26,167.08,167.11,2300.0,162.6105,162.6202,162.4452,162.4744,2300.0
2018-05-24 15:15:00,167.06,167.33,167.06,167.3,5494.0,162.4258,162.6883,162.4258,162.6591,5494.0
2018-05-24 15:20:00,167.34,167.39,167.28,167.39,4357.0,162.698,162.7466,162.6397,162.7466,4357.0
2018-05-24 15:25:00,167.39,167.48,167.36,167.37,4277.0,162.7466,162.8341,162.7174,162.7272,4277.0
2018-05-24 15:30:00,167.39,167.46,167.28,167.35,6795.0,162.7466,162.8147,162.6397,162.7077,6795.0
2018-05-24 15:35:00,167.35,167.46,167.3,167.41,14255.0,162.7077,162.8147,162.6591,162.7661,14255.0
2018-05-24 15:40:00,167.39,167.45,167.26,167.35,9144.0,162.7466,162.8049,162.6202,162.7077,9144.0
2018-05-24 15:45:00,167.31,167.53,167.22,167.53,10776.0,162.6688,162.8827,162.5813,162.8827,10776.0
2018-05-24 15:50:00,167.49,167.61,167.25,167.25,16682.0,162.8438,162.9605,162.6105,162.6105,16682.0
2018-05-24 15:55:00,167.28,167.55,167.27,167.41,38086.0,162.6397,162.9022,162.6299,162.7661,38086.0
2018-05-25 09:30:00,166.62,166.72,165.85,165.88,11140.0,161.998,162.0952,161.2493,161.2785,11140.0
2018-05-25 09:35:00,165.99,166.32,165.66,166.22,29206.0,161.3854,161.7063,161.0646,161.6091,29206.0
2018-05-25 09:40:00,166.34,166.34,165.92,165.93,8906.0,161.7257,161.7257,161.3174,161.3271,8906.0
2018-05-25 09:45:00,166.02,166.83,165.93,166.43,10300.0,161.4146,162.2021,161.3271,161.8132,10300.0
2018-05-25 09:50:00,166.33,166.33,165.76,165.86,5206.0,161.716,161.716,161.1618,161.2591,5206.0
2018-05-25 09:55:00,165.66,165.66,165.01,165.01,26103.0,161.0646,161.0646,160.4326,160.4326,26103.0
2018-05-25 10:00:00,165.01,165.24,164.69,164.79,26853.0,160.4326,160.6563,160.1215,160.2187,26853.0
2018-05-25 10:05:00,164.72,164.91,164.47,164.51,17199.0,160.1507,160.3354,159.9076,159.9465,17199.0
2018-05-25 10:10:00,164.5,165.13,164.39,164.92,17641.0,159.9368,160.5493,159.8298,160.3451,17641.0
2018-05-25 10:15:00,164.92,165.32,164.92,165.25,10006.0,160.3451,160.734,160.3451,160.666,10006.0
2018-05-25 10:20:00,165.07,165.07,164.22,164.24,5964.0,160.491,160.491,159.6645,159.684,5964.0
2018-05-25 10:25:00,164.26,164.39,164.12,164.13,12915.0,159.7034,159.8298,159.5673,159.577,12915.0
2018-05-25 10:30:00,164.15,164.19,163.93,164.11,32135.0,159.5965,159.6354,159.3826,159.5576,32135.0
2018-05-25 10:35:00,164.16,164.2,163.85,163.86,10141.0,159.6062,159.6451,159.3048,159.3145,10141.0
2018-05-25 10:40:00,163.85,163.93,163.0,163.13,17755.0,159.3048,159.3826,158.4784,158.6048,17755.0
2018-05-25 10:45:00,163.12,163.32,163.01,163.09,13745.0,158.5951,158.7895,158.4881,158.5659,13745.0
2018-05-25 10:50:00,163.09,163.33,163.0,163.13,23372.0,158.5659,158.7992,158.4784,158.6048,23372.0
2018-05-25 10:55:00,163.16,163.39,162.84,163.23,22849.0,158.634,158.8576,158.3228,158.702,22849.0
2018-05-25 11:00:00,163.28,163.58,163.19,163.19,11507.0,158.7506,159.0423,158.6631,158.6631,11507.0
2018-05-25 11:05:00,163.18,163.29,162.92,163.29,10202.0,158.6534,158.7603,158.4006,158.7603,10202.0
2018-05-25 11:10:00,163.4,163.54,163.07,163.07,13647.0,158.8673,159.0034,158.5464,158.5464,13647.0
2018-05-25 11:15:00,163.12,163.37,163.12,163.31,16849.0,158.5951,158.8381,158.5951,158.7798,16849.0
2018-05-25 11:20:00,163.32,163.52,163.26,163.28,13328.0,158.7895,158.984,158.7312,158.7506,13328.0
2018-05-25 11:25:00,163.38,163.61,163.33,163.61,6193.0,158.8478,159.0715,158.7992,159.0715,6193.0
2018-05-25 11:30:00,163.62,163.76,163.53,163.63,12654.0,159.0812,159.2173,158.9937,159.0909,12654.0
2018-05-25 11:35:00,163.62,163.75,163.58,163.7,7600.0,159.0812,159.2076,159.0423,159.159,7600.0
2018-05-25 11:40:00,163.65,163.65,163.5,163.5,3309.0,159.1104,159.1104,158.9645,158.9645,3309.0
2018-05-25 11:45:00,163.5,163.67,163.5,163.57,2745.0,158.9645,159.1298,158.9645,159.0326,2745.0
2018-05-25 11:50:00,163.54,163.56,163.31,163.32,6389.0,159.0034,159.0229,158.7798,158.7895,6389.0
2018-05-25 11:55:00,163.33,163.33,163.1,163.11,5995.0,158.7992,158.7992,158.5756,158.5853,5995.0
2018-05-25 12:00:00,163.16,163.24,163.08,163.17,4510.0,158.634,158.7117,158.5562,158.6437,4510.0
2018-05-25 12:05:00,163.13,163.13,162.65,162.65,12889.0,158.6048,158.6048,158.1381,158.1381,12889.0
2018-05-25 12:10:00,162.61,162.7,162.21,162.5,20376.0,158.0992,158.1867,157.7103,157.9923,20376.0
2018-05-25 12:15:00,162.5,162.71,162.43,162.63,3856.0,157.9923,158.1964,157.9242,158.1187,3856.0
2018-05-25 12:20:00,162.57,162.66,162.43,162.48,6738.0,158.0603,158.1478,157.9242,157.9728,6738.0
2018-05-25 12:25:00,162.5,162.83,162.47,162.76,7502.0,157.9923,158.3131,157.9631,158.245,7502.0
2018-05-25 12:30:00,162.79,162.79,162.5,162.51,5459.0,158.2742,158.2742,157.9923,158.002,5459.0
2018-05-25 12:35:00,162.53,162.53,162.19,162.19,6844.0,158.0214,158.0214,157.6909,157.6909,6844.0
2018-05-25 12:40:00,162.27,162.28,161.97,162.03,10262.0,157.7686,157.7784,157.477,157.5353,10262.0
2018-05-25 12:45:00,162.03,162.06,161.88,161.93,7371.0,157.5353,157.5645,157.3895,157.4381,7371.0
2018-05-25 12:50:00,161.97,162.46,161.93,162.46,8166.0,157.477,157.9534,157.4381,157.9534,8166.0
2018-05-25 12:55:00,162.36,162.52,162.36,162.4,7144.0,157.8561,158.0117,157.8561,157.895,7144.0
2018-05-25 13:00:00,162.4,162.5,162.32,162.32,6100.0,157.895,157.9923,157.8173,157.8173,6100.0
2018-05-25 13:05:00,162.36,162.41,162.22,162.35,3084.0,157.8561,157.9048,157.72,157.8464,3084.0
2018-05-25 13:10:00,162.34,162.34,161.45,161.45,13398.0,157.8367,157.8367,156.9714,156.9714,13398.0
2018-05-25 13:15:00,161.51,161.71,161.45,161.63,4650.0,157.0297,157.2242,156.9714,157.1464,4650.0
2018-05-25 13:20:00,161.58,161.68,161.55,161.68,2716.0,157.0978,157.195,157.0686,157.195,2716.0
2018-05-25 13:25:00,161.68,161.82,161.57,161.82,7134.0,157.195,157.3311,157.0881,157.3311,7134.0
2018-05-25 13:30:00,161.77,161.81,161.56,161.57,3420.0,157.2825,157.3214,157.0783,157.0881,3420.0
2018-05-25 13:35:00,161.62,161.74,161.54,161.6,6457.0,157.1367,157.2533,157.0589,157.1172,6457.0
2018-05-25 13:40:00,161.56,161.61,161.34,161.4,17939.0,157.0783,157.1269,156.8644,156.9228,17939.0
2018-05-25 13:45:00,161.4,161.42,161.31,161.4,15541.0,156.9228,156.9422,156.8353,156.9228,15541.0
2018-05-25 13:50:00,161.43,161.58,161.38,161.45,8965.0,156.9519,157.0978,156.9033,156.9714,8965.0
2018-05-25 13:55:00,161.4,161.44,161.16,161.19,5614.0,156.9228,156.9617,156.6894,156.7186,5614.0
2018-05-25 14:00:00,161.16,161.31,161.06,161.29,9375.0,156.6894,156.8353,156.5922,156.8158,9375.0
2018-05-25 14:05:00,161.28,161.53,161.26,161.48,14725.0,156.8061,157.0492,156.7867,157.0006,14725.0
2018-05-25 14:10:00,161.5,161.95,161.49,161.85,14874.0,157.02,157.4575,157.0103,157.3603,14874.0
2018-05-25 14:15:00,161.85,161.91,161.8,161.83,7196.0,157.3603,157.4186,157.3117,157.3408,7196.0
2018-05-25 14:20:00,161.86,162.02,161.77,161.86,17612.0,157.37,157.5256,157.2825,157.37,17612.0
2018-05-25 14:25:00,161.88,161.93,161.82,161.82,7463.0,157.3895,157.4381,157.3311,157.3311,7463.0
2018-05-25 14:30:00,161.82,162.17,161.82,162.07,14818.0,157.3311,157.6714,157.3311,157.5742,14818.0
2018-05-25 14:35:00,162.07,162.07,161.64,161.66,7517.0,157.5742,157.5742,157.1561,157.1756,7517.0
2018-05-25 14:40:00,161.62,161.62,161.46,161.49,13702.0,157.1367,157.1367,156.9811,157.0103,13702.0
2018-05-25 14:45:00,161.42,161.51,161.35,161.38,5200.0,156.9422,157.0297,156.8742,156.9033,5200.0
2018-05-25 14:50:00,161.38,161.62,161.38,161.62,7228.0,156.9033,157.1367,156.9033,157.1367,7228.0
2018-05-25 14:55:00,161.6,161.6,161.51,161.51,4235.0,157.1172,157.1172,157.0297,157.0297,4235.0
2018-05-25 15:00:00,161.48,161.61,161.42,161.54,10728.0,157.0006,157.1269,156.9422,157.0589,10728.0
2018-05-25 15:05:00,161.49,161.59,161.45,161.57,8083.0,157.0103,157.1075,156.9714,157.0881,8083.0
2018-05-25 15:10:00,161.53,161.69,161.5,161.65,9861.0,157.0492,157.2047,157.02,157.1658,9861.0
2018-05-25 15:15:00,161.67,161.87,161.66,161.73,8139.0,157.1853,157.3797,157.1756,157.2436,8139.0
2018-05-25 15:20:00,161.73,161.9,161.73,161.9,12100.0,157.2436,157.4089,157.2436,157.4089,12100.0
2018-05-25 15:25:00,161.92,162.03,161.87,162.02,21701.0,157.4284,157.5353,157.3797,157.5256,21701.0
2018-05-25 15:30:00,162.03,162.26,162.0,162.21,12756.0,157.5353,157.7589,157.5061,157.7103,12756.0
2018-05-25 15:35:00,162.22,162.37,162.21,162.37,15012.0,157.72,157.8659,157.7103,157.8659,15012.0
2018-05-25 15:40:00,162.34,162.34,161.96,161.96,22951.0,157.8367,157.8367,157.4672,157.4672,22951.0
2018-05-25 15:45:00,161.96,162.1,161.96,162.03,24958.0,157.4672,157.6034,157.4672,157.5353,24958.0
2018-05-25 15:50:00,162.05,162.24,162.03,162.22,26108.0,157.5547,157.7395,157.5353,157.72,26108.0
2018-05-25 15:55:00,162.2,162.22,161.93,161.96,63335.0,157.7006,157.72,157.4381,157.4672,63335.0
2018-05-29 09:30:00,160.25,161.46,160.05,161.37,26827.0,155.8047,156.9811,155.6102,156.8936,26827.0
2018-05-29 09:35:00,161.16,162.07,160.99,160.99,19408.0,156.6894,157.5742,156.5241,156.5241,19408.0
2018-05-29 09:40:00,161.03,161.67,160.56,161.43,4926.0,156.563,157.1853,156.1061,156.9519,4926.0
2018-05-29 09:45:00,161.39,161.47,161.12,161.34,7935.0,156.9131,156.9908,156.6505,156.8644,7935.0
2018-05-29 09:50:00,161.4,161.61,161.23,161.28,4712.0,156.9228,157.1269,156.7575,156.8061,4712.0
2018-05-29 09:55:00,161.19,161.94,161.0,161.79,5912.0,156.7186,157.4478,156.5339,157.302,5912.0
2018-05-29 10:00:00,161.93,162.85,161.93,162.7,15988.0,157.4381,158.3326,157.4381,158.1867,15988.0
2018-05-29 10:05:00,162.71,162.8,161.98,162.22,17230.0,158.1964,158.2839,157.4867,157.72,17230.0
2018-05-29 10:10:00,162.21,162.41,161.8,162.08,8141.0,157.7103,157.9048,157.3117,157.5839,8141.0
2018-05-29 10:15:00,162.01,162.25,161.88,162.18,7646.0,157.5159,157.7492,157.3895,157.6811,7646.0
2018-05-29 10:20:00,162.03,162.38,161.83,162.38,10366.0,157.5353,157.8756,157.3408,157.8756,10366.0
2018-05-29 10:25:00,162.41,162.5,162.11,162.48,24307.0,157.9048,157.9923,157.6131,157.9728,24307.0
2018-05-29 10:30:00,162.39,162.39,161.96,162.26,15814.0,157.8853,157.8853,157.4672,157.7589,15814.0
2018-05-29 10:35:00,162.22,162.38,162.05,162.38,4212.0,157.72,157.8756,157.5547,157.8756,4212.0
2018-05-29 10:40:00,162.24,162.48,162.12,162.12,4000.0,157.7395,157.9728,157.6228,157.6228,4000.0
2018-05-29 10:45:00,161.98,162.3,161.98,162.07,2355.0,157.4867,157.7978,157.4867,157.5742,2355.0
2018-05-29 10:50:00,162.18,162.41,162.18,162.27,2647.0,157.6811,157.9048,157.6811,157.7686,2647.0
2018-05-29 10:55:00,162.37,162.42,162.24,162.29,4818.0,157.8659,157.9145,157.7395,157.7881,4818.0
2018-05-29 11:00:00,162.18,162.18,161.83,161.98,4412.0,157.6811,157.6811,157.3408,157.4867,4412.0
2018-05-29 11:05:00,162.04,162.07,161.58,161.67,7938.0,157.545,157.5742,157.0978,157.1853,7938.0
2018-05-29 11:10:00,161.62,162.01,161.57,161.99,5193.0,157.1367,157.5159,157.0881,157.4964,5193.0
2018-05-29 11:15:00,162.0,162.17,161.88,162.12,5000.0,157.5061,157.6714,157.3895,157.6228,5000.0
2018-05-29 11:20:00,162.05,162.22,161.87,162.06,4967.0,157.5547,157.72,157.3797,157.5645,4967.0
2018-05-29 11:25:00,162.14,162.35,161.93,162.22,6618.0,157.6422,157.8464,157.4381,157.72,6618.0
2018-05-29 11:30:00,162.1,162.1,161.88,161.92,2441.0,157.6034,157.6034,157.3895,157.4284,2441.0
2018-05-29 11:35:00,161.83,161.83,161.53,161.59,6670.0,157.3408,157.3408,157.0492,157.1075,6670.0
2018-05-29 11:40:00,161.58,161.58,160.5,160.5,45916.0,157.0978,157.0978,156.0477,156.0477,45916.0
2018-05-29 11:45:00,160.55,160.8,160.39,160.72,5606.0,156.0964,156.3394,155.9408,156.2616,5606.0
2018-05-29 11:50:00,160.72,160.76,160.53,160.7,3400.0,156.2616,156.3005,156.0769,156.2422,3400.0
2018-05-29 11:55:00,160.79,160.94,160.62,160.62,2522.0,156.3297,156.4755,156.1644,156.1644,2522.0
2018-05-29 12:00:00,160.51,160.54,160.04,160.19,5100.0,156.0575,156.0866,155.6005,155.7463,5100.0
2018-05-29 12:05:00,160.2,160.31,159.8,159.81,7718.0,155.7561,155.863,155.3672,155.3769,7718.0
2018-05-29 12:10:00,159.82,160.01,159.34,159.4,7560.0,155.3866,155.5713,154.9199,154.9783,7560.0
2018-05-29 12:15:00,159.29,159.79,159.29,159.68,4887.0,154.8713,155.3574,154.8713,155.2505,4887.0
2018-05-29 12:20:00,159.68,159.87,159.59,159.87,2266.0,155.2505,155.4352,155.163,155.4352,2266.0
2018-05-29 12:25:00,159.86,160.0,159.42,159.6,5801.0,155.4255,155.5616,154.9977,155.1727,5801.0
2018-05-29 12:30:00,159.71,160.32,159.71,160.27,3497.0,155.2797,155.8727,155.2797,155.8241,3497.0
2018-05-29 12:35:00,160.13,160.81,160.1,160.51,2680.0,155.688,156.3491,155.6588,156.0575,2680.0
2018-05-29 12:40:00,160.65,160.9,160.53,160.69,3247.0,156.1936,156.4366,156.0769,156.2325,3247.0
2018-05-29 12:45:00,160.75,160.81,160.55,160.76,2326.0,156.2908,156.3491,156.0964,156.3005,2326.0
2018-05-29 12:50:00,160.84,160.97,160.65,160.97,2100.0,156.3783,156.5047,156.1936,156.5047,2100.0
2018-05-29 12:55:00,160.92,160.97,160.71,160.95,3210.0,156.4561,156.5047,156.2519,156.4853,3210.0
2018-05-29 13:00:00,160.91,160.91,160.27,160.33,2715.0,156.4464,156.4464,155.8241,155.8825,2715.0
2018-05-29 13:05:00,160.23,160.31,160.11,160.17,2599.0,155.7852,155.863,155.6686,155.7269,2599.0
2018-05-29 13:10:00,160.23,160.35,160.13,160.13,2366.0,155.7852,155.9019,155.688,155.688,2366.0
2018-05-29 13:15:00,160.05,160.47,159.95,160.47,2347.0,155.6102,156.0186,155.513,156.0186,2347.0
2018-05-29 13:20:00,160.41,160.48,160.18,160.43,3650.0,155.9602,156.0283,155.7366,155.9797,3650.0
2018-05-29 13:25:00,160.41,160.41,160.16,160.24,3450.0,155.9602,155.9602,155.7172,155.795,3450.0
2018-05-29 13:30:00,160.24,160.24,159.62,159.63,3400.0,155.795,155.795,155.1922,155.2019,3400.0
2018-05-29 13:35:00,159.68,159.89,159.57,159.66,5062.0,155.2505,155.4547,155.1435,155.231,5062.0
2018-05-29 13:40:00,159.74,159.92,159.63,159.79,6908.0,155.3088,155.4838,155.2019,155.3574,6908.0
2018-05-29 13:45:00,159.89,160.16,159.82,160.13,2150.0,155.4547,155.7172,155.3866,155.688,2150.0
2018-05-29 13:50:00,160.09,160.29,160.03,160.18,3398.0,155.6491,155.8436,155.5908,155.7366,3398.0
2018-05-29 13:55:00,160.2,160.24,159.97,159.97,4600.0,155.7561,155.795,155.5324,155.5324,4600.0
2018-05-29 14:00:00,159.92,160.08,159.72,159.84,7767.0,155.4838,155.6394,155.2894,155.406,7767.0
2018-05-29 14:05:00,159.72,160.07,159.72,160.07,3876.0,155.2894,155.6297,155.2894,155.6297,3876.0
2018-05-29 14:10:00,159.95,160.08,159.73,159.99,4304.0,155.513,155.6394,155.2991,155.5519,4304.0
2018-05-29 14:15:00,159.77,159.88,159.73,159.79,1700.0,155.338,155.4449,155.2991,155.3574,1700.0
2018-05-29 14:20:00,159.73,159.73,159.34,159.72,7711.0,155.2991,155.2991,154.9199,155.2894,7711.0
2018-05-29 14:25:00,159.72,159.98,159.42,159.82,3900.0,155.2894,155.5422,154.9977,155.3866,3900.0
2018-05-29 14:30:00,160.01,160.16,160.01,160.13,2410.0,155.5713,155.7172,155.5713,155.688,2410.0
2018-05-29 14:35:00,160.22,160.37,159.84,159.84,6528.0,155.7755,155.9213,155.406,155.406,6528.0
2018-05-29 14:40:00,159.84,160.12,159.45,159.6,5559.0,155.406,155.6783,155.0269,155.1727,5559.0
2018-05-29 14:45:00,159.61,159.71,159.44,159.54,2950.0,155.1824,155.2797,155.0171,155.1144,2950.0
2018-05-29 14:50:00,159.51,159.59,159.39,159.51,4694.0,155.0852,155.163,154.9685,155.0852,4694.0
2018-05-29 14:55:00,159.43,159.46,159.3,159.35,3840.0,155.0074,155.0366,154.881,154.9296,3840.0
2018-05-29 15:00:00,159.32,159.85,159.29,159.85,7846.0,154.9005,155.4158,154.8713,155.4158,7846.0
2018-05-29 15:05:00,159.79,159.86,159.58,159.67,6303.0,155.3574,155.4255,155.1533,155.2408,6303.0
2018-05-29 15:10:00,159.67,159.83,159.51,159.52,4447.0,155.2408,155.3963,155.0852,155.0949,4447.0
2018-05-29 15:15:00,159.61,159.76,159.39,159.48,16917.0,155.1824,155.3283,154.9685,155.056,16917.0
2018-05-29 15:20:00,159.45,159.71,159.44,159.63,9114.0,155.0269,155.2797,155.0171,155.2019,9114.0
2018-05-29 15:25:00,159.66,159.69,159.48,159.68,7045.0,155.231,155.2602,155.056,155.2505,7045.0
2018-05-29 15:30:00,159.6,160.23,159.6,160.1,9204.0,155.1727,155.7852,155.1727,155.6588,9204.0
2018-05-29 15:35:00,160.1,160.56,160.1,160.34,10274.0,155.6588,156.1061,155.6588,155.8922,10274.0
2018-05-29 15:40:00,160.32,160.58,160.31,160.58,7956.0,155.8727,156.1255,155.863,156.1255,7956.0
2018-05-29 15:45:00,160.56,160.81,160.52,160.56,21861.0,156.1061,156.3491,156.0672,156.1061,21861.0
2018-05-29 15:50:00,160.59,160.77,160.44,160.44,15120.0,156.1352,156.3103,155.9894,155.9894,15120.0
2018-05-29 15:55:00,160.48,160.72,160.35,160.49,43037.0,156.0283,156.2616,155.9019,156.038,43037.0
2018-05-30 09:30:00,161.59,161.59,160.83,160.83,15427.0,157.1075,157.1075,156.3686,156.3686,15427.0
2018-05-30 09:35:00,160.98,161.29,159.88,161.08,12685.0,156.5144,156.8158,155.4449,156.6117,12685.0
2018-05-30 09:40:00,161.14,161.27,160.32,161.27,4807.0,156.67,156.7964,155.8727,156.7964,4807.0
2018-05-30 09:45:00,161.28,161.4,160.98,161.12,5546.0,156.8061,156.9228,156.5144,156.6505,5546.0
2018-05-30 09:50:00,161.11,161.17,160.71,160.75,5224.0,156.6408,156.6992,156.2519,156.2908,5224.0
2018-05-30 09:55:00,160.73,160.8,160.57,160.61,8820.0,156.2714,156.3394,156.1158,156.1547,8820.0
2018-05-30 10:00:00,160.68,160.8,160.51,160.66,2923.0,156.2227,156.3394,156.0575,156.2033,2923.0
2018-05-30 10:05:00,160.61,160.78,160.46,160.73,3054.0,156.1547,156.32,156.0089,156.2714,3054.0
2018-05-30 10:10:00,160.69,161.14,160.57,160.96,18315.0,156.2325,156.67,156.1158,156.495,18315.0
2018-05-30 10:15:00,160.96,161.15,160.61,160.61,12096.0,156.495,156.6797,156.1547,156.1547,12096.0
2018-05-30 10:20:00,160.66,160.79,160.56,160.64,5100.0,156.2033,156.3297,156.1061,156.1839,5100.0
2018-05-30 10:25:00,160.57,161.0,160.57,161.0,4636.0,156.1158,156.5339,156.1158,156.5339,4636.0
2018-05-30 10:30:00,161.1,161.17,160.71,160.72,7640.0,156.6311,156.6992,156.2519,156.2616,7640.0
2018-05-30 10:35:00,160.63,161.34,160.63,161.15,21602.0,156.1741,156.8644,156.1741,156.6797,21602.0
2018-05-30 10:40:00,161.15,162.19,161.09,162.17,15119.0,156.6797,157.6909,156.6214,157.6714,15119.0
2018-05-30 10:45:00,162.13,162.13,161.72,161.83,7893.0,157.6325,157.6325,157.2339,157.3408,7893.0
2018-05-30 10:50:00,161.89,162.27,161.84,162.27,22096.0,157.3992,157.7686,157.3506,157.7686,22096.0
2018-05-30 10:55:00,162.25,162.68,162.21,162.68,36807.0,157.7492,158.1673,157.7103,158.1673,36807.0
2018-05-30 11:00:00,162.77,162.95,162.65,162.73,12134.0,158.2548,158.4298,158.1381,158.2159,12134.0
2018-05-30 11:05:00,162.81,162.89,162.74,162.8,8540.0,158.2937,158.3714,158.2256,158.2839,8540.0
2018-05-30 11:10:00,162.81,162.87,162.57,162.57,10443.0,158.2937,158.352,158.0603,158.0603,10443.0
2018-05-30 11:15:00,162.51,162.59,162.31,162.39,19994.0,158.002,158.0798,157.8075,157.8853,19994.0
2018-05-30 11:20:00,162.4,162.54,162.31,162.31,5306.0,157.895,158.0312,157.8075,157.8075,5306.0
2018-05-30 11:25:00,162.36,162.74,162.31,162.54,18549.0,157.8561,158.2256,157.8075,158.0312,18549.0
2018-05-30 11:30:00,162.67,162.93,162.58,162.78,14075.0,158.1575,158.4103,158.07,158.2645,14075.0
2018-05-30 11:35:00,162.85,162.86,162.66,162.8,7992.0,158.3326,158.3423,158.1478,158.2839,7992.0
2018-05-30 11:40:00,162.75,162.78,162.37,162.42,2201.0,158.2353,158.2645,157.8659,157.9145,2201.0
2018-05-30 11:45:00,162.48,162.8,162.48,162.6,3301.0,157.9728,158.2839,157.9728,158.0895,3301.0
2018-05-30 11:50:00,162.58,162.59,162.3,162.51,6100.0,158.07,158.0798,157.7978,158.002,6100.0
2018-05-30 11:55:00,162.58,162.64,162.39,162.57,5100.0,158.07,158.1284,157.8853,158.0603,5100.0
2018-05-30 12:00:00,162.52,162.66,162.29,162.55,25826.0,158.0117,158.1478,157.7881,158.0409,25826.0
2018-05-30 12:05:00,162.53,162.95,162.53,162.62,10170.0,158.0214,158.4298,158.0214,158.1089,10170.0
2018-05-30 12:10:00,162.62,162.83,162.5,162.7,8519.0,158.1089,158.3131,157.9923,158.1867,8519.0
2018-05-30 12:15:00,162.73,162.82,162.6,162.73,7300.0,158.2159,158.3034,158.0895,158.2159,7300.0
2018-05-30 12:20:00,162.82,162.94,162.64,162.94,11249.0,158.3034,158.4201,158.1284,158.4201,11249.0
2018-05-30 12:25:00,162.96,163.18,162.88,163.03,11744.0,158.4395,158.6534,158.3617,158.5076,11744.0
2018-05-30 12:30:00,163.0,163.06,162.89,162.89,4145.0,158.4784,158.5367,158.3714,158.3714,4145.0
2018-05-30 12:35:00,162.87,162.88,162.52,162.56,10490.0,158.352,158.3617,158.0117,158.0506,10490.0
2018-05-30 12:40:00,162.56,162.6,162.49,162.58,6820.0,158.0506,158.0895,157.9825,158.07,6820.0
2018-05-30 12:45:00,162.45,162.75,162.32,162.75,2945.0,157.9436,158.2353,157.8173,158.2353,2945.0
2018-05-30 12:50:00,162.69,162.74,162.56,162.72,3800.0,158.177,158.2256,158.0506,158.2062,3800.0
2018-05-30 12:55:00,162.78,162.82,162.57,162.58,1500.0,158.2645,158.3034,158.0603,158.07,1500.0
2018-05-30 13:00:00,162.64,163.03,162.64,163.01,29496.0,158.1284,158.5076,158.1284,158.4881,29496.0
2018-05-30 13:05:00,163.01,163.24,163.01,163.24,7800.0,158.4881,158.7117,158.4881,158.7117,7800.0
2018-05-30 13:10:00,163.12,163.2,163.04,163.16,10913.0,158.5951,158.6728,158.5173,158.634,10913.0
2018-05-30 13:15:00,163.16,163.32,163.06,163.06,5607.0,158.634,158.7895,158.5367,158.5367,5607.0
2018-05-30 13:20:00,163.13,163.19,162.68,162.81,5815.0,158.6048,158.6631,158.1673,158.2937,5815.0
2018-05-30 13:25:00,162.82,162.91,162.76,162.76,1000.0,158.3034,158.3909,158.245,158.245,1000.0
2018-05-30 13:30:00,162.78,163.0,162.77,162.96,3719.0,158.2645,158.4784,158.2548,158.4395,3719.0
2018-05-30 13:35:00,163.02,163.03,162.83,162.99,5417.0,158.4978,158.5076,158.3131,158.4687,5417.0
2018-05-30 13:40:00,162.97,162.97,162.84,162.84,1500.0,158.4492,158.4492,158.3228,158.3228,1500.0
2018-05-30 13:45:00,162.82,162.86,162.72,162.86,1500.0,158.3034,158.3423,158.2062,158.3423,1500.0
2018-05-30 13:50:00,162.98,163.02,162.75,162.75,3900.0,158.4589,158.4978,158.2353,158.2353,3900.0
2018-05-30 13:55:00,162.68,162.83,162.58,162.58,4358.0,158.1673,158.3131,158.07,158.07,4358.0
2018-05-30 14:00:00,162.59,162.75,162.56,162.56,5223.0,158.0798,158.2353,158.0506,158.0506,5223.0
2018-05-30 14:05:00,162.53,162.57,162.34,162.54,3472.0,158.0214,158.0603,157.8367,158.0312,3472.0
2018-05-30 14:10:00,162.63,162.71,162.63,162.64,1000.0,158.1187,158.1964,158.1187,158.1284,1000.0
2018-05-30 14:15:00,162.7,162.7,162.43,162.56,3633.0,158.1867,158.1867,157.9242,158.0506,3633.0
2018-05-30 14:20:00,162.55,162.55,162.37,162.37,1326.0,158.0409,158.0409,157.8659,157.8659,1326.0
2018-05-30 14:25:00,162.46,162.7,162.46,162.68,1906.0,157.9534,158.1867,157.9534,158.1673,1906.0
2018-05-30 14:30:00,162.65,162.99,162.64,162.99,4259.0,158.1381,158.4687,158.1284,158.4687,4259.0
2018-05-30 14:35:00,162.97,163.0,162.83,162.88,11485.0,158.4492,158.4784,158.3131,158.3617,11485.0
2018-05-30 14:40:00,162.83,162.93,162.74,162.86,1800.0,158.3131,158.4103,158.2256,158.3423,1800.0
2018-05-30 14:45:00,162.91,162.94,162.6,162.67,5127.0,158.3909,158.4201,158.0895,158.1575,5127.0
2018-05-30 14:50:00,162.8,162.93,162.73,162.81,3462.0,158.2839,158.4103,158.2159,158.2937,3462.0
2018-05-30 14:55:00,162.81,162.87,162.75,162.82,1600.0,158.2937,158.352,158.2353,158.3034,1600.0
2018-05-30 15:00:00,162.81,162.9,162.72,162.72,2821.0,158.2937,158.3812,158.2062,158.2062,2821.0
2018-05-30 15:05:00,162.78,162.91,162.69,162.69,4555.0,158.2645,158.3909,158.177,158.177,4555.0
2018-05-30 15:10:00,162.7,162.74,162.47,162.47,5111.0,158.1867,158.2256,157.9631,157.9631,5111.0
2018-05-30 15:15:00,162.45,162.6,162.44,162.54,4505.0,157.9436,158.0895,157.9339,158.0312,4505.0
2018-05-30 15:20:00,162.56,162.57,162.42,162.42,5580.0,158.0506,158.0603,157.9145,157.9145,5580.0
2018-05-30 15:25:00,162.45,162.53,162.41,162.41,5401.0,157.9436,158.0214,157.9048,157.9048,5401.0
2018-05-30 15:30:00,162.41,162.41,161.98,161.99,11088.0,157.9048,157.9048,157.4867,157.4964,11088.0
2018-05-30 15:35:00,161.96,162.03,161.83,162.01,14847.0,157.4672,157.5353,157.3408,157.5159,14847.0
2018-05-30 15:40:00,162.0,162.31,161.97,162.3,8032.0,157.5061,157.8075,157.477,157.7978,8032.0
2018-05-30 15:45:00,162.23,162.23,162.14,162.23,20272.0,157.7298,157.7298,157.6422,157.7298,20272.0
2018-05-30 15:50:00,162.23,162.45,162.23,162.45,17569.0,157.7298,157.9436,157.7298,157.9436,17569.0
2018-05-30 15:55:00,162.41,162.53,162.38,162.39,49859.0,157.9048,158.0214,157.8756,157.8853,49859.0
2018-05-31 09:30:00,162.15,162.15,161.19,161.65,26903.0,157.652,157.652,156.7186,157.1658,26903.0
2018-05-31 09:35:00,161.54,161.63,161.08,161.08,9401.0,157.0589,157.1464,156.6117,156.6117,9401.0
2018-05-31 09:40:00,161.07,161.07,160.59,160.72,9052.0,156.6019,156.6019,156.1352,156.2616,9052.0
2018-05-31 09:45:00,160.57,161.17,160.57,161.0,16500.0,156.1158,156.6992,156.1158,156.5339,16500.0
2018-05-31 09:50:00,160.8,160.82,160.5,160.75,9194.0,156.3394,156.3589,156.0477,156.2908,9194.0
2018-05-31 09:55:00,160.8,160.83,160.67,160.78,5803.0,156.3394,156.3686,156.213,156.32,5803.0
2018-05-31 10:00:00,160.74,160.86,160.44,160.44,20190.0,156.2811,156.3978,155.9894,155.9894,20190.0
2018-05-31 10:05:00,160.45,160.46,159.7,159.7,9448.0,155.9991,156.0089,155.2699,155.2699,9448.0
2018-05-31 10:10:00,159.85,160.21,159.69,160.06,6393.0,155.4158,155.7658,155.2602,155.6199,6393.0
2018-05-31 10:15:00,160.21,160.26,159.89,159.95,3191.0,155.7658,155.8144,155.4547,155.513,3191.0
2018-05-31 10:20:00,159.94,160.21,159.8,160.07,7600.0,155.5033,155.7658,155.3672,155.6297,7600.0
2018-05-31 10:25:00,160.12,160.45,160.12,160.31,4240.0,155.6783,155.9991,155.6783,155.863,4240.0
2018-05-31 10:30:00,160.14,160.38,160.09,160.09,5712.0,155.6977,155.9311,155.6491,155.6491,5712.0
2018-05-31 10:35:00,160.1,160.29,159.99,160.12,5812.0,155.6588,155.8436,155.5519,155.6783,5812.0
2018-05-31 10:40:00,160.11,160.22,159.95,159.98,3820.0,155.6686,155.7755,155.513,155.5422,3820.0
2018-05-31 10:45:00,160.02,160.14,159.79,159.8,6800.0,155.5811,155.6977,155.3574,155.3672,6800.0
2018-05-31 10:50:00,159.71,160.07,159.57,160.01,10261.0,155.2797,155.6297,155.1435,155.5713,10261.0
2018-05-31 10:55:00,159.87,159.95,159.79,159.92,3227.0,155.4352,155.513,155.3574,155.4838,3227.0
2018-05-31 11:00:00,159.87,160.27,159.87,160.2,7581.0,155.4352,155.8241,155.4352,155.7561,7581.0
2018-05-31 11:05:00,160.27,160.28,160.02,160.02,2192.0,155.8241,155.8338,155.5811,155.5811,2192.0
2018-05-31 11:10:00,160.02,160.14,159.77,159.83,3100.0,155.5811,155.6977,155.338,155.3963,3100.0
2018-05-31 11:15:00,159.78,159.91,159.6,159.81,8141.0,155.3477,155.4741,155.1727,155.3769,8141.0
2018-05-31 11:20:00,159.83,159.96,159.71,159.74,5687.0,155.3963,155.5227,155.2797,155.3088,5687.0
2018-05-31 11:25:00,159.77,160.4,159.67,160.4,5259.0,155.338,155.9505,155.2408,155.9505,5259.0
2018-05-31 11:30:00,160.28,160.29,160.0,160.15,6540.0,155.8338,155.8436,155.5616,155.7074,6540.0
2018-05-31 11:35:00,160.2,160.51,160.05,160.51,7763.0,155.7561,156.0575,155.6102,156.0575,7763.0
2018-05-31 11:40:00,160.43,160.91,160.43,160.54,3100.0,155.9797,156.4464,155.9797,156.0866,3100.0
2018-05-31 11:45:00,160.51,160.51,160.08,160.18,4560.0,156.0575,156.0575,155.6394,155.7366,4560.0
2018-05-31 11:50:00,160.05,160.15,159.87,159.93,5570.0,155.6102,155.7074,155.4352,155.4936,5570.0
2018-05-31 11:55:00,159.94,160.07,159.8,159.81,8200.0,155.5033,155.6297,155.3672,155.3769,8200.0
2018-05-31 12:00:00,159.73,159.96,159.73,159.8,8780.0,155.2991,155.5227,155.2991,155.3672,8780.0
2018-05-31 12:05:00,159.89,159.9,159.5,159.62,7656.0,155.4547,155.4644,155.0755,155.1922,7656.0
2018-05-31 12:10:00,159.51,159.64,159.38,159.48,6821.0,155.0852,155.2116,154.9588,155.056,6821.0
2018-05-31 12:15:00,159.54,159.6,159.42,159.47,3000.0,155.1144,155.1727,154.9977,155.0463,3000.0
2018-05-31 12:20:00,159.51,159.58,159.48,159.56,3922.0,155.0852,155.1533,155.056,155.1338,3922.0
2018-05-31 12:25:00,159.55,159.55,159.32,159.37,14850.0,155.1241,155.1241,154.9005,154.9491,14850.0
2018-05-31 12:30:00,159.37,159.47,159.27,159.28,11109.0,154.9491,155.0463,154.8519,154.8616,11109.0
2018-05-31 12:35:00,159.29,159.5,159.29,159.42,7991.0,154.8713,155.0755,154.8713,154.9977,7991.0
2018-05-31 12:40:00,159.37,159.63,159.34,159.62,6230.0,154.9491,155.2019,154.9199,155.1922,6230.0
2018-05-31 12:45:00,159.6,159.79,159.6,159.72,2359.0,155.1727,155.3574,155.1727,155.2894,2359.0
2018-05-31 12:50:00,159.72,159.85,159.64,159.85,3600.0,155.2894,155.4158,155.2116,155.4158,3600.0
2018-05-31 12:55:00,159.89,159.9,159.62,159.89,4075.0,155.4547,155.4644,155.1922,155.4547,4075.0
2018-05-31 13:00:00,159.9,159.9,159.7,159.8,1800.0,155.4644,155.4644,155.2699,155.3672,1800.0
2018-05-31 13:05:00,159.77,159.81,159.71,159.72,2100.0,155.338,155.3769,155.2797,155.2894,2100.0
2018-05-31 13:10:00,159.77,159.77,159.34,159.47,3930.0,155.338,155.338,154.9199,155.0463,3930.0
2018-05-31 13:15:00,159.47,159.51,159.4,159.5,5919.0,155.0463,155.0852,154.9783,155.0755,5919.0
2018-05-31 13:20:00,159.48,159.87,159.48,159.66,6015.0,155.056,155.4352,155.056,155.231,6015.0
2018-05-31 13:25:00,159.67,159.74,159.49,159.67,4293.0,155.2408,155.3088,155.0658,155.2408,4293.0
2018-05-31 13:30:00,159.72,159.76,159.53,159.53,4905.0,155.2894,155.3283,155.1046,155.1046,4905.0
2018-05-31 13:35:00,159.58,159.79,159.52,159.75,7700.0,155.1533,155.3574,155.0949,155.3185,7700.0
2018-05-31 13:40:00,159.79,159.79,159.62,159.66,3501.0,155.3574,155.3574,155.1922,155.231,3501.0
2018-05-31 13:45:00,159.64,159.72,159.64,159.64,3366.0,155.2116,155.2894,155.2116,155.2116,3366.0
2018-05-31 13:50:00,159.64,159.73,159.5,159.65,7940.0,155.2116,155.2991,155.0755,155.2213,7940.0
2018-05-31 13:55:00,159.63,159.64,159.34,159.35,23852.0,155.2019,155.2116,154.9199,154.9296,23852.0
2018-05-31 14:00:00,159.34,159.38,159.08,159.37,12646.0,154.9199,154.9588,154.6671,154.9491,12646.0
2018-05-31 14:05:00,159.41,159.46,159.35,159.35,3231.0,154.988,155.0366,154.9296,154.9296,3231.0
2018-05-31 14:10:00,159.34,159.41,159.22,159.38,6309.0,154.9199,154.988,154.8032,154.9588,6309.0
2018-05-31 14:15:00,159.34,159.56,159.34,159.38,12749.0,154.9199,155.1338,154.9199,154.9588,12749.0
2018-05-31 14:20:00,159.37,159.37,159.2,159.36,3818.0,154.9491,154.9491,154.7838,154.9394,3818.0
2018-05-31 14:25:00,159.27,159.34,159.15,159.15,3000.0,154.8519,154.9199,154.7352,154.7352,3000.0
2018-05-31 14:30:00,159.2,159.32,159.08,159.3,5430.0,154.7838,154.9005,154.6671,154.881,5430.0
2018-05-31 14:35:00,159.22,159.24,159.11,159.24,3910.0,154.8032,154.8227,154.6963,154.8227,3910.0
2018-05-31 14:40:00,159.18,159.48,159.14,159.48,7984.0,154.7644,155.056,154.7255,155.056,7984.0
2018-05-31 14:45:00,159.5,159.62,159.47,159.48,7575.0,155.0755,155.1922,155.0463,155.056,7575.0
2018-05-31 14:50:00,159.52,159.61,159.43,159.53,6300.0,155.0949,155.1824,155.0074,155.1046,6300.0
2018-05-31 14:55:00,159.5,159.59,159.39,159.59,6100.0,155.0755,155.163,154.9685,155.163,6100.0
2018-05-31 15:00:00,159.64,159.69,159.45,159.58,11945.0,155.2116,155.2602,155.0269,155.1533,11945.0
2018-05-31 15:05:00,159.59,160.11,159.59,159.89,22186.0,155.163,155.6686,155.163,155.4547,22186.0
2018-05-31 15:10:00,159.88,159.99,159.73,159.94,6723.0,155.4449,155.5519,155.2991,155.5033,6723.0
2018-05-31 15:15:00,159.97,160.06,159.71,159.97,10298.0,155.5324,155.6199,155.2797,155.5324,10298.0
2018-05-31 15:20:00,159.96,160.02,159.73,159.77,10811.0,155.5227,155.5811,155.2991,155.338,10811.0
2018-05-31 15:25:00,159.69,159.88,159.69,159.85,4535.0,155.2602,155.4449,155.2602,155.4158,4535.0
2018-05-31 15:30:00,159.8,159.94,159.7,159.83,11100.0,155.3672,155.5033,155.2699,155.3963,11100.0
2018-05-31 15:35:00,159.82,160.1,159.81,159.87,26671.0,155.3866,155.6588,155.3769,155.4352,26671.0
2018-05-31 15:40:00,159.87,159.89,159.49,159.58,15112.0,155.4352,155.4547,155.0658,155.1533,15112.0
2018-05-31 15:45:00,159.58,159.74,159.5,159.67,26154.0,155.1533,155.3088,155.0755,155.2408,26154.0
2018-05-31 15:50:00,159.64,159.72,159.51,159.67,31536.0,155.2116,155.2894,155.0852,155.2408,31536.0
2018-05-31 15:55:00,159.67,159.82,159.55,159.55,79952.0,155.2408,155.3866,155.1241,155.1241,79952.0
2018-06-01 09:30:00,161.2,161.39,160.68,161.33,21764.0,156.7283,156.9131,156.2227,156.8547,21764.0
2018-06-01 09:35:00,161.47,161.6,160.96,161.14,47875.0,156.9908,157.1172,156.495,156.67,47875.0
2018-06-01 09:40:00,161.17,161.84,161.05,161.77,45700.0,156.6992,157.3506,156.5825,157.2825,45700.0
2018-06-01 09:45:00,161.73,161.88,161.37,161.37,18852.0,157.2436,157.3895,156.8936,156.8936,18852.0
2018-06-01 09:50:00,161.39,161.58,161.09,161.09,42551.0,156.9131,157.0978,156.6214,156.6214,42551.0
2018-06-01 09:55:00,161.11,161.3,161.03,161.28,21744.0,156.6408,156.8255,156.563,156.8061,21744.0
2018-06-01 10:00:00,161.33,161.79,161.2,161.72,44101.0,156.8547,157.302,156.7283,157.2339,44101.0
2018-06-01 10:05:00,161.79,162.19,161.66,161.84,25893.0,157.302,157.6909,157.1756,157.3506,25893.0
2018-06-01 10:10:00,161.85,162.29,161.82,162.23,13472.0,157.3603,157.7881,157.3311,157.7298,13472.0
2018-06-01 10:15:00,162.07,162.17,161.73,162.17,19757.0,157.5742,157.6714,157.2436,157.6714,19757.0
2018-06-01 10:20:00,162.18,163.16,162.18,163.16,8932.0,157.6811,158.634,157.6811,158.634,8932.0
2018-06-01 10:25:00,163.13,163.48,163.04,163.14,22348.0,158.6048,158.9451,158.5173,158.6145,22348.0
2018-06-01 10:30:00,163.0,163.67,163.0,163.67,16744.0,158.4784,159.1298,158.4784,159.1298,16744.0
2018-06-01 10:35:00,163.6,164.05,163.54,163.87,8455.0,159.0617,159.4993,159.0034,159.3243,8455.0
2018-06-01 10:40:00,163.88,164.02,163.5,163.52,8945.0,159.334,159.4701,158.9645,158.984,8945.0
2018-06-01 10:45:00,163.52,163.88,163.46,163.88,9066.0,158.984,159.334,158.9256,159.334,9066.0
2018-06-01 10:50:00,163.84,164.01,163.69,164.01,13553.0,159.2951,159.4604,159.1493,159.4604,13553.0
2018-06-01 10:55:00,163.92,164.5,163.91,164.15,17892.0,159.3729,159.9368,159.3631,159.5965,17892.0
2018-06-01 11:00:00,164.17,164.35,164.12,164.2,9162.0,159.6159,159.7909,159.5673,159.6451,9162.0
2018-06-01 11:05:00,164.19,164.29,164.07,164.14,5513.0,159.6354,159.7326,159.5187,159.5868,5513.0
2018-06-01 11:10:00,164.01,164.23,163.87,164.19,7262.0,159.4604,159.6743,159.3243,159.6354,7262.0
2018-06-01 11:15:00,164.11,164.48,164.11,164.33,6148.0,159.5576,159.9173,159.5576,159.7715,6148.0
2018-06-01 11:20:00,164.31,164.61,164.23,164.56,9495.0,159.7521,160.0437,159.6743,159.9951,9495.0
2018-06-01 11:25:00,164.56,164.78,164.56,164.64,10946.0,159.9951,160.209,159.9951,160.0729,10946.0
2018-06-01 11:30:00,164.68,164.91,164.63,164.76,5000.0,160.1118,160.3354,160.0632,160.1896,5000.0
2018-06-01 11:35:00,164.75,164.84,164.48,164.63,8192.0,160.1798,160.2673,159.9173,160.0632,8192.0
2018-06-01 11:40:00,164.67,164.67,164.17,164.17,11126.0,160.1021,160.1021,159.6159,159.6159,11126.0
2018-06-01 11:45:00,164.17,164.17,163.8,163.86,4687.0,159.6159,159.6159,159.2562,159.3145,4687.0
2018-06-01 11:50:00,163.79,163.89,163.7,163.7,7200.0,159.2465,159.3437,159.159,159.159,7200.0
2018-06-01 11:55:00,163.64,163.83,163.55,163.66,7427.0,159.1006,159.2854,159.0131,159.1201,7427.0
2018-06-01 12:00:00,163.63,163.71,163.49,163.71,2510.0,159.0909,159.1687,158.9548,159.1687,2510.0
2018-06-01 12:05:00,163.71,164.41,163.71,164.22,16650.0,159.1687,159.8493,159.1687,159.6645,16650.0
2018-06-01 12:10:00,164.21,164.32,164.14,164.14,6500.0,159.6548,159.7618,159.5868,159.5868,6500.0
2018-06-01 12:15:00,164.17,164.22,163.95,164.12,7378.0,159.6159,159.6645,159.402,159.5673,7378.0
2018-06-01 12:20:00,164.09,164.2,163.88,163.9,6615.0,159.5382,159.6451,159.334,159.3534,6615.0
2018-06-01 12:25:00,163.9,164.0,163.78,163.84,3200.0,159.3534,159.4507,159.2368,159.2951,3200.0
2018-06-01 12:30:00,163.8,163.85,163.72,163.81,5499.0,159.2562,159.3048,159.1784,159.2659,5499.0
2018-06-01 12:35:00,163.76,163.99,163.76,163.94,4389.0,159.2173,159.4409,159.2173,159.3923,4389.0
2018-06-01 12:40:00,163.99,164.07,163.94,163.99,4346.0,159.4409,159.5187,159.3923,159.4409,4346.0
2018-06-01 12:45:00,163.99,164.13,163.94,164.06,3906.0,159.4409,159.577,159.3923,159.509,3906.0
2018-06-01 12:50:00,164.05,164.05,163.98,163.99,2500.0,159.4993,159.4993,159.4312,159.4409,2500.0
2018-06-01 12:55:00,163.98,164.01,163.87,164.0,2408.0,159.4312,159.4604,159.3243,159.4507,2408.0
2018-06-01 13:00:00,164.03,164.18,164.0,164.11,2000.0,159.4798,159.6257,159.4507,159.5576,2000.0
2018-06-01 13:05:00,164.11,164.13,164.05,164.13,2623.0,159.5576,159.577,159.4993,159.577,2623.0
2018-06-01 13:10:00,164.12,164.12,163.95,163.95,4418.0,159.5673,159.5673,159.402,159.402,4418.0
2018-06-01 13:15:00,163.94,164.43,163.79,164.32,15151.0,159.3923,159.8687,159.2465,159.7618,15151.0
2018-06-01 13:20:00,164.32,165.11,164.29,165.11,15374.0,159.7618,160.5299,159.7326,160.5299,15374.0
2018-06-01 13:25:00,165.11,165.42,165.05,165.05,16470.0,160.5299,160.8313,160.4715,160.4715,16470.0
2018-06-01 13:30:00,165.02,165.02,164.64,164.66,4430.0,160.4424,160.4424,160.0729,160.0923,4430.0
2018-06-01 13:35:00,164.67,164.68,164.57,164.57,2688.0,160.1021,160.1118,160.0048,160.0048,2688.0
2018-06-01 13:40:00,164.58,164.58,164.41,164.43,3745.0,160.0146,160.0146,159.8493,159.8687,3745.0
2018-06-01 13:45:00,164.41,164.53,164.24,164.38,19912.0,159.8493,159.9659,159.684,159.8201,19912.0
2018-06-01 13:50:00,164.32,164.6,164.32,164.46,7633.0,159.7618,160.034,159.7618,159.8979,7633.0
2018-06-01 13:55:00,164.47,164.69,164.35,164.56,4308.0,159.9076,160.1215,159.7909,159.9951,4308.0
2018-06-01 14:00:00,164.59,164.66,164.27,164.29,4178.0,160.0243,160.0923,159.7132,159.7326,4178.0
2018-06-01 14:05:00,164.29,164.31,163.96,163.96,3223.0,159.7326,159.7521,159.4118,159.4118,3223.0
2018-06-01 14:10:00,163.95,164.11,163.95,164.04,8192.0,159.402,159.5576,159.402,159.4895,8192.0
2018-06-01 14:15:00,164.04,164.04,163.77,163.77,8606.0,159.4895,159.4895,159.227,159.227,8606.0
2018-06-01 14:20:00,163.81,163.83,163.54,163.54,6946.0,159.2659,159.2854,159.0034,159.0034,6946.0
2018-06-01 14:25:00,163.5,163.53,163.26,163.3,4439.0,158.9645,158.9937,158.7312,158.7701,4439.0
2018-06-01 14:30:00,163.33,163.45,163.14,163.14,8332.0,158.7992,158.9159,158.6145,158.6145,8332.0
2018-06-01 14:35:00,163.16,163.22,163.02,163.03,8557.0,158.634,158.6923,158.4978,158.5076,8557.0
2018-06-01 14:40:00,163.0,163.3,163.0,163.3,6378.0,158.4784,158.7701,158.4784,158.7701,6378.0
2018-06-01 14:45:00,163.32,163.45,163.32,163.44,5473.0,158.7895,158.9159,158.7895,158.9062,5473.0
2018-06-01 14:50:00,163.48,163.63,163.47,163.63,21866.0,158.9451,159.0909,158.9354,159.0909,21866.0
2018-06-01 14:55:00,163.62,163.99,163.62,163.7,11589.0,159.0812,159.4409,159.0812,159.159,11589.0
2018-06-01 15:00:00,163.64,163.65,163.43,163.54,6908.0,159.1006,159.1104,158.8965,159.0034,6908.0
2018-06-01 15:05:00,163.55,163.79,163.52,163.52,5626.0,159.0131,159.2465,158.984,158.984,5626.0
2018-06-01 15:10:00,163.54,163.55,163.27,163.27,6687.0,159.0034,159.0131,158.7409,158.7409,6687.0
2018-06-01 15:15:00,163.29,163.44,163.28,163.4,6000.0,158.7603,158.9062,158.7506,158.8673,6000.0
2018-06-01 15:20:00,163.38,163.43,163.19,163.2,8223.0,158.8478,158.8965,158.6631,158.6728,8223.0
2018-06-01 15:25:00,163.17,163.21,163.11,163.13,4633.0,158.6437,158.6826,158.5853,158.6048,4633.0
2018-06-01 15:30:00,163.11,163.5,163.09,163.5,7817.0,158.5853,158.9645,158.5659,158.9645,7817.0
2018-06-01 15:35:00,163.52,163.62,163.41,163.62,8125.0,158.984,159.0812,158.877,159.0812,8125.0
2018-06-01 15:40:00,163.59,163.61,163.44,163.59,8200.0,159.052,159.0715,158.9062,159.052,8200.0
2018-06-01 15:45:00,163.59,163.62,163.18,163.2,10643.0,159.052,159.0812,158.6534,158.6728,10643.0
2018-06-01 15:50:00,163.2,163.38,163.2,163.33,24641.0,158.6728,158.8478,158.6728,158.7992,24641.0
2018-06-01 15:55:00,163.33,163.49,163.25,163.29,51992.0,158.7992,158.9548,158.7215,158.7603,51992.0
2018-06-04 09:30:00,163.55,164.41,163.29,163.63,30249.0,159.0131,159.8493,158.7603,159.0909,30249.0
2018-06-04 09:35:00,163.98,164.0,163.19,163.5,33453.0,159.4312,159.4507,158.6631,158.9645,33453.0
2018-06-04 09:40:00,163.45,164.46,163.4,164.36,33950.0,158.9159,159.8979,158.8673,159.8007,33950.0
2018-06-04 09:45:00,164.13,164.13,162.99,163.01,24962.0,159.577,159.577,158.4687,158.4881,24962.0
2018-06-04 09:50:00,163.01,163.44,162.96,163.08,8139.0,158.4881,158.9062,158.4395,158.5562,8139.0
2018-06-04 09:55:00,163.24,163.24,162.19,162.19,16753.0,158.7117,158.7117,157.6909,157.6909,16753.0
2018-06-04 10:00:00,162.43,162.67,162.33,162.5,11660.0,157.9242,158.1575,157.827,157.9923,11660.0
2018-06-04 10:05:00,162.35,162.4,162.12,162.12,4525.0,157.8464,157.895,157.6228,157.6228,4525.0
2018-06-04 10:10:00,162.24,162.29,161.75,161.79,14060.0,157.7395,157.7881,157.2631,157.302,14060.0
2018-06-04 10:15:00,161.82,161.86,161.68,161.75,21087.0,157.3311,157.37,157.195,157.2631,21087.0
2018-06-04 10:20:00,161.78,162.07,161.65,161.65,9450.0,157.2922,157.5742,157.1658,157.1658,9450.0
2018-06-04 10:25:00,161.59,161.64,161.31,161.49,19562.0,157.1075,157.1561,156.8353,157.0103,19562.0
2018-06-04 10:30:00,161.56,161.56,161.28,161.34,9254.0,157.0783,157.0783,156.8061,156.8644,9254.0
2018-06-04 10:35:00,161.29,161.43,161.19,161.19,1941.0,156.8158,156.9519,156.7186,156.7186,1941.0
2018-06-04 10:40:00,161.28,161.38,161.28,161.34,3860.0,156.8061,156.9033,156.8061,156.8644,3860.0
2018-06-04 10:45:00,161.2,161.24,160.9,161.0,5820.0,156.7283,156.7672,156.4366,156.5339,5820.0
2018-06-04 10:50:00,161.05,161.15,161.04,161.15,1700.0,156.5825,156.6797,156.5728,156.6797,1700.0
2018-06-04 10:55:00,161.06,161.25,161.06,161.1,4734.0,156.5922,156.7769,156.5922,156.6311,4734.0
2018-06-04 11:00:00,161.16,161.33,161.05,161.33,8850.0,156.6894,156.8547,156.5825,156.8547,8850.0
2018-06-04 11:05:00,161.35,161.49,161.27,161.49,4600.0,156.8742,157.0103,156.7964,157.0103,4600.0
2018-06-04 11:10:00,161.54,161.64,161.47,161.54,2317.0,157.0589,157.1561,156.9908,157.0589,2317.0
2018-06-04 11:15:00,161.42,161.64,161.39,161.49,4724.0,156.9422,157.1561,156.9131,157.0103,4724.0
2018-06-04 11:20:00,161.52,161.56,161.3,161.43,6398.0,157.0394,157.0783,156.8255,156.9519,6398.0
2018-06-04 11:25:00,161.48,161.83,161.48,161.75,1300.0,157.0006,157.3408,157.0006,157.2631,1300.0
2018-06-04 11:30:00,161.76,161.77,161.6,161.68,4010.0,157.2728,157.2825,157.1172,157.195,4010.0
2018-06-04 11:35:00,161.71,161.85,161.71,161.73,6266.0,157.2242,157.3603,157.2242,157.2436,6266.0
2018-06-04 11:40:00,161.66,161.77,161.66,161.74,5962.0,157.1756,157.2825,157.1756,157.2533,5962.0
2018-06-04 11:45:00,161.67,161.75,161.37,161.37,5090.0,157.1853,157.2631,156.8936,156.8936,5090.0
2018-06-04 11:50:00,161.35,161.35,161.18,161.3,3384.0,156.8742,156.8742,156.7089,156.8255,3384.0
2018-06-04 11:55:00,161.34,161.36,161.1,161.24,8385.0,156.8644,156.8839,156.6311,156.7672,8385.0
2018-06-04 12:00:00,161.15,161.15,161.07,161.12,1450.0,156.6797,156.6797,156.6019,156.6505,1450.0
2018-06-04 12:05:00,161.17,161.26,161.06,161.18,6850.0,156.6992,156.7867,156.5922,156.7089,6850.0
2018-06-04 12:10:00,161.12,161.45,161.07,161.44,5215.0,156.6505,156.9714,156.6019,156.9617,5215.0
2018-06-04 12:15:00,161.43,161.49,161.32,161.41,2127.0,156.9519,157.0103,156.845,156.9325,2127.0
2018-06-04 12:20:00,161.34,161.62,161.33,161.52,5190.0,156.8644,157.1367,156.8547,157.0394,5190.0
2018-06-04 12:25:00,161.52,161.6,161.44,161.6,1954.0,157.0394,157.1172,156.9617,157.1172,1954.0
2018-06-04 12:30:00,161.59,161.79,161.56,161.79,3881.0,157.1075,157.302,157.0783,157.302,3881.0
2018-06-04 12:35:00,161.8,161.84,161.68,161.69,2500.0,157.3117,157.3506,157.195,157.2047,2500.0
2018-06-04 12:40:00,161.75,161.78,161.74,161.78,900.0,157.2631,157.2922,157.2533,157.2922,900.0
2018-06-04 12:45:00,161.78,161.85,161.68,161.68,2550.0,157.2922,157.3603,157.195,157.195,2550.0
2018-06-04 12:50:00,161.74,161.76,161.64,161.64,13595.0,157.2533,157.2728,157.1561,157.1561,13595.0
2018-06-04 12:55:00,161.62,161.78,161.62,161.78,5233.0,157.1367,157.2922,157.1367,157.2922,5233.0
2018-06-04 13:00:00,161.78,161.79,161.59,161.63,9123.0,157.2922,157.302,157.1075,157.1464,9123.0
2018-06-04 13:05:00,161.63,161.69,161.53,161.53,25657.0,157.1464,157.2047,157.0492,157.0492,25657.0
2018-06-04 13:10:00,161.57,161.64,161.53,161.64,8000.0,157.0881,157.1561,157.0492,157.1561,8000.0
2018-06-04 13:15:00,161.63,161.69,161.44,161.49,15568.0,157.1464,157.2047,156.9617,157.0103,15568.0
2018-06-04 13:20:00,161.5,161.57,161.46,161.55,2723.0,157.02,157.0881,156.9811,157.0686,2723.0
2018-06-04 13:25:00,161.52,161.57,161.35,161.35,3000.0,157.0394,157.0881,156.8742,156.8742,3000.0
2018-06-04 13:30:00,161.31,161.33,161.2,161.21,3184.0,156.8353,156.8547,156.7283,156.738,3184.0
2018-06-04 13:35:00,161.15,161.2,161.01,161.17,3325.0,156.6797,156.7283,156.5436,156.6992,3325.0
2018-06-04 13:40:00,161.17,161.3,161.14,161.3,3540.0,156.6992,156.8255,156.67,156.8255,3540.0
2018-06-04 13:45:00,161.26,161.45,161.26,161.42,6209.0,156.7867,156.9714,156.7867,156.9422,6209.0
2018-06-04 13:50:00,161.31,161.37,161.3,161.3,1950.0,156.8353,156.8936,156.8255,156.8255,1950.0
2018-06-04 13:55:00,161.28,161.37,161.23,161.37,2492.0,156.8061,156.8936,156.7575,156.8936,2492.0
2018-06-04 14:00:00,161.38,161.63,161.38,161.52,31948.0,156.9033,157.1464,156.9033,157.0394,31948.0
2018-06-04 14:05:00,161.54,161.63,161.48,161.49,8158.0,157.0589,157.1464,157.0006,157.0103,8158.0
2018-06-04 14:10:00,161.45,161.48,161.38,161.39,4500.0,156.9714,157.0006,156.9033,156.9131,4500.0
2018-06-04 14:15:00,161.42,161.56,161.21,161.23,12925.0,156.9422,157.0783,156.738,156.7575,12925.0
2018-06-04 14:20:00,161.21,161.27,161.07,161.19,3500.0,156.738,156.7964,156.6019,156.7186,3500.0
2018-06-04 14:25:00,161.07,161.16,161.04,161.15,4162.0,156.6019,156.6894,156.5728,156.6797,4162.0
2018-06-04 14:30:00,161.08,161.16,161.04,161.08,4200.0,156.6117,156.6894,156.5728,156.6117,4200.0
2018-06-04 14:35:00,161.07,161.21,161.07,161.21,4481.0,156.6019,156.738,156.6019,156.738,4481.0
2018-06-04 14:40:00,161.12,161.17,161.09,161.12,2849.0,156.6505,156.6992,156.6214,156.6505,2849.0
2018-06-04 14:45:00,161.13,161.23,161.13,161.18,7094.0,156.6603,156.7575,156.6603,156.7089,7094.0
2018-06-04 14:50:00,161.18,161.27,161.12,161.22,4820.0,156.7089,156.7964,156.6505,156.7478,4820.0
2018-06-04 14:55:00,161.26,161.49,161.24,161.24,8399.0,156.7867,157.0103,156.7672,156.7672,8399.0
2018-06-04 15:00:00,161.25,161.4,161.25,161.4,12579.0,156.7769,156.9228,156.7769,156.9228,12579.0
2018-06-04 15:05:00,161.37,161.4,161.16,161.16,5987.0,156.8936,156.9228,156.6894,156.6894,5987.0
2018-06-04 15:10:00,161.15,161.21,160.92,161.0,11920.0,156.6797,156.738,156.4561,156.5339,11920.0
2018-06-04 15:15:00,160.98,161.04,160.82,161.01,19742.0,156.5144,156.5728,156.3589,156.5436,19742.0
2018-06-04 15:20:00,161.03,161.12,161.02,161.05,4743.0,156.563,156.6505,156.5533,156.5825,4743.0
2018-06-04 15:25:00,160.98,161.15,160.91,161.11,11154.0,156.5144,156.6797,156.4464,156.6408,11154.0
2018-06-04 15:30:00,161.12,161.13,161.07,161.11,7929.0,156.6505,156.6603,156.6019,156.6408,7929.0
2018-06-04 15:35:00,161.09,161.49,161.09,161.35,8961.0,156.6214,157.0103,156.6214,156.8742,8961.0
2018-06-04 15:40:00,161.32,161.5,161.32,161.46,13681.0,156.845,157.02,156.845,156.9811,13681.0
2018-06-04 15:45:00,161.36,161.43,161.24,161.43,9699.0,156.8839,156.9519,156.7672,156.9519,9699.0
2018-06-04 15:50:00,161.5,161.54,161.44,161.44,14513.0,157.02,157.0589,156.9617,156.9617,14513.0
2018-06-04 15:55:00,161.47,161.52,161.29,161.36,35681.0,156.9908,157.0394,156.8158,156.8839,35681.0
2018-06-05 09:30:00,161.77,162.77,161.57,162.72,20493.0,157.2825,158.2548,157.0881,158.2062,20493.0
2018-06-05 09:35:00,162.78,163.2,162.62,162.62,8241.0,158.2645,158.6728,158.1089,158.1089,8241.0
2018-06-05 09:40:00,162.54,163.44,162.54,163.07,11731.0,158.0312,158.9062,158.0312,158.5464,11731.0
2018-06-05 09:45:00,162.94,163.69,162.77,163.68,9095.0,158.4201,159.1493,158.2548,159.1395,9095.0
2018-06-05 09:50:00,163.57,163.69,163.19,163.46,7406.0,159.0326,159.1493,158.6631,158.9256,7406.0
2018-06-05 09:55:00,163.38,163.61,163.21,163.43,8120.0,158.8478,159.0715,158.6826,158.8965,8120.0
2018-06-05 10:00:00,163.45,163.46,163.07,163.28,10395.0,158.9159,158.9256,158.5464,158.7506,10395.0
2018-06-05 10:05:00,163.24,164.18,163.24,164.08,25675.0,158.7117,159.6257,158.7117,159.5284,25675.0
2018-06-05 10:10:00,164.17,164.38,163.92,163.93,8812.0,159.6159,159.8201,159.3729,159.3826,8812.0
2018-06-05 10:15:00,163.99,164.01,163.69,163.95,4444.0,159.4409,159.4604,159.1493,159.402,4444.0
2018-06-05 10:20:00,163.94,164.13,163.94,164.09,4400.0,159.3923,159.577,159.3923,159.5382,4400.0
2018-06-05 10:25:00,164.06,164.32,163.9,164.19,10405.0,159.509,159.7618,159.3534,159.6354,10405.0
2018-06-05 10:30:00,164.42,164.42,164.23,164.29,8800.0,159.859,159.859,159.6743,159.7326,8800.0
2018-06-05 10:35:00,164.25,164.25,163.95,164.08,19111.0,159.6937,159.6937,159.402,159.5284,19111.0
2018-06-05 10:40:00,164.09,164.1,163.89,163.98,3815.0,159.5382,159.5479,159.3437,159.4312,3815.0
2018-06-05 10:45:00,164.03,164.08,163.47,163.49,15870.0,159.4798,159.5284,158.9354,158.9548,15870.0
2018-06-05 10:50:00,163.56,163.83,163.49,163.83,13400.0,159.0229,159.2854,158.9548,159.2854,13400.0
2018-06-05 10:55:00,163.79,164.15,163.77,164.12,6484.0,159.2465,159.5965,159.227,159.5673,6484.0
2018-06-05 11:00:00,164.09,164.12,163.74,163.78,13056.0,159.5382,159.5673,159.1979,159.2368,13056.0
2018-06-05 11:05:00,163.74,163.74,163.33,163.44,5970.0,159.1979,159.1979,158.7992,158.9062,5970.0
2018-06-05 11:10:00,163.19,163.62,163.19,163.62,3354.0,158.6631,159.0812,158.6631,159.0812,3354.0
2018-06-05 11:15:00,163.76,164.0,163.76,164.0,2550.0,159.2173,159.4507,159.2173,159.4507,2550.0
2018-06-05 11:20:00,164.0,164.09,163.93,163.94,6405.0,159.4507,159.5382,159.3826,159.3923,6405.0
2018-06-05 11:25:00,163.97,164.01,163.79,163.8,2100.0,159.4215,159.4604,159.2465,159.2562,2100.0
2018-06-05 11:30:00,163.84,163.92,163.64,163.71,3300.0,159.2951,159.3729,159.1006,159.1687,3300.0
2018-06-05 11:35:00,163.61,163.67,163.5,163.57,1900.0,159.0715,159.1298,158.9645,159.0326,1900.0
2018-06-05 11:40:00,163.62,163.62,163.19,163.4,9009.0,159.0812,159.0812,158.6631,158.8673,9009.0
2018-06-05 11:45:00,163.42,163.48,163.28,163.43,4167.0,158.8867,158.9451,158.7506,158.8965,4167.0
2018-06-05 11:50:00,163.38,163.63,163.37,163.63,3075.0,158.8478,159.0909,158.8381,159.0909,3075.0
2018-06-05 11:55:00,163.76,163.82,163.66,163.81,2803.0,159.2173,159.2756,159.1201,159.2659,2803.0
2018-06-05 12:00:00,163.69,163.72,163.53,163.54,3417.0,159.1493,159.1784,158.9937,159.0034,3417.0
2018-06-05 12:05:00,163.58,163.64,163.29,163.54,6489.0,159.0423,159.1006,158.7603,159.0034,6489.0
2018-06-05 12:10:00,163.65,163.78,163.62,163.69,1746.0,159.1104,159.2368,159.0812,159.1493,1746.0
2018-06-05 12:15:00,163.74,163.74,163.49,163.49,6116.0,159.1979,159.1979,158.9548,158.9548,6116.0
2018-06-05 12:20:00,163.39,163.59,163.39,163.49,2500.0,158.8576,159.052,158.8576,158.9548,2500.0
2018-06-05 12:25:00,163.43,163.66,163.43,163.66,3000.0,158.8965,159.1201,158.8965,159.1201,3000.0
2018-06-05 12:30:00,163.57,163.57,163.42,163.43,3200.0,159.0326,159.0326,158.8867,158.8965,3200.0
2018-06-05 12:35:00,163.55,163.57,163.46,163.55,3102.0,159.0131,159.0326,158.9256,159.0131,3102.0
2018-06-05 12:40:00,163.63,163.78,163.6,163.68,4750.0,159.0909,159.2368,159.0617,159.1395,4750.0
2018-06-05 12:45:00,163.55,163.65,163.43,163.49,3773.0,159.0131,159.1104,158.8965,158.9548,3773.0
2018-06-05 12:50:00,163.43,163.47,163.35,163.37,3500.0,158.8965,158.9354,158.8187,158.8381,3500.0
2018-06-05 12:55:00,163.44,163.5,163.35,163.5,1626.0,158.9062,158.9645,158.8187,158.9645,1626.0
2018-06-05 13:00:00,163.49,163.66,163.44,163.61,4225.0,158.9548,159.1201,158.9062,159.0715,4225.0
2018-06-05 13:05:00,163.66,163.67,163.61,163.67,2334.0,159.1201,159.1298,159.0715,159.1298,2334.0
2018-06-05 13:10:00,163.74,163.88,163.7,163.83,4200.0,159.1979,159.334,159.159,159.2854,4200.0
2018-06-05 13:15:00,163.9,164.13,163.86,164.12,5319.0,159.3534,159.577,159.3145,159.5673,5319.0
2018-06-05 13:20:00,164.18,164.18,164.03,164.03,3300.0,159.6257,159.6257,159.4798,159.4798,3300.0
2018-06-05 13:25:00,164.0,164.08,163.97,164.06,3864.0,159.4507,159.5284,159.4215,159.509,3864.0
2018-06-05 13:30:00,164.03,164.04,163.94,163.94,2200.0,159.4798,159.4895,159.3923,159.3923,2200.0
2018-06-05 13:35:00,163.99,164.08,163.66,163.79,8924.0,159.4409,159.5284,159.1201,159.2465,8924.0
2018-06-05 13:40:00,163.73,163.78,163.64,163.78,1850.0,159.1881,159.2368,159.1006,159.2368,1850.0
2018-06-05 13:45:00,163.8,163.91,163.8,163.86,1800.0,159.2562,159.3631,159.2562,159.3145,1800.0
2018-06-05 13:50:00,163.91,163.91,163.77,163.78,1407.0,159.3631,159.3631,159.227,159.2368,1407.0
2018-06-05 13:55:00,163.77,163.81,163.6,163.68,3290.0,159.227,159.2659,159.0617,159.1395,3290.0
2018-06-05 14:00:00,163.71,163.71,163.49,163.53,2800.0,159.1687,159.1687,158.9548,158.9937,2800.0
2018-06-05 14:05:00,163.58,163.59,163.48,163.48,1920.0,159.0423,159.052,158.9451,158.9451,1920.0
2018-06-05 14:10:00,163.52,163.54,163.41,163.45,2929.0,158.984,159.0034,158.877,158.9159,2929.0
2018-06-05 14:15:00,163.48,163.64,163.48,163.6,2963.0,158.9451,159.1006,158.9451,159.0617,2963.0
2018-06-05 14:20:00,163.64,163.64,163.51,163.56,2991.0,159.1006,159.1006,158.9742,159.0229,2991.0
2018-06-05 14:25:00,163.6,163.67,163.54,163.67,2634.0,159.0617,159.1298,159.0034,159.1298,2634.0
2018-06-05 14:30:00,163.66,163.67,163.53,163.53,4970.0,159.1201,159.1298,158.9937,158.9937,4970.0
2018-06-05 14:35:00,163.49,163.49,163.35,163.45,4239.0,158.9548,158.9548,158.8187,158.9159,4239.0
2018-06-05 14:40:00,163.48,163.48,163.36,163.36,1375.0,158.9451,158.9451,158.8284,158.8284,1375.0
2018-06-05 14:45:00,163.34,163.42,163.31,163.32,3000.0,158.809,158.8867,158.7798,158.7895,3000.0
2018-06-05 14:50:00,163.37,163.62,163.31,163.62,4125.0,158.8381,159.0812,158.7798,159.0812,4125.0
2018-06-05 14:55:00,163.58,163.81,163.58,163.8,3801.0,159.0423,159.2659,159.0423,159.2562,3801.0
2018-06-05 15:00:00,163.84,163.84,163.73,163.84,4100.0,159.2951,159.2951,159.1881,159.2951,4100.0
2018-06-05 15:05:00,163.89,164.03,163.86,164.01,3594.0,159.3437,159.4798,159.3145,159.4604,3594.0
2018-06-05 15:10:00,164.03,164.03,163.73,163.76,4739.0,159.4798,159.4798,159.1881,159.2173,4739.0
2018-06-05 15:15:00,163.77,163.93,163.75,163.93,5826.0,159.227,159.3826,159.2076,159.3826,5826.0
2018-06-05 15:20:00,163.93,163.93,163.78,163.8,5500.0,159.3826,159.3826,159.2368,159.2562,5500.0
2018-06-05 15:25:00,163.79,163.87,163.76,163.85,6800.0,159.2465,159.3243,159.2173,159.3048,6800.0
2018-06-05 15:30:00,163.88,163.88,163.71,163.83,8951.0,159.334,159.334,159.1687,159.2854,8951.0
2018-06-05 15:35:00,163.83,163.97,163.83,163.97,8331.0,159.2854,159.4215,159.2854,159.4215,8331.0
2018-06-05 15:40:00,163.94,164.01,163.92,163.97,8793.0,159.3923,159.4604,159.3729,159.4215,8793.0
2018-06-05 15:45:00,163.97,164.0,163.86,163.91,15697.0,159.4215,159.4507,159.3145,159.3631,15697.0
2018-06-05 15:50:00,163.89,163.95,163.81,163.92,24775.0,159.3437,159.402,159.2659,159.3729,24775.0
2018-06-05 15:55:00,163.93,164.0,163.88,163.94,56499.0,159.3826,159.4507,159.334,159.3923,56499.0
2018-06-06 09:30:00,164.83,165.46,164.42,165.12,30726.0,160.2576,160.8702,159.859,160.5396,30726.0
2018-06-06 09:35:00,165.07,165.44,164.9,165.15,13417.0,160.491,160.8507,160.3257,160.5688,13417.0
2018-06-06 09:40:00,165.1,165.81,165.1,165.38,17067.0,160.5201,161.2104,160.5201,160.7924,17067.0
2018-06-06 09:45:00,165.28,165.29,164.66,164.66,3950.0,160.6951,160.7049,160.0923,160.0923,3950.0
2018-06-06 09:50:00,164.86,165.27,164.86,165.14,3650.0,160.2868,160.6854,160.2868,160.559,3650.0
2018-06-06 09:55:00,165.15,165.4,164.75,164.75,10106.0,160.5688,160.8118,160.1798,160.1798,10106.0
2018-06-06 10:00:00,164.87,164.93,164.69,164.72,6122.0,160.2965,160.3549,160.1215,160.1507,6122.0
2018-06-06 10:05:00,164.71,164.75,164.45,164.46,17590.0,160.141,160.1798,159.8882,159.8979,17590.0
2018-06-06 10:10:00,164.47,164.91,164.43,164.79,32578.0,159.9076,160.3354,159.8687,160.2187,32578.0
2018-06-06 10:15:00,164.79,164.81,164.57,164.72,8900.0,160.2187,160.2382,160.0048,160.1507,8900.0
2018-06-06 10:20:00,164.67,164.79,164.67,164.77,13950.0,160.1021,160.2187,160.1021,160.1993,13950.0
2018-06-06 10:25:00,164.73,164.73,164.52,164.52,2100.0,160.1604,160.1604,159.9562,159.9562,2100.0
2018-06-06 10:30:00,164.44,164.44,164.05,164.3,12603.0,159.8784,159.8784,159.4993,159.7423,12603.0
2018-06-06 10:35:00,164.38,164.5,164.12,164.3,4100.0,159.8201,159.9368,159.5673,159.7423,4100.0
2018-06-06 10:40:00,164.26,164.26,164.09,164.12,3136.0,159.7034,159.7034,159.5382,159.5673,3136.0
2018-06-06 10:45:00,164.11,164.11,163.85,163.89,3543.0,159.5576,159.5576,159.3048,159.3437,3543.0
2018-06-06 10:50:00,163.99,164.04,163.91,164.0,2100.0,159.4409,159.4895,159.3631,159.4507,2100.0
2018-06-06 10:55:00,164.04,164.07,163.69,163.81,4099.0,159.4895,159.5187,159.1493,159.2659,4099.0
2018-06-06 11:00:00,163.88,164.19,163.87,164.1,3500.0,159.334,159.6354,159.3243,159.5479,3500.0
2018-06-06 11:05:00,164.17,164.17,163.98,164.07,2100.0,159.6159,159.6159,159.4312,159.5187,2100.0
2018-06-06 11:10:00,164.09,164.09,163.81,163.89,4401.0,159.5382,159.5382,159.2659,159.3437,4401.0
2018-06-06 11:15:00,163.89,164.15,163.89,164.03,8532.0,159.3437,159.5965,159.3437,159.4798,8532.0
2018-06-06 11:20:00,164.0,164.23,164.0,164.23,920.0,159.4507,159.6743,159.4507,159.6743,920.0
2018-06-06 11:25:00,164.21,164.7,164.21,164.7,5950.0,159.6548,160.1312,159.6548,160.1312,5950.0
2018-06-06 11:30:00,164.7,164.85,164.45,164.45,5845.0,160.1312,160.2771,159.8882,159.8882,5845.0
2018-06-06 11:35:00,164.46,164.52,164.44,164.5,900.0,159.8979,159.9562,159.8784,159.9368,900.0
2018-06-06 11:40:00,164.47,164.65,164.47,164.65,20717.0,159.9076,160.0826,159.9076,160.0826,20717.0
2018-06-06 11:45:00,164.72,164.91,164.67,164.89,12722.0,160.1507,160.3354,160.1021,160.316,12722.0
2018-06-06 11:50:00,164.81,164.88,164.74,164.77,2750.0,160.2382,160.3062,160.1701,160.1993,2750.0
2018-06-06 11:55:00,164.83,165.05,164.75,165.01,4061.0,160.2576,160.4715,160.1798,160.4326,4061.0
2018-06-06 12:00:00,165.0,165.03,164.75,164.81,6309.0,160.4229,160.4521,160.1798,160.2382,6309.0
2018-06-06 12:05:00,164.84,164.94,164.78,164.85,7811.0,160.2673,160.3646,160.209,160.2771,7811.0
2018-06-06 12:10:00,164.9,165.01,164.86,165.01,13317.0,160.3257,160.4326,160.2868,160.4326,13317.0
2018-06-06 12:15:00,164.96,164.96,164.67,164.75,39231.0,160.384,160.384,160.1021,160.1798,39231.0
2018-06-06 12:20:00,164.75,164.95,164.72,164.82,71108.0,160.1798,160.3743,160.1507,160.2479,71108.0
2018-06-06 12:25:00,164.82,164.82,164.68,164.72,14456.0,160.2479,160.2479,160.1118,160.1507,14456.0
2018-06-06 12:30:00,164.7,164.73,164.65,164.65,6131.0,160.1312,160.1604,160.0826,160.0826,6131.0
2018-06-06 12:35:00,164.56,164.61,164.39,164.39,13310.0,159.9951,160.0437,159.8298,159.8298,13310.0
2018-06-06 12:40:00,164.44,164.51,164.32,164.33,3425.0,159.8784,159.9465,159.7618,159.7715,3425.0
2018-06-06 12:45:00,164.29,164.36,164.0,164.05,6181.0,159.7326,159.8007,159.4507,159.4993,6181.0
2018-06-06 12:50:00,164.05,164.05,163.51,163.6,25566.0,159.4993,159.4993,158.9742,159.0617,25566.0
2018-06-06 12:55:00,163.5,164.55,163.44,164.47,41127.0,158.9645,159.9854,158.9062,159.9076,41127.0
2018-06-06 13:00:00,164.51,164.58,164.47,164.47,1059.0,159.9465,160.0146,159.9076,159.9076,1059.0
2018-06-06 13:05:00,164.53,164.53,164.4,164.41,2364.0,159.9659,159.9659,159.8396,159.8493,2364.0
2018-06-06 13:10:00,164.49,164.7,164.49,164.7,3853.0,159.9271,160.1312,159.9271,160.1312,3853.0
2018-06-06 13:15:00,164.72,164.77,164.58,164.64,7004.0,160.1507,160.1993,160.0146,160.0729,7004.0
2018-06-06 13:20:00,164.57,164.6,164.45,164.58,1300.0,160.0048,160.034,159.8882,160.0146,1300.0
2018-06-06 13:25:00,164.69,164.69,164.6,164.68,690.0,160.1215,160.1215,160.034,160.1118,690.0
2018-06-06 13:30:00,164.65,164.67,164.56,164.67,1875.0,160.0826,160.1021,159.9951,160.1021,1875.0
2018-06-06 13:35:00,164.71,164.75,164.63,164.63,3356.0,160.141,160.1798,160.0632,160.0632,3356.0
2018-06-06 13:40:00,164.71,164.72,164.59,164.6,4300.0,160.141,160.1507,160.0243,160.034,4300.0
2018-06-06 13:45:00,164.68,164.71,164.64,164.71,1800.0,160.1118,160.141,160.0729,160.141,1800.0
2018-06-06 13:50:00,164.7,164.73,164.58,164.71,8438.0,160.1312,160.1604,160.0146,160.141,8438.0
2018-06-06 13:55:00,164.68,164.69,164.6,164.63,2100.0,160.1118,160.1215,160.034,160.0632,2100.0
2018-06-06 14:00:00,164.6,164.7,164.56,164.7,4908.0,160.034,160.1312,159.9951,160.1312,4908.0
2018-06-06 14:05:00,164.7,164.74,164.58,164.7,7587.0,160.1312,160.1701,160.0146,160.1312,7587.0
2018-06-06 14:10:00,164.7,164.73,164.64,164.64,3376.0,160.1312,160.1604,160.0729,160.0729,3376.0
2018-06-06 14:15:00,164.69,164.81,164.62,164.7,17783.0,160.1215,160.2382,160.0535,160.1312,17783.0
2018-06-06 14:20:00,164.7,164.73,164.47,164.59,5757.0,160.1312,160.1604,159.9076,160.0243,5757.0
2018-06-06 14:25:00,164.62,164.65,164.42,164.43,5195.0,160.0535,160.0826,159.859,159.8687,5195.0
2018-06-06 14:30:00,164.48,164.54,164.48,164.52,2919.0,159.9173,159.9757,159.9173,159.9562,2919.0
2018-06-06 14:35:00,164.51,164.74,164.51,164.66,9646.0,159.9465,160.1701,159.9465,160.0923,9646.0
2018-06-06 14:40:00,164.69,165.04,164.63,164.93,25269.0,160.1215,160.4618,160.0632,160.3549,25269.0
2018-06-06 14:45:00,165.0,165.03,164.93,165.0,7790.0,160.4229,160.4521,160.3549,160.4229,7790.0
2018-06-06 14:50:00,164.98,165.06,164.93,164.94,5782.0,160.4035,160.4812,160.3549,160.3646,5782.0
2018-06-06 14:55:00,164.96,165.0,164.88,164.88,5930.0,160.384,160.4229,160.3062,160.3062,5930.0
2018-06-06 15:00:00,164.88,164.94,164.82,164.9,4878.0,160.3062,160.3646,160.2479,160.3257,4878.0
2018-06-06 15:05:00,164.96,165.01,164.89,164.89,5751.0,160.384,160.4326,160.316,160.316,5751.0
2018-06-06 15:10:00,164.86,165.32,164.78,165.21,20648.0,160.2868,160.734,160.209,160.6271,20648.0
2018-06-06 15:15:00,165.16,165.18,165.06,165.12,9630.0,160.5785,160.5979,160.4812,160.5396,9630.0
2018-06-06 15:20:00,165.16,165.24,165.0,165.09,10219.0,160.5785,160.6563,160.4229,160.5104,10219.0
2018-06-06 15:25:00,165.07,165.12,164.86,164.86,3674.0,160.491,160.5396,160.2868,160.2868,3674.0
2018-06-06 15:30:00,164.75,165.0,164.75,164.95,9270.0,160.1798,160.4229,160.1798,160.3743,9270.0
2018-06-06 15:35:00,164.98,165.02,164.71,164.9,13513.0,160.4035,160.4424,160.141,160.3257,13513.0
2018-06-06 15:40:00,164.9,164.95,164.86,164.87,13210.0,160.3257,160.3743,160.2868,160.2965,13210.0
2018-06-06 15:45:00,164.86,164.86,164.68,164.78,14497.0,160.2868,160.2868,160.1118,160.209,14497.0
2018-06-06 15:50:00,164.79,164.83,164.51,164.54,16064.0,160.2187,160.2576,159.9465,159.9757,16064.0
2018-06-06 15:55:00,164.54,164.9,164.54,164.89,47047.0,159.9757,160.3257,159.9757,160.316,47047.0
2018-06-07 09:30:00,165.51,166.1,165.21,165.9,14708.0,160.9188,161.4924,160.6271,161.2979,14708.0
2018-06-07 09:35:00,165.8,166.44,165.64,166.44,28529.0,161.2007,161.823,161.0452,161.823,28529.0
2018-06-07 09:40:00,166.36,166.79,166.34,166.79,12034.0,161.7452,162.1633,161.7257,162.1633,12034.0
2018-06-07 09:45:00,166.71,167.36,166.68,167.36,16793.0,162.0855,162.7174,162.0563,162.7174,16793.0
2018-06-07 09:50:00,167.28,167.65,167.22,167.5,15229.0,162.6397,162.9994,162.5813,162.8536,15229.0
2018-06-07 09:55:00,167.5,167.75,167.11,167.25,31672.0,162.8536,163.0966,162.4744,162.6105,31672.0
2018-06-07 10:00:00,167.25,167.53,167.17,167.36,50305.0,162.6105,162.8827,162.5327,162.7174,50305.0
2018-06-07 10:05:00,167.4,167.6,167.23,167.37,49235.0,162.7563,162.9508,162.5911,162.7272,49235.0
2018-06-07 10:10:00,167.41,167.5,167.18,167.29,17100.0,162.7661,162.8536,162.5424,162.6494,17100.0
2018-06-07 10:15:00,167.28,167.4,167.15,167.23,9575.0,162.6397,162.7563,162.5133,162.5911,9575.0
2018-06-07 10:20:00,167.3,167.39,167.22,167.28,10250.0,162.6591,162.7466,162.5813,162.6397,10250.0
2018-06-07 10:25:00,167.29,167.4,167.05,167.18,20450.0,162.6494,162.7563,162.416,162.5424,20450.0
2018-06-07 10:30:00,167.02,167.16,166.87,167.08,6400.0,162.3869,162.523,162.241,162.4452,6400.0
2018-06-07 10:35:00,167.08,167.16,166.77,166.94,17064.0,162.4452,162.523,162.1438,162.3091,17064.0
2018-06-07 10:40:00,166.94,167.06,166.89,166.96,7930.0,162.3091,162.4258,162.2605,162.3285,7930.0
2018-06-07 10:45:00,166.9,167.09,166.69,167.09,8293.0,162.2702,162.4549,162.066,162.4549,8293.0
2018-06-07 10:50:00,167.05,167.05,166.81,166.88,10110.0,162.416,162.416,162.1827,162.2508,10110.0
2018-06-07 10:55:00,166.94,167.3,166.94,167.27,5509.0,162.3091,162.6591,162.3091,162.6299,5509.0
2018-06-07 11:00:00,167.26,167.26,166.96,166.96,3015.0,162.6202,162.6202,162.3285,162.3285,3015.0
2018-06-07 11:05:00,166.97,167.12,166.82,167.12,3800.0,162.3383,162.4841,162.1924,162.4841,3800.0
2018-06-07 11:10:00,167.09,167.59,167.08,167.46,27593.0,162.4549,162.9411,162.4452,162.8147,27593.0
2018-06-07 11:15:00,167.42,167.58,167.28,167.3,11463.0,162.7758,162.9313,162.6397,162.6591,11463.0
2018-06-07 11:20:00,167.31,167.34,167.21,167.23,2500.0,162.6688,162.698,162.5716,162.5911,2500.0
2018-06-07 11:25:00,167.25,167.25,166.86,167.03,4125.0,162.6105,162.6105,162.2313,162.3966,4125.0
2018-06-07 11:30:00,166.99,167.13,166.89,167.0,7300.0,162.3577,162.4938,162.2605,162.3674,7300.0
2018-06-07 11:35:00,167.0,167.04,166.86,167.03,2302.0,162.3674,162.4063,162.2313,162.3966,2302.0
2018-06-07 11:40:00,167.06,167.1,166.84,166.84,2054.0,162.4258,162.4647,162.2119,162.2119,2054.0
2018-06-07 11:45:00,166.84,166.89,166.74,166.75,3700.0,162.2119,162.2605,162.1146,162.1244,3700.0
2018-06-07 11:50:00,166.7,166.74,166.46,166.47,4122.0,162.0758,162.1146,161.8424,161.8521,4122.0
2018-06-07 11:55:00,166.51,166.84,166.49,166.81,5601.0,161.891,162.2119,161.8716,162.1827,5601.0
2018-06-07 12:00:00,166.77,166.94,166.77,166.91,2302.0,162.1438,162.3091,162.1438,162.2799,2302.0
2018-06-07 12:05:00,166.91,166.97,166.79,166.8,2875.0,162.2799,162.3383,162.1633,162.173,2875.0
2018-06-07 12:10:00,166.71,166.77,166.7,166.72,2050.0,162.0855,162.1438,162.0758,162.0952,2050.0
2018-06-07 12:15:00,166.69,166.78,166.63,166.72,4439.0,162.066,162.1535,162.0077,162.0952,4439.0
2018-06-07 12:20:00,166.66,166.81,166.66,166.75,2920.0,162.0369,162.1827,162.0369,162.1244,2920.0
2018-06-07 12:25:00,166.8,166.91,166.66,166.76,5690.0,162.173,162.2799,162.0369,162.1341,5690.0
2018-06-07 12:30:00,166.75,166.77,166.28,166.33,3966.0,162.1244,162.1438,161.6674,161.716,3966.0
2018-06-07 12:35:00,166.32,166.36,166.18,166.22,14252.0,161.7063,161.7452,161.5702,161.6091,14252.0
2018-06-07 12:40:00,166.29,166.48,166.18,166.28,12820.0,161.6771,161.8619,161.5702,161.6674,12820.0
2018-06-07 12:45:00,166.29,166.29,165.91,165.94,3195.0,161.6771,161.6771,161.3077,161.3368,3195.0
2018-06-07 12:50:00,165.92,165.92,165.63,165.7,4200.0,161.3174,161.3174,161.0354,161.1035,4200.0
2018-06-07 12:55:00,165.74,165.74,165.62,165.69,1876.0,161.1424,161.1424,161.0257,161.0938,1876.0
2018-06-07 13:00:00,165.81,165.82,165.74,165.75,2005.0,161.2104,161.2202,161.1424,161.1521,2005.0
2018-06-07 13:05:00,165.74,165.74,165.45,165.46,2825.0,161.1424,161.1424,160.8604,160.8702,2825.0
2018-06-07 13:10:00,165.47,165.53,165.36,165.4,3200.0,160.8799,160.9382,160.7729,160.8118,3200.0
2018-06-07 13:15:00,165.34,165.34,164.98,165.14,5979.0,160.7535,160.7535,160.4035,160.559,5979.0
2018-06-07 13:20:00,165.08,165.22,165.08,165.12,2851.0,160.5007,160.6368,160.5007,160.5396,2851.0
2018-06-07 13:25:00,165.16,165.17,164.91,164.96,4331.0,160.5785,160.5882,160.3354,160.384,4331.0
2018-06-07 13:30:00,164.93,164.93,164.6,164.77,3166.0,160.3549,160.3549,160.034,160.1993,3166.0
2018-06-07 13:35:00,164.79,164.79,164.39,164.39,4625.0,160.2187,160.2187,159.8298,159.8298,4625.0
2018-06-07 13:40:00,164.43,164.56,164.37,164.54,3135.0,159.8687,159.9951,159.8104,159.9757,3135.0
2018-06-07 13:45:00,164.57,164.62,164.39,164.62,6700.0,160.0048,160.0535,159.8298,160.0535,6700.0
2018-06-07 13:50:00,164.55,164.61,164.41,164.53,9511.0,159.9854,160.0437,159.8493,159.9659,9511.0
2018-06-07 13:55:00,164.62,164.7,164.59,164.59,1000.0,160.0535,160.1312,160.0243,160.0243,1000.0
2018-06-07 14:00:00,164.57,164.65,164.39,164.65,12255.0,160.0048,160.0826,159.8298,160.0826,12255.0
2018-06-07 14:05:00,164.58,164.66,164.38,164.52,6371.0,160.0146,160.0923,159.8201,159.9562,6371.0
2018-06-07 14:10:00,164.48,164.83,164.47,164.77,6014.0,159.9173,160.2576,159.9076,160.1993,6014.0
2018-06-07 14:15:00,164.77,164.96,164.69,164.82,4913.0,160.1993,160.384,160.1215,160.2479,4913.0
2018-06-07 14:20:00,164.89,165.21,164.85,165.1,3841.0,160.316,160.6271,160.2771,160.5201,3841.0
2018-06-07 14:25:00,165.13,165.13,164.97,165.02,1600.0,160.5493,160.5493,160.3937,160.4424,1600.0
2018-06-07 14:30:00,165.02,165.09,164.94,165.09,2275.0,160.4424,160.5104,160.3646,160.5104,2275.0
2018-06-07 14:35:00,165.11,165.18,165.05,165.12,2002.0,160.5299,160.5979,160.4715,160.5396,2002.0
2018-06-07 14:40:00,165.06,165.11,164.91,165.0,5131.0,160.4812,160.5299,160.3354,160.4229,5131.0
2018-06-07 14:45:00,165.05,165.13,164.97,165.11,4300.0,160.4715,160.5493,160.3937,160.5299,4300.0
2018-06-07 14:50:00,165.14,165.16,164.95,164.97,4886.0,160.559,160.5785,160.3743,160.3937,4886.0
2018-06-07 14:55:00,164.97,164.97,164.82,164.92,2900.0,160.3937,160.3937,160.2479,160.3451,2900.0
2018-06-07 15:00:00,164.92,165.04,164.87,165.03,6502.0,160.3451,160.4618,160.2965,160.4521,6502.0
2018-06-07 15:05:00,165.06,165.14,164.89,164.92,5390.0,160.4812,160.559,160.316,160.3451,5390.0
2018-06-07 15:10:00,164.9,165.17,164.84,165.17,12746.0,160.3257,160.5882,160.2673,160.5882,12746.0
2018-06-07 15:15:00,165.16,165.29,165.16,165.29,18300.0,160.5785,160.7049,160.5785,160.7049,18300.0
2018-06-07 15:20:00,165.33,165.59,165.33,165.59,6478.0,160.7438,160.9965,160.7438,160.9965,6478.0
2018-06-07 15:25:00,165.59,165.82,165.59,165.7,14044.0,160.9965,161.2202,160.9965,161.1035,14044.0
2018-06-07 15:30:00,165.72,165.82,165.66,165.82,12494.0,161.1229,161.2202,161.0646,161.2202,12494.0
2018-06-07 15:35:00,165.87,166.22,165.86,166.22,12667.0,161.2688,161.6091,161.2591,161.6091,12667.0
2018-06-07 15:40:00,166.22,166.4,166.19,166.22,17830.0,161.6091,161.7841,161.5799,161.6091,17830.0
2018-06-07 15:45:00,166.19,166.2,166.09,166.14,20508.0,161.5799,161.5896,161.4827,161.5313,20508.0
2018-06-07 15:50:00,166.18,166.53,166.13,166.51,29306.0,161.5702,161.9105,161.5216,161.891,29306.0
2018-06-07 15:55:00,166.51,166.53,166.18,166.22,65414.0,161.891,161.9105,161.5702,161.6091,65414.0
2018-06-08 09:30:00,165.53,165.71,165.29,165.59,17227.0,160.9382,161.1132,160.7049,160.9965,17227.0
2018-06-08 09:35:00,165.63,166.09,165.17,165.32,15806.0,161.0354,161.4827,160.5882,160.734,15806.0
2018-06-08 09:40:00,165.32,165.54,165.29,165.41,2150.0,160.734,160.9479,160.7049,160.8215,2150.0
2018-06-08 09:45:00,165.52,165.69,164.96,164.98,5215.0,160.9285,161.0938,160.384,160.4035,5215.0
2018-06-08 09:50:00,164.97,165.47,164.87,165.47,1927.0,160.3937,160.8799,160.2965,160.8799,1927.0
2018-06-08 09:55:00,165.36,166.16,165.36,166.16,2809.0,160.7729,161.5507,160.7729,161.5507,2809.0
2018-06-08 10:00:00,165.98,165.98,165.76,165.76,600.0,161.3757,161.3757,161.1618,161.1618,600.0
2018-06-08 10:05:00,165.92,165.93,165.63,165.63,2814.0,161.3174,161.3271,161.0354,161.0354,2814.0
2018-06-08 10:10:00,165.7,165.8,165.64,165.72,2800.0,161.1035,161.2007,161.0452,161.1229,2800.0
2018-06-08 10:15:00,165.69,165.73,165.49,165.73,1841.0,161.0938,161.1327,160.8993,161.1327,1841.0
2018-06-08 10:20:00,165.83,166.1,165.77,165.96,2694.0,161.2299,161.4924,161.1716,161.3563,2694.0
2018-06-08 10:25:00,165.93,166.22,165.89,166.1,5283.0,161.3271,161.6091,161.2882,161.4924,5283.0
2018-06-08 10:30:00,166.0,166.16,165.89,165.89,4428.0,161.3952,161.5507,161.2882,161.2882,4428.0
2018-06-08 10:35:00,165.62,165.62,165.35,165.45,3600.0,161.0257,161.0257,160.7632,160.8604,3600.0
2018-06-08 10:40:00,165.36,165.5,165.13,165.3,4150.0,160.7729,160.909,160.5493,160.7146,4150.0
2018-06-08 10:45:00,165.27,165.43,165.12,165.42,3832.0,160.6854,160.841,160.5396,160.8313,3832.0
2018-06-08 10:50:00,165.46,165.69,165.42,165.48,4424.0,160.8702,161.0938,160.8313,160.8896,4424.0
2018-06-08 10:55:00,165.56,165.6,165.28,165.28,1947.0,160.9674,161.0063,160.6951,160.6951,1947.0
2018-06-08 11:00:00,165.27,165.34,165.08,165.21,1900.0,160.6854,160.7535,160.5007,160.6271,1900.0
2018-06-08 11:05:00,165.2,165.39,165.1,165.21,4796.0,160.6174,160.8021,160.5201,160.6271,4796.0
2018-06-08 11:10:00,165.21,165.31,165.21,165.28,1008.0,160.6271,160.7243,160.6271,160.6951,1008.0
2018-06-08 11:15:00,165.31,165.35,165.13,165.33,1906.0,160.7243,160.7632,160.5493,160.7438,1906.0
2018-06-08 11:20:00,165.22,165.22,165.09,165.2,1500.0,160.6368,160.6368,160.5104,160.6174,1500.0
2018-06-08 11:25:00,165.15,165.28,165.03,165.18,1400.0,160.5688,160.6951,160.4521,160.5979,1400.0
2018-06-08 11:30:00,165.22,165.26,165.09,165.1,1900.0,160.6368,160.6757,160.5104,160.5201,1900.0
2018-06-08 11:35:00,165.3,165.36,165.26,165.36,800.0,160.7146,160.7729,160.6757,160.7729,800.0
2018-06-08 11:40:00,165.22,165.53,165.22,165.43,6108.0,160.6368,160.9382,160.6368,160.841,6108.0
2018-06-08 11:45:00,165.38,165.38,165.16,165.34,2502.0,160.7924,160.7924,160.5785,160.7535,2502.0
2018-06-08 11:50:00,165.29,165.37,165.09,165.24,3388.0,160.7049,160.7826,160.5104,160.6563,3388.0
2018-06-08 11:55:00,165.33,165.55,165.33,165.39,2504.0,160.7438,160.9577,160.7438,160.8021,2504.0
2018-06-08 12:00:00,165.49,165.62,165.46,165.58,1237.0,160.8993,161.0257,160.8702,160.9868,1237.0
2018-06-08 12:05:00,165.58,165.58,165.44,165.56,1400.0,160.9868,160.9868,160.8507,160.9674,1400.0
2018-06-08 12:10:00,165.63,165.69,165.54,165.69,1300.0,161.0354,161.0938,160.9479,161.0938,1300.0
2018-06-08 12:15:00,165.7,165.8,165.68,165.69,1500.0,161.1035,161.2007,161.084,161.0938,1500.0
2018-06-08 12:20:00,165.61,165.75,165.6,165.65,2864.0,161.016,161.1521,161.0063,161.0549,2864.0
2018-06-08 12:25:00,165.52,165.68,165.5,165.68,1450.0,160.9285,161.084,160.909,161.084,1450.0
2018-06-08 12:30:00,165.71,165.96,165.7,165.96,2682.0,161.1132,161.3563,161.1035,161.3563,2682.0
2018-06-08 12:35:00,165.95,165.96,165.78,165.84,2463.0,161.3466,161.3563,161.1813,161.2396,2463.0
2018-06-08 12:40:00,165.91,165.99,165.83,165.99,3828.0,161.3077,161.3854,161.2299,161.3854,3828.0
2018-06-08 12:45:00,165.95,165.97,165.85,165.86,1217.0,161.3466,161.366,161.2493,161.2591,1217.0
2018-06-08 12:50:00,165.9,165.95,165.76,165.81,4216.0,161.2979,161.3466,161.1618,161.2104,4216.0
2018-06-08 12:55:00,165.78,165.96,165.77,165.84,3402.0,161.1813,161.3563,161.1716,161.2396,3402.0
2018-06-08 13:00:00,165.89,165.93,165.77,165.84,4809.0,161.2882,161.3271,161.1716,161.2396,4809.0
2018-06-08 13:05:00,165.88,165.9,165.83,165.88,1500.0,161.2785,161.2979,161.2299,161.2785,1500.0
2018-06-08 13:10:00,165.9,165.97,165.89,165.89,1000.0,161.2979,161.366,161.2882,161.2882,1000.0
2018-06-08 13:15:00,165.87,166.0,165.85,165.85,6291.0,161.2688,161.3952,161.2493,161.2493,6291.0
2018-06-08 13:20:00,165.92,165.92,165.82,165.83,500.0,161.3174,161.3174,161.2202,161.2299,500.0
2018-06-08 13:25:00,165.85,165.9,165.79,165.81,7569.0,161.2493,161.2979,161.191,161.2104,7569.0
2018-06-08 13:30:00,165.97,166.16,165.93,166.11,2212.0,161.366,161.5507,161.3271,161.5021,2212.0
2018-06-08 13:35:00,166.11,166.11,165.83,165.84,11942.0,161.5021,161.5021,161.2299,161.2396,11942.0
2018-06-08 13:40:00,165.92,165.94,165.83,165.89,1499.0,161.3174,161.3368,161.2299,161.2882,1499.0
2018-06-08 13:45:00,165.97,166.04,165.88,165.89,2800.0,161.366,161.4341,161.2785,161.2882,2800.0
2018-06-08 13:50:00,165.87,165.87,165.59,165.79,3293.0,161.2688,161.2688,160.9965,161.191,3293.0
2018-06-08 13:55:00,165.73,165.8,165.73,165.8,1500.0,161.1327,161.2007,161.1327,161.2007,1500.0
2018-06-08 14:00:00,165.9,165.9,165.85,165.88,1200.0,161.2979,161.2979,161.2493,161.2785,1200.0
2018-06-08 14:05:00,165.81,165.95,165.81,165.95,2100.0,161.2104,161.3466,161.2104,161.3466,2100.0
2018-06-08 14:10:00,165.95,166.12,165.92,166.02,1200.0,161.3466,161.5118,161.3174,161.4146,1200.0
2018-06-08 14:15:00,166.0,166.14,166.0,166.0,2762.0,161.3952,161.5313,161.3952,161.3952,2762.0
2018-06-08 14:20:00,166.0,166.08,165.95,166.08,1627.0,161.3952,161.473,161.3466,161.473,1627.0
2018-06-08 14:25:00,166.08,166.08,165.9,165.97,1573.0,161.473,161.473,161.2979,161.366,1573.0
2018-06-08 14:30:00,165.98,166.03,165.94,166.03,1683.0,161.3757,161.4243,161.3368,161.4243,1683.0
2018-06-08 14:35:00,166.06,166.12,166.01,166.1,2700.0,161.4535,161.5118,161.4049,161.4924,2700.0
2018-06-08 14:40:00,166.1,166.26,166.03,166.24,16094.0,161.4924,161.648,161.4243,161.6285,16094.0
2018-06-08 14:45:00,166.24,166.25,166.12,166.2,1720.0,161.6285,161.6382,161.5118,161.5896,1720.0
2018-06-08 14:50:00,166.2,166.29,166.19,166.2,1936.0,161.5896,161.6771,161.5799,161.5896,1936.0
2018-06-08 14:55:00,166.21,166.27,166.2,166.2,1690.0,161.5993,161.6577,161.5896,161.5896,1690.0
2018-06-08 15:00:00,166.22,166.26,166.16,166.19,2100.0,161.6091,161.648,161.5507,161.5799,2100.0
2018-06-08 15:05:00,166.22,166.27,166.14,166.16,4320.0,161.6091,161.6577,161.5313,161.5507,4320.0
2018-06-08 15:10:00,166.16,166.37,166.16,166.36,3250.0,161.5507,161.7549,161.5507,161.7452,3250.0
2018-06-08 15:15:00,166.33,166.34,166.19,166.19,4307.0,161.716,161.7257,161.5799,161.5799,4307.0
2018-06-08 15:20:00,166.21,166.45,166.2,166.33,3741.0,161.5993,161.8327,161.5896,161.716,3741.0
2018-06-08 15:25:00,166.38,166.55,166.3,166.55,2846.0,161.7646,161.9299,161.6868,161.9299,2846.0
2018-06-08 15:30:00,166.53,166.63,166.45,166.5,5571.0,161.9105,162.0077,161.8327,161.8813,5571.0
2018-06-08 15:35:00,166.44,166.59,166.37,166.56,8100.0,161.823,161.9688,161.7549,161.9396,8100.0
2018-06-08 15:40:00,166.6,166.66,166.57,166.62,8191.0,161.9785,162.0369,161.9494,161.998,8191.0
2018-06-08 15:45:00,166.63,166.73,166.6,166.7,8096.0,162.0077,162.1049,161.9785,162.0758,8096.0
2018-06-08 15:50:00,166.76,166.89,166.76,166.86,10630.0,162.1341,162.2605,162.1341,162.2313,10630.0
2018-06-08 15:55:00,166.86,166.89,166.76,166.78,46296.0,162.2313,162.2605,162.1341,162.1535,46296.0
2018-06-11 09:30:00,166.55,166.92,166.07,166.73,13685.0,161.9299,162.2897,161.4632,162.1049,13685.0
2018-06-11 09:35:00,166.53,166.89,166.48,166.73,13628.0,161.9105,162.2605,161.8619,162.1049,13628.0
2018-06-11 09:40:00,166.73,167.08,166.65,167.08,2569.0,162.1049,162.4452,162.0271,162.4452,2569.0
2018-06-11 09:45:00,167.03,167.03,166.67,166.7,4637.0,162.3966,162.3966,162.0466,162.0758,4637.0
2018-06-11 09:50:00,166.78,166.79,166.66,166.71,2100.0,162.1535,162.1633,162.0369,162.0855,2100.0
2018-06-11 09:55:00,166.61,166.79,166.31,166.41,10025.0,161.9882,162.1633,161.6966,161.7938,10025.0
2018-06-11 10:00:00,166.46,167.07,166.46,166.88,5196.0,161.8424,162.4355,161.8424,162.2508,5196.0
2018-06-11 10:05:00,166.84,167.38,166.83,167.27,7047.0,162.2119,162.7369,162.2021,162.6299,7047.0
2018-06-11 10:10:00,167.29,167.66,167.29,167.61,15956.0,162.6494,163.0091,162.6494,162.9605,15956.0
2018-06-11 10:15:00,167.62,167.85,167.5,167.68,10860.0,162.9702,163.1939,162.8536,163.0286,10860.0
2018-06-11 10:20:00,167.7,167.7,167.46,167.51,7566.0,163.048,163.048,162.8147,162.8633,7566.0
2018-06-11 10:25:00,167.65,167.92,167.49,167.83,8203.0,162.9994,163.2619,162.8438,163.1744,8203.0
2018-06-11 10:30:00,167.75,167.91,167.64,167.84,4872.0,163.0966,163.2522,162.9897,163.1841,4872.0
2018-06-11 10:35:00,167.67,167.79,167.4,167.4,2919.0,163.0188,163.1355,162.7563,162.7563,2919.0
2018-06-11 10:40:00,167.33,167.35,167.13,167.21,6049.0,162.6883,162.7077,162.4938,162.5716,6049.0
2018-06-11 10:45:00,167.29,167.29,167.19,167.21,3144.0,162.6494,162.6494,162.5522,162.5716,3144.0
2018-06-11 10:50:00,167.14,167.14,166.95,166.95,2665.0,162.5035,162.5035,162.3188,162.3188,2665.0
2018-06-11 10:55:00,166.98,167.01,166.72,166.72,1900.0,162.348,162.3772,162.0952,162.0952,1900.0
2018-06-11 11:00:00,166.69,166.7,166.43,166.47,3660.0,162.066,162.0758,161.8132,161.8521,3660.0
2018-06-11 11:05:00,166.46,166.61,166.24,166.61,6340.0,161.8424,161.9882,161.6285,161.9882,6340.0
2018-06-11 11:10:00,166.64,166.89,166.56,166.82,4246.0,162.0174,162.2605,161.9396,162.1924,4246.0
2018-06-11 11:15:00,166.86,167.13,166.78,167.04,12991.0,162.2313,162.4938,162.1535,162.4063,12991.0
2018-06-11 11:20:00,167.02,167.08,166.95,167.0,2492.0,162.3869,162.4452,162.3188,162.3674,2492.0
2018-06-11 11:25:00,167.02,167.09,166.95,167.09,2801.0,162.3869,162.4549,162.3188,162.4549,2801.0
2018-06-11 11:30:00,167.09,167.29,167.04,167.28,5430.0,162.4549,162.6494,162.4063,162.6397,5430.0
2018-06-11 11:35:00,167.34,167.53,167.27,167.37,4647.0,162.698,162.8827,162.6299,162.7272,4647.0
2018-06-11 11:40:00,167.48,167.78,167.48,167.7,3947.0,162.8341,163.1258,162.8341,163.048,3947.0
2018-06-11 11:45:00,167.64,167.64,167.42,167.47,700.0,162.9897,162.9897,162.7758,162.8244,700.0
2018-06-11 11:50:00,167.49,167.68,167.44,167.62,2450.0,162.8438,163.0286,162.7952,162.9702,2450.0
2018-06-11 11:55:00,167.61,167.75,167.56,167.69,3320.0,162.9605,163.0966,162.9119,163.0383,3320.0
2018-06-11 12:00:00,167.7,167.72,167.45,167.53,2302.0,163.048,163.0675,162.8049,162.8827,2302.0
2018-06-11 12:05:00,167.54,167.8,167.54,167.8,2564.0,162.8925,163.1452,162.8925,163.1452,2564.0
2018-06-11 12:10:00,167.79,168.07,167.79,168.03,4823.0,163.1355,163.4077,163.1355,163.3689,4823.0
2018-06-11 12:15:00,168.03,168.23,168.03,168.14,5907.0,163.3689,163.5633,163.3689,163.4758,5907.0
2018-06-11 12:20:00,168.23,168.25,168.14,168.25,3388.0,163.5633,163.5828,163.4758,163.5828,3388.0
2018-06-11 12:25:00,168.25,168.39,168.25,168.39,1638.0,163.5828,163.7189,163.5828,163.7189,1638.0
2018-06-11 12:30:00,168.44,168.49,168.34,168.46,4214.0,163.7675,163.8161,163.6703,163.7869,4214.0
2018-06-11 12:35:00,168.41,168.42,168.31,168.39,1762.0,163.7383,163.748,163.6411,163.7189,1762.0
2018-06-11 12:40:00,168.32,168.41,168.1,168.19,4556.0,163.6508,163.7383,163.4369,163.5244,4556.0
2018-06-11 12:45:00,168.13,168.16,168.06,168.09,1505.0,163.4661,163.4953,163.398,163.4272,1505.0
2018-06-11 12:50:00,168.26,168.44,168.21,168.44,2581.0,163.5925,163.7675,163.5439,163.7675,2581.0
2018-06-11 12:55:00,168.32,168.42,168.31,168.42,3598.0,163.6508,163.748,163.6411,163.748,3598.0
2018-06-11 13:00:00,168.33,168.4,168.25,168.34,2818.0,163.6605,163.7286,163.5828,163.6703,2818.0
2018-06-11 13:05:00,168.25,168.35,168.04,168.34,3872.0,163.5828,163.68,163.3786,163.6703,3872.0
2018-06-11 13:10:00,168.41,168.44,168.25,168.26,2612.0,163.7383,163.7675,163.5828,163.5925,2612.0
2018-06-11 13:15:00,168.33,168.36,168.26,168.29,900.0,163.6605,163.6897,163.5925,163.6216,900.0
2018-06-11 13:20:00,168.3,168.32,168.21,168.27,2032.0,163.6314,163.6508,163.5439,163.6022,2032.0
2018-06-11 13:25:00,168.23,168.31,168.22,168.22,3467.0,163.5633,163.6411,163.5536,163.5536,3467.0
2018-06-11 13:30:00,168.2,168.23,168.13,168.21,10204.0,163.5341,163.5633,163.4661,163.5439,10204.0
2018-06-11 13:35:00,168.25,168.33,168.24,168.33,1428.0,163.5828,163.6605,163.573,163.6605,1428.0
2018-06-11 13:40:00,168.34,168.34,168.25,168.29,1102.0,163.6703,163.6703,163.5828,163.6216,1102.0
2018-06-11 13:45:00,168.27,168.4,168.27,168.37,744.0,163.6022,163.7286,163.6022,163.6994,744.0
2018-06-11 13:50:00,168.31,168.31,168.07,168.08,1906.0,163.6411,163.6411,163.4077,163.4175,1906.0
2018-06-11 13:55:00,168.09,168.2,168.08,168.17,1700.0,163.4272,163.5341,163.4175,163.505,1700.0
2018-06-11 14:00:00,168.22,168.24,168.15,168.15,527.0,163.5536,163.573,163.4855,163.4855,527.0
2018-06-11 14:05:00,168.14,168.18,168.0,168.0,2101.0,163.4758,163.5147,163.3397,163.3397,2101.0
2018-06-11 14:10:00,168.04,168.06,167.92,167.98,1761.0,163.3786,163.398,163.2619,163.3202,1761.0
2018-06-11 14:15:00,167.96,167.96,167.86,167.92,597.0,163.3008,163.3008,163.2036,163.2619,597.0
2018-06-11 14:20:00,167.87,167.97,167.87,167.97,1740.0,163.2133,163.3105,163.2133,163.3105,1740.0
2018-06-11 14:25:00,168.01,168.04,168.01,168.03,700.0,163.3494,163.3786,163.3494,163.3689,700.0
2018-06-11 14:30:00,167.98,168.05,167.89,167.99,7417.0,163.3202,163.3883,163.2327,163.33,7417.0
2018-06-11 14:35:00,167.93,168.05,167.86,168.05,2582.0,163.2716,163.3883,163.2036,163.3883,2582.0
2018-06-11 14:40:00,167.99,167.99,167.78,167.81,2302.0,163.33,163.33,163.1258,163.155,2302.0
2018-06-11 14:45:00,167.79,167.93,167.75,167.93,2048.0,163.1355,163.2716,163.0966,163.2716,2048.0
2018-06-11 14:50:00,167.99,168.04,167.99,168.04,1700.0,163.33,163.3786,163.33,163.3786,1700.0
2018-06-11 14:55:00,168.1,168.35,168.1,168.34,2991.0,163.4369,163.68,163.4369,163.6703,2991.0
2018-06-11 15:00:00,168.38,168.45,168.38,168.45,2710.0,163.7092,163.7772,163.7092,163.7772,2710.0
2018-06-11 15:05:00,168.43,168.44,168.1,168.25,8751.0,163.7578,163.7675,163.4369,163.5828,8751.0
2018-06-11 15:10:00,168.29,168.39,168.29,168.37,1449.0,163.6216,163.7189,163.6216,163.6994,1449.0
2018-06-11 15:15:00,168.37,168.66,168.37,168.65,8046.0,163.6994,163.9814,163.6994,163.9717,8046.0
2018-06-11 15:20:00,168.65,168.69,168.6,168.62,7597.0,163.9717,164.0106,163.923,163.9425,7597.0
2018-06-11 15:25:00,168.61,168.8,168.57,168.78,8224.0,163.9328,164.1175,163.8939,164.0981,8224.0
2018-06-11 15:30:00,168.77,168.79,168.67,168.73,9944.0,164.0883,164.1078,163.9911,164.0494,9944.0
2018-06-11 15:35:00,168.71,168.72,168.62,168.72,5822.0,164.03,164.0397,163.9425,164.0397,5822.0
2018-06-11 15:40:00,168.74,168.74,168.56,168.57,7808.0,164.0592,164.0592,163.8842,163.8939,7808.0
2018-06-11 15:45:00,168.56,168.68,168.51,168.68,9005.0,163.8842,164.0008,163.8355,164.0008,9005.0
2018-06-11 15:50:00,168.67,168.67,168.3,168.3,15779.0,163.9911,163.9911,163.6314,163.6314,15779.0
2018-06-11 15:55:00,168.26,168.35,167.84,167.93,42618.0,163.5925,163.68,163.1841,163.2716,42618.0
2018-06-12 09:30:00,168.4,168.84,168.17,168.49,11679.0,163.7286,164.1564,163.505,163.8161,11679.0
2018-06-12 09:35:00,168.6,168.94,168.49,168.94,6896.0,163.923,164.2536,163.8161,164.2536,6896.0
2018-06-12 09:40:00,168.94,169.0,168.28,168.44,6031.0,164.2536,164.312,163.6119,163.7675,6031.0
2018-06-12 09:45:00,168.58,168.98,168.5,168.86,14048.0,163.9036,164.2925,163.8258,164.1758,14048.0
2018-06-12 09:50:00,168.95,169.59,168.89,169.34,15484.0,164.2633,164.8856,164.205,164.6425,15484.0
2018-06-12 09:55:00,169.46,169.56,168.62,168.71,14671.0,164.7592,164.8564,163.9425,164.03,14671.0
2018-06-12 10:00:00,168.71,168.86,168.53,168.86,6714.0,164.03,164.1758,163.855,164.1758,6714.0
2018-06-12 10:05:00,169.01,169.12,168.69,168.69,5766.0,164.3217,164.4286,164.0106,164.0106,5766.0
2018-06-12 10:10:00,168.68,168.95,168.62,168.81,5357.0,164.0008,164.2633,163.9425,164.1272,5357.0
2018-06-12 10:15:00,168.87,168.96,168.77,168.8,3500.0,164.1856,164.2731,164.0883,164.1175,3500.0
2018-06-12 10:20:00,168.78,168.79,168.6,168.61,4600.0,164.0981,164.1078,163.923,163.9328,4600.0
2018-06-12 10:25:00,168.55,169.05,168.19,169.02,9764.0,163.8744,164.3606,163.5244,164.3314,9764.0
2018-06-12 10:30:00,168.97,169.01,168.69,168.86,4030.0,164.2828,164.3217,164.0106,164.1758,4030.0
2018-06-12 10:35:00,168.77,168.89,168.61,168.86,3300.0,164.0883,164.205,163.9328,164.1758,3300.0
2018-06-12 10:40:00,168.79,169.05,168.74,168.97,6072.0,164.1078,164.3606,164.0592,164.2828,6072.0
2018-06-12 10:45:00,168.97,169.79,168.95,169.59,9194.0,164.2828,165.08,164.2633,164.8856,9194.0
2018-06-12 10:50:00,169.51,169.91,169.46,169.78,6106.0,164.8078,165.1967,164.7592,165.0703,6106.0
2018-06-12 10:55:00,169.74,169.82,169.72,169.73,3199.0,165.0314,165.1092,165.012,165.0217,3199.0
2018-06-12 11:00:00,169.8,170.08,169.8,169.95,18664.0,165.0898,165.362,165.0898,165.2356,18664.0
2018-06-12 11:05:00,169.84,169.85,169.61,169.68,4875.0,165.1286,165.1384,164.905,164.9731,4875.0
2018-06-12 11:10:00,169.63,169.76,169.53,169.58,15009.0,164.9245,165.0509,164.8272,164.8759,15009.0
2018-06-12 11:15:00,169.63,169.79,169.49,169.64,14602.0,164.9245,165.08,164.7884,164.9342,14602.0
2018-06-12 11:20:00,169.67,169.86,169.67,169.81,4498.0,164.9634,165.1481,164.9634,165.0995,4498.0
2018-06-12 11:25:00,169.81,170.17,169.8,170.07,17957.0,165.0995,165.4495,165.0898,165.3523,17957.0
2018-06-12 11:30:00,170.08,170.33,170.05,170.27,14996.0,165.362,165.6051,165.3328,165.5467,14996.0
2018-06-12 11:35:00,170.22,170.49,170.16,170.38,10057.0,165.4981,165.7606,165.4398,165.6537,10057.0
2018-06-12 11:40:00,170.38,171.38,170.38,171.33,25698.0,165.6537,166.6259,165.6537,166.5773,25698.0
2018-06-12 11:45:00,171.38,171.67,171.33,171.64,14789.0,166.6259,166.9079,166.5773,166.8787,14789.0
2018-06-12 11:50:00,171.65,171.96,171.64,171.92,11155.0,166.8884,167.1898,166.8787,167.151,11155.0
2018-06-12 11:55:00,171.94,172.0,171.89,172.0,6513.0,167.1704,167.2287,167.1218,167.2287,6513.0
2018-06-12 12:00:00,172.0,172.57,172.0,172.19,24217.0,167.2287,167.7829,167.2287,167.4135,24217.0
2018-06-12 12:05:00,172.16,172.22,172.03,172.06,6877.0,167.3843,167.4426,167.2579,167.2871,6877.0
2018-06-12 12:10:00,172.07,172.07,171.73,171.78,6017.0,167.2968,167.2968,166.9662,167.0148,6017.0
2018-06-12 12:15:00,171.72,171.76,171.66,171.74,9152.0,166.9565,166.9954,166.8982,166.9759,9152.0
2018-06-12 12:20:00,171.71,171.8,171.54,171.56,7883.0,166.9468,167.0343,166.7815,166.8009,7883.0
2018-06-12 12:25:00,171.57,171.58,171.32,171.47,7162.0,166.8107,166.8204,166.5676,166.7134,7162.0
2018-06-12 12:30:00,171.42,171.42,171.05,171.05,4544.0,166.6648,166.6648,166.3051,166.3051,4544.0
2018-06-12 12:35:00,171.12,171.12,170.95,170.95,3590.0,166.3731,166.3731,166.2079,166.2079,3590.0
2018-06-12 12:40:00,170.94,171.23,170.93,171.23,4069.0,166.1981,166.4801,166.1884,166.4801,4069.0
2018-06-12 12:45:00,171.15,171.23,171.15,171.22,5273.0,166.4023,166.4801,166.4023,166.4704,5273.0
2018-06-12 12:50:00,171.17,171.37,171.0,171.0,4800.0,166.4218,166.6162,166.2565,166.2565,4800.0
2018-06-12 12:55:00,170.98,170.98,170.65,170.7,11944.0,166.237,166.237,165.9162,165.9648,11944.0
2018-06-12 13:00:00,170.68,170.88,170.62,170.87,4892.0,165.9453,166.1398,165.887,166.1301,4892.0
2018-06-12 13:05:00,170.81,170.9,170.74,170.79,3400.0,166.0717,166.1592,166.0037,166.0523,3400.0
2018-06-12 13:10:00,170.79,170.79,170.64,170.64,2046.0,166.0523,166.0523,165.9065,165.9065,2046.0
2018-06-12 13:15:00,170.68,170.72,170.32,170.38,3354.0,165.9453,165.9842,165.5953,165.6537,3354.0
2018-06-12 13:20:00,170.4,170.4,170.22,170.39,2793.0,165.6731,165.6731,165.4981,165.6634,2793.0
2018-06-12 13:25:00,170.34,170.48,170.3,170.36,2711.0,165.6148,165.7509,165.5759,165.6342,2711.0
2018-06-12 13:30:00,170.3,170.33,170.23,170.33,3283.0,165.5759,165.6051,165.5078,165.6051,3283.0
2018-06-12 13:35:00,170.34,170.39,170.21,170.25,4203.0,165.6148,165.6634,165.4884,165.5273,4203.0
2018-06-12 13:40:00,170.19,170.19,170.1,170.1,1000.0,165.4689,165.4689,165.3814,165.3814,1000.0
2018-06-12 13:45:00,170.13,170.18,170.08,170.16,2121.0,165.4106,165.4592,165.362,165.4398,2121.0
2018-06-12 13:50:00,170.17,170.17,169.92,169.94,5302.0,165.4495,165.4495,165.2064,165.2259,5302.0
2018-06-12 13:55:00,169.94,170.28,169.93,170.26,10308.0,165.2259,165.5564,165.2162,165.537,10308.0
2018-06-12 14:00:00,170.3,170.3,170.15,170.2,5375.0,165.5759,165.5759,165.4301,165.4787,5375.0
2018-06-12 14:05:00,170.22,170.25,169.93,169.98,5733.0,165.4981,165.5273,165.2162,165.2648,5733.0
2018-06-12 14:10:00,169.92,169.97,169.58,169.7,7992.0,165.2064,165.255,164.8759,164.9925,7992.0
2018-06-12 14:15:00,169.7,169.79,169.67,169.74,9169.0,164.9925,165.08,164.9634,165.0314,9169.0
2018-06-12 14:20:00,169.76,169.81,169.53,169.63,8429.0,165.0509,165.0995,164.8272,164.9245,8429.0
2018-06-12 14:25:00,169.64,169.65,168.9,168.9,10285.0,164.9342,164.9439,164.2147,164.2147,10285.0
2018-06-12 14:30:00,168.9,169.09,168.81,169.0,8870.0,164.2147,164.3995,164.1272,164.312,8870.0
2018-06-12 14:35:00,169.03,169.03,168.88,168.95,8159.0,164.3411,164.3411,164.1953,164.2633,8159.0
2018-06-12 14:40:00,168.9,168.92,168.71,168.92,4021.0,164.2147,164.2342,164.03,164.2342,4021.0
2018-06-12 14:45:00,168.96,169.0,168.73,168.99,5513.0,164.2731,164.312,164.0494,164.3022,5513.0
2018-06-12 14:50:00,168.97,168.98,168.82,168.91,5302.0,164.2828,164.2925,164.1369,164.2244,5302.0
2018-06-12 14:55:00,168.9,168.93,168.58,168.59,11693.0,164.2147,164.2439,163.9036,163.9133,11693.0
2018-06-12 15:00:00,168.58,168.95,168.43,168.88,7148.0,163.9036,164.2633,163.7578,164.1953,7148.0
2018-06-12 15:05:00,168.93,169.28,168.93,169.22,6799.0,164.2439,164.5842,164.2439,164.5258,6799.0
2018-06-12 15:10:00,169.29,169.35,169.26,169.35,5478.0,164.5939,164.6522,164.5647,164.6522,5478.0
2018-06-12 15:15:00,169.39,169.69,169.39,169.69,11571.0,164.6911,164.9828,164.6911,164.9828,11571.0
2018-06-12 15:20:00,169.73,169.85,169.72,169.77,8192.0,165.0217,165.1384,165.012,165.0606,8192.0
2018-06-12 15:25:00,169.77,169.95,169.74,169.93,6398.0,165.0606,165.2356,165.0314,165.2162,6398.0
2018-06-12 15:30:00,169.93,169.97,169.72,169.72,10037.0,165.2162,165.255,165.012,165.012,10037.0
2018-06-12 15:35:00,169.71,169.86,169.66,169.75,13331.0,165.0023,165.1481,164.9536,165.0411,13331.0
2018-06-12 15:40:00,169.77,169.9,169.75,169.77,16860.0,165.0606,165.187,165.0411,165.0606,16860.0
2018-06-12 15:45:00,169.78,169.83,169.73,169.74,9930.0,165.0703,165.1189,165.0217,165.0314,9930.0
2018-06-12 15:50:00,169.75,169.96,169.75,169.89,21746.0,165.0411,165.2453,165.0411,165.1773,21746.0
2018-06-12 15:55:00,169.86,169.95,169.77,169.78,35777.0,165.1481,165.2356,165.0606,165.0703,35777.0
2018-06-13 09:30:00,169.77,169.81,168.87,168.88,7220.0,165.0606,165.0995,164.1856,164.1953,7220.0
2018-06-13 09:35:00,168.81,168.9,168.33,168.76,6942.0,164.1272,164.2147,163.6605,164.0786,6942.0
2018-06-13 09:40:00,168.74,168.88,168.58,168.61,2575.0,164.0592,164.1953,163.9036,163.9328,2575.0
2018-06-13 09:45:00,168.66,168.66,168.17,168.55,9514.0,163.9814,163.9814,163.505,163.8744,9514.0
2018-06-13 09:50:00,168.39,168.68,168.11,168.49,8201.0,163.7189,164.0008,163.4466,163.8161,8201.0
2018-06-13 09:55:00,168.45,168.67,167.92,167.92,17746.0,163.7772,163.9911,163.2619,163.2619,17746.0
2018-06-13 10:00:00,168.05,168.06,167.71,167.86,4915.0,163.3883,163.398,163.0577,163.2036,4915.0
2018-06-13 10:05:00,167.78,168.19,167.77,168.09,2697.0,163.1258,163.5244,163.1161,163.4272,2697.0
2018-06-13 10:10:00,168.1,168.24,168.08,168.16,2854.0,163.4369,163.573,163.4175,163.4953,2854.0
2018-06-13 10:15:00,168.06,168.19,168.03,168.19,3750.0,163.398,163.5244,163.3689,163.5244,3750.0
2018-06-13 10:20:00,168.12,168.16,167.95,168.15,4150.0,163.4564,163.4953,163.2911,163.4855,4150.0
2018-06-13 10:25:00,167.98,168.01,167.71,167.73,5072.0,163.3202,163.3494,163.0577,163.0772,5072.0
2018-06-13 10:30:00,167.73,168.2,167.73,168.2,3900.0,163.0772,163.5341,163.0772,163.5341,3900.0
2018-06-13 10:35:00,168.24,168.24,167.86,167.86,2020.0,163.573,163.573,163.2036,163.2036,2020.0
2018-06-13 10:40:00,167.82,168.23,167.7,168.23,13559.0,163.1647,163.5633,163.048,163.5633,13559.0
2018-06-13 10:45:00,168.23,168.25,168.1,168.1,2925.0,163.5633,163.5828,163.4369,163.4369,2925.0
2018-06-13 10:50:00,168.13,168.25,168.03,168.25,2200.0,163.4661,163.5828,163.3689,163.5828,2200.0
2018-06-13 10:55:00,168.2,168.21,167.93,167.95,5294.0,163.5341,163.5439,163.2716,163.2911,5294.0
2018-06-13 11:00:00,168.01,168.36,168.01,168.36,1351.0,163.3494,163.6897,163.3494,163.6897,1351.0
2018-06-13 11:05:00,168.25,168.45,168.12,168.45,3893.0,163.5828,163.7772,163.4564,163.7772,3893.0
2018-06-13 11:10:00,168.47,168.51,168.42,168.51,1220.0,163.7967,163.8355,163.748,163.8355,1220.0
2018-06-13 11:15:00,168.45,168.68,168.38,168.64,2030.0,163.7772,164.0008,163.7092,163.9619,2030.0
2018-06-13 11:20:00,168.65,168.96,168.65,168.78,3700.0,163.9717,164.2731,163.9717,164.0981,3700.0
2018-06-13 11:25:00,168.64,168.87,168.5,168.68,4850.0,163.9619,164.1856,163.8258,164.0008,4850.0
2018-06-13 11:30:00,168.76,168.89,168.72,168.81,2700.0,164.0786,164.205,164.0397,164.1272,2700.0
2018-06-13 11:35:00,168.64,168.7,168.55,168.7,3100.0,163.9619,164.0203,163.8744,164.0203,3100.0
2018-06-13 11:40:00,168.59,168.71,168.53,168.71,2660.0,163.9133,164.03,163.855,164.03,2660.0
2018-06-13 11:45:00,168.68,168.8,168.67,168.71,2400.0,164.0008,164.1175,163.9911,164.03,2400.0
2018-06-13 11:50:00,168.76,168.85,168.74,168.84,2800.0,164.0786,164.1661,164.0592,164.1564,2800.0
2018-06-13 11:55:00,168.86,168.86,168.66,168.71,2364.0,164.1758,164.1758,163.9814,164.03,2364.0
2018-06-13 12:00:00,168.69,168.73,168.28,168.38,4598.0,164.0106,164.0494,163.6119,163.7092,4598.0
2018-06-13 12:05:00,168.31,168.43,168.31,168.43,5651.0,163.6411,163.7578,163.6411,163.7578,5651.0
2018-06-13 12:10:00,168.41,168.45,168.17,168.18,2879.0,163.7383,163.7772,163.505,163.5147,2879.0
2018-06-13 12:15:00,168.26,168.42,168.21,168.21,7015.0,163.5925,163.748,163.5439,163.5439,7015.0
2018-06-13 12:20:00,168.29,168.29,168.21,168.26,2100.0,163.6216,163.6216,163.5439,163.5925,2100.0
2018-06-13 12:25:00,168.25,168.25,168.16,168.19,3247.0,163.5828,163.5828,163.4953,163.5244,3247.0
2018-06-13 12:30:00,168.18,168.21,167.97,168.09,5638.0,163.5147,163.5439,163.3105,163.4272,5638.0
2018-06-13 12:35:00,168.05,168.21,168.05,168.12,2240.0,163.3883,163.5439,163.3883,163.4564,2240.0
2018-06-13 12:40:00,168.11,168.14,168.11,168.11,1000.0,163.4466,163.4758,163.4466,163.4466,1000.0
2018-06-13 12:45:00,168.2,168.2,167.95,168.05,1712.0,163.5341,163.5341,163.2911,163.3883,1712.0
2018-06-13 12:50:00,168.06,168.06,167.79,167.79,2988.0,163.398,163.398,163.1355,163.1355,2988.0
2018-06-13 12:55:00,167.78,167.96,167.65,167.84,2810.0,163.1258,163.3008,162.9994,163.1841,2810.0
2018-06-13 13:00:00,167.76,167.92,167.69,167.83,5330.0,163.1063,163.2619,163.0383,163.1744,5330.0
2018-06-13 13:05:00,167.8,167.86,167.8,167.8,3003.0,163.1452,163.2036,163.1452,163.1452,3003.0
2018-06-13 13:10:00,167.82,167.98,167.82,167.98,2412.0,163.1647,163.3202,163.1647,163.3202,2412.0
2018-06-13 13:15:00,167.97,167.97,167.84,167.95,1850.0,163.3105,163.3105,163.1841,163.2911,1850.0
2018-06-13 13:20:00,167.97,168.02,167.92,167.94,1200.0,163.3105,163.3591,163.2619,163.2814,1200.0
2018-06-13 13:25:00,167.85,167.85,167.81,167.82,1534.0,163.1939,163.1939,163.155,163.1647,1534.0
2018-06-13 13:30:00,167.74,167.88,167.74,167.84,3500.0,163.0869,163.223,163.0869,163.1841,3500.0
2018-06-13 13:35:00,167.82,167.89,167.74,167.83,5199.0,163.1647,163.2327,163.0869,163.1744,5199.0
2018-06-13 13:40:00,167.85,168.03,167.84,168.02,7714.0,163.1939,163.3689,163.1841,163.3591,7714.0
2018-06-13 13:45:00,168.04,168.21,168.0,168.21,1699.0,163.3786,163.5439,163.3397,163.5439,1699.0
2018-06-13 13:50:00,168.19,168.4,168.19,168.39,1700.0,163.5244,163.7286,163.5244,163.7189,1700.0
2018-06-13 13:55:00,168.35,168.38,168.29,168.34,1800.0,163.68,163.7092,163.6216,163.6703,1800.0
2018-06-13 14:00:00,168.18,168.31,167.61,167.61,5743.0,163.5147,163.6411,162.9605,162.9605,5743.0
2018-06-13 14:05:00,167.6,167.8,167.45,167.74,7844.0,162.9508,163.1452,162.8049,163.0869,7844.0
2018-06-13 14:10:00,167.67,168.07,167.67,167.87,5380.0,163.0188,163.4077,163.0188,163.2133,5380.0
2018-06-13 14:15:00,167.89,168.04,167.69,167.69,5900.0,163.2327,163.3786,163.0383,163.0383,5900.0
2018-06-13 14:20:00,167.78,167.78,167.43,167.53,2400.0,163.1258,163.1258,162.7855,162.8827,2400.0
2018-06-13 14:25:00,167.32,167.56,167.11,167.31,14382.0,162.6786,162.9119,162.4744,162.6688,14382.0
2018-06-13 14:30:00,167.24,167.35,167.1,167.35,13596.0,162.6008,162.7077,162.4647,162.7077,13596.0
2018-06-13 14:35:00,167.33,167.58,167.2,167.41,18086.0,162.6883,162.9313,162.5619,162.7661,18086.0
2018-06-13 14:40:00,167.41,167.63,167.34,167.34,10327.0,162.7661,162.98,162.698,162.698,10327.0
2018-06-13 14:45:00,167.21,167.3,167.11,167.23,6552.0,162.5716,162.6591,162.4744,162.5911,6552.0
2018-06-13 14:50:00,167.29,167.34,167.08,167.26,9192.0,162.6494,162.698,162.4452,162.6202,9192.0
2018-06-13 14:55:00,167.21,167.25,167.08,167.19,4751.0,162.5716,162.6105,162.4452,162.5522,4751.0
2018-06-13 15:00:00,167.24,167.54,167.22,167.51,8879.0,162.6008,162.8925,162.5813,162.8633,8879.0
2018-06-13 15:05:00,167.57,167.61,167.35,167.46,15681.0,162.9216,162.9605,162.7077,162.8147,15681.0
2018-06-13 15:10:00,167.42,167.51,167.18,167.26,3831.0,162.7758,162.8633,162.5424,162.6202,3831.0
2018-06-13 15:15:00,167.26,167.26,167.11,167.18,5750.0,162.6202,162.6202,162.4744,162.5424,5750.0
2018-06-13 15:20:00,167.27,167.3,167.05,167.05,7800.0,162.6299,162.6591,162.416,162.416,7800.0
2018-06-13 15:25:00,167.09,167.15,166.89,166.89,10225.0,162.4549,162.5133,162.2605,162.2605,10225.0
2018-06-13 15:30:00,166.93,167.07,166.71,167.06,14822.0,162.2994,162.4355,162.0855,162.4258,14822.0
2018-06-13 15:35:00,167.08,167.16,166.92,166.92,11260.0,162.4452,162.523,162.2897,162.2897,11260.0
2018-06-13 15:40:00,166.93,166.95,166.81,166.9,6058.0,162.2994,162.3188,162.1827,162.2702,6058.0
2018-06-13 15:45:00,166.91,167.06,166.73,166.93,12697.0,162.2799,162.4258,162.1049,162.2994,12697.0
2018-06-13 15:50:00,166.89,167.16,166.86,167.01,13343.0,162.2605,162.523,162.2313,162.3772,13343.0
2018-06-13 15:55:00,167.03,167.08,166.54,166.65,39195.0,162.3966,162.4452,161.9202,162.0271,39195.0
2018-06-14 09:30:00,166.69,168.33,166.51,167.9,38599.0,162.066,163.6605,161.891,163.2425,38599.0
2018-06-14 09:35:00,167.89,168.0,167.29,167.5,19615.0,163.2327,163.3397,162.6494,162.8536,19615.0
2018-06-14 09:40:00,167.66,167.93,167.48,167.81,9122.0,163.0091,163.2716,162.8341,163.155,9122.0
2018-06-14 09:45:00,167.78,168.07,167.72,167.83,10085.0,163.1258,163.4077,163.0675,163.1744,10085.0
2018-06-14 09:50:00,167.77,167.86,167.68,167.72,5925.0,163.1161,163.2036,163.0286,163.0675,5925.0
2018-06-14 09:55:00,167.81,167.94,167.57,167.57,8050.0,163.155,163.2814,162.9216,162.9216,8050.0
2018-06-14 10:00:00,167.58,168.29,167.57,168.29,6255.0,162.9313,163.6216,162.9216,163.6216,6255.0
2018-06-14 10:05:00,168.29,168.75,168.29,168.62,15300.0,163.6216,164.0689,163.6216,163.9425,15300.0
2018-06-14 10:10:00,168.46,168.52,168.05,168.09,4250.0,163.7869,163.8453,163.3883,163.4272,4250.0
2018-06-14 10:15:00,167.92,168.23,167.57,167.61,8102.0,163.2619,163.5633,162.9216,162.9605,8102.0
2018-06-14 10:20:00,167.56,167.56,166.82,167.11,8904.0,162.9119,162.9119,162.1924,162.4744,8904.0
2018-06-14 10:25:00,167.12,167.43,166.81,166.81,4650.0,162.4841,162.7855,162.1827,162.1827,4650.0
2018-06-14 10:30:00,166.72,166.72,166.03,166.03,6798.0,162.0952,162.0952,161.4243,161.4243,6798.0
2018-06-14 10:35:00,166.03,166.2,165.48,165.6,22549.0,161.4243,161.5896,160.8896,161.0063,22549.0
2018-06-14 10:40:00,165.66,165.86,165.6,165.7,6050.0,161.0646,161.2591,161.0063,161.1035,6050.0
2018-06-14 10:45:00,165.7,165.84,165.42,165.42,11992.0,161.1035,161.2396,160.8313,160.8313,11992.0
2018-06-14 10:50:00,165.37,165.39,164.83,165.02,25063.0,160.7826,160.8021,160.2576,160.4424,25063.0
2018-06-14 10:55:00,165.01,165.25,164.4,164.45,10994.0,160.4326,160.666,159.8396,159.8882,10994.0
2018-06-14 11:00:00,164.37,164.49,164.03,164.44,4559.0,159.8104,159.9271,159.4798,159.8784,4559.0
2018-06-14 11:05:00,164.47,164.52,164.26,164.26,1800.0,159.9076,159.9562,159.7034,159.7034,1800.0
2018-06-14 11:10:00,164.4,164.54,164.24,164.36,3200.0,159.8396,159.9757,159.684,159.8007,3200.0
2018-06-14 11:15:00,164.2,164.33,164.1,164.23,7174.0,159.6451,159.7715,159.5479,159.6743,7174.0
2018-06-14 11:20:00,164.32,164.74,164.18,164.74,10011.0,159.7618,160.1701,159.6257,160.1701,10011.0
2018-06-14 11:25:00,164.75,165.08,164.75,165.06,6012.0,160.1798,160.5007,160.1798,160.4812,6012.0
2018-06-14 11:30:00,165.08,165.26,164.94,165.22,5610.0,160.5007,160.6757,160.3646,160.6368,5610.0
2018-06-14 11:35:00,165.22,165.39,165.14,165.33,5710.0,160.6368,160.8021,160.559,160.7438,5710.0
2018-06-14 11:40:00,165.35,165.5,165.31,165.38,4966.0,160.7632,160.909,160.7243,160.7924,4966.0
2018-06-14 11:45:00,165.35,165.63,165.35,165.63,4322.0,160.7632,161.0354,160.7632,161.0354,4322.0
2018-06-14 11:50:00,165.7,165.74,165.53,165.59,2301.0,161.1035,161.1424,160.9382,160.9965,2301.0
2018-06-14 11:55:00,165.58,165.83,165.49,165.6,10550.0,160.9868,161.2299,160.8993,161.0063,10550.0
2018-06-14 12:00:00,165.45,165.53,165.33,165.5,4299.0,160.8604,160.9382,160.7438,160.909,4299.0
2018-06-14 12:05:00,165.6,165.89,165.56,165.7,5945.0,161.0063,161.2882,160.9674,161.1035,5945.0
2018-06-14 12:10:00,165.71,165.78,165.67,165.67,3938.0,161.1132,161.1813,161.0743,161.0743,3938.0
2018-06-14 12:15:00,165.67,165.7,165.37,165.45,2800.0,161.0743,161.1035,160.7826,160.8604,2800.0
2018-06-14 12:20:00,165.45,165.45,165.28,165.34,4105.0,160.8604,160.8604,160.6951,160.7535,4105.0
2018-06-14 12:25:00,165.39,165.39,165.17,165.38,4805.0,160.8021,160.8021,160.5882,160.7924,4805.0
2018-06-14 12:30:00,165.24,165.27,165.11,165.16,3822.0,160.6563,160.6854,160.5299,160.5785,3822.0
2018-06-14 12:35:00,165.17,165.17,164.88,164.88,4802.0,160.5882,160.5882,160.3062,160.3062,4802.0
2018-06-14 12:40:00,164.89,164.93,164.75,164.75,3900.0,160.316,160.3549,160.1798,160.1798,3900.0
2018-06-14 12:45:00,164.79,164.79,164.45,164.45,4879.0,160.2187,160.2187,159.8882,159.8882,4879.0
2018-06-14 12:50:00,164.5,164.61,164.43,164.52,3150.0,159.9368,160.0437,159.8687,159.9562,3150.0
2018-06-14 12:55:00,164.48,164.52,164.25,164.25,5600.0,159.9173,159.9562,159.6937,159.6937,5600.0
2018-06-14 13:00:00,164.32,164.32,164.1,164.23,5532.0,159.7618,159.7618,159.5479,159.6743,5532.0
2018-06-14 13:05:00,164.21,164.29,164.16,164.26,5034.0,159.6548,159.7326,159.6062,159.7034,5034.0
2018-06-14 13:10:00,164.22,164.22,163.95,164.0,16621.0,159.6645,159.6645,159.402,159.4507,16621.0
2018-06-14 13:15:00,164.05,164.27,164.05,164.19,5190.0,159.4993,159.7132,159.4993,159.6354,5190.0
2018-06-14 13:20:00,164.21,164.37,164.16,164.37,3060.0,159.6548,159.8104,159.6062,159.8104,3060.0
2018-06-14 13:25:00,164.37,164.45,164.36,164.4,1900.0,159.8104,159.8882,159.8007,159.8396,1900.0
2018-06-14 13:30:00,164.36,164.47,164.35,164.44,3650.0,159.8007,159.9076,159.7909,159.8784,3650.0
2018-06-14 13:35:00,164.39,164.46,164.24,164.41,8110.0,159.8298,159.8979,159.684,159.8493,8110.0
2018-06-14 13:40:00,164.35,164.47,164.32,164.36,2900.0,159.7909,159.9076,159.7618,159.8007,2900.0
2018-06-14 13:45:00,164.41,164.68,164.36,164.65,3500.0,159.8493,160.1118,159.8007,160.0826,3500.0
2018-06-14 13:50:00,164.68,164.84,164.58,164.81,6477.0,160.1118,160.2673,160.0146,160.2382,6477.0
2018-06-14 13:55:00,164.77,165.0,164.59,164.63,3948.0,160.1993,160.4229,160.0243,160.0632,3948.0
2018-06-14 14:00:00,164.63,164.67,164.42,164.45,4347.0,160.0632,160.1021,159.859,159.8882,4347.0
2018-06-14 14:05:00,164.42,164.43,164.31,164.41,4064.0,159.859,159.8687,159.7521,159.8493,4064.0
2018-06-14 14:10:00,164.37,164.62,164.35,164.59,2900.0,159.8104,160.0535,159.7909,160.0243,2900.0
2018-06-14 14:15:00,164.58,164.67,164.23,164.27,4533.0,160.0146,160.1021,159.6743,159.7132,4533.0
2018-06-14 14:20:00,164.29,164.42,164.27,164.41,6254.0,159.7326,159.859,159.7132,159.8493,6254.0
2018-06-14 14:25:00,164.41,164.54,164.41,164.53,1300.0,159.8493,159.9757,159.8493,159.9659,1300.0
2018-06-14 14:30:00,164.54,164.6,164.43,164.57,5413.0,159.9757,160.034,159.8687,160.0048,5413.0
2018-06-14 14:35:00,164.57,164.66,164.54,164.56,4140.0,160.0048,160.0923,159.9757,159.9951,4140.0
2018-06-14 14:40:00,164.66,164.81,164.66,164.67,2900.0,160.0923,160.2382,160.0923,160.1021,2900.0
2018-06-14 14:45:00,164.67,164.75,164.67,164.68,1050.0,160.1021,160.1798,160.1021,160.1118,1050.0
2018-06-14 14:50:00,164.69,164.83,164.67,164.67,3651.0,160.1215,160.2576,160.1021,160.1021,3651.0
2018-06-14 14:55:00,164.65,164.68,164.34,164.53,7403.0,160.0826,160.1118,159.7812,159.9659,7403.0
2018-06-14 15:00:00,164.59,164.6,164.32,164.54,4300.0,160.0243,160.034,159.7618,159.9757,4300.0
2018-06-14 15:05:00,164.49,164.77,164.37,164.72,10268.0,159.9271,160.1993,159.8104,160.1507,10268.0
2018-06-14 15:10:00,164.68,164.84,164.68,164.79,1900.0,160.1118,160.2673,160.1118,160.2187,1900.0
2018-06-14 15:15:00,164.76,164.76,164.64,164.67,3397.0,160.1896,160.1896,160.0729,160.1021,3397.0
2018-06-14 15:20:00,164.71,164.78,164.68,164.78,17650.0,160.141,160.209,160.1118,160.209,17650.0
2018-06-14 15:25:00,164.81,164.81,164.55,164.71,7359.0,160.2382,160.2382,159.9854,160.141,7359.0
2018-06-14 15:30:00,164.67,164.82,164.67,164.76,6248.0,160.1021,160.2479,160.1021,160.1896,6248.0
2018-06-14 15:35:00,164.77,164.78,164.65,164.68,7778.0,160.1993,160.209,160.0826,160.1118,7778.0
2018-06-14 15:40:00,164.67,164.67,164.56,164.56,10570.0,160.1021,160.1021,159.9951,159.9951,10570.0
2018-06-14 15:45:00,164.55,164.57,164.43,164.51,22096.0,159.9854,160.0048,159.8687,159.9465,22096.0
2018-06-14 15:50:00,164.5,164.54,164.22,164.3,24158.0,159.9368,159.9757,159.6645,159.7423,24158.0
2018-06-14 15:55:00,164.27,164.54,164.24,164.47,46859.0,159.7132,159.9757,159.684,159.9076,46859.0
2018-06-15 09:30:00,162.3,163.11,162.0,162.81,88230.0,157.7978,158.5853,157.5061,158.2937,88230.0
2018-06-15 09:35:00,162.75,162.81,161.49,161.6,49425.0,158.2353,158.2937,157.0103,157.1172,49425.0
2018-06-15 09:40:00,161.75,161.77,161.08,161.21,52621.0,157.2631,157.2825,156.6117,156.738,52621.0
2018-06-15 09:45:00,161.19,161.79,160.59,160.59,26415.0,156.7186,157.302,156.1352,156.1352,26415.0
2018-06-15 09:50:00,160.68,161.57,160.54,161.39,33347.0,156.2227,157.0881,156.0866,156.9131,33347.0
2018-06-15 09:55:00,161.45,161.5,160.98,161.15,31010.0,156.9714,157.02,156.5144,156.6797,31010.0
2018-06-15 10:00:00,161.18,161.57,161.06,161.46,25924.0,156.7089,157.0881,156.5922,156.9811,25924.0
2018-06-15 10:05:00,161.57,161.58,160.61,160.7,15094.0,157.0881,157.0978,156.1547,156.2422,15094.0
2018-06-15 10:10:00,160.69,160.69,159.75,160.12,49363.0,156.2325,156.2325,155.3185,155.6783,49363.0
2018-06-15 10:15:00,160.06,160.06,159.47,159.76,19640.0,155.6199,155.6199,155.0463,155.3283,19640.0
2018-06-15 10:20:00,159.7,160.02,159.61,159.87,10049.0,155.2699,155.5811,155.1824,155.4352,10049.0
2018-06-15 10:25:00,159.98,160.05,159.67,159.74,13128.0,155.5422,155.6102,155.2408,155.3088,13128.0
2018-06-15 10:30:00,159.66,159.81,159.26,159.51,26062.0,155.231,155.3769,154.8421,155.0852,26062.0
2018-06-15 10:35:00,159.52,159.63,159.31,159.35,28504.0,155.0949,155.2019,154.8908,154.9296,28504.0
2018-06-15 10:40:00,159.36,159.52,159.08,159.33,22460.0,154.9394,155.0949,154.6671,154.9102,22460.0
2018-06-15 10:45:00,159.25,159.69,159.25,159.48,23949.0,154.8324,155.2602,154.8324,155.056,23949.0
2018-06-15 10:50:00,159.45,159.5,158.97,159.4,34377.0,155.0269,155.0755,154.5602,154.9783,34377.0
2018-06-15 10:55:00,159.36,159.78,159.1,159.76,11749.0,154.9394,155.3477,154.6866,155.3283,11749.0
2018-06-15 11:00:00,159.76,160.18,159.5,159.54,13250.0,155.3283,155.7366,155.0755,155.1144,13250.0
2018-06-15 11:05:00,159.54,159.88,159.48,159.49,5600.0,155.1144,155.4449,155.056,155.0658,5600.0
2018-06-15 11:10:00,159.56,159.61,159.37,159.46,12943.0,155.1338,155.1824,154.9491,155.0366,12943.0
2018-06-15 11:15:00,159.43,159.75,159.39,159.74,8120.0,155.0074,155.3185,154.9685,155.3088,8120.0
2018-06-15 11:20:00,159.69,159.85,159.61,159.71,8745.0,155.2602,155.4158,155.1824,155.2797,8745.0
2018-06-15 11:25:00,159.68,159.75,159.33,159.34,19664.0,155.2505,155.3185,154.9102,154.9199,19664.0
2018-06-15 11:30:00,159.42,159.45,159.0,159.07,18328.0,154.9977,155.0269,154.5894,154.6574,18328.0
2018-06-15 11:35:00,159.07,159.1,158.8,158.8,13026.0,154.6574,154.6866,154.3949,154.3949,13026.0
2018-06-15 11:40:00,158.82,158.98,158.75,158.83,36678.0,154.4143,154.5699,154.3463,154.4241,36678.0
2018-06-15 11:45:00,158.81,159.09,158.75,158.96,25303.0,154.4046,154.6769,154.3463,154.5505,25303.0
2018-06-15 11:50:00,159.03,159.5,158.92,159.41,9599.0,154.6185,155.0755,154.5116,154.988,9599.0
2018-06-15 11:55:00,159.4,159.43,159.03,159.14,5050.0,154.9783,155.0074,154.6185,154.7255,5050.0
2018-06-15 12:00:00,159.18,159.36,158.9,158.91,9601.0,154.7644,154.9394,154.4921,154.5018,9601.0
2018-06-15 12:05:00,158.92,159.05,158.63,159.03,12469.0,154.5116,154.638,154.2296,154.6185,12469.0
2018-06-15 12:10:00,158.98,158.98,158.81,158.97,4567.0,154.5699,154.5699,154.4046,154.5602,4567.0
2018-06-15 12:15:00,158.9,159.33,158.9,159.32,6044.0,154.4921,154.9102,154.4921,154.9005,6044.0
2018-06-15 12:20:00,159.24,159.34,159.18,159.32,11150.0,154.8227,154.9199,154.7644,154.9005,11150.0
2018-06-15 12:25:00,159.32,159.43,159.16,159.42,6800.0,154.9005,155.0074,154.7449,154.9977,6800.0
2018-06-15 12:30:00,159.43,159.53,159.43,159.46,4100.0,155.0074,155.1046,155.0074,155.0366,4100.0
2018-06-15 12:35:00,159.44,159.68,159.38,159.64,4700.0,155.0171,155.2505,154.9588,155.2116,4700.0
2018-06-15 12:40:00,159.64,159.68,159.18,159.18,6332.0,155.2116,155.2505,154.7644,154.7644,6332.0
2018-06-15 12:45:00,159.21,159.23,159.03,159.03,8626.0,154.7935,154.813,154.6185,154.6185,8626.0
2018-06-15 12:50:00,159.03,159.14,158.9,159.01,10023.0,154.6185,154.7255,154.4921,154.5991,10023.0
2018-06-15 12:55:00,159.02,159.07,158.94,158.99,7886.0,154.6088,154.6574,154.531,154.5796,7886.0
2018-06-15 13:00:00,158.99,159.0,158.82,158.96,8546.0,154.5796,154.5894,154.4143,154.5505,8546.0
2018-06-15 13:05:00,158.99,159.05,158.96,159.04,8503.0,154.5796,154.638,154.5505,154.6282,8503.0
2018-06-15 13:10:00,159.08,159.38,159.06,159.38,9138.0,154.6671,154.9588,154.6477,154.9588,9138.0
2018-06-15 13:15:00,159.32,159.71,159.32,159.69,4556.0,154.9005,155.2797,154.9005,155.2602,4556.0
2018-06-15 13:20:00,159.67,159.75,159.5,159.61,10709.0,155.2408,155.3185,155.0755,155.1824,10709.0
2018-06-15 13:25:00,159.65,159.86,159.65,159.74,6399.0,155.2213,155.4255,155.2213,155.3088,6399.0
2018-06-15 13:30:00,159.73,159.83,159.63,159.81,8676.0,155.2991,155.3963,155.2019,155.3769,8676.0
2018-06-15 13:35:00,159.8,159.81,159.69,159.78,7900.0,155.3672,155.3769,155.2602,155.3477,7900.0
2018-06-15 13:40:00,159.79,159.84,159.61,159.72,7903.0,155.3574,155.406,155.1824,155.2894,7903.0
2018-06-15 13:45:00,159.76,159.92,159.7,159.8,9086.0,155.3283,155.4838,155.2699,155.3672,9086.0
2018-06-15 13:50:00,159.8,159.84,159.64,159.84,9053.0,155.3672,155.406,155.2116,155.406,9053.0
2018-06-15 13:55:00,159.77,159.97,159.77,159.96,13802.0,155.338,155.5324,155.338,155.5227,13802.0
2018-06-15 14:00:00,159.96,160.22,159.92,160.13,32636.0,155.5227,155.7755,155.4838,155.688,32636.0
2018-06-15 14:05:00,160.13,160.5,160.13,160.5,13902.0,155.688,156.0477,155.688,156.0477,13902.0
2018-06-15 14:10:00,160.44,160.61,160.39,160.54,6743.0,155.9894,156.1547,155.9408,156.0866,6743.0
2018-06-15 14:15:00,160.53,160.9,160.51,160.87,7971.0,156.0769,156.4366,156.0575,156.4075,7971.0
2018-06-15 14:20:00,160.92,161.45,160.92,161.21,14828.0,156.4561,156.9714,156.4561,156.738,14828.0
2018-06-15 14:25:00,161.26,161.74,161.17,161.71,7887.0,156.7867,157.2533,156.6992,157.2242,7887.0
2018-06-15 14:30:00,161.76,162.5,161.72,162.45,15920.0,157.2728,157.9923,157.2339,157.9436,15920.0
2018-06-15 14:35:00,162.33,162.35,161.95,161.95,6631.0,157.827,157.8464,157.4575,157.4575,6631.0
2018-06-15 14:40:00,161.98,162.01,161.91,161.92,4305.0,157.4867,157.5159,157.4186,157.4284,4305.0
2018-06-15 14:45:00,161.87,162.05,161.81,161.94,6576.0,157.3797,157.5547,157.3214,157.4478,6576.0
2018-06-15 14:50:00,161.94,162.08,161.9,162.07,7350.0,157.4478,157.5839,157.4089,157.5742,7350.0
2018-06-15 14:55:00,162.07,162.2,162.07,162.14,4350.0,157.5742,157.7006,157.5742,157.6422,4350.0
2018-06-15 15:00:00,162.05,162.06,161.82,161.91,10829.0,157.5547,157.5645,157.3311,157.4186,10829.0
2018-06-15 15:05:00,161.88,161.91,161.54,161.59,12053.0,157.3895,157.4186,157.0589,157.1075,12053.0
2018-06-15 15:10:00,161.61,161.62,161.28,161.29,4310.0,157.1269,157.1367,156.8061,156.8158,4310.0
2018-06-15 15:15:00,161.29,161.38,160.95,160.95,8500.0,156.8158,156.9033,156.4853,156.4853,8500.0
2018-06-15 15:20:00,161.0,161.03,160.78,160.93,15523.0,156.5339,156.563,156.32,156.4658,15523.0
2018-06-15 15:25:00,160.88,161.08,160.84,161.01,17198.0,156.4172,156.6117,156.3783,156.5436,17198.0
2018-06-15 15:30:00,160.99,161.09,160.89,161.06,12975.0,156.5241,156.6214,156.4269,156.5922,12975.0
2018-06-15 15:35:00,161.08,161.16,160.99,161.16,11065.0,156.6117,156.6894,156.5241,156.6894,11065.0
2018-06-15 15:40:00,161.07,161.07,160.7,160.79,13459.0,156.6019,156.6019,156.2422,156.3297,13459.0
2018-06-15 15:45:00,160.84,160.94,160.79,160.83,18346.0,156.3783,156.4755,156.3297,156.3686,18346.0
2018-06-15 15:50:00,160.81,160.9,160.73,160.79,26753.0,156.3491,156.4366,156.2714,156.3297,26753.0
2018-06-15 15:55:00,160.79,161.07,160.76,160.85,84250.0,156.3297,156.6019,156.3005,156.388,84250.0
2018-06-18 09:30:00,159.12,159.21,158.77,159.0,19788.0,154.706,154.7935,154.3657,154.5894,19788.0
2018-06-18 09:35:00,158.85,159.12,158.71,159.05,16640.0,154.4435,154.706,154.3074,154.638,16640.0
2018-06-18 09:40:00,159.02,159.98,158.63,159.54,15294.0,154.6088,155.5422,154.2296,155.1144,15294.0
2018-06-18 09:45:00,159.48,160.07,159.44,160.07,11787.0,155.056,155.6297,155.0171,155.6297,11787.0
2018-06-18 09:50:00,160.06,160.63,160.06,160.24,9167.0,155.6199,156.1741,155.6199,155.795,9167.0
2018-06-18 09:55:00,160.24,160.53,160.11,160.5,8103.0,155.795,156.0769,155.6686,156.0477,8103.0
2018-06-18 10:00:00,160.49,160.68,160.3,160.34,4050.0,156.038,156.2227,155.8533,155.8922,4050.0
2018-06-18 10:05:00,160.27,160.64,160.27,160.43,6208.0,155.8241,156.1839,155.8241,155.9797,6208.0
2018-06-18 10:10:00,160.28,161.07,160.21,161.07,17979.0,155.8338,156.6019,155.7658,156.6019,17979.0
2018-06-18 10:15:00,161.07,161.13,160.87,161.1,9843.0,156.6019,156.6603,156.4075,156.6311,9843.0
2018-06-18 10:20:00,161.09,161.35,161.05,161.18,13831.0,156.6214,156.8742,156.5825,156.7089,13831.0
2018-06-18 10:25:00,161.18,161.71,161.13,161.64,9884.0,156.7089,157.2242,156.6603,157.1561,9884.0
2018-06-18 10:30:00,161.56,162.11,161.56,162.07,10732.0,157.0783,157.6131,157.0783,157.5742,10732.0
2018-06-18 10:35:00,162.07,162.5,161.96,162.38,9351.0,157.5742,157.9923,157.4672,157.8756,9351.0
2018-06-18 10:40:00,162.45,162.46,162.09,162.12,10478.0,157.9436,157.9534,157.5936,157.6228,10478.0
2018-06-18 10:45:00,162.18,162.65,162.16,162.53,9552.0,157.6811,158.1381,157.6617,158.0214,9552.0
2018-06-18 10:50:00,162.53,162.53,162.16,162.35,10932.0,158.0214,158.0214,157.6617,157.8464,10932.0
2018-06-18 10:55:00,162.37,162.37,161.76,161.89,7937.0,157.8659,157.8659,157.2728,157.3992,7937.0
2018-06-18 11:00:00,161.86,162.09,161.86,161.89,5876.0,157.37,157.5936,157.37,157.3992,5876.0
2018-06-18 11:05:00,161.94,162.2,161.94,162.2,2872.0,157.4478,157.7006,157.4478,157.7006,2872.0
2018-06-18 11:10:00,162.25,162.67,162.16,162.61,5108.0,157.7492,158.1575,157.6617,158.0992,5108.0
2018-06-18 11:15:00,162.65,162.75,162.59,162.65,13480.0,158.1381,158.2353,158.0798,158.1381,13480.0
2018-06-18 11:20:00,162.65,162.74,162.58,162.62,4577.0,158.1381,158.2256,158.07,158.1089,4577.0
2018-06-18 11:25:00,162.59,162.59,162.09,162.12,9693.0,158.0798,158.0798,157.5936,157.6228,9693.0
2018-06-18 11:30:00,162.17,162.55,162.17,162.35,10581.0,157.6714,158.0409,157.6714,157.8464,10581.0
2018-06-18 11:35:00,162.17,162.29,162.14,162.18,5017.0,157.6714,157.7881,157.6422,157.6811,5017.0
2018-06-18 11:40:00,162.21,162.23,161.96,162.22,4331.0,157.7103,157.7298,157.4672,157.72,4331.0
2018-06-18 11:45:00,162.23,162.45,162.22,162.4,17860.0,157.7298,157.9436,157.72,157.895,17860.0
2018-06-18 11:50:00,162.42,162.47,162.26,162.26,2900.0,157.9145,157.9631,157.7589,157.7589,2900.0
2018-06-18 11:55:00,162.18,162.19,161.89,162.1,7300.0,157.6811,157.6909,157.3992,157.6034,7300.0
2018-06-18 12:00:00,162.11,162.11,161.92,161.92,1800.0,157.6131,157.6131,157.4284,157.4284,1800.0
2018-06-18 12:05:00,161.98,162.2,161.98,162.15,2985.0,157.4867,157.7006,157.4867,157.652,2985.0
2018-06-18 12:10:00,162.15,162.15,162.0,162.05,7407.0,157.652,157.652,157.5061,157.5547,7407.0
2018-06-18 12:15:00,162.07,162.11,161.7,161.85,10467.0,157.5742,157.6131,157.2145,157.3603,10467.0
2018-06-18 12:20:00,161.8,162.14,161.79,162.12,5500.0,157.3117,157.6422,157.302,157.6228,5500.0
2018-06-18 12:25:00,162.09,162.14,161.91,161.96,12415.0,157.5936,157.6422,157.4186,157.4672,12415.0
2018-06-18 12:30:00,161.95,162.0,161.9,162.0,2279.0,157.4575,157.5061,157.4089,157.5061,2279.0
2018-06-18 12:35:00,162.05,162.06,162.01,162.01,1100.0,157.5547,157.5645,157.5159,157.5159,1100.0
2018-06-18 12:40:00,162.04,162.15,162.04,162.14,2700.0,157.545,157.652,157.545,157.6422,2700.0
2018-06-18 12:45:00,162.2,162.24,162.11,162.11,3900.0,157.7006,157.7395,157.6131,157.6131,3900.0
2018-06-18 12:50:00,162.12,162.31,162.09,162.31,11882.0,157.6228,157.8075,157.5936,157.8075,11882.0
2018-06-18 12:55:00,162.35,162.58,162.35,162.58,3010.0,157.8464,158.07,157.8464,158.07,3010.0
2018-06-18 13:00:00,162.66,162.8,162.53,162.7,5797.0,158.1478,158.2839,158.0214,158.1867,5797.0
2018-06-18 13:05:00,162.71,162.75,162.41,162.46,7973.0,158.1964,158.2353,157.9048,157.9534,7973.0
2018-06-18 13:10:00,162.47,162.59,162.45,162.48,2574.0,157.9631,158.0798,157.9436,157.9728,2574.0
2018-06-18 13:15:00,162.5,162.74,162.5,162.74,2795.0,157.9923,158.2256,157.9923,158.2256,2795.0
2018-06-18 13:20:00,162.69,163.0,162.69,162.86,6258.0,158.177,158.4784,158.177,158.3423,6258.0
2018-06-18 13:25:00,162.79,162.98,162.79,162.81,6343.0,158.2742,158.4589,158.2742,158.2937,6343.0
2018-06-18 13:30:00,162.79,162.94,162.74,162.9,9155.0,158.2742,158.4201,158.2256,158.3812,9155.0
2018-06-18 13:35:00,162.86,162.98,162.81,162.85,6084.0,158.3423,158.4589,158.2937,158.3326,6084.0
2018-06-18 13:40:00,162.85,162.89,162.69,162.82,9819.0,158.3326,158.3714,158.177,158.3034,9819.0
2018-06-18 13:45:00,162.83,162.85,162.48,162.54,13328.0,158.3131,158.3326,157.9728,158.0312,13328.0
2018-06-18 13:50:00,162.52,162.52,162.17,162.31,4259.0,158.0117,158.0117,157.6714,157.8075,4259.0
2018-06-18 13:55:00,162.27,162.46,162.23,162.38,2400.0,157.7686,157.9534,157.7298,157.8756,2400.0
2018-06-18 14:00:00,162.47,162.47,162.19,162.28,3005.0,157.9631,157.9631,157.6909,157.7784,3005.0
2018-06-18 14:05:00,162.28,162.65,162.28,162.59,8200.0,157.7784,158.1381,157.7784,158.0798,8200.0
2018-06-18 14:10:00,162.59,162.63,162.47,162.5,3398.0,158.0798,158.1187,157.9631,157.9923,3398.0
2018-06-18 14:15:00,162.54,162.76,162.49,162.76,6857.0,158.0312,158.245,157.9825,158.245,6857.0
2018-06-18 14:20:00,162.78,162.81,162.57,162.75,5123.0,158.2645,158.2937,158.0603,158.2353,5123.0
2018-06-18 14:25:00,162.76,162.84,162.63,162.68,8530.0,158.245,158.3228,158.1187,158.1673,8530.0
2018-06-18 14:30:00,162.7,162.89,162.7,162.87,9219.0,158.1867,158.3714,158.1867,158.352,9219.0
2018-06-18 14:35:00,162.88,163.15,162.76,163.09,9513.0,158.3617,158.6242,158.245,158.5659,9513.0
2018-06-18 14:40:00,163.09,163.28,163.09,163.27,5100.0,158.5659,158.7506,158.5659,158.7409,5100.0
2018-06-18 14:45:00,163.27,163.53,163.23,163.42,11907.0,158.7409,158.9937,158.702,158.8867,11907.0
2018-06-18 14:50:00,163.42,163.42,163.21,163.25,13161.0,158.8867,158.8867,158.6826,158.7215,13161.0
2018-06-18 14:55:00,163.25,163.38,163.22,163.38,9621.0,158.7215,158.8478,158.6923,158.8478,9621.0
2018-06-18 15:00:00,163.35,163.5,163.34,163.46,6640.0,158.8187,158.9645,158.809,158.9256,6640.0
2018-06-18 15:05:00,163.46,163.51,163.34,163.39,10274.0,158.9256,158.9742,158.809,158.8576,10274.0
2018-06-18 15:10:00,163.38,163.44,163.31,163.34,8721.0,158.8478,158.9062,158.7798,158.809,8721.0
2018-06-18 15:15:00,163.36,163.41,163.29,163.34,3312.0,158.8284,158.877,158.7603,158.809,3312.0
2018-06-18 15:20:00,163.34,163.4,163.24,163.34,5494.0,158.809,158.8673,158.7117,158.809,5494.0
2018-06-18 15:25:00,163.35,163.6,163.3,163.52,7404.0,158.8187,159.0617,158.7701,158.984,7404.0
2018-06-18 15:30:00,163.59,163.72,163.51,163.72,7732.0,159.052,159.1784,158.9742,159.1784,7732.0
2018-06-18 15:35:00,163.71,163.79,163.66,163.69,18981.0,159.1687,159.2465,159.1201,159.1493,18981.0
2018-06-18 15:40:00,163.68,163.68,163.47,163.49,13115.0,159.1395,159.1395,158.9354,158.9548,13115.0
2018-06-18 15:45:00,163.51,163.8,163.51,163.77,17502.0,158.9742,159.2562,158.9742,159.227,17502.0
2018-06-18 15:50:00,163.74,163.8,163.62,163.68,30259.0,159.1979,159.2562,159.0812,159.1395,30259.0
2018-06-18 15:55:00,163.67,163.72,163.29,163.32,66605.0,159.1298,159.1784,158.7603,158.7895,66605.0
2018-06-19 09:30:00,160.72,161.15,160.72,161.0,12521.0,156.2616,156.6797,156.2616,156.5339,12521.0
2018-06-19 09:35:00,160.98,160.98,159.78,160.09,26464.0,156.5144,156.5144,155.3477,155.6491,26464.0
2018-06-19 09:40:00,160.06,160.38,159.55,159.55,43159.0,155.6199,155.9311,155.1241,155.1241,43159.0
2018-06-19 09:45:00,159.56,159.56,158.74,158.76,29932.0,155.1338,155.1338,154.3366,154.356,29932.0
2018-06-19 09:50:00,158.75,158.93,157.55,157.58,41676.0,154.3463,154.5213,153.1796,153.2087,41676.0
2018-06-19 09:55:00,157.6,158.17,157.43,157.61,43149.0,153.2282,153.7824,153.0629,153.2379,43149.0
2018-06-19 10:00:00,157.51,157.6,157.05,157.6,34728.0,153.1407,153.2282,152.6934,153.2282,34728.0
2018-06-19 10:05:00,157.74,158.31,157.67,157.77,52325.0,153.3643,153.9185,153.2962,153.3935,52325.0
2018-06-19 10:10:00,157.77,157.77,157.24,157.74,36806.0,153.3935,153.3935,152.8782,153.3643,36806.0
2018-06-19 10:15:00,157.72,158.45,157.52,158.12,32242.0,153.3449,154.0546,153.1504,153.7338,32242.0
2018-06-19 10:20:00,158.06,158.12,157.19,157.31,20419.0,153.6754,153.7338,152.8296,152.9462,20419.0
2018-06-19 10:25:00,157.3,157.3,156.52,156.78,40419.0,152.9365,152.9365,152.1781,152.4309,40419.0
2018-06-19 10:30:00,156.85,157.0,156.63,156.74,58243.0,152.499,152.6448,152.2851,152.392,58243.0
2018-06-19 10:35:00,156.71,156.82,156.32,156.58,15498.0,152.3629,152.4698,151.9837,152.2365,15498.0
2018-06-19 10:40:00,156.55,157.02,156.39,157.02,9053.0,152.2073,152.6643,152.0518,152.6643,9053.0
2018-06-19 10:45:00,156.99,158.69,156.99,158.69,22278.0,152.6351,154.288,152.6351,154.288,22278.0
2018-06-19 10:50:00,158.8,159.12,158.73,159.11,13828.0,154.3949,154.706,154.3268,154.6963,13828.0
2018-06-19 10:55:00,158.99,158.99,158.42,158.58,7375.0,154.5796,154.5796,154.0254,154.181,7375.0
2018-06-19 11:00:00,158.51,158.62,158.33,158.36,8279.0,154.1129,154.2199,153.9379,153.9671,8279.0
2018-06-19 11:05:00,158.26,158.44,158.01,158.01,15045.0,153.8699,154.0449,153.6268,153.6268,15045.0
2018-06-19 11:10:00,158.04,158.31,158.01,158.29,16285.0,153.656,153.9185,153.6268,153.899,16285.0
2018-06-19 11:15:00,158.35,158.91,158.35,158.83,12597.0,153.9574,154.5018,153.9574,154.4241,12597.0
2018-06-19 11:20:00,158.87,159.18,158.87,159.08,4910.0,154.463,154.7644,154.463,154.6671,4910.0
2018-06-19 11:25:00,159.08,159.08,158.8,158.96,10390.0,154.6671,154.6671,154.3949,154.5505,10390.0
2018-06-19 11:30:00,158.97,159.23,158.97,159.07,5107.0,154.5602,154.813,154.5602,154.6574,5107.0
2018-06-19 11:35:00,158.99,159.31,158.97,159.31,4300.0,154.5796,154.8908,154.5602,154.8908,4300.0
2018-06-19 11:40:00,159.23,159.55,159.18,159.52,7491.0,154.813,155.1241,154.7644,155.0949,7491.0
2018-06-19 11:45:00,159.5,159.75,159.5,159.63,6650.0,155.0755,155.3185,155.0755,155.2019,6650.0
2018-06-19 11:50:00,159.59,159.73,159.47,159.73,6131.0,155.163,155.2991,155.0463,155.2991,6131.0
2018-06-19 11:55:00,159.68,159.87,159.66,159.72,7076.0,155.2505,155.4352,155.231,155.2894,7076.0
2018-06-19 12:00:00,159.77,159.94,159.55,159.8,13829.0,155.338,155.5033,155.1241,155.3672,13829.0
2018-06-19 12:05:00,159.74,160.0,159.73,159.91,6432.0,155.3088,155.5616,155.2991,155.4741,6432.0
2018-06-19 12:10:00,159.85,159.93,159.69,159.69,8581.0,155.4158,155.4936,155.2602,155.2602,8581.0
2018-06-19 12:15:00,159.69,160.07,159.67,159.99,7620.0,155.2602,155.6297,155.2408,155.5519,7620.0
2018-06-19 12:20:00,159.99,160.37,159.91,160.37,4900.0,155.5519,155.9213,155.4741,155.9213,4900.0
2018-06-19 12:25:00,160.34,160.43,160.07,160.08,9300.0,155.8922,155.9797,155.6297,155.6394,9300.0
2018-06-19 12:30:00,160.07,160.18,159.86,159.9,7426.0,155.6297,155.7366,155.4255,155.4644,7426.0
2018-06-19 12:35:00,159.91,159.98,159.77,159.89,19952.0,155.4741,155.5422,155.338,155.4547,19952.0
2018-06-19 12:40:00,159.89,159.94,159.65,159.83,31025.0,155.4547,155.5033,155.2213,155.3963,31025.0
2018-06-19 12:45:00,159.88,159.88,159.7,159.86,5767.0,155.4449,155.4449,155.2699,155.4255,5767.0
2018-06-19 12:50:00,159.86,159.95,159.81,159.92,4378.0,155.4255,155.513,155.3769,155.4838,4378.0
2018-06-19 12:55:00,159.88,160.21,159.82,160.21,4586.0,155.4449,155.7658,155.3866,155.7658,4586.0
2018-06-19 13:00:00,160.23,160.38,160.12,160.16,5155.0,155.7852,155.9311,155.6783,155.7172,5155.0
2018-06-19 13:05:00,160.12,160.34,160.09,160.34,3977.0,155.6783,155.8922,155.6491,155.8922,3977.0
2018-06-19 13:10:00,160.32,160.39,160.28,160.39,2200.0,155.8727,155.9408,155.8338,155.9408,2200.0
2018-06-19 13:15:00,160.44,160.51,160.37,160.4,13400.0,155.9894,156.0575,155.9213,155.9505,13400.0
2018-06-19 13:20:00,160.4,160.42,160.18,160.19,8104.0,155.9505,155.97,155.7366,155.7463,8104.0
2018-06-19 13:25:00,160.15,160.19,159.84,159.97,5750.0,155.7074,155.7463,155.406,155.5324,5750.0
2018-06-19 13:30:00,159.91,159.94,159.55,159.63,5722.0,155.4741,155.5033,155.1241,155.2019,5722.0
2018-06-19 13:35:00,159.69,160.2,159.69,160.2,4616.0,155.2602,155.7561,155.2602,155.7561,4616.0
2018-06-19 13:40:00,160.2,160.29,160.15,160.15,6403.0,155.7561,155.8436,155.7074,155.7074,6403.0
2018-06-19 13:45:00,160.25,160.32,159.97,160.27,6726.0,155.8047,155.8727,155.5324,155.8241,6726.0
2018-06-19 13:50:00,160.2,160.37,160.0,160.02,3400.0,155.7561,155.9213,155.5616,155.5811,3400.0
2018-06-19 13:55:00,160.11,160.24,160.11,160.24,4000.0,155.6686,155.795,155.6686,155.795,4000.0
2018-06-19 14:00:00,160.24,160.33,160.24,160.27,9225.0,155.795,155.8825,155.795,155.8241,9225.0
2018-06-19 14:05:00,160.27,160.59,160.27,160.52,5900.0,155.8241,156.1352,155.8241,156.0672,5900.0
2018-06-19 14:10:00,160.45,160.52,160.34,160.38,7104.0,155.9991,156.0672,155.8922,155.9311,7104.0
2018-06-19 14:15:00,160.44,160.48,160.34,160.42,5300.0,155.9894,156.0283,155.8922,155.97,5300.0
2018-06-19 14:20:00,160.39,160.42,160.24,160.24,4500.0,155.9408,155.97,155.795,155.795,4500.0
2018-06-19 14:25:00,160.27,160.35,160.02,160.09,6475.0,155.8241,155.9019,155.5811,155.6491,6475.0
2018-06-19 14:30:00,160.07,160.32,160.07,160.18,5663.0,155.6297,155.8727,155.6297,155.7366,5663.0
2018-06-19 14:35:00,160.18,160.24,160.14,160.16,4276.0,155.7366,155.795,155.6977,155.7172,4276.0
2018-06-19 14:40:00,160.13,160.35,159.97,160.2,7085.0,155.688,155.9019,155.5324,155.7561,7085.0
2018-06-19 14:45:00,160.22,160.32,160.0,160.16,6571.0,155.7755,155.8727,155.5616,155.7172,6571.0
2018-06-19 14:50:00,160.16,160.25,159.67,159.78,9589.0,155.7172,155.8047,155.2408,155.3477,9589.0
2018-06-19 14:55:00,159.8,159.87,159.72,159.72,9481.0,155.3672,155.4352,155.2894,155.2894,9481.0
2018-06-19 15:00:00,159.81,159.81,159.62,159.65,7271.0,155.3769,155.3769,155.1922,155.2213,7271.0
2018-06-19 15:05:00,159.63,159.82,159.61,159.8,5707.0,155.2019,155.3866,155.1824,155.3672,5707.0
2018-06-19 15:10:00,159.83,159.83,159.66,159.75,5711.0,155.3963,155.3963,155.231,155.3185,5711.0
2018-06-19 15:15:00,159.75,159.79,159.43,159.46,7512.0,155.3185,155.3574,155.0074,155.0366,7512.0
2018-06-19 15:20:00,159.43,159.54,159.23,159.4,8347.0,155.0074,155.1144,154.813,154.9783,8347.0
2018-06-19 15:25:00,159.4,159.49,159.22,159.27,10500.0,154.9783,155.0658,154.8032,154.8519,10500.0
2018-06-19 15:30:00,159.25,159.43,159.22,159.25,14594.0,154.8324,155.0074,154.8032,154.8324,14594.0
2018-06-19 15:35:00,159.25,159.32,159.14,159.28,12980.0,154.8324,154.9005,154.7255,154.8616,12980.0
2018-06-19 15:40:00,159.26,159.26,158.9,159.13,17744.0,154.8421,154.8421,154.4921,154.7157,17744.0
2018-06-19 15:45:00,159.12,159.13,158.84,158.95,17329.0,154.706,154.7157,154.4338,154.5407,17329.0
2018-06-19 15:50:00,158.97,159.22,158.95,159.22,22243.0,154.5602,154.8032,154.5407,154.8032,22243.0
2018-06-19 15:55:00,159.19,159.57,159.19,159.42,69778.0,154.7741,155.1435,154.7741,154.9977,69778.0
2018-06-20 09:30:00,160.26,160.32,158.99,159.08,14275.0,155.8144,155.8727,154.5796,154.6671,14275.0
2018-06-20 09:35:00,159.11,159.5,158.82,159.25,7445.0,154.6963,155.0755,154.4143,154.8324,7445.0
2018-06-20 09:40:00,159.25,159.32,158.34,158.55,5492.0,154.8324,154.9005,153.9477,154.1518,5492.0
2018-06-20 09:45:00,158.78,159.86,158.77,159.58,8445.0,154.3755,155.4255,154.3657,155.1533,8445.0
2018-06-20 09:50:00,159.64,159.98,159.6,159.63,3810.0,155.2116,155.5422,155.1727,155.2019,3810.0
2018-06-20 09:55:00,159.6,159.68,159.44,159.44,3544.0,155.1727,155.2505,155.0171,155.0171,3544.0
2018-06-20 10:00:00,159.58,159.67,159.1,159.46,24776.0,155.1533,155.2408,154.6866,155.0366,24776.0
2018-06-20 10:05:00,159.46,159.94,159.46,159.62,12079.0,155.0366,155.5033,155.0366,155.1922,12079.0
2018-06-20 10:10:00,159.68,159.99,159.54,159.99,26372.0,155.2505,155.5519,155.1144,155.5519,26372.0
2018-06-20 10:15:00,159.84,159.97,159.46,159.86,23038.0,155.406,155.5324,155.0366,155.4255,23038.0
2018-06-20 10:20:00,159.81,160.18,159.81,159.97,27547.0,155.3769,155.7366,155.3769,155.5324,27547.0
2018-06-20 10:25:00,160.04,160.31,159.83,160.03,3468.0,155.6005,155.863,155.3963,155.5908,3468.0
2018-06-20 10:30:00,160.01,160.19,159.63,160.19,12129.0,155.5713,155.7463,155.2019,155.7463,12129.0
2018-06-20 10:35:00,160.21,160.35,160.09,160.24,5850.0,155.7658,155.9019,155.6491,155.795,5850.0
2018-06-20 10:40:00,160.17,160.32,160.06,160.27,4047.0,155.7269,155.8727,155.6199,155.8241,4047.0
2018-06-20 10:45:00,160.29,160.32,160.12,160.21,2300.0,155.8436,155.8727,155.6783,155.7658,2300.0
2018-06-20 10:50:00,160.3,160.7,160.3,160.6,8725.0,155.8533,156.2422,155.8533,156.145,8725.0
2018-06-20 10:55:00,160.6,160.87,160.6,160.63,14503.0,156.145,156.4075,156.145,156.1741,14503.0
2018-06-20 11:00:00,160.56,160.63,160.15,160.15,4100.0,156.1061,156.1741,155.7074,155.7074,4100.0
2018-06-20 11:05:00,160.16,160.5,160.15,160.32,6295.0,155.7172,156.0477,155.7074,155.8727,6295.0
2018-06-20 11:10:00,160.46,160.55,159.58,159.58,9386.0,156.0089,156.0964,155.1533,155.1533,9386.0
2018-06-20 11:15:00,159.65,159.87,159.58,159.87,6332.0,155.2213,155.4352,155.1533,155.4352,6332.0
2018-06-20 11:20:00,159.83,160.28,159.82,160.27,3334.0,155.3963,155.8338,155.3866,155.8241,3334.0
2018-06-20 11:25:00,160.19,160.46,160.18,160.46,4181.0,155.7463,156.0089,155.7366,156.0089,4181.0
2018-06-20 11:30:00,160.42,160.49,160.14,160.14,2910.0,155.97,156.038,155.6977,155.6977,2910.0
2018-06-20 11:35:00,160.14,160.63,160.08,160.34,7081.0,155.6977,156.1741,155.6394,155.8922,7081.0
2018-06-20 11:40:00,160.38,160.73,160.02,160.73,18391.0,155.9311,156.2714,155.5811,156.2714,18391.0
2018-06-20 11:45:00,160.78,160.92,160.69,160.85,6466.0,156.32,156.4561,156.2325,156.388,6466.0
2018-06-20 11:50:00,160.9,161.18,160.9,161.15,8605.0,156.4366,156.7089,156.4366,156.6797,8605.0
2018-06-20 11:55:00,161.13,161.22,161.02,161.11,9440.0,156.6603,156.7478,156.5533,156.6408,9440.0
2018-06-20 12:00:00,161.13,161.22,161.03,161.22,3498.0,156.6603,156.7478,156.563,156.7478,3498.0
2018-06-20 12:05:00,161.25,161.48,161.24,161.33,9752.0,156.7769,157.0006,156.7672,156.8547,9752.0
2018-06-20 12:10:00,161.33,161.34,161.17,161.33,4223.0,156.8547,156.8644,156.6992,156.8547,4223.0
2018-06-20 12:15:00,161.29,161.34,161.07,161.15,4675.0,156.8158,156.8644,156.6019,156.6797,4675.0
2018-06-20 12:20:00,161.25,161.3,161.2,161.24,15227.0,156.7769,156.8255,156.7283,156.7672,15227.0
2018-06-20 12:25:00,161.25,161.27,161.19,161.27,2754.0,156.7769,156.7964,156.7186,156.7964,2754.0
2018-06-20 12:30:00,161.29,161.34,161.24,161.34,6095.0,156.8158,156.8644,156.7672,156.8644,6095.0
2018-06-20 12:35:00,161.38,161.64,161.38,161.63,3637.0,156.9033,157.1561,156.9033,157.1464,3637.0
2018-06-20 12:40:00,161.54,161.64,161.54,161.6,5900.0,157.0589,157.1561,157.0589,157.1172,5900.0
2018-06-20 12:45:00,161.61,161.64,161.55,161.58,10575.0,157.1269,157.1561,157.0686,157.0978,10575.0
2018-06-20 12:50:00,161.5,161.62,161.41,161.41,2818.0,157.02,157.1367,156.9325,156.9325,2818.0
2018-06-20 12:55:00,161.37,161.44,161.31,161.37,4544.0,156.8936,156.9617,156.8353,156.8936,4544.0
2018-06-20 13:00:00,161.39,161.41,161.06,161.13,3950.0,156.9131,156.9325,156.5922,156.6603,3950.0
2018-06-20 13:05:00,161.12,161.14,160.93,160.94,4971.0,156.6505,156.67,156.4658,156.4755,4971.0
2018-06-20 13:10:00,160.91,160.93,160.67,160.7,8990.0,156.4464,156.4658,156.213,156.2422,8990.0
2018-06-20 13:15:00,160.74,161.05,160.73,161.05,6743.0,156.2811,156.5825,156.2714,156.5825,6743.0
2018-06-20 13:20:00,161.04,161.1,160.93,160.96,3600.0,156.5728,156.6311,156.4658,156.495,3600.0
2018-06-20 13:25:00,160.93,160.93,160.39,160.67,8674.0,156.4658,156.4658,155.9408,156.213,8674.0
2018-06-20 13:30:00,160.79,160.96,160.72,160.91,1800.0,156.3297,156.495,156.2616,156.4464,1800.0
2018-06-20 13:35:00,160.94,161.07,160.94,161.07,1122.0,156.4755,156.6019,156.4755,156.6019,1122.0
2018-06-20 13:40:00,161.1,161.1,160.93,160.93,2460.0,156.6311,156.6311,156.4658,156.4658,2460.0
2018-06-20 13:45:00,160.95,161.21,160.87,161.09,2300.0,156.4853,156.738,156.4075,156.6214,2300.0
2018-06-20 13:50:00,161.17,161.42,161.11,161.42,3199.0,156.6992,156.9422,156.6408,156.9422,3199.0
2018-06-20 13:55:00,161.38,161.62,161.36,161.44,7000.0,156.9033,157.1367,156.8839,156.9617,7000.0
2018-06-20 14:00:00,161.44,161.44,161.27,161.37,1400.0,156.9617,156.9617,156.7964,156.8936,1400.0
2018-06-20 14:05:00,161.36,161.4,161.29,161.3,2550.0,156.8839,156.9228,156.8158,156.8255,2550.0
2018-06-20 14:10:00,161.32,161.45,161.25,161.44,4825.0,156.845,156.9714,156.7769,156.9617,4825.0
2018-06-20 14:15:00,161.41,161.62,161.41,161.45,4401.0,156.9325,157.1367,156.9325,156.9714,4401.0
2018-06-20 14:20:00,161.48,161.49,161.39,161.43,2000.0,157.0006,157.0103,156.9131,156.9519,2000.0
2018-06-20 14:25:00,161.34,161.44,161.22,161.22,3780.0,156.8644,156.9617,156.7478,156.7478,3780.0
2018-06-20 14:30:00,161.23,161.38,161.19,161.19,1300.0,156.7575,156.9033,156.7186,156.7186,1300.0
2018-06-20 14:35:00,161.22,161.23,161.13,161.15,2100.0,156.7478,156.7575,156.6603,156.6797,2100.0
2018-06-20 14:40:00,161.16,161.2,160.96,161.07,4898.0,156.6894,156.7283,156.495,156.6019,4898.0
2018-06-20 14:45:00,161.06,161.2,161.05,161.16,2502.0,156.5922,156.7283,156.5825,156.6894,2502.0
2018-06-20 14:50:00,161.14,161.15,160.97,161.11,2605.0,156.67,156.6797,156.5047,156.6408,2605.0
2018-06-20 14:55:00,161.15,161.18,160.97,161.16,3207.0,156.6797,156.7089,156.5047,156.6894,3207.0
2018-06-20 15:00:00,161.18,161.19,161.03,161.13,12502.0,156.7089,156.7186,156.563,156.6603,12502.0
2018-06-20 15:05:00,161.08,161.24,161.07,161.24,2456.0,156.6117,156.7672,156.6019,156.7672,2456.0
2018-06-20 15:10:00,161.25,161.46,161.25,161.42,4170.0,156.7769,156.9811,156.7769,156.9422,4170.0
2018-06-20 15:15:00,161.43,161.5,161.37,161.48,4463.0,156.9519,157.02,156.8936,157.0006,4463.0
2018-06-20 15:20:00,161.48,161.57,161.47,161.57,3943.0,157.0006,157.0881,156.9908,157.0881,3943.0
2018-06-20 15:25:00,161.56,161.73,161.56,161.73,10031.0,157.0783,157.2436,157.0783,157.2436,10031.0
2018-06-20 15:30:00,161.72,161.77,161.68,161.75,8674.0,157.2339,157.2825,157.195,157.2631,8674.0
2018-06-20 15:35:00,161.72,161.88,161.71,161.85,9350.0,157.2339,157.3895,157.2242,157.3603,9350.0
2018-06-20 15:40:00,161.96,161.98,161.8,161.98,13854.0,157.4672,157.4867,157.3117,157.4867,13854.0
2018-06-20 15:45:00,161.93,162.0,161.85,161.99,22112.0,157.4381,157.5061,157.3603,157.4964,22112.0
2018-06-20 15:50:00,161.99,162.0,161.6,161.67,41853.0,157.4964,157.5061,157.1172,157.1853,41853.0
2018-06-20 15:55:00,161.66,161.76,161.59,161.69,61913.0,157.1756,157.2728,157.1075,157.2047,61913.0
2018-06-21 09:30:00,160.4,160.5,159.24,159.41,40108.0,155.9505,156.0477,154.8227,154.988,40108.0
2018-06-21 09:35:00,159.29,159.64,158.04,158.69,21190.0,154.8713,155.2116,153.656,154.288,21190.0
2018-06-21 09:40:00,158.56,158.56,157.1,157.41,26398.0,154.1616,154.1616,152.7421,153.0435,26398.0
2018-06-21 09:45:00,157.35,157.85,157.29,157.66,19634.0,152.9851,153.4713,152.9268,153.2865,19634.0
2018-06-21 09:50:00,157.66,157.66,156.01,156.03,39633.0,153.2865,153.2865,151.6823,151.7017,39633.0
2018-06-21 09:55:00,156.06,156.54,155.68,155.93,23860.0,151.7309,152.1976,151.3614,151.6045,23860.0
2018-06-21 10:00:00,155.88,155.89,155.37,155.37,24015.0,151.5559,151.5656,151.06,151.06,24015.0
2018-06-21 10:05:00,155.33,155.49,155.06,155.41,37201.0,151.0212,151.1767,150.7586,151.0989,37201.0
2018-06-21 10:10:00,155.47,156.33,155.37,155.77,41885.0,151.1573,151.9934,151.06,151.449,41885.0
2018-06-21 10:15:00,155.76,155.76,154.15,154.2,46760.0,151.4392,151.4392,149.8739,149.9225,46760.0
2018-06-21 10:20:00,154.24,154.46,154.03,154.15,15430.0,149.9614,150.1753,149.7572,149.8739,15430.0
2018-06-21 10:25:00,154.11,154.11,153.64,153.74,28403.0,149.835,149.835,149.378,149.4753,28403.0
2018-06-21 10:30:00,153.77,155.3,153.77,155.24,28448.0,149.5044,150.992,149.5044,150.9337,28448.0
2018-06-21 10:35:00,155.22,155.25,154.72,154.72,25571.0,150.9142,150.9434,150.4281,150.4281,25571.0
2018-06-21 10:40:00,154.54,154.64,153.82,153.82,20526.0,150.2531,150.3503,149.553,149.553,20526.0
2018-06-21 10:45:00,153.98,153.98,152.69,153.0,38267.0,149.7086,149.7086,148.4544,148.7558,38267.0
2018-06-21 10:50:00,153.02,154.43,153.02,154.21,29091.0,148.7752,150.1461,148.7752,149.9322,29091.0
2018-06-21 10:55:00,154.19,154.35,153.89,154.23,25254.0,149.9128,150.0683,149.6211,149.9517,25254.0
2018-06-21 11:00:00,154.24,154.5,154.0,154.5,9921.0,149.9614,150.2142,149.7281,150.2142,9921.0
2018-06-21 11:05:00,154.54,154.67,154.4,154.53,10206.0,150.2531,150.3795,150.117,150.2433,10206.0
2018-06-21 11:10:00,154.55,154.62,154.2,154.62,9315.0,150.2628,150.3309,149.9225,150.3309,9315.0
2018-06-21 11:15:00,154.63,154.76,154.42,154.46,18215.0,150.3406,150.467,150.1364,150.1753,18215.0
2018-06-21 11:20:00,154.41,154.45,154.11,154.3,7920.0,150.1267,150.1656,149.835,150.0197,7920.0
2018-06-21 11:25:00,154.3,154.32,154.09,154.2,8165.0,150.0197,150.0392,149.8156,149.9225,8165.0
2018-06-21 11:30:00,154.2,154.66,154.2,154.61,25622.0,149.9225,150.3697,149.9225,150.3211,25622.0
2018-06-21 11:35:00,154.65,155.16,154.56,155.1,13023.0,150.36,150.8559,150.2725,150.7975,13023.0
2018-06-21 11:40:00,155.13,155.49,154.95,155.35,21630.0,150.8267,151.1767,150.6517,151.0406,21630.0
2018-06-21 11:45:00,155.44,155.48,155.22,155.24,15602.0,151.1281,151.167,150.9142,150.9337,15602.0
2018-06-21 11:50:00,155.15,155.36,155.0,155.08,12197.0,150.8461,151.0503,150.7003,150.7781,12197.0
2018-06-21 11:55:00,155.06,155.74,155.06,155.74,15964.0,150.7586,151.4198,150.7586,151.4198,15964.0
2018-06-21 12:00:00,155.68,155.68,155.15,155.34,11506.0,151.3614,151.3614,150.8461,151.0309,11506.0
2018-06-21 12:05:00,155.31,155.38,155.07,155.11,30436.0,151.0017,151.0698,150.7684,150.8073,30436.0
2018-06-21 12:10:00,155.09,155.42,155.0,155.34,5778.0,150.7878,151.1087,150.7003,151.0309,5778.0
2018-06-21 12:15:00,155.34,155.45,155.25,155.29,9534.0,151.0309,151.1378,150.9434,150.9823,9534.0
2018-06-21 12:20:00,155.31,155.31,154.81,154.81,8226.0,151.0017,151.0017,150.5156,150.5156,8226.0
2018-06-21 12:25:00,154.76,154.86,154.7,154.75,12011.0,150.467,150.5642,150.4086,150.4572,12011.0
2018-06-21 12:30:00,154.78,154.87,154.61,154.81,9126.0,150.4864,150.5739,150.3211,150.5156,9126.0
2018-06-21 12:35:00,154.81,155.15,154.81,155.14,6453.0,150.5156,150.8461,150.5156,150.8364,6453.0
2018-06-21 12:40:00,155.1,155.1,154.85,155.1,7736.0,150.7975,150.7975,150.5545,150.7975,7736.0
2018-06-21 12:45:00,155.13,155.15,154.94,155.15,4765.0,150.8267,150.8461,150.642,150.8461,4765.0
2018-06-21 12:50:00,155.17,155.23,155.12,155.19,3900.0,150.8656,150.9239,150.817,150.885,3900.0
2018-06-21 12:55:00,155.19,155.34,155.1,155.2,8957.0,150.885,151.0309,150.7975,150.8948,8957.0
2018-06-21 13:00:00,155.15,155.27,154.82,154.86,4664.0,150.8461,150.9628,150.5253,150.5642,4664.0
2018-06-21 13:05:00,154.8,154.88,154.44,154.44,26285.0,150.5059,150.5836,150.1558,150.1558,26285.0
2018-06-21 13:10:00,154.51,154.73,154.47,154.62,8316.0,150.2239,150.4378,150.185,150.3309,8316.0
2018-06-21 13:15:00,154.62,154.91,154.61,154.66,10309.0,150.3309,150.6128,150.3211,150.3697,10309.0
2018-06-21 13:20:00,154.76,154.82,154.53,154.75,26089.0,150.467,150.5253,150.2433,150.4572,26089.0
2018-06-21 13:25:00,154.72,154.8,154.62,154.64,13456.0,150.4281,150.5059,150.3309,150.3503,13456.0
2018-06-21 13:30:00,154.71,154.76,154.18,154.33,15075.0,150.4184,150.467,149.9031,150.0489,15075.0
2018-06-21 13:35:00,154.37,154.59,154.36,154.53,3560.0,150.0878,150.3017,150.0781,150.2433,3560.0
2018-06-21 13:40:00,154.41,154.47,154.3,154.31,6591.0,150.1267,150.185,150.0197,150.0295,6591.0
2018-06-21 13:45:00,154.31,154.44,154.25,154.25,7924.0,150.0295,150.1558,149.9711,149.9711,7924.0
2018-06-21 13:50:00,154.23,154.87,154.13,154.65,22427.0,149.9517,150.5739,149.8544,150.36,22427.0
2018-06-21 13:55:00,154.7,155.1,154.7,155.05,8644.0,150.4086,150.7975,150.4086,150.7489,8644.0
2018-06-21 14:00:00,155.04,155.14,154.75,154.76,7097.0,150.7392,150.8364,150.4572,150.467,7097.0
2018-06-21 14:05:00,154.76,155.04,154.75,155.04,5959.0,150.467,150.7392,150.4572,150.7392,5959.0
2018-06-21 14:10:00,154.98,155.15,154.94,155.01,7050.0,150.6809,150.8461,150.642,150.71,7050.0
2018-06-21 14:15:00,154.97,154.97,154.59,154.61,5959.0,150.6711,150.6711,150.3017,150.3211,5959.0
2018-06-21 14:20:00,154.59,154.64,154.26,154.26,14590.0,150.3017,150.3503,149.9808,149.9808,14590.0
2018-06-21 14:25:00,154.25,154.5,154.07,154.19,22360.0,149.9711,150.2142,149.7961,149.9128,22360.0
2018-06-21 14:30:00,154.27,154.39,154.21,154.27,8204.0,149.9906,150.1072,149.9322,149.9906,8204.0
2018-06-21 14:35:00,154.19,154.27,153.94,154.02,15490.0,149.9128,149.9906,149.6697,149.7475,15490.0
2018-06-21 14:40:00,154.03,154.08,153.7,153.83,8902.0,149.7572,149.8058,149.4364,149.5628,8902.0
2018-06-21 14:45:00,153.84,153.9,153.65,153.65,14218.0,149.5725,149.6308,149.3878,149.3878,14218.0
2018-06-21 14:50:00,153.65,153.74,153.5,153.56,13314.0,149.3878,149.4753,149.2419,149.3003,13314.0
2018-06-21 14:55:00,153.56,153.73,153.3,153.3,18566.0,149.3003,149.4655,149.0475,149.0475,18566.0
2018-06-21 15:00:00,153.33,153.53,153.26,153.26,11000.0,149.0766,149.2711,149.0086,149.0086,11000.0
2018-06-21 15:05:00,153.26,153.52,153.22,153.41,26495.0,149.0086,149.2614,148.9697,149.1544,26495.0
2018-06-21 15:10:00,153.5,153.5,153.01,153.01,20770.0,149.2419,149.2419,148.7655,148.7655,20770.0
2018-06-21 15:15:00,153.03,153.06,152.5,152.55,29248.0,148.785,148.8141,148.2697,148.3183,29248.0
2018-06-21 15:20:00,152.51,152.59,152.02,152.58,35514.0,148.2794,148.3572,147.803,148.3474,35514.0
2018-06-21 15:25:00,152.5,152.88,152.5,152.83,20651.0,148.2697,148.6391,148.2697,148.5905,20651.0
2018-06-21 15:30:00,152.82,152.83,152.43,152.52,34569.0,148.5808,148.5905,148.2016,148.2891,34569.0
2018-06-21 15:35:00,152.46,152.57,152.28,152.5,64892.0,148.2308,148.3377,148.0558,148.2697,64892.0
2018-06-21 15:40:00,152.5,152.65,152.33,152.61,68669.0,148.2697,148.4155,148.1044,148.3766,68669.0
2018-06-21 15:45:00,152.61,153.34,152.42,153.21,77753.0,148.3766,149.0864,148.1919,148.96,77753.0
2018-06-21 15:50:00,153.22,153.49,153.13,153.41,45836.0,148.9697,149.2322,148.8822,149.1544,45836.0
2018-06-21 15:55:00,153.4,153.52,153.07,153.18,118963.0,149.1447,149.2614,148.8238,148.9308,118963.0
2018-06-22 09:30:00,157.95,160.81,157.76,159.28,164885.0,153.5685,156.3491,153.3837,154.8616,164885.0
2018-06-22 09:35:00,159.28,159.73,157.62,157.94,80032.0,154.8616,155.2991,153.2476,153.5588,80032.0
2018-06-22 09:40:00,158.14,158.6,157.55,158.14,61164.0,153.7532,154.2004,153.1796,153.7532,61164.0
2018-06-22 09:45:00,158.2,158.72,158.13,158.5,77335.0,153.8115,154.3171,153.7435,154.1032,77335.0
2018-06-22 09:50:00,158.45,159.06,158.34,158.58,29354.0,154.0546,154.6477,153.9477,154.181,29354.0
2018-06-22 09:55:00,158.49,158.59,157.36,157.37,37273.0,154.0935,154.1907,152.9948,153.0046,37273.0
2018-06-22 10:00:00,157.49,158.5,157.36,158.27,39915.0,153.1212,154.1032,152.9948,153.8796,39915.0
2018-06-22 10:05:00,158.39,159.07,158.32,158.91,25733.0,153.9963,154.6574,153.9282,154.5018,25733.0
2018-06-22 10:10:00,158.87,158.87,158.27,158.4,20943.0,154.463,154.463,153.8796,154.006,20943.0
2018-06-22 10:15:00,158.4,158.49,158.01,158.49,19350.0,154.006,154.0935,153.6268,154.0935,19350.0
2018-06-22 10:20:00,158.4,158.54,157.88,157.95,13979.0,154.006,154.1421,153.5004,153.5685,13979.0
2018-06-22 10:25:00,157.96,157.98,157.55,157.92,14744.0,153.5782,153.5976,153.1796,153.5393,14744.0
2018-06-22 10:30:00,157.87,158.34,157.82,158.08,21161.0,153.4907,153.9477,153.4421,153.6949,21161.0
2018-06-22 10:35:00,158.24,158.24,157.55,157.58,20868.0,153.8504,153.8504,153.1796,153.2087,20868.0
2018-06-22 10:40:00,157.6,157.92,157.35,157.36,12788.0,153.2282,153.5393,152.9851,152.9948,12788.0
2018-06-22 10:45:00,157.41,157.54,156.7,156.97,18089.0,153.0435,153.1699,152.3532,152.6157,18089.0
2018-06-22 10:50:00,157.02,157.14,156.39,156.69,17587.0,152.6643,152.7809,152.0518,152.3434,17587.0
2018-06-22 10:55:00,156.82,157.62,156.65,157.62,10548.0,152.4698,153.2476,152.3045,153.2476,10548.0
2018-06-22 11:00:00,157.6,157.77,157.2,157.52,17737.0,153.2282,153.3935,152.8393,153.1504,17737.0
2018-06-22 11:05:00,157.39,157.39,157.08,157.16,3249.0,153.024,153.024,152.7226,152.8004,3249.0
2018-06-22 11:10:00,157.14,157.2,156.77,156.77,9051.0,152.7809,152.8393,152.4212,152.4212,9051.0
2018-06-22 11:15:00,156.77,156.96,156.66,156.9,10784.0,152.4212,152.6059,152.3143,152.5476,10784.0
2018-06-22 11:20:00,156.83,156.9,156.3,156.3,10389.0,152.4795,152.5476,151.9642,151.9642,10389.0
2018-06-22 11:25:00,156.35,157.4,156.33,157.21,34317.0,152.0129,153.0337,151.9934,152.849,34317.0
2018-06-22 11:30:00,157.21,157.29,156.86,157.25,14472.0,152.849,152.9268,152.5087,152.8879,14472.0
2018-06-22 11:35:00,157.26,157.43,157.09,157.24,9184.0,152.8976,153.0629,152.7323,152.8782,9184.0
2018-06-22 11:40:00,157.23,157.41,157.07,157.33,6680.0,152.8685,153.0435,152.7129,152.9657,6680.0
2018-06-22 11:45:00,157.39,157.47,157.13,157.16,7482.0,153.024,153.1018,152.7712,152.8004,7482.0
2018-06-22 11:50:00,157.21,157.52,157.17,157.26,7101.0,152.849,153.1504,152.8101,152.8976,7101.0
2018-06-22 11:55:00,157.26,157.26,157.08,157.17,5149.0,152.8976,152.8976,152.7226,152.8101,5149.0
2018-06-22 12:00:00,157.05,157.64,157.05,157.63,6156.0,152.6934,153.2671,152.6934,153.2574,6156.0
2018-06-22 12:05:00,157.57,157.63,157.53,157.58,4099.0,153.199,153.2574,153.1601,153.2087,4099.0
2018-06-22 12:10:00,157.59,157.94,157.55,157.86,9255.0,153.2185,153.5588,153.1796,153.481,9255.0
2018-06-22 12:15:00,157.89,158.2,157.89,158.2,18169.0,153.5101,153.8115,153.5101,153.8115,18169.0
2018-06-22 12:20:00,158.16,158.19,157.83,157.9,9857.0,153.7727,153.8018,153.4518,153.5199,9857.0
2018-06-22 12:25:00,157.8,157.84,157.37,157.42,8810.0,153.4226,153.4615,153.0046,153.0532,8810.0
2018-06-22 12:30:00,157.4,157.47,157.29,157.31,14269.0,153.0337,153.1018,152.9268,152.9462,14269.0
2018-06-22 12:35:00,157.31,157.35,157.19,157.19,6348.0,152.9462,152.9851,152.8296,152.8296,6348.0
2018-06-22 12:40:00,157.17,157.17,156.88,156.88,4184.0,152.8101,152.8101,152.5282,152.5282,4184.0
2018-06-22 12:45:00,156.83,156.93,156.74,156.89,5597.0,152.4795,152.5768,152.392,152.5379,5597.0
2018-06-22 12:50:00,156.93,157.15,156.93,156.96,5954.0,152.5768,152.7907,152.5768,152.6059,5954.0
2018-06-22 12:55:00,157.0,157.16,156.9,157.14,5869.0,152.6448,152.8004,152.5476,152.7809,5869.0
2018-06-22 13:00:00,157.14,157.14,157.0,157.01,2882.0,152.7809,152.7809,152.6448,152.6546,2882.0
2018-06-22 13:05:00,157.08,157.09,156.76,156.76,7697.0,152.7226,152.7323,152.4115,152.4115,7697.0
2018-06-22 13:10:00,156.69,156.72,156.59,156.59,14211.0,152.3434,152.3726,152.2462,152.2462,14211.0
2018-06-22 13:15:00,156.63,156.92,156.57,156.8,10355.0,152.2851,152.567,152.2268,152.4504,10355.0
2018-06-22 13:20:00,156.8,156.98,156.79,156.96,6484.0,152.4504,152.6254,152.4407,152.6059,6484.0
2018-06-22 13:25:00,156.94,157.05,156.83,156.95,21557.0,152.5865,152.6934,152.4795,152.5962,21557.0
2018-06-22 13:30:00,156.95,156.95,156.8,156.88,7400.0,152.5962,152.5962,152.4504,152.5282,7400.0
2018-06-22 13:35:00,156.9,156.93,156.77,156.77,5916.0,152.5476,152.5768,152.4212,152.4212,5916.0
2018-06-22 13:40:00,156.79,156.83,156.67,156.67,7137.0,152.4407,152.4795,152.324,152.324,7137.0
2018-06-22 13:45:00,156.72,156.72,156.56,156.71,6843.0,152.3726,152.3726,152.217,152.3629,6843.0
2018-06-22 13:50:00,156.72,156.86,156.69,156.69,9198.0,152.3726,152.5087,152.3434,152.3434,9198.0
2018-06-22 13:55:00,156.75,156.8,156.46,156.5,10071.0,152.4018,152.4504,152.1198,152.1587,10071.0
2018-06-22 14:00:00,156.47,156.51,156.32,156.33,20564.0,152.1295,152.1684,151.9837,151.9934,20564.0
2018-06-22 14:05:00,156.25,156.3,155.9,155.91,37191.0,151.9156,151.9642,151.5753,151.5851,37191.0
2018-06-22 14:10:00,155.96,155.98,155.59,155.77,10491.0,151.6337,151.6531,151.2739,151.449,10491.0
2018-06-22 14:15:00,155.75,156.0,155.74,156.0,6571.0,151.4295,151.6726,151.4198,151.6726,6571.0
2018-06-22 14:20:00,155.96,155.97,155.66,155.66,7891.0,151.6337,151.6434,151.342,151.342,7891.0
2018-06-22 14:25:00,155.7,155.73,155.43,155.59,24389.0,151.3809,151.4101,151.1184,151.2739,24389.0
2018-06-22 14:30:00,155.57,155.81,155.57,155.66,11624.0,151.2545,151.4878,151.2545,151.342,11624.0
2018-06-22 14:35:00,155.63,155.69,155.31,155.31,25345.0,151.3128,151.3712,151.0017,151.0017,25345.0
2018-06-22 14:40:00,155.3,155.59,155.16,155.5,17394.0,150.992,151.2739,150.8559,151.1864,17394.0
2018-06-22 14:45:00,155.47,155.57,155.34,155.42,18667.0,151.1573,151.2545,151.0309,151.1087,18667.0
2018-06-22 14:50:00,155.45,155.64,155.41,155.57,58699.0,151.1378,151.3226,151.0989,151.2545,58699.0
2018-06-22 14:55:00,155.58,155.73,155.45,155.57,9914.0,151.2642,151.4101,151.1378,151.2545,9914.0
2018-06-22 15:00:00,155.57,155.66,155.44,155.48,14321.0,151.2545,151.342,151.1281,151.167,14321.0
2018-06-22 15:05:00,155.52,155.55,155.37,155.5,16419.0,151.2059,151.2351,151.06,151.1864,16419.0
2018-06-22 15:10:00,155.52,155.63,155.48,155.58,8137.0,151.2059,151.3128,151.167,151.2642,8137.0
2018-06-22 15:15:00,155.58,155.61,155.37,155.37,17067.0,151.2642,151.2934,151.06,151.06,17067.0
2018-06-22 15:20:00,155.3,155.3,154.5,154.79,26693.0,150.992,150.992,150.2142,150.4961,26693.0
2018-06-22 15:25:00,154.82,154.97,154.68,154.74,15332.0,150.5253,150.6711,150.3892,150.4475,15332.0
2018-06-22 15:30:00,154.75,155.13,154.74,154.97,21165.0,150.4572,150.8267,150.4475,150.6711,21165.0
2018-06-22 15:35:00,154.95,155.13,154.88,155.06,14893.0,150.6517,150.8267,150.5836,150.7586,14893.0
2018-06-22 15:40:00,155.06,155.1,154.83,154.88,21298.0,150.7586,150.7975,150.535,150.5836,21298.0
2018-06-22 15:45:00,154.9,155.33,154.77,155.26,27770.0,150.6031,151.0212,150.4767,150.9531,27770.0
2018-06-22 15:50:00,155.26,155.48,155.25,155.44,36833.0,150.9531,151.167,150.9434,151.1281,36833.0
2018-06-22 15:55:00,155.44,155.55,154.68,155.01,118841.0,151.1281,151.2351,150.3892,150.71,118841.0
2018-06-25 09:30:00,153.5,153.5,152.09,152.53,39422.0,149.2419,149.2419,147.871,148.2988,39422.0
2018-06-25 09:35:00,152.43,152.95,151.51,151.51,26602.0,148.2016,148.7072,147.3071,147.3071,26602.0
2018-06-25 09:40:00,151.5,151.5,149.87,149.94,44889.0,147.2974,147.2974,145.7126,145.7807,44889.0
2018-06-25 09:45:00,150.02,150.25,147.09,147.66,88845.0,145.8585,146.0821,143.0097,143.5639,88845.0
2018-06-25 09:50:00,147.71,148.2,147.12,148.03,48037.0,143.6125,144.0889,143.0389,143.9237,48037.0
2018-06-25 09:55:00,147.96,148.32,146.76,146.87,47547.0,143.8556,144.2056,142.6889,142.7958,47547.0
2018-06-25 10:00:00,146.96,147.21,145.92,146.19,52768.0,142.8833,143.1264,141.8722,142.1347,52768.0
2018-06-25 10:05:00,146.14,147.09,146.13,146.9,38095.0,142.0861,143.0097,142.0764,142.825,38095.0
2018-06-25 10:10:00,146.74,147.59,146.74,147.49,25725.0,142.6694,143.4959,142.6694,143.3986,25725.0
2018-06-25 10:15:00,147.41,148.57,147.34,147.69,37175.0,143.3209,144.4487,143.2528,143.5931,37175.0
2018-06-25 10:20:00,147.65,147.65,146.99,147.29,23360.0,143.5542,143.5542,142.9125,143.2042,23360.0
2018-06-25 10:25:00,147.38,147.54,147.22,147.36,12530.0,143.2917,143.4473,143.1361,143.2722,12530.0
2018-06-25 10:30:00,147.37,147.58,147.25,147.46,17465.0,143.282,143.4861,143.1653,143.3695,17465.0
2018-06-25 10:35:00,147.55,147.55,147.05,147.06,11676.0,143.457,143.457,142.9708,142.9806,11676.0
2018-06-25 10:40:00,147.15,147.63,146.73,147.6,21156.0,143.0681,143.5348,142.6597,143.5056,21156.0
2018-06-25 10:45:00,147.63,148.54,147.59,148.54,33808.0,143.5348,144.4195,143.4959,144.4195,33808.0
2018-06-25 10:50:00,148.47,149.05,148.29,148.54,32460.0,144.3515,144.9154,144.1764,144.4195,32460.0
2018-06-25 10:55:00,148.49,148.49,147.58,147.8,29128.0,144.3709,144.3709,143.4861,143.7,29128.0
2018-06-25 11:00:00,147.78,148.22,147.65,147.72,8626.0,143.6806,144.1084,143.5542,143.6223,8626.0
2018-06-25 11:05:00,147.61,147.73,147.17,147.61,21496.0,143.5153,143.632,143.0875,143.5153,21496.0
2018-06-25 11:10:00,147.68,147.73,147.22,147.26,14256.0,143.5834,143.632,143.1361,143.175,14256.0
2018-06-25 11:15:00,147.34,147.38,146.93,146.97,12137.0,143.2528,143.2917,142.8542,142.8931,12137.0
2018-06-25 11:20:00,147.02,147.04,146.59,146.64,11950.0,142.9417,142.9611,142.5236,142.5722,11950.0
2018-06-25 11:25:00,146.66,146.84,146.65,146.67,7384.0,142.5917,142.7667,142.5819,142.6014,7384.0
2018-06-25 11:30:00,146.64,146.74,146.34,146.51,27010.0,142.5722,142.6694,142.2805,142.4458,27010.0
2018-06-25 11:35:00,146.54,146.91,146.51,146.66,16551.0,142.475,142.8347,142.4458,142.5917,16551.0
2018-06-25 11:40:00,146.65,147.17,146.51,146.96,7690.0,142.5819,143.0875,142.4458,142.8833,7690.0
2018-06-25 11:45:00,146.93,147.17,146.85,147.13,13703.0,142.8542,143.0875,142.7764,143.0486,13703.0
2018-06-25 11:50:00,147.16,147.53,147.08,147.43,29644.0,143.0778,143.4375,143.0,143.3403,29644.0
2018-06-25 11:55:00,147.51,147.69,147.39,147.56,21315.0,143.4181,143.5931,143.3014,143.4667,21315.0
2018-06-25 12:00:00,147.51,147.51,147.05,147.41,17159.0,143.4181,143.4181,142.9708,143.3209,17159.0
2018-06-25 12:05:00,147.4,147.55,147.14,147.15,18778.0,143.3111,143.457,143.0583,143.0681,18778.0
2018-06-25 12:10:00,147.21,147.5,146.9,147.5,10703.0,143.1264,143.4084,142.825,143.4084,10703.0
2018-06-25 12:15:00,147.52,147.78,147.47,147.56,6392.0,143.4278,143.6806,143.3792,143.4667,6392.0
2018-06-25 12:20:00,147.52,147.95,147.23,147.88,33702.0,143.4278,143.8459,143.1458,143.7778,33702.0
2018-06-25 12:25:00,147.94,148.0,147.69,147.8,7301.0,143.8362,143.8945,143.5931,143.7,7301.0
2018-06-25 12:30:00,147.77,147.95,147.71,147.88,5866.0,143.6709,143.8459,143.6125,143.7778,5866.0
2018-06-25 12:35:00,147.96,148.08,147.79,147.85,13389.0,143.8556,143.9723,143.6903,143.7487,13389.0
2018-06-25 12:40:00,147.91,148.31,147.91,148.31,6967.0,143.807,144.1959,143.807,144.1959,6967.0
2018-06-25 12:45:00,148.27,148.27,148.03,148.12,8995.0,144.157,144.157,143.9237,144.0112,8995.0
2018-06-25 12:50:00,148.23,148.52,148.11,148.48,6340.0,144.1181,144.4001,144.0014,144.3612,6340.0
2018-06-25 12:55:00,148.43,148.89,148.33,148.74,14646.0,144.3126,144.7598,144.2153,144.614,14646.0
2018-06-25 13:00:00,148.78,148.86,148.43,148.66,31482.0,144.6529,144.7306,144.3126,144.5362,31482.0
2018-06-25 13:05:00,148.72,148.88,148.72,148.73,3293.0,144.5945,144.7501,144.5945,144.6042,3293.0
2018-06-25 13:10:00,148.72,148.72,148.31,148.33,5000.0,144.5945,144.5945,144.1959,144.2153,5000.0
2018-06-25 13:15:00,148.31,148.52,148.12,148.12,17100.0,144.1959,144.4001,144.0112,144.0112,17100.0
2018-06-25 13:20:00,148.09,148.32,148.07,148.25,5998.0,143.982,144.2056,143.9625,144.1376,5998.0
2018-06-25 13:25:00,148.24,148.6,148.22,148.38,7093.0,144.1278,144.4778,144.1084,144.2639,7093.0
2018-06-25 13:30:00,148.34,148.76,148.34,148.68,7258.0,144.2251,144.6334,144.2251,144.5556,7258.0
2018-06-25 13:35:00,148.63,148.7,148.5,148.69,5011.0,144.507,144.5751,144.3806,144.5653,5011.0
2018-06-25 13:40:00,148.61,149.22,148.61,149.16,17263.0,144.4876,145.0806,144.4876,145.0223,17263.0
2018-06-25 13:45:00,149.16,149.5,149.06,149.5,10876.0,145.0223,145.3529,144.9251,145.3529,10876.0
2018-06-25 13:50:00,149.51,149.51,149.13,149.19,30378.0,145.3626,145.3626,144.9931,145.0515,30378.0
2018-06-25 13:55:00,149.14,149.22,149.07,149.18,5254.0,145.0029,145.0806,144.9348,145.0418,5254.0
2018-06-25 14:00:00,149.17,149.33,148.88,148.97,6991.0,145.032,145.1876,144.7501,144.8376,6991.0
2018-06-25 14:05:00,148.91,148.94,148.61,148.61,9311.0,144.7792,144.8084,144.4876,144.4876,9311.0
2018-06-25 14:10:00,148.66,148.8,148.54,148.55,18948.0,144.5362,144.6723,144.4195,144.4292,18948.0
2018-06-25 14:15:00,148.56,148.57,148.26,148.32,6547.0,144.439,144.4487,144.1473,144.2056,6547.0
2018-06-25 14:20:00,148.36,148.4,148.22,148.25,5885.0,144.2445,144.2834,144.1084,144.1376,5885.0
2018-06-25 14:25:00,148.22,148.33,148.12,148.33,4951.0,144.1084,144.2153,144.0112,144.2153,4951.0
2018-06-25 14:30:00,148.35,148.41,148.13,148.13,9965.0,144.2348,144.2931,144.0209,144.0209,9965.0
2018-06-25 14:35:00,148.12,148.17,147.49,147.57,26193.0,144.0112,144.0598,143.3986,143.4764,26193.0
2018-06-25 14:40:00,147.59,147.92,147.55,147.91,39606.0,143.4959,143.8167,143.457,143.807,39606.0
2018-06-25 14:45:00,147.89,147.89,147.36,147.61,31921.0,143.7875,143.7875,143.2722,143.5153,31921.0
2018-06-25 14:50:00,147.64,147.72,147.17,147.21,22767.0,143.5445,143.6223,143.0875,143.1264,22767.0
2018-06-25 14:55:00,147.23,147.74,147.23,147.7,14766.0,143.1458,143.6417,143.1458,143.6028,14766.0
2018-06-25 15:00:00,147.71,147.85,147.6,147.75,49051.0,143.6125,143.7487,143.5056,143.6514,49051.0
2018-06-25 15:05:00,147.81,147.84,147.33,147.33,11243.0,143.7098,143.7389,143.2431,143.2431,11243.0
2018-06-25 15:10:00,147.37,147.82,147.27,147.3,12759.0,143.282,143.7195,143.1847,143.2139,12759.0
2018-06-25 15:15:00,147.2,147.67,147.18,147.63,11327.0,143.1167,143.5736,143.0972,143.5348,11327.0
2018-06-25 15:20:00,147.57,147.8,147.42,147.53,18547.0,143.4764,143.7,143.3306,143.4375,18547.0
2018-06-25 15:25:00,147.54,147.54,147.17,147.23,11709.0,143.4473,143.4473,143.0875,143.1458,11709.0
2018-06-25 15:30:00,147.2,147.5,147.16,147.49,31254.0,143.1167,143.4084,143.0778,143.3986,31254.0
2018-06-25 15:35:00,147.49,148.36,147.42,148.3,54830.0,143.3986,144.2445,143.3306,144.1862,54830.0
2018-06-25 15:40:00,148.31,148.54,148.18,148.23,23116.0,144.1959,144.4195,144.0695,144.1181,23116.0
2018-06-25 15:45:00,148.19,148.36,147.85,148.04,22230.0,144.0792,144.2445,143.7487,143.9334,22230.0
2018-06-25 15:50:00,148.01,148.34,147.95,148.2,32566.0,143.9042,144.2251,143.8459,144.0889,32566.0
2018-06-25 15:55:00,148.16,148.39,148.03,148.16,90101.0,144.0501,144.2737,143.9237,144.0501,90101.0
2018-06-26 09:30:00,149.11,149.11,147.82,148.99,53799.0,144.9737,144.9737,143.7195,144.857,53799.0
2018-06-26 09:35:00,148.87,148.97,147.86,148.26,30994.0,144.7404,144.8376,143.7584,144.1473,30994.0
2018-06-26 09:40:00,148.3,149.36,148.19,149.12,13786.0,144.1862,145.2168,144.0792,144.9834,13786.0
2018-06-26 09:45:00,149.06,149.76,148.86,149.03,24557.0,144.9251,145.6057,144.7306,144.8959,24557.0
2018-06-26 09:50:00,149.09,149.1,148.21,148.31,12609.0,144.9543,144.964,144.0987,144.1959,12609.0
2018-06-26 09:55:00,148.26,148.31,147.58,147.9,17720.0,144.1473,144.1959,143.4861,143.7973,17720.0
2018-06-26 10:00:00,147.93,148.28,147.87,147.99,21214.0,143.8264,144.1667,143.7681,143.8848,21214.0
2018-06-26 10:05:00,147.97,148.12,147.49,147.49,9703.0,143.8653,144.0112,143.3986,143.3986,9703.0
2018-06-26 10:10:00,147.4,148.0,147.33,148.0,13218.0,143.3111,143.8945,143.2431,143.8945,13218.0
2018-06-26 10:15:00,148.0,148.12,147.7,147.7,14818.0,143.8945,144.0112,143.6028,143.6028,14818.0
2018-06-26 10:20:00,147.68,147.77,147.38,147.44,16217.0,143.5834,143.6709,143.2917,143.35,16217.0
2018-06-26 10:25:00,147.49,147.49,147.07,147.08,12712.0,143.3986,143.3986,142.9903,143.0,12712.0
2018-06-26 10:30:00,147.14,148.0,147.14,147.95,20219.0,143.0583,143.8945,143.0583,143.8459,20219.0
2018-06-26 10:35:00,147.82,148.04,147.5,147.88,23384.0,143.7195,143.9334,143.4084,143.7778,23384.0
2018-06-26 10:40:00,147.79,148.11,147.65,147.96,7040.0,143.6903,144.0014,143.5542,143.8556,7040.0
2018-06-26 10:45:00,147.88,147.88,147.17,147.38,14243.0,143.7778,143.7778,143.0875,143.2917,14243.0
2018-06-26 10:50:00,147.51,147.53,147.11,147.11,9184.0,143.4181,143.4375,143.0292,143.0292,9184.0
2018-06-26 10:55:00,147.05,147.06,146.84,146.89,9456.0,142.9708,142.9806,142.7667,142.8153,9456.0
2018-06-26 11:00:00,146.82,147.36,146.74,147.3,19595.0,142.7472,143.2722,142.6694,143.2139,19595.0
2018-06-26 11:05:00,147.36,147.5,147.31,147.33,26314.0,143.2722,143.4084,143.2236,143.2431,26314.0
2018-06-26 11:10:00,147.33,147.46,147.19,147.2,10503.0,143.2431,143.3695,143.107,143.1167,10503.0
2018-06-26 11:15:00,147.24,147.29,146.98,146.98,5467.0,143.1556,143.2042,142.9028,142.9028,5467.0
2018-06-26 11:20:00,146.99,147.18,146.97,147.05,18376.0,142.9125,143.0972,142.8931,142.9708,18376.0
2018-06-26 11:25:00,147.08,147.31,146.97,146.99,15924.0,143.0,143.2236,142.8931,142.9125,15924.0
2018-06-26 11:30:00,147.05,147.05,146.77,146.87,11002.0,142.9708,142.9708,142.6986,142.7958,11002.0
2018-06-26 11:35:00,147.0,147.03,146.86,146.91,4192.0,142.9222,142.9514,142.7861,142.8347,4192.0
2018-06-26 11:40:00,146.86,146.99,146.8,146.84,8342.0,142.7861,142.9125,142.7278,142.7667,8342.0
2018-06-26 11:45:00,146.92,147.1,146.85,147.01,15115.0,142.8444,143.0195,142.7764,142.932,15115.0
2018-06-26 11:50:00,147.05,147.05,146.32,146.59,25988.0,142.9708,142.9708,142.2611,142.5236,25988.0
2018-06-26 11:55:00,146.5,146.85,146.49,146.83,11590.0,142.4361,142.7764,142.4264,142.7569,11590.0
2018-06-26 12:00:00,146.86,147.54,146.77,147.54,41488.0,142.7861,143.4473,142.6986,143.4473,41488.0
2018-06-26 12:05:00,147.43,148.0,147.43,147.99,13261.0,143.3403,143.8945,143.3403,143.8848,13261.0
2018-06-26 12:10:00,147.98,148.28,147.98,148.11,20964.0,143.875,144.1667,143.875,144.0014,20964.0
2018-06-26 12:15:00,148.13,148.27,147.97,148.19,24355.0,144.0209,144.157,143.8653,144.0792,24355.0
2018-06-26 12:20:00,148.15,148.47,148.06,148.4,9320.0,144.0403,144.3515,143.9528,144.2834,9320.0
2018-06-26 12:25:00,148.39,148.39,148.21,148.38,6297.0,144.2737,144.2737,144.0987,144.2639,6297.0
2018-06-26 12:30:00,148.38,148.64,148.38,148.58,6212.0,144.2639,144.5167,144.2639,144.4584,6212.0
2018-06-26 12:35:00,148.63,148.67,148.34,148.37,6800.0,144.507,144.5459,144.2251,144.2542,6800.0
2018-06-26 12:40:00,148.39,148.55,148.21,148.21,10768.0,144.2737,144.4292,144.0987,144.0987,10768.0
2018-06-26 12:45:00,148.2,148.21,147.71,147.79,5910.0,144.0889,144.0987,143.6125,143.6903,5910.0
2018-06-26 12:50:00,147.82,148.02,147.76,147.94,5339.0,143.7195,143.9139,143.6611,143.8362,5339.0
2018-06-26 12:55:00,147.99,148.13,147.85,148.12,9730.0,143.8848,144.0209,143.7487,144.0112,9730.0
2018-06-26 13:00:00,148.06,148.46,147.98,148.38,6740.0,143.9528,144.3417,143.875,144.2639,6740.0
2018-06-26 13:05:00,148.43,148.66,148.42,148.66,2648.0,144.3126,144.5362,144.3028,144.5362,2648.0
2018-06-26 13:10:00,148.68,148.84,148.38,148.84,11700.0,144.5556,144.7112,144.2639,144.7112,11700.0
2018-06-26 13:15:00,148.78,148.95,148.77,148.94,15300.0,144.6529,144.8181,144.6431,144.8084,15300.0
2018-06-26 13:20:00,149.0,149.09,148.8,149.03,21067.0,144.8668,144.9543,144.6723,144.8959,21067.0
2018-06-26 13:25:00,148.99,149.07,148.9,148.91,11406.0,144.857,144.9348,144.7695,144.7792,11406.0
2018-06-26 13:30:00,148.89,148.89,148.45,148.45,5500.0,144.7598,144.7598,144.332,144.332,5500.0
2018-06-26 13:35:00,148.43,148.46,148.36,148.39,2750.0,144.3126,144.3417,144.2445,144.2737,2750.0
2018-06-26 13:40:00,148.38,148.38,148.06,148.1,7275.0,144.2639,144.2639,143.9528,143.9917,7275.0
2018-06-26 13:45:00,148.07,148.5,148.07,148.47,10589.0,143.9625,144.3806,143.9625,144.3515,10589.0
2018-06-26 13:50:00,148.48,148.52,148.34,148.48,8335.0,144.3612,144.4001,144.2251,144.3612,8335.0
2018-06-26 13:55:00,148.5,148.54,148.38,148.38,9580.0,144.3806,144.4195,144.2639,144.2639,9580.0
2018-06-26 14:00:00,148.41,148.48,148.35,148.44,4500.0,144.2931,144.3612,144.2348,144.3223,4500.0
2018-06-26 14:05:00,148.48,148.51,148.07,148.09,14775.0,144.3612,144.3903,143.9625,143.982,14775.0
2018-06-26 14:10:00,148.1,148.12,147.88,148.1,8652.0,143.9917,144.0112,143.7778,143.9917,8652.0
2018-06-26 14:15:00,148.11,148.12,147.97,148.01,4809.0,144.0014,144.0112,143.8653,143.9042,4809.0
2018-06-26 14:20:00,148.0,148.15,147.99,148.15,8658.0,143.8945,144.0403,143.8848,144.0403,8658.0
2018-06-26 14:25:00,148.1,148.25,148.08,148.18,7316.0,143.9917,144.1376,143.9723,144.0695,7316.0
2018-06-26 14:30:00,148.22,148.33,148.09,148.32,9838.0,144.1084,144.2153,143.982,144.2056,9838.0
2018-06-26 14:35:00,148.33,148.48,148.31,148.48,8618.0,144.2153,144.3612,144.1959,144.3612,8618.0
2018-06-26 14:40:00,148.45,148.54,148.37,148.39,18152.0,144.332,144.4195,144.2542,144.2737,18152.0
2018-06-26 14:45:00,148.38,148.49,148.26,148.31,11132.0,144.2639,144.3709,144.1473,144.1959,11132.0
2018-06-26 14:50:00,148.32,148.38,148.24,148.25,11246.0,144.2056,144.2639,144.1278,144.1376,11246.0
2018-06-26 14:55:00,148.24,148.26,148.02,148.09,9620.0,144.1278,144.1473,143.9139,143.982,9620.0
2018-06-26 15:00:00,148.06,148.32,147.98,148.24,11869.0,143.9528,144.2056,143.875,144.1278,11869.0
2018-06-26 15:05:00,148.21,148.3,148.11,148.11,13793.0,144.0987,144.1862,144.0014,144.0014,13793.0
2018-06-26 15:10:00,148.15,148.15,147.85,147.88,5400.0,144.0403,144.0403,143.7487,143.7778,5400.0
2018-06-26 15:15:00,147.87,147.96,147.85,147.92,12986.0,143.7681,143.8556,143.7487,143.8167,12986.0
2018-06-26 15:20:00,147.91,148.01,147.79,147.82,13620.0,143.807,143.9042,143.6903,143.7195,13620.0
2018-06-26 15:25:00,147.87,148.0,147.75,147.94,16542.0,143.7681,143.8945,143.6514,143.8362,16542.0
2018-06-26 15:30:00,147.94,148.51,147.94,148.48,14917.0,143.8362,144.3903,143.8362,144.3612,14917.0
2018-06-26 15:35:00,148.47,148.52,148.17,148.19,14897.0,144.3515,144.4001,144.0598,144.0792,14897.0
2018-06-26 15:40:00,148.12,148.12,147.99,148.02,15917.0,144.0112,144.0112,143.8848,143.9139,15917.0
2018-06-26 15:45:00,147.97,148.0,147.5,147.63,29214.0,143.8653,143.8945,143.4084,143.5348,29214.0
2018-06-26 15:50:00,147.56,147.78,147.48,147.71,55654.0,143.4667,143.6806,143.3889,143.6125,55654.0
2018-06-26 15:55:00,147.72,147.72,147.32,147.49,111607.0,143.6223,143.6223,143.2334,143.3986,111607.0
2018-06-27 09:30:00,148.59,148.62,147.36,147.6,33494.0,144.4681,144.4973,143.2722,143.5056,33494.0
2018-06-27 09:35:00,147.59,148.24,147.47,147.64,27476.0,143.4959,144.1278,143.3792,143.5445,27476.0
2018-06-27 09:40:00,147.51,147.92,147.4,147.7,10649.0,143.4181,143.8167,143.3111,143.6028,10649.0
2018-06-27 09:45:00,147.65,148.86,147.56,148.86,25660.0,143.5542,144.7306,143.4667,144.7306,25660.0
2018-06-27 09:50:00,148.94,149.7,148.94,149.7,10458.0,144.8084,145.5473,144.8084,145.5473,10458.0
2018-06-27 09:55:00,149.88,150.1,149.67,150.04,30300.0,145.7223,145.9362,145.5182,145.8779,30300.0
2018-06-27 10:00:00,150.01,150.68,150.0,150.62,16212.0,145.8487,146.5001,145.839,146.4418,16212.0
2018-06-27 10:05:00,150.73,150.89,150.45,150.76,11232.0,146.5488,146.7043,146.2765,146.5779,11232.0
2018-06-27 10:10:00,150.83,151.43,150.7,151.37,113872.0,146.646,147.2293,146.5196,147.171,113872.0
2018-06-27 10:15:00,151.37,151.96,151.37,151.79,25518.0,147.171,147.7446,147.171,147.5794,25518.0
2018-06-27 10:20:00,151.81,151.85,150.91,150.95,16341.0,147.5988,147.6377,146.7238,146.7627,16341.0
2018-06-27 10:25:00,150.98,151.23,150.55,150.55,11969.0,146.7918,147.0349,146.3738,146.3738,11969.0
2018-06-27 10:30:00,150.5,151.51,150.5,151.45,12134.0,146.3251,147.3071,146.3251,147.2488,12134.0
2018-06-27 10:35:00,151.57,151.97,151.57,151.81,17177.0,147.3655,147.7544,147.3655,147.5988,17177.0
2018-06-27 10:40:00,151.7,151.71,151.26,151.26,9723.0,147.4919,147.5016,147.0641,147.0641,9723.0
2018-06-27 10:45:00,151.25,151.25,150.83,150.83,11528.0,147.0543,147.0543,146.646,146.646,11528.0
2018-06-27 10:50:00,150.76,151.34,150.76,151.21,7910.0,146.5779,147.1418,146.5779,147.0154,7910.0
2018-06-27 10:55:00,151.26,151.36,151.04,151.09,22987.0,147.0641,147.1613,146.8502,146.8988,22987.0
2018-06-27 11:00:00,151.09,151.15,150.71,150.73,9526.0,146.8988,146.9571,146.5293,146.5488,9526.0
2018-06-27 11:05:00,150.7,150.7,150.19,150.33,10281.0,146.5196,146.5196,146.0237,146.1599,10281.0
2018-06-27 11:10:00,150.24,150.46,150.01,150.09,23036.0,146.0724,146.2862,145.8487,145.9265,23036.0
2018-06-27 11:15:00,150.17,150.25,149.97,150.19,22968.0,146.0043,146.0821,145.8098,146.0237,22968.0
2018-06-27 11:20:00,150.2,150.55,150.11,150.17,11871.0,146.0335,146.3738,145.946,146.0043,11871.0
2018-06-27 11:25:00,150.19,150.26,149.66,149.66,15791.0,146.0237,146.0918,145.5084,145.5084,15791.0
2018-06-27 11:30:00,149.66,149.8,149.4,149.74,16964.0,145.5084,145.6446,145.2557,145.5862,16964.0
2018-06-27 11:35:00,149.74,149.85,149.7,149.78,6493.0,145.5862,145.6932,145.5473,145.6251,6493.0
2018-06-27 11:40:00,149.73,149.73,149.5,149.58,13217.0,145.5765,145.5765,145.3529,145.4307,13217.0
2018-06-27 11:45:00,149.62,150.3,149.61,150.17,15069.0,145.4696,146.1307,145.4598,146.0043,15069.0
2018-06-27 11:50:00,150.14,150.15,149.93,150.14,10174.0,145.9751,145.9848,145.771,145.9751,10174.0
2018-06-27 11:55:00,150.16,150.44,150.13,150.27,3822.0,145.9946,146.2668,145.9654,146.1015,3822.0
2018-06-27 12:00:00,150.14,150.55,150.14,150.54,6451.0,145.9751,146.3738,145.9751,146.364,6451.0
2018-06-27 12:05:00,150.55,150.6,150.23,150.24,9445.0,146.3738,146.4224,146.0626,146.0724,9445.0
2018-06-27 12:10:00,150.29,150.34,150.18,150.31,5986.0,146.121,146.1696,146.014,146.1404,5986.0
2018-06-27 12:15:00,150.29,150.39,150.18,150.33,8179.0,146.121,146.2182,146.014,146.1599,8179.0
2018-06-27 12:20:00,150.34,150.34,150.14,150.14,2329.0,146.1696,146.1696,145.9751,145.9751,2329.0
2018-06-27 12:25:00,150.06,150.18,150.0,150.0,5499.0,145.8973,146.014,145.839,145.839,5499.0
2018-06-27 12:30:00,150.0,150.07,149.92,150.03,2957.0,145.839,145.9071,145.7612,145.8682,2957.0
2018-06-27 12:35:00,150.01,150.01,149.84,149.94,9166.0,145.8487,145.8487,145.6834,145.7807,9166.0
2018-06-27 12:40:00,149.9,149.9,149.57,149.63,5205.0,145.7418,145.7418,145.4209,145.4793,5205.0
2018-06-27 12:45:00,149.56,149.58,149.4,149.57,6249.0,145.4112,145.4307,145.2557,145.4209,6249.0
2018-06-27 12:50:00,149.5,149.67,149.43,149.43,5600.0,145.3529,145.5182,145.2848,145.2848,5600.0
2018-06-27 12:55:00,149.43,149.56,149.11,149.11,12052.0,145.2848,145.4112,144.9737,144.9737,12052.0
2018-06-27 13:00:00,149.18,149.25,148.57,148.66,21546.0,145.0418,145.1098,144.4487,144.5362,21546.0
2018-06-27 13:05:00,148.64,148.76,148.31,148.39,3313.0,144.5167,144.6334,144.1959,144.2737,3313.0
2018-06-27 13:10:00,148.4,148.53,148.33,148.33,5100.0,144.2834,144.4098,144.2153,144.2153,5100.0
2018-06-27 13:15:00,148.18,148.44,147.91,147.95,4584.0,144.0695,144.3223,143.807,143.8459,4584.0
2018-06-27 13:20:00,147.92,148.4,147.91,148.31,3395.0,143.8167,144.2834,143.807,144.1959,3395.0
2018-06-27 13:25:00,148.31,148.4,148.21,148.38,14119.0,144.1959,144.2834,144.0987,144.2639,14119.0
2018-06-27 13:30:00,148.36,148.78,148.36,148.78,8781.0,144.2445,144.6529,144.2445,144.6529,8781.0
2018-06-27 13:35:00,148.8,148.83,148.6,148.68,25090.0,144.6723,144.7015,144.4778,144.5556,25090.0
2018-06-27 13:40:00,148.62,148.84,148.38,148.38,14564.0,144.4973,144.7112,144.2639,144.2639,14564.0
2018-06-27 13:45:00,148.33,148.61,148.17,148.28,7959.0,144.2153,144.4876,144.0598,144.1667,7959.0
2018-06-27 13:50:00,148.24,148.25,147.98,148.25,4152.0,144.1278,144.1376,143.875,144.1376,4152.0
2018-06-27 13:55:00,148.13,148.36,148.07,148.29,8476.0,144.0209,144.2445,143.9625,144.1764,8476.0
2018-06-27 14:00:00,148.25,148.56,148.25,148.5,3106.0,144.1376,144.439,144.1376,144.3806,3106.0
2018-06-27 14:05:00,148.48,148.6,148.16,148.16,5908.0,144.3612,144.4778,144.0501,144.0501,5908.0
2018-06-27 14:10:00,148.14,148.22,148.04,148.22,7833.0,144.0306,144.1084,143.9334,144.1084,7833.0
2018-06-27 14:15:00,148.2,148.54,148.09,148.5,11715.0,144.0889,144.4195,143.982,144.3806,11715.0
2018-06-27 14:20:00,148.49,148.65,148.46,148.5,6976.0,144.3709,144.5265,144.3417,144.3806,6976.0
2018-06-27 14:25:00,148.52,148.56,148.28,148.28,8926.0,144.4001,144.439,144.1667,144.1667,8926.0
2018-06-27 14:30:00,148.23,148.28,148.04,148.08,7240.0,144.1181,144.1667,143.9334,143.9723,7240.0
2018-06-27 14:35:00,148.12,148.45,148.11,148.44,8119.0,144.0112,144.332,144.0014,144.3223,8119.0
2018-06-27 14:40:00,148.42,148.5,148.35,148.44,4922.0,144.3028,144.3806,144.2348,144.3223,4922.0
2018-06-27 14:45:00,148.41,148.62,148.33,148.41,4086.0,144.2931,144.4973,144.2153,144.2931,4086.0
2018-06-27 14:50:00,148.35,148.38,148.08,148.1,13800.0,144.2348,144.2639,143.9723,143.9917,13800.0
2018-06-27 14:55:00,148.09,148.09,147.42,147.42,20179.0,143.982,143.982,143.3306,143.3306,20179.0
2018-06-27 15:00:00,147.39,147.66,147.29,147.66,12597.0,143.3014,143.5639,143.2042,143.5639,12597.0
2018-06-27 15:05:00,147.69,148.02,147.6,147.65,13293.0,143.5931,143.9139,143.5056,143.5542,13293.0
2018-06-27 15:10:00,147.6,147.78,147.36,147.45,6940.0,143.5056,143.6806,143.2722,143.3597,6940.0
2018-06-27 15:15:00,147.42,147.66,147.25,147.49,18684.0,143.3306,143.5639,143.1653,143.3986,18684.0
2018-06-27 15:20:00,147.49,147.59,147.38,147.59,17454.0,143.3986,143.4959,143.2917,143.4959,17454.0
2018-06-27 15:25:00,147.57,148.01,147.46,147.92,13714.0,143.4764,143.9042,143.3695,143.8167,13714.0
2018-06-27 15:30:00,147.9,147.9,147.5,147.5,14451.0,143.7973,143.7973,143.4084,143.4084,14451.0
2018-06-27 15:35:00,147.5,147.5,147.3,147.31,8801.0,143.4084,143.4084,143.2139,143.2236,8801.0
2018-06-27 15:40:00,147.37,147.62,147.37,147.38,13911.0,143.282,143.525,143.282,143.2917,13911.0
2018-06-27 15:45:00,147.31,147.31,146.6,146.68,26682.0,143.2236,143.2236,142.5333,142.6111,26682.0
2018-06-27 15:50:00,146.64,146.99,146.62,146.91,31883.0,142.5722,142.9125,142.5528,142.8347,31883.0
2018-06-27 15:55:00,147.01,147.16,146.46,146.57,62477.0,142.932,143.0778,142.3972,142.5042,62477.0
2018-06-28 09:30:00,146.29,146.78,145.95,146.28,19453.0,142.2319,142.7083,141.9014,142.2222,19453.0
2018-06-28 09:35:00,146.12,146.22,145.18,145.51,16954.0,142.0666,142.1639,141.1527,141.4736,16954.0
2018-06-28 09:40:00,145.46,145.46,145.16,145.2,14750.0,141.4249,141.4249,141.1333,141.1722,14750.0
2018-06-28 09:45:00,145.15,145.15,143.4,143.4,28298.0,141.1235,141.1235,139.4221,139.4221,28298.0
2018-06-28 09:50:00,143.62,144.76,143.46,144.76,21961.0,139.636,140.7444,139.4804,140.7444,21961.0
2018-06-28 09:55:00,144.68,144.94,144.3,144.58,6652.0,140.6666,140.9194,140.2971,140.5694,6652.0
2018-06-28 10:00:00,144.65,145.58,144.64,145.17,13077.0,140.6374,141.5416,140.6277,141.143,13077.0
2018-06-28 10:05:00,145.04,145.71,144.83,145.67,24656.0,141.0166,141.668,140.8124,141.6291,24656.0
2018-06-28 10:10:00,145.67,145.71,145.06,145.08,11621.0,141.6291,141.668,141.036,141.0555,11621.0
2018-06-28 10:15:00,145.24,145.24,144.54,144.74,8150.0,141.2111,141.2111,140.5305,140.7249,8150.0
2018-06-28 10:20:00,144.74,145.18,144.69,144.96,4100.0,140.7249,141.1527,140.6763,140.9388,4100.0
2018-06-28 10:25:00,145.04,145.49,144.88,144.92,10461.0,141.0166,141.4541,140.861,140.8999,10461.0
2018-06-28 10:30:00,144.82,144.89,144.66,144.71,8987.0,140.8027,140.8708,140.6471,140.6958,8987.0
2018-06-28 10:35:00,144.7,144.97,144.35,144.97,12287.0,140.686,140.9485,140.3457,140.9485,12287.0
2018-06-28 10:40:00,144.93,145.11,144.6,145.1,13135.0,140.9097,141.0847,140.5888,141.0749,13135.0
2018-06-28 10:45:00,145.1,145.23,144.93,145.03,14737.0,141.0749,141.2013,140.9097,141.0069,14737.0
2018-06-28 10:50:00,144.96,145.16,144.56,145.0,14971.0,140.9388,141.1333,140.5499,140.9777,14971.0
2018-06-28 10:55:00,144.93,145.54,144.92,145.54,17995.0,140.9097,141.5027,140.8999,141.5027,17995.0
2018-06-28 11:00:00,145.54,145.6,144.81,144.88,7711.0,141.5027,141.5611,140.793,140.861,7711.0
2018-06-28 11:05:00,144.88,145.21,144.7,145.17,7359.0,140.861,141.1819,140.686,141.143,7359.0
2018-06-28 11:10:00,145.15,145.15,144.75,144.96,2800.0,141.1235,141.1235,140.7346,140.9388,2800.0
2018-06-28 11:15:00,145.01,145.01,144.82,144.88,4204.0,140.9874,140.9874,140.8027,140.861,4204.0
2018-06-28 11:20:00,144.92,145.12,144.65,145.05,5250.0,140.8999,141.0944,140.6374,141.0263,5250.0
2018-06-28 11:25:00,145.08,145.47,145.02,145.25,10184.0,141.0555,141.4347,140.9972,141.2208,10184.0
2018-06-28 11:30:00,145.21,145.58,145.06,145.52,7954.0,141.1819,141.5416,141.036,141.4833,7954.0
2018-06-28 11:35:00,145.48,145.59,145.36,145.5,4993.0,141.4444,141.5513,141.3277,141.4638,4993.0
2018-06-28 11:40:00,145.46,145.46,145.05,145.07,1661.0,141.4249,141.4249,141.0263,141.0458,1661.0
2018-06-28 11:45:00,145.07,145.07,144.48,144.48,10543.0,141.0458,141.0458,140.4721,140.4721,10543.0
2018-06-28 11:50:00,144.41,144.66,144.27,144.52,8253.0,140.4041,140.6471,140.268,140.511,8253.0
2018-06-28 11:55:00,144.56,144.95,144.56,144.8,4500.0,140.5499,140.9291,140.5499,140.7833,4500.0
2018-06-28 12:00:00,144.9,145.12,144.9,145.11,2250.0,140.8805,141.0944,140.8805,141.0847,2250.0
2018-06-28 12:05:00,145.0,145.04,144.65,144.85,2327.0,140.9777,141.0166,140.6374,140.8319,2327.0
2018-06-28 12:10:00,144.67,144.86,144.65,144.76,3700.0,140.6569,140.8416,140.6374,140.7444,3700.0
2018-06-28 12:15:00,144.71,144.82,144.68,144.72,9334.0,140.6958,140.8027,140.6666,140.7055,9334.0
2018-06-28 12:20:00,144.72,144.91,144.48,144.48,14850.0,140.7055,140.8902,140.4721,140.4721,14850.0
2018-06-28 12:25:00,144.58,144.58,144.42,144.55,8900.0,140.5694,140.5694,140.4138,140.5402,8900.0
2018-06-28 12:30:00,144.66,144.67,144.44,144.48,4971.0,140.6471,140.6569,140.4332,140.4721,4971.0
2018-06-28 12:35:00,144.46,144.64,144.26,144.53,8895.0,140.4527,140.6277,140.2582,140.5207,8895.0
2018-06-28 12:40:00,144.47,144.51,144.41,144.5,2705.0,140.4624,140.5013,140.4041,140.4916,2705.0
2018-06-28 12:45:00,144.43,144.43,144.21,144.22,9711.0,140.4235,140.4235,140.2096,140.2193,9711.0
2018-06-28 12:50:00,144.2,144.52,144.2,144.4,9347.0,140.1999,140.511,140.1999,140.3944,9347.0
2018-06-28 12:55:00,144.38,144.92,144.36,144.76,9410.0,140.3749,140.8999,140.3555,140.7444,9410.0
2018-06-28 13:00:00,144.77,144.86,144.72,144.79,1500.0,140.7541,140.8416,140.7055,140.7735,1500.0
2018-06-28 13:05:00,144.86,144.91,144.74,144.77,3210.0,140.8416,140.8902,140.7249,140.7541,3210.0
2018-06-28 13:10:00,144.81,144.99,144.72,144.86,3783.0,140.793,140.968,140.7055,140.8416,3783.0
2018-06-28 13:15:00,144.85,145.17,144.85,145.05,4600.0,140.8319,141.143,140.8319,141.0263,4600.0
2018-06-28 13:20:00,145.05,145.41,145.03,145.07,29654.0,141.0263,141.3763,141.0069,141.0458,29654.0
2018-06-28 13:25:00,145.08,145.25,145.08,145.09,3890.0,141.0555,141.2208,141.0555,141.0652,3890.0
2018-06-28 13:30:00,145.15,145.24,145.0,145.14,5296.0,141.1235,141.2111,140.9777,141.1138,5296.0
2018-06-28 13:35:00,145.11,145.23,144.91,145.03,5325.0,141.0847,141.2013,140.8902,141.0069,5325.0
2018-06-28 13:40:00,145.03,145.33,145.0,145.24,4900.0,141.0069,141.2986,140.9777,141.2111,4900.0
2018-06-28 13:45:00,145.1,145.11,144.93,144.99,3306.0,141.0749,141.0847,140.9097,140.968,3306.0
2018-06-28 13:50:00,144.96,145.38,144.96,145.38,2500.0,140.9388,141.3472,140.9388,141.3472,2500.0
2018-06-28 13:55:00,145.36,145.45,145.32,145.39,3070.0,141.3277,141.4152,141.2888,141.3569,3070.0
2018-06-28 14:00:00,145.29,145.63,145.29,145.61,4786.0,141.2597,141.5902,141.2597,141.5708,4786.0
2018-06-28 14:05:00,145.62,145.74,145.52,145.69,6741.0,141.5805,141.6972,141.4833,141.6486,6741.0
2018-06-28 14:10:00,145.65,145.74,145.55,145.59,5903.0,141.6097,141.6972,141.5125,141.5513,5903.0
2018-06-28 14:15:00,145.59,145.91,145.58,145.88,5945.0,141.5513,141.8625,141.5416,141.8333,5945.0
2018-06-28 14:20:00,145.94,146.24,145.88,146.19,13396.0,141.8916,142.1833,141.8333,142.1347,13396.0
2018-06-28 14:25:00,146.13,146.13,145.93,145.99,13784.0,142.0764,142.0764,141.8819,141.9402,13784.0
2018-06-28 14:30:00,146.01,146.1,145.93,146.02,8646.0,141.9597,142.0472,141.8819,141.9694,8646.0
2018-06-28 14:35:00,146.06,146.25,146.0,146.11,11623.0,142.0083,142.193,141.95,142.0569,11623.0
2018-06-28 14:40:00,146.21,146.39,146.17,146.39,5464.0,142.1541,142.3292,142.1153,142.3292,5464.0
2018-06-28 14:45:00,146.36,146.69,146.36,146.62,10134.0,142.3,142.6208,142.3,142.5528,10134.0
2018-06-28 14:50:00,146.57,146.85,146.55,146.82,8581.0,142.5042,142.7764,142.4847,142.7472,8581.0
2018-06-28 14:55:00,146.86,147.06,146.83,147.06,3500.0,142.7861,142.9806,142.7569,142.9806,3500.0
2018-06-28 15:00:00,147.03,147.12,146.99,147.04,7454.0,142.9514,143.0389,142.9125,142.9611,7454.0
2018-06-28 15:05:00,147.03,147.3,146.95,147.17,10741.0,142.9514,143.2139,142.8736,143.0875,10741.0
2018-06-28 15:10:00,147.22,147.68,147.19,147.68,10095.0,143.1361,143.5834,143.107,143.5834,10095.0
2018-06-28 15:15:00,147.68,147.84,147.54,147.8,44095.0,143.5834,143.7389,143.4473,143.7,44095.0
2018-06-28 15:20:00,147.74,147.91,147.66,147.66,15503.0,143.6417,143.807,143.5639,143.5639,15503.0
2018-06-28 15:25:00,147.67,147.74,147.44,147.54,11723.0,143.5736,143.6417,143.35,143.4473,11723.0
2018-06-28 15:30:00,147.54,147.54,147.1,147.14,14785.0,143.4473,143.4473,143.0195,143.0583,14785.0
2018-06-28 15:35:00,147.14,147.42,147.13,147.42,25557.0,143.0583,143.3306,143.0486,143.3306,25557.0
2018-06-28 15:40:00,147.43,147.66,147.41,147.58,27026.0,143.3403,143.5639,143.3209,143.4861,27026.0
2018-06-28 15:45:00,147.56,147.67,147.54,147.63,26292.0,143.4667,143.5736,143.4473,143.5348,26292.0
2018-06-28 15:50:00,147.61,147.61,147.39,147.54,23671.0,143.5153,143.5153,143.3014,143.4473,23671.0
2018-06-28 15:55:00,147.49,147.57,147.36,147.46,46443.0,143.3986,143.4764,143.2722,143.3695,46443.0
2018-06-29 09:30:00,148.4,148.76,148.0,148.61,20987.0,144.2834,144.6334,143.8945,144.4876,20987.0
2018-06-29 09:35:00,148.56,149.9,148.44,149.67,17625.0,144.439,145.7418,144.3223,145.5182,17625.0
2018-06-29 09:40:00,149.6,149.92,149.34,149.62,9279.0,145.4501,145.7612,145.1973,145.4696,9279.0
2018-06-29 09:45:00,149.63,149.93,149.53,149.93,13700.0,145.4793,145.771,145.382,145.771,13700.0
2018-06-29 09:50:00,149.99,150.32,149.95,150.27,24085.0,145.8293,146.1501,145.7904,146.1015,24085.0
2018-06-29 09:55:00,150.27,150.61,150.24,150.32,11560.0,146.1015,146.4321,146.0724,146.1501,11560.0
2018-06-29 10:00:00,150.31,150.74,150.1,150.74,14848.0,146.1404,146.5585,145.9362,146.5585,14848.0
2018-06-29 10:05:00,150.69,151.07,150.06,150.83,20230.0,146.5099,146.8793,145.8973,146.646,20230.0
2018-06-29 10:10:00,150.97,151.06,150.46,150.69,9273.0,146.7821,146.8696,146.2862,146.5099,9273.0
2018-06-29 10:15:00,150.59,151.31,150.52,151.12,13371.0,146.4126,147.1127,146.3446,146.9279,13371.0
2018-06-29 10:20:00,151.13,151.47,150.95,151.32,11298.0,146.9377,147.2682,146.7627,147.1224,11298.0
2018-06-29 10:25:00,151.26,151.37,150.94,150.95,16553.0,147.0641,147.171,146.7529,146.7627,16553.0
2018-06-29 10:30:00,150.78,151.09,150.75,150.83,9733.0,146.5974,146.8988,146.5682,146.646,9733.0
2018-06-29 10:35:00,150.85,150.92,150.51,150.77,7641.0,146.6654,146.7335,146.3349,146.5877,7641.0
2018-06-29 10:40:00,150.65,150.75,150.41,150.73,6296.0,146.471,146.5682,146.2376,146.5488,6296.0
2018-06-29 10:45:00,150.69,151.05,150.64,151.05,12430.0,146.5099,146.8599,146.4613,146.8599,12430.0
2018-06-29 10:50:00,151.04,151.05,150.77,150.86,5821.0,146.8502,146.8599,146.5877,146.6752,5821.0
2018-06-29 10:55:00,150.93,151.31,150.93,151.19,7833.0,146.7432,147.1127,146.7432,146.996,7833.0
2018-06-29 11:00:00,151.31,151.32,150.47,150.47,5656.0,147.1127,147.1224,146.296,146.296,5656.0
2018-06-29 11:05:00,150.46,150.65,150.37,150.65,6650.0,146.2862,146.471,146.1987,146.471,6650.0
2018-06-29 11:10:00,150.72,150.87,150.51,150.52,4682.0,146.539,146.6849,146.3349,146.3446,4682.0
2018-06-29 11:15:00,150.51,150.53,150.3,150.35,3902.0,146.3349,146.3543,146.1307,146.1793,3902.0
2018-06-29 11:20:00,150.4,150.52,150.29,150.29,5688.0,146.2279,146.3446,146.121,146.121,5688.0
2018-06-29 11:25:00,150.31,150.39,150.13,150.13,3200.0,146.1404,146.2182,145.9654,145.9654,3200.0
2018-06-29 11:30:00,150.03,150.03,149.81,149.83,6900.0,145.8682,145.8682,145.6543,145.6737,6900.0
2018-06-29 11:35:00,149.87,150.11,149.87,149.93,10350.0,145.7126,145.946,145.7126,145.771,10350.0
2018-06-29 11:40:00,149.93,150.11,149.93,150.06,4877.0,145.771,145.946,145.771,145.8973,4877.0
2018-06-29 11:45:00,150.1,150.19,149.96,150.09,6273.0,145.9362,146.0237,145.8001,145.9265,6273.0
2018-06-29 11:50:00,150.05,150.08,149.93,149.94,4221.0,145.8876,145.9168,145.771,145.7807,4221.0
2018-06-29 11:55:00,149.93,149.93,149.28,149.28,7356.0,145.771,145.771,145.139,145.139,7356.0
2018-06-29 12:00:00,149.21,149.27,149.07,149.16,5500.0,145.0709,145.1293,144.9348,145.0223,5500.0
2018-06-29 12:05:00,149.17,149.83,149.17,149.47,7600.0,145.032,145.6737,145.032,145.3237,7600.0
2018-06-29 12:10:00,149.47,149.47,149.27,149.36,6600.0,145.3237,145.3237,145.1293,145.2168,6600.0
2018-06-29 12:15:00,149.37,149.51,149.36,149.5,2500.0,145.2265,145.3626,145.2168,145.3529,2500.0
2018-06-29 12:20:00,149.43,149.52,149.38,149.39,2052.0,145.2848,145.3723,145.2362,145.2459,2052.0
2018-06-29 12:25:00,149.38,149.42,149.23,149.29,3350.0,145.2362,145.2751,145.0904,145.1487,3350.0
2018-06-29 12:30:00,149.23,149.23,149.01,149.05,2500.0,145.0904,145.0904,144.8765,144.9154,2500.0
2018-06-29 12:35:00,149.06,149.21,149.05,149.21,2321.0,144.9251,145.0709,144.9154,145.0709,2321.0
2018-06-29 12:40:00,149.21,149.39,149.18,149.35,8133.0,145.0709,145.2459,145.0418,145.207,8133.0
2018-06-29 12:45:00,149.28,149.28,148.93,148.93,7956.0,145.139,145.139,144.7987,144.7987,7956.0
2018-06-29 12:50:00,148.9,148.97,148.69,148.72,6201.0,144.7695,144.8376,144.5653,144.5945,6201.0
2018-06-29 12:55:00,148.7,148.76,148.6,148.76,2300.0,144.5751,144.6334,144.4778,144.6334,2300.0
2018-06-29 13:00:00,148.77,149.16,148.77,149.15,5457.0,144.6431,145.0223,144.6431,145.0126,5457.0
2018-06-29 13:05:00,149.15,149.46,149.07,149.42,5540.0,145.0126,145.314,144.9348,145.2751,5540.0
2018-06-29 13:10:00,149.47,149.49,149.36,149.39,3578.0,145.3237,145.3432,145.2168,145.2459,3578.0
2018-06-29 13:15:00,149.36,149.5,149.19,149.22,2945.0,145.2168,145.3529,145.0515,145.0806,2945.0
2018-06-29 13:20:00,149.17,149.22,149.09,149.15,2041.0,145.032,145.0806,144.9543,145.0126,2041.0
2018-06-29 13:25:00,149.06,149.08,149.0,149.0,2600.0,144.9251,144.9445,144.8668,144.8668,2600.0
2018-06-29 13:30:00,149.01,149.08,148.92,149.0,2856.0,144.8765,144.9445,144.789,144.8668,2856.0
2018-06-29 13:35:00,149.06,149.06,148.9,148.94,3507.0,144.9251,144.9251,144.7695,144.8084,3507.0
2018-06-29 13:40:00,148.92,149.14,148.89,149.01,6419.0,144.789,145.0029,144.7598,144.8765,6419.0
2018-06-29 13:45:00,149.1,149.13,148.9,149.05,4498.0,144.964,144.9931,144.7695,144.9154,4498.0
2018-06-29 13:50:00,149.05,149.05,148.82,148.85,1900.0,144.9154,144.9154,144.6917,144.7209,1900.0
2018-06-29 13:55:00,148.87,148.88,148.64,148.73,5194.0,144.7404,144.7501,144.5167,144.6042,5194.0
2018-06-29 14:00:00,148.71,148.73,148.33,148.4,9286.0,144.5848,144.6042,144.2153,144.2834,9286.0
2018-06-29 14:05:00,148.4,148.42,148.2,148.4,10858.0,144.2834,144.3028,144.0889,144.2834,10858.0
2018-06-29 14:10:00,148.4,148.45,148.28,148.28,8717.0,144.2834,144.332,144.1667,144.1667,8717.0
2018-06-29 14:15:00,148.25,148.36,148.14,148.36,5145.0,144.1376,144.2445,144.0306,144.2445,5145.0
2018-06-29 14:20:00,148.21,148.38,148.17,148.38,4118.0,144.0987,144.2639,144.0598,144.2639,4118.0
2018-06-29 14:25:00,148.39,148.58,148.39,148.53,5075.0,144.2737,144.4584,144.2737,144.4098,5075.0
2018-06-29 14:30:00,148.46,148.46,148.11,148.11,4453.0,144.3417,144.3417,144.0014,144.0014,4453.0
2018-06-29 14:35:00,148.16,148.16,147.99,148.06,6246.0,144.0501,144.0501,143.8848,143.9528,6246.0
2018-06-29 14:40:00,148.07,148.08,147.84,148.04,3747.0,143.9625,143.9723,143.7389,143.9334,3747.0
2018-06-29 14:45:00,148.01,148.3,148.01,148.26,2401.0,143.9042,144.1862,143.9042,144.1473,2401.0
2018-06-29 14:50:00,148.23,148.31,148.14,148.15,6919.0,144.1181,144.1959,144.0306,144.0403,6919.0
2018-06-29 14:55:00,148.21,148.29,148.13,148.27,4331.0,144.0987,144.1764,144.0209,144.157,4331.0
2018-06-29 15:00:00,148.29,148.54,148.29,148.29,9883.0,144.1764,144.4195,144.1764,144.1764,9883.0
2018-06-29 15:05:00,148.32,148.37,148.28,148.28,5313.0,144.2056,144.2542,144.1667,144.1667,5313.0
2018-06-29 15:10:00,148.23,148.23,147.91,147.91,4437.0,144.1181,144.1181,143.807,143.807,4437.0
2018-06-29 15:15:00,147.89,147.93,147.53,147.53,4464.0,143.7875,143.8264,143.4375,143.4375,4464.0
2018-06-29 15:20:00,147.57,147.63,147.44,147.51,16776.0,143.4764,143.5348,143.35,143.4181,16776.0
2018-06-29 15:25:00,147.52,148.0,147.45,147.76,8057.0,143.4278,143.8945,143.3597,143.6611,8057.0
2018-06-29 15:30:00,147.76,147.85,147.6,147.76,14246.0,143.6611,143.7487,143.5056,143.6611,14246.0
2018-06-29 15:35:00,147.75,147.87,147.66,147.66,13844.0,143.6514,143.7681,143.5639,143.5639,13844.0
2018-06-29 15:40:00,147.69,147.96,147.68,147.88,13409.0,143.5931,143.8556,143.5834,143.7778,13409.0
2018-06-29 15:45:00,147.87,148.08,147.62,147.81,23189.0,143.7681,143.9723,143.525,143.7098,23189.0
2018-06-29 15:50:00,147.79,147.99,147.72,147.89,27025.0,143.6903,143.8848,143.6223,143.7875,27025.0
2018-06-29 15:55:00,147.87,148.2,147.62,147.67,96086.0,143.7681,144.0889,143.525,143.5736,96086.0
2018-07-02 09:30:00,144.64,146.06,144.03,144.53,41178.0,140.6277,142.0083,140.0346,140.5207,41178.0
2018-07-02 09:35:00,144.52,144.61,143.25,143.87,32563.0,140.511,140.5985,139.2763,139.8791,32563.0
2018-07-02 09:40:00,143.95,143.95,142.61,143.22,28528.0,139.9568,139.9568,138.654,139.2471,28528.0
2018-07-02 09:45:00,143.46,143.97,143.24,143.38,13614.0,139.4804,139.9763,139.2665,139.4026,13614.0
2018-07-02 09:50:00,143.31,143.49,142.94,143.2,14843.0,139.3346,139.5096,138.9749,139.2276,14843.0
2018-07-02 09:55:00,143.25,144.3,143.1,144.28,4120.0,139.2763,140.2971,139.1304,140.2777,4120.0
2018-07-02 10:00:00,144.46,144.91,144.16,144.85,11526.0,140.4527,140.8902,140.161,140.8319,11526.0
2018-07-02 10:05:00,144.78,144.91,144.5,144.91,7602.0,140.7638,140.8902,140.4916,140.8902,7602.0
2018-07-02 10:10:00,144.92,144.92,143.83,143.86,8417.0,140.8999,140.8999,139.8402,139.8693,8417.0
2018-07-02 10:15:00,143.69,144.54,143.49,144.33,8849.0,139.704,140.5305,139.5096,140.3263,8849.0
2018-07-02 10:20:00,144.4,145.11,144.4,145.02,8535.0,140.3944,141.0847,140.3944,140.9972,8535.0
2018-07-02 10:25:00,144.98,145.09,144.57,144.72,9588.0,140.9583,141.0652,140.5596,140.7055,9588.0
2018-07-02 10:30:00,144.87,145.55,144.87,145.51,7799.0,140.8513,141.5125,140.8513,141.4736,7799.0
2018-07-02 10:35:00,145.51,145.84,145.4,145.72,5954.0,141.4736,141.7944,141.3666,141.6777,5954.0
2018-07-02 10:40:00,145.89,146.33,145.78,146.09,7926.0,141.843,142.2708,141.7361,142.0375,7926.0
2018-07-02 10:45:00,146.02,146.43,145.71,146.14,15241.0,141.9694,142.368,141.668,142.0861,15241.0
2018-07-02 10:50:00,146.03,146.03,145.5,145.5,6673.0,141.9791,141.9791,141.4638,141.4638,6673.0
2018-07-02 10:55:00,145.48,146.17,145.48,146.11,5160.0,141.4444,142.1153,141.4444,142.0569,5160.0
2018-07-02 11:00:00,146.2,146.4,146.1,146.14,8500.0,142.1444,142.3389,142.0472,142.0861,8500.0
2018-07-02 11:05:00,146.04,146.08,145.82,145.88,5917.0,141.9889,142.0278,141.775,141.8333,5917.0
2018-07-02 11:10:00,145.72,145.72,145.13,145.25,12923.0,141.6777,141.6777,141.1041,141.2208,12923.0
2018-07-02 11:15:00,145.33,145.47,145.16,145.24,4147.0,141.2986,141.4347,141.1333,141.2111,4147.0
2018-07-02 11:20:00,145.19,145.56,145.19,145.56,4269.0,141.1624,141.5222,141.1624,141.5222,4269.0
2018-07-02 11:25:00,145.56,145.65,145.37,145.45,5396.0,141.5222,141.6097,141.3374,141.4152,5396.0
2018-07-02 11:30:00,145.45,145.79,145.37,145.7,10682.0,141.4152,141.7458,141.3374,141.6583,10682.0
2018-07-02 11:35:00,145.83,145.83,145.41,145.51,7656.0,141.7847,141.7847,141.3763,141.4736,7656.0
2018-07-02 11:40:00,145.48,145.51,145.15,145.15,7648.0,141.4444,141.4736,141.1235,141.1235,7648.0
2018-07-02 11:45:00,145.06,145.31,144.99,145.31,4600.0,141.036,141.2791,140.968,141.2791,4600.0
2018-07-02 11:50:00,145.26,145.43,145.22,145.43,10227.0,141.2305,141.3958,141.1916,141.3958,10227.0
2018-07-02 11:55:00,145.43,145.89,145.43,145.75,6082.0,141.3958,141.843,141.3958,141.7069,6082.0
2018-07-02 12:00:00,145.72,145.72,145.29,145.3,6759.0,141.6777,141.6777,141.2597,141.2694,6759.0
2018-07-02 12:05:00,145.36,145.36,144.99,145.21,3357.0,141.3277,141.3277,140.968,141.1819,3357.0
2018-07-02 12:10:00,145.23,145.42,145.23,145.42,1100.0,141.2013,141.3861,141.2013,141.3861,1100.0
2018-07-02 12:15:00,145.38,145.41,145.2,145.39,2411.0,141.3472,141.3763,141.1722,141.3569,2411.0
2018-07-02 12:20:00,145.5,145.67,145.5,145.6,2600.0,141.4638,141.6291,141.4638,141.5611,2600.0
2018-07-02 12:25:00,145.54,145.58,145.39,145.58,1603.0,141.5027,141.5416,141.3569,141.5416,1603.0
2018-07-02 12:30:00,145.52,145.81,145.52,145.76,2807.0,141.4833,141.7652,141.4833,141.7166,2807.0
2018-07-02 12:35:00,145.75,145.9,145.75,145.81,3762.0,141.7069,141.8527,141.7069,141.7652,3762.0
2018-07-02 12:40:00,145.84,145.84,145.46,145.63,12949.0,141.7944,141.7944,141.4249,141.5902,12949.0
2018-07-02 12:45:00,145.68,145.9,145.65,145.78,6616.0,141.6388,141.8527,141.6097,141.7361,6616.0
2018-07-02 12:50:00,145.68,145.87,145.47,145.71,7656.0,141.6388,141.8236,141.4347,141.668,7656.0
2018-07-02 12:55:00,145.71,145.75,145.42,145.5,2974.0,141.668,141.7069,141.3861,141.4638,2974.0
2018-07-02 13:00:00,145.44,145.62,145.43,145.43,3342.0,141.4055,141.5805,141.3958,141.3958,3342.0
2018-07-02 13:05:00,145.43,145.43,145.15,145.27,4358.0,141.3958,141.3958,141.1235,141.2402,4358.0
2018-07-02 13:10:00,145.28,145.28,145.06,145.09,3200.0,141.2499,141.2499,141.036,141.0652,3200.0
2018-07-02 13:15:00,145.04,145.23,144.97,145.17,5103.0,141.0166,141.2013,140.9485,141.143,5103.0
2018-07-02 13:20:00,145.2,145.24,144.98,145.14,4510.0,141.1722,141.2111,140.9583,141.1138,4510.0
2018-07-02 13:25:00,145.15,145.15,144.71,144.71,3107.0,141.1235,141.1235,140.6958,140.6958,3107.0
2018-07-02 13:30:00,144.81,144.9,144.64,144.76,4700.0,140.793,140.8805,140.6277,140.7444,4700.0
2018-07-02 13:35:00,144.8,145.07,144.78,145.07,4535.0,140.7833,141.0458,140.7638,141.0458,4535.0
2018-07-02 13:40:00,145.01,145.32,144.9,145.32,8537.0,140.9874,141.2888,140.8805,141.2888,8537.0
2018-07-02 13:45:00,145.31,145.55,145.31,145.49,5086.0,141.2791,141.5125,141.2791,141.4541,5086.0
2018-07-02 13:50:00,145.39,145.56,145.37,145.37,3000.0,141.3569,141.5222,141.3374,141.3374,3000.0
2018-07-02 13:55:00,145.4,145.43,144.81,144.81,3982.0,141.3666,141.3958,140.793,140.793,3982.0
2018-07-02 14:00:00,144.95,145.08,144.94,145.08,4928.0,140.9291,141.0555,140.9194,141.0555,4928.0
2018-07-02 14:05:00,145.08,145.19,144.96,145.0,5351.0,141.0555,141.1624,140.9388,140.9777,5351.0
2018-07-02 14:10:00,144.9,145.13,144.76,144.96,10186.0,140.8805,141.1041,140.7444,140.9388,10186.0
2018-07-02 14:15:00,144.97,145.43,144.97,145.34,11122.0,140.9485,141.3958,140.9485,141.3083,11122.0
2018-07-02 14:20:00,145.32,145.32,145.02,145.15,5562.0,141.2888,141.2888,140.9972,141.1235,5562.0
2018-07-02 14:25:00,145.09,145.09,144.85,144.92,4678.0,141.0652,141.0652,140.8319,140.8999,4678.0
2018-07-02 14:30:00,144.93,145.0,144.56,144.6,16104.0,140.9097,140.9777,140.5499,140.5888,16104.0
2018-07-02 14:35:00,144.5,144.51,144.25,144.27,8673.0,140.4916,140.5013,140.2485,140.268,8673.0
2018-07-02 14:40:00,144.31,144.47,144.23,144.47,4800.0,140.3069,140.4624,140.2291,140.4624,4800.0
2018-07-02 14:45:00,144.5,144.72,144.29,144.66,10026.0,140.4916,140.7055,140.2874,140.6471,10026.0
2018-07-02 14:50:00,144.68,144.72,144.43,144.49,7336.0,140.6666,140.7055,140.4235,140.4819,7336.0
2018-07-02 14:55:00,144.51,144.51,144.05,144.1,10824.0,140.5013,140.5013,140.0541,140.1027,10824.0
2018-07-02 15:00:00,144.1,144.3,144.1,144.21,8833.0,140.1027,140.2971,140.1027,140.2096,8833.0
2018-07-02 15:05:00,144.2,144.36,144.2,144.34,4506.0,140.1999,140.3555,140.1999,140.336,4506.0
2018-07-02 15:10:00,144.36,144.58,144.25,144.26,12091.0,140.3555,140.5694,140.2485,140.2582,12091.0
2018-07-02 15:15:00,144.29,144.41,144.2,144.4,9593.0,140.2874,140.4041,140.1999,140.3944,9593.0
2018-07-02 15:20:00,144.46,144.65,144.27,144.59,10528.0,140.4527,140.6374,140.268,140.5791,10528.0
2018-07-02 15:25:00,144.65,144.9,144.62,144.7,7091.0,140.6374,140.8805,140.6083,140.686,7091.0
2018-07-02 15:30:00,144.7,144.73,144.08,144.49,22288.0,140.686,140.7152,140.0832,140.4819,22288.0
2018-07-02 15:35:00,144.5,144.84,144.5,144.8,15311.0,140.4916,140.8221,140.4916,140.7833,15311.0
2018-07-02 15:40:00,144.86,144.87,144.65,144.75,19895.0,140.8416,140.8513,140.6374,140.7346,19895.0
2018-07-02 15:45:00,144.74,144.88,144.71,144.85,23893.0,140.7249,140.861,140.6958,140.8319,23893.0
2018-07-02 15:50:00,144.87,145.03,144.78,144.78,33155.0,140.8513,141.0069,140.7638,140.7638,33155.0
2018-07-02 15:55:00,144.79,144.89,144.63,144.77,73445.0,140.7735,140.8708,140.618,140.7541,73445.0
2018-07-03 09:30:00,146.14,147.54,145.73,147.36,29796.0,142.0861,143.4473,141.6875,143.2722,29796.0
2018-07-03 09:35:00,147.48,148.59,146.66,146.92,17705.0,143.3889,144.4681,142.5917,142.8444,17705.0
2018-07-03 09:40:00,146.86,147.05,146.54,146.68,11472.0,142.7861,142.9708,142.475,142.6111,11472.0
2018-07-03 09:45:00,146.54,147.32,146.44,147.12,11990.0,142.475,143.2334,142.3778,143.0389,11990.0
2018-07-03 09:50:00,147.12,147.12,146.61,146.93,13542.0,143.0389,143.0389,142.543,142.8542,13542.0
2018-07-03 09:55:00,146.83,146.83,146.05,146.26,11570.0,142.7569,142.7569,141.9986,142.2028,11570.0
2018-07-03 10:00:00,146.26,146.59,146.26,146.49,16161.0,142.2028,142.5236,142.2028,142.4264,16161.0
2018-07-03 10:05:00,146.38,146.46,145.78,146.13,10733.0,142.3194,142.3972,141.7361,142.0764,10733.0
2018-07-03 10:10:00,146.19,146.32,145.99,146.08,10420.0,142.1347,142.2611,141.9402,142.0278,10420.0
2018-07-03 10:15:00,146.08,146.41,146.0,146.28,11689.0,142.0278,142.3486,141.95,142.2222,11689.0
2018-07-03 10:20:00,146.28,146.71,146.15,146.66,6600.0,142.2222,142.6403,142.0958,142.5917,6600.0
2018-07-03 10:25:00,146.63,146.71,146.1,146.22,12435.0,142.5625,142.6403,142.0472,142.1639,12435.0
2018-07-03 10:30:00,146.24,146.46,146.08,146.37,10704.0,142.1833,142.3972,142.0278,142.3097,10704.0
2018-07-03 10:35:00,146.32,146.5,146.13,146.32,13263.0,142.2611,142.4361,142.0764,142.2611,13263.0
2018-07-03 10:40:00,146.27,146.41,146.07,146.26,4917.0,142.2125,142.3486,142.018,142.2028,4917.0
2018-07-03 10:45:00,146.26,146.32,145.85,146.0,9753.0,142.2028,142.2611,141.8041,141.95,9753.0
2018-07-03 10:50:00,145.96,145.96,145.5,145.76,9275.0,141.9111,141.9111,141.4638,141.7166,9275.0
2018-07-03 10:55:00,145.7,145.96,145.41,145.88,9503.0,141.6583,141.9111,141.3763,141.8333,9503.0
2018-07-03 11:00:00,145.96,146.2,145.9,146.01,9704.0,141.9111,142.1444,141.8527,141.9597,9704.0
2018-07-03 11:05:00,146.02,146.42,146.01,146.42,5984.0,141.9694,142.3583,141.9597,142.3583,5984.0
2018-07-03 11:10:00,146.42,146.42,146.12,146.29,9663.0,142.3583,142.3583,142.0666,142.2319,9663.0
2018-07-03 11:15:00,146.35,146.45,145.99,145.99,6202.0,142.2903,142.3875,141.9402,141.9402,6202.0
2018-07-03 11:20:00,146.08,146.08,145.55,145.64,5842.0,142.0278,142.0278,141.5125,141.6,5842.0
2018-07-03 11:25:00,145.62,146.0,145.59,146.0,7766.0,141.5805,141.95,141.5513,141.95,7766.0
2018-07-03 11:30:00,146.08,146.22,145.88,145.94,4200.0,142.0278,142.1639,141.8333,141.8916,4200.0
2018-07-03 11:35:00,145.86,145.86,145.57,145.57,7595.0,141.8139,141.8139,141.5319,141.5319,7595.0
2018-07-03 11:40:00,145.61,145.61,145.32,145.43,13460.0,141.5708,141.5708,141.2888,141.3958,13460.0
2018-07-03 11:45:00,145.34,145.56,145.34,145.5,10229.0,141.3083,141.5222,141.3083,141.4638,10229.0
2018-07-03 11:50:00,145.45,145.5,145.29,145.46,18137.0,141.4152,141.4638,141.2597,141.4249,18137.0
2018-07-03 11:55:00,145.5,145.76,145.5,145.59,10197.0,141.4638,141.7166,141.4638,141.5513,10197.0
2018-07-03 12:00:00,145.62,145.85,145.47,145.47,6137.0,141.5805,141.8041,141.4347,141.4347,6137.0
2018-07-03 12:05:00,145.54,145.74,145.54,145.56,6800.0,141.5027,141.6972,141.5027,141.5222,6800.0
2018-07-03 12:10:00,145.6,145.76,145.36,145.42,5411.0,141.5611,141.7166,141.3277,141.3861,5411.0
2018-07-03 12:15:00,145.38,145.56,145.2,145.48,7622.0,141.3472,141.5222,141.1722,141.4444,7622.0
2018-07-03 12:20:00,145.5,145.82,145.38,145.82,3400.0,141.4638,141.775,141.3472,141.775,3400.0
2018-07-03 12:25:00,145.83,145.83,145.58,145.72,11295.0,141.7847,141.7847,141.5416,141.6777,11295.0
2018-07-03 12:30:00,145.74,145.81,145.32,145.4,6965.0,141.6972,141.7652,141.2888,141.3666,6965.0
2018-07-03 12:35:00,145.44,145.64,145.37,145.37,8909.0,141.4055,141.6,141.3374,141.3374,8909.0
2018-07-03 12:40:00,145.37,145.58,145.25,145.5,10113.0,141.3374,141.5416,141.2208,141.4638,10113.0
2018-07-03 12:45:00,145.5,145.54,145.14,145.14,17425.0,141.4638,141.5027,141.1138,141.1138,17425.0
2018-07-03 12:50:00,145.13,145.17,144.95,145.17,11983.0,141.1041,141.143,140.9291,141.143,11983.0
2018-07-03 12:55:00,145.19,145.22,144.97,145.17,28983.0,141.1624,141.1916,140.9485,141.143,28983.0
2018-07-05 09:30:00,146.55,146.77,145.92,146.55,28641.0,142.4847,142.6986,141.8722,142.4847,28641.0
2018-07-05 09:35:00,146.53,146.9,146.04,146.6,20348.0,142.4653,142.825,141.9889,142.5333,20348.0
2018-07-05 09:40:00,146.49,147.0,146.43,146.57,18920.0,142.4264,142.9222,142.368,142.5042,18920.0
2018-07-05 09:45:00,146.49,146.55,145.57,146.25,23750.0,142.4264,142.4847,141.5319,142.193,23750.0
2018-07-05 09:50:00,146.29,146.53,145.77,146.31,7996.0,142.2319,142.4653,141.7264,142.2514,7996.0
2018-07-05 09:55:00,146.21,146.45,145.88,145.97,7100.0,142.1541,142.3875,141.8333,141.9208,7100.0
2018-07-05 10:00:00,146.07,146.72,145.97,146.47,8408.0,142.018,142.65,141.9208,142.4069,8408.0
2018-07-05 10:05:00,146.32,146.62,145.98,146.59,10613.0,142.2611,142.5528,141.9305,142.5236,10613.0
2018-07-05 10:10:00,146.66,146.66,145.96,146.14,6973.0,142.5917,142.5917,141.9111,142.0861,6973.0
2018-07-05 10:15:00,146.0,146.25,145.9,146.11,9400.0,141.95,142.193,141.8527,142.0569,9400.0
2018-07-05 10:20:00,146.06,146.51,146.0,146.5,5540.0,142.0083,142.4458,141.95,142.4361,5540.0
2018-07-05 10:25:00,146.51,146.74,146.29,146.65,7370.0,142.4458,142.6694,142.2319,142.5819,7370.0
2018-07-05 10:30:00,146.59,146.79,146.43,146.79,5298.0,142.5236,142.7181,142.368,142.7181,5298.0
2018-07-05 10:35:00,146.8,146.85,146.26,146.3,5901.0,142.7278,142.7764,142.2028,142.2416,5901.0
2018-07-05 10:40:00,146.25,146.5,146.06,146.06,4100.0,142.193,142.4361,142.0083,142.0083,4100.0
2018-07-05 10:45:00,146.04,146.39,146.03,146.21,8798.0,141.9889,142.3292,141.9791,142.1541,8798.0
2018-07-05 10:50:00,146.21,146.24,145.46,145.53,12407.0,142.1541,142.1833,141.4249,141.493,12407.0
2018-07-05 10:55:00,145.46,145.5,145.32,145.32,7911.0,141.4249,141.4638,141.2888,141.2888,7911.0
2018-07-05 11:00:00,145.25,145.68,145.14,145.61,5100.0,141.2208,141.6388,141.1138,141.5708,5100.0
2018-07-05 11:05:00,145.56,145.8,145.43,145.78,10063.0,141.5222,141.7555,141.3958,141.7361,10063.0
2018-07-05 11:10:00,145.76,146.32,145.73,146.32,21905.0,141.7166,142.2611,141.6875,142.2611,21905.0
2018-07-05 11:15:00,146.3,146.33,146.17,146.28,7744.0,142.2416,142.2708,142.1153,142.2222,7744.0
2018-07-05 11:20:00,146.3,147.02,146.3,146.88,14479.0,142.2416,142.9417,142.2416,142.8056,14479.0
2018-07-05 11:25:00,146.9,147.16,146.52,146.57,10055.0,142.825,143.0778,142.4555,142.5042,10055.0
2018-07-05 11:30:00,146.69,147.08,146.65,146.87,2702.0,142.6208,143.0,142.5819,142.7958,2702.0
2018-07-05 11:35:00,146.83,147.2,146.66,147.11,4900.0,142.7569,143.1167,142.5917,143.0292,4900.0
2018-07-05 11:40:00,147.03,147.2,146.96,147.15,6129.0,142.9514,143.1167,142.8833,143.0681,6129.0
2018-07-05 11:45:00,147.17,147.59,147.17,147.44,10937.0,143.0875,143.4959,143.0875,143.35,10937.0
2018-07-05 11:50:00,147.39,147.63,147.39,147.46,2516.0,143.3014,143.5348,143.3014,143.3695,2516.0
2018-07-05 11:55:00,147.55,147.56,147.28,147.31,6410.0,143.457,143.4667,143.1945,143.2236,6410.0
2018-07-05 12:00:00,147.14,147.72,147.13,147.68,11510.0,143.0583,143.6223,143.0486,143.5834,11510.0
2018-07-05 12:05:00,147.63,147.89,147.58,147.64,13739.0,143.5348,143.7875,143.4861,143.5445,13739.0
2018-07-05 12:10:00,147.57,147.57,147.12,147.27,3100.0,143.4764,143.4764,143.0389,143.1847,3100.0
2018-07-05 12:15:00,147.3,147.34,147.17,147.2,5073.0,143.2139,143.2528,143.0875,143.1167,5073.0
2018-07-05 12:20:00,147.2,147.54,147.2,147.45,9084.0,143.1167,143.4473,143.1167,143.3597,9084.0
2018-07-05 12:25:00,147.44,147.47,147.26,147.28,7331.0,143.35,143.3792,143.175,143.1945,7331.0
2018-07-05 12:30:00,147.25,147.25,146.83,147.13,6663.0,143.1653,143.1653,142.7569,143.0486,6663.0
2018-07-05 12:35:00,147.1,147.2,147.0,147.0,2900.0,143.0195,143.1167,142.9222,142.9222,2900.0
2018-07-05 12:40:00,147.05,147.16,146.99,146.99,1358.0,142.9708,143.0778,142.9125,142.9125,1358.0
2018-07-05 12:45:00,146.95,147.03,146.74,146.76,2000.0,142.8736,142.9514,142.6694,142.6889,2000.0
2018-07-05 12:50:00,146.71,146.88,146.63,146.88,3544.0,142.6403,142.8056,142.5625,142.8056,3544.0
2018-07-05 12:55:00,146.93,147.09,146.92,147.04,2500.0,142.8542,143.0097,142.8444,142.9611,2500.0
2018-07-05 13:00:00,147.01,147.45,146.99,147.39,6824.0,142.932,143.3597,142.9125,143.3014,6824.0
2018-07-05 13:05:00,147.47,147.47,147.33,147.44,2846.0,143.3792,143.3792,143.2431,143.35,2846.0
2018-07-05 13:10:00,147.46,147.57,147.42,147.57,3724.0,143.3695,143.4764,143.3306,143.4764,3724.0
2018-07-05 13:15:00,147.61,147.66,147.55,147.65,2000.0,143.5153,143.5639,143.457,143.5542,2000.0
2018-07-05 13:20:00,147.66,147.75,147.55,147.69,5128.0,143.5639,143.6514,143.457,143.5931,5128.0
2018-07-05 13:25:00,147.68,147.78,147.67,147.75,5817.0,143.5834,143.6806,143.5736,143.6514,5817.0
2018-07-05 13:30:00,147.76,147.81,147.71,147.73,12837.0,143.6611,143.7098,143.6125,143.632,12837.0
2018-07-05 13:35:00,147.71,147.81,147.63,147.8,12846.0,143.6125,143.7098,143.5348,143.7,12846.0
2018-07-05 13:40:00,147.76,147.76,147.63,147.71,3100.0,143.6611,143.6611,143.5348,143.6125,3100.0
2018-07-05 13:45:00,147.75,148.0,147.68,147.9,15724.0,143.6514,143.8945,143.5834,143.7973,15724.0
2018-07-05 13:50:00,147.8,147.83,147.62,147.77,12675.0,143.7,143.7292,143.525,143.6709,12675.0
2018-07-05 13:55:00,147.77,147.96,147.77,147.94,4712.0,143.6709,143.8556,143.6709,143.8362,4712.0
2018-07-05 14:00:00,147.94,148.1,147.78,147.78,15222.0,143.8362,143.9917,143.6806,143.6806,15222.0
2018-07-05 14:05:00,147.81,147.95,147.56,147.69,13202.0,143.7098,143.8459,143.4667,143.5931,13202.0
2018-07-05 14:10:00,147.53,147.53,147.05,147.16,13828.0,143.4375,143.4375,142.9708,143.0778,13828.0
2018-07-05 14:15:00,147.12,147.7,147.02,147.65,3201.0,143.0389,143.6028,142.9417,143.5542,3201.0
2018-07-05 14:20:00,147.61,147.87,147.6,147.8,5769.0,143.5153,143.7681,143.5056,143.7,5769.0
2018-07-05 14:25:00,147.8,148.02,147.74,147.91,3328.0,143.7,143.9139,143.6417,143.807,3328.0
2018-07-05 14:30:00,147.92,148.14,147.89,148.14,5480.0,143.8167,144.0306,143.7875,144.0306,5480.0
2018-07-05 14:35:00,148.13,148.21,147.83,147.92,4090.0,144.0209,144.0987,143.7292,143.8167,4090.0
2018-07-05 14:40:00,147.92,147.92,147.79,147.84,5000.0,143.8167,143.8167,143.6903,143.7389,5000.0
2018-07-05 14:45:00,147.92,148.02,147.81,148.0,5794.0,143.8167,143.9139,143.7098,143.8945,5794.0
2018-07-05 14:50:00,147.96,148.11,147.91,148.07,4639.0,143.8556,144.0014,143.807,143.9625,4639.0
2018-07-05 14:55:00,148.1,148.13,147.96,148.02,6400.0,143.9917,144.0209,143.8556,143.9139,6400.0
2018-07-05 15:00:00,148.0,148.43,148.0,148.38,13058.0,143.8945,144.3126,143.8945,144.2639,13058.0
2018-07-05 15:05:00,148.33,148.33,148.11,148.16,5000.0,144.2153,144.2153,144.0014,144.0501,5000.0
2018-07-05 15:10:00,148.2,148.28,148.12,148.28,7089.0,144.0889,144.1667,144.0112,144.1667,7089.0
2018-07-05 15:15:00,148.27,148.49,148.26,148.48,15903.0,144.157,144.3709,144.1473,144.3612,15903.0
2018-07-05 15:20:00,148.48,148.54,148.44,148.49,17399.0,144.3612,144.4195,144.3223,144.3709,17399.0
2018-07-05 15:25:00,148.5,148.51,148.15,148.17,16750.0,144.3806,144.3903,144.0403,144.0598,16750.0
2018-07-05 15:30:00,148.18,148.46,148.12,148.46,7567.0,144.0695,144.3417,144.0112,144.3417,7567.0
2018-07-05 15:35:00,148.45,148.46,148.3,148.34,10517.0,144.332,144.3417,144.1862,144.2251,10517.0
2018-07-05 15:40:00,148.33,148.46,148.29,148.44,17394.0,144.2153,144.3417,144.1764,144.3223,17394.0
2018-07-05 15:45:00,148.45,148.6,148.41,148.58,27376.0,144.332,144.4778,144.2931,144.4584,27376.0
2018-07-05 15:50:00,148.56,148.76,148.54,148.66,30894.0,144.439,144.6334,144.4195,144.5362,30894.0
2018-07-05 15:55:00,148.66,148.73,148.42,148.55,76015.0,144.5362,144.6042,144.3028,144.4292,76015.0
2018-07-06 09:30:00,148.81,148.81,147.5,148.02,25084.0,144.682,144.682,143.4084,143.9139,25084.0
2018-07-06 09:35:00,148.03,149.05,148.02,148.79,20215.0,143.9237,144.9154,143.9139,144.6626,20215.0
2018-07-06 09:40:00,148.73,148.94,148.4,148.5,29199.0,144.6042,144.8084,144.2834,144.3806,29199.0
2018-07-06 09:45:00,148.5,148.8,148.37,148.54,21758.0,144.3806,144.6723,144.2542,144.4195,21758.0
2018-07-06 09:50:00,148.44,149.55,148.44,149.5,15010.0,144.3223,145.4015,144.3223,145.3529,15010.0
2018-07-06 09:55:00,149.44,149.8,149.28,149.5,13986.0,145.2945,145.6446,145.139,145.3529,13986.0
2018-07-06 10:00:00,149.61,149.95,149.56,149.74,14642.0,145.4598,145.7904,145.4112,145.5862,14642.0
2018-07-06 10:05:00,149.62,150.2,149.35,150.17,20692.0,145.4696,146.0335,145.207,146.0043,20692.0
2018-07-06 10:10:00,150.16,150.24,149.6,149.82,8863.0,145.9946,146.0724,145.4501,145.664,8863.0
2018-07-06 10:15:00,149.85,149.98,149.68,149.88,12931.0,145.6932,145.8196,145.5279,145.7223,12931.0
2018-07-06 10:20:00,149.96,150.45,149.88,150.42,6691.0,145.8001,146.2765,145.7223,146.2474,6691.0
2018-07-06 10:25:00,150.42,150.77,150.13,150.77,17905.0,146.2474,146.5877,145.9654,146.5877,17905.0
2018-07-06 10:30:00,150.78,150.81,150.52,150.7,16313.0,146.5974,146.6265,146.3446,146.5196,16313.0
2018-07-06 10:35:00,150.81,151.12,150.71,150.72,9066.0,146.6265,146.9279,146.5293,146.539,9066.0
2018-07-06 10:40:00,150.66,151.16,150.66,151.12,8770.0,146.4807,146.9668,146.4807,146.9279,8770.0
2018-07-06 10:45:00,151.11,151.36,150.89,151.03,7522.0,146.9182,147.1613,146.7043,146.8404,7522.0
2018-07-06 10:50:00,151.03,151.07,150.83,151.05,11277.0,146.8404,146.8793,146.646,146.8599,11277.0
2018-07-06 10:55:00,151.07,151.34,150.83,150.83,11430.0,146.8793,147.1418,146.646,146.646,11430.0
2018-07-06 11:00:00,150.77,150.93,150.54,150.69,24959.0,146.5877,146.7432,146.364,146.5099,24959.0
2018-07-06 11:05:00,150.65,151.22,150.64,151.2,20544.0,146.471,147.0252,146.4613,147.0057,20544.0
2018-07-06 11:10:00,151.19,151.31,150.83,150.97,10493.0,146.996,147.1127,146.646,146.7821,10493.0
2018-07-06 11:15:00,151.12,151.2,150.9,151.06,9030.0,146.9279,147.0057,146.714,146.8696,9030.0
2018-07-06 11:20:00,151.09,151.09,150.94,150.94,7322.0,146.8988,146.8988,146.7529,146.7529,7322.0
2018-07-06 11:25:00,151.04,151.14,150.84,151.11,7668.0,146.8502,146.9474,146.6557,146.9182,7668.0
2018-07-06 11:30:00,151.02,151.12,150.63,150.66,12031.0,146.8307,146.9279,146.4515,146.4807,12031.0
2018-07-06 11:35:00,150.7,151.16,150.7,151.16,8958.0,146.5196,146.9668,146.5196,146.9668,8958.0
2018-07-06 11:40:00,151.11,151.2,150.96,151.16,8120.0,146.9182,147.0057,146.7724,146.9668,8120.0
2018-07-06 11:45:00,151.26,151.35,151.02,151.18,5927.0,147.0641,147.1516,146.8307,146.9863,5927.0
2018-07-06 11:50:00,151.11,151.11,150.66,150.7,6091.0,146.9182,146.9182,146.4807,146.5196,6091.0
2018-07-06 11:55:00,150.63,150.83,150.46,150.55,9891.0,146.4515,146.646,146.2862,146.3738,9891.0
2018-07-06 12:00:00,150.63,150.74,150.57,150.63,3790.0,146.4515,146.5585,146.3932,146.4515,3790.0
2018-07-06 12:05:00,150.72,150.94,150.67,150.94,5148.0,146.539,146.7529,146.4904,146.7529,5148.0
2018-07-06 12:10:00,150.98,151.06,150.81,151.06,2701.0,146.7918,146.8696,146.6265,146.8696,2701.0
2018-07-06 12:15:00,150.97,151.13,150.85,150.92,7296.0,146.7821,146.9377,146.6654,146.7335,7296.0
2018-07-06 12:20:00,150.9,150.9,150.79,150.8,3067.0,146.714,146.714,146.6071,146.6168,3067.0
2018-07-06 12:25:00,150.86,151.03,150.75,151.03,2900.0,146.6752,146.8404,146.5682,146.8404,2900.0
2018-07-06 12:30:00,150.96,150.96,150.73,150.73,3535.0,146.7724,146.7724,146.5488,146.5488,3535.0
2018-07-06 12:35:00,150.74,150.88,150.74,150.77,4900.0,146.5585,146.6946,146.5585,146.5877,4900.0
2018-07-06 12:40:00,150.74,150.74,150.54,150.54,1900.0,146.5585,146.5585,146.364,146.364,1900.0
2018-07-06 12:45:00,150.54,150.58,150.37,150.38,3686.0,146.364,146.4029,146.1987,146.2085,3686.0
2018-07-06 12:50:00,150.44,150.53,150.3,150.44,3200.0,146.2668,146.3543,146.1307,146.2668,3200.0
2018-07-06 12:55:00,150.4,150.54,150.4,150.54,1872.0,146.2279,146.364,146.2279,146.364,1872.0
2018-07-06 13:00:00,150.58,150.74,150.58,150.69,5629.0,146.4029,146.5585,146.4029,146.5099,5629.0
2018-07-06 13:05:00,150.67,150.73,150.56,150.57,2900.0,146.4904,146.5488,146.3835,146.3932,2900.0
2018-07-06 13:10:00,150.67,150.68,150.47,150.47,2890.0,146.4904,146.5001,146.296,146.296,2890.0
2018-07-06 13:15:00,150.44,150.53,150.42,150.46,3106.0,146.2668,146.3543,146.2474,146.2862,3106.0
2018-07-06 13:20:00,150.48,150.69,150.43,150.51,5309.0,146.3057,146.5099,146.2571,146.3349,5309.0
2018-07-06 13:25:00,150.56,150.56,150.5,150.54,2606.0,146.3835,146.3835,146.3251,146.364,2606.0
2018-07-06 13:30:00,150.54,150.66,150.48,150.49,8205.0,146.364,146.4807,146.3057,146.3154,8205.0
2018-07-06 13:35:00,150.48,150.53,150.34,150.34,10317.0,146.3057,146.3543,146.1696,146.1696,10317.0
2018-07-06 13:40:00,150.38,150.38,150.05,150.17,8009.0,146.2085,146.2085,145.8876,146.0043,8009.0
2018-07-06 13:45:00,150.19,150.34,150.18,150.24,5373.0,146.0237,146.1696,146.014,146.0724,5373.0
2018-07-06 13:50:00,150.24,150.37,150.23,150.3,2942.0,146.0724,146.1987,146.0626,146.1307,2942.0
2018-07-06 13:55:00,150.27,150.31,150.21,150.31,3262.0,146.1015,146.1404,146.0432,146.1404,3262.0
2018-07-06 14:00:00,150.23,150.29,150.15,150.21,4960.0,146.0626,146.121,145.9848,146.0432,4960.0
2018-07-06 14:05:00,150.15,150.23,150.05,150.09,3738.0,145.9848,146.0626,145.8876,145.9265,3738.0
2018-07-06 14:10:00,150.11,150.2,149.89,150.19,6474.0,145.946,146.0335,145.7321,146.0237,6474.0
2018-07-06 14:15:00,150.12,150.2,150.09,150.11,4400.0,145.9557,146.0335,145.9265,145.946,4400.0
2018-07-06 14:20:00,150.11,150.22,150.06,150.18,4652.0,145.946,146.0529,145.8973,146.014,4652.0
2018-07-06 14:25:00,150.21,150.32,150.21,150.27,4621.0,146.0432,146.1501,146.0432,146.1015,4621.0
2018-07-06 14:30:00,150.26,150.34,150.24,150.27,5017.0,146.0918,146.1696,146.0724,146.1015,5017.0
2018-07-06 14:35:00,150.26,150.29,150.13,150.17,5656.0,146.0918,146.121,145.9654,146.0043,5656.0
2018-07-06 14:40:00,150.18,150.18,150.0,150.06,3742.0,146.014,146.014,145.839,145.8973,3742.0
2018-07-06 14:45:00,150.07,150.19,150.07,150.16,3235.0,145.9071,146.0237,145.9071,145.9946,3235.0
2018-07-06 14:50:00,150.18,150.21,150.04,150.08,6072.0,146.014,146.0432,145.8779,145.9168,6072.0
2018-07-06 14:55:00,150.11,150.11,149.87,149.9,7661.0,145.946,145.946,145.7126,145.7418,7661.0
2018-07-06 15:00:00,149.92,149.96,149.75,149.92,5936.0,145.7612,145.8001,145.5959,145.7612,5936.0
2018-07-06 15:05:00,149.94,149.94,149.72,149.72,4408.0,145.7807,145.7807,145.5668,145.5668,4408.0
2018-07-06 15:10:00,149.75,149.8,149.67,149.74,6855.0,145.5959,145.6446,145.5182,145.5862,6855.0
2018-07-06 15:15:00,149.72,149.8,149.68,149.78,6835.0,145.5668,145.6446,145.5279,145.6251,6835.0
2018-07-06 15:20:00,149.81,149.87,149.64,149.78,3797.0,145.6543,145.7126,145.489,145.6251,3797.0
2018-07-06 15:25:00,149.79,149.92,149.68,149.78,6450.0,145.6348,145.7612,145.5279,145.6251,6450.0
2018-07-06 15:30:00,149.8,149.8,149.46,149.5,9627.0,145.6446,145.6446,145.314,145.3529,9627.0
2018-07-06 15:35:00,149.47,149.63,149.28,149.63,12739.0,145.3237,145.4793,145.139,145.4793,12739.0
2018-07-06 15:40:00,149.63,149.7,149.34,149.36,15257.0,145.4793,145.5473,145.1973,145.2168,15257.0
2018-07-06 15:45:00,149.33,149.44,149.28,149.42,14674.0,145.1876,145.2945,145.139,145.2751,14674.0
2018-07-06 15:50:00,149.34,149.42,149.31,149.33,19124.0,145.1973,145.2751,145.1682,145.1876,19124.0
2018-07-06 15:55:00,149.33,149.74,149.32,149.51,47723.0,145.1876,145.5862,145.1779,145.3626,47723.0
2018-07-09 09:30:00,150.68,151.39,150.35,151.26,28468.0,146.5001,147.1905,146.1793,147.0641,28468.0
2018-07-09 09:35:00,151.26,152.34,151.26,152.34,13472.0,147.0641,148.1141,147.0641,148.1141,13472.0
2018-07-09 09:40:00,152.19,152.75,152.19,152.65,13066.0,147.9683,148.5127,147.9683,148.4155,13066.0
2018-07-09 09:45:00,152.64,152.96,152.45,152.71,17447.0,148.4058,148.7169,148.221,148.4738,17447.0
2018-07-09 09:50:00,152.76,153.18,152.69,153.07,11972.0,148.5224,148.9308,148.4544,148.8238,11972.0
2018-07-09 09:55:00,152.89,153.27,152.74,153.21,7861.0,148.6488,149.0183,148.503,148.96,7861.0
2018-07-09 10:00:00,153.22,153.31,152.71,153.17,11068.0,148.9697,149.0572,148.4738,148.9211,11068.0
2018-07-09 10:05:00,153.2,153.65,153.2,153.37,11473.0,148.9502,149.3878,148.9502,149.1155,11473.0
2018-07-09 10:10:00,153.37,153.58,153.36,153.54,9057.0,149.1155,149.3197,149.1058,149.2808,9057.0
2018-07-09 10:15:00,153.61,153.8,153.59,153.71,22880.0,149.3489,149.5336,149.3294,149.4461,22880.0
2018-07-09 10:20:00,153.65,154.14,153.45,154.13,12937.0,149.3878,149.8642,149.1933,149.8544,12937.0
2018-07-09 10:25:00,154.16,154.17,153.91,153.91,10540.0,149.8836,149.8933,149.6405,149.6405,10540.0
2018-07-09 10:30:00,153.91,154.69,153.91,154.69,12361.0,149.6405,150.3989,149.6405,150.3989,12361.0
2018-07-09 10:35:00,154.67,155.05,154.3,154.5,22265.0,150.3795,150.7489,150.0197,150.2142,22265.0
2018-07-09 10:40:00,154.5,154.67,154.13,154.25,15012.0,150.2142,150.3795,149.8544,149.9711,15012.0
2018-07-09 10:45:00,154.29,154.53,154.24,154.46,12423.0,150.01,150.2433,149.9614,150.1753,12423.0
2018-07-09 10:50:00,154.41,154.41,153.99,154.15,11632.0,150.1267,150.1267,149.7183,149.8739,11632.0
2018-07-09 10:55:00,154.09,154.43,154.0,154.34,7370.0,149.8156,150.1461,149.7281,150.0586,7370.0
2018-07-09 11:00:00,154.29,154.3,154.05,154.3,16477.0,150.01,150.0197,149.7767,150.0197,16477.0
2018-07-09 11:05:00,154.28,154.79,154.28,154.59,9724.0,150.0003,150.4961,150.0003,150.3017,9724.0
2018-07-09 11:10:00,154.63,154.95,154.63,154.93,6331.0,150.3406,150.6517,150.3406,150.6323,6331.0
2018-07-09 11:15:00,154.91,154.96,154.79,154.8,3189.0,150.6128,150.6614,150.4961,150.5059,3189.0
2018-07-09 11:20:00,154.76,154.77,154.46,154.46,7110.0,150.467,150.4767,150.1753,150.1753,7110.0
2018-07-09 11:25:00,154.49,154.74,154.34,154.41,15451.0,150.2045,150.4475,150.0586,150.1267,15451.0
2018-07-09 11:30:00,154.3,154.35,153.96,154.3,13295.0,150.0197,150.0683,149.6892,150.0197,13295.0
2018-07-09 11:35:00,154.21,154.32,154.05,154.05,3800.0,149.9322,150.0392,149.7767,149.7767,3800.0
2018-07-09 11:40:00,154.09,154.15,154.0,154.08,5120.0,149.8156,149.8739,149.7281,149.8058,5120.0
2018-07-09 11:45:00,154.1,154.26,154.01,154.06,7725.0,149.8253,149.9808,149.7378,149.7864,7725.0
2018-07-09 11:50:00,154.06,154.1,153.65,153.99,6336.0,149.7864,149.8253,149.3878,149.7183,6336.0
2018-07-09 11:55:00,153.93,154.22,153.87,154.19,8034.0,149.66,149.9419,149.6017,149.9128,8034.0
2018-07-09 12:00:00,154.16,154.33,154.1,154.18,9232.0,149.8836,150.0489,149.8253,149.9031,9232.0
2018-07-09 12:05:00,154.21,154.43,154.18,154.33,5565.0,149.9322,150.1461,149.9031,150.0489,5565.0
2018-07-09 12:10:00,154.37,154.5,154.26,154.46,9530.0,150.0878,150.2142,149.9808,150.1753,9530.0
2018-07-09 12:15:00,154.5,154.62,154.46,154.62,5800.0,150.2142,150.3309,150.1753,150.3309,5800.0
2018-07-09 12:20:00,154.63,154.78,154.46,154.52,5300.0,150.3406,150.4864,150.1753,150.2336,5300.0
2018-07-09 12:25:00,154.48,154.66,154.33,154.33,3968.0,150.1947,150.3697,150.0489,150.0489,3968.0
2018-07-09 12:30:00,154.29,154.41,154.15,154.41,10642.0,150.01,150.1267,149.8739,150.1267,10642.0
2018-07-09 12:35:00,154.33,154.33,154.26,154.28,4050.0,150.0489,150.0489,149.9808,150.0003,4050.0
2018-07-09 12:40:00,154.27,154.61,154.23,154.61,6960.0,149.9906,150.3211,149.9517,150.3211,6960.0
2018-07-09 12:45:00,154.58,154.79,154.46,154.75,10473.0,150.292,150.4961,150.1753,150.4572,10473.0
2018-07-09 12:50:00,154.75,154.93,154.69,154.86,17173.0,150.4572,150.6323,150.3989,150.5642,17173.0
2018-07-09 12:55:00,154.93,154.96,154.68,154.81,8520.0,150.6323,150.6614,150.3892,150.5156,8520.0
2018-07-09 13:00:00,154.75,154.97,154.71,154.91,4209.0,150.4572,150.6711,150.4184,150.6128,4209.0
2018-07-09 13:05:00,154.89,154.91,154.65,154.69,5700.0,150.5934,150.6128,150.36,150.3989,5700.0
2018-07-09 13:10:00,154.69,154.8,154.64,154.78,6354.0,150.3989,150.5059,150.3503,150.4864,6354.0
2018-07-09 13:15:00,154.75,154.97,154.71,154.93,8689.0,150.4572,150.6711,150.4184,150.6323,8689.0
2018-07-09 13:20:00,154.93,154.98,154.85,154.97,5227.0,150.6323,150.6809,150.5545,150.6711,5227.0
2018-07-09 13:25:00,154.97,155.02,154.88,154.94,12060.0,150.6711,150.7198,150.5836,150.642,12060.0
2018-07-09 13:30:00,154.95,155.2,154.92,155.18,5546.0,150.6517,150.8948,150.6225,150.8753,5546.0
2018-07-09 13:35:00,155.14,155.22,154.87,154.87,4428.0,150.8364,150.9142,150.5739,150.5739,4428.0
2018-07-09 13:40:00,154.85,154.94,154.73,154.75,5000.0,150.5545,150.642,150.4378,150.4572,5000.0
2018-07-09 13:45:00,154.76,155.06,154.76,155.06,3300.0,150.467,150.7586,150.467,150.7586,3300.0
2018-07-09 13:50:00,155.0,155.21,155.0,155.21,5767.0,150.7003,150.9045,150.7003,150.9045,5767.0
2018-07-09 13:55:00,155.16,155.39,155.11,155.32,10006.0,150.8559,151.0795,150.8073,151.0114,10006.0
2018-07-09 14:00:00,155.33,155.5,155.32,155.44,10143.0,151.0212,151.1864,151.0114,151.1281,10143.0
2018-07-09 14:05:00,155.41,155.42,155.16,155.18,5045.0,151.0989,151.1087,150.8559,150.8753,5045.0
2018-07-09 14:10:00,155.16,155.18,154.96,154.96,6017.0,150.8559,150.8753,150.6614,150.6614,6017.0
2018-07-09 14:15:00,154.96,155.11,154.96,155.04,3395.0,150.6614,150.8073,150.6614,150.7392,3395.0
2018-07-09 14:20:00,155.01,155.03,154.86,154.93,4400.0,150.71,150.7295,150.5642,150.6323,4400.0
2018-07-09 14:25:00,154.93,155.02,154.9,155.0,6953.0,150.6323,150.7198,150.6031,150.7003,6953.0
2018-07-09 14:30:00,154.95,154.99,154.76,154.99,7003.0,150.6517,150.6906,150.467,150.6906,7003.0
2018-07-09 14:35:00,154.95,154.99,154.86,154.91,4254.0,150.6517,150.6906,150.5642,150.6128,4254.0
2018-07-09 14:40:00,154.88,155.1,154.86,155.0,9508.0,150.5836,150.7975,150.5642,150.7003,9508.0
2018-07-09 14:45:00,155.0,155.22,155.0,155.18,8019.0,150.7003,150.9142,150.7003,150.8753,8019.0
2018-07-09 14:50:00,155.22,155.29,155.15,155.15,5908.0,150.9142,150.9823,150.8461,150.8461,5908.0
2018-07-09 14:55:00,155.14,155.22,154.87,154.87,6823.0,150.8364,150.9142,150.5739,150.5739,6823.0
2018-07-09 15:00:00,154.84,155.05,154.81,154.94,8428.0,150.5447,150.7489,150.5156,150.642,8428.0
2018-07-09 15:05:00,154.9,155.04,154.83,154.97,4406.0,150.6031,150.7392,150.535,150.6711,4406.0
2018-07-09 15:10:00,154.99,155.14,154.93,155.11,5704.0,150.6906,150.8364,150.6323,150.8073,5704.0
2018-07-09 15:15:00,155.03,155.03,154.84,154.93,6015.0,150.7295,150.7295,150.5447,150.6323,6015.0
2018-07-09 15:20:00,154.93,155.01,154.85,154.97,5594.0,150.6323,150.71,150.5545,150.6711,5594.0
2018-07-09 15:25:00,155.01,155.02,154.85,154.89,4779.0,150.71,150.7198,150.5545,150.5934,4779.0
2018-07-09 15:30:00,154.92,155.22,154.92,155.17,24594.0,150.6225,150.9142,150.6225,150.8656,24594.0
2018-07-09 15:35:00,155.14,155.16,155.02,155.16,9989.0,150.8364,150.8559,150.7198,150.8559,9989.0
2018-07-09 15:40:00,155.15,155.2,155.06,155.09,12231.0,150.8461,150.8948,150.7586,150.7878,12231.0
2018-07-09 15:45:00,155.1,155.18,155.09,155.18,21474.0,150.7975,150.8753,150.7878,150.8753,21474.0
2018-07-09 15:50:00,155.17,155.18,155.06,155.18,36030.0,150.8656,150.8753,150.7586,150.8753,36030.0
2018-07-09 15:55:00,155.16,155.18,155.0,155.12,75585.0,150.8559,150.8753,150.7003,150.817,75585.0
2018-07-10 09:30:00,158.39,158.91,156.03,156.65,110687.0,153.9963,154.5018,151.7017,152.3045,110687.0
2018-07-10 09:35:00,156.68,157.46,156.04,157.14,46588.0,152.3337,153.0921,151.7115,152.7809,46588.0
2018-07-10 09:40:00,157.17,157.17,155.35,155.46,44572.0,152.8101,152.8101,151.0406,151.1476,44572.0
2018-07-10 09:45:00,155.56,155.93,154.78,154.9,78396.0,151.2448,151.6045,150.4864,150.6031,78396.0
2018-07-10 09:50:00,154.9,154.91,154.03,154.1,50799.0,150.6031,150.6128,149.7572,149.8253,50799.0
2018-07-10 09:55:00,154.17,155.15,154.09,155.1,68652.0,149.8933,150.8461,149.8156,150.7975,68652.0
2018-07-10 10:00:00,155.23,155.75,155.05,155.34,28987.0,150.9239,151.4295,150.7489,151.0309,28987.0
2018-07-10 10:05:00,155.18,155.86,155.04,155.75,20735.0,150.8753,151.5365,150.7392,151.4295,20735.0
2018-07-10 10:10:00,155.68,155.89,155.6,155.65,12681.0,151.3614,151.5656,151.2837,151.3323,12681.0
2018-07-10 10:15:00,155.71,155.96,155.57,155.58,29153.0,151.3906,151.6337,151.2545,151.2642,29153.0
2018-07-10 10:20:00,155.6,155.65,155.12,155.31,18374.0,151.2837,151.3323,150.817,151.0017,18374.0
2018-07-10 10:25:00,155.33,155.47,154.69,154.84,33512.0,151.0212,151.1573,150.3989,150.5447,33512.0
2018-07-10 10:30:00,154.82,154.86,154.33,154.75,18667.0,150.5253,150.5642,150.0489,150.4572,18667.0
2018-07-10 10:35:00,154.7,155.02,154.7,154.74,9899.0,150.4086,150.7198,150.4086,150.4475,9899.0
2018-07-10 10:40:00,154.8,154.84,154.31,154.44,7923.0,150.5059,150.5447,150.0295,150.1558,7923.0
2018-07-10 10:45:00,154.49,154.71,154.34,154.56,16065.0,150.2045,150.4184,150.0586,150.2725,16065.0
2018-07-10 10:50:00,154.55,154.68,154.34,154.36,5077.0,150.2628,150.3892,150.0586,150.0781,5077.0
2018-07-10 10:55:00,154.37,154.44,154.1,154.1,10731.0,150.0878,150.1558,149.8253,149.8253,10731.0
2018-07-10 11:00:00,154.22,154.51,153.95,154.31,25677.0,149.9419,150.2239,149.6794,150.0295,25677.0
2018-07-10 11:05:00,154.25,154.33,153.99,154.1,27496.0,149.9711,150.0489,149.7183,149.8253,27496.0
2018-07-10 11:10:00,154.1,154.11,153.19,153.37,32261.0,149.8253,149.835,148.9405,149.1155,32261.0
2018-07-10 11:15:00,153.41,153.62,153.32,153.41,12603.0,149.1544,149.3586,149.0669,149.1544,12603.0
2018-07-10 11:20:00,153.36,153.84,153.12,153.29,25224.0,149.1058,149.5725,148.8725,149.0377,25224.0
2018-07-10 11:25:00,153.3,153.42,153.03,153.3,32759.0,149.0475,149.1641,148.785,149.0475,32759.0
2018-07-10 11:30:00,153.24,153.79,153.19,153.79,21893.0,148.9891,149.5239,148.9405,149.5239,21893.0
2018-07-10 11:35:00,153.62,153.9,153.61,153.61,17957.0,149.3586,149.6308,149.3489,149.3489,17957.0
2018-07-10 11:40:00,153.42,153.83,153.42,153.79,9591.0,149.1641,149.5628,149.1641,149.5239,9591.0
2018-07-10 11:45:00,153.74,153.74,153.5,153.5,6611.0,149.4753,149.4753,149.2419,149.2419,6611.0
2018-07-10 11:50:00,153.53,153.56,153.22,153.26,8451.0,149.2711,149.3003,148.9697,149.0086,8451.0
2018-07-10 11:55:00,153.25,153.44,153.2,153.38,8827.0,148.9989,149.1836,148.9502,149.1252,8827.0
2018-07-10 12:00:00,153.35,153.35,153.17,153.26,18250.0,149.0961,149.0961,148.9211,149.0086,18250.0
2018-07-10 12:05:00,153.22,153.44,153.15,153.28,9580.0,148.9697,149.1836,148.9016,149.028,9580.0
2018-07-10 12:10:00,153.18,153.36,153.18,153.31,5404.0,148.9308,149.1058,148.9308,149.0572,5404.0
2018-07-10 12:15:00,153.3,153.35,153.21,153.31,10679.0,149.0475,149.0961,148.96,149.0572,10679.0
2018-07-10 12:20:00,153.32,153.39,153.18,153.32,25443.0,149.0669,149.135,148.9308,149.0669,25443.0
2018-07-10 12:25:00,153.31,153.52,153.3,153.36,7013.0,149.0572,149.2614,149.0475,149.1058,7013.0
2018-07-10 12:30:00,153.36,153.5,153.36,153.42,2707.0,149.1058,149.2419,149.1058,149.1641,2707.0
2018-07-10 12:35:00,153.39,153.44,153.32,153.41,4934.0,149.135,149.1836,149.0669,149.1544,4934.0
2018-07-10 12:40:00,153.4,153.51,153.38,153.39,10868.0,149.1447,149.2516,149.1252,149.135,10868.0
2018-07-10 12:45:00,153.42,153.43,153.17,153.25,16626.0,149.1641,149.1739,148.9211,148.9989,16626.0
2018-07-10 12:50:00,153.24,153.28,153.17,153.26,13893.0,148.9891,149.028,148.9211,149.0086,13893.0
2018-07-10 12:55:00,153.24,153.49,153.2,153.49,7311.0,148.9891,149.2322,148.9502,149.2322,7311.0
2018-07-10 13:00:00,153.4,153.79,153.36,153.75,6509.0,149.1447,149.5239,149.1058,149.485,6509.0
2018-07-10 13:05:00,153.73,153.73,153.57,153.66,3100.0,149.4655,149.4655,149.31,149.3975,3100.0
2018-07-10 13:10:00,153.57,153.6,153.41,153.49,5200.0,149.31,149.3391,149.1544,149.2322,5200.0
2018-07-10 13:15:00,153.55,153.63,153.32,153.39,4391.0,149.2905,149.3683,149.0669,149.135,4391.0
2018-07-10 13:20:00,153.37,153.43,153.25,153.26,4194.0,149.1155,149.1739,148.9989,149.0086,4194.0
2018-07-10 13:25:00,153.25,153.4,153.23,153.27,5055.0,148.9989,149.1447,148.9794,149.0183,5055.0
2018-07-10 13:30:00,153.26,153.42,153.23,153.37,4010.0,149.0086,149.1641,148.9794,149.1155,4010.0
2018-07-10 13:35:00,153.32,153.35,153.19,153.19,8901.0,149.0669,149.0961,148.9405,148.9405,8901.0
2018-07-10 13:40:00,153.25,153.29,153.18,153.28,10132.0,148.9989,149.0377,148.9308,149.028,10132.0
2018-07-10 13:45:00,153.26,153.29,153.16,153.26,15748.0,149.0086,149.0377,148.9114,149.0086,15748.0
2018-07-10 13:50:00,153.23,153.43,153.16,153.41,8263.0,148.9794,149.1739,148.9114,149.1544,8263.0
2018-07-10 13:55:00,153.42,153.82,153.42,153.7,7884.0,149.1641,149.553,149.1641,149.4364,7884.0
2018-07-10 14:00:00,153.74,153.83,153.73,153.8,8304.0,149.4753,149.5628,149.4655,149.5336,8304.0
2018-07-10 14:05:00,153.88,153.97,153.8,153.9,14030.0,149.6114,149.6989,149.5336,149.6308,14030.0
2018-07-10 14:10:00,153.87,153.87,153.7,153.7,4450.0,149.6017,149.6017,149.4364,149.4364,4450.0
2018-07-10 14:15:00,153.75,153.75,153.49,153.6,4991.0,149.485,149.485,149.2322,149.3391,4991.0
2018-07-10 14:20:00,153.61,153.61,153.5,153.56,5400.0,149.3489,149.3489,149.2419,149.3003,5400.0
2018-07-10 14:25:00,153.59,153.86,153.59,153.76,3951.0,149.3294,149.5919,149.3294,149.4947,3951.0
2018-07-10 14:30:00,153.73,153.95,153.63,153.95,6140.0,149.4655,149.6794,149.3683,149.6794,6140.0
2018-07-10 14:35:00,153.99,154.01,153.86,153.89,3300.0,149.7183,149.7378,149.5919,149.6211,3300.0
2018-07-10 14:40:00,153.87,153.95,153.78,153.78,6601.0,149.6017,149.6794,149.5142,149.5142,6601.0
2018-07-10 14:45:00,153.76,153.94,153.74,153.94,5227.0,149.4947,149.6697,149.4753,149.6697,5227.0
2018-07-10 14:50:00,153.93,153.93,153.75,153.75,4850.0,149.66,149.66,149.485,149.485,4850.0
2018-07-10 14:55:00,153.78,154.01,153.78,153.99,5812.0,149.5142,149.7378,149.5142,149.7183,5812.0
2018-07-10 15:00:00,154.01,154.08,153.89,153.91,13474.0,149.7378,149.8058,149.6211,149.6405,13474.0
2018-07-10 15:05:00,153.94,154.08,153.91,153.95,9001.0,149.6697,149.8058,149.6405,149.6794,9001.0
2018-07-10 15:10:00,153.96,154.01,153.93,153.99,5615.0,149.6892,149.7378,149.66,149.7183,5615.0
2018-07-10 15:15:00,154.0,154.0,153.92,153.97,7828.0,149.7281,149.7281,149.6503,149.6989,7828.0
2018-07-10 15:20:00,153.96,154.08,153.94,154.02,7594.0,149.6892,149.8058,149.6697,149.7475,7594.0
2018-07-10 15:25:00,154.02,154.21,153.92,154.21,21549.0,149.7475,149.9322,149.6503,149.9322,21549.0
2018-07-10 15:30:00,154.22,154.32,154.15,154.16,9720.0,149.9419,150.0392,149.8739,149.8836,9720.0
2018-07-10 15:35:00,154.16,154.6,154.12,154.54,15303.0,149.8836,150.3114,149.8447,150.2531,15303.0
2018-07-10 15:40:00,154.5,154.59,154.44,154.49,28963.0,150.2142,150.3017,150.1558,150.2045,28963.0
2018-07-10 15:45:00,154.52,154.53,154.0,154.16,32276.0,150.2336,150.2433,149.7281,149.8836,32276.0
2018-07-10 15:50:00,154.19,154.32,154.18,154.3,19120.0,149.9128,150.0392,149.9031,150.0197,19120.0
2018-07-10 15:55:00,154.3,154.43,154.24,154.29,51291.0,150.0197,150.1461,149.9614,150.01,51291.0
2018-07-11 09:30:00,151.74,152.43,151.69,152.22,28244.0,147.5307,148.2016,147.4821,147.9974,28244.0
2018-07-11 09:35:00,152.47,152.75,152.07,152.44,17882.0,148.2405,148.5127,147.8516,148.2113,17882.0
2018-07-11 09:40:00,152.56,153.15,152.56,153.05,10399.0,148.328,148.9016,148.328,148.8044,10399.0
2018-07-11 09:45:00,153.08,153.11,152.09,152.09,13864.0,148.8336,148.8627,147.871,147.871,13864.0
2018-07-11 09:50:00,152.11,152.11,151.58,151.83,16391.0,147.8905,147.8905,147.3752,147.6182,16391.0
2018-07-11 09:55:00,151.93,152.79,151.89,152.78,8283.0,147.7155,148.5516,147.6766,148.5419,8283.0
2018-07-11 10:00:00,152.78,153.13,152.78,152.97,10884.0,148.5419,148.8822,148.5419,148.7266,10884.0
2018-07-11 10:05:00,153.11,153.37,152.51,152.58,12757.0,148.8627,149.1155,148.2794,148.3474,12757.0
2018-07-11 10:10:00,152.62,152.62,152.1,152.46,6925.0,148.3863,148.3863,147.8808,148.2308,6925.0
2018-07-11 10:15:00,152.58,152.97,152.52,152.8,4300.0,148.3474,148.7266,148.2891,148.5613,4300.0
2018-07-11 10:20:00,152.79,153.27,152.79,153.27,8237.0,148.5516,149.0183,148.5516,149.0183,8237.0
2018-07-11 10:25:00,153.27,153.49,153.23,153.4,19195.0,149.0183,149.2322,148.9794,149.1447,19195.0
2018-07-11 10:30:00,153.37,153.93,153.36,153.83,18170.0,149.1155,149.66,149.1058,149.5628,18170.0
2018-07-11 10:35:00,153.92,153.92,152.98,153.04,14237.0,149.6503,149.6503,148.7363,148.7947,14237.0
2018-07-11 10:40:00,153.09,153.2,152.94,152.96,9182.0,148.8433,148.9502,148.6975,148.7169,9182.0
2018-07-11 10:45:00,152.99,153.0,152.73,152.81,11537.0,148.7461,148.7558,148.4933,148.5711,11537.0
2018-07-11 10:50:00,152.74,152.74,152.48,152.63,13593.0,148.503,148.503,148.2502,148.3961,13593.0
2018-07-11 10:55:00,152.64,153.32,152.6,153.3,6493.0,148.4058,149.0669,148.3669,149.0475,6493.0
2018-07-11 11:00:00,153.47,153.79,153.41,153.58,15276.0,149.2128,149.5239,149.1544,149.3197,15276.0
2018-07-11 11:05:00,153.59,153.78,153.37,153.51,4833.0,149.3294,149.5142,149.1155,149.2516,4833.0
2018-07-11 11:10:00,153.58,153.8,153.5,153.67,10231.0,149.3197,149.5336,149.2419,149.4072,10231.0
2018-07-11 11:15:00,153.64,153.68,153.35,153.42,5227.0,149.378,149.4169,149.0961,149.1641,5227.0
2018-07-11 11:20:00,153.27,153.38,153.15,153.31,4602.0,149.0183,149.1252,148.9016,149.0572,4602.0
2018-07-11 11:25:00,153.35,153.35,152.8,153.04,10921.0,149.0961,149.0961,148.5613,148.7947,10921.0
2018-07-11 11:30:00,153.0,153.04,152.39,152.42,5575.0,148.7558,148.7947,148.1627,148.1919,5575.0
2018-07-11 11:35:00,152.5,152.9,152.5,152.66,10361.0,148.2697,148.6586,148.2697,148.4252,10361.0
2018-07-11 11:40:00,152.69,152.91,152.67,152.71,6344.0,148.4544,148.6683,148.4349,148.4738,6344.0
2018-07-11 11:45:00,152.71,152.8,152.52,152.75,4351.0,148.4738,148.5613,148.2891,148.5127,4351.0
2018-07-11 11:50:00,152.75,152.83,152.58,152.79,4100.0,148.5127,148.5905,148.3474,148.5516,4100.0
2018-07-11 11:55:00,152.69,152.91,152.64,152.7,7035.0,148.4544,148.6683,148.4058,148.4641,7035.0
2018-07-11 12:00:00,152.73,152.73,152.39,152.56,6047.0,148.4933,148.4933,148.1627,148.328,6047.0
2018-07-11 12:05:00,152.62,152.81,152.62,152.76,3493.0,148.3863,148.5711,148.3863,148.5224,3493.0
2018-07-11 12:10:00,152.77,152.99,152.7,152.95,8828.0,148.5322,148.7461,148.4641,148.7072,8828.0
2018-07-11 12:15:00,152.93,153.13,152.78,153.09,3779.0,148.6877,148.8822,148.5419,148.8433,3779.0
2018-07-11 12:20:00,153.06,153.23,152.95,153.13,4500.0,148.8141,148.9794,148.7072,148.8822,4500.0
2018-07-11 12:25:00,153.2,153.3,153.17,153.3,3696.0,148.9502,149.0475,148.9211,149.0475,3696.0
2018-07-11 12:30:00,153.28,153.67,153.28,153.67,5076.0,149.028,149.4072,149.028,149.4072,5076.0
2018-07-11 12:35:00,153.7,153.74,153.54,153.58,8069.0,149.4364,149.4753,149.2808,149.3197,8069.0
2018-07-11 12:40:00,153.57,153.59,153.25,153.27,2737.0,149.31,149.3294,148.9989,149.0183,2737.0
2018-07-11 12:45:00,153.19,153.44,153.04,153.44,3340.0,148.9405,149.1836,148.7947,149.1836,3340.0
2018-07-11 12:50:00,153.36,153.41,153.18,153.29,2700.0,149.1058,149.1544,148.9308,149.0377,2700.0
2018-07-11 12:55:00,153.17,153.17,152.87,153.01,2390.0,148.9211,148.9211,148.6294,148.7655,2390.0
2018-07-11 13:00:00,153.09,153.2,152.79,152.79,4000.0,148.8433,148.9502,148.5516,148.5516,4000.0
2018-07-11 13:05:00,152.82,152.96,152.78,152.86,6301.0,148.5808,148.7169,148.5419,148.6197,6301.0
2018-07-11 13:10:00,152.77,152.91,152.7,152.78,6301.0,148.5322,148.6683,148.4641,148.5419,6301.0
2018-07-11 13:15:00,152.74,152.93,152.7,152.93,2250.0,148.503,148.6877,148.4641,148.6877,2250.0
2018-07-11 13:20:00,152.96,153.23,152.96,153.18,7130.0,148.7169,148.9794,148.7169,148.9308,7130.0
2018-07-11 13:25:00,153.19,153.3,153.17,153.2,7080.0,148.9405,149.0475,148.9211,148.9502,7080.0
2018-07-11 13:30:00,153.24,153.5,153.22,153.3,6550.0,148.9891,149.2419,148.9697,149.0475,6550.0
2018-07-11 13:35:00,153.3,153.3,152.94,152.94,6547.0,149.0475,149.0475,148.6975,148.6975,6547.0
2018-07-11 13:40:00,152.93,152.96,152.74,152.74,3141.0,148.6877,148.7169,148.503,148.503,3141.0
2018-07-11 13:45:00,152.79,152.79,152.6,152.6,3621.0,148.5516,148.5516,148.3669,148.3669,3621.0
2018-07-11 13:50:00,152.53,152.63,152.48,152.58,2764.0,148.2988,148.3961,148.2502,148.3474,2764.0
2018-07-11 13:55:00,152.55,152.59,152.48,152.52,4656.0,148.3183,148.3572,148.2502,148.2891,4656.0
2018-07-11 14:00:00,152.48,152.84,152.48,152.69,6776.0,148.2502,148.6002,148.2502,148.4544,6776.0
2018-07-11 14:05:00,152.62,152.67,152.25,152.25,5148.0,148.3863,148.4349,148.0266,148.0266,5148.0
2018-07-11 14:10:00,152.25,152.25,151.84,151.94,9948.0,148.0266,148.0266,147.628,147.7252,9948.0
2018-07-11 14:15:00,151.9,152.1,151.77,151.93,8528.0,147.6863,147.8808,147.5599,147.7155,8528.0
2018-07-11 14:20:00,151.97,152.02,151.92,151.92,4562.0,147.7544,147.803,147.7057,147.7057,4562.0
2018-07-11 14:25:00,151.94,152.51,151.94,152.46,12082.0,147.7252,148.2794,147.7252,148.2308,12082.0
2018-07-11 14:30:00,152.45,152.53,152.05,152.39,22751.0,148.221,148.2988,147.8321,148.1627,22751.0
2018-07-11 14:35:00,152.42,152.6,152.42,152.46,3698.0,148.1919,148.3669,148.1919,148.2308,3698.0
2018-07-11 14:40:00,152.41,152.41,152.2,152.35,4212.0,148.1822,148.1822,147.978,148.1238,4212.0
2018-07-11 14:45:00,152.38,152.38,152.21,152.33,3187.0,148.153,148.153,147.9877,148.1044,3187.0
2018-07-11 14:50:00,152.32,152.45,152.3,152.32,3301.0,148.0947,148.221,148.0752,148.0947,3301.0
2018-07-11 14:55:00,152.3,152.37,152.05,152.07,6569.0,148.0752,148.1433,147.8321,147.8516,6569.0
2018-07-11 15:00:00,152.03,152.34,151.96,152.34,5364.0,147.8127,148.1141,147.7446,148.1141,5364.0
2018-07-11 15:05:00,152.42,152.53,152.38,152.38,6660.0,148.1919,148.2988,148.153,148.153,6660.0
2018-07-11 15:10:00,152.33,152.38,152.19,152.19,5422.0,148.1044,148.153,147.9683,147.9683,5422.0
2018-07-11 15:15:00,152.24,152.24,151.9,151.94,8347.0,148.0169,148.0169,147.6863,147.7252,8347.0
2018-07-11 15:20:00,151.98,152.04,151.67,151.79,13680.0,147.7641,147.8224,147.4627,147.5794,13680.0
2018-07-11 15:25:00,151.71,151.78,151.47,151.54,13527.0,147.5016,147.5696,147.2682,147.3363,13527.0
2018-07-11 15:30:00,151.59,151.78,151.59,151.76,19268.0,147.3849,147.5696,147.3849,147.5502,19268.0
2018-07-11 15:35:00,151.77,152.01,151.77,151.95,19055.0,147.5599,147.7933,147.5599,147.7349,19055.0
2018-07-11 15:40:00,151.91,151.95,151.69,151.69,14601.0,147.696,147.7349,147.4821,147.4821,14601.0
2018-07-11 15:45:00,151.66,151.86,151.64,151.78,18638.0,147.453,147.6474,147.4335,147.5696,18638.0
2018-07-11 15:50:00,151.78,151.83,151.63,151.69,44423.0,147.5696,147.6182,147.4238,147.4821,44423.0
2018-07-11 15:55:00,151.72,151.78,151.6,151.68,45533.0,147.5113,147.5696,147.3946,147.4724,45533.0
2018-07-12 09:30:00,153.48,153.77,152.47,152.63,33905.0,149.2225,149.5044,148.2405,148.3961,33905.0
2018-07-12 09:35:00,152.76,153.03,152.0,152.0,19488.0,148.5224,148.785,147.7835,147.7835,19488.0
2018-07-12 09:40:00,151.89,152.04,150.51,150.94,20264.0,147.6766,147.8224,146.3349,146.7529,20264.0
2018-07-12 09:45:00,150.88,151.17,150.23,151.05,11771.0,146.6946,146.9766,146.0626,146.8599,11771.0
2018-07-12 09:50:00,151.06,152.24,151.01,152.24,20485.0,146.8696,148.0169,146.821,148.0169,20485.0
2018-07-12 09:55:00,152.25,152.62,152.02,152.3,19036.0,148.0266,148.3863,147.803,148.0752,19036.0
2018-07-12 10:00:00,152.4,152.82,152.32,152.72,13968.0,148.1724,148.5808,148.0947,148.4836,13968.0
2018-07-12 10:05:00,152.72,152.83,152.09,152.24,10765.0,148.4836,148.5905,147.871,148.0169,10765.0
2018-07-12 10:10:00,152.19,152.47,152.19,152.36,7665.0,147.9683,148.2405,147.9683,148.1335,7665.0
2018-07-12 10:15:00,152.36,152.41,152.2,152.21,4785.0,148.1335,148.1822,147.978,147.9877,4785.0
2018-07-12 10:20:00,152.29,152.68,152.14,152.68,8024.0,148.0655,148.4447,147.9196,148.4447,8024.0
2018-07-12 10:25:00,152.6,153.4,152.6,153.4,17914.0,148.3669,149.1447,148.3669,149.1447,17914.0
2018-07-12 10:30:00,153.39,153.43,153.25,153.3,13867.0,149.135,149.1739,148.9989,149.0475,13867.0
2018-07-12 10:35:00,153.35,153.53,153.21,153.33,18390.0,149.0961,149.2711,148.96,149.0766,18390.0
2018-07-12 10:40:00,153.3,153.33,152.38,152.38,14853.0,149.0475,149.0766,148.153,148.153,14853.0
2018-07-12 10:45:00,152.43,152.74,152.37,152.67,18865.0,148.2016,148.503,148.1433,148.4349,18865.0
2018-07-12 10:50:00,152.75,153.12,152.72,152.87,6218.0,148.5127,148.8725,148.4836,148.6294,6218.0
2018-07-12 10:55:00,152.83,152.91,152.37,152.37,16019.0,148.5905,148.6683,148.1433,148.1433,16019.0
2018-07-12 11:00:00,152.53,153.03,152.53,152.96,3750.0,148.2988,148.785,148.2988,148.7169,3750.0
2018-07-12 11:05:00,152.91,152.91,152.3,152.3,7372.0,148.6683,148.6683,148.0752,148.0752,7372.0
2018-07-12 11:10:00,152.38,152.45,152.08,152.09,11604.0,148.153,148.221,147.8613,147.871,11604.0
2018-07-12 11:15:00,152.11,152.33,152.04,152.24,8512.0,147.8905,148.1044,147.8224,148.0169,8512.0
2018-07-12 11:20:00,152.11,152.44,151.81,152.37,22369.0,147.8905,148.2113,147.5988,148.1433,22369.0
2018-07-12 11:25:00,152.37,152.51,152.06,152.17,4999.0,148.1433,148.2794,147.8419,147.9488,4999.0
2018-07-12 11:30:00,152.27,152.53,152.27,152.28,6283.0,148.046,148.2988,148.046,148.0558,6283.0
2018-07-12 11:35:00,152.3,152.32,152.08,152.18,3957.0,148.0752,148.0947,147.8613,147.9585,3957.0
2018-07-12 11:40:00,152.2,152.36,152.01,152.34,5845.0,147.978,148.1335,147.7933,148.1141,5845.0
2018-07-12 11:45:00,152.29,152.33,152.19,152.33,2108.0,148.0655,148.1044,147.9683,148.1044,2108.0
2018-07-12 11:50:00,152.32,152.51,152.27,152.51,4102.0,148.0947,148.2794,148.046,148.2794,4102.0
2018-07-12 11:55:00,152.55,152.96,152.42,152.84,8138.0,148.3183,148.7169,148.1919,148.6002,8138.0
2018-07-12 12:00:00,152.82,152.98,152.8,152.92,10280.0,148.5808,148.7363,148.5613,148.678,10280.0
2018-07-12 12:05:00,152.88,152.99,152.83,152.95,9537.0,148.6391,148.7461,148.5905,148.7072,9537.0
2018-07-12 12:10:00,152.89,153.09,152.88,153.0,3982.0,148.6488,148.8433,148.6391,148.7558,3982.0
2018-07-12 12:15:00,152.99,153.1,152.96,152.97,5733.0,148.7461,148.853,148.7169,148.7266,5733.0
2018-07-12 12:20:00,153.03,153.15,153.03,153.09,5600.0,148.785,148.9016,148.785,148.8433,5600.0
2018-07-12 12:25:00,153.11,153.29,153.07,153.29,4605.0,148.8627,149.0377,148.8238,149.0377,4605.0
2018-07-12 12:30:00,153.27,153.62,153.22,153.62,13020.0,149.0183,149.3586,148.9697,149.3586,13020.0
2018-07-12 12:35:00,153.62,153.84,153.57,153.73,21267.0,149.3586,149.5725,149.31,149.4655,21267.0
2018-07-12 12:40:00,153.73,153.8,153.08,153.33,17828.0,149.4655,149.5336,148.8336,149.0766,17828.0
2018-07-12 12:45:00,153.26,153.39,153.2,153.26,7810.0,149.0086,149.135,148.9502,149.0086,7810.0
2018-07-12 12:50:00,153.31,153.37,153.24,153.3,7399.0,149.0572,149.1155,148.9891,149.0475,7399.0
2018-07-12 12:55:00,153.28,153.49,153.27,153.43,2825.0,149.028,149.2322,149.0183,149.1739,2825.0
2018-07-12 13:00:00,153.48,153.57,153.4,153.53,5406.0,149.2225,149.31,149.1447,149.2711,5406.0
2018-07-12 13:05:00,153.41,153.41,153.04,153.13,3730.0,149.1544,149.1544,148.7947,148.8822,3730.0
2018-07-12 13:10:00,153.09,153.18,153.0,153.09,6509.0,148.8433,148.9308,148.7558,148.8433,6509.0
2018-07-12 13:15:00,153.09,153.21,153.07,153.18,6030.0,148.8433,148.96,148.8238,148.9308,6030.0
2018-07-12 13:20:00,153.09,153.19,152.99,153.18,4700.0,148.8433,148.9405,148.7461,148.9308,4700.0
2018-07-12 13:25:00,153.14,153.25,152.86,153.25,7477.0,148.8919,148.9989,148.6197,148.9989,7477.0
2018-07-12 13:30:00,153.27,153.29,152.87,153.05,6470.0,149.0183,149.0377,148.6294,148.8044,6470.0
2018-07-12 13:35:00,152.97,153.02,152.83,152.99,2950.0,148.7266,148.7752,148.5905,148.7461,2950.0
2018-07-12 13:40:00,153.03,153.11,152.86,152.92,3488.0,148.785,148.8627,148.6197,148.678,3488.0
2018-07-12 13:45:00,152.91,153.03,152.87,152.89,5439.0,148.6683,148.785,148.6294,148.6488,5439.0
2018-07-12 13:50:00,152.86,152.96,152.7,152.96,7806.0,148.6197,148.7169,148.4641,148.7169,7806.0
2018-07-12 13:55:00,152.95,152.96,152.71,152.79,11630.0,148.7072,148.7169,148.4738,148.5516,11630.0
2018-07-12 14:00:00,152.72,152.93,152.72,152.92,3777.0,148.4836,148.6877,148.4836,148.678,3777.0
2018-07-12 14:05:00,152.92,152.94,152.68,152.68,1350.0,148.678,148.6975,148.4447,148.4447,1350.0
2018-07-12 14:10:00,152.59,152.65,152.5,152.59,2700.0,148.3572,148.4155,148.2697,148.3572,2700.0
2018-07-12 14:15:00,152.59,152.76,152.56,152.7,3269.0,148.3572,148.5224,148.328,148.4641,3269.0
2018-07-12 14:20:00,152.74,152.86,152.74,152.82,8626.0,148.503,148.6197,148.503,148.5808,8626.0
2018-07-12 14:25:00,152.83,152.83,152.72,152.72,1800.0,148.5905,148.5905,148.4836,148.4836,1800.0
2018-07-12 14:30:00,152.66,152.75,152.46,152.74,4218.0,148.4252,148.5127,148.2308,148.503,4218.0
2018-07-12 14:35:00,152.65,152.65,152.45,152.55,3332.0,148.4155,148.4155,148.221,148.3183,3332.0
2018-07-12 14:40:00,152.53,152.53,152.34,152.47,3360.0,148.2988,148.2988,148.1141,148.2405,3360.0
2018-07-12 14:45:00,152.38,152.65,152.38,152.58,18300.0,148.153,148.4155,148.153,148.3474,18300.0
2018-07-12 14:50:00,152.55,152.62,152.48,152.53,4921.0,148.3183,148.3863,148.2502,148.2988,4921.0
2018-07-12 14:55:00,152.47,152.59,152.4,152.52,3010.0,148.2405,148.3572,148.1724,148.2891,3010.0
2018-07-12 15:00:00,152.55,152.81,152.55,152.78,5406.0,148.3183,148.5711,148.3183,148.5419,5406.0
2018-07-12 15:05:00,152.78,152.79,152.57,152.57,4370.0,148.5419,148.5516,148.3377,148.3377,4370.0
2018-07-12 15:10:00,152.46,152.52,152.35,152.4,4754.0,148.2308,148.2891,148.1238,148.1724,4754.0
2018-07-12 15:15:00,152.43,152.65,152.42,152.52,6468.0,148.2016,148.4155,148.1919,148.2891,6468.0
2018-07-12 15:20:00,152.52,152.53,152.27,152.37,7115.0,148.2891,148.2988,148.046,148.1433,7115.0
2018-07-12 15:25:00,152.37,152.63,152.37,152.56,18159.0,148.1433,148.3961,148.1433,148.328,18159.0
2018-07-12 15:30:00,152.54,152.55,152.31,152.31,6593.0,148.3086,148.3183,148.0849,148.0849,6593.0
2018-07-12 15:35:00,152.31,152.47,152.28,152.42,10366.0,148.0849,148.2405,148.0558,148.1919,10366.0
2018-07-12 15:40:00,152.4,152.52,152.34,152.47,15982.0,148.1724,148.2891,148.1141,148.2405,15982.0
2018-07-12 15:45:00,152.49,152.52,152.36,152.52,11460.0,148.2599,148.2891,148.1335,148.2891,11460.0
2018-07-12 15:50:00,152.5,152.52,152.32,152.44,16433.0,148.2697,148.2891,148.0947,148.2113,16433.0
2018-07-12 15:55:00,152.43,152.53,152.19,152.3,78732.0,148.2016,148.2988,147.9683,148.0752,78732.0
2018-07-13 09:30:00,154.2,154.66,153.75,154.19,38732.0,149.9225,150.3697,149.485,149.9128,38732.0
2018-07-13 09:35:00,154.18,154.94,154.07,154.68,21176.0,149.9031,150.642,149.7961,150.3892,21176.0
2018-07-13 09:40:00,154.68,155.26,154.55,154.67,17144.0,150.3892,150.9531,150.2628,150.3795,17144.0
2018-07-13 09:45:00,154.79,155.8,154.63,155.44,36812.0,150.4961,151.4781,150.3406,151.1281,36812.0
2018-07-13 09:50:00,155.38,155.62,155.3,155.31,29087.0,151.0698,151.3031,150.992,151.0017,29087.0
2018-07-13 09:55:00,155.35,155.35,154.77,154.86,10299.0,151.0406,151.0406,150.4767,150.5642,10299.0
2018-07-13 10:00:00,154.86,155.13,154.39,154.44,14727.0,150.5642,150.8267,150.1072,150.1558,14727.0
2018-07-13 10:05:00,154.43,154.44,153.91,154.11,7550.0,150.1461,150.1558,149.6405,149.835,7550.0
2018-07-13 10:10:00,154.1,155.16,154.1,155.04,13726.0,149.8253,150.8559,149.8253,150.7392,13726.0
2018-07-13 10:15:00,154.97,155.38,154.97,155.03,7138.0,150.6711,151.0698,150.6711,150.7295,7138.0
2018-07-13 10:20:00,155.01,155.14,154.78,155.07,5771.0,150.71,150.8364,150.4864,150.7684,5771.0
2018-07-13 10:25:00,155.01,155.07,154.64,154.64,3601.0,150.71,150.7684,150.3503,150.3503,3601.0
2018-07-13 10:30:00,154.7,154.74,154.46,154.54,2105.0,150.4086,150.4475,150.1753,150.2531,2105.0
2018-07-13 10:35:00,154.55,154.97,154.53,154.95,3990.0,150.2628,150.6711,150.2433,150.6517,3990.0
2018-07-13 10:40:00,154.93,155.18,154.71,155.02,8467.0,150.6323,150.8753,150.4184,150.7198,8467.0
2018-07-13 10:45:00,155.24,155.4,155.18,155.33,7192.0,150.9337,151.0892,150.8753,151.0212,7192.0
2018-07-13 10:50:00,155.43,156.06,155.3,155.99,22512.0,151.1184,151.7309,150.992,151.6628,22512.0
2018-07-13 10:55:00,156.07,156.08,155.6,155.6,17266.0,151.7406,151.7504,151.2837,151.2837,17266.0
2018-07-13 11:00:00,155.7,155.92,155.68,155.81,7284.0,151.3809,151.5948,151.3614,151.4878,7284.0
2018-07-13 11:05:00,155.79,155.87,155.67,155.76,5290.0,151.4684,151.5462,151.3517,151.4392,5290.0
2018-07-13 11:10:00,155.82,156.05,155.7,155.86,17665.0,151.4976,151.7212,151.3809,151.5365,17665.0
2018-07-13 11:15:00,155.86,155.86,155.21,155.36,8500.0,151.5365,151.5365,150.9045,151.0503,8500.0
2018-07-13 11:20:00,155.3,155.77,155.24,155.66,6938.0,150.992,151.449,150.9337,151.342,6938.0
2018-07-13 11:25:00,155.62,155.74,155.35,155.35,2725.0,151.3031,151.4198,151.0406,151.0406,2725.0
2018-07-13 11:30:00,155.22,155.26,155.0,155.05,19267.0,150.9142,150.9531,150.7003,150.7489,19267.0
2018-07-13 11:35:00,155.09,155.1,154.7,155.09,11997.0,150.7878,150.7975,150.4086,150.7878,11997.0
2018-07-13 11:40:00,154.99,155.04,154.39,154.93,7286.0,150.6906,150.7392,150.1072,150.6323,7286.0
2018-07-13 11:45:00,154.92,155.01,154.43,154.62,7103.0,150.6225,150.71,150.1461,150.3309,7103.0
2018-07-13 11:50:00,154.63,154.71,154.53,154.6,4005.0,150.3406,150.4184,150.2433,150.3114,4005.0
2018-07-13 11:55:00,154.53,154.6,154.39,154.47,5170.0,150.2433,150.3114,150.1072,150.185,5170.0
2018-07-13 12:00:00,154.57,154.7,154.33,154.5,8509.0,150.2822,150.4086,150.0489,150.2142,8509.0
2018-07-13 12:05:00,154.57,154.63,154.3,154.39,5788.0,150.2822,150.3406,150.0197,150.1072,5788.0
2018-07-13 12:10:00,154.39,154.48,154.3,154.32,2074.0,150.1072,150.1947,150.0197,150.0392,2074.0
2018-07-13 12:15:00,154.33,154.37,154.15,154.17,4081.0,150.0489,150.0878,149.8739,149.8933,4081.0
2018-07-13 12:20:00,154.17,154.17,153.76,153.77,8274.0,149.8933,149.8933,149.4947,149.5044,8274.0
2018-07-13 12:25:00,153.82,153.96,153.77,153.95,7660.0,149.553,149.6892,149.5044,149.6794,7660.0
2018-07-13 12:30:00,153.9,153.91,153.68,153.75,12656.0,149.6308,149.6405,149.4169,149.485,12656.0
2018-07-13 12:35:00,153.75,154.01,153.75,153.93,6491.0,149.485,149.7378,149.485,149.66,6491.0
2018-07-13 12:40:00,153.92,154.17,153.91,154.17,3200.0,149.6503,149.8933,149.6405,149.8933,3200.0
2018-07-13 12:45:00,154.19,154.23,154.02,154.05,6856.0,149.9128,149.9517,149.7475,149.7767,6856.0
2018-07-13 12:50:00,154.09,154.22,154.02,154.14,3410.0,149.8156,149.9419,149.7475,149.8642,3410.0
2018-07-13 12:55:00,154.18,154.31,154.15,154.27,4380.0,149.9031,150.0295,149.8739,149.9906,4380.0
2018-07-13 13:00:00,154.31,154.41,154.19,154.38,4710.0,150.0295,150.1267,149.9128,150.0975,4710.0
2018-07-13 13:05:00,154.44,154.47,154.37,154.37,900.0,150.1558,150.185,150.0878,150.0878,900.0
2018-07-13 13:10:00,154.37,154.38,154.18,154.18,6430.0,150.0878,150.0975,149.9031,149.9031,6430.0
2018-07-13 13:15:00,154.17,154.18,154.12,154.18,900.0,149.8933,149.9031,149.8447,149.9031,900.0
2018-07-13 13:20:00,154.26,154.39,154.23,154.35,2300.0,149.9808,150.1072,149.9517,150.0683,2300.0
2018-07-13 13:25:00,154.38,154.56,154.37,154.49,4000.0,150.0975,150.2725,150.0878,150.2045,4000.0
2018-07-13 13:30:00,154.49,154.49,154.2,154.22,2775.0,150.2045,150.2045,149.9225,149.9419,2775.0
2018-07-13 13:35:00,154.17,154.17,154.05,154.17,5642.0,149.8933,149.8933,149.7767,149.8933,5642.0
2018-07-13 13:40:00,154.14,154.14,153.94,154.08,4100.0,149.8642,149.8642,149.6697,149.8058,4100.0
2018-07-13 13:45:00,154.07,154.14,153.77,153.91,6766.0,149.7961,149.8642,149.5044,149.6405,6766.0
2018-07-13 13:50:00,153.9,153.97,153.75,153.92,13619.0,149.6308,149.6989,149.485,149.6503,13619.0
2018-07-13 13:55:00,153.96,154.24,153.96,154.11,6550.0,149.6892,149.9614,149.6892,149.835,6550.0
2018-07-13 14:00:00,154.11,154.33,154.1,154.33,5550.0,149.835,150.0489,149.8253,150.0489,5550.0
2018-07-13 14:05:00,154.39,154.43,154.13,154.28,5675.0,150.1072,150.1461,149.8544,150.0003,5675.0
2018-07-13 14:10:00,154.23,154.24,154.05,154.23,6673.0,149.9517,149.9614,149.7767,149.9517,6673.0
2018-07-13 14:15:00,154.22,154.28,154.04,154.04,4332.0,149.9419,150.0003,149.7669,149.7669,4332.0
2018-07-13 14:20:00,153.99,154.14,153.98,154.11,3383.0,149.7183,149.8642,149.7086,149.835,3383.0
2018-07-13 14:25:00,154.17,154.32,154.14,154.32,3268.0,149.8933,150.0392,149.8642,150.0392,3268.0
2018-07-13 14:30:00,154.26,154.26,154.08,154.08,3317.0,149.9808,149.9808,149.8058,149.8058,3317.0
2018-07-13 14:35:00,154.07,154.14,153.96,153.98,7743.0,149.7961,149.8642,149.6892,149.7086,7743.0
2018-07-13 14:40:00,153.99,154.0,153.82,153.88,6225.0,149.7183,149.7281,149.553,149.6114,6225.0
2018-07-13 14:45:00,153.88,154.14,153.88,154.14,4260.0,149.6114,149.8642,149.6114,149.8642,4260.0
2018-07-13 14:50:00,154.19,154.34,154.09,154.33,4002.0,149.9128,150.0586,149.8156,150.0489,4002.0
2018-07-13 14:55:00,154.35,154.4,154.23,154.33,5991.0,150.0683,150.117,149.9517,150.0489,5991.0
2018-07-13 15:00:00,154.38,154.67,154.3,154.65,15796.0,150.0975,150.3795,150.0197,150.36,15796.0
2018-07-13 15:05:00,154.63,154.7,154.62,154.66,11663.0,150.3406,150.4086,150.3309,150.3697,11663.0
2018-07-13 15:10:00,154.66,155.09,154.66,155.07,20643.0,150.3697,150.7878,150.3697,150.7684,20643.0
2018-07-13 15:15:00,155.05,155.06,154.9,154.95,18027.0,150.7489,150.7586,150.6031,150.6517,18027.0
2018-07-13 15:20:00,154.97,155.18,154.97,155.06,11000.0,150.6711,150.8753,150.6711,150.7586,11000.0
2018-07-13 15:25:00,155.04,155.15,154.92,155.04,13985.0,150.7392,150.8461,150.6225,150.7392,13985.0
2018-07-13 15:30:00,154.99,155.1,154.98,155.02,6200.0,150.6906,150.7975,150.6809,150.7198,6200.0
2018-07-13 15:35:00,155.02,155.07,154.98,154.98,9968.0,150.7198,150.7684,150.6809,150.6809,9968.0
2018-07-13 15:40:00,155.0,155.02,154.69,154.75,9602.0,150.7003,150.7198,150.3989,150.4572,9602.0
2018-07-13 15:45:00,154.66,155.07,154.58,155.05,19542.0,150.3697,150.7684,150.292,150.7489,19542.0
2018-07-13 15:50:00,155.08,155.13,154.88,154.94,16725.0,150.7781,150.8267,150.5836,150.642,16725.0
2018-07-13 15:55:00,154.99,155.12,154.78,154.84,68774.0,150.6906,150.817,150.4864,150.5447,68774.0
2018-07-16 09:30:00,154.33,154.75,154.09,154.64,21159.0,150.0489,150.4572,149.8156,150.3503,21159.0
2018-07-16 09:35:00,154.67,154.75,153.57,153.57,14544.0,150.3795,150.4572,149.31,149.31,14544.0
2018-07-16 09:40:00,153.52,153.99,152.92,153.73,26876.0,149.2614,149.7183,148.678,149.4655,26876.0
2018-07-16 09:45:00,153.49,153.67,152.85,153.61,13124.0,149.2322,149.4072,148.61,149.3489,13124.0
2018-07-16 09:50:00,153.59,154.32,153.59,154.17,14209.0,149.3294,150.0392,149.3294,149.8933,14209.0
2018-07-16 09:55:00,154.18,154.27,153.38,153.62,10007.0,149.9031,149.9906,149.1252,149.3586,10007.0
2018-07-16 10:00:00,153.64,153.96,153.47,153.69,7320.0,149.378,149.6892,149.2128,149.4266,7320.0
2018-07-16 10:05:00,153.76,153.88,153.58,153.64,7066.0,149.4947,149.6114,149.3197,149.378,7066.0
2018-07-16 10:10:00,153.65,153.91,153.53,153.53,6510.0,149.3878,149.6405,149.2711,149.2711,6510.0
2018-07-16 10:15:00,153.56,153.84,153.48,153.71,10421.0,149.3003,149.5725,149.2225,149.4461,10421.0
2018-07-16 10:20:00,153.68,153.68,153.38,153.55,8285.0,149.4169,149.4169,149.1252,149.2905,8285.0
2018-07-16 10:25:00,153.59,153.67,153.24,153.25,25122.0,149.3294,149.4072,148.9891,148.9989,25122.0
2018-07-16 10:30:00,153.41,153.43,153.18,153.34,8846.0,149.1544,149.1739,148.9308,149.0864,8846.0
2018-07-16 10:35:00,153.3,153.55,153.29,153.32,24180.0,149.0475,149.2905,149.0377,149.0669,24180.0
2018-07-16 10:40:00,153.27,153.27,152.68,152.68,10816.0,149.0183,149.0183,148.4447,148.4447,10816.0
2018-07-16 10:45:00,152.73,152.75,152.27,152.27,9953.0,148.4933,148.5127,148.046,148.046,9953.0
2018-07-16 10:50:00,152.19,152.19,151.66,151.89,18142.0,147.9683,147.9683,147.453,147.6766,18142.0
2018-07-16 10:55:00,151.96,151.97,151.24,151.24,20090.0,147.7446,147.7544,147.0446,147.0446,20090.0
2018-07-16 11:00:00,151.31,151.93,151.24,151.89,34096.0,147.1127,147.7155,147.0446,147.6766,34096.0
2018-07-16 11:05:00,151.89,152.11,151.65,152.03,16785.0,147.6766,147.8905,147.4432,147.8127,16785.0
2018-07-16 11:10:00,152.06,152.13,151.76,152.13,11906.0,147.8419,147.9099,147.5502,147.9099,11906.0
2018-07-16 11:15:00,152.17,152.2,151.93,152.06,12675.0,147.9488,147.978,147.7155,147.8419,12675.0
2018-07-16 11:20:00,152.01,152.49,152.01,152.47,14737.0,147.7933,148.2599,147.7933,148.2405,14737.0
2018-07-16 11:25:00,152.49,152.62,152.04,152.14,19033.0,148.2599,148.3863,147.8224,147.9196,19033.0
2018-07-16 11:30:00,152.25,152.69,152.19,152.19,10434.0,148.0266,148.4544,147.9683,147.9683,10434.0
2018-07-16 11:35:00,152.24,152.36,152.09,152.09,8694.0,148.0169,148.1335,147.871,147.871,8694.0
2018-07-16 11:40:00,152.08,152.24,151.97,152.0,3700.0,147.8613,148.0169,147.7544,147.7835,3700.0
2018-07-16 11:45:00,151.9,152.26,151.78,152.08,28215.0,147.6863,148.0363,147.5696,147.8613,28215.0
2018-07-16 11:50:00,152.12,152.43,152.11,152.3,13329.0,147.9002,148.2016,147.8905,148.0752,13329.0
2018-07-16 11:55:00,152.23,152.4,152.14,152.16,10717.0,148.0072,148.1724,147.9196,147.9391,10717.0
2018-07-16 12:00:00,152.04,152.06,151.82,151.82,2800.0,147.8224,147.8419,147.6085,147.6085,2800.0
2018-07-16 12:05:00,151.91,152.25,151.89,152.2,4038.0,147.696,148.0266,147.6766,147.978,4038.0
2018-07-16 12:10:00,152.26,152.32,151.94,151.94,9170.0,148.0363,148.0947,147.7252,147.7252,9170.0
2018-07-16 12:15:00,151.97,152.03,151.87,151.87,3900.0,147.7544,147.8127,147.6571,147.6571,3900.0
2018-07-16 12:20:00,151.95,152.18,151.81,152.1,8969.0,147.7349,147.9585,147.5988,147.8808,8969.0
2018-07-16 12:25:00,152.11,152.14,151.85,151.86,7015.0,147.8905,147.9196,147.6377,147.6474,7015.0
2018-07-16 12:30:00,151.86,152.01,151.81,151.86,10243.0,147.6474,147.7933,147.5988,147.6474,10243.0
2018-07-16 12:35:00,151.86,151.91,151.72,151.91,25163.0,147.6474,147.696,147.5113,147.696,25163.0
2018-07-16 12:40:00,151.83,151.83,151.56,151.62,10010.0,147.6182,147.6182,147.3557,147.4141,10010.0
2018-07-16 12:45:00,151.68,151.76,151.37,151.48,11249.0,147.4724,147.5502,147.171,147.278,11249.0
2018-07-16 12:50:00,151.51,151.57,151.5,151.56,13822.0,147.3071,147.3655,147.2974,147.3557,13822.0
2018-07-16 12:55:00,151.52,151.56,151.37,151.5,14457.0,147.3168,147.3557,147.171,147.2974,14457.0
2018-07-16 13:00:00,151.5,151.56,151.45,151.47,6055.0,147.2974,147.3557,147.2488,147.2682,6055.0
2018-07-16 13:05:00,151.49,151.52,151.27,151.4,10141.0,147.2877,147.3168,147.0738,147.2002,10141.0
2018-07-16 13:10:00,151.46,151.58,151.32,151.47,14013.0,147.2585,147.3752,147.1224,147.2682,14013.0
2018-07-16 13:15:00,151.44,151.83,151.43,151.81,6838.0,147.2391,147.6182,147.2293,147.5988,6838.0
2018-07-16 13:20:00,151.82,151.83,151.52,151.73,3900.0,147.6085,147.6182,147.3168,147.521,3900.0
2018-07-16 13:25:00,151.72,151.85,151.72,151.77,4389.0,147.5113,147.6377,147.5113,147.5599,4389.0
2018-07-16 13:30:00,151.73,151.81,151.56,151.72,7096.0,147.521,147.5988,147.3557,147.5113,7096.0
2018-07-16 13:35:00,151.71,151.85,151.71,151.76,4979.0,147.5016,147.6377,147.5016,147.5502,4979.0
2018-07-16 13:40:00,151.83,151.89,151.76,151.85,4788.0,147.6182,147.6766,147.5502,147.6377,4788.0
2018-07-16 13:45:00,151.85,151.85,151.76,151.77,1773.0,147.6377,147.6377,147.5502,147.5599,1773.0
2018-07-16 13:50:00,151.83,151.89,151.72,151.72,6821.0,147.6182,147.6766,147.5113,147.5113,6821.0
2018-07-16 13:55:00,151.77,151.81,151.63,151.63,2900.0,147.5599,147.5988,147.4238,147.4238,2900.0
2018-07-16 14:00:00,151.65,151.7,151.55,151.56,5664.0,147.4432,147.4919,147.346,147.3557,5664.0
2018-07-16 14:05:00,151.51,151.72,151.5,151.66,8901.0,147.3071,147.5113,147.2974,147.453,8901.0
2018-07-16 14:10:00,151.69,151.72,151.39,151.46,11353.0,147.4821,147.5113,147.1905,147.2585,11353.0
2018-07-16 14:15:00,151.41,151.5,151.28,151.34,9452.0,147.2099,147.2974,147.0835,147.1418,9452.0
2018-07-16 14:20:00,151.31,151.79,151.3,151.76,39106.0,147.1127,147.5794,147.1029,147.5502,39106.0
2018-07-16 14:25:00,151.76,151.84,151.51,151.51,3728.0,147.5502,147.628,147.3071,147.3071,3728.0
2018-07-16 14:30:00,151.5,151.66,151.47,151.63,5891.0,147.2974,147.453,147.2682,147.4238,5891.0
2018-07-16 14:35:00,151.65,151.78,151.61,151.66,4157.0,147.4432,147.5696,147.4043,147.453,4157.0
2018-07-16 14:40:00,151.71,151.71,151.24,151.24,14112.0,147.5016,147.5016,147.0446,147.0446,14112.0
2018-07-16 14:45:00,151.28,151.59,151.18,151.53,24926.0,147.0835,147.3849,146.9863,147.3266,24926.0
2018-07-16 14:50:00,151.52,151.66,151.52,151.62,9056.0,147.3168,147.453,147.3168,147.4141,9056.0
2018-07-16 14:55:00,151.57,151.58,151.4,151.54,13161.0,147.3655,147.3752,147.2002,147.3363,13161.0
2018-07-16 15:00:00,151.57,151.66,151.54,151.55,4990.0,147.3655,147.453,147.3363,147.346,4990.0
2018-07-16 15:05:00,151.55,151.68,151.55,151.6,4165.0,147.346,147.4724,147.346,147.3946,4165.0
2018-07-16 15:10:00,151.57,151.58,151.37,151.37,6538.0,147.3655,147.3752,147.171,147.171,6538.0
2018-07-16 15:15:00,151.42,151.58,151.42,151.58,10073.0,147.2196,147.3752,147.2196,147.3752,10073.0
2018-07-16 15:20:00,151.58,151.78,151.57,151.62,11886.0,147.3752,147.5696,147.3655,147.4141,11886.0
2018-07-16 15:25:00,151.62,151.79,151.54,151.64,7634.0,147.4141,147.5794,147.3363,147.4335,7634.0
2018-07-16 15:30:00,151.65,151.74,151.61,151.62,8481.0,147.4432,147.5307,147.4043,147.4141,8481.0
2018-07-16 15:35:00,151.62,151.71,151.5,151.52,10699.0,147.4141,147.5016,147.2974,147.3168,10699.0
2018-07-16 15:40:00,151.56,151.7,151.55,151.65,10899.0,147.3557,147.4919,147.346,147.4432,10899.0
2018-07-16 15:45:00,151.64,151.75,151.54,151.58,16094.0,147.4335,147.5405,147.3363,147.3752,16094.0
2018-07-16 15:50:00,151.56,151.75,151.55,151.66,18825.0,147.3557,147.5405,147.346,147.453,18825.0
2018-07-16 15:55:00,151.66,151.93,151.66,151.76,73331.0,147.453,147.7155,147.453,147.5502,73331.0
2018-07-17 09:30:00,150.76,151.37,150.29,150.38,32099.0,146.5779,147.171,146.121,146.2085,32099.0
2018-07-17 09:35:00,150.36,151.41,150.07,150.83,29078.0,146.189,147.2099,145.9071,146.646,29078.0
2018-07-17 09:40:00,150.84,151.48,150.62,151.21,18253.0,146.6557,147.278,146.4418,147.0154,18253.0
2018-07-17 09:45:00,151.24,152.02,151.1,151.9,9732.0,147.0446,147.803,146.9085,147.6863,9732.0
2018-07-17 09:50:00,151.98,152.3,151.73,151.73,9288.0,147.7641,148.0752,147.521,147.521,9288.0
2018-07-17 09:55:00,151.67,151.84,151.29,151.74,8228.0,147.4627,147.628,147.0932,147.5307,8228.0
2018-07-17 10:00:00,151.85,152.13,151.66,152.13,24177.0,147.6377,147.9099,147.453,147.9099,24177.0
2018-07-17 10:05:00,152.19,152.63,152.19,152.52,15713.0,147.9683,148.3961,147.9683,148.2891,15713.0
2018-07-17 10:10:00,152.52,152.74,152.24,152.33,20050.0,148.2891,148.503,148.0169,148.1044,20050.0
2018-07-17 10:15:00,152.36,152.42,152.1,152.19,7230.0,148.1335,148.1919,147.8808,147.9683,7230.0
2018-07-17 10:20:00,152.25,152.29,152.1,152.17,8210.0,148.0266,148.0655,147.8808,147.9488,8210.0
2018-07-17 10:25:00,152.07,152.39,151.98,152.39,22961.0,147.8516,148.1627,147.7641,148.1627,22961.0
2018-07-17 10:30:00,152.55,153.27,152.55,153.11,34065.0,148.3183,149.0183,148.3183,148.8627,34065.0
2018-07-17 10:35:00,153.11,153.23,152.84,152.95,11729.0,148.8627,148.9794,148.6002,148.7072,11729.0
2018-07-17 10:40:00,152.99,153.14,152.64,152.71,23243.0,148.7461,148.8919,148.4058,148.4738,23243.0
2018-07-17 10:45:00,152.67,152.67,152.45,152.59,7451.0,148.4349,148.4349,148.221,148.3572,7451.0
2018-07-17 10:50:00,152.54,152.54,152.23,152.4,8237.0,148.3086,148.3086,148.0072,148.1724,8237.0
2018-07-17 10:55:00,152.36,152.64,152.35,152.49,17530.0,148.1335,148.4058,148.1238,148.2599,17530.0
2018-07-17 11:00:00,152.5,152.57,152.16,152.16,7875.0,148.2697,148.3377,147.9391,147.9391,7875.0
2018-07-17 11:05:00,152.19,152.49,152.1,152.28,8296.0,147.9683,148.2599,147.8808,148.0558,8296.0
2018-07-17 11:10:00,152.35,152.64,152.32,152.48,23032.0,148.1238,148.4058,148.0947,148.2502,23032.0
2018-07-17 11:15:00,152.5,152.58,152.42,152.58,13608.0,148.2697,148.3474,148.1919,148.3474,13608.0
2018-07-17 11:20:00,152.54,152.54,152.15,152.19,13101.0,148.3086,148.3086,147.9294,147.9683,13101.0
2018-07-17 11:25:00,152.15,152.52,152.15,152.52,7371.0,147.9294,148.2891,147.9294,148.2891,7371.0
2018-07-17 11:30:00,152.52,152.52,152.14,152.23,5986.0,148.2891,148.2891,147.9196,148.0072,5986.0
2018-07-17 11:35:00,152.23,152.55,152.23,152.5,6155.0,148.0072,148.3183,148.0072,148.2697,6155.0
2018-07-17 11:40:00,152.4,152.45,152.3,152.42,5151.0,148.1724,148.221,148.0752,148.1919,5151.0
2018-07-17 11:45:00,152.46,152.54,152.42,152.47,5402.0,148.2308,148.3086,148.1919,148.2405,5402.0
2018-07-17 11:50:00,152.51,152.6,152.1,152.48,16117.0,148.2794,148.3669,147.8808,148.2502,16117.0
2018-07-17 11:55:00,152.48,152.52,152.32,152.33,4000.0,148.2502,148.2891,148.0947,148.1044,4000.0
2018-07-17 12:00:00,152.36,152.36,152.03,152.08,5500.0,148.1335,148.1335,147.8127,147.8613,5500.0
2018-07-17 12:05:00,152.03,152.03,151.92,151.95,10090.0,147.8127,147.8127,147.7057,147.7349,10090.0
2018-07-17 12:10:00,151.97,152.26,151.96,152.26,5651.0,147.7544,148.0363,147.7446,148.0363,5651.0
2018-07-17 12:15:00,152.27,152.49,152.23,152.47,7266.0,148.046,148.2599,148.0072,148.2405,7266.0
2018-07-17 12:20:00,152.51,152.58,152.36,152.54,9932.0,148.2794,148.3474,148.1335,148.3086,9932.0
2018-07-17 12:25:00,152.48,152.48,152.28,152.32,2562.0,148.2502,148.2502,148.0558,148.0947,2562.0
2018-07-17 12:30:00,152.33,152.38,152.19,152.27,4184.0,148.1044,148.153,147.9683,148.046,4184.0
2018-07-17 12:35:00,152.27,152.47,152.26,152.4,8126.0,148.046,148.2405,148.0363,148.1724,8126.0
2018-07-17 12:40:00,152.37,152.76,152.37,152.68,7276.0,148.1433,148.5224,148.1433,148.4447,7276.0
2018-07-17 12:45:00,152.68,152.73,152.63,152.64,3704.0,148.4447,148.4933,148.3961,148.4058,3704.0
2018-07-17 12:50:00,152.67,152.86,152.66,152.85,8799.0,148.4349,148.6197,148.4252,148.61,8799.0
2018-07-17 12:55:00,152.87,152.98,152.86,152.86,5450.0,148.6294,148.7363,148.6197,148.6197,5450.0
2018-07-17 13:00:00,152.86,152.95,152.85,152.88,4589.0,148.6197,148.7072,148.61,148.6391,4589.0
2018-07-17 13:05:00,152.94,152.95,152.77,152.87,6168.0,148.6975,148.7072,148.5322,148.6294,6168.0
2018-07-17 13:10:00,152.92,153.0,152.91,152.96,7971.0,148.678,148.7558,148.6683,148.7169,7971.0
2018-07-17 13:15:00,152.94,152.94,152.72,152.81,4510.0,148.6975,148.6975,148.4836,148.5711,4510.0
2018-07-17 13:20:00,152.86,152.86,152.71,152.86,7799.0,148.6197,148.6197,148.4738,148.6197,7799.0
2018-07-17 13:25:00,152.8,152.84,152.55,152.56,8901.0,148.5613,148.6002,148.3183,148.328,8901.0
2018-07-17 13:30:00,152.61,152.73,152.56,152.6,14429.0,148.3766,148.4933,148.328,148.3669,14429.0
2018-07-17 13:35:00,152.65,152.7,152.53,152.53,7517.0,148.4155,148.4641,148.2988,148.2988,7517.0
2018-07-17 13:40:00,152.55,152.68,152.54,152.66,7099.0,148.3183,148.4447,148.3086,148.4252,7099.0
2018-07-17 13:45:00,152.7,152.76,152.59,152.59,7327.0,148.4641,148.5224,148.3572,148.3572,7327.0
2018-07-17 13:50:00,152.61,152.66,152.3,152.3,7194.0,148.3766,148.4252,148.0752,148.0752,7194.0
2018-07-17 13:55:00,152.34,152.34,151.87,151.92,15297.0,148.1141,148.1141,147.6571,147.7057,15297.0
2018-07-17 14:00:00,151.98,151.98,151.62,151.8,20045.0,147.7641,147.7641,147.4141,147.5891,20045.0
2018-07-17 14:05:00,151.76,151.84,151.65,151.76,6335.0,147.5502,147.628,147.4432,147.5502,6335.0
2018-07-17 14:10:00,151.75,151.77,151.58,151.62,9696.0,147.5405,147.5599,147.3752,147.4141,9696.0
2018-07-17 14:15:00,151.62,151.74,151.58,151.7,17713.0,147.4141,147.5307,147.3752,147.4919,17713.0
2018-07-17 14:20:00,151.7,152.0,151.63,152.0,20300.0,147.4919,147.7835,147.4238,147.7835,20300.0
2018-07-17 14:25:00,152.0,152.0,151.79,151.91,5279.0,147.7835,147.7835,147.5794,147.696,5279.0
2018-07-17 14:30:00,151.87,151.91,151.69,151.7,5600.0,147.6571,147.696,147.4821,147.4919,5600.0
2018-07-17 14:35:00,151.68,151.68,151.49,151.67,13280.0,147.4724,147.4724,147.2877,147.4627,13280.0
2018-07-17 14:40:00,151.7,151.87,151.7,151.79,20496.0,147.4919,147.6571,147.4919,147.5794,20496.0
2018-07-17 14:45:00,151.78,151.96,151.75,151.78,9782.0,147.5696,147.7446,147.5405,147.5696,9782.0
2018-07-17 14:50:00,151.79,151.87,151.67,151.73,11656.0,147.5794,147.6571,147.4627,147.521,11656.0
2018-07-17 14:55:00,151.79,151.84,151.71,151.71,5767.0,147.5794,147.628,147.5016,147.5016,5767.0
2018-07-17 15:00:00,151.71,151.75,151.53,151.75,11056.0,147.5016,147.5405,147.3266,147.5405,11056.0
2018-07-17 15:05:00,151.79,151.98,151.76,151.89,12165.0,147.5794,147.7641,147.5502,147.6766,12165.0
2018-07-17 15:10:00,151.88,152.01,151.85,152.0,22947.0,147.6669,147.7933,147.6377,147.7835,22947.0
2018-07-17 15:15:00,151.99,152.23,151.92,152.19,9907.0,147.7738,148.0072,147.7057,147.9683,9907.0
2018-07-17 15:20:00,152.22,152.33,152.17,152.22,15248.0,147.9974,148.1044,147.9488,147.9974,15248.0
2018-07-17 15:25:00,152.21,152.3,152.21,152.28,7767.0,147.9877,148.0752,147.9877,148.0558,7767.0
2018-07-17 15:30:00,152.28,152.29,152.08,152.15,13620.0,148.0558,148.0655,147.8613,147.9294,13620.0
2018-07-17 15:35:00,152.12,152.36,152.07,152.2,22815.0,147.9002,148.1335,147.8516,147.978,22815.0
2018-07-17 15:40:00,152.22,152.45,152.14,152.39,20046.0,147.9974,148.221,147.9196,148.1627,20046.0
2018-07-17 15:45:00,152.44,152.49,152.3,152.32,17568.0,148.2113,148.2599,148.0752,148.0947,17568.0
2018-07-17 15:50:00,152.28,152.39,152.25,152.28,25722.0,148.0558,148.1627,148.0266,148.0558,25722.0
2018-07-17 15:55:00,152.26,152.27,152.13,152.19,49445.0,148.0363,148.046,147.9099,147.9683,49445.0
2018-07-18 09:30:00,153.61,154.57,153.12,153.12,51394.0,149.3489,150.2822,148.8725,148.8725,51394.0
2018-07-18 09:35:00,153.11,153.5,152.35,152.35,45187.0,148.8627,149.2419,148.1238,148.1238,45187.0
2018-07-18 09:40:00,152.38,152.72,152.0,152.36,23745.0,148.153,148.4836,147.7835,148.1335,23745.0
2018-07-18 09:45:00,152.41,153.15,151.91,153.15,26405.0,148.1822,148.9016,147.696,148.9016,26405.0
2018-07-18 09:50:00,153.15,153.35,151.68,151.96,57431.0,148.9016,149.0961,147.4724,147.7446,57431.0
2018-07-18 09:55:00,151.88,153.1,151.61,153.0,26968.0,147.6669,148.853,147.4043,148.7558,26968.0
2018-07-18 10:00:00,153.09,153.2,151.87,151.97,24705.0,148.8433,148.9502,147.6571,147.7544,24705.0
2018-07-18 10:05:00,152.02,153.17,151.9,152.55,31749.0,147.803,148.9211,147.6863,148.3183,31749.0
2018-07-18 10:10:00,152.63,153.03,152.51,152.96,11064.0,148.3961,148.785,148.2794,148.7169,11064.0
2018-07-18 10:15:00,152.96,152.98,152.46,152.46,13308.0,148.7169,148.7363,148.2308,148.2308,13308.0
2018-07-18 10:20:00,152.54,152.71,152.32,152.64,15941.0,148.3086,148.4738,148.0947,148.4058,15941.0
2018-07-18 10:25:00,152.72,152.93,152.62,152.79,10211.0,148.4836,148.6877,148.3863,148.5516,10211.0
2018-07-18 10:30:00,152.75,152.93,152.55,152.93,10515.0,148.5127,148.6877,148.3183,148.6877,10515.0
2018-07-18 10:35:00,152.83,153.45,152.82,153.45,24820.0,148.5905,149.1933,148.5808,149.1933,24820.0
2018-07-18 10:40:00,153.4,153.55,153.31,153.5,18901.0,149.1447,149.2905,149.0572,149.2419,18901.0
2018-07-18 10:45:00,153.44,153.6,153.35,153.52,13764.0,149.1836,149.3391,149.0961,149.2614,13764.0
2018-07-18 10:50:00,153.58,154.08,153.58,154.08,23075.0,149.3197,149.8058,149.3197,149.8058,23075.0
2018-07-18 10:55:00,154.03,154.5,154.02,154.36,35127.0,149.7572,150.2142,149.7475,150.0781,35127.0
2018-07-18 11:00:00,154.38,154.49,153.96,154.35,61677.0,150.0975,150.2045,149.6892,150.0683,61677.0
2018-07-18 11:05:00,154.36,154.65,154.21,154.4,28434.0,150.0781,150.36,149.9322,150.117,28434.0
2018-07-18 11:10:00,154.42,154.8,154.42,154.59,12815.0,150.1364,150.5059,150.1364,150.3017,12815.0
2018-07-18 11:15:00,154.58,154.7,154.34,154.61,12508.0,150.292,150.4086,150.0586,150.3211,12508.0
2018-07-18 11:20:00,154.6,154.66,154.43,154.43,6722.0,150.3114,150.3697,150.1461,150.1461,6722.0
2018-07-18 11:25:00,154.46,154.6,154.39,154.53,12180.0,150.1753,150.3114,150.1072,150.2433,12180.0
2018-07-18 11:30:00,154.61,154.97,154.48,154.78,14155.0,150.3211,150.6711,150.1947,150.4864,14155.0
2018-07-18 11:35:00,154.81,154.93,154.62,154.62,10348.0,150.5156,150.6323,150.3309,150.3309,10348.0
2018-07-18 11:40:00,154.62,154.62,154.15,154.16,16310.0,150.3309,150.3309,149.8739,149.8836,16310.0
2018-07-18 11:45:00,154.14,154.54,154.14,154.27,10271.0,149.8642,150.2531,149.8642,149.9906,10271.0
2018-07-18 11:50:00,154.27,154.76,154.27,154.42,16787.0,149.9906,150.467,149.9906,150.1364,16787.0
2018-07-18 11:55:00,154.44,154.78,154.4,154.71,7562.0,150.1558,150.4864,150.117,150.4184,7562.0
2018-07-18 12:00:00,154.66,154.89,154.44,154.51,29144.0,150.3697,150.5934,150.1558,150.2239,29144.0
2018-07-18 12:05:00,154.53,154.77,154.45,154.56,7177.0,150.2433,150.4767,150.1656,150.2725,7177.0
2018-07-18 12:10:00,154.57,154.57,154.18,154.25,14661.0,150.2822,150.2822,149.9031,149.9711,14661.0
2018-07-18 12:15:00,154.25,154.32,154.08,154.16,15478.0,149.9711,150.0392,149.8058,149.8836,15478.0
2018-07-18 12:20:00,154.14,154.25,154.0,154.0,22023.0,149.8642,149.9711,149.7281,149.7281,22023.0
2018-07-18 12:25:00,154.04,154.15,153.97,154.04,10291.0,149.7669,149.8739,149.6989,149.7669,10291.0
2018-07-18 12:30:00,154.0,154.06,153.95,154.04,10186.0,149.7281,149.7864,149.6794,149.7669,10186.0
2018-07-18 12:35:00,154.08,154.14,154.05,154.14,3312.0,149.8058,149.8642,149.7767,149.8642,3312.0
2018-07-18 12:40:00,154.12,154.16,154.0,154.0,7234.0,149.8447,149.8836,149.7281,149.7281,7234.0
2018-07-18 12:45:00,153.99,154.3,153.96,154.28,6635.0,149.7183,150.0197,149.6892,150.0003,6635.0
2018-07-18 12:50:00,154.24,154.24,154.06,154.12,11605.0,149.9614,149.9614,149.7864,149.8447,11605.0
2018-07-18 12:55:00,154.12,154.15,153.77,153.77,12993.0,149.8447,149.8739,149.5044,149.5044,12993.0
2018-07-18 13:00:00,153.86,153.9,153.72,153.72,8600.0,149.5919,149.6308,149.4558,149.4558,8600.0
2018-07-18 13:05:00,153.71,154.06,153.6,153.91,16785.0,149.4461,149.7864,149.3391,149.6405,16785.0
2018-07-18 13:10:00,153.99,154.05,153.63,153.71,4889.0,149.7183,149.7767,149.3683,149.4461,4889.0
2018-07-18 13:15:00,153.71,153.96,153.68,153.92,10833.0,149.4461,149.6892,149.4169,149.6503,10833.0
2018-07-18 13:20:00,153.92,154.1,153.92,153.99,9178.0,149.6503,149.8253,149.6503,149.7183,9178.0
2018-07-18 13:25:00,153.95,154.0,153.79,154.0,3802.0,149.6794,149.7281,149.5239,149.7281,3802.0
2018-07-18 13:30:00,153.97,154.09,153.77,153.81,14361.0,149.6989,149.8156,149.5044,149.5433,14361.0
2018-07-18 13:35:00,153.83,153.91,153.67,153.73,18183.0,149.5628,149.6405,149.4072,149.4655,18183.0
2018-07-18 13:40:00,153.72,153.74,153.22,153.53,21632.0,149.4558,149.4753,148.9697,149.2711,21632.0
2018-07-18 13:45:00,153.54,153.68,153.51,153.55,6000.0,149.2808,149.4169,149.2516,149.2905,6000.0
2018-07-18 13:50:00,153.54,153.54,153.07,153.4,19562.0,149.2808,149.2808,148.8238,149.1447,19562.0
2018-07-18 13:55:00,153.41,153.54,153.23,153.41,10609.0,149.1544,149.2808,148.9794,149.1544,10609.0
2018-07-18 14:00:00,153.49,153.51,153.13,153.4,17349.0,149.2322,149.2516,148.8822,149.1447,17349.0
2018-07-18 14:05:00,153.44,153.47,153.08,153.26,13878.0,149.1836,149.2128,148.8336,149.0086,13878.0
2018-07-18 14:10:00,153.25,153.26,153.08,153.08,8407.0,148.9989,149.0086,148.8336,148.8336,8407.0
2018-07-18 14:15:00,153.08,153.29,153.01,153.27,17848.0,148.8336,149.0377,148.7655,149.0183,17848.0
2018-07-18 14:20:00,153.25,153.41,153.0,153.05,25928.0,148.9989,149.1544,148.7558,148.8044,25928.0
2018-07-18 14:25:00,153.0,153.45,152.95,153.38,8988.0,148.7558,149.1933,148.7072,149.1252,8988.0
2018-07-18 14:30:00,153.44,153.67,153.4,153.58,19951.0,149.1836,149.4072,149.1447,149.3197,19951.0
2018-07-18 14:35:00,153.53,153.64,153.33,153.51,34712.0,149.2711,149.378,149.0766,149.2516,34712.0
2018-07-18 14:40:00,153.51,153.73,153.32,153.68,7992.0,149.2516,149.4655,149.0669,149.4169,7992.0
2018-07-18 14:45:00,153.67,154.18,153.59,153.87,47623.0,149.4072,149.9031,149.3294,149.6017,47623.0
2018-07-18 14:50:00,153.85,154.09,153.85,153.89,13338.0,149.5822,149.8156,149.5822,149.6211,13338.0
2018-07-18 14:55:00,153.79,154.18,153.79,153.89,29090.0,149.5239,149.9031,149.5239,149.6211,29090.0
2018-07-18 15:00:00,153.91,154.05,153.86,153.95,8941.0,149.6405,149.7767,149.5919,149.6794,8941.0
2018-07-18 15:05:00,153.97,154.07,153.84,153.86,7399.0,149.6989,149.7961,149.5725,149.5919,7399.0
2018-07-18 15:10:00,153.84,154.11,153.76,154.01,42844.0,149.5725,149.835,149.4947,149.7378,42844.0
2018-07-18 15:15:00,154.08,154.45,154.01,154.26,31638.0,149.8058,150.1656,149.7378,149.9808,31638.0
2018-07-18 15:20:00,154.28,154.3,154.12,154.26,31521.0,150.0003,150.0197,149.8447,149.9808,31521.0
2018-07-18 15:25:00,154.29,154.34,154.15,154.21,25835.0,150.01,150.0586,149.8739,149.9322,25835.0
2018-07-18 15:30:00,154.25,154.25,153.98,154.02,24036.0,149.9711,149.9711,149.7086,149.7475,24036.0
2018-07-18 15:35:00,154.01,154.49,153.83,154.32,49739.0,149.7378,150.2045,149.5628,150.0392,49739.0
2018-07-18 15:40:00,154.3,154.65,154.23,154.23,34704.0,150.0197,150.36,149.9517,149.9517,34704.0
2018-07-18 15:45:00,154.24,154.74,154.22,154.7,53364.0,149.9614,150.4475,149.9419,150.4086,53364.0
2018-07-18 15:50:00,154.68,154.92,154.67,154.77,79565.0,150.3892,150.6225,150.3795,150.4767,79565.0
2018-07-18 15:55:00,154.79,155.77,154.72,155.34,210264.0,150.4961,151.449,150.4281,151.0309,210264.0
2018-07-19 09:30:00,150.07,153.84,150.0,153.35,130297.0,145.9071,149.5725,145.839,149.0961,130297.0
2018-07-19 09:35:00,153.31,154.0,151.18,151.94,77938.0,149.0572,149.7281,146.9863,147.7252,77938.0
2018-07-19 09:40:00,151.92,152.98,150.98,152.26,46931.0,147.7057,148.7363,146.7918,148.0363,46931.0
2018-07-19 09:45:00,152.28,153.46,151.68,152.25,64897.0,148.0558,149.203,147.4724,148.0266,64897.0
2018-07-19 09:50:00,152.36,152.48,151.06,152.48,42178.0,148.1335,148.2502,146.8696,148.2502,42178.0
2018-07-19 09:55:00,152.38,152.68,151.27,151.76,36993.0,148.153,148.4447,147.0738,147.5502,36993.0
2018-07-19 10:00:00,151.45,152.84,151.45,152.45,26066.0,147.2488,148.6002,147.2488,148.221,26066.0
2018-07-19 10:05:00,152.54,153.3,152.54,152.71,36840.0,148.3086,149.0475,148.3086,148.4738,36840.0
2018-07-19 10:10:00,152.69,153.13,152.65,152.9,27203.0,148.4544,148.8822,148.4155,148.6586,27203.0
2018-07-19 10:15:00,152.9,154.01,152.89,153.99,56545.0,148.6586,149.7378,148.6488,149.7183,56545.0
2018-07-19 10:20:00,153.9,154.16,153.55,153.55,27651.0,149.6308,149.8836,149.2905,149.2905,27651.0
2018-07-19 10:25:00,153.64,153.91,153.32,153.36,24243.0,149.378,149.6405,149.0669,149.1058,24243.0
2018-07-19 10:30:00,153.36,154.03,153.33,153.9,19732.0,149.1058,149.7572,149.0766,149.6308,19732.0
2018-07-19 10:35:00,153.92,155.22,153.61,155.13,60293.0,149.6503,150.9142,149.3489,150.8267,60293.0
2018-07-19 10:40:00,155.05,155.96,154.02,154.8,82825.0,150.7489,151.6337,149.7475,150.5059,82825.0
2018-07-19 10:45:00,154.92,155.33,154.68,154.83,38202.0,150.6225,151.0212,150.3892,150.535,38202.0
2018-07-19 10:50:00,154.82,155.6,154.57,155.42,39056.0,150.5253,151.2837,150.2822,151.1087,39056.0
2018-07-19 10:55:00,155.43,155.57,154.31,154.4,32808.0,151.1184,151.2545,150.0295,150.117,32808.0
2018-07-19 11:00:00,154.41,155.25,154.3,155.09,33480.0,150.1267,150.9434,150.0197,150.7878,33480.0
2018-07-19 11:05:00,154.98,156.17,154.97,156.07,43722.0,150.6809,151.8379,150.6711,151.7406,43722.0
2018-07-19 11:10:00,156.02,156.16,154.38,155.26,53382.0,151.692,151.8281,150.0975,150.9531,53382.0
2018-07-19 11:15:00,155.39,155.8,154.81,155.0,45504.0,151.0795,151.4781,150.5156,150.7003,45504.0
2018-07-19 11:20:00,155.0,155.11,154.04,154.61,36612.0,150.7003,150.8073,149.7669,150.3211,36612.0
2018-07-19 11:25:00,154.49,155.0,154.28,154.9,26498.0,150.2045,150.7003,150.0003,150.6031,26498.0
2018-07-19 11:30:00,154.96,155.5,154.94,155.4,27736.0,150.6614,151.1864,150.642,151.0892,27736.0
2018-07-19 11:35:00,155.4,155.44,154.91,154.92,18172.0,151.0892,151.1281,150.6128,150.6225,18172.0
2018-07-19 11:40:00,154.91,155.58,154.91,154.94,34344.0,150.6128,151.2642,150.6128,150.642,34344.0
2018-07-19 11:45:00,154.96,155.64,154.91,155.55,16937.0,150.6614,151.3226,150.6128,151.2351,16937.0
2018-07-19 11:50:00,155.53,155.73,155.02,155.18,20640.0,151.2156,151.4101,150.7198,150.8753,20640.0
2018-07-19 11:55:00,155.18,155.7,155.17,155.39,14215.0,150.8753,151.3809,150.8656,151.0795,14215.0
2018-07-19 12:00:00,155.42,155.56,154.89,155.39,21173.0,151.1087,151.2448,150.5934,151.0795,21173.0
2018-07-19 12:05:00,155.27,155.27,153.4,153.67,56244.0,150.9628,150.9628,149.1447,149.4072,56244.0
2018-07-19 12:10:00,153.68,153.85,152.57,152.66,31595.0,149.4169,149.5822,148.3377,148.4252,31595.0
2018-07-19 12:15:00,152.72,153.25,152.67,153.1,19417.0,148.4836,148.9989,148.4349,148.853,19417.0
2018-07-19 12:20:00,153.04,153.15,152.19,152.47,31805.0,148.7947,148.9016,147.9683,148.2405,31805.0
2018-07-19 12:25:00,152.56,152.65,152.07,152.45,11974.0,148.328,148.4155,147.8516,148.221,11974.0
2018-07-19 12:30:00,152.48,153.09,152.29,153.09,23694.0,148.2502,148.8433,148.0655,148.8433,23694.0
2018-07-19 12:35:00,153.05,153.25,152.91,153.04,16586.0,148.8044,148.9989,148.6683,148.7947,16586.0
2018-07-19 12:40:00,153.08,153.31,152.81,153.15,11608.0,148.8336,149.0572,148.5711,148.9016,11608.0
2018-07-19 12:45:00,153.02,153.02,152.85,152.96,6299.0,148.7752,148.7752,148.61,148.7169,6299.0
2018-07-19 12:50:00,152.89,153.34,152.76,153.34,13101.0,148.6488,149.0864,148.5224,149.0864,13101.0
2018-07-19 12:55:00,153.28,153.48,153.11,153.21,12292.0,149.028,149.2225,148.8627,148.96,12292.0
2018-07-19 13:00:00,153.28,153.4,153.05,153.31,10000.0,149.028,149.1447,148.8044,149.0572,10000.0
2018-07-19 13:05:00,153.3,153.53,153.19,153.24,7500.0,149.0475,149.2711,148.9405,148.9891,7500.0
2018-07-19 13:10:00,153.22,153.22,152.94,152.99,7300.0,148.9697,148.9697,148.6975,148.7461,7300.0
2018-07-19 13:15:00,153.02,153.28,153.0,153.28,5424.0,148.7752,149.028,148.7558,149.028,5424.0
2018-07-19 13:20:00,153.28,153.63,153.28,153.5,10747.0,149.028,149.3683,149.028,149.2419,10747.0
2018-07-19 13:25:00,153.48,153.68,153.39,153.59,24263.0,149.2225,149.4169,149.135,149.3294,24263.0
2018-07-19 13:30:00,153.59,153.87,153.58,153.81,14633.0,149.3294,149.6017,149.3197,149.5433,14633.0
2018-07-19 13:35:00,153.77,153.85,153.37,153.46,12202.0,149.5044,149.5822,149.1155,149.203,12202.0
2018-07-19 13:40:00,153.44,153.48,153.26,153.26,11440.0,149.1836,149.2225,149.0086,149.0086,11440.0
2018-07-19 13:45:00,153.25,153.3,153.19,153.24,4200.0,148.9989,149.0475,148.9405,148.9891,4200.0
2018-07-19 13:50:00,153.19,153.19,152.74,153.02,29336.0,148.9405,148.9405,148.503,148.7752,29336.0
2018-07-19 13:55:00,153.06,153.5,152.98,153.49,8200.0,148.8141,149.2419,148.7363,149.2322,8200.0
2018-07-19 14:00:00,153.53,153.62,153.43,153.55,11512.0,149.2711,149.3586,149.1739,149.2905,11512.0
2018-07-19 14:05:00,153.62,153.88,153.51,153.87,31919.0,149.3586,149.6114,149.2516,149.6017,31919.0
2018-07-19 14:10:00,153.91,154.45,153.9,154.06,12518.0,149.6405,150.1656,149.6308,149.7864,12518.0
2018-07-19 14:15:00,154.16,154.6,154.08,154.58,10706.0,149.8836,150.3114,149.8058,150.292,10706.0
2018-07-19 14:20:00,154.48,154.96,154.46,154.96,16891.0,150.1947,150.6614,150.1753,150.6614,16891.0
2018-07-19 14:25:00,154.9,155.44,154.87,155.44,41744.0,150.6031,151.1281,150.5739,151.1281,41744.0
2018-07-19 14:30:00,155.47,155.73,155.4,155.64,29324.0,151.1573,151.4101,151.0892,151.3226,29324.0
2018-07-19 14:35:00,155.6,156.37,155.59,156.34,34180.0,151.2837,152.0323,151.2739,152.0031,34180.0
2018-07-19 14:40:00,156.34,156.64,156.29,156.52,31616.0,152.0031,152.2948,151.9545,152.1781,31616.0
2018-07-19 14:45:00,156.45,156.47,155.83,155.87,20411.0,152.1101,152.1295,151.5073,151.5462,20411.0
2018-07-19 14:50:00,155.92,156.03,155.73,155.73,19798.0,151.5948,151.7017,151.4101,151.4101,19798.0
2018-07-19 14:55:00,155.73,155.84,155.42,155.77,38070.0,151.4101,151.517,151.1087,151.449,38070.0
2018-07-19 15:00:00,155.77,156.43,155.62,156.38,30339.0,151.449,152.0906,151.3031,152.042,30339.0
2018-07-19 15:05:00,156.34,156.46,155.88,155.92,17601.0,152.0031,152.1198,151.5559,151.5948,17601.0
2018-07-19 15:10:00,155.88,156.16,155.78,155.91,16576.0,151.5559,151.8281,151.4587,151.5851,16576.0
2018-07-19 15:15:00,155.89,156.55,155.89,156.03,23920.0,151.5656,152.2073,151.5656,151.7017,23920.0
2018-07-19 15:20:00,156.05,156.11,155.95,155.98,18520.0,151.7212,151.7795,151.624,151.6531,18520.0
2018-07-19 15:25:00,156.01,156.28,155.99,156.06,27793.0,151.6823,151.9448,151.6628,151.7309,27793.0
2018-07-19 15:30:00,156.05,156.45,155.97,156.18,41066.0,151.7212,152.1101,151.6434,151.8476,41066.0
2018-07-19 15:35:00,156.19,156.52,156.15,156.49,35620.0,151.8573,152.1781,151.8184,152.149,35620.0
2018-07-19 15:40:00,156.51,156.59,156.37,156.38,46532.0,152.1684,152.2462,152.0323,152.042,46532.0
2018-07-19 15:45:00,156.37,156.49,156.14,156.14,48343.0,152.0323,152.149,151.8087,151.8087,48343.0
2018-07-19 15:50:00,156.14,156.14,155.76,156.04,43317.0,151.8087,151.8087,151.4392,151.7115,43317.0
2018-07-19 15:55:00,156.06,156.69,156.04,156.59,107497.0,151.7309,152.3434,151.7115,152.2462,107497.0
2018-07-20 09:30:00,155.47,156.13,155.22,155.39,49212.0,151.1573,151.799,150.9142,151.0795,49212.0
2018-07-20 09:35:00,155.51,155.93,155.29,155.66,22775.0,151.1962,151.6045,150.9823,151.342,22775.0
2018-07-20 09:40:00,155.74,156.4,155.69,156.01,18293.0,151.4198,152.0615,151.3712,151.6823,18293.0
2018-07-20 09:45:00,156.16,156.3,154.38,154.45,32403.0,151.8281,151.9642,150.0975,150.1656,32403.0
2018-07-20 09:50:00,154.37,154.91,154.09,154.89,29819.0,150.0878,150.6128,149.8156,150.5934,29819.0
2018-07-20 09:55:00,154.9,154.9,153.68,153.99,37527.0,150.6031,150.6031,149.4169,149.7183,37527.0
2018-07-20 10:00:00,153.87,154.25,153.23,153.58,23386.0,149.6017,149.9711,148.9794,149.3197,23386.0
2018-07-20 10:05:00,153.59,153.77,153.16,153.39,29096.0,149.3294,149.5044,148.9114,149.135,29096.0
2018-07-20 10:10:00,153.37,153.46,152.69,152.82,30990.0,149.1155,149.203,148.4544,148.5808,30990.0
2018-07-20 10:15:00,152.74,153.2,152.6,152.9,32699.0,148.503,148.9502,148.3669,148.6586,32699.0
2018-07-20 10:20:00,152.9,153.35,152.8,153.06,23718.0,148.6586,149.0961,148.5613,148.8141,23718.0
2018-07-20 10:25:00,153.06,153.25,152.92,153.25,35430.0,148.8141,148.9989,148.678,148.9989,35430.0
2018-07-20 10:30:00,153.19,153.24,152.59,152.91,19157.0,148.9405,148.9891,148.3572,148.6683,19157.0
2018-07-20 10:35:00,152.94,153.45,152.93,153.18,14372.0,148.6975,149.1933,148.6877,148.9308,14372.0
2018-07-20 10:40:00,153.17,153.27,152.95,152.96,22261.0,148.9211,149.0183,148.7072,148.7169,22261.0
2018-07-20 10:45:00,152.96,153.42,152.96,153.04,13474.0,148.7169,149.1641,148.7169,148.7947,13474.0
2018-07-20 10:50:00,153.03,153.13,152.85,153.0,22564.0,148.785,148.8822,148.61,148.7558,22564.0
2018-07-20 10:55:00,152.99,153.06,152.28,152.28,24943.0,148.7461,148.8141,148.0558,148.0558,24943.0
2018-07-20 11:00:00,152.36,152.64,152.06,152.49,26625.0,148.1335,148.4058,147.8419,148.2599,26625.0
2018-07-20 11:05:00,152.56,152.64,152.33,152.59,13135.0,148.328,148.4058,148.1044,148.3572,13135.0
2018-07-20 11:10:00,152.6,153.12,152.54,153.02,26241.0,148.3669,148.8725,148.3086,148.7752,26241.0
2018-07-20 11:15:00,153.0,153.48,152.89,153.38,19558.0,148.7558,149.2225,148.6488,149.1252,19558.0
2018-07-20 11:20:00,153.32,153.32,152.86,152.9,7597.0,149.0669,149.0669,148.6197,148.6586,7597.0
2018-07-20 11:25:00,152.86,152.87,152.65,152.82,15163.0,148.6197,148.6294,148.4155,148.5808,15163.0
2018-07-20 11:30:00,152.93,152.97,152.64,152.93,22184.0,148.6877,148.7266,148.4058,148.6877,22184.0
2018-07-20 11:35:00,152.94,153.14,152.93,153.14,8094.0,148.6975,148.8919,148.6877,148.8919,8094.0
2018-07-20 11:40:00,153.09,153.63,153.0,153.28,21260.0,148.8433,149.3683,148.7558,149.028,21260.0
2018-07-20 11:45:00,153.3,153.32,152.82,153.22,9167.0,149.0475,149.0669,148.5808,148.9697,9167.0
2018-07-20 11:50:00,153.33,153.54,153.22,153.4,11389.0,149.0766,149.2808,148.9697,149.1447,11389.0
2018-07-20 11:55:00,153.47,153.48,153.12,153.29,7750.0,149.2128,149.2225,148.8725,149.0377,7750.0
2018-07-20 12:00:00,153.23,153.69,153.15,153.59,14424.0,148.9794,149.4266,148.9016,149.3294,14424.0
2018-07-20 12:05:00,153.67,153.86,153.47,153.68,8442.0,149.4072,149.5919,149.2128,149.4169,8442.0
2018-07-20 12:10:00,153.76,153.86,153.41,153.48,5107.0,149.4947,149.5919,149.1544,149.2225,5107.0
2018-07-20 12:15:00,153.47,153.57,153.17,153.23,5755.0,149.2128,149.31,148.9211,148.9794,5755.0
2018-07-20 12:20:00,153.17,153.51,153.11,153.25,8729.0,148.9211,149.2516,148.8627,148.9989,8729.0
2018-07-20 12:25:00,153.23,153.29,153.03,153.2,8605.0,148.9794,149.0377,148.785,148.9502,8605.0
2018-07-20 12:30:00,153.14,153.24,153.05,153.05,4750.0,148.8919,148.9891,148.8044,148.8044,4750.0
2018-07-20 12:35:00,153.03,153.27,153.01,153.27,5184.0,148.785,149.0183,148.7655,149.0183,5184.0
2018-07-20 12:40:00,153.2,153.4,153.08,153.24,10313.0,148.9502,149.1447,148.8336,148.9891,10313.0
2018-07-20 12:45:00,153.22,153.45,153.15,153.16,17270.0,148.9697,149.1933,148.9016,148.9114,17270.0
2018-07-20 12:50:00,153.13,153.14,152.92,152.92,5414.0,148.8822,148.8919,148.678,148.678,5414.0
2018-07-20 12:55:00,152.91,153.0,152.79,152.95,6750.0,148.6683,148.7558,148.5516,148.7072,6750.0
2018-07-20 13:00:00,152.94,152.99,152.77,152.77,3924.0,148.6975,148.7461,148.5322,148.5322,3924.0
2018-07-20 13:05:00,152.76,152.82,152.7,152.71,4600.0,148.5224,148.5808,148.4641,148.4738,4600.0
2018-07-20 13:10:00,152.77,152.81,152.62,152.65,7638.0,148.5322,148.5711,148.3863,148.4155,7638.0
2018-07-20 13:15:00,152.67,152.73,152.6,152.6,5311.0,148.4349,148.4933,148.3669,148.3669,5311.0
2018-07-20 13:20:00,152.65,152.74,152.52,152.52,7861.0,148.4155,148.503,148.2891,148.2891,7861.0
2018-07-20 13:25:00,152.57,152.57,152.43,152.46,5879.0,148.3377,148.3377,148.2016,148.2308,5879.0
2018-07-20 13:30:00,152.43,152.44,152.27,152.33,7772.0,148.2016,148.2113,148.046,148.1044,7772.0
2018-07-20 13:35:00,152.35,152.49,152.33,152.49,8787.0,148.1238,148.2599,148.1044,148.2599,8787.0
2018-07-20 13:40:00,152.52,152.88,152.49,152.88,17281.0,148.2891,148.6391,148.2599,148.6391,17281.0
2018-07-20 13:45:00,152.95,153.07,152.88,152.93,9742.0,148.7072,148.8238,148.6391,148.6877,9742.0
2018-07-20 13:50:00,152.92,152.99,152.85,152.97,9200.0,148.678,148.7461,148.61,148.7266,9200.0
2018-07-20 13:55:00,153.0,153.12,152.97,153.1,5379.0,148.7558,148.8725,148.7266,148.853,5379.0
2018-07-20 14:00:00,153.03,153.03,152.64,152.64,10768.0,148.785,148.785,148.4058,148.4058,10768.0
2018-07-20 14:05:00,152.69,152.85,152.56,152.67,7194.0,148.4544,148.61,148.328,148.4349,7194.0
2018-07-20 14:10:00,152.61,152.61,152.22,152.22,6227.0,148.3766,148.3766,147.9974,147.9974,6227.0
2018-07-20 14:15:00,152.23,152.23,152.06,152.11,17633.0,148.0072,148.0072,147.8419,147.8905,17633.0
2018-07-20 14:20:00,152.11,152.17,152.05,152.07,10904.0,147.8905,147.9488,147.8321,147.8516,10904.0
2018-07-20 14:25:00,152.05,152.05,151.85,151.91,20068.0,147.8321,147.8321,147.6377,147.696,20068.0
2018-07-20 14:30:00,151.91,152.0,151.39,151.44,30556.0,147.696,147.7835,147.1905,147.2391,30556.0
2018-07-20 14:35:00,151.46,151.47,151.04,151.12,42517.0,147.2585,147.2682,146.8502,146.9279,42517.0
2018-07-20 14:40:00,151.21,151.7,151.1,151.41,21103.0,147.0154,147.4919,146.9085,147.2099,21103.0
2018-07-20 14:45:00,151.44,151.58,151.25,151.48,16481.0,147.2391,147.3752,147.0543,147.278,16481.0
2018-07-20 14:50:00,151.45,151.78,151.37,151.4,19195.0,147.2488,147.5696,147.171,147.2002,19195.0
2018-07-20 14:55:00,151.47,151.47,151.13,151.28,16589.0,147.2682,147.2682,146.9377,147.0835,16589.0
2018-07-20 15:00:00,151.31,151.41,151.22,151.35,11671.0,147.1127,147.2099,147.0252,147.1516,11671.0
2018-07-20 15:05:00,151.34,151.58,151.26,151.34,14627.0,147.1418,147.3752,147.0641,147.1418,14627.0
2018-07-20 15:10:00,151.34,151.35,151.15,151.24,13570.0,147.1418,147.1516,146.9571,147.0446,13570.0
2018-07-20 15:15:00,151.21,151.26,151.04,151.13,13314.0,147.0154,147.0641,146.8502,146.9377,13314.0
2018-07-20 15:20:00,151.14,151.14,150.96,150.99,24169.0,146.9474,146.9474,146.7724,146.8015,24169.0
2018-07-20 15:25:00,150.96,151.22,150.96,151.14,23035.0,146.7724,147.0252,146.7724,146.9474,23035.0
2018-07-20 15:30:00,151.15,151.32,150.96,151.17,17907.0,146.9571,147.1224,146.7724,146.9766,17907.0
2018-07-20 15:35:00,151.14,151.26,151.07,151.13,18863.0,146.9474,147.0641,146.8793,146.9377,18863.0
2018-07-20 15:40:00,151.11,151.22,151.0,151.18,17128.0,146.9182,147.0252,146.8113,146.9863,17128.0
2018-07-20 15:45:00,151.19,151.25,150.97,150.98,28478.0,146.996,147.0543,146.7821,146.7918,28478.0
2018-07-20 15:50:00,150.96,151.06,150.84,150.92,45999.0,146.7724,146.8696,146.6557,146.7335,45999.0
2018-07-20 15:55:00,150.94,151.13,150.87,151.13,94173.0,146.7529,146.9377,146.6849,146.9377,94173.0
2018-07-23 09:30:00,150.99,151.53,150.65,151.25,34796.0,146.8015,147.3266,146.471,147.0543,34796.0
2018-07-23 09:35:00,151.32,151.33,150.13,150.23,21084.0,147.1224,147.1321,145.9654,146.0626,21084.0
2018-07-23 09:40:00,150.31,150.35,149.25,150.35,31831.0,146.1404,146.1793,145.1098,146.1793,31831.0
2018-07-23 09:45:00,150.33,150.59,149.86,149.86,29870.0,146.1599,146.4126,145.7029,145.7029,29870.0
2018-07-23 09:50:00,149.76,149.76,148.51,148.56,35341.0,145.6057,145.6057,144.3903,144.439,35341.0
2018-07-23 09:55:00,148.52,149.06,148.13,148.75,33599.0,144.4001,144.9251,144.0209,144.6237,33599.0
2018-07-23 10:00:00,148.76,149.51,148.6,148.89,25497.0,144.6334,145.3626,144.4778,144.7598,25497.0
2018-07-23 10:05:00,148.94,149.15,148.65,149.12,13561.0,144.8084,145.0126,144.5265,144.9834,13561.0
2018-07-23 10:10:00,149.15,149.15,148.72,148.74,22725.0,145.0126,145.0126,144.5945,144.614,22725.0
2018-07-23 10:15:00,148.79,148.95,147.91,148.06,66159.0,144.6626,144.8181,143.807,143.9528,66159.0
2018-07-23 10:20:00,148.0,148.28,147.73,147.78,46250.0,143.8945,144.1667,143.632,143.6806,46250.0
2018-07-23 10:25:00,147.84,147.92,147.42,147.5,11285.0,143.7389,143.8167,143.3306,143.4084,11285.0
2018-07-23 10:30:00,147.51,148.04,147.45,147.86,20220.0,143.4181,143.9334,143.3597,143.7584,20220.0
2018-07-23 10:35:00,147.94,148.24,147.83,148.01,46265.0,143.8362,144.1278,143.7292,143.9042,46265.0
2018-07-23 10:40:00,148.0,148.0,147.7,147.84,14235.0,143.8945,143.8945,143.6028,143.7389,14235.0
2018-07-23 10:45:00,147.76,148.01,147.72,147.76,22601.0,143.6611,143.9042,143.6223,143.6611,22601.0
2018-07-23 10:50:00,147.77,148.11,147.69,147.98,13357.0,143.6709,144.0014,143.5931,143.875,13357.0
2018-07-23 10:55:00,148.04,148.19,147.82,148.16,17735.0,143.9334,144.0792,143.7195,144.0501,17735.0
2018-07-23 11:00:00,148.23,148.54,148.23,148.34,9342.0,144.1181,144.4195,144.1181,144.2251,9342.0
2018-07-23 11:05:00,148.36,148.57,148.27,148.52,7910.0,144.2445,144.4487,144.157,144.4001,7910.0
2018-07-23 11:10:00,148.57,148.87,148.57,148.68,8295.0,144.4487,144.7404,144.4487,144.5556,8295.0
2018-07-23 11:15:00,148.63,148.9,148.63,148.65,10465.0,144.507,144.7695,144.507,144.5265,10465.0
2018-07-23 11:20:00,148.67,148.77,148.58,148.72,9149.0,144.5459,144.6431,144.4584,144.5945,9149.0
2018-07-23 11:25:00,148.82,149.2,148.8,149.05,18024.0,144.6917,145.0612,144.6723,144.9154,18024.0
2018-07-23 11:30:00,149.02,149.35,149.01,149.23,8601.0,144.8862,145.207,144.8765,145.0904,8601.0
2018-07-23 11:35:00,149.32,149.49,149.09,149.09,8992.0,145.1779,145.3432,144.9543,144.9543,8992.0
2018-07-23 11:40:00,149.06,149.22,148.94,149.22,7811.0,144.9251,145.0806,144.8084,145.0806,7811.0
2018-07-23 11:45:00,149.2,149.29,148.93,149.15,16385.0,145.0612,145.1487,144.7987,145.0126,16385.0
2018-07-23 11:50:00,149.17,149.41,149.14,149.41,20015.0,145.032,145.2654,145.0029,145.2654,20015.0
2018-07-23 11:55:00,149.42,149.85,149.42,149.85,12084.0,145.2751,145.6932,145.2751,145.6932,12084.0
2018-07-23 12:00:00,149.8,150.11,149.77,150.1,13943.0,145.6446,145.946,145.6154,145.9362,13943.0
2018-07-23 12:05:00,150.07,150.07,149.64,149.64,7372.0,145.9071,145.9071,145.489,145.489,7372.0
2018-07-23 12:10:00,149.61,149.75,149.48,149.57,10732.0,145.4598,145.5959,145.3334,145.4209,10732.0
2018-07-23 12:15:00,149.59,149.75,149.4,149.43,15927.0,145.4404,145.5959,145.2557,145.2848,15927.0
2018-07-23 12:20:00,149.48,149.63,149.44,149.56,6500.0,145.3334,145.4793,145.2945,145.4112,6500.0
2018-07-23 12:25:00,149.58,149.68,149.53,149.62,13551.0,145.4307,145.5279,145.382,145.4696,13551.0
2018-07-23 12:30:00,149.66,149.66,149.57,149.59,3100.0,145.5084,145.5084,145.4209,145.4404,3100.0
2018-07-23 12:35:00,149.63,149.63,149.33,149.34,13268.0,145.4793,145.4793,145.1876,145.1973,13268.0
2018-07-23 12:40:00,149.37,149.45,149.24,149.27,15237.0,145.2265,145.3043,145.1001,145.1293,15237.0
2018-07-23 12:45:00,149.23,149.57,149.23,149.53,9430.0,145.0904,145.4209,145.0904,145.382,9430.0
2018-07-23 12:50:00,149.57,149.91,149.57,149.8,6299.0,145.4209,145.7515,145.4209,145.6446,6299.0
2018-07-23 12:55:00,149.8,149.81,149.7,149.81,3215.0,145.6446,145.6543,145.5473,145.6543,3215.0
2018-07-23 13:00:00,149.81,150.05,149.81,149.89,7033.0,145.6543,145.8876,145.6543,145.7321,7033.0
2018-07-23 13:05:00,149.94,150.01,149.94,149.98,3804.0,145.7807,145.8487,145.7807,145.8196,3804.0
2018-07-23 13:10:00,149.93,150.28,149.92,150.21,13756.0,145.771,146.1112,145.7612,146.0432,13756.0
2018-07-23 13:15:00,150.2,150.2,149.97,149.99,3580.0,146.0335,146.0335,145.8098,145.8293,3580.0
2018-07-23 13:20:00,150.0,150.0,149.15,149.22,33395.0,145.839,145.839,145.0126,145.0806,33395.0
2018-07-23 13:25:00,149.28,149.55,149.22,149.55,6080.0,145.139,145.4015,145.0806,145.4015,6080.0
2018-07-23 13:30:00,149.54,149.73,149.53,149.71,5425.0,145.3918,145.5765,145.382,145.5571,5425.0
2018-07-23 13:35:00,149.69,149.83,149.57,149.58,6184.0,145.5376,145.6737,145.4209,145.4307,6184.0
2018-07-23 13:40:00,149.56,149.72,149.56,149.72,7868.0,145.4112,145.5668,145.4112,145.5668,7868.0
2018-07-23 13:45:00,149.72,149.77,149.57,149.6,6852.0,145.5668,145.6154,145.4209,145.4501,6852.0
2018-07-23 13:50:00,149.61,149.67,149.6,149.66,3623.0,145.4598,145.5182,145.4501,145.5084,3623.0
2018-07-23 13:55:00,149.63,149.66,149.45,149.48,7297.0,145.4793,145.5084,145.3043,145.3334,7297.0
2018-07-23 14:00:00,149.49,149.7,149.49,149.65,5313.0,145.3432,145.5473,145.3432,145.4987,5313.0
2018-07-23 14:05:00,149.65,149.65,149.4,149.43,7642.0,145.4987,145.4987,145.2557,145.2848,7642.0
2018-07-23 14:10:00,149.46,149.51,149.39,149.47,6154.0,145.314,145.3626,145.2459,145.3237,6154.0
2018-07-23 14:15:00,149.49,149.63,149.49,149.53,6337.0,145.3432,145.4793,145.3432,145.382,6337.0
2018-07-23 14:20:00,149.55,149.68,149.52,149.65,6241.0,145.4015,145.5279,145.3723,145.4987,6241.0
2018-07-23 14:25:00,149.65,149.65,149.42,149.5,19626.0,145.4987,145.4987,145.2751,145.3529,19626.0
2018-07-23 14:30:00,149.49,149.5,149.09,149.09,8062.0,145.3432,145.3529,144.9543,144.9543,8062.0
2018-07-23 14:35:00,149.08,149.61,149.08,149.57,9871.0,144.9445,145.4598,144.9445,145.4209,9871.0
2018-07-23 14:40:00,149.59,149.59,149.39,149.45,5511.0,145.4404,145.4404,145.2459,145.3043,5511.0
2018-07-23 14:45:00,149.47,149.68,149.44,149.62,7300.0,145.3237,145.5279,145.2945,145.4696,7300.0
2018-07-23 14:50:00,149.58,149.59,149.34,149.34,10701.0,145.4307,145.4404,145.1973,145.1973,10701.0
2018-07-23 14:55:00,149.31,149.31,149.06,149.14,8357.0,145.1682,145.1682,144.9251,145.0029,8357.0
2018-07-23 15:00:00,149.17,149.26,149.1,149.12,7287.0,145.032,145.1195,144.964,144.9834,7287.0
2018-07-23 15:05:00,149.07,149.44,149.07,149.44,11539.0,144.9348,145.2945,144.9348,145.2945,11539.0
2018-07-23 15:10:00,149.44,149.45,149.17,149.29,17321.0,145.2945,145.3043,145.032,145.1487,17321.0
2018-07-23 15:15:00,149.28,149.31,149.17,149.23,13048.0,145.139,145.1682,145.032,145.0904,13048.0
2018-07-23 15:20:00,149.25,149.33,149.21,149.33,10514.0,145.1098,145.1876,145.0709,145.1876,10514.0
2018-07-23 15:25:00,149.3,149.32,149.17,149.17,15067.0,145.1584,145.1779,145.032,145.032,15067.0
2018-07-23 15:30:00,149.17,149.41,148.95,149.41,23295.0,145.032,145.2654,144.8181,145.2654,23295.0
2018-07-23 15:35:00,149.41,149.5,149.23,149.25,22000.0,145.2654,145.3529,145.0904,145.1098,22000.0
2018-07-23 15:40:00,149.26,149.3,149.22,149.26,28629.0,145.1195,145.1584,145.0806,145.1195,28629.0
2018-07-23 15:45:00,149.28,149.38,149.26,149.29,27855.0,145.139,145.2362,145.1195,145.1487,27855.0
2018-07-23 15:50:00,149.31,149.36,149.28,149.31,29661.0,145.1682,145.2168,145.139,145.1682,29661.0
2018-07-23 15:55:00,149.31,149.47,149.22,149.31,151257.0,145.1682,145.3237,145.0806,145.1682,151257.0
2018-07-24 09:30:00,150.82,151.6,150.81,151.5,33767.0,146.6363,147.3946,146.6265,147.2974,33767.0
2018-07-24 09:35:00,151.62,151.88,151.18,151.75,22358.0,147.4141,147.6669,146.9863,147.5405,22358.0
2018-07-24 09:40:00,151.84,151.84,151.48,151.5,5144.0,147.628,147.628,147.278,147.2974,5144.0
2018-07-24 09:45:00,151.51,151.57,151.29,151.3,10895.0,147.3071,147.3655,147.0932,147.1029,10895.0
2018-07-24 09:50:00,151.36,151.36,150.85,151.0,5700.0,147.1613,147.1613,146.6654,146.8113,5700.0
2018-07-24 09:55:00,151.05,151.13,150.45,151.02,26000.0,146.8599,146.9377,146.2765,146.8307,26000.0
2018-07-24 10:00:00,150.89,151.0,150.67,150.73,10487.0,146.7043,146.8113,146.4904,146.5488,10487.0
2018-07-24 10:05:00,150.78,150.98,150.64,150.67,13586.0,146.5974,146.7918,146.4613,146.4904,13586.0
2018-07-24 10:10:00,150.65,150.75,150.02,150.2,31096.0,146.471,146.5682,145.8585,146.0335,31096.0
2018-07-24 10:15:00,150.2,150.44,149.78,149.82,34823.0,146.0335,146.2668,145.6251,145.664,34823.0
2018-07-24 10:20:00,149.84,150.05,149.56,149.94,35076.0,145.6834,145.8876,145.4112,145.7807,35076.0
2018-07-24 10:25:00,150.0,150.13,149.82,149.91,16847.0,145.839,145.9654,145.664,145.7515,16847.0
2018-07-24 10:30:00,149.9,150.07,149.84,149.96,13170.0,145.7418,145.9071,145.6834,145.8001,13170.0
2018-07-24 10:35:00,150.06,150.41,150.03,150.38,12892.0,145.8973,146.2376,145.8682,146.2085,12892.0
2018-07-24 10:40:00,150.34,150.43,150.18,150.43,14675.0,146.1696,146.2571,146.014,146.2571,14675.0
2018-07-24 10:45:00,150.44,150.62,150.23,150.23,13777.0,146.2668,146.4418,146.0626,146.0626,13777.0
2018-07-24 10:50:00,150.19,150.19,149.7,150.0,19967.0,146.0237,146.0237,145.5473,145.839,19967.0
2018-07-24 10:55:00,150.04,150.05,149.8,149.89,8124.0,145.8779,145.8876,145.6446,145.7321,8124.0
2018-07-24 11:00:00,149.89,149.95,149.65,149.68,11398.0,145.7321,145.7904,145.4987,145.5279,11398.0
2018-07-24 11:05:00,149.69,149.69,149.22,149.54,11973.0,145.5376,145.5376,145.0806,145.3918,11973.0
2018-07-24 11:10:00,149.47,149.48,149.13,149.37,7299.0,145.3237,145.3334,144.9931,145.2265,7299.0
2018-07-24 11:15:00,149.44,149.44,148.55,148.71,21488.0,145.2945,145.2945,144.4292,144.5848,21488.0
2018-07-24 11:20:00,148.75,149.01,148.62,149.01,8946.0,144.6237,144.8765,144.4973,144.8765,8946.0
2018-07-24 11:25:00,149.0,149.22,148.99,149.22,7358.0,144.8668,145.0806,144.857,145.0806,7358.0
2018-07-24 11:30:00,149.22,149.32,148.95,149.02,23093.0,145.0806,145.1779,144.8181,144.8862,23093.0
2018-07-24 11:35:00,149.05,149.17,148.67,149.1,29894.0,144.9154,145.032,144.5459,144.964,29894.0
2018-07-24 11:40:00,149.21,149.42,148.92,148.92,10210.0,145.0709,145.2751,144.789,144.789,10210.0
2018-07-24 11:45:00,148.86,148.93,148.59,148.59,7317.0,144.7306,144.7987,144.4681,144.4681,7317.0
2018-07-24 11:50:00,148.58,148.68,148.16,148.32,21836.0,144.4584,144.5556,144.0501,144.2056,21836.0
2018-07-24 11:55:00,148.33,148.42,148.21,148.3,20577.0,144.2153,144.3028,144.0987,144.1862,20577.0
2018-07-24 12:00:00,148.31,148.53,148.14,148.2,44421.0,144.1959,144.4098,144.0306,144.0889,44421.0
2018-07-24 12:05:00,148.2,148.57,148.07,148.57,19438.0,144.0889,144.4487,143.9625,144.4487,19438.0
2018-07-24 12:10:00,148.55,149.07,148.54,148.75,9585.0,144.4292,144.9348,144.4195,144.6237,9585.0
2018-07-24 12:15:00,148.74,148.76,148.4,148.59,6852.0,144.614,144.6334,144.2834,144.4681,6852.0
2018-07-24 12:20:00,148.55,148.61,148.28,148.37,10118.0,144.4292,144.4876,144.1667,144.2542,10118.0
2018-07-24 12:25:00,148.34,148.64,148.26,148.44,13128.0,144.2251,144.5167,144.1473,144.3223,13128.0
2018-07-24 12:30:00,148.43,148.62,148.39,148.55,3999.0,144.3126,144.4973,144.2737,144.4292,3999.0
2018-07-24 12:35:00,148.5,148.52,148.35,148.36,6154.0,144.3806,144.4001,144.2348,144.2445,6154.0
2018-07-24 12:40:00,148.39,148.39,148.07,148.19,5099.0,144.2737,144.2737,143.9625,144.0792,5099.0
2018-07-24 12:45:00,148.24,148.34,147.68,147.76,12389.0,144.1278,144.2251,143.5834,143.6611,12389.0
2018-07-24 12:50:00,147.77,147.77,147.52,147.69,12398.0,143.6709,143.6709,143.4278,143.5931,12398.0
2018-07-24 12:55:00,147.74,147.75,147.35,147.64,16318.0,143.6417,143.6514,143.2625,143.5445,16318.0
2018-07-24 13:00:00,147.62,147.93,147.62,147.85,5489.0,143.525,143.8264,143.525,143.7487,5489.0
2018-07-24 13:05:00,147.87,148.14,147.79,148.14,8956.0,143.7681,144.0306,143.6903,144.0306,8956.0
2018-07-24 13:10:00,148.14,148.32,148.11,148.25,6400.0,144.0306,144.2056,144.0014,144.1376,6400.0
2018-07-24 13:15:00,148.28,148.29,147.94,147.94,6901.0,144.1667,144.1764,143.8362,143.8362,6901.0
2018-07-24 13:20:00,147.92,148.05,147.67,147.74,14476.0,143.8167,143.9431,143.5736,143.6417,14476.0
2018-07-24 13:25:00,147.8,147.8,147.4,147.48,6879.0,143.7,143.7,143.3111,143.3889,6879.0
2018-07-24 13:30:00,147.37,147.39,147.06,147.21,5914.0,143.282,143.3014,142.9806,143.1264,5914.0
2018-07-24 13:35:00,147.19,147.19,146.8,146.9,23183.0,143.107,143.107,142.7278,142.825,23183.0
2018-07-24 13:40:00,146.83,147.0,146.71,146.9,13405.0,142.7569,142.9222,142.6403,142.825,13405.0
2018-07-24 13:45:00,146.94,147.3,146.86,147.28,11904.0,142.8639,143.2139,142.7861,143.1945,11904.0
2018-07-24 13:50:00,147.31,147.33,146.92,146.92,13710.0,143.2236,143.2431,142.8444,142.8444,13710.0
2018-07-24 13:55:00,146.92,147.1,146.87,147.03,7942.0,142.8444,143.0195,142.7958,142.9514,7942.0
2018-07-24 14:00:00,147.01,147.16,146.94,146.94,6261.0,142.932,143.0778,142.8639,142.8639,6261.0
2018-07-24 14:05:00,146.95,146.96,146.54,146.59,19355.0,142.8736,142.8833,142.475,142.5236,19355.0
2018-07-24 14:10:00,146.62,146.67,146.38,146.41,11742.0,142.5528,142.6014,142.3194,142.3486,11742.0
2018-07-24 14:15:00,146.39,146.49,146.31,146.4,11520.0,142.3292,142.4264,142.2514,142.3389,11520.0
2018-07-24 14:20:00,146.42,146.78,146.41,146.74,11706.0,142.3583,142.7083,142.3486,142.6694,11706.0
2018-07-24 14:25:00,146.74,146.96,146.73,146.94,12185.0,142.6694,142.8833,142.6597,142.8639,12185.0
2018-07-24 14:30:00,146.87,147.07,146.77,147.07,5039.0,142.7958,142.9903,142.6986,142.9903,5039.0
2018-07-24 14:35:00,147.04,147.1,146.74,146.77,14890.0,142.9611,143.0195,142.6694,142.6986,14890.0
2018-07-24 14:40:00,146.82,147.04,146.81,146.92,8484.0,142.7472,142.9611,142.7375,142.8444,8484.0
2018-07-24 14:45:00,147.07,147.25,147.01,147.08,7913.0,142.9903,143.1653,142.932,143.0,7913.0
2018-07-24 14:50:00,147.1,147.14,147.0,147.04,13270.0,143.0195,143.0583,142.9222,142.9611,13270.0
2018-07-24 14:55:00,147.08,147.27,147.08,147.27,4280.0,143.0,143.1847,143.0,143.1847,4280.0
2018-07-24 15:00:00,147.27,147.31,147.13,147.18,7500.0,143.1847,143.2236,143.0486,143.0972,7500.0
2018-07-24 15:05:00,147.24,147.42,147.21,147.42,5974.0,143.1556,143.3306,143.1264,143.3306,5974.0
2018-07-24 15:10:00,147.42,147.48,147.37,147.48,3900.0,143.3306,143.3889,143.282,143.3889,3900.0
2018-07-24 15:15:00,147.49,147.72,147.47,147.69,8557.0,143.3986,143.6223,143.3792,143.5931,8557.0
2018-07-24 15:20:00,147.71,147.81,147.69,147.8,8578.0,143.6125,143.7098,143.5931,143.7,8578.0
2018-07-24 15:25:00,147.81,147.86,147.63,147.76,11124.0,143.7098,143.7584,143.5348,143.6611,11124.0
2018-07-24 15:30:00,147.75,147.92,147.72,147.85,10566.0,143.6514,143.8167,143.6223,143.7487,10566.0
2018-07-24 15:35:00,147.87,147.91,147.77,147.79,10216.0,143.7681,143.807,143.6709,143.6903,10216.0
2018-07-24 15:40:00,147.78,147.85,147.68,147.7,14098.0,143.6806,143.7487,143.5834,143.6028,14098.0
2018-07-24 15:45:00,147.77,147.77,147.44,147.72,40005.0,143.6709,143.6709,143.35,143.6223,40005.0
2018-07-24 15:50:00,147.75,147.99,147.73,147.93,27859.0,143.6514,143.8848,143.632,143.8264,27859.0
2018-07-24 15:55:00,147.94,148.02,147.81,147.94,51539.0,143.8362,143.9139,143.7098,143.8362,51539.0
2018-07-25 09:30:00,146.95,147.47,146.68,147.06,24816.0,142.8736,143.3792,142.6111,142.9806,24816.0
2018-07-25 09:35:00,147.05,147.37,146.78,147.03,13500.0,142.9708,143.282,142.7083,142.9514,13500.0
2018-07-25 09:40:00,147.03,147.26,146.65,146.86,8325.0,142.9514,143.175,142.5819,142.7861,8325.0
2018-07-25 09:45:00,146.98,147.57,146.95,147.41,16212.0,142.9028,143.4764,142.8736,143.3209,16212.0
2018-07-25 09:50:00,147.5,147.65,147.32,147.36,6960.0,143.4084,143.5542,143.2334,143.2722,6960.0
2018-07-25 09:55:00,147.22,147.29,146.55,146.59,18297.0,143.1361,143.2042,142.4847,142.5236,18297.0
2018-07-25 10:00:00,146.57,146.57,145.6,145.95,35436.0,142.5042,142.5042,141.5611,141.9014,35436.0
2018-07-25 10:05:00,146.06,146.22,145.43,145.53,16915.0,142.0083,142.1639,141.3958,141.493,16915.0
2018-07-25 10:10:00,145.54,145.62,145.16,145.38,16631.0,141.5027,141.5805,141.1333,141.3472,16631.0
2018-07-25 10:15:00,145.35,145.51,145.11,145.11,7551.0,141.318,141.4736,141.0847,141.0847,7551.0
2018-07-25 10:20:00,145.25,145.33,145.13,145.21,5996.0,141.2208,141.2986,141.1041,141.1819,5996.0
2018-07-25 10:25:00,145.22,145.22,144.84,144.91,24087.0,141.1916,141.1916,140.8221,140.8902,24087.0
2018-07-25 10:30:00,144.86,145.22,144.86,145.18,15753.0,140.8416,141.1916,140.8416,141.1527,15753.0
2018-07-25 10:35:00,145.13,145.4,145.09,145.29,12246.0,141.1041,141.3666,141.0652,141.2597,12246.0
2018-07-25 10:40:00,145.3,145.3,144.75,144.87,14201.0,141.2694,141.2694,140.7346,140.8513,14201.0
2018-07-25 10:45:00,144.88,145.05,144.44,144.45,13085.0,140.861,141.0263,140.4332,140.443,13085.0
2018-07-25 10:50:00,144.39,144.55,144.33,144.34,11949.0,140.3846,140.5402,140.3263,140.336,11949.0
2018-07-25 10:55:00,144.4,144.58,144.3,144.38,15351.0,140.3944,140.5694,140.2971,140.3749,15351.0
2018-07-25 11:00:00,144.43,144.45,144.01,144.03,13365.0,140.4235,140.443,140.0152,140.0346,13365.0
2018-07-25 11:05:00,144.06,144.08,143.33,143.72,32500.0,140.0638,140.0832,139.354,139.7332,32500.0
2018-07-25 11:10:00,143.75,143.88,143.56,143.85,21596.0,139.7624,139.8888,139.5777,139.8596,21596.0
2018-07-25 11:15:00,143.85,144.03,143.81,143.82,15315.0,139.8596,140.0346,139.8207,139.8304,15315.0
2018-07-25 11:20:00,143.87,144.15,143.83,144.1,19234.0,139.8791,140.1513,139.8402,140.1027,19234.0
2018-07-25 11:25:00,144.09,144.47,144.0,144.43,15924.0,140.093,140.4624,140.0054,140.4235,15924.0
2018-07-25 11:30:00,144.47,144.63,144.22,144.26,7747.0,140.4624,140.618,140.2193,140.2582,7747.0
2018-07-25 11:35:00,144.25,144.45,144.25,144.41,6456.0,140.2485,140.443,140.2485,140.4041,6456.0
2018-07-25 11:40:00,144.33,144.67,144.29,144.67,6732.0,140.3263,140.6569,140.2874,140.6569,6732.0
2018-07-25 11:45:00,144.76,144.88,144.71,144.8,6308.0,140.7444,140.861,140.6958,140.7833,6308.0
2018-07-25 11:50:00,144.84,144.92,144.74,144.8,7846.0,140.8221,140.8999,140.7249,140.7833,7846.0
2018-07-25 11:55:00,144.78,145.0,144.71,144.92,9559.0,140.7638,140.9777,140.6958,140.8999,9559.0
2018-07-25 12:00:00,144.96,145.0,144.36,144.36,8617.0,140.9388,140.9777,140.3555,140.3555,8617.0
2018-07-25 12:05:00,144.43,144.46,144.25,144.28,11965.0,140.4235,140.4527,140.2485,140.2777,11965.0
2018-07-25 12:10:00,144.3,144.47,143.98,144.06,33736.0,140.2971,140.4624,139.986,140.0638,33736.0
2018-07-25 12:15:00,144.11,144.43,144.08,144.31,12340.0,140.1124,140.4235,140.0832,140.3069,12340.0
2018-07-25 12:20:00,144.35,144.35,144.11,144.11,11107.0,140.3457,140.3457,140.1124,140.1124,11107.0
2018-07-25 12:25:00,144.15,144.23,144.11,144.22,7067.0,140.1513,140.2291,140.1124,140.2193,7067.0
2018-07-25 12:30:00,144.23,144.26,144.1,144.13,6334.0,140.2291,140.2582,140.1027,140.1318,6334.0
2018-07-25 12:35:00,144.13,144.27,144.1,144.18,5540.0,140.1318,140.268,140.1027,140.1805,5540.0
2018-07-25 12:40:00,144.14,144.27,144.13,144.19,8150.0,140.1416,140.268,140.1318,140.1902,8150.0
2018-07-25 12:45:00,144.27,144.33,144.16,144.3,14814.0,140.268,140.3263,140.161,140.2971,14814.0
2018-07-25 12:50:00,144.32,144.37,144.25,144.34,4962.0,140.3166,140.3652,140.2485,140.336,4962.0
2018-07-25 12:55:00,144.33,144.35,144.2,144.26,7730.0,140.3263,140.3457,140.1999,140.2582,7730.0
2018-07-25 13:00:00,144.26,144.45,144.26,144.36,7932.0,140.2582,140.443,140.2582,140.3555,7932.0
2018-07-25 13:05:00,144.38,144.5,144.36,144.5,11990.0,140.3749,140.4916,140.3555,140.4916,11990.0
2018-07-25 13:10:00,144.42,144.47,144.33,144.36,5467.0,140.4138,140.4624,140.3263,140.3555,5467.0
2018-07-25 13:15:00,144.35,144.43,144.28,144.29,5240.0,140.3457,140.4235,140.2777,140.2874,5240.0
2018-07-25 13:20:00,144.28,144.28,144.09,144.09,8278.0,140.2777,140.2777,140.093,140.093,8278.0
2018-07-25 13:25:00,144.12,144.19,144.0,144.05,5888.0,140.1221,140.1902,140.0054,140.0541,5888.0
2018-07-25 13:30:00,144.05,144.17,144.01,144.12,11004.0,140.0541,140.1707,140.0152,140.1221,11004.0
2018-07-25 13:35:00,144.18,144.26,144.1,144.22,10480.0,140.1805,140.2582,140.1027,140.2193,10480.0
2018-07-25 13:40:00,144.22,144.33,144.21,144.22,4258.0,140.2193,140.3263,140.2096,140.2193,4258.0
2018-07-25 13:45:00,144.25,144.31,144.15,144.15,6468.0,140.2485,140.3069,140.1513,140.1513,6468.0
2018-07-25 13:50:00,144.16,144.22,144.11,144.13,14350.0,140.161,140.2193,140.1124,140.1318,14350.0
2018-07-25 13:55:00,144.13,144.26,144.11,144.23,11580.0,140.1318,140.2582,140.1124,140.2291,11580.0
2018-07-25 14:00:00,144.22,144.4,144.21,144.38,10908.0,140.2193,140.3944,140.2096,140.3749,10908.0
2018-07-25 14:05:00,144.38,144.76,144.32,144.73,15070.0,140.3749,140.7444,140.3166,140.7152,15070.0
2018-07-25 14:10:00,144.66,144.75,144.55,144.64,10391.0,140.6471,140.7346,140.5402,140.6277,10391.0
2018-07-25 14:15:00,144.65,144.71,144.55,144.56,23728.0,140.6374,140.6958,140.5402,140.5499,23728.0
2018-07-25 14:20:00,144.57,144.68,144.55,144.66,14560.0,140.5596,140.6666,140.5402,140.6471,14560.0
2018-07-25 14:25:00,144.65,144.84,144.59,144.8,37124.0,140.6374,140.8221,140.5791,140.7833,37124.0
2018-07-25 14:30:00,144.8,145.12,144.8,145.12,15050.0,140.7833,141.0944,140.7833,141.0944,15050.0
2018-07-25 14:35:00,145.11,145.32,145.06,145.1,15844.0,141.0847,141.2888,141.036,141.0749,15844.0
2018-07-25 14:40:00,145.12,145.19,145.0,145.16,6345.0,141.0944,141.1624,140.9777,141.1333,6345.0
2018-07-25 14:45:00,145.27,145.32,145.15,145.29,10027.0,141.2402,141.2888,141.1235,141.2597,10027.0
2018-07-25 14:50:00,145.27,145.37,145.22,145.34,9600.0,141.2402,141.3374,141.1916,141.3083,9600.0
2018-07-25 14:55:00,145.36,145.36,144.96,144.96,10950.0,141.3277,141.3277,140.9388,140.9388,10950.0
2018-07-25 15:00:00,144.95,145.16,144.94,145.07,19961.0,140.9291,141.1333,140.9194,141.0458,19961.0
2018-07-25 15:05:00,145.09,145.26,145.08,145.09,6184.0,141.0652,141.2305,141.0555,141.0652,6184.0
2018-07-25 15:10:00,145.11,145.15,144.92,145.0,14145.0,141.0847,141.1235,140.8999,140.9777,14145.0
2018-07-25 15:15:00,144.99,144.99,144.76,144.81,11703.0,140.968,140.968,140.7444,140.793,11703.0
2018-07-25 15:20:00,144.77,144.88,144.76,144.86,8807.0,140.7541,140.861,140.7444,140.8416,8807.0
2018-07-25 15:25:00,144.88,144.95,144.73,144.95,10319.0,140.861,140.9291,140.7152,140.9291,10319.0
2018-07-25 15:30:00,144.95,145.03,144.84,145.0,16217.0,140.9291,141.0069,140.8221,140.9777,16217.0
2018-07-25 15:35:00,145.04,145.62,145.02,145.56,43610.0,141.0166,141.5805,140.9972,141.5222,43610.0
2018-07-25 15:40:00,145.62,146.16,145.14,146.07,27844.0,141.5805,142.1055,141.1138,142.018,27844.0
2018-07-25 15:45:00,146.08,146.43,145.14,146.42,42545.0,142.0278,142.368,141.1138,142.3583,42545.0
2018-07-25 15:50:00,146.5,146.64,145.15,146.37,70558.0,142.4361,142.5722,141.1235,142.3097,70558.0
2018-07-25 15:55:00,146.42,146.6,145.13,146.38,160313.0,142.3583,142.5333,141.1041,142.3194,160313.0
2018-07-26 09:30:00,146.23,147.0,146.22,146.72,20879.0,142.1736,142.9222,142.1639,142.65,20879.0
2018-07-26 09:35:00,146.8,148.33,146.67,147.92,18907.0,142.7278,144.2153,142.6014,143.8167,18907.0
2018-07-26 09:40:00,148.09,148.42,147.89,148.17,14215.0,143.982,144.3028,143.7875,144.0598,14215.0
2018-07-26 09:45:00,148.09,148.74,148.09,148.2,14037.0,143.982,144.614,143.982,144.0889,14037.0
2018-07-26 09:50:00,148.22,148.85,148.07,148.54,12129.0,144.1084,144.7209,143.9625,144.4195,12129.0
2018-07-26 09:55:00,148.44,148.68,148.17,148.51,9204.0,144.3223,144.5556,144.0598,144.3903,9204.0
2018-07-26 10:00:00,148.55,148.79,148.51,148.71,8491.0,144.4292,144.6626,144.3903,144.5848,8491.0
2018-07-26 10:05:00,148.76,148.9,148.52,148.9,41689.0,144.6334,144.7695,144.4001,144.7695,41689.0
2018-07-26 10:10:00,148.94,149.0,148.33,148.33,13467.0,144.8084,144.8668,144.2153,144.2153,13467.0
2018-07-26 10:15:00,148.42,148.65,148.39,148.56,10511.0,144.3028,144.5265,144.2737,144.439,10511.0
2018-07-26 10:20:00,148.6,148.6,148.19,148.2,20073.0,144.4778,144.4778,144.0792,144.0889,20073.0
2018-07-26 10:25:00,148.3,148.44,148.06,148.12,8589.0,144.1862,144.3223,143.9528,144.0112,8589.0
2018-07-26 10:30:00,148.0,148.59,148.0,148.53,6390.0,143.8945,144.4681,143.8945,144.4098,6390.0
2018-07-26 10:35:00,148.5,149.19,148.46,149.19,7008.0,144.3806,145.0515,144.3417,145.0515,7008.0
2018-07-26 10:40:00,149.1,149.2,148.86,149.09,6263.0,144.964,145.0612,144.7306,144.9543,6263.0
2018-07-26 10:45:00,149.11,149.25,148.98,149.25,18320.0,144.9737,145.1098,144.8473,145.1098,18320.0
2018-07-26 10:50:00,149.3,149.81,149.25,149.74,11925.0,145.1584,145.6543,145.1098,145.5862,11925.0
2018-07-26 10:55:00,149.75,149.82,149.69,149.81,18492.0,145.5959,145.664,145.5376,145.6543,18492.0
2018-07-26 11:00:00,149.78,150.03,149.75,149.98,25481.0,145.6251,145.8682,145.5959,145.8196,25481.0
2018-07-26 11:05:00,149.99,150.47,149.99,150.47,20779.0,145.8293,146.296,145.8293,146.296,20779.0
2018-07-26 11:10:00,150.5,150.51,150.16,150.37,24370.0,146.3251,146.3349,145.9946,146.1987,24370.0
2018-07-26 11:15:00,150.46,150.7,150.32,150.65,13596.0,146.2862,146.5196,146.1501,146.471,13596.0
2018-07-26 11:20:00,150.64,150.64,150.4,150.42,12549.0,146.4613,146.4613,146.2279,146.2474,12549.0
2018-07-26 11:25:00,150.42,150.42,150.1,150.19,8246.0,146.2474,146.2474,145.9362,146.0237,8246.0
2018-07-26 11:30:00,150.19,150.26,150.0,150.0,8780.0,146.0237,146.0918,145.839,145.839,8780.0
2018-07-26 11:35:00,149.99,150.29,149.84,150.25,8356.0,145.8293,146.121,145.6834,146.0821,8356.0
2018-07-26 11:40:00,150.21,150.6,150.21,150.43,10914.0,146.0432,146.4224,146.0432,146.2571,10914.0
2018-07-26 11:45:00,150.43,150.43,149.95,149.96,16023.0,146.2571,146.2571,145.7904,145.8001,16023.0
2018-07-26 11:50:00,149.95,149.95,149.54,149.65,8324.0,145.7904,145.7904,145.3918,145.4987,8324.0
2018-07-26 11:55:00,149.7,149.97,149.67,149.92,15243.0,145.5473,145.8098,145.5182,145.7612,15243.0
2018-07-26 12:00:00,149.95,150.41,149.95,150.29,6912.0,145.7904,146.2376,145.7904,146.121,6912.0
2018-07-26 12:05:00,150.33,150.33,149.72,149.72,11535.0,146.1599,146.1599,145.5668,145.5668,11535.0
2018-07-26 12:10:00,149.66,149.86,149.53,149.86,7511.0,145.5084,145.7029,145.382,145.7029,7511.0
2018-07-26 12:15:00,149.86,150.04,149.74,149.74,6034.0,145.7029,145.8779,145.5862,145.5862,6034.0
2018-07-26 12:20:00,149.72,149.96,149.72,149.84,3500.0,145.5668,145.8001,145.5668,145.6834,3500.0
2018-07-26 12:25:00,149.83,149.87,149.7,149.81,5289.0,145.6737,145.7126,145.5473,145.6543,5289.0
2018-07-26 12:30:00,149.85,149.98,149.84,149.87,4401.0,145.6932,145.8196,145.6834,145.7126,4401.0
2018-07-26 12:35:00,149.89,150.11,149.87,150.01,6202.0,145.7321,145.946,145.7126,145.8487,6202.0
2018-07-26 12:40:00,150.01,150.2,149.97,150.1,10630.0,145.8487,146.0335,145.8098,145.9362,10630.0
2018-07-26 12:45:00,150.15,150.26,149.94,149.98,5645.0,145.9848,146.0918,145.7807,145.8196,5645.0
2018-07-26 12:50:00,150.04,150.06,149.78,149.78,5870.0,145.8779,145.8973,145.6251,145.6251,5870.0
2018-07-26 12:55:00,149.81,149.96,149.77,149.88,9040.0,145.6543,145.8001,145.6154,145.7223,9040.0
2018-07-26 13:00:00,149.93,150.42,149.86,150.4,9761.0,145.771,146.2474,145.7029,146.2279,9761.0
2018-07-26 13:05:00,150.46,150.62,150.39,150.62,6897.0,146.2862,146.4418,146.2182,146.4418,6897.0
2018-07-26 13:10:00,150.55,150.72,150.52,150.63,14304.0,146.3738,146.539,146.3446,146.4515,14304.0
2018-07-26 13:15:00,150.61,150.84,150.55,150.77,27711.0,146.4321,146.6557,146.3738,146.5877,27711.0
2018-07-26 13:20:00,150.82,151.2,150.82,151.12,11614.0,146.6363,147.0057,146.6363,146.9279,11614.0
2018-07-26 13:25:00,151.2,151.39,151.11,151.33,10275.0,147.0057,147.1905,146.9182,147.1321,10275.0
2018-07-26 13:30:00,151.21,151.27,150.99,151.11,18182.0,147.0154,147.0738,146.8015,146.9182,18182.0
2018-07-26 13:35:00,151.16,151.44,151.15,151.22,10393.0,146.9668,147.2391,146.9571,147.0252,10393.0
2018-07-26 13:40:00,151.22,151.43,151.07,151.12,16046.0,147.0252,147.2293,146.8793,146.9279,16046.0
2018-07-26 13:45:00,151.16,151.3,150.98,151.3,9619.0,146.9668,147.1029,146.7918,147.1029,9619.0
2018-07-26 13:50:00,151.32,151.69,151.32,151.45,10148.0,147.1224,147.4821,147.1224,147.2488,10148.0
2018-07-26 13:55:00,151.38,151.59,151.36,151.55,7192.0,147.1807,147.3849,147.1613,147.346,7192.0
2018-07-26 14:00:00,151.5,151.83,151.5,151.76,15168.0,147.2974,147.6182,147.2974,147.5502,15168.0
2018-07-26 14:05:00,151.77,151.98,151.75,151.84,14877.0,147.5599,147.7641,147.5405,147.628,14877.0
2018-07-26 14:10:00,151.92,151.99,151.79,151.89,10528.0,147.7057,147.7738,147.5794,147.6766,10528.0
2018-07-26 14:15:00,151.87,152.24,151.85,152.19,14538.0,147.6571,148.0169,147.6377,147.9683,14538.0
2018-07-26 14:20:00,152.11,152.17,151.95,151.97,9329.0,147.8905,147.9488,147.7349,147.7544,9329.0
2018-07-26 14:25:00,152.0,152.3,151.95,152.28,14267.0,147.7835,148.0752,147.7349,148.0558,14267.0
2018-07-26 14:30:00,152.28,152.29,151.89,151.9,9503.0,148.0558,148.0655,147.6766,147.6863,9503.0
2018-07-26 14:35:00,151.94,152.08,151.84,152.08,12021.0,147.7252,147.8613,147.628,147.8613,12021.0
2018-07-26 14:40:00,152.06,152.06,151.69,151.73,9571.0,147.8419,147.8419,147.4821,147.521,9571.0
2018-07-26 14:45:00,151.71,151.73,151.36,151.5,10819.0,147.5016,147.521,147.1613,147.2974,10819.0
2018-07-26 14:50:00,151.55,151.63,151.4,151.44,9891.0,147.346,147.4238,147.2002,147.2391,9891.0
2018-07-26 14:55:00,151.32,151.47,151.26,151.29,9740.0,147.1224,147.2682,147.0641,147.0932,9740.0
2018-07-26 15:00:00,151.28,151.36,151.09,151.19,12550.0,147.0835,147.1613,146.8988,146.996,12550.0
2018-07-26 15:05:00,151.25,151.34,151.16,151.3,10958.0,147.0543,147.1418,146.9668,147.1029,10958.0
2018-07-26 15:10:00,151.31,151.32,151.07,151.09,13506.0,147.1127,147.1224,146.8793,146.8988,13506.0
2018-07-26 15:15:00,151.12,151.17,150.83,151.07,17248.0,146.9279,146.9766,146.646,146.8793,17248.0
2018-07-26 15:20:00,151.05,151.09,150.45,150.59,23510.0,146.8599,146.8988,146.2765,146.4126,23510.0
2018-07-26 15:25:00,150.6,150.79,150.56,150.56,23965.0,146.4224,146.6071,146.3835,146.3835,23965.0
2018-07-26 15:30:00,150.59,151.22,150.55,151.17,16026.0,146.4126,147.0252,146.3738,146.9766,16026.0
2018-07-26 15:35:00,151.24,151.48,151.1,151.3,14552.0,147.0446,147.278,146.9085,147.1029,14552.0
2018-07-26 15:40:00,151.28,151.28,150.85,150.95,22466.0,147.0835,147.0835,146.6654,146.7627,22466.0
2018-07-26 15:45:00,150.94,151.03,150.76,150.9,20240.0,146.7529,146.8404,146.5779,146.714,20240.0
2018-07-26 15:50:00,150.87,150.99,150.81,150.96,28315.0,146.6849,146.8015,146.6265,146.7724,28315.0
2018-07-26 15:55:00,150.97,151.22,150.88,150.97,64698.0,146.7821,147.0252,146.6946,146.7821,64698.0
2018-07-27 09:30:00,151.76,152.24,151.34,151.74,18673.0,147.5502,148.0169,147.1418,147.5307,18673.0
2018-07-27 09:35:00,151.86,152.3,151.53,151.94,11047.0,147.6474,148.0752,147.3266,147.7252,11047.0
2018-07-27 09:40:00,151.72,151.72,150.69,150.76,10081.0,147.5113,147.5113,146.5099,146.5779,10081.0
2018-07-27 09:45:00,150.7,151.28,150.49,151.05,7627.0,146.5196,147.0835,146.3154,146.8599,7627.0
2018-07-27 09:50:00,151.14,151.29,150.93,151.29,1666.0,146.9474,147.0932,146.7432,147.0932,1666.0
2018-07-27 09:55:00,151.59,151.6,151.04,151.2,4023.0,147.3849,147.3946,146.8502,147.0057,4023.0
2018-07-27 10:00:00,151.11,151.13,150.91,150.94,7633.0,146.9182,146.9377,146.7238,146.7529,7633.0
2018-07-27 10:05:00,151.06,151.35,150.99,151.1,8670.0,146.8696,147.1516,146.8015,146.9085,8670.0
2018-07-27 10:10:00,150.98,151.14,150.38,150.38,5429.0,146.7918,146.9474,146.2085,146.2085,5429.0
2018-07-27 10:15:00,150.38,150.64,150.26,150.58,9200.0,146.2085,146.4613,146.0918,146.4029,9200.0
2018-07-27 10:20:00,150.57,150.62,150.25,150.34,5577.0,146.3932,146.4418,146.0821,146.1696,5577.0
2018-07-27 10:25:00,150.23,150.64,150.08,150.08,11893.0,146.0626,146.4613,145.9168,145.9168,11893.0
2018-07-27 10:30:00,150.07,150.74,150.0,150.74,9291.0,145.9071,146.5585,145.839,146.5585,9291.0
2018-07-27 10:35:00,150.77,151.01,150.15,150.15,31688.0,146.5877,146.821,145.9848,145.9848,31688.0
2018-07-27 10:40:00,150.17,150.33,150.1,150.33,6331.0,146.0043,146.1599,145.9362,146.1599,6331.0
2018-07-27 10:45:00,150.29,150.29,149.83,149.85,5794.0,146.121,146.121,145.6737,145.6932,5794.0
2018-07-27 10:50:00,149.89,150.18,149.75,150.06,4862.0,145.7321,146.014,145.5959,145.8973,4862.0
2018-07-27 10:55:00,149.97,149.98,149.75,149.81,13442.0,145.8098,145.8196,145.5959,145.6543,13442.0
2018-07-27 11:00:00,149.81,149.89,149.57,149.58,14789.0,145.6543,145.7321,145.4209,145.4307,14789.0
2018-07-27 11:05:00,149.5,149.5,149.28,149.42,8067.0,145.3529,145.3529,145.139,145.2751,8067.0
2018-07-27 11:10:00,149.44,149.8,149.44,149.68,5061.0,145.2945,145.6446,145.2945,145.5279,5061.0
2018-07-27 11:15:00,149.75,149.78,149.41,149.53,10537.0,145.5959,145.6251,145.2654,145.382,10537.0
2018-07-27 11:20:00,149.53,149.87,149.52,149.77,6085.0,145.382,145.7126,145.3723,145.6154,6085.0
2018-07-27 11:25:00,149.76,149.82,149.56,149.68,5275.0,145.6057,145.664,145.4112,145.5279,5275.0
2018-07-27 11:30:00,149.63,149.84,149.63,149.83,9603.0,145.4793,145.6834,145.4793,145.6737,9603.0
2018-07-27 11:35:00,149.83,149.83,149.57,149.68,4724.0,145.6737,145.6737,145.4209,145.5279,4724.0
2018-07-27 11:40:00,149.63,149.82,149.62,149.69,3200.0,145.4793,145.664,145.4696,145.5376,3200.0
2018-07-27 11:45:00,149.68,149.82,149.47,149.82,10595.0,145.5279,145.664,145.3237,145.664,10595.0
2018-07-27 11:50:00,149.82,149.82,149.42,149.5,8180.0,145.664,145.664,145.2751,145.3529,8180.0
2018-07-27 11:55:00,149.44,149.55,149.32,149.36,5293.0,145.2945,145.4015,145.1779,145.2168,5293.0
2018-07-27 12:00:00,149.32,149.32,149.08,149.16,8047.0,145.1779,145.1779,144.9445,145.0223,8047.0
2018-07-27 12:05:00,149.2,149.39,149.2,149.34,2681.0,145.0612,145.2459,145.0612,145.1973,2681.0
2018-07-27 12:10:00,149.32,149.49,149.32,149.33,2154.0,145.1779,145.3432,145.1779,145.1876,2154.0
2018-07-27 12:15:00,149.33,149.33,149.15,149.15,3717.0,145.1876,145.1876,145.0126,145.0126,3717.0
2018-07-27 12:20:00,149.13,149.18,148.96,149.0,6061.0,144.9931,145.0418,144.8279,144.8668,6061.0
2018-07-27 12:25:00,148.91,149.0,148.7,148.78,9100.0,144.7792,144.8668,144.5751,144.6529,9100.0
2018-07-27 12:30:00,148.75,148.8,148.52,148.6,10331.0,144.6237,144.6723,144.4001,144.4778,10331.0
2018-07-27 12:35:00,148.51,148.58,148.25,148.33,5639.0,144.3903,144.4584,144.1376,144.2153,5639.0
2018-07-27 12:40:00,148.26,148.44,148.16,148.24,9369.0,144.1473,144.3223,144.0501,144.1278,9369.0
2018-07-27 12:45:00,148.27,148.39,148.18,148.2,5515.0,144.157,144.2737,144.0695,144.0889,5515.0
2018-07-27 12:50:00,148.27,148.28,147.9,147.9,8584.0,144.157,144.1667,143.7973,143.7973,8584.0
2018-07-27 12:55:00,147.98,148.03,147.62,147.62,4550.0,143.875,143.9237,143.525,143.525,4550.0
2018-07-27 13:00:00,147.52,147.74,147.35,147.74,8619.0,143.4278,143.6417,143.2625,143.6417,8619.0
2018-07-27 13:05:00,147.86,148.11,147.76,147.9,7700.0,143.7584,144.0014,143.6611,143.7973,7700.0
2018-07-27 13:10:00,147.75,147.93,147.68,147.83,5300.0,143.6514,143.8264,143.5834,143.7292,5300.0
2018-07-27 13:15:00,147.9,147.9,147.43,147.73,8957.0,143.7973,143.7973,143.3403,143.632,8957.0
2018-07-27 13:20:00,147.69,147.7,147.2,147.36,9600.0,143.5931,143.6028,143.1167,143.2722,9600.0
2018-07-27 13:25:00,147.31,147.87,147.31,147.82,3756.0,143.2236,143.7681,143.2236,143.7195,3756.0
2018-07-27 13:30:00,147.78,147.85,147.62,147.73,3780.0,143.6806,143.7487,143.525,143.632,3780.0
2018-07-27 13:35:00,147.73,147.88,147.44,147.71,6569.0,143.632,143.7778,143.35,143.6125,6569.0
2018-07-27 13:40:00,147.7,147.77,147.47,147.61,4850.0,143.6028,143.6709,143.3792,143.5153,4850.0
2018-07-27 13:45:00,147.7,147.71,147.54,147.71,6105.0,143.6028,143.6125,143.4473,143.6125,6105.0
2018-07-27 13:50:00,147.71,147.89,147.61,147.77,6300.0,143.6125,143.7875,143.5153,143.6709,6300.0
2018-07-27 13:55:00,147.69,147.77,147.61,147.67,10888.0,143.5931,143.6709,143.5153,143.5736,10888.0
2018-07-27 14:00:00,147.65,147.74,147.45,147.52,14932.0,143.5542,143.6417,143.3597,143.4278,14932.0
2018-07-27 14:05:00,147.56,147.69,147.3,147.41,9408.0,143.4667,143.5931,143.2139,143.3209,9408.0
2018-07-27 14:10:00,147.42,147.42,147.07,147.11,8972.0,143.3306,143.3306,142.9903,143.0292,8972.0
2018-07-27 14:15:00,147.07,147.16,146.8,146.88,10978.0,142.9903,143.0778,142.7278,142.8056,10978.0
2018-07-27 14:20:00,146.88,146.97,146.75,146.75,4972.0,142.8056,142.8931,142.6792,142.6792,4972.0
2018-07-27 14:25:00,146.66,146.73,146.47,146.59,11416.0,142.5917,142.6597,142.4069,142.5236,11416.0
2018-07-27 14:30:00,146.57,146.91,146.51,146.84,15550.0,142.5042,142.8347,142.4458,142.7667,15550.0
2018-07-27 14:35:00,146.81,146.84,146.59,146.67,7851.0,142.7375,142.7667,142.5236,142.6014,7851.0
2018-07-27 14:40:00,146.65,146.79,146.5,146.56,14748.0,142.5819,142.7181,142.4361,142.4944,14748.0
2018-07-27 14:45:00,146.57,146.63,146.48,146.49,7900.0,142.5042,142.5625,142.4167,142.4264,7900.0
2018-07-27 14:50:00,146.56,146.63,146.41,146.6,17129.0,142.4944,142.5625,142.3486,142.5333,17129.0
2018-07-27 14:55:00,146.63,146.68,146.35,146.43,7445.0,142.5625,142.6111,142.2903,142.368,7445.0
2018-07-27 15:00:00,146.45,146.73,146.42,146.73,15203.0,142.3875,142.6597,142.3583,142.6597,15203.0
2018-07-27 15:05:00,146.75,147.2,146.75,147.19,12440.0,142.6792,143.1167,142.6792,143.107,12440.0
2018-07-27 15:10:00,147.22,147.41,147.19,147.23,7332.0,143.1361,143.3209,143.107,143.1458,7332.0
2018-07-27 15:15:00,147.21,147.37,147.15,147.3,9100.0,143.1264,143.282,143.0681,143.2139,9100.0
2018-07-27 15:20:00,147.29,147.31,147.15,147.19,7057.0,143.2042,143.2236,143.0681,143.107,7057.0
2018-07-27 15:25:00,147.18,147.2,147.02,147.08,10074.0,143.0972,143.1167,142.9417,143.0,10074.0
2018-07-27 15:30:00,147.07,147.73,147.07,147.67,22795.0,142.9903,143.632,142.9903,143.5736,22795.0
2018-07-27 15:35:00,147.66,147.7,147.52,147.58,21380.0,143.5639,143.6028,143.4278,143.4861,21380.0
2018-07-27 15:40:00,147.6,147.6,147.12,147.15,17070.0,143.5056,143.5056,143.0389,143.0681,17070.0
2018-07-27 15:45:00,147.14,147.26,146.94,147.13,22596.0,143.0583,143.175,142.8639,143.0486,22596.0
2018-07-27 15:50:00,147.1,147.26,146.98,147.03,22842.0,143.0195,143.175,142.9028,142.9514,22842.0
2018-07-27 15:55:00,147.06,147.42,147.04,147.32,71337.0,142.9806,143.3306,142.9611,143.2334,71337.0
2018-07-30 09:30:00,148.0,148.52,147.96,148.21,15662.0,143.8945,144.4001,143.8556,144.0987,15662.0
2018-07-30 09:35:00,148.3,148.58,147.82,148.09,6831.0,144.1862,144.4584,143.7195,143.982,6831.0
2018-07-30 09:40:00,148.1,148.41,148.02,148.23,5948.0,143.9917,144.2931,143.9139,144.1181,5948.0
2018-07-30 09:45:00,148.38,149.35,148.38,149.03,34067.0,144.2639,145.207,144.2639,144.8959,34067.0
2018-07-30 09:50:00,149.05,149.39,148.48,148.78,10276.0,144.9154,145.2459,144.3612,144.6529,10276.0
2018-07-30 09:55:00,148.77,149.29,148.55,148.93,19070.0,144.6431,145.1487,144.4292,144.7987,19070.0
2018-07-30 10:00:00,148.75,148.83,148.18,148.31,14536.0,144.6237,144.7015,144.0695,144.1959,14536.0
2018-07-30 10:05:00,148.31,148.65,148.29,148.65,11294.0,144.1959,144.5265,144.1764,144.5265,11294.0
2018-07-30 10:10:00,148.71,148.83,148.57,148.59,15860.0,144.5848,144.7015,144.4487,144.4681,15860.0
2018-07-30 10:15:00,148.56,148.89,148.36,148.88,17027.0,144.439,144.7598,144.2445,144.7501,17027.0
2018-07-30 10:20:00,148.89,149.05,148.59,148.59,10873.0,144.7598,144.9154,144.4681,144.4681,10873.0
2018-07-30 10:25:00,148.65,149.25,148.49,149.13,10659.0,144.5265,145.1098,144.3709,144.9931,10659.0
2018-07-30 10:30:00,149.19,149.22,148.78,148.78,6056.0,145.0515,145.0806,144.6529,144.6529,6056.0
2018-07-30 10:35:00,148.8,148.8,148.35,148.37,7620.0,144.6723,144.6723,144.2348,144.2542,7620.0
2018-07-30 10:40:00,148.35,148.72,148.16,148.66,4500.0,144.2348,144.5945,144.0501,144.5362,4500.0
2018-07-30 10:45:00,148.77,148.8,148.62,148.8,3205.0,144.6431,144.6723,144.4973,144.6723,3205.0
2018-07-30 10:50:00,148.79,148.9,148.66,148.71,7979.0,144.6626,144.7695,144.5362,144.5848,7979.0
2018-07-30 10:55:00,148.65,148.65,148.34,148.54,4151.0,144.5265,144.5265,144.2251,144.4195,4151.0
2018-07-30 11:00:00,148.51,148.65,148.29,148.44,7892.0,144.3903,144.5265,144.1764,144.3223,7892.0
2018-07-30 11:05:00,148.51,148.66,148.2,148.2,8662.0,144.3903,144.5362,144.0889,144.0889,8662.0
2018-07-30 11:10:00,148.22,148.22,147.95,147.98,7992.0,144.1084,144.1084,143.8459,143.875,7992.0
2018-07-30 11:15:00,147.93,147.93,147.76,147.85,3427.0,143.8264,143.8264,143.6611,143.7487,3427.0
2018-07-30 11:20:00,147.89,148.38,147.82,148.38,8320.0,143.7875,144.2639,143.7195,144.2639,8320.0
2018-07-30 11:25:00,148.38,148.38,147.9,148.11,5000.0,144.2639,144.2639,143.7973,144.0014,5000.0
2018-07-30 11:30:00,148.16,148.21,147.79,147.79,5988.0,144.0501,144.0987,143.6903,143.6903,5988.0
2018-07-30 11:35:00,147.78,147.93,147.74,147.75,7403.0,143.6806,143.8264,143.6417,143.6514,7403.0
2018-07-30 11:40:00,147.76,147.95,147.73,147.76,6600.0,143.6611,143.8459,143.632,143.6611,6600.0
2018-07-30 11:45:00,147.8,148.05,147.8,147.97,2847.0,143.7,143.9431,143.7,143.8653,2847.0
2018-07-30 11:50:00,147.97,148.24,147.97,148.06,3036.0,143.8653,144.1278,143.8653,143.9528,3036.0
2018-07-30 11:55:00,148.09,148.28,148.08,148.24,7205.0,143.982,144.1667,143.9723,144.1278,7205.0
2018-07-30 12:00:00,148.28,148.28,147.92,147.98,7608.0,144.1667,144.1667,143.8167,143.875,7608.0
2018-07-30 12:05:00,147.96,147.96,147.77,147.89,6779.0,143.8556,143.8556,143.6709,143.7875,6779.0
2018-07-30 12:10:00,147.82,147.91,147.69,147.7,3900.0,143.7195,143.807,143.5931,143.6028,3900.0
2018-07-30 12:15:00,147.68,147.73,147.51,147.59,7626.0,143.5834,143.632,143.4181,143.4959,7626.0
2018-07-30 12:20:00,147.58,147.59,147.35,147.44,6874.0,143.4861,143.4959,143.2625,143.35,6874.0
2018-07-30 12:25:00,147.49,147.64,147.43,147.44,1950.0,143.3986,143.5445,143.3403,143.35,1950.0
2018-07-30 12:30:00,147.44,147.61,147.41,147.51,5197.0,143.35,143.5153,143.3209,143.4181,5197.0
2018-07-30 12:35:00,147.53,147.68,147.45,147.62,2400.0,143.4375,143.5834,143.3597,143.525,2400.0
2018-07-30 12:40:00,147.62,147.63,147.43,147.62,4625.0,143.525,143.5348,143.3403,143.525,4625.0
2018-07-30 12:45:00,147.57,147.57,147.12,147.19,9900.0,143.4764,143.4764,143.0389,143.107,9900.0
2018-07-30 12:50:00,147.23,147.31,147.08,147.19,8780.0,143.1458,143.2236,143.0,143.107,8780.0
2018-07-30 12:55:00,147.24,147.49,147.24,147.43,1800.0,143.1556,143.3986,143.1556,143.3403,1800.0
2018-07-30 13:00:00,147.38,147.38,146.92,146.92,8950.0,143.2917,143.2917,142.8444,142.8444,8950.0
2018-07-30 13:05:00,146.93,147.2,146.83,147.08,18474.0,142.8542,143.1167,142.7569,143.0,18474.0
2018-07-30 13:10:00,147.21,147.21,147.01,147.07,4310.0,143.1264,143.1264,142.932,142.9903,4310.0
2018-07-30 13:15:00,147.12,147.44,147.1,147.44,3602.0,143.0389,143.35,143.0195,143.35,3602.0
2018-07-30 13:20:00,147.44,147.72,147.41,147.64,4897.0,143.35,143.6223,143.3209,143.5445,4897.0
2018-07-30 13:25:00,147.55,147.6,147.41,147.47,3996.0,143.457,143.5056,143.3209,143.3792,3996.0
2018-07-30 13:30:00,147.47,147.52,147.39,147.46,5650.0,143.3792,143.4278,143.3014,143.3695,5650.0
2018-07-30 13:35:00,147.46,147.46,147.33,147.36,36610.0,143.3695,143.3695,143.2431,143.2722,36610.0
2018-07-30 13:40:00,147.37,147.39,147.22,147.22,3949.0,143.282,143.3014,143.1361,143.1361,3949.0
2018-07-30 13:45:00,147.15,147.2,147.1,147.1,3072.0,143.0681,143.1167,143.0195,143.0195,3072.0
2018-07-30 13:50:00,147.16,147.68,147.11,147.68,3364.0,143.0778,143.5834,143.0292,143.5834,3364.0
2018-07-30 13:55:00,147.65,147.8,147.57,147.74,16962.0,143.5542,143.7,143.4764,143.6417,16962.0
2018-07-30 14:00:00,147.83,147.88,147.61,147.69,4707.0,143.7292,143.7778,143.5153,143.5931,4707.0
2018-07-30 14:05:00,147.67,147.75,147.67,147.73,2000.0,143.5736,143.6514,143.5736,143.632,2000.0
2018-07-30 14:10:00,147.67,147.71,147.46,147.59,4769.0,143.5736,143.6125,143.3695,143.4959,4769.0
2018-07-30 14:15:00,147.6,147.76,147.6,147.7,8304.0,143.5056,143.6611,143.5056,143.6028,8304.0
2018-07-30 14:20:00,147.63,147.63,147.46,147.47,5241.0,143.5348,143.5348,143.3695,143.3792,5241.0
2018-07-30 14:25:00,147.47,147.61,147.47,147.57,6839.0,143.3792,143.5153,143.3792,143.4764,6839.0
2018-07-30 14:30:00,147.51,147.55,147.33,147.36,5060.0,143.4181,143.457,143.2431,143.2722,5060.0
2018-07-30 14:35:00,147.41,147.51,147.2,147.2,2900.0,143.3209,143.4181,143.1167,143.1167,2900.0
2018-07-30 14:40:00,147.22,147.23,146.93,147.11,11799.0,143.1361,143.1458,142.8542,143.0292,11799.0
2018-07-30 14:45:00,147.07,147.21,146.99,147.0,4861.0,142.9903,143.1264,142.9125,142.9222,4861.0
2018-07-30 14:50:00,147.03,147.1,146.93,147.01,4600.0,142.9514,143.0195,142.8542,142.932,4600.0
2018-07-30 14:55:00,147.07,147.15,146.85,146.88,10851.0,142.9903,143.0681,142.7764,142.8056,10851.0
2018-07-30 15:00:00,146.88,147.11,146.88,147.04,3920.0,142.8056,143.0292,142.8056,142.9611,3920.0
2018-07-30 15:05:00,147.03,147.08,146.96,147.05,2950.0,142.9514,143.0,142.8833,142.9708,2950.0
2018-07-30 15:10:00,147.04,147.09,146.88,146.98,6849.0,142.9611,143.0097,142.8056,142.9028,6849.0
2018-07-30 15:15:00,147.02,147.07,146.46,146.57,11477.0,142.9417,142.9903,142.3972,142.5042,11477.0
2018-07-30 15:20:00,146.54,146.63,146.45,146.47,8000.0,142.475,142.5625,142.3875,142.4069,8000.0
2018-07-30 15:25:00,146.48,146.66,146.42,146.47,6050.0,142.4167,142.5917,142.3583,142.4069,6050.0
2018-07-30 15:30:00,146.44,146.46,146.1,146.31,18859.0,142.3778,142.3972,142.0472,142.2514,18859.0
2018-07-30 15:35:00,146.31,146.31,145.69,145.74,19589.0,142.2514,142.2514,141.6486,141.6972,19589.0
2018-07-30 15:40:00,145.69,145.75,145.45,145.7,72876.0,141.6486,141.7069,141.4152,141.6583,72876.0
2018-07-30 15:45:00,145.7,145.77,145.55,145.62,28954.0,141.6583,141.7264,141.5125,141.5805,28954.0
2018-07-30 15:50:00,145.6,145.88,145.41,145.41,41671.0,141.5611,141.8333,141.3763,141.3763,41671.0
2018-07-30 15:55:00,145.41,145.52,145.09,145.47,74568.0,141.3763,141.4833,141.0652,141.4347,74568.0
2018-07-31 09:30:00,146.2,147.16,146.2,146.61,28718.0,142.1444,143.0778,142.1444,142.543,28718.0
2018-07-31 09:35:00,146.97,147.71,146.66,146.89,9780.0,142.8931,143.6125,142.5917,142.8153,9780.0
2018-07-31 09:40:00,147.1,147.39,146.8,147.26,8075.0,143.0195,143.3014,142.7278,143.175,8075.0
2018-07-31 09:45:00,147.29,147.78,147.23,147.52,11250.0,143.2042,143.6806,143.1458,143.4278,11250.0
2018-07-31 09:50:00,147.53,147.53,146.76,147.32,15390.0,143.4375,143.4375,142.6889,143.2334,15390.0
2018-07-31 09:55:00,147.42,147.5,147.05,147.05,9401.0,143.3306,143.4084,142.9708,142.9708,9401.0
2018-07-31 10:00:00,147.04,147.4,146.94,147.37,7509.0,142.9611,143.3111,142.8639,143.282,7509.0
2018-07-31 10:05:00,147.34,147.65,147.34,147.6,3700.0,143.2528,143.5542,143.2528,143.5056,3700.0
2018-07-31 10:10:00,147.62,147.8,147.52,147.6,12847.0,143.525,143.7,143.4278,143.5056,12847.0
2018-07-31 10:15:00,147.62,147.62,146.74,146.74,15132.0,143.525,143.525,142.6694,142.6694,15132.0
2018-07-31 10:20:00,146.8,146.91,146.61,146.61,7808.0,142.7278,142.8347,142.543,142.543,7808.0
2018-07-31 10:25:00,146.5,146.59,146.2,146.22,17844.0,142.4361,142.5236,142.1444,142.1639,17844.0
2018-07-31 10:30:00,146.25,147.25,146.21,147.25,16358.0,142.193,143.1653,142.1541,143.1653,16358.0
2018-07-31 10:35:00,147.38,147.42,147.23,147.35,7300.0,143.2917,143.3306,143.1458,143.2625,7300.0
2018-07-31 10:40:00,147.38,147.5,147.22,147.42,6466.0,143.2917,143.4084,143.1361,143.3306,6466.0
2018-07-31 10:45:00,147.48,147.57,146.78,146.88,25635.0,143.3889,143.4764,142.7083,142.8056,25635.0
2018-07-31 10:50:00,146.87,147.0,146.51,146.86,15572.0,142.7958,142.9222,142.4458,142.7861,15572.0
2018-07-31 10:55:00,146.93,147.08,146.4,146.44,15484.0,142.8542,143.0,142.3389,142.3778,15484.0
2018-07-31 11:00:00,146.66,146.85,146.49,146.67,9626.0,142.5917,142.7764,142.4264,142.6014,9626.0
2018-07-31 11:05:00,146.6,146.95,146.6,146.91,9575.0,142.5333,142.8736,142.5333,142.8347,9575.0
2018-07-31 11:10:00,146.96,147.33,146.96,147.32,5571.0,142.8833,143.2431,142.8833,143.2334,5571.0
2018-07-31 11:15:00,147.33,147.36,146.95,146.95,2293.0,143.2431,143.2722,142.8736,142.8736,2293.0
2018-07-31 11:20:00,147.0,147.18,146.98,147.18,3582.0,142.9222,143.0972,142.9028,143.0972,3582.0
2018-07-31 11:25:00,147.24,147.27,147.04,147.16,3203.0,143.1556,143.1847,142.9611,143.0778,3203.0
2018-07-31 11:30:00,147.35,147.58,147.35,147.52,5689.0,143.2625,143.4861,143.2625,143.4278,5689.0
2018-07-31 11:35:00,147.49,147.6,147.45,147.52,3478.0,143.3986,143.5056,143.3597,143.4278,3478.0
2018-07-31 11:40:00,147.42,147.44,147.18,147.21,5972.0,143.3306,143.35,143.0972,143.1264,5972.0
2018-07-31 11:45:00,147.22,147.81,147.22,147.74,17685.0,143.1361,143.7098,143.1361,143.6417,17685.0
2018-07-31 11:50:00,147.76,147.86,147.61,147.64,8366.0,143.6611,143.7584,143.5153,143.5445,8366.0
2018-07-31 11:55:00,147.65,147.77,147.54,147.55,5674.0,143.5542,143.6709,143.4473,143.457,5674.0
2018-07-31 12:00:00,147.59,147.87,147.57,147.78,12779.0,143.4959,143.7681,143.4764,143.6806,12779.0
2018-07-31 12:05:00,147.78,148.4,147.78,148.4,33215.0,143.6806,144.2834,143.6806,144.2834,33215.0
2018-07-31 12:10:00,148.44,148.64,148.29,148.29,9801.0,144.3223,144.5167,144.1764,144.1764,9801.0
2018-07-31 12:15:00,148.35,148.49,148.21,148.46,3520.0,144.2348,144.3709,144.0987,144.3417,3520.0
2018-07-31 12:20:00,148.53,148.67,148.46,148.46,6306.0,144.4098,144.5459,144.3417,144.3417,6306.0
2018-07-31 12:25:00,148.58,148.58,148.3,148.31,6756.0,144.4584,144.4584,144.1862,144.1959,6756.0
2018-07-31 12:30:00,148.27,148.32,148.18,148.32,5590.0,144.157,144.2056,144.0695,144.2056,5590.0
2018-07-31 12:35:00,148.3,148.51,148.22,148.48,23197.0,144.1862,144.3903,144.1084,144.3612,23197.0
2018-07-31 12:40:00,148.46,148.76,148.42,148.75,14632.0,144.3417,144.6334,144.3028,144.6237,14632.0
2018-07-31 12:45:00,148.73,148.83,148.7,148.72,12011.0,144.6042,144.7015,144.5751,144.5945,12011.0
2018-07-31 12:50:00,148.78,148.86,148.7,148.7,14405.0,144.6529,144.7306,144.5751,144.5751,14405.0
2018-07-31 12:55:00,148.71,148.91,148.7,148.91,7674.0,144.5848,144.7792,144.5751,144.7792,7674.0
2018-07-31 13:00:00,148.92,149.1,148.91,149.02,7949.0,144.789,144.964,144.7792,144.8862,7949.0
2018-07-31 13:05:00,149.04,149.15,148.99,149.12,8203.0,144.9056,145.0126,144.857,144.9834,8203.0
2018-07-31 13:10:00,149.14,149.16,149.03,149.08,8447.0,145.0029,145.0223,144.8959,144.9445,8447.0
2018-07-31 13:15:00,149.11,149.32,149.02,149.28,8843.0,144.9737,145.1779,144.8862,145.139,8843.0
2018-07-31 13:20:00,149.32,149.4,149.18,149.3,9715.0,145.1779,145.2557,145.0418,145.1584,9715.0
2018-07-31 13:25:00,149.31,149.43,149.25,149.26,8691.0,145.1682,145.2848,145.1098,145.1195,8691.0
2018-07-31 13:30:00,149.26,149.3,148.9,149.06,8837.0,145.1195,145.1584,144.7695,144.9251,8837.0
2018-07-31 13:35:00,149.06,149.18,148.91,149.1,9840.0,144.9251,145.0418,144.7792,144.964,9840.0
2018-07-31 13:40:00,149.08,149.18,149.02,149.1,7370.0,144.9445,145.0418,144.8862,144.964,7370.0
2018-07-31 13:45:00,149.1,149.24,148.96,149.2,10501.0,144.964,145.1001,144.8279,145.0612,10501.0
2018-07-31 13:50:00,149.2,149.37,149.16,149.35,5109.0,145.0612,145.2265,145.0223,145.207,5109.0
2018-07-31 13:55:00,149.32,149.46,149.3,149.38,6091.0,145.1779,145.314,145.1584,145.2362,6091.0
2018-07-31 14:00:00,149.4,149.55,149.3,149.3,8519.0,145.2557,145.4015,145.1584,145.1584,8519.0
2018-07-31 14:05:00,149.29,149.44,149.26,149.31,8166.0,145.1487,145.2945,145.1195,145.1682,8166.0
2018-07-31 14:10:00,149.3,149.32,149.04,149.07,11735.0,145.1584,145.1779,144.9056,144.9348,11735.0
2018-07-31 14:15:00,149.09,149.1,148.89,148.91,12976.0,144.9543,144.964,144.7598,144.7792,12976.0
2018-07-31 14:20:00,148.91,148.91,148.71,148.76,8010.0,144.7792,144.7792,144.5848,144.6334,8010.0
2018-07-31 14:25:00,148.72,148.76,148.49,148.56,6751.0,144.5945,144.6334,144.3709,144.439,6751.0
2018-07-31 14:30:00,148.51,148.93,148.51,148.93,9556.0,144.3903,144.7987,144.3903,144.7987,9556.0
2018-07-31 14:35:00,148.96,149.14,148.91,148.95,4075.0,144.8279,145.0029,144.7792,144.8181,4075.0
2018-07-31 14:40:00,148.93,149.12,148.85,149.08,5758.0,144.7987,144.9834,144.7209,144.9445,5758.0
2018-07-31 14:45:00,149.09,149.23,149.09,149.19,7465.0,144.9543,145.0904,144.9543,145.0515,7465.0
2018-07-31 14:50:00,149.19,149.24,149.11,149.15,5762.0,145.0515,145.1001,144.9737,145.0126,5762.0
2018-07-31 14:55:00,149.18,149.26,149.11,149.12,5149.0,145.0418,145.1195,144.9737,144.9834,5149.0
2018-07-31 15:00:00,149.12,149.12,148.62,148.84,11714.0,144.9834,144.9834,144.4973,144.7112,11714.0
2018-07-31 15:05:00,148.84,148.84,148.69,148.75,7710.0,144.7112,144.7112,144.5653,144.6237,7710.0
2018-07-31 15:10:00,148.72,148.8,148.63,148.76,7326.0,144.5945,144.6723,144.507,144.6334,7326.0
2018-07-31 15:15:00,148.69,148.72,148.35,148.48,8393.0,144.5653,144.5945,144.2348,144.3612,8393.0
2018-07-31 15:20:00,148.48,148.84,148.48,148.84,8915.0,144.3612,144.7112,144.3612,144.7112,8915.0
2018-07-31 15:25:00,148.84,148.97,148.77,148.88,14224.0,144.7112,144.8376,144.6431,144.7501,14224.0
2018-07-31 15:30:00,148.84,149.15,148.75,148.98,15305.0,144.7112,145.0126,144.6237,144.8473,15305.0
2018-07-31 15:35:00,148.98,149.29,148.98,149.21,13070.0,144.8473,145.1487,144.8473,145.0709,13070.0
2018-07-31 15:40:00,149.23,149.28,149.1,149.15,14447.0,145.0904,145.139,144.964,145.0126,14447.0
2018-07-31 15:45:00,149.17,149.23,148.61,148.67,25223.0,145.032,145.0904,144.4876,144.5459,25223.0
2018-07-31 15:50:00,148.69,148.86,148.63,148.86,24083.0,144.5653,144.7306,144.507,144.7306,24083.0
2018-07-31 15:55:00,148.88,148.98,148.77,148.78,61142.0,144.7501,144.8473,144.6431,144.6529,61142.0
2018-08-01 09:30:00,148.74,148.83,148.04,148.04,27758.0,144.614,144.7015,143.9334,143.9334,27758.0
2018-08-01 09:35:00,148.15,148.15,147.17,147.71,4318.0,144.0403,144.0403,143.0875,143.6125,4318.0
2018-08-01 09:40:00,147.55,147.61,146.54,146.54,21708.0,143.457,143.5153,142.475,142.475,21708.0
2018-08-01 09:45:00,146.54,147.3,146.39,147.01,12785.0,142.475,143.2139,142.3292,142.932,12785.0
2018-08-01 09:50:00,147.01,147.54,146.69,147.14,11962.0,142.932,143.4473,142.6208,143.0583,11962.0
2018-08-01 09:55:00,147.12,147.6,147.12,147.41,14603.0,143.0389,143.5056,143.0389,143.3209,14603.0
2018-08-01 10:00:00,147.43,148.03,147.38,147.89,8429.0,143.3403,143.9237,143.2917,143.7875,8429.0
2018-08-01 10:05:00,147.91,148.18,147.48,147.48,12868.0,143.807,144.0695,143.3889,143.3889,12868.0
2018-08-01 10:10:00,147.56,147.56,147.06,147.15,17255.0,143.4667,143.4667,142.9806,143.0681,17255.0
2018-08-01 10:15:00,147.12,147.92,147.09,147.92,20374.0,143.0389,143.8167,143.0097,143.8167,20374.0
2018-08-01 10:20:00,147.99,148.49,147.92,148.17,9414.0,143.8848,144.3709,143.8167,144.0598,9414.0
2018-08-01 10:25:00,148.16,148.75,148.1,148.61,21778.0,144.0501,144.6237,143.9917,144.4876,21778.0
2018-08-01 10:30:00,148.53,149.1,148.53,149.03,11045.0,144.4098,144.964,144.4098,144.8959,11045.0
2018-08-01 10:35:00,149.0,149.14,148.9,149.09,18595.0,144.8668,145.0029,144.7695,144.9543,18595.0
2018-08-01 10:40:00,149.1,149.15,148.71,148.83,13338.0,144.964,145.0126,144.5848,144.7015,13338.0
2018-08-01 10:45:00,148.89,149.1,148.74,148.93,7123.0,144.7598,144.964,144.614,144.7987,7123.0
2018-08-01 10:50:00,148.91,149.05,148.63,148.96,8035.0,144.7792,144.9154,144.507,144.8279,8035.0
2018-08-01 10:55:00,148.95,149.12,148.84,148.97,9918.0,144.8181,144.9834,144.7112,144.8376,9918.0
2018-08-01 11:00:00,148.94,149.01,148.5,148.59,7114.0,144.8084,144.8765,144.3806,144.4681,7114.0
2018-08-01 11:05:00,148.59,148.69,148.48,148.51,11995.0,144.4681,144.5653,144.3612,144.3903,11995.0
2018-08-01 11:10:00,148.51,148.74,148.26,148.27,9041.0,144.3903,144.614,144.1473,144.157,9041.0
2018-08-01 11:15:00,148.22,148.44,148.15,148.31,4453.0,144.1084,144.3223,144.0403,144.1959,4453.0
2018-08-01 11:20:00,148.32,148.32,147.71,147.71,98142.0,144.2056,144.2056,143.6125,143.6125,98142.0
2018-08-01 11:25:00,147.7,147.71,147.29,147.71,7420.0,143.6028,143.6125,143.2042,143.6125,7420.0
2018-08-01 11:30:00,147.67,147.72,147.29,147.29,5887.0,143.5736,143.6223,143.2042,143.2042,5887.0
2018-08-01 11:35:00,147.3,147.66,147.3,147.51,6975.0,143.2139,143.5639,143.2139,143.4181,6975.0
2018-08-01 11:40:00,147.45,147.5,147.13,147.13,6326.0,143.3597,143.4084,143.0486,143.0486,6326.0
2018-08-01 11:45:00,147.16,147.3,146.89,146.89,10336.0,143.0778,143.2139,142.8153,142.8153,10336.0
2018-08-01 11:50:00,146.79,146.89,146.37,146.68,14221.0,142.7181,142.8153,142.3097,142.6111,14221.0
2018-08-01 11:55:00,146.74,146.91,146.27,146.46,9433.0,142.6694,142.8347,142.2125,142.3972,9433.0
2018-08-01 12:00:00,146.3,146.52,145.92,146.3,9720.0,142.2416,142.4555,141.8722,142.2416,9720.0
2018-08-01 12:05:00,146.35,146.89,146.3,146.79,9317.0,142.2903,142.8153,142.2416,142.7181,9317.0
2018-08-01 12:10:00,146.73,146.9,146.71,146.71,5150.0,142.6597,142.825,142.6403,142.6403,5150.0
2018-08-01 12:15:00,146.69,146.7,146.31,146.38,2460.0,142.6208,142.6306,142.2514,142.3194,2460.0
2018-08-01 12:20:00,146.39,146.52,146.23,146.26,3250.0,142.3292,142.4555,142.1736,142.2028,3250.0
2018-08-01 12:25:00,146.22,146.38,146.06,146.38,5687.0,142.1639,142.3194,142.0083,142.3194,5687.0
2018-08-01 12:30:00,146.3,146.53,146.13,146.47,13686.0,142.2416,142.4653,142.0764,142.4069,13686.0
2018-08-01 12:35:00,146.36,146.65,146.31,146.51,9538.0,142.3,142.5819,142.2514,142.4458,9538.0
2018-08-01 12:40:00,146.49,146.49,146.25,146.38,4091.0,142.4264,142.4264,142.193,142.3194,4091.0
2018-08-01 12:45:00,146.37,146.6,146.33,146.55,1806.0,142.3097,142.5333,142.2708,142.4847,1806.0
2018-08-01 12:50:00,146.51,146.61,146.31,146.31,5500.0,142.4458,142.543,142.2514,142.2514,5500.0
2018-08-01 12:55:00,146.32,146.42,146.28,146.38,2785.0,142.2611,142.3583,142.2222,142.3194,2785.0
2018-08-01 13:00:00,146.4,146.47,146.32,146.47,3315.0,142.3389,142.4069,142.2611,142.4069,3315.0
2018-08-01 13:05:00,146.43,146.5,146.22,146.23,5190.0,142.368,142.4361,142.1639,142.1736,5190.0
2018-08-01 13:10:00,146.25,146.41,146.17,146.41,3200.0,142.193,142.3486,142.1153,142.3486,3200.0
2018-08-01 13:15:00,146.37,146.46,146.22,146.25,5855.0,142.3097,142.3972,142.1639,142.193,5855.0
2018-08-01 13:20:00,146.22,146.36,146.22,146.33,4403.0,142.1639,142.3,142.1639,142.2708,4403.0
2018-08-01 13:25:00,146.36,146.4,146.03,146.03,2803.0,142.3,142.3389,141.9791,141.9791,2803.0
2018-08-01 13:30:00,146.08,146.12,145.93,146.0,5150.0,142.0278,142.0666,141.8819,141.95,5150.0
2018-08-01 13:35:00,146.04,146.28,146.02,146.21,2574.0,141.9889,142.2222,141.9694,142.1541,2574.0
2018-08-01 13:40:00,146.28,146.29,146.13,146.23,2360.0,142.2222,142.2319,142.0764,142.1736,2360.0
2018-08-01 13:45:00,146.26,146.29,146.07,146.07,4071.0,142.2028,142.2319,142.018,142.018,4071.0
2018-08-01 13:50:00,146.11,146.12,145.96,145.96,6320.0,142.0569,142.0666,141.9111,141.9111,6320.0
2018-08-01 13:55:00,145.93,145.97,145.58,145.77,11293.0,141.8819,141.9208,141.5416,141.7264,11293.0
2018-08-01 14:00:00,145.85,146.01,145.67,145.72,9794.0,141.8041,141.9597,141.6291,141.6777,9794.0
2018-08-01 14:05:00,145.86,145.87,145.61,145.87,7417.0,141.8139,141.8236,141.5708,141.8236,7417.0
2018-08-01 14:10:00,145.84,146.14,145.66,146.1,13125.0,141.7944,142.0861,141.6194,142.0472,13125.0
2018-08-01 14:15:00,146.18,146.5,146.16,146.25,10773.0,142.125,142.4361,142.1055,142.193,10773.0
2018-08-01 14:20:00,146.26,146.45,146.22,146.45,5549.0,142.2028,142.3875,142.1639,142.3875,5549.0
2018-08-01 14:25:00,146.42,146.56,146.41,146.53,13798.0,142.3583,142.4944,142.3486,142.4653,13798.0
2018-08-01 14:30:00,146.61,146.66,146.58,146.63,6654.0,142.543,142.5917,142.5139,142.5625,6654.0
2018-08-01 14:35:00,146.63,146.63,146.43,146.57,6552.0,142.5625,142.5625,142.368,142.5042,6552.0
2018-08-01 14:40:00,146.54,146.58,146.42,146.48,11776.0,142.475,142.5139,142.3583,142.4167,11776.0
2018-08-01 14:45:00,146.44,146.64,146.43,146.64,5198.0,142.3778,142.5722,142.368,142.5722,5198.0
2018-08-01 14:50:00,146.63,146.83,146.56,146.81,9084.0,142.5625,142.7569,142.4944,142.7375,9084.0
2018-08-01 14:55:00,146.92,147.07,146.89,147.06,6434.0,142.8444,142.9903,142.8153,142.9806,6434.0
2018-08-01 15:00:00,147.09,147.14,146.87,146.87,8535.0,143.0097,143.0583,142.7958,142.7958,8535.0
2018-08-01 15:05:00,146.83,146.93,146.81,146.85,7882.0,142.7569,142.8542,142.7375,142.7764,7882.0
2018-08-01 15:10:00,146.88,146.92,146.72,146.82,7291.0,142.8056,142.8444,142.65,142.7472,7291.0
2018-08-01 15:15:00,146.84,146.87,146.52,146.65,5512.0,142.7667,142.7958,142.4555,142.5819,5512.0
2018-08-01 15:20:00,146.66,146.89,146.65,146.86,9900.0,142.5917,142.8153,142.5819,142.7861,9900.0
2018-08-01 15:25:00,146.88,147.16,146.87,147.12,27588.0,142.8056,143.0778,142.7958,143.0389,27588.0
2018-08-01 15:30:00,147.12,147.27,147.01,147.19,18813.0,143.0389,143.1847,142.932,143.107,18813.0
2018-08-01 15:35:00,147.2,147.22,147.06,147.09,16289.0,143.1167,143.1361,142.9806,143.0097,16289.0
2018-08-01 15:40:00,147.06,147.25,147.03,147.24,23641.0,142.9806,143.1653,142.9514,143.1556,23641.0
2018-08-01 15:45:00,147.28,147.44,147.2,147.23,40392.0,143.1945,143.35,143.1167,143.1458,40392.0
2018-08-01 15:50:00,147.23,147.27,147.12,147.15,31744.0,143.1458,143.1847,143.0389,143.0681,31744.0
2018-08-01 15:55:00,147.16,147.16,146.79,146.89,80058.0,143.0778,143.0778,142.7181,142.8153,80058.0
2018-08-02 09:30:00,145.47,145.75,145.1,145.37,16594.0,141.4347,141.7069,141.0749,141.3374,16594.0
2018-08-02 09:35:00,145.39,145.49,144.09,144.64,29870.0,141.3569,141.4541,140.093,140.6277,29870.0
2018-08-02 09:40:00,144.99,145.54,144.99,145.1,5428.0,140.968,141.5027,140.968,141.0749,5428.0
2018-08-02 09:45:00,145.16,145.9,145.16,145.9,2681.0,141.1333,141.8527,141.1333,141.8527,2681.0
2018-08-02 09:50:00,145.98,146.36,145.98,146.31,7268.0,141.9305,142.3,141.9305,142.2514,7268.0
2018-08-02 09:55:00,146.31,146.56,146.09,146.34,10659.0,142.2514,142.4944,142.0375,142.2805,10659.0
2018-08-02 10:00:00,146.41,146.64,146.22,146.52,8945.0,142.3486,142.5722,142.1639,142.4555,8945.0
2018-08-02 10:05:00,146.56,146.83,146.56,146.73,5344.0,142.4944,142.7569,142.4944,142.6597,5344.0
2018-08-02 10:10:00,146.86,146.93,146.67,146.67,7800.0,142.7861,142.8542,142.6014,142.6014,7800.0
2018-08-02 10:15:00,146.68,147.32,146.68,147.32,6129.0,142.6111,143.2334,142.6111,143.2334,6129.0
2018-08-02 10:20:00,147.38,147.67,147.38,147.62,7469.0,143.2917,143.5736,143.2917,143.525,7469.0
2018-08-02 10:25:00,147.77,148.03,147.71,147.82,6747.0,143.6709,143.9237,143.6125,143.7195,6747.0
2018-08-02 10:30:00,147.74,147.84,147.52,147.67,5950.0,143.6417,143.7389,143.4278,143.5736,5950.0
2018-08-02 10:35:00,147.76,147.87,147.51,147.83,5014.0,143.6611,143.7681,143.4181,143.7292,5014.0
2018-08-02 10:40:00,147.9,147.98,147.6,147.63,15041.0,143.7973,143.875,143.5056,143.5348,15041.0
2018-08-02 10:45:00,147.72,147.73,146.99,147.18,5999.0,143.6223,143.632,142.9125,143.0972,5999.0
2018-08-02 10:50:00,147.23,147.5,147.08,147.08,3100.0,143.1458,143.4084,143.0,143.0,3100.0
2018-08-02 10:55:00,147.12,147.13,146.92,147.1,6715.0,143.0389,143.0486,142.8444,143.0195,6715.0
2018-08-02 11:00:00,147.12,147.62,147.12,147.47,3225.0,143.0389,143.525,143.0389,143.3792,3225.0
2018-08-02 11:05:00,147.49,147.6,147.17,147.59,4989.0,143.3986,143.5056,143.0875,143.4959,4989.0
2018-08-02 11:10:00,147.63,147.65,146.94,147.54,6876.0,143.5348,143.5542,142.8639,143.4473,6876.0
2018-08-02 11:15:00,147.55,147.58,147.3,147.36,2525.0,143.457,143.4861,143.2139,143.2722,2525.0
2018-08-02 11:20:00,147.35,147.76,147.35,147.46,4100.0,143.2625,143.6611,143.2625,143.3695,4100.0
2018-08-02 11:25:00,147.49,147.49,146.82,146.97,3600.0,143.3986,143.3986,142.7472,142.8931,3600.0
2018-08-02 11:30:00,147.22,147.26,146.94,147.07,5671.0,143.1361,143.175,142.8639,142.9903,5671.0
2018-08-02 11:35:00,147.09,147.39,147.09,147.2,6051.0,143.0097,143.3014,143.0097,143.1167,6051.0
2018-08-02 11:40:00,147.14,147.15,146.69,146.7,8746.0,143.0583,143.0681,142.6208,142.6306,8746.0
2018-08-02 11:45:00,146.75,147.03,146.67,146.81,8500.0,142.6792,142.9514,142.6014,142.7375,8500.0
2018-08-02 11:50:00,146.78,146.89,146.65,146.73,9461.0,142.7083,142.8153,142.5819,142.6597,9461.0
2018-08-02 11:55:00,146.7,146.83,146.54,146.74,4983.0,142.6306,142.7569,142.475,142.6694,4983.0
2018-08-02 12:00:00,146.65,146.77,146.44,146.76,1800.0,142.5819,142.6986,142.3778,142.6889,1800.0
2018-08-02 12:05:00,146.78,147.07,146.78,146.9,8224.0,142.7083,142.9903,142.7083,142.825,8224.0
2018-08-02 12:10:00,146.95,147.13,146.84,147.13,3403.0,142.8736,143.0486,142.7667,143.0486,3403.0
2018-08-02 12:15:00,147.09,147.14,146.84,147.07,5921.0,143.0097,143.0583,142.7667,142.9903,5921.0
2018-08-02 12:20:00,147.12,147.53,147.11,147.51,4541.0,143.0389,143.4375,143.0292,143.4181,4541.0
2018-08-02 12:25:00,147.49,147.53,147.2,147.4,3410.0,143.3986,143.4375,143.1167,143.3111,3410.0
2018-08-02 12:30:00,147.43,147.43,146.96,147.08,7300.0,143.3403,143.3403,142.8833,143.0,7300.0
2018-08-02 12:35:00,147.19,147.24,146.84,146.84,7584.0,143.107,143.1556,142.7667,142.7667,7584.0
2018-08-02 12:40:00,146.91,147.06,146.89,147.06,3154.0,142.8347,142.9806,142.8153,142.9806,3154.0
2018-08-02 12:45:00,147.01,147.11,146.94,146.96,3600.0,142.932,143.0292,142.8639,142.8833,3600.0
2018-08-02 12:50:00,146.96,146.97,146.79,146.82,3233.0,142.8833,142.8931,142.7181,142.7472,3233.0
2018-08-02 12:55:00,146.78,146.8,146.53,146.66,5443.0,142.7083,142.7278,142.4653,142.5917,5443.0
2018-08-02 13:00:00,146.71,146.85,146.69,146.77,4674.0,142.6403,142.7764,142.6208,142.6986,4674.0
2018-08-02 13:05:00,146.76,146.91,146.7,146.8,6745.0,142.6889,142.8347,142.6306,142.7278,6745.0
2018-08-02 13:10:00,146.75,146.79,146.65,146.67,3243.0,142.6792,142.7181,142.5819,142.6014,3243.0
2018-08-02 13:15:00,146.59,146.88,146.59,146.88,3071.0,142.5236,142.8056,142.5236,142.8056,3071.0
2018-08-02 13:20:00,146.95,147.11,146.83,146.83,3849.0,142.8736,143.0292,142.7569,142.7569,3849.0
2018-08-02 13:25:00,146.89,147.05,146.81,146.97,6118.0,142.8153,142.9708,142.7375,142.8931,6118.0
2018-08-02 13:30:00,147.05,147.25,147.02,147.25,2604.0,142.9708,143.1653,142.9417,143.1653,2604.0
2018-08-02 13:35:00,147.36,147.44,147.22,147.27,3500.0,143.2722,143.35,143.1361,143.1847,3500.0
2018-08-02 13:40:00,147.29,147.45,147.24,147.34,3187.0,143.2042,143.3597,143.1556,143.2528,3187.0
2018-08-02 13:45:00,147.31,147.37,147.17,147.28,4900.0,143.2236,143.282,143.0875,143.1945,4900.0
2018-08-02 13:50:00,147.28,147.42,147.28,147.4,5747.0,143.1945,143.3306,143.1945,143.3111,5747.0
2018-08-02 13:55:00,147.38,147.46,147.3,147.3,3600.0,143.2917,143.3695,143.2139,143.2139,3600.0
2018-08-02 14:00:00,147.33,147.4,147.13,147.35,4150.0,143.2431,143.3111,143.0486,143.2625,4150.0
2018-08-02 14:05:00,147.34,147.38,147.21,147.21,6625.0,143.2528,143.2917,143.1264,143.1264,6625.0
2018-08-02 14:10:00,147.24,147.25,146.95,146.95,6195.0,143.1556,143.1653,142.8736,142.8736,6195.0
2018-08-02 14:15:00,146.97,147.09,146.63,146.68,8928.0,142.8931,143.0097,142.5625,142.6111,8928.0
2018-08-02 14:20:00,146.7,146.7,146.54,146.64,2784.0,142.6306,142.6306,142.475,142.5722,2784.0
2018-08-02 14:25:00,146.6,146.69,146.59,146.69,2845.0,142.5333,142.6208,142.5236,142.6208,2845.0
2018-08-02 14:30:00,146.79,146.99,146.79,146.94,3406.0,142.7181,142.9125,142.7181,142.8639,3406.0
2018-08-02 14:35:00,147.03,147.14,146.93,146.93,4483.0,142.9514,143.0583,142.8542,142.8542,4483.0
2018-08-02 14:40:00,146.93,147.13,146.91,146.92,4015.0,142.8542,143.0486,142.8347,142.8444,4015.0
2018-08-02 14:45:00,146.95,146.97,146.88,146.88,1942.0,142.8736,142.8931,142.8056,142.8056,1942.0
2018-08-02 14:50:00,146.97,147.16,146.92,147.16,2065.0,142.8931,143.0778,142.8444,143.0778,2065.0
2018-08-02 14:55:00,147.14,147.29,147.11,147.29,4920.0,143.0583,143.2042,143.0292,143.2042,4920.0
2018-08-02 15:00:00,147.3,147.3,147.18,147.26,4225.0,143.2139,143.2139,143.0972,143.175,4225.0
2018-08-02 15:05:00,147.29,147.35,147.08,147.17,7090.0,143.2042,143.2625,143.0,143.0875,7090.0
2018-08-02 15:10:00,147.11,147.2,146.94,147.17,7478.0,143.0292,143.1167,142.8639,143.0875,7478.0
2018-08-02 15:15:00,147.06,147.27,147.06,147.2,6656.0,142.9806,143.1847,142.9806,143.1167,6656.0
2018-08-02 15:20:00,147.22,147.25,147.11,147.19,4207.0,143.1361,143.1653,143.0292,143.107,4207.0
2018-08-02 15:25:00,147.19,147.25,147.14,147.24,11725.0,143.107,143.1653,143.0583,143.1556,11725.0
2018-08-02 15:30:00,147.27,147.29,146.77,147.05,15177.0,143.1847,143.2042,142.6986,142.9708,15177.0
2018-08-02 15:35:00,147.05,147.08,146.88,146.88,10092.0,142.9708,143.0,142.8056,142.8056,10092.0
2018-08-02 15:40:00,146.92,146.98,146.88,146.91,15037.0,142.8444,142.9028,142.8056,142.8347,15037.0
2018-08-02 15:45:00,146.92,147.57,146.89,147.42,29073.0,142.8444,143.4764,142.8153,143.3306,29073.0
2018-08-02 15:50:00,147.38,147.42,147.02,147.13,22442.0,143.2917,143.3306,142.9417,143.0486,22442.0
2018-08-02 15:55:00,147.12,147.19,147.0,147.16,55123.0,143.0389,143.107,142.9222,143.0778,55123.0
2018-08-03 09:30:00,147.9,148.45,147.56,147.56,19606.0,143.7973,144.332,143.4667,143.4667,19606.0
2018-08-03 09:35:00,147.79,148.38,147.65,148.38,16804.0,143.6903,144.2639,143.5542,144.2639,16804.0
2018-08-03 09:40:00,148.25,148.35,147.3,147.63,29749.0,144.1376,144.2348,143.2139,143.5348,29749.0
2018-08-03 09:45:00,147.63,148.04,147.28,148.04,12342.0,143.5348,143.9334,143.1945,143.9334,12342.0
2018-08-03 09:50:00,147.83,147.95,147.5,147.5,7083.0,143.7292,143.8459,143.4084,143.4084,7083.0
2018-08-03 09:55:00,147.5,147.61,146.83,147.61,4677.0,143.4084,143.5153,142.7569,143.5153,4677.0
2018-08-03 10:00:00,147.77,148.27,147.55,148.27,5703.0,143.6709,144.157,143.457,144.157,5703.0
2018-08-03 10:05:00,148.17,148.25,147.41,147.48,12830.0,144.0598,144.1376,143.3209,143.3889,12830.0
2018-08-03 10:10:00,147.61,147.9,147.6,147.8,6803.0,143.5153,143.7973,143.5056,143.7,6803.0
2018-08-03 10:15:00,147.67,147.88,147.51,147.74,4537.0,143.5736,143.7778,143.4181,143.6417,4537.0
2018-08-03 10:20:00,147.88,147.88,147.63,147.63,5477.0,143.7778,143.7778,143.5348,143.5348,5477.0
2018-08-03 10:25:00,147.56,148.25,147.51,148.07,12418.0,143.4667,144.1376,143.4181,143.9625,12418.0
2018-08-03 10:30:00,147.99,148.0,147.62,147.74,14821.0,143.8848,143.8945,143.525,143.6417,14821.0
2018-08-03 10:35:00,147.66,147.66,147.45,147.64,1600.0,143.5639,143.5639,143.3597,143.5445,1600.0
2018-08-03 10:40:00,147.51,147.76,147.51,147.53,3950.0,143.4181,143.6611,143.4181,143.4375,3950.0
2018-08-03 10:45:00,147.48,147.6,147.25,147.47,2038.0,143.3889,143.5056,143.1653,143.3792,2038.0
2018-08-03 10:50:00,147.52,147.53,147.21,147.24,4604.0,143.4278,143.4375,143.1264,143.1556,4604.0
2018-08-03 10:55:00,147.23,147.42,146.92,147.06,6933.0,143.1458,143.3306,142.8444,142.9806,6933.0
2018-08-03 11:00:00,147.08,147.31,146.9,146.91,6331.0,143.0,143.2236,142.825,142.8347,6331.0
2018-08-03 11:05:00,146.85,147.13,146.85,147.01,6861.0,142.7764,143.0486,142.7764,142.932,6861.0
2018-08-03 11:10:00,147.05,147.15,146.87,147.15,11832.0,142.9708,143.0681,142.7958,143.0681,11832.0
2018-08-03 11:15:00,147.14,147.14,146.62,146.68,5801.0,143.0583,143.0583,142.5528,142.6111,5801.0
2018-08-03 11:20:00,146.84,147.06,146.75,146.75,6042.0,142.7667,142.9806,142.6792,142.6792,6042.0
2018-08-03 11:25:00,146.64,146.76,146.63,146.64,5367.0,142.5722,142.6889,142.5625,142.5722,5367.0
2018-08-03 11:30:00,146.62,147.06,146.36,147.03,7171.0,142.5528,142.9806,142.3,142.9514,7171.0
2018-08-03 11:35:00,147.03,147.16,146.95,147.04,7596.0,142.9514,143.0778,142.8736,142.9611,7596.0
2018-08-03 11:40:00,147.1,147.21,146.94,147.09,7743.0,143.0195,143.1264,142.8639,143.0097,7743.0
2018-08-03 11:45:00,147.16,147.17,146.86,146.92,7880.0,143.0778,143.0875,142.7861,142.8444,7880.0
2018-08-03 11:50:00,146.9,147.19,146.9,147.05,8900.0,142.825,143.107,142.825,142.9708,8900.0
2018-08-03 11:55:00,146.88,146.95,146.68,146.92,4664.0,142.8056,142.8736,142.6111,142.8444,4664.0
2018-08-03 12:00:00,146.98,147.18,146.98,147.1,6889.0,142.9028,143.0972,142.9028,143.0195,6889.0
2018-08-03 12:05:00,147.17,147.31,147.17,147.27,2310.0,143.0875,143.2236,143.0875,143.1847,2310.0
2018-08-03 12:10:00,147.28,147.34,147.22,147.31,4010.0,143.1945,143.2528,143.1361,143.2236,4010.0
2018-08-03 12:15:00,147.3,147.49,147.26,147.3,6470.0,143.2139,143.3986,143.175,143.2139,6470.0
2018-08-03 12:20:00,147.26,147.31,147.23,147.29,2500.0,143.175,143.2236,143.1458,143.2042,2500.0
2018-08-03 12:25:00,147.33,147.38,147.22,147.33,2000.0,143.2431,143.2917,143.1361,143.2431,2000.0
2018-08-03 12:30:00,147.34,147.37,147.17,147.29,4679.0,143.2528,143.282,143.0875,143.2042,4679.0
2018-08-03 12:35:00,147.33,147.39,147.3,147.37,4321.0,143.2431,143.3014,143.2139,143.282,4321.0
2018-08-03 12:40:00,147.38,147.45,147.34,147.38,4770.0,143.2917,143.3597,143.2528,143.2917,4770.0
2018-08-03 12:45:00,147.31,147.31,147.1,147.29,3393.0,143.2236,143.2236,143.0195,143.2042,3393.0
2018-08-03 12:50:00,147.3,147.35,147.24,147.24,4678.0,143.2139,143.2625,143.1556,143.1556,4678.0
2018-08-03 12:55:00,147.3,147.47,147.3,147.45,3631.0,143.2139,143.3792,143.2139,143.3597,3631.0
2018-08-03 13:00:00,147.44,147.63,147.36,147.61,6297.0,143.35,143.5348,143.2722,143.5153,6297.0
2018-08-03 13:05:00,147.57,147.76,147.57,147.61,3855.0,143.4764,143.6611,143.4764,143.5153,3855.0
2018-08-03 13:10:00,147.55,147.55,147.37,147.49,2800.0,143.457,143.457,143.282,143.3986,2800.0
2018-08-03 13:15:00,147.54,147.59,147.5,147.54,2000.0,143.4473,143.4959,143.4084,143.4473,2000.0
2018-08-03 13:20:00,147.51,147.77,147.5,147.75,4381.0,143.4181,143.6709,143.4084,143.6514,4381.0
2018-08-03 13:25:00,147.81,147.81,147.68,147.73,4810.0,143.7098,143.7098,143.5834,143.632,4810.0
2018-08-03 13:30:00,147.71,147.71,147.6,147.6,1300.0,143.6125,143.6125,143.5056,143.5056,1300.0
2018-08-03 13:35:00,147.6,147.86,147.56,147.83,5902.0,143.5056,143.7584,143.4667,143.7292,5902.0
2018-08-03 13:40:00,147.87,148.0,147.82,147.95,7667.0,143.7681,143.8945,143.7195,143.8459,7667.0
2018-08-03 13:45:00,147.95,147.98,147.77,147.82,7464.0,143.8459,143.875,143.6709,143.7195,7464.0
2018-08-03 13:50:00,147.83,147.9,147.7,147.75,7623.0,143.7292,143.7973,143.6028,143.6514,7623.0
2018-08-03 13:55:00,147.83,147.85,147.68,147.7,4470.0,143.7292,143.7487,143.5834,143.6028,4470.0
2018-08-03 14:00:00,147.72,147.72,147.6,147.71,3722.0,143.6223,143.6223,143.5056,143.6125,3722.0
2018-08-03 14:05:00,147.67,147.76,147.61,147.76,1600.0,143.5736,143.6611,143.5153,143.6611,1600.0
2018-08-03 14:10:00,147.79,147.84,147.56,147.63,7849.0,143.6903,143.7389,143.4667,143.5348,7849.0
2018-08-03 14:15:00,147.63,147.7,147.55,147.61,6324.0,143.5348,143.6028,143.457,143.5153,6324.0
2018-08-03 14:20:00,147.62,147.76,147.56,147.64,10827.0,143.525,143.6611,143.4667,143.5445,10827.0
2018-08-03 14:25:00,147.62,147.66,147.59,147.66,1200.0,143.525,143.5639,143.4959,143.5639,1200.0
2018-08-03 14:30:00,147.66,147.81,147.66,147.8,1900.0,143.5639,143.7098,143.5639,143.7,1900.0
2018-08-03 14:35:00,147.79,147.79,147.65,147.65,1400.0,143.6903,143.6903,143.5542,143.5542,1400.0
2018-08-03 14:40:00,147.63,147.7,147.59,147.68,5050.0,143.5348,143.6028,143.4959,143.5834,5050.0
2018-08-03 14:45:00,147.7,147.8,147.66,147.74,4814.0,143.6028,143.7,143.5639,143.6417,4814.0
2018-08-03 14:50:00,147.72,147.83,147.69,147.79,3031.0,143.6223,143.7292,143.5931,143.6903,3031.0
2018-08-03 14:55:00,147.87,147.97,147.83,147.91,7199.0,143.7681,143.8653,143.7292,143.807,7199.0
2018-08-03 15:00:00,147.9,147.91,147.66,147.66,4742.0,143.7973,143.807,143.5639,143.5639,4742.0
2018-08-03 15:05:00,147.69,147.73,147.51,147.53,3759.0,143.5931,143.632,143.4181,143.4375,3759.0
2018-08-03 15:10:00,147.59,147.81,147.58,147.77,4300.0,143.4959,143.7098,143.4861,143.6709,4300.0
2018-08-03 15:15:00,147.81,147.93,147.81,147.93,7797.0,143.7098,143.8264,143.7098,143.8264,7797.0
2018-08-03 15:20:00,148.01,148.08,147.96,148.07,5589.0,143.9042,143.9723,143.8556,143.9625,5589.0
2018-08-03 15:25:00,148.08,148.12,147.97,147.97,3144.0,143.9723,144.0112,143.8653,143.8653,3144.0
2018-08-03 15:30:00,147.95,147.99,147.86,147.97,6012.0,143.8459,143.8848,143.7584,143.8653,6012.0
2018-08-03 15:35:00,147.94,148.1,147.94,148.06,7641.0,143.8362,143.9917,143.8362,143.9528,7641.0
2018-08-03 15:40:00,148.06,148.1,147.96,148.04,14026.0,143.9528,143.9917,143.8556,143.9334,14026.0
2018-08-03 15:45:00,148.1,148.11,148.0,148.08,20612.0,143.9917,144.0014,143.8945,143.9723,20612.0
2018-08-03 15:50:00,148.11,148.3,148.1,148.28,35585.0,144.0014,144.1862,143.9917,144.1667,35585.0
2018-08-03 15:55:00,148.27,148.5,148.25,148.41,61517.0,144.157,144.3806,144.1376,144.2931,61517.0
2018-08-06 09:30:00,148.2,148.83,148.06,148.83,12838.0,144.0889,144.7015,143.9528,144.7015,12838.0
2018-08-06 09:35:00,148.9,148.91,148.28,148.57,12707.0,144.7695,144.7792,144.1667,144.4487,12707.0
2018-08-06 09:40:00,148.56,148.56,148.28,148.4,3950.0,144.439,144.439,144.1667,144.2834,3950.0
2018-08-06 09:45:00,148.48,149.79,148.48,149.79,18992.0,144.3612,145.6348,144.3612,145.6348,18992.0
2018-08-06 09:50:00,149.79,149.8,149.3,149.39,11670.0,145.6348,145.6446,145.1584,145.2459,11670.0
2018-08-06 09:55:00,149.48,149.57,149.04,149.05,5270.0,145.3334,145.4209,144.9056,144.9154,5270.0
2018-08-06 10:00:00,149.16,149.29,148.98,149.22,6359.0,145.0223,145.1487,144.8473,145.0806,6359.0
2018-08-06 10:05:00,149.05,149.56,149.05,149.56,13063.0,144.9154,145.4112,144.9154,145.4112,13063.0
2018-08-06 10:10:00,149.51,150.35,149.51,150.31,14213.0,145.3626,146.1793,145.3626,146.1404,14213.0
2018-08-06 10:15:00,150.35,150.5,149.94,150.21,13378.0,146.1793,146.3251,145.7807,146.0432,13378.0
2018-08-06 10:20:00,150.12,150.29,149.9,150.06,4639.0,145.9557,146.121,145.7418,145.8973,4639.0
2018-08-06 10:25:00,150.13,150.22,149.81,149.81,7926.0,145.9654,146.0529,145.6543,145.6543,7926.0
2018-08-06 10:30:00,149.74,150.13,149.72,149.97,8260.0,145.5862,145.9654,145.5668,145.8098,8260.0
2018-08-06 10:35:00,149.99,150.22,149.9,150.22,8519.0,145.8293,146.0529,145.7418,146.0529,8519.0
2018-08-06 10:40:00,150.2,150.35,150.01,150.29,8605.0,146.0335,146.1793,145.8487,146.121,8605.0
2018-08-06 10:45:00,150.4,150.69,150.34,150.35,9200.0,146.2279,146.5099,146.1696,146.1793,9200.0
2018-08-06 10:50:00,150.33,150.33,150.01,150.15,4729.0,146.1599,146.1599,145.8487,145.9848,4729.0
2018-08-06 10:55:00,150.22,150.5,150.22,150.48,7591.0,146.0529,146.3251,146.0529,146.3057,7591.0
2018-08-06 11:00:00,150.54,150.65,150.35,150.63,16871.0,146.364,146.471,146.1793,146.4515,16871.0
2018-08-06 11:05:00,150.62,150.79,150.53,150.76,26607.0,146.4418,146.6071,146.3543,146.5779,26607.0
2018-08-06 11:10:00,150.8,151.22,150.77,151.03,29617.0,146.6168,147.0252,146.5877,146.8404,29617.0
2018-08-06 11:15:00,150.97,151.12,150.8,150.85,8692.0,146.7821,146.9279,146.6168,146.6654,8692.0
2018-08-06 11:20:00,150.89,151.38,150.86,151.38,10817.0,146.7043,147.1807,146.6752,147.1807,10817.0
2018-08-06 11:25:00,151.3,151.42,151.22,151.28,6881.0,147.1029,147.2196,147.0252,147.0835,6881.0
2018-08-06 11:30:00,151.32,151.47,151.25,151.32,22841.0,147.1224,147.2682,147.0543,147.1224,22841.0
2018-08-06 11:35:00,151.39,151.43,151.11,151.18,6173.0,147.1905,147.2293,146.9182,146.9863,6173.0
2018-08-06 11:40:00,151.11,151.42,151.11,151.3,9026.0,146.9182,147.2196,146.9182,147.1029,9026.0
2018-08-06 11:45:00,151.29,151.37,151.13,151.2,12653.0,147.0932,147.171,146.9377,147.0057,12653.0
2018-08-06 11:50:00,151.23,151.27,150.94,150.94,10640.0,147.0349,147.0738,146.7529,146.7529,10640.0
2018-08-06 11:55:00,150.93,151.33,150.86,151.29,14175.0,146.7432,147.1321,146.6752,147.0932,14175.0
2018-08-06 12:00:00,151.25,151.31,151.16,151.25,5058.0,147.0543,147.1127,146.9668,147.0543,5058.0
2018-08-06 12:05:00,151.2,151.2,151.01,151.06,8375.0,147.0057,147.0057,146.821,146.8696,8375.0
2018-08-06 12:10:00,151.14,151.34,150.99,151.24,3978.0,146.9474,147.1418,146.8015,147.0446,3978.0
2018-08-06 12:15:00,151.28,151.47,151.25,151.46,5334.0,147.0835,147.2682,147.0543,147.2585,5334.0
2018-08-06 12:20:00,151.47,151.5,151.33,151.44,9530.0,147.2682,147.2974,147.1321,147.2391,9530.0
2018-08-06 12:25:00,151.44,151.53,151.27,151.27,4869.0,147.2391,147.3266,147.0738,147.0738,4869.0
2018-08-06 12:30:00,151.31,151.37,151.29,151.37,4330.0,147.1127,147.171,147.0932,147.171,4330.0
2018-08-06 12:35:00,151.36,151.46,151.32,151.46,11170.0,147.1613,147.2585,147.1224,147.2585,11170.0
2018-08-06 12:40:00,151.42,151.55,151.41,151.53,15220.0,147.2196,147.346,147.2099,147.3266,15220.0
2018-08-06 12:45:00,151.54,151.6,151.37,151.37,5913.0,147.3363,147.3946,147.171,147.171,5913.0
2018-08-06 12:50:00,151.34,151.36,151.25,151.36,3143.0,147.1418,147.1613,147.0543,147.1613,3143.0
2018-08-06 12:55:00,151.34,151.47,151.34,151.45,3819.0,147.1418,147.2682,147.1418,147.2488,3819.0
2018-08-06 13:00:00,151.5,151.6,151.43,151.43,10419.0,147.2974,147.3946,147.2293,147.2293,10419.0
2018-08-06 13:05:00,151.45,151.55,151.41,151.51,7044.0,147.2488,147.346,147.2099,147.3071,7044.0
2018-08-06 13:10:00,151.51,151.55,151.44,151.44,3512.0,147.3071,147.346,147.2391,147.2391,3512.0
2018-08-06 13:15:00,151.39,151.42,151.24,151.25,4960.0,147.1905,147.2196,147.0446,147.0543,4960.0
2018-08-06 13:20:00,151.22,151.23,151.13,151.18,2715.0,147.0252,147.0349,146.9377,146.9863,2715.0
2018-08-06 13:25:00,151.16,151.16,150.97,151.01,3424.0,146.9668,146.9668,146.7821,146.821,3424.0
2018-08-06 13:30:00,150.97,150.98,150.84,150.94,2318.0,146.7821,146.7918,146.6557,146.7529,2318.0
2018-08-06 13:35:00,150.95,150.97,150.88,150.97,2007.0,146.7627,146.7821,146.6946,146.7821,2007.0
2018-08-06 13:40:00,150.92,150.97,150.82,150.96,3997.0,146.7335,146.7821,146.6363,146.7724,3997.0
2018-08-06 13:45:00,150.98,150.98,150.92,150.97,2305.0,146.7918,146.7918,146.7335,146.7821,2305.0
2018-08-06 13:50:00,150.91,150.94,150.83,150.93,5971.0,146.7238,146.7529,146.646,146.7432,5971.0
2018-08-06 13:55:00,150.87,150.93,150.79,150.84,2515.0,146.6849,146.7432,146.6071,146.6557,2515.0
2018-08-06 14:00:00,150.93,151.05,150.92,151.0,4468.0,146.7432,146.8599,146.7335,146.8113,4468.0
2018-08-06 14:05:00,151.06,151.33,151.06,151.27,5480.0,146.8696,147.1321,146.8696,147.0738,5480.0
2018-08-06 14:10:00,151.22,151.28,151.16,151.16,3934.0,147.0252,147.0835,146.9668,146.9668,3934.0
2018-08-06 14:15:00,151.15,151.35,151.03,151.34,3328.0,146.9571,147.1516,146.8404,147.1418,3328.0
2018-08-06 14:20:00,151.33,151.5,151.3,151.37,7038.0,147.1321,147.2974,147.1029,147.171,7038.0
2018-08-06 14:25:00,151.42,151.45,151.37,151.45,9291.0,147.2196,147.2488,147.171,147.2488,9291.0
2018-08-06 14:30:00,151.48,151.6,151.47,151.59,5410.0,147.278,147.3946,147.2682,147.3849,5410.0
2018-08-06 14:35:00,151.56,151.59,151.39,151.48,5962.0,147.3557,147.3849,147.1905,147.278,5962.0
2018-08-06 14:40:00,151.49,151.68,151.42,151.68,5117.0,147.2877,147.4724,147.2196,147.4724,5117.0
2018-08-06 14:45:00,151.64,151.71,151.6,151.68,6582.0,147.4335,147.5016,147.3946,147.4724,6582.0
2018-08-06 14:50:00,151.69,151.73,151.56,151.56,7276.0,147.4821,147.521,147.3557,147.3557,7276.0
2018-08-06 14:55:00,151.57,151.66,151.55,151.64,3472.0,147.3655,147.453,147.346,147.4335,3472.0
2018-08-06 15:00:00,151.65,151.7,151.44,151.45,5702.0,147.4432,147.4919,147.2391,147.2488,5702.0
2018-08-06 15:05:00,151.47,151.53,151.36,151.36,4245.0,147.2682,147.3266,147.1613,147.1613,4245.0
2018-08-06 15:10:00,151.33,151.44,151.3,151.41,6292.0,147.1321,147.2391,147.1029,147.2099,6292.0
2018-08-06 15:15:00,151.42,151.44,151.28,151.44,4623.0,147.2196,147.2391,147.0835,147.2391,4623.0
2018-08-06 15:20:00,151.48,151.52,151.41,151.47,6600.0,147.278,147.3168,147.2099,147.2682,6600.0
2018-08-06 15:25:00,151.5,151.59,151.5,151.52,6463.0,147.2974,147.3849,147.2974,147.3168,6463.0
2018-08-06 15:30:00,151.51,151.54,151.35,151.45,17556.0,147.3071,147.3363,147.1516,147.2488,17556.0
2018-08-06 15:35:00,151.5,151.5,151.4,151.43,4305.0,147.2974,147.2974,147.2002,147.2293,4305.0
2018-08-06 15:40:00,151.42,151.46,151.36,151.39,13690.0,147.2196,147.2585,147.1613,147.1905,13690.0
2018-08-06 15:45:00,151.39,151.44,151.22,151.26,24315.0,147.1905,147.2391,147.0252,147.0641,24315.0
2018-08-06 15:50:00,151.28,151.41,151.28,151.3,19408.0,147.0835,147.2099,147.0835,147.1029,19408.0
2018-08-06 15:55:00,151.3,151.38,151.26,151.33,46277.0,147.1029,147.1807,147.0641,147.1321,46277.0
2018-08-07 09:30:00,152.07,153.06,151.88,153.06,23522.0,147.8516,148.8141,147.6669,148.8141,23522.0
2018-08-07 09:35:00,153.04,153.73,153.0,153.53,28864.0,148.7947,149.4655,148.7558,149.2711,28864.0
2018-08-07 09:40:00,153.58,153.69,153.12,153.23,14804.0,149.3197,149.4266,148.8725,148.9794,14804.0
2018-08-07 09:45:00,153.2,153.51,153.04,153.12,13147.0,148.9502,149.2516,148.7947,148.8725,13147.0
2018-08-07 09:50:00,153.01,153.18,152.73,152.81,8500.0,148.7655,148.9308,148.4933,148.5711,8500.0
2018-08-07 09:55:00,152.94,153.34,152.91,152.91,6700.0,148.6975,149.0864,148.6683,148.6683,6700.0
2018-08-07 10:00:00,153.0,153.13,152.63,152.97,9824.0,148.7558,148.8822,148.3961,148.7266,9824.0
2018-08-07 10:05:00,153.0,153.06,152.78,152.79,11728.0,148.7558,148.8141,148.5419,148.5516,11728.0
2018-08-07 10:10:00,152.78,152.87,152.6,152.74,6215.0,148.5419,148.6294,148.3669,148.503,6215.0
2018-08-07 10:15:00,152.77,152.86,152.75,152.81,11767.0,148.5322,148.6197,148.5127,148.5711,11767.0
2018-08-07 10:20:00,152.81,153.14,152.72,153.12,10980.0,148.5711,148.8919,148.4836,148.8725,10980.0
2018-08-07 10:25:00,153.13,153.18,152.88,152.95,7036.0,148.8822,148.9308,148.6391,148.7072,7036.0
2018-08-07 10:30:00,152.97,153.0,152.68,152.69,2951.0,148.7266,148.7558,148.4447,148.4544,2951.0
2018-08-07 10:35:00,152.66,153.64,152.66,153.64,13528.0,148.4252,149.378,148.4252,149.378,13528.0
2018-08-07 10:40:00,153.64,153.91,153.58,153.91,28463.0,149.378,149.6405,149.3197,149.6405,28463.0
2018-08-07 10:45:00,153.81,153.86,153.47,153.52,9400.0,149.5433,149.5919,149.2128,149.2614,9400.0
2018-08-07 10:50:00,153.51,153.6,153.0,153.31,11647.0,149.2516,149.3391,148.7558,149.0572,11647.0
2018-08-07 10:55:00,153.28,153.36,153.03,153.25,8881.0,149.028,149.1058,148.785,148.9989,8881.0
2018-08-07 11:00:00,153.22,153.52,153.19,153.24,9936.0,148.9697,149.2614,148.9405,148.9891,9936.0
2018-08-07 11:05:00,153.19,153.76,153.16,153.68,9555.0,148.9405,149.4947,148.9114,149.4169,9555.0
2018-08-07 11:10:00,153.68,153.88,153.64,153.88,5400.0,149.4169,149.6114,149.378,149.6114,5400.0
2018-08-07 11:15:00,153.78,153.88,153.64,153.65,10793.0,149.5142,149.6114,149.378,149.3878,10793.0
2018-08-07 11:20:00,153.61,153.64,153.38,153.56,6863.0,149.3489,149.378,149.1252,149.3003,6863.0
2018-08-07 11:25:00,153.56,153.57,153.0,153.14,20158.0,149.3003,149.31,148.7558,148.8919,20158.0
2018-08-07 11:30:00,153.08,153.15,152.99,153.08,4310.0,148.8336,148.9016,148.7461,148.8336,4310.0
2018-08-07 11:35:00,153.18,153.55,153.18,153.33,3805.0,148.9308,149.2905,148.9308,149.0766,3805.0
2018-08-07 11:40:00,153.27,153.32,153.05,153.06,5000.0,149.0183,149.0669,148.8044,148.8141,5000.0
2018-08-07 11:45:00,153.09,153.16,152.93,153.16,5200.0,148.8433,148.9114,148.6877,148.9114,5200.0
2018-08-07 11:50:00,153.21,153.34,153.19,153.34,2757.0,148.96,149.0864,148.9405,149.0864,2757.0
2018-08-07 11:55:00,153.31,153.34,153.28,153.34,1900.0,149.0572,149.0864,149.028,149.0864,1900.0
2018-08-07 12:00:00,153.29,153.4,153.24,153.29,2500.0,149.0377,149.1447,148.9891,149.0377,2500.0
2018-08-07 12:05:00,153.24,153.34,153.2,153.34,3207.0,148.9891,149.0864,148.9502,149.0864,3207.0
2018-08-07 12:10:00,153.34,153.34,153.25,153.33,3300.0,149.0864,149.0864,148.9989,149.0766,3300.0
2018-08-07 12:15:00,153.29,153.33,153.0,153.2,8725.0,149.0377,149.0766,148.7558,148.9502,8725.0
2018-08-07 12:20:00,153.18,153.26,153.16,153.21,3921.0,148.9308,149.0086,148.9114,148.96,3921.0
2018-08-07 12:25:00,153.27,153.33,153.16,153.25,14388.0,149.0183,149.0766,148.9114,148.9989,14388.0
2018-08-07 12:30:00,153.24,153.29,153.15,153.2,8176.0,148.9891,149.0377,148.9016,148.9502,8176.0
2018-08-07 12:35:00,153.25,153.47,153.25,153.47,2205.0,148.9989,149.2128,148.9989,149.2128,2205.0
2018-08-07 12:40:00,153.47,153.51,153.29,153.44,4573.0,149.2128,149.2516,149.0377,149.1836,4573.0
2018-08-07 12:45:00,153.47,153.51,153.4,153.5,2984.0,149.2128,149.2516,149.1447,149.2419,2984.0
2018-08-07 12:50:00,153.5,153.5,153.29,153.31,3100.0,149.2419,149.2419,149.0377,149.0572,3100.0
2018-08-07 12:55:00,153.3,153.44,153.3,153.3,2550.0,149.0475,149.1836,149.0475,149.0475,2550.0
2018-08-07 13:00:00,153.29,153.42,153.23,153.39,11348.0,149.0377,149.1641,148.9794,149.135,11348.0
2018-08-07 13:05:00,153.35,153.35,153.2,153.26,2900.0,149.0961,149.0961,148.9502,149.0086,2900.0
2018-08-07 13:10:00,153.3,153.51,153.3,153.4,3825.0,149.0475,149.2516,149.0475,149.1447,3825.0
2018-08-07 13:15:00,153.36,153.38,152.95,153.01,60764.0,149.1058,149.1252,148.7072,148.7655,60764.0
2018-08-07 13:20:00,152.95,153.26,152.92,153.24,7378.0,148.7072,149.0086,148.678,148.9891,7378.0
2018-08-07 13:25:00,153.19,153.31,153.16,153.27,6348.0,148.9405,149.0572,148.9114,149.0183,6348.0
2018-08-07 13:30:00,153.28,153.36,153.22,153.31,2582.0,149.028,149.1058,148.9697,149.0572,2582.0
2018-08-07 13:35:00,153.27,153.28,153.1,153.1,2500.0,149.0183,149.028,148.853,148.853,2500.0
2018-08-07 13:40:00,153.12,153.2,153.09,153.14,3640.0,148.8725,148.9502,148.8433,148.8919,3640.0
2018-08-07 13:45:00,153.09,153.19,153.04,153.09,5918.0,148.8433,148.9405,148.7947,148.8433,5918.0
2018-08-07 13:50:00,153.06,153.28,153.03,153.28,4950.0,148.8141,149.028,148.785,149.028,4950.0
2018-08-07 13:55:00,153.25,153.47,153.25,153.37,8105.0,148.9989,149.2128,148.9989,149.1155,8105.0
2018-08-07 14:00:00,153.34,153.43,153.31,153.38,5241.0,149.0864,149.1739,149.0572,149.1252,5241.0
2018-08-07 14:05:00,153.41,153.41,153.29,153.33,8242.0,149.1544,149.1544,149.0377,149.0766,8242.0
2018-08-07 14:10:00,153.34,153.38,153.3,153.31,6147.0,149.0864,149.1252,149.0475,149.0572,6147.0
2018-08-07 14:15:00,153.3,153.3,152.95,153.13,18996.0,149.0475,149.0475,148.7072,148.8822,18996.0
2018-08-07 14:20:00,153.18,153.42,153.16,153.39,3605.0,148.9308,149.1641,148.9114,149.135,3605.0
2018-08-07 14:25:00,153.36,153.57,153.36,153.54,4320.0,149.1058,149.31,149.1058,149.2808,4320.0
2018-08-07 14:30:00,153.52,153.54,153.41,153.45,5043.0,149.2614,149.2808,149.1544,149.1933,5043.0
2018-08-07 14:35:00,153.49,153.65,153.48,153.65,2838.0,149.2322,149.3878,149.2225,149.3878,2838.0
2018-08-07 14:40:00,153.66,153.74,153.64,153.68,3760.0,149.3975,149.4753,149.378,149.4169,3760.0
2018-08-07 14:45:00,153.71,153.83,153.65,153.78,6026.0,149.4461,149.5628,149.3878,149.5142,6026.0
2018-08-07 14:50:00,153.81,153.87,153.69,153.73,6256.0,149.5433,149.6017,149.4266,149.4655,6256.0
2018-08-07 14:55:00,153.72,153.83,153.69,153.72,1766.0,149.4558,149.5628,149.4266,149.4558,1766.0
2018-08-07 15:00:00,153.72,153.72,153.47,153.51,6512.0,149.4558,149.4558,149.2128,149.2516,6512.0
2018-08-07 15:05:00,153.51,153.63,153.5,153.53,4300.0,149.2516,149.3683,149.2419,149.2711,4300.0
2018-08-07 15:10:00,153.5,153.51,153.42,153.47,5397.0,149.2419,149.2516,149.1641,149.2128,5397.0
2018-08-07 15:15:00,153.5,153.53,153.41,153.41,5580.0,149.2419,149.2711,149.1544,149.1544,5580.0
2018-08-07 15:20:00,153.39,153.8,153.39,153.66,29585.0,149.135,149.5336,149.135,149.3975,29585.0
2018-08-07 15:25:00,153.65,153.88,153.64,153.81,37309.0,149.3878,149.6114,149.378,149.5433,37309.0
2018-08-07 15:30:00,153.8,153.87,153.7,153.83,14995.0,149.5336,149.6017,149.4364,149.5628,14995.0
2018-08-07 15:35:00,153.84,153.91,153.7,153.77,18927.0,149.5725,149.6405,149.4364,149.5044,18927.0
2018-08-07 15:40:00,153.79,154.29,153.79,154.12,45868.0,149.5239,150.01,149.5239,149.8447,45868.0
2018-08-07 15:45:00,154.12,154.3,154.01,154.03,29144.0,149.8447,150.0197,149.7378,149.7572,29144.0
2018-08-07 15:50:00,154.05,154.07,153.71,153.75,30025.0,149.7767,149.7961,149.4461,149.485,30025.0
2018-08-07 15:55:00,153.76,154.21,153.75,154.06,145832.0,149.4947,149.9322,149.485,149.7864,145832.0
2018-08-08 09:30:00,153.44,153.63,152.59,153.23,11952.0,149.1836,149.3683,148.3572,148.9794,11952.0
2018-08-08 09:35:00,153.14,153.47,152.68,152.86,8436.0,148.8919,149.2128,148.4447,148.6197,8436.0
2018-08-08 09:40:00,152.89,152.91,152.33,152.33,8074.0,148.6488,148.6683,148.1044,148.1044,8074.0
2018-08-08 09:45:00,152.28,152.5,152.09,152.37,8193.0,148.0558,148.2697,147.871,148.1433,8193.0
2018-08-08 09:50:00,152.4,152.69,152.23,152.69,7487.0,148.1724,148.4544,148.0072,148.4544,7487.0
2018-08-08 09:55:00,152.79,153.01,152.7,152.88,7374.0,148.5516,148.7655,148.4641,148.6391,7374.0
2018-08-08 10:00:00,152.9,153.14,152.76,153.14,9621.0,148.6586,148.8919,148.5224,148.8919,9621.0
2018-08-08 10:05:00,153.0,153.61,153.0,153.43,7195.0,148.7558,149.3489,148.7558,149.1739,7195.0
2018-08-08 10:10:00,153.51,153.72,153.38,153.42,5267.0,149.2516,149.4558,149.1252,149.1641,5267.0
2018-08-08 10:15:00,153.26,153.26,152.8,152.8,1527.0,149.0086,149.0086,148.5613,148.5613,1527.0
2018-08-08 10:20:00,152.86,153.05,152.69,152.78,3200.0,148.6197,148.8044,148.4544,148.5419,3200.0
2018-08-08 10:25:00,152.71,153.17,152.48,153.0,7726.0,148.4738,148.9211,148.2502,148.7558,7726.0
2018-08-08 10:30:00,152.94,153.1,152.8,152.8,11900.0,148.6975,148.853,148.5613,148.5613,11900.0
2018-08-08 10:35:00,152.81,152.9,152.63,152.74,3301.0,148.5711,148.6586,148.3961,148.503,3301.0
2018-08-08 10:40:00,152.61,152.61,152.37,152.49,2850.0,148.3766,148.3766,148.1433,148.2599,2850.0
2018-08-08 10:45:00,152.59,152.78,152.44,152.71,6125.0,148.3572,148.5419,148.2113,148.4738,6125.0
2018-08-08 10:50:00,152.75,152.88,152.46,152.62,7935.0,148.5127,148.6391,148.2308,148.3863,7935.0
2018-08-08 10:55:00,152.7,152.73,152.53,152.73,16566.0,148.4641,148.4933,148.2988,148.4933,16566.0
2018-08-08 11:00:00,152.79,152.93,152.61,152.74,8612.0,148.5516,148.6877,148.3766,148.503,8612.0
2018-08-08 11:05:00,152.87,153.09,152.76,152.8,21407.0,148.6294,148.8433,148.5224,148.5613,21407.0
2018-08-08 11:10:00,152.88,153.12,152.8,152.89,3570.0,148.6391,148.8725,148.5613,148.6488,3570.0
2018-08-08 11:15:00,152.85,152.97,152.85,152.97,3000.0,148.61,148.7266,148.61,148.7266,3000.0
2018-08-08 11:20:00,153.02,153.02,152.74,152.77,6159.0,148.7752,148.7752,148.503,148.5322,6159.0
2018-08-08 11:25:00,152.8,152.98,152.79,152.83,4484.0,148.5613,148.7363,148.5516,148.5905,4484.0
2018-08-08 11:30:00,152.9,152.91,152.82,152.85,13353.0,148.6586,148.6683,148.5808,148.61,13353.0
2018-08-08 11:35:00,152.84,153.0,152.84,152.91,2150.0,148.6002,148.7558,148.6002,148.6683,2150.0
2018-08-08 11:40:00,152.78,152.78,152.66,152.66,1200.0,148.5419,148.5419,148.4252,148.4252,1200.0
2018-08-08 11:45:00,152.7,152.71,152.56,152.62,3500.0,148.4641,148.4738,148.328,148.3863,3500.0
2018-08-08 11:50:00,152.69,152.92,152.69,152.92,9105.0,148.4544,148.678,148.4544,148.678,9105.0
2018-08-08 11:55:00,152.91,153.01,152.82,152.85,6900.0,148.6683,148.7655,148.5808,148.61,6900.0
2018-08-08 12:00:00,152.86,152.88,152.77,152.81,4100.0,148.6197,148.6391,148.5322,148.5711,4100.0
2018-08-08 12:05:00,152.8,152.95,152.8,152.86,3759.0,148.5613,148.7072,148.5613,148.6197,3759.0
2018-08-08 12:10:00,152.95,153.05,152.91,152.97,3100.0,148.7072,148.8044,148.6683,148.7266,3100.0
2018-08-08 12:15:00,153.02,153.3,152.95,153.13,6400.0,148.7752,149.0475,148.7072,148.8822,6400.0
2018-08-08 12:20:00,153.2,153.2,152.97,153.01,2461.0,148.9502,148.9502,148.7266,148.7655,2461.0
2018-08-08 12:25:00,152.94,152.95,152.75,152.77,4002.0,148.6975,148.7072,148.5127,148.5322,4002.0
2018-08-08 12:30:00,152.8,152.96,152.77,152.96,3000.0,148.5613,148.7169,148.5322,148.7169,3000.0
2018-08-08 12:35:00,153.1,153.24,153.1,153.15,5342.0,148.853,148.9891,148.853,148.9016,5342.0
2018-08-08 12:40:00,153.12,153.12,153.02,153.03,1647.0,148.8725,148.8725,148.7752,148.785,1647.0
2018-08-08 12:45:00,153.03,153.15,152.97,153.02,2400.0,148.785,148.9016,148.7266,148.7752,2400.0
2018-08-08 12:50:00,152.91,152.91,152.76,152.8,3448.0,148.6683,148.6683,148.5224,148.5613,3448.0
2018-08-08 12:55:00,152.81,152.82,152.7,152.71,2339.0,148.5711,148.5808,148.4641,148.4738,2339.0
2018-08-08 13:00:00,152.8,152.99,152.72,152.78,5628.0,148.5613,148.7461,148.4836,148.5419,5628.0
2018-08-08 13:05:00,152.8,153.03,152.79,153.03,770.0,148.5613,148.785,148.5516,148.785,770.0
2018-08-08 13:10:00,153.11,153.17,153.08,153.1,1900.0,148.8627,148.9211,148.8336,148.853,1900.0
2018-08-08 13:15:00,153.13,153.18,153.13,153.18,625.0,148.8822,148.9308,148.8822,148.9308,625.0
2018-08-08 13:20:00,153.16,153.16,153.15,153.15,400.0,148.9114,148.9114,148.9016,148.9016,400.0
2018-08-08 13:25:00,153.19,153.19,153.01,153.03,1394.0,148.9405,148.9405,148.7655,148.785,1394.0
2018-08-08 13:30:00,153.15,153.23,153.12,153.18,1714.0,148.9016,148.9794,148.8725,148.9308,1714.0
2018-08-08 13:35:00,153.07,153.12,153.05,153.05,500.0,148.8238,148.8725,148.8044,148.8044,500.0
2018-08-08 13:40:00,153.06,153.09,152.96,152.97,1503.0,148.8141,148.8433,148.7169,148.7266,1503.0
2018-08-08 13:45:00,153.0,153.1,152.99,153.01,2300.0,148.7558,148.853,148.7461,148.7655,2300.0
2018-08-08 13:50:00,153.08,153.1,152.99,153.02,1800.0,148.8336,148.853,148.7461,148.7752,1800.0
2018-08-08 13:55:00,153.0,153.24,152.93,153.17,2670.0,148.7558,148.9891,148.6877,148.9211,2670.0
2018-08-08 14:00:00,153.16,153.16,152.99,153.03,1300.0,148.9114,148.9114,148.7461,148.785,1300.0
2018-08-08 14:05:00,153.03,153.17,153.01,153.09,4164.0,148.785,148.9211,148.7655,148.8433,4164.0
2018-08-08 14:10:00,153.12,153.24,153.0,153.22,2900.0,148.8725,148.9891,148.7558,148.9697,2900.0
2018-08-08 14:15:00,153.21,153.24,153.09,153.16,2425.0,148.96,148.9891,148.8433,148.9114,2425.0
2018-08-08 14:20:00,153.19,153.29,153.12,153.12,2185.0,148.9405,149.0377,148.8725,148.8725,2185.0
2018-08-08 14:25:00,153.12,153.23,153.12,153.21,2000.0,148.8725,148.9794,148.8725,148.96,2000.0
2018-08-08 14:30:00,153.19,153.26,153.15,153.17,4346.0,148.9405,149.0086,148.9016,148.9211,4346.0
2018-08-08 14:35:00,153.16,153.2,153.08,153.15,5301.0,148.9114,148.9502,148.8336,148.9016,5301.0
2018-08-08 14:40:00,153.15,153.18,153.09,153.15,2002.0,148.9016,148.9308,148.8433,148.9016,2002.0
2018-08-08 14:45:00,153.13,153.13,153.02,153.03,2832.0,148.8822,148.8822,148.7752,148.785,2832.0
2018-08-08 14:50:00,152.97,153.03,152.88,152.94,10392.0,148.7266,148.785,148.6391,148.6975,10392.0
2018-08-08 14:55:00,152.91,152.91,152.77,152.89,6954.0,148.6683,148.6683,148.5322,148.6488,6954.0
2018-08-08 15:00:00,152.94,152.95,152.71,152.71,8363.0,148.6975,148.7072,148.4738,148.4738,8363.0
2018-08-08 15:05:00,152.73,152.73,152.39,152.39,10707.0,148.4933,148.4933,148.1627,148.1627,10707.0
2018-08-08 15:10:00,152.4,152.45,152.17,152.27,14639.0,148.1724,148.221,147.9488,148.046,14639.0
2018-08-08 15:15:00,152.27,152.27,151.97,151.99,6610.0,148.046,148.046,147.7544,147.7738,6610.0
2018-08-08 15:20:00,152.01,152.37,152.01,152.26,7250.0,147.7933,148.1433,147.7933,148.0363,7250.0
2018-08-08 15:25:00,152.32,152.43,152.26,152.42,4568.0,148.0947,148.2016,148.0363,148.1919,4568.0
2018-08-08 15:30:00,152.43,152.53,152.41,152.47,4550.0,148.2016,148.2988,148.1822,148.2405,4550.0
2018-08-08 15:35:00,152.48,152.53,152.44,152.51,4182.0,148.2502,148.2988,148.2113,148.2794,4182.0
2018-08-08 15:40:00,152.53,152.53,152.42,152.52,4658.0,148.2988,148.2988,148.1919,148.2891,4658.0
2018-08-08 15:45:00,152.55,152.57,152.04,152.06,17781.0,148.3183,148.3377,147.8224,147.8419,17781.0
2018-08-08 15:50:00,152.09,152.25,152.06,152.06,13927.0,147.871,148.0266,147.8419,147.8419,13927.0
2018-08-08 15:55:00,152.06,152.14,151.75,151.85,51786.0,147.8419,147.9196,147.5405,147.6377,51786.0
2018-08-09 09:30:00,152.04,152.25,151.7,151.88,7470.0,147.8224,148.0266,147.4919,147.6669,7470.0
2018-08-09 09:35:00,151.85,152.2,151.74,152.2,3156.0,147.6377,147.978,147.5307,147.978,3156.0
2018-08-09 09:40:00,152.13,152.48,152.11,152.26,2846.0,147.9099,148.2502,147.8905,148.0363,2846.0
2018-08-09 09:45:00,152.13,152.41,152.12,152.12,4010.0,147.9099,148.1822,147.9002,147.9002,4010.0
2018-08-09 09:50:00,152.14,152.54,152.02,152.4,2250.0,147.9196,148.3086,147.803,148.1724,2250.0
2018-08-09 09:55:00,152.42,152.43,152.34,152.4,1147.0,148.1919,148.2016,148.1141,148.1724,1147.0
2018-08-09 10:00:00,152.28,152.59,152.28,152.59,1544.0,148.0558,148.3572,148.0558,148.3572,1544.0
2018-08-09 10:05:00,152.5,152.68,152.39,152.65,8149.0,148.2697,148.4447,148.1627,148.4155,8149.0
2018-08-09 10:10:00,152.51,152.54,152.38,152.47,2100.0,148.2794,148.3086,148.153,148.2405,2100.0
2018-08-09 10:15:00,152.52,152.73,152.52,152.64,2600.0,148.2891,148.4933,148.2891,148.4058,2600.0
2018-08-09 10:20:00,152.63,152.67,152.43,152.48,7714.0,148.3961,148.4349,148.2016,148.2502,7714.0
2018-08-09 10:25:00,152.4,152.72,152.4,152.59,5640.0,148.1724,148.4836,148.1724,148.3572,5640.0
2018-08-09 10:30:00,152.57,152.82,152.52,152.59,10462.0,148.3377,148.5808,148.2891,148.3572,10462.0
2018-08-09 10:35:00,152.52,152.71,152.47,152.55,5099.0,148.2891,148.4738,148.2405,148.3183,5099.0
2018-08-09 10:40:00,152.62,152.8,152.55,152.76,4500.0,148.3863,148.5613,148.3183,148.5224,4500.0
2018-08-09 10:45:00,152.81,152.91,152.69,152.82,2920.0,148.5711,148.6683,148.4544,148.5808,2920.0
2018-08-09 10:50:00,152.74,152.81,152.41,152.41,3772.0,148.503,148.5711,148.1822,148.1822,3772.0
2018-08-09 10:55:00,152.48,152.49,152.26,152.34,2175.0,148.2502,148.2599,148.0363,148.1141,2175.0
2018-08-09 11:00:00,152.23,152.68,152.19,152.68,2600.0,148.0072,148.4447,147.9683,148.4447,2600.0
2018-08-09 11:05:00,152.61,152.67,152.18,152.19,7148.0,148.3766,148.4349,147.9585,147.9683,7148.0
2018-08-09 11:10:00,152.14,152.14,151.92,151.94,2894.0,147.9196,147.9196,147.7057,147.7252,2894.0
2018-08-09 11:15:00,151.96,152.14,151.96,152.08,3096.0,147.7446,147.9196,147.7446,147.8613,3096.0
2018-08-09 11:20:00,152.16,152.34,152.05,152.06,9235.0,147.9391,148.1141,147.8321,147.8419,9235.0
2018-08-09 11:25:00,152.05,152.18,151.83,152.18,7044.0,147.8321,147.9585,147.6182,147.9585,7044.0
2018-08-09 11:30:00,152.13,152.16,151.9,152.04,7477.0,147.9099,147.9391,147.6863,147.8224,7477.0
2018-08-09 11:35:00,152.05,152.08,151.92,151.97,1200.0,147.8321,147.8613,147.7057,147.7544,1200.0
2018-08-09 11:40:00,151.91,152.0,151.83,151.83,3000.0,147.696,147.7835,147.6182,147.6182,3000.0
2018-08-09 11:45:00,151.82,151.83,151.33,151.34,4061.0,147.6085,147.6182,147.1321,147.1418,4061.0
2018-08-09 11:50:00,151.28,151.5,151.21,151.45,3815.0,147.0835,147.2974,147.0154,147.2488,3815.0
2018-08-09 11:55:00,151.46,151.93,151.45,151.78,4608.0,147.2585,147.7155,147.2488,147.5696,4608.0
2018-08-09 12:00:00,151.88,152.06,151.8,151.83,10212.0,147.6669,147.8419,147.5891,147.6182,10212.0
2018-08-09 12:05:00,151.86,151.96,151.78,151.92,4102.0,147.6474,147.7446,147.5696,147.7057,4102.0
2018-08-09 12:10:00,151.89,152.01,151.87,151.92,1082.0,147.6766,147.7933,147.6571,147.7057,1082.0
2018-08-09 12:15:00,152.01,152.09,151.88,152.04,2309.0,147.7933,147.871,147.6669,147.8224,2309.0
2018-08-09 12:20:00,152.09,152.16,152.05,152.15,3039.0,147.871,147.9391,147.8321,147.9294,3039.0
2018-08-09 12:25:00,152.15,152.19,151.89,151.9,6387.0,147.9294,147.9683,147.6766,147.6863,6387.0
2018-08-09 12:30:00,151.84,151.89,151.77,151.89,3936.0,147.628,147.6766,147.5599,147.6766,3936.0
2018-08-09 12:35:00,151.89,151.94,151.87,151.88,900.0,147.6766,147.7252,147.6571,147.6669,900.0
2018-08-09 12:40:00,151.87,151.91,151.81,151.86,2499.0,147.6571,147.696,147.5988,147.6474,2499.0
2018-08-09 12:45:00,151.86,151.94,151.77,151.79,4930.0,147.6474,147.7252,147.5599,147.5794,4930.0
2018-08-09 12:50:00,151.89,151.9,151.79,151.84,8380.0,147.6766,147.6863,147.5794,147.628,8380.0
2018-08-09 12:55:00,151.87,152.03,151.82,151.96,8066.0,147.6571,147.8127,147.6085,147.7446,8066.0
2018-08-09 13:00:00,151.97,152.05,151.9,152.05,1000.0,147.7544,147.8321,147.6863,147.8321,1000.0
2018-08-09 13:05:00,151.92,151.92,151.8,151.85,1500.0,147.7057,147.7057,147.5891,147.6377,1500.0
2018-08-09 13:10:00,151.95,151.95,151.84,151.9,1981.0,147.7349,147.7349,147.628,147.6863,1981.0
2018-08-09 13:15:00,151.89,151.98,151.88,151.88,931.0,147.6766,147.7641,147.6669,147.6669,931.0
2018-08-09 13:20:00,151.99,152.03,151.87,152.03,4900.0,147.7738,147.8127,147.6571,147.8127,4900.0
2018-08-09 13:25:00,152.02,152.1,152.01,152.09,3694.0,147.803,147.8808,147.7933,147.871,3694.0
2018-08-09 13:30:00,152.15,152.24,152.11,152.2,1611.0,147.9294,148.0169,147.8905,147.978,1611.0
2018-08-09 13:35:00,152.21,152.24,152.0,152.02,6550.0,147.9877,148.0169,147.7835,147.803,6550.0
2018-08-09 13:40:00,152.0,152.04,151.95,151.97,7445.0,147.7835,147.8224,147.7349,147.7544,7445.0
2018-08-09 13:45:00,152.01,152.01,151.94,151.94,200.0,147.7933,147.7933,147.7252,147.7252,200.0
2018-08-09 13:50:00,151.96,151.97,151.74,151.75,4564.0,147.7446,147.7544,147.5307,147.5405,4564.0
2018-08-09 13:55:00,151.78,151.81,151.73,151.74,2552.0,147.5696,147.5988,147.521,147.5307,2552.0
2018-08-09 14:00:00,151.76,151.88,151.71,151.74,4296.0,147.5502,147.6669,147.5016,147.5307,4296.0
2018-08-09 14:05:00,151.7,151.8,151.7,151.75,2122.0,147.4919,147.5891,147.4919,147.5405,2122.0
2018-08-09 14:10:00,151.7,151.73,151.68,151.7,800.0,147.4919,147.521,147.4724,147.4919,800.0
2018-08-09 14:15:00,151.69,151.78,151.63,151.78,2428.0,147.4821,147.5696,147.4238,147.5696,2428.0
2018-08-09 14:20:00,151.77,151.77,151.71,151.71,1700.0,147.5599,147.5599,147.5016,147.5016,1700.0
2018-08-09 14:25:00,151.66,151.66,151.63,151.63,600.0,147.453,147.453,147.4238,147.4238,600.0
2018-08-09 14:30:00,151.59,151.78,151.59,151.77,1748.0,147.3849,147.5696,147.3849,147.5599,1748.0
2018-08-09 14:35:00,151.75,151.8,151.75,151.77,2240.0,147.5405,147.5891,147.5405,147.5599,2240.0
2018-08-09 14:40:00,151.77,151.77,151.66,151.66,1910.0,147.5599,147.5599,147.453,147.453,1910.0
2018-08-09 14:45:00,151.67,151.75,151.58,151.71,2135.0,147.4627,147.5405,147.3752,147.5016,2135.0
2018-08-09 14:50:00,151.67,151.7,151.66,151.7,502.0,147.4627,147.4919,147.453,147.4919,502.0
2018-08-09 14:55:00,151.65,151.65,151.57,151.59,2632.0,147.4432,147.4432,147.3655,147.3849,2632.0
2018-08-09 15:00:00,151.59,151.63,151.58,151.61,2180.0,147.3849,147.4238,147.3752,147.4043,2180.0
2018-08-09 15:05:00,151.61,151.63,151.25,151.27,5254.0,147.4043,147.4238,147.0543,147.0738,5254.0
2018-08-09 15:10:00,151.3,151.37,151.22,151.25,7712.0,147.1029,147.171,147.0252,147.0543,7712.0
2018-08-09 15:15:00,151.25,151.27,151.16,151.22,4716.0,147.0543,147.0738,146.9668,147.0252,4716.0
2018-08-09 15:20:00,151.25,151.26,151.13,151.14,3297.0,147.0543,147.0641,146.9377,146.9474,3297.0
2018-08-09 15:25:00,151.13,151.16,151.06,151.06,3163.0,146.9377,146.9668,146.8696,146.8696,3163.0
2018-08-09 15:30:00,151.08,151.14,151.05,151.12,4484.0,146.8891,146.9474,146.8599,146.9279,4484.0
2018-08-09 15:35:00,151.13,151.22,151.09,151.22,3433.0,146.9377,147.0252,146.8988,147.0252,3433.0
2018-08-09 15:40:00,151.22,151.22,151.1,151.15,4724.0,147.0252,147.0252,146.9085,146.9571,4724.0
2018-08-09 15:45:00,151.16,151.16,150.62,150.73,19733.0,146.9668,146.9668,146.4418,146.5488,19733.0
2018-08-09 15:50:00,150.76,150.8,150.66,150.79,14159.0,146.5779,146.6168,146.4807,146.6071,14159.0
2018-08-09 15:55:00,150.75,150.8,150.6,150.77,55715.0,146.5682,146.6168,146.4224,146.5877,55715.0
2018-08-10 09:30:00,149.26,150.16,148.79,149.04,15340.0,145.1195,145.9946,144.6626,144.9056,15340.0
2018-08-10 09:35:00,149.16,149.34,148.11,148.24,22831.0,145.0223,145.1973,144.0014,144.1278,22831.0
2018-08-10 09:40:00,148.27,148.92,148.27,148.84,4306.0,144.157,144.789,144.157,144.7112,4306.0
2018-08-10 09:45:00,148.75,148.81,148.22,148.46,8882.0,144.6237,144.682,144.1084,144.3417,8882.0
2018-08-10 09:50:00,148.31,148.51,147.65,147.79,10530.0,144.1959,144.3903,143.5542,143.6903,10530.0
2018-08-10 09:55:00,147.88,147.88,147.3,147.5,10673.0,143.7778,143.7778,143.2139,143.4084,10673.0
2018-08-10 10:00:00,147.41,147.95,147.34,147.61,7722.0,143.3209,143.8459,143.2528,143.5153,7722.0
2018-08-10 10:05:00,147.63,147.86,147.58,147.65,16075.0,143.5348,143.7584,143.4861,143.5542,16075.0
2018-08-10 10:10:00,147.68,148.1,147.68,147.81,12938.0,143.5834,143.9917,143.5834,143.7098,12938.0
2018-08-10 10:15:00,147.89,148.62,147.89,148.62,15330.0,143.7875,144.4973,143.7875,144.4973,15330.0
2018-08-10 10:20:00,148.51,148.6,148.04,148.22,4800.0,144.3903,144.4778,143.9334,144.1084,4800.0
2018-08-10 10:25:00,148.21,148.21,147.87,148.04,4050.0,144.0987,144.0987,143.7681,143.9334,4050.0
2018-08-10 10:30:00,148.03,148.61,148.03,148.61,1650.0,143.9237,144.4876,143.9237,144.4876,1650.0
2018-08-10 10:35:00,148.59,148.61,147.88,147.88,17052.0,144.4681,144.4876,143.7778,143.7778,17052.0
2018-08-10 10:40:00,147.89,148.0,147.89,147.95,9684.0,143.7875,143.8945,143.7875,143.8459,9684.0
2018-08-10 10:45:00,147.99,148.24,147.91,148.24,15842.0,143.8848,144.1278,143.807,144.1278,15842.0
2018-08-10 10:50:00,148.31,148.57,148.28,148.44,3748.0,144.1959,144.4487,144.1667,144.3223,3748.0
2018-08-10 10:55:00,148.8,149.1,148.8,148.89,8675.0,144.6723,144.964,144.6723,144.7598,8675.0
2018-08-10 11:00:00,148.95,149.03,148.71,148.96,15900.0,144.8181,144.8959,144.5848,144.8279,15900.0
2018-08-10 11:05:00,149.09,149.13,148.76,148.76,11320.0,144.9543,144.9931,144.6334,144.6334,11320.0
2018-08-10 11:10:00,148.66,148.72,148.45,148.45,3150.0,144.5362,144.5945,144.332,144.332,3150.0
2018-08-10 11:15:00,148.56,148.6,148.37,148.45,2478.0,144.439,144.4778,144.2542,144.332,2478.0
2018-08-10 11:20:00,148.59,149.22,148.59,149.22,2983.0,144.4681,145.0806,144.4681,145.0806,2983.0
2018-08-10 11:25:00,149.33,149.47,149.19,149.19,3300.0,145.1876,145.3237,145.0515,145.0515,3300.0
2018-08-10 11:30:00,149.01,149.39,148.97,149.32,6232.0,144.8765,145.2459,144.8376,145.1779,6232.0
2018-08-10 11:35:00,149.46,149.68,149.4,149.42,3678.0,145.314,145.5279,145.2557,145.2751,3678.0
2018-08-10 11:40:00,149.5,149.5,149.01,149.12,2612.0,145.3529,145.3529,144.8765,144.9834,2612.0
2018-08-10 11:45:00,149.17,149.35,148.99,149.22,3520.0,145.032,145.207,144.857,145.0806,3520.0
2018-08-10 11:50:00,149.33,149.33,149.17,149.2,791.0,145.1876,145.1876,145.032,145.0612,791.0
2018-08-10 11:55:00,149.25,149.28,149.17,149.2,1100.0,145.1098,145.139,145.032,145.0612,1100.0
2018-08-10 12:00:00,149.14,149.41,149.0,149.33,5521.0,145.0029,145.2654,144.8668,145.1876,5521.0
2018-08-10 12:05:00,149.38,149.38,149.18,149.27,3290.0,145.2362,145.2362,145.0418,145.1293,3290.0
2018-08-10 12:10:00,149.25,149.31,149.19,149.29,3355.0,145.1098,145.1682,145.0515,145.1487,3355.0
2018-08-10 12:15:00,149.33,149.33,149.32,149.33,100.0,145.1876,145.1876,145.1779,145.1876,100.0
2018-08-10 12:20:00,149.27,149.33,149.2,149.31,3699.0,145.1293,145.1876,145.0612,145.1682,3699.0
2018-08-10 12:25:00,149.2,149.32,149.19,149.3,3526.0,145.0612,145.1779,145.0515,145.1584,3526.0
2018-08-10 12:30:00,149.35,149.35,149.29,149.31,1400.0,145.207,145.207,145.1487,145.1682,1400.0
2018-08-10 12:35:00,149.34,149.34,149.22,149.23,900.0,145.1973,145.1973,145.0806,145.0904,900.0
2018-08-10 12:40:00,149.28,149.33,149.13,149.14,3067.0,145.139,145.1876,144.9931,145.0029,3067.0
2018-08-10 12:45:00,149.1,149.25,149.07,149.18,1100.0,144.964,145.1098,144.9348,145.0418,1100.0
2018-08-10 12:50:00,149.14,149.19,149.08,149.09,4630.0,145.0029,145.0515,144.9445,144.9543,4630.0
2018-08-10 12:55:00,149.11,149.15,149.06,149.06,1800.0,144.9737,145.0126,144.9251,144.9251,1800.0
2018-08-10 13:00:00,149.13,149.15,148.98,148.98,2505.0,144.9931,145.0126,144.8473,144.8473,2505.0
2018-08-10 13:05:00,148.92,149.0,148.85,148.91,2905.0,144.789,144.8668,144.7209,144.7792,2905.0
2018-08-10 13:10:00,148.9,148.92,148.83,148.89,4562.0,144.7695,144.789,144.7015,144.7598,4562.0
2018-08-10 13:15:00,148.83,148.9,148.79,148.79,1380.0,144.7015,144.7695,144.6626,144.6626,1380.0
2018-08-10 13:20:00,148.76,148.95,148.76,148.87,1408.0,144.6334,144.8181,144.6334,144.7404,1408.0
2018-08-10 13:25:00,148.86,148.93,148.86,148.88,1305.0,144.7306,144.7987,144.7306,144.7501,1305.0
2018-08-10 13:30:00,148.88,148.9,148.45,148.45,3000.0,144.7501,144.7695,144.332,144.332,3000.0
2018-08-10 13:35:00,148.54,148.55,148.36,148.39,2781.0,144.4195,144.4292,144.2445,144.2737,2781.0
2018-08-10 13:40:00,148.49,148.5,148.4,148.4,1600.0,144.3709,144.3806,144.2834,144.2834,1600.0
2018-08-10 13:45:00,148.37,148.38,148.29,148.34,800.0,144.2542,144.2639,144.1764,144.2251,800.0
2018-08-10 13:50:00,148.34,148.38,148.24,148.24,5750.0,144.2251,144.2639,144.1278,144.1278,5750.0
2018-08-10 13:55:00,148.25,148.28,148.0,148.06,8300.0,144.1376,144.1667,143.8945,143.9528,8300.0
2018-08-10 14:00:00,148.07,148.11,147.96,147.98,12802.0,143.9625,144.0014,143.8556,143.875,12802.0
2018-08-10 14:05:00,148.02,148.37,147.98,148.31,2041.0,143.9139,144.2542,143.875,144.1959,2041.0
2018-08-10 14:10:00,148.31,148.66,148.24,148.59,7341.0,144.1959,144.5362,144.1278,144.4681,7341.0
2018-08-10 14:15:00,148.51,148.51,148.29,148.32,3652.0,144.3903,144.3903,144.1764,144.2056,3652.0
2018-08-10 14:20:00,148.36,148.36,148.24,148.24,2755.0,144.2445,144.2445,144.1278,144.1278,2755.0
2018-08-10 14:25:00,148.28,148.33,147.98,147.99,7337.0,144.1667,144.2153,143.875,143.8848,7337.0
2018-08-10 14:30:00,147.96,148.41,147.96,148.41,8278.0,143.8556,144.2931,143.8556,144.2931,8278.0
2018-08-10 14:35:00,148.36,148.4,148.26,148.34,4113.0,144.2445,144.2834,144.1473,144.2251,4113.0
2018-08-10 14:40:00,148.32,148.33,148.13,148.24,10147.0,144.2056,144.2153,144.0209,144.1278,10147.0
2018-08-10 14:45:00,148.31,148.47,148.24,148.4,4382.0,144.1959,144.3515,144.1278,144.2834,4382.0
2018-08-10 14:50:00,148.41,148.61,148.4,148.52,2600.0,144.2931,144.4876,144.2834,144.4001,2600.0
2018-08-10 14:55:00,148.45,148.63,148.4,148.4,1384.0,144.332,144.507,144.2834,144.2834,1384.0
2018-08-10 15:00:00,148.34,148.46,148.2,148.46,6038.0,144.2251,144.3417,144.0889,144.3417,6038.0
2018-08-10 15:05:00,148.44,148.47,148.32,148.42,3604.0,144.3223,144.3515,144.2056,144.3028,3604.0
2018-08-10 15:10:00,148.42,148.42,148.33,148.38,1400.0,144.3028,144.3028,144.2153,144.2639,1400.0
2018-08-10 15:15:00,148.43,148.9,148.42,148.9,4129.0,144.3126,144.7695,144.3028,144.7695,4129.0
2018-08-10 15:20:00,149.02,149.25,148.97,149.04,10486.0,144.8862,145.1098,144.8376,144.9056,10486.0
2018-08-10 15:25:00,149.09,149.17,148.81,148.97,8253.0,144.9543,145.032,144.682,144.8376,8253.0
2018-08-10 15:30:00,149.03,149.09,148.94,149.0,3325.0,144.8959,144.9543,144.8084,144.8668,3325.0
2018-08-10 15:35:00,149.01,149.06,148.69,148.76,2516.0,144.8765,144.9251,144.5653,144.6334,2516.0
2018-08-10 15:40:00,148.75,148.78,148.45,148.6,6737.0,144.6237,144.6529,144.332,144.4778,6737.0
2018-08-10 15:45:00,148.71,148.75,148.42,148.48,15925.0,144.5848,144.6237,144.3028,144.3612,15925.0
2018-08-10 15:50:00,148.54,148.82,148.5,148.62,17203.0,144.4195,144.6917,144.3806,144.4973,17203.0
2018-08-10 15:55:00,148.66,148.73,148.45,148.59,28705.0,144.5362,144.6042,144.332,144.4681,28705.0
2018-08-13 09:30:00,148.62,149.1,148.28,149.1,10868.0,144.4973,144.964,144.1667,144.964,10868.0
2018-08-13 09:35:00,149.1,149.17,148.35,148.35,3650.0,144.964,145.032,144.2348,144.2348,3650.0
2018-08-13 09:40:00,148.45,149.18,148.45,149.03,6048.0,144.332,145.0418,144.332,144.8959,6048.0
2018-08-13 09:45:00,149.13,149.99,149.06,149.97,9300.0,144.9931,145.8293,144.9251,145.8098,9300.0
2018-08-13 09:50:00,149.94,149.94,149.65,149.72,10360.0,145.7807,145.7807,145.4987,145.5668,10360.0
2018-08-13 09:55:00,149.74,149.82,149.51,149.52,5136.0,145.5862,145.664,145.3626,145.3723,5136.0
2018-08-13 10:00:00,149.53,149.53,149.28,149.39,7937.0,145.382,145.382,145.139,145.2459,7937.0
2018-08-13 10:05:00,149.46,149.75,149.31,149.45,6186.0,145.314,145.5959,145.1682,145.3043,6186.0
2018-08-13 10:10:00,149.5,149.71,149.26,149.26,2415.0,145.3529,145.5571,145.1195,145.1195,2415.0
2018-08-13 10:15:00,149.36,149.73,149.35,149.52,8211.0,145.2168,145.5765,145.207,145.3723,8211.0
2018-08-13 10:20:00,149.55,149.76,149.46,149.47,2100.0,145.4015,145.6057,145.314,145.3237,2100.0
2018-08-13 10:25:00,149.56,149.62,149.14,149.14,10182.0,145.4112,145.4696,145.0029,145.0029,10182.0
2018-08-13 10:30:00,149.12,149.2,148.76,148.89,4448.0,144.9834,145.0612,144.6334,144.7598,4448.0
2018-08-13 10:35:00,148.82,148.88,148.56,148.56,7655.0,144.6917,144.7501,144.439,144.439,7655.0
2018-08-13 10:40:00,148.57,148.86,148.5,148.86,5759.0,144.4487,144.7306,144.3806,144.7306,5759.0
2018-08-13 10:45:00,148.83,148.98,148.67,148.85,3650.0,144.7015,144.8473,144.5459,144.7209,3650.0
2018-08-13 10:50:00,148.76,148.84,148.74,148.78,1685.0,144.6334,144.7112,144.614,144.6529,1685.0
2018-08-13 10:55:00,148.64,148.68,148.45,148.46,12827.0,144.5167,144.5556,144.332,144.3417,12827.0
2018-08-13 11:00:00,148.54,148.84,148.54,148.79,7578.0,144.4195,144.7112,144.4195,144.6626,7578.0
2018-08-13 11:05:00,148.85,148.85,148.27,148.32,7742.0,144.7209,144.7209,144.157,144.2056,7742.0
2018-08-13 11:10:00,148.31,148.32,147.99,148.17,6300.0,144.1959,144.2056,143.8848,144.0598,6300.0
2018-08-13 11:15:00,148.29,148.3,147.85,147.85,4176.0,144.1764,144.1862,143.7487,143.7487,4176.0
2018-08-13 11:20:00,147.9,148.04,147.84,148.03,9000.0,143.7973,143.9334,143.7389,143.9237,9000.0
2018-08-13 11:25:00,147.96,148.33,147.95,148.12,4595.0,143.8556,144.2153,143.8459,144.0112,4595.0
2018-08-13 11:30:00,148.05,148.1,147.77,147.77,4140.0,143.9431,143.9917,143.6709,143.6709,4140.0
2018-08-13 11:35:00,147.86,148.06,147.84,148.06,900.0,143.7584,143.9528,143.7389,143.9528,900.0
2018-08-13 11:40:00,148.03,148.3,148.02,148.25,2637.0,143.9237,144.1862,143.9139,144.1376,2637.0
2018-08-13 11:45:00,148.26,148.26,147.79,147.85,5650.0,144.1473,144.1473,143.6903,143.7487,5650.0
2018-08-13 11:50:00,147.91,147.91,147.53,147.53,5400.0,143.807,143.807,143.4375,143.4375,5400.0
2018-08-13 11:55:00,147.56,147.74,147.55,147.61,4915.0,143.4667,143.6417,143.457,143.5153,4915.0
2018-08-13 12:00:00,147.31,147.6,147.26,147.48,5868.0,143.2236,143.5056,143.175,143.3889,5868.0
2018-08-13 12:05:00,147.55,147.85,147.47,147.8,5368.0,143.457,143.7487,143.3792,143.7,5368.0
2018-08-13 12:10:00,147.73,147.95,147.49,147.77,15634.0,143.632,143.8459,143.3986,143.6709,15634.0
2018-08-13 12:15:00,147.76,147.76,147.54,147.54,4720.0,143.6611,143.6611,143.4473,143.4473,4720.0
2018-08-13 12:20:00,147.49,147.73,147.49,147.73,14974.0,143.3986,143.632,143.3986,143.632,14974.0
2018-08-13 12:25:00,147.74,147.81,147.5,147.69,17115.0,143.6417,143.7098,143.4084,143.5931,17115.0
2018-08-13 12:30:00,147.67,147.75,147.59,147.69,4357.0,143.5736,143.6514,143.4959,143.5931,4357.0
2018-08-13 12:35:00,147.75,148.03,147.74,148.03,7341.0,143.6514,143.9237,143.6417,143.9237,7341.0
2018-08-13 12:40:00,148.06,148.22,148.03,148.21,20984.0,143.9528,144.1084,143.9237,144.0987,20984.0
2018-08-13 12:45:00,148.22,148.26,147.97,147.99,11800.0,144.1084,144.1473,143.8653,143.8848,11800.0
2018-08-13 12:50:00,148.0,148.15,147.95,147.98,7129.0,143.8945,144.0403,143.8459,143.875,7129.0
2018-08-13 12:55:00,147.99,147.99,147.8,147.83,1400.0,143.8848,143.8848,143.7,143.7292,1400.0
2018-08-13 13:00:00,147.77,147.79,147.51,147.53,23754.0,143.6709,143.6903,143.4181,143.4375,23754.0
2018-08-13 13:05:00,147.53,147.92,147.53,147.92,5268.0,143.4375,143.8167,143.4375,143.8167,5268.0
2018-08-13 13:10:00,147.92,148.13,147.92,148.06,5748.0,143.8167,144.0209,143.8167,143.9528,5748.0
2018-08-13 13:15:00,148.12,148.56,148.12,148.5,9376.0,144.0112,144.439,144.0112,144.3806,9376.0
2018-08-13 13:20:00,148.46,148.67,148.46,148.54,2381.0,144.3417,144.5459,144.3417,144.4195,2381.0
2018-08-13 13:25:00,148.47,148.62,148.47,148.6,2300.0,144.3515,144.4973,144.3515,144.4778,2300.0
2018-08-13 13:30:00,148.62,148.81,148.57,148.59,5598.0,144.4973,144.682,144.4487,144.4681,5598.0
2018-08-13 13:35:00,148.59,148.63,148.45,148.48,7980.0,144.4681,144.507,144.332,144.3612,7980.0
2018-08-13 13:40:00,148.38,148.48,148.38,148.39,3962.0,144.2639,144.3612,144.2639,144.2737,3962.0
2018-08-13 13:45:00,148.4,148.4,148.27,148.34,4418.0,144.2834,144.2834,144.157,144.2251,4418.0
2018-08-13 13:50:00,148.34,148.71,148.34,148.71,6399.0,144.2251,144.5848,144.2251,144.5848,6399.0
2018-08-13 13:55:00,148.72,148.9,148.6,148.7,8522.0,144.5945,144.7695,144.4778,144.5751,8522.0
2018-08-13 14:00:00,148.71,149.14,148.7,149.04,2253.0,144.5848,145.0029,144.5751,144.9056,2253.0
2018-08-13 14:05:00,149.06,149.19,148.92,149.01,5836.0,144.9251,145.0515,144.789,144.8765,5836.0
2018-08-13 14:10:00,148.96,149.25,148.96,149.17,4297.0,144.8279,145.1098,144.8279,145.032,4297.0
2018-08-13 14:15:00,149.15,149.18,148.91,148.93,2475.0,145.0126,145.0418,144.7792,144.7987,2475.0
2018-08-13 14:20:00,148.9,149.04,148.81,148.86,6425.0,144.7695,144.9056,144.682,144.7306,6425.0
2018-08-13 14:25:00,148.88,149.09,148.86,149.08,7278.0,144.7501,144.9543,144.7306,144.9445,7278.0
2018-08-13 14:30:00,149.04,149.12,148.96,149.0,8947.0,144.9056,144.9834,144.8279,144.8668,8947.0
2018-08-13 14:35:00,149.04,149.05,148.8,149.0,5846.0,144.9056,144.9154,144.6723,144.8668,5846.0
2018-08-13 14:40:00,149.0,149.05,148.93,148.97,3780.0,144.8668,144.9154,144.7987,144.8376,3780.0
2018-08-13 14:45:00,148.97,148.98,148.81,148.98,2800.0,144.8376,144.8473,144.682,144.8473,2800.0
2018-08-13 14:50:00,148.9,148.9,148.69,148.69,9169.0,144.7695,144.7695,144.5653,144.5653,9169.0
2018-08-13 14:55:00,148.58,148.68,148.5,148.6,4208.0,144.4584,144.5556,144.3806,144.4778,4208.0
2018-08-13 15:00:00,148.58,148.67,148.46,148.54,6888.0,144.4584,144.5459,144.3417,144.4195,6888.0
2018-08-13 15:05:00,148.51,148.7,148.5,148.55,3004.0,144.3903,144.5751,144.3806,144.4292,3004.0
2018-08-13 15:10:00,148.59,148.74,148.55,148.74,3701.0,144.4681,144.614,144.4292,144.614,3701.0
2018-08-13 15:15:00,148.73,148.81,148.68,148.68,4000.0,144.6042,144.682,144.5556,144.5556,4000.0
2018-08-13 15:20:00,148.62,148.67,148.55,148.61,3886.0,144.4973,144.5459,144.4292,144.4876,3886.0
2018-08-13 15:25:00,148.55,148.72,148.51,148.55,6340.0,144.4292,144.5945,144.3903,144.4292,6340.0
2018-08-13 15:30:00,148.46,148.68,148.46,148.57,9579.0,144.3417,144.5556,144.3417,144.4487,9579.0
2018-08-13 15:35:00,148.53,148.66,148.52,148.61,5021.0,144.4098,144.5362,144.4001,144.4876,5021.0
2018-08-13 15:40:00,148.59,148.62,148.4,148.54,4800.0,144.4681,144.4973,144.2834,144.4195,4800.0
2018-08-13 15:45:00,148.49,148.49,148.27,148.3,12980.0,144.3709,144.3709,144.157,144.1862,12980.0
2018-08-13 15:50:00,148.29,148.29,148.03,148.19,17165.0,144.1764,144.1764,143.9237,144.0792,17165.0
2018-08-13 15:55:00,148.21,148.31,148.13,148.18,28900.0,144.0987,144.1959,144.0209,144.0695,28900.0
2018-08-14 09:30:00,148.62,149.89,148.5,149.7,22210.0,144.4973,145.7321,144.3806,145.5473,22210.0
2018-08-14 09:35:00,149.64,149.97,149.22,149.91,11375.0,145.489,145.8098,145.0806,145.7515,11375.0
2018-08-14 09:40:00,149.88,150.27,149.73,150.27,10449.0,145.7223,146.1015,145.5765,146.1015,10449.0
2018-08-14 09:45:00,150.28,150.54,149.99,150.21,11626.0,146.1112,146.364,145.8293,146.0432,11626.0
2018-08-14 09:50:00,150.2,150.55,149.82,150.55,21925.0,146.0335,146.3738,145.664,146.3738,21925.0
2018-08-14 09:55:00,150.62,150.69,150.34,150.53,9425.0,146.4418,146.5099,146.1696,146.3543,9425.0
2018-08-14 10:00:00,150.47,150.68,150.23,150.24,18981.0,146.296,146.5001,146.0626,146.0724,18981.0
2018-08-14 10:05:00,150.25,150.9,150.14,150.9,38675.0,146.0821,146.714,145.9751,146.714,38675.0
2018-08-14 10:10:00,150.91,151.37,150.9,151.37,19292.0,146.7238,147.171,146.714,147.171,19292.0
2018-08-14 10:15:00,151.28,151.48,151.21,151.28,20590.0,147.0835,147.278,147.0154,147.0835,20590.0
2018-08-14 10:20:00,151.22,151.45,151.18,151.19,19406.0,147.0252,147.2488,146.9863,146.996,19406.0
2018-08-14 10:25:00,151.22,151.4,151.11,151.15,18974.0,147.0252,147.2002,146.9182,146.9571,18974.0
2018-08-14 10:30:00,151.14,151.2,150.93,151.06,5969.0,146.9474,147.0057,146.7432,146.8696,5969.0
2018-08-14 10:35:00,151.06,151.36,151.06,151.19,5549.0,146.8696,147.1613,146.8696,146.996,5549.0
2018-08-14 10:40:00,151.11,151.31,151.02,151.22,5500.0,146.9182,147.1127,146.8307,147.0252,5500.0
2018-08-14 10:45:00,151.31,151.68,151.1,151.59,28540.0,147.1127,147.4724,146.9085,147.3849,28540.0
2018-08-14 10:50:00,151.59,151.88,151.33,151.87,20643.0,147.3849,147.6669,147.1321,147.6571,20643.0
2018-08-14 10:55:00,151.83,152.31,151.68,151.98,32838.0,147.6182,148.0849,147.4724,147.7641,32838.0
2018-08-14 11:00:00,151.99,152.46,151.8,152.38,24370.0,147.7738,148.2308,147.5891,148.153,24370.0
2018-08-14 11:05:00,152.42,152.53,152.2,152.25,30790.0,148.1919,148.2988,147.978,148.0266,30790.0
2018-08-14 11:10:00,152.29,152.29,152.05,152.16,17392.0,148.0655,148.0655,147.8321,147.9391,17392.0
2018-08-14 11:15:00,152.21,152.32,152.07,152.12,15019.0,147.9877,148.0947,147.8516,147.9002,15019.0
2018-08-14 11:20:00,152.11,152.38,152.08,152.25,13400.0,147.8905,148.153,147.8613,148.0266,13400.0
2018-08-14 11:25:00,152.26,152.38,152.22,152.3,10581.0,148.0363,148.153,147.9974,148.0752,10581.0
2018-08-14 11:30:00,152.26,152.4,152.17,152.24,4595.0,148.0363,148.1724,147.9488,148.0169,4595.0
2018-08-14 11:35:00,152.19,152.21,151.98,152.05,7518.0,147.9683,147.9877,147.7641,147.8321,7518.0
2018-08-14 11:40:00,152.07,152.1,151.74,151.74,4552.0,147.8516,147.8808,147.5307,147.5307,4552.0
2018-08-14 11:45:00,151.71,151.93,151.44,151.93,6362.0,147.5016,147.7155,147.2391,147.7155,6362.0
2018-08-14 11:50:00,151.92,151.93,151.39,151.46,7109.0,147.7057,147.7155,147.1905,147.2585,7109.0
2018-08-14 11:55:00,151.38,151.49,151.29,151.31,2200.0,147.1807,147.2877,147.0932,147.1127,2200.0
2018-08-14 12:00:00,151.31,151.72,151.31,151.72,4352.0,147.1127,147.5113,147.1127,147.5113,4352.0
2018-08-14 12:05:00,151.76,151.76,151.32,151.35,4496.0,147.5502,147.5502,147.1224,147.1516,4496.0
2018-08-14 12:10:00,151.3,151.44,151.25,151.35,5119.0,147.1029,147.2391,147.0543,147.1516,5119.0
2018-08-14 12:15:00,151.38,151.45,151.33,151.35,3726.0,147.1807,147.2488,147.1321,147.1516,3726.0
2018-08-14 12:20:00,151.35,151.37,151.2,151.27,8450.0,147.1516,147.171,147.0057,147.0738,8450.0
2018-08-14 12:25:00,151.22,151.27,151.15,151.15,1300.0,147.0252,147.0738,146.9571,146.9571,1300.0
2018-08-14 12:30:00,151.13,151.14,151.04,151.09,4300.0,146.9377,146.9474,146.8502,146.8988,4300.0
2018-08-14 12:35:00,150.98,151.08,150.96,150.96,1600.0,146.7918,146.8891,146.7724,146.7724,1600.0
2018-08-14 12:40:00,150.95,151.11,150.95,151.07,2500.0,146.7627,146.9182,146.7627,146.8793,2500.0
2018-08-14 12:45:00,151.11,151.27,150.97,151.08,11753.0,146.9182,147.0738,146.7821,146.8891,11753.0
2018-08-14 12:50:00,151.07,151.26,150.98,151.02,5627.0,146.8793,147.0641,146.7918,146.8307,5627.0
2018-08-14 12:55:00,151.07,151.13,150.95,150.99,2500.0,146.8793,146.9377,146.7627,146.8015,2500.0
2018-08-14 13:00:00,150.94,151.06,150.9,150.95,4922.0,146.7529,146.8696,146.714,146.7627,4922.0
2018-08-14 13:05:00,150.91,150.91,150.8,150.84,1700.0,146.7238,146.7238,146.6168,146.6557,1700.0
2018-08-14 13:10:00,150.83,151.23,150.81,151.23,11897.0,146.646,147.0349,146.6265,147.0349,11897.0
2018-08-14 13:15:00,151.25,151.35,151.16,151.35,4218.0,147.0543,147.1516,146.9668,147.1516,4218.0
2018-08-14 13:20:00,151.33,151.5,151.33,151.49,2765.0,147.1321,147.2974,147.1321,147.2877,2765.0
2018-08-14 13:25:00,151.46,151.51,151.35,151.43,2400.0,147.2585,147.3071,147.1516,147.2293,2400.0
2018-08-14 13:30:00,151.44,151.44,151.33,151.33,1104.0,147.2391,147.2391,147.1321,147.1321,1104.0
2018-08-14 13:35:00,151.33,151.34,151.27,151.29,1900.0,147.1321,147.1418,147.0738,147.0932,1900.0
2018-08-14 13:40:00,151.35,151.44,151.35,151.38,3000.0,147.1516,147.2391,147.1516,147.1807,3000.0
2018-08-14 13:45:00,151.45,151.59,151.43,151.56,3695.0,147.2488,147.3849,147.2293,147.3557,3695.0
2018-08-14 13:50:00,151.43,151.46,151.37,151.37,500.0,147.2293,147.2585,147.171,147.171,500.0
2018-08-14 13:55:00,151.48,151.82,151.48,151.82,1343.0,147.278,147.6085,147.278,147.6085,1343.0
2018-08-14 14:00:00,151.82,151.92,151.82,151.91,4190.0,147.6085,147.7057,147.6085,147.696,4190.0
2018-08-14 14:05:00,151.87,152.1,151.87,152.1,8304.0,147.6571,147.8808,147.6571,147.8808,8304.0
2018-08-14 14:10:00,152.06,152.22,152.06,152.22,4675.0,147.8419,147.9974,147.8419,147.9974,4675.0
2018-08-14 14:15:00,152.22,152.45,152.2,152.36,12578.0,147.9974,148.221,147.978,148.1335,12578.0
2018-08-14 14:20:00,152.42,152.42,152.08,152.16,4498.0,148.1919,148.1919,147.8613,147.9391,4498.0
2018-08-14 14:25:00,152.18,152.24,152.11,152.19,3821.0,147.9585,148.0169,147.8905,147.9683,3821.0
2018-08-14 14:30:00,152.21,152.22,152.09,152.2,3680.0,147.9877,147.9974,147.871,147.978,3680.0
2018-08-14 14:35:00,152.17,152.18,152.05,152.06,8815.0,147.9488,147.9585,147.8321,147.8419,8815.0
2018-08-14 14:40:00,152.04,152.04,151.88,151.92,11157.0,147.8224,147.8224,147.6669,147.7057,11157.0
2018-08-14 14:45:00,151.88,151.92,151.42,151.42,8642.0,147.6669,147.7057,147.2196,147.2196,8642.0
2018-08-14 14:50:00,151.46,151.58,151.45,151.5,5300.0,147.2585,147.3752,147.2488,147.2974,5300.0
2018-08-14 14:55:00,151.39,151.45,151.31,151.38,5000.0,147.1905,147.2488,147.1127,147.1807,5000.0
2018-08-14 15:00:00,151.41,151.59,151.39,151.55,3113.0,147.2099,147.3849,147.1905,147.346,3113.0
2018-08-14 15:05:00,151.55,151.62,151.33,151.33,5658.0,147.346,147.4141,147.1321,147.1321,5658.0
2018-08-14 15:10:00,151.34,151.37,151.25,151.28,11831.0,147.1418,147.171,147.0543,147.0835,11831.0
2018-08-14 15:15:00,151.3,151.33,151.22,151.3,5386.0,147.1029,147.1321,147.0252,147.1029,5386.0
2018-08-14 15:20:00,151.31,151.62,151.3,151.46,15379.0,147.1127,147.4141,147.1029,147.2585,15379.0
2018-08-14 15:25:00,151.45,151.54,151.3,151.45,6334.0,147.2488,147.3363,147.1029,147.2488,6334.0
2018-08-14 15:30:00,151.4,151.54,151.34,151.54,4162.0,147.2002,147.3363,147.1418,147.3363,4162.0
2018-08-14 15:35:00,151.58,151.79,151.57,151.72,6467.0,147.3752,147.5794,147.3655,147.5113,6467.0
2018-08-14 15:40:00,151.68,151.7,151.52,151.54,5869.0,147.4724,147.4919,147.3168,147.3363,5869.0
2018-08-14 15:45:00,151.48,151.57,151.37,151.4,7654.0,147.278,147.3655,147.171,147.2002,7654.0
2018-08-14 15:50:00,151.45,151.48,151.15,151.28,12057.0,147.2488,147.278,146.9571,147.0835,12057.0
2018-08-14 15:55:00,151.26,151.29,151.1,151.21,35071.0,147.0641,147.0932,146.9085,147.0154,35071.0
2018-08-15 09:30:00,149.47,149.59,149.0,149.02,24463.0,145.3237,145.4404,144.8668,144.8862,24463.0
2018-08-15 09:35:00,148.93,149.0,147.61,147.63,28184.0,144.7987,144.8668,143.5153,143.5348,28184.0
2018-08-15 09:40:00,147.75,147.75,147.0,147.17,15942.0,143.6514,143.6514,142.9222,143.0875,15942.0
2018-08-15 09:45:00,147.18,147.27,146.27,146.64,17500.0,143.0972,143.1847,142.2125,142.5722,17500.0
2018-08-15 09:50:00,146.65,146.74,146.29,146.51,18880.0,142.5819,142.6694,142.2319,142.4458,18880.0
2018-08-15 09:55:00,146.51,147.07,146.47,146.89,13685.0,142.4458,142.9903,142.4069,142.8153,13685.0
2018-08-15 10:00:00,146.77,146.77,145.85,145.94,20315.0,142.6986,142.6986,141.8041,141.8916,20315.0
2018-08-15 10:05:00,145.78,145.91,145.4,145.48,28374.0,141.7361,141.8625,141.3666,141.4444,28374.0
2018-08-15 10:10:00,145.46,145.48,145.18,145.27,23783.0,141.4249,141.4444,141.1527,141.2402,23783.0
2018-08-15 10:15:00,145.38,145.39,145.08,145.38,31449.0,141.3472,141.3569,141.0555,141.3472,31449.0
2018-08-15 10:20:00,145.38,145.67,145.31,145.53,31160.0,141.3472,141.6291,141.2791,141.493,31160.0
2018-08-15 10:25:00,145.52,145.52,145.08,145.14,14419.0,141.4833,141.4833,141.0555,141.1138,14419.0
2018-08-15 10:30:00,145.08,145.08,144.55,144.7,20737.0,141.0555,141.0555,140.5402,140.686,20737.0
2018-08-15 10:35:00,144.68,144.76,144.57,144.73,9208.0,140.6666,140.7444,140.5596,140.7152,9208.0
2018-08-15 10:40:00,144.74,145.51,144.71,145.25,14858.0,140.7249,141.4736,140.6958,141.2208,14858.0
2018-08-15 10:45:00,145.3,145.3,145.02,145.23,5125.0,141.2694,141.2694,140.9972,141.2013,5125.0
2018-08-15 10:50:00,145.28,145.32,144.71,144.71,17499.0,141.2499,141.2888,140.6958,140.6958,17499.0
2018-08-15 10:55:00,144.72,144.83,144.62,144.62,15323.0,140.7055,140.8124,140.6083,140.6083,15323.0
2018-08-15 11:00:00,144.56,145.12,144.5,145.12,31939.0,140.5499,141.0944,140.4916,141.0944,31939.0
2018-08-15 11:05:00,145.14,145.52,144.8,145.47,38475.0,141.1138,141.4833,140.7833,141.4347,38475.0
2018-08-15 11:10:00,145.5,145.97,145.5,145.9,23257.0,141.4638,141.9208,141.4638,141.8527,23257.0
2018-08-15 11:15:00,145.92,146.01,145.63,145.78,19129.0,141.8722,141.9597,141.5902,141.7361,19129.0
2018-08-15 11:20:00,145.88,145.96,145.72,145.72,11650.0,141.8333,141.9111,141.6777,141.6777,11650.0
2018-08-15 11:25:00,145.83,146.2,145.82,146.08,11705.0,141.7847,142.1444,141.775,142.0278,11705.0
2018-08-15 11:30:00,146.16,146.34,145.96,146.21,11227.0,142.1055,142.2805,141.9111,142.1541,11227.0
2018-08-15 11:35:00,146.25,146.4,146.18,146.24,15626.0,142.193,142.3389,142.125,142.1833,15626.0
2018-08-15 11:40:00,146.22,146.22,145.76,145.91,9800.0,142.1639,142.1639,141.7166,141.8625,9800.0
2018-08-15 11:45:00,145.93,146.3,145.93,146.25,15086.0,141.8819,142.2416,141.8819,142.193,15086.0
2018-08-15 11:50:00,146.26,146.26,145.83,145.83,4800.0,142.2028,142.2028,141.7847,141.7847,4800.0
2018-08-15 11:55:00,145.89,145.98,145.68,145.72,3000.0,141.843,141.9305,141.6388,141.6777,3000.0
2018-08-15 12:00:00,145.77,145.94,145.75,145.87,3900.0,141.7264,141.8916,141.7069,141.8236,3900.0
2018-08-15 12:05:00,145.89,146.22,145.82,146.1,10440.0,141.843,142.1639,141.775,142.0472,10440.0
2018-08-15 12:10:00,146.05,146.05,145.92,145.94,7522.0,141.9986,141.9986,141.8722,141.8916,7522.0
2018-08-15 12:15:00,146.01,146.21,145.9,145.99,22636.0,141.9597,142.1541,141.8527,141.9402,22636.0
2018-08-15 12:20:00,145.97,146.07,145.94,146.02,9600.0,141.9208,142.018,141.8916,141.9694,9600.0
2018-08-15 12:25:00,146.0,146.02,145.85,146.02,8983.0,141.95,141.9694,141.8041,141.9694,8983.0
2018-08-15 12:30:00,145.99,146.44,145.88,146.16,14850.0,141.9402,142.3778,141.8333,142.1055,14850.0
2018-08-15 12:35:00,146.14,146.29,146.05,146.17,7234.0,142.0861,142.2319,141.9986,142.1153,7234.0
2018-08-15 12:40:00,146.21,146.29,146.08,146.09,5456.0,142.1541,142.2319,142.0278,142.0375,5456.0
2018-08-15 12:45:00,146.09,146.11,145.96,145.99,7545.0,142.0375,142.0569,141.9111,141.9402,7545.0
2018-08-15 12:50:00,145.97,146.01,145.85,145.88,5221.0,141.9208,141.9597,141.8041,141.8333,5221.0
2018-08-15 12:55:00,145.88,146.04,145.83,146.03,2256.0,141.8333,141.9889,141.7847,141.9791,2256.0
2018-08-15 13:00:00,146.09,146.35,146.07,146.3,6450.0,142.0375,142.2903,142.018,142.2416,6450.0
2018-08-15 13:05:00,146.24,146.61,146.24,146.44,9703.0,142.1833,142.543,142.1833,142.3778,9703.0
2018-08-15 13:10:00,146.49,146.64,146.44,146.5,5298.0,142.4264,142.5722,142.3778,142.4361,5298.0
2018-08-15 13:15:00,146.39,146.51,146.22,146.41,7134.0,142.3292,142.4458,142.1639,142.3486,7134.0
2018-08-15 13:20:00,146.35,146.51,146.24,146.24,5402.0,142.2903,142.4458,142.1833,142.1833,5402.0
2018-08-15 13:25:00,146.29,146.55,146.29,146.44,7753.0,142.2319,142.4847,142.2319,142.3778,7753.0
2018-08-15 13:30:00,146.38,146.45,146.16,146.23,6700.0,142.3194,142.3875,142.1055,142.1736,6700.0
2018-08-15 13:35:00,146.16,146.18,145.99,146.16,6905.0,142.1055,142.125,141.9402,142.1055,6905.0
2018-08-15 13:40:00,146.08,146.34,146.08,146.26,5600.0,142.0278,142.2805,142.0278,142.2028,5600.0
2018-08-15 13:45:00,146.2,146.33,145.94,145.97,7998.0,142.1444,142.2708,141.8916,141.9208,7998.0
2018-08-15 13:50:00,145.89,146.03,145.87,145.97,2700.0,141.843,141.9791,141.8236,141.9208,2700.0
2018-08-15 13:55:00,146.04,146.08,145.86,145.86,7022.0,141.9889,142.0278,141.8139,141.8139,7022.0
2018-08-15 14:00:00,145.82,146.11,145.73,146.0,13323.0,141.775,142.0569,141.6875,141.95,13323.0
2018-08-15 14:05:00,145.96,145.96,145.68,145.73,3139.0,141.9111,141.9111,141.6388,141.6875,3139.0
2018-08-15 14:10:00,145.7,145.81,145.53,145.53,4240.0,141.6583,141.7652,141.493,141.493,4240.0
2018-08-15 14:15:00,145.54,145.8,145.54,145.77,5994.0,141.5027,141.7555,141.5027,141.7264,5994.0
2018-08-15 14:20:00,145.84,145.95,145.7,145.95,4852.0,141.7944,141.9014,141.6583,141.9014,4852.0
2018-08-15 14:25:00,145.92,145.94,145.74,145.74,10583.0,141.8722,141.8916,141.6972,141.6972,10583.0
2018-08-15 14:30:00,145.79,145.94,145.7,145.94,8308.0,141.7458,141.8916,141.6583,141.8916,8308.0
2018-08-15 14:35:00,145.97,146.09,145.82,145.88,13493.0,141.9208,142.0375,141.775,141.8333,13493.0
2018-08-15 14:40:00,145.87,145.98,145.77,145.77,11215.0,141.8236,141.9305,141.7264,141.7264,11215.0
2018-08-15 14:45:00,145.78,145.81,145.62,145.7,4600.0,141.7361,141.7652,141.5805,141.6583,4600.0
2018-08-15 14:50:00,145.68,146.14,145.68,146.08,10079.0,141.6388,142.0861,141.6388,142.0278,10079.0
2018-08-15 14:55:00,146.13,146.57,146.13,146.5,3230.0,142.0764,142.5042,142.0764,142.4361,3230.0
2018-08-15 15:00:00,146.59,146.91,146.58,146.74,11162.0,142.5236,142.8347,142.5139,142.6694,11162.0
2018-08-15 15:05:00,146.68,146.91,146.68,146.83,9522.0,142.6111,142.8347,142.6111,142.7569,9522.0
2018-08-15 15:10:00,146.78,146.85,146.64,146.76,8374.0,142.7083,142.7764,142.5722,142.6889,8374.0
2018-08-15 15:15:00,146.79,146.84,146.62,146.75,7250.0,142.7181,142.7667,142.5528,142.6792,7250.0
2018-08-15 15:20:00,146.75,146.87,146.55,146.62,10887.0,142.6792,142.7958,142.4847,142.5528,10887.0
2018-08-15 15:25:00,146.59,146.87,146.59,146.87,10366.0,142.5236,142.7958,142.5236,142.7958,10366.0
2018-08-15 15:30:00,146.91,147.35,146.78,147.29,16336.0,142.8347,143.2625,142.7083,143.2042,16336.0
2018-08-15 15:35:00,147.28,147.31,146.95,146.95,21197.0,143.1945,143.2236,142.8736,142.8736,21197.0
2018-08-15 15:40:00,146.93,147.02,146.85,146.99,10337.0,142.8542,142.9417,142.7764,142.9125,10337.0
2018-08-15 15:45:00,146.97,147.04,146.9,146.94,27584.0,142.8931,142.9611,142.825,142.8639,27584.0
2018-08-15 15:50:00,146.94,146.96,146.78,146.79,24443.0,142.8639,142.8833,142.7083,142.7181,24443.0
2018-08-15 15:55:00,146.82,147.0,146.76,146.87,49360.0,142.7472,142.9222,142.6889,142.7958,49360.0
2018-08-16 09:30:00,148.39,148.78,148.26,148.45,10743.0,144.2737,144.6529,144.1473,144.332,10743.0
2018-08-16 09:35:00,148.79,149.25,148.68,148.91,9869.0,144.6626,145.1098,144.5556,144.7792,9869.0
2018-08-16 09:40:00,148.67,149.28,148.66,148.86,9307.0,144.5459,145.139,144.5362,144.7306,9307.0
2018-08-16 09:45:00,148.98,149.14,148.51,148.51,9312.0,144.8473,145.0029,144.3903,144.3903,9312.0
2018-08-16 09:50:00,148.58,149.44,148.58,149.35,5258.0,144.4584,145.2945,144.4584,145.207,5258.0
2018-08-16 09:55:00,149.44,149.44,148.82,148.82,4697.0,145.2945,145.2945,144.6917,144.6917,4697.0
2018-08-16 10:00:00,148.88,149.29,148.88,149.29,9911.0,144.7501,145.1487,144.7501,145.1487,9911.0
2018-08-16 10:05:00,149.27,149.5,149.27,149.41,4423.0,145.1293,145.3529,145.1293,145.2654,4423.0
2018-08-16 10:10:00,149.42,149.49,149.11,149.11,4200.0,145.2751,145.3432,144.9737,144.9737,4200.0
2018-08-16 10:15:00,149.17,149.26,148.9,149.26,6625.0,145.032,145.1195,144.7695,145.1195,6625.0
2018-08-16 10:20:00,149.16,149.32,149.16,149.17,3228.0,145.0223,145.1779,145.0223,145.032,3228.0
2018-08-16 10:25:00,149.12,149.17,148.86,149.0,3300.0,144.9834,145.032,144.7306,144.8668,3300.0
2018-08-16 10:30:00,148.95,149.21,148.94,149.11,3205.0,144.8181,145.0709,144.8084,144.9737,3205.0
2018-08-16 10:35:00,149.09,149.34,149.08,149.3,2990.0,144.9543,145.1973,144.9445,145.1584,2990.0
2018-08-16 10:40:00,149.4,149.4,149.25,149.37,3400.0,145.2557,145.2557,145.1098,145.2265,3400.0
2018-08-16 10:45:00,149.36,149.45,149.25,149.4,8200.0,145.2168,145.3043,145.1098,145.2557,8200.0
2018-08-16 10:50:00,149.42,149.56,149.33,149.47,6772.0,145.2751,145.4112,145.1876,145.3237,6772.0
2018-08-16 10:55:00,149.46,149.46,149.21,149.3,2861.0,145.314,145.314,145.0709,145.1584,2861.0
2018-08-16 11:00:00,149.34,149.72,149.34,149.68,3677.0,145.1973,145.5668,145.1973,145.5279,3677.0
2018-08-16 11:05:00,149.63,149.78,149.58,149.58,6547.0,145.4793,145.6251,145.4307,145.4307,6547.0
2018-08-16 11:10:00,149.61,149.84,149.57,149.84,2310.0,145.4598,145.6834,145.4209,145.6834,2310.0
2018-08-16 11:15:00,149.81,150.16,149.8,149.92,12305.0,145.6543,145.9946,145.6446,145.7612,12305.0
2018-08-16 11:20:00,149.97,150.15,149.91,150.15,1400.0,145.8098,145.9848,145.7515,145.9848,1400.0
2018-08-16 11:25:00,150.1,150.13,149.75,149.92,6605.0,145.9362,145.9654,145.5959,145.7612,6605.0
2018-08-16 11:30:00,150.0,150.03,149.88,150.03,1473.0,145.839,145.8682,145.7223,145.8682,1473.0
2018-08-16 11:35:00,150.04,150.22,150.04,150.19,4015.0,145.8779,146.0529,145.8779,146.0237,4015.0
2018-08-16 11:40:00,150.16,150.17,149.95,150.0,1700.0,145.9946,146.0043,145.7904,145.839,1700.0
2018-08-16 11:45:00,150.0,150.0,149.82,149.87,1300.0,145.839,145.839,145.664,145.7126,1300.0
2018-08-16 11:50:00,149.85,149.85,149.74,149.79,3250.0,145.6932,145.6932,145.5862,145.6348,3250.0
2018-08-16 11:55:00,149.77,150.08,149.73,150.05,3499.0,145.6154,145.9168,145.5765,145.8876,3499.0
2018-08-16 12:00:00,150.1,150.29,150.02,150.24,8000.0,145.9362,146.121,145.8585,146.0724,8000.0
2018-08-16 12:05:00,150.18,150.26,150.09,150.19,2700.0,146.014,146.0918,145.9265,146.0237,2700.0
2018-08-16 12:10:00,150.22,150.43,150.2,150.3,2551.0,146.0529,146.2571,146.0335,146.1307,2551.0
2018-08-16 12:15:00,150.31,150.48,150.28,150.33,24385.0,146.1404,146.3057,146.1112,146.1599,24385.0
2018-08-16 12:20:00,150.34,150.35,150.06,150.09,5514.0,146.1696,146.1793,145.8973,145.9265,5514.0
2018-08-16 12:25:00,150.09,150.09,149.92,149.95,1800.0,145.9265,145.9265,145.7612,145.7904,1800.0
2018-08-16 12:30:00,149.93,149.94,149.6,149.64,8659.0,145.771,145.7807,145.4501,145.489,8659.0
2018-08-16 12:35:00,149.55,149.63,149.55,149.58,1618.0,145.4015,145.4793,145.4015,145.4307,1618.0
2018-08-16 12:40:00,149.59,149.62,149.27,149.32,3900.0,145.4404,145.4696,145.1293,145.1779,3900.0
2018-08-16 12:45:00,149.33,149.55,149.32,149.55,954.0,145.1876,145.4015,145.1779,145.4015,954.0
2018-08-16 12:50:00,149.51,149.73,149.5,149.73,1520.0,145.3626,145.5765,145.3529,145.5765,1520.0
2018-08-16 12:55:00,149.69,149.69,149.51,149.57,1669.0,145.5376,145.5376,145.3626,145.4209,1669.0
2018-08-16 13:00:00,149.65,149.81,149.56,149.57,5996.0,145.4987,145.6543,145.4112,145.4209,5996.0
2018-08-16 13:05:00,149.57,149.64,149.47,149.64,3746.0,145.4209,145.489,145.3237,145.489,3746.0
2018-08-16 13:10:00,149.67,149.82,149.65,149.82,966.0,145.5182,145.664,145.4987,145.664,966.0
2018-08-16 13:15:00,149.85,149.85,149.54,149.54,9474.0,145.6932,145.6932,145.3918,145.3918,9474.0
2018-08-16 13:20:00,149.54,149.68,149.51,149.61,2300.0,145.3918,145.5279,145.3626,145.4598,2300.0
2018-08-16 13:25:00,149.6,149.63,149.49,149.53,900.0,145.4501,145.4793,145.3432,145.382,900.0
2018-08-16 13:30:00,149.54,149.56,149.36,149.43,1300.0,145.3918,145.4112,145.2168,145.2848,1300.0
2018-08-16 13:35:00,149.46,149.54,149.46,149.54,500.0,145.314,145.3918,145.314,145.3918,500.0
2018-08-16 13:40:00,149.55,149.55,149.36,149.43,3376.0,145.4015,145.4015,145.2168,145.2848,3376.0
2018-08-16 13:45:00,149.35,149.37,149.17,149.2,2716.0,145.207,145.2265,145.032,145.0612,2716.0
2018-08-16 13:50:00,149.11,149.23,149.11,149.2,1453.0,144.9737,145.0904,144.9737,145.0612,1453.0
2018-08-16 13:55:00,149.25,149.32,149.22,149.28,2800.0,145.1098,145.1779,145.0806,145.139,2800.0
2018-08-16 14:00:00,149.27,149.49,149.18,149.49,4162.0,145.1293,145.3432,145.0418,145.3432,4162.0
2018-08-16 14:05:00,149.44,149.55,149.35,149.39,3400.0,145.2945,145.4015,145.207,145.2459,3400.0
2018-08-16 14:10:00,149.44,149.52,149.34,149.34,2200.0,145.2945,145.3723,145.1973,145.1973,2200.0
2018-08-16 14:15:00,149.37,149.5,149.23,149.45,3260.0,145.2265,145.3529,145.0904,145.3043,3260.0
2018-08-16 14:20:00,149.39,149.39,149.29,149.34,1211.0,145.2459,145.2459,145.1487,145.1973,1211.0
2018-08-16 14:25:00,149.37,149.37,149.11,149.14,1620.0,145.2265,145.2265,144.9737,145.0029,1620.0
2018-08-16 14:30:00,149.0,149.18,148.84,149.18,8775.0,144.8668,145.0418,144.7112,145.0418,8775.0
2018-08-16 14:35:00,149.18,149.24,149.1,149.1,3300.0,145.0418,145.1001,144.964,144.964,3300.0
2018-08-16 14:40:00,149.17,149.19,149.16,149.19,900.0,145.032,145.0515,145.0223,145.0515,900.0
2018-08-16 14:45:00,149.2,149.26,149.19,149.24,1700.0,145.0612,145.1195,145.0515,145.1001,1700.0
2018-08-16 14:50:00,149.28,149.29,149.09,149.09,3430.0,145.139,145.1487,144.9543,144.9543,3430.0
2018-08-16 14:55:00,149.26,149.26,149.11,149.15,3150.0,145.1195,145.1195,144.9737,145.0126,3150.0
2018-08-16 15:00:00,149.12,149.28,149.11,149.2,6739.0,144.9834,145.139,144.9737,145.0612,6739.0
2018-08-16 15:05:00,149.26,149.27,149.03,149.12,4200.0,145.1195,145.1293,144.8959,144.9834,4200.0
2018-08-16 15:10:00,149.1,149.2,149.1,149.18,1700.0,144.964,145.0612,144.964,145.0418,1700.0
2018-08-16 15:15:00,149.15,149.15,149.01,149.07,7802.0,145.0126,145.0126,144.8765,144.9348,7802.0
2018-08-16 15:20:00,149.03,149.24,149.03,149.09,6008.0,144.8959,145.1001,144.8959,144.9543,6008.0
2018-08-16 15:25:00,148.99,149.18,148.98,149.18,3600.0,144.857,145.0418,144.8473,145.0418,3600.0
2018-08-16 15:30:00,149.11,149.13,148.88,149.05,12025.0,144.9737,144.9931,144.7501,144.9154,12025.0
2018-08-16 15:35:00,149.12,149.12,148.82,148.96,8211.0,144.9834,144.9834,144.6917,144.8279,8211.0
2018-08-16 15:40:00,149.01,149.01,148.81,148.85,5633.0,144.8765,144.8765,144.682,144.7209,5633.0
2018-08-16 15:45:00,148.89,149.16,148.83,149.07,20027.0,144.7598,145.0223,144.7015,144.9348,20027.0
2018-08-16 15:50:00,149.04,149.05,148.76,148.86,19634.0,144.9056,144.9154,144.6334,144.7306,19634.0
2018-08-16 15:55:00,148.82,149.04,148.75,149.0,30269.0,144.6917,144.9056,144.6237,144.8668,30269.0
2018-08-17 09:30:00,149.0,149.34,148.69,149.34,20767.0,144.8668,145.1973,144.5653,145.1973,20767.0
2018-08-17 09:35:00,149.55,150.04,149.16,149.79,11292.0,145.4015,145.8779,145.0223,145.6348,11292.0
2018-08-17 09:40:00,149.6,149.72,149.53,149.64,1800.0,145.4501,145.5668,145.382,145.489,1800.0
2018-08-17 09:45:00,149.62,149.89,149.47,149.58,5050.0,145.4696,145.7321,145.3237,145.4307,5050.0
2018-08-17 09:50:00,149.48,149.76,149.48,149.74,2200.0,145.3334,145.6057,145.3334,145.5862,2200.0
2018-08-17 09:55:00,149.7,150.25,149.6,150.25,2804.0,145.5473,146.0821,145.4501,146.0821,2804.0
2018-08-17 10:00:00,150.33,150.33,149.66,149.66,5145.0,146.1599,146.1599,145.5084,145.5084,5145.0
2018-08-17 10:05:00,149.66,149.66,149.26,149.35,1700.0,145.5084,145.5084,145.1195,145.207,1700.0
2018-08-17 10:10:00,149.47,149.87,149.47,149.62,5604.0,145.3237,145.7126,145.3237,145.4696,5604.0
2018-08-17 10:15:00,149.61,149.68,149.35,149.63,6871.0,145.4598,145.5279,145.207,145.4793,6871.0
2018-08-17 10:20:00,149.48,149.53,149.33,149.34,700.0,145.3334,145.382,145.1876,145.1973,700.0
2018-08-17 10:25:00,149.37,149.49,149.27,149.42,2300.0,145.2265,145.3432,145.1293,145.2751,2300.0
2018-08-17 10:30:00,149.49,149.61,149.39,149.54,3900.0,145.3432,145.4598,145.2459,145.3918,3900.0
2018-08-17 10:35:00,149.64,149.75,149.54,149.63,3400.0,145.489,145.5959,145.3918,145.4793,3400.0
2018-08-17 10:40:00,149.66,149.66,149.48,149.54,1830.0,145.5084,145.5084,145.3334,145.3918,1830.0
2018-08-17 10:45:00,149.56,149.76,149.51,149.72,4050.0,145.4112,145.6057,145.3626,145.5668,4050.0
2018-08-17 10:50:00,149.68,149.8,149.62,149.62,958.0,145.5279,145.6446,145.4696,145.4696,958.0
2018-08-17 10:55:00,149.58,149.58,149.45,149.49,2000.0,145.4307,145.4307,145.3043,145.3432,2000.0
2018-08-17 11:00:00,149.52,149.52,149.2,149.39,3150.0,145.3723,145.3723,145.0612,145.2459,3150.0
2018-08-17 11:05:00,149.4,149.45,149.28,149.28,2588.0,145.2557,145.3043,145.139,145.139,2588.0
2018-08-17 11:10:00,149.32,149.38,149.23,149.38,2891.0,145.1779,145.2362,145.0904,145.2362,2891.0
2018-08-17 11:15:00,149.46,149.55,149.41,149.55,2387.0,145.314,145.4015,145.2654,145.4015,2387.0
2018-08-17 11:20:00,149.69,149.77,149.61,149.68,2400.0,145.5376,145.6154,145.4598,145.5279,2400.0
2018-08-17 11:25:00,149.69,149.89,149.69,149.89,3400.0,145.5376,145.7321,145.5376,145.7321,3400.0
2018-08-17 11:30:00,149.94,149.96,149.86,149.87,1466.0,145.7807,145.8001,145.7029,145.7126,1466.0
2018-08-17 11:35:00,149.98,150.0,149.84,149.84,2174.0,145.8196,145.839,145.6834,145.6834,2174.0
2018-08-17 11:40:00,149.88,150.04,149.84,149.99,3700.0,145.7223,145.8779,145.6834,145.8293,3700.0
2018-08-17 11:45:00,150.03,150.32,150.03,150.27,6435.0,145.8682,146.1501,145.8682,146.1015,6435.0
2018-08-17 11:50:00,150.25,150.47,150.25,150.44,2400.0,146.0821,146.296,146.0821,146.2668,2400.0
2018-08-17 11:55:00,150.38,150.71,150.38,150.71,7455.0,146.2085,146.5293,146.2085,146.5293,7455.0
2018-08-17 12:00:00,150.57,150.73,150.45,150.45,2500.0,146.3932,146.5488,146.2765,146.2765,2500.0
2018-08-17 12:05:00,150.41,150.48,150.3,150.31,5000.0,146.2376,146.3057,146.1307,146.1404,5000.0
2018-08-17 12:10:00,150.36,150.62,150.36,150.52,3300.0,146.189,146.4418,146.189,146.3446,3300.0
2018-08-17 12:15:00,150.46,150.66,150.46,150.53,4900.0,146.2862,146.4807,146.2862,146.3543,4900.0
2018-08-17 12:20:00,150.55,150.58,150.47,150.58,2300.0,146.3738,146.4029,146.296,146.4029,2300.0
2018-08-17 12:25:00,150.55,150.58,150.32,150.34,2115.0,146.3738,146.4029,146.1501,146.1696,2115.0
2018-08-17 12:30:00,150.35,150.35,150.14,150.15,1430.0,146.1793,146.1793,145.9751,145.9848,1430.0
2018-08-17 12:35:00,150.1,150.11,149.89,149.91,1477.0,145.9362,145.946,145.7321,145.7515,1477.0
2018-08-17 12:40:00,149.89,150.11,149.89,149.98,3562.0,145.7321,145.946,145.7321,145.8196,3562.0
2018-08-17 12:45:00,150.01,150.07,149.89,150.07,6499.0,145.8487,145.9071,145.7321,145.9071,6499.0
2018-08-17 12:50:00,150.09,150.09,149.98,150.09,1600.0,145.9265,145.9265,145.8196,145.9265,1600.0
2018-08-17 12:55:00,150.04,150.09,149.97,149.97,1646.0,145.8779,145.9265,145.8098,145.8098,1646.0
2018-08-17 13:00:00,149.99,150.04,149.93,150.0,1815.0,145.8293,145.8779,145.771,145.839,1815.0
2018-08-17 13:05:00,150.01,150.08,149.95,150.08,1000.0,145.8487,145.9168,145.7904,145.9168,1000.0
2018-08-17 13:10:00,150.09,150.09,149.93,149.94,1500.0,145.9265,145.9265,145.771,145.7807,1500.0
2018-08-17 13:15:00,149.98,149.98,149.83,149.89,2575.0,145.8196,145.8196,145.6737,145.7321,2575.0
2018-08-17 13:20:00,149.85,149.86,149.66,149.68,3600.0,145.6932,145.7029,145.5084,145.5279,3600.0
2018-08-17 13:25:00,149.67,149.67,149.51,149.54,9059.0,145.5182,145.5182,145.3626,145.3918,9059.0
2018-08-17 13:30:00,149.56,149.61,149.55,149.61,200.0,145.4112,145.4598,145.4015,145.4598,200.0
2018-08-17 13:35:00,149.61,149.79,149.57,149.77,2900.0,145.4598,145.6348,145.4209,145.6154,2900.0
2018-08-17 13:40:00,149.73,149.73,149.41,149.41,4600.0,145.5765,145.5765,145.2654,145.2654,4600.0
2018-08-17 13:45:00,149.42,149.64,149.42,149.59,2242.0,145.2751,145.489,145.2751,145.4404,2242.0
2018-08-17 13:50:00,149.56,149.66,149.45,149.46,4003.0,145.4112,145.5084,145.3043,145.314,4003.0
2018-08-17 13:55:00,149.42,149.7,149.34,149.7,4019.0,145.2751,145.5473,145.1973,145.5473,4019.0
2018-08-17 14:00:00,149.7,150.25,149.69,150.22,5564.0,145.5473,146.0821,145.5376,146.0529,5564.0
2018-08-17 14:05:00,150.37,150.42,150.22,150.42,2110.0,146.1987,146.2474,146.0529,146.2474,2110.0
2018-08-17 14:10:00,150.37,150.45,150.26,150.44,3250.0,146.1987,146.2765,146.0918,146.2668,3250.0
2018-08-17 14:15:00,150.5,150.63,150.39,150.48,2700.0,146.3251,146.4515,146.2182,146.3057,2700.0
2018-08-17 14:20:00,150.56,150.78,150.48,150.69,5079.0,146.3835,146.5974,146.3057,146.5099,5079.0
2018-08-17 14:25:00,150.71,150.83,150.62,150.68,3474.0,146.5293,146.646,146.4418,146.5001,3474.0
2018-08-17 14:30:00,150.71,150.77,150.66,150.76,7339.0,146.5293,146.5877,146.4807,146.5779,7339.0
2018-08-17 14:35:00,150.65,150.71,150.53,150.61,1800.0,146.471,146.5293,146.3543,146.4321,1800.0
2018-08-17 14:40:00,150.59,150.87,150.59,150.87,3705.0,146.4126,146.6849,146.4126,146.6849,3705.0
2018-08-17 14:45:00,150.79,150.84,150.69,150.71,3808.0,146.6071,146.6557,146.5099,146.5293,3808.0
2018-08-17 14:50:00,150.74,150.9,150.65,150.84,3310.0,146.5585,146.714,146.471,146.6557,3310.0
2018-08-17 14:55:00,150.9,150.96,150.79,150.79,4880.0,146.714,146.7724,146.6071,146.6071,4880.0
2018-08-17 15:00:00,150.76,150.78,150.46,150.6,4402.0,146.5779,146.5974,146.2862,146.4224,4402.0
2018-08-17 15:05:00,150.61,150.93,150.61,150.85,14000.0,146.4321,146.7432,146.4321,146.6654,14000.0
2018-08-17 15:10:00,150.82,150.99,150.78,150.91,11855.0,146.6363,146.8015,146.5974,146.7238,11855.0
2018-08-17 15:15:00,150.92,150.96,150.61,150.64,9292.0,146.7335,146.7724,146.4321,146.4613,9292.0
2018-08-17 15:20:00,150.64,150.64,150.56,150.59,3634.0,146.4613,146.4613,146.3835,146.4126,3634.0
2018-08-17 15:25:00,150.59,150.62,150.44,150.44,5312.0,146.4126,146.4418,146.2668,146.2668,5312.0
2018-08-17 15:30:00,150.48,150.53,150.41,150.44,7025.0,146.3057,146.3543,146.2376,146.2668,7025.0
2018-08-17 15:35:00,150.48,150.51,150.37,150.4,6298.0,146.3057,146.3349,146.1987,146.2279,6298.0
2018-08-17 15:40:00,150.42,150.52,150.4,150.48,4884.0,146.2474,146.3446,146.2279,146.3057,4884.0
2018-08-17 15:45:00,150.45,150.48,150.34,150.43,12020.0,146.2765,146.3057,146.1696,146.2571,12020.0
2018-08-17 15:50:00,150.39,150.43,150.2,150.4,16526.0,146.2182,146.2571,146.0335,146.2279,16526.0
2018-08-17 15:55:00,150.37,150.55,150.37,150.49,41873.0,146.1987,146.3738,146.1987,146.3154,41873.0
2018-08-20 09:30:00,150.65,151.59,150.56,151.32,19082.0,146.471,147.3849,146.3835,147.1224,19082.0
2018-08-20 09:35:00,151.47,151.48,151.23,151.26,3300.0,147.2682,147.278,147.0349,147.0641,3300.0
2018-08-20 09:40:00,151.38,151.81,151.37,151.53,2818.0,147.1807,147.5988,147.171,147.3266,2818.0
2018-08-20 09:45:00,151.55,151.73,151.49,151.5,10745.0,147.346,147.521,147.2877,147.2974,10745.0
2018-08-20 09:50:00,151.66,151.7,151.46,151.63,4236.0,147.453,147.4919,147.2585,147.4238,4236.0
2018-08-20 09:55:00,151.67,151.94,151.46,151.81,4750.0,147.4627,147.7252,147.2585,147.5988,4750.0
2018-08-20 10:00:00,151.95,152.5,151.9,152.49,8643.0,147.7349,148.2697,147.6863,148.2599,8643.0
2018-08-20 10:05:00,152.51,152.52,152.25,152.26,3525.0,148.2794,148.2891,148.0266,148.0363,3525.0
2018-08-20 10:10:00,152.24,152.25,151.79,151.92,5170.0,148.0169,148.0266,147.5794,147.7057,5170.0
2018-08-20 10:15:00,151.91,152.01,151.65,151.78,5812.0,147.696,147.7933,147.4432,147.5696,5812.0
2018-08-20 10:20:00,151.83,152.09,151.81,152.04,4276.0,147.6182,147.871,147.5988,147.8224,4276.0
2018-08-20 10:25:00,152.15,152.21,151.96,152.17,2650.0,147.9294,147.9877,147.7446,147.9488,2650.0
2018-08-20 10:30:00,152.13,152.25,151.95,152.13,3980.0,147.9099,148.0266,147.7349,147.9099,3980.0
2018-08-20 10:35:00,152.23,152.39,152.07,152.22,4500.0,148.0072,148.1627,147.8516,147.9974,4500.0
2018-08-20 10:40:00,152.11,152.19,151.94,152.12,3779.0,147.8905,147.9683,147.7252,147.9002,3779.0
2018-08-20 10:45:00,152.05,152.34,152.05,152.34,1000.0,147.8321,148.1141,147.8321,148.1141,1000.0
2018-08-20 10:50:00,152.23,152.25,152.07,152.07,2435.0,148.0072,148.0266,147.8516,147.8516,2435.0
2018-08-20 10:55:00,152.05,152.06,151.84,152.0,9766.0,147.8321,147.8419,147.628,147.7835,9766.0
2018-08-20 11:00:00,152.05,152.5,152.05,152.42,4977.0,147.8321,148.2697,147.8321,148.1919,4977.0
2018-08-20 11:05:00,152.43,152.79,152.39,152.46,18777.0,148.2016,148.5516,148.1627,148.2308,18777.0
2018-08-20 11:10:00,152.46,152.64,152.46,152.6,2267.0,148.2308,148.4058,148.2308,148.3669,2267.0
2018-08-20 11:15:00,152.59,152.66,152.46,152.66,4424.0,148.3572,148.4252,148.2308,148.4252,4424.0
2018-08-20 11:20:00,152.63,152.75,152.56,152.75,3026.0,148.3961,148.5127,148.328,148.5127,3026.0
2018-08-20 11:25:00,152.8,153.06,152.76,153.05,9462.0,148.5613,148.8141,148.5224,148.8044,9462.0
2018-08-20 11:30:00,153.09,153.35,153.09,153.21,10874.0,148.8433,149.0961,148.8433,148.96,10874.0
2018-08-20 11:35:00,153.15,153.65,153.08,153.52,9285.0,148.9016,149.3878,148.8336,149.2614,9285.0
2018-08-20 11:40:00,153.62,153.86,153.57,153.78,6758.0,149.3586,149.5919,149.31,149.5142,6758.0
2018-08-20 11:45:00,153.74,153.92,153.63,153.86,11394.0,149.4753,149.6503,149.3683,149.5919,11394.0
2018-08-20 11:50:00,153.86,154.04,153.79,154.0,8843.0,149.5919,149.7669,149.5239,149.7281,8843.0
2018-08-20 11:55:00,153.96,154.46,153.96,154.31,31502.0,149.6892,150.1753,149.6892,150.0295,31502.0
2018-08-20 12:00:00,154.37,154.49,154.19,154.23,27234.0,150.0878,150.2045,149.9128,149.9517,27234.0
2018-08-20 12:05:00,154.22,154.53,154.22,154.3,8078.0,149.9419,150.2433,149.9419,150.0197,8078.0
2018-08-20 12:10:00,154.33,154.43,154.27,154.36,4762.0,150.0489,150.1461,149.9906,150.0781,4762.0
2018-08-20 12:15:00,154.36,154.59,154.35,154.47,9708.0,150.0781,150.3017,150.0683,150.185,9708.0
2018-08-20 12:20:00,154.47,154.47,154.23,154.3,4335.0,150.185,150.185,149.9517,150.0197,4335.0
2018-08-20 12:25:00,154.28,154.59,154.28,154.52,6207.0,150.0003,150.3017,150.0003,150.2336,6207.0
2018-08-20 12:30:00,154.49,154.68,154.47,154.63,8172.0,150.2045,150.3892,150.185,150.3406,8172.0
2018-08-20 12:35:00,154.61,154.77,154.5,154.7,7508.0,150.3211,150.4767,150.2142,150.4086,7508.0
2018-08-20 12:40:00,154.69,154.7,154.43,154.63,4736.0,150.3989,150.4086,150.1461,150.3406,4736.0
2018-08-20 12:45:00,154.7,154.78,154.67,154.67,4320.0,150.4086,150.4864,150.3795,150.3795,4320.0
2018-08-20 12:50:00,154.62,154.66,154.48,154.66,7273.0,150.3309,150.3697,150.1947,150.3697,7273.0
2018-08-20 12:55:00,154.61,154.63,154.52,154.63,2000.0,150.3211,150.3406,150.2336,150.3406,2000.0
2018-08-20 13:00:00,154.63,155.0,154.63,155.0,12165.0,150.3406,150.7003,150.3406,150.7003,12165.0
2018-08-20 13:05:00,154.96,155.21,154.93,155.04,11796.0,150.6614,150.9045,150.6323,150.7392,11796.0
2018-08-20 13:10:00,155.12,155.24,155.02,155.09,3176.0,150.817,150.9337,150.7198,150.7878,3176.0
2018-08-20 13:15:00,155.02,155.14,154.96,155.13,9032.0,150.7198,150.8364,150.6614,150.8267,9032.0
2018-08-20 13:20:00,155.13,155.34,155.13,155.26,6314.0,150.8267,151.0309,150.8267,150.9531,6314.0
2018-08-20 13:25:00,155.27,155.45,155.25,155.33,6304.0,150.9628,151.1378,150.9434,151.0212,6304.0
2018-08-20 13:30:00,155.34,155.82,155.31,155.53,15578.0,151.0309,151.4976,151.0017,151.2156,15578.0
2018-08-20 13:35:00,155.5,155.65,155.46,155.6,4798.0,151.1864,151.3323,151.1476,151.2837,4798.0
2018-08-20 13:40:00,155.59,155.65,155.5,155.65,9660.0,151.2739,151.3323,151.1864,151.3323,9660.0
2018-08-20 13:45:00,155.68,155.75,155.58,155.63,7112.0,151.3614,151.4295,151.2642,151.3128,7112.0
2018-08-20 13:50:00,155.65,155.75,155.62,155.72,3900.0,151.3323,151.4295,151.3031,151.4003,3900.0
2018-08-20 13:55:00,155.74,156.14,155.72,156.14,20400.0,151.4198,151.8087,151.4003,151.8087,20400.0
2018-08-20 14:00:00,156.09,156.19,155.88,155.91,19453.0,151.7601,151.8573,151.5559,151.5851,19453.0
2018-08-20 14:05:00,155.87,155.92,155.53,155.71,32850.0,151.5462,151.5948,151.2156,151.3906,32850.0
2018-08-20 14:10:00,155.76,156.01,155.76,155.93,14932.0,151.4392,151.6823,151.4392,151.6045,14932.0
2018-08-20 14:15:00,155.93,156.1,155.62,155.72,18418.0,151.6045,151.7698,151.3031,151.4003,18418.0
2018-08-20 14:20:00,155.74,155.77,155.33,155.47,13200.0,151.4198,151.449,151.0212,151.1573,13200.0
2018-08-20 14:25:00,155.49,155.58,155.34,155.41,5308.0,151.1767,151.2642,151.0309,151.0989,5308.0
2018-08-20 14:30:00,155.42,155.43,155.27,155.35,9656.0,151.1087,151.1184,150.9628,151.0406,9656.0
2018-08-20 14:35:00,155.37,155.38,155.2,155.2,6421.0,151.06,151.0698,150.8948,150.8948,6421.0
2018-08-20 14:40:00,155.12,155.13,154.8,154.83,24500.0,150.817,150.8267,150.5059,150.535,24500.0
2018-08-20 14:45:00,154.86,154.97,154.66,154.88,17558.0,150.5642,150.6711,150.3697,150.5836,17558.0
2018-08-20 14:50:00,154.88,155.01,154.82,154.91,12498.0,150.5836,150.71,150.5253,150.6128,12498.0
2018-08-20 14:55:00,154.91,154.92,154.81,154.85,7200.0,150.6128,150.6225,150.5156,150.5545,7200.0
2018-08-20 15:00:00,154.83,154.98,154.83,154.84,10443.0,150.535,150.6809,150.535,150.5447,10443.0
2018-08-20 15:05:00,154.93,154.97,154.81,154.87,7271.0,150.6323,150.6711,150.5156,150.5739,7271.0
2018-08-20 15:10:00,154.91,155.02,154.91,154.97,10014.0,150.6128,150.7198,150.6128,150.6711,10014.0
2018-08-20 15:15:00,154.95,155.1,154.84,155.05,7895.0,150.6517,150.7975,150.5447,150.7489,7895.0
2018-08-20 15:20:00,155.05,155.1,154.75,154.76,7602.0,150.7489,150.7975,150.4572,150.467,7602.0
2018-08-20 15:25:00,154.75,154.81,154.69,154.69,4733.0,150.4572,150.5156,150.3989,150.3989,4733.0
2018-08-20 15:30:00,154.69,154.75,154.47,154.75,8963.0,150.3989,150.4572,150.185,150.4572,8963.0
2018-08-20 15:35:00,154.77,154.86,154.44,154.48,12884.0,150.4767,150.5642,150.1558,150.1947,12884.0
2018-08-20 15:40:00,154.49,154.55,154.41,154.47,12061.0,150.2045,150.2628,150.1267,150.185,12061.0
2018-08-20 15:45:00,154.42,154.56,154.36,154.47,19209.0,150.1364,150.2725,150.0781,150.185,19209.0
2018-08-20 15:50:00,154.44,154.44,154.29,154.29,18775.0,150.1558,150.1558,150.01,150.01,18775.0
2018-08-20 15:55:00,154.33,154.47,154.33,154.43,36647.0,150.0489,150.185,150.0489,150.1461,36647.0
2018-08-21 09:30:00,154.88,156.8,154.88,156.58,24681.0,150.5836,152.4504,150.5836,152.2365,24681.0
2018-08-21 09:35:00,156.53,156.91,156.43,156.85,13755.0,152.1879,152.5573,152.0906,152.499,13755.0
2018-08-21 09:40:00,156.88,156.9,156.37,156.5,9562.0,152.5282,152.5476,152.0323,152.1587,9562.0
2018-08-21 09:45:00,156.51,156.86,156.43,156.86,27487.0,152.1684,152.5087,152.0906,152.5087,27487.0
2018-08-21 09:50:00,156.76,157.92,156.76,157.87,20892.0,152.4115,153.5393,152.4115,153.4907,20892.0
2018-08-21 09:55:00,157.82,157.85,157.46,157.72,13227.0,153.4421,153.4713,153.0921,153.3449,13227.0
2018-08-21 10:00:00,157.63,157.63,157.18,157.27,14149.0,153.2574,153.2574,152.8198,152.9073,14149.0
2018-08-21 10:05:00,157.19,157.45,157.19,157.41,11690.0,152.8296,153.0823,152.8296,153.0435,11690.0
2018-08-21 10:10:00,157.45,157.53,157.16,157.25,9770.0,153.0823,153.1601,152.8004,152.8879,9770.0
2018-08-21 10:15:00,157.34,157.41,157.12,157.36,9145.0,152.9754,153.0435,152.7615,152.9948,9145.0
2018-08-21 10:20:00,157.4,157.4,156.89,156.96,14949.0,153.0337,153.0337,152.5379,152.6059,14949.0
2018-08-21 10:25:00,156.95,157.15,156.91,157.06,13331.0,152.5962,152.7907,152.5573,152.7032,13331.0
2018-08-21 10:30:00,157.02,157.46,156.91,157.37,13318.0,152.6643,153.0921,152.5573,153.0046,13318.0
2018-08-21 10:35:00,157.34,157.34,156.88,156.97,2905.0,152.9754,152.9754,152.5282,152.6157,2905.0
2018-08-21 10:40:00,156.91,157.31,156.9,157.08,7900.0,152.5573,152.9462,152.5476,152.7226,7900.0
2018-08-21 10:45:00,157.09,157.17,156.95,157.0,8863.0,152.7323,152.8101,152.5962,152.6448,8863.0
2018-08-21 10:50:00,157.04,157.19,157.04,157.09,4900.0,152.6837,152.8296,152.6837,152.7323,4900.0
2018-08-21 10:55:00,157.08,157.26,157.04,157.26,10827.0,152.7226,152.8976,152.6837,152.8976,10827.0
2018-08-21 11:00:00,157.25,157.41,157.15,157.25,6741.0,152.8879,153.0435,152.7907,152.8879,6741.0
2018-08-21 11:05:00,157.22,157.29,156.97,157.27,7898.0,152.8587,152.9268,152.6157,152.9073,7898.0
2018-08-21 11:10:00,157.2,157.73,157.2,157.73,21120.0,152.8393,153.3546,152.8393,153.3546,21120.0
2018-08-21 11:15:00,157.65,157.76,157.37,157.68,20509.0,153.2768,153.3837,153.0046,153.306,20509.0
2018-08-21 11:20:00,157.6,157.66,157.37,157.5,12595.0,153.2282,153.2865,153.0046,153.131,12595.0
2018-08-21 11:25:00,157.5,158.1,157.46,157.68,47682.0,153.131,153.7143,153.0921,153.306,47682.0
2018-08-21 11:30:00,157.79,158.0,157.69,157.95,10689.0,153.4129,153.6171,153.3157,153.5685,10689.0
2018-08-21 11:35:00,157.95,158.41,157.92,158.31,20096.0,153.5685,154.0157,153.5393,153.9185,20096.0
2018-08-21 11:40:00,158.23,158.34,158.08,158.28,7625.0,153.8407,153.9477,153.6949,153.8893,7625.0
2018-08-21 11:45:00,158.29,158.73,158.29,158.43,15896.0,153.899,154.3268,153.899,154.0352,15896.0
2018-08-21 11:50:00,158.37,158.61,158.33,158.61,14399.0,153.9768,154.2102,153.9379,154.2102,14399.0
2018-08-21 11:55:00,158.56,158.56,158.08,158.49,10804.0,154.1616,154.1616,153.6949,154.0935,10804.0
2018-08-21 12:00:00,158.49,158.65,158.32,158.49,10862.0,154.0935,154.2491,153.9282,154.0935,10862.0
2018-08-21 12:05:00,158.5,158.75,158.44,158.58,22733.0,154.1032,154.3463,154.0449,154.181,22733.0
2018-08-21 12:10:00,158.6,158.79,158.33,158.63,14330.0,154.2004,154.3852,153.9379,154.2296,14330.0
2018-08-21 12:15:00,158.69,159.0,158.69,158.83,19046.0,154.288,154.5894,154.288,154.4241,19046.0
2018-08-21 12:20:00,158.89,159.0,158.8,158.84,13392.0,154.4824,154.5894,154.3949,154.4338,13392.0
2018-08-21 12:25:00,158.87,159.57,158.82,159.37,27948.0,154.463,155.1435,154.4143,154.9491,27948.0
2018-08-21 12:30:00,159.44,159.45,159.08,159.27,10508.0,155.0171,155.0269,154.6671,154.8519,10508.0
2018-08-21 12:35:00,159.27,159.52,159.1,159.45,8304.0,154.8519,155.0949,154.6866,155.0269,8304.0
2018-08-21 12:40:00,159.45,159.57,159.33,159.57,12157.0,155.0269,155.1435,154.9102,155.1435,12157.0
2018-08-21 12:45:00,159.54,159.54,159.21,159.25,7985.0,155.1144,155.1144,154.7935,154.8324,7985.0
2018-08-21 12:50:00,159.21,159.45,159.2,159.35,6890.0,154.7935,155.0269,154.7838,154.9296,6890.0
2018-08-21 12:55:00,159.34,159.38,159.11,159.11,8720.0,154.9199,154.9588,154.6963,154.6963,8720.0
2018-08-21 13:00:00,159.12,159.2,159.07,159.12,6295.0,154.706,154.7838,154.6574,154.706,6295.0
2018-08-21 13:05:00,159.13,159.13,158.89,159.02,8529.0,154.7157,154.7157,154.4824,154.6088,8529.0
2018-08-21 13:10:00,159.0,159.01,158.74,158.96,5736.0,154.5894,154.5991,154.3366,154.5505,5736.0
2018-08-21 13:15:00,159.0,159.05,158.84,158.91,4500.0,154.5894,154.638,154.4338,154.5018,4500.0
2018-08-21 13:20:00,158.81,158.89,158.74,158.8,6200.0,154.4046,154.4824,154.3366,154.3949,6200.0
2018-08-21 13:25:00,158.8,158.98,158.76,158.93,7679.0,154.3949,154.5699,154.356,154.5213,7679.0
2018-08-21 13:30:00,158.94,159.14,158.92,159.14,7006.0,154.531,154.7255,154.5116,154.7255,7006.0
2018-08-21 13:35:00,159.14,159.14,159.0,159.07,6245.0,154.7255,154.7255,154.5894,154.6574,6245.0
2018-08-21 13:40:00,159.09,159.17,159.06,159.06,5382.0,154.6769,154.7546,154.6477,154.6477,5382.0
2018-08-21 13:45:00,159.08,159.08,158.9,158.95,5700.0,154.6671,154.6671,154.4921,154.5407,5700.0
2018-08-21 13:50:00,158.94,159.03,158.89,159.03,3226.0,154.531,154.6185,154.4824,154.6185,3226.0
2018-08-21 13:55:00,159.07,159.12,159.04,159.08,4600.0,154.6574,154.706,154.6282,154.6671,4600.0
2018-08-21 14:00:00,159.05,159.07,158.87,159.0,6443.0,154.638,154.6574,154.463,154.5894,6443.0
2018-08-21 14:05:00,158.97,159.12,158.97,158.97,7255.0,154.5602,154.706,154.5602,154.5602,7255.0
2018-08-21 14:10:00,158.99,159.01,158.88,158.95,7500.0,154.5796,154.5991,154.4727,154.5407,7500.0
2018-08-21 14:15:00,158.91,158.99,158.91,158.94,4192.0,154.5018,154.5796,154.5018,154.531,4192.0
2018-08-21 14:20:00,158.94,158.99,158.86,158.94,8804.0,154.531,154.5796,154.4532,154.531,8804.0
2018-08-21 14:25:00,158.91,158.95,158.65,158.7,8301.0,154.5018,154.5407,154.2491,154.2977,8301.0
2018-08-21 14:30:00,158.66,158.66,158.37,158.37,7605.0,154.2588,154.2588,153.9768,153.9768,7605.0
2018-08-21 14:35:00,158.31,158.32,158.08,158.09,4659.0,153.9185,153.9282,153.6949,153.7046,4659.0
2018-08-21 14:40:00,158.06,158.12,157.94,158.04,4903.0,153.6754,153.7338,153.5588,153.656,4903.0
2018-08-21 14:45:00,158.05,158.07,157.87,157.88,6101.0,153.6657,153.6851,153.4907,153.5004,6101.0
2018-08-21 14:50:00,157.85,157.91,157.54,157.63,14498.0,153.4713,153.5296,153.1699,153.2574,14498.0
2018-08-21 14:55:00,157.63,157.8,157.55,157.8,8364.0,153.2574,153.4226,153.1796,153.4226,8364.0
2018-08-21 15:00:00,157.81,157.9,157.73,157.87,8200.0,153.4324,153.5199,153.3546,153.4907,8200.0
2018-08-21 15:05:00,157.85,158.01,157.83,157.89,6719.0,153.4713,153.6268,153.4518,153.5101,6719.0
2018-08-21 15:10:00,157.93,158.09,157.91,158.01,13513.0,153.549,153.7046,153.5296,153.6268,13513.0
2018-08-21 15:15:00,157.96,158.01,157.84,157.94,9589.0,153.5782,153.6268,153.4615,153.5588,9589.0
2018-08-21 15:20:00,157.87,157.91,157.7,157.78,5681.0,153.4907,153.5296,153.3254,153.4032,5681.0
2018-08-21 15:25:00,157.82,158.02,157.82,157.94,10654.0,153.4421,153.6365,153.4421,153.5588,10654.0
2018-08-21 15:30:00,157.95,158.04,157.88,157.95,6515.0,153.5685,153.656,153.5004,153.5685,6515.0
2018-08-21 15:35:00,157.93,158.14,157.93,158.09,13234.0,153.549,153.7532,153.549,153.7046,13234.0
2018-08-21 15:40:00,158.13,158.24,157.98,158.14,17046.0,153.7435,153.8504,153.5976,153.7532,17046.0
2018-08-21 15:45:00,158.11,158.13,157.79,157.91,19179.0,153.724,153.7435,153.4129,153.5296,19179.0
2018-08-21 15:50:00,157.89,157.96,157.83,157.93,18166.0,153.5101,153.5782,153.4518,153.549,18166.0
2018-08-21 15:55:00,157.96,158.28,157.91,157.93,64030.0,153.5782,153.8893,153.5296,153.549,64030.0
2018-08-22 09:30:00,157.36,159.06,157.36,158.84,23133.0,152.9948,154.6477,152.9948,154.4338,23133.0
2018-08-22 09:35:00,158.67,158.72,157.78,157.88,5366.0,154.2685,154.3171,153.4032,153.5004,5366.0
2018-08-22 09:40:00,157.68,158.0,157.45,157.74,18466.0,153.306,153.6171,153.0823,153.3643,18466.0
2018-08-22 09:45:00,157.59,157.59,157.22,157.51,6515.0,153.2185,153.2185,152.8587,153.1407,6515.0
2018-08-22 09:50:00,157.61,157.84,157.14,157.19,3550.0,153.2379,153.4615,152.7809,152.8296,3550.0
2018-08-22 09:55:00,157.29,157.48,157.28,157.32,3382.0,152.9268,153.1115,152.9171,152.956,3382.0
2018-08-22 10:00:00,157.19,157.32,157.08,157.31,8197.0,152.8296,152.956,152.7226,152.9462,8197.0
2018-08-22 10:05:00,157.36,157.37,157.15,157.27,2250.0,152.9948,153.0046,152.7907,152.9073,2250.0
2018-08-22 10:10:00,157.28,157.32,156.85,157.02,16606.0,152.9171,152.956,152.499,152.6643,16606.0
2018-08-22 10:15:00,157.02,157.51,156.66,157.15,31543.0,152.6643,153.1407,152.3143,152.7907,31543.0
2018-08-22 10:20:00,157.15,157.35,156.86,157.03,4187.0,152.7907,152.9851,152.5087,152.674,4187.0
2018-08-22 10:25:00,156.99,157.28,156.88,156.98,4500.0,152.6351,152.9171,152.5282,152.6254,4500.0
2018-08-22 10:30:00,156.94,156.94,156.51,156.64,5700.0,152.5865,152.5865,152.1684,152.2948,5700.0
2018-08-22 10:35:00,156.66,157.44,156.63,157.34,11495.0,152.3143,153.0726,152.2851,152.9754,11495.0
2018-08-22 10:40:00,157.24,157.24,156.76,156.98,2566.0,152.8782,152.8782,152.4115,152.6254,2566.0
2018-08-22 10:45:00,156.99,157.65,156.99,157.59,5852.0,152.6351,153.2768,152.6351,153.2185,5852.0
2018-08-22 10:50:00,157.5,158.0,157.5,158.0,5682.0,153.131,153.6171,153.131,153.6171,5682.0
2018-08-22 10:55:00,158.0,158.02,157.76,157.98,7613.0,153.6171,153.6365,153.3837,153.5976,7613.0
2018-08-22 11:00:00,157.98,158.21,157.96,158.18,9315.0,153.5976,153.8213,153.5782,153.7921,9315.0
2018-08-22 11:05:00,158.24,158.69,158.24,158.55,16350.0,153.8504,154.288,153.8504,154.1518,16350.0
2018-08-22 11:10:00,158.61,158.63,158.3,158.52,6674.0,154.2102,154.2296,153.9088,154.1227,6674.0
2018-08-22 11:15:00,158.48,158.67,158.48,158.5,6400.0,154.0838,154.2685,154.0838,154.1032,6400.0
2018-08-22 11:20:00,158.5,158.72,158.45,158.51,6868.0,154.1032,154.3171,154.0546,154.1129,6868.0
2018-08-22 11:25:00,158.54,158.55,158.2,158.42,5800.0,154.1421,154.1518,153.8115,154.0254,5800.0
2018-08-22 11:30:00,158.5,158.55,158.32,158.37,5400.0,154.1032,154.1518,153.9282,153.9768,5400.0
2018-08-22 11:35:00,158.4,158.5,158.28,158.5,3030.0,154.006,154.1032,153.8893,154.1032,3030.0
2018-08-22 11:40:00,158.41,158.67,158.41,158.66,1900.0,154.0157,154.2685,154.0157,154.2588,1900.0
2018-08-22 11:45:00,158.56,158.63,158.42,158.5,4900.0,154.1616,154.2296,154.0254,154.1032,4900.0
2018-08-22 11:50:00,158.56,158.68,158.46,158.54,2513.0,154.1616,154.2782,154.0643,154.1421,2513.0
2018-08-22 11:55:00,158.6,158.71,158.59,158.59,3541.0,154.2004,154.3074,154.1907,154.1907,3541.0
2018-08-22 12:00:00,158.66,158.7,158.61,158.66,840.0,154.2588,154.2977,154.2102,154.2588,840.0
2018-08-22 12:05:00,158.7,158.87,158.66,158.79,5357.0,154.2977,154.463,154.2588,154.3852,5357.0
2018-08-22 12:10:00,158.84,158.84,158.61,158.62,4006.0,154.4338,154.4338,154.2102,154.2199,4006.0
2018-08-22 12:15:00,158.52,158.58,158.41,158.57,2550.0,154.1227,154.181,154.0157,154.1713,2550.0
2018-08-22 12:20:00,158.69,158.79,158.56,158.79,6301.0,154.288,154.3852,154.1616,154.3852,6301.0
2018-08-22 12:25:00,158.68,158.68,158.57,158.57,1419.0,154.2782,154.2782,154.1713,154.1713,1419.0
2018-08-22 12:30:00,158.5,158.54,158.44,158.49,3936.0,154.1032,154.1421,154.0449,154.0935,3936.0
2018-08-22 12:35:00,158.49,158.56,158.4,158.52,3279.0,154.0935,154.1616,154.006,154.1227,3279.0
2018-08-22 12:40:00,158.55,158.59,158.49,158.55,1975.0,154.1518,154.1907,154.0935,154.1518,1975.0
2018-08-22 12:45:00,158.53,158.61,158.49,158.5,6826.0,154.1324,154.2102,154.0935,154.1032,6826.0
2018-08-22 12:50:00,158.53,158.65,158.47,158.61,8600.0,154.1324,154.2491,154.0741,154.2102,8600.0
2018-08-22 12:55:00,158.62,158.62,158.32,158.38,3578.0,154.2199,154.2199,153.9282,153.9865,3578.0
2018-08-22 13:00:00,158.29,158.48,158.29,158.48,4655.0,153.899,154.0838,153.899,154.0838,4655.0
2018-08-22 13:05:00,158.4,158.49,158.18,158.18,22723.0,154.006,154.0935,153.7921,153.7921,22723.0
2018-08-22 13:10:00,158.18,158.18,157.82,157.82,8726.0,153.7921,153.7921,153.4421,153.4421,8726.0
2018-08-22 13:15:00,157.81,157.81,157.72,157.77,1300.0,153.4324,153.4324,153.3449,153.3935,1300.0
2018-08-22 13:20:00,157.79,157.85,157.72,157.74,2199.0,153.4129,153.4713,153.3449,153.3643,2199.0
2018-08-22 13:25:00,157.76,157.79,157.57,157.57,4799.0,153.3837,153.4129,153.199,153.199,4799.0
2018-08-22 13:30:00,157.57,157.74,157.57,157.73,3501.0,153.199,153.3643,153.199,153.3546,3501.0
2018-08-22 13:35:00,157.7,157.74,157.62,157.63,2600.0,153.3254,153.3643,153.2476,153.2574,2600.0
2018-08-22 13:40:00,157.64,157.64,157.6,157.6,1000.0,153.2671,153.2671,153.2282,153.2282,1000.0
2018-08-22 13:45:00,157.6,157.67,157.55,157.55,8008.0,153.2282,153.2962,153.1796,153.1796,8008.0
2018-08-22 13:50:00,157.55,157.57,157.37,157.53,12914.0,153.1796,153.199,153.0046,153.1601,12914.0
2018-08-22 13:55:00,157.51,157.6,157.41,157.47,5320.0,153.1407,153.2282,153.0435,153.1018,5320.0
2018-08-22 14:00:00,157.51,157.65,157.45,157.49,7975.0,153.1407,153.2768,153.0823,153.1212,7975.0
2018-08-22 14:05:00,157.49,157.56,157.12,157.12,2656.0,153.1212,153.1893,152.7615,152.7615,2656.0
2018-08-22 14:10:00,157.14,157.32,157.07,157.27,5185.0,152.7809,152.956,152.7129,152.9073,5185.0
2018-08-22 14:15:00,157.18,157.2,156.95,157.03,4220.0,152.8198,152.8393,152.5962,152.674,4220.0
2018-08-22 14:20:00,157.06,157.1,157.03,157.03,1250.0,152.7032,152.7421,152.674,152.674,1250.0
2018-08-22 14:25:00,156.97,156.98,156.7,156.9,8800.0,152.6157,152.6254,152.3532,152.5476,8800.0
2018-08-22 14:30:00,156.91,157.0,156.75,156.86,4356.0,152.5573,152.6448,152.4018,152.5087,4356.0
2018-08-22 14:35:00,156.85,157.11,156.85,157.11,3587.0,152.499,152.7518,152.499,152.7518,3587.0
2018-08-22 14:40:00,156.97,157.04,156.8,156.86,2359.0,152.6157,152.6837,152.4504,152.5087,2359.0
2018-08-22 14:45:00,156.86,156.95,156.85,156.95,3388.0,152.5087,152.5962,152.499,152.5962,3388.0
2018-08-22 14:50:00,156.92,157.17,156.92,157.15,3500.0,152.567,152.8101,152.567,152.7907,3500.0
2018-08-22 14:55:00,157.13,157.33,157.05,157.33,6051.0,152.7712,152.9657,152.6934,152.9657,6051.0
2018-08-22 15:00:00,157.36,157.64,157.3,157.31,6017.0,152.9948,153.2671,152.9365,152.9462,6017.0
2018-08-22 15:05:00,157.37,157.53,157.36,157.53,3505.0,153.0046,153.1601,152.9948,153.1601,3505.0
2018-08-22 15:10:00,157.51,157.64,157.48,157.64,3155.0,153.1407,153.2671,153.1115,153.2671,3155.0
2018-08-22 15:15:00,157.57,157.73,157.53,157.56,6810.0,153.199,153.3546,153.1601,153.1893,6810.0
2018-08-22 15:20:00,157.53,157.59,157.33,157.59,6100.0,153.1601,153.2185,152.9657,153.2185,6100.0
2018-08-22 15:25:00,157.54,157.7,157.54,157.7,6577.0,153.1699,153.3254,153.1699,153.3254,6577.0
2018-08-22 15:30:00,157.69,157.96,157.66,157.88,11914.0,153.3157,153.5782,153.2865,153.5004,11914.0
2018-08-22 15:35:00,157.73,157.86,157.63,157.7,5856.0,153.3546,153.481,153.2574,153.3254,5856.0
2018-08-22 15:40:00,157.66,157.8,157.45,157.64,13491.0,153.2865,153.4226,153.0823,153.2671,13491.0
2018-08-22 15:45:00,157.67,157.67,157.42,157.45,11596.0,153.2962,153.2962,153.0532,153.0823,11596.0
2018-08-22 15:50:00,157.45,157.54,157.34,157.39,11432.0,153.0823,153.1699,152.9754,153.024,11432.0
2018-08-22 15:55:00,157.39,157.46,157.31,157.33,30597.0,153.024,153.0921,152.9462,152.9657,30597.0
2018-08-23 09:30:00,156.64,156.92,155.87,156.92,8543.0,152.2948,152.567,151.5462,152.567,8543.0
2018-08-23 09:35:00,156.81,156.83,155.94,155.94,8693.0,152.4601,152.4795,151.6142,151.6142,8693.0
2018-08-23 09:40:00,156.03,156.09,155.67,155.77,5089.0,151.7017,151.7601,151.3517,151.449,5089.0
2018-08-23 09:45:00,155.86,156.1,155.5,155.69,3779.0,151.5365,151.7698,151.1864,151.3712,3779.0
2018-08-23 09:50:00,155.6,156.21,155.6,155.82,5416.0,151.2837,151.8767,151.2837,151.4976,5416.0
2018-08-23 09:55:00,155.74,155.74,155.48,155.57,2959.0,151.4198,151.4198,151.167,151.2545,2959.0
2018-08-23 10:00:00,155.58,155.81,155.5,155.76,12802.0,151.2642,151.4878,151.1864,151.4392,12802.0
2018-08-23 10:05:00,155.75,156.09,155.75,156.01,5435.0,151.4295,151.7601,151.4295,151.6823,5435.0
2018-08-23 10:10:00,156.0,156.04,155.84,156.04,2000.0,151.6726,151.7115,151.517,151.7115,2000.0
2018-08-23 10:15:00,156.0,156.15,155.87,155.87,2700.0,151.6726,151.8184,151.5462,151.5462,2700.0
2018-08-23 10:20:00,155.87,156.12,155.82,155.83,3466.0,151.5462,151.7892,151.4976,151.5073,3466.0
2018-08-23 10:25:00,155.83,155.83,155.43,155.67,9498.0,151.5073,151.5073,151.1184,151.3517,9498.0
2018-08-23 10:30:00,155.66,155.7,155.47,155.47,4869.0,151.342,151.3809,151.1573,151.1573,4869.0
2018-08-23 10:35:00,155.37,155.37,155.07,155.12,4030.0,151.06,151.06,150.7684,150.817,4030.0
2018-08-23 10:40:00,155.12,155.39,155.12,155.31,3950.0,150.817,151.0795,150.817,151.0017,3950.0
2018-08-23 10:45:00,155.22,155.23,154.91,154.96,6959.0,150.9142,150.9239,150.6128,150.6614,6959.0
2018-08-23 10:50:00,154.9,154.99,154.66,154.79,7446.0,150.6031,150.6906,150.3697,150.4961,7446.0
2018-08-23 10:55:00,154.82,154.89,154.69,154.81,3714.0,150.5253,150.5934,150.3989,150.5156,3714.0
2018-08-23 11:00:00,154.79,154.92,154.68,154.92,4801.0,150.4961,150.6225,150.3892,150.6225,4801.0
2018-08-23 11:05:00,154.89,155.1,154.74,154.74,5389.0,150.5934,150.7975,150.4475,150.4475,5389.0
2018-08-23 11:10:00,154.77,154.82,154.71,154.78,1000.0,150.4767,150.5253,150.4184,150.4864,1000.0
2018-08-23 11:15:00,154.78,154.8,154.17,154.17,5458.0,150.4864,150.5059,149.8933,149.8933,5458.0
2018-08-23 11:20:00,154.14,154.45,154.05,154.43,5300.0,149.8642,150.1656,149.7767,150.1461,5300.0
2018-08-23 11:25:00,154.41,154.51,154.31,154.41,1842.0,150.1267,150.2239,150.0295,150.1267,1842.0
2018-08-23 11:30:00,154.41,154.65,154.37,154.52,5517.0,150.1267,150.36,150.0878,150.2336,5517.0
2018-08-23 11:35:00,154.45,154.45,154.05,154.06,3130.0,150.1656,150.1656,149.7767,149.7864,3130.0
2018-08-23 11:40:00,154.16,154.41,154.16,154.21,2924.0,149.8836,150.1267,149.8836,149.9322,2924.0
2018-08-23 11:45:00,154.16,154.32,154.16,154.29,2265.0,149.8836,150.0392,149.8836,150.01,2265.0
2018-08-23 11:50:00,154.24,154.51,154.22,154.42,4414.0,149.9614,150.2239,149.9419,150.1364,4414.0
2018-08-23 11:55:00,154.41,154.51,154.36,154.5,2000.0,150.1267,150.2239,150.0781,150.2142,2000.0
2018-08-23 12:00:00,154.44,154.65,154.44,154.65,4525.0,150.1558,150.36,150.1558,150.36,4525.0
2018-08-23 12:05:00,154.72,155.0,154.71,154.85,13645.0,150.4281,150.7003,150.4184,150.5545,13645.0
2018-08-23 12:10:00,154.87,154.87,154.67,154.68,1600.0,150.5739,150.5739,150.3795,150.3892,1600.0
2018-08-23 12:15:00,154.55,154.71,154.53,154.65,2700.0,150.2628,150.4184,150.2433,150.36,2700.0
2018-08-23 12:20:00,154.67,154.76,154.65,154.76,2046.0,150.3795,150.467,150.36,150.467,2046.0
2018-08-23 12:25:00,154.72,154.76,154.72,154.76,500.0,150.4281,150.467,150.4281,150.467,500.0
2018-08-23 12:30:00,154.71,154.72,154.53,154.6,3703.0,150.4184,150.4281,150.2433,150.3114,3703.0
2018-08-23 12:35:00,154.58,154.68,154.48,154.6,6357.0,150.292,150.3892,150.1947,150.3114,6357.0
2018-08-23 12:40:00,154.65,154.81,154.61,154.68,2006.0,150.36,150.5156,150.3211,150.3892,2006.0
2018-08-23 12:45:00,154.68,154.68,154.58,154.6,3171.0,150.3892,150.3892,150.292,150.3114,3171.0
2018-08-23 12:50:00,154.63,154.64,154.56,154.61,4036.0,150.3406,150.3503,150.2725,150.3211,4036.0
2018-08-23 12:55:00,154.64,154.7,154.6,154.62,1385.0,150.3503,150.4086,150.3114,150.3309,1385.0
2018-08-23 13:00:00,154.65,154.65,154.48,154.6,3119.0,150.36,150.36,150.1947,150.3114,3119.0
2018-08-23 13:05:00,154.6,154.66,154.52,154.61,2805.0,150.3114,150.3697,150.2336,150.3211,2805.0
2018-08-23 13:10:00,154.63,154.65,154.48,154.48,4670.0,150.3406,150.36,150.1947,150.1947,4670.0
2018-08-23 13:15:00,154.49,154.51,154.27,154.27,6068.0,150.2045,150.2239,149.9906,149.9906,6068.0
2018-08-23 13:20:00,154.27,154.32,154.22,154.22,700.0,149.9906,150.0392,149.9419,149.9419,700.0
2018-08-23 13:25:00,154.25,154.3,154.22,154.3,1200.0,149.9711,150.0197,149.9419,150.0197,1200.0
2018-08-23 13:30:00,154.3,154.3,154.09,154.09,700.0,150.0197,150.0197,149.8156,149.8156,700.0
2018-08-23 13:35:00,154.08,154.12,154.07,154.07,1100.0,149.8058,149.8447,149.7961,149.7961,1100.0
2018-08-23 13:40:00,154.16,154.21,154.12,154.13,1430.0,149.8836,149.9322,149.8447,149.8544,1430.0
2018-08-23 13:45:00,154.07,154.13,154.02,154.13,1870.0,149.7961,149.8544,149.7475,149.8544,1870.0
2018-08-23 13:50:00,154.08,154.08,154.06,154.06,1272.0,149.8058,149.8058,149.7864,149.7864,1272.0
2018-08-23 13:55:00,154.02,154.02,153.91,153.91,1114.0,149.7475,149.7475,149.6405,149.6405,1114.0
2018-08-23 14:00:00,153.95,154.0,153.91,153.98,1650.0,149.6794,149.7281,149.6405,149.7086,1650.0
2018-08-23 14:05:00,154.03,154.26,154.01,154.26,2500.0,149.7572,149.9808,149.7378,149.9808,2500.0
2018-08-23 14:10:00,154.22,154.22,154.13,154.15,2086.0,149.9419,149.9419,149.8544,149.8739,2086.0
2018-08-23 14:15:00,154.15,154.2,154.08,154.18,1400.0,149.8739,149.9225,149.8058,149.9031,1400.0
2018-08-23 14:20:00,154.23,154.3,154.22,154.25,500.0,149.9517,150.0197,149.9419,149.9711,500.0
2018-08-23 14:25:00,154.24,154.33,154.24,154.27,1478.0,149.9614,150.0489,149.9614,149.9906,1478.0
2018-08-23 14:30:00,154.32,154.35,154.29,154.29,1475.0,150.0392,150.0683,150.01,150.01,1475.0
2018-08-23 14:35:00,154.25,154.26,154.17,154.26,2943.0,149.9711,149.9808,149.8933,149.9808,2943.0
2018-08-23 14:40:00,154.27,154.44,154.27,154.44,1500.0,149.9906,150.1558,149.9906,150.1558,1500.0
2018-08-23 14:45:00,154.43,154.49,154.26,154.37,2962.0,150.1461,150.2045,149.9808,150.0878,2962.0
2018-08-23 14:50:00,154.29,154.3,154.25,154.29,1572.0,150.01,150.0197,149.9711,150.01,1572.0
2018-08-23 14:55:00,154.29,154.29,154.09,154.16,1200.0,150.01,150.01,149.8156,149.8836,1200.0
2018-08-23 15:00:00,154.19,154.21,154.07,154.1,1600.0,149.9128,149.9322,149.7961,149.8253,1600.0
2018-08-23 15:05:00,154.11,154.19,154.09,154.14,2568.0,149.835,149.9128,149.8156,149.8642,2568.0
2018-08-23 15:10:00,154.24,154.31,154.19,154.22,3255.0,149.9614,150.0295,149.9128,149.9419,3255.0
2018-08-23 15:15:00,154.25,154.34,154.23,154.26,1750.0,149.9711,150.0586,149.9517,149.9808,1750.0
2018-08-23 15:20:00,154.29,154.3,154.15,154.2,3305.0,150.01,150.0197,149.8739,149.9225,3305.0
2018-08-23 15:25:00,154.22,154.28,154.21,154.28,1500.0,149.9419,150.0003,149.9322,150.0003,1500.0
2018-08-23 15:30:00,154.27,154.29,154.18,154.22,5768.0,149.9906,150.01,149.9031,149.9419,5768.0
2018-08-23 15:35:00,154.22,154.35,154.19,154.32,4760.0,149.9419,150.0683,149.9128,150.0392,4760.0
2018-08-23 15:40:00,154.29,154.31,154.17,154.17,8960.0,150.01,150.0295,149.8933,149.8933,8960.0
2018-08-23 15:45:00,154.06,154.1,153.96,154.05,10480.0,149.7864,149.8253,149.6892,149.7767,10480.0
2018-08-23 15:50:00,154.0,154.14,154.0,154.05,12058.0,149.7281,149.8642,149.7281,149.7767,12058.0
2018-08-23 15:55:00,154.06,154.15,153.87,154.14,43291.0,149.7864,149.8739,149.6017,149.8642,43291.0
2018-08-24 09:30:00,155.17,155.25,154.4,155.0,34161.0,150.8656,150.9434,150.117,150.7003,34161.0
2018-08-24 09:35:00,155.27,155.97,155.26,155.62,6760.0,150.9628,151.6434,150.9531,151.3031,6760.0
2018-08-24 09:40:00,155.59,155.6,155.06,155.45,24049.0,151.2739,151.2837,150.7586,151.1378,24049.0
2018-08-24 09:45:00,155.4,155.45,154.94,155.42,6200.0,151.0892,151.1378,150.642,151.1087,6200.0
2018-08-24 09:50:00,155.45,155.63,155.03,155.12,3534.0,151.1378,151.3128,150.7295,150.817,3534.0
2018-08-24 09:55:00,155.02,155.11,154.88,154.96,1700.0,150.7198,150.8073,150.5836,150.6614,1700.0
2018-08-24 10:00:00,155.08,155.44,155.07,155.16,2655.0,150.7781,151.1281,150.7684,150.8559,2655.0
2018-08-24 10:05:00,155.26,155.57,155.07,155.57,3735.0,150.9531,151.2545,150.7684,151.2545,3735.0
2018-08-24 10:10:00,155.6,156.13,155.52,155.96,14341.0,151.2837,151.799,151.2059,151.6337,14341.0
2018-08-24 10:15:00,156.12,156.46,155.95,156.11,5409.0,151.7892,152.1198,151.624,151.7795,5409.0
2018-08-24 10:20:00,156.1,156.25,156.01,156.08,2000.0,151.7698,151.9156,151.6823,151.7504,2000.0
2018-08-24 10:25:00,156.07,156.11,155.8,155.95,3496.0,151.7406,151.7795,151.4781,151.624,3496.0
2018-08-24 10:30:00,156.03,156.18,155.88,156.17,5150.0,151.7017,151.8476,151.5559,151.8379,5150.0
2018-08-24 10:35:00,156.31,156.77,156.15,156.59,11354.0,151.974,152.4212,151.8184,152.2462,11354.0
2018-08-24 10:40:00,156.53,156.67,156.16,156.44,6755.0,152.1879,152.324,151.8281,152.1004,6755.0
2018-08-24 10:45:00,156.48,156.7,156.28,156.28,3875.0,152.1393,152.3532,151.9448,151.9448,3875.0
2018-08-24 10:50:00,156.23,156.49,156.16,156.29,13238.0,151.8962,152.149,151.8281,151.9545,13238.0
2018-08-24 10:55:00,156.29,156.34,156.24,156.27,2788.0,151.9545,152.0031,151.9059,151.9351,2788.0
2018-08-24 11:00:00,156.22,156.27,156.02,156.04,9021.0,151.8865,151.9351,151.692,151.7115,9021.0
2018-08-24 11:05:00,156.01,156.15,155.8,155.8,5256.0,151.6823,151.8184,151.4781,151.4781,5256.0
2018-08-24 11:10:00,155.87,156.08,155.85,156.03,3200.0,151.5462,151.7504,151.5267,151.7017,3200.0
2018-08-24 11:15:00,156.05,156.24,156.0,156.24,1550.0,151.7212,151.9059,151.6726,151.9059,1550.0
2018-08-24 11:20:00,156.26,156.34,155.96,155.97,3705.0,151.9254,152.0031,151.6337,151.6434,3705.0
2018-08-24 11:25:00,155.89,156.07,155.88,156.06,2200.0,151.5656,151.7406,151.5559,151.7309,2200.0
2018-08-24 11:30:00,156.11,156.27,156.01,156.01,5048.0,151.7795,151.9351,151.6823,151.6823,5048.0
2018-08-24 11:35:00,156.09,156.38,156.09,156.23,5400.0,151.7601,152.042,151.7601,151.8962,5400.0
2018-08-24 11:40:00,156.13,156.18,156.01,156.11,2120.0,151.799,151.8476,151.6823,151.7795,2120.0
2018-08-24 11:45:00,156.09,156.1,155.88,156.05,3450.0,151.7601,151.7698,151.5559,151.7212,3450.0
2018-08-24 11:50:00,156.19,156.29,156.08,156.23,4000.0,151.8573,151.9545,151.7504,151.8962,4000.0
2018-08-24 11:55:00,156.22,156.32,156.14,156.14,1527.0,151.8865,151.9837,151.8087,151.8087,1527.0
2018-08-24 12:00:00,156.15,156.17,156.0,156.03,1617.0,151.8184,151.8379,151.6726,151.7017,1617.0
2018-08-24 12:05:00,156.01,156.02,155.82,155.84,1200.0,151.6823,151.692,151.4976,151.517,1200.0
2018-08-24 12:10:00,155.88,155.93,155.84,155.93,1766.0,151.5559,151.6045,151.517,151.6045,1766.0
2018-08-24 12:15:00,155.83,155.98,155.79,155.95,2810.0,151.5073,151.6531,151.4684,151.624,2810.0
2018-08-24 12:20:00,155.91,156.0,155.85,155.94,1900.0,151.5851,151.6726,151.5267,151.6142,1900.0
2018-08-24 12:25:00,156.0,156.11,156.0,156.06,1736.0,151.6726,151.7795,151.6726,151.7309,1736.0
2018-08-24 12:30:00,156.06,156.09,155.93,155.99,4530.0,151.7309,151.7601,151.6045,151.6628,4530.0
2018-08-24 12:35:00,156.13,156.15,156.09,156.15,600.0,151.799,151.8184,151.7601,151.8184,600.0
2018-08-24 12:40:00,156.17,156.27,156.16,156.26,1275.0,151.8379,151.9351,151.8281,151.9254,1275.0
2018-08-24 12:45:00,156.24,156.3,156.09,156.2,2926.0,151.9059,151.9642,151.7601,151.867,2926.0
2018-08-24 12:50:00,156.24,156.28,156.2,156.23,900.0,151.9059,151.9448,151.867,151.8962,900.0
2018-08-24 12:55:00,156.17,156.26,156.15,156.26,700.0,151.8379,151.9254,151.8184,151.9254,700.0
2018-08-24 13:00:00,156.26,156.32,156.24,156.28,3280.0,151.9254,151.9837,151.9059,151.9448,3280.0
2018-08-24 13:05:00,156.26,156.27,156.09,156.12,4640.0,151.9254,151.9351,151.7601,151.7892,4640.0
2018-08-24 13:10:00,156.11,156.15,156.1,156.15,1600.0,151.7795,151.8184,151.7698,151.8184,1600.0
2018-08-24 13:15:00,156.12,156.17,156.05,156.08,1100.0,151.7892,151.8379,151.7212,151.7504,1100.0
2018-08-24 13:20:00,156.08,156.1,155.99,156.0,1200.0,151.7504,151.7698,151.6628,151.6726,1200.0
2018-08-24 13:25:00,156.02,156.06,156.0,156.0,1100.0,151.692,151.7309,151.6726,151.6726,1100.0
2018-08-24 13:30:00,155.94,155.94,155.75,155.78,2325.0,151.6142,151.6142,151.4295,151.4587,2325.0
2018-08-24 13:35:00,155.79,155.88,155.75,155.81,2662.0,151.4684,151.5559,151.4295,151.4878,2662.0
2018-08-24 13:40:00,155.77,155.77,155.48,155.53,2505.0,151.449,151.449,151.167,151.2156,2505.0
2018-08-24 13:45:00,155.58,155.72,155.58,155.66,3202.0,151.2642,151.4003,151.2642,151.342,3202.0
2018-08-24 13:50:00,155.66,155.83,155.66,155.81,5787.0,151.342,151.5073,151.342,151.4878,5787.0
2018-08-24 13:55:00,155.84,155.98,155.84,155.86,700.0,151.517,151.6531,151.517,151.5365,700.0
2018-08-24 14:00:00,155.85,155.85,155.77,155.84,1100.0,151.5267,151.5267,151.449,151.517,1100.0
2018-08-24 14:05:00,155.82,155.92,155.8,155.88,2644.0,151.4976,151.5948,151.4781,151.5559,2644.0
2018-08-24 14:10:00,155.88,155.9,155.77,155.79,874.0,151.5559,151.5753,151.449,151.4684,874.0
2018-08-24 14:15:00,155.84,156.12,155.84,156.09,5359.0,151.517,151.7892,151.517,151.7601,5359.0
2018-08-24 14:20:00,156.1,156.11,155.96,155.96,1600.0,151.7698,151.7795,151.6337,151.6337,1600.0
2018-08-24 14:25:00,155.93,156.08,155.9,156.08,1700.0,151.6045,151.7504,151.5753,151.7504,1700.0
2018-08-24 14:30:00,156.05,156.09,156.0,156.06,2200.0,151.7212,151.7601,151.6726,151.7309,2200.0
2018-08-24 14:35:00,156.11,156.26,156.1,156.25,9503.0,151.7795,151.9254,151.7698,151.9156,9503.0
2018-08-24 14:40:00,156.33,156.37,156.23,156.24,3305.0,151.9934,152.0323,151.8962,151.9059,3305.0
2018-08-24 14:45:00,156.21,156.27,156.18,156.2,3568.0,151.8767,151.9351,151.8476,151.867,3568.0
2018-08-24 14:50:00,156.18,156.2,156.18,156.2,400.0,151.8476,151.867,151.8476,151.867,400.0
2018-08-24 14:55:00,156.21,156.29,156.04,156.04,2459.0,151.8767,151.9545,151.7115,151.7115,2459.0
2018-08-24 15:00:00,155.98,156.0,155.83,155.92,2700.0,151.6531,151.6726,151.5073,151.5948,2700.0
2018-08-24 15:05:00,156.01,156.06,156.0,156.0,4990.0,151.6823,151.7309,151.6726,151.6726,4990.0
2018-08-24 15:10:00,156.0,156.07,156.0,156.06,4996.0,151.6726,151.7406,151.6726,151.7309,4996.0
2018-08-24 15:15:00,156.1,156.24,156.09,156.24,4901.0,151.7698,151.9059,151.7601,151.9059,4901.0
2018-08-24 15:20:00,156.28,156.35,156.19,156.24,8847.0,151.9448,152.0129,151.8573,151.9059,8847.0
2018-08-24 15:25:00,156.25,156.25,156.08,156.12,4048.0,151.9156,151.9156,151.7504,151.7892,4048.0
2018-08-24 15:30:00,156.13,156.3,156.07,156.17,3450.0,151.799,151.9642,151.7406,151.8379,3450.0
2018-08-24 15:35:00,156.22,156.22,155.94,156.06,4825.0,151.8865,151.8865,151.6142,151.7309,4825.0
2018-08-24 15:40:00,156.11,156.23,156.07,156.13,3487.0,151.7795,151.8962,151.7406,151.799,3487.0
2018-08-24 15:45:00,156.08,156.22,156.06,156.06,11534.0,151.7504,151.8865,151.7309,151.7309,11534.0
2018-08-24 15:50:00,156.11,156.13,156.05,156.09,11685.0,151.7795,151.799,151.7212,151.7601,11685.0
2018-08-24 15:55:00,156.09,156.22,156.09,156.17,32998.0,151.7601,151.8865,151.7601,151.8379,32998.0
2018-08-27 09:30:00,157.3,157.3,156.45,156.91,28823.0,152.9365,152.9365,152.1101,152.5573,28823.0
2018-08-27 09:35:00,157.0,158.12,156.77,158.12,48445.0,152.6448,153.7338,152.4212,153.7338,48445.0
2018-08-27 09:40:00,158.08,158.91,158.07,158.66,12554.0,153.6949,154.5018,153.6851,154.2588,12554.0
2018-08-27 09:45:00,158.58,159.45,158.53,159.08,25574.0,154.181,155.0269,154.1324,154.6671,25574.0
2018-08-27 09:50:00,159.05,159.16,158.65,158.72,11977.0,154.638,154.7449,154.2491,154.3171,11977.0
2018-08-27 09:55:00,158.63,158.88,158.39,158.87,11166.0,154.2296,154.4727,153.9963,154.463,11166.0
2018-08-27 10:00:00,158.92,159.23,158.9,159.12,32021.0,154.5116,154.813,154.4921,154.706,32021.0
2018-08-27 10:05:00,159.1,159.22,158.84,159.19,14804.0,154.6866,154.8032,154.4338,154.7741,14804.0
2018-08-27 10:10:00,159.15,159.35,159.1,159.21,10520.0,154.7352,154.9296,154.6866,154.7935,10520.0
2018-08-27 10:15:00,159.1,159.3,159.02,159.17,14372.0,154.6866,154.881,154.6088,154.7546,14372.0
2018-08-27 10:20:00,159.13,159.32,159.1,159.32,5906.0,154.7157,154.9005,154.6866,154.9005,5906.0
2018-08-27 10:25:00,159.26,159.27,159.06,159.06,5241.0,154.8421,154.8519,154.6477,154.6477,5241.0
2018-08-27 10:30:00,159.12,159.12,158.28,158.4,9285.0,154.706,154.706,153.8893,154.006,9285.0
2018-08-27 10:35:00,158.42,158.43,158.14,158.2,3560.0,154.0254,154.0352,153.7532,153.8115,3560.0
2018-08-27 10:40:00,158.17,158.33,158.11,158.26,6943.0,153.7824,153.9379,153.724,153.8699,6943.0
2018-08-27 10:45:00,158.23,158.23,158.0,158.03,3514.0,153.8407,153.8407,153.6171,153.6463,3514.0
2018-08-27 10:50:00,158.02,158.54,157.95,158.43,14827.0,153.6365,154.1421,153.5685,154.0352,14827.0
2018-08-27 10:55:00,158.42,158.64,158.32,158.64,3500.0,154.0254,154.2393,153.9282,154.2393,3500.0
2018-08-27 11:00:00,158.63,158.82,158.59,158.74,5058.0,154.2296,154.4143,154.1907,154.3366,5058.0
2018-08-27 11:05:00,158.74,159.04,158.68,158.99,22006.0,154.3366,154.6282,154.2782,154.5796,22006.0
2018-08-27 11:10:00,158.96,159.08,158.77,158.86,10020.0,154.5505,154.6671,154.3657,154.4532,10020.0
2018-08-27 11:15:00,158.9,159.07,158.86,159.01,5075.0,154.4921,154.6574,154.4532,154.5991,5075.0
2018-08-27 11:20:00,158.99,159.18,158.97,159.1,14426.0,154.5796,154.7644,154.5602,154.6866,14426.0
2018-08-27 11:25:00,159.13,159.29,159.1,159.17,8730.0,154.7157,154.8713,154.6866,154.7546,8730.0
2018-08-27 11:30:00,159.17,159.4,159.12,159.39,17392.0,154.7546,154.9783,154.706,154.9685,17392.0
2018-08-27 11:35:00,159.36,159.45,159.1,159.1,6797.0,154.9394,155.0269,154.6866,154.6866,6797.0
2018-08-27 11:40:00,159.14,159.34,159.14,159.3,2200.0,154.7255,154.9199,154.7255,154.881,2200.0
2018-08-27 11:45:00,159.35,159.5,159.32,159.42,10053.0,154.9296,155.0755,154.9005,154.9977,10053.0
2018-08-27 11:50:00,159.45,159.64,159.39,159.59,13542.0,155.0269,155.2116,154.9685,155.163,13542.0
2018-08-27 11:55:00,159.54,159.9,159.46,159.81,16047.0,155.1144,155.4644,155.0366,155.3769,16047.0
2018-08-27 12:00:00,159.79,159.81,159.7,159.71,3700.0,155.3574,155.3769,155.2699,155.2797,3700.0
2018-08-27 12:05:00,159.6,159.63,159.44,159.53,2530.0,155.1727,155.2019,155.0171,155.1046,2530.0
2018-08-27 12:10:00,159.57,159.6,159.48,159.48,1701.0,155.1435,155.1727,155.056,155.056,1701.0
2018-08-27 12:15:00,159.6,159.6,159.19,159.22,5950.0,155.1727,155.1727,154.7741,154.8032,5950.0
2018-08-27 12:20:00,159.28,159.41,159.27,159.36,5080.0,154.8616,154.988,154.8519,154.9394,5080.0
2018-08-27 12:25:00,159.38,159.5,159.38,159.46,3200.0,154.9588,155.0755,154.9588,155.0366,3200.0
2018-08-27 12:30:00,159.49,159.69,159.49,159.68,5001.0,155.0658,155.2602,155.0658,155.2505,5001.0
2018-08-27 12:35:00,159.61,159.72,159.61,159.72,2440.0,155.1824,155.2894,155.1824,155.2894,2440.0
2018-08-27 12:40:00,159.72,159.97,159.65,159.93,11405.0,155.2894,155.5324,155.2213,155.4936,11405.0
2018-08-27 12:45:00,159.92,160.05,159.79,159.79,20751.0,155.4838,155.6102,155.3574,155.3574,20751.0
2018-08-27 12:50:00,159.81,159.81,159.61,159.61,3308.0,155.3769,155.3769,155.1824,155.1824,3308.0
2018-08-27 12:55:00,159.52,159.77,159.48,159.77,11530.0,155.0949,155.338,155.056,155.338,11530.0
2018-08-27 13:00:00,159.74,159.98,159.68,159.93,11214.0,155.3088,155.5422,155.2505,155.4936,11214.0
2018-08-27 13:05:00,159.84,159.84,159.42,159.47,6008.0,155.406,155.406,154.9977,155.0463,6008.0
2018-08-27 13:10:00,159.44,159.61,159.44,159.48,3193.0,155.0171,155.1824,155.0171,155.056,3193.0
2018-08-27 13:15:00,159.53,159.59,159.49,159.55,1780.0,155.1046,155.163,155.0658,155.1241,1780.0
2018-08-27 13:20:00,159.49,159.56,159.43,159.46,3896.0,155.0658,155.1338,155.0074,155.0366,3896.0
2018-08-27 13:25:00,159.43,159.43,159.26,159.41,2542.0,155.0074,155.0074,154.8421,154.988,2542.0
2018-08-27 13:30:00,159.42,159.48,159.3,159.33,2383.0,154.9977,155.056,154.881,154.9102,2383.0
2018-08-27 13:35:00,159.33,159.61,159.3,159.61,7650.0,154.9102,155.1824,154.881,155.1824,7650.0
2018-08-27 13:40:00,159.53,159.59,159.49,159.59,3205.0,155.1046,155.163,155.0658,155.163,3205.0
2018-08-27 13:45:00,159.58,159.64,159.46,159.46,2084.0,155.1533,155.2116,155.0366,155.0366,2084.0
2018-08-27 13:50:00,159.37,159.41,159.22,159.37,5209.0,154.9491,154.988,154.8032,154.9491,5209.0
2018-08-27 13:55:00,159.32,159.41,159.3,159.41,3028.0,154.9005,154.988,154.881,154.988,3028.0
2018-08-27 14:00:00,159.43,159.75,159.35,159.66,10743.0,155.0074,155.3185,154.9296,155.231,10743.0
2018-08-27 14:05:00,159.66,160.0,159.55,159.93,36584.0,155.231,155.5616,155.1241,155.4936,36584.0
2018-08-27 14:10:00,159.92,159.98,159.77,159.82,16586.0,155.4838,155.5422,155.338,155.3866,16586.0
2018-08-27 14:15:00,159.74,159.81,159.54,159.55,7271.0,155.3088,155.3769,155.1144,155.1241,7271.0
2018-08-27 14:20:00,159.5,159.7,159.37,159.47,8777.0,155.0755,155.2699,154.9491,155.0463,8777.0
2018-08-27 14:25:00,159.46,159.47,159.2,159.38,7466.0,155.0366,155.0463,154.7838,154.9588,7466.0
2018-08-27 14:30:00,159.39,159.45,159.31,159.44,4800.0,154.9685,155.0269,154.8908,155.0171,4800.0
2018-08-27 14:35:00,159.46,159.87,159.45,159.64,9882.0,155.0366,155.4352,155.0269,155.2116,9882.0
2018-08-27 14:40:00,159.66,159.66,159.43,159.62,6876.0,155.231,155.231,155.0074,155.1922,6876.0
2018-08-27 14:45:00,159.64,159.7,159.59,159.67,5472.0,155.2116,155.2699,155.163,155.2408,5472.0
2018-08-27 14:50:00,159.64,159.64,159.4,159.47,5392.0,155.2116,155.2116,154.9783,155.0463,5392.0
2018-08-27 14:55:00,159.44,159.55,159.42,159.53,3737.0,155.0171,155.1241,154.9977,155.1046,3737.0
2018-08-27 15:00:00,159.58,159.6,159.46,159.56,5311.0,155.1533,155.1727,155.0366,155.1338,5311.0
2018-08-27 15:05:00,159.53,159.6,159.49,159.5,3900.0,155.1046,155.1727,155.0658,155.0755,3900.0
2018-08-27 15:10:00,159.47,159.49,159.31,159.32,8406.0,155.0463,155.0658,154.8908,154.9005,8406.0
2018-08-27 15:15:00,159.32,159.32,159.02,159.03,7407.0,154.9005,154.9005,154.6088,154.6185,7407.0
2018-08-27 15:20:00,159.04,159.36,159.03,159.3,15195.0,154.6282,154.9394,154.6185,154.881,15195.0
2018-08-27 15:25:00,159.31,159.43,159.28,159.39,7739.0,154.8908,155.0074,154.8616,154.9685,7739.0
2018-08-27 15:30:00,159.37,159.45,159.19,159.33,12185.0,154.9491,155.0269,154.7741,154.9102,12185.0
2018-08-27 15:35:00,159.3,159.41,159.3,159.37,6085.0,154.881,154.988,154.881,154.9491,6085.0
2018-08-27 15:40:00,159.37,159.44,159.32,159.41,13325.0,154.9491,155.0171,154.9005,154.988,13325.0
2018-08-27 15:45:00,159.36,159.36,159.19,159.24,18279.0,154.9394,154.9394,154.7741,154.8227,18279.0
2018-08-27 15:50:00,159.21,159.34,159.21,159.29,24968.0,154.7935,154.9199,154.7935,154.8713,24968.0
2018-08-27 15:55:00,159.3,159.42,159.21,159.32,43058.0,154.881,154.9977,154.7935,154.9005,43058.0
2018-08-28 09:30:00,160.0,160.29,159.36,159.9,18565.0,155.5616,155.8436,154.9394,155.4644,18565.0
2018-08-28 09:35:00,160.21,161.48,160.21,160.89,27671.0,155.7658,157.0006,155.7658,156.4269,27671.0
2018-08-28 09:40:00,160.96,161.44,160.87,160.87,13403.0,156.495,156.9617,156.4075,156.4075,13403.0
2018-08-28 09:45:00,160.96,161.19,160.25,160.25,15402.0,156.495,156.7186,155.8047,155.8047,15402.0
2018-08-28 09:50:00,160.23,160.35,160.1,160.31,3800.0,155.7852,155.9019,155.6588,155.863,3800.0
2018-08-28 09:55:00,160.16,160.6,160.13,160.21,11710.0,155.7172,156.145,155.688,155.7658,11710.0
2018-08-28 10:00:00,160.27,160.53,160.27,160.51,4251.0,155.8241,156.0769,155.8241,156.0575,4251.0
2018-08-28 10:05:00,160.6,160.85,160.6,160.73,4809.0,156.145,156.388,156.145,156.2714,4809.0
2018-08-28 10:10:00,160.75,160.8,160.1,160.27,9774.0,156.2908,156.3394,155.6588,155.8241,9774.0
2018-08-28 10:15:00,160.3,160.3,160.11,160.22,3700.0,155.8533,155.8533,155.6686,155.7755,3700.0
2018-08-28 10:20:00,160.29,160.42,159.87,159.94,4919.0,155.8436,155.97,155.4352,155.5033,4919.0
2018-08-28 10:25:00,159.91,160.29,159.61,160.29,6472.0,155.4741,155.8436,155.1824,155.8436,6472.0
2018-08-28 10:30:00,160.17,160.18,159.76,159.78,3916.0,155.7269,155.7366,155.3283,155.3477,3916.0
2018-08-28 10:35:00,159.83,160.34,159.82,160.15,12309.0,155.3963,155.8922,155.3866,155.7074,12309.0
2018-08-28 10:40:00,160.17,160.56,160.05,160.11,6098.0,155.7269,156.1061,155.6102,155.6686,6098.0
2018-08-28 10:45:00,160.08,160.08,159.61,159.95,17692.0,155.6394,155.6394,155.1824,155.513,17692.0
2018-08-28 10:50:00,159.92,160.27,159.86,160.0,6456.0,155.4838,155.8241,155.4255,155.5616,6456.0
2018-08-28 10:55:00,159.97,160.13,159.85,160.1,6734.0,155.5324,155.688,155.4158,155.6588,6734.0
2018-08-28 11:00:00,160.08,160.09,159.75,159.84,4444.0,155.6394,155.6491,155.3185,155.406,4444.0
2018-08-28 11:05:00,159.89,159.99,159.74,159.83,13971.0,155.4547,155.5519,155.3088,155.3963,13971.0
2018-08-28 11:10:00,159.8,159.86,159.57,159.59,3300.0,155.3672,155.4255,155.1435,155.163,3300.0
2018-08-28 11:15:00,159.58,159.61,159.3,159.3,5094.0,155.1533,155.1824,154.881,154.881,5094.0
2018-08-28 11:20:00,159.4,159.46,159.17,159.28,8768.0,154.9783,155.0366,154.7546,154.8616,8768.0
2018-08-28 11:25:00,159.34,159.36,159.06,159.14,4174.0,154.9199,154.9394,154.6477,154.7255,4174.0
2018-08-28 11:30:00,159.07,159.12,158.72,158.82,7624.0,154.6574,154.706,154.3171,154.4143,7624.0
2018-08-28 11:35:00,158.81,158.81,158.26,158.38,8183.0,154.4046,154.4046,153.8699,153.9865,8183.0
2018-08-28 11:40:00,158.36,158.5,158.31,158.39,4905.0,153.9671,154.1032,153.9185,153.9963,4905.0
2018-08-28 11:45:00,158.47,158.61,158.34,158.51,9742.0,154.0741,154.2102,153.9477,154.1129,9742.0
2018-08-28 11:50:00,158.48,158.56,158.21,158.3,15181.0,154.0838,154.1616,153.8213,153.9088,15181.0
2018-08-28 11:55:00,158.36,158.58,158.32,158.51,11304.0,153.9671,154.181,153.9282,154.1129,11304.0
2018-08-28 12:00:00,158.53,158.72,158.4,158.66,6032.0,154.1324,154.3171,154.006,154.2588,6032.0
2018-08-28 12:05:00,158.78,158.88,158.7,158.75,4800.0,154.3755,154.4727,154.2977,154.3463,4800.0
2018-08-28 12:10:00,158.84,159.06,158.71,159.05,5350.0,154.4338,154.6477,154.3074,154.638,5350.0
2018-08-28 12:15:00,159.02,159.02,158.74,158.74,2251.0,154.6088,154.6088,154.3366,154.3366,2251.0
2018-08-28 12:20:00,158.78,158.86,158.62,158.65,2460.0,154.3755,154.4532,154.2199,154.2491,2460.0
2018-08-28 12:25:00,158.62,158.66,158.46,158.57,4300.0,154.2199,154.2588,154.0643,154.1713,4300.0
2018-08-28 12:30:00,158.58,158.58,158.44,158.48,1450.0,154.181,154.181,154.0449,154.0838,1450.0
2018-08-28 12:35:00,158.53,158.53,158.48,158.49,691.0,154.1324,154.1324,154.0838,154.0935,691.0
2018-08-28 12:40:00,158.45,158.52,158.36,158.45,4198.0,154.0546,154.1227,153.9671,154.0546,4198.0
2018-08-28 12:45:00,158.51,158.58,158.5,158.56,1900.0,154.1129,154.181,154.1032,154.1616,1900.0
2018-08-28 12:50:00,158.58,158.58,158.43,158.48,3995.0,154.181,154.181,154.0352,154.0838,3995.0
2018-08-28 12:55:00,158.44,158.55,158.43,158.43,9557.0,154.0449,154.1518,154.0352,154.0352,9557.0
2018-08-28 13:00:00,158.38,158.38,158.02,158.21,7275.0,153.9865,153.9865,153.6365,153.8213,7275.0
2018-08-28 13:05:00,158.23,158.23,157.88,157.97,16223.0,153.8407,153.8407,153.5004,153.5879,16223.0
2018-08-28 13:10:00,157.93,157.93,157.7,157.89,6200.0,153.549,153.549,153.3254,153.5101,6200.0
2018-08-28 13:15:00,157.98,158.07,157.9,158.07,750.0,153.5976,153.6851,153.5199,153.6851,750.0
2018-08-28 13:20:00,158.05,158.08,157.96,158.02,3121.0,153.6657,153.6949,153.5782,153.6365,3121.0
2018-08-28 13:25:00,157.95,158.0,157.81,157.99,3880.0,153.5685,153.6171,153.4324,153.6074,3880.0
2018-08-28 13:30:00,157.89,157.93,157.8,157.91,3435.0,153.5101,153.549,153.4226,153.5296,3435.0
2018-08-28 13:35:00,157.99,158.14,157.94,158.14,2620.0,153.6074,153.7532,153.5588,153.7532,2620.0
2018-08-28 13:40:00,158.18,158.38,158.17,158.38,4932.0,153.7921,153.9865,153.7824,153.9865,4932.0
2018-08-28 13:45:00,158.33,158.39,158.07,158.33,4829.0,153.9379,153.9963,153.6851,153.9379,4829.0
2018-08-28 13:50:00,158.31,158.35,158.19,158.26,3090.0,153.9185,153.9574,153.8018,153.8699,3090.0
2018-08-28 13:55:00,158.21,158.35,158.21,158.35,2416.0,153.8213,153.9574,153.8213,153.9574,2416.0
2018-08-28 14:00:00,158.39,158.46,158.36,158.43,3500.0,153.9963,154.0643,153.9671,154.0352,3500.0
2018-08-28 14:05:00,158.41,158.65,158.41,158.65,1560.0,154.0157,154.2491,154.0157,154.2491,1560.0
2018-08-28 14:10:00,158.57,158.68,158.56,158.56,4250.0,154.1713,154.2782,154.1616,154.1616,4250.0
2018-08-28 14:15:00,158.55,158.69,158.44,158.64,5478.0,154.1518,154.288,154.0449,154.2393,5478.0
2018-08-28 14:20:00,158.64,158.76,158.55,158.57,4646.0,154.2393,154.356,154.1518,154.1713,4646.0
2018-08-28 14:25:00,158.53,158.65,158.5,158.65,2200.0,154.1324,154.2491,154.1032,154.2491,2200.0
2018-08-28 14:30:00,158.66,158.76,158.65,158.76,1730.0,154.2588,154.356,154.2491,154.356,1730.0
2018-08-28 14:35:00,158.77,158.78,158.64,158.66,4657.0,154.3657,154.3755,154.2393,154.2588,4657.0
2018-08-28 14:40:00,158.67,158.9,158.66,158.87,5349.0,154.2685,154.4921,154.2588,154.463,5349.0
2018-08-28 14:45:00,158.83,158.9,158.82,158.83,2092.0,154.4241,154.4921,154.4143,154.4241,2092.0
2018-08-28 14:50:00,158.83,158.83,158.67,158.71,5550.0,154.4241,154.4241,154.2685,154.3074,5550.0
2018-08-28 14:55:00,158.68,158.68,158.53,158.61,1300.0,154.2782,154.2782,154.1324,154.2102,1300.0
2018-08-28 15:00:00,158.64,158.7,158.52,158.57,2592.0,154.2393,154.2977,154.1227,154.1713,2592.0
2018-08-28 15:05:00,158.69,158.77,158.69,158.72,3970.0,154.288,154.3657,154.288,154.3171,3970.0
2018-08-28 15:10:00,158.75,158.79,158.72,158.74,3200.0,154.3463,154.3852,154.3171,154.3366,3200.0
2018-08-28 15:15:00,158.75,158.82,158.56,158.56,5228.0,154.3463,154.4143,154.1616,154.1616,5228.0
2018-08-28 15:20:00,158.58,158.58,158.33,158.42,5513.0,154.181,154.181,153.9379,154.0254,5513.0
2018-08-28 15:25:00,158.39,158.59,158.39,158.58,5059.0,153.9963,154.1907,153.9963,154.181,5059.0
2018-08-28 15:30:00,158.61,158.64,158.45,158.64,7598.0,154.2102,154.2393,154.0546,154.2393,7598.0
2018-08-28 15:35:00,158.59,158.66,158.54,158.6,5105.0,154.1907,154.2588,154.1421,154.2004,5105.0
2018-08-28 15:40:00,158.58,158.58,158.33,158.42,8325.0,154.181,154.181,153.9379,154.0254,8325.0
2018-08-28 15:45:00,158.4,158.43,158.26,158.26,9147.0,154.006,154.0352,153.8699,153.8699,9147.0
2018-08-28 15:50:00,158.24,158.47,158.17,158.47,15399.0,153.8504,154.0741,153.7824,154.0741,15399.0
2018-08-28 15:55:00,158.44,158.5,158.29,158.48,28103.0,154.0449,154.1032,153.899,154.0838,28103.0
2018-08-29 09:30:00,158.79,158.79,158.05,158.36,26190.0,154.3852,154.3852,153.6657,153.9671,26190.0
2018-08-29 09:35:00,158.34,158.38,157.36,157.82,30998.0,153.9477,153.9865,152.9948,153.4421,30998.0
2018-08-29 09:40:00,157.75,157.87,157.16,157.52,8570.0,153.374,153.4907,152.8004,153.1504,8570.0
2018-08-29 09:45:00,157.53,157.8,157.25,157.35,6490.0,153.1601,153.4226,152.8879,152.9851,6490.0
2018-08-29 09:50:00,157.17,157.34,157.0,157.0,5809.0,152.8101,152.9754,152.6448,152.6448,5809.0
2018-08-29 09:55:00,156.88,157.06,156.83,156.89,4659.0,152.5282,152.7032,152.4795,152.5379,4659.0
2018-08-29 10:00:00,156.96,156.96,156.52,156.8,12050.0,152.6059,152.6059,152.1781,152.4504,12050.0
2018-08-29 10:05:00,156.89,157.72,156.89,157.47,5372.0,152.5379,153.3449,152.5379,153.1018,5372.0
2018-08-29 10:10:00,157.3,157.4,157.04,157.4,2847.0,152.9365,153.0337,152.6837,153.0337,2847.0
2018-08-29 10:15:00,157.41,157.41,157.07,157.16,1600.0,153.0435,153.0435,152.7129,152.8004,1600.0
2018-08-29 10:20:00,157.22,157.36,157.16,157.24,2828.0,152.8587,152.9948,152.8004,152.8782,2828.0
2018-08-29 10:25:00,157.17,157.41,157.13,157.41,2009.0,152.8101,153.0435,152.7712,153.0435,2009.0
2018-08-29 10:30:00,157.77,157.77,157.6,157.65,1900.0,153.3935,153.3935,153.2282,153.2768,1900.0
2018-08-29 10:35:00,157.63,157.65,157.27,157.45,6455.0,153.2574,153.2768,152.9073,153.0823,6455.0
2018-08-29 10:40:00,157.53,157.69,157.53,157.55,2480.0,153.1601,153.3157,153.1601,153.1796,2480.0
2018-08-29 10:45:00,157.55,158.01,157.53,158.01,3900.0,153.1796,153.6268,153.1601,153.6268,3900.0
2018-08-29 10:50:00,157.95,158.0,157.91,157.94,800.0,153.5685,153.6171,153.5296,153.5588,800.0
2018-08-29 10:55:00,157.89,158.26,157.85,158.2,6916.0,153.5101,153.8699,153.4713,153.8115,6916.0
2018-08-29 11:00:00,158.25,158.45,158.25,158.31,3360.0,153.8602,154.0546,153.8602,153.9185,3360.0
2018-08-29 11:05:00,158.31,158.72,158.31,158.72,3435.0,153.9185,154.3171,153.9185,154.3171,3435.0
2018-08-29 11:10:00,158.7,159.0,158.7,158.99,10178.0,154.2977,154.5894,154.2977,154.5796,10178.0
2018-08-29 11:15:00,159.0,159.03,158.74,158.87,6300.0,154.5894,154.6185,154.3366,154.463,6300.0
2018-08-29 11:20:00,158.87,159.07,158.87,158.96,3469.0,154.463,154.6574,154.463,154.5505,3469.0
2018-08-29 11:25:00,159.0,159.14,158.87,159.12,3329.0,154.5894,154.7255,154.463,154.706,3329.0
2018-08-29 11:30:00,159.16,159.36,159.05,159.05,4445.0,154.7449,154.9394,154.638,154.638,4445.0
2018-08-29 11:35:00,158.96,159.05,158.88,159.04,4618.0,154.5505,154.638,154.4727,154.6282,4618.0
2018-08-29 11:40:00,159.06,159.07,158.85,158.85,6116.0,154.6477,154.6574,154.4435,154.4435,6116.0
2018-08-29 11:45:00,158.95,159.18,158.95,159.18,4566.0,154.5407,154.7644,154.5407,154.7644,4566.0
2018-08-29 11:50:00,159.24,159.39,159.24,159.35,4104.0,154.8227,154.9685,154.8227,154.9296,4104.0
2018-08-29 11:55:00,159.24,159.39,159.24,159.32,2229.0,154.8227,154.9685,154.8227,154.9005,2229.0
2018-08-29 12:00:00,159.32,159.49,159.32,159.49,5990.0,154.9005,155.0658,154.9005,155.0658,5990.0
2018-08-29 12:05:00,159.5,159.63,159.42,159.6,4863.0,155.0755,155.2019,154.9977,155.1727,4863.0
2018-08-29 12:10:00,159.58,159.6,159.56,159.6,3346.0,155.1533,155.1727,155.1338,155.1727,3346.0
2018-08-29 12:15:00,159.62,159.64,159.56,159.64,1900.0,155.1922,155.2116,155.1338,155.2116,1900.0
2018-08-29 12:20:00,159.7,159.7,159.51,159.51,3000.0,155.2699,155.2699,155.0852,155.0852,3000.0
2018-08-29 12:25:00,159.51,159.64,159.42,159.57,3525.0,155.0852,155.2116,154.9977,155.1435,3525.0
2018-08-29 12:30:00,159.62,159.76,159.57,159.62,1732.0,155.1922,155.3283,155.1435,155.1922,1732.0
2018-08-29 12:35:00,159.57,159.74,159.57,159.71,900.0,155.1435,155.3088,155.1435,155.2797,900.0
2018-08-29 12:40:00,159.66,159.76,159.66,159.72,1995.0,155.231,155.3283,155.231,155.2894,1995.0
2018-08-29 12:45:00,159.61,159.72,159.58,159.7,1888.0,155.1824,155.2894,155.1533,155.2699,1888.0
2018-08-29 12:50:00,159.71,159.75,159.66,159.75,3149.0,155.2797,155.3185,155.231,155.3185,3149.0
2018-08-29 12:55:00,159.7,159.7,159.55,159.64,2400.0,155.2699,155.2699,155.1241,155.2116,2400.0
2018-08-29 13:00:00,159.7,159.76,159.69,159.72,2410.0,155.2699,155.3283,155.2602,155.2894,2410.0
2018-08-29 13:05:00,159.72,159.82,159.69,159.69,2276.0,155.2894,155.3866,155.2602,155.2602,2276.0
2018-08-29 13:10:00,159.63,159.71,159.63,159.66,1000.0,155.2019,155.2797,155.2019,155.231,1000.0
2018-08-29 13:15:00,159.69,159.7,159.59,159.7,3811.0,155.2602,155.2699,155.163,155.2699,3811.0
2018-08-29 13:20:00,159.66,159.7,159.62,159.68,1900.0,155.231,155.2699,155.1922,155.2505,1900.0
2018-08-29 13:25:00,159.69,159.76,159.69,159.69,1700.0,155.2602,155.3283,155.2602,155.2602,1700.0
2018-08-29 13:30:00,159.66,159.77,159.66,159.76,2700.0,155.231,155.338,155.231,155.3283,2700.0
2018-08-29 13:35:00,159.78,159.81,159.75,159.75,1049.0,155.3477,155.3769,155.3185,155.3185,1049.0
2018-08-29 13:40:00,159.78,159.81,159.76,159.79,1700.0,155.3477,155.3769,155.3283,155.3574,1700.0
2018-08-29 13:45:00,159.78,159.84,159.72,159.72,3625.0,155.3477,155.406,155.2894,155.2894,3625.0
2018-08-29 13:50:00,159.69,159.69,159.43,159.47,5395.0,155.2602,155.2602,155.0074,155.0463,5395.0
2018-08-29 13:55:00,159.46,159.47,159.37,159.42,1400.0,155.0366,155.0463,154.9491,154.9977,1400.0
2018-08-29 14:00:00,159.32,159.51,159.28,159.49,6606.0,154.9005,155.0852,154.8616,155.0658,6606.0
2018-08-29 14:05:00,159.53,159.59,159.52,159.58,1100.0,155.1046,155.163,155.0949,155.1533,1100.0
2018-08-29 14:10:00,159.59,159.73,159.59,159.73,2029.0,155.163,155.2991,155.163,155.2991,2029.0
2018-08-29 14:15:00,159.69,159.72,159.61,159.68,1750.0,155.2602,155.2894,155.1824,155.2505,1750.0
2018-08-29 14:20:00,159.66,159.7,159.57,159.7,1517.0,155.231,155.2699,155.1435,155.2699,1517.0
2018-08-29 14:25:00,159.65,159.77,159.65,159.75,3111.0,155.2213,155.338,155.2213,155.3185,3111.0
2018-08-29 14:30:00,159.76,159.79,159.64,159.76,4920.0,155.3283,155.3574,155.2116,155.3283,4920.0
2018-08-29 14:35:00,159.86,159.86,159.81,159.81,600.0,155.4255,155.4255,155.3769,155.3769,600.0
2018-08-29 14:40:00,159.79,159.91,159.79,159.91,3735.0,155.3574,155.4741,155.3574,155.4741,3735.0
2018-08-29 14:45:00,159.95,160.1,159.95,160.1,5747.0,155.513,155.6588,155.513,155.6588,5747.0
2018-08-29 14:50:00,160.08,160.1,160.01,160.08,3279.0,155.6394,155.6588,155.5713,155.6394,3279.0
2018-08-29 14:55:00,160.04,160.04,159.75,159.78,6487.0,155.6005,155.6005,155.3185,155.3477,6487.0
2018-08-29 15:00:00,159.83,159.99,159.79,159.94,6026.0,155.3963,155.5519,155.3574,155.5033,6026.0
2018-08-29 15:05:00,159.97,160.07,159.93,160.05,3262.0,155.5324,155.6297,155.4936,155.6102,3262.0
2018-08-29 15:10:00,160.09,160.24,160.09,160.15,2981.0,155.6491,155.795,155.6491,155.7074,2981.0
2018-08-29 15:15:00,160.12,160.16,160.12,160.15,1300.0,155.6783,155.7172,155.6783,155.7074,1300.0
2018-08-29 15:20:00,160.12,160.28,160.1,160.1,9612.0,155.6783,155.8338,155.6588,155.6588,9612.0
2018-08-29 15:25:00,160.11,160.11,160.02,160.02,5408.0,155.6686,155.6686,155.5811,155.5811,5408.0
2018-08-29 15:30:00,160.05,160.13,160.0,160.1,7366.0,155.6102,155.688,155.5616,155.6588,7366.0
2018-08-29 15:35:00,160.06,160.13,160.06,160.11,5060.0,155.6199,155.688,155.6199,155.6686,5060.0
2018-08-29 15:40:00,160.08,160.18,159.94,159.97,9096.0,155.6394,155.7366,155.5033,155.5324,9096.0
2018-08-29 15:45:00,159.98,160.12,159.98,160.03,10343.0,155.5422,155.6783,155.5422,155.5908,10343.0
2018-08-29 15:50:00,160.05,160.05,159.8,159.82,12249.0,155.6102,155.6102,155.3672,155.3866,12249.0
2018-08-29 15:55:00,159.79,159.84,159.61,159.78,30787.0,155.3574,155.406,155.1824,155.3477,30787.0
2018-08-30 09:30:00,159.32,159.32,158.71,158.98,5483.0,154.9005,154.9005,154.3074,154.5699,5483.0
2018-08-30 09:35:00,158.82,158.85,158.28,158.28,12872.0,154.4143,154.4435,153.8893,153.8893,12872.0
2018-08-30 09:40:00,158.45,158.55,158.02,158.14,12941.0,154.0546,154.1518,153.6365,153.7532,12941.0
2018-08-30 09:45:00,158.23,158.36,157.93,157.95,5450.0,153.8407,153.9671,153.549,153.5685,5450.0
2018-08-30 09:50:00,157.8,157.8,157.25,157.25,4011.0,153.4226,153.4226,152.8879,152.8879,4011.0
2018-08-30 09:55:00,157.25,157.27,156.89,157.13,10993.0,152.8879,152.9073,152.5379,152.7712,10993.0
2018-08-30 10:00:00,157.04,157.54,157.04,157.39,10608.0,152.6837,153.1699,152.6837,153.024,10608.0
2018-08-30 10:05:00,157.46,157.84,157.41,157.57,14143.0,153.0921,153.4615,153.0435,153.199,14143.0
2018-08-30 10:10:00,157.56,157.56,157.13,157.43,4918.0,153.1893,153.1893,152.7712,153.0629,4918.0
2018-08-30 10:15:00,157.63,157.7,157.44,157.59,3637.0,153.2574,153.3254,153.0726,153.2185,3637.0
2018-08-30 10:20:00,157.61,157.7,157.36,157.48,3671.0,153.2379,153.3254,152.9948,153.1115,3671.0
2018-08-30 10:25:00,157.42,157.95,157.42,157.89,10869.0,153.0532,153.5685,153.0532,153.5101,10869.0
2018-08-30 10:30:00,157.94,158.35,157.8,158.13,14746.0,153.5588,153.9574,153.4226,153.7435,14746.0
2018-08-30 10:35:00,158.16,158.58,158.16,158.44,11353.0,153.7727,154.181,153.7727,154.0449,11353.0
2018-08-30 10:40:00,158.43,158.7,158.24,158.36,10211.0,154.0352,154.2977,153.8504,153.9671,10211.0
2018-08-30 10:45:00,158.36,158.49,158.18,158.35,3241.0,153.9671,154.0935,153.7921,153.9574,3241.0
2018-08-30 10:50:00,158.37,158.41,158.27,158.34,6359.0,153.9768,154.0157,153.8796,153.9477,6359.0
2018-08-30 10:55:00,158.38,158.48,158.26,158.27,1913.0,153.9865,154.0838,153.8699,153.8796,1913.0
2018-08-30 11:00:00,158.33,158.69,158.32,158.4,4041.0,153.9379,154.288,153.9282,154.006,4041.0
2018-08-30 11:05:00,158.34,158.34,157.91,157.98,4811.0,153.9477,153.9477,153.5296,153.5976,4811.0
2018-08-30 11:10:00,157.95,158.0,157.83,157.93,3704.0,153.5685,153.6171,153.4518,153.549,3704.0
2018-08-30 11:15:00,157.96,158.1,157.96,158.03,9560.0,153.5782,153.7143,153.5782,153.6463,9560.0
2018-08-30 11:20:00,157.96,157.96,157.31,157.59,16984.0,153.5782,153.5782,152.9462,153.2185,16984.0
2018-08-30 11:25:00,157.6,157.7,157.52,157.7,3470.0,153.2282,153.3254,153.1504,153.3254,3470.0
2018-08-30 11:30:00,157.85,157.91,157.8,157.83,2194.0,153.4713,153.5296,153.4226,153.4518,2194.0
2018-08-30 11:35:00,157.85,157.86,157.63,157.64,1900.0,153.4713,153.481,153.2574,153.2671,1900.0
2018-08-30 11:40:00,157.6,157.69,157.5,157.66,13799.0,153.2282,153.3157,153.131,153.2865,13799.0
2018-08-30 11:45:00,157.68,157.77,157.67,157.77,900.0,153.306,153.3935,153.2962,153.3935,900.0
2018-08-30 11:50:00,157.83,157.94,157.8,157.89,2010.0,153.4518,153.5588,153.4226,153.5101,2010.0
2018-08-30 11:55:00,157.9,157.9,157.69,157.69,500.0,153.5199,153.5199,153.3157,153.3157,500.0
2018-08-30 12:00:00,157.68,157.75,157.57,157.62,3300.0,153.306,153.374,153.199,153.2476,3300.0
2018-08-30 12:05:00,157.59,157.65,157.53,157.65,2684.0,153.2185,153.2768,153.1601,153.2768,2684.0
2018-08-30 12:10:00,157.62,157.66,157.56,157.66,3748.0,153.2476,153.2865,153.1893,153.2865,3748.0
2018-08-30 12:15:00,157.67,157.84,157.67,157.73,2829.0,153.2962,153.4615,153.2962,153.3546,2829.0
2018-08-30 12:20:00,157.74,157.78,157.69,157.78,3253.0,153.3643,153.4032,153.3157,153.4032,3253.0
2018-08-30 12:25:00,157.73,157.77,157.65,157.77,3108.0,153.3546,153.3935,153.2768,153.3935,3108.0
2018-08-30 12:30:00,157.76,157.82,157.7,157.82,2550.0,153.3837,153.4421,153.3254,153.4421,2550.0
2018-08-30 12:35:00,157.81,157.91,157.76,157.8,2700.0,153.4324,153.5296,153.3837,153.4226,2700.0
2018-08-30 12:40:00,157.83,157.96,157.83,157.84,5750.0,153.4518,153.5782,153.4518,153.4615,5750.0
2018-08-30 12:45:00,157.87,157.87,157.54,157.62,5000.0,153.4907,153.4907,153.1699,153.2476,5000.0
2018-08-30 12:50:00,157.65,157.93,157.65,157.91,3700.0,153.2768,153.549,153.2768,153.5296,3700.0
2018-08-30 12:55:00,157.99,158.05,157.91,157.98,3000.0,153.6074,153.6657,153.5296,153.5976,3000.0
2018-08-30 13:00:00,158.01,158.3,157.96,158.16,15215.0,153.6268,153.9088,153.5782,153.7727,15215.0
2018-08-30 13:05:00,158.2,158.32,158.2,158.31,5700.0,153.8115,153.9282,153.8115,153.9185,5700.0
2018-08-30 13:10:00,158.31,158.49,158.31,158.44,8017.0,153.9185,154.0935,153.9185,154.0449,8017.0
2018-08-30 13:15:00,158.49,158.49,158.28,158.38,1810.0,154.0935,154.0935,153.8893,153.9865,1810.0
2018-08-30 13:20:00,158.4,158.42,158.35,158.35,1817.0,154.006,154.0254,153.9574,153.9574,1817.0
2018-08-30 13:25:00,158.3,158.37,158.27,158.37,900.0,153.9088,153.9768,153.8796,153.9768,900.0
2018-08-30 13:30:00,158.35,158.44,158.35,158.44,1800.0,153.9574,154.0449,153.9574,154.0449,1800.0
2018-08-30 13:35:00,158.4,158.63,158.33,158.63,2511.0,154.006,154.2296,153.9379,154.2296,2511.0
2018-08-30 13:40:00,158.6,158.61,158.47,158.51,2020.0,154.2004,154.2102,154.0741,154.1129,2020.0
2018-08-30 13:45:00,158.55,158.61,158.55,158.57,830.0,154.1518,154.2102,154.1518,154.1713,830.0
2018-08-30 13:50:00,158.53,158.57,158.46,158.47,2053.0,154.1324,154.1713,154.0643,154.0741,2053.0
2018-08-30 13:55:00,158.46,158.49,158.24,158.3,2529.0,154.0643,154.0935,153.8504,153.9088,2529.0
2018-08-30 14:00:00,158.28,158.47,158.27,158.47,6480.0,153.8893,154.0741,153.8796,154.0741,6480.0
2018-08-30 14:05:00,158.47,158.49,158.21,158.21,2302.0,154.0741,154.0935,153.8213,153.8213,2302.0
2018-08-30 14:10:00,158.21,158.29,158.15,158.15,3392.0,153.8213,153.899,153.7629,153.7629,3392.0
2018-08-30 14:15:00,158.22,158.22,157.5,157.5,5200.0,153.831,153.831,153.131,153.131,5200.0
2018-08-30 14:20:00,157.5,157.51,156.78,157.01,12362.0,153.131,153.1407,152.4309,152.6546,12362.0
2018-08-30 14:25:00,157.01,157.27,157.0,157.11,8210.0,152.6546,152.9073,152.6448,152.7518,8210.0
2018-08-30 14:30:00,157.1,157.25,157.1,157.22,3710.0,152.7421,152.8879,152.7421,152.8587,3710.0
2018-08-30 14:35:00,157.31,157.5,157.29,157.44,3100.0,152.9462,153.131,152.9268,153.0726,3100.0
2018-08-30 14:40:00,157.38,157.38,156.95,156.95,6113.0,153.0143,153.0143,152.5962,152.5962,6113.0
2018-08-30 14:45:00,156.94,157.17,156.93,156.99,3601.0,152.5865,152.8101,152.5768,152.6351,3601.0
2018-08-30 14:50:00,156.97,156.97,156.69,156.75,2647.0,152.6157,152.6157,152.3434,152.4018,2647.0
2018-08-30 14:55:00,156.75,156.76,156.46,156.54,10952.0,152.4018,152.4115,152.1198,152.1976,10952.0
2018-08-30 15:00:00,156.48,156.48,156.17,156.28,10466.0,152.1393,152.1393,151.8379,151.9448,10466.0
2018-08-30 15:05:00,156.27,156.52,156.19,156.47,18812.0,151.9351,152.1781,151.8573,152.1295,18812.0
2018-08-30 15:10:00,156.49,156.66,156.34,156.34,8315.0,152.149,152.3143,152.0031,152.0031,8315.0
2018-08-30 15:15:00,156.31,156.41,156.17,156.28,12021.0,151.974,152.0712,151.8379,151.9448,12021.0
2018-08-30 15:20:00,156.27,156.31,156.13,156.2,3660.0,151.9351,151.974,151.799,151.867,3660.0
2018-08-30 15:25:00,156.21,156.41,156.2,156.38,5130.0,151.8767,152.0712,151.867,152.042,5130.0
2018-08-30 15:30:00,156.41,156.53,156.39,156.47,8809.0,152.0712,152.1879,152.0518,152.1295,8809.0
2018-08-30 15:35:00,156.49,156.49,156.23,156.38,8305.0,152.149,152.149,151.8962,152.042,8305.0
2018-08-30 15:40:00,156.47,156.49,156.39,156.43,8811.0,152.1295,152.149,152.0518,152.0906,8811.0
2018-08-30 15:45:00,156.49,156.78,156.43,156.51,16614.0,152.149,152.4309,152.0906,152.1684,16614.0
2018-08-30 15:50:00,156.51,156.83,156.48,156.79,32573.0,152.1684,152.4795,152.1393,152.4407,32573.0
2018-08-30 15:55:00,156.81,156.84,156.66,156.69,51625.0,152.4601,152.4893,152.3143,152.3434,51625.0
2018-08-31 09:30:00,156.03,156.03,155.5,155.67,9775.0,151.7017,151.7017,151.1864,151.3517,9775.0
2018-08-31 09:35:00,155.67,155.98,155.44,155.45,3966.0,151.3517,151.6531,151.1281,151.1378,3966.0
2018-08-31 09:40:00,155.39,156.02,155.33,155.8,5201.0,151.0795,151.692,151.0212,151.4781,5201.0
2018-08-31 09:45:00,155.81,156.06,155.54,155.95,7407.0,151.4878,151.7309,151.2253,151.624,7407.0
2018-08-31 09:50:00,155.83,155.88,155.55,155.59,2165.0,151.5073,151.5559,151.2351,151.2739,2165.0
2018-08-31 09:55:00,155.52,155.64,155.38,155.46,8790.0,151.2059,151.3226,151.0698,151.1476,8790.0
2018-08-31 10:00:00,155.54,156.24,155.53,156.14,5300.0,151.2253,151.9059,151.2156,151.8087,5300.0
2018-08-31 10:05:00,156.26,156.67,156.14,156.44,6865.0,151.9254,152.324,151.8087,152.1004,6865.0
2018-08-31 10:10:00,156.47,156.75,156.47,156.75,5530.0,152.1295,152.4018,152.1295,152.4018,5530.0
2018-08-31 10:15:00,156.68,156.7,156.55,156.58,1400.0,152.3337,152.3532,152.2073,152.2365,1400.0
2018-08-31 10:20:00,156.52,156.58,156.28,156.43,7579.0,152.1781,152.2365,151.9448,152.0906,7579.0
2018-08-31 10:25:00,156.37,156.43,155.77,155.93,7414.0,152.0323,152.0906,151.449,151.6045,7414.0
2018-08-31 10:30:00,155.9,156.06,155.78,156.05,6519.0,151.5753,151.7309,151.4587,151.7212,6519.0
2018-08-31 10:35:00,155.92,156.34,155.85,156.33,4690.0,151.5948,152.0031,151.5267,151.9934,4690.0
2018-08-31 10:40:00,156.4,156.4,156.18,156.28,1425.0,152.0615,152.0615,151.8476,151.9448,1425.0
2018-08-31 10:45:00,156.22,156.27,155.95,156.09,3215.0,151.8865,151.9351,151.624,151.7601,3215.0
2018-08-31 10:50:00,156.1,156.34,155.97,156.29,2627.0,151.7698,152.0031,151.6434,151.9545,2627.0
2018-08-31 10:55:00,156.16,156.23,156.16,156.17,1100.0,151.8281,151.8962,151.8281,151.8379,1100.0
2018-08-31 11:00:00,156.28,156.57,156.28,156.37,6264.0,151.9448,152.2268,151.9448,152.0323,6264.0
2018-08-31 11:05:00,156.24,156.24,155.86,155.87,3230.0,151.9059,151.9059,151.5365,151.5462,3230.0
2018-08-31 11:10:00,155.87,156.02,155.87,156.02,2610.0,151.5462,151.692,151.5462,151.692,2610.0
2018-08-31 11:15:00,155.99,156.08,155.95,156.01,4750.0,151.6628,151.7504,151.624,151.6823,4750.0
2018-08-31 11:20:00,155.91,155.91,155.75,155.91,1300.0,151.5851,151.5851,151.4295,151.5851,1300.0
2018-08-31 11:25:00,155.92,156.04,155.91,155.93,1510.0,151.5948,151.7115,151.5851,151.6045,1510.0
2018-08-31 11:30:00,156.09,156.22,156.08,156.13,7079.0,151.7601,151.8865,151.7504,151.799,7079.0
2018-08-31 11:35:00,156.19,156.5,156.17,156.5,6826.0,151.8573,152.1587,151.8379,152.1587,6826.0
2018-08-31 11:40:00,156.24,156.36,156.24,156.29,1100.0,151.9059,152.0226,151.9059,151.9545,1100.0
2018-08-31 11:45:00,156.17,156.17,156.11,156.11,500.0,151.8379,151.8379,151.7795,151.7795,500.0
2018-08-31 11:50:00,156.06,156.21,156.02,156.02,4226.0,151.7309,151.8767,151.692,151.692,4226.0
2018-08-31 11:55:00,156.05,156.1,155.92,155.92,1200.0,151.7212,151.7698,151.5948,151.5948,1200.0
2018-08-31 12:00:00,155.87,156.06,155.81,156.04,7478.0,151.5462,151.7309,151.4878,151.7115,7478.0
2018-08-31 12:05:00,155.96,155.99,155.79,155.87,8646.0,151.6337,151.6628,151.4684,151.5462,8646.0
2018-08-31 12:10:00,155.91,155.95,155.91,155.92,1300.0,151.5851,151.624,151.5851,151.5948,1300.0
2018-08-31 12:15:00,156.06,156.23,156.05,156.23,2414.0,151.7309,151.8962,151.7212,151.8962,2414.0
2018-08-31 12:20:00,156.12,156.13,155.97,156.0,1425.0,151.7892,151.799,151.6434,151.6726,1425.0
2018-08-31 12:25:00,155.92,156.01,155.73,156.01,2500.0,151.5948,151.6823,151.4101,151.6823,2500.0
2018-08-31 12:30:00,156.0,156.05,155.73,155.73,1511.0,151.6726,151.7212,151.4101,151.4101,1511.0
2018-08-31 12:35:00,155.81,156.0,155.8,155.96,1450.0,151.4878,151.6726,151.4781,151.6337,1450.0
2018-08-31 12:40:00,156.01,156.17,155.98,156.17,2643.0,151.6823,151.8379,151.6531,151.8379,2643.0
2018-08-31 12:45:00,156.2,156.2,156.06,156.06,300.0,151.867,151.867,151.7309,151.7309,300.0
2018-08-31 12:50:00,156.0,156.0,156.0,156.0,500.0,151.6726,151.6726,151.6726,151.6726,500.0
2018-08-31 12:55:00,156.03,156.17,156.03,156.17,1100.0,151.7017,151.8379,151.7017,151.8379,1100.0
2018-08-31 13:00:00,156.09,156.15,156.08,156.15,1600.0,151.7601,151.8184,151.7504,151.8184,1600.0
2018-08-31 13:05:00,156.07,156.11,156.0,156.11,1569.0,151.7406,151.7795,151.6726,151.7795,1569.0
2018-08-31 13:10:00,156.2,156.36,156.14,156.26,2405.0,151.867,152.0226,151.8087,151.9254,2405.0
2018-08-31 13:15:00,156.3,156.4,156.25,156.35,4100.0,151.9642,152.0615,151.9156,152.0129,4100.0
2018-08-31 13:20:00,156.35,156.44,156.35,156.44,1868.0,152.0129,152.1004,152.0129,152.1004,1868.0
2018-08-31 13:25:00,156.44,156.5,156.4,156.48,7821.0,152.1004,152.1587,152.0615,152.1393,7821.0
2018-08-31 13:30:00,156.44,156.44,156.14,156.3,9579.0,152.1004,152.1004,151.8087,151.9642,9579.0
2018-08-31 13:35:00,156.27,156.35,156.22,156.22,501.0,151.9351,152.0129,151.8865,151.8865,501.0
2018-08-31 13:40:00,156.24,156.27,156.2,156.2,637.0,151.9059,151.9351,151.867,151.867,637.0
2018-08-31 13:45:00,156.22,156.28,156.17,156.2,1455.0,151.8865,151.9448,151.8379,151.867,1455.0
2018-08-31 13:50:00,156.27,156.29,156.14,156.28,2600.0,151.9351,151.9545,151.8087,151.9448,2600.0
2018-08-31 13:55:00,156.25,156.29,156.2,156.29,3188.0,151.9156,151.9545,151.867,151.9545,3188.0
2018-08-31 14:00:00,156.33,156.33,156.11,156.11,1500.0,151.9934,151.9934,151.7795,151.7795,1500.0
2018-08-31 14:05:00,156.11,156.12,155.97,155.97,6068.0,151.7795,151.7892,151.6434,151.6434,6068.0
2018-08-31 14:10:00,155.91,155.91,155.57,155.63,2200.0,151.5851,151.5851,151.2545,151.3128,2200.0
2018-08-31 14:15:00,155.6,155.71,155.5,155.69,3744.0,151.2837,151.3906,151.1864,151.3712,3744.0
2018-08-31 14:20:00,155.69,155.69,155.41,155.44,4366.0,151.3712,151.3712,151.0989,151.1281,4366.0
2018-08-31 14:25:00,155.46,155.62,155.46,155.54,3300.0,151.1476,151.3031,151.1476,151.2253,3300.0
2018-08-31 14:30:00,155.54,155.72,155.54,155.72,1599.0,151.2253,151.4003,151.2253,151.4003,1599.0
2018-08-31 14:35:00,155.72,155.76,155.65,155.65,3100.0,151.4003,151.4392,151.3323,151.3323,3100.0
2018-08-31 14:40:00,155.62,155.79,155.56,155.7,5318.0,151.3031,151.4684,151.2448,151.3809,5318.0
2018-08-31 14:45:00,155.75,155.86,155.68,155.79,2250.0,151.4295,151.5365,151.3614,151.4684,2250.0
2018-08-31 14:50:00,155.8,155.93,155.75,155.79,2500.0,151.4781,151.6045,151.4295,151.4684,2500.0
2018-08-31 14:55:00,155.75,155.9,155.75,155.76,3076.0,151.4295,151.5753,151.4295,151.4392,3076.0
2018-08-31 15:00:00,155.76,155.91,155.73,155.91,1707.0,151.4392,151.5851,151.4101,151.5851,1707.0
2018-08-31 15:05:00,155.85,155.98,155.79,155.84,2814.0,151.5267,151.6531,151.4684,151.517,2814.0
2018-08-31 15:10:00,155.91,156.04,155.81,156.03,4706.0,151.5851,151.7115,151.4878,151.7017,4706.0
2018-08-31 15:15:00,156.06,156.09,155.9,155.98,3100.0,151.7309,151.7601,151.5753,151.6531,3100.0
2018-08-31 15:20:00,156.0,156.08,155.72,155.82,4800.0,151.6726,151.7504,151.4003,151.4976,4800.0
2018-08-31 15:25:00,155.85,155.91,155.71,155.75,5187.0,151.5267,151.5851,151.3906,151.4295,5187.0
2018-08-31 15:30:00,155.76,156.14,155.76,156.1,8381.0,151.4392,151.8087,151.4392,151.7698,8381.0
2018-08-31 15:35:00,156.15,156.35,156.12,156.18,6656.0,151.8184,152.0129,151.7892,151.8476,6656.0
2018-08-31 15:40:00,156.17,156.19,155.98,156.17,7979.0,151.8379,151.8573,151.6531,151.8379,7979.0
2018-08-31 15:45:00,156.16,156.29,155.92,155.96,11367.0,151.8281,151.9545,151.5948,151.6337,11367.0
2018-08-31 15:50:00,155.98,156.15,155.98,156.0,14744.0,151.6531,151.8184,151.6531,151.6726,14744.0
2018-08-31 15:55:00,155.99,156.01,155.78,155.87,71862.0,151.6628,151.6823,151.4587,151.5462,71862.0
2018-09-04 09:30:00,155.87,159.0,155.83,156.35,41213.0,151.5462,154.5894,151.5073,152.0129,41213.0
2018-09-04 09:35:00,156.3,156.66,156.0,156.34,24716.0,151.9642,152.3143,151.6726,152.0031,24716.0
2018-09-04 09:40:00,156.35,156.5,155.8,156.24,15800.0,152.0129,152.1587,151.4781,151.9059,15800.0
2018-09-04 09:45:00,156.28,156.29,155.45,155.45,6283.0,151.9448,151.9545,151.1378,151.1378,6283.0
2018-09-04 09:50:00,155.34,155.55,155.05,155.53,10608.0,151.0309,151.2351,150.7489,151.2156,10608.0
2018-09-04 09:55:00,155.62,156.12,155.62,156.12,4838.0,151.3031,151.7892,151.3031,151.7892,4838.0
2018-09-04 10:00:00,156.15,156.75,156.15,156.57,6104.0,151.8184,152.4018,151.8184,152.2268,6104.0
2018-09-04 10:05:00,156.43,156.79,156.43,156.49,11714.0,152.0906,152.4407,152.0906,152.149,11714.0
2018-09-04 10:10:00,156.58,156.98,156.58,156.98,14500.0,152.2365,152.6254,152.2365,152.6254,14500.0
2018-09-04 10:15:00,156.98,157.57,156.98,157.2,14810.0,152.6254,153.199,152.6254,152.8393,14810.0
2018-09-04 10:20:00,157.16,157.54,157.09,157.39,13044.0,152.8004,153.1699,152.7323,153.024,13044.0
2018-09-04 10:25:00,157.3,157.34,157.06,157.17,28287.0,152.9365,152.9754,152.7032,152.8101,28287.0
2018-09-04 10:30:00,157.17,157.35,156.94,157.06,10000.0,152.8101,152.9851,152.5865,152.7032,10000.0
2018-09-04 10:35:00,157.05,157.53,157.01,157.46,26132.0,152.6934,153.1601,152.6546,153.0921,26132.0
2018-09-04 10:40:00,157.36,158.04,157.34,157.69,9250.0,152.9948,153.656,152.9754,153.3157,9250.0
2018-09-04 10:45:00,157.65,157.89,157.49,157.89,4548.0,153.2768,153.5101,153.1212,153.5101,4548.0
2018-09-04 10:50:00,157.88,158.08,157.75,158.02,3400.0,153.5004,153.6949,153.374,153.6365,3400.0
2018-09-04 10:55:00,158.14,158.14,157.74,157.78,6156.0,153.7532,153.7532,153.3643,153.4032,6156.0
2018-09-04 11:00:00,157.62,157.9,157.49,157.7,6607.0,153.2476,153.5199,153.1212,153.3254,6607.0
2018-09-04 11:05:00,157.76,157.8,157.35,157.61,6602.0,153.3837,153.4226,152.9851,153.2379,6602.0
2018-09-04 11:10:00,157.55,157.6,156.98,157.16,19949.0,153.1796,153.2282,152.6254,152.8004,19949.0
2018-09-04 11:15:00,157.2,157.31,156.99,157.2,24229.0,152.8393,152.9462,152.6351,152.8393,24229.0
2018-09-04 11:20:00,157.34,157.37,156.93,157.05,11600.0,152.9754,153.0046,152.5768,152.6934,11600.0
2018-09-04 11:25:00,157.05,157.22,156.9,157.17,13571.0,152.6934,152.8587,152.5476,152.8101,13571.0
2018-09-04 11:30:00,157.17,157.66,157.11,157.17,11541.0,152.8101,153.2865,152.7518,152.8101,11541.0
2018-09-04 11:35:00,157.17,157.54,157.17,157.51,10423.0,152.8101,153.1699,152.8101,153.1407,10423.0
2018-09-04 11:40:00,157.44,157.44,156.67,156.67,6647.0,153.0726,153.0726,152.324,152.324,6647.0
2018-09-04 11:45:00,156.63,157.07,156.62,157.0,17450.0,152.2851,152.7129,152.2754,152.6448,17450.0
2018-09-04 11:50:00,157.01,157.01,156.49,156.8,18512.0,152.6546,152.6546,152.149,152.4504,18512.0
2018-09-04 11:55:00,156.87,156.98,156.61,156.62,7056.0,152.5184,152.6254,152.2656,152.2754,7056.0
2018-09-04 12:00:00,156.59,156.83,156.58,156.81,6500.0,152.2462,152.4795,152.2365,152.4601,6500.0
2018-09-04 12:05:00,156.84,157.01,156.79,156.86,12798.0,152.4893,152.6546,152.4407,152.5087,12798.0
2018-09-04 12:10:00,156.84,157.01,156.76,156.8,4947.0,152.4893,152.6546,152.4115,152.4504,4947.0
2018-09-04 12:15:00,156.73,157.16,156.73,157.14,2463.0,152.3823,152.8004,152.3823,152.7809,2463.0
2018-09-04 12:20:00,157.1,157.25,156.83,156.97,5653.0,152.7421,152.8879,152.4795,152.6157,5653.0
2018-09-04 12:25:00,156.77,157.11,156.71,157.11,5313.0,152.4212,152.7518,152.3629,152.7518,5313.0
2018-09-04 12:30:00,157.08,157.13,156.83,157.06,10572.0,152.7226,152.7712,152.4795,152.7032,10572.0
2018-09-04 12:35:00,157.1,157.17,156.86,156.86,6620.0,152.7421,152.8101,152.5087,152.5087,6620.0
2018-09-04 12:40:00,156.91,157.21,156.86,157.14,4744.0,152.5573,152.849,152.5087,152.7809,4744.0
2018-09-04 12:45:00,157.15,157.21,157.06,157.21,3728.0,152.7907,152.849,152.7032,152.849,3728.0
2018-09-04 12:50:00,157.14,157.23,156.99,157.1,5972.0,152.7809,152.8685,152.6351,152.7421,5972.0
2018-09-04 12:55:00,157.09,157.29,157.07,157.25,2550.0,152.7323,152.9268,152.7129,152.8879,2550.0
2018-09-04 13:00:00,157.31,157.59,157.22,157.49,6223.0,152.9462,153.2185,152.8587,153.1212,6223.0
2018-09-04 13:05:00,157.5,157.65,157.5,157.6,3448.0,153.131,153.2768,153.131,153.2282,3448.0
2018-09-04 13:10:00,157.63,157.73,157.52,157.62,4250.0,153.2574,153.3546,153.1504,153.2476,4250.0
2018-09-04 13:15:00,157.68,157.83,157.56,157.59,3962.0,153.306,153.4518,153.1893,153.2185,3962.0
2018-09-04 13:20:00,157.46,157.53,157.42,157.42,900.0,153.0921,153.1601,153.0532,153.0532,900.0
2018-09-04 13:25:00,157.49,157.6,157.36,157.48,4510.0,153.1212,153.2282,152.9948,153.1115,4510.0
2018-09-04 13:30:00,157.57,157.87,157.56,157.8,7555.0,153.199,153.4907,153.1893,153.4226,7555.0
2018-09-04 13:35:00,157.8,157.83,157.67,157.7,3011.0,153.4226,153.4518,153.2962,153.3254,3011.0
2018-09-04 13:40:00,157.64,157.77,157.39,157.43,4883.0,153.2671,153.3935,153.024,153.0629,4883.0
2018-09-04 13:45:00,157.47,157.64,157.47,157.63,1900.0,153.1018,153.2671,153.1018,153.2574,1900.0
2018-09-04 13:50:00,157.68,157.83,157.64,157.68,4700.0,153.306,153.4518,153.2671,153.306,4700.0
2018-09-04 13:55:00,157.74,157.82,157.62,157.73,3596.0,153.3643,153.4421,153.2476,153.3546,3596.0
2018-09-04 14:00:00,157.8,157.96,157.75,157.91,5890.0,153.4226,153.5782,153.374,153.5296,5890.0
2018-09-04 14:05:00,157.87,158.16,157.87,158.0,6111.0,153.4907,153.7727,153.4907,153.6171,6111.0
2018-09-04 14:10:00,157.96,157.96,157.74,157.74,2577.0,153.5782,153.5782,153.3643,153.3643,2577.0
2018-09-04 14:15:00,157.82,157.98,157.81,157.98,5071.0,153.4421,153.5976,153.4324,153.5976,5071.0
2018-09-04 14:20:00,157.92,158.26,157.92,158.21,14713.0,153.5393,153.8699,153.5393,153.8213,14713.0
2018-09-04 14:25:00,158.16,158.31,158.04,158.15,6723.0,153.7727,153.9185,153.656,153.7629,6723.0
2018-09-04 14:30:00,158.14,158.26,158.06,158.24,2737.0,153.7532,153.8699,153.6754,153.8504,2737.0
2018-09-04 14:35:00,158.27,158.33,158.21,158.25,3111.0,153.8796,153.9379,153.8213,153.8602,3111.0
2018-09-04 14:40:00,158.26,158.37,158.24,158.35,5693.0,153.8699,153.9768,153.8504,153.9574,5693.0
2018-09-04 14:45:00,158.39,158.42,158.18,158.19,4650.0,153.9963,154.0254,153.7921,153.8018,4650.0
2018-09-04 14:50:00,158.2,158.32,158.2,158.22,2500.0,153.8115,153.9282,153.8115,153.831,2500.0
2018-09-04 14:55:00,158.2,158.41,158.2,158.28,4854.0,153.8115,154.0157,153.8115,153.8893,4854.0
2018-09-04 15:00:00,158.33,158.36,158.22,158.28,4625.0,153.9379,153.9671,153.831,153.8893,4625.0
2018-09-04 15:05:00,158.29,158.4,158.29,158.34,2703.0,153.899,154.006,153.899,153.9477,2703.0
2018-09-04 15:10:00,158.34,158.34,158.18,158.22,2901.0,153.9477,153.9477,153.7921,153.831,2901.0
2018-09-04 15:15:00,158.22,158.3,158.19,158.23,7494.0,153.831,153.9088,153.8018,153.8407,7494.0
2018-09-04 15:20:00,158.22,158.26,158.03,158.08,4400.0,153.831,153.8699,153.6463,153.6949,4400.0
2018-09-04 15:25:00,158.06,158.13,157.97,158.04,8716.0,153.6754,153.7435,153.5879,153.656,8716.0
2018-09-04 15:30:00,158.03,158.26,158.03,158.24,11798.0,153.6463,153.8699,153.6463,153.8504,11798.0
2018-09-04 15:35:00,158.22,158.46,158.15,158.4,18102.0,153.831,154.0643,153.7629,154.006,18102.0
2018-09-04 15:40:00,158.38,158.38,158.01,158.01,14952.0,153.9865,153.9865,153.6268,153.6268,14952.0
2018-09-04 15:45:00,158.01,158.1,157.89,158.01,20606.0,153.6268,153.7143,153.5101,153.6268,20606.0
2018-09-04 15:50:00,158.03,158.03,157.83,157.84,16476.0,153.6463,153.6463,153.4518,153.4615,16476.0
2018-09-04 15:55:00,157.84,158.15,157.82,158.1,54419.0,153.4615,153.7629,153.4421,153.7143,54419.0
2018-09-05 09:30:00,157.16,157.64,156.89,157.22,27774.0,152.8004,153.2671,152.5379,152.8587,27774.0
2018-09-05 09:35:00,157.32,157.79,157.07,157.63,13721.0,152.956,153.4129,152.7129,153.2574,13721.0
2018-09-05 09:40:00,157.71,158.18,157.71,158.08,10210.0,153.3351,153.7921,153.3351,153.6949,10210.0
2018-09-05 09:45:00,158.16,158.51,158.0,158.4,12256.0,153.7727,154.1129,153.6171,154.006,12256.0
2018-09-05 09:50:00,158.4,158.46,157.95,158.01,14406.0,154.006,154.0643,153.5685,153.6268,14406.0
2018-09-05 09:55:00,157.98,158.13,157.77,157.77,19300.0,153.5976,153.7435,153.3935,153.3935,19300.0
2018-09-05 10:00:00,157.73,157.82,157.29,157.82,8970.0,153.3546,153.4421,152.9268,153.4421,8970.0
2018-09-05 10:05:00,157.85,157.88,157.42,157.86,8717.0,153.4713,153.5004,153.0532,153.481,8717.0
2018-09-05 10:10:00,157.85,157.89,156.91,156.92,11765.0,153.4713,153.5101,152.5573,152.567,11765.0
2018-09-05 10:15:00,156.87,157.15,156.65,157.12,15090.0,152.5184,152.7907,152.3045,152.7615,15090.0
2018-09-05 10:20:00,157.02,157.16,156.8,157.16,25913.0,152.6643,152.8004,152.4504,152.8004,25913.0
2018-09-05 10:25:00,157.16,157.58,157.15,157.58,7163.0,152.8004,153.2087,152.7907,153.2087,7163.0
2018-09-05 10:30:00,157.58,157.58,156.32,156.54,10686.0,153.2087,153.2087,151.9837,152.1976,10686.0
2018-09-05 10:35:00,156.54,156.71,156.17,156.29,5160.0,152.1976,152.3629,151.8379,151.9545,5160.0
2018-09-05 10:40:00,156.22,156.29,155.94,156.29,6136.0,151.8865,151.9545,151.6142,151.9545,6136.0
2018-09-05 10:45:00,156.22,156.66,156.17,156.36,10461.0,151.8865,152.3143,151.8379,152.0226,10461.0
2018-09-05 10:50:00,156.36,156.93,156.36,156.93,6796.0,152.0226,152.5768,152.0226,152.5768,6796.0
2018-09-05 10:55:00,156.88,157.32,156.83,157.06,6061.0,152.5282,152.956,152.4795,152.7032,6061.0
2018-09-05 11:00:00,157.1,157.26,156.82,156.91,7302.0,152.7421,152.8976,152.4698,152.5573,7302.0
2018-09-05 11:05:00,156.82,157.04,156.77,156.96,8174.0,152.4698,152.6837,152.4212,152.6059,8174.0
2018-09-05 11:10:00,157.0,157.1,156.92,156.98,6733.0,152.6448,152.7421,152.567,152.6254,6733.0
2018-09-05 11:15:00,156.91,157.14,156.75,157.03,4300.0,152.5573,152.7809,152.4018,152.674,4300.0
2018-09-05 11:20:00,157.01,157.11,156.77,156.79,8510.0,152.6546,152.7518,152.4212,152.4407,8510.0
2018-09-05 11:25:00,156.83,156.86,156.5,156.57,12879.0,152.4795,152.5087,152.1587,152.2268,12879.0
2018-09-05 11:30:00,156.5,156.71,156.36,156.7,11296.0,152.1587,152.3629,152.0226,152.3532,11296.0
2018-09-05 11:35:00,156.67,156.97,156.57,156.97,3350.0,152.324,152.6157,152.2268,152.6157,3350.0
2018-09-05 11:40:00,157.04,157.1,156.83,156.91,6000.0,152.6837,152.7421,152.4795,152.5573,6000.0
2018-09-05 11:45:00,156.86,156.91,156.75,156.89,6700.0,152.5087,152.5573,152.4018,152.5379,6700.0
2018-09-05 11:50:00,156.88,157.09,156.87,156.99,6584.0,152.5282,152.7323,152.5184,152.6351,6584.0
2018-09-05 11:55:00,157.03,157.27,156.94,157.24,9757.0,152.674,152.9073,152.5865,152.8782,9757.0
2018-09-05 12:00:00,157.27,157.65,157.21,157.57,5901.0,152.9073,153.2768,152.849,153.199,5901.0
2018-09-05 12:05:00,157.57,157.73,157.51,157.63,7090.0,153.199,153.3546,153.1407,153.2574,7090.0
2018-09-05 12:10:00,157.67,157.67,157.18,157.23,3450.0,153.2962,153.2962,152.8198,152.8685,3450.0
2018-09-05 12:15:00,157.2,157.36,157.14,157.34,6702.0,152.8393,152.9948,152.7809,152.9754,6702.0
2018-09-05 12:20:00,157.3,157.4,157.26,157.34,3306.0,152.9365,153.0337,152.8976,152.9754,3306.0
2018-09-05 12:25:00,157.34,157.37,157.21,157.35,8605.0,152.9754,153.0046,152.849,152.9851,8605.0
2018-09-05 12:30:00,157.3,157.45,157.23,157.32,8501.0,152.9365,153.0823,152.8685,152.956,8501.0
2018-09-05 12:35:00,157.33,157.38,157.25,157.29,10223.0,152.9657,153.0143,152.8879,152.9268,10223.0
2018-09-05 12:40:00,157.31,157.35,156.96,157.01,6793.0,152.9462,152.9851,152.6059,152.6546,6793.0
2018-09-05 12:45:00,156.93,157.05,156.88,156.92,9414.0,152.5768,152.6934,152.5282,152.567,9414.0
2018-09-05 12:50:00,156.97,157.29,156.97,157.25,4534.0,152.6157,152.9268,152.6157,152.8879,4534.0
2018-09-05 12:55:00,157.14,157.14,156.88,156.92,3700.0,152.7809,152.7809,152.5282,152.567,3700.0
2018-09-05 13:00:00,156.84,156.99,156.8,156.85,3200.0,152.4893,152.6351,152.4504,152.499,3200.0
2018-09-05 13:05:00,156.81,156.83,156.61,156.61,8992.0,152.4601,152.4795,152.2656,152.2656,8992.0
2018-09-05 13:10:00,156.6,156.94,156.6,156.85,11791.0,152.2559,152.5865,152.2559,152.499,11791.0
2018-09-05 13:15:00,156.86,157.11,156.86,157.07,3500.0,152.5087,152.7518,152.5087,152.7129,3500.0
2018-09-05 13:20:00,156.92,157.11,156.92,157.06,7100.0,152.567,152.7518,152.567,152.7032,7100.0
2018-09-05 13:25:00,157.0,157.16,156.97,157.16,4669.0,152.6448,152.8004,152.6157,152.8004,4669.0
2018-09-05 13:30:00,157.11,157.4,157.09,157.34,5809.0,152.7518,153.0337,152.7323,152.9754,5809.0
2018-09-05 13:35:00,157.38,157.46,157.26,157.26,6408.0,153.0143,153.0921,152.8976,152.8976,6408.0
2018-09-05 13:40:00,157.09,157.17,157.02,157.17,4382.0,152.7323,152.8101,152.6643,152.8101,4382.0
2018-09-05 13:45:00,157.11,157.21,157.07,157.15,5418.0,152.7518,152.849,152.7129,152.7907,5418.0
2018-09-05 13:50:00,157.16,157.29,157.09,157.16,12175.0,152.8004,152.9268,152.7323,152.8004,12175.0
2018-09-05 13:55:00,157.16,157.16,156.97,157.15,6971.0,152.8004,152.8004,152.6157,152.7907,6971.0
2018-09-05 14:00:00,157.25,157.34,157.2,157.2,6712.0,152.8879,152.9754,152.8393,152.8393,6712.0
2018-09-05 14:05:00,157.18,157.26,157.1,157.16,16046.0,152.8198,152.8976,152.7421,152.8004,16046.0
2018-09-05 14:10:00,157.19,157.19,156.83,156.87,5200.0,152.8296,152.8296,152.4795,152.5184,5200.0
2018-09-05 14:15:00,156.93,157.01,156.82,156.9,8249.0,152.5768,152.6546,152.4698,152.5476,8249.0
2018-09-05 14:20:00,156.9,157.05,156.83,156.98,6536.0,152.5476,152.6934,152.4795,152.6254,6536.0
2018-09-05 14:25:00,156.87,157.02,156.78,157.02,5700.0,152.5184,152.6643,152.4309,152.6643,5700.0
2018-09-05 14:30:00,157.0,157.05,156.88,156.92,6860.0,152.6448,152.6934,152.5282,152.567,6860.0
2018-09-05 14:35:00,156.93,157.21,156.92,157.2,4242.0,152.5768,152.849,152.567,152.8393,4242.0
2018-09-05 14:40:00,157.19,157.21,157.1,157.12,3600.0,152.8296,152.849,152.7421,152.7615,3600.0
2018-09-05 14:45:00,157.12,157.17,156.93,156.94,3590.0,152.7615,152.8101,152.5768,152.5865,3590.0
2018-09-05 14:50:00,156.94,156.94,156.67,156.67,9200.0,152.5865,152.5865,152.324,152.324,9200.0
2018-09-05 14:55:00,156.67,157.03,156.66,156.9,5717.0,152.324,152.674,152.3143,152.5476,5717.0
2018-09-05 15:00:00,156.9,157.03,156.9,156.98,7004.0,152.5476,152.674,152.5476,152.6254,7004.0
2018-09-05 15:05:00,156.98,156.98,156.83,156.89,8000.0,152.6254,152.6254,152.4795,152.5379,8000.0
2018-09-05 15:10:00,156.88,156.97,156.73,156.9,6158.0,152.5282,152.6157,152.3823,152.5476,6158.0
2018-09-05 15:15:00,156.96,157.18,156.95,157.02,5946.0,152.6059,152.8198,152.5962,152.6643,5946.0
2018-09-05 15:20:00,157.01,157.08,156.88,156.96,9106.0,152.6546,152.7226,152.5282,152.6059,9106.0
2018-09-05 15:25:00,156.94,157.02,156.81,156.95,7926.0,152.5865,152.6643,152.4601,152.5962,7926.0
2018-09-05 15:30:00,156.98,157.08,156.8,156.84,10315.0,152.6254,152.7226,152.4504,152.4893,10315.0
2018-09-05 15:35:00,156.83,156.86,156.77,156.83,7360.0,152.4795,152.5087,152.4212,152.4795,7360.0
2018-09-05 15:40:00,156.8,156.8,156.56,156.56,11025.0,152.4504,152.4504,152.217,152.217,11025.0
2018-09-05 15:45:00,156.5,156.57,156.31,156.32,19615.0,152.1587,152.2268,151.974,151.9837,19615.0
2018-09-05 15:50:00,156.29,156.65,156.29,156.59,17850.0,151.9545,152.3045,151.9545,152.2462,17850.0
2018-09-05 15:55:00,156.58,156.75,156.55,156.62,52322.0,152.2365,152.4018,152.2073,152.2754,52322.0
2018-09-06 09:30:00,157.32,157.32,156.08,156.4,25089.0,152.956,152.956,151.7504,152.0615,25089.0
2018-09-06 09:35:00,156.55,157.37,156.3,156.97,12900.0,152.2073,153.0046,151.9642,152.6157,12900.0
2018-09-06 09:40:00,157.05,157.17,156.55,157.17,6657.0,152.6934,152.8101,152.2073,152.8101,6657.0
2018-09-06 09:45:00,157.38,157.98,157.29,157.86,7690.0,153.0143,153.5976,152.9268,153.481,7690.0
2018-09-06 09:50:00,157.67,157.67,157.41,157.42,6000.0,153.2962,153.2962,153.0435,153.0532,6000.0
2018-09-06 09:55:00,157.34,157.58,156.93,157.41,5000.0,152.9754,153.2087,152.5768,153.0435,5000.0
2018-09-06 10:00:00,157.46,157.47,156.44,156.44,9785.0,153.0921,153.1018,152.1004,152.1004,9785.0
2018-09-06 10:05:00,156.37,156.43,155.77,155.86,5189.0,152.0323,152.0906,151.449,151.5365,5189.0
2018-09-06 10:10:00,155.86,155.86,155.23,155.37,6783.0,151.5365,151.5365,150.9239,151.06,6783.0
2018-09-06 10:15:00,155.3,155.51,154.87,154.99,17185.0,150.992,151.1962,150.5739,150.6906,17185.0
2018-09-06 10:20:00,155.01,155.25,154.77,155.21,8448.0,150.71,150.9434,150.4767,150.9045,8448.0
2018-09-06 10:25:00,155.2,155.34,154.94,155.31,6580.0,150.8948,151.0309,150.642,151.0017,6580.0
2018-09-06 10:30:00,155.33,155.33,154.56,154.56,10117.0,151.0212,151.0212,150.2725,150.2725,10117.0
2018-09-06 10:35:00,154.5,154.99,154.42,154.93,7887.0,150.2142,150.6906,150.1364,150.6323,7887.0
2018-09-06 10:40:00,154.92,155.15,154.62,154.81,6396.0,150.6225,150.8461,150.3309,150.5156,6396.0
2018-09-06 10:45:00,154.85,154.85,153.61,153.65,16537.0,150.5545,150.5545,149.3489,149.3878,16537.0
2018-09-06 10:50:00,153.78,153.9,153.13,153.25,24346.0,149.5142,149.6308,148.8822,148.9989,24346.0
2018-09-06 10:55:00,153.31,153.88,153.19,153.32,11196.0,149.0572,149.6114,148.9405,149.0669,11196.0
2018-09-06 11:00:00,153.4,153.42,152.41,152.41,21934.0,149.1447,149.1641,148.1822,148.1822,21934.0
2018-09-06 11:05:00,152.48,152.57,151.87,152.19,19637.0,148.2502,148.3377,147.6571,147.9683,19637.0
2018-09-06 11:10:00,152.12,152.4,151.9,152.03,11221.0,147.9002,148.1724,147.6863,147.8127,11221.0
2018-09-06 11:15:00,151.99,152.49,151.87,151.87,7678.0,147.7738,148.2599,147.6571,147.6571,7678.0
2018-09-06 11:20:00,151.84,152.5,151.42,152.5,13753.0,147.628,148.2697,147.2196,148.2697,13753.0
2018-09-06 11:25:00,152.47,152.58,152.28,152.33,8437.0,148.2405,148.3474,148.0558,148.1044,8437.0
2018-09-06 11:30:00,152.26,153.02,152.1,152.91,12269.0,148.0363,148.7752,147.8808,148.6683,12269.0
2018-09-06 11:35:00,152.94,152.96,152.56,152.65,13357.0,148.6975,148.7169,148.328,148.4155,13357.0
2018-09-06 11:40:00,152.75,152.85,152.3,152.3,4700.0,148.5127,148.61,148.0752,148.0752,4700.0
2018-09-06 11:45:00,152.27,152.66,152.27,152.63,10019.0,148.046,148.4252,148.046,148.3961,10019.0
2018-09-06 11:50:00,152.67,152.69,152.31,152.33,10552.0,148.4349,148.4544,148.0849,148.1044,10552.0
2018-09-06 11:55:00,152.34,152.57,152.05,152.27,5888.0,148.1141,148.3377,147.8321,148.046,5888.0
2018-09-06 12:00:00,152.26,152.32,152.03,152.14,7897.0,148.0363,148.0947,147.8127,147.9196,7897.0
2018-09-06 12:05:00,152.14,152.38,151.94,152.29,5870.0,147.9196,148.153,147.7252,148.0655,5870.0
2018-09-06 12:10:00,152.29,152.31,152.02,152.07,5871.0,148.0655,148.0849,147.803,147.8516,5871.0
2018-09-06 12:15:00,152.09,152.2,152.07,152.17,3581.0,147.871,147.978,147.8516,147.9488,3581.0
2018-09-06 12:20:00,152.09,152.38,152.07,152.27,10000.0,147.871,148.153,147.8516,148.046,10000.0
2018-09-06 12:25:00,152.26,152.33,152.18,152.18,2414.0,148.0363,148.1044,147.9585,147.9585,2414.0
2018-09-06 12:30:00,152.27,152.46,152.27,152.38,6600.0,148.046,148.2308,148.046,148.153,6600.0
2018-09-06 12:35:00,152.34,152.37,152.22,152.27,4965.0,148.1141,148.1433,147.9974,148.046,4965.0
2018-09-06 12:40:00,152.24,152.56,152.24,152.45,4163.0,148.0169,148.328,148.0169,148.221,4163.0
2018-09-06 12:45:00,152.51,152.68,152.51,152.59,3750.0,148.2794,148.4447,148.2794,148.3572,3750.0
2018-09-06 12:50:00,152.57,152.68,152.39,152.39,4550.0,148.3377,148.4447,148.1627,148.1627,4550.0
2018-09-06 12:55:00,152.3,152.34,152.08,152.11,3380.0,148.0752,148.1141,147.8613,147.8905,3380.0
2018-09-06 13:00:00,152.05,152.12,151.72,151.72,3717.0,147.8321,147.9002,147.5113,147.5113,3717.0
2018-09-06 13:05:00,151.78,151.89,151.67,151.69,5585.0,147.5696,147.6766,147.4627,147.4821,5585.0
2018-09-06 13:10:00,151.66,151.93,151.61,151.93,4735.0,147.453,147.7155,147.4043,147.7155,4735.0
2018-09-06 13:15:00,151.98,152.27,151.98,152.27,4400.0,147.7641,148.046,147.7641,148.046,4400.0
2018-09-06 13:20:00,152.28,152.4,152.18,152.32,3361.0,148.0558,148.1724,147.9585,148.0947,3361.0
2018-09-06 13:25:00,152.35,152.41,152.17,152.24,2825.0,148.1238,148.1822,147.9488,148.0169,2825.0
2018-09-06 13:30:00,152.17,152.48,152.15,152.47,5700.0,147.9488,148.2502,147.9294,148.2405,5700.0
2018-09-06 13:35:00,152.48,152.74,152.48,152.67,3829.0,148.2502,148.503,148.2502,148.4349,3829.0
2018-09-06 13:40:00,152.65,153.1,152.62,153.0,10883.0,148.4155,148.853,148.3863,148.7558,10883.0
2018-09-06 13:45:00,153.01,153.13,152.92,153.05,12250.0,148.7655,148.8822,148.678,148.8044,12250.0
2018-09-06 13:50:00,152.97,153.22,152.94,153.17,9016.0,148.7266,148.9697,148.6975,148.9211,9016.0
2018-09-06 13:55:00,153.15,153.53,153.14,153.53,21084.0,148.9016,149.2711,148.8919,149.2711,21084.0
2018-09-06 14:00:00,153.39,153.69,153.39,153.5,7100.0,149.135,149.4266,149.135,149.2419,7100.0
2018-09-06 14:05:00,153.56,153.75,153.5,153.7,13421.0,149.3003,149.485,149.2419,149.4364,13421.0
2018-09-06 14:10:00,153.65,153.71,153.54,153.59,7510.0,149.3878,149.4461,149.2808,149.3294,7510.0
2018-09-06 14:15:00,153.56,153.66,153.51,153.56,6798.0,149.3003,149.3975,149.2516,149.3003,6798.0
2018-09-06 14:20:00,153.57,153.64,153.5,153.55,6829.0,149.31,149.378,149.2419,149.2905,6829.0
2018-09-06 14:25:00,153.51,153.65,153.46,153.54,6756.0,149.2516,149.3878,149.203,149.2808,6756.0
2018-09-06 14:30:00,153.56,153.71,153.51,153.71,8700.0,149.3003,149.4461,149.2516,149.4461,8700.0
2018-09-06 14:35:00,153.72,153.78,153.58,153.75,4647.0,149.4558,149.5142,149.3197,149.485,4647.0
2018-09-06 14:40:00,153.71,153.86,153.71,153.86,7035.0,149.4461,149.5919,149.4461,149.5919,7035.0
2018-09-06 14:45:00,153.84,154.07,153.84,154.04,9438.0,149.5725,149.7961,149.5725,149.7669,9438.0
2018-09-06 14:50:00,153.99,154.09,153.99,154.07,11412.0,149.7183,149.8156,149.7183,149.7961,11412.0
2018-09-06 14:55:00,154.13,154.13,153.99,153.99,12424.0,149.8544,149.8544,149.7183,149.7183,12424.0
2018-09-06 15:00:00,154.01,154.38,154.01,154.34,5700.0,149.7378,150.0975,149.7378,150.0586,5700.0
2018-09-06 15:05:00,154.36,154.58,154.33,154.58,8000.0,150.0781,150.292,150.0489,150.292,8000.0
2018-09-06 15:10:00,154.51,154.59,154.4,154.55,11871.0,150.2239,150.3017,150.117,150.2628,11871.0
2018-09-06 15:15:00,154.52,154.54,154.31,154.35,14392.0,150.2336,150.2531,150.0295,150.0683,14392.0
2018-09-06 15:20:00,154.31,154.42,154.3,154.38,8832.0,150.0295,150.1364,150.0197,150.0975,8832.0
2018-09-06 15:25:00,154.37,154.46,154.37,154.46,9438.0,150.0878,150.1753,150.0878,150.1753,9438.0
2018-09-06 15:30:00,154.45,154.47,154.39,154.43,11653.0,150.1656,150.185,150.1072,150.1461,11653.0
2018-09-06 15:35:00,154.41,154.54,154.41,154.5,20761.0,150.1267,150.2531,150.1267,150.2142,20761.0
2018-09-06 15:40:00,154.5,154.51,154.3,154.3,19380.0,150.2142,150.2239,150.0197,150.0197,19380.0
2018-09-06 15:45:00,154.29,154.52,154.24,154.34,21279.0,150.01,150.2336,149.9614,150.0586,21279.0
2018-09-06 15:50:00,154.32,154.43,154.1,154.16,25612.0,150.0392,150.1461,149.8253,149.8836,25612.0
2018-09-06 15:55:00,154.16,154.24,153.82,153.82,89608.0,149.8836,149.9614,149.553,149.553,89608.0
2018-09-07 09:30:00,152.63,152.88,151.6,152.04,12358.0,148.3961,148.6391,147.3946,147.8224,12358.0
2018-09-07 09:35:00,152.09,152.12,151.33,151.77,12454.0,147.871,147.9002,147.1321,147.5599,12454.0
2018-09-07 09:40:00,151.96,153.16,151.6,152.98,14158.0,147.7446,148.9114,147.3946,148.7363,14158.0
2018-09-07 09:45:00,153.1,153.47,152.75,153.08,12458.0,148.853,149.2128,148.5127,148.8336,12458.0
2018-09-07 09:50:00,153.04,153.37,152.81,153.34,10500.0,148.7947,149.1155,148.5711,149.0864,10500.0
2018-09-07 09:55:00,153.26,153.26,152.03,152.03,6691.0,149.0086,149.0086,147.8127,147.8127,6691.0
2018-09-07 10:00:00,152.13,152.4,151.74,152.4,13387.0,147.9099,148.1724,147.5307,148.1724,13387.0
2018-09-07 10:05:00,152.47,152.61,152.25,152.28,12904.0,148.2405,148.3766,148.0266,148.0558,12904.0
2018-09-07 10:10:00,152.25,152.53,152.11,152.29,15161.0,148.0266,148.2988,147.8905,148.0655,15161.0
2018-09-07 10:15:00,152.28,152.44,152.05,152.18,11650.0,148.0558,148.2113,147.8321,147.9585,11650.0
2018-09-07 10:20:00,152.17,152.44,152.1,152.22,13846.0,147.9488,148.2113,147.8808,147.9974,13846.0
2018-09-07 10:25:00,152.19,152.66,152.19,152.3,10578.0,147.9683,148.4252,147.9683,148.0752,10578.0
2018-09-07 10:30:00,152.28,152.35,151.97,152.27,13564.0,148.0558,148.1238,147.7544,148.046,13564.0
2018-09-07 10:35:00,152.24,152.29,151.98,152.22,7967.0,148.0169,148.0655,147.7641,147.9974,7967.0
2018-09-07 10:40:00,152.3,152.36,152.08,152.23,4710.0,148.0752,148.1335,147.8613,148.0072,4710.0
2018-09-07 10:45:00,152.28,153.08,152.27,152.91,5524.0,148.0558,148.8336,148.046,148.6683,5524.0
2018-09-07 10:50:00,152.97,152.97,152.78,152.9,2000.0,148.7266,148.7266,148.5419,148.6586,2000.0
2018-09-07 10:55:00,152.8,152.98,152.77,152.78,5968.0,148.5613,148.7363,148.5322,148.5419,5968.0
2018-09-07 11:00:00,152.8,152.87,152.58,152.58,6182.0,148.5613,148.6294,148.3474,148.3474,6182.0
2018-09-07 11:05:00,152.58,153.03,152.57,152.97,8985.0,148.3474,148.785,148.3377,148.7266,8985.0
2018-09-07 11:10:00,152.87,152.96,152.78,152.94,1800.0,148.6294,148.7169,148.5419,148.6975,1800.0
2018-09-07 11:15:00,152.97,152.99,152.78,152.78,2300.0,148.7266,148.7461,148.5419,148.5419,2300.0
2018-09-07 11:20:00,152.77,152.8,152.29,152.4,8015.0,148.5322,148.5613,148.0655,148.1724,8015.0
2018-09-07 11:25:00,152.43,152.86,152.39,152.73,7993.0,148.2016,148.6197,148.1627,148.4933,7993.0
2018-09-07 11:30:00,152.74,152.74,152.46,152.74,3594.0,148.503,148.503,148.2308,148.503,3594.0
2018-09-07 11:35:00,152.83,152.93,152.76,152.83,3900.0,148.5905,148.6877,148.5224,148.5905,3900.0
2018-09-07 11:40:00,152.85,152.85,152.47,152.68,4902.0,148.61,148.61,148.2405,148.4447,4902.0
2018-09-07 11:45:00,152.7,152.78,152.61,152.64,3278.0,148.4641,148.5419,148.3766,148.4058,3278.0
2018-09-07 11:50:00,152.66,152.77,152.5,152.51,3112.0,148.4252,148.5322,148.2697,148.2794,3112.0
2018-09-07 11:55:00,152.48,152.49,152.43,152.43,900.0,148.2502,148.2599,148.2016,148.2016,900.0
2018-09-07 12:00:00,152.37,152.43,152.15,152.2,4116.0,148.1433,148.2016,147.9294,147.978,4116.0
2018-09-07 12:05:00,152.2,152.39,151.54,151.61,5888.0,147.978,148.1627,147.3363,147.4043,5888.0
2018-09-07 12:10:00,151.61,151.94,151.58,151.94,11711.0,147.4043,147.7252,147.3752,147.7252,11711.0
2018-09-07 12:15:00,151.83,151.83,151.5,151.61,4707.0,147.6182,147.6182,147.2974,147.4043,4707.0
2018-09-07 12:20:00,151.42,151.6,151.35,151.45,4407.0,147.2196,147.3946,147.1516,147.2488,4407.0
2018-09-07 12:25:00,151.4,151.41,151.13,151.17,15012.0,147.2002,147.2099,146.9377,146.9766,15012.0
2018-09-07 12:30:00,151.09,151.43,151.08,151.08,11558.0,146.8988,147.2293,146.8891,146.8891,11558.0
2018-09-07 12:35:00,151.14,151.21,151.09,151.15,2002.0,146.9474,147.0154,146.8988,146.9571,2002.0
2018-09-07 12:40:00,151.18,151.22,150.77,150.83,5595.0,146.9863,147.0252,146.5877,146.646,5595.0
2018-09-07 12:45:00,150.83,151.28,150.83,151.15,2902.0,146.646,147.0835,146.646,146.9571,2902.0
2018-09-07 12:50:00,151.26,151.45,151.24,151.36,4485.0,147.0641,147.2488,147.0446,147.1613,4485.0
2018-09-07 12:55:00,151.39,151.4,151.29,151.3,1100.0,147.1905,147.2002,147.0932,147.1029,1100.0
2018-09-07 13:00:00,151.35,151.39,151.23,151.36,5390.0,147.1516,147.1905,147.0349,147.1613,5390.0
2018-09-07 13:05:00,151.32,151.39,151.26,151.36,4301.0,147.1224,147.1905,147.0641,147.1613,4301.0
2018-09-07 13:10:00,151.31,151.53,151.3,151.42,6772.0,147.1127,147.3266,147.1029,147.2196,6772.0
2018-09-07 13:15:00,151.3,151.39,151.26,151.26,3800.0,147.1029,147.1905,147.0641,147.0641,3800.0
2018-09-07 13:20:00,151.28,151.48,151.28,151.48,2104.0,147.0835,147.278,147.0835,147.278,2104.0
2018-09-07 13:25:00,151.46,151.67,151.44,151.64,3100.0,147.2585,147.4627,147.2391,147.4335,3100.0
2018-09-07 13:30:00,151.63,151.73,151.61,151.69,4333.0,147.4238,147.521,147.4043,147.4821,4333.0
2018-09-07 13:35:00,151.65,151.65,151.57,151.57,1800.0,147.4432,147.4432,147.3655,147.3655,1800.0
2018-09-07 13:40:00,151.64,151.68,151.54,151.6,3458.0,147.4335,147.4724,147.3363,147.3946,3458.0
2018-09-07 13:45:00,151.68,151.75,151.54,151.54,2564.0,147.4724,147.5405,147.3363,147.3363,2564.0
2018-09-07 13:50:00,151.58,151.77,151.45,151.45,2709.0,147.3752,147.5599,147.2488,147.2488,2709.0
2018-09-07 13:55:00,151.49,151.51,151.39,151.39,3203.0,147.2877,147.3071,147.1905,147.1905,3203.0
2018-09-07 14:00:00,151.38,151.59,151.34,151.49,3460.0,147.1807,147.3849,147.1418,147.2877,3460.0
2018-09-07 14:05:00,151.43,151.61,151.43,151.6,2475.0,147.2293,147.4043,147.2293,147.3946,2475.0
2018-09-07 14:10:00,151.66,152.26,151.66,152.26,9292.0,147.453,148.0363,147.453,148.0363,9292.0
2018-09-07 14:15:00,152.17,152.18,152.03,152.09,6400.0,147.9488,147.9585,147.8127,147.871,6400.0
2018-09-07 14:20:00,152.06,152.07,151.91,152.0,9482.0,147.8419,147.8516,147.696,147.7835,9482.0
2018-09-07 14:25:00,152.05,152.46,152.04,152.45,5789.0,147.8321,148.2308,147.8224,148.221,5789.0
2018-09-07 14:30:00,152.42,152.42,152.24,152.24,5620.0,148.1919,148.1919,148.0169,148.0169,5620.0
2018-09-07 14:35:00,152.32,152.34,152.25,152.31,3212.0,148.0947,148.1141,148.0266,148.0849,3212.0
2018-09-07 14:40:00,152.34,152.38,152.19,152.36,7400.0,148.1141,148.153,147.9683,148.1335,7400.0
2018-09-07 14:45:00,152.37,152.53,152.36,152.51,7274.0,148.1433,148.2988,148.1335,148.2794,7274.0
2018-09-07 14:50:00,152.46,152.5,152.34,152.39,7008.0,148.2308,148.2697,148.1141,148.1627,7008.0
2018-09-07 14:55:00,152.42,152.7,152.39,152.59,6302.0,148.1919,148.4641,148.1627,148.3572,6302.0
2018-09-07 15:00:00,152.59,152.67,152.54,152.62,6719.0,148.3572,148.4349,148.3086,148.3863,6719.0
2018-09-07 15:05:00,152.64,152.64,152.45,152.5,5003.0,148.4058,148.4058,148.221,148.2697,5003.0
2018-09-07 15:10:00,152.49,152.76,152.49,152.72,8681.0,148.2599,148.5224,148.2599,148.4836,8681.0
2018-09-07 15:15:00,152.76,152.77,152.67,152.67,5623.0,148.5224,148.5322,148.4349,148.4349,5623.0
2018-09-07 15:20:00,152.67,152.72,152.39,152.4,6426.0,148.4349,148.4836,148.1627,148.1724,6426.0
2018-09-07 15:25:00,152.42,152.66,152.4,152.66,9650.0,148.1919,148.4252,148.1724,148.4252,9650.0
2018-09-07 15:30:00,152.64,152.81,152.52,152.63,11355.0,148.4058,148.5711,148.2891,148.3961,11355.0
2018-09-07 15:35:00,152.6,152.72,152.48,152.65,12499.0,148.3669,148.4836,148.2502,148.4155,12499.0
2018-09-07 15:40:00,152.55,152.6,152.48,152.5,11004.0,148.3183,148.3669,148.2502,148.2697,11004.0
2018-09-07 15:45:00,152.5,152.5,152.1,152.1,15805.0,148.2697,148.2697,147.8808,147.8808,15805.0
2018-09-07 15:50:00,152.08,152.3,151.94,152.24,24255.0,147.8613,148.0752,147.7252,148.0169,24255.0
2018-09-07 15:55:00,152.24,152.4,152.2,152.31,49412.0,148.0169,148.1724,147.978,148.0849,49412.0
2018-09-10 09:30:00,154.99,157.24,153.82,156.89,64867.0,150.6906,152.8782,149.553,152.5379,64867.0
2018-09-10 09:35:00,157.24,158.09,156.8,158.06,93132.0,152.8782,153.7046,152.4504,153.6754,93132.0
2018-09-10 09:40:00,158.12,159.33,157.63,159.08,106985.0,153.7338,154.9102,153.2574,154.6671,106985.0
2018-09-10 09:45:00,158.93,159.03,157.8,158.23,62298.0,154.5213,154.6185,153.4226,153.8407,62298.0
2018-09-10 09:50:00,158.31,158.31,157.63,157.88,21946.0,153.9185,153.9185,153.2574,153.5004,21946.0
2018-09-10 09:55:00,157.99,158.16,157.77,158.08,13684.0,153.6074,153.7727,153.3935,153.6949,13684.0
2018-09-10 10:00:00,157.97,158.86,157.97,158.59,18298.0,153.5879,154.4532,153.5879,154.1907,18298.0
2018-09-10 10:05:00,158.49,159.17,158.49,159.06,28504.0,154.0935,154.7546,154.0935,154.6477,28504.0
2018-09-10 10:10:00,158.99,159.1,158.12,158.25,29035.0,154.5796,154.6866,153.7338,153.8602,29035.0
2018-09-10 10:15:00,158.24,159.4,158.23,159.31,10229.0,153.8504,154.9783,153.8407,154.8908,10229.0
2018-09-10 10:20:00,159.25,160.14,159.16,159.82,32205.0,154.8324,155.6977,154.7449,155.3866,32205.0
2018-09-10 10:25:00,159.62,159.71,159.14,159.7,7975.0,155.1922,155.2797,154.7255,155.2699,7975.0
2018-09-10 10:30:00,159.62,159.66,159.07,159.48,12804.0,155.1922,155.231,154.6574,155.056,12804.0
2018-09-10 10:35:00,159.49,159.59,159.36,159.47,6520.0,155.0658,155.163,154.9394,155.0463,6520.0
2018-09-10 10:40:00,159.41,159.9,159.41,159.71,18292.0,154.988,155.4644,154.988,155.2797,18292.0
2018-09-10 10:45:00,159.7,159.95,159.63,159.78,31356.0,155.2699,155.513,155.2019,155.3477,31356.0
2018-09-10 10:50:00,159.77,160.5,159.63,159.93,33515.0,155.338,156.0477,155.2019,155.4936,33515.0
2018-09-10 10:55:00,159.86,160.16,159.77,159.87,23430.0,155.4255,155.7172,155.338,155.4352,23430.0
2018-09-10 11:00:00,159.9,159.99,159.45,159.76,36309.0,155.4644,155.5519,155.0269,155.3283,36309.0
2018-09-10 11:05:00,159.74,160.39,159.67,160.39,12422.0,155.3088,155.9408,155.2408,155.9408,12422.0
2018-09-10 11:10:00,160.39,160.68,160.09,160.14,18877.0,155.9408,156.2227,155.6491,155.6977,18877.0
2018-09-10 11:15:00,160.08,160.34,159.99,160.27,12422.0,155.6394,155.8922,155.5519,155.8241,12422.0
2018-09-10 11:20:00,160.35,160.37,159.94,160.13,17720.0,155.9019,155.9213,155.5033,155.688,17720.0
2018-09-10 11:25:00,160.08,160.14,159.9,160.13,9939.0,155.6394,155.6977,155.4644,155.688,9939.0
2018-09-10 11:30:00,160.18,160.33,160.11,160.16,14382.0,155.7366,155.8825,155.6686,155.7172,14382.0
2018-09-10 11:35:00,160.16,160.4,160.12,160.28,35818.0,155.7172,155.9505,155.6783,155.8338,35818.0
2018-09-10 11:40:00,160.3,161.06,160.2,160.5,88177.0,155.8533,156.5922,155.7561,156.0477,88177.0
2018-09-10 11:45:00,160.49,160.67,160.15,160.51,17173.0,156.038,156.213,155.7074,156.0575,17173.0
2018-09-10 11:50:00,160.54,160.68,160.46,160.58,20500.0,156.0866,156.2227,156.0089,156.1255,20500.0
2018-09-10 11:55:00,160.59,160.86,160.45,160.86,16215.0,156.1352,156.3978,155.9991,156.3978,16215.0
2018-09-10 12:00:00,160.84,161.03,160.8,161.0,7105.0,156.3783,156.563,156.3394,156.5339,7105.0
2018-09-10 12:05:00,160.97,160.97,160.24,160.46,21100.0,156.5047,156.5047,155.795,156.0089,21100.0
2018-09-10 12:10:00,160.54,161.01,160.54,160.84,13120.0,156.0866,156.5436,156.0866,156.3783,13120.0
2018-09-10 12:15:00,160.82,160.9,160.64,160.64,7210.0,156.3589,156.4366,156.1839,156.1839,7210.0
2018-09-10 12:20:00,160.53,160.79,160.45,160.55,23106.0,156.0769,156.3297,155.9991,156.0964,23106.0
2018-09-10 12:25:00,160.55,160.74,160.42,160.5,15889.0,156.0964,156.2811,155.97,156.0477,15889.0
2018-09-10 12:30:00,160.51,160.75,160.43,160.75,6596.0,156.0575,156.2908,155.9797,156.2908,6596.0
2018-09-10 12:35:00,160.7,160.93,160.68,160.88,11100.0,156.2422,156.4658,156.2227,156.4172,11100.0
2018-09-10 12:40:00,160.89,161.22,160.89,161.09,27661.0,156.4269,156.7478,156.4269,156.6214,27661.0
2018-09-10 12:45:00,161.15,161.22,160.64,160.64,13706.0,156.6797,156.7478,156.1839,156.1839,13706.0
2018-09-10 12:50:00,160.63,160.63,160.28,160.38,9550.0,156.1741,156.1741,155.8338,155.9311,9550.0
2018-09-10 12:55:00,160.4,160.65,160.37,160.41,4516.0,155.9505,156.1936,155.9213,155.9602,4516.0
2018-09-10 13:00:00,160.37,160.42,160.17,160.42,11106.0,155.9213,155.97,155.7269,155.97,11106.0
2018-09-10 13:05:00,160.42,160.61,160.17,160.29,20767.0,155.97,156.1547,155.7269,155.8436,20767.0
2018-09-10 13:10:00,160.28,160.64,160.0,160.55,18162.0,155.8338,156.1839,155.5616,156.0964,18162.0
2018-09-10 13:15:00,160.56,160.56,160.25,160.25,4312.0,156.1061,156.1061,155.8047,155.8047,4312.0
2018-09-10 13:20:00,160.26,160.53,160.06,160.33,4055.0,155.8144,156.0769,155.6199,155.8825,4055.0
2018-09-10 13:25:00,160.42,160.43,160.07,160.34,6645.0,155.97,155.9797,155.6297,155.8922,6645.0
2018-09-10 13:30:00,160.34,160.4,160.14,160.33,5339.0,155.8922,155.9505,155.6977,155.8825,5339.0
2018-09-10 13:35:00,160.28,160.53,160.24,160.53,8399.0,155.8338,156.0769,155.795,156.0769,8399.0
2018-09-10 13:40:00,160.53,160.67,160.46,160.59,2600.0,156.0769,156.213,156.0089,156.1352,2600.0
2018-09-10 13:45:00,160.52,160.6,159.88,160.0,21785.0,156.0672,156.145,155.4449,155.5616,21785.0
2018-09-10 13:50:00,160.03,160.46,159.81,160.45,14039.0,155.5908,156.0089,155.3769,155.9991,14039.0
2018-09-10 13:55:00,160.46,160.46,160.22,160.34,4414.0,156.0089,156.0089,155.7755,155.8922,4414.0
2018-09-10 14:00:00,160.34,160.49,160.1,160.37,5441.0,155.8922,156.038,155.6588,155.9213,5441.0
2018-09-10 14:05:00,160.38,160.61,160.34,160.54,5282.0,155.9311,156.1547,155.8922,156.0866,5282.0
2018-09-10 14:10:00,160.55,160.91,160.55,160.79,9629.0,156.0964,156.4464,156.0964,156.3297,9629.0
2018-09-10 14:15:00,160.88,160.93,160.73,160.89,10558.0,156.4172,156.4658,156.2714,156.4269,10558.0
2018-09-10 14:20:00,160.89,161.12,160.8,160.84,10770.0,156.4269,156.6505,156.3394,156.3783,10770.0
2018-09-10 14:25:00,160.84,161.01,160.72,160.95,4745.0,156.3783,156.5436,156.2616,156.4853,4745.0
2018-09-10 14:30:00,160.98,161.12,160.9,161.02,5552.0,156.5144,156.6505,156.4366,156.5533,5552.0
2018-09-10 14:35:00,160.97,161.18,160.96,161.13,11850.0,156.5047,156.7089,156.495,156.6603,11850.0
2018-09-10 14:40:00,161.08,161.13,160.9,161.13,7960.0,156.6117,156.6603,156.4366,156.6603,7960.0
2018-09-10 14:45:00,161.17,161.17,160.56,160.56,6043.0,156.6992,156.6992,156.1061,156.1061,6043.0
2018-09-10 14:50:00,160.54,160.65,160.27,160.48,15044.0,156.0866,156.1936,155.8241,156.0283,15044.0
2018-09-10 14:55:00,160.45,160.57,160.44,160.52,6000.0,155.9991,156.1158,155.9894,156.0672,6000.0
2018-09-10 15:00:00,160.52,160.62,160.47,160.56,13118.0,156.0672,156.1644,156.0186,156.1061,13118.0
2018-09-10 15:05:00,160.58,160.66,160.46,160.46,8566.0,156.1255,156.2033,156.0089,156.0089,8566.0
2018-09-10 15:10:00,160.47,160.5,160.42,160.49,8286.0,156.0186,156.0477,155.97,156.038,8286.0
2018-09-10 15:15:00,160.47,160.63,160.34,160.63,15575.0,156.0186,156.1741,155.8922,156.1741,15575.0
2018-09-10 15:20:00,160.63,160.66,160.3,160.3,20120.0,156.1741,156.2033,155.8533,155.8533,20120.0
2018-09-10 15:25:00,160.34,160.35,160.0,160.08,13210.0,155.8922,155.9019,155.5616,155.6394,13210.0
2018-09-10 15:30:00,160.1,160.33,160.06,160.22,13022.0,155.6588,155.8825,155.6199,155.7755,13022.0
2018-09-10 15:35:00,160.21,160.44,160.2,160.44,18975.0,155.7658,155.9894,155.7561,155.9894,18975.0
2018-09-10 15:40:00,160.43,160.55,160.34,160.51,10664.0,155.9797,156.0964,155.8922,156.0575,10664.0
2018-09-10 15:45:00,160.49,160.5,160.15,160.15,14839.0,156.038,156.0477,155.7074,155.7074,14839.0
2018-09-10 15:50:00,160.12,160.16,159.81,159.95,20946.0,155.6783,155.7172,155.3769,155.513,20946.0
2018-09-10 15:55:00,159.94,160.01,159.75,160.0,62489.0,155.5033,155.5713,155.3185,155.5616,62489.0
2018-09-11 09:30:00,159.52,161.91,159.51,161.91,61621.0,155.0949,157.4186,155.0852,157.4186,61621.0
2018-09-11 09:35:00,161.91,162.84,161.27,162.83,55360.0,157.4186,158.3228,156.7964,158.3131,55360.0
2018-09-11 09:40:00,162.84,163.5,162.33,163.25,60069.0,158.3228,158.9645,157.827,158.7215,60069.0
2018-09-11 09:45:00,163.26,163.26,162.49,163.04,29938.0,158.7312,158.7312,157.9825,158.5173,29938.0
2018-09-11 09:50:00,163.04,163.89,162.92,163.11,30408.0,158.5173,159.3437,158.4006,158.5853,30408.0
2018-09-11 09:55:00,163.11,164.2,162.95,163.99,27749.0,158.5853,159.6451,158.4298,159.4409,27749.0
2018-09-11 10:00:00,164.09,164.52,163.33,163.42,53419.0,159.5382,159.9562,158.7992,158.8867,53419.0
2018-09-11 10:05:00,163.45,163.88,163.14,163.45,25501.0,158.9159,159.334,158.6145,158.9159,25501.0
2018-09-11 10:10:00,163.4,163.76,163.29,163.69,28466.0,158.8673,159.2173,158.7603,159.1493,28466.0
2018-09-11 10:15:00,163.65,163.86,163.48,163.86,19091.0,159.1104,159.3145,158.9451,159.3145,19091.0
2018-09-11 10:20:00,163.95,163.95,163.47,163.79,18160.0,159.402,159.402,158.9354,159.2465,18160.0
2018-09-11 10:25:00,163.83,163.95,163.59,163.84,14645.0,159.2854,159.402,159.052,159.2951,14645.0
2018-09-11 10:30:00,163.9,163.95,163.27,163.49,25545.0,159.3534,159.402,158.7409,158.9548,25545.0
2018-09-11 10:35:00,163.39,163.48,163.23,163.34,22356.0,158.8576,158.9451,158.702,158.809,22356.0
2018-09-11 10:40:00,163.37,163.42,162.9,163.32,38943.0,158.8381,158.8867,158.3812,158.7895,38943.0
2018-09-11 10:45:00,163.32,163.44,162.97,163.32,39124.0,158.7895,158.9062,158.4492,158.7895,39124.0
2018-09-11 10:50:00,163.38,163.58,163.32,163.53,18911.0,158.8478,159.0423,158.7895,158.9937,18911.0
2018-09-11 10:55:00,163.49,164.2,163.49,164.15,56364.0,158.9548,159.6451,158.9548,159.5965,56364.0
2018-09-11 11:00:00,164.2,164.45,163.87,164.42,19004.0,159.6451,159.8882,159.3243,159.859,19004.0
2018-09-11 11:05:00,164.4,164.75,164.38,164.73,25442.0,159.8396,160.1798,159.8201,160.1604,25442.0
2018-09-11 11:10:00,164.68,164.91,164.25,164.25,30108.0,160.1118,160.3354,159.6937,159.6937,30108.0
2018-09-11 11:15:00,164.3,164.75,164.23,164.75,10711.0,159.7423,160.1798,159.6743,160.1798,10711.0
2018-09-11 11:20:00,164.75,165.11,164.75,164.96,19908.0,160.1798,160.5299,160.1798,160.384,19908.0
2018-09-11 11:25:00,164.93,165.42,164.93,165.16,20654.0,160.3549,160.8313,160.3549,160.5785,20654.0
2018-09-11 11:30:00,165.23,165.44,165.18,165.44,29573.0,160.6465,160.8507,160.5979,160.8507,29573.0
2018-09-11 11:35:00,165.42,165.42,164.69,164.69,20042.0,160.8313,160.8313,160.1215,160.1215,20042.0
2018-09-11 11:40:00,164.69,165.09,164.58,165.08,11534.0,160.1215,160.5104,160.0146,160.5007,11534.0
2018-09-11 11:45:00,165.14,165.72,165.07,165.67,24268.0,160.559,161.1229,160.491,161.0743,24268.0
2018-09-11 11:50:00,165.58,165.96,165.57,165.84,19970.0,160.9868,161.3563,160.9771,161.2396,19970.0
2018-09-11 11:55:00,165.89,166.3,165.78,166.19,24607.0,161.2882,161.6868,161.1813,161.5799,24607.0
2018-09-11 12:00:00,166.2,166.66,166.11,166.62,38604.0,161.5896,162.0369,161.5021,161.998,38604.0
2018-09-11 12:05:00,166.66,166.67,166.43,166.49,30257.0,162.0369,162.0466,161.8132,161.8716,30257.0
2018-09-11 12:10:00,166.49,166.9,166.42,166.47,35111.0,161.8716,162.2702,161.8035,161.8521,35111.0
2018-09-11 12:15:00,166.5,167.98,166.44,167.53,96921.0,161.8813,163.3202,161.823,162.8827,96921.0
2018-09-11 12:20:00,167.56,167.61,167.28,167.55,20064.0,162.9119,162.9605,162.6397,162.9022,20064.0
2018-09-11 12:25:00,167.57,167.62,167.37,167.42,47038.0,162.9216,162.9702,162.7272,162.7758,47038.0
2018-09-11 12:30:00,167.44,167.72,167.3,167.3,30780.0,162.7952,163.0675,162.6591,162.6591,30780.0
2018-09-11 12:35:00,167.37,167.53,167.01,167.45,22957.0,162.7272,162.8827,162.3772,162.8049,22957.0
2018-09-11 12:40:00,167.37,167.48,167.2,167.3,17190.0,162.7272,162.8341,162.5619,162.6591,17190.0
2018-09-11 12:45:00,167.24,167.6,167.16,167.6,16830.0,162.6008,162.9508,162.523,162.9508,16830.0
2018-09-11 12:50:00,167.6,168.21,167.6,168.02,30478.0,162.9508,163.5439,162.9508,163.3591,30478.0
2018-09-11 12:55:00,168.02,168.78,168.02,168.73,30586.0,163.3591,164.0981,163.3591,164.0494,30586.0
2018-09-11 13:00:00,168.81,169.04,168.4,168.49,42551.0,164.1272,164.3508,163.7286,163.8161,42551.0
2018-09-11 13:05:00,168.44,169.15,168.0,168.0,38219.0,163.7675,164.4578,163.3397,163.3397,38219.0
2018-09-11 13:10:00,168.0,168.54,167.86,168.28,42757.0,163.3397,163.8647,163.2036,163.6119,42757.0
2018-09-11 13:15:00,168.21,168.37,168.12,168.12,29850.0,163.5439,163.6994,163.4564,163.4564,29850.0
2018-09-11 13:20:00,168.12,168.15,167.65,167.71,44095.0,163.4564,163.4855,162.9994,163.0577,44095.0
2018-09-11 13:25:00,167.77,168.45,167.69,168.03,27455.0,163.1161,163.7772,163.0383,163.3689,27455.0
2018-09-11 13:30:00,168.02,168.26,167.77,167.83,24822.0,163.3591,163.5925,163.1161,163.1744,24822.0
2018-09-11 13:35:00,167.88,167.93,167.2,167.43,53321.0,163.223,163.2716,162.5619,162.7855,53321.0
2018-09-11 13:40:00,167.39,167.39,166.6,166.61,27575.0,162.7466,162.7466,161.9785,161.9882,27575.0
2018-09-11 13:45:00,166.67,167.13,166.67,166.94,32753.0,162.0466,162.4938,162.0466,162.3091,32753.0
2018-09-11 13:50:00,166.92,167.54,166.68,167.34,17298.0,162.2897,162.8925,162.0563,162.698,17298.0
2018-09-11 13:55:00,167.34,167.39,167.01,167.06,23623.0,162.698,162.7466,162.3772,162.4258,23623.0
2018-09-11 14:00:00,167.0,167.62,166.99,167.62,18683.0,162.3674,162.9702,162.3577,162.9702,18683.0
2018-09-11 14:05:00,167.56,167.78,167.34,167.76,14641.0,162.9119,163.1258,162.698,163.1063,14641.0
2018-09-11 14:10:00,167.7,168.05,167.61,167.89,21747.0,163.048,163.3883,162.9605,163.2327,21747.0
2018-09-11 14:15:00,167.9,168.12,167.61,168.05,13545.0,163.2425,163.4564,162.9605,163.3883,13545.0
2018-09-11 14:20:00,168.05,168.29,167.91,168.04,10210.0,163.3883,163.6216,163.2522,163.3786,10210.0
2018-09-11 14:25:00,168.07,168.36,168.05,168.28,9279.0,163.4077,163.6897,163.3883,163.6119,9279.0
2018-09-11 14:30:00,168.33,168.74,168.19,168.71,23825.0,163.6605,164.0592,163.5244,164.03,23825.0
2018-09-11 14:35:00,168.74,168.77,168.0,168.2,23584.0,164.0592,164.0883,163.3397,163.5341,23584.0
2018-09-11 14:40:00,168.24,168.37,167.86,167.98,13849.0,163.573,163.6994,163.2036,163.3202,13849.0
2018-09-11 14:45:00,168.03,168.18,167.61,167.67,8664.0,163.3689,163.5147,162.9605,163.0188,8664.0
2018-09-11 14:50:00,167.6,167.89,167.58,167.89,11634.0,162.9508,163.2327,162.9313,163.2327,11634.0
2018-09-11 14:55:00,167.87,167.91,167.56,167.64,13369.0,163.2133,163.2522,162.9119,162.9897,13369.0
2018-09-11 15:00:00,167.64,167.82,167.57,167.71,11250.0,162.9897,163.1647,162.9216,163.0577,11250.0
2018-09-11 15:05:00,167.69,167.92,167.63,167.86,15691.0,163.0383,163.2619,162.98,163.2036,15691.0
2018-09-11 15:10:00,167.9,168.52,167.9,168.29,24041.0,163.2425,163.8453,163.2425,163.6216,24041.0
2018-09-11 15:15:00,168.27,168.35,167.94,168.06,16688.0,163.6022,163.68,163.2814,163.398,16688.0
2018-09-11 15:20:00,168.02,168.19,167.89,168.15,21842.0,163.3591,163.5244,163.2327,163.4855,21842.0
2018-09-11 15:25:00,168.11,168.43,168.03,168.43,14107.0,163.4466,163.7578,163.3689,163.7578,14107.0
2018-09-11 15:30:00,168.41,168.57,168.39,168.48,44769.0,163.7383,163.8939,163.7189,163.8064,44769.0
2018-09-11 15:35:00,168.49,168.77,168.45,168.75,22872.0,163.8161,164.0883,163.7772,164.0689,22872.0
2018-09-11 15:40:00,168.75,168.99,168.73,168.86,38165.0,164.0689,164.3022,164.0494,164.1758,38165.0
2018-09-11 15:45:00,168.85,168.91,168.69,168.81,59408.0,164.1661,164.2244,164.0106,164.1272,59408.0
2018-09-11 15:50:00,168.77,168.8,168.61,168.67,49058.0,164.0883,164.1175,163.9328,163.9911,49058.0
2018-09-11 15:55:00,168.64,168.64,168.26,168.38,93136.0,163.9619,163.9619,163.5925,163.7092,93136.0
2018-09-12 09:30:00,169.23,169.23,167.18,167.43,38281.0,164.5356,164.5356,162.5424,162.7855,38281.0
2018-09-12 09:35:00,167.28,168.09,166.68,167.9,25851.0,162.6397,163.4272,162.0563,163.2425,25851.0
2018-09-12 09:40:00,167.9,168.7,167.64,167.73,47499.0,163.2425,164.0203,162.9897,163.0772,47499.0
2018-09-12 09:45:00,167.74,168.07,167.17,167.53,17265.0,163.0869,163.4077,162.5327,162.8827,17265.0
2018-09-12 09:50:00,167.62,168.65,167.61,168.64,21017.0,162.9702,163.9717,162.9605,163.9619,21017.0
2018-09-12 09:55:00,168.61,168.9,168.34,168.68,23055.0,163.9328,164.2147,163.6703,164.0008,23055.0
2018-09-12 10:00:00,168.58,168.85,168.15,168.22,80628.0,163.9036,164.1661,163.4855,163.5536,80628.0
2018-09-12 10:05:00,168.3,168.41,167.66,167.66,20952.0,163.6314,163.7383,163.0091,163.0091,20952.0
2018-09-12 10:10:00,167.69,167.7,166.51,166.83,17303.0,163.0383,163.048,161.891,162.2021,17303.0
2018-09-12 10:15:00,166.71,166.71,165.58,166.51,48305.0,162.0855,162.0855,160.9868,161.891,48305.0
2018-09-12 10:20:00,166.57,166.58,165.35,165.4,15926.0,161.9494,161.9591,160.7632,160.8118,15926.0
2018-09-12 10:25:00,165.39,166.23,165.36,165.94,33202.0,160.8021,161.6188,160.7729,161.3368,33202.0
2018-09-12 10:30:00,165.99,166.34,165.87,166.25,9439.0,161.3854,161.7257,161.2688,161.6382,9439.0
2018-09-12 10:35:00,166.25,166.83,166.16,166.83,11963.0,161.6382,162.2021,161.5507,162.2021,11963.0
2018-09-12 10:40:00,166.81,167.03,166.11,166.12,21491.0,162.1827,162.3966,161.5021,161.5118,21491.0
2018-09-12 10:45:00,166.03,166.03,165.5,165.5,9819.0,161.4243,161.4243,160.909,160.909,9819.0
2018-09-12 10:50:00,165.49,166.31,165.49,166.31,8569.0,160.8993,161.6966,160.8993,161.6966,8569.0
2018-09-12 10:55:00,166.3,166.46,165.95,166.03,5750.0,161.6868,161.8424,161.3466,161.4243,5750.0
2018-09-12 11:00:00,166.05,166.63,165.81,165.95,15835.0,161.4438,162.0077,161.2104,161.3466,15835.0
2018-09-12 11:05:00,165.95,166.09,165.54,165.7,7717.0,161.3466,161.4827,160.9479,161.1035,7717.0
2018-09-12 11:10:00,165.72,167.18,165.72,167.1,24536.0,161.1229,162.5424,161.1229,162.4647,24536.0
2018-09-12 11:15:00,167.18,167.18,166.59,166.7,19664.0,162.5424,162.5424,161.9688,162.0758,19664.0
2018-09-12 11:20:00,166.7,167.13,166.67,166.96,14662.0,162.0758,162.4938,162.0466,162.3285,14662.0
2018-09-12 11:25:00,166.96,167.46,166.95,167.19,12080.0,162.3285,162.8147,162.3188,162.5522,12080.0
2018-09-12 11:30:00,167.22,167.32,166.82,166.91,28986.0,162.5813,162.6786,162.1924,162.2799,28986.0
2018-09-12 11:35:00,166.79,166.93,166.4,166.41,13321.0,162.1633,162.2994,161.7841,161.7938,13321.0
2018-09-12 11:40:00,166.45,166.71,166.19,166.31,20134.0,161.8327,162.0855,161.5799,161.6966,20134.0
2018-09-12 11:45:00,166.24,166.28,165.87,166.2,7150.0,161.6285,161.6674,161.2688,161.5896,7150.0
2018-09-12 11:50:00,166.04,166.08,165.35,165.78,15330.0,161.4341,161.473,160.7632,161.1813,15330.0
2018-09-12 11:55:00,165.74,166.22,165.64,166.14,15132.0,161.1424,161.6091,161.0452,161.5313,15132.0
2018-09-12 12:00:00,166.17,166.42,166.12,166.4,8014.0,161.5605,161.8035,161.5118,161.7841,8014.0
2018-09-12 12:05:00,166.32,166.99,166.31,166.51,10462.0,161.7063,162.3577,161.6966,161.891,10462.0
2018-09-12 12:10:00,166.32,167.22,166.32,166.94,14129.0,161.7063,162.5813,161.7063,162.3091,14129.0
2018-09-12 12:15:00,166.98,167.15,166.7,166.95,13029.0,162.348,162.5133,162.0758,162.3188,13029.0
2018-09-12 12:20:00,166.96,167.33,166.94,167.03,17602.0,162.3285,162.6883,162.3091,162.3966,17602.0
2018-09-12 12:25:00,167.04,167.04,166.91,166.99,6584.0,162.4063,162.4063,162.2799,162.3577,6584.0
2018-09-12 12:30:00,167.04,167.27,167.0,167.25,9749.0,162.4063,162.6299,162.3674,162.6105,9749.0
2018-09-12 12:35:00,167.31,167.52,167.28,167.46,7735.0,162.6688,162.873,162.6397,162.8147,7735.0
2018-09-12 12:40:00,167.49,167.94,167.49,167.8,15909.0,162.8438,163.2814,162.8438,163.1452,15909.0
2018-09-12 12:45:00,167.86,168.03,167.69,168.01,11757.0,163.2036,163.3689,163.0383,163.3494,11757.0
2018-09-12 12:50:00,167.96,168.11,167.9,168.02,8645.0,163.3008,163.4466,163.2425,163.3591,8645.0
2018-09-12 12:55:00,167.91,167.91,167.41,167.56,4539.0,163.2522,163.2522,162.7661,162.9119,4539.0
2018-09-12 13:00:00,167.57,167.8,167.54,167.79,8878.0,162.9216,163.1452,162.8925,163.1355,8878.0
2018-09-12 13:05:00,167.76,168.03,167.76,168.03,4400.0,163.1063,163.3689,163.1063,163.3689,4400.0
2018-09-12 13:10:00,167.98,168.24,167.96,168.09,8983.0,163.3202,163.573,163.3008,163.4272,8983.0
2018-09-12 13:15:00,168.11,168.11,167.84,167.84,7716.0,163.4466,163.4466,163.1841,163.1841,7716.0
2018-09-12 13:20:00,167.85,168.16,167.82,167.94,5833.0,163.1939,163.4953,163.1647,163.2814,5833.0
2018-09-12 13:25:00,167.94,168.26,167.94,168.15,7191.0,163.2814,163.5925,163.2814,163.4855,7191.0
2018-09-12 13:30:00,168.09,168.19,167.85,167.85,4012.0,163.4272,163.5244,163.1939,163.1939,4012.0
2018-09-12 13:35:00,167.82,167.87,167.67,167.73,3200.0,163.1647,163.2133,163.0188,163.0772,3200.0
2018-09-12 13:40:00,167.77,167.87,167.38,167.44,20621.0,163.1161,163.2133,162.7369,162.7952,20621.0
2018-09-12 13:45:00,167.5,167.52,167.27,167.44,3796.0,162.8536,162.873,162.6299,162.7952,3796.0
2018-09-12 13:50:00,167.43,167.46,167.26,167.34,5000.0,162.7855,162.8147,162.6202,162.698,5000.0
2018-09-12 13:55:00,167.26,167.29,167.02,167.16,9800.0,162.6202,162.6494,162.3869,162.523,9800.0
2018-09-12 14:00:00,167.17,167.57,167.17,167.57,6501.0,162.5327,162.9216,162.5327,162.9216,6501.0
2018-09-12 14:05:00,167.51,167.52,166.94,166.97,8821.0,162.8633,162.873,162.3091,162.3383,8821.0
2018-09-12 14:10:00,167.05,167.2,166.65,166.8,9611.0,162.416,162.5619,162.0271,162.173,9611.0
2018-09-12 14:15:00,166.86,166.95,166.7,166.92,8050.0,162.2313,162.3188,162.0758,162.2897,8050.0
2018-09-12 14:20:00,166.92,166.93,166.64,166.78,9580.0,162.2897,162.2994,162.0174,162.1535,9580.0
2018-09-12 14:25:00,166.77,167.15,166.77,166.88,13034.0,162.1438,162.5133,162.1438,162.2508,13034.0
2018-09-12 14:30:00,166.88,166.94,166.63,166.64,5600.0,162.2508,162.3091,162.0077,162.0174,5600.0
2018-09-12 14:35:00,166.7,166.83,166.64,166.78,9053.0,162.0758,162.2021,162.0174,162.1535,9053.0
2018-09-12 14:40:00,166.81,166.81,166.62,166.63,12281.0,162.1827,162.1827,161.998,162.0077,12281.0
2018-09-12 14:45:00,166.68,166.68,166.37,166.62,12622.0,162.0563,162.0563,161.7549,161.998,12622.0
2018-09-12 14:50:00,166.62,166.85,166.35,166.84,13015.0,161.998,162.2216,161.7355,162.2119,13015.0
2018-09-12 14:55:00,166.87,167.0,166.73,166.74,10721.0,162.241,162.3674,162.1049,162.1146,10721.0
2018-09-12 15:00:00,166.77,166.77,166.36,166.42,12451.0,162.1438,162.1438,161.7452,161.8035,12451.0
2018-09-12 15:05:00,166.47,166.47,166.14,166.15,11554.0,161.8521,161.8521,161.5313,161.541,11554.0
2018-09-12 15:10:00,166.16,166.23,166.0,166.1,24318.0,161.5507,161.6188,161.3952,161.4924,24318.0
2018-09-12 15:15:00,166.09,166.16,166.01,166.1,15824.0,161.4827,161.5507,161.4049,161.4924,15824.0
2018-09-12 15:20:00,166.1,166.1,165.94,166.01,16974.0,161.4924,161.4924,161.3368,161.4049,16974.0
2018-09-12 15:25:00,166.02,166.87,166.01,166.87,24160.0,161.4146,162.241,161.4049,162.241,24160.0
2018-09-12 15:30:00,166.87,167.26,166.81,167.0,33855.0,162.241,162.6202,162.1827,162.3674,33855.0
2018-09-12 15:35:00,166.98,167.32,166.98,167.3,21404.0,162.348,162.6786,162.348,162.6591,21404.0
2018-09-12 15:40:00,167.31,167.54,167.27,167.46,27519.0,162.6688,162.8925,162.6299,162.8147,27519.0
2018-09-12 15:45:00,167.47,167.47,166.97,166.97,36342.0,162.8244,162.8244,162.3383,162.3383,36342.0
2018-09-12 15:50:00,166.99,167.04,166.89,166.95,51415.0,162.3577,162.4063,162.2605,162.3188,51415.0
2018-09-12 15:55:00,166.97,167.17,166.95,167.1,92702.0,162.3383,162.5327,162.3188,162.4647,92702.0
2018-09-13 09:30:00,167.94,169.51,167.32,169.48,40482.0,163.2814,164.8078,162.6786,164.7786,40482.0
2018-09-13 09:35:00,169.48,169.87,169.31,169.47,12486.0,164.7786,165.1578,164.6134,164.7689,12486.0
2018-09-13 09:40:00,169.46,170.43,169.24,170.19,22047.0,164.7592,165.7023,164.5453,165.4689,22047.0
2018-09-13 09:45:00,170.19,170.31,168.67,169.17,24990.0,165.4689,165.5856,163.9911,164.4772,24990.0
2018-09-13 09:50:00,169.05,169.84,168.97,169.5,9779.0,164.3606,165.1286,164.2828,164.7981,9779.0
2018-09-13 09:55:00,169.69,169.87,169.14,169.52,9846.0,164.9828,165.1578,164.4481,164.8175,9846.0
2018-09-13 10:00:00,169.54,169.92,169.45,169.49,11489.0,164.837,165.2064,164.7495,164.7884,11489.0
2018-09-13 10:05:00,169.42,169.5,169.21,169.28,8402.0,164.7203,164.7981,164.5161,164.5842,8402.0
2018-09-13 10:10:00,169.27,169.32,169.02,169.14,13485.0,164.5745,164.6231,164.3314,164.4481,13485.0
2018-09-13 10:15:00,169.07,169.24,168.0,168.0,33286.0,164.38,164.5453,163.3397,163.3397,33286.0
2018-09-13 10:20:00,168.01,168.15,167.63,167.95,12385.0,163.3494,163.4855,162.98,163.2911,12385.0
2018-09-13 10:25:00,168.06,168.14,167.42,167.68,6965.0,163.398,163.4758,162.7758,163.0286,6965.0
2018-09-13 10:30:00,167.75,168.14,167.75,167.95,3800.0,163.0966,163.4758,163.0966,163.2911,3800.0
2018-09-13 10:35:00,167.87,167.93,167.45,167.61,7190.0,163.2133,163.2716,162.8049,162.9605,7190.0
2018-09-13 10:40:00,167.59,167.71,167.44,167.71,10471.0,162.9411,163.0577,162.7952,163.0577,10471.0
2018-09-13 10:45:00,167.75,168.02,167.72,167.85,6668.0,163.0966,163.3591,163.0675,163.1939,6668.0
2018-09-13 10:50:00,167.79,167.82,167.4,167.59,18290.0,163.1355,163.1647,162.7563,162.9411,18290.0
2018-09-13 10:55:00,167.52,167.52,167.19,167.22,16909.0,162.873,162.873,162.5522,162.5813,16909.0
2018-09-13 11:00:00,167.25,167.25,167.08,167.25,7178.0,162.6105,162.6105,162.4452,162.6105,7178.0
2018-09-13 11:05:00,167.27,167.59,167.25,167.57,11712.0,162.6299,162.9411,162.6105,162.9216,11712.0
2018-09-13 11:10:00,167.49,167.58,167.18,167.37,13061.0,162.8438,162.9313,162.5424,162.7272,13061.0
2018-09-13 11:15:00,167.44,167.44,167.09,167.2,3837.0,162.7952,162.7952,162.4549,162.5619,3837.0
2018-09-13 11:20:00,167.25,167.48,167.11,167.2,5925.0,162.6105,162.8341,162.4744,162.5619,5925.0
2018-09-13 11:25:00,167.16,167.25,166.84,167.02,4153.0,162.523,162.6105,162.2119,162.3869,4153.0
2018-09-13 11:30:00,167.09,167.1,166.69,166.8,6492.0,162.4549,162.4647,162.066,162.173,6492.0
2018-09-13 11:35:00,166.88,167.2,166.84,167.2,6169.0,162.2508,162.5619,162.2119,162.5619,6169.0
2018-09-13 11:40:00,167.13,167.13,166.98,167.05,4900.0,162.4938,162.4938,162.348,162.416,4900.0
2018-09-13 11:45:00,167.0,167.2,166.94,167.03,4087.0,162.3674,162.5619,162.3091,162.3966,4087.0
2018-09-13 11:50:00,167.05,167.2,166.99,166.99,4963.0,162.416,162.5619,162.3577,162.3577,4963.0
2018-09-13 11:55:00,166.97,167.16,166.89,166.96,7200.0,162.3383,162.523,162.2605,162.3285,7200.0
2018-09-13 12:00:00,166.95,167.18,166.94,167.15,6948.0,162.3188,162.5424,162.3091,162.5133,6948.0
2018-09-13 12:05:00,167.14,167.14,166.86,166.9,11829.0,162.5035,162.5035,162.2313,162.2702,11829.0
2018-09-13 12:10:00,166.99,167.2,166.95,167.17,4711.0,162.3577,162.5619,162.3188,162.5327,4711.0
2018-09-13 12:15:00,167.1,167.45,167.05,167.25,11750.0,162.4647,162.8049,162.416,162.6105,11750.0
2018-09-13 12:20:00,167.22,167.27,167.08,167.12,7790.0,162.5813,162.6299,162.4452,162.4841,7790.0
2018-09-13 12:25:00,167.09,167.35,167.04,167.34,2800.0,162.4549,162.7077,162.4063,162.698,2800.0
2018-09-13 12:30:00,167.35,167.6,167.34,167.44,7316.0,162.7077,162.9508,162.698,162.7952,7316.0
2018-09-13 12:35:00,167.43,167.54,167.3,167.3,4679.0,162.7855,162.8925,162.6591,162.6591,4679.0
2018-09-13 12:40:00,167.27,167.32,167.15,167.18,5722.0,162.6299,162.6786,162.5133,162.5424,5722.0
2018-09-13 12:45:00,167.2,167.31,167.0,167.03,8149.0,162.5619,162.6688,162.3674,162.3966,8149.0
2018-09-13 12:50:00,166.98,167.04,166.61,166.71,8177.0,162.348,162.4063,161.9882,162.0855,8177.0
2018-09-13 12:55:00,166.72,167.1,166.72,167.0,7303.0,162.0952,162.4647,162.0952,162.3674,7303.0
2018-09-13 13:00:00,166.99,167.04,166.95,167.03,3390.0,162.3577,162.4063,162.3188,162.3966,3390.0
2018-09-13 13:05:00,167.07,167.1,166.81,166.84,3751.0,162.4355,162.4647,162.1827,162.2119,3751.0
2018-09-13 13:10:00,166.77,166.77,166.51,166.68,6119.0,162.1438,162.1438,161.891,162.0563,6119.0
2018-09-13 13:15:00,166.65,166.77,166.61,166.64,3365.0,162.0271,162.1438,161.9882,162.0174,3365.0
2018-09-13 13:20:00,166.69,166.82,166.67,166.82,2000.0,162.066,162.1924,162.0466,162.1924,2000.0
2018-09-13 13:25:00,166.87,166.93,166.67,166.8,3688.0,162.241,162.2994,162.0466,162.173,3688.0
2018-09-13 13:30:00,166.76,166.76,166.61,166.63,5935.0,162.1341,162.1341,161.9882,162.0077,5935.0
2018-09-13 13:35:00,166.6,166.8,166.52,166.68,3502.0,161.9785,162.173,161.9007,162.0563,3502.0
2018-09-13 13:40:00,166.67,166.78,166.65,166.67,3702.0,162.0466,162.1535,162.0271,162.0466,3702.0
2018-09-13 13:45:00,166.6,166.72,166.52,166.62,4685.0,161.9785,162.0952,161.9007,161.998,4685.0
2018-09-13 13:50:00,166.68,166.68,166.37,166.37,3785.0,162.0563,162.0563,161.7549,161.7549,3785.0
2018-09-13 13:55:00,166.39,166.7,166.39,166.51,7808.0,161.7744,162.0758,161.7744,161.891,7808.0
2018-09-13 14:00:00,166.49,166.72,166.46,166.72,6530.0,161.8716,162.0952,161.8424,162.0952,6530.0
2018-09-13 14:05:00,166.71,166.88,166.71,166.75,7417.0,162.0855,162.2508,162.0855,162.1244,7417.0
2018-09-13 14:10:00,166.81,166.89,166.76,166.84,5400.0,162.1827,162.2605,162.1341,162.2119,5400.0
2018-09-13 14:15:00,166.88,167.1,166.81,166.86,7019.0,162.2508,162.4647,162.1827,162.2313,7019.0
2018-09-13 14:20:00,166.81,166.99,166.8,166.84,5340.0,162.1827,162.3577,162.173,162.2119,5340.0
2018-09-13 14:25:00,166.82,166.97,166.79,166.96,6039.0,162.1924,162.3383,162.1633,162.3285,6039.0
2018-09-13 14:30:00,166.91,167.01,166.82,166.9,7011.0,162.2799,162.3772,162.1924,162.2702,7011.0
2018-09-13 14:35:00,166.91,167.06,166.83,167.06,8611.0,162.2799,162.4258,162.2021,162.4258,8611.0
2018-09-13 14:40:00,166.99,167.21,166.97,167.19,5000.0,162.3577,162.5716,162.3383,162.5522,5000.0
2018-09-13 14:45:00,167.19,167.29,167.06,167.24,9088.0,162.5522,162.6494,162.4258,162.6008,9088.0
2018-09-13 14:50:00,167.18,167.24,167.17,167.24,4100.0,162.5424,162.6008,162.5327,162.6008,4100.0
2018-09-13 14:55:00,167.19,167.3,167.17,167.3,6285.0,162.5522,162.6591,162.5327,162.6591,6285.0
2018-09-13 15:00:00,167.29,167.3,167.19,167.24,8450.0,162.6494,162.6591,162.5522,162.6008,8450.0
2018-09-13 15:05:00,167.21,167.25,167.05,167.15,9845.0,162.5716,162.6105,162.416,162.5133,9845.0
2018-09-13 15:10:00,167.16,167.19,167.1,167.18,7850.0,162.523,162.5522,162.4647,162.5424,7850.0
2018-09-13 15:15:00,167.13,167.14,166.91,167.05,10233.0,162.4938,162.5035,162.2799,162.416,10233.0
2018-09-13 15:20:00,167.05,167.08,166.93,167.08,7673.0,162.416,162.4452,162.2994,162.4452,7673.0
2018-09-13 15:25:00,167.02,167.08,166.91,166.95,13373.0,162.3869,162.4452,162.2799,162.3188,13373.0
2018-09-13 15:30:00,166.95,166.96,166.66,166.71,20227.0,162.3188,162.3285,162.0369,162.0855,20227.0
2018-09-13 15:35:00,166.72,166.74,166.44,166.47,17531.0,162.0952,162.1146,161.823,161.8521,17531.0
2018-09-13 15:40:00,166.47,166.5,166.36,166.36,15970.0,161.8521,161.8813,161.7452,161.7452,15970.0
2018-09-13 15:45:00,166.37,166.42,166.2,166.38,25020.0,161.7549,161.8035,161.5896,161.7646,25020.0
2018-09-13 15:50:00,166.42,166.85,166.3,166.78,29633.0,161.8035,162.2216,161.6868,162.1535,29633.0
2018-09-13 15:55:00,166.75,167.04,166.73,166.85,66094.0,162.1244,162.4063,162.1049,162.2216,66094.0
2018-09-14 09:30:00,167.09,168.0,166.81,167.83,25752.0,162.4549,163.3397,162.1827,163.1744,25752.0
2018-09-14 09:35:00,167.78,169.15,167.7,168.65,13485.0,163.1258,164.4578,163.048,163.9717,13485.0
2018-09-14 09:40:00,168.78,169.02,168.36,168.4,7702.0,164.0981,164.3314,163.6897,163.7286,7702.0
2018-09-14 09:45:00,168.49,169.06,168.49,169.0,14185.0,163.8161,164.3703,163.8161,164.312,14185.0
2018-09-14 09:50:00,169.08,169.24,168.5,168.82,14861.0,164.3897,164.5453,163.8258,164.1369,14861.0
2018-09-14 09:55:00,168.74,168.75,167.91,168.02,10750.0,164.0592,164.0689,163.2522,163.3591,10750.0
2018-09-14 10:00:00,167.97,168.16,167.37,167.42,11560.0,163.3105,163.4953,162.7272,162.7758,11560.0
2018-09-14 10:05:00,167.44,167.48,167.02,167.11,3983.0,162.7952,162.8341,162.3869,162.4744,3983.0
2018-09-14 10:10:00,167.11,167.32,166.74,166.91,18384.0,162.4744,162.6786,162.1146,162.2799,18384.0
2018-09-14 10:15:00,166.88,167.26,166.86,167.19,21770.0,162.2508,162.6202,162.2313,162.5522,21770.0
2018-09-14 10:20:00,167.2,167.33,166.83,167.28,25508.0,162.5619,162.6883,162.2021,162.6397,25508.0
2018-09-14 10:25:00,167.2,167.33,167.03,167.13,15574.0,162.5619,162.6883,162.3966,162.4938,15574.0
2018-09-14 10:30:00,167.1,167.2,166.87,166.96,7342.0,162.4647,162.5619,162.241,162.3285,7342.0
2018-09-14 10:35:00,166.95,167.2,166.94,166.99,8959.0,162.3188,162.5619,162.3091,162.3577,8959.0
2018-09-14 10:40:00,166.99,167.05,166.65,166.93,10055.0,162.3577,162.416,162.0271,162.2994,10055.0
2018-09-14 10:45:00,166.89,167.01,166.71,166.96,8514.0,162.2605,162.3772,162.0855,162.3285,8514.0
2018-09-14 10:50:00,166.86,167.11,166.86,167.06,17938.0,162.2313,162.4744,162.2313,162.4258,17938.0
2018-09-14 10:55:00,167.06,167.58,167.06,167.47,7050.0,162.4258,162.9313,162.4258,162.8244,7050.0
2018-09-14 11:00:00,167.47,167.93,167.26,167.83,3608.0,162.8244,163.2716,162.6202,163.1744,3608.0
2018-09-14 11:05:00,167.88,168.19,167.81,168.05,6457.0,163.223,163.5244,163.155,163.3883,6457.0
2018-09-14 11:10:00,168.16,168.32,167.94,167.94,10592.0,163.4953,163.6508,163.2814,163.2814,10592.0
2018-09-14 11:15:00,167.95,168.06,167.94,167.97,5998.0,163.2911,163.398,163.2814,163.3105,5998.0
2018-09-14 11:20:00,167.96,168.24,167.89,167.97,9152.0,163.3008,163.573,163.2327,163.3105,9152.0
2018-09-14 11:25:00,167.87,168.3,167.87,168.27,3955.0,163.2133,163.6314,163.2133,163.6022,3955.0
2018-09-14 11:30:00,168.36,168.36,168.17,168.22,2500.0,163.6897,163.6897,163.505,163.5536,2500.0
2018-09-14 11:35:00,168.22,168.36,168.16,168.36,5501.0,163.5536,163.6897,163.4953,163.6897,5501.0
2018-09-14 11:40:00,168.32,168.54,168.32,168.41,7880.0,163.6508,163.8647,163.6508,163.7383,7880.0
2018-09-14 11:45:00,168.45,168.5,168.41,168.46,4700.0,163.7772,163.8258,163.7383,163.7869,4700.0
2018-09-14 11:50:00,168.41,168.56,168.0,168.05,15810.0,163.7383,163.8842,163.3397,163.3883,15810.0
2018-09-14 11:55:00,168.1,168.38,168.1,168.16,7944.0,163.4369,163.7092,163.4369,163.4953,7944.0
2018-09-14 12:00:00,168.06,168.06,167.17,167.3,12430.0,163.398,163.398,162.5327,162.6591,12430.0
2018-09-14 12:05:00,167.29,167.45,167.02,167.45,21331.0,162.6494,162.8049,162.3869,162.8049,21331.0
2018-09-14 12:10:00,167.48,167.55,167.29,167.49,16838.0,162.8341,162.9022,162.6494,162.8438,16838.0
2018-09-14 12:15:00,167.52,167.91,167.52,167.88,5504.0,162.873,163.2522,162.873,163.223,5504.0
2018-09-14 12:20:00,167.84,168.1,167.74,167.74,7518.0,163.1841,163.4369,163.0869,163.0869,7518.0
2018-09-14 12:25:00,167.69,168.03,167.69,168.02,3262.0,163.0383,163.3689,163.0383,163.3591,3262.0
2018-09-14 12:30:00,168.02,168.02,167.79,167.9,2000.0,163.3591,163.3591,163.1355,163.2425,2000.0
2018-09-14 12:35:00,167.8,167.84,167.71,167.71,2000.0,163.1452,163.1841,163.0577,163.0577,2000.0
2018-09-14 12:40:00,167.78,167.78,167.65,167.78,2099.0,163.1258,163.1258,162.9994,163.1258,2099.0
2018-09-14 12:45:00,167.81,167.95,167.71,167.94,3946.0,163.155,163.2911,163.0577,163.2814,3946.0
2018-09-14 12:50:00,167.89,167.95,167.77,167.87,4488.0,163.2327,163.2911,163.1161,163.2133,4488.0
2018-09-14 12:55:00,167.85,168.16,167.85,168.12,6379.0,163.1939,163.4953,163.1939,163.4564,6379.0
2018-09-14 13:00:00,167.98,168.12,167.96,167.96,2560.0,163.3202,163.4564,163.3008,163.3008,2560.0
2018-09-14 13:05:00,167.94,167.95,167.68,167.69,2700.0,163.2814,163.2911,163.0286,163.0383,2700.0
2018-09-14 13:10:00,167.58,167.75,167.58,167.69,2646.0,162.9313,163.0966,162.9313,163.0383,2646.0
2018-09-14 13:15:00,167.72,167.86,167.59,167.86,1892.0,163.0675,163.2036,162.9411,163.2036,1892.0
2018-09-14 13:20:00,167.87,168.09,167.87,168.01,3156.0,163.2133,163.4272,163.2133,163.3494,3156.0
2018-09-14 13:25:00,167.92,168.38,167.92,168.17,2176.0,163.2619,163.7092,163.2619,163.505,2176.0
2018-09-14 13:30:00,168.25,168.31,168.13,168.21,1622.0,163.5828,163.6411,163.4661,163.5439,1622.0
2018-09-14 13:35:00,168.21,168.23,168.11,168.17,1000.0,163.5439,163.5633,163.4466,163.505,1000.0
2018-09-14 13:40:00,168.17,168.19,167.97,167.98,4937.0,163.505,163.5244,163.3105,163.3202,4937.0
2018-09-14 13:45:00,167.97,168.03,167.88,168.02,2513.0,163.3105,163.3689,163.223,163.3591,2513.0
2018-09-14 13:50:00,168.01,168.17,167.98,168.15,9323.0,163.3494,163.505,163.3202,163.4855,9323.0
2018-09-14 13:55:00,168.15,168.25,168.12,168.25,2546.0,163.4855,163.5828,163.4564,163.5828,2546.0
2018-09-14 14:00:00,168.28,168.47,168.23,168.47,1150.0,163.6119,163.7967,163.5633,163.7967,1150.0
2018-09-14 14:05:00,168.48,168.5,168.24,168.48,2646.0,163.8064,163.8258,163.573,163.8064,2646.0
2018-09-14 14:10:00,168.49,168.57,168.41,168.53,3075.0,163.8161,163.8939,163.7383,163.855,3075.0
2018-09-14 14:15:00,168.57,168.62,168.39,168.39,6254.0,163.8939,163.9425,163.7189,163.7189,6254.0
2018-09-14 14:20:00,168.45,168.55,168.4,168.47,4251.0,163.7772,163.8744,163.7286,163.7967,4251.0
2018-09-14 14:25:00,168.55,168.69,168.42,168.69,8282.0,163.8744,164.0106,163.748,164.0106,8282.0
2018-09-14 14:30:00,168.73,169.07,168.73,169.05,13588.0,164.0494,164.38,164.0494,164.3606,13588.0
2018-09-14 14:35:00,169.07,169.36,169.07,169.29,11468.0,164.38,164.662,164.38,164.5939,11468.0
2018-09-14 14:40:00,169.28,169.3,169.03,169.12,6377.0,164.5842,164.6036,164.3411,164.4286,6377.0
2018-09-14 14:45:00,169.1,169.5,169.1,169.48,6732.0,164.4092,164.7981,164.4092,164.7786,6732.0
2018-09-14 14:50:00,169.51,169.58,169.14,169.19,5320.0,164.8078,164.8759,164.4481,164.4967,5320.0
2018-09-14 14:55:00,169.14,169.4,169.06,169.27,6690.0,164.4481,164.7009,164.3703,164.5745,6690.0
2018-09-14 15:00:00,169.21,169.34,169.18,169.31,4526.0,164.5161,164.6425,164.487,164.6134,4526.0
2018-09-14 15:05:00,169.27,169.4,169.18,169.23,6322.0,164.5745,164.7009,164.487,164.5356,6322.0
2018-09-14 15:10:00,169.25,169.52,169.25,169.49,6577.0,164.555,164.8175,164.555,164.7884,6577.0
2018-09-14 15:15:00,169.52,169.66,169.4,169.49,5354.0,164.8175,164.9536,164.7009,164.7884,5354.0
2018-09-14 15:20:00,169.55,169.69,169.41,169.64,8260.0,164.8467,164.9828,164.7106,164.9342,8260.0
2018-09-14 15:25:00,169.62,169.62,169.37,169.37,5833.0,164.9148,164.9148,164.6717,164.6717,5833.0
2018-09-14 15:30:00,169.34,169.73,169.31,169.61,14682.0,164.6425,165.0217,164.6134,164.905,14682.0
2018-09-14 15:35:00,169.61,169.74,169.58,169.68,14894.0,164.905,165.0314,164.8759,164.9731,14894.0
2018-09-14 15:40:00,169.69,169.72,169.56,169.61,18377.0,164.9828,165.012,164.8564,164.905,18377.0
2018-09-14 15:45:00,169.59,169.59,169.25,169.49,20874.0,164.8856,164.8856,164.555,164.7884,20874.0
2018-09-14 15:50:00,169.49,169.54,169.0,169.08,21284.0,164.7884,164.837,164.312,164.3897,21284.0
2018-09-14 15:55:00,169.08,169.16,168.92,168.95,45177.0,164.3897,164.4675,164.2342,164.2633,45177.0
2018-09-17 09:30:00,169.26,169.88,168.06,168.54,10628.0,164.5647,165.1675,163.398,163.8647,10628.0
2018-09-17 09:35:00,168.53,168.74,167.75,168.38,18458.0,163.855,164.0592,163.0966,163.7092,18458.0
2018-09-17 09:40:00,168.17,168.17,167.07,167.08,10050.0,163.505,163.505,162.4355,162.4452,10050.0
2018-09-17 09:45:00,167.28,168.83,167.28,167.86,16355.0,162.6397,164.1467,162.6397,163.2036,16355.0
2018-09-17 09:50:00,167.91,168.19,167.32,167.65,13298.0,163.2522,163.5244,162.6786,162.9994,13298.0
2018-09-17 09:55:00,167.65,167.78,166.72,166.96,30196.0,162.9994,163.1258,162.0952,162.3285,30196.0
2018-09-17 10:00:00,167.11,167.11,166.14,166.31,13330.0,162.4744,162.4744,161.5313,161.6966,13330.0
2018-09-17 10:05:00,166.37,166.63,165.65,165.98,20099.0,161.7549,162.0077,161.0549,161.3757,20099.0
2018-09-17 10:10:00,165.99,166.22,165.78,165.78,11199.0,161.3854,161.6091,161.1813,161.1813,11199.0
2018-09-17 10:15:00,165.75,166.21,165.75,166.03,10993.0,161.1521,161.5993,161.1521,161.4243,10993.0
2018-09-17 10:20:00,165.97,166.68,165.96,166.17,9450.0,161.366,162.0563,161.3563,161.5605,9450.0
2018-09-17 10:25:00,166.22,166.36,166.07,166.26,13287.0,161.6091,161.7452,161.4632,161.648,13287.0
2018-09-17 10:30:00,166.22,166.22,165.9,165.91,5303.0,161.6091,161.6091,161.2979,161.3077,5303.0
2018-09-17 10:35:00,165.91,166.26,165.89,166.04,10018.0,161.3077,161.648,161.2882,161.4341,10018.0
2018-09-17 10:40:00,166.07,166.59,166.06,166.43,26946.0,161.4632,161.9688,161.4535,161.8132,26946.0
2018-09-17 10:45:00,166.4,166.56,166.13,166.18,18810.0,161.7841,161.9396,161.5216,161.5702,18810.0
2018-09-17 10:50:00,166.23,166.6,166.2,166.4,19599.0,161.6188,161.9785,161.5896,161.7841,19599.0
2018-09-17 10:55:00,166.32,166.77,166.27,166.76,12555.0,161.7063,162.1438,161.6577,162.1341,12555.0
2018-09-17 11:00:00,166.67,167.27,166.67,167.27,14662.0,162.0466,162.6299,162.0466,162.6299,14662.0
2018-09-17 11:05:00,167.18,167.27,166.69,166.96,22709.0,162.5424,162.6299,162.066,162.3285,22709.0
2018-09-17 11:10:00,167.0,167.16,166.85,166.96,18651.0,162.3674,162.523,162.2216,162.3285,18651.0
2018-09-17 11:15:00,167.02,167.1,166.69,167.1,12947.0,162.3869,162.4647,162.066,162.4647,12947.0
2018-09-17 11:20:00,167.08,167.12,166.84,167.09,11283.0,162.4452,162.4841,162.2119,162.4549,11283.0
2018-09-17 11:25:00,167.05,167.2,166.93,167.02,12170.0,162.416,162.5619,162.2994,162.3869,12170.0
2018-09-17 11:30:00,167.05,167.24,166.95,167.24,14594.0,162.416,162.6008,162.3188,162.6008,14594.0
2018-09-17 11:35:00,167.25,167.6,167.23,167.5,23525.0,162.6105,162.9508,162.5911,162.8536,23525.0
2018-09-17 11:40:00,167.48,167.6,167.32,167.38,17329.0,162.8341,162.9508,162.6786,162.7369,17329.0
2018-09-17 11:45:00,167.39,167.44,167.07,167.23,11691.0,162.7466,162.7952,162.4355,162.5911,11691.0
2018-09-17 11:50:00,167.28,167.56,167.25,167.47,13768.0,162.6397,162.9119,162.6105,162.8244,13768.0
2018-09-17 11:55:00,167.51,167.59,166.97,166.97,5010.0,162.8633,162.9411,162.3383,162.3383,5010.0
2018-09-17 12:00:00,166.87,166.87,166.37,166.55,9221.0,162.241,162.241,161.7549,161.9299,9221.0
2018-09-17 12:05:00,166.5,166.5,166.22,166.22,6002.0,161.8813,161.8813,161.6091,161.6091,6002.0
2018-09-17 12:10:00,166.15,166.26,165.95,165.98,6214.0,161.541,161.648,161.3466,161.3757,6214.0
2018-09-17 12:15:00,165.96,166.22,165.96,166.16,4710.0,161.3563,161.6091,161.3563,161.5507,4710.0
2018-09-17 12:20:00,166.18,166.29,165.92,166.28,3742.0,161.5702,161.6771,161.3174,161.6674,3742.0
2018-09-17 12:25:00,166.35,166.46,166.24,166.24,7100.0,161.7355,161.8424,161.6285,161.6285,7100.0
2018-09-17 12:30:00,166.25,166.26,166.14,166.15,2400.0,161.6382,161.648,161.5313,161.541,2400.0
2018-09-17 12:35:00,166.14,166.32,166.14,166.32,4586.0,161.5313,161.7063,161.5313,161.7063,4586.0
2018-09-17 12:40:00,166.25,166.35,166.25,166.32,3911.0,161.6382,161.7355,161.6382,161.7063,3911.0
2018-09-17 12:45:00,166.28,166.32,166.21,166.28,4543.0,161.6674,161.7063,161.5993,161.6674,4543.0
2018-09-17 12:50:00,166.32,166.38,166.17,166.2,4764.0,161.7063,161.7646,161.5605,161.5896,4764.0
2018-09-17 12:55:00,166.0,166.11,165.88,166.03,9119.0,161.3952,161.5021,161.2785,161.4243,9119.0
2018-09-17 13:00:00,165.99,166.03,165.07,165.2,13070.0,161.3854,161.4243,160.491,160.6174,13070.0
2018-09-17 13:05:00,165.2,165.22,164.42,164.8,30429.0,160.6174,160.6368,159.859,160.2285,30429.0
2018-09-17 13:10:00,164.81,164.95,164.62,164.74,5298.0,160.2382,160.3743,160.0535,160.1701,5298.0
2018-09-17 13:15:00,164.8,165.15,164.76,165.08,4712.0,160.2285,160.5688,160.1896,160.5007,4712.0
2018-09-17 13:20:00,165.13,165.15,164.98,165.15,5712.0,160.5493,160.5688,160.4035,160.5688,5712.0
2018-09-17 13:25:00,165.16,165.38,165.11,165.25,2168.0,160.5785,160.7924,160.5299,160.666,2168.0
2018-09-17 13:30:00,165.17,165.57,165.11,165.51,9697.0,160.5882,160.9771,160.5299,160.9188,9697.0
2018-09-17 13:35:00,165.48,165.48,165.24,165.31,10602.0,160.8896,160.8896,160.6563,160.7243,10602.0
2018-09-17 13:40:00,165.28,165.43,165.24,165.41,3915.0,160.6951,160.841,160.6563,160.8215,3915.0
2018-09-17 13:45:00,165.44,165.66,165.42,165.56,3884.0,160.8507,161.0646,160.8313,160.9674,3884.0
2018-09-17 13:50:00,165.55,165.71,165.01,165.63,29978.0,160.9577,161.1132,160.4326,161.0354,29978.0
2018-09-17 13:55:00,165.75,165.79,165.28,165.38,12020.0,161.1521,161.191,160.6951,160.7924,12020.0
2018-09-17 14:00:00,165.33,165.48,165.1,165.47,10836.0,160.7438,160.8896,160.5201,160.8799,10836.0
2018-09-17 14:05:00,165.37,165.73,165.37,165.73,4368.0,160.7826,161.1327,160.7826,161.1327,4368.0
2018-09-17 14:10:00,165.74,165.98,165.73,165.98,4901.0,161.1424,161.3757,161.1327,161.3757,4901.0
2018-09-17 14:15:00,165.96,165.96,165.63,165.72,7732.0,161.3563,161.3563,161.0354,161.1229,7732.0
2018-09-17 14:20:00,165.72,165.98,165.72,165.87,10792.0,161.1229,161.3757,161.1229,161.2688,10792.0
2018-09-17 14:25:00,165.86,166.07,165.86,165.88,6613.0,161.2591,161.4632,161.2591,161.2785,6613.0
2018-09-17 14:30:00,165.76,166.05,165.72,165.98,12818.0,161.1618,161.4438,161.1229,161.3757,12818.0
2018-09-17 14:35:00,166.02,166.18,166.0,166.1,4797.0,161.4146,161.5702,161.3952,161.4924,4797.0
2018-09-17 14:40:00,166.12,166.13,166.0,166.03,5921.0,161.5118,161.5216,161.3952,161.4243,5921.0
2018-09-17 14:45:00,166.03,166.12,165.95,166.03,8513.0,161.4243,161.5118,161.3466,161.4243,8513.0
2018-09-17 14:50:00,166.0,166.05,165.97,165.97,5182.0,161.3952,161.4438,161.366,161.366,5182.0
2018-09-17 14:55:00,165.96,166.05,165.63,165.79,12691.0,161.3563,161.4438,161.0354,161.191,12691.0
2018-09-17 15:00:00,165.81,165.9,165.8,165.87,3801.0,161.2104,161.2979,161.2007,161.2688,3801.0
2018-09-17 15:05:00,165.85,165.9,165.59,165.67,9700.0,161.2493,161.2979,160.9965,161.0743,9700.0
2018-09-17 15:10:00,165.67,165.79,165.67,165.68,10741.0,161.0743,161.191,161.0743,161.084,10741.0
2018-09-17 15:15:00,165.66,165.66,165.32,165.41,19629.0,161.0646,161.0646,160.734,160.8215,19629.0
2018-09-17 15:20:00,165.38,165.42,165.26,165.42,7602.0,160.7924,160.8313,160.6757,160.8313,7602.0
2018-09-17 15:25:00,165.4,165.65,165.34,165.48,12567.0,160.8118,161.0549,160.7535,160.8896,12567.0
2018-09-17 15:30:00,165.47,165.72,165.31,165.31,19009.0,160.8799,161.1229,160.7243,160.7243,19009.0
2018-09-17 15:35:00,165.36,165.43,165.23,165.27,9692.0,160.7729,160.841,160.6465,160.6854,9692.0
2018-09-17 15:40:00,165.21,165.21,164.94,165.12,11759.0,160.6271,160.6271,160.3646,160.5396,11759.0
2018-09-17 15:45:00,165.07,165.18,165.04,165.14,18371.0,160.491,160.5979,160.4618,160.559,18371.0
2018-09-17 15:50:00,165.13,165.13,164.91,164.92,19133.0,160.5493,160.5493,160.3354,160.3451,19133.0
2018-09-17 15:55:00,164.94,165.07,164.75,164.94,109515.0,160.3646,160.491,160.1798,160.3646,109515.0
2018-09-18 09:30:00,165.18,166.95,165.01,166.94,24053.0,160.5979,162.3188,160.4326,162.3091,24053.0
2018-09-18 09:35:00,166.59,167.16,166.44,166.58,18325.0,161.9688,162.523,161.823,161.9591,18325.0
2018-09-18 09:40:00,166.67,167.17,166.46,167.16,9085.0,162.0466,162.5327,161.8424,162.523,9085.0
2018-09-18 09:45:00,167.08,167.14,166.26,166.26,9173.0,162.4452,162.5035,161.648,161.648,9173.0
2018-09-18 09:50:00,166.21,166.55,165.9,166.39,18500.0,161.5993,161.9299,161.2979,161.7744,18500.0
2018-09-18 09:55:00,166.39,166.49,165.13,165.31,19863.0,161.7744,161.8716,160.5493,160.7243,19863.0
2018-09-18 10:00:00,165.19,165.26,164.37,165.06,19256.0,160.6076,160.6757,159.8104,160.4812,19256.0
2018-09-18 10:05:00,165.09,165.25,164.71,165.08,9960.0,160.5104,160.666,160.141,160.5007,9960.0
2018-09-18 10:10:00,165.11,165.77,164.94,165.68,12025.0,160.5299,161.1716,160.3646,161.084,12025.0
2018-09-18 10:15:00,165.65,166.33,165.65,166.19,12247.0,161.0549,161.716,161.0549,161.5799,12247.0
2018-09-18 10:20:00,166.11,166.21,165.63,165.8,6937.0,161.5021,161.5993,161.0354,161.2007,6937.0
2018-09-18 10:25:00,165.77,165.91,165.61,165.65,4201.0,161.1716,161.3077,161.016,161.0549,4201.0
2018-09-18 10:30:00,165.66,165.85,165.51,165.65,7776.0,161.0646,161.2493,160.9188,161.0549,7776.0
2018-09-18 10:35:00,165.67,166.12,165.64,166.12,3932.0,161.0743,161.5118,161.0452,161.5118,3932.0
2018-09-18 10:40:00,166.09,166.29,165.92,166.22,4200.0,161.4827,161.6771,161.3174,161.6091,4200.0
2018-09-18 10:45:00,166.31,166.48,166.28,166.38,5163.0,161.6966,161.8619,161.6674,161.7646,5163.0
2018-09-18 10:50:00,166.38,166.38,165.89,165.89,4822.0,161.7646,161.7646,161.2882,161.2882,4822.0
2018-09-18 10:55:00,165.85,165.92,165.34,165.7,18482.0,161.2493,161.3174,160.7535,161.1035,18482.0
2018-09-18 11:00:00,165.76,166.16,165.67,165.77,4986.0,161.1618,161.5507,161.0743,161.1716,4986.0
2018-09-18 11:05:00,165.88,166.2,165.88,166.06,5381.0,161.2785,161.5896,161.2785,161.4535,5381.0
2018-09-18 11:10:00,166.0,166.0,165.32,165.55,8205.0,161.3952,161.3952,160.734,160.9577,8205.0
2018-09-18 11:15:00,165.54,165.89,165.54,165.78,5148.0,160.9479,161.2882,160.9479,161.1813,5148.0
2018-09-18 11:20:00,165.79,165.9,165.67,165.82,7500.0,161.191,161.2979,161.0743,161.2202,7500.0
2018-09-18 11:25:00,165.81,165.95,165.72,165.95,4305.0,161.2104,161.3466,161.1229,161.3466,4305.0
2018-09-18 11:30:00,166.0,166.12,165.54,165.71,8129.0,161.3952,161.5118,160.9479,161.1132,8129.0
2018-09-18 11:35:00,165.71,165.71,165.38,165.45,6183.0,161.1132,161.1132,160.7924,160.8604,6183.0
2018-09-18 11:40:00,165.48,165.52,165.27,165.28,5813.0,160.8896,160.9285,160.6854,160.6951,5813.0
2018-09-18 11:45:00,165.32,165.34,165.04,165.04,12541.0,160.734,160.7535,160.4618,160.4618,12541.0
2018-09-18 11:50:00,165.12,165.12,164.91,164.99,11582.0,160.5396,160.5396,160.3354,160.4132,11582.0
2018-09-18 11:55:00,164.94,165.5,164.94,165.43,15703.0,160.3646,160.909,160.3646,160.841,15703.0
2018-09-18 12:00:00,165.47,165.97,165.42,165.97,8064.0,160.8799,161.366,160.8313,161.366,8064.0
2018-09-18 12:05:00,165.85,166.26,165.79,165.89,10045.0,161.2493,161.648,161.191,161.2882,10045.0
2018-09-18 12:10:00,165.9,165.9,165.71,165.75,6959.0,161.2979,161.2979,161.1132,161.1521,6959.0
2018-09-18 12:15:00,165.79,165.89,165.55,165.55,4400.0,161.191,161.2882,160.9577,160.9577,4400.0
2018-09-18 12:20:00,165.45,165.45,165.25,165.34,5003.0,160.8604,160.8604,160.666,160.7535,5003.0
2018-09-18 12:25:00,165.3,165.59,165.3,165.56,8862.0,160.7146,160.9965,160.7146,160.9674,8862.0
2018-09-18 12:30:00,165.58,165.98,165.58,165.96,4200.0,160.9868,161.3757,160.9868,161.3563,4200.0
2018-09-18 12:35:00,165.93,166.1,165.93,166.02,4455.0,161.3271,161.4924,161.3271,161.4146,4455.0
2018-09-18 12:40:00,166.02,166.12,165.93,166.04,3577.0,161.4146,161.5118,161.3271,161.4341,3577.0
2018-09-18 12:45:00,165.97,166.06,165.92,165.94,6087.0,161.366,161.4535,161.3174,161.3368,6087.0
2018-09-18 12:50:00,165.9,166.05,165.9,165.97,2946.0,161.2979,161.4438,161.2979,161.366,2946.0
2018-09-18 12:55:00,166.01,166.03,165.89,166.03,17484.0,161.4049,161.4243,161.2882,161.4243,17484.0
2018-09-18 13:00:00,166.1,166.38,166.09,166.38,10196.0,161.4924,161.7646,161.4827,161.7646,10196.0
2018-09-18 13:05:00,166.42,166.51,166.3,166.3,4289.0,161.8035,161.891,161.6868,161.6868,4289.0
2018-09-18 13:10:00,166.31,166.38,166.04,166.28,5593.0,161.6966,161.7646,161.4341,161.6674,5593.0
2018-09-18 13:15:00,166.32,166.68,166.32,166.68,8296.0,161.7063,162.0563,161.7063,162.0563,8296.0
2018-09-18 13:20:00,166.7,166.7,166.23,166.23,3772.0,162.0758,162.0758,161.6188,161.6188,3772.0
2018-09-18 13:25:00,166.19,166.21,165.99,166.21,3635.0,161.5799,161.5993,161.3854,161.5993,3635.0
2018-09-18 13:30:00,166.23,166.31,166.17,166.2,4288.0,161.6188,161.6966,161.5605,161.5896,4288.0
2018-09-18 13:35:00,166.22,166.36,166.15,166.36,3145.0,161.6091,161.7452,161.541,161.7452,3145.0
2018-09-18 13:40:00,166.28,166.53,166.28,166.49,10800.0,161.6674,161.9105,161.6674,161.8716,10800.0
2018-09-18 13:45:00,166.44,166.57,166.43,166.5,3801.0,161.823,161.9494,161.8132,161.8813,3801.0
2018-09-18 13:50:00,166.57,166.57,166.41,166.47,5062.0,161.9494,161.9494,161.7938,161.8521,5062.0
2018-09-18 13:55:00,166.46,166.51,166.43,166.47,3835.0,161.8424,161.891,161.8132,161.8521,3835.0
2018-09-18 14:00:00,166.51,166.92,166.49,166.81,5394.0,161.891,162.2897,161.8716,162.1827,5394.0
2018-09-18 14:05:00,166.78,166.87,166.73,166.82,4800.0,162.1535,162.241,162.1049,162.1924,4800.0
2018-09-18 14:10:00,166.88,167.32,166.88,167.18,7821.0,162.2508,162.6786,162.2508,162.5424,7821.0
2018-09-18 14:15:00,167.18,167.18,167.06,167.1,2729.0,162.5424,162.5424,162.4258,162.4647,2729.0
2018-09-18 14:20:00,167.09,167.09,166.86,167.07,3883.0,162.4549,162.4549,162.2313,162.4355,3883.0
2018-09-18 14:25:00,167.06,167.11,166.95,167.0,4301.0,162.4258,162.4744,162.3188,162.3674,4301.0
2018-09-18 14:30:00,167.01,167.09,166.96,167.02,4885.0,162.3772,162.4549,162.3285,162.3869,4885.0
2018-09-18 14:35:00,167.04,167.23,167.04,167.22,5705.0,162.4063,162.5911,162.4063,162.5813,5705.0
2018-09-18 14:40:00,167.18,167.45,167.15,167.37,7651.0,162.5424,162.8049,162.5133,162.7272,7651.0
2018-09-18 14:45:00,167.36,167.38,167.18,167.19,5466.0,162.7174,162.7369,162.5424,162.5522,5466.0
2018-09-18 14:50:00,167.16,167.27,167.11,167.22,3146.0,162.523,162.6299,162.4744,162.5813,3146.0
2018-09-18 14:55:00,167.24,167.37,167.16,167.28,4428.0,162.6008,162.7272,162.523,162.6397,4428.0
2018-09-18 15:00:00,167.3,167.53,167.3,167.43,5708.0,162.6591,162.8827,162.6591,162.7855,5708.0
2018-09-18 15:05:00,167.42,167.47,167.29,167.38,12184.0,162.7758,162.8244,162.6494,162.7369,12184.0
2018-09-18 15:10:00,167.38,167.48,167.33,167.4,4651.0,162.7369,162.8341,162.6883,162.7563,4651.0
2018-09-18 15:15:00,167.38,167.38,167.21,167.33,9180.0,162.7369,162.7369,162.5716,162.6883,9180.0
2018-09-18 15:20:00,167.31,167.43,167.15,167.28,8995.0,162.6688,162.7855,162.5133,162.6397,8995.0
2018-09-18 15:25:00,167.25,167.33,167.25,167.29,5338.0,162.6105,162.6883,162.6105,162.6494,5338.0
2018-09-18 15:30:00,167.3,167.45,167.28,167.34,12657.0,162.6591,162.8049,162.6397,162.698,12657.0
2018-09-18 15:35:00,167.34,167.47,167.29,167.38,11060.0,162.698,162.8244,162.6494,162.7369,11060.0
2018-09-18 15:40:00,167.42,167.49,167.26,167.31,21940.0,162.7758,162.8438,162.6202,162.6688,21940.0
2018-09-18 15:45:00,167.23,167.3,166.96,167.14,22888.0,162.5911,162.6591,162.3285,162.5035,22888.0
2018-09-18 15:50:00,167.1,167.12,167.01,167.1,21748.0,162.4647,162.4841,162.3772,162.4647,21748.0
2018-09-18 15:55:00,167.09,167.32,167.0,167.05,66989.0,162.4549,162.6786,162.3674,162.416,66989.0
2018-09-19 09:30:00,167.5,168.56,166.9,168.46,10063.0,162.8536,163.8842,162.2702,163.7869,10063.0
2018-09-19 09:35:00,168.59,169.58,168.49,169.58,17801.0,163.9133,164.8759,163.8161,164.8759,17801.0
2018-09-19 09:40:00,169.78,171.29,169.6,171.28,33193.0,165.0703,166.5384,164.8953,166.5287,33193.0
2018-09-19 09:45:00,171.35,171.35,170.3,170.75,16265.0,166.5968,166.5968,165.5759,166.0134,16265.0
2018-09-19 09:50:00,170.83,172.41,170.83,172.36,26968.0,166.0912,167.6274,166.0912,167.5787,26968.0
2018-09-19 09:55:00,172.31,172.34,171.21,171.21,15588.0,167.5301,167.5593,166.4606,166.4606,15588.0
2018-09-19 10:00:00,171.29,171.68,171.2,171.65,11720.0,166.5384,166.9176,166.4509,166.8884,11720.0
2018-09-19 10:05:00,171.7,171.84,170.9,171.1,14438.0,166.9371,167.0732,166.1592,166.3537,14438.0
2018-09-19 10:10:00,171.12,171.32,170.81,171.11,8240.0,166.3731,166.5676,166.0717,166.3634,8240.0
2018-09-19 10:15:00,171.19,171.36,170.92,171.36,5120.0,166.4412,166.6065,166.1787,166.6065,5120.0
2018-09-19 10:20:00,171.33,171.41,170.86,171.41,21244.0,166.5773,166.6551,166.1204,166.6551,21244.0
2018-09-19 10:25:00,171.27,171.42,170.88,170.88,5200.0,166.519,166.6648,166.1398,166.1398,5200.0
2018-09-19 10:30:00,170.94,171.17,170.29,170.77,12859.0,166.1981,166.4218,165.5662,166.0329,12859.0
2018-09-19 10:35:00,170.67,171.2,170.67,170.77,13090.0,165.9356,166.4509,165.9356,166.0329,13090.0
2018-09-19 10:40:00,170.91,170.92,170.27,170.71,10570.0,166.169,166.1787,165.5467,165.9745,10570.0
2018-09-19 10:45:00,170.59,171.05,170.59,170.94,2913.0,165.8578,166.3051,165.8578,166.1981,2913.0
2018-09-19 10:50:00,170.93,171.02,170.7,170.87,26108.0,166.1884,166.2759,165.9648,166.1301,26108.0
2018-09-19 10:55:00,170.92,171.24,170.77,171.17,21561.0,166.1787,166.4898,166.0329,166.4218,21561.0
2018-09-19 11:00:00,171.27,171.37,171.01,171.04,33300.0,166.519,166.6162,166.2662,166.2954,33300.0
2018-09-19 11:05:00,171.08,171.21,170.94,171.18,7987.0,166.3343,166.4606,166.1981,166.4315,7987.0
2018-09-19 11:10:00,171.26,171.34,170.92,170.92,3304.0,166.5093,166.587,166.1787,166.1787,3304.0
2018-09-19 11:15:00,170.78,170.89,170.26,170.34,8158.0,166.0426,166.1495,165.537,165.6148,8158.0
2018-09-19 11:20:00,170.38,170.5,169.66,169.81,15292.0,165.6537,165.7703,164.9536,165.0995,15292.0
2018-09-19 11:25:00,169.84,170.27,169.84,170.27,12440.0,165.1286,165.5467,165.1286,165.5467,12440.0
2018-09-19 11:30:00,170.22,170.47,170.09,170.36,4711.0,165.4981,165.7412,165.3717,165.6342,4711.0
2018-09-19 11:35:00,170.29,170.63,170.2,170.63,4083.0,165.5662,165.8967,165.4787,165.8967,4083.0
2018-09-19 11:40:00,170.6,170.65,170.31,170.65,4251.0,165.8676,165.9162,165.5856,165.9162,4251.0
2018-09-19 11:45:00,170.6,170.73,170.42,170.49,12440.0,165.8676,165.994,165.6926,165.7606,12440.0
2018-09-19 11:50:00,170.51,170.76,170.51,170.65,5200.0,165.7801,166.0231,165.7801,165.9162,5200.0
2018-09-19 11:55:00,170.67,170.68,170.62,170.65,400.0,165.9356,165.9453,165.887,165.9162,400.0
2018-09-19 12:00:00,170.73,170.82,170.62,170.62,6661.0,165.994,166.0815,165.887,165.887,6661.0
2018-09-19 12:05:00,170.53,170.59,170.26,170.59,6573.0,165.7995,165.8578,165.537,165.8578,6573.0
2018-09-19 12:10:00,170.54,170.7,170.53,170.56,6259.0,165.8092,165.9648,165.7995,165.8287,6259.0
2018-09-19 12:15:00,170.61,170.62,170.48,170.6,8910.0,165.8773,165.887,165.7509,165.8676,8910.0
2018-09-19 12:20:00,170.56,170.62,170.4,170.44,3000.0,165.8287,165.887,165.6731,165.712,3000.0
2018-09-19 12:25:00,170.5,170.55,170.46,170.49,1845.0,165.7703,165.819,165.7315,165.7606,1845.0
2018-09-19 12:30:00,170.49,170.55,170.36,170.47,5306.0,165.7606,165.819,165.6342,165.7412,5306.0
2018-09-19 12:35:00,170.49,170.55,170.35,170.43,8286.0,165.7606,165.819,165.6245,165.7023,8286.0
2018-09-19 12:40:00,170.46,170.66,170.35,170.66,19007.0,165.7315,165.9259,165.6245,165.9259,19007.0
2018-09-19 12:45:00,170.6,170.67,170.52,170.57,7057.0,165.8676,165.9356,165.7898,165.8384,7057.0
2018-09-19 12:50:00,170.64,170.75,170.61,170.75,4492.0,165.9065,166.0134,165.8773,166.0134,4492.0
2018-09-19 12:55:00,170.75,171.13,170.75,171.09,5129.0,166.0134,166.3829,166.0134,166.344,5129.0
2018-09-19 13:00:00,171.08,171.23,171.08,171.15,6477.0,166.3343,166.4801,166.3343,166.4023,6477.0
2018-09-19 13:05:00,171.18,171.28,171.13,171.14,7859.0,166.4315,166.5287,166.3829,166.3926,7859.0
2018-09-19 13:10:00,171.17,171.29,171.15,171.2,4438.0,166.4218,166.5384,166.4023,166.4509,4438.0
2018-09-19 13:15:00,171.22,171.28,171.19,171.2,4355.0,166.4704,166.5287,166.4412,166.4509,4355.0
2018-09-19 13:20:00,171.21,171.25,171.16,171.2,2400.0,166.4606,166.4995,166.412,166.4509,2400.0
2018-09-19 13:25:00,171.22,171.24,171.14,171.14,4148.0,166.4704,166.4898,166.3926,166.3926,4148.0
2018-09-19 13:30:00,171.13,171.24,171.11,171.17,3700.0,166.3829,166.4898,166.3634,166.4218,3700.0
2018-09-19 13:35:00,171.13,171.25,171.12,171.13,2375.0,166.3829,166.4995,166.3731,166.3829,2375.0
2018-09-19 13:40:00,171.13,171.2,170.79,170.8,4739.0,166.3829,166.4509,166.0523,166.062,4739.0
2018-09-19 13:45:00,170.88,170.88,170.55,170.56,1400.0,166.1398,166.1398,165.819,165.8287,1400.0
2018-09-19 13:50:00,170.64,170.8,170.6,170.72,3227.0,165.9065,166.062,165.8676,165.9842,3227.0
2018-09-19 13:55:00,170.6,170.73,170.6,170.62,8499.0,165.8676,165.994,165.8676,165.887,8499.0
2018-09-19 14:00:00,170.61,170.79,170.61,170.69,1452.0,165.8773,166.0523,165.8773,165.9551,1452.0
2018-09-19 14:05:00,170.72,170.89,170.72,170.82,3750.0,165.9842,166.1495,165.9842,166.0815,3750.0
2018-09-19 14:10:00,170.78,171.04,170.78,170.96,5456.0,166.0426,166.2954,166.0426,166.2176,5456.0
2018-09-19 14:15:00,171.0,171.01,170.53,170.53,6936.0,166.2565,166.2662,165.7995,165.7995,6936.0
2018-09-19 14:20:00,170.48,170.77,170.43,170.73,8768.0,165.7509,166.0329,165.7023,165.994,8768.0
2018-09-19 14:25:00,170.74,170.9,170.71,170.71,8322.0,166.0037,166.1592,165.9745,165.9745,8322.0
2018-09-19 14:30:00,170.67,170.7,170.28,170.28,3342.0,165.9356,165.9648,165.5564,165.5564,3342.0
2018-09-19 14:35:00,170.19,170.25,169.86,170.01,4946.0,165.4689,165.5273,165.1481,165.2939,4946.0
2018-09-19 14:40:00,169.97,170.01,169.75,169.84,5475.0,165.255,165.2939,165.0411,165.1286,5475.0
2018-09-19 14:45:00,169.86,169.99,169.85,169.92,2703.0,165.1481,165.2745,165.1384,165.2064,2703.0
2018-09-19 14:50:00,169.92,169.93,169.81,169.92,2900.0,165.2064,165.2162,165.0995,165.2064,2900.0
2018-09-19 14:55:00,169.91,169.95,169.7,169.79,5071.0,165.1967,165.2356,164.9925,165.08,5071.0
2018-09-19 15:00:00,169.74,169.97,169.74,169.97,1915.0,165.0314,165.255,165.0314,165.255,1915.0
2018-09-19 15:05:00,169.88,169.88,169.54,169.54,5482.0,165.1675,165.1675,164.837,164.837,5482.0
2018-09-19 15:10:00,169.43,169.52,169.37,169.48,5898.0,164.73,164.8175,164.6717,164.7786,5898.0
2018-09-19 15:15:00,169.53,169.63,169.43,169.59,4832.0,164.8272,164.9245,164.73,164.8856,4832.0
2018-09-19 15:20:00,169.55,169.55,169.31,169.51,6643.0,164.8467,164.8467,164.6134,164.8078,6643.0
2018-09-19 15:25:00,169.57,169.71,169.48,169.58,6353.0,164.8661,165.0023,164.7786,164.8759,6353.0
2018-09-19 15:30:00,169.61,169.71,169.46,169.5,5560.0,164.905,165.0023,164.7592,164.7981,5560.0
2018-09-19 15:35:00,169.46,169.5,169.29,169.37,10843.0,164.7592,164.7981,164.5939,164.6717,10843.0
2018-09-19 15:40:00,169.32,169.32,169.14,169.29,10658.0,164.6231,164.6231,164.4481,164.5939,10658.0
2018-09-19 15:45:00,169.23,169.23,168.9,169.07,24464.0,164.5356,164.5356,164.2147,164.38,24464.0
2018-09-19 15:50:00,169.07,169.13,168.82,168.95,19520.0,164.38,164.4383,164.1369,164.2633,19520.0
2018-09-19 15:55:00,168.96,169.08,168.84,168.96,62554.0,164.2731,164.3897,164.1564,164.2731,62554.0
2018-09-20 09:30:00,170.46,172.9,170.46,172.68,30993.0,165.7315,168.1038,165.7315,167.8899,30993.0
2018-09-20 09:35:00,172.32,172.32,171.09,171.65,29809.0,167.5399,167.5399,166.344,166.8884,29809.0
2018-09-20 09:40:00,171.59,171.62,170.76,171.12,14001.0,166.8301,166.8593,166.0231,166.3731,14001.0
2018-09-20 09:45:00,171.17,171.17,170.11,170.8,18391.0,166.4218,166.4218,165.3912,166.062,18391.0
2018-09-20 09:50:00,170.68,171.06,169.88,170.15,22702.0,165.9453,166.3148,165.1675,165.4301,22702.0
2018-09-20 09:55:00,170.57,170.66,170.42,170.48,3344.0,165.8384,165.9259,165.6926,165.7509,3344.0
2018-09-20 10:00:00,170.41,170.6,170.34,170.34,5495.0,165.6828,165.8676,165.6148,165.6148,5495.0
2018-09-20 10:05:00,170.49,170.65,170.07,170.13,5100.0,165.7606,165.9162,165.3523,165.4106,5100.0
2018-09-20 10:10:00,170.11,170.23,169.81,170.12,15390.0,165.3912,165.5078,165.0995,165.4009,15390.0
2018-09-20 10:15:00,170.31,170.51,170.27,170.4,10497.0,165.5856,165.7801,165.5467,165.6731,10497.0
2018-09-20 10:20:00,170.26,170.32,169.39,169.47,16010.0,165.537,165.5953,164.6911,164.7689,16010.0
2018-09-20 10:25:00,169.35,169.36,168.34,168.54,25219.0,164.6522,164.662,163.6703,163.8647,25219.0
2018-09-20 10:30:00,168.46,168.89,168.26,168.73,12530.0,163.7869,164.205,163.5925,164.0494,12530.0
2018-09-20 10:35:00,168.78,168.93,168.36,168.64,23494.0,164.0981,164.2439,163.6897,163.9619,23494.0
2018-09-20 10:40:00,168.69,169.19,168.5,169.16,42301.0,164.0106,164.4967,163.8258,164.4675,42301.0
2018-09-20 10:45:00,169.27,169.42,169.08,169.29,7775.0,164.5745,164.7203,164.3897,164.5939,7775.0
2018-09-20 10:50:00,169.4,169.59,169.16,169.22,10416.0,164.7009,164.8856,164.4675,164.5258,10416.0
2018-09-20 10:55:00,169.16,169.54,169.16,169.33,8705.0,164.4675,164.837,164.4675,164.6328,8705.0
2018-09-20 11:00:00,169.31,169.55,169.15,169.55,10280.0,164.6134,164.8467,164.4578,164.8467,10280.0
2018-09-20 11:05:00,169.57,169.65,169.47,169.47,4503.0,164.8661,164.9439,164.7689,164.7689,4503.0
2018-09-20 11:10:00,169.47,169.52,169.36,169.39,4640.0,164.7689,164.8175,164.662,164.6911,4640.0
2018-09-20 11:15:00,169.37,169.6,169.23,169.56,28613.0,164.6717,164.8953,164.5356,164.8564,28613.0
2018-09-20 11:20:00,169.51,169.75,169.41,169.75,8752.0,164.8078,165.0411,164.7106,165.0411,8752.0
2018-09-20 11:25:00,169.78,170.03,169.71,169.95,13701.0,165.0703,165.3134,165.0023,165.2356,13701.0
2018-09-20 11:30:00,170.01,170.27,169.97,170.0,7808.0,165.2939,165.5467,165.255,165.2842,7808.0
2018-09-20 11:35:00,169.97,170.31,169.97,170.26,12464.0,165.255,165.5856,165.255,165.537,12464.0
2018-09-20 11:40:00,170.3,170.81,170.3,170.81,12068.0,165.5759,166.0717,165.5759,166.0717,12068.0
2018-09-20 11:45:00,170.75,171.0,170.75,171.0,19609.0,166.0134,166.2565,166.0134,166.2565,19609.0
2018-09-20 11:50:00,170.99,171.06,170.58,170.58,11202.0,166.2467,166.3148,165.8481,165.8481,11202.0
2018-09-20 11:55:00,170.69,170.91,170.62,170.62,3400.0,165.9551,166.169,165.887,165.887,3400.0
2018-09-20 12:00:00,170.61,170.61,170.25,170.31,4790.0,165.8773,165.8773,165.5273,165.5856,4790.0
2018-09-20 12:05:00,170.27,170.57,170.1,170.1,7400.0,165.5467,165.8384,165.3814,165.3814,7400.0
2018-09-20 12:10:00,170.07,170.52,170.07,170.45,2870.0,165.3523,165.7898,165.3523,165.7217,2870.0
2018-09-20 12:15:00,170.56,170.68,170.45,170.66,4337.0,165.8287,165.9453,165.7217,165.9259,4337.0
2018-09-20 12:20:00,170.68,171.12,170.6,171.12,5452.0,165.9453,166.3731,165.8676,166.3731,5452.0
2018-09-20 12:25:00,171.17,171.22,170.95,171.0,9941.0,166.4218,166.4704,166.2079,166.2565,9941.0
2018-09-20 12:30:00,171.0,171.11,171.0,171.08,3784.0,166.2565,166.3634,166.2565,166.3343,3784.0
2018-09-20 12:35:00,171.11,171.31,171.11,171.25,3850.0,166.3634,166.5579,166.3634,166.4995,3850.0
2018-09-20 12:40:00,171.25,171.67,171.2,171.65,8770.0,166.4995,166.9079,166.4509,166.8884,8770.0
2018-09-20 12:45:00,171.71,171.99,171.59,171.89,11300.0,166.9468,167.219,166.8301,167.1218,11300.0
2018-09-20 12:50:00,171.89,172.1,171.79,172.03,9526.0,167.1218,167.326,167.0246,167.2579,9526.0
2018-09-20 12:55:00,172.01,172.29,171.99,172.21,24742.0,167.2385,167.5107,167.219,167.4329,24742.0
2018-09-20 13:00:00,172.15,172.39,172.15,172.34,10505.0,167.3746,167.6079,167.3746,167.5593,10505.0
2018-09-20 13:05:00,172.3,172.47,172.3,172.4,8292.0,167.5204,167.6857,167.5204,167.6176,8292.0
2018-09-20 13:10:00,172.4,172.59,172.31,172.33,9679.0,167.6176,167.8024,167.5301,167.5496,9679.0
2018-09-20 13:15:00,172.28,172.42,172.0,172.22,8440.0,167.501,167.6371,167.2287,167.4426,8440.0
2018-09-20 13:20:00,172.31,172.5,172.31,172.47,8100.0,167.5301,167.7149,167.5301,167.6857,8100.0
2018-09-20 13:25:00,172.47,172.47,172.2,172.2,7559.0,167.6857,167.6857,167.4232,167.4232,7559.0
2018-09-20 13:30:00,172.17,172.19,172.02,172.1,8985.0,167.394,167.4135,167.2482,167.326,8985.0
2018-09-20 13:35:00,172.11,172.45,171.96,172.38,14443.0,167.3357,167.6662,167.1898,167.5982,14443.0
2018-09-20 13:40:00,172.38,172.68,172.37,172.66,12350.0,167.5982,167.8899,167.5885,167.8704,12350.0
2018-09-20 13:45:00,172.65,172.72,172.44,172.68,7436.0,167.8607,167.9288,167.6565,167.8899,7436.0
2018-09-20 13:50:00,172.75,172.75,172.46,172.62,6483.0,167.9579,167.9579,167.676,167.8315,6483.0
2018-09-20 13:55:00,172.7,172.79,172.6,172.64,7999.0,167.9093,167.9968,167.8121,167.851,7999.0
2018-09-20 14:00:00,172.6,172.72,172.54,172.72,8232.0,167.8121,167.9288,167.7538,167.9288,8232.0
2018-09-20 14:05:00,172.75,172.79,172.6,172.6,11795.0,167.9579,167.9968,167.8121,167.8121,11795.0
2018-09-20 14:10:00,172.61,172.7,172.54,172.61,10695.0,167.8218,167.9093,167.7538,167.8218,10695.0
2018-09-20 14:15:00,172.63,172.73,172.6,172.69,4902.0,167.8413,167.9385,167.8121,167.8996,4902.0
2018-09-20 14:20:00,172.69,172.73,172.59,172.6,7040.0,167.8996,167.9385,167.8024,167.8121,7040.0
2018-09-20 14:25:00,172.63,172.82,172.63,172.82,6931.0,167.8413,168.026,167.8413,168.026,6931.0
2018-09-20 14:30:00,172.79,172.82,172.63,172.66,13895.0,167.9968,168.026,167.8413,167.8704,13895.0
2018-09-20 14:35:00,172.69,172.8,172.63,172.71,8750.0,167.8996,168.0065,167.8413,167.919,8750.0
2018-09-20 14:40:00,172.67,172.76,172.49,172.67,11677.0,167.8801,167.9676,167.7051,167.8801,11677.0
2018-09-20 14:45:00,172.71,172.79,172.7,172.78,2466.0,167.919,167.9968,167.9093,167.9871,2466.0
2018-09-20 14:50:00,172.76,172.87,172.75,172.8,7780.0,167.9676,168.0746,167.9579,168.0065,7780.0
2018-09-20 14:55:00,172.83,172.96,172.8,172.81,17434.0,168.0357,168.1621,168.0065,168.0163,17434.0
2018-09-20 15:00:00,172.82,172.89,172.72,172.75,12424.0,168.026,168.094,167.9288,167.9579,12424.0
2018-09-20 15:05:00,172.75,172.81,172.58,172.63,13055.0,167.9579,168.0163,167.7926,167.8413,13055.0
2018-09-20 15:10:00,172.67,172.88,172.61,172.87,10647.0,167.8801,168.0843,167.8218,168.0746,10647.0
2018-09-20 15:15:00,172.88,173.0,172.85,172.93,19342.0,168.0843,168.201,168.0552,168.1329,19342.0
2018-09-20 15:20:00,172.93,172.97,172.36,172.38,23665.0,168.1329,168.1718,167.5787,167.5982,23665.0
2018-09-20 15:25:00,172.37,172.45,172.19,172.2,12208.0,167.5885,167.6662,167.4135,167.4232,12208.0
2018-09-20 15:30:00,172.16,172.3,172.1,172.12,11347.0,167.3843,167.5204,167.326,167.3454,11347.0
2018-09-20 15:35:00,172.15,172.33,172.08,172.29,25077.0,167.3746,167.5496,167.3065,167.5107,25077.0
2018-09-20 15:40:00,172.27,172.45,172.18,172.21,21134.0,167.4912,167.6662,167.4037,167.4329,21134.0
2018-09-20 15:45:00,172.22,172.26,171.99,172.0,35323.0,167.4426,167.4815,167.219,167.2287,35323.0
2018-09-20 15:50:00,171.98,171.99,171.74,171.89,34214.0,167.2093,167.219,166.9759,167.1218,34214.0
2018-09-20 15:55:00,171.91,172.0,171.73,171.78,61647.0,167.1412,167.2287,166.9662,167.0148,61647.0
2018-09-21 09:30:00,172.12,172.3,170.97,171.07,117472.0,167.3454,167.5204,166.2273,166.3245,117472.0
2018-09-21 09:35:00,171.03,172.07,170.89,171.91,5696.0,166.2856,167.2968,166.1495,167.1412,5696.0
2018-09-21 09:40:00,171.95,172.18,171.22,171.75,5763.0,167.1801,167.4037,166.4704,166.9857,5763.0
2018-09-21 09:45:00,171.53,171.92,171.22,171.91,16181.0,166.7718,167.151,166.4704,167.1412,16181.0
2018-09-21 09:50:00,171.83,172.25,171.47,171.51,11354.0,167.0634,167.4718,166.7134,166.7523,11354.0
2018-09-21 09:55:00,171.39,171.89,171.39,171.66,13883.0,166.6357,167.1218,166.6357,166.8982,13883.0
2018-09-21 10:00:00,171.66,171.79,171.4,171.48,6857.0,166.8982,167.0246,166.6454,166.7232,6857.0
2018-09-21 10:05:00,171.57,171.57,171.28,171.34,8405.0,166.8107,166.8107,166.5287,166.587,8405.0
2018-09-21 10:10:00,171.28,171.28,171.02,171.14,16126.0,166.5287,166.5287,166.2759,166.3926,16126.0
2018-09-21 10:15:00,171.01,171.05,170.68,170.68,15671.0,166.2662,166.3051,165.9453,165.9453,15671.0
2018-09-21 10:20:00,170.63,170.63,169.81,169.88,46481.0,165.8967,165.8967,165.0995,165.1675,46481.0
2018-09-21 10:25:00,169.95,170.04,169.65,169.71,13368.0,165.2356,165.3231,164.9439,165.0023,13368.0
2018-09-21 10:30:00,169.66,169.9,169.54,169.74,8587.0,164.9536,165.187,164.837,165.0314,8587.0
2018-09-21 10:35:00,169.78,169.94,169.6,169.6,11115.0,165.0703,165.2259,164.8953,164.8953,11115.0
2018-09-21 10:40:00,169.36,169.65,169.36,169.54,9968.0,164.662,164.9439,164.662,164.837,9968.0
2018-09-21 10:45:00,169.48,169.48,169.04,169.25,13689.0,164.7786,164.7786,164.3508,164.555,13689.0
2018-09-21 10:50:00,169.29,169.47,168.96,169.07,14376.0,164.5939,164.7689,164.2731,164.38,14376.0
2018-09-21 10:55:00,169.08,169.22,168.83,168.92,20913.0,164.3897,164.5258,164.1467,164.2342,20913.0
2018-09-21 11:00:00,168.88,169.44,168.88,169.22,10112.0,164.1953,164.7397,164.1953,164.5258,10112.0
2018-09-21 11:05:00,169.13,169.13,168.88,169.12,11075.0,164.4383,164.4383,164.1953,164.4286,11075.0
2018-09-21 11:10:00,169.11,169.22,168.89,168.89,8854.0,164.4189,164.5258,164.205,164.205,8854.0
2018-09-21 11:15:00,168.97,169.17,168.97,169.1,7390.0,164.2828,164.4772,164.2828,164.4092,7390.0
2018-09-21 11:20:00,169.05,169.56,168.94,169.52,5198.0,164.3606,164.8564,164.2536,164.8175,5198.0
2018-09-21 11:25:00,169.57,169.57,169.28,169.36,4293.0,164.8661,164.8661,164.5842,164.662,4293.0
2018-09-21 11:30:00,169.39,169.59,169.34,169.58,6080.0,164.6911,164.8856,164.6425,164.8759,6080.0
2018-09-21 11:35:00,169.51,169.92,169.45,169.88,7866.0,164.8078,165.2064,164.7495,165.1675,7866.0
2018-09-21 11:40:00,169.94,170.03,169.61,169.66,13462.0,165.2259,165.3134,164.905,164.9536,13462.0
2018-09-21 11:45:00,169.6,169.77,169.53,169.68,13447.0,164.8953,165.0606,164.8272,164.9731,13447.0
2018-09-21 11:50:00,169.68,169.82,169.59,169.73,5035.0,164.9731,165.1092,164.8856,165.0217,5035.0
2018-09-21 11:55:00,169.66,169.92,169.66,169.82,3100.0,164.9536,165.2064,164.9536,165.1092,3100.0
2018-09-21 12:00:00,169.82,170.12,169.81,170.06,4609.0,165.1092,165.4009,165.0995,165.3425,4609.0
2018-09-21 12:05:00,170.07,170.33,170.07,170.24,3847.0,165.3523,165.6051,165.3523,165.5176,3847.0
2018-09-21 12:10:00,170.23,170.33,169.98,170.05,3085.0,165.5078,165.6051,165.2648,165.3328,3085.0
2018-09-21 12:15:00,170.01,170.09,169.83,169.86,4572.0,165.2939,165.3717,165.1189,165.1481,4572.0
2018-09-21 12:20:00,169.88,169.88,169.72,169.76,3120.0,165.1675,165.1675,165.012,165.0509,3120.0
2018-09-21 12:25:00,169.78,169.84,169.66,169.71,6661.0,165.0703,165.1286,164.9536,165.0023,6661.0
2018-09-21 12:30:00,169.68,169.8,169.53,169.67,16010.0,164.9731,165.0898,164.8272,164.9634,16010.0
2018-09-21 12:35:00,169.67,169.79,169.56,169.59,4159.0,164.9634,165.08,164.8564,164.8856,4159.0
2018-09-21 12:40:00,169.54,169.74,169.54,169.67,2250.0,164.837,165.0314,164.837,164.9634,2250.0
2018-09-21 12:45:00,169.7,169.98,169.7,169.98,1400.0,164.9925,165.2648,164.9925,165.2648,1400.0
2018-09-21 12:50:00,169.94,170.07,169.86,170.04,7150.0,165.2259,165.3523,165.1481,165.3231,7150.0
2018-09-21 12:55:00,170.03,170.08,169.91,169.91,2309.0,165.3134,165.362,165.1967,165.1967,2309.0
2018-09-21 13:00:00,169.83,169.95,169.75,169.95,5199.0,165.1189,165.2356,165.0411,165.2356,5199.0
2018-09-21 13:05:00,169.96,170.02,169.77,169.86,3380.0,165.2453,165.3037,165.0606,165.1481,3380.0
2018-09-21 13:10:00,169.83,169.99,169.78,169.79,14519.0,165.1189,165.2745,165.0703,165.08,14519.0
2018-09-21 13:15:00,169.77,169.84,169.64,169.65,6792.0,165.0606,165.1286,164.9342,164.9439,6792.0
2018-09-21 13:20:00,169.65,169.83,169.65,169.66,6300.0,164.9439,165.1189,164.9439,164.9536,6300.0
2018-09-21 13:25:00,169.65,169.65,169.18,169.25,14850.0,164.9439,164.9439,164.487,164.555,14850.0
2018-09-21 13:30:00,169.25,169.31,169.21,169.26,4835.0,164.555,164.6134,164.5161,164.5647,4835.0
2018-09-21 13:35:00,169.22,169.5,169.19,169.47,10859.0,164.5258,164.7981,164.4967,164.7689,10859.0
2018-09-21 13:40:00,169.47,169.79,169.47,169.79,10034.0,164.7689,165.08,164.7689,165.08,10034.0
2018-09-21 13:45:00,169.8,169.82,169.6,169.69,5061.0,165.0898,165.1092,164.8953,164.9828,5061.0
2018-09-21 13:50:00,169.71,169.72,169.42,169.44,6998.0,165.0023,165.012,164.7203,164.7397,6998.0
2018-09-21 13:55:00,169.43,169.51,169.37,169.42,3744.0,164.73,164.8078,164.6717,164.7203,3744.0
2018-09-21 14:00:00,169.43,169.49,169.32,169.4,6822.0,164.73,164.7884,164.6231,164.7009,6822.0
2018-09-21 14:05:00,169.38,169.55,169.38,169.55,9399.0,164.6814,164.8467,164.6814,164.8467,9399.0
2018-09-21 14:10:00,169.54,169.79,169.54,169.7,7725.0,164.837,165.08,164.837,164.9925,7725.0
2018-09-21 14:15:00,169.67,169.9,169.67,169.81,5496.0,164.9634,165.187,164.9634,165.0995,5496.0
2018-09-21 14:20:00,169.84,169.89,169.71,169.71,2692.0,165.1286,165.1773,165.0023,165.0023,2692.0
2018-09-21 14:25:00,169.72,169.85,169.62,169.63,8231.0,165.012,165.1384,164.9148,164.9245,8231.0
2018-09-21 14:30:00,169.63,169.82,169.57,169.77,3000.0,164.9245,165.1092,164.8661,165.0606,3000.0
2018-09-21 14:35:00,169.74,169.76,169.67,169.73,3350.0,165.0314,165.0509,164.9634,165.0217,3350.0
2018-09-21 14:40:00,169.72,169.72,169.55,169.61,7789.0,165.012,165.012,164.8467,164.905,7789.0
2018-09-21 14:45:00,169.61,169.69,169.5,169.51,7905.0,164.905,164.9828,164.7981,164.8078,7905.0
2018-09-21 14:50:00,169.51,169.66,169.44,169.53,14376.0,164.8078,164.9536,164.7397,164.8272,14376.0
2018-09-21 14:55:00,169.53,169.8,169.52,169.77,7504.0,164.8272,165.0898,164.8175,165.0606,7504.0
2018-09-21 15:00:00,169.78,169.92,169.74,169.74,8194.0,165.0703,165.2064,165.0314,165.0314,8194.0
2018-09-21 15:05:00,169.71,169.87,169.71,169.81,5138.0,165.0023,165.1578,165.0023,165.0995,5138.0
2018-09-21 15:10:00,169.79,169.83,169.73,169.75,5669.0,165.08,165.1189,165.0217,165.0411,5669.0
2018-09-21 15:15:00,169.76,169.76,169.56,169.67,6009.0,165.0509,165.0509,164.8564,164.9634,6009.0
2018-09-21 15:20:00,169.7,169.74,169.51,169.64,11910.0,164.9925,165.0314,164.8078,164.9342,11910.0
2018-09-21 15:25:00,169.65,169.75,169.29,169.35,15285.0,164.9439,165.0411,164.5939,164.6522,15285.0
2018-09-21 15:30:00,169.35,169.4,169.23,169.34,24795.0,164.6522,164.7009,164.5356,164.6425,24795.0
2018-09-21 15:35:00,169.34,169.37,169.22,169.3,17203.0,164.6425,164.6717,164.5258,164.6036,17203.0
2018-09-21 15:40:00,169.3,169.49,169.29,169.41,17938.0,164.6036,164.7884,164.5939,164.7106,17938.0
2018-09-21 15:45:00,169.4,169.46,169.15,169.15,16467.0,164.7009,164.7592,164.4578,164.4578,16467.0
2018-09-21 15:50:00,169.17,169.35,169.13,169.25,25911.0,164.4772,164.6522,164.4383,164.555,25911.0
2018-09-21 15:55:00,169.25,169.25,168.78,169.05,86898.0,164.555,164.555,164.0981,164.3606,86898.0
2018-09-24 09:30:00,168.5,168.9,167.57,167.77,23310.0,163.8258,164.2147,162.9216,163.1161,23310.0
2018-09-24 09:35:00,167.77,167.94,166.69,167.83,9809.0,163.1161,163.2814,162.066,163.1744,9809.0
2018-09-24 09:40:00,167.83,168.15,166.87,166.88,5700.0,163.1744,163.4855,162.241,162.2508,5700.0
2018-09-24 09:45:00,167.04,167.34,166.84,166.84,12879.0,162.4063,162.698,162.2119,162.2119,12879.0
2018-09-24 09:50:00,166.97,167.07,166.7,166.73,8252.0,162.3383,162.4355,162.0758,162.1049,8252.0
2018-09-24 09:55:00,166.75,166.85,166.59,166.68,7884.0,162.1244,162.2216,161.9688,162.0563,7884.0
2018-09-24 10:00:00,166.71,167.16,166.5,167.05,6412.0,162.0855,162.523,161.8813,162.416,6412.0
2018-09-24 10:05:00,167.06,167.06,166.73,166.73,5425.0,162.4258,162.4258,162.1049,162.1049,5425.0
2018-09-24 10:10:00,166.79,166.97,166.5,166.97,5267.0,162.1633,162.3383,161.8813,162.3383,5267.0
2018-09-24 10:15:00,166.95,166.95,166.4,166.41,3326.0,162.3188,162.3188,161.7841,161.7938,3326.0
2018-09-24 10:20:00,166.42,166.68,166.32,166.55,11024.0,161.8035,162.0563,161.7063,161.9299,11024.0
2018-09-24 10:25:00,166.52,166.81,166.36,166.73,12041.0,161.9007,162.1827,161.7452,162.1049,12041.0
2018-09-24 10:30:00,166.87,167.85,166.73,167.77,17158.0,162.241,163.1939,162.1049,163.1161,17158.0
2018-09-24 10:35:00,167.8,167.92,166.83,166.83,13392.0,163.1452,163.2619,162.2021,162.2021,13392.0
2018-09-24 10:40:00,166.84,167.2,166.77,167.04,10305.0,162.2119,162.5619,162.1438,162.4063,10305.0
2018-09-24 10:45:00,167.04,167.16,166.87,166.89,7125.0,162.4063,162.523,162.241,162.2605,7125.0
2018-09-24 10:50:00,166.84,166.95,166.54,166.59,8595.0,162.2119,162.3188,161.9202,161.9688,8595.0
2018-09-24 10:55:00,166.6,167.16,166.51,167.16,8161.0,161.9785,162.523,161.891,162.523,8161.0
2018-09-24 11:00:00,167.13,167.13,166.85,167.11,5290.0,162.4938,162.4938,162.2216,162.4744,5290.0
2018-09-24 11:05:00,167.12,167.31,166.92,166.94,6400.0,162.4841,162.6688,162.2897,162.3091,6400.0
2018-09-24 11:10:00,166.95,166.95,166.73,166.83,4860.0,162.3188,162.3188,162.1049,162.2021,4860.0
2018-09-24 11:15:00,166.89,167.4,166.85,167.4,5649.0,162.2605,162.7563,162.2216,162.7563,5649.0
2018-09-24 11:20:00,167.42,167.7,167.39,167.7,10933.0,162.7758,163.048,162.7466,163.048,10933.0
2018-09-24 11:25:00,167.75,167.86,167.5,167.5,5126.0,163.0966,163.2036,162.8536,162.8536,5126.0
2018-09-24 11:30:00,167.5,167.55,167.31,167.31,2050.0,162.8536,162.9022,162.6688,162.6688,2050.0
2018-09-24 11:35:00,167.34,167.36,167.09,167.09,4020.0,162.698,162.7174,162.4549,162.4549,4020.0
2018-09-24 11:40:00,167.11,167.31,166.92,167.29,5704.0,162.4744,162.6688,162.2897,162.6494,5704.0
2018-09-24 11:45:00,167.31,167.35,167.22,167.3,2400.0,162.6688,162.7077,162.5813,162.6591,2400.0
2018-09-24 11:50:00,167.2,167.37,167.2,167.33,3403.0,162.5619,162.7272,162.5619,162.6883,3403.0
2018-09-24 11:55:00,167.38,167.51,167.22,167.31,2153.0,162.7369,162.8633,162.5813,162.6688,2153.0
2018-09-24 12:00:00,167.35,167.39,167.22,167.38,4200.0,162.7077,162.7466,162.5813,162.7369,4200.0
2018-09-24 12:05:00,167.28,167.35,167.05,167.05,1500.0,162.6397,162.7077,162.416,162.416,1500.0
2018-09-24 12:10:00,167.09,167.22,167.09,167.2,3000.0,162.4549,162.5813,162.4549,162.5619,3000.0
2018-09-24 12:15:00,167.2,167.28,166.98,167.09,6150.0,162.5619,162.6397,162.348,162.4549,6150.0
2018-09-24 12:20:00,167.08,167.15,167.01,167.12,3950.0,162.4452,162.5133,162.3772,162.4841,3950.0
2018-09-24 12:25:00,167.17,167.21,167.05,167.17,5081.0,162.5327,162.5716,162.416,162.5327,5081.0
2018-09-24 12:30:00,167.21,167.26,167.15,167.18,4230.0,162.5716,162.6202,162.5133,162.5424,4230.0
2018-09-24 12:35:00,167.19,167.2,167.03,167.04,2600.0,162.5522,162.5619,162.3966,162.4063,2600.0
2018-09-24 12:40:00,167.02,167.2,166.95,167.2,4046.0,162.3869,162.5619,162.3188,162.5619,4046.0
2018-09-24 12:45:00,167.17,167.52,167.13,167.43,8978.0,162.5327,162.873,162.4938,162.7855,8978.0
2018-09-24 12:50:00,167.45,167.55,167.18,167.19,4400.0,162.8049,162.9022,162.5424,162.5522,4400.0
2018-09-24 12:55:00,167.21,167.22,167.04,167.08,1400.0,162.5716,162.5813,162.4063,162.4452,1400.0
2018-09-24 13:00:00,167.11,167.15,167.0,167.15,1400.0,162.4744,162.5133,162.3674,162.5133,1400.0
2018-09-24 13:05:00,167.22,167.23,167.13,167.23,3195.0,162.5813,162.5911,162.4938,162.5911,3195.0
2018-09-24 13:10:00,167.29,167.37,167.24,167.27,2870.0,162.6494,162.7272,162.6008,162.6299,2870.0
2018-09-24 13:15:00,167.24,167.26,167.16,167.22,2010.0,162.6008,162.6202,162.523,162.5813,2010.0
2018-09-24 13:20:00,167.3,167.4,167.3,167.34,3500.0,162.6591,162.7563,162.6591,162.698,3500.0
2018-09-24 13:25:00,167.3,167.34,167.21,167.34,3646.0,162.6591,162.698,162.5716,162.698,3646.0
2018-09-24 13:30:00,167.28,167.9,167.28,167.88,9752.0,162.6397,163.2425,162.6397,163.223,9752.0
2018-09-24 13:35:00,167.88,167.94,167.57,167.65,2200.0,163.223,163.2814,162.9216,162.9994,2200.0
2018-09-24 13:40:00,167.66,167.8,167.61,167.7,1770.0,163.0091,163.1452,162.9605,163.048,1770.0
2018-09-24 13:45:00,167.66,167.73,167.52,167.53,2060.0,163.0091,163.0772,162.873,162.8827,2060.0
2018-09-24 13:50:00,167.53,167.67,167.52,167.56,3337.0,162.8827,163.0188,162.873,162.9119,3337.0
2018-09-24 13:55:00,167.64,167.83,167.56,167.81,3187.0,162.9897,163.1744,162.9119,163.155,3187.0
2018-09-24 14:00:00,167.84,167.89,167.64,167.65,2961.0,163.1841,163.2327,162.9897,162.9994,2961.0
2018-09-24 14:05:00,167.74,167.78,167.68,167.75,1900.0,163.0869,163.1258,163.0286,163.0966,1900.0
2018-09-24 14:10:00,167.81,167.88,167.74,167.85,3478.0,163.155,163.223,163.0869,163.1939,3478.0
2018-09-24 14:15:00,167.84,167.87,167.66,167.72,3757.0,163.1841,163.2133,163.0091,163.0675,3757.0
2018-09-24 14:20:00,167.71,167.82,167.66,167.71,7795.0,163.0577,163.1647,163.0091,163.0577,7795.0
2018-09-24 14:25:00,167.72,167.9,167.72,167.81,1850.0,163.0675,163.2425,163.0675,163.155,1850.0
2018-09-24 14:30:00,167.8,167.98,167.8,167.95,2539.0,163.1452,163.3202,163.1452,163.2911,2539.0
2018-09-24 14:35:00,168.02,168.09,167.9,168.07,2789.0,163.3591,163.4272,163.2425,163.4077,2789.0
2018-09-24 14:40:00,168.09,168.12,167.98,168.12,2800.0,163.4272,163.4564,163.3202,163.4564,2800.0
2018-09-24 14:45:00,168.07,168.37,168.07,168.34,5100.0,163.4077,163.6994,163.4077,163.6703,5100.0
2018-09-24 14:50:00,168.34,168.5,168.33,168.44,2900.0,163.6703,163.8258,163.6605,163.7675,2900.0
2018-09-24 14:55:00,168.47,168.47,168.29,168.31,3350.0,163.7967,163.7967,163.6216,163.6411,3350.0
2018-09-24 15:00:00,168.3,168.55,168.28,168.49,5400.0,163.6314,163.8744,163.6119,163.8161,5400.0
2018-09-24 15:05:00,168.5,168.65,168.4,168.58,5793.0,163.8258,163.9717,163.7286,163.9036,5793.0
2018-09-24 15:10:00,168.61,168.66,168.42,168.42,3550.0,163.9328,163.9814,163.748,163.748,3550.0
2018-09-24 15:15:00,168.43,168.48,168.29,168.42,4300.0,163.7578,163.8064,163.6216,163.748,4300.0
2018-09-24 15:20:00,168.33,168.33,168.17,168.22,4847.0,163.6605,163.6605,163.505,163.5536,4847.0
2018-09-24 15:25:00,168.22,168.35,168.2,168.22,3915.0,163.5536,163.68,163.5341,163.5536,3915.0
2018-09-24 15:30:00,168.2,168.28,167.98,167.98,7937.0,163.5341,163.6119,163.3202,163.3202,7937.0
2018-09-24 15:35:00,168.03,168.11,167.93,168.06,6932.0,163.3689,163.4466,163.2716,163.398,6932.0
2018-09-24 15:40:00,168.02,168.14,167.98,168.14,5502.0,163.3591,163.4758,163.3202,163.4758,5502.0
2018-09-24 15:45:00,168.1,168.25,168.1,168.23,9071.0,163.4369,163.5828,163.4369,163.5633,9071.0
2018-09-24 15:50:00,168.19,168.2,168.07,168.08,9129.0,163.5244,163.5341,163.4077,163.4175,9129.0
2018-09-24 15:55:00,168.09,168.27,168.07,168.08,39901.0,163.4272,163.6022,163.4077,163.4175,39901.0
2018-09-25 09:30:00,168.43,168.69,167.65,167.65,14620.0,163.7578,164.0106,162.9994,162.9994,14620.0
2018-09-25 09:35:00,167.6,168.56,167.59,168.56,11444.0,162.9508,163.8842,162.9411,163.8842,11444.0
2018-09-25 09:40:00,168.68,169.24,168.66,169.23,8034.0,164.0008,164.5453,163.9814,164.5356,8034.0
2018-09-25 09:45:00,169.24,169.24,168.65,168.65,5474.0,164.5453,164.5453,163.9717,163.9717,5474.0
2018-09-25 09:50:00,168.64,168.75,168.15,168.15,3898.0,163.9619,164.0689,163.4855,163.4855,3898.0
2018-09-25 09:55:00,168.17,168.39,168.0,168.11,13030.0,163.505,163.7189,163.3397,163.4466,13030.0
2018-09-25 10:00:00,168.13,168.3,168.01,168.21,3250.0,163.4661,163.6314,163.3494,163.5439,3250.0
2018-09-25 10:05:00,168.29,168.35,167.69,167.69,7312.0,163.6216,163.68,163.0383,163.0383,7312.0
2018-09-25 10:10:00,167.84,168.02,167.66,168.02,6686.0,163.1841,163.3591,163.0091,163.3591,6686.0
2018-09-25 10:15:00,168.03,168.06,167.81,167.92,5014.0,163.3689,163.398,163.155,163.2619,5014.0
2018-09-25 10:20:00,167.9,168.3,167.77,168.2,2100.0,163.2425,163.6314,163.1161,163.5341,2100.0
2018-09-25 10:25:00,168.16,168.16,167.82,167.88,3270.0,163.4953,163.4953,163.1647,163.223,3270.0
2018-09-25 10:30:00,167.94,168.0,167.94,168.0,200.0,163.2814,163.3397,163.2814,163.3397,200.0
2018-09-25 10:35:00,167.99,167.99,167.42,167.56,5950.0,163.33,163.33,162.7758,162.9119,5950.0
2018-09-25 10:40:00,167.69,167.88,167.6,167.88,4700.0,163.0383,163.223,162.9508,163.223,4700.0
2018-09-25 10:45:00,167.84,168.22,167.83,168.08,4650.0,163.1841,163.5536,163.1744,163.4175,4650.0
2018-09-25 10:50:00,168.13,168.16,167.93,168.06,12428.0,163.4661,163.4953,163.2716,163.398,12428.0
2018-09-25 10:55:00,168.04,168.04,167.48,167.49,2960.0,163.3786,163.3786,162.8341,162.8438,2960.0
2018-09-25 11:00:00,167.47,167.47,166.9,167.14,4975.0,162.8244,162.8244,162.2702,162.5035,4975.0
2018-09-25 11:05:00,167.25,167.4,167.21,167.31,2137.0,162.6105,162.7563,162.5716,162.6688,2137.0
2018-09-25 11:10:00,167.35,167.35,167.05,167.28,6324.0,162.7077,162.7077,162.416,162.6397,6324.0
2018-09-25 11:15:00,167.29,167.29,167.04,167.04,2640.0,162.6494,162.6494,162.4063,162.4063,2640.0
2018-09-25 11:20:00,167.04,167.35,166.99,167.3,3176.0,162.4063,162.7077,162.3577,162.6591,3176.0
2018-09-25 11:25:00,167.28,167.43,167.28,167.41,10413.0,162.6397,162.7855,162.6397,162.7661,10413.0
2018-09-25 11:30:00,167.5,167.71,167.46,167.65,3269.0,162.8536,163.0577,162.8147,162.9994,3269.0
2018-09-25 11:35:00,167.63,167.78,167.62,167.78,2517.0,162.98,163.1258,162.9702,163.1258,2517.0
2018-09-25 11:40:00,167.85,167.87,167.61,167.72,2200.0,163.1939,163.2133,162.9605,163.0675,2200.0
2018-09-25 11:45:00,167.67,167.75,167.61,167.64,1625.0,163.0188,163.0966,162.9605,162.9897,1625.0
2018-09-25 11:50:00,167.64,167.64,167.5,167.6,3825.0,162.9897,162.9897,162.8536,162.9508,3825.0
2018-09-25 11:55:00,167.58,167.58,167.29,167.37,2420.0,162.9313,162.9313,162.6494,162.7272,2420.0
2018-09-25 12:00:00,167.41,167.5,167.37,167.45,4700.0,162.7661,162.8536,162.7272,162.8049,4700.0
2018-09-25 12:05:00,167.44,167.73,167.38,167.73,5100.0,162.7952,163.0772,162.7369,163.0772,5100.0
2018-09-25 12:10:00,167.66,167.66,167.48,167.54,3200.0,163.0091,163.0091,162.8341,162.8925,3200.0
2018-09-25 12:15:00,167.56,167.56,167.34,167.34,3300.0,162.9119,162.9119,162.698,162.698,3300.0
2018-09-25 12:20:00,167.36,167.59,167.36,167.47,4891.0,162.7174,162.9411,162.7174,162.8244,4891.0
2018-09-25 12:25:00,167.51,167.81,167.51,167.81,2595.0,162.8633,163.155,162.8633,163.155,2595.0
2018-09-25 12:30:00,167.8,167.95,167.78,167.94,2900.0,163.1452,163.2911,163.1258,163.2814,2900.0
2018-09-25 12:35:00,167.94,168.08,167.91,168.02,6686.0,163.2814,163.4175,163.2522,163.3591,6686.0
2018-09-25 12:40:00,168.02,168.37,168.02,168.22,4899.0,163.3591,163.6994,163.3591,163.5536,4899.0
2018-09-25 12:45:00,168.2,168.2,168.08,168.09,2984.0,163.5341,163.5341,163.4175,163.4272,2984.0
2018-09-25 12:50:00,168.13,168.36,168.09,168.28,6263.0,163.4661,163.6897,163.4272,163.6119,6263.0
2018-09-25 12:55:00,168.26,168.46,168.26,168.34,1600.0,163.5925,163.7869,163.5925,163.6703,1600.0
2018-09-25 13:00:00,168.3,168.32,168.01,168.01,3125.0,163.6314,163.6508,163.3494,163.3494,3125.0
2018-09-25 13:05:00,168.14,168.14,167.96,167.96,3175.0,163.4758,163.4758,163.3008,163.3008,3175.0
2018-09-25 13:10:00,167.91,167.99,167.86,167.99,2260.0,163.2522,163.33,163.2036,163.33,2260.0
2018-09-25 13:15:00,168.03,168.03,167.89,167.97,2160.0,163.3689,163.3689,163.2327,163.3105,2160.0
2018-09-25 13:20:00,167.95,168.05,167.92,167.96,1442.0,163.2911,163.3883,163.2619,163.3008,1442.0
2018-09-25 13:25:00,168.03,168.03,167.94,167.94,500.0,163.3689,163.3689,163.2814,163.2814,500.0
2018-09-25 13:30:00,167.95,168.25,167.92,168.2,4935.0,163.2911,163.5828,163.2619,163.5341,4935.0
2018-09-25 13:35:00,168.25,168.25,168.11,168.14,1900.0,163.5828,163.5828,163.4466,163.4758,1900.0
2018-09-25 13:40:00,168.13,168.13,167.71,167.86,6279.0,163.4661,163.4661,163.0577,163.2036,6279.0
2018-09-25 13:45:00,167.8,167.85,167.71,167.8,9087.0,163.1452,163.1939,163.0577,163.1452,9087.0
2018-09-25 13:50:00,167.84,167.89,167.66,167.73,5841.0,163.1841,163.2327,163.0091,163.0772,5841.0
2018-09-25 13:55:00,167.72,167.78,167.66,167.66,2400.0,163.0675,163.1258,163.0091,163.0091,2400.0
2018-09-25 14:00:00,167.68,167.86,167.6,167.86,2010.0,163.0286,163.2036,162.9508,163.2036,2010.0
2018-09-25 14:05:00,167.92,168.01,167.86,167.91,3365.0,163.2619,163.3494,163.2036,163.2522,3365.0
2018-09-25 14:10:00,167.92,168.0,167.9,167.98,2149.0,163.2619,163.3397,163.2425,163.3202,2149.0
2018-09-25 14:15:00,167.99,168.39,167.98,168.39,2540.0,163.33,163.7189,163.3202,163.7189,2540.0
2018-09-25 14:20:00,168.33,168.41,168.27,168.4,2489.0,163.6605,163.7383,163.6022,163.7286,2489.0
2018-09-25 14:25:00,168.4,168.62,168.36,168.56,6344.0,163.7286,163.9425,163.6897,163.8842,6344.0
2018-09-25 14:30:00,168.55,168.61,168.5,168.58,9273.0,163.8744,163.9328,163.8258,163.9036,9273.0
2018-09-25 14:35:00,168.61,168.71,168.52,168.66,4987.0,163.9328,164.03,163.8453,163.9814,4987.0
2018-09-25 14:40:00,168.71,168.78,168.65,168.77,9046.0,164.03,164.0981,163.9717,164.0883,9046.0
2018-09-25 14:45:00,168.76,168.82,168.62,168.67,8106.0,164.0786,164.1369,163.9425,163.9911,8106.0
2018-09-25 14:50:00,168.64,168.64,168.41,168.41,13248.0,163.9619,163.9619,163.7383,163.7383,13248.0
2018-09-25 14:55:00,168.42,168.67,168.4,168.64,2300.0,163.748,163.9911,163.7286,163.9619,2300.0
2018-09-25 15:00:00,168.68,168.77,168.57,168.58,3660.0,164.0008,164.0883,163.8939,163.9036,3660.0
2018-09-25 15:05:00,168.62,168.64,168.54,168.63,1400.0,163.9425,163.9619,163.8647,163.9522,1400.0
2018-09-25 15:10:00,168.63,168.67,168.49,168.54,3806.0,163.9522,163.9911,163.8161,163.8647,3806.0
2018-09-25 15:15:00,168.48,168.57,168.48,168.55,4500.0,163.8064,163.8939,163.8064,163.8744,4500.0
2018-09-25 15:20:00,168.55,168.6,168.49,168.56,6275.0,163.8744,163.923,163.8161,163.8842,6275.0
2018-09-25 15:25:00,168.55,168.64,168.46,168.47,5300.0,163.8744,163.9619,163.7869,163.7967,5300.0
2018-09-25 15:30:00,168.5,168.6,168.46,168.52,6985.0,163.8258,163.923,163.7869,163.8453,6985.0
2018-09-25 15:35:00,168.52,168.73,168.48,168.68,6853.0,163.8453,164.0494,163.8064,164.0008,6853.0
2018-09-25 15:40:00,168.63,168.67,168.49,168.52,5209.0,163.9522,163.9911,163.8161,163.8453,5209.0
2018-09-25 15:45:00,168.52,168.73,168.52,168.72,16324.0,163.8453,164.0494,163.8453,164.0397,16324.0
2018-09-25 15:50:00,168.71,168.71,168.5,168.61,17690.0,164.03,164.03,163.8258,163.9328,17690.0
2018-09-25 15:55:00,168.57,168.71,168.5,168.59,64234.0,163.8939,164.03,163.8258,163.9133,64234.0
2018-09-26 09:30:00,168.57,168.62,167.34,167.34,6973.0,163.8939,163.9425,162.698,162.698,6973.0
2018-09-26 09:35:00,167.34,168.43,167.34,168.39,9815.0,162.698,163.7578,162.698,163.7189,9815.0
2018-09-26 09:40:00,168.28,168.41,167.97,168.17,3400.0,163.6119,163.7383,163.3105,163.505,3400.0
2018-09-26 09:45:00,168.15,168.59,168.15,168.18,4225.0,163.4855,163.9133,163.4855,163.5147,4225.0
2018-09-26 09:50:00,168.18,168.18,167.69,167.85,5948.0,163.5147,163.5147,163.0383,163.1939,5948.0
2018-09-26 09:55:00,167.87,168.17,167.42,167.49,4159.0,163.2133,163.505,162.7758,162.8438,4159.0
2018-09-26 10:00:00,167.26,167.4,167.22,167.31,2560.0,162.6202,162.7563,162.5813,162.6688,2560.0
2018-09-26 10:05:00,167.42,167.43,167.05,167.25,6827.0,162.7758,162.7855,162.416,162.6105,6827.0
2018-09-26 10:10:00,167.25,167.38,167.11,167.33,5810.0,162.6105,162.7369,162.4744,162.6883,5810.0
2018-09-26 10:15:00,167.37,167.97,167.36,167.9,4723.0,162.7272,163.3105,162.7174,163.2425,4723.0
2018-09-26 10:20:00,167.91,168.35,167.91,168.35,2800.0,163.2522,163.68,163.2522,163.68,2800.0
2018-09-26 10:25:00,168.25,168.31,168.14,168.14,4400.0,163.5828,163.6411,163.4758,163.4758,4400.0
2018-09-26 10:30:00,168.11,168.31,168.06,168.31,3200.0,163.4466,163.6411,163.398,163.6411,3200.0
2018-09-26 10:35:00,168.26,168.37,168.17,168.3,6050.0,163.5925,163.6994,163.505,163.6314,6050.0
2018-09-26 10:40:00,168.43,168.43,168.11,168.38,2500.0,163.7578,163.7578,163.4466,163.7092,2500.0
2018-09-26 10:45:00,168.39,168.52,168.34,168.4,11267.0,163.7189,163.8453,163.6703,163.7286,11267.0
2018-09-26 10:50:00,168.51,168.54,168.45,168.46,2415.0,163.8355,163.8647,163.7772,163.7869,2415.0
2018-09-26 10:55:00,168.4,168.8,168.39,168.72,6300.0,163.7286,164.1175,163.7189,164.0397,6300.0
2018-09-26 11:00:00,168.64,168.92,168.57,168.88,10350.0,163.9619,164.2342,163.8939,164.1953,10350.0
2018-09-26 11:05:00,168.81,168.9,168.75,168.9,5895.0,164.1272,164.2147,164.0689,164.2147,5895.0
2018-09-26 11:10:00,168.88,168.92,168.64,168.88,8888.0,164.1953,164.2342,163.9619,164.1953,8888.0
2018-09-26 11:15:00,168.89,169.06,168.85,169.01,6501.0,164.205,164.3703,164.1661,164.3217,6501.0
2018-09-26 11:20:00,169.01,169.15,168.96,168.96,3262.0,164.3217,164.4578,164.2731,164.2731,3262.0
2018-09-26 11:25:00,168.96,169.18,168.85,169.09,17953.0,164.2731,164.487,164.1661,164.3995,17953.0
2018-09-26 11:30:00,169.08,169.09,168.63,168.69,3960.0,164.3897,164.3995,163.9522,164.0106,3960.0
2018-09-26 11:35:00,168.63,168.65,168.5,168.58,3263.0,163.9522,163.9717,163.8258,163.9036,3263.0
2018-09-26 11:40:00,168.67,168.77,168.39,168.39,3000.0,163.9911,164.0883,163.7189,163.7189,3000.0
2018-09-26 11:45:00,168.39,168.56,168.29,168.54,3400.0,163.7189,163.8842,163.6216,163.8647,3400.0
2018-09-26 11:50:00,168.58,168.63,168.26,168.26,2200.0,163.9036,163.9522,163.5925,163.5925,2200.0
2018-09-26 11:55:00,168.31,168.46,168.31,168.45,2337.0,163.6411,163.7869,163.6411,163.7772,2337.0
2018-09-26 12:00:00,168.56,168.56,168.42,168.43,1220.0,163.8842,163.8842,163.748,163.7578,1220.0
2018-09-26 12:05:00,168.53,168.53,168.3,168.3,905.0,163.855,163.855,163.6314,163.6314,905.0
2018-09-26 12:10:00,168.22,168.47,168.22,168.4,4303.0,163.5536,163.7967,163.5536,163.7286,4303.0
2018-09-26 12:15:00,168.48,168.53,168.39,168.53,800.0,163.8064,163.855,163.7189,163.855,800.0
2018-09-26 12:20:00,168.55,168.67,168.55,168.67,1200.0,163.8744,163.9911,163.8744,163.9911,1200.0
2018-09-26 12:25:00,168.7,168.72,168.43,168.63,5768.0,164.0203,164.0397,163.7578,163.9522,5768.0
2018-09-26 12:30:00,168.67,168.91,168.67,168.91,600.0,163.9911,164.2244,163.9911,164.2244,600.0
2018-09-26 12:35:00,168.93,168.93,168.59,168.76,5599.0,164.2439,164.2439,163.9133,164.0786,5599.0
2018-09-26 12:40:00,168.76,168.91,168.73,168.91,5039.0,164.0786,164.2244,164.0494,164.2244,5039.0
2018-09-26 12:45:00,168.86,169.09,168.84,169.09,1850.0,164.1758,164.3995,164.1564,164.3995,1850.0
2018-09-26 12:50:00,169.09,169.21,169.04,169.14,1489.0,164.3995,164.5161,164.3508,164.4481,1489.0
2018-09-26 12:55:00,169.25,169.43,169.21,169.42,2812.0,164.555,164.73,164.5161,164.7203,2812.0
2018-09-26 13:00:00,169.38,169.56,169.37,169.54,8139.0,164.6814,164.8564,164.6717,164.837,8139.0
2018-09-26 13:05:00,169.53,169.64,169.49,169.64,10899.0,164.8272,164.9342,164.7884,164.9342,10899.0
2018-09-26 13:10:00,169.69,169.94,169.69,169.87,8928.0,164.9828,165.2259,164.9828,165.1578,8928.0
2018-09-26 13:15:00,169.85,169.92,169.56,169.56,4296.0,165.1384,165.2064,164.8564,164.8564,4296.0
2018-09-26 13:20:00,169.63,169.73,169.62,169.73,2800.0,164.9245,165.0217,164.9148,165.0217,2800.0
2018-09-26 13:25:00,169.68,169.88,169.68,169.76,2300.0,164.9731,165.1675,164.9731,165.0509,2300.0
2018-09-26 13:30:00,169.71,169.92,169.71,169.92,4903.0,165.0023,165.2064,165.0023,165.2064,4903.0
2018-09-26 13:35:00,169.88,169.88,169.58,169.76,3523.0,165.1675,165.1675,164.8759,165.0509,3523.0
2018-09-26 13:40:00,169.7,169.75,169.52,169.71,2361.0,164.9925,165.0411,164.8175,165.0023,2361.0
2018-09-26 13:45:00,169.73,169.8,169.63,169.8,3100.0,165.0217,165.0898,164.9245,165.0898,3100.0
2018-09-26 13:50:00,169.8,170.08,169.8,170.08,10203.0,165.0898,165.362,165.0898,165.362,10203.0
2018-09-26 13:55:00,170.01,170.22,169.95,170.13,4486.0,165.2939,165.4981,165.2356,165.4106,4486.0
2018-09-26 14:00:00,170.16,170.62,170.02,170.62,17200.0,165.4398,165.887,165.3037,165.887,17200.0
2018-09-26 14:05:00,170.62,170.62,169.99,170.18,11064.0,165.887,165.887,165.2745,165.4592,11064.0
2018-09-26 14:10:00,170.23,170.37,170.04,170.33,5892.0,165.5078,165.6439,165.3231,165.6051,5892.0
2018-09-26 14:15:00,170.41,170.73,170.36,170.46,8994.0,165.6828,165.994,165.6342,165.7315,8994.0
2018-09-26 14:20:00,170.51,170.58,170.35,170.42,7046.0,165.7801,165.8481,165.6245,165.6926,7046.0
2018-09-26 14:25:00,170.34,170.53,170.11,170.43,11437.0,165.6148,165.7995,165.3912,165.7023,11437.0
2018-09-26 14:30:00,170.39,170.69,170.26,170.69,8338.0,165.6634,165.9551,165.537,165.9551,8338.0
2018-09-26 14:35:00,170.59,170.6,170.25,170.49,6700.0,165.8578,165.8676,165.5273,165.7606,6700.0
2018-09-26 14:40:00,170.5,170.54,170.07,170.16,8569.0,165.7703,165.8092,165.3523,165.4398,8569.0
2018-09-26 14:45:00,170.15,170.15,169.8,169.98,7874.0,165.4301,165.4301,165.0898,165.2648,7874.0
2018-09-26 14:50:00,169.98,170.05,169.83,169.9,6091.0,165.2648,165.3328,165.1189,165.187,6091.0
2018-09-26 14:55:00,169.84,170.17,169.84,170.11,4430.0,165.1286,165.4495,165.1286,165.3912,4430.0
2018-09-26 15:00:00,170.04,170.1,169.79,169.79,5602.0,165.3231,165.3814,165.08,165.08,5602.0
2018-09-26 15:05:00,169.77,169.77,169.42,169.55,9525.0,165.0606,165.0606,164.7203,164.8467,9525.0
2018-09-26 15:10:00,169.61,169.64,169.19,169.53,18900.0,164.905,164.9342,164.4967,164.8272,18900.0
2018-09-26 15:15:00,169.52,169.64,169.33,169.36,9395.0,164.8175,164.9342,164.6328,164.662,9395.0
2018-09-26 15:20:00,169.31,169.6,169.27,169.28,6862.0,164.6134,164.8953,164.5745,164.5842,6862.0
2018-09-26 15:25:00,169.29,169.4,169.25,169.25,5465.0,164.5939,164.7009,164.555,164.555,5465.0
2018-09-26 15:30:00,169.18,169.38,169.08,169.08,6785.0,164.487,164.6814,164.3897,164.3897,6785.0
2018-09-26 15:35:00,169.04,169.17,168.83,168.99,5900.0,164.3508,164.4772,164.1467,164.3022,5900.0
2018-09-26 15:40:00,168.98,168.98,168.66,168.66,8254.0,164.2925,164.2925,163.9814,163.9814,8254.0
2018-09-26 15:45:00,168.62,168.64,167.61,167.89,27524.0,163.9425,163.9619,162.9605,163.2327,27524.0
2018-09-26 15:50:00,167.88,168.0,167.72,167.88,29689.0,163.223,163.3397,163.0675,163.223,29689.0
2018-09-26 15:55:00,167.84,168.09,167.65,167.87,53713.0,163.1841,163.4272,162.9994,163.2133,53713.0
2018-09-27 09:30:00,169.28,169.28,167.63,168.01,11050.0,164.5842,164.5842,162.98,163.3494,11050.0
2018-09-27 09:35:00,167.88,167.9,167.24,167.53,8490.0,163.223,163.2425,162.6008,162.8827,8490.0
2018-09-27 09:40:00,168.23,168.45,168.11,168.44,5000.0,163.5633,163.7772,163.4466,163.7675,5000.0
2018-09-27 09:45:00,168.95,169.05,168.74,169.05,4149.0,164.2633,164.3606,164.0592,164.3606,4149.0
2018-09-27 09:50:00,169.09,169.47,168.93,169.29,4500.0,164.3995,164.7689,164.2439,164.5939,4500.0
2018-09-27 09:55:00,169.32,169.47,169.1,169.13,4062.0,164.6231,164.7689,164.4092,164.4383,4062.0
2018-09-27 10:00:00,169.15,169.64,169.14,169.36,7916.0,164.4578,164.9342,164.4481,164.662,7916.0
2018-09-27 10:05:00,169.24,169.48,169.24,169.32,4472.0,164.5453,164.7786,164.5453,164.6231,4472.0
2018-09-27 10:10:00,169.37,169.5,169.15,169.4,3609.0,164.6717,164.7981,164.4578,164.7009,3609.0
2018-09-27 10:15:00,169.41,169.65,169.33,169.4,5198.0,164.7106,164.9439,164.6328,164.7009,5198.0
2018-09-27 10:20:00,169.34,169.55,169.26,169.54,4287.0,164.6425,164.8467,164.5647,164.837,4287.0
2018-09-27 10:25:00,169.64,169.82,169.58,169.66,3550.0,164.9342,165.1092,164.8759,164.9536,3550.0
2018-09-27 10:30:00,169.74,169.89,169.74,169.89,3613.0,165.0314,165.1773,165.0314,165.1773,3613.0
2018-09-27 10:35:00,169.96,170.16,169.92,170.04,5490.0,165.2453,165.4398,165.2064,165.3231,5490.0
2018-09-27 10:40:00,170.1,170.18,169.88,170.13,2300.0,165.3814,165.4592,165.1675,165.4106,2300.0
2018-09-27 10:45:00,170.08,170.19,169.88,170.08,7720.0,165.362,165.4689,165.1675,165.362,7720.0
2018-09-27 10:50:00,170.06,170.12,169.69,169.78,9019.0,165.3425,165.4009,164.9828,165.0703,9019.0
2018-09-27 10:55:00,169.87,169.99,169.72,169.78,4402.0,165.1578,165.2745,165.012,165.0703,4402.0
2018-09-27 11:00:00,169.82,169.98,169.82,169.94,2128.0,165.1092,165.2648,165.1092,165.2259,2128.0
2018-09-27 11:05:00,169.97,169.99,169.89,169.99,2152.0,165.255,165.2745,165.1773,165.2745,2152.0
2018-09-27 11:10:00,169.9,169.91,169.54,169.59,5148.0,165.187,165.1967,164.837,164.8856,5148.0
2018-09-27 11:15:00,169.69,169.79,169.61,169.61,3280.0,164.9828,165.08,164.905,164.905,3280.0
2018-09-27 11:20:00,169.61,169.91,169.56,169.68,5561.0,164.905,165.1967,164.8564,164.9731,5561.0
2018-09-27 11:25:00,169.71,169.93,169.71,169.93,1250.0,165.0023,165.2162,165.0023,165.2162,1250.0
2018-09-27 11:30:00,170.08,170.08,169.92,169.96,3268.0,165.362,165.362,165.2064,165.2453,3268.0
2018-09-27 11:35:00,169.97,170.08,169.81,170.08,5161.0,165.255,165.362,165.0995,165.362,5161.0
2018-09-27 11:40:00,170.03,170.11,169.99,170.03,2506.0,165.3134,165.3912,165.2745,165.3134,2506.0
2018-09-27 11:45:00,170.02,170.02,169.83,169.97,3221.0,165.3037,165.3037,165.1189,165.255,3221.0
2018-09-27 11:50:00,169.99,170.06,169.84,170.03,3342.0,165.2745,165.3425,165.1286,165.3134,3342.0
2018-09-27 11:55:00,170.1,170.1,169.95,170.08,6706.0,165.3814,165.3814,165.2356,165.362,6706.0
2018-09-27 12:00:00,170.05,170.05,169.74,169.94,8351.0,165.3328,165.3328,165.0314,165.2259,8351.0
2018-09-27 12:05:00,169.96,170.03,169.94,169.98,2284.0,165.2453,165.3134,165.2259,165.2648,2284.0
2018-09-27 12:10:00,169.95,170.01,169.85,170.01,3141.0,165.2356,165.2939,165.1384,165.2939,3141.0
2018-09-27 12:15:00,170.06,170.32,170.06,170.27,1784.0,165.3425,165.5953,165.3425,165.5467,1784.0
2018-09-27 12:20:00,170.32,170.38,170.15,170.23,7042.0,165.5953,165.6537,165.4301,165.5078,7042.0
2018-09-27 12:25:00,170.19,170.32,170.15,170.23,3540.0,165.4689,165.5953,165.4301,165.5078,3540.0
2018-09-27 12:30:00,170.28,170.34,170.21,170.29,1700.0,165.5564,165.6148,165.4884,165.5662,1700.0
2018-09-27 12:35:00,170.23,170.3,170.16,170.3,1100.0,165.5078,165.5759,165.4398,165.5759,1100.0
2018-09-27 12:40:00,170.23,170.35,170.23,170.32,2500.0,165.5078,165.6245,165.5078,165.5953,2500.0
2018-09-27 12:45:00,170.32,170.46,170.26,170.46,2600.0,165.5953,165.7315,165.537,165.7315,2600.0
2018-09-27 12:50:00,170.46,170.53,170.43,170.46,10238.0,165.7315,165.7995,165.7023,165.7315,10238.0
2018-09-27 12:55:00,170.43,170.45,170.22,170.22,3000.0,165.7023,165.7217,165.4981,165.4981,3000.0
2018-09-27 13:00:00,170.2,170.25,170.13,170.16,3876.0,165.4787,165.5273,165.4106,165.4398,3876.0
2018-09-27 13:05:00,170.17,170.17,170.09,170.15,1900.0,165.4495,165.4495,165.3717,165.4301,1900.0
2018-09-27 13:10:00,170.15,170.19,170.05,170.09,1600.0,165.4301,165.4689,165.3328,165.3717,1600.0
2018-09-27 13:15:00,170.08,170.14,170.03,170.14,4271.0,165.362,165.4203,165.3134,165.4203,4271.0
2018-09-27 13:20:00,170.09,170.09,169.82,169.88,4630.0,165.3717,165.3717,165.1092,165.1675,4630.0
2018-09-27 13:25:00,169.91,170.0,169.85,169.98,1450.0,165.1967,165.2842,165.1384,165.2648,1450.0
2018-09-27 13:30:00,170.0,170.02,169.94,169.99,1300.0,165.2842,165.3037,165.2259,165.2745,1300.0
2018-09-27 13:35:00,169.94,169.96,169.84,169.9,3100.0,165.2259,165.2453,165.1286,165.187,3100.0
2018-09-27 13:40:00,169.89,169.99,169.75,169.8,2118.0,165.1773,165.2745,165.0411,165.0898,2118.0
2018-09-27 13:45:00,169.83,169.87,169.75,169.81,1692.0,165.1189,165.1578,165.0411,165.0995,1692.0
2018-09-27 13:50:00,169.87,169.91,169.82,169.91,900.0,165.1578,165.1967,165.1092,165.1967,900.0
2018-09-27 13:55:00,169.97,170.02,169.9,169.9,2068.0,165.255,165.3037,165.187,165.187,2068.0
2018-09-27 14:00:00,169.87,169.89,169.81,169.81,1500.0,165.1578,165.1773,165.0995,165.0995,1500.0
2018-09-27 14:05:00,169.82,169.86,169.63,169.75,4050.0,165.1092,165.1481,164.9245,165.0411,4050.0
2018-09-27 14:10:00,169.8,169.82,169.77,169.78,1200.0,165.0898,165.1092,165.0606,165.0703,1200.0
2018-09-27 14:15:00,169.82,169.84,169.61,169.69,3656.0,165.1092,165.1286,164.905,164.9828,3656.0
2018-09-27 14:20:00,169.67,169.72,169.57,169.61,4619.0,164.9634,165.012,164.8661,164.905,4619.0
2018-09-27 14:25:00,169.55,169.59,169.42,169.47,9073.0,164.8467,164.8856,164.7203,164.7689,9073.0
2018-09-27 14:30:00,169.46,169.48,169.29,169.42,2000.0,164.7592,164.7786,164.5939,164.7203,2000.0
2018-09-27 14:35:00,169.39,169.39,169.32,169.38,900.0,164.6911,164.6911,164.6231,164.6814,900.0
2018-09-27 14:40:00,169.32,169.38,169.27,169.31,4037.0,164.6231,164.6814,164.5745,164.6134,4037.0
2018-09-27 14:45:00,169.34,169.45,169.33,169.38,4500.0,164.6425,164.7495,164.6328,164.6814,4500.0
2018-09-27 14:50:00,169.36,169.39,169.28,169.39,1610.0,164.662,164.6911,164.5842,164.6911,1610.0
2018-09-27 14:55:00,169.37,169.45,169.28,169.29,3180.0,164.6717,164.7495,164.5842,164.5939,3180.0
2018-09-27 15:00:00,169.41,169.56,169.41,169.5,1435.0,164.7106,164.8564,164.7106,164.7981,1435.0
2018-09-27 15:05:00,169.53,169.54,169.43,169.44,3175.0,164.8272,164.837,164.73,164.7397,3175.0
2018-09-27 15:10:00,169.46,169.47,169.34,169.4,6692.0,164.7592,164.7689,164.6425,164.7009,6692.0
2018-09-27 15:15:00,169.33,169.41,169.26,169.38,4200.0,164.6328,164.7106,164.5647,164.6814,4200.0
2018-09-27 15:20:00,169.38,169.43,169.26,169.37,2738.0,164.6814,164.73,164.5647,164.6717,2738.0
2018-09-27 15:25:00,169.37,169.39,169.25,169.29,4641.0,164.6717,164.6911,164.555,164.5939,4641.0
2018-09-27 15:30:00,169.29,169.29,169.0,169.05,9388.0,164.5939,164.5939,164.312,164.3606,9388.0
2018-09-27 15:35:00,169.03,169.16,169.0,169.14,5542.0,164.3411,164.4675,164.312,164.4481,5542.0
2018-09-27 15:40:00,169.12,169.21,169.03,169.14,6391.0,164.4286,164.5161,164.3411,164.4481,6391.0
2018-09-27 15:45:00,169.09,169.24,169.03,169.19,12324.0,164.3995,164.5453,164.3411,164.4967,12324.0
2018-09-27 15:50:00,169.18,169.21,169.01,169.1,21075.0,164.487,164.5161,164.3217,164.4092,21075.0
2018-09-27 15:55:00,169.12,169.3,169.0,169.1,51389.0,164.4286,164.6036,164.312,164.4092,51389.0
2018-09-28 09:30:00,168.21,168.3,167.67,167.69,9720.0,163.5439,163.6314,163.0188,163.0383,9720.0
2018-09-28 09:35:00,167.63,168.08,167.08,168.0,6063.0,162.98,163.4175,162.4452,163.3397,6063.0
2018-09-28 09:40:00,168.12,168.55,167.89,168.4,7410.0,163.4564,163.8744,163.2327,163.7286,7410.0
2018-09-28 09:45:00,168.27,168.45,167.92,168.15,5988.0,163.6022,163.7772,163.2619,163.4855,5988.0
2018-09-28 09:50:00,168.23,168.5,168.2,168.25,4247.0,163.5633,163.8258,163.5341,163.5828,4247.0
2018-09-28 09:55:00,168.22,168.3,167.93,168.25,12947.0,163.5536,163.6314,163.2716,163.5828,12947.0
2018-09-28 10:00:00,168.21,168.44,167.88,167.96,10419.0,163.5439,163.7675,163.223,163.3008,10419.0
2018-09-28 10:05:00,168.02,168.08,167.87,167.92,10961.0,163.3591,163.4175,163.2133,163.2619,10961.0
2018-09-28 10:10:00,167.87,168.07,167.8,168.07,5911.0,163.2133,163.4077,163.1452,163.4077,5911.0
2018-09-28 10:15:00,168.0,168.19,167.93,168.1,5811.0,163.3397,163.5244,163.2716,163.4369,5811.0
2018-09-28 10:20:00,168.19,168.23,167.95,168.02,8931.0,163.5244,163.5633,163.2911,163.3591,8931.0
2018-09-28 10:25:00,168.02,168.42,168.0,168.35,8720.0,163.3591,163.748,163.3397,163.68,8720.0
2018-09-28 10:30:00,168.45,168.51,168.23,168.23,2800.0,163.7772,163.8355,163.5633,163.5633,2800.0
2018-09-28 10:35:00,168.32,168.38,167.94,168.06,17329.0,163.6508,163.7092,163.2814,163.398,17329.0
2018-09-28 10:40:00,168.03,168.13,167.85,167.93,10207.0,163.3689,163.4661,163.1939,163.2716,10207.0
2018-09-28 10:45:00,168.0,168.28,167.9,168.09,11873.0,163.3397,163.6119,163.2425,163.4272,11873.0
2018-09-28 10:50:00,168.02,168.02,167.54,167.73,20195.0,163.3591,163.3591,162.8925,163.0772,20195.0
2018-09-28 10:55:00,167.75,167.8,167.4,167.4,9498.0,163.0966,163.1452,162.7563,162.7563,9498.0
2018-09-28 11:00:00,167.43,167.59,167.38,167.51,4624.0,162.7855,162.9411,162.7369,162.8633,4624.0
2018-09-28 11:05:00,167.44,167.52,167.32,167.52,6281.0,162.7952,162.873,162.6786,162.873,6281.0
2018-09-28 11:10:00,167.56,167.56,167.28,167.3,6718.0,162.9119,162.9119,162.6397,162.6591,6718.0
2018-09-28 11:15:00,167.35,167.49,167.35,167.49,7481.0,162.7077,162.8438,162.7077,162.8438,7481.0
2018-09-28 11:20:00,167.53,167.65,167.38,167.42,6226.0,162.8827,162.9994,162.7369,162.7758,6226.0
2018-09-28 11:25:00,167.44,167.7,167.34,167.36,9899.0,162.7952,163.048,162.698,162.7174,9899.0
2018-09-28 11:30:00,167.41,167.46,167.13,167.16,6584.0,162.7661,162.8147,162.4938,162.523,6584.0
2018-09-28 11:35:00,167.11,167.2,167.03,167.03,4267.0,162.4744,162.5619,162.3966,162.3966,4267.0
2018-09-28 11:40:00,167.06,167.11,166.9,167.09,13937.0,162.4258,162.4744,162.2702,162.4549,13937.0
2018-09-28 11:45:00,167.09,167.24,167.02,167.21,12443.0,162.4549,162.6008,162.3869,162.5716,12443.0
2018-09-28 11:50:00,167.13,167.21,167.0,167.0,23171.0,162.4938,162.5716,162.3674,162.3674,23171.0
2018-09-28 11:55:00,167.0,167.2,166.95,167.0,12926.0,162.3674,162.5619,162.3188,162.3674,12926.0
2018-09-28 12:00:00,166.96,167.19,166.96,167.06,4500.0,162.3285,162.5522,162.3285,162.4258,4500.0
2018-09-28 12:05:00,167.09,167.16,167.04,167.09,7898.0,162.4549,162.523,162.4063,162.4549,7898.0
2018-09-28 12:10:00,167.1,167.19,167.08,167.14,8745.0,162.4647,162.5522,162.4452,162.5035,8745.0
2018-09-28 12:15:00,167.16,167.18,166.95,166.95,7021.0,162.523,162.5424,162.3188,162.3188,7021.0
2018-09-28 12:20:00,166.92,166.98,166.82,166.98,7417.0,162.2897,162.348,162.1924,162.348,7417.0
2018-09-28 12:25:00,167.06,167.07,166.89,166.95,6025.0,162.4258,162.4355,162.2605,162.3188,6025.0
2018-09-28 12:30:00,166.96,166.97,166.78,166.82,4554.0,162.3285,162.3383,162.1535,162.1924,4554.0
2018-09-28 12:35:00,166.81,166.86,166.77,166.82,3530.0,162.1827,162.2313,162.1438,162.1924,3530.0
2018-09-28 12:40:00,166.84,166.96,166.79,166.79,6333.0,162.2119,162.3285,162.1633,162.1633,6333.0
2018-09-28 12:45:00,166.82,166.85,166.42,166.48,7771.0,162.1924,162.2216,161.8035,161.8619,7771.0
2018-09-28 12:50:00,166.61,166.88,166.58,166.81,2700.0,161.9882,162.2508,161.9591,162.1827,2700.0
2018-09-28 12:55:00,166.89,166.91,166.78,166.88,3110.0,162.2605,162.2799,162.1535,162.2508,3110.0
2018-09-28 13:00:00,166.94,166.94,166.88,166.92,4810.0,162.3091,162.3091,162.2508,162.2897,4810.0
2018-09-28 13:05:00,166.99,166.99,166.7,166.76,7426.0,162.3577,162.3577,162.0758,162.1341,7426.0
2018-09-28 13:10:00,166.8,166.81,166.66,166.67,7106.0,162.173,162.1827,162.0369,162.0466,7106.0
2018-09-28 13:15:00,166.7,166.8,166.68,166.8,1900.0,162.0758,162.173,162.0563,162.173,1900.0
2018-09-28 13:20:00,166.76,166.78,166.71,166.71,4715.0,162.1341,162.1535,162.0855,162.0855,4715.0
2018-09-28 13:25:00,166.72,166.77,166.64,166.77,5112.0,162.0952,162.1438,162.0174,162.1438,5112.0
2018-09-28 13:30:00,166.77,166.8,166.7,166.75,5752.0,162.1438,162.173,162.0758,162.1244,5752.0
2018-09-28 13:35:00,166.76,166.79,166.66,166.66,7762.0,162.1341,162.1633,162.0369,162.0369,7762.0
2018-09-28 13:40:00,166.67,166.67,166.49,166.51,6241.0,162.0466,162.0466,161.8716,161.891,6241.0
2018-09-28 13:45:00,166.54,166.56,166.32,166.34,9378.0,161.9202,161.9396,161.7063,161.7257,9378.0
2018-09-28 13:50:00,166.3,166.81,166.2,166.78,28345.0,161.6868,162.1827,161.5896,162.1535,28345.0
2018-09-28 13:55:00,166.78,166.83,166.59,166.68,8698.0,162.1535,162.2021,161.9688,162.0563,8698.0
2018-09-28 14:00:00,166.64,166.64,166.42,166.46,5513.0,162.0174,162.0174,161.8035,161.8424,5513.0
2018-09-28 14:05:00,166.4,166.4,166.08,166.2,9049.0,161.7841,161.7841,161.473,161.5896,9049.0
2018-09-28 14:10:00,166.15,166.15,165.91,165.97,7065.0,161.541,161.541,161.3077,161.366,7065.0
2018-09-28 14:15:00,165.97,165.99,165.66,165.69,13491.0,161.366,161.3854,161.0646,161.0938,13491.0
2018-09-28 14:20:00,165.67,165.8,165.63,165.78,9974.0,161.0743,161.2007,161.0354,161.1813,9974.0
2018-09-28 14:25:00,165.79,166.07,165.79,165.79,7768.0,161.191,161.4632,161.191,161.191,7768.0
2018-09-28 14:30:00,165.74,165.75,165.37,165.39,17104.0,161.1424,161.1521,160.7826,160.8021,17104.0
2018-09-28 14:35:00,165.4,165.43,164.85,165.06,32349.0,160.8118,160.841,160.2771,160.4812,32349.0
2018-09-28 14:40:00,165.06,165.12,164.96,165.06,9014.0,160.4812,160.5396,160.384,160.4812,9014.0
2018-09-28 14:45:00,165.06,165.07,164.84,164.88,7988.0,160.4812,160.491,160.2673,160.3062,7988.0
2018-09-28 14:50:00,164.88,165.1,164.54,164.55,11050.0,160.3062,160.5201,159.9757,159.9854,11050.0
2018-09-28 14:55:00,164.55,164.6,164.11,164.37,25587.0,159.9854,160.034,159.5576,159.8104,25587.0
2018-09-28 15:00:00,164.27,164.73,164.23,164.48,15436.0,159.7132,160.1604,159.6743,159.9173,15436.0
2018-09-28 15:05:00,164.52,164.65,164.48,164.59,8018.0,159.9562,160.0826,159.9173,160.0243,8018.0
2018-09-28 15:10:00,164.6,164.6,164.44,164.55,11596.0,160.034,160.034,159.8784,159.9854,11596.0
2018-09-28 15:15:00,164.56,164.72,164.53,164.53,15021.0,159.9951,160.1507,159.9659,159.9659,15021.0
2018-09-28 15:20:00,164.54,164.86,164.54,164.84,22145.0,159.9757,160.2868,159.9757,160.2673,22145.0
2018-09-28 15:25:00,164.84,164.84,164.66,164.68,14978.0,160.2673,160.2673,160.0923,160.1118,14978.0
2018-09-28 15:30:00,164.67,164.67,164.36,164.56,19427.0,160.1021,160.1021,159.8007,159.9951,19427.0
2018-09-28 15:35:00,164.53,164.56,164.26,164.39,20663.0,159.9659,159.9951,159.7034,159.8298,20663.0
2018-09-28 15:40:00,164.4,164.56,164.1,164.1,23134.0,159.8396,159.9951,159.5479,159.5479,23134.0
2018-09-28 15:45:00,164.02,164.29,163.94,164.14,58544.0,159.4701,159.7326,159.3923,159.5868,58544.0
2018-09-28 15:50:00,164.14,164.14,163.91,164.0,48501.0,159.5868,159.5868,159.3631,159.4507,48501.0
2018-09-28 15:55:00,163.98,164.02,163.58,163.6,154242.0,159.4312,159.4701,159.0423,159.0617,154242.0
2018-10-01 09:30:00,164.28,164.66,162.57,164.25,42128.0,159.7229,160.0923,158.0603,159.6937,42128.0
2018-10-01 09:35:00,164.21,164.85,164.06,164.7,33172.0,159.6548,160.2771,159.509,160.1312,33172.0
2018-10-01 09:40:00,164.7,165.0,164.55,164.95,14468.0,160.1312,160.4229,159.9854,160.3743,14468.0
2018-10-01 09:45:00,165.02,165.24,164.27,164.78,12872.0,160.4424,160.6563,159.7132,160.209,12872.0
2018-10-01 09:50:00,164.68,164.82,164.38,164.5,6806.0,160.1118,160.2479,159.8201,159.9368,6806.0
2018-10-01 09:55:00,164.56,164.99,164.49,164.89,15328.0,159.9951,160.4132,159.9271,160.316,15328.0
2018-10-01 10:00:00,164.82,165.42,164.63,165.2,21661.0,160.2479,160.8313,160.0632,160.6174,21661.0
2018-10-01 10:05:00,165.12,165.44,165.01,165.19,9685.0,160.5396,160.8507,160.4326,160.6076,9685.0
2018-10-01 10:10:00,165.17,165.17,164.74,164.74,8922.0,160.5882,160.5882,160.1701,160.1701,8922.0
2018-10-01 10:15:00,164.86,165.13,164.66,164.95,17645.0,160.2868,160.5493,160.0923,160.3743,17645.0
2018-10-01 10:20:00,165.09,165.4,165.04,165.09,15559.0,160.5104,160.8118,160.4618,160.5104,15559.0
2018-10-01 10:25:00,165.06,165.42,165.01,165.01,13450.0,160.4812,160.8313,160.4326,160.4326,13450.0
2018-10-01 10:30:00,165.13,165.21,164.78,164.78,28542.0,160.5493,160.6271,160.209,160.209,28542.0
2018-10-01 10:35:00,164.75,164.75,164.43,164.56,6880.0,160.1798,160.1798,159.8687,159.9951,6880.0
2018-10-01 10:40:00,164.51,164.66,164.46,164.54,10417.0,159.9465,160.0923,159.8979,159.9757,10417.0
2018-10-01 10:45:00,164.48,164.56,164.36,164.49,7978.0,159.9173,159.9951,159.8007,159.9271,7978.0
2018-10-01 10:50:00,164.48,164.53,164.24,164.32,5208.0,159.9173,159.9659,159.684,159.7618,5208.0
2018-10-01 10:55:00,164.33,164.42,164.08,164.31,9743.0,159.7715,159.859,159.5284,159.7521,9743.0
2018-10-01 11:00:00,164.22,164.6,164.22,164.52,7246.0,159.6645,160.034,159.6645,159.9562,7246.0
2018-10-01 11:05:00,164.5,164.6,164.41,164.5,5424.0,159.9368,160.034,159.8493,159.9368,5424.0
2018-10-01 11:10:00,164.57,164.78,164.45,164.78,5400.0,160.0048,160.209,159.8882,160.209,5400.0
2018-10-01 11:15:00,164.61,164.62,164.38,164.41,4765.0,160.0437,160.0535,159.8201,159.8493,4765.0
2018-10-01 11:20:00,164.5,164.59,164.34,164.57,4441.0,159.9368,160.0243,159.7812,160.0048,4441.0
2018-10-01 11:25:00,164.66,164.67,164.41,164.44,5175.0,160.0923,160.1021,159.8493,159.8784,5175.0
2018-10-01 11:30:00,164.45,164.87,164.45,164.87,2406.0,159.8882,160.2965,159.8882,160.2965,2406.0
2018-10-01 11:35:00,164.83,164.97,164.77,164.86,4600.0,160.2576,160.3937,160.1993,160.2868,4600.0
2018-10-01 11:40:00,164.91,164.91,164.37,164.37,3399.0,160.3354,160.3354,159.8104,159.8104,3399.0
2018-10-01 11:45:00,164.4,164.42,164.18,164.34,4308.0,159.8396,159.859,159.6257,159.7812,4308.0
2018-10-01 11:50:00,164.35,164.58,164.35,164.56,4959.0,159.7909,160.0146,159.7909,159.9951,4959.0
2018-10-01 11:55:00,164.52,164.52,164.25,164.25,4972.0,159.9562,159.9562,159.6937,159.6937,4972.0
2018-10-01 12:00:00,164.25,164.35,164.18,164.27,2728.0,159.6937,159.7909,159.6257,159.7132,2728.0
2018-10-01 12:05:00,164.29,164.32,164.09,164.09,5163.0,159.7326,159.7618,159.5382,159.5382,5163.0
2018-10-01 12:10:00,164.08,164.16,164.06,164.06,5000.0,159.5284,159.6062,159.509,159.509,5000.0
2018-10-01 12:15:00,164.08,164.14,164.03,164.11,4504.0,159.5284,159.5868,159.4798,159.5576,4504.0
2018-10-01 12:20:00,164.18,164.25,163.76,163.85,9300.0,159.6257,159.6937,159.2173,159.3048,9300.0
2018-10-01 12:25:00,163.85,163.93,163.71,163.87,8426.0,159.3048,159.3826,159.1687,159.3243,8426.0
2018-10-01 12:30:00,163.88,163.99,163.84,163.93,5900.0,159.334,159.4409,159.2951,159.3826,5900.0
2018-10-01 12:35:00,163.93,164.1,163.86,164.1,5375.0,159.3826,159.5479,159.3145,159.5479,5375.0
2018-10-01 12:40:00,164.01,164.01,163.84,163.84,8205.0,159.4604,159.4604,159.2951,159.2951,8205.0
2018-10-01 12:45:00,163.81,163.83,163.73,163.79,5400.0,159.2659,159.2854,159.1881,159.2465,5400.0
2018-10-01 12:50:00,163.82,163.92,163.8,163.88,8060.0,159.2756,159.3729,159.2562,159.334,8060.0
2018-10-01 12:55:00,163.88,163.96,163.85,163.93,4305.0,159.334,159.4118,159.3048,159.3826,4305.0
2018-10-01 13:00:00,163.88,163.93,163.82,163.88,20885.0,159.334,159.3826,159.2756,159.334,20885.0
2018-10-01 13:05:00,163.87,163.91,163.61,163.7,38519.0,159.3243,159.3631,159.0715,159.159,38519.0
2018-10-01 13:10:00,163.72,163.77,163.28,163.4,32603.0,159.1784,159.227,158.7506,158.8673,32603.0
2018-10-01 13:15:00,163.41,163.42,163.19,163.33,25309.0,158.877,158.8867,158.6631,158.7992,25309.0
2018-10-01 13:20:00,163.28,163.41,163.21,163.22,43771.0,158.7506,158.877,158.6826,158.6923,43771.0
2018-10-01 13:25:00,163.22,163.31,162.9,162.95,19425.0,158.6923,158.7798,158.3812,158.4298,19425.0
2018-10-01 13:30:00,163.04,163.06,162.68,162.82,27257.0,158.5173,158.5367,158.1673,158.3034,27257.0
2018-10-01 13:35:00,162.81,163.19,162.58,162.85,30671.0,158.2937,158.6631,158.07,158.3326,30671.0
2018-10-01 13:40:00,162.85,163.41,162.78,163.27,16648.0,158.3326,158.877,158.2645,158.7409,16648.0
2018-10-01 13:45:00,163.26,163.29,162.9,162.96,7824.0,158.7312,158.7603,158.3812,158.4395,7824.0
2018-10-01 13:50:00,162.97,163.03,162.9,163.01,6701.0,158.4492,158.5076,158.3812,158.4881,6701.0
2018-10-01 13:55:00,163.01,163.02,162.52,162.52,11343.0,158.4881,158.4978,158.0117,158.0117,11343.0
2018-10-01 14:00:00,162.54,162.55,162.19,162.28,14170.0,158.0312,158.0409,157.6909,157.7784,14170.0
2018-10-01 14:05:00,162.36,162.57,162.32,162.32,7620.0,157.8561,158.0603,157.8173,157.8173,7620.0
2018-10-01 14:10:00,162.4,162.43,162.11,162.18,11518.0,157.895,157.9242,157.6131,157.6811,11518.0
2018-10-01 14:15:00,162.2,162.4,161.98,162.37,13204.0,157.7006,157.895,157.4867,157.8659,13204.0
2018-10-01 14:20:00,162.4,163.06,162.4,163.0,7279.0,157.895,158.5367,157.895,158.4784,7279.0
2018-10-01 14:25:00,163.04,163.39,162.96,163.28,8124.0,158.5173,158.8576,158.4395,158.7506,8124.0
2018-10-01 14:30:00,163.28,163.28,162.99,163.01,10232.0,158.7506,158.7506,158.4687,158.4881,10232.0
2018-10-01 14:35:00,163.04,163.09,162.91,163.09,11050.0,158.5173,158.5659,158.3909,158.5659,11050.0
2018-10-01 14:40:00,163.06,163.26,162.97,163.23,5408.0,158.5367,158.7312,158.4492,158.702,5408.0
2018-10-01 14:45:00,163.22,163.32,163.1,163.1,12689.0,158.6923,158.7895,158.5756,158.5756,12689.0
2018-10-01 14:50:00,163.12,163.12,162.82,162.84,13407.0,158.5951,158.5951,158.3034,158.3228,13407.0
2018-10-01 14:55:00,162.81,162.94,162.63,162.74,14228.0,158.2937,158.4201,158.1187,158.2256,14228.0
2018-10-01 15:00:00,162.77,162.9,162.68,162.84,10402.0,158.2548,158.3812,158.1673,158.3228,10402.0
2018-10-01 15:05:00,162.87,162.93,162.7,162.85,12333.0,158.352,158.4103,158.1867,158.3326,12333.0
2018-10-01 15:10:00,162.82,162.84,162.7,162.81,10690.0,158.3034,158.3228,158.1867,158.2937,10690.0
2018-10-01 15:15:00,162.84,162.98,162.83,162.93,15729.0,158.3228,158.4589,158.3131,158.4103,15729.0
2018-10-01 15:20:00,162.92,162.92,162.63,162.67,18085.0,158.4006,158.4006,158.1187,158.1575,18085.0
2018-10-01 15:25:00,162.69,162.7,162.3,162.4,19404.0,158.177,158.1867,157.7978,157.895,19404.0
2018-10-01 15:30:00,162.39,162.44,162.26,162.37,17828.0,157.8853,157.9339,157.7589,157.8659,17828.0
2018-10-01 15:35:00,162.38,162.63,162.32,162.54,21532.0,157.8756,158.1187,157.8173,158.0312,21532.0
2018-10-01 15:40:00,162.57,162.58,162.3,162.49,19918.0,158.0603,158.07,157.7978,157.9825,19918.0
2018-10-01 15:45:00,162.56,162.78,162.49,162.59,19025.0,158.0506,158.2645,157.9825,158.0798,19025.0
2018-10-01 15:50:00,162.57,162.69,162.51,162.66,26004.0,158.0603,158.177,158.002,158.1478,26004.0
2018-10-01 15:55:00,162.67,162.73,162.59,162.67,74655.0,158.1575,158.2159,158.0798,158.1575,74655.0
2018-10-02 09:30:00,162.0,162.91,161.23,162.79,16598.0,157.5061,158.3909,156.7575,158.2742,16598.0
2018-10-02 09:35:00,162.69,163.3,162.68,163.09,13495.0,158.177,158.7701,158.1673,158.5659,13495.0
2018-10-02 09:40:00,163.17,163.37,163.1,163.31,10708.0,158.6437,158.8381,158.5756,158.7798,10708.0
2018-10-02 09:45:00,163.25,163.32,162.8,163.15,23613.0,158.7215,158.7895,158.2839,158.6242,23613.0
2018-10-02 09:50:00,162.9,162.93,162.63,162.83,3470.0,158.3812,158.4103,158.1187,158.3131,3470.0
2018-10-02 09:55:00,162.7,163.16,162.7,163.02,4669.0,158.1867,158.634,158.1867,158.4978,4669.0
2018-10-02 10:00:00,162.81,162.87,162.52,162.56,3300.0,158.2937,158.352,158.0117,158.0506,3300.0
2018-10-02 10:05:00,162.57,162.66,162.28,162.42,4720.0,158.0603,158.1478,157.7784,157.9145,4720.0
2018-10-02 10:10:00,162.43,162.67,162.41,162.48,4873.0,157.9242,158.1575,157.9048,157.9728,4873.0
2018-10-02 10:15:00,162.51,162.51,162.31,162.39,4850.0,158.002,158.002,157.8075,157.8853,4850.0
2018-10-02 10:20:00,162.32,162.39,162.25,162.39,4900.0,157.8173,157.8853,157.7492,157.8853,4900.0
2018-10-02 10:25:00,162.35,162.49,162.2,162.26,16087.0,157.8464,157.9825,157.7006,157.7589,16087.0
2018-10-02 10:30:00,162.3,162.36,161.93,161.98,4599.0,157.7978,157.8561,157.4381,157.4867,4599.0
2018-10-02 10:35:00,161.94,162.25,161.9,162.04,9653.0,157.4478,157.7492,157.4089,157.545,9653.0
2018-10-02 10:40:00,161.93,162.0,161.75,161.75,2950.0,157.4381,157.5061,157.2631,157.2631,2950.0
2018-10-02 10:45:00,161.8,162.1,161.8,162.02,11722.0,157.3117,157.6034,157.3117,157.5256,11722.0
2018-10-02 10:50:00,162.0,162.1,161.96,162.04,9120.0,157.5061,157.6034,157.4672,157.545,9120.0
2018-10-02 10:55:00,161.96,162.12,161.82,161.82,8295.0,157.4672,157.6228,157.3311,157.3311,8295.0
2018-10-02 11:00:00,161.85,162.07,161.72,162.03,7887.0,157.3603,157.5742,157.2339,157.5353,7887.0
2018-10-02 11:05:00,162.07,162.31,162.02,162.31,3850.0,157.5742,157.8075,157.5256,157.8075,3850.0
2018-10-02 11:10:00,162.35,162.44,162.31,162.35,9406.0,157.8464,157.9339,157.8075,157.8464,9406.0
2018-10-02 11:15:00,162.35,162.4,162.2,162.39,11459.0,157.8464,157.895,157.7006,157.8853,11459.0
2018-10-02 11:20:00,162.39,162.46,162.21,162.25,4500.0,157.8853,157.9534,157.7103,157.7492,4500.0
2018-10-02 11:25:00,162.31,162.47,162.29,162.3,7024.0,157.8075,157.9631,157.7881,157.7978,7024.0
2018-10-02 11:30:00,162.3,162.42,162.24,162.33,4500.0,157.7978,157.9145,157.7395,157.827,4500.0
2018-10-02 11:35:00,162.26,162.38,162.19,162.26,5400.0,157.7589,157.8756,157.6909,157.7589,5400.0
2018-10-02 11:40:00,162.17,162.4,162.15,162.39,6110.0,157.6714,157.895,157.652,157.8853,6110.0
2018-10-02 11:45:00,162.47,162.48,162.25,162.25,4530.0,157.9631,157.9728,157.7492,157.7492,4530.0
2018-10-02 11:50:00,162.22,162.4,162.22,162.4,4592.0,157.72,157.895,157.72,157.895,4592.0
2018-10-02 11:55:00,162.42,162.42,162.29,162.39,3216.0,157.9145,157.9145,157.7881,157.8853,3216.0
2018-10-02 12:00:00,162.42,162.51,162.37,162.44,4551.0,157.9145,158.002,157.8659,157.9339,4551.0
2018-10-02 12:05:00,162.42,162.42,162.3,162.3,12263.0,157.9145,157.9145,157.7978,157.7978,12263.0
2018-10-02 12:10:00,162.27,162.27,161.76,161.76,9173.0,157.7686,157.7686,157.2728,157.2728,9173.0
2018-10-02 12:15:00,161.75,161.88,161.62,161.88,10419.0,157.2631,157.3895,157.1367,157.3895,10419.0
2018-10-02 12:20:00,161.88,162.36,161.87,162.36,6600.0,157.3895,157.8561,157.3797,157.8561,6600.0
2018-10-02 12:25:00,162.36,162.38,162.22,162.25,6349.0,157.8561,157.8756,157.72,157.7492,6349.0
2018-10-02 12:30:00,162.23,162.3,162.17,162.28,6805.0,157.7298,157.7978,157.6714,157.7784,6805.0
2018-10-02 12:35:00,162.33,162.41,162.25,162.33,11777.0,157.827,157.9048,157.7492,157.827,11777.0
2018-10-02 12:40:00,162.33,162.36,162.28,162.33,5342.0,157.827,157.8561,157.7784,157.827,5342.0
2018-10-02 12:45:00,162.31,162.31,162.2,162.22,4901.0,157.8075,157.8075,157.7006,157.72,4901.0
2018-10-02 12:50:00,162.25,162.29,162.17,162.27,7800.0,157.7492,157.7881,157.6714,157.7686,7800.0
2018-10-02 12:55:00,162.22,162.24,162.16,162.18,5200.0,157.72,157.7395,157.6617,157.6811,5200.0
2018-10-02 13:00:00,162.2,162.29,162.07,162.13,5600.0,157.7006,157.7881,157.5742,157.6325,5600.0
2018-10-02 13:05:00,162.08,162.08,162.0,162.01,3765.0,157.5839,157.5839,157.5061,157.5159,3765.0
2018-10-02 13:10:00,162.01,162.12,162.01,162.04,4865.0,157.5159,157.6228,157.5159,157.545,4865.0
2018-10-02 13:15:00,162.03,162.09,161.95,161.97,6740.0,157.5353,157.5936,157.4575,157.477,6740.0
2018-10-02 13:20:00,161.99,161.99,161.86,161.97,5807.0,157.4964,157.4964,157.37,157.477,5807.0
2018-10-02 13:25:00,161.98,161.98,161.82,161.86,7134.0,157.4867,157.4867,157.3311,157.37,7134.0
2018-10-02 13:30:00,161.82,161.89,161.63,161.63,5178.0,157.3311,157.3992,157.1464,157.1464,5178.0
2018-10-02 13:35:00,161.71,161.87,161.66,161.82,4330.0,157.2242,157.3797,157.1756,157.3311,4330.0
2018-10-02 13:40:00,161.78,161.83,161.47,161.7,8914.0,157.2922,157.3408,156.9908,157.2145,8914.0
2018-10-02 13:45:00,161.71,161.75,161.62,161.72,6605.0,157.2242,157.2631,157.1367,157.2339,6605.0
2018-10-02 13:50:00,161.7,161.72,161.5,161.55,4327.0,157.2145,157.2339,157.02,157.0686,4327.0
2018-10-02 13:55:00,161.55,161.57,161.34,161.45,12002.0,157.0686,157.0881,156.8644,156.9714,12002.0
2018-10-02 14:00:00,161.43,161.43,161.1,161.1,5153.0,156.9519,156.9519,156.6311,156.6311,5153.0
2018-10-02 14:05:00,161.1,161.13,161.0,161.12,10359.0,156.6311,156.6603,156.5339,156.6505,10359.0
2018-10-02 14:10:00,161.04,161.07,160.89,160.9,6167.0,156.5728,156.6019,156.4269,156.4366,6167.0
2018-10-02 14:15:00,160.89,161.33,160.86,161.33,10710.0,156.4269,156.8547,156.3978,156.8547,10710.0
2018-10-02 14:20:00,161.29,161.33,160.88,161.04,7572.0,156.8158,156.8547,156.4172,156.5728,7572.0
2018-10-02 14:25:00,161.0,161.2,160.98,161.2,12245.0,156.5339,156.7283,156.5144,156.7283,12245.0
2018-10-02 14:30:00,161.25,161.31,161.12,161.19,8070.0,156.7769,156.8353,156.6505,156.7186,8070.0
2018-10-02 14:35:00,161.15,161.16,160.9,160.95,9672.0,156.6797,156.6894,156.4366,156.4853,9672.0
2018-10-02 14:40:00,160.98,161.24,160.98,161.11,4188.0,156.5144,156.7672,156.5144,156.6408,4188.0
2018-10-02 14:45:00,161.02,161.12,160.97,161.12,3500.0,156.5533,156.6505,156.5047,156.6505,3500.0
2018-10-02 14:50:00,161.12,161.12,161.0,161.05,5863.0,156.6505,156.6505,156.5339,156.5825,5863.0
2018-10-02 14:55:00,160.98,160.98,160.76,160.82,6509.0,156.5144,156.5144,156.3005,156.3589,6509.0
2018-10-02 15:00:00,160.87,160.91,160.62,160.69,11507.0,156.4075,156.4464,156.1644,156.2325,11507.0
2018-10-02 15:05:00,160.73,160.8,160.58,160.69,11449.0,156.2714,156.3394,156.1255,156.2325,11449.0
2018-10-02 15:10:00,160.71,160.78,160.54,160.64,10735.0,156.2519,156.32,156.0866,156.1839,10735.0
2018-10-02 15:15:00,160.66,160.79,160.61,160.61,12914.0,156.2033,156.3297,156.1547,156.1547,12914.0
2018-10-02 15:20:00,160.58,160.64,160.34,160.43,17675.0,156.1255,156.1839,155.8922,155.9797,17675.0
2018-10-02 15:25:00,160.48,160.6,160.4,160.45,15724.0,156.0283,156.145,155.9505,155.9991,15724.0
2018-10-02 15:30:00,160.47,160.88,160.47,160.78,16514.0,156.0186,156.4172,156.0186,156.32,16514.0
2018-10-02 15:35:00,160.77,160.84,160.66,160.81,14153.0,156.3103,156.3783,156.2033,156.3491,14153.0
2018-10-02 15:40:00,160.81,160.88,160.71,160.74,10600.0,156.3491,156.4172,156.2519,156.2811,10600.0
2018-10-02 15:45:00,160.72,160.9,160.72,160.77,17732.0,156.2616,156.4366,156.2616,156.3103,17732.0
2018-10-02 15:50:00,160.77,160.79,160.58,160.61,19416.0,156.3103,156.3297,156.1255,156.1547,19416.0
2018-10-02 15:55:00,160.61,160.61,160.34,160.4,58939.0,156.1547,156.1547,155.8922,155.9505,58939.0
2018-10-03 09:30:00,161.5,161.7,161.5,161.59,11433.0,157.02,157.2145,157.02,157.1075,11433.0
2018-10-03 09:35:00,161.7,161.9,161.48,161.7,13509.0,157.2145,157.4089,157.0006,157.2145,13509.0
2018-10-03 09:40:00,161.77,161.9,161.51,161.75,5932.0,157.2825,157.4089,157.0297,157.2631,5932.0
2018-10-03 09:45:00,161.81,162.2,161.56,161.95,6156.0,157.3214,157.7006,157.0783,157.4575,6156.0
2018-10-03 09:50:00,161.87,161.91,161.5,161.89,7631.0,157.3797,157.4186,157.02,157.3992,7631.0
2018-10-03 09:55:00,161.72,161.84,161.6,161.84,7606.0,157.2339,157.3506,157.1172,157.3506,7606.0
2018-10-03 10:00:00,161.8,162.21,161.78,162.15,5148.0,157.3117,157.7103,157.2922,157.652,5148.0
2018-10-03 10:05:00,162.22,162.38,162.15,162.22,9393.0,157.72,157.8756,157.652,157.72,9393.0
2018-10-03 10:10:00,162.37,163.16,162.34,163.1,10513.0,157.8659,158.634,157.8367,158.5756,10513.0
2018-10-03 10:15:00,163.11,163.2,162.97,163.18,5619.0,158.5853,158.6728,158.4492,158.6534,5619.0
2018-10-03 10:20:00,163.27,163.3,162.97,163.07,13531.0,158.7409,158.7701,158.4492,158.5464,13531.0
2018-10-03 10:25:00,163.0,163.09,162.93,163.03,4400.0,158.4784,158.5659,158.4103,158.5076,4400.0
2018-10-03 10:30:00,162.97,163.06,162.77,163.02,6196.0,158.4492,158.5367,158.2548,158.4978,6196.0
2018-10-03 10:35:00,163.02,163.15,162.96,163.11,4362.0,158.4978,158.6242,158.4395,158.5853,4362.0
2018-10-03 10:40:00,163.06,163.51,162.8,163.44,5384.0,158.5367,158.9742,158.2839,158.9062,5384.0
2018-10-03 10:45:00,163.48,163.81,163.4,163.63,13597.0,158.9451,159.2659,158.8673,159.0909,13597.0
2018-10-03 10:50:00,163.68,163.72,163.52,163.52,5336.0,159.1395,159.1784,158.984,158.984,5336.0
2018-10-03 10:55:00,163.55,163.77,163.43,163.67,8922.0,159.0131,159.227,158.8965,159.1298,8922.0
2018-10-03 11:00:00,163.67,163.78,163.43,163.72,7402.0,159.1298,159.2368,158.8965,159.1784,7402.0
2018-10-03 11:05:00,163.74,163.89,163.63,163.8,7624.0,159.1979,159.3437,159.0909,159.2562,7624.0
2018-10-03 11:10:00,163.82,163.94,163.71,163.87,5667.0,159.2756,159.3923,159.1687,159.3243,5667.0
2018-10-03 11:15:00,163.86,163.95,163.68,163.7,9699.0,159.3145,159.402,159.1395,159.159,9699.0
2018-10-03 11:20:00,163.8,164.28,163.8,164.28,8000.0,159.2562,159.7229,159.2562,159.7229,8000.0
2018-10-03 11:25:00,164.19,164.66,164.14,164.63,7784.0,159.6354,160.0923,159.5868,160.0632,7784.0
2018-10-03 11:30:00,164.61,164.63,164.49,164.51,4825.0,160.0437,160.0632,159.9271,159.9465,4825.0
2018-10-03 11:35:00,164.44,164.48,164.28,164.3,11917.0,159.8784,159.9173,159.7229,159.7423,11917.0
2018-10-03 11:40:00,164.25,164.4,164.15,164.33,16638.0,159.6937,159.8396,159.5965,159.7715,16638.0
2018-10-03 11:45:00,164.33,164.57,164.27,164.57,19227.0,159.7715,160.0048,159.7132,160.0048,19227.0
2018-10-03 11:50:00,164.61,164.97,164.61,164.94,4354.0,160.0437,160.3937,160.0437,160.3646,4354.0
2018-10-03 11:55:00,164.9,165.18,164.9,165.16,6095.0,160.3257,160.5979,160.3257,160.5785,6095.0
2018-10-03 12:00:00,165.2,165.27,165.03,165.24,6992.0,160.6174,160.6854,160.4521,160.6563,6992.0
2018-10-03 12:05:00,165.22,165.28,165.14,165.17,4900.0,160.6368,160.6951,160.559,160.5882,4900.0
2018-10-03 12:10:00,165.25,165.33,165.13,165.22,19493.0,160.666,160.7438,160.5493,160.6368,19493.0
2018-10-03 12:15:00,165.26,165.63,165.2,165.6,5210.0,160.6757,161.0354,160.6174,161.0063,5210.0
2018-10-03 12:20:00,165.66,165.9,165.53,165.88,23655.0,161.0646,161.2979,160.9382,161.2785,23655.0
2018-10-03 12:25:00,165.9,166.34,165.9,166.18,8535.0,161.2979,161.7257,161.2979,161.5702,8535.0
2018-10-03 12:30:00,166.2,166.42,166.19,166.42,11004.0,161.5896,161.8035,161.5799,161.8035,11004.0
2018-10-03 12:35:00,166.39,166.44,166.13,166.24,13802.0,161.7744,161.823,161.5216,161.6285,13802.0
2018-10-03 12:40:00,166.06,166.15,165.85,165.99,4067.0,161.4535,161.541,161.2493,161.3854,4067.0
2018-10-03 12:45:00,166.0,166.26,166.0,166.18,7229.0,161.3952,161.648,161.3952,161.5702,7229.0
2018-10-03 12:50:00,166.12,166.28,166.12,166.2,3337.0,161.5118,161.6674,161.5118,161.5896,3337.0
2018-10-03 12:55:00,166.17,166.2,165.98,166.07,7548.0,161.5605,161.5896,161.3757,161.4632,7548.0
2018-10-03 13:00:00,166.07,166.34,166.07,166.21,7240.0,161.4632,161.7257,161.4632,161.5993,7240.0
2018-10-03 13:05:00,166.22,166.39,166.22,166.38,3700.0,161.6091,161.7744,161.6091,161.7646,3700.0
2018-10-03 13:10:00,166.39,166.43,166.22,166.3,23248.0,161.7744,161.8132,161.6091,161.6868,23248.0
2018-10-03 13:15:00,166.28,166.37,166.21,166.29,9370.0,161.6674,161.7549,161.5993,161.6771,9370.0
2018-10-03 13:20:00,166.31,166.31,165.77,165.8,5800.0,161.6966,161.6966,161.1716,161.2007,5800.0
2018-10-03 13:25:00,165.81,166.23,165.8,166.23,4120.0,161.2104,161.6188,161.2007,161.6188,4120.0
2018-10-03 13:30:00,166.26,166.31,166.2,166.24,4670.0,161.648,161.6966,161.5896,161.6285,4670.0
2018-10-03 13:35:00,166.22,166.55,166.22,166.48,9500.0,161.6091,161.9299,161.6091,161.8619,9500.0
2018-10-03 13:40:00,166.54,166.7,166.46,166.69,15131.0,161.9202,162.0758,161.8424,162.066,15131.0
2018-10-03 13:45:00,166.64,166.87,166.64,166.85,4116.0,162.0174,162.241,162.0174,162.2216,4116.0
2018-10-03 13:50:00,166.9,167.12,166.86,167.07,7659.0,162.2702,162.4841,162.2313,162.4355,7659.0
2018-10-03 13:55:00,167.06,167.2,167.0,167.02,4175.0,162.4258,162.5619,162.3674,162.3869,4175.0
2018-10-03 14:00:00,166.99,167.05,166.89,167.02,5906.0,162.3577,162.416,162.2605,162.3869,5906.0
2018-10-03 14:05:00,167.03,167.24,167.0,167.22,4502.0,162.3966,162.6008,162.3674,162.5813,4502.0
2018-10-03 14:10:00,167.27,167.29,167.0,167.12,8120.0,162.6299,162.6494,162.3674,162.4841,8120.0
2018-10-03 14:15:00,167.12,167.15,166.96,167.03,2698.0,162.4841,162.5133,162.3285,162.3966,2698.0
2018-10-03 14:20:00,167.06,167.17,166.95,167.0,7365.0,162.4258,162.5327,162.3188,162.3674,7365.0
2018-10-03 14:25:00,167.04,167.05,166.74,166.87,7876.0,162.4063,162.416,162.1146,162.241,7876.0
2018-10-03 14:30:00,166.84,166.98,166.75,166.75,8683.0,162.2119,162.348,162.1244,162.1244,8683.0
2018-10-03 14:35:00,166.67,166.73,166.41,166.62,23770.0,162.0466,162.1049,161.7938,161.998,23770.0
2018-10-03 14:40:00,166.63,166.63,165.96,166.06,7224.0,162.0077,162.0077,161.3563,161.4535,7224.0
2018-10-03 14:45:00,166.08,166.08,165.64,165.68,8495.0,161.473,161.473,161.0452,161.084,8495.0
2018-10-03 14:50:00,165.64,165.68,165.5,165.57,9700.0,161.0452,161.084,160.909,160.9771,9700.0
2018-10-03 14:55:00,165.56,166.03,165.5,166.03,10575.0,160.9674,161.4243,160.909,161.4243,10575.0
2018-10-03 15:00:00,165.98,166.06,165.84,165.91,7044.0,161.3757,161.4535,161.2396,161.3077,7044.0
2018-10-03 15:05:00,165.93,166.11,165.89,166.07,7663.0,161.3271,161.5021,161.2882,161.4632,7663.0
2018-10-03 15:10:00,166.1,166.13,165.91,165.97,7696.0,161.4924,161.5216,161.3077,161.366,7696.0
2018-10-03 15:15:00,165.99,166.02,165.64,165.66,9617.0,161.3854,161.4146,161.0452,161.0646,9617.0
2018-10-03 15:20:00,165.7,165.81,165.62,165.76,12878.0,161.1035,161.2104,161.0257,161.1618,12878.0
2018-10-03 15:25:00,165.76,165.84,165.55,165.84,7590.0,161.1618,161.2396,160.9577,161.2396,7590.0
2018-10-03 15:30:00,165.79,165.84,165.58,165.66,9191.0,161.191,161.2396,160.9868,161.0646,9191.0
2018-10-03 15:35:00,165.68,165.8,165.65,165.7,24468.0,161.084,161.2007,161.0549,161.1035,24468.0
2018-10-03 15:40:00,165.66,165.77,165.49,165.49,36808.0,161.0646,161.1716,160.8993,160.8993,36808.0
2018-10-03 15:45:00,165.48,165.61,165.3,165.3,18360.0,160.8896,161.016,160.7146,160.7146,18360.0
2018-10-03 15:50:00,165.3,165.44,165.26,165.43,22804.0,160.7146,160.8507,160.6757,160.841,22804.0
2018-10-03 15:55:00,165.41,165.62,165.41,165.53,60903.0,160.8215,161.0257,160.8215,160.9382,60903.0
2018-10-04 09:30:00,164.8,165.16,163.47,164.36,21143.0,160.2285,160.5785,158.9354,159.8007,21143.0
2018-10-04 09:35:00,164.2,164.65,163.35,164.65,9515.0,159.6451,160.0826,158.8187,160.0826,9515.0
2018-10-04 09:40:00,164.5,164.83,164.17,164.5,12400.0,159.9368,160.2576,159.6159,159.9368,12400.0
2018-10-04 09:45:00,164.55,164.99,164.54,164.89,1946.0,159.9854,160.4132,159.9757,160.316,1946.0
2018-10-04 09:50:00,164.97,165.8,164.97,165.74,4061.0,160.3937,161.2007,160.3937,161.1424,4061.0
2018-10-04 09:55:00,165.84,165.85,165.46,165.75,6275.0,161.2396,161.2493,160.8702,161.1521,6275.0
2018-10-04 10:00:00,165.74,165.75,165.1,165.15,8099.0,161.1424,161.1521,160.5201,160.5688,8099.0
2018-10-04 10:05:00,164.87,165.18,164.75,164.85,14873.0,160.2965,160.5979,160.1798,160.2771,14873.0
2018-10-04 10:10:00,164.71,164.71,164.18,164.45,10804.0,160.141,160.141,159.6257,159.8882,10804.0
2018-10-04 10:15:00,164.36,164.61,164.05,164.38,4548.0,159.8007,160.0437,159.4993,159.8201,4548.0
2018-10-04 10:20:00,164.41,164.41,164.23,164.31,9162.0,159.8493,159.8493,159.6743,159.7521,9162.0
2018-10-04 10:25:00,164.34,164.65,164.26,164.51,4853.0,159.7812,160.0826,159.7034,159.9465,4853.0
2018-10-04 10:30:00,164.48,164.58,163.83,163.9,11129.0,159.9173,160.0146,159.2854,159.3534,11129.0
2018-10-04 10:35:00,163.91,164.29,163.91,164.11,4752.0,159.3631,159.7326,159.3631,159.5576,4752.0
2018-10-04 10:40:00,164.19,164.19,163.7,164.09,4534.0,159.6354,159.6354,159.159,159.5382,4534.0
2018-10-04 10:45:00,164.13,164.23,163.95,164.22,10446.0,159.577,159.6743,159.402,159.6645,10446.0
2018-10-04 10:50:00,164.22,164.31,163.76,163.91,8546.0,159.6645,159.7521,159.2173,159.3631,8546.0
2018-10-04 10:55:00,163.98,163.98,163.55,163.66,3955.0,159.4312,159.4312,159.0131,159.1201,3955.0
2018-10-04 11:00:00,163.75,164.2,163.75,164.12,4220.0,159.2076,159.6451,159.2076,159.5673,4220.0
2018-10-04 11:05:00,164.27,164.29,163.68,163.68,8982.0,159.7132,159.7326,159.1395,159.1395,8982.0
2018-10-04 11:10:00,163.63,164.13,163.57,163.72,4760.0,159.0909,159.577,159.0326,159.1784,4760.0
2018-10-04 11:15:00,163.64,163.97,163.64,163.77,4714.0,159.1006,159.4215,159.1006,159.227,4714.0
2018-10-04 11:20:00,163.69,164.09,163.69,164.09,10923.0,159.1493,159.5382,159.1493,159.5382,10923.0
2018-10-04 11:25:00,164.02,164.06,163.73,163.87,9099.0,159.4701,159.509,159.1881,159.3243,9099.0
2018-10-04 11:30:00,163.85,164.03,163.77,163.97,2923.0,159.3048,159.4798,159.227,159.4215,2923.0
2018-10-04 11:35:00,163.97,164.07,163.73,163.77,2540.0,159.4215,159.5187,159.1881,159.227,2540.0
2018-10-04 11:40:00,163.8,163.92,163.73,163.86,6900.0,159.2562,159.3729,159.1881,159.3145,6900.0
2018-10-04 11:45:00,163.8,163.95,163.71,163.77,8075.0,159.2562,159.402,159.1687,159.227,8075.0
2018-10-04 11:50:00,163.72,163.75,163.42,163.49,6191.0,159.1784,159.2076,158.8867,158.9548,6191.0
2018-10-04 11:55:00,163.52,163.61,163.3,163.39,12885.0,158.984,159.0715,158.7701,158.8576,12885.0
2018-10-04 12:00:00,163.43,163.46,162.69,162.76,14898.0,158.8965,158.9256,158.177,158.245,14898.0
2018-10-04 12:05:00,162.7,162.93,162.5,162.93,14708.0,158.1867,158.4103,157.9923,158.4103,14708.0
2018-10-04 12:10:00,162.93,162.93,162.6,162.6,3689.0,158.4103,158.4103,158.0895,158.0895,3689.0
2018-10-04 12:15:00,162.57,162.58,161.77,161.8,14908.0,158.0603,158.07,157.2825,157.3117,14908.0
2018-10-04 12:20:00,161.74,161.81,161.27,161.45,17390.0,157.2533,157.3214,156.7964,156.9714,17390.0
2018-10-04 12:25:00,161.37,161.62,161.27,161.44,9304.0,156.8936,157.1367,156.7964,156.9617,9304.0
2018-10-04 12:30:00,161.6,161.88,161.54,161.88,6700.0,157.1172,157.3895,157.0589,157.3895,6700.0
2018-10-04 12:35:00,161.92,162.2,161.81,161.81,3207.0,157.4284,157.7006,157.3214,157.3214,3207.0
2018-10-04 12:40:00,161.91,162.1,161.9,162.1,1400.0,157.4186,157.6034,157.4089,157.6034,1400.0
2018-10-04 12:45:00,162.09,162.13,161.96,162.0,2567.0,157.5936,157.6325,157.4672,157.5061,2567.0
2018-10-04 12:50:00,162.02,162.22,161.94,162.02,3876.0,157.5256,157.72,157.4478,157.5256,3876.0
2018-10-04 12:55:00,161.99,162.11,161.92,162.11,2500.0,157.4964,157.6131,157.4284,157.6131,2500.0
2018-10-04 13:00:00,162.02,162.12,161.86,162.05,5311.0,157.5256,157.6228,157.37,157.5547,5311.0
2018-10-04 13:05:00,162.2,162.2,161.86,161.89,3700.0,157.7006,157.7006,157.37,157.3992,3700.0
2018-10-04 13:10:00,161.85,161.85,161.64,161.71,5022.0,157.3603,157.3603,157.1561,157.2242,5022.0
2018-10-04 13:15:00,161.67,161.76,161.41,161.41,6933.0,157.1853,157.2728,156.9325,156.9325,6933.0
2018-10-04 13:20:00,161.4,161.59,161.12,161.55,8329.0,156.9228,157.1075,156.6505,157.0686,8329.0
2018-10-04 13:25:00,161.48,161.79,161.39,161.67,5034.0,157.0006,157.302,156.9131,157.1853,5034.0
2018-10-04 13:30:00,161.67,161.67,161.24,161.24,3301.0,157.1853,157.1853,156.7672,156.7672,3301.0
2018-10-04 13:35:00,161.42,161.59,161.32,161.59,3681.0,156.9422,157.1075,156.845,157.1075,3681.0
2018-10-04 13:40:00,161.61,162.24,161.58,162.24,1985.0,157.1269,157.7395,157.0978,157.7395,1985.0
2018-10-04 13:45:00,162.26,162.26,161.97,162.04,3101.0,157.7589,157.7589,157.477,157.545,3101.0
2018-10-04 13:50:00,161.98,162.19,161.9,162.1,4521.0,157.4867,157.6909,157.4089,157.6034,4521.0
2018-10-04 13:55:00,161.92,162.13,161.84,162.13,3073.0,157.4284,157.6325,157.3506,157.6325,3073.0
2018-10-04 14:00:00,162.18,162.3,161.98,162.28,3588.0,157.6811,157.7978,157.4867,157.7784,3588.0
2018-10-04 14:05:00,162.2,162.39,162.11,162.16,4304.0,157.7006,157.8853,157.6131,157.6617,4304.0
2018-10-04 14:10:00,162.2,162.33,162.15,162.27,4200.0,157.7006,157.827,157.652,157.7686,4200.0
2018-10-04 14:15:00,162.28,162.28,162.03,162.03,4120.0,157.7784,157.7784,157.5353,157.5353,4120.0
2018-10-04 14:20:00,162.05,162.17,161.96,162.03,3083.0,157.5547,157.6714,157.4672,157.5353,3083.0
2018-10-04 14:25:00,161.96,162.23,161.95,162.17,2813.0,157.4672,157.7298,157.4575,157.6714,2813.0
2018-10-04 14:30:00,162.09,162.09,162.0,162.06,1500.0,157.5936,157.5936,157.5061,157.5645,1500.0
2018-10-04 14:35:00,162.21,162.72,162.17,162.72,4236.0,157.7103,158.2062,157.6714,158.2062,4236.0
2018-10-04 14:40:00,162.76,162.78,162.53,162.58,2798.0,158.245,158.2645,158.0214,158.07,2798.0
2018-10-04 14:45:00,162.74,162.92,162.67,162.67,5166.0,158.2256,158.4006,158.1575,158.1575,5166.0
2018-10-04 14:50:00,162.88,162.93,162.75,162.91,6378.0,158.3617,158.4103,158.2353,158.3909,6378.0
2018-10-04 14:55:00,162.91,163.18,162.9,163.12,11254.0,158.3909,158.6534,158.3812,158.5951,11254.0
2018-10-04 15:00:00,163.07,163.34,163.01,163.07,6550.0,158.5464,158.809,158.4881,158.5464,6550.0
2018-10-04 15:05:00,163.0,163.1,162.78,163.05,8021.0,158.4784,158.5756,158.2645,158.527,8021.0
2018-10-04 15:10:00,163.1,163.21,163.02,163.21,5547.0,158.5756,158.6826,158.4978,158.6826,5547.0
2018-10-04 15:15:00,163.21,163.27,163.08,163.24,6250.0,158.6826,158.7409,158.5562,158.7117,6250.0
2018-10-04 15:20:00,163.25,163.25,162.93,163.08,15142.0,158.7215,158.7215,158.4103,158.5562,15142.0
2018-10-04 15:25:00,163.11,163.33,163.05,163.17,12449.0,158.5853,158.7992,158.527,158.6437,12449.0
2018-10-04 15:30:00,163.12,163.22,162.85,162.94,11305.0,158.5951,158.6923,158.3326,158.4201,11305.0
2018-10-04 15:35:00,162.94,162.94,162.63,162.65,8764.0,158.4201,158.4201,158.1187,158.1381,8764.0
2018-10-04 15:40:00,162.64,162.7,162.6,162.68,16245.0,158.1284,158.1867,158.0895,158.1673,16245.0
2018-10-04 15:45:00,162.66,163.18,162.62,163.07,28935.0,158.1478,158.6534,158.1089,158.5464,28935.0
2018-10-04 15:50:00,163.1,163.29,163.03,163.27,14899.0,158.5756,158.7603,158.5076,158.7409,14899.0
2018-10-04 15:55:00,163.27,163.29,163.08,163.18,31161.0,158.7409,158.7603,158.5562,158.6534,31161.0
2018-10-05 09:30:00,162.41,163.93,162.41,163.28,12148.0,157.9048,159.3826,157.9048,158.7506,12148.0
2018-10-05 09:35:00,163.53,163.53,162.59,163.05,10513.0,158.9937,158.9937,158.0798,158.527,10513.0
2018-10-05 09:40:00,163.03,163.27,162.45,162.87,11240.0,158.5076,158.7409,157.9436,158.352,11240.0
2018-10-05 09:45:00,162.9,163.33,162.88,163.0,3142.0,158.3812,158.7992,158.3617,158.4784,3142.0
2018-10-05 09:50:00,162.87,162.87,162.42,162.81,5949.0,158.352,158.352,157.9145,158.2937,5949.0
2018-10-05 09:55:00,162.71,162.71,162.09,162.11,9357.0,158.1964,158.1964,157.5936,157.6131,9357.0
2018-10-05 10:00:00,162.08,162.41,161.64,161.74,17143.0,157.5839,157.9048,157.1561,157.2533,17143.0
2018-10-05 10:05:00,161.72,162.25,161.71,162.15,7546.0,157.2339,157.7492,157.2242,157.652,7546.0
2018-10-05 10:10:00,162.15,162.16,161.65,161.66,3450.0,157.652,157.6617,157.1658,157.1756,3450.0
2018-10-05 10:15:00,161.74,162.0,161.49,161.49,4177.0,157.2533,157.5061,157.0103,157.0103,4177.0
2018-10-05 10:20:00,161.48,161.71,161.12,161.65,6979.0,157.0006,157.2242,156.6505,157.1658,6979.0
2018-10-05 10:25:00,161.64,162.16,161.64,161.98,5485.0,157.1561,157.6617,157.1561,157.4867,5485.0
2018-10-05 10:30:00,162.15,162.15,161.62,161.83,4500.0,157.652,157.652,157.1367,157.3408,4500.0
2018-10-05 10:35:00,161.86,162.05,161.65,161.65,6315.0,157.37,157.5547,157.1658,157.1658,6315.0
2018-10-05 10:40:00,161.47,161.66,161.38,161.57,4458.0,156.9908,157.1756,156.9033,157.0881,4458.0
2018-10-05 10:45:00,161.51,161.55,160.81,160.93,33500.0,157.0297,157.0686,156.3491,156.4658,33500.0
2018-10-05 10:50:00,160.84,160.84,160.22,160.83,7942.0,156.3783,156.3783,155.7755,156.3686,7942.0
2018-10-05 10:55:00,160.88,161.34,160.88,160.98,4500.0,156.4172,156.8644,156.4172,156.5144,4500.0
2018-10-05 11:00:00,161.0,161.0,160.56,160.62,3773.0,156.5339,156.5339,156.1061,156.1644,3773.0
2018-10-05 11:05:00,160.71,160.99,160.71,160.71,3096.0,156.2519,156.5241,156.2519,156.2519,3096.0
2018-10-05 11:10:00,160.68,160.8,160.39,160.8,9500.0,156.2227,156.3394,155.9408,156.3394,9500.0
2018-10-05 11:15:00,160.82,160.82,160.57,160.63,7557.0,156.3589,156.3589,156.1158,156.1741,7557.0
2018-10-05 11:20:00,160.62,160.62,159.85,160.06,35329.0,156.1644,156.1644,155.4158,155.6199,35329.0
2018-10-05 11:25:00,159.88,160.1,159.81,159.86,23652.0,155.4449,155.6588,155.3769,155.4255,23652.0
2018-10-05 11:30:00,159.9,159.92,159.42,159.6,18455.0,155.4644,155.4838,154.9977,155.1727,18455.0
2018-10-05 11:35:00,159.6,160.07,159.51,160.0,11190.0,155.1727,155.6297,155.0852,155.5616,11190.0
2018-10-05 11:40:00,159.96,159.97,158.5,158.55,33996.0,155.5227,155.5324,154.1032,154.1518,33996.0
2018-10-05 11:45:00,158.63,158.9,158.43,158.84,18581.0,154.2296,154.4921,154.0352,154.4338,18581.0
2018-10-05 11:50:00,158.9,159.0,157.76,158.37,36938.0,154.4921,154.5894,153.3837,153.9768,36938.0
2018-10-05 11:55:00,158.28,158.73,158.18,158.6,11135.0,153.8893,154.3268,153.7921,154.2004,11135.0
2018-10-05 12:00:00,158.65,158.97,158.15,158.97,6455.0,154.2491,154.5602,153.7629,154.5602,6455.0
2018-10-05 12:05:00,158.91,159.1,158.69,158.74,9476.0,154.5018,154.6866,154.288,154.3366,9476.0
2018-10-05 12:10:00,158.76,158.76,158.41,158.47,9139.0,154.356,154.356,154.0157,154.0741,9139.0
2018-10-05 12:15:00,158.43,158.44,157.96,158.39,30699.0,154.0352,154.0449,153.5782,153.9963,30699.0
2018-10-05 12:20:00,158.48,158.75,158.47,158.71,10003.0,154.0838,154.3463,154.0741,154.3074,10003.0
2018-10-05 12:25:00,158.65,158.68,158.16,158.54,7480.0,154.2491,154.2782,153.7727,154.1421,7480.0
2018-10-05 12:30:00,158.55,158.55,158.35,158.39,15231.0,154.1518,154.1518,153.9574,153.9963,15231.0
2018-10-05 12:35:00,158.35,158.49,158.23,158.3,10957.0,153.9574,154.0935,153.8407,153.9088,10957.0
2018-10-05 12:40:00,158.15,158.21,157.97,158.1,6258.0,153.7629,153.8213,153.5879,153.7143,6258.0
2018-10-05 12:45:00,158.13,158.27,158.07,158.27,5141.0,153.7435,153.8796,153.6851,153.8796,5141.0
2018-10-05 12:50:00,158.24,158.66,158.16,158.66,4970.0,153.8504,154.2588,153.7727,154.2588,4970.0
2018-10-05 12:55:00,158.57,158.99,158.55,158.89,16159.0,154.1713,154.5796,154.1518,154.4824,16159.0
2018-10-05 13:00:00,158.95,158.95,158.61,158.61,16941.0,154.5407,154.5407,154.2102,154.2102,16941.0
2018-10-05 13:05:00,158.62,158.62,158.27,158.28,4554.0,154.2199,154.2199,153.8796,153.8893,4554.0
2018-10-05 13:10:00,158.28,158.46,158.21,158.46,5200.0,153.8893,154.0643,153.8213,154.0643,5200.0
2018-10-05 13:15:00,158.47,158.5,158.2,158.32,4905.0,154.0741,154.1032,153.8115,153.9282,4905.0
2018-10-05 13:20:00,158.27,158.27,157.88,157.9,15675.0,153.8796,153.8796,153.5004,153.5199,15675.0
2018-10-05 13:25:00,157.89,158.06,157.86,157.99,4163.0,153.5101,153.6754,153.481,153.6074,4163.0
2018-10-05 13:30:00,158.02,158.31,157.83,157.86,9205.0,153.6365,153.9185,153.4518,153.481,9205.0
2018-10-05 13:35:00,157.86,157.97,157.13,157.97,25552.0,153.481,153.5879,152.7712,153.5879,25552.0
2018-10-05 13:40:00,158.02,158.6,158.02,158.56,4600.0,153.6365,154.2004,153.6365,154.1616,4600.0
2018-10-05 13:45:00,158.74,158.99,158.55,158.83,10591.0,154.3366,154.5796,154.1518,154.4241,10591.0
2018-10-05 13:50:00,158.9,159.18,158.84,159.18,2560.0,154.4921,154.7644,154.4338,154.7644,2560.0
2018-10-05 13:55:00,159.21,159.34,158.89,158.89,5984.0,154.7935,154.9199,154.4824,154.4824,5984.0
2018-10-05 14:00:00,158.83,159.12,158.77,158.91,5450.0,154.4241,154.706,154.3657,154.5018,5450.0
2018-10-05 14:05:00,159.05,159.11,158.69,158.7,4975.0,154.638,154.6963,154.288,154.2977,4975.0
2018-10-05 14:10:00,158.77,158.98,158.74,158.87,4723.0,154.3657,154.5699,154.3366,154.463,4723.0
2018-10-05 14:15:00,158.92,159.21,158.74,159.18,3937.0,154.5116,154.7935,154.3366,154.7644,3937.0
2018-10-05 14:20:00,159.3,159.3,158.88,158.99,8185.0,154.881,154.881,154.4727,154.5796,8185.0
2018-10-05 14:25:00,159.01,159.23,158.97,159.1,4500.0,154.5991,154.813,154.5602,154.6866,4500.0
2018-10-05 14:30:00,159.1,159.55,159.1,159.38,8837.0,154.6866,155.1241,154.6866,154.9588,8837.0
2018-10-05 14:35:00,159.32,159.48,158.98,159.44,8200.0,154.9005,155.056,154.5699,155.0171,8200.0
2018-10-05 14:40:00,159.4,159.75,159.32,159.58,6345.0,154.9783,155.3185,154.9005,155.1533,6345.0
2018-10-05 14:45:00,159.58,159.64,159.21,159.45,8505.0,155.1533,155.2116,154.7935,155.0269,8505.0
2018-10-05 14:50:00,159.5,159.6,159.37,159.53,8531.0,155.0755,155.1727,154.9491,155.1046,8531.0
2018-10-05 14:55:00,159.59,159.89,159.54,159.81,8695.0,155.163,155.4547,155.1144,155.3769,8695.0
2018-10-05 15:00:00,159.76,159.76,159.4,159.56,6435.0,155.3283,155.3283,154.9783,155.1338,6435.0
2018-10-05 15:05:00,159.52,159.94,159.51,159.88,6665.0,155.0949,155.5033,155.0852,155.4449,6665.0
2018-10-05 15:10:00,159.88,159.96,159.51,159.92,14714.0,155.4449,155.5227,155.0852,155.4838,14714.0
2018-10-05 15:15:00,159.92,159.97,159.67,159.67,9913.0,155.4838,155.5324,155.2408,155.2408,9913.0
2018-10-05 15:20:00,159.63,159.88,159.53,159.78,8889.0,155.2019,155.4449,155.1046,155.3477,8889.0
2018-10-05 15:25:00,159.76,159.77,159.39,159.6,13412.0,155.3283,155.338,154.9685,155.1727,13412.0
2018-10-05 15:30:00,159.63,159.66,159.05,159.1,18179.0,155.2019,155.231,154.638,154.6866,18179.0
2018-10-05 15:35:00,159.1,159.17,158.81,158.84,14683.0,154.6866,154.7546,154.4046,154.4338,14683.0
2018-10-05 15:40:00,158.79,159.19,158.75,159.18,10937.0,154.3852,154.7741,154.3463,154.7644,10937.0
2018-10-05 15:45:00,159.21,159.69,159.21,159.38,26081.0,154.7935,155.2602,154.7935,154.9588,26081.0
2018-10-05 15:50:00,159.38,159.41,159.23,159.41,28506.0,154.9588,154.988,154.813,154.988,28506.0
2018-10-05 15:55:00,159.4,159.53,159.05,159.23,66946.0,154.9783,155.1046,154.638,154.813,66946.0
2018-10-08 09:30:00,157.94,158.86,157.17,157.18,10172.0,153.5588,154.4532,152.8101,152.8198,10172.0
2018-10-08 09:35:00,157.23,158.75,157.18,157.85,11591.0,152.8685,154.3463,152.8198,153.4713,11591.0
2018-10-08 09:40:00,157.82,158.02,157.68,158.02,7036.0,153.4421,153.6365,153.306,153.6365,7036.0
2018-10-08 09:45:00,157.89,158.32,157.88,158.11,9350.0,153.5101,153.9282,153.5004,153.724,9350.0
2018-10-08 09:50:00,158.12,158.13,157.73,157.96,12036.0,153.7338,153.7435,153.3546,153.5782,12036.0
2018-10-08 09:55:00,158.03,158.21,157.56,157.56,6880.0,153.6463,153.8213,153.1893,153.1893,6880.0
2018-10-08 10:00:00,157.38,158.0,157.38,157.95,7300.0,153.0143,153.6171,153.0143,153.5685,7300.0
2018-10-08 10:05:00,157.99,158.09,157.69,157.78,6330.0,153.6074,153.7046,153.3157,153.4032,6330.0
2018-10-08 10:10:00,157.88,158.02,157.69,157.69,3954.0,153.5004,153.6365,153.3157,153.3157,3954.0
2018-10-08 10:15:00,157.73,157.82,157.5,157.5,6948.0,153.3546,153.4421,153.131,153.131,6948.0
2018-10-08 10:20:00,157.39,157.75,157.37,157.57,6915.0,153.024,153.374,153.0046,153.199,6915.0
2018-10-08 10:25:00,157.51,157.89,157.51,157.89,4350.0,153.1407,153.5101,153.1407,153.5101,4350.0
2018-10-08 10:30:00,157.86,158.04,157.86,157.86,6661.0,153.481,153.656,153.481,153.481,6661.0
2018-10-08 10:35:00,157.81,157.81,157.53,157.6,6128.0,153.4324,153.4324,153.1601,153.2282,6128.0
2018-10-08 10:40:00,157.57,157.85,157.5,157.66,6332.0,153.199,153.4713,153.131,153.2865,6332.0
2018-10-08 10:45:00,157.63,157.63,157.23,157.51,3927.0,153.2574,153.2574,152.8685,153.1407,3927.0
2018-10-08 10:50:00,157.53,157.53,157.46,157.52,2200.0,153.1601,153.1601,153.0921,153.1504,2200.0
2018-10-08 10:55:00,157.51,157.71,157.42,157.68,3120.0,153.1407,153.3351,153.0532,153.306,3120.0
2018-10-08 11:00:00,157.59,157.64,157.37,157.43,6873.0,153.2185,153.2671,153.0046,153.0629,6873.0
2018-10-08 11:05:00,157.33,157.36,157.13,157.23,3270.0,152.9657,152.9948,152.7712,152.8685,3270.0
2018-10-08 11:10:00,157.3,157.33,157.04,157.27,4020.0,152.9365,152.9657,152.6837,152.9073,4020.0
2018-10-08 11:15:00,157.27,157.33,156.8,156.93,8177.0,152.9073,152.9657,152.4504,152.5768,8177.0
2018-10-08 11:20:00,156.88,156.88,156.56,156.56,3158.0,152.5282,152.5282,152.217,152.217,3158.0
2018-10-08 11:25:00,156.54,156.55,156.11,156.11,18628.0,152.1976,152.2073,151.7795,151.7795,18628.0
2018-10-08 11:30:00,156.0,156.17,155.55,155.56,19842.0,151.6726,151.8379,151.2351,151.2448,19842.0
2018-10-08 11:35:00,155.51,155.51,154.68,154.72,18761.0,151.1962,151.1962,150.3892,150.4281,18761.0
2018-10-08 11:40:00,154.9,155.0,154.19,154.2,31342.0,150.6031,150.7003,149.9128,149.9225,31342.0
2018-10-08 11:45:00,154.17,154.23,153.35,153.86,35585.0,149.8933,149.9517,149.0961,149.5919,35585.0
2018-10-08 11:50:00,153.85,154.7,153.85,154.63,13734.0,149.5822,150.4086,149.5822,150.3406,13734.0
2018-10-08 11:55:00,154.64,154.64,153.84,154.28,20823.0,150.3503,150.3503,149.5725,150.0003,20823.0
2018-10-08 12:00:00,154.23,154.75,154.0,154.64,15581.0,149.9517,150.4572,149.7281,150.3503,15581.0
2018-10-08 12:05:00,154.65,154.95,154.6,154.63,5499.0,150.36,150.6517,150.3114,150.3406,5499.0
2018-10-08 12:10:00,154.67,154.68,154.3,154.44,6600.0,150.3795,150.3892,150.0197,150.1558,6600.0
2018-10-08 12:15:00,154.49,154.54,154.32,154.54,2201.0,150.2045,150.2531,150.0392,150.2531,2201.0
2018-10-08 12:20:00,154.45,155.41,154.45,155.41,6458.0,150.1656,151.0989,150.1656,151.0989,6458.0
2018-10-08 12:25:00,155.45,155.62,155.37,155.58,13747.0,151.1378,151.3031,151.06,151.2642,13747.0
2018-10-08 12:30:00,155.59,155.59,155.16,155.16,5988.0,151.2739,151.2739,150.8559,150.8559,5988.0
2018-10-08 12:35:00,155.17,155.62,155.0,155.61,12167.0,150.8656,151.3031,150.7003,151.2934,12167.0
2018-10-08 12:40:00,155.52,155.81,155.5,155.58,8566.0,151.2059,151.4878,151.1864,151.2642,8566.0
2018-10-08 12:45:00,155.68,155.8,155.5,155.75,8175.0,151.3614,151.4781,151.1864,151.4295,8175.0
2018-10-08 12:50:00,155.76,155.83,155.54,155.54,6762.0,151.4392,151.5073,151.2253,151.2253,6762.0
2018-10-08 12:55:00,155.54,155.74,155.4,155.51,14631.0,151.2253,151.4198,151.0892,151.1962,14631.0
2018-10-08 13:00:00,155.39,155.86,155.3,155.86,7850.0,151.0795,151.5365,150.992,151.5365,7850.0
2018-10-08 13:05:00,155.83,155.93,155.78,155.82,15722.0,151.5073,151.6045,151.4587,151.4976,15722.0
2018-10-08 13:10:00,155.81,155.82,155.47,155.53,12077.0,151.4878,151.4976,151.1573,151.2156,12077.0
2018-10-08 13:15:00,155.53,155.54,155.32,155.39,6250.0,151.2156,151.2253,151.0114,151.0795,6250.0
2018-10-08 13:20:00,155.36,155.44,155.27,155.44,3100.0,151.0503,151.1281,150.9628,151.1281,3100.0
2018-10-08 13:25:00,155.44,155.66,155.4,155.62,4488.0,151.1281,151.342,151.0892,151.3031,4488.0
2018-10-08 13:30:00,155.63,156.0,155.63,155.76,8450.0,151.3128,151.6726,151.3128,151.4392,8450.0
2018-10-08 13:35:00,155.83,155.83,155.7,155.78,5050.0,151.5073,151.5073,151.3809,151.4587,5050.0
2018-10-08 13:40:00,155.82,155.86,155.71,155.77,2970.0,151.4976,151.5365,151.3906,151.449,2970.0
2018-10-08 13:45:00,155.71,155.71,155.24,155.27,26132.0,151.3906,151.3906,150.9337,150.9628,26132.0
2018-10-08 13:50:00,155.27,155.3,154.92,154.93,29017.0,150.9628,150.992,150.6225,150.6323,29017.0
2018-10-08 13:55:00,154.95,154.97,154.47,154.47,10734.0,150.6517,150.6711,150.185,150.185,10734.0
2018-10-08 14:00:00,154.48,155.0,154.41,154.84,20419.0,150.1947,150.7003,150.1267,150.5447,20419.0
2018-10-08 14:05:00,154.89,155.18,154.78,154.99,18552.0,150.5934,150.8753,150.4864,150.6906,18552.0
2018-10-08 14:10:00,154.96,155.51,154.94,155.5,31995.0,150.6614,151.1962,150.642,151.1864,31995.0
2018-10-08 14:15:00,155.5,155.53,155.34,155.39,18440.0,151.1864,151.2156,151.0309,151.0795,18440.0
2018-10-08 14:20:00,155.39,155.5,155.19,155.27,14746.0,151.0795,151.1864,150.885,150.9628,14746.0
2018-10-08 14:25:00,155.38,155.52,155.27,155.42,8400.0,151.0698,151.2059,150.9628,151.1087,8400.0
2018-10-08 14:30:00,155.48,155.55,155.35,155.44,18181.0,151.167,151.2351,151.0406,151.1281,18181.0
2018-10-08 14:35:00,155.47,155.57,155.38,155.57,8996.0,151.1573,151.2545,151.0698,151.2545,8996.0
2018-10-08 14:40:00,155.61,155.76,155.48,155.67,11148.0,151.2934,151.4392,151.167,151.3517,11148.0
2018-10-08 14:45:00,155.63,155.98,155.54,155.87,10062.0,151.3128,151.6531,151.2253,151.5462,10062.0
2018-10-08 14:50:00,155.84,155.91,155.62,155.64,13655.0,151.517,151.5851,151.3031,151.3226,13655.0
2018-10-08 14:55:00,155.61,155.78,155.55,155.71,10074.0,151.2934,151.4587,151.2351,151.3906,10074.0
2018-10-08 15:00:00,155.65,155.94,155.65,155.93,5202.0,151.3323,151.6142,151.3323,151.6045,5202.0
2018-10-08 15:05:00,155.9,156.12,155.86,156.03,16472.0,151.5753,151.7892,151.5365,151.7017,16472.0
2018-10-08 15:10:00,156.03,156.16,155.99,156.03,7501.0,151.7017,151.8281,151.6628,151.7017,7501.0
2018-10-08 15:15:00,156.03,156.22,155.96,156.06,17471.0,151.7017,151.8865,151.6337,151.7309,17471.0
2018-10-08 15:20:00,156.06,156.15,155.74,155.74,7312.0,151.7309,151.8184,151.4198,151.4198,7312.0
2018-10-08 15:25:00,155.8,155.92,155.71,155.79,11395.0,151.4781,151.5948,151.3906,151.4684,11395.0
2018-10-08 15:30:00,155.81,155.85,155.67,155.67,33463.0,151.4878,151.5267,151.3517,151.3517,33463.0
2018-10-08 15:35:00,155.65,155.95,155.64,155.91,14529.0,151.3323,151.624,151.3226,151.5851,14529.0
2018-10-08 15:40:00,155.91,156.14,155.88,155.92,9486.0,151.5851,151.8087,151.5559,151.5948,9486.0
2018-10-08 15:45:00,155.95,156.14,155.74,155.78,27712.0,151.624,151.8087,151.4198,151.4587,27712.0
2018-10-08 15:50:00,155.78,156.13,155.64,156.13,28141.0,151.4587,151.799,151.3226,151.799,28141.0
2018-10-08 15:55:00,156.11,156.2,156.05,156.1,52523.0,151.7795,151.867,151.7212,151.7698,52523.0
2018-10-09 09:30:00,155.44,155.62,155.21,155.36,15784.0,151.1281,151.3031,150.9045,151.0503,15784.0
2018-10-09 09:35:00,155.34,155.5,154.63,154.95,8998.0,151.0309,151.1864,150.3406,150.6517,8998.0
2018-10-09 09:40:00,154.81,154.81,154.04,154.04,12512.0,150.5156,150.5156,149.7669,149.7669,12512.0
2018-10-09 09:45:00,154.16,154.16,152.84,152.9,10431.0,149.8836,149.8836,148.6002,148.6586,10431.0
2018-10-09 09:50:00,152.79,154.16,152.79,154.15,18668.0,148.5516,149.8836,148.5516,149.8739,18668.0
2018-10-09 09:55:00,154.21,155.36,154.2,155.11,19320.0,149.9322,151.0503,149.9225,150.8073,19320.0
2018-10-09 10:00:00,155.18,155.64,155.0,155.46,19539.0,150.8753,151.3226,150.7003,151.1476,19539.0
2018-10-09 10:05:00,155.45,155.65,155.2,155.24,12274.0,151.1378,151.3323,150.8948,150.9337,12274.0
2018-10-09 10:10:00,155.4,155.5,155.07,155.19,8084.0,151.0892,151.1864,150.7684,150.885,8084.0
2018-10-09 10:15:00,155.19,155.43,155.09,155.25,12612.0,150.885,151.1184,150.7878,150.9434,12612.0
2018-10-09 10:20:00,155.31,155.31,154.95,155.05,11000.0,151.0017,151.0017,150.6517,150.7489,11000.0
2018-10-09 10:25:00,155.06,155.36,155.0,155.13,15722.0,150.7586,151.0503,150.7003,150.8267,15722.0
2018-10-09 10:30:00,155.19,155.71,155.13,155.24,10813.0,150.885,151.3906,150.8267,150.9337,10813.0
2018-10-09 10:35:00,155.32,155.5,155.29,155.44,16069.0,151.0114,151.1864,150.9823,151.1281,16069.0
2018-10-09 10:40:00,155.46,155.5,155.03,155.32,13245.0,151.1476,151.1864,150.7295,151.0114,13245.0
2018-10-09 10:45:00,155.32,155.5,154.72,155.02,14682.0,151.0114,151.1864,150.4281,150.7198,14682.0
2018-10-09 10:50:00,155.0,155.04,154.14,154.31,15172.0,150.7003,150.7392,149.8642,150.0295,15172.0
2018-10-09 10:55:00,154.37,154.46,153.96,153.96,7206.0,150.0878,150.1753,149.6892,149.6892,7206.0
2018-10-09 11:00:00,154.09,154.24,153.8,153.9,6561.0,149.8156,149.9614,149.5336,149.6308,6561.0
2018-10-09 11:05:00,153.94,154.02,153.42,153.45,7516.0,149.6697,149.7475,149.1641,149.1933,7516.0
2018-10-09 11:10:00,153.5,154.4,153.49,154.4,20469.0,149.2419,150.117,149.2322,150.117,20469.0
2018-10-09 11:15:00,154.44,154.8,154.34,154.4,8000.0,150.1558,150.5059,150.0586,150.117,8000.0
2018-10-09 11:20:00,154.41,154.71,154.41,154.65,3200.0,150.1267,150.4184,150.1267,150.36,3200.0
2018-10-09 11:25:00,154.65,154.75,154.51,154.52,7146.0,150.36,150.4572,150.2239,150.2336,7146.0
2018-10-09 11:30:00,154.57,154.82,154.56,154.56,4327.0,150.2822,150.5253,150.2725,150.2725,4327.0
2018-10-09 11:35:00,154.56,154.7,154.3,154.3,2520.0,150.2725,150.4086,150.0197,150.0197,2520.0
2018-10-09 11:40:00,154.41,154.68,154.41,154.54,4325.0,150.1267,150.3892,150.1267,150.2531,4325.0
2018-10-09 11:45:00,154.53,154.63,154.46,154.56,3211.0,150.2433,150.3406,150.1753,150.2725,3211.0
2018-10-09 11:50:00,154.5,154.9,154.5,154.86,4114.0,150.2142,150.6031,150.2142,150.5642,4114.0
2018-10-09 11:55:00,154.93,155.0,154.7,154.76,4619.0,150.6323,150.7003,150.4086,150.467,4619.0
2018-10-09 12:00:00,154.7,154.87,154.65,154.66,5763.0,150.4086,150.5739,150.36,150.3697,5763.0
2018-10-09 12:05:00,154.69,154.98,154.63,154.66,3900.0,150.3989,150.6809,150.3406,150.3697,3900.0
2018-10-09 12:10:00,154.57,154.67,154.45,154.53,4200.0,150.2822,150.3795,150.1656,150.2433,4200.0
2018-10-09 12:15:00,154.46,154.52,154.24,154.25,7815.0,150.1753,150.2336,149.9614,149.9711,7815.0
2018-10-09 12:20:00,154.22,154.27,154.05,154.1,5639.0,149.9419,149.9906,149.7767,149.8253,5639.0
2018-10-09 12:25:00,154.03,154.24,153.99,154.14,3046.0,149.7572,149.9614,149.7183,149.8642,3046.0
2018-10-09 12:30:00,154.09,154.2,154.0,154.09,2048.0,149.8156,149.9225,149.7281,149.8156,2048.0
2018-10-09 12:35:00,154.13,154.18,153.96,154.12,3539.0,149.8544,149.9031,149.6892,149.8447,3539.0
2018-10-09 12:40:00,154.12,154.12,153.82,153.83,3262.0,149.8447,149.8447,149.553,149.5628,3262.0
2018-10-09 12:45:00,153.76,153.95,153.46,153.93,13700.0,149.4947,149.6794,149.203,149.66,13700.0
2018-10-09 12:50:00,153.88,154.0,153.88,153.9,3613.0,149.6114,149.7281,149.6114,149.6308,3613.0
2018-10-09 12:55:00,153.84,154.0,153.81,153.9,6900.0,149.5725,149.7281,149.5433,149.6308,6900.0
2018-10-09 13:00:00,153.83,154.07,153.77,153.86,9644.0,149.5628,149.7961,149.5044,149.5919,9644.0
2018-10-09 13:05:00,153.74,154.09,153.74,154.05,2800.0,149.4753,149.8156,149.4753,149.7767,2800.0
2018-10-09 13:10:00,154.01,154.25,154.01,154.1,6922.0,149.7378,149.9711,149.7378,149.8253,6922.0
2018-10-09 13:15:00,154.06,154.07,153.83,153.83,13420.0,149.7864,149.7961,149.5628,149.5628,13420.0
2018-10-09 13:20:00,153.8,153.92,153.68,153.84,16366.0,149.5336,149.6503,149.4169,149.5725,16366.0
2018-10-09 13:25:00,153.83,153.84,153.66,153.66,3500.0,149.5628,149.5725,149.3975,149.3975,3500.0
2018-10-09 13:30:00,153.63,153.68,153.41,153.54,7067.0,149.3683,149.4169,149.1544,149.2808,7067.0
2018-10-09 13:35:00,153.54,153.56,153.35,153.43,7650.0,149.2808,149.3003,149.0961,149.1739,7650.0
2018-10-09 13:40:00,153.52,153.64,153.39,153.48,6787.0,149.2614,149.378,149.135,149.2225,6787.0
2018-10-09 13:45:00,153.51,153.69,153.42,153.67,2574.0,149.2516,149.4266,149.1641,149.4072,2574.0
2018-10-09 13:50:00,153.62,153.72,153.54,153.54,3700.0,149.3586,149.4558,149.2808,149.2808,3700.0
2018-10-09 13:55:00,153.63,153.87,153.63,153.79,8634.0,149.3683,149.6017,149.3683,149.5239,8634.0
2018-10-09 14:00:00,153.73,153.79,153.59,153.59,6889.0,149.4655,149.5239,149.3294,149.3294,6889.0
2018-10-09 14:05:00,153.6,153.63,153.35,153.49,8957.0,149.3391,149.3683,149.0961,149.2322,8957.0
2018-10-09 14:10:00,153.52,153.53,153.43,153.52,5700.0,149.2614,149.2711,149.1739,149.2614,5700.0
2018-10-09 14:15:00,153.58,153.83,153.52,153.52,20969.0,149.3197,149.5628,149.2614,149.2614,20969.0
2018-10-09 14:20:00,153.64,153.72,153.52,153.61,10924.0,149.378,149.4558,149.2614,149.3489,10924.0
2018-10-09 14:25:00,153.63,153.65,153.43,153.61,7967.0,149.3683,149.3878,149.1739,149.3489,7967.0
2018-10-09 14:30:00,153.65,153.65,153.51,153.51,3100.0,149.3878,149.3878,149.2516,149.2516,3100.0
2018-10-09 14:35:00,153.47,153.49,153.25,153.25,9913.0,149.2128,149.2322,148.9989,148.9989,9913.0
2018-10-09 14:40:00,153.3,153.33,153.06,153.13,7600.0,149.0475,149.0766,148.8141,148.8822,7600.0
2018-10-09 14:45:00,153.12,153.14,152.76,152.9,12503.0,148.8725,148.8919,148.5224,148.6586,12503.0
2018-10-09 14:50:00,152.9,153.36,152.89,153.31,9593.0,148.6586,149.1058,148.6488,149.0572,9593.0
2018-10-09 14:55:00,153.3,153.4,153.26,153.26,2748.0,149.0475,149.1447,149.0086,149.0086,2748.0
2018-10-09 15:00:00,153.26,153.34,153.14,153.15,4049.0,149.0086,149.0864,148.8919,148.9016,4049.0
2018-10-09 15:05:00,153.13,153.2,153.11,153.15,5679.0,148.8822,148.9502,148.8627,148.9016,5679.0
2018-10-09 15:10:00,153.14,153.14,152.92,153.13,5618.0,148.8919,148.8919,148.678,148.8822,5618.0
2018-10-09 15:15:00,153.1,153.23,153.1,153.19,4822.0,148.853,148.9794,148.853,148.9405,4822.0
2018-10-09 15:20:00,153.18,153.19,152.72,152.81,7431.0,148.9308,148.9405,148.4836,148.5711,7431.0
2018-10-09 15:25:00,152.8,153.06,152.8,153.0,6887.0,148.5613,148.8141,148.5613,148.7558,6887.0
2018-10-09 15:30:00,152.97,153.02,152.86,152.96,10359.0,148.7266,148.7752,148.6197,148.7169,10359.0
2018-10-09 15:35:00,152.95,153.05,152.92,152.99,10564.0,148.7072,148.8044,148.678,148.7461,10564.0
2018-10-09 15:40:00,152.96,152.96,152.81,152.85,10806.0,148.7169,148.7169,148.5711,148.61,10806.0
2018-10-09 15:45:00,152.84,153.17,152.81,153.0,33221.0,148.6002,148.9211,148.5711,148.7558,33221.0
2018-10-09 15:50:00,152.99,153.0,152.76,152.91,21187.0,148.7461,148.7558,148.5224,148.6683,21187.0
2018-10-09 15:55:00,152.91,152.91,152.62,152.74,55176.0,148.6683,148.6683,148.3863,148.503,55176.0
2018-10-10 09:30:00,152.95,152.95,150.52,151.1,26983.0,148.7072,148.7072,146.3446,146.9085,26983.0
2018-10-10 09:35:00,151.23,151.23,149.53,149.68,21759.0,147.0349,147.0349,145.382,145.5279,21759.0
2018-10-10 09:40:00,149.67,150.1,148.52,148.83,42567.0,145.5182,145.9362,144.4001,144.7015,42567.0
2018-10-10 09:45:00,148.79,149.58,148.71,149.07,25906.0,144.6626,145.4307,144.5848,144.9348,25906.0
2018-10-10 09:50:00,148.76,149.08,148.43,148.52,41066.0,144.6334,144.9445,144.3126,144.4001,41066.0
2018-10-10 09:55:00,148.4,148.82,147.57,147.57,16824.0,144.2834,144.6917,143.4764,143.4764,16824.0
2018-10-10 10:00:00,147.59,148.1,147.46,147.77,33748.0,143.4959,143.9917,143.3695,143.6709,33748.0
2018-10-10 10:05:00,147.76,148.0,147.29,147.9,33557.0,143.6611,143.8945,143.2042,143.7973,33557.0
2018-10-10 10:10:00,147.89,148.06,147.53,147.53,22839.0,143.7875,143.9528,143.4375,143.4375,22839.0
2018-10-10 10:15:00,147.48,147.9,147.03,147.9,23335.0,143.3889,143.7973,142.9514,143.7973,23335.0
2018-10-10 10:20:00,147.82,148.06,147.61,147.74,48455.0,143.7195,143.9528,143.5153,143.6417,48455.0
2018-10-10 10:25:00,147.76,147.79,147.29,147.33,40295.0,143.6611,143.6903,143.2042,143.2431,40295.0
2018-10-10 10:30:00,147.34,147.67,146.69,146.71,37775.0,143.2528,143.5736,142.6208,142.6403,37775.0
2018-10-10 10:35:00,146.77,146.77,146.27,146.41,20354.0,142.6986,142.6986,142.2125,142.3486,20354.0
2018-10-10 10:40:00,146.38,146.5,145.71,145.98,30621.0,142.3194,142.4361,141.668,141.9305,30621.0
2018-10-10 10:45:00,145.89,146.32,145.67,145.76,26482.0,141.843,142.2611,141.6291,141.7166,26482.0
2018-10-10 10:50:00,145.7,146.19,145.7,145.84,12248.0,141.6583,142.1347,141.6583,141.7944,12248.0
2018-10-10 10:55:00,145.73,145.87,145.38,145.69,16926.0,141.6875,141.8236,141.3472,141.6486,16926.0
2018-10-10 11:00:00,145.66,146.0,145.33,145.33,15300.0,141.6194,141.95,141.2986,141.2986,15300.0
2018-10-10 11:05:00,145.3,145.38,144.47,144.74,30708.0,141.2694,141.3472,140.4624,140.7249,30708.0
2018-10-10 11:10:00,144.68,145.14,144.62,144.81,21527.0,140.6666,141.1138,140.6083,140.793,21527.0
2018-10-10 11:15:00,144.86,144.86,143.8,144.27,29744.0,140.8416,140.8416,139.811,140.268,29744.0
2018-10-10 11:20:00,144.2,144.2,143.63,143.98,28875.0,140.1999,140.1999,139.6457,139.986,28875.0
2018-10-10 11:25:00,144.02,144.88,144.0,144.1,19040.0,140.0249,140.861,140.0054,140.1027,19040.0
2018-10-10 11:30:00,144.09,144.1,143.65,143.71,16200.0,140.093,140.1027,139.6652,139.7235,16200.0
2018-10-10 11:35:00,143.7,143.96,143.67,143.76,15103.0,139.7138,139.9666,139.6846,139.7721,15103.0
2018-10-10 11:40:00,143.83,144.81,143.79,144.81,12923.0,139.8402,140.793,139.8013,140.793,12923.0
2018-10-10 11:45:00,144.71,145.2,144.55,145.16,19728.0,140.6958,141.1722,140.5402,141.1333,19728.0
2018-10-10 11:50:00,145.21,145.71,145.14,145.7,19883.0,141.1819,141.668,141.1138,141.6583,19883.0
2018-10-10 11:55:00,145.56,145.58,145.29,145.29,12437.0,141.5222,141.5416,141.2597,141.2597,12437.0
2018-10-10 12:00:00,145.26,145.94,145.22,145.94,13500.0,141.2305,141.8916,141.1916,141.8916,13500.0
2018-10-10 12:05:00,145.9,145.9,145.45,145.82,14951.0,141.8527,141.8527,141.4152,141.775,14951.0
2018-10-10 12:10:00,145.84,145.92,145.5,145.52,20620.0,141.7944,141.8722,141.4638,141.4833,20620.0
2018-10-10 12:15:00,145.55,146.1,145.55,145.96,9944.0,141.5125,142.0472,141.5125,141.9111,9944.0
2018-10-10 12:20:00,145.96,145.96,145.5,145.75,6566.0,141.9111,141.9111,141.4638,141.7069,6566.0
2018-10-10 12:25:00,145.8,145.8,145.53,145.59,8815.0,141.7555,141.7555,141.493,141.5513,8815.0
2018-10-10 12:30:00,145.54,145.87,145.46,145.83,15662.0,141.5027,141.8236,141.4249,141.7847,15662.0
2018-10-10 12:35:00,145.85,146.1,145.75,145.8,29522.0,141.8041,142.0472,141.7069,141.7555,29522.0
2018-10-10 12:40:00,145.68,145.73,145.41,145.64,13351.0,141.6388,141.6875,141.3763,141.6,13351.0
2018-10-10 12:45:00,145.65,145.88,145.64,145.83,8100.0,141.6097,141.8333,141.6,141.7847,8100.0
2018-10-10 12:50:00,145.75,146.13,145.75,145.93,9505.0,141.7069,142.0764,141.7069,141.8819,9505.0
2018-10-10 12:55:00,145.97,146.21,145.86,146.11,16800.0,141.9208,142.1541,141.8139,142.0569,16800.0
2018-10-10 13:00:00,146.11,146.14,145.57,145.62,15369.0,142.0569,142.0861,141.5319,141.5805,15369.0
2018-10-10 13:05:00,145.67,146.44,145.63,146.41,11057.0,141.6291,142.3778,141.5902,142.3486,11057.0
2018-10-10 13:10:00,146.45,146.95,146.37,146.92,19691.0,142.3875,142.8736,142.3097,142.8444,19691.0
2018-10-10 13:15:00,146.89,147.48,146.82,147.38,15755.0,142.8153,143.3889,142.7472,143.2917,15755.0
2018-10-10 13:20:00,147.4,147.46,146.93,147.4,12046.0,143.3111,143.3695,142.8542,143.3111,12046.0
2018-10-10 13:25:00,147.38,147.38,146.93,147.2,10541.0,143.2917,143.2917,142.8542,143.1167,10541.0
2018-10-10 13:30:00,147.22,147.25,146.92,147.25,13573.0,143.1361,143.1653,142.8444,143.1653,13573.0
2018-10-10 13:35:00,147.19,147.66,147.09,147.35,32141.0,143.107,143.5639,143.0097,143.2625,32141.0
2018-10-10 13:40:00,147.42,147.51,146.98,147.29,15514.0,143.3306,143.4181,142.9028,143.2042,15514.0
2018-10-10 13:45:00,147.32,147.85,147.32,147.71,14020.0,143.2334,143.7487,143.2334,143.6125,14020.0
2018-10-10 13:50:00,147.72,147.8,147.53,147.78,10301.0,143.6223,143.7,143.4375,143.6806,10301.0
2018-10-10 13:55:00,147.74,147.86,147.61,147.86,20195.0,143.6417,143.7584,143.5153,143.7584,20195.0
2018-10-10 14:00:00,147.84,147.99,147.36,147.37,16783.0,143.7389,143.8848,143.2722,143.282,16783.0
2018-10-10 14:05:00,147.29,147.29,146.5,146.51,11406.0,143.2042,143.2042,142.4361,142.4458,11406.0
2018-10-10 14:10:00,146.64,146.78,146.51,146.61,10834.0,142.5722,142.7083,142.4458,142.543,10834.0
2018-10-10 14:15:00,146.58,147.1,146.54,146.85,12700.0,142.5139,143.0195,142.475,142.7764,12700.0
2018-10-10 14:20:00,146.76,146.79,146.47,146.75,14188.0,142.6889,142.7181,142.4069,142.6792,14188.0
2018-10-10 14:25:00,146.78,146.81,146.45,146.71,8336.0,142.7083,142.7375,142.3875,142.6403,8336.0
2018-10-10 14:30:00,146.84,147.32,146.79,146.79,10535.0,142.7667,143.2334,142.7181,142.7181,10535.0
2018-10-10 14:35:00,146.78,146.89,146.41,146.46,12340.0,142.7083,142.8153,142.3486,142.3972,12340.0
2018-10-10 14:40:00,146.41,146.54,146.12,146.16,13312.0,142.3486,142.475,142.0666,142.1055,13312.0
2018-10-10 14:45:00,146.04,146.42,146.02,146.24,16306.0,141.9889,142.3583,141.9694,142.1833,16306.0
2018-10-10 14:50:00,146.15,146.66,146.01,146.43,14968.0,142.0958,142.5917,141.9597,142.368,14968.0
2018-10-10 14:55:00,146.4,146.66,146.24,146.61,14795.0,142.3389,142.5917,142.1833,142.543,14795.0
2018-10-10 15:00:00,146.62,146.62,146.17,146.17,12322.0,142.5528,142.5528,142.1153,142.1153,12322.0
2018-10-10 15:05:00,146.12,146.29,145.82,145.96,16991.0,142.0666,142.2319,141.775,141.9111,16991.0
2018-10-10 15:10:00,145.85,145.89,145.28,145.66,17654.0,141.8041,141.843,141.2499,141.6194,17654.0
2018-10-10 15:15:00,145.63,146.01,145.61,145.81,24186.0,141.5902,141.9597,141.5708,141.7652,24186.0
2018-10-10 15:20:00,145.89,146.77,145.85,146.69,31553.0,141.843,142.6986,141.8041,142.6208,31553.0
2018-10-10 15:25:00,146.75,146.97,146.31,146.95,26970.0,142.6792,142.8931,142.2514,142.8736,26970.0
2018-10-10 15:30:00,146.97,147.09,146.5,146.51,36413.0,142.8931,143.0097,142.4361,142.4458,36413.0
2018-10-10 15:35:00,146.4,146.52,146.12,146.13,14236.0,142.3389,142.4555,142.0666,142.0764,14236.0
2018-10-10 15:40:00,146.13,146.13,145.49,145.95,29867.0,142.0764,142.0764,141.4541,141.9014,29867.0
2018-10-10 15:45:00,145.84,146.53,145.35,146.44,38577.0,141.7944,142.4653,141.318,142.3778,38577.0
2018-10-10 15:50:00,146.41,146.45,145.27,145.27,52436.0,142.3486,142.3875,141.2402,141.2402,52436.0
2018-10-10 15:55:00,145.25,145.33,144.73,144.87,87066.0,141.2208,141.2986,140.7152,140.8513,87066.0
2018-10-11 09:30:00,144.02,144.84,143.3,144.61,32082.0,140.0249,140.8221,139.3249,140.5985,32082.0
2018-10-11 09:35:00,144.67,145.72,144.34,145.45,50099.0,140.6569,141.6777,140.336,141.4152,50099.0
2018-10-11 09:40:00,145.59,145.95,144.27,144.52,15223.0,141.5513,141.9014,140.268,140.511,15223.0
2018-10-11 09:45:00,144.38,146.35,144.37,146.21,8681.0,140.3749,142.2903,140.3652,142.1541,8681.0
2018-10-11 09:50:00,146.21,147.34,146.21,147.34,10761.0,142.1541,143.2528,142.1541,143.2528,10761.0
2018-10-11 09:55:00,147.16,147.97,146.79,147.6,18925.0,143.0778,143.8653,142.7181,143.5056,18925.0
2018-10-11 10:00:00,147.6,147.8,146.76,146.86,35571.0,143.5056,143.7,142.6889,142.7861,35571.0
2018-10-11 10:05:00,146.78,146.85,145.93,146.4,20263.0,142.7083,142.7764,141.8819,142.3389,20263.0
2018-10-11 10:10:00,146.56,146.9,146.11,146.11,20410.0,142.4944,142.825,142.0569,142.0569,20410.0
2018-10-11 10:15:00,146.19,146.19,145.07,145.35,6662.0,142.1347,142.1347,141.0458,141.318,6662.0
2018-10-11 10:20:00,145.42,145.7,144.9,144.9,8525.0,141.3861,141.6583,140.8805,140.8805,8525.0
2018-10-11 10:25:00,144.85,145.88,144.82,145.58,7940.0,140.8319,141.8333,140.8027,141.5416,7940.0
2018-10-11 10:30:00,145.72,146.41,145.59,146.12,7982.0,141.6777,142.3486,141.5513,142.0666,7982.0
2018-10-11 10:35:00,146.21,146.39,145.62,145.81,9491.0,142.1541,142.3292,141.5805,141.7652,9491.0
2018-10-11 10:40:00,145.75,146.01,145.45,145.55,9998.0,141.7069,141.9597,141.4152,141.5125,9998.0
2018-10-11 10:45:00,145.73,145.73,144.94,144.94,12514.0,141.6875,141.6875,140.9194,140.9194,12514.0
2018-10-11 10:50:00,145.0,145.34,144.75,144.81,5125.0,140.9777,141.3083,140.7346,140.793,5125.0
2018-10-11 10:55:00,144.95,145.26,144.66,144.78,4149.0,140.9291,141.2305,140.6471,140.7638,4149.0
2018-10-11 11:00:00,144.84,144.84,143.41,143.51,8683.0,140.8221,140.8221,139.4318,139.529,8683.0
2018-10-11 11:05:00,143.52,144.18,143.34,143.53,12578.0,139.5388,140.1805,139.3638,139.5485,12578.0
2018-10-11 11:10:00,143.5,143.56,142.4,142.47,21387.0,139.5193,139.5777,138.4498,138.5179,21387.0
2018-10-11 11:15:00,142.36,143.38,142.33,143.09,14594.0,138.4109,139.4026,138.3818,139.1207,14594.0
2018-10-11 11:20:00,143.14,143.91,143.08,143.64,13239.0,139.1693,139.9179,139.111,139.6554,13239.0
2018-10-11 11:25:00,143.64,144.0,143.47,143.69,9301.0,139.6554,140.0054,139.4902,139.704,9301.0
2018-10-11 11:30:00,143.61,144.11,143.35,144.08,9659.0,139.6263,140.1124,139.3735,140.0832,9659.0
2018-10-11 11:35:00,143.89,143.89,143.17,143.66,8804.0,139.8985,139.8985,139.1985,139.6749,8804.0
2018-10-11 11:40:00,143.63,144.07,143.63,144.07,5769.0,139.6457,140.0735,139.6457,140.0735,5769.0
2018-10-11 11:45:00,144.01,145.04,143.93,145.04,13277.0,140.0152,141.0166,139.9374,141.0166,13277.0
2018-10-11 11:50:00,144.95,145.38,144.62,145.09,9441.0,140.9291,141.3472,140.6083,141.0652,9441.0
2018-10-11 11:55:00,145.22,145.29,144.82,144.94,5248.0,141.1916,141.2597,140.8027,140.9194,5248.0
2018-10-11 12:00:00,144.96,145.43,144.9,145.03,9722.0,140.9388,141.3958,140.8805,141.0069,9722.0
2018-10-11 12:05:00,145.13,145.4,145.02,145.16,4400.0,141.1041,141.3666,140.9972,141.1333,4400.0
2018-10-11 12:10:00,145.26,145.58,145.21,145.54,6302.0,141.2305,141.5416,141.1819,141.5027,6302.0
2018-10-11 12:15:00,145.71,145.93,145.55,145.78,9751.0,141.668,141.8819,141.5125,141.7361,9751.0
2018-10-11 12:20:00,145.95,146.67,145.89,146.48,5347.0,141.9014,142.6014,141.843,142.4167,5347.0
2018-10-11 12:25:00,146.52,146.52,145.74,145.89,12645.0,142.4555,142.4555,141.6972,141.843,12645.0
2018-10-11 12:30:00,145.72,145.78,145.34,145.34,6713.0,141.6777,141.7361,141.3083,141.3083,6713.0
2018-10-11 12:35:00,145.4,145.56,144.36,144.4,10824.0,141.3666,141.5222,140.3555,140.3944,10824.0
2018-10-11 12:40:00,144.42,144.54,144.12,144.39,20905.0,140.4138,140.5305,140.1221,140.3846,20905.0
2018-10-11 12:45:00,144.33,144.36,143.71,143.71,11540.0,140.3263,140.3555,139.7235,139.7235,11540.0
2018-10-11 12:50:00,143.81,144.2,143.71,144.2,12793.0,139.8207,140.1999,139.7235,140.1999,12793.0
2018-10-11 12:55:00,144.2,144.29,143.91,144.09,6151.0,140.1999,140.2874,139.9179,140.093,6151.0
2018-10-11 13:00:00,144.08,144.23,143.63,143.63,12428.0,140.0832,140.2291,139.6457,139.6457,12428.0
2018-10-11 13:05:00,143.65,143.92,143.53,143.8,6212.0,139.6652,139.9277,139.5485,139.811,6212.0
2018-10-11 13:10:00,143.72,144.46,143.69,144.45,6424.0,139.7332,140.4527,139.704,140.443,6424.0
2018-10-11 13:15:00,144.44,144.62,144.21,144.21,4094.0,140.4332,140.6083,140.2096,140.2096,4094.0
2018-10-11 13:20:00,144.31,144.39,144.1,144.16,7182.0,140.3069,140.3846,140.1027,140.161,7182.0
2018-10-11 13:25:00,144.01,144.1,143.66,143.96,6334.0,140.0152,140.1027,139.6749,139.9666,6334.0
2018-10-11 13:30:00,143.99,144.19,143.72,143.87,5003.0,139.9957,140.1902,139.7332,139.8791,5003.0
2018-10-11 13:35:00,143.84,143.97,143.53,143.97,6325.0,139.8499,139.9763,139.5485,139.9763,6325.0
2018-10-11 13:40:00,144.13,144.19,143.69,143.75,4319.0,140.1318,140.1902,139.704,139.7624,4319.0
2018-10-11 13:45:00,143.7,143.78,143.36,143.36,4800.0,139.7138,139.7916,139.3832,139.3832,4800.0
2018-10-11 13:50:00,143.31,143.51,142.91,143.51,8171.0,139.3346,139.529,138.9457,139.529,8171.0
2018-10-11 13:55:00,143.43,143.94,143.25,143.94,7644.0,139.4513,139.9471,139.2763,139.9471,7644.0
2018-10-11 14:00:00,143.72,143.99,143.46,143.74,6027.0,139.7332,139.9957,139.4804,139.7527,6027.0
2018-10-11 14:05:00,143.72,143.81,143.31,143.39,5438.0,139.7332,139.8207,139.3346,139.4124,5438.0
2018-10-11 14:10:00,143.41,143.45,142.85,142.96,8900.0,139.4318,139.4707,138.8874,138.9943,8900.0
2018-10-11 14:15:00,143.01,143.17,142.61,143.01,8833.0,139.0429,139.1985,138.654,139.0429,8833.0
2018-10-11 14:20:00,142.97,143.42,142.6,142.63,10774.0,139.004,139.4415,138.6443,138.6735,10774.0
2018-10-11 14:25:00,142.73,142.83,142.32,142.5,18531.0,138.7707,138.8679,138.3721,138.5471,18531.0
2018-10-11 14:30:00,142.42,142.43,142.02,142.02,9999.0,138.4693,138.479,138.0804,138.0804,9999.0
2018-10-11 14:35:00,142.0,142.01,141.27,141.47,33270.0,138.0609,138.0707,137.3512,137.5456,33270.0
2018-10-11 14:40:00,141.48,141.63,140.47,140.64,32131.0,137.5554,137.7012,136.5734,136.7387,32131.0
2018-10-11 14:45:00,140.58,141.23,139.65,140.94,41431.0,136.6803,137.3123,135.7761,137.0303,41431.0
2018-10-11 14:50:00,140.84,141.51,140.56,141.08,20662.0,136.9331,137.5845,136.6609,137.1665,20662.0
2018-10-11 14:55:00,140.95,141.03,140.36,140.74,22679.0,137.0401,137.1178,136.4664,136.8359,22679.0
2018-10-11 15:00:00,140.72,141.69,140.57,141.52,24005.0,136.8164,137.7595,136.6706,137.5942,24005.0
2018-10-11 15:05:00,141.57,141.58,140.68,140.76,20741.0,137.6429,137.6526,136.7775,136.8553,20741.0
2018-10-11 15:10:00,140.75,141.76,140.35,141.68,20984.0,136.8456,137.8276,136.4567,137.7498,20984.0
2018-10-11 15:15:00,141.64,142.7,141.48,142.5,32643.0,137.7109,138.7415,137.5554,138.5471,32643.0
2018-10-11 15:20:00,142.56,142.65,142.06,142.41,29000.0,138.6054,138.6929,138.1193,138.4596,29000.0
2018-10-11 15:25:00,142.38,142.51,141.82,141.82,23592.0,138.4304,138.5568,137.8859,137.8859,23592.0
2018-10-11 15:30:00,141.72,141.92,141.46,141.52,31592.0,137.7887,137.9831,137.5359,137.5942,31592.0
2018-10-11 15:35:00,141.43,141.83,141.05,141.6,64974.0,137.5067,137.8956,137.1373,137.672,64974.0
2018-10-11 15:40:00,141.68,141.68,140.97,141.06,33623.0,137.7498,137.7498,137.0595,137.147,33623.0
2018-10-11 15:45:00,140.95,141.15,140.13,140.36,54935.0,137.0401,137.2345,136.2428,136.4664,54935.0
2018-10-11 15:50:00,140.3,140.99,140.17,140.64,79055.0,136.4081,137.0789,136.2817,136.7387,79055.0
2018-10-11 15:55:00,140.62,140.83,139.82,139.85,112888.0,136.7192,136.9234,135.9414,135.9706,112888.0
2018-10-12 09:30:00,144.81,144.81,142.71,142.9,72203.0,140.793,140.793,138.7512,138.936,72203.0
2018-10-12 09:35:00,142.95,143.18,141.92,142.01,35277.0,138.9846,139.2082,137.9831,138.0707,35277.0
2018-10-12 09:40:00,142.02,142.89,142.0,142.0,15859.0,138.0804,138.9262,138.0609,138.0609,15859.0
2018-10-12 09:45:00,141.98,142.51,141.45,141.65,15188.0,138.0415,138.5568,137.5262,137.7206,15188.0
2018-10-12 09:50:00,141.51,142.14,141.47,142.03,11483.0,137.5845,138.197,137.5456,138.0901,11483.0
2018-10-12 09:55:00,142.16,142.74,142.09,142.63,12900.0,138.2165,138.7804,138.1484,138.6735,12900.0
2018-10-12 10:00:00,142.5,142.55,141.85,141.85,12810.0,138.5471,138.5957,137.9151,137.9151,12810.0
2018-10-12 10:05:00,141.76,141.85,141.16,141.85,13583.0,137.8276,137.9151,137.2442,137.9151,13583.0
2018-10-12 10:10:00,141.71,141.81,141.23,141.23,13249.0,137.779,137.8762,137.3123,137.3123,13249.0
2018-10-12 10:15:00,141.2,141.24,140.32,140.32,24651.0,137.2831,137.322,136.4275,136.4275,24651.0
2018-10-12 10:20:00,140.3,140.79,140.21,140.27,21373.0,136.4081,136.8845,136.3206,136.3789,21373.0
2018-10-12 10:25:00,140.19,140.31,139.81,139.81,22921.0,136.3011,136.4178,135.9317,135.9317,22921.0
2018-10-12 10:30:00,139.88,140.24,139.69,140.24,10590.0,135.9997,136.3498,135.815,136.3498,10590.0
2018-10-12 10:35:00,140.25,140.71,140.09,140.3,20561.0,136.3595,136.8067,136.2039,136.4081,20561.0
2018-10-12 10:40:00,140.26,140.5,140.13,140.25,7049.0,136.3692,136.6025,136.2428,136.3595,7049.0
2018-10-12 10:45:00,140.25,140.44,139.89,139.96,16141.0,136.3595,136.5442,136.0095,136.0775,16141.0
2018-10-12 10:50:00,139.9,140.84,139.9,140.51,23479.0,136.0192,136.9331,136.0192,136.6123,23479.0
2018-10-12 10:55:00,140.51,140.57,140.16,140.2,32622.0,136.6123,136.6706,136.272,136.3109,32622.0
2018-10-12 11:00:00,140.28,140.41,139.91,139.91,17667.0,136.3886,136.515,136.0289,136.0289,17667.0
2018-10-12 11:05:00,139.85,140.09,139.79,140.09,13468.0,135.9706,136.2039,135.9122,136.2039,13468.0
2018-10-12 11:10:00,140.08,140.4,140.02,140.23,12181.0,136.1942,136.5053,136.1359,136.34,12181.0
2018-10-12 11:15:00,140.28,140.4,139.76,139.77,16135.0,136.3886,136.5053,135.8831,135.8928,16135.0
2018-10-12 11:20:00,139.78,139.97,139.65,139.65,7762.0,135.9025,136.0872,135.7761,135.7761,7762.0
2018-10-12 11:25:00,139.55,139.6,139.16,139.2,14965.0,135.6789,135.7275,135.2997,135.3386,14965.0
2018-10-12 11:30:00,139.26,139.58,139.18,139.42,11280.0,135.3969,135.7081,135.3192,135.5525,11280.0
2018-10-12 11:35:00,139.42,139.42,139.09,139.34,13764.0,135.5525,135.5525,135.2317,135.4747,13764.0
2018-10-12 11:40:00,139.28,139.33,138.5,138.65,23706.0,135.4164,135.465,134.658,134.8039,23706.0
2018-10-12 11:45:00,138.59,139.04,138.16,138.97,16010.0,134.7455,135.183,134.3275,135.115,16010.0
2018-10-12 11:50:00,138.94,139.27,138.75,138.99,6754.0,135.0858,135.4067,134.9011,135.1344,6754.0
2018-10-12 11:55:00,138.96,139.07,138.64,138.64,12042.0,135.1053,135.2122,134.7941,134.7941,12042.0
2018-10-12 12:00:00,138.59,138.64,137.66,137.86,47305.0,134.7455,134.7941,133.8413,134.0358,47305.0
2018-10-12 12:05:00,137.73,137.98,137.31,137.64,29618.0,133.9094,134.1524,133.501,133.8219,29618.0
2018-10-12 12:10:00,137.68,138.15,137.42,137.84,8507.0,133.8608,134.3177,133.608,134.0163,8507.0
2018-10-12 12:15:00,137.82,137.87,137.5,137.61,10890.0,133.9969,134.0455,133.6858,133.7927,10890.0
2018-10-12 12:20:00,137.56,137.94,137.42,137.76,12881.0,133.7441,134.1136,133.608,133.9385,12881.0
2018-10-12 12:25:00,137.74,137.84,137.25,137.47,8339.0,133.9191,134.0163,133.4427,133.6566,8339.0
2018-10-12 12:30:00,137.56,137.76,137.29,137.68,13049.0,133.7441,133.9385,133.4816,133.8608,13049.0
2018-10-12 12:35:00,137.63,137.63,136.86,136.91,12341.0,133.8122,133.8122,133.0635,133.1121,12341.0
2018-10-12 12:40:00,136.83,137.0,136.19,136.21,35006.0,133.0343,133.1996,132.4121,132.4315,35006.0
2018-10-12 12:45:00,136.25,136.6,136.19,136.19,22426.0,132.4704,132.8107,132.4121,132.4121,22426.0
2018-10-12 12:50:00,136.19,136.68,135.68,136.62,98937.0,132.4121,132.8885,131.9162,132.8302,98937.0
2018-10-12 12:55:00,136.57,137.0,136.25,137.0,51470.0,132.7816,133.1996,132.4704,133.1996,51470.0
2018-10-12 13:00:00,137.0,137.51,136.3,137.51,36494.0,133.1996,133.6955,132.519,133.6955,36494.0
2018-10-12 13:05:00,137.59,137.73,137.18,137.41,16511.0,133.7733,133.9094,133.3746,133.5983,16511.0
2018-10-12 13:10:00,137.38,137.66,137.07,137.29,15697.0,133.5691,133.8413,133.2677,133.4816,15697.0
2018-10-12 13:15:00,137.25,137.45,136.9,137.16,9956.0,133.4427,133.6371,133.1024,133.3552,9956.0
2018-10-12 13:20:00,137.25,137.87,137.25,137.87,17018.0,133.4427,134.0455,133.4427,134.0455,17018.0
2018-10-12 13:25:00,137.9,138.0,137.26,137.43,10125.0,134.0747,134.1719,133.4524,133.6177,10125.0
2018-10-12 13:30:00,137.38,137.49,137.19,137.31,8934.0,133.5691,133.676,133.3844,133.501,8934.0
2018-10-12 13:35:00,137.42,137.42,137.02,137.36,9563.0,133.608,133.608,133.2191,133.5496,9563.0
2018-10-12 13:40:00,137.53,137.89,137.41,137.89,42621.0,133.7149,134.0649,133.5983,134.0649,42621.0
2018-10-12 13:45:00,137.89,138.56,137.82,138.41,8863.0,134.0649,134.7164,133.9969,134.5705,8863.0
2018-10-12 13:50:00,138.49,138.49,137.96,138.32,15660.0,134.6483,134.6483,134.133,134.483,15660.0
2018-10-12 13:55:00,138.27,138.41,138.04,138.11,7826.0,134.4344,134.5705,134.2108,134.2788,7826.0
2018-10-12 14:00:00,138.15,138.19,137.6,137.81,20856.0,134.3177,134.3566,133.783,133.9872,20856.0
2018-10-12 14:05:00,137.76,137.96,137.48,137.59,16746.0,133.9385,134.133,133.6663,133.7733,16746.0
2018-10-12 14:10:00,137.61,137.81,137.13,137.45,14296.0,133.7927,133.9872,133.326,133.6371,14296.0
2018-10-12 14:15:00,137.5,138.2,137.38,138.2,9539.0,133.6858,134.3663,133.5691,134.3663,9539.0
2018-10-12 14:20:00,138.38,138.38,137.75,137.79,8333.0,134.5413,134.5413,133.9288,133.9677,8333.0
2018-10-12 14:25:00,137.73,138.17,137.53,138.16,9594.0,133.9094,134.3372,133.7149,134.3275,9594.0
2018-10-12 14:30:00,138.19,138.19,137.37,137.47,12811.0,134.3566,134.3566,133.5594,133.6566,12811.0
2018-10-12 14:35:00,137.47,137.6,137.28,137.3,11485.0,133.6566,133.783,133.4719,133.4913,11485.0
2018-10-12 14:40:00,137.37,137.49,137.07,137.2,16338.0,133.5594,133.676,133.2677,133.3941,16338.0
2018-10-12 14:45:00,137.13,137.39,137.04,137.39,13300.0,133.326,133.5788,133.2385,133.5788,13300.0
2018-10-12 14:50:00,137.4,138.08,137.34,138.02,11414.0,133.5885,134.2497,133.5302,134.1913,11414.0
2018-10-12 14:55:00,138.05,138.26,137.74,137.93,21752.0,134.2205,134.4247,133.9191,134.1038,21752.0
2018-10-12 15:00:00,137.96,138.01,137.42,137.62,9429.0,134.133,134.1816,133.608,133.8024,9429.0
2018-10-12 15:05:00,137.73,138.25,137.39,138.13,17584.0,133.9094,134.415,133.5788,134.2983,17584.0
2018-10-12 15:10:00,138.15,138.52,138.13,138.13,52312.0,134.3177,134.6775,134.2983,134.2983,52312.0
2018-10-12 15:15:00,138.03,138.07,137.5,137.5,22398.0,134.2011,134.2399,133.6858,133.6858,22398.0
2018-10-12 15:20:00,137.55,137.89,137.52,137.87,17977.0,133.7344,134.0649,133.7052,134.0455,17977.0
2018-10-12 15:25:00,137.9,138.48,137.87,138.23,35277.0,134.0747,134.6386,134.0455,134.3955,35277.0
2018-10-12 15:30:00,138.2,138.45,137.95,138.37,29548.0,134.3663,134.6094,134.1233,134.5316,29548.0
2018-10-12 15:35:00,138.41,138.44,137.61,137.68,34957.0,134.5705,134.5997,133.7927,133.8608,34957.0
2018-10-12 15:40:00,137.71,138.4,137.67,138.37,26447.0,133.8899,134.5608,133.851,134.5316,26447.0
2018-10-12 15:45:00,138.37,138.52,137.9,138.39,42861.0,134.5316,134.6775,134.0747,134.5511,42861.0
2018-10-12 15:50:00,138.46,138.6,138.24,138.43,49702.0,134.6191,134.7552,134.4052,134.59,49702.0
2018-10-12 15:55:00,138.43,138.74,137.83,137.89,157298.0,134.59,134.8914,134.0066,134.0649,157298.0
2018-10-15 09:30:00,137.5,137.58,136.67,137.06,27850.0,133.6858,133.7635,132.8788,133.258,27850.0
2018-10-15 09:35:00,137.28,137.82,136.92,137.55,21651.0,133.4719,133.9969,133.1218,133.7344,21651.0
2018-10-15 09:40:00,137.49,138.45,137.49,138.4,12495.0,133.676,134.6094,133.676,134.5608,12495.0
2018-10-15 09:45:00,138.63,138.9,138.54,138.71,12876.0,134.7844,135.0469,134.6969,134.8622,12876.0
2018-10-15 09:50:00,138.83,139.17,138.62,138.9,14769.0,134.9789,135.3094,134.7747,135.0469,14769.0
2018-10-15 09:55:00,138.89,139.06,138.41,138.51,12282.0,135.0372,135.2025,134.5705,134.6677,12282.0
2018-10-15 10:00:00,138.52,138.68,138.01,138.04,7815.0,134.6775,134.833,134.1816,134.2108,7815.0
2018-10-15 10:05:00,138.0,138.05,137.71,137.75,11512.0,134.1719,134.2205,133.8899,133.9288,11512.0
2018-10-15 10:10:00,137.71,137.95,137.18,137.18,12415.0,133.8899,134.1233,133.3746,133.3746,12415.0
2018-10-15 10:15:00,137.17,137.36,136.5,136.5,40219.0,133.3649,133.5496,132.7135,132.7135,40219.0
2018-10-15 10:20:00,136.5,137.08,136.5,137.05,9747.0,132.7135,133.2774,132.7135,133.2482,9747.0
2018-10-15 10:25:00,137.05,137.62,137.03,137.35,26153.0,133.2482,133.8024,133.2288,133.5399,26153.0
2018-10-15 10:30:00,137.34,137.72,137.2,137.58,15300.0,133.5302,133.8997,133.3941,133.7635,15300.0
2018-10-15 10:35:00,137.5,137.69,137.44,137.54,10508.0,133.6858,133.8705,133.6274,133.7246,10508.0
2018-10-15 10:40:00,137.53,137.63,136.87,136.97,11399.0,133.7149,133.8122,133.0732,133.1705,11399.0
2018-10-15 10:45:00,136.97,137.21,136.8,136.86,17886.0,133.1705,133.4038,133.0052,133.0635,17886.0
2018-10-15 10:50:00,136.85,137.0,136.61,136.61,10307.0,133.0538,133.1996,132.8204,132.8204,10307.0
2018-10-15 10:55:00,136.61,136.77,136.37,136.37,8929.0,132.8204,132.976,132.5871,132.5871,8929.0
2018-10-15 11:00:00,136.42,137.15,136.42,137.15,16963.0,132.6357,133.3455,132.6357,133.3455,16963.0
2018-10-15 11:05:00,137.1,137.3,136.88,137.26,16523.0,133.2969,133.4913,133.083,133.4524,16523.0
2018-10-15 11:10:00,137.26,137.41,137.05,137.05,7276.0,133.4524,133.5983,133.2482,133.2482,7276.0
2018-10-15 11:15:00,137.06,137.26,136.93,136.94,17372.0,133.258,133.4524,133.1316,133.1413,17372.0
2018-10-15 11:20:00,137.05,137.79,137.03,137.63,12144.0,133.2482,133.9677,133.2288,133.8122,12144.0
2018-10-15 11:25:00,137.62,138.11,137.43,138.01,11329.0,133.8024,134.2788,133.6177,134.1816,11329.0
2018-10-15 11:30:00,138.0,138.28,137.81,138.28,30842.0,134.1719,134.4441,133.9872,134.4441,30842.0
2018-10-15 11:35:00,138.24,138.31,137.98,138.2,23539.0,134.4052,134.4733,134.1524,134.3663,23539.0
2018-10-15 11:40:00,138.2,138.23,137.81,137.96,8977.0,134.3663,134.3955,133.9872,134.133,8977.0
2018-10-15 11:45:00,137.96,138.02,137.77,137.84,5640.0,134.133,134.1913,133.9483,134.0163,5640.0
2018-10-15 11:50:00,137.85,137.89,137.42,137.46,5890.0,134.0261,134.0649,133.608,133.6469,5890.0
2018-10-15 11:55:00,137.39,137.59,137.16,137.24,10813.0,133.5788,133.7733,133.3552,133.433,10813.0
2018-10-15 12:00:00,137.19,137.58,137.09,137.46,27396.0,133.3844,133.7635,133.2871,133.6469,27396.0
2018-10-15 12:05:00,137.43,137.54,137.3,137.52,4689.0,133.6177,133.7246,133.4913,133.7052,4689.0
2018-10-15 12:10:00,137.45,137.57,137.06,137.06,15425.0,133.6371,133.7538,133.258,133.258,15425.0
2018-10-15 12:15:00,137.06,137.46,137.03,137.3,13119.0,133.258,133.6469,133.2288,133.4913,13119.0
2018-10-15 12:20:00,137.26,137.57,137.12,137.57,10794.0,133.4524,133.7538,133.3163,133.7538,10794.0
2018-10-15 12:25:00,137.64,137.81,137.54,137.74,4573.0,133.8219,133.9872,133.7246,133.9191,4573.0
2018-10-15 12:30:00,137.72,138.11,137.67,138.07,10986.0,133.8997,134.2788,133.851,134.2399,10986.0
2018-10-15 12:35:00,138.01,138.05,137.88,137.88,9140.0,134.1816,134.2205,134.0552,134.0552,9140.0
2018-10-15 12:40:00,137.88,137.88,137.69,137.84,7787.0,134.0552,134.0552,133.8705,134.0163,7787.0
2018-10-15 12:45:00,137.85,137.94,137.66,137.85,9690.0,134.0261,134.1136,133.8413,134.0261,9690.0
2018-10-15 12:50:00,137.89,138.28,137.89,138.1,8253.0,134.0649,134.4441,134.0649,134.2691,8253.0
2018-10-15 12:55:00,138.11,138.26,138.1,138.15,8700.0,134.2788,134.4247,134.2691,134.3177,8700.0
2018-10-15 13:00:00,138.17,138.58,138.17,138.57,16713.0,134.3372,134.7358,134.3372,134.7261,16713.0
2018-10-15 13:05:00,138.56,138.84,138.55,138.67,14199.0,134.7164,134.9886,134.7066,134.8233,14199.0
2018-10-15 13:10:00,138.7,138.83,138.56,138.56,14231.0,134.8525,134.9789,134.7164,134.7164,14231.0
2018-10-15 13:15:00,138.55,138.58,138.36,138.49,6070.0,134.7066,134.7358,134.5219,134.6483,6070.0
2018-10-15 13:20:00,138.46,138.6,138.32,138.47,22500.0,134.6191,134.7552,134.483,134.6289,22500.0
2018-10-15 13:25:00,138.51,138.58,138.38,138.43,6300.0,134.6677,134.7358,134.5413,134.59,6300.0
2018-10-15 13:30:00,138.42,138.97,138.32,138.83,6246.0,134.5802,135.115,134.483,134.9789,6246.0
2018-10-15 13:35:00,138.85,138.85,138.6,138.71,5849.0,134.9983,134.9983,134.7552,134.8622,5849.0
2018-10-15 13:40:00,138.71,138.89,138.61,138.69,8514.0,134.8622,135.0372,134.765,134.8427,8514.0
2018-10-15 13:45:00,138.69,138.87,138.65,138.87,7295.0,134.8427,135.0178,134.8039,135.0178,7295.0
2018-10-15 13:50:00,138.84,138.99,138.67,138.75,10589.0,134.9886,135.1344,134.8233,134.9011,10589.0
2018-10-15 13:55:00,138.72,138.76,138.52,138.56,15099.0,134.8719,134.9108,134.6775,134.7164,15099.0
2018-10-15 14:00:00,138.55,138.57,138.29,138.51,10477.0,134.7066,134.7261,134.4538,134.6677,10477.0
2018-10-15 14:05:00,138.51,138.51,138.22,138.36,7183.0,134.6677,134.6677,134.3858,134.5219,7183.0
2018-10-15 14:10:00,138.39,138.39,137.94,137.96,9961.0,134.5511,134.5511,134.1136,134.133,9961.0
2018-10-15 14:15:00,137.93,138.35,137.93,138.29,12980.0,134.1038,134.5122,134.1038,134.4538,12980.0
2018-10-15 14:20:00,138.29,138.66,138.29,138.52,8211.0,134.4538,134.8136,134.4538,134.6775,8211.0
2018-10-15 14:25:00,138.58,138.61,138.33,138.36,10067.0,134.7358,134.765,134.4927,134.5219,10067.0
2018-10-15 14:30:00,138.37,138.58,138.27,138.57,11697.0,134.5316,134.7358,134.4344,134.7261,11697.0
2018-10-15 14:35:00,138.58,138.69,138.48,138.58,10208.0,134.7358,134.8427,134.6386,134.7358,10208.0
2018-10-15 14:40:00,138.65,138.9,138.65,138.85,8972.0,134.8039,135.0469,134.8039,134.9983,8972.0
2018-10-15 14:45:00,138.89,138.89,138.69,138.81,6542.0,135.0372,135.0372,134.8427,134.9594,6542.0
2018-10-15 14:50:00,138.81,138.97,138.81,138.81,3774.0,134.9594,135.115,134.9594,134.9594,3774.0
2018-10-15 14:55:00,138.8,138.89,138.76,138.85,8059.0,134.9497,135.0372,134.9108,134.9983,8059.0
2018-10-15 15:00:00,138.88,139.09,138.76,139.06,14975.0,135.0275,135.2317,134.9108,135.2025,14975.0
2018-10-15 15:05:00,139.06,139.4,139.01,139.07,24853.0,135.2025,135.5331,135.1539,135.2122,24853.0
2018-10-15 15:10:00,139.05,139.06,138.67,138.78,11320.0,135.1928,135.2025,134.8233,134.9303,11320.0
2018-10-15 15:15:00,138.74,138.86,138.54,138.56,9406.0,134.8914,135.008,134.6969,134.7164,9406.0
2018-10-15 15:20:00,138.6,138.85,138.51,138.85,9798.0,134.7552,134.9983,134.6677,134.9983,9798.0
2018-10-15 15:25:00,138.86,139.08,138.64,138.68,23223.0,135.008,135.2219,134.7941,134.833,23223.0
2018-10-15 15:30:00,138.64,138.68,138.27,138.35,14141.0,134.7941,134.833,134.4344,134.5122,14141.0
2018-10-15 15:35:00,138.39,138.48,138.2,138.39,10265.0,134.5511,134.6386,134.3663,134.5511,10265.0
2018-10-15 15:40:00,138.34,138.53,138.15,138.25,16903.0,134.5025,134.6872,134.3177,134.415,16903.0
2018-10-15 15:45:00,138.22,138.33,137.9,138.21,28199.0,134.3858,134.4927,134.0747,134.3761,28199.0
2018-10-15 15:50:00,138.21,138.24,137.69,137.79,48765.0,134.3761,134.4052,133.8705,133.9677,48765.0
2018-10-15 15:55:00,137.79,137.9,137.59,137.62,93964.0,133.9677,134.0747,133.7733,133.8024,93964.0
2018-10-16 09:30:00,138.21,139.12,137.3,137.75,33582.0,134.3761,135.2608,133.4913,133.9288,33582.0
2018-10-16 09:35:00,137.9,138.35,137.25,138.34,14512.0,134.0747,134.5122,133.4427,134.5025,14512.0
2018-10-16 09:40:00,138.35,138.74,137.67,137.98,8110.0,134.5122,134.8914,133.851,134.1524,8110.0
2018-10-16 09:45:00,137.67,137.79,136.5,136.51,11257.0,133.851,133.9677,132.7135,132.7232,11257.0
2018-10-16 09:50:00,136.5,136.77,136.3,136.38,9924.0,132.7135,132.976,132.519,132.5968,9924.0
2018-10-16 09:55:00,136.37,136.74,136.25,136.46,15494.0,132.5871,132.9468,132.4704,132.6746,15494.0
2018-10-16 10:00:00,136.52,137.02,136.26,136.77,30023.0,132.7329,133.2191,132.4802,132.976,30023.0
2018-10-16 10:05:00,136.81,137.36,136.65,136.77,42235.0,133.0149,133.5496,132.8593,132.976,42235.0
2018-10-16 10:10:00,136.78,136.82,136.31,136.31,18672.0,132.9857,133.0246,132.5288,132.5288,18672.0
2018-10-16 10:15:00,136.47,136.89,136.39,136.89,11475.0,132.6843,133.0927,132.6066,133.0927,11475.0
2018-10-16 10:20:00,136.85,137.03,136.8,136.96,45595.0,133.0538,133.2288,133.0052,133.1607,45595.0
2018-10-16 10:25:00,137.0,137.91,136.83,137.91,12235.0,133.1996,134.0844,133.0343,134.0844,12235.0
2018-10-16 10:30:00,137.91,138.49,137.81,137.83,9489.0,134.0844,134.6483,133.9872,134.0066,9489.0
2018-10-16 10:35:00,137.9,138.5,137.8,138.49,11627.0,134.0747,134.658,133.9774,134.6483,11627.0
2018-10-16 10:40:00,138.51,138.94,138.46,138.94,9237.0,134.6677,135.0858,134.6191,135.0858,9237.0
2018-10-16 10:45:00,139.0,139.06,138.56,138.79,9523.0,135.1441,135.2025,134.7164,134.94,9523.0
2018-10-16 10:50:00,138.69,139.13,138.67,139.07,11146.0,134.8427,135.2705,134.8233,135.2122,11146.0
2018-10-16 10:55:00,139.15,139.63,139.1,139.53,14923.0,135.29,135.7567,135.2414,135.6594,14923.0
2018-10-16 11:00:00,139.56,139.6,139.21,139.38,14215.0,135.6886,135.7275,135.3483,135.5136,14215.0
2018-10-16 11:05:00,139.38,139.49,139.16,139.38,3844.0,135.5136,135.6206,135.2997,135.5136,3844.0
2018-10-16 11:10:00,139.35,139.66,139.18,139.66,8541.0,135.4844,135.7858,135.3192,135.7858,8541.0
2018-10-16 11:15:00,139.71,139.9,139.64,139.67,7884.0,135.8345,136.0192,135.7664,135.7956,7884.0
2018-10-16 11:20:00,139.67,139.86,139.51,139.86,11099.0,135.7956,135.9803,135.64,135.9803,11099.0
2018-10-16 11:25:00,139.79,139.86,139.61,139.81,7581.0,135.9122,135.9803,135.7372,135.9317,7581.0
2018-10-16 11:30:00,139.8,140.12,139.57,140.06,25374.0,135.922,136.2331,135.6983,136.1747,25374.0
2018-10-16 11:35:00,140.0,140.07,139.76,139.76,9714.0,136.1164,136.1845,135.8831,135.8831,9714.0
2018-10-16 11:40:00,139.75,139.8,139.48,139.65,11037.0,135.8733,135.922,135.6108,135.7761,11037.0
2018-10-16 11:45:00,139.71,139.92,139.69,139.78,11274.0,135.8345,136.0386,135.815,135.9025,11274.0
2018-10-16 11:50:00,139.87,139.95,139.51,139.95,17523.0,135.99,136.0678,135.64,136.0678,17523.0
2018-10-16 11:55:00,139.99,140.03,139.78,139.94,8120.0,136.1067,136.1456,135.9025,136.0581,8120.0
2018-10-16 12:00:00,139.93,140.21,139.93,140.06,17280.0,136.0484,136.3206,136.0484,136.1747,17280.0
2018-10-16 12:05:00,140.05,140.68,140.01,140.6,20786.0,136.165,136.7775,136.1261,136.6998,20786.0
2018-10-16 12:10:00,140.65,140.92,140.47,140.68,27577.0,136.7484,137.0109,136.5734,136.7775,27577.0
2018-10-16 12:15:00,140.67,141.05,140.46,140.65,20519.0,136.7678,137.1373,136.5636,136.7484,20519.0
2018-10-16 12:20:00,140.59,140.63,140.36,140.44,10305.0,136.69,136.7289,136.4664,136.5442,10305.0
2018-10-16 12:25:00,140.44,140.82,140.29,140.49,18785.0,136.5442,136.9137,136.3984,136.5928,18785.0
2018-10-16 12:30:00,140.54,140.58,140.28,140.46,12133.0,136.6414,136.6803,136.3886,136.5636,12133.0
2018-10-16 12:35:00,140.41,140.69,140.32,140.54,6821.0,136.515,136.7873,136.4275,136.6414,6821.0
2018-10-16 12:40:00,140.53,140.58,140.43,140.43,5417.0,136.6317,136.6803,136.5345,136.5345,5417.0
2018-10-16 12:45:00,140.37,140.63,140.28,140.63,10939.0,136.4761,136.7289,136.3886,136.7289,10939.0
2018-10-16 12:50:00,140.66,140.72,140.35,140.36,6828.0,136.7581,136.8164,136.4567,136.4664,6828.0
2018-10-16 12:55:00,140.3,140.36,140.0,140.13,15178.0,136.4081,136.4664,136.1164,136.2428,15178.0
2018-10-16 13:00:00,140.18,140.23,139.87,140.21,14455.0,136.2914,136.34,135.99,136.3206,14455.0
2018-10-16 13:05:00,140.22,140.33,140.06,140.31,17044.0,136.3303,136.4373,136.1747,136.4178,17044.0
2018-10-16 13:10:00,140.32,140.67,140.27,140.62,8899.0,136.4275,136.7678,136.3789,136.7192,8899.0
2018-10-16 13:15:00,140.66,140.68,140.47,140.49,22331.0,136.7581,136.7775,136.5734,136.5928,22331.0
2018-10-16 13:20:00,140.49,140.78,140.48,140.67,11022.0,136.5928,136.8748,136.5831,136.7678,11022.0
2018-10-16 13:25:00,140.67,140.9,140.56,140.72,12881.0,136.7678,136.9914,136.6609,136.8164,12881.0
2018-10-16 13:30:00,140.66,140.91,140.49,140.56,10320.0,136.7581,137.0012,136.5928,136.6609,10320.0
2018-10-16 13:35:00,140.56,140.86,140.54,140.78,12337.0,136.6609,136.9526,136.6414,136.8748,12337.0
2018-10-16 13:40:00,140.81,140.82,140.48,140.59,6770.0,136.9039,136.9137,136.5831,136.69,6770.0
2018-10-16 13:45:00,140.48,140.9,140.47,140.81,6554.0,136.5831,136.9914,136.5734,136.9039,6554.0
2018-10-16 13:50:00,140.68,140.68,140.26,140.3,3811.0,136.7775,136.7775,136.3692,136.4081,3811.0
2018-10-16 13:55:00,140.33,140.5,140.12,140.49,7477.0,136.4373,136.6025,136.2331,136.5928,7477.0
2018-10-16 14:00:00,140.45,140.61,140.45,140.57,11931.0,136.5539,136.7095,136.5539,136.6706,11931.0
2018-10-16 14:05:00,140.62,141.07,140.57,140.57,72654.0,136.7192,137.1567,136.6706,136.6706,72654.0
2018-10-16 14:10:00,140.62,140.7,140.28,140.35,11987.0,136.7192,136.797,136.3886,136.4567,11987.0
2018-10-16 14:15:00,140.37,140.39,140.04,140.31,13940.0,136.4761,136.4956,136.1553,136.4178,13940.0
2018-10-16 14:20:00,140.37,140.7,140.34,140.64,16013.0,136.4761,136.797,136.447,136.7387,16013.0
2018-10-16 14:25:00,140.62,141.19,140.61,141.1,22149.0,136.7192,137.2734,136.7095,137.1859,22149.0
2018-10-16 14:30:00,141.14,141.28,141.08,141.16,22985.0,137.2248,137.3609,137.1665,137.2442,22985.0
2018-10-16 14:35:00,141.12,141.41,141.1,141.33,12056.0,137.2053,137.4873,137.1859,137.4095,12056.0
2018-10-16 14:40:00,141.34,141.35,141.02,141.04,12153.0,137.4192,137.429,137.1081,137.1276,12153.0
2018-10-16 14:45:00,141.03,141.03,140.68,140.74,18392.0,137.1178,137.1178,136.7775,136.8359,18392.0
2018-10-16 14:50:00,140.71,140.75,140.5,140.59,11850.0,136.8067,136.8456,136.6025,136.69,11850.0
2018-10-16 14:55:00,140.59,140.71,140.5,140.6,10116.0,136.69,136.8067,136.6025,136.6998,10116.0
2018-10-16 15:00:00,140.63,140.63,140.36,140.38,13199.0,136.7289,136.7289,136.4664,136.4859,13199.0
2018-10-16 15:05:00,140.33,140.44,140.25,140.35,16066.0,136.4373,136.5442,136.3595,136.4567,16066.0
2018-10-16 15:10:00,140.35,140.61,140.23,140.61,17191.0,136.4567,136.7095,136.34,136.7095,17191.0
2018-10-16 15:15:00,140.63,140.72,140.42,140.71,45798.0,136.7289,136.8164,136.5248,136.8067,45798.0
2018-10-16 15:20:00,140.65,140.65,140.4,140.4,22006.0,136.7484,136.7484,136.5053,136.5053,22006.0
2018-10-16 15:25:00,140.41,140.48,140.39,140.41,14984.0,136.515,136.5831,136.4956,136.515,14984.0
2018-10-16 15:30:00,140.4,140.52,140.25,140.52,15876.0,136.5053,136.622,136.3595,136.622,15876.0
2018-10-16 15:35:00,140.57,140.77,140.54,140.74,20850.0,136.6706,136.865,136.6414,136.8359,20850.0
2018-10-16 15:40:00,140.77,140.89,140.71,140.83,19872.0,136.865,136.9817,136.8067,136.9234,19872.0
2018-10-16 15:45:00,140.81,141.28,140.81,141.28,59712.0,136.9039,137.3609,136.9039,137.3609,59712.0
2018-10-16 15:50:00,141.29,141.37,141.09,141.32,51262.0,137.3706,137.4484,137.1762,137.3998,51262.0
2018-10-16 15:55:00,141.33,141.56,141.1,141.19,95508.0,137.4095,137.6331,137.1859,137.2734,95508.0
2018-10-17 09:30:00,141.83,141.88,141.27,141.36,46188.0,137.8956,137.9443,137.3512,137.4387,46188.0
2018-10-17 09:35:00,141.25,141.26,139.2,139.36,49070.0,137.3317,137.3415,135.3386,135.4942,49070.0
2018-10-17 09:40:00,139.54,140.5,139.43,140.5,23322.0,135.6692,136.6025,135.5622,136.6025,23322.0
2018-10-17 09:45:00,140.66,140.7,139.72,139.72,39031.0,136.7581,136.797,135.8442,135.8442,39031.0
2018-10-17 09:50:00,139.73,139.99,139.45,139.93,48983.0,135.8539,136.1067,135.5817,136.0484,48983.0
2018-10-17 09:55:00,139.94,140.31,139.66,139.67,23365.0,136.0581,136.4178,135.7858,135.7956,23365.0
2018-10-17 10:00:00,139.55,140.07,139.14,139.96,96277.0,135.6789,136.1845,135.2803,136.0775,96277.0
2018-10-17 10:05:00,140.02,140.58,140.02,140.22,21247.0,136.1359,136.6803,136.1359,136.3303,21247.0
2018-10-17 10:10:00,140.44,140.92,140.14,140.14,40469.0,136.5442,137.0109,136.2525,136.2525,40469.0
2018-10-17 10:15:00,140.18,140.37,140.0,140.17,26524.0,136.2914,136.4761,136.1164,136.2817,26524.0
2018-10-17 10:20:00,140.14,140.35,139.81,139.86,40617.0,136.2525,136.4567,135.9317,135.9803,40617.0
2018-10-17 10:25:00,139.9,140.07,139.57,139.82,22046.0,136.0192,136.1845,135.6983,135.9414,22046.0
2018-10-17 10:30:00,139.78,139.94,138.93,138.93,33185.0,135.9025,136.0581,135.0761,135.0761,33185.0
2018-10-17 10:35:00,138.98,139.68,138.87,139.34,29560.0,135.1247,135.8053,135.0178,135.4747,29560.0
2018-10-17 10:40:00,139.3,139.3,138.54,138.75,16217.0,135.4358,135.4358,134.6969,134.9011,16217.0
2018-10-17 10:45:00,138.75,139.0,138.52,138.99,28660.0,134.9011,135.1441,134.6775,135.1344,28660.0
2018-10-17 10:50:00,139.08,139.27,138.85,139.26,13584.0,135.2219,135.4067,134.9983,135.3969,13584.0
2018-10-17 10:55:00,139.24,139.39,139.07,139.18,17777.0,135.3775,135.5233,135.2122,135.3192,17777.0
2018-10-17 11:00:00,139.16,139.19,138.59,138.85,17047.0,135.2997,135.3289,134.7455,134.9983,17047.0
2018-10-17 11:05:00,138.76,139.31,138.59,139.23,9733.0,134.9108,135.4455,134.7455,135.3678,9733.0
2018-10-17 11:10:00,139.26,139.38,138.69,138.91,18021.0,135.3969,135.5136,134.8427,135.0566,18021.0
2018-10-17 11:15:00,138.97,139.17,138.74,138.88,10706.0,135.115,135.3094,134.8914,135.0275,10706.0
2018-10-17 11:20:00,138.88,139.47,138.79,139.47,14895.0,135.0275,135.6011,134.94,135.6011,14895.0
2018-10-17 11:25:00,139.38,139.39,138.9,139.22,10840.0,135.5136,135.5233,135.0469,135.358,10840.0
2018-10-17 11:30:00,139.24,139.37,138.75,138.77,15605.0,135.3775,135.5039,134.9011,134.9205,15605.0
2018-10-17 11:35:00,138.85,139.31,138.81,138.9,18451.0,134.9983,135.4455,134.9594,135.0469,18451.0
2018-10-17 11:40:00,139.0,139.7,139.0,139.67,12420.0,135.1441,135.8247,135.1441,135.7956,12420.0
2018-10-17 11:45:00,139.67,139.75,139.41,139.7,9616.0,135.7956,135.8733,135.5428,135.8247,9616.0
2018-10-17 11:50:00,139.66,139.8,139.29,139.53,24325.0,135.7858,135.922,135.4261,135.6594,24325.0
2018-10-17 11:55:00,139.47,139.56,139.29,139.45,13894.0,135.6011,135.6886,135.4261,135.5817,13894.0
2018-10-17 12:00:00,139.44,139.61,139.28,139.53,12981.0,135.5719,135.7372,135.4164,135.6594,12981.0
2018-10-17 12:05:00,139.46,140.07,139.45,140.06,17149.0,135.5914,136.1845,135.5817,136.1747,17149.0
2018-10-17 12:10:00,140.07,140.07,139.63,139.91,7741.0,136.1845,136.1845,135.7567,136.0289,7741.0
2018-10-17 12:15:00,139.96,140.28,139.88,140.16,7006.0,136.0775,136.3886,135.9997,136.272,7006.0
2018-10-17 12:20:00,140.05,140.42,139.96,140.34,12896.0,136.165,136.5248,136.0775,136.447,12896.0
2018-10-17 12:25:00,140.24,140.26,139.85,139.86,7727.0,136.3498,136.3692,135.9706,135.9803,7727.0
2018-10-17 12:30:00,139.85,139.92,139.67,139.77,7843.0,135.9706,136.0386,135.7956,135.8928,7843.0
2018-10-17 12:35:00,139.77,139.82,139.55,139.78,7236.0,135.8928,135.9414,135.6789,135.9025,7236.0
2018-10-17 12:40:00,139.91,140.09,139.83,139.91,5640.0,136.0289,136.2039,135.9511,136.0289,5640.0
2018-10-17 12:45:00,139.92,140.03,139.59,139.67,9255.0,136.0386,136.1456,135.7178,135.7956,9255.0
2018-10-17 12:50:00,139.75,140.03,139.73,139.97,4920.0,135.8733,136.1456,135.8539,136.0872,4920.0
2018-10-17 12:55:00,140.0,140.11,139.79,139.94,6550.0,136.1164,136.2234,135.9122,136.0581,6550.0
2018-10-17 13:00:00,139.85,140.04,139.76,140.04,4950.0,135.9706,136.1553,135.8831,136.1553,4950.0
2018-10-17 13:05:00,140.1,140.23,139.99,139.99,4925.0,136.2136,136.34,136.1067,136.1067,4925.0
2018-10-17 13:10:00,139.88,140.13,139.8,140.02,6700.0,135.9997,136.2428,135.922,136.1359,6700.0
2018-10-17 13:15:00,140.09,140.13,139.85,140.04,4471.0,136.2039,136.2428,135.9706,136.1553,4471.0
2018-10-17 13:20:00,140.04,140.2,139.95,140.06,4212.0,136.1553,136.3109,136.0678,136.1747,4212.0
2018-10-17 13:25:00,140.07,140.14,139.87,139.97,3600.0,136.1845,136.2525,135.99,136.0872,3600.0
2018-10-17 13:30:00,139.98,140.15,139.87,140.05,3950.0,136.097,136.2622,135.99,136.165,3950.0
2018-10-17 13:35:00,140.01,140.19,139.86,140.06,6140.0,136.1261,136.3011,135.9803,136.1747,6140.0
2018-10-17 13:40:00,140.15,140.15,139.98,139.98,2107.0,136.2622,136.2622,136.097,136.097,2107.0
2018-10-17 13:45:00,139.94,139.99,139.79,139.86,9649.0,136.0581,136.1067,135.9122,135.9803,9649.0
2018-10-17 13:50:00,139.87,140.11,139.83,140.05,4112.0,135.99,136.2234,135.9511,136.165,4112.0
2018-10-17 13:55:00,139.99,140.11,139.88,140.0,5897.0,136.1067,136.2234,135.9997,136.1164,5897.0
2018-10-17 14:00:00,139.95,140.02,139.55,139.85,22304.0,136.0678,136.1359,135.6789,135.9706,22304.0
2018-10-17 14:05:00,139.82,140.11,139.81,139.87,29547.0,135.9414,136.2234,135.9317,135.99,29547.0
2018-10-17 14:10:00,139.83,139.83,139.4,139.44,15978.0,135.9511,135.9511,135.5331,135.5719,15978.0
2018-10-17 14:15:00,139.43,139.5,139.28,139.5,15140.0,135.5622,135.6303,135.4164,135.6303,15140.0
2018-10-17 14:20:00,139.41,139.44,139.08,139.18,63306.0,135.5428,135.5719,135.2219,135.3192,63306.0
2018-10-17 14:25:00,139.19,139.69,139.15,139.56,26443.0,135.3289,135.815,135.29,135.6886,26443.0
2018-10-17 14:30:00,139.54,139.82,139.38,139.51,16165.0,135.6692,135.9414,135.5136,135.64,16165.0
2018-10-17 14:35:00,139.52,139.69,139.29,139.69,12469.0,135.6497,135.815,135.4261,135.815,12469.0
2018-10-17 14:40:00,139.67,140.07,139.63,140.03,9854.0,135.7956,136.1845,135.7567,136.1456,9854.0
2018-10-17 14:45:00,140.04,140.25,139.97,140.05,18684.0,136.1553,136.3595,136.0872,136.165,18684.0
2018-10-17 14:50:00,140.04,140.23,139.78,140.23,23167.0,136.1553,136.34,135.9025,136.34,23167.0
2018-10-17 14:55:00,140.33,140.35,140.04,140.14,8987.0,136.4373,136.4567,136.1553,136.2525,8987.0
2018-10-17 15:00:00,140.07,140.25,139.94,140.18,13666.0,136.1845,136.3595,136.0581,136.2914,13666.0
2018-10-17 15:05:00,140.18,140.34,140.11,140.12,19465.0,136.2914,136.447,136.2234,136.2331,19465.0
2018-10-17 15:10:00,140.03,140.04,139.75,139.8,17326.0,136.1456,136.1553,135.8733,135.922,17326.0
2018-10-17 15:15:00,139.8,139.87,139.4,139.87,24693.0,135.922,135.99,135.5331,135.99,24693.0
2018-10-17 15:20:00,139.82,139.86,139.38,139.65,34880.0,135.9414,135.9803,135.5136,135.7761,34880.0
2018-10-17 15:25:00,139.62,139.81,139.53,139.67,24258.0,135.747,135.9317,135.6594,135.7956,24258.0
2018-10-17 15:30:00,139.65,139.71,139.22,139.47,56832.0,135.7761,135.8345,135.358,135.6011,56832.0
2018-10-17 15:35:00,139.53,139.63,139.34,139.48,36872.0,135.6594,135.7567,135.4747,135.6108,36872.0
2018-10-17 15:40:00,139.41,139.54,139.24,139.36,83369.0,135.5428,135.6692,135.3775,135.4942,83369.0
2018-10-17 15:45:00,139.36,139.73,139.21,139.68,42410.0,135.4942,135.8539,135.3483,135.8053,42410.0
2018-10-17 15:50:00,139.73,139.77,139.32,139.32,71544.0,135.8539,135.8928,135.4553,135.4553,71544.0
2018-10-17 15:55:00,139.34,139.56,138.78,139.04,171031.0,135.4747,135.6886,134.9303,135.183,171031.0
2018-10-18 09:30:00,132.3,132.54,129.06,129.92,193224.0,128.63,128.8633,125.4799,126.316,193224.0
2018-10-18 09:35:00,130.19,130.98,129.1,130.86,129048.0,126.5785,127.3466,125.5188,127.23,129048.0
2018-10-18 09:40:00,130.79,132.89,130.43,132.18,121475.0,127.1619,129.2036,126.8119,128.5133,121475.0
2018-10-18 09:45:00,132.37,133.61,132.05,132.44,233620.0,128.6981,129.9037,128.3869,128.7661,233620.0
2018-10-18 09:50:00,132.46,132.58,130.25,131.61,87905.0,128.7856,128.9022,126.6369,127.9591,87905.0
2018-10-18 09:55:00,131.6,131.61,129.65,130.14,91164.0,127.9494,127.9591,126.0535,126.5299,91164.0
2018-10-18 10:00:00,130.23,131.0,129.95,130.89,69299.0,126.6174,127.3661,126.3452,127.2591,69299.0
2018-10-18 10:05:00,130.83,131.62,130.33,130.55,54140.0,127.2008,127.9689,126.7147,126.9286,54140.0
2018-10-18 10:10:00,130.51,130.51,129.2,129.74,89800.0,126.8897,126.8897,125.616,126.141,89800.0
2018-10-18 10:15:00,129.76,130.13,129.14,130.0,81092.0,126.1605,126.5202,125.5577,126.3938,81092.0
2018-10-18 10:20:00,129.99,130.26,128.82,128.98,106682.0,126.3841,126.6466,125.2465,125.4021,106682.0
2018-10-18 10:25:00,129.05,129.28,127.52,128.21,157882.0,125.4702,125.6938,123.9826,124.6535,157882.0
2018-10-18 10:30:00,128.17,129.06,127.69,128.51,121663.0,124.6146,125.4799,124.1479,124.9451,121663.0
2018-10-18 10:35:00,128.58,128.89,128.09,128.18,61714.0,125.0132,125.3146,124.5368,124.6243,61714.0
2018-10-18 10:40:00,128.25,129.2,128.25,129.07,64922.0,124.6924,125.616,124.6924,125.4896,64922.0
2018-10-18 10:45:00,129.1,129.76,128.96,129.02,64529.0,125.5188,126.1605,125.3827,125.441,64529.0
2018-10-18 10:50:00,129.02,129.27,128.89,128.96,65008.0,125.441,125.6841,125.3146,125.3827,65008.0
2018-10-18 10:55:00,128.96,131.7,128.96,130.13,162581.0,125.3827,128.0467,125.3827,126.5202,162581.0
2018-10-18 11:00:00,130.26,130.66,128.66,128.66,53645.0,126.6466,127.0355,125.091,125.091,53645.0
2018-10-18 11:05:00,128.73,128.73,127.5,127.65,56258.0,125.159,125.159,123.9632,124.109,56258.0
2018-10-18 11:10:00,127.66,127.71,126.2,126.35,97867.0,124.1187,124.1673,122.6992,122.8451,97867.0
2018-10-18 11:15:00,126.3,127.26,126.07,126.99,138718.0,122.7964,123.7298,122.5728,123.4673,138718.0
2018-10-18 11:20:00,126.99,128.18,126.86,127.98,90600.0,123.4673,124.6243,123.3409,124.4298,90600.0
2018-10-18 11:25:00,128.05,128.42,127.49,127.66,122115.0,124.4979,124.8576,123.9534,124.1187,122115.0
2018-10-18 11:30:00,127.71,128.18,126.57,126.58,87487.0,124.1673,124.6243,123.059,123.0687,87487.0
2018-10-18 11:35:00,126.52,126.69,126.0,126.19,84143.0,123.0103,123.1756,122.5048,122.6895,84143.0
2018-10-18 11:40:00,126.18,126.41,125.67,125.77,89956.0,122.6798,122.9034,122.1839,122.2811,89956.0
2018-10-18 11:45:00,125.66,125.69,125.0,125.46,128926.0,122.1742,122.2034,121.5325,121.9797,128926.0
2018-10-18 11:50:00,125.53,125.59,124.32,124.89,95724.0,122.0478,122.1061,120.8714,121.4256,95724.0
2018-10-18 11:55:00,124.83,125.03,124.2,125.03,96415.0,121.3672,121.5617,120.7547,121.5617,96415.0
2018-10-18 12:00:00,125.04,125.74,124.82,125.23,99383.0,121.5714,122.252,121.3575,121.7561,99383.0
2018-10-18 12:05:00,125.19,126.08,125.16,125.7,71840.0,121.7172,122.5825,121.6881,122.2131,71840.0
2018-10-18 12:10:00,125.72,126.02,125.63,125.93,55528.0,122.2325,122.5242,122.145,122.4367,55528.0
2018-10-18 12:15:00,125.88,125.88,125.06,125.45,39835.0,122.3881,122.3881,121.5908,121.97,39835.0
2018-10-18 12:20:00,125.44,126.45,125.38,126.29,42352.0,121.9603,122.9423,121.902,122.7867,42352.0
2018-10-18 12:25:00,126.29,127.0,126.04,126.28,72034.0,122.7867,123.477,122.5437,122.777,72034.0
2018-10-18 12:30:00,126.28,126.31,125.8,126.2,31630.0,122.777,122.8062,122.3103,122.6992,31630.0
2018-10-18 12:35:00,126.19,126.2,125.5,125.56,41180.0,122.6895,122.6992,122.0186,122.077,41180.0
2018-10-18 12:40:00,125.64,125.95,125.22,125.39,39668.0,122.1548,122.4562,121.7464,121.9117,39668.0
2018-10-18 12:45:00,125.38,125.44,124.92,124.92,43826.0,121.902,121.9603,121.4547,121.4547,43826.0
2018-10-18 12:50:00,124.86,124.92,124.26,124.42,65817.0,121.3964,121.4547,120.813,120.9686,65817.0
2018-10-18 12:55:00,124.43,124.74,124.25,124.26,44291.0,120.9783,121.2797,120.8033,120.813,44291.0
2018-10-18 13:00:00,124.29,124.3,123.82,123.88,77698.0,120.8422,120.8519,120.3852,120.4436,77698.0
2018-10-18 13:05:00,123.82,123.99,123.45,123.79,73754.0,120.3852,120.5505,120.0255,120.3561,73754.0
2018-10-18 13:10:00,123.72,124.13,123.3,123.32,55024.0,120.288,120.6866,119.8797,119.8991,55024.0
2018-10-18 13:15:00,123.34,123.62,123.04,123.1,81959.0,119.9186,120.1908,119.6269,119.6852,81959.0
2018-10-18 13:20:00,123.12,123.33,122.5,122.63,152241.0,119.7047,119.9088,119.1019,119.2283,152241.0
2018-10-18 13:25:00,122.6,122.84,122.3,122.55,111761.0,119.1991,119.4324,118.9074,119.1505,111761.0
2018-10-18 13:30:00,122.57,122.58,122.0,122.05,83494.0,119.1699,119.1796,118.6157,118.6643,83494.0
2018-10-18 13:35:00,122.07,122.29,121.61,121.62,92244.0,118.6838,118.8977,118.2365,118.2463,92244.0
2018-10-18 13:40:00,121.62,121.76,121.0,121.17,84800.0,118.2463,118.3824,117.6435,117.8088,84800.0
2018-10-18 13:45:00,121.16,121.57,121.0,121.55,92825.0,117.799,118.1977,117.6435,118.1782,92825.0
2018-10-18 13:50:00,121.55,121.61,121.0,121.08,71799.0,118.1782,118.2365,117.6435,117.7212,71799.0
2018-10-18 13:55:00,121.11,121.49,121.08,121.25,71775.0,117.7504,118.1199,117.7212,117.8865,71775.0
2018-10-18 14:00:00,121.27,122.25,121.22,122.25,109923.0,117.906,118.8588,117.8574,118.8588,109923.0
2018-10-18 14:05:00,122.23,122.94,122.09,122.91,115127.0,118.8393,119.5297,118.7032,119.5005,115127.0
2018-10-18 14:10:00,122.9,123.15,122.69,123.08,97252.0,119.4908,119.7338,119.2866,119.6658,97252.0
2018-10-18 14:15:00,123.08,123.11,121.64,121.9,86595.0,119.6658,119.6949,118.2657,118.5185,86595.0
2018-10-18 14:20:00,121.87,122.45,121.61,122.4,72414.0,118.4893,119.0532,118.2365,119.0046,72414.0
2018-10-18 14:25:00,122.33,122.33,120.86,120.87,80126.0,118.9366,118.9366,117.5074,117.5171,80126.0
2018-10-18 14:30:00,120.83,120.95,119.57,119.92,181258.0,117.4782,117.5949,116.2531,116.5934,181258.0
2018-10-18 14:35:00,120.0,120.61,120.0,120.58,98786.0,116.6712,117.2643,116.6712,117.2351,98786.0
2018-10-18 14:40:00,120.54,120.56,120.04,120.04,52152.0,117.1962,117.2157,116.7101,116.7101,52152.0
2018-10-18 14:45:00,120.04,120.18,119.06,119.12,99676.0,116.7101,116.8462,115.7573,115.8156,99676.0
2018-10-18 14:50:00,119.11,120.15,118.81,119.92,136992.0,115.8059,116.817,115.5142,116.5934,136992.0
2018-10-18 14:55:00,119.89,120.26,119.11,119.68,122459.0,116.5643,116.924,115.8059,116.3601,122459.0
2018-10-18 15:00:00,119.64,119.94,119.0,119.18,108113.0,116.3212,116.6129,115.6989,115.874,108113.0
2018-10-18 15:05:00,119.22,119.27,118.7,118.95,96109.0,115.9128,115.9615,115.4073,115.6503,96109.0
2018-10-18 15:10:00,118.96,119.01,118.37,118.43,107327.0,115.6601,115.7087,115.0864,115.1448,107327.0
2018-10-18 15:15:00,118.42,119.03,118.08,118.08,88566.0,115.135,115.7281,114.8045,114.8045,88566.0
2018-10-18 15:20:00,118.11,119.08,118.04,118.97,126718.0,114.8336,115.7767,114.7656,115.6698,126718.0
2018-10-18 15:25:00,118.96,118.98,118.42,118.52,90575.0,115.6601,115.6795,115.135,115.2323,90575.0
2018-10-18 15:30:00,118.5,119.0,118.4,118.55,82058.0,115.2128,115.6989,115.1156,115.2614,82058.0
2018-10-18 15:35:00,118.54,118.79,118.11,118.71,123638.0,115.2517,115.4948,114.8336,115.417,123638.0
2018-10-18 15:40:00,118.72,118.89,118.1,118.11,150103.0,115.4267,115.592,114.8239,114.8336,150103.0
2018-10-18 15:45:00,118.13,118.25,117.66,118.14,233199.0,114.8531,114.9698,114.3961,114.8628,233199.0
2018-10-18 15:50:00,118.12,118.6,117.96,118.34,214658.0,114.8434,115.31,114.6878,115.0573,214658.0
2018-10-18 15:55:00,118.34,118.44,117.55,118.13,334150.0,115.0573,115.1545,114.2892,114.8531,334150.0
2018-10-19 09:30:00,118.77,119.88,118.51,119.13,180192.0,115.4753,116.5545,115.2225,115.8253,180192.0
2018-10-19 09:35:00,119.3,120.0,118.99,119.29,80843.0,115.9906,116.6712,115.6892,115.9809,80843.0
2018-10-19 09:40:00,119.29,119.74,118.88,119.74,43742.0,115.9809,116.4184,115.5823,116.4184,43742.0
2018-10-19 09:45:00,119.72,121.13,119.71,120.92,153421.0,116.399,117.7699,116.3893,117.5657,153421.0
2018-10-19 09:50:00,120.94,121.78,120.89,121.7,94885.0,117.5851,118.4018,117.5365,118.3241,94885.0
2018-10-19 09:55:00,121.75,122.18,121.71,121.82,97990.0,118.3727,118.7907,118.3338,118.4407,97990.0
2018-10-19 10:00:00,121.82,123.0,121.82,122.66,100969.0,118.4407,119.588,118.4407,119.2574,100969.0
2018-10-19 10:05:00,122.66,122.8,121.9,122.23,104413.0,119.2574,119.3935,118.5185,118.8393,104413.0
2018-10-19 10:10:00,122.16,122.52,121.77,122.24,74697.0,118.7713,119.1213,118.3921,118.8491,74697.0
2018-10-19 10:15:00,122.21,122.32,121.21,121.39,74444.0,118.8199,118.9269,117.8476,118.0226,74444.0
2018-10-19 10:20:00,121.4,121.66,121.4,121.54,47888.0,118.0324,118.2852,118.0324,118.1685,47888.0
2018-10-19 10:25:00,121.54,121.65,120.92,121.04,67565.0,118.1685,118.2754,117.5657,117.6824,67565.0
2018-10-19 10:30:00,120.93,120.93,120.1,120.35,68721.0,117.5754,117.5754,116.7684,117.0115,68721.0
2018-10-19 10:35:00,120.38,120.87,120.37,120.69,45859.0,117.0407,117.5171,117.0309,117.3421,45859.0
2018-10-19 10:40:00,120.66,120.72,120.1,120.67,33536.0,117.3129,117.3712,116.7684,117.3226,33536.0
2018-10-19 10:45:00,120.65,120.87,120.34,120.42,50907.0,117.3032,117.5171,117.0018,117.0796,50907.0
2018-10-19 10:50:00,120.41,121.29,120.3,121.24,38414.0,117.0698,117.9254,116.9629,117.8768,38414.0
2018-10-19 10:55:00,121.24,121.5,121.18,121.44,63050.0,117.8768,118.1296,117.8185,118.0713,63050.0
2018-10-19 11:00:00,121.49,121.96,121.37,121.84,39229.0,118.1199,118.5768,118.0032,118.4602,39229.0
2018-10-19 11:05:00,121.78,122.22,121.73,121.99,34179.0,118.4018,118.8296,118.3532,118.606,34179.0
2018-10-19 11:10:00,122.02,122.2,121.77,121.77,31983.0,118.6352,118.8102,118.3921,118.3921,31983.0
2018-10-19 11:15:00,121.75,121.75,121.38,121.51,41804.0,118.3727,118.3727,118.0129,118.1393,41804.0
2018-10-19 11:20:00,121.53,121.78,121.26,121.48,42340.0,118.1588,118.4018,117.8963,118.1102,42340.0
2018-10-19 11:25:00,121.5,121.72,121.46,121.7,24975.0,118.1296,118.3435,118.0907,118.3241,24975.0
2018-10-19 11:30:00,121.71,121.75,120.5,120.7,48332.0,118.3338,118.3727,117.1573,117.3518,48332.0
2018-10-19 11:35:00,120.66,120.66,119.65,119.84,60381.0,117.3129,117.3129,116.3309,116.5156,60381.0
2018-10-19 11:40:00,119.82,120.08,119.72,119.89,30235.0,116.4962,116.749,116.399,116.5643,30235.0
2018-10-19 11:45:00,119.88,120.12,119.68,119.68,55728.0,116.5545,116.7879,116.3601,116.3601,55728.0
2018-10-19 11:50:00,119.74,120.2,119.69,119.79,20662.0,116.4184,116.8657,116.3698,116.467,20662.0
2018-10-19 11:55:00,119.83,120.42,119.75,120.38,27964.0,116.5059,117.0796,116.4281,117.0407,27964.0
2018-10-19 12:00:00,120.43,120.69,120.16,120.21,33195.0,117.0893,117.3421,116.8268,116.8754,33195.0
2018-10-19 12:05:00,120.22,120.36,119.81,119.87,14563.0,116.8851,117.0212,116.4865,116.5448,14563.0
2018-10-19 12:10:00,119.83,119.83,119.02,119.03,25485.0,116.5059,116.5059,115.7184,115.7281,25485.0
2018-10-19 12:15:00,119.02,119.19,118.79,118.96,32618.0,115.7184,115.8837,115.4948,115.6601,32618.0
2018-10-19 12:20:00,118.95,119.15,118.87,118.95,27477.0,115.6503,115.8448,115.5726,115.6503,27477.0
2018-10-19 12:25:00,118.95,119.03,118.83,118.92,36962.0,115.6503,115.7281,115.5337,115.6212,36962.0
2018-10-19 12:30:00,118.89,118.93,118.56,118.57,29292.0,115.592,115.6309,115.2712,115.2809,29292.0
2018-10-19 12:35:00,118.6,118.67,118.03,118.23,31160.0,115.31,115.3781,114.7559,114.9503,31160.0
2018-10-19 12:40:00,118.11,118.49,117.8,118.27,44005.0,114.8336,115.2031,114.5322,114.9892,44005.0
2018-10-19 12:45:00,118.25,118.39,118.11,118.19,31322.0,114.9698,115.1059,114.8336,114.9114,31322.0
2018-10-19 12:50:00,118.2,118.7,117.9,118.65,39436.0,114.9211,115.4073,114.6295,115.3587,39436.0
2018-10-19 12:55:00,118.67,118.83,118.51,118.75,37104.0,115.3781,115.5337,115.2225,115.4559,37104.0
2018-10-19 13:00:00,118.75,118.75,118.33,118.5,21415.0,115.4559,115.4559,115.0475,115.2128,21415.0
2018-10-19 13:05:00,118.51,118.53,117.67,117.75,46999.0,115.2225,115.242,114.4058,114.4836,46999.0
2018-10-19 13:10:00,117.74,118.4,117.73,118.34,23011.0,114.4739,115.1156,114.4642,115.0573,23011.0
2018-10-19 13:15:00,118.34,118.45,118.09,118.15,36643.0,115.0573,115.1642,114.8142,114.8725,36643.0
2018-10-19 13:20:00,118.1,118.15,117.36,117.56,37689.0,114.8239,114.8725,114.1044,114.2989,37689.0
2018-10-19 13:25:00,117.48,117.69,117.37,117.68,36531.0,114.2211,114.4253,114.1142,114.4156,36531.0
2018-10-19 13:30:00,117.65,117.83,117.59,117.71,19763.0,114.3864,114.5614,114.3281,114.4447,19763.0
2018-10-19 13:35:00,117.73,118.09,117.72,117.85,38706.0,114.4642,114.8142,114.4545,114.5808,38706.0
2018-10-19 13:40:00,117.81,118.05,117.66,117.67,22001.0,114.542,114.7753,114.3961,114.4058,22001.0
2018-10-19 13:45:00,117.7,118.4,117.66,118.26,50744.0,114.435,115.1156,114.3961,114.9795,50744.0
2018-10-19 13:50:00,118.28,118.31,117.79,117.92,32457.0,114.9989,115.0281,114.5225,114.6489,32457.0
2018-10-19 13:55:00,117.88,118.09,117.88,118.04,19451.0,114.61,114.8142,114.61,114.7656,19451.0
2018-10-19 14:00:00,118.04,118.2,117.77,117.77,28767.0,114.7656,114.9211,114.5031,114.5031,28767.0
2018-10-19 14:05:00,117.73,117.93,117.44,117.93,41066.0,114.4642,114.6586,114.1822,114.6586,41066.0
2018-10-19 14:10:00,117.94,118.02,117.85,117.94,38079.0,114.6684,114.7461,114.5808,114.6684,38079.0
2018-10-19 14:15:00,117.98,118.32,117.91,117.95,39683.0,114.7072,115.0378,114.6392,114.6781,39683.0
2018-10-19 14:20:00,117.98,118.36,117.83,118.32,26271.0,114.7072,115.0767,114.5614,115.0378,26271.0
2018-10-19 14:25:00,118.33,118.43,118.04,118.07,25513.0,115.0475,115.1448,114.7656,114.7947,25513.0
2018-10-19 14:30:00,118.11,118.43,118.02,118.29,20492.0,114.8336,115.1448,114.7461,115.0086,20492.0
2018-10-19 14:35:00,118.31,118.5,118.29,118.43,30646.0,115.0281,115.2128,115.0086,115.1448,30646.0
2018-10-19 14:40:00,118.44,118.49,118.0,118.0,24254.0,115.1545,115.2031,114.7267,114.7267,24254.0
2018-10-19 14:45:00,118.07,118.5,118.07,118.48,34602.0,114.7947,115.2128,114.7947,115.1934,34602.0
2018-10-19 14:50:00,118.49,118.6,118.27,118.3,26650.0,115.2031,115.31,114.9892,115.0184,26650.0
2018-10-19 14:55:00,118.23,118.32,118.0,118.16,26489.0,114.9503,115.0378,114.7267,114.8822,26489.0
2018-10-19 15:00:00,118.18,118.21,117.55,117.61,62879.0,114.9017,114.9309,114.2892,114.3475,62879.0
2018-10-19 15:05:00,117.64,117.9,117.6,117.87,30570.0,114.3767,114.6295,114.3378,114.6003,30570.0
2018-10-19 15:10:00,117.82,118.01,117.81,117.94,55163.0,114.5517,114.7364,114.542,114.6684,55163.0
2018-10-19 15:15:00,117.95,118.06,117.51,117.96,37485.0,114.6781,114.785,114.2503,114.6878,37485.0
2018-10-19 15:20:00,117.94,118.11,117.79,117.79,28724.0,114.6684,114.8336,114.5225,114.5225,28724.0
2018-10-19 15:25:00,117.85,118.35,117.81,118.23,36903.0,114.5808,115.067,114.542,114.9503,36903.0
2018-10-19 15:30:00,118.25,118.25,117.73,117.8,41937.0,114.9698,114.9698,114.4642,114.5322,41937.0
2018-10-19 15:35:00,117.8,117.94,117.52,117.52,24680.0,114.5322,114.6684,114.26,114.26,24680.0
2018-10-19 15:40:00,117.52,117.59,117.23,117.56,45487.0,114.26,114.3281,113.978,114.2989,45487.0
2018-10-19 15:45:00,117.6,117.66,117.09,117.24,62816.0,114.3378,114.3961,113.8419,113.9878,62816.0
2018-10-19 15:50:00,117.24,117.43,116.95,116.95,67370.0,113.9878,114.1725,113.7058,113.7058,67370.0
2018-10-19 15:55:00,116.96,117.22,116.88,117.11,135333.0,113.7155,113.9683,113.6378,113.8614,135333.0
2018-10-22 09:30:00,118.32,119.2,118.25,118.49,62191.0,115.0378,115.8934,114.9698,115.2031,62191.0
2018-10-22 09:35:00,118.59,118.67,117.35,117.61,33729.0,115.3003,115.3781,114.0947,114.3475,33729.0
2018-10-22 09:40:00,117.63,118.01,117.25,117.37,31852.0,114.367,114.7364,113.9975,114.1142,31852.0
2018-10-22 09:45:00,117.35,118.66,117.25,117.78,29576.0,114.0947,115.3684,113.9975,114.5128,29576.0
2018-10-22 09:50:00,117.77,117.77,116.91,117.24,33266.0,114.5031,114.5031,113.6669,113.9878,33266.0
2018-10-22 09:55:00,117.14,117.26,116.51,116.95,28703.0,113.8905,114.0072,113.278,113.7058,28703.0
2018-10-22 10:00:00,116.89,117.04,116.63,116.69,34864.0,113.6475,113.7933,113.3947,113.453,34864.0
2018-10-22 10:05:00,116.62,117.08,116.4,116.83,32042.0,113.385,113.8322,113.1711,113.5891,32042.0
2018-10-22 10:10:00,116.86,116.94,116.51,116.54,33075.0,113.6183,113.6961,113.278,113.3072,33075.0
2018-10-22 10:15:00,116.51,116.55,116.15,116.55,24596.0,113.278,113.3169,112.928,113.3169,24596.0
2018-10-22 10:20:00,116.55,116.64,116.15,116.38,20266.0,113.3169,113.4044,112.928,113.1516,20266.0
2018-10-22 10:25:00,116.31,116.67,116.15,116.67,30531.0,113.0836,113.4336,112.928,113.4336,30531.0
2018-10-22 10:30:00,116.68,116.93,116.5,116.88,37504.0,113.4433,113.6864,113.2683,113.6378,37504.0
2018-10-22 10:35:00,116.84,117.22,116.81,116.91,41165.0,113.5989,113.9683,113.5697,113.6669,41165.0
2018-10-22 10:40:00,116.97,117.79,116.97,117.73,28911.0,113.7253,114.5225,113.7253,114.4642,28911.0
2018-10-22 10:45:00,117.8,118.1,117.24,117.68,48037.0,114.5322,114.8239,113.9878,114.4156,48037.0
2018-10-22 10:50:00,117.65,118.11,117.37,117.7,47426.0,114.3864,114.8336,114.1142,114.435,47426.0
2018-10-22 10:55:00,117.75,117.75,117.19,117.61,23325.0,114.4836,114.4836,113.9392,114.3475,23325.0
2018-10-22 11:00:00,117.53,117.6,117.1,117.54,24775.0,114.2697,114.3378,113.8517,114.2794,24775.0
2018-10-22 11:05:00,117.49,117.65,116.88,116.88,17157.0,114.2308,114.3864,113.6378,113.6378,17157.0
2018-10-22 11:10:00,117.0,117.0,116.41,116.5,26012.0,113.7544,113.7544,113.1808,113.2683,26012.0
2018-10-22 11:15:00,116.58,116.98,116.24,116.97,14527.0,113.3461,113.735,113.0155,113.7253,14527.0
2018-10-22 11:20:00,116.97,117.33,116.78,117.12,18991.0,113.7253,114.0753,113.5405,113.8711,18991.0
2018-10-22 11:25:00,117.23,117.25,116.53,116.57,9880.0,113.978,113.9975,113.2975,113.3364,9880.0
2018-10-22 11:30:00,116.66,116.77,116.36,116.36,15848.0,113.4239,113.5308,113.1322,113.1322,15848.0
2018-10-22 11:35:00,116.37,116.69,116.32,116.49,14926.0,113.1419,113.453,113.0933,113.2586,14926.0
2018-10-22 11:40:00,116.44,116.44,116.05,116.37,18558.0,113.21,113.21,112.8308,113.1419,18558.0
2018-10-22 11:45:00,116.35,116.8,116.15,116.69,16565.0,113.1225,113.56,112.928,113.453,16565.0
2018-10-22 11:50:00,116.68,116.69,115.56,115.66,39015.0,113.4433,113.453,112.3544,112.4516,39015.0
2018-10-22 11:55:00,115.61,116.08,115.6,115.93,19721.0,112.403,112.8599,112.3933,112.7141,19721.0
2018-10-22 12:00:00,116.01,116.15,115.76,115.76,12410.0,112.7919,112.928,112.5488,112.5488,12410.0
2018-10-22 12:05:00,115.75,116.37,115.63,115.64,24123.0,112.5391,113.1419,112.4224,112.4322,24123.0
2018-10-22 12:10:00,115.64,115.73,114.74,114.95,38414.0,112.4322,112.5197,111.5571,111.7613,38414.0
2018-10-22 12:15:00,114.96,115.34,114.91,115.11,18181.0,111.771,112.1405,111.7224,111.9169,18181.0
2018-10-22 12:20:00,115.14,115.36,114.87,114.9,14767.0,111.946,112.1599,111.6835,111.7127,14767.0
2018-10-22 12:25:00,114.93,115.07,114.59,114.85,19954.0,111.7418,111.878,111.4113,111.6641,19954.0
2018-10-22 12:30:00,114.86,114.95,114.47,114.65,19580.0,111.6738,111.7613,111.2946,111.4696,19580.0
2018-10-22 12:35:00,114.69,114.85,114.54,114.59,32707.0,111.5085,111.6641,111.3627,111.4113,32707.0
2018-10-22 12:40:00,114.59,114.93,114.56,114.58,21435.0,111.4113,111.7418,111.3821,111.4016,21435.0
2018-10-22 12:45:00,114.59,114.68,113.89,114.1,32816.0,111.4113,111.4988,110.7307,110.9349,32816.0
2018-10-22 12:50:00,114.04,114.7,114.02,114.62,25823.0,110.8765,111.5182,110.8571,111.4404,25823.0
2018-10-22 12:55:00,114.68,114.82,114.3,114.36,39081.0,111.4988,111.6349,111.1293,111.1877,39081.0
2018-10-22 13:00:00,114.36,114.87,114.33,114.65,33048.0,111.1877,111.6835,111.1585,111.4696,33048.0
2018-10-22 13:05:00,114.61,115.3,114.61,115.22,32911.0,111.4307,112.1016,111.4307,112.0238,32911.0
2018-10-22 13:10:00,115.26,115.47,115.14,115.36,15794.0,112.0627,112.2669,111.946,112.1599,15794.0
2018-10-22 13:15:00,115.36,115.39,115.01,115.08,22240.0,112.1599,112.1891,111.8196,111.8877,22240.0
2018-10-22 13:20:00,115.09,115.61,115.09,115.2,20547.0,111.8974,112.403,111.8974,112.0044,20547.0
2018-10-22 13:25:00,115.17,115.19,114.91,115.18,11270.0,111.9752,111.9946,111.7224,111.9849,11270.0
2018-10-22 13:30:00,115.17,115.46,115.06,115.46,13295.0,111.9752,112.2571,111.8682,112.2571,13295.0
2018-10-22 13:35:00,115.41,115.63,115.2,115.3,19600.0,112.2085,112.4224,112.0044,112.1016,19600.0
2018-10-22 13:40:00,115.31,115.35,115.12,115.2,15984.0,112.1113,112.1502,111.9266,112.0044,15984.0
2018-10-22 13:45:00,115.24,115.61,115.16,115.6,33423.0,112.0433,112.403,111.9655,112.3933,33423.0
2018-10-22 13:50:00,115.62,115.67,115.05,115.2,18625.0,112.4127,112.4613,111.8585,112.0044,18625.0
2018-10-22 13:55:00,115.19,115.23,114.86,114.86,14298.0,111.9946,112.0335,111.6738,111.6738,14298.0
2018-10-22 14:00:00,114.9,115.06,114.83,114.91,15826.0,111.7127,111.8682,111.6446,111.7224,15826.0
2018-10-22 14:05:00,114.9,115.26,114.88,115.08,10453.0,111.7127,112.0627,111.6932,111.8877,10453.0
2018-10-22 14:10:00,115.12,115.3,114.91,114.99,11650.0,111.9266,112.1016,111.7224,111.8002,11650.0
2018-10-22 14:15:00,114.99,115.31,114.9,115.05,21531.0,111.8002,112.1113,111.7127,111.8585,21531.0
2018-10-22 14:20:00,115.08,115.08,114.63,114.64,16618.0,111.8877,111.8877,111.4502,111.4599,16618.0
2018-10-22 14:25:00,114.64,114.88,114.55,114.55,13881.0,111.4599,111.6932,111.3724,111.3724,13881.0
2018-10-22 14:30:00,114.6,114.92,114.56,114.75,19649.0,111.421,111.7321,111.3821,111.5668,19649.0
2018-10-22 14:35:00,114.79,114.95,114.75,114.82,15452.0,111.6057,111.7613,111.5668,111.6349,15452.0
2018-10-22 14:40:00,114.88,114.88,114.54,114.64,21286.0,111.6932,111.6932,111.3627,111.4599,21286.0
2018-10-22 14:45:00,114.63,115.29,114.48,115.11,36076.0,111.4502,112.0919,111.3043,111.9169,36076.0
2018-10-22 14:50:00,115.11,115.24,114.74,114.79,21676.0,111.9169,112.0433,111.5571,111.6057,21676.0
2018-10-22 14:55:00,114.82,115.3,114.76,115.2,19293.0,111.6349,112.1016,111.5766,112.0044,19293.0
2018-10-22 15:00:00,115.16,115.46,115.06,115.27,20953.0,111.9655,112.2571,111.8682,112.0724,20953.0
2018-10-22 15:05:00,115.3,115.3,115.12,115.26,21215.0,112.1016,112.1016,111.9266,112.0627,21215.0
2018-10-22 15:10:00,115.25,115.54,115.19,115.31,32428.0,112.053,112.3349,111.9946,112.1113,32428.0
2018-10-22 15:15:00,115.28,115.34,114.99,114.99,39040.0,112.0821,112.1405,111.8002,111.8002,39040.0
2018-10-22 15:20:00,114.98,115.19,114.97,115.02,20195.0,111.7905,111.9946,111.7807,111.8294,20195.0
2018-10-22 15:25:00,114.99,115.39,114.9,115.39,27757.0,111.8002,112.1891,111.7127,112.1891,27757.0
2018-10-22 15:30:00,115.39,115.59,115.31,115.36,42180.0,112.1891,112.3835,112.1113,112.1599,42180.0
2018-10-22 15:35:00,115.35,115.62,115.05,115.06,34701.0,112.1502,112.4127,111.8585,111.8682,34701.0
2018-10-22 15:40:00,114.97,115.24,114.83,115.02,43675.0,111.7807,112.0433,111.6446,111.8294,43675.0
2018-10-22 15:45:00,115.01,115.27,114.91,115.05,54770.0,111.8196,112.0724,111.7224,111.8585,54770.0
2018-10-22 15:50:00,115.01,115.13,114.92,115.06,60663.0,111.8196,111.9363,111.7321,111.8682,60663.0
2018-10-22 15:55:00,115.02,115.03,114.72,114.9,160770.0,111.8294,111.8391,111.5377,111.7127,160770.0
2018-10-23 09:30:00,110.39,110.86,109.4,109.7,112902.0,107.3278,107.7848,106.3653,106.6569,112902.0
2018-10-23 09:35:00,109.7,110.65,109.42,110.37,72003.0,106.6569,107.5806,106.3847,107.3083,72003.0
2018-10-23 09:40:00,110.47,111.37,110.16,110.98,101329.0,107.4056,108.2806,107.1042,107.9014,101329.0
2018-10-23 09:45:00,110.97,111.46,110.68,110.7,122025.0,107.8917,108.3681,107.6097,107.6292,122025.0
2018-10-23 09:50:00,110.72,111.02,110.37,110.49,63085.0,107.6486,107.9403,107.3083,107.425,63085.0
2018-10-23 09:55:00,110.47,110.78,110.2,110.2,35779.0,107.4056,107.707,107.1431,107.1431,35779.0
2018-10-23 10:00:00,110.26,110.34,109.58,109.63,44000.0,107.2014,107.2792,106.5403,106.5889,44000.0
2018-10-23 10:05:00,109.52,109.63,108.84,109.16,64895.0,106.4819,106.5889,105.8208,106.1319,64895.0
2018-10-23 10:10:00,109.11,109.21,108.57,108.59,88240.0,106.0833,106.1805,105.5583,105.5777,88240.0
2018-10-23 10:15:00,108.59,108.87,108.02,108.4,74799.0,105.5777,105.85,105.0235,105.393,74799.0
2018-10-23 10:20:00,108.3,108.8,107.91,108.0,45926.0,105.2958,105.7819,104.9166,105.0041,45926.0
2018-10-23 10:25:00,108.11,108.94,108.11,108.81,34544.0,105.111,105.918,105.111,105.7916,34544.0
2018-10-23 10:30:00,108.73,108.84,108.18,108.39,32990.0,105.7138,105.8208,105.1791,105.3833,32990.0
2018-10-23 10:35:00,108.39,108.81,108.34,108.78,27182.0,105.3833,105.7916,105.3347,105.7625,27182.0
2018-10-23 10:40:00,108.8,109.2,108.47,109.06,29529.0,105.7819,106.1708,105.461,106.0347,29529.0
2018-10-23 10:45:00,109.05,109.67,108.83,109.45,53999.0,106.025,106.6278,105.8111,106.4139,53999.0
2018-10-23 10:50:00,109.36,109.84,109.25,109.64,37099.0,106.3264,106.793,106.2194,106.5986,37099.0
2018-10-23 10:55:00,109.75,110.31,109.74,110.07,35908.0,106.7055,107.25,106.6958,107.0167,35908.0
2018-10-23 11:00:00,110.07,110.55,109.96,110.51,44085.0,107.0167,107.4834,106.9097,107.4445,44085.0
2018-10-23 11:05:00,110.47,111.29,110.47,111.06,76476.0,107.4056,108.2028,107.4056,107.9792,76476.0
2018-10-23 11:10:00,111.29,111.8,111.09,111.69,54127.0,108.2028,108.6987,108.0084,108.5917,54127.0
2018-10-23 11:15:00,111.69,112.09,111.56,112.07,69411.0,108.5917,108.9806,108.4653,108.9612,69411.0
2018-10-23 11:20:00,112.04,112.91,112.02,112.84,77384.0,108.932,109.7779,108.9126,109.7098,77384.0
2018-10-23 11:25:00,112.89,113.05,112.56,113.05,42831.0,109.7584,109.914,109.4376,109.914,42831.0
2018-10-23 11:30:00,113.0,113.24,112.01,112.01,63294.0,109.8654,110.0987,108.9029,108.9029,63294.0
2018-10-23 11:35:00,111.98,112.06,111.72,111.77,28044.0,108.8737,108.9515,108.6209,108.6695,28044.0
2018-10-23 11:40:00,111.75,112.2,111.7,111.92,14591.0,108.6501,109.0876,108.6014,108.8153,14591.0
2018-10-23 11:45:00,111.8,112.11,111.8,111.81,11001.0,108.6987,109.0001,108.6987,108.7084,11001.0
2018-10-23 11:50:00,111.8,111.86,111.45,111.79,25216.0,108.6987,108.757,108.3584,108.689,25216.0
2018-10-23 11:55:00,111.75,111.75,111.37,111.46,16530.0,108.6501,108.6501,108.2806,108.3681,16530.0
2018-10-23 12:00:00,111.43,111.55,111.37,111.44,13436.0,108.3389,108.4556,108.2806,108.3487,13436.0
2018-10-23 12:05:00,111.43,112.15,111.4,112.09,31182.0,108.3389,109.039,108.3098,108.9806,31182.0
2018-10-23 12:10:00,112.06,112.44,112.05,112.34,43790.0,108.9515,109.3209,108.9417,109.2237,43790.0
2018-10-23 12:15:00,112.36,112.55,112.24,112.37,36538.0,109.2431,109.4279,109.1265,109.2529,36538.0
2018-10-23 12:20:00,112.39,113.11,112.33,113.0,30130.0,109.2723,109.9723,109.214,109.8654,30130.0
2018-10-23 12:25:00,113.0,113.69,113.0,113.38,72441.0,109.8654,110.5362,109.8654,110.2348,72441.0
2018-10-23 12:30:00,113.37,114.23,113.36,114.09,49220.0,110.2251,111.0613,110.2154,110.9252,49220.0
2018-10-23 12:35:00,114.09,114.48,113.96,114.48,55169.0,110.9252,111.3043,110.7988,111.3043,55169.0
2018-10-23 12:40:00,114.45,115.33,114.39,114.98,61153.0,111.2752,112.1308,111.2168,111.7905,61153.0
2018-10-23 12:45:00,114.93,114.93,114.2,114.2,26517.0,111.7418,111.7418,111.0321,111.0321,26517.0
2018-10-23 12:50:00,114.2,114.65,114.02,114.22,23065.0,111.0321,111.4696,110.8571,111.0515,23065.0
2018-10-23 12:55:00,114.21,114.36,114.12,114.17,13229.0,111.0418,111.1877,110.9543,111.0029,13229.0
2018-10-23 13:00:00,114.13,114.97,114.02,114.89,33808.0,110.964,111.7807,110.8571,111.703,33808.0
2018-10-23 13:05:00,114.94,115.53,114.79,115.53,39702.0,111.7516,112.3252,111.6057,112.3252,39702.0
2018-10-23 13:10:00,115.5,115.62,114.78,114.87,31014.0,112.296,112.4127,111.596,111.6835,31014.0
2018-10-23 13:15:00,114.81,115.08,114.22,114.22,21472.0,111.6252,111.8877,111.0515,111.0515,21472.0
2018-10-23 13:20:00,114.19,114.54,114.18,114.36,17027.0,111.0224,111.3627,111.0127,111.1877,17027.0
2018-10-23 13:25:00,114.43,114.9,114.3,114.4,18384.0,111.2557,111.7127,111.1293,111.2266,18384.0
2018-10-23 13:30:00,114.39,114.65,114.25,114.33,15136.0,111.2168,111.4696,111.0807,111.1585,15136.0
2018-10-23 13:35:00,114.36,114.41,113.76,113.96,13489.0,111.1877,111.2363,110.6043,110.7988,13489.0
2018-10-23 13:40:00,114.03,114.25,113.27,113.55,15922.0,110.8668,111.0807,110.1279,110.4001,15922.0
2018-10-23 13:45:00,113.49,113.69,113.08,113.37,9714.0,110.3418,110.5362,109.9432,110.2251,9714.0
2018-10-23 13:50:00,113.33,113.89,113.33,113.39,19078.0,110.1862,110.7307,110.1862,110.2446,19078.0
2018-10-23 13:55:00,113.47,113.57,113.01,113.11,6328.0,110.3223,110.4196,109.8751,109.9723,6328.0
2018-10-23 14:00:00,113.18,113.62,113.08,113.55,11374.0,110.0404,110.4682,109.9432,110.4001,11374.0
2018-10-23 14:05:00,113.55,113.82,113.47,113.65,4675.0,110.4001,110.6626,110.3223,110.4974,4675.0
2018-10-23 14:10:00,113.67,114.05,113.64,113.7,12552.0,110.5168,110.8863,110.4876,110.546,12552.0
2018-10-23 14:15:00,113.77,114.19,113.76,114.19,17557.0,110.614,111.0224,110.6043,111.0224,17557.0
2018-10-23 14:20:00,114.2,114.42,113.87,114.42,13095.0,111.0321,111.246,110.7113,111.246,13095.0
2018-10-23 14:25:00,114.42,114.42,113.81,114.22,11916.0,111.246,111.246,110.6529,111.0515,11916.0
2018-10-23 14:30:00,114.19,114.8,114.11,114.59,30142.0,111.0224,111.6155,110.9446,111.4113,30142.0
2018-10-23 14:35:00,114.56,114.92,114.56,114.8,21358.0,111.3821,111.7321,111.3821,111.6155,21358.0
2018-10-23 14:40:00,114.72,114.99,114.58,114.91,17447.0,111.5377,111.8002,111.4016,111.7224,17447.0
2018-10-23 14:45:00,114.86,114.93,114.65,114.85,13819.0,111.6738,111.7418,111.4696,111.6641,13819.0
2018-10-23 14:50:00,114.83,115.29,114.75,114.92,25514.0,111.6446,112.0919,111.5668,111.7321,25514.0
2018-10-23 14:55:00,114.9,115.14,114.69,115.04,15779.0,111.7127,111.946,111.5085,111.8488,15779.0
2018-10-23 15:00:00,115.09,115.16,114.77,115.08,22139.0,111.8974,111.9655,111.5863,111.8877,22139.0
2018-10-23 15:05:00,115.1,115.13,114.44,114.44,31051.0,111.9071,111.9363,111.2654,111.2654,31051.0
2018-10-23 15:10:00,114.49,114.61,114.25,114.54,24310.0,111.3141,111.4307,111.0807,111.3627,24310.0
2018-10-23 15:15:00,114.65,114.76,114.36,114.48,18109.0,111.4696,111.5766,111.1877,111.3043,18109.0
2018-10-23 15:20:00,114.5,114.72,114.48,114.48,27633.0,111.3238,111.5377,111.3043,111.3043,27633.0
2018-10-23 15:25:00,114.52,114.8,114.48,114.57,32716.0,111.3432,111.6155,111.3043,111.3918,32716.0
2018-10-23 15:30:00,114.6,115.02,114.51,115.0,37587.0,111.421,111.8294,111.3335,111.8099,37587.0
2018-10-23 15:35:00,114.98,115.07,114.53,114.66,34930.0,111.7905,111.878,111.3529,111.4793,34930.0
2018-10-23 15:40:00,114.67,114.86,114.37,114.43,42514.0,111.4891,111.6738,111.1974,111.2557,42514.0
2018-10-23 15:45:00,114.41,114.81,114.36,114.79,49017.0,111.2363,111.6252,111.1877,111.6057,49017.0
2018-10-23 15:50:00,114.77,114.86,114.35,114.48,48354.0,111.5863,111.6738,111.1779,111.3043,48354.0
2018-10-23 15:55:00,114.47,114.5,114.2,114.36,74877.0,111.2946,111.3238,111.0321,111.1877,74877.0
2018-10-24 09:30:00,114.98,116.64,114.98,115.76,60799.0,111.7905,113.4044,111.7905,112.5488,60799.0
2018-10-24 09:35:00,115.95,115.95,115.3,115.47,39128.0,112.7336,112.7336,112.1016,112.2669,39128.0
2018-10-24 09:40:00,115.73,116.97,115.2,116.52,52448.0,112.5197,113.7253,112.0044,113.2877,52448.0
2018-10-24 09:45:00,116.51,116.93,116.2,116.2,41414.0,113.278,113.6864,112.9766,112.9766,41414.0
2018-10-24 09:50:00,116.22,116.26,115.32,115.82,43494.0,112.9961,113.035,112.121,112.6072,43494.0
2018-10-24 09:55:00,115.86,116.17,115.25,115.38,22696.0,112.6461,112.9475,112.053,112.1794,22696.0
2018-10-24 10:00:00,115.41,115.41,114.33,114.49,27638.0,112.2085,112.2085,111.1585,111.3141,27638.0
2018-10-24 10:05:00,114.4,115.1,114.33,114.8,19937.0,111.2266,111.9071,111.1585,111.6155,19937.0
2018-10-24 10:10:00,114.79,114.88,114.01,114.01,21507.0,111.6057,111.6932,110.8474,110.8474,21507.0
2018-10-24 10:15:00,114.05,114.3,113.8,114.05,31359.0,110.8863,111.1293,110.6432,110.8863,31359.0
2018-10-24 10:20:00,114.07,114.12,113.59,113.59,21733.0,110.9057,110.9543,110.439,110.439,21733.0
2018-10-24 10:25:00,113.54,113.65,113.06,113.1,23597.0,110.3904,110.4974,109.9237,109.9626,23597.0
2018-10-24 10:30:00,113.07,113.38,112.82,112.82,21454.0,109.9334,110.2348,109.6904,109.6904,21454.0
2018-10-24 10:35:00,112.96,113.58,112.72,112.72,30015.0,109.8265,110.4293,109.5932,109.5932,30015.0
2018-10-24 10:40:00,112.71,112.99,112.65,112.68,17202.0,109.5834,109.8557,109.5251,109.5543,17202.0
2018-10-24 10:45:00,112.59,112.59,112.09,112.52,28248.0,109.4668,109.4668,108.9806,109.3987,28248.0
2018-10-24 10:50:00,112.5,112.72,112.24,112.34,27497.0,109.3793,109.5932,109.1265,109.2237,27497.0
2018-10-24 10:55:00,112.34,112.41,111.78,111.84,18419.0,109.2237,109.2918,108.6792,108.7376,18419.0
2018-10-24 11:00:00,111.87,112.15,111.37,111.64,16408.0,108.7667,109.039,108.2806,108.5431,16408.0
2018-10-24 11:05:00,111.68,111.73,110.62,110.81,36977.0,108.582,108.6306,107.5514,107.7361,36977.0
2018-10-24 11:10:00,110.81,111.42,110.8,111.1,15929.0,107.7361,108.3292,107.7264,108.0181,15929.0
2018-10-24 11:15:00,111.08,111.21,110.64,110.99,42840.0,107.9986,108.125,107.5709,107.9111,42840.0
2018-10-24 11:20:00,110.92,111.0,110.32,110.38,48677.0,107.8431,107.9209,107.2597,107.3181,48677.0
2018-10-24 11:25:00,110.46,110.6,110.02,110.27,26905.0,107.3958,107.532,106.9681,107.2111,26905.0
2018-10-24 11:30:00,110.19,110.37,109.9,110.37,28968.0,107.1333,107.3083,106.8514,107.3083,28968.0
2018-10-24 11:35:00,110.32,110.72,110.18,110.6,23493.0,107.2597,107.6486,107.1236,107.532,23493.0
2018-10-24 11:40:00,110.52,110.72,110.36,110.49,23199.0,107.4542,107.6486,107.2986,107.425,23199.0
2018-10-24 11:45:00,110.49,111.61,110.49,111.55,27552.0,107.425,108.5139,107.425,108.4556,27552.0
2018-10-24 11:50:00,111.63,112.28,111.34,112.28,25554.0,108.5334,109.1654,108.2514,109.1654,25554.0
2018-10-24 11:55:00,112.47,112.95,112.35,112.64,37061.0,109.3501,109.8168,109.2334,109.5154,37061.0
2018-10-24 12:00:00,112.58,112.99,112.5,112.71,33152.0,109.457,109.8557,109.3793,109.5834,33152.0
2018-10-24 12:05:00,112.71,112.85,112.43,112.65,15226.0,109.5834,109.7195,109.3112,109.5251,15226.0
2018-10-24 12:10:00,112.56,112.73,112.38,112.73,70006.0,109.4376,109.6029,109.2626,109.6029,70006.0
2018-10-24 12:15:00,112.66,112.87,112.22,112.3,41276.0,109.5348,109.739,109.107,109.1848,41276.0
2018-10-24 12:20:00,112.29,112.38,112.07,112.23,20455.0,109.1751,109.2626,108.9612,109.1167,20455.0
2018-10-24 12:25:00,112.24,112.42,112.17,112.21,11032.0,109.1265,109.3015,109.0584,109.0973,11032.0
2018-10-24 12:30:00,112.3,112.38,112.02,112.03,7196.0,109.1848,109.2626,108.9126,108.9223,7196.0
2018-10-24 12:35:00,112.0,112.03,111.37,111.52,13303.0,108.8931,108.9223,108.2806,108.4264,13303.0
2018-10-24 12:40:00,111.47,111.56,111.35,111.51,8329.0,108.3778,108.4653,108.2612,108.4167,8329.0
2018-10-24 12:45:00,111.51,111.51,111.13,111.33,14805.0,108.4167,108.4167,108.0473,108.2417,14805.0
2018-10-24 12:50:00,111.2,111.54,111.04,111.54,10241.0,108.1153,108.4459,107.9598,108.4459,10241.0
2018-10-24 12:55:00,111.55,111.75,111.43,111.49,20709.0,108.4556,108.6501,108.3389,108.3973,20709.0
2018-10-24 13:00:00,111.46,111.46,110.77,110.8,10546.0,108.3681,108.3681,107.6972,107.7264,10546.0
2018-10-24 13:05:00,110.83,110.93,110.56,110.66,9869.0,107.7556,107.8528,107.4931,107.5903,9869.0
2018-10-24 13:10:00,110.59,110.7,110.32,110.33,29588.0,107.5222,107.6292,107.2597,107.2695,29588.0
2018-10-24 13:15:00,110.31,111.04,109.93,110.9,41229.0,107.25,107.9598,106.8805,107.8236,41229.0
2018-10-24 13:20:00,110.76,110.89,110.62,110.74,8406.0,107.6875,107.8139,107.5514,107.6681,8406.0
2018-10-24 13:25:00,110.65,110.67,110.37,110.4,12972.0,107.5806,107.6,107.3083,107.3375,12972.0
2018-10-24 13:30:00,110.53,110.93,110.14,110.64,26955.0,107.4639,107.8528,107.0847,107.5709,26955.0
2018-10-24 13:35:00,110.65,110.65,110.32,110.32,7055.0,107.5806,107.5806,107.2597,107.2597,7055.0
2018-10-24 13:40:00,110.27,110.9,110.26,110.9,16031.0,107.2111,107.8236,107.2014,107.8236,16031.0
2018-10-24 13:45:00,110.99,110.99,110.57,110.88,20787.0,107.9111,107.9111,107.5028,107.8042,20787.0
2018-10-24 13:50:00,110.9,111.11,110.52,111.03,10530.0,107.8236,108.0278,107.4542,107.95,10530.0
2018-10-24 13:55:00,110.97,110.97,110.37,110.6,8945.0,107.8917,107.8917,107.3083,107.532,8945.0
2018-10-24 14:00:00,110.51,110.54,110.09,110.44,17155.0,107.4445,107.4736,107.0361,107.3764,17155.0
2018-10-24 14:05:00,110.42,110.42,110.0,110.08,19451.0,107.357,107.357,106.9486,107.0264,19451.0
2018-10-24 14:10:00,110.09,110.5,110.09,110.22,14060.0,107.0361,107.4347,107.0361,107.1625,14060.0
2018-10-24 14:15:00,110.14,110.58,110.0,110.5,42411.0,107.0847,107.5125,106.9486,107.4347,42411.0
2018-10-24 14:20:00,110.56,110.72,110.16,110.44,58911.0,107.4931,107.6486,107.1042,107.3764,58911.0
2018-10-24 14:25:00,110.44,110.82,110.26,110.56,29864.0,107.3764,107.7459,107.2014,107.4931,29864.0
2018-10-24 14:30:00,110.57,110.74,110.12,110.47,77738.0,107.5028,107.6681,107.0653,107.4056,77738.0
2018-10-24 14:35:00,110.52,110.56,110.1,110.2,22377.0,107.4542,107.4931,107.0458,107.1431,22377.0
2018-10-24 14:40:00,110.2,110.23,110.0,110.03,21349.0,107.1431,107.1722,106.9486,106.9778,21349.0
2018-10-24 14:45:00,110.05,110.05,109.57,109.77,45739.0,106.9972,106.9972,106.5305,106.725,45739.0
2018-10-24 14:50:00,109.8,109.8,109.39,109.39,30709.0,106.7542,106.7542,106.3555,106.3555,30709.0
2018-10-24 14:55:00,109.41,109.68,109.41,109.6,17073.0,106.375,106.6375,106.375,106.5597,17073.0
2018-10-24 15:00:00,109.55,109.55,108.68,108.69,28203.0,106.5111,106.5111,105.6652,105.6749,28203.0
2018-10-24 15:05:00,108.74,108.88,108.53,108.69,47909.0,105.7236,105.8597,105.5194,105.6749,47909.0
2018-10-24 15:10:00,108.69,108.87,108.55,108.77,90386.0,105.6749,105.85,105.5388,105.7527,90386.0
2018-10-24 15:15:00,108.75,108.81,108.24,108.25,83633.0,105.7333,105.7916,105.2374,105.2472,83633.0
2018-10-24 15:20:00,108.27,108.28,108.02,108.22,45524.0,105.2666,105.2763,105.0235,105.218,45524.0
2018-10-24 15:25:00,108.25,108.5,107.63,107.69,59687.0,105.2472,105.4902,104.6444,104.7027,59687.0
2018-10-24 15:30:00,107.7,108.25,107.54,107.98,53365.0,104.7124,105.2472,104.5568,104.9846,53365.0
2018-10-24 15:35:00,107.97,108.44,107.96,108.09,45846.0,104.9749,105.4319,104.9652,105.0916,45846.0
2018-10-24 15:40:00,108.05,108.07,107.68,107.71,176250.0,105.0527,105.0721,104.693,104.7221,176250.0
2018-10-24 15:45:00,107.65,107.69,107.33,107.4,92195.0,104.6638,104.7027,104.3527,104.4207,92195.0
2018-10-24 15:50:00,107.37,107.7,107.23,107.47,109474.0,104.3916,104.7124,104.2554,104.4888,109474.0
2018-10-24 15:55:00,107.44,107.44,106.73,106.99,100149.0,104.4596,104.4596,103.7693,104.0221,100149.0
2018-10-25 09:30:00,109.54,110.09,109.01,109.68,75038.0,106.5014,107.0361,105.9861,106.6375,75038.0
2018-10-25 09:35:00,109.76,110.8,109.62,110.6,65040.0,106.7153,107.7264,106.5791,107.532,65040.0
2018-10-25 09:40:00,110.42,110.93,109.68,110.69,45425.0,107.357,107.8528,106.6375,107.6195,45425.0
2018-10-25 09:45:00,110.69,110.86,109.99,110.52,34654.0,107.6195,107.7848,106.9389,107.4542,34654.0
2018-10-25 09:50:00,110.5,110.73,110.22,110.48,32153.0,107.4347,107.6584,107.1625,107.4153,32153.0
2018-10-25 09:55:00,110.41,110.5,109.26,109.99,53063.0,107.3472,107.4347,106.2291,106.9389,53063.0
2018-10-25 10:00:00,110.0,111.08,109.92,111.08,40952.0,106.9486,107.9986,106.8708,107.9986,40952.0
2018-10-25 10:05:00,111.08,111.08,110.62,110.8,28585.0,107.9986,107.9986,107.5514,107.7264,28585.0
2018-10-25 10:10:00,110.79,111.04,110.24,110.8,39099.0,107.7167,107.9598,107.1819,107.7264,39099.0
2018-10-25 10:15:00,110.83,111.61,110.46,110.56,74869.0,107.7556,108.5139,107.3958,107.4931,74869.0
2018-10-25 10:20:00,110.56,110.72,110.09,110.71,20250.0,107.4931,107.6486,107.0361,107.6389,20250.0
2018-10-25 10:25:00,110.72,111.31,110.72,111.12,16317.0,107.6486,108.2223,107.6486,108.0375,16317.0
2018-10-25 10:30:00,111.15,111.77,111.15,111.24,26883.0,108.0667,108.6695,108.0667,108.1542,26883.0
2018-10-25 10:35:00,111.38,111.41,110.94,111.24,18719.0,108.2903,108.3195,107.8625,108.1542,18719.0
2018-10-25 10:40:00,111.2,112.16,111.19,112.0,47800.0,108.1153,109.0487,108.1056,108.8931,47800.0
2018-10-25 10:45:00,111.91,111.94,111.43,111.56,20824.0,108.8056,108.8348,108.3389,108.4653,20824.0
2018-10-25 10:50:00,111.56,112.05,111.56,111.9,13988.0,108.4653,108.9417,108.4653,108.7959,13988.0
2018-10-25 10:55:00,111.9,112.3,111.59,111.69,29326.0,108.7959,109.1848,108.4945,108.5917,29326.0
2018-10-25 11:00:00,111.69,112.17,111.59,111.72,28523.0,108.5917,109.0584,108.4945,108.6209,28523.0
2018-10-25 11:05:00,111.77,111.82,111.27,111.69,18101.0,108.6695,108.7181,108.1834,108.5917,18101.0
2018-10-25 11:10:00,111.65,111.71,111.11,111.34,36822.0,108.5528,108.6112,108.0278,108.2514,36822.0
2018-10-25 11:15:00,111.33,111.44,110.98,111.41,23766.0,108.2417,108.3487,107.9014,108.3195,23766.0
2018-10-25 11:20:00,111.46,112.27,111.43,112.05,23667.0,108.3681,109.1556,108.3389,108.9417,23667.0
2018-10-25 11:25:00,112.08,112.5,112.07,112.31,18550.0,108.9709,109.3793,108.9612,109.1945,18550.0
2018-10-25 11:30:00,112.43,112.63,112.2,112.27,15959.0,109.3112,109.5057,109.0876,109.1556,15959.0
2018-10-25 11:35:00,112.25,112.3,112.1,112.18,25710.0,109.1362,109.1848,108.9904,109.0681,25710.0
2018-10-25 11:40:00,112.14,112.16,111.77,111.88,19417.0,109.0292,109.0487,108.6695,108.7765,19417.0
2018-10-25 11:45:00,111.88,112.05,111.65,112.05,22669.0,108.7765,108.9417,108.5528,108.9417,22669.0
2018-10-25 11:50:00,112.09,112.3,111.97,112.3,15784.0,108.9806,109.1848,108.864,109.1848,15784.0
2018-10-25 11:55:00,112.34,112.34,111.89,112.01,20643.0,109.2237,109.2237,108.7862,108.9029,20643.0
2018-10-25 12:00:00,112.05,112.06,111.6,111.9,35986.0,108.9417,108.9515,108.5042,108.7959,35986.0
2018-10-25 12:05:00,111.92,112.35,111.92,112.16,17149.0,108.8153,109.2334,108.8153,109.0487,17149.0
2018-10-25 12:10:00,112.08,112.21,111.6,111.6,19208.0,108.9709,109.0973,108.5042,108.5042,19208.0
2018-10-25 12:15:00,111.6,111.61,111.3,111.3,15266.0,108.5042,108.5139,108.2125,108.2125,15266.0
2018-10-25 12:20:00,111.28,111.42,111.17,111.29,16653.0,108.1931,108.3292,108.0862,108.2028,16653.0
2018-10-25 12:25:00,111.35,111.43,111.09,111.11,8315.0,108.2612,108.3389,108.0084,108.0278,8315.0
2018-10-25 12:30:00,111.06,111.33,110.93,111.14,15010.0,107.9792,108.2417,107.8528,108.057,15010.0
2018-10-25 12:35:00,111.15,111.46,111.14,111.46,10546.0,108.0667,108.3681,108.057,108.3681,10546.0
2018-10-25 12:40:00,111.47,111.59,111.21,111.47,9381.0,108.3778,108.4945,108.125,108.3778,9381.0
2018-10-25 12:45:00,111.44,111.64,111.3,111.55,7157.0,108.3487,108.5431,108.2125,108.4556,7157.0
2018-10-25 12:50:00,111.62,111.84,111.56,111.73,10850.0,108.5237,108.7376,108.4653,108.6306,10850.0
2018-10-25 12:55:00,111.75,111.77,111.5,111.55,8145.0,108.6501,108.6695,108.407,108.4556,8145.0
2018-10-25 13:00:00,111.57,111.79,111.46,111.47,9305.0,108.4751,108.689,108.3681,108.3778,9305.0
2018-10-25 13:05:00,111.47,111.53,111.0,111.0,17010.0,108.3778,108.4362,107.9209,107.9209,17010.0
2018-10-25 13:10:00,110.98,111.13,110.9,111.13,12854.0,107.9014,108.0473,107.8236,108.0473,12854.0
2018-10-25 13:15:00,111.17,111.32,111.1,111.32,10397.0,108.0862,108.232,108.0181,108.232,10397.0
2018-10-25 13:20:00,111.31,111.77,111.31,111.71,13264.0,108.2223,108.6695,108.2223,108.6112,13264.0
2018-10-25 13:25:00,111.64,111.95,111.64,111.84,15987.0,108.5431,108.8445,108.5431,108.7376,15987.0
2018-10-25 13:30:00,111.85,111.96,111.77,111.92,13573.0,108.7473,108.8542,108.6695,108.8153,13573.0
2018-10-25 13:35:00,111.98,112.55,111.98,112.26,18083.0,108.8737,109.4279,108.8737,109.1459,18083.0
2018-10-25 13:40:00,112.2,112.71,112.06,112.45,25202.0,109.0876,109.5834,108.9515,109.3306,25202.0
2018-10-25 13:45:00,112.5,112.5,112.27,112.41,9554.0,109.3793,109.3793,109.1556,109.2918,9554.0
2018-10-25 13:50:00,112.4,112.42,112.16,112.27,8321.0,109.282,109.3015,109.0487,109.1556,8321.0
2018-10-25 13:55:00,112.26,112.37,112.21,112.28,5050.0,109.1459,109.2529,109.0973,109.1654,5050.0
2018-10-25 14:00:00,112.25,112.28,111.81,111.82,10591.0,109.1362,109.1654,108.7084,108.7181,10591.0
2018-10-25 14:05:00,111.88,112.33,111.82,112.22,8120.0,108.7765,109.214,108.7181,109.107,8120.0
2018-10-25 14:10:00,112.26,112.34,112.15,112.34,5467.0,109.1459,109.2237,109.039,109.2237,5467.0
2018-10-25 14:15:00,112.5,112.64,112.33,112.51,17250.0,109.3793,109.5154,109.214,109.389,17250.0
2018-10-25 14:20:00,112.53,112.95,112.5,112.8,18090.0,109.4084,109.8168,109.3793,109.6709,18090.0
2018-10-25 14:25:00,112.83,112.96,112.72,112.81,17180.0,109.7001,109.8265,109.5932,109.6807,17180.0
2018-10-25 14:30:00,112.74,112.98,112.72,112.91,13013.0,109.6126,109.8459,109.5932,109.7779,13013.0
2018-10-25 14:35:00,112.87,113.0,112.59,112.63,16166.0,109.739,109.8654,109.4668,109.5057,16166.0
2018-10-25 14:40:00,112.62,112.89,112.54,112.75,9679.0,109.4959,109.7584,109.4181,109.6223,9679.0
2018-10-25 14:45:00,112.78,113.16,112.76,112.91,14855.0,109.6515,110.0209,109.632,109.7779,14855.0
2018-10-25 14:50:00,112.91,112.91,112.47,112.54,11214.0,109.7779,109.7779,109.3501,109.4181,11214.0
2018-10-25 14:55:00,112.58,112.77,112.54,112.61,15929.0,109.457,109.6418,109.4181,109.4862,15929.0
2018-10-25 15:00:00,112.64,112.71,112.44,112.57,19680.0,109.5154,109.5834,109.3209,109.4473,19680.0
2018-10-25 15:05:00,112.57,112.58,112.3,112.34,10521.0,109.4473,109.457,109.1848,109.2237,10521.0
2018-10-25 15:10:00,112.32,112.41,112.19,112.39,13864.0,109.2043,109.2918,109.0779,109.2723,13864.0
2018-10-25 15:15:00,112.39,112.7,112.39,112.5,16257.0,109.2723,109.5737,109.2723,109.3793,16257.0
2018-10-25 15:20:00,112.49,112.68,112.31,112.56,22785.0,109.3695,109.5543,109.1945,109.4376,22785.0
2018-10-25 15:25:00,112.52,112.56,112.2,112.36,13516.0,109.3987,109.4376,109.0876,109.2431,13516.0
2018-10-25 15:30:00,112.39,112.57,112.01,112.02,20642.0,109.2723,109.4473,108.9029,108.9126,20642.0
2018-10-25 15:35:00,112.0,112.28,111.98,112.07,17040.0,108.8931,109.1654,108.8737,108.9612,17040.0
2018-10-25 15:40:00,112.08,112.14,111.49,111.7,19146.0,108.9709,109.0292,108.3973,108.6014,19146.0
2018-10-25 15:45:00,111.66,111.84,111.53,111.64,34821.0,108.5626,108.7376,108.4362,108.5431,34821.0
2018-10-25 15:50:00,111.64,111.64,111.06,111.22,53784.0,108.5431,108.5431,107.9792,108.1348,53784.0
2018-10-25 15:55:00,111.21,111.47,111.16,111.33,67438.0,108.125,108.3778,108.0764,108.2417,67438.0
2018-10-26 09:30:00,109.0,109.43,107.1,107.67,44606.0,105.9763,106.3944,104.1291,104.6832,44606.0
2018-10-26 09:35:00,107.65,108.95,107.65,108.13,22900.0,104.6638,105.9277,104.6638,105.1305,22900.0
2018-10-26 09:40:00,108.25,108.52,108.02,108.5,40924.0,105.2472,105.5097,105.0235,105.4902,40924.0
2018-10-26 09:45:00,108.5,109.33,108.5,108.84,41232.0,105.4902,106.2972,105.4902,105.8208,41232.0
2018-10-26 09:50:00,108.86,108.87,108.15,108.42,16328.0,105.8402,105.85,105.1499,105.4124,16328.0
2018-10-26 09:55:00,108.43,109.18,108.43,108.57,36262.0,105.4222,106.1514,105.4222,105.5583,36262.0
2018-10-26 10:00:00,108.58,108.6,107.86,107.87,17978.0,105.568,105.5874,104.868,104.8777,17978.0
2018-10-26 10:05:00,107.86,107.97,107.2,107.75,36370.0,104.868,104.9749,104.2263,104.761,36370.0
2018-10-26 10:10:00,107.84,108.13,107.61,107.92,24445.0,104.8485,105.1305,104.6249,104.9263,24445.0
2018-10-26 10:15:00,107.9,108.18,107.7,107.94,22299.0,104.9069,105.1791,104.7124,104.9458,22299.0
2018-10-26 10:20:00,107.98,108.29,107.62,108.01,18363.0,104.9846,105.286,104.6346,105.0138,18363.0
2018-10-26 10:25:00,108.12,108.49,107.77,107.82,20617.0,105.1208,105.4805,104.7805,104.8291,20617.0
2018-10-26 10:30:00,107.73,107.88,107.4,107.69,19469.0,104.7416,104.8874,104.4207,104.7027,19469.0
2018-10-26 10:35:00,107.7,107.76,107.0,107.31,26748.0,104.7124,104.7707,104.0318,104.3332,26748.0
2018-10-26 10:40:00,107.31,107.55,107.05,107.24,17120.0,104.3332,104.5666,104.0804,104.2652,17120.0
2018-10-26 10:45:00,107.19,107.24,106.7,106.81,29398.0,104.2166,104.2652,103.7401,103.8471,29398.0
2018-10-26 10:50:00,106.95,107.18,106.81,106.99,16900.0,103.9832,104.2068,103.8471,104.0221,16900.0
2018-10-26 10:55:00,106.92,107.24,106.48,106.71,34688.0,103.954,104.2652,103.5263,103.7499,34688.0
2018-10-26 11:00:00,106.57,107.17,106.55,106.9,16007.0,103.6138,104.1971,103.5943,103.9346,16007.0
2018-10-26 11:05:00,106.8,107.51,106.71,107.28,13899.0,103.8374,104.5277,103.7499,104.3041,13899.0
2018-10-26 11:10:00,107.28,107.51,106.96,107.2,15478.0,104.3041,104.5277,103.9929,104.2263,15478.0
2018-10-26 11:15:00,107.18,107.78,107.13,107.56,20045.0,104.2068,104.7902,104.1582,104.5763,20045.0
2018-10-26 11:20:00,107.63,108.15,107.57,108.11,10384.0,104.6444,105.1499,104.586,105.111,10384.0
2018-10-26 11:25:00,108.08,108.45,107.84,108.24,21900.0,105.0819,105.4416,104.8485,105.2374,21900.0
2018-10-26 11:30:00,108.23,108.58,108.12,108.56,24000.0,105.2277,105.568,105.1208,105.5486,24000.0
2018-10-26 11:35:00,108.63,108.71,107.95,108.08,19415.0,105.6166,105.6944,104.9555,105.0819,19415.0
2018-10-26 11:40:00,108.12,108.51,107.98,108.03,16775.0,105.1208,105.4999,104.9846,105.0333,16775.0
2018-10-26 11:45:00,108.0,108.36,107.97,108.28,14871.0,105.0041,105.3541,104.9749,105.2763,14871.0
2018-10-26 11:50:00,108.29,108.87,108.29,108.4,19194.0,105.286,105.85,105.286,105.393,19194.0
2018-10-26 11:55:00,108.4,108.76,108.37,108.37,12002.0,105.393,105.743,105.3638,105.3638,12002.0
2018-10-26 12:00:00,108.37,109.0,108.36,108.93,10445.0,105.3638,105.9763,105.3541,105.9083,10445.0
2018-10-26 12:05:00,108.98,109.19,108.89,108.97,16332.0,105.9569,106.1611,105.8694,105.9472,16332.0
2018-10-26 12:10:00,108.79,108.96,108.67,108.94,8650.0,105.7722,105.9375,105.6555,105.918,8650.0
2018-10-26 12:15:00,108.94,109.29,108.77,109.19,17358.0,105.918,106.2583,105.7527,106.1611,17358.0
2018-10-26 12:20:00,109.23,109.54,108.94,109.22,16735.0,106.2,106.5014,105.918,106.1902,16735.0
2018-10-26 12:25:00,109.18,109.33,109.04,109.23,16575.0,106.1514,106.2972,106.0152,106.2,16575.0
2018-10-26 12:30:00,109.2,109.59,109.18,109.34,11031.0,106.1708,106.55,106.1514,106.3069,11031.0
2018-10-26 12:35:00,109.29,109.39,109.17,109.32,10250.0,106.2583,106.3555,106.1416,106.2875,10250.0
2018-10-26 12:40:00,109.42,110.11,109.34,110.02,19692.0,106.3847,107.0556,106.3069,106.9681,19692.0
2018-10-26 12:45:00,110.03,110.5,109.84,110.5,13818.0,106.9778,107.4347,106.793,107.4347,13818.0
2018-10-26 12:50:00,110.53,110.53,110.12,110.4,11431.0,107.4639,107.4639,107.0653,107.3375,11431.0
2018-10-26 12:55:00,110.31,110.34,109.79,109.82,13653.0,107.25,107.2792,106.7444,106.7736,13653.0
2018-10-26 13:00:00,109.92,110.72,109.92,110.71,13216.0,106.8708,107.6486,106.8708,107.6389,13216.0
2018-10-26 13:05:00,110.64,110.77,110.44,110.51,18333.0,107.5709,107.6972,107.3764,107.4445,18333.0
2018-10-26 13:10:00,110.46,110.82,110.27,110.74,31433.0,107.3958,107.7459,107.2111,107.6681,31433.0
2018-10-26 13:15:00,110.8,110.92,110.62,110.79,32154.0,107.7264,107.8431,107.5514,107.7167,32154.0
2018-10-26 13:20:00,110.7,110.84,110.37,110.48,21179.0,107.6292,107.7653,107.3083,107.4153,21179.0
2018-10-26 13:25:00,110.48,110.63,110.1,110.1,16926.0,107.4153,107.5611,107.0458,107.0458,16926.0
2018-10-26 13:30:00,110.1,110.13,109.41,109.51,23128.0,107.0458,107.075,106.375,106.4722,23128.0
2018-10-26 13:35:00,109.52,109.82,109.29,109.53,15357.0,106.4819,106.7736,106.2583,106.4916,15357.0
2018-10-26 13:40:00,109.58,110.2,109.47,110.2,14709.0,106.5403,107.1431,106.4333,107.1431,14709.0
2018-10-26 13:45:00,110.17,110.39,109.87,110.18,19468.0,107.1139,107.3278,106.8222,107.1236,19468.0
2018-10-26 13:50:00,110.14,110.66,109.99,110.56,28795.0,107.0847,107.5903,106.9389,107.4931,28795.0
2018-10-26 13:55:00,110.6,110.9,110.55,110.73,27598.0,107.532,107.8236,107.4834,107.6584,27598.0
2018-10-26 14:00:00,110.66,110.82,109.77,109.99,35208.0,107.5903,107.7459,106.725,106.9389,35208.0
2018-10-26 14:05:00,109.95,109.99,109.24,109.49,23074.0,106.9,106.9389,106.2097,106.4528,23074.0
2018-10-26 14:10:00,109.49,109.84,109.37,109.52,33270.0,106.4528,106.793,106.3361,106.4819,33270.0
2018-10-26 14:15:00,109.57,109.71,109.41,109.65,11481.0,106.5305,106.6667,106.375,106.6083,11481.0
2018-10-26 14:20:00,109.7,109.83,109.46,109.75,14527.0,106.6569,106.7833,106.4236,106.7055,14527.0
2018-10-26 14:25:00,109.83,110.32,109.79,109.91,19795.0,106.7833,107.2597,106.7444,106.8611,19795.0
2018-10-26 14:30:00,109.91,110.15,109.74,109.83,9228.0,106.8611,107.0944,106.6958,106.7833,9228.0
2018-10-26 14:35:00,109.8,110.15,109.75,109.77,19721.0,106.7542,107.0944,106.7055,106.725,19721.0
2018-10-26 14:40:00,109.93,110.01,109.59,109.72,8710.0,106.8805,106.9583,106.55,106.6764,8710.0
2018-10-26 14:45:00,109.68,109.86,109.25,109.35,14647.0,106.6375,106.8125,106.2194,106.3166,14647.0
2018-10-26 14:50:00,109.37,109.55,109.14,109.28,18900.0,106.3361,106.5111,106.1125,106.2486,18900.0
2018-10-26 14:55:00,109.25,109.26,108.75,108.95,25277.0,106.2194,106.2291,105.7333,105.9277,25277.0
2018-10-26 15:00:00,108.93,108.97,108.48,108.84,25474.0,105.9083,105.9472,105.4708,105.8208,25474.0
2018-10-26 15:05:00,108.86,108.93,108.66,108.7,29074.0,105.8402,105.9083,105.6458,105.6847,29074.0
2018-10-26 15:10:00,108.73,108.91,108.32,108.53,23823.0,105.7138,105.8888,105.3152,105.5194,23823.0
2018-10-26 15:15:00,108.62,109.26,108.56,109.1,11156.0,105.6069,106.2291,105.5486,106.0736,11156.0
2018-10-26 15:20:00,109.21,109.75,109.08,109.26,13827.0,106.1805,106.7055,106.0541,106.2291,13827.0
2018-10-26 15:25:00,109.35,109.49,109.01,109.3,21373.0,106.3166,106.4528,105.9861,106.268,21373.0
2018-10-26 15:30:00,109.3,109.3,108.59,108.71,21881.0,106.268,106.268,105.5777,105.6944,21881.0
2018-10-26 15:35:00,108.71,109.59,108.58,109.39,23224.0,105.6944,106.55,105.568,106.3555,23224.0
2018-10-26 15:40:00,109.35,109.48,108.65,108.73,38125.0,106.3166,106.443,105.6361,105.7138,38125.0
2018-10-26 15:45:00,108.62,109.79,108.62,109.61,36459.0,105.6069,106.7444,105.6069,106.5694,36459.0
2018-10-26 15:50:00,109.57,110.3,109.57,109.83,67574.0,106.5305,107.2403,106.5305,106.7833,67574.0
2018-10-26 15:55:00,109.75,109.75,108.91,109.23,52707.0,106.7055,106.7055,105.8888,106.2,52707.0
2018-10-29 09:30:00,110.96,112.74,110.96,111.99,39520.0,107.882,109.6126,107.882,108.8834,39520.0
2018-10-29 09:35:00,111.99,112.62,111.57,112.05,37809.0,108.8834,109.4959,108.4751,108.9417,37809.0
2018-10-29 09:40:00,112.13,112.68,111.88,112.47,42799.0,109.0195,109.5543,108.7765,109.3501,42799.0
2018-10-29 09:45:00,112.45,113.12,112.1,112.25,51228.0,109.3306,109.9821,108.9904,109.1362,51228.0
2018-10-29 09:50:00,112.3,112.31,111.5,112.03,19801.0,109.1848,109.1945,108.407,108.9223,19801.0
2018-10-29 09:55:00,112.17,112.6,112.03,112.28,14270.0,109.0584,109.4765,108.9223,109.1654,14270.0
2018-10-29 10:00:00,112.36,113.88,112.36,113.88,32003.0,109.2431,110.721,109.2431,110.721,32003.0
2018-10-29 10:05:00,113.8,113.95,113.23,113.64,43850.0,110.6432,110.789,110.089,110.4876,43850.0
2018-10-29 10:10:00,113.67,113.81,113.11,113.11,20426.0,110.5168,110.6529,109.9723,109.9723,20426.0
2018-10-29 10:15:00,113.11,113.52,113.06,113.39,21487.0,109.9723,110.371,109.9237,110.2446,21487.0
2018-10-29 10:20:00,113.28,113.44,113.16,113.19,24071.0,110.1376,110.2932,110.0209,110.0501,24071.0
2018-10-29 10:25:00,113.23,113.51,113.05,113.42,15305.0,110.089,110.3612,109.914,110.2737,15305.0
2018-10-29 10:30:00,113.39,113.83,113.3,113.3,21203.0,110.2446,110.6724,110.1571,110.1571,21203.0
2018-10-29 10:35:00,113.29,113.29,112.26,112.75,20537.0,110.1473,110.1473,109.1459,109.6223,20537.0
2018-10-29 10:40:00,112.67,113.15,112.6,112.86,15092.0,109.5445,110.0112,109.4765,109.7293,15092.0
2018-10-29 10:45:00,112.92,113.19,112.55,112.84,12977.0,109.7876,110.0501,109.4279,109.7098,12977.0
2018-10-29 10:50:00,112.85,113.26,112.85,113.26,22128.0,109.7195,110.1182,109.7195,110.1182,22128.0
2018-10-29 10:55:00,113.18,113.18,112.43,112.61,14289.0,110.0404,110.0404,109.3112,109.4862,14289.0
2018-10-29 11:00:00,112.73,113.1,112.5,112.57,16386.0,109.6029,109.9626,109.3793,109.4473,16386.0
2018-10-29 11:05:00,112.64,112.92,112.47,112.47,6641.0,109.5154,109.7876,109.3501,109.3501,6641.0
2018-10-29 11:10:00,112.44,112.64,111.76,111.81,18801.0,109.3209,109.5154,108.6598,108.7084,18801.0
2018-10-29 11:15:00,111.9,111.93,111.19,111.39,16638.0,108.7959,108.8251,108.1056,108.3,16638.0
2018-10-29 11:20:00,111.33,111.68,111.23,111.56,17660.0,108.2417,108.582,108.1445,108.4653,17660.0
2018-10-29 11:25:00,111.5,111.9,111.32,111.9,18270.0,108.407,108.7959,108.232,108.7959,18270.0
2018-10-29 11:30:00,111.9,112.14,111.72,111.73,10941.0,108.7959,109.0292,108.6209,108.6306,10941.0
2018-10-29 11:35:00,111.81,111.94,111.57,111.78,11534.0,108.7084,108.8348,108.4751,108.6792,11534.0
2018-10-29 11:40:00,111.8,112.13,111.55,112.0,13973.0,108.6987,109.0195,108.4556,108.8931,13973.0
2018-10-29 11:45:00,112.02,112.31,111.92,112.31,13658.0,108.9126,109.1945,108.8153,109.1945,13658.0
2018-10-29 11:50:00,112.33,112.38,111.65,111.65,9727.0,109.214,109.2626,108.5528,108.5528,9727.0
2018-10-29 11:55:00,111.6,111.7,111.11,111.15,17377.0,108.5042,108.6014,108.0278,108.0667,17377.0
2018-10-29 12:00:00,111.04,111.46,110.95,111.01,14282.0,107.9598,108.3681,107.8723,107.9306,14282.0
2018-10-29 12:05:00,111.1,111.1,110.75,110.84,6450.0,108.0181,108.0181,107.6778,107.7653,6450.0
2018-10-29 12:10:00,110.76,110.83,110.58,110.6,10223.0,107.6875,107.7556,107.5125,107.532,10223.0
2018-10-29 12:15:00,110.65,110.99,110.32,110.32,16857.0,107.5806,107.9111,107.2597,107.2597,16857.0
2018-10-29 12:20:00,110.45,110.5,110.03,110.28,13843.0,107.3861,107.4347,106.9778,107.2208,13843.0
2018-10-29 12:25:00,110.3,110.58,110.14,110.44,12131.0,107.2403,107.5125,107.0847,107.3764,12131.0
2018-10-29 12:30:00,110.4,110.54,110.12,110.45,14780.0,107.3375,107.4736,107.0653,107.3861,14780.0
2018-10-29 12:35:00,110.5,110.87,110.5,110.72,8505.0,107.4347,107.7945,107.4347,107.6486,8505.0
2018-10-29 12:40:00,110.72,111.23,110.72,111.09,11952.0,107.6486,108.1445,107.6486,108.0084,11952.0
2018-10-29 12:45:00,111.04,111.37,110.91,110.91,19009.0,107.9598,108.2806,107.8334,107.8334,19009.0
2018-10-29 12:50:00,110.92,111.03,110.69,110.8,7152.0,107.8431,107.95,107.6195,107.7264,7152.0
2018-10-29 12:55:00,110.71,111.02,110.45,110.85,10709.0,107.6389,107.9403,107.3861,107.775,10709.0
2018-10-29 13:00:00,110.84,111.47,110.84,111.42,14208.0,107.7653,108.3778,107.7653,108.3292,14208.0
2018-10-29 13:05:00,111.37,111.7,111.3,111.66,8383.0,108.2806,108.6014,108.2125,108.5626,8383.0
2018-10-29 13:10:00,111.62,111.88,111.51,111.63,16008.0,108.5237,108.7765,108.4167,108.5334,16008.0
2018-10-29 13:15:00,111.57,111.64,111.43,111.59,8455.0,108.4751,108.5431,108.3389,108.4945,8455.0
2018-10-29 13:20:00,111.55,111.8,111.44,111.79,17016.0,108.4556,108.6987,108.3487,108.689,17016.0
2018-10-29 13:25:00,111.78,111.78,111.52,111.54,8845.0,108.6792,108.6792,108.4264,108.4459,8845.0
2018-10-29 13:30:00,111.54,112.25,111.5,112.15,12859.0,108.4459,109.1362,108.407,109.039,12859.0
2018-10-29 13:35:00,112.27,112.27,111.91,111.98,15149.0,109.1556,109.1556,108.8056,108.8737,15149.0
2018-10-29 13:40:00,112.07,112.12,111.74,111.95,10247.0,108.9612,109.0098,108.6403,108.8445,10247.0
2018-10-29 13:45:00,111.95,112.07,111.43,111.72,9390.0,108.8445,108.9612,108.3389,108.6209,9390.0
2018-10-29 13:50:00,111.66,112.15,111.62,111.94,14447.0,108.5626,109.039,108.5237,108.8348,14447.0
2018-10-29 13:55:00,111.86,111.89,111.55,111.56,7172.0,108.757,108.7862,108.4556,108.4653,7172.0
2018-10-29 14:00:00,111.45,111.56,111.09,111.38,16730.0,108.3584,108.4653,108.0084,108.2903,16730.0
2018-10-29 14:05:00,111.36,111.47,111.12,111.26,10333.0,108.2709,108.3778,108.0375,108.1737,10333.0
2018-10-29 14:10:00,111.19,111.19,110.53,110.8,17547.0,108.1056,108.1056,107.4639,107.7264,17547.0
2018-10-29 14:15:00,110.72,110.74,110.33,110.48,13464.0,107.6486,107.6681,107.2695,107.4153,13464.0
2018-10-29 14:20:00,110.57,110.69,110.36,110.46,17764.0,107.5028,107.6195,107.2986,107.3958,17764.0
2018-10-29 14:25:00,110.38,110.51,110.09,110.11,11403.0,107.3181,107.4445,107.0361,107.0556,11403.0
2018-10-29 14:30:00,110.11,110.17,109.8,109.8,15341.0,107.0556,107.1139,106.7542,106.7542,15341.0
2018-10-29 14:35:00,109.82,110.21,109.68,109.69,11765.0,106.7736,107.1528,106.6375,106.6472,11765.0
2018-10-29 14:40:00,109.71,110.45,109.7,110.11,8743.0,106.6667,107.3861,106.6569,107.0556,8743.0
2018-10-29 14:45:00,110.19,110.36,109.8,109.91,15980.0,107.1333,107.2986,106.7542,106.8611,15980.0
2018-10-29 14:50:00,109.85,109.94,109.29,109.38,11951.0,106.8028,106.8903,106.2583,106.3458,11951.0
2018-10-29 14:55:00,109.47,110.09,109.47,109.76,13239.0,106.4333,107.0361,106.4333,106.7153,13239.0
2018-10-29 15:00:00,109.79,109.79,109.1,109.26,12325.0,106.7444,106.7444,106.0736,106.2291,12325.0
2018-10-29 15:05:00,109.25,109.35,108.86,109.14,13402.0,106.2194,106.3166,105.8402,106.1125,13402.0
2018-10-29 15:10:00,109.09,109.19,108.52,108.63,20649.0,106.0639,106.1611,105.5097,105.6166,20649.0
2018-10-29 15:15:00,108.63,109.13,108.3,108.93,24103.0,105.6166,106.1027,105.2958,105.9083,24103.0
2018-10-29 15:20:00,108.98,109.17,108.47,109.01,23592.0,105.9569,106.1416,105.461,105.9861,23592.0
2018-10-29 15:25:00,109.08,109.25,108.72,108.77,25549.0,106.0541,106.2194,105.7041,105.7527,25549.0
2018-10-29 15:30:00,108.76,108.93,108.42,108.92,51586.0,105.743,105.9083,105.4124,105.8986,51586.0
2018-10-29 15:35:00,108.84,108.91,108.39,108.57,41540.0,105.8208,105.8888,105.3833,105.5583,41540.0
2018-10-29 15:40:00,108.54,108.54,107.41,107.53,42347.0,105.5291,105.5291,104.4305,104.5471,42347.0
2018-10-29 15:45:00,107.5,108.97,107.47,108.79,41518.0,104.518,105.9472,104.4888,105.7722,41518.0
2018-10-29 15:50:00,108.72,109.3,108.71,109.26,71486.0,105.7041,106.268,105.6944,106.2291,71486.0
2018-10-29 15:55:00,109.29,109.44,108.82,109.29,95870.0,106.2583,106.4041,105.8013,106.2583,95870.0
2018-10-30 09:30:00,108.3,109.47,108.01,109.3,46917.0,105.2958,106.4333,105.0138,106.268,46917.0
2018-10-30 09:35:00,109.35,109.97,108.87,109.97,25327.0,106.3166,106.9194,105.85,106.9194,25327.0
2018-10-30 09:40:00,109.75,111.24,109.7,111.24,29632.0,106.7055,108.1542,106.6569,108.1542,29632.0
2018-10-30 09:45:00,111.28,111.62,110.74,111.57,27250.0,108.1931,108.5237,107.6681,108.4751,27250.0
2018-10-30 09:50:00,111.65,112.94,111.53,112.79,27960.0,108.5528,109.8071,108.4362,109.6612,27960.0
2018-10-30 09:55:00,112.83,113.38,112.48,112.86,44568.0,109.7001,110.2348,109.3598,109.7293,44568.0
2018-10-30 10:00:00,112.94,113.2,112.02,112.48,39890.0,109.8071,110.0598,108.9126,109.3598,39890.0
2018-10-30 10:05:00,112.48,112.59,112.08,112.22,66242.0,109.3598,109.4668,108.9709,109.107,66242.0
2018-10-30 10:10:00,112.21,112.64,111.74,112.64,33378.0,109.0973,109.5154,108.6403,109.5154,33378.0
2018-10-30 10:15:00,112.64,112.91,112.21,112.61,21084.0,109.5154,109.7779,109.0973,109.4862,21084.0
2018-10-30 10:20:00,112.65,113.19,112.65,113.08,32022.0,109.5251,110.0501,109.5251,109.9432,32022.0
2018-10-30 10:25:00,113.17,113.39,112.72,112.86,28327.0,110.0307,110.2446,109.5932,109.7293,28327.0
2018-10-30 10:30:00,112.9,112.97,112.45,112.72,17267.0,109.7682,109.8362,109.3306,109.5932,17267.0
2018-10-30 10:35:00,112.62,112.62,111.44,111.76,23185.0,109.4959,109.4959,108.3487,108.6598,23185.0
2018-10-30 10:40:00,111.84,112.4,111.49,111.5,25781.0,108.7376,109.282,108.3973,108.407,25781.0
2018-10-30 10:45:00,111.63,112.4,111.53,112.02,13185.0,108.5334,109.282,108.4362,108.9126,13185.0
2018-10-30 10:50:00,112.05,112.42,111.52,111.52,11638.0,108.9417,109.3015,108.4264,108.4264,11638.0
2018-10-30 10:55:00,111.57,112.15,111.48,111.48,12775.0,108.4751,109.039,108.3876,108.3876,12775.0
2018-10-30 11:00:00,111.67,111.89,111.35,111.41,11592.0,108.5723,108.7862,108.2612,108.3195,11592.0
2018-10-30 11:05:00,111.36,112.16,111.36,111.99,14528.0,108.2709,109.0487,108.2709,108.8834,14528.0
2018-10-30 11:10:00,111.93,112.29,111.91,111.98,16384.0,108.8251,109.1751,108.8056,108.8737,16384.0
2018-10-30 11:15:00,111.85,112.1,111.59,111.91,13496.0,108.7473,108.9904,108.4945,108.8056,13496.0
2018-10-30 11:20:00,111.93,112.12,111.53,111.75,10400.0,108.8251,109.0098,108.4362,108.6501,10400.0
2018-10-30 11:25:00,111.74,112.56,111.67,112.51,10425.0,108.6403,109.4376,108.5723,109.389,10425.0
2018-10-30 11:30:00,112.6,112.73,112.27,112.27,8794.0,109.4765,109.6029,109.1556,109.1556,8794.0
2018-10-30 11:35:00,112.42,112.76,112.15,112.63,22800.0,109.3015,109.632,109.039,109.5057,22800.0
2018-10-30 11:40:00,112.63,112.78,112.49,112.57,13630.0,109.5057,109.6515,109.3695,109.4473,13630.0
2018-10-30 11:45:00,112.64,113.24,112.54,113.14,12207.0,109.5154,110.0987,109.4181,110.0015,12207.0
2018-10-30 11:50:00,113.16,113.2,112.65,112.82,39256.0,110.0209,110.0598,109.5251,109.6904,39256.0
2018-10-30 11:55:00,112.87,113.11,112.6,112.72,68666.0,109.739,109.9723,109.4765,109.5932,68666.0
2018-10-30 12:00:00,112.74,113.5,112.74,113.15,52937.0,109.6126,110.3515,109.6126,110.0112,52937.0
2018-10-30 12:05:00,113.22,113.71,113.22,113.65,20695.0,110.0793,110.5557,110.0793,110.4974,20695.0
2018-10-30 12:10:00,113.66,113.7,113.41,113.64,20083.0,110.5071,110.546,110.264,110.4876,20083.0
2018-10-30 12:15:00,113.66,113.72,113.29,113.63,14722.0,110.5071,110.5654,110.1473,110.4779,14722.0
2018-10-30 12:20:00,113.64,113.86,113.52,113.86,13757.0,110.4876,110.7015,110.371,110.7015,13757.0
2018-10-30 12:25:00,113.87,114.06,113.67,113.7,14418.0,110.7113,110.896,110.5168,110.546,14418.0
2018-10-30 12:30:00,113.62,113.64,113.35,113.45,19141.0,110.4682,110.4876,110.2057,110.3029,19141.0
2018-10-30 12:35:00,113.41,114.0,113.41,113.9,17029.0,110.264,110.8376,110.264,110.7404,17029.0
2018-10-30 12:40:00,113.89,114.02,113.59,113.86,22615.0,110.7307,110.8571,110.439,110.7015,22615.0
2018-10-30 12:45:00,113.83,114.2,113.8,114.1,13862.0,110.6724,111.0321,110.6432,110.9349,13862.0
2018-10-30 12:50:00,114.1,114.33,113.99,114.09,21541.0,110.9349,111.1585,110.8279,110.9252,21541.0
2018-10-30 12:55:00,114.12,114.16,113.59,113.79,46727.0,110.9543,110.9932,110.439,110.6335,46727.0
2018-10-30 13:00:00,113.78,113.8,113.38,113.64,18642.0,110.6238,110.6432,110.2348,110.4876,18642.0
2018-10-30 13:05:00,113.55,113.78,113.55,113.7,17157.0,110.4001,110.6238,110.4001,110.546,17157.0
2018-10-30 13:10:00,113.64,113.81,113.07,113.2,20365.0,110.4876,110.6529,109.9334,110.0598,20365.0
2018-10-30 13:15:00,113.25,113.68,113.19,113.52,13894.0,110.1085,110.5265,110.0501,110.371,13894.0
2018-10-30 13:20:00,113.52,113.73,113.2,113.31,9569.0,110.371,110.5751,110.0598,110.1668,9569.0
2018-10-30 13:25:00,113.34,113.46,112.91,112.99,13841.0,110.196,110.3126,109.7779,109.8557,13841.0
2018-10-30 13:30:00,112.99,113.1,112.51,112.54,15696.0,109.8557,109.9626,109.389,109.4181,15696.0
2018-10-30 13:35:00,112.54,113.01,112.43,113.01,18662.0,109.4181,109.8751,109.3112,109.8751,18662.0
2018-10-30 13:40:00,112.96,113.59,112.96,113.49,15917.0,109.8265,110.439,109.8265,110.3418,15917.0
2018-10-30 13:45:00,113.6,113.6,113.13,113.37,10914.0,110.4487,110.4487,109.9918,110.2251,10914.0
2018-10-30 13:50:00,113.4,113.4,112.81,112.84,4000.0,110.2543,110.2543,109.6807,109.7098,4000.0
2018-10-30 13:55:00,112.9,113.53,112.86,113.41,12675.0,109.7682,110.3807,109.7293,110.264,12675.0
2018-10-30 14:00:00,113.48,113.56,112.78,112.91,11687.0,110.3321,110.4099,109.6515,109.7779,11687.0
2018-10-30 14:05:00,112.92,113.03,112.44,112.44,4363.0,109.7876,109.8946,109.3209,109.3209,4363.0
2018-10-30 14:10:00,112.36,112.79,112.19,112.74,22877.0,109.2431,109.6612,109.0779,109.6126,22877.0
2018-10-30 14:15:00,112.75,113.33,112.64,113.17,18346.0,109.6223,110.1862,109.5154,110.0307,18346.0
2018-10-30 14:20:00,113.24,114.01,113.24,113.83,25252.0,110.0987,110.8474,110.0987,110.6724,25252.0
2018-10-30 14:25:00,113.79,114.0,113.41,113.61,19108.0,110.6335,110.8376,110.264,110.4585,19108.0
2018-10-30 14:30:00,113.68,113.95,113.53,113.84,21255.0,110.5265,110.789,110.3807,110.6821,21255.0
2018-10-30 14:35:00,113.88,114.04,113.69,114.0,13759.0,110.721,110.8765,110.5362,110.8376,13759.0
2018-10-30 14:40:00,114.05,114.11,113.74,113.95,14211.0,110.8863,110.9446,110.5849,110.789,14211.0
2018-10-30 14:45:00,113.98,114.45,113.88,114.37,16858.0,110.8182,111.2752,110.721,111.1974,16858.0
2018-10-30 14:50:00,114.4,115.21,114.4,114.8,37552.0,111.2266,112.0141,111.2266,111.6155,37552.0
2018-10-30 14:55:00,114.86,115.4,114.8,115.03,23448.0,111.6738,112.1988,111.6155,111.8391,23448.0
2018-10-30 15:00:00,115.14,115.21,114.62,114.88,21866.0,111.946,112.0141,111.4404,111.6932,21866.0
2018-10-30 15:05:00,114.87,115.08,114.73,114.98,24111.0,111.6835,111.8877,111.5474,111.7905,24111.0
2018-10-30 15:10:00,114.98,115.5,114.79,115.34,53396.0,111.7905,112.296,111.6057,112.1405,53396.0
2018-10-30 15:15:00,115.35,115.65,115.09,115.43,47221.0,112.1502,112.4419,111.8974,112.228,47221.0
2018-10-30 15:20:00,115.46,115.47,115.1,115.3,27099.0,112.2571,112.2669,111.9071,112.1016,27099.0
2018-10-30 15:25:00,115.3,115.8,115.3,115.62,29585.0,112.1016,112.5877,112.1016,112.4127,29585.0
2018-10-30 15:30:00,115.7,115.86,115.54,115.73,36497.0,112.4905,112.6461,112.3349,112.5197,36497.0
2018-10-30 15:35:00,115.78,115.83,115.09,115.14,46831.0,112.5683,112.6169,111.8974,111.946,46831.0
2018-10-30 15:40:00,115.17,115.37,115.02,115.02,39371.0,111.9752,112.1696,111.8294,111.8294,39371.0
2018-10-30 15:45:00,115.01,115.51,114.88,115.44,52985.0,111.8196,112.3058,111.6932,112.2377,52985.0
2018-10-30 15:50:00,115.45,115.78,115.45,115.69,54900.0,112.2474,112.5683,112.2474,112.4808,54900.0
2018-10-30 15:55:00,115.67,115.98,115.55,115.62,114790.0,112.4613,112.7627,112.3447,112.4127,114790.0
2018-10-31 09:30:00,119.3,126.43,118.75,123.28,231580.0,115.9906,122.9228,115.4559,119.8602,231580.0
2018-10-31 09:35:00,123.46,123.66,121.92,121.93,106330.0,120.0352,120.2297,118.5379,118.5477,106330.0
2018-10-31 09:40:00,121.93,122.67,121.37,121.37,78524.0,118.5477,119.2671,118.0032,118.0032,78524.0
2018-10-31 09:45:00,121.2,121.5,120.44,120.45,71019.0,117.8379,118.1296,117.099,117.1087,71019.0
2018-10-31 09:50:00,120.3,121.08,120.2,121.0,48254.0,116.9629,117.7212,116.8657,117.6435,48254.0
2018-10-31 09:55:00,121.01,122.22,120.69,122.04,63726.0,117.6532,118.8296,117.3421,118.6546,63726.0
2018-10-31 10:00:00,122.06,123.19,122.04,122.58,84359.0,118.6741,119.7727,118.6546,119.1796,84359.0
2018-10-31 10:05:00,122.62,122.93,121.7,121.71,71444.0,119.2185,119.5199,118.3241,118.3338,71444.0
2018-10-31 10:10:00,121.64,121.81,121.0,121.17,42772.0,118.2657,118.431,117.6435,117.8088,42772.0
2018-10-31 10:15:00,121.17,122.62,121.17,122.2,39915.0,117.8088,119.2185,117.8088,118.8102,39915.0
2018-10-31 10:20:00,122.13,122.72,121.89,122.66,21850.0,118.7421,119.3158,118.5088,119.2574,21850.0
2018-10-31 10:25:00,122.6,122.63,122.05,122.29,319328.0,119.1991,119.2283,118.6643,118.8977,319328.0
2018-10-31 10:30:00,122.14,123.15,122.05,123.11,51515.0,118.7518,119.7338,118.6643,119.6949,51515.0
2018-10-31 10:35:00,123.02,123.14,122.41,123.13,108285.0,119.6074,119.7241,119.0144,119.7144,108285.0
2018-10-31 10:40:00,122.94,123.08,121.9,122.2,27784.0,119.5297,119.6658,118.5185,118.8102,27784.0
2018-10-31 10:45:00,122.3,122.55,121.14,121.31,39578.0,118.9074,119.1505,117.7796,117.9449,39578.0
2018-10-31 10:50:00,121.34,121.41,120.38,120.38,20500.0,117.974,118.0421,117.0407,117.0407,20500.0
2018-10-31 10:55:00,120.57,120.82,120.28,120.28,30686.0,117.2254,117.4685,116.9434,116.9434,30686.0
2018-10-31 11:00:00,120.28,120.44,119.91,120.02,24701.0,116.9434,117.099,116.5837,116.6907,24701.0
2018-10-31 11:05:00,119.93,120.63,119.91,120.62,33722.0,116.6031,117.2837,116.5837,117.274,33722.0
2018-10-31 11:10:00,120.48,120.85,120.06,120.4,32215.0,117.1379,117.4976,116.7295,117.0601,32215.0
2018-10-31 11:15:00,120.45,120.54,120.11,120.26,18401.0,117.1087,117.1962,116.7782,116.924,18401.0
2018-10-31 11:20:00,120.29,121.31,120.29,121.14,29458.0,116.9532,117.9449,116.9532,117.7796,29458.0
2018-10-31 11:25:00,121.08,121.14,120.82,120.98,14338.0,117.7212,117.7796,117.4685,117.624,14338.0
2018-10-31 11:30:00,121.0,121.18,120.5,120.51,17490.0,117.6435,117.8185,117.1573,117.1671,17490.0
2018-10-31 11:35:00,120.52,120.95,120.41,120.83,11344.0,117.1768,117.5949,117.0698,117.4782,11344.0
2018-10-31 11:40:00,120.9,120.96,120.15,120.15,18379.0,117.5462,117.6046,116.817,116.817,18379.0
2018-10-31 11:45:00,120.31,120.59,120.1,120.1,6501.0,116.9726,117.2448,116.7684,116.7684,6501.0
2018-10-31 11:50:00,120.2,120.28,119.93,119.99,12488.0,116.8657,116.9434,116.6031,116.6615,12488.0
2018-10-31 11:55:00,119.9,120.01,119.67,119.97,20580.0,116.574,116.6809,116.3504,116.642,20580.0
2018-10-31 12:00:00,120.02,120.06,119.34,119.47,15935.0,116.6907,116.7295,116.0295,116.1559,15935.0
2018-10-31 12:05:00,119.48,119.49,119.15,119.21,15358.0,116.1656,116.1754,115.8448,115.9031,15358.0
2018-10-31 12:10:00,119.23,119.37,118.94,119.23,18275.0,115.9226,116.0587,115.6406,115.9226,18275.0
2018-10-31 12:15:00,119.18,119.73,118.95,119.68,14239.0,115.874,116.4087,115.6503,116.3601,14239.0
2018-10-31 12:20:00,119.66,120.12,119.57,120.12,17885.0,116.3406,116.7879,116.2531,116.7879,17885.0
2018-10-31 12:25:00,120.07,120.44,119.75,119.75,36395.0,116.7393,117.099,116.4281,116.4281,36395.0
2018-10-31 12:30:00,119.86,119.86,119.55,119.78,7856.0,116.5351,116.5351,116.2337,116.4573,7856.0
2018-10-31 12:35:00,119.83,120.04,119.73,119.93,11562.0,116.5059,116.7101,116.4087,116.6031,11562.0
2018-10-31 12:40:00,119.95,120.22,119.69,120.05,24518.0,116.6226,116.8851,116.3698,116.7198,24518.0
2018-10-31 12:45:00,120.08,120.08,119.71,119.8,18569.0,116.749,116.749,116.3893,116.4768,18569.0
2018-10-31 12:50:00,119.72,119.86,119.52,119.77,15092.0,116.399,116.5351,116.2045,116.4476,15092.0
2018-10-31 12:55:00,119.84,120.35,119.78,120.2,75226.0,116.5156,117.0115,116.4573,116.8657,75226.0
2018-10-31 13:00:00,120.13,120.51,120.13,120.3,37924.0,116.7976,117.1671,116.7976,116.9629,37924.0
2018-10-31 13:05:00,120.26,120.64,120.24,120.56,33349.0,116.924,117.2935,116.9046,117.2157,33349.0
2018-10-31 13:10:00,120.55,120.99,120.53,120.7,13240.0,117.206,117.6337,117.1865,117.3518,13240.0
2018-10-31 13:15:00,120.75,120.97,120.67,120.79,27877.0,117.4004,117.6143,117.3226,117.4393,27877.0
2018-10-31 13:20:00,120.82,120.94,120.46,120.51,23216.0,117.4685,117.5851,117.1184,117.1671,23216.0
2018-10-31 13:25:00,120.51,120.54,120.2,120.38,18896.0,117.1671,117.1962,116.8657,117.0407,18896.0
2018-10-31 13:30:00,120.38,120.49,120.17,120.2,9524.0,117.0407,117.1476,116.8365,116.8657,9524.0
2018-10-31 13:35:00,120.26,120.32,119.83,120.08,10522.0,116.924,116.9823,116.5059,116.749,10522.0
2018-10-31 13:40:00,120.02,120.49,120.02,120.39,11093.0,116.6907,117.1476,116.6907,117.0504,11093.0
2018-10-31 13:45:00,120.38,120.72,120.24,120.52,13799.0,117.0407,117.3712,116.9046,117.1768,13799.0
2018-10-31 13:50:00,120.46,120.53,120.24,120.39,7895.0,117.1184,117.1865,116.9046,117.0504,7895.0
2018-10-31 13:55:00,120.39,120.76,120.3,120.65,13445.0,117.0504,117.4101,116.9629,117.3032,13445.0
2018-10-31 14:00:00,120.65,120.98,120.43,120.92,14966.0,117.3032,117.624,117.0893,117.5657,14966.0
2018-10-31 14:05:00,121.0,121.22,120.63,120.97,17830.0,117.6435,117.8574,117.2837,117.6143,17830.0
2018-10-31 14:10:00,121.07,121.24,120.92,121.18,16045.0,117.7115,117.8768,117.5657,117.8185,16045.0
2018-10-31 14:15:00,121.1,121.7,121.02,121.67,59330.0,117.7407,118.3241,117.6629,118.2949,59330.0
2018-10-31 14:20:00,121.66,121.8,121.24,121.42,23804.0,118.2852,118.4213,117.8768,118.0518,23804.0
2018-10-31 14:25:00,121.29,121.62,121.22,121.5,18163.0,117.9254,118.2463,117.8574,118.1296,18163.0
2018-10-31 14:30:00,121.51,121.96,121.41,121.69,23895.0,118.1393,118.5768,118.0421,118.3143,23895.0
2018-10-31 14:35:00,121.68,121.75,121.47,121.58,17167.0,118.3046,118.3727,118.1004,118.2074,17167.0
2018-10-31 14:40:00,121.69,122.06,121.59,121.59,44801.0,118.3143,118.6741,118.2171,118.2171,44801.0
2018-10-31 14:45:00,121.64,121.68,120.94,120.94,35385.0,118.2657,118.3046,117.5851,117.5851,35385.0
2018-10-31 14:50:00,120.89,121.23,120.89,121.23,15974.0,117.5365,117.8671,117.5365,117.8671,15974.0
2018-10-31 14:55:00,121.15,121.2,120.9,121.05,8968.0,117.7893,117.8379,117.5462,117.6921,8968.0
2018-10-31 15:00:00,121.05,121.33,121.0,121.05,25758.0,117.6921,117.9643,117.6435,117.6921,25758.0
2018-10-31 15:05:00,121.1,121.14,120.9,120.95,22980.0,117.7407,117.7796,117.5462,117.5949,22980.0
2018-10-31 15:10:00,120.91,121.46,120.84,121.38,25372.0,117.556,118.0907,117.4879,118.0129,25372.0
2018-10-31 15:15:00,121.43,121.67,121.24,121.27,30131.0,118.0615,118.2949,117.8768,117.906,30131.0
2018-10-31 15:20:00,121.29,121.44,121.03,121.24,31819.0,117.9254,118.0713,117.6726,117.8768,31819.0
2018-10-31 15:25:00,121.23,121.4,120.94,121.32,30588.0,117.8671,118.0324,117.5851,117.9546,30588.0
2018-10-31 15:30:00,121.29,121.41,120.94,120.96,32485.0,117.9254,118.0421,117.5851,117.6046,32485.0
2018-10-31 15:35:00,120.94,121.13,120.65,120.65,33056.0,117.5851,117.7699,117.3032,117.3032,33056.0
2018-10-31 15:40:00,120.67,121.05,120.67,120.75,45621.0,117.3226,117.6921,117.3226,117.4004,45621.0
2018-10-31 15:45:00,120.72,120.85,120.28,120.44,57855.0,117.3712,117.4976,116.9434,117.099,57855.0
2018-10-31 15:50:00,120.46,120.52,120.25,120.31,68965.0,117.1184,117.1768,116.9143,116.9726,68965.0
2018-10-31 15:55:00,120.28,120.35,119.83,120.05,131607.0,116.9434,117.0115,116.5059,116.7198,131607.0
2018-11-01 09:30:00,122.34,123.22,120.55,121.27,67035.0,118.9463,119.8019,117.206,117.906,67035.0
2018-11-01 09:35:00,121.5,122.5,121.39,121.97,42173.0,118.1296,119.1019,118.0226,118.5866,42173.0
2018-11-01 09:40:00,121.85,122.11,121.72,122.0,27754.0,118.4699,118.7227,118.3435,118.6157,27754.0
2018-11-01 09:45:00,122.06,122.42,121.51,122.04,66923.0,118.6741,119.0241,118.1393,118.6546,66923.0
2018-11-01 09:50:00,122.05,122.51,121.82,122.32,46566.0,118.6643,119.1116,118.4407,118.9269,46566.0
2018-11-01 09:55:00,122.32,122.45,121.95,122.15,56835.0,118.9269,119.0532,118.5671,118.7616,56835.0
2018-11-01 10:00:00,122.15,122.31,121.86,121.86,53087.0,118.7616,118.9171,118.4796,118.4796,53087.0
2018-11-01 10:05:00,121.96,122.29,121.54,122.07,98623.0,118.5768,118.8977,118.1685,118.6838,98623.0
2018-11-01 10:10:00,122.05,123.19,122.05,122.17,159270.0,118.6643,119.7727,118.6643,118.781,159270.0
2018-11-01 10:15:00,122.22,122.66,122.03,122.19,126360.0,118.8296,119.2574,118.6449,118.8005,126360.0
2018-11-01 10:20:00,122.17,122.22,121.79,121.97,84217.0,118.781,118.8296,118.4116,118.5866,84217.0
2018-11-01 10:25:00,121.97,122.52,121.96,122.26,69924.0,118.5866,119.1213,118.5768,118.8685,69924.0
2018-11-01 10:30:00,122.26,122.41,121.92,122.37,80655.0,118.8685,119.0144,118.5379,118.9755,80655.0
2018-11-01 10:35:00,122.3,123.48,122.15,122.88,56466.0,118.9074,120.0547,118.7616,119.4713,56466.0
2018-11-01 10:40:00,122.88,123.21,122.41,123.1,21194.0,119.4713,119.7922,119.0144,119.6852,21194.0
2018-11-01 10:45:00,123.18,123.18,122.71,122.87,13060.0,119.763,119.763,119.306,119.4616,13060.0
2018-11-01 10:50:00,122.92,123.02,122.6,122.83,16141.0,119.5102,119.6074,119.1991,119.4227,16141.0
2018-11-01 10:55:00,122.78,123.05,122.68,123.05,9048.0,119.3741,119.6366,119.2769,119.6366,9048.0
2018-11-01 11:00:00,123.09,123.15,122.44,122.64,25025.0,119.6755,119.7338,119.0435,119.238,25025.0
2018-11-01 11:05:00,122.64,123.37,122.64,123.19,24537.0,119.238,119.9477,119.238,119.7727,24537.0
2018-11-01 11:10:00,123.15,123.65,123.12,123.52,31974.0,119.7338,120.22,119.7047,120.0936,31974.0
2018-11-01 11:15:00,123.52,123.84,123.33,123.78,22648.0,120.0936,120.4047,119.9088,120.3464,22648.0
2018-11-01 11:20:00,123.8,124.14,123.59,124.06,29133.0,120.3658,120.6964,120.1616,120.6186,29133.0
2018-11-01 11:25:00,124.06,124.15,123.81,124.09,18941.0,120.6186,120.7061,120.3755,120.6478,18941.0
2018-11-01 11:30:00,124.05,124.26,123.56,123.79,21722.0,120.6089,120.813,120.1325,120.3561,21722.0
2018-11-01 11:35:00,123.76,124.33,123.56,124.16,23496.0,120.3269,120.8811,120.1325,120.7158,23496.0
2018-11-01 11:40:00,124.11,124.5,124.04,124.42,22987.0,120.6672,121.0464,120.5991,120.9686,22987.0
2018-11-01 11:45:00,124.48,124.69,124.42,124.51,10759.0,121.0269,121.2311,120.9686,121.0561,10759.0
2018-11-01 11:50:00,124.5,124.66,124.19,124.53,31215.0,121.0464,121.2019,120.745,121.0755,31215.0
2018-11-01 11:55:00,124.61,124.67,123.74,123.86,44209.0,121.1533,121.2117,120.3075,120.4241,44209.0
2018-11-01 12:00:00,123.86,124.12,123.73,123.8,40027.0,120.4241,120.6769,120.2977,120.3658,40027.0
2018-11-01 12:05:00,123.77,124.49,123.75,124.41,20032.0,120.3366,121.0367,120.3172,120.9589,20032.0
2018-11-01 12:10:00,124.42,124.97,124.15,124.64,22353.0,120.9686,121.5033,120.7061,121.1825,22353.0
2018-11-01 12:15:00,124.69,124.69,124.06,124.32,12462.0,121.2311,121.2311,120.6186,120.8714,12462.0
2018-11-01 12:20:00,124.37,124.51,124.27,124.49,16802.0,120.92,121.0561,120.8228,121.0367,16802.0
2018-11-01 12:25:00,124.47,124.72,124.42,124.72,16636.0,121.0172,121.2603,120.9686,121.2603,16636.0
2018-11-01 12:30:00,124.64,124.89,124.4,124.45,13610.0,121.1825,121.4256,120.9492,120.9978,13610.0
2018-11-01 12:35:00,124.35,124.67,124.29,124.62,22469.0,120.9005,121.2117,120.8422,121.163,22469.0
2018-11-01 12:40:00,124.62,125.22,124.52,125.18,33582.0,121.163,121.7464,121.0658,121.7075,33582.0
2018-11-01 12:45:00,125.17,125.26,124.94,125.23,18247.0,121.6978,121.7853,121.4742,121.7561,18247.0
2018-11-01 12:50:00,125.26,125.47,124.91,125.0,26053.0,121.7853,121.9895,121.445,121.5325,26053.0
2018-11-01 12:55:00,125.04,125.1,124.66,125.1,10682.0,121.5714,121.6297,121.2019,121.6297,10682.0
2018-11-01 13:00:00,125.09,125.1,124.7,124.84,13969.0,121.62,121.6297,121.2408,121.3769,13969.0
2018-11-01 13:05:00,124.82,124.92,124.7,124.74,37479.0,121.3575,121.4547,121.2408,121.2797,37479.0
2018-11-01 13:10:00,124.8,125.32,124.79,125.31,11103.0,121.3381,121.8436,121.3283,121.8339,11103.0
2018-11-01 13:15:00,125.24,125.55,125.16,125.48,10782.0,121.7659,122.0673,121.6881,121.9992,10782.0
2018-11-01 13:20:00,125.47,125.48,125.09,125.18,10361.0,121.9895,121.9992,121.62,121.7075,10361.0
2018-11-01 13:25:00,125.19,125.76,125.13,125.68,18434.0,121.7172,122.2714,121.6589,122.1936,18434.0
2018-11-01 13:30:00,125.73,125.8,125.54,125.72,36369.0,122.2423,122.3103,122.0575,122.2325,36369.0
2018-11-01 13:35:00,125.74,125.74,125.21,125.26,26964.0,122.252,122.252,121.7367,121.7853,26964.0
2018-11-01 13:40:00,125.29,125.57,125.25,125.57,14547.0,121.8145,122.0867,121.7756,122.0867,14547.0
2018-11-01 13:45:00,125.59,125.71,125.06,125.06,29392.0,122.1061,122.2228,121.5908,121.5908,29392.0
2018-11-01 13:50:00,124.95,125.33,124.84,125.24,32109.0,121.4839,121.8534,121.3769,121.7659,32109.0
2018-11-01 13:55:00,125.24,126.04,125.15,125.77,32208.0,121.7659,122.5437,121.6783,122.2811,32208.0
2018-11-01 14:00:00,125.76,125.93,125.58,125.9,20712.0,122.2714,122.4367,122.0964,122.4075,20712.0
2018-11-01 14:05:00,125.88,125.98,125.29,125.39,23106.0,122.3881,122.4853,121.8145,121.9117,23106.0
2018-11-01 14:10:00,125.41,125.56,125.15,125.56,21331.0,121.9311,122.077,121.6783,122.077,21331.0
2018-11-01 14:15:00,125.57,125.93,125.53,125.84,20241.0,122.0867,122.4367,122.0478,122.3492,20241.0
2018-11-01 14:20:00,125.83,125.85,125.53,125.72,10665.0,122.3395,122.3589,122.0478,122.2325,10665.0
2018-11-01 14:25:00,125.73,125.92,125.45,125.77,22257.0,122.2423,122.427,121.97,122.2811,22257.0
2018-11-01 14:30:00,125.76,125.82,125.42,125.52,16040.0,122.2714,122.3298,121.9409,122.0381,16040.0
2018-11-01 14:35:00,125.52,125.66,125.38,125.49,15556.0,122.0381,122.1742,121.902,122.0089,15556.0
2018-11-01 14:40:00,125.48,125.49,125.15,125.35,11758.0,121.9992,122.0089,121.6783,121.8728,11758.0
2018-11-01 14:45:00,125.38,125.48,125.23,125.44,12762.0,121.902,121.9992,121.7561,121.9603,12762.0
2018-11-01 14:50:00,125.44,125.68,125.41,125.64,20814.0,121.9603,122.1936,121.9311,122.1548,20814.0
2018-11-01 14:55:00,125.67,125.84,125.57,125.82,11714.0,122.1839,122.3492,122.0867,122.3298,11714.0
2018-11-01 15:00:00,125.77,125.83,125.36,125.36,28713.0,122.2811,122.3395,121.8825,121.8825,28713.0
2018-11-01 15:05:00,125.35,125.36,125.15,125.36,25170.0,121.8728,121.8825,121.6783,121.8825,25170.0
2018-11-01 15:10:00,125.31,125.58,125.18,125.45,22600.0,121.8339,122.0964,121.7075,121.97,22600.0
2018-11-01 15:15:00,125.45,125.45,125.24,125.43,13434.0,121.97,121.97,121.7659,121.9506,13434.0
2018-11-01 15:20:00,125.44,125.46,125.23,125.26,14388.0,121.9603,121.9797,121.7561,121.7853,14388.0
2018-11-01 15:25:00,125.32,125.76,125.32,125.7,26618.0,121.8436,122.2714,121.8436,122.2131,26618.0
2018-11-01 15:30:00,125.68,125.79,125.48,125.57,25018.0,122.1936,122.3006,121.9992,122.0867,25018.0
2018-11-01 15:35:00,125.59,125.67,125.35,125.39,22692.0,122.1061,122.1839,121.8728,121.9117,22692.0
2018-11-01 15:40:00,125.43,125.68,125.24,125.66,25990.0,121.9506,122.1936,121.7659,122.1742,25990.0
2018-11-01 15:45:00,125.69,125.76,125.57,125.72,43706.0,122.2034,122.2714,122.0867,122.2325,43706.0
2018-11-01 15:50:00,125.69,125.8,125.6,125.7,36097.0,122.2034,122.3103,122.1159,122.2131,36097.0
2018-11-01 15:55:00,125.69,125.84,125.56,125.7,75585.0,122.2034,122.3492,122.077,122.2131,75585.0
2018-11-02 09:30:00,126.62,127.34,126.11,126.11,38579.0,123.1076,123.8076,122.6117,122.6117,38579.0
2018-11-02 09:35:00,126.07,126.26,125.04,126.02,28017.0,122.5728,122.7576,121.5714,122.5242,28017.0
2018-11-02 09:40:00,126.09,126.91,125.84,126.85,6883.0,122.5923,123.3895,122.3492,123.3312,6883.0
2018-11-02 09:45:00,126.76,127.48,126.76,127.27,9344.0,123.2437,123.9437,123.2437,123.7395,9344.0
2018-11-02 09:50:00,127.36,127.71,127.16,127.16,24139.0,123.827,124.1673,123.6326,123.6326,24139.0
2018-11-02 09:55:00,127.14,127.24,126.47,126.54,22096.0,123.6131,123.7104,122.9617,123.0298,22096.0
2018-11-02 10:00:00,126.45,126.82,125.94,126.55,44397.0,122.9423,123.302,122.4464,123.0395,44397.0
2018-11-02 10:05:00,126.47,126.53,125.96,126.26,19891.0,122.9617,123.0201,122.4659,122.7576,19891.0
2018-11-02 10:10:00,126.35,126.35,125.68,125.78,21350.0,122.8451,122.8451,122.1936,122.2909,21350.0
2018-11-02 10:15:00,125.81,126.76,125.62,126.76,17353.0,122.32,123.2437,122.1353,123.2437,17353.0
2018-11-02 10:20:00,126.77,126.85,125.94,125.94,21188.0,123.2534,123.3312,122.4464,122.4464,21188.0
2018-11-02 10:25:00,125.88,126.11,125.22,125.34,29676.0,122.3881,122.6117,121.7464,121.8631,29676.0
2018-11-02 10:30:00,125.28,125.91,125.28,125.66,52238.0,121.8047,122.4173,121.8047,122.1742,52238.0
2018-11-02 10:35:00,125.48,125.49,124.71,124.72,26410.0,121.9992,122.0089,121.2506,121.2603,26410.0
2018-11-02 10:40:00,124.77,125.04,124.56,124.67,35962.0,121.3089,121.5714,121.1047,121.2117,35962.0
2018-11-02 10:45:00,124.73,125.6,124.72,125.18,31904.0,121.27,122.1159,121.2603,121.7075,31904.0
2018-11-02 10:50:00,125.27,126.39,125.27,126.2,42003.0,121.795,122.8839,121.795,122.6992,42003.0
2018-11-02 10:55:00,126.2,127.0,126.14,126.64,27078.0,122.6992,123.477,122.6409,123.127,27078.0
2018-11-02 11:00:00,126.84,126.93,125.98,125.98,15077.0,123.3215,123.409,122.4853,122.4853,15077.0
2018-11-02 11:05:00,126.05,126.67,125.65,126.56,24424.0,122.5534,123.1562,122.1645,123.0492,24424.0
2018-11-02 11:10:00,126.5,126.85,126.33,126.38,48696.0,122.9909,123.3312,122.8256,122.8742,48696.0
2018-11-02 11:15:00,126.31,126.46,125.94,125.96,17137.0,122.8062,122.952,122.4464,122.4659,17137.0
2018-11-02 11:20:00,125.88,126.42,125.51,126.42,29508.0,122.3881,122.9131,122.0284,122.9131,29508.0
2018-11-02 11:25:00,126.47,126.51,125.88,126.1,35707.0,122.9617,123.0006,122.3881,122.602,35707.0
2018-11-02 11:30:00,126.09,126.57,125.87,126.01,7943.0,122.5923,123.059,122.3784,122.5145,7943.0
2018-11-02 11:35:00,126.08,126.13,125.41,125.9,11874.0,122.5825,122.6312,121.9311,122.4075,11874.0
2018-11-02 11:40:00,125.92,126.03,125.51,125.54,12301.0,122.427,122.5339,122.0284,122.0575,12301.0
2018-11-02 11:45:00,125.51,125.69,125.29,125.34,12761.0,122.0284,122.2034,121.8145,121.8631,12761.0
2018-11-02 11:50:00,125.4,125.49,125.15,125.21,19668.0,121.9214,122.0089,121.6783,121.7367,19668.0
2018-11-02 11:55:00,125.19,125.9,125.13,125.79,21444.0,121.7172,122.4075,121.6589,122.3006,21444.0
2018-11-02 12:00:00,125.94,126.13,125.52,125.73,12062.0,122.4464,122.6312,122.0381,122.2423,12062.0
2018-11-02 12:05:00,125.82,125.91,125.19,125.2,12523.0,122.3298,122.4173,121.7172,121.727,12523.0
2018-11-02 12:10:00,125.23,125.45,125.01,125.02,12202.0,121.7561,121.97,121.5422,121.552,12202.0
2018-11-02 12:15:00,125.11,125.36,124.84,125.24,7559.0,121.6395,121.8825,121.3769,121.7659,7559.0
2018-11-02 12:20:00,125.39,125.39,124.82,125.02,10842.0,121.9117,121.9117,121.3575,121.552,10842.0
2018-11-02 12:25:00,125.02,125.18,124.92,125.13,22873.0,121.552,121.7075,121.4547,121.6589,22873.0
2018-11-02 12:30:00,125.16,125.3,124.61,124.69,27030.0,121.6881,121.8242,121.1533,121.2311,27030.0
2018-11-02 12:35:00,124.76,124.87,124.37,124.8,28684.0,121.2992,121.4061,120.92,121.3381,28684.0
2018-11-02 12:40:00,124.81,125.08,124.41,124.89,30525.0,121.3478,121.6103,120.9589,121.4256,30525.0
2018-11-02 12:45:00,124.92,124.92,124.61,124.77,25456.0,121.4547,121.4547,121.1533,121.3089,25456.0
2018-11-02 12:50:00,124.76,124.77,123.83,123.97,24430.0,121.2992,121.3089,120.395,120.5311,24430.0
2018-11-02 12:55:00,123.85,123.89,122.9,123.69,38624.0,120.4144,120.4533,119.4908,120.2588,38624.0
2018-11-02 13:00:00,123.57,123.77,123.12,123.12,23393.0,120.1422,120.3366,119.7047,119.7047,23393.0
2018-11-02 13:05:00,123.11,123.38,122.8,123.38,16109.0,119.6949,119.9574,119.3935,119.9574,16109.0
2018-11-02 13:10:00,123.42,124.35,123.39,124.23,14771.0,119.9963,120.9005,119.9672,120.7839,14771.0
2018-11-02 13:15:00,124.31,124.32,123.76,124.15,22325.0,120.8616,120.8714,120.3269,120.7061,22325.0
2018-11-02 13:20:00,124.17,124.44,124.0,124.42,19446.0,120.7255,120.988,120.5602,120.9686,19446.0
2018-11-02 13:25:00,124.41,124.54,123.84,123.86,20650.0,120.9589,121.0853,120.4047,120.4241,20650.0
2018-11-02 13:30:00,123.7,124.02,123.46,123.63,23718.0,120.2686,120.5797,120.0352,120.2005,23718.0
2018-11-02 13:35:00,123.57,123.68,123.25,123.42,16988.0,120.1422,120.2491,119.8311,119.9963,16988.0
2018-11-02 13:40:00,123.35,123.92,122.89,123.63,17443.0,119.9283,120.4825,119.481,120.2005,17443.0
2018-11-02 13:45:00,123.56,123.86,123.34,123.54,30226.0,120.1325,120.4241,119.9186,120.113,30226.0
2018-11-02 13:50:00,123.61,123.73,123.33,123.35,11251.0,120.1811,120.2977,119.9088,119.9283,11251.0
2018-11-02 13:55:00,123.37,123.49,123.17,123.2,23711.0,119.9477,120.0644,119.7533,119.7824,23711.0
2018-11-02 14:00:00,123.18,123.4,123.05,123.29,25804.0,119.763,119.9769,119.6366,119.8699,25804.0
2018-11-02 14:05:00,123.28,123.59,123.05,123.47,11236.0,119.8602,120.1616,119.6366,120.045,11236.0
2018-11-02 14:10:00,123.42,123.63,123.15,123.38,8815.0,119.9963,120.2005,119.7338,119.9574,8815.0
2018-11-02 14:15:00,123.45,123.88,123.34,123.88,12670.0,120.0255,120.4436,119.9186,120.4436,12670.0
2018-11-02 14:20:00,123.79,123.84,123.42,123.5,13987.0,120.3561,120.4047,119.9963,120.0741,13987.0
2018-11-02 14:25:00,123.44,125.26,123.41,125.0,19388.0,120.0158,121.7853,119.9866,121.5325,19388.0
2018-11-02 14:30:00,124.89,125.58,124.71,125.15,41869.0,121.4256,122.0964,121.2506,121.6783,41869.0
2018-11-02 14:35:00,125.16,125.2,124.71,124.9,20250.0,121.6881,121.727,121.2506,121.4353,20250.0
2018-11-02 14:40:00,124.72,125.15,124.69,124.94,7994.0,121.2603,121.6783,121.2311,121.4742,7994.0
2018-11-02 14:45:00,124.93,124.93,124.54,124.65,15089.0,121.4645,121.4645,121.0853,121.1922,15089.0
2018-11-02 14:50:00,124.59,124.76,124.53,124.59,8800.0,121.1339,121.2992,121.0755,121.1339,8800.0
2018-11-02 14:55:00,124.64,124.78,124.29,124.65,27989.0,121.1825,121.3186,120.8422,121.1922,27989.0
2018-11-02 15:00:00,124.65,124.83,124.22,124.4,15474.0,121.1922,121.3672,120.7741,120.9492,15474.0
2018-11-02 15:05:00,124.29,124.62,124.25,124.62,10151.0,120.8422,121.163,120.8033,121.163,10151.0
2018-11-02 15:10:00,124.52,125.18,124.52,125.12,17945.0,121.0658,121.7075,121.0658,121.6492,17945.0
2018-11-02 15:15:00,125.07,125.27,124.79,124.94,24718.0,121.6006,121.795,121.3283,121.4742,24718.0
2018-11-02 15:20:00,124.93,125.32,124.93,125.31,16804.0,121.4645,121.8436,121.4645,121.8339,16804.0
2018-11-02 15:25:00,125.33,125.38,124.93,125.26,30545.0,121.8534,121.902,121.4645,121.7853,30545.0
2018-11-02 15:30:00,125.26,125.36,125.07,125.23,34542.0,121.7853,121.8825,121.6006,121.7561,34542.0
2018-11-02 15:35:00,125.23,125.53,124.95,125.52,31403.0,121.7561,122.0478,121.4839,122.0381,31403.0
2018-11-02 15:40:00,125.55,125.56,125.21,125.32,29242.0,122.0673,122.077,121.7367,121.8436,29242.0
2018-11-02 15:45:00,125.29,125.52,125.26,125.31,52096.0,121.8145,122.0381,121.7853,121.8339,52096.0
2018-11-02 15:50:00,125.28,125.53,125.07,125.49,60077.0,121.8047,122.0478,121.6006,122.0089,60077.0
2018-11-02 15:55:00,125.48,125.63,124.91,125.14,64692.0,121.9992,122.145,121.445,121.6686,64692.0
2018-11-05 09:30:00,125.86,126.56,124.55,125.34,31891.0,122.3687,123.0492,121.095,121.8631,31891.0
2018-11-05 09:35:00,125.55,125.93,124.5,124.57,16416.0,122.0673,122.4367,121.0464,121.1144,16416.0
2018-11-05 09:40:00,124.61,124.98,123.49,123.49,12419.0,121.1533,121.5131,120.0644,120.0644,12419.0
2018-11-05 09:45:00,123.65,124.21,123.31,123.9,24457.0,120.22,120.7644,119.8894,120.463,24457.0
2018-11-05 09:50:00,124.02,124.22,123.61,123.79,12717.0,120.5797,120.7741,120.1811,120.3561,12717.0
2018-11-05 09:55:00,123.7,124.08,123.33,123.52,8144.0,120.2686,120.638,119.9088,120.0936,8144.0
2018-11-05 10:00:00,123.65,123.8,123.03,123.36,11094.0,120.22,120.3658,119.6172,119.938,11094.0
2018-11-05 10:05:00,123.47,123.58,123.05,123.2,19495.0,120.045,120.1519,119.6366,119.7824,19495.0
2018-11-05 10:10:00,123.13,123.14,122.38,122.73,26712.0,119.7144,119.7241,118.9852,119.3255,26712.0
2018-11-05 10:15:00,122.76,123.19,122.75,123.07,12914.0,119.3546,119.7727,119.3449,119.656,12914.0
2018-11-05 10:20:00,122.99,123.03,122.51,123.0,14036.0,119.5783,119.6172,119.1116,119.588,14036.0
2018-11-05 10:25:00,123.0,123.63,122.88,123.63,27562.0,119.588,120.2005,119.4713,120.2005,27562.0
2018-11-05 10:30:00,123.62,124.08,123.61,124.07,14372.0,120.1908,120.638,120.1811,120.6283,14372.0
2018-11-05 10:35:00,124.16,124.25,123.7,123.76,11793.0,120.7158,120.8033,120.2686,120.3269,11793.0
2018-11-05 10:40:00,123.75,125.21,123.75,124.91,33267.0,120.3172,121.7367,120.3172,121.445,33267.0
2018-11-05 10:45:00,124.96,124.96,124.19,124.2,14694.0,121.4936,121.4936,120.745,120.7547,14694.0
2018-11-05 10:50:00,124.18,124.62,124.0,124.52,14891.0,120.7353,121.163,120.5602,121.0658,14891.0
2018-11-05 10:55:00,124.52,125.12,124.28,125.1,34917.0,121.0658,121.6492,120.8325,121.6297,34917.0
2018-11-05 11:00:00,125.01,125.42,124.99,125.42,11801.0,121.5422,121.9409,121.5228,121.9409,11801.0
2018-11-05 11:05:00,125.48,125.63,125.07,125.18,35570.0,121.9992,122.145,121.6006,121.7075,35570.0
2018-11-05 11:10:00,125.15,125.19,124.37,124.4,30820.0,121.6783,121.7172,120.92,120.9492,30820.0
2018-11-05 11:15:00,124.52,124.79,124.5,124.58,15112.0,121.0658,121.3283,121.0464,121.1242,15112.0
2018-11-05 11:20:00,124.54,124.71,124.43,124.5,5100.0,121.0853,121.2506,120.9783,121.0464,5100.0
2018-11-05 11:25:00,124.38,124.54,124.32,124.37,3463.0,120.9297,121.0853,120.8714,120.92,3463.0
2018-11-05 11:30:00,124.26,124.33,124.05,124.11,8747.0,120.813,120.8811,120.6089,120.6672,8747.0
2018-11-05 11:35:00,124.08,124.33,124.07,124.22,5237.0,120.638,120.8811,120.6283,120.7741,5237.0
2018-11-05 11:40:00,124.19,124.52,123.97,124.11,6200.0,120.745,121.0658,120.5311,120.6672,6200.0
2018-11-05 11:45:00,124.05,124.19,123.89,124.18,5186.0,120.6089,120.745,120.4533,120.7353,5186.0
2018-11-05 11:50:00,124.19,124.86,124.19,124.86,7957.0,120.745,121.3964,120.745,121.3964,7957.0
2018-11-05 11:55:00,124.85,124.95,124.57,124.85,6415.0,121.3867,121.4839,121.1144,121.3867,6415.0
2018-11-05 12:00:00,124.91,124.91,124.71,124.82,2695.0,121.445,121.445,121.2506,121.3575,2695.0
2018-11-05 12:05:00,124.85,124.93,124.69,124.76,7646.0,121.3867,121.4645,121.2311,121.2992,7646.0
2018-11-05 12:10:00,124.75,124.95,124.69,124.9,10834.0,121.2894,121.4839,121.2311,121.4353,10834.0
2018-11-05 12:15:00,124.84,124.97,124.67,124.78,9000.0,121.3769,121.5033,121.2117,121.3186,9000.0
2018-11-05 12:20:00,124.85,124.93,124.77,124.83,4020.0,121.3867,121.4645,121.3089,121.3672,4020.0
2018-11-05 12:25:00,124.99,125.11,124.82,124.95,10202.0,121.5228,121.6395,121.3575,121.4839,10202.0
2018-11-05 12:30:00,124.97,125.11,124.89,124.96,5105.0,121.5033,121.6395,121.4256,121.4936,5105.0
2018-11-05 12:35:00,124.94,125.12,124.85,125.12,7087.0,121.4742,121.6492,121.3867,121.6492,7087.0
2018-11-05 12:40:00,125.16,125.2,124.91,124.97,3000.0,121.6881,121.727,121.445,121.5033,3000.0
2018-11-05 12:45:00,124.87,124.9,124.61,124.9,6931.0,121.4061,121.4353,121.1533,121.4353,6931.0
2018-11-05 12:50:00,124.98,125.16,124.95,125.03,7262.0,121.5131,121.6881,121.4839,121.5617,7262.0
2018-11-05 12:55:00,124.98,125.21,124.98,125.13,3400.0,121.5131,121.7367,121.5131,121.6589,3400.0
2018-11-05 13:00:00,125.16,125.44,125.13,125.44,12507.0,121.6881,121.9603,121.6589,121.9603,12507.0
2018-11-05 13:05:00,125.36,125.47,125.09,125.43,8060.0,121.8825,121.9895,121.62,121.9506,8060.0
2018-11-05 13:10:00,125.47,125.64,125.34,125.59,7231.0,121.9895,122.1548,121.8631,122.1061,7231.0
2018-11-05 13:15:00,125.63,125.73,125.37,125.37,6000.0,122.145,122.2423,121.8922,121.8922,6000.0
2018-11-05 13:20:00,125.34,125.42,125.19,125.35,4853.0,121.8631,121.9409,121.7172,121.8728,4853.0
2018-11-05 13:25:00,125.34,125.97,125.34,125.69,25923.0,121.8631,122.4756,121.8631,122.2034,25923.0
2018-11-05 13:30:00,125.69,125.83,125.58,125.83,12667.0,122.2034,122.3395,122.0964,122.3395,12667.0
2018-11-05 13:35:00,125.83,126.06,125.79,125.94,7289.0,122.3395,122.5631,122.3006,122.4464,7289.0
2018-11-05 13:40:00,125.88,125.96,125.6,125.6,5800.0,122.3881,122.4659,122.1159,122.1159,5800.0
2018-11-05 13:45:00,125.47,125.64,125.43,125.64,3133.0,121.9895,122.1548,121.9506,122.1548,3133.0
2018-11-05 13:50:00,125.59,125.65,125.44,125.51,5665.0,122.1061,122.1645,121.9603,122.0284,5665.0
2018-11-05 13:55:00,125.58,125.67,125.51,125.61,4535.0,122.0964,122.1839,122.0284,122.1256,4535.0
2018-11-05 14:00:00,125.59,125.67,125.45,125.46,8163.0,122.1061,122.1839,121.97,121.9797,8163.0
2018-11-05 14:05:00,125.46,125.48,125.31,125.39,4466.0,121.9797,121.9992,121.8339,121.9117,4466.0
2018-11-05 14:10:00,125.42,125.57,125.36,125.48,8741.0,121.9409,122.0867,121.8825,121.9992,8741.0
2018-11-05 14:15:00,125.44,125.75,125.38,125.73,11967.0,121.9603,122.2617,121.902,122.2423,11967.0
2018-11-05 14:20:00,125.95,126.58,125.94,126.53,22216.0,122.4562,123.0687,122.4464,123.0201,22216.0
2018-11-05 14:25:00,126.56,126.82,126.54,126.68,8810.0,123.0492,123.302,123.0298,123.1659,8810.0
2018-11-05 14:30:00,126.6,126.67,126.4,126.63,6965.0,123.0881,123.1562,122.8937,123.1173,6965.0
2018-11-05 14:35:00,126.62,126.65,126.53,126.65,7880.0,123.1076,123.1367,123.0201,123.1367,7880.0
2018-11-05 14:40:00,126.69,127.48,126.69,127.48,25630.0,123.1756,123.9437,123.1756,123.9437,25630.0
2018-11-05 14:45:00,127.66,127.84,127.49,127.68,20280.0,124.1187,124.2937,123.9534,124.1382,20280.0
2018-11-05 14:50:00,127.73,128.32,127.71,128.16,26371.0,124.1868,124.7604,124.1673,124.6049,26371.0
2018-11-05 14:55:00,128.21,128.34,127.65,127.74,18314.0,124.6535,124.7799,124.109,124.1965,18314.0
2018-11-05 15:00:00,127.79,127.86,127.46,127.53,13503.0,124.2451,124.3132,123.9243,123.9923,13503.0
2018-11-05 15:05:00,127.54,127.68,127.17,127.17,9554.0,124.002,124.1382,123.6423,123.6423,9554.0
2018-11-05 15:10:00,127.2,127.51,127.2,127.26,19555.0,123.6715,123.9729,123.6715,123.7298,19555.0
2018-11-05 15:15:00,127.21,127.21,126.86,126.89,8508.0,123.6812,123.6812,123.3409,123.3701,8508.0
2018-11-05 15:20:00,126.9,126.96,126.71,126.71,5246.0,123.3798,123.4381,123.1951,123.1951,5246.0
2018-11-05 15:25:00,126.6,126.89,126.47,126.8,9198.0,123.0881,123.3701,122.9617,123.2826,9198.0
2018-11-05 15:30:00,126.84,126.88,126.57,126.75,18017.0,123.3215,123.3604,123.059,123.234,18017.0
2018-11-05 15:35:00,126.79,126.85,126.68,126.77,13798.0,123.2729,123.3312,123.1659,123.2534,13798.0
2018-11-05 15:40:00,126.83,126.86,126.74,126.84,15589.0,123.3117,123.3409,123.2242,123.3215,15589.0
2018-11-05 15:45:00,126.83,126.92,126.64,126.88,27863.0,123.3117,123.3992,123.127,123.3604,27863.0
2018-11-05 15:50:00,126.86,126.9,126.72,126.9,15852.0,123.3409,123.3798,123.2048,123.3798,15852.0
2018-11-05 15:55:00,126.91,127.04,126.68,126.72,52355.0,123.3895,123.5159,123.1659,123.2048,52355.0
2018-11-06 09:30:00,126.15,127.38,126.05,127.01,25330.0,122.6506,123.8465,122.5534,123.4868,25330.0
2018-11-06 09:35:00,126.99,127.87,126.59,127.87,30407.0,123.4673,124.3229,123.0784,124.3229,30407.0
2018-11-06 09:40:00,127.84,127.84,126.95,127.07,9850.0,124.2937,124.2937,123.4284,123.5451,9850.0
2018-11-06 09:45:00,127.09,127.16,126.5,126.96,11780.0,123.5645,123.6326,122.9909,123.4381,11780.0
2018-11-06 09:50:00,127.0,127.34,126.71,127.01,23844.0,123.477,123.8076,123.1951,123.4868,23844.0
2018-11-06 09:55:00,127.01,127.06,126.64,126.68,8864.0,123.4868,123.5354,123.127,123.1659,8864.0
2018-11-06 10:00:00,126.69,126.83,126.33,126.76,12690.0,123.1756,123.3117,122.8256,123.2437,12690.0
2018-11-06 10:05:00,126.66,126.69,126.12,126.12,9480.0,123.1465,123.1756,122.6214,122.6214,9480.0
2018-11-06 10:10:00,126.18,126.52,126.18,126.49,5407.0,122.6798,123.0103,122.6798,122.9812,5407.0
2018-11-06 10:15:00,126.41,126.89,126.4,126.89,13882.0,122.9034,123.3701,122.8937,123.3701,13882.0
2018-11-06 10:20:00,126.85,127.32,126.84,127.32,24369.0,123.3312,123.7882,123.3215,123.7882,24369.0
2018-11-06 10:25:00,127.41,127.41,126.89,127.15,14243.0,123.8757,123.8757,123.3701,123.6229,14243.0
2018-11-06 10:30:00,127.16,127.81,127.16,127.8,11961.0,123.6326,124.2646,123.6326,124.2548,11961.0
2018-11-06 10:35:00,127.79,128.3,127.35,127.36,16602.0,124.2451,124.741,123.8173,123.827,16602.0
2018-11-06 10:40:00,127.39,128.17,127.39,128.15,9313.0,123.8562,124.6146,123.8562,124.5951,9313.0
2018-11-06 10:45:00,128.1,128.63,127.88,127.89,18760.0,124.5465,125.0618,124.3326,124.3423,18760.0
2018-11-06 10:50:00,127.96,128.61,127.73,128.61,25021.0,124.4104,125.0424,124.1868,125.0424,25021.0
2018-11-06 10:55:00,128.61,128.91,128.47,128.89,19958.0,125.0424,125.334,124.9063,125.3146,19958.0
2018-11-06 11:00:00,128.79,128.79,127.82,127.82,17452.0,125.2174,125.2174,124.2743,124.2743,17452.0
2018-11-06 11:05:00,127.72,128.02,127.49,127.87,10945.0,124.1771,124.4687,123.9534,124.3229,10945.0
2018-11-06 11:10:00,127.85,128.82,127.75,128.62,21118.0,124.3034,125.2465,124.2062,125.0521,21118.0
2018-11-06 11:15:00,128.61,129.15,128.16,128.16,23361.0,125.0424,125.5674,124.6049,124.6049,23361.0
2018-11-06 11:20:00,128.21,128.25,127.81,128.18,17541.0,124.6535,124.6924,124.2646,124.6243,17541.0
2018-11-06 11:25:00,128.17,128.38,128.16,128.29,10676.0,124.6146,124.8187,124.6049,124.7312,10676.0
2018-11-06 11:30:00,128.18,128.27,127.83,127.9,11006.0,124.6243,124.7118,124.284,124.3521,11006.0
2018-11-06 11:35:00,127.84,128.3,127.84,128.3,4489.0,124.2937,124.741,124.2937,124.741,4489.0
2018-11-06 11:40:00,128.24,128.31,127.78,128.0,8187.0,124.6826,124.7507,124.2354,124.4493,8187.0
2018-11-06 11:45:00,127.97,127.98,127.75,127.91,10222.0,124.4201,124.4298,124.2062,124.3618,10222.0
2018-11-06 11:50:00,127.83,128.0,127.77,127.95,8226.0,124.284,124.4493,124.2257,124.4007,8226.0
2018-11-06 11:55:00,127.95,128.27,127.88,128.13,6391.0,124.4007,124.7118,124.3326,124.5757,6391.0
2018-11-06 12:00:00,128.12,128.31,128.0,128.19,7125.0,124.566,124.7507,124.4493,124.634,7125.0
2018-11-06 12:05:00,128.2,128.56,128.19,128.22,9266.0,124.6437,124.9938,124.634,124.6632,9266.0
2018-11-06 12:10:00,128.28,128.33,127.99,128.12,11270.0,124.7215,124.7701,124.4396,124.566,11270.0
2018-11-06 12:15:00,128.12,128.12,127.9,127.92,6736.0,124.566,124.566,124.3521,124.3715,6736.0
2018-11-06 12:20:00,128.0,128.22,127.96,128.22,4644.0,124.4493,124.6632,124.4104,124.6632,4644.0
2018-11-06 12:25:00,128.16,128.26,127.85,128.0,9516.0,124.6049,124.7021,124.3034,124.4493,9516.0
2018-11-06 12:30:00,128.05,128.28,128.04,128.28,4636.0,124.4979,124.7215,124.4882,124.7215,4636.0
2018-11-06 12:35:00,128.29,128.5,128.29,128.32,4500.0,124.7312,124.9354,124.7312,124.7604,4500.0
2018-11-06 12:40:00,128.4,128.41,128.23,128.3,8700.0,124.8382,124.8479,124.6729,124.741,8700.0
2018-11-06 12:45:00,128.35,128.41,128.04,128.05,6424.0,124.7896,124.8479,124.4882,124.4979,6424.0
2018-11-06 12:50:00,128.04,128.05,127.73,128.04,9820.0,124.4882,124.4979,124.1868,124.4882,9820.0
2018-11-06 12:55:00,127.95,128.13,127.93,127.99,4700.0,124.4007,124.5757,124.3812,124.4396,4700.0
2018-11-06 13:00:00,128.02,128.41,128.0,128.3,10680.0,124.4687,124.8479,124.4493,124.741,10680.0
2018-11-06 13:05:00,128.32,128.37,128.1,128.19,5659.0,124.7604,124.809,124.5465,124.634,5659.0
2018-11-06 13:10:00,128.22,128.37,128.02,128.37,11921.0,124.6632,124.809,124.4687,124.809,11921.0
2018-11-06 13:15:00,128.38,128.61,128.36,128.53,5428.0,124.8187,125.0424,124.7993,124.9646,5428.0
2018-11-06 13:20:00,128.41,128.47,128.19,128.38,5353.0,124.8479,124.9063,124.634,124.8187,5353.0
2018-11-06 13:25:00,128.34,128.46,128.16,128.16,8311.0,124.7799,124.8965,124.6049,124.6049,8311.0
2018-11-06 13:30:00,128.15,128.25,127.96,128.05,19444.0,124.5951,124.6924,124.4104,124.4979,19444.0
2018-11-06 13:35:00,128.04,128.24,127.95,128.19,7989.0,124.4882,124.6826,124.4007,124.634,7989.0
2018-11-06 13:40:00,128.22,128.28,128.16,128.27,10543.0,124.6632,124.7215,124.6049,124.7118,10543.0
2018-11-06 13:45:00,128.28,128.8,128.28,128.72,12628.0,124.7215,125.2271,124.7215,125.1493,12628.0
2018-11-06 13:50:00,128.7,129.06,128.68,129.05,10622.0,125.1299,125.4799,125.1104,125.4702,10622.0
2018-11-06 13:55:00,129.03,129.26,128.95,128.95,23522.0,125.4507,125.6743,125.3729,125.3729,23522.0
2018-11-06 14:00:00,128.99,129.0,128.54,128.63,18399.0,125.4118,125.4215,124.9743,125.0618,18399.0
2018-11-06 14:05:00,128.59,128.69,128.33,128.34,15199.0,125.0229,125.1201,124.7701,124.7799,15199.0
2018-11-06 14:10:00,128.33,128.49,128.21,128.43,10333.0,124.7701,124.9257,124.6535,124.8674,10333.0
2018-11-06 14:15:00,128.45,128.64,128.37,128.44,21112.0,124.8868,125.0715,124.809,124.8771,21112.0
2018-11-06 14:20:00,128.45,128.63,128.45,128.5,10957.0,124.8868,125.0618,124.8868,124.9354,10957.0
2018-11-06 14:25:00,128.5,128.55,127.94,127.99,64195.0,124.9354,124.984,124.391,124.4396,64195.0
2018-11-06 14:30:00,127.9,128.52,127.75,128.51,13353.0,124.3521,124.9549,124.2062,124.9451,13353.0
2018-11-06 14:35:00,128.54,128.88,128.48,128.54,10031.0,124.9743,125.3049,124.916,124.9743,10031.0
2018-11-06 14:40:00,128.61,128.77,128.56,128.77,10206.0,125.0424,125.1979,124.9938,125.1979,10206.0
2018-11-06 14:45:00,128.74,128.9,128.65,128.89,9891.0,125.1688,125.3243,125.0813,125.3146,9891.0
2018-11-06 14:50:00,128.9,129.13,128.78,128.78,10405.0,125.3243,125.5479,125.2077,125.2077,10405.0
2018-11-06 14:55:00,128.79,128.85,128.47,128.52,14993.0,125.2174,125.2757,124.9063,124.9549,14993.0
2018-11-06 15:00:00,128.53,128.75,128.4,128.6,10548.0,124.9646,125.1785,124.8382,125.0326,10548.0
2018-11-06 15:05:00,128.58,128.67,128.51,128.59,6083.0,125.0132,125.1007,124.9451,125.0229,6083.0
2018-11-06 15:10:00,128.61,128.82,128.56,128.73,12215.0,125.0424,125.2465,124.9938,125.159,12215.0
2018-11-06 15:15:00,128.7,128.85,128.7,128.76,7324.0,125.1299,125.2757,125.1299,125.1882,7324.0
2018-11-06 15:20:00,128.7,128.93,128.47,128.83,14968.0,125.1299,125.3535,124.9063,125.2563,14968.0
2018-11-06 15:25:00,128.85,129.05,128.78,129.05,15443.0,125.2757,125.4702,125.2077,125.4702,15443.0
2018-11-06 15:30:00,129.05,129.23,128.98,129.19,22818.0,125.4702,125.6452,125.4021,125.6063,22818.0
2018-11-06 15:35:00,129.19,129.38,129.03,129.11,31978.0,125.6063,125.791,125.4507,125.5285,31978.0
2018-11-06 15:40:00,129.09,129.12,129.0,129.05,26021.0,125.5091,125.5382,125.4215,125.4702,26021.0
2018-11-06 15:45:00,129.04,129.17,128.82,129.13,55746.0,125.4604,125.5868,125.2465,125.5479,55746.0
2018-11-06 15:50:00,129.13,129.75,129.12,129.71,78010.0,125.5479,126.1507,125.5382,126.1119,78010.0
2018-11-06 15:55:00,129.74,129.92,129.6,129.76,89602.0,126.141,126.316,126.0049,126.1605,89602.0
2018-11-07 09:30:00,132.86,134.49,132.2,132.79,81565.0,129.1745,130.7593,128.5328,129.1064,81565.0
2018-11-07 09:35:00,132.77,133.14,132.16,132.93,107051.0,129.087,129.4467,128.4939,129.2425,107051.0
2018-11-07 09:40:00,132.83,133.69,132.19,132.32,61416.0,129.1453,129.9814,128.5231,128.6495,61416.0
2018-11-07 09:45:00,132.46,132.58,131.35,131.4,137636.0,128.7856,128.9022,127.7064,127.755,137636.0
2018-11-07 09:50:00,131.29,131.3,130.66,130.86,72420.0,127.648,127.6577,127.0355,127.23,72420.0
2018-11-07 09:55:00,130.86,131.63,130.67,131.31,53816.0,127.23,127.9786,127.0452,127.6675,53816.0
2018-11-07 10:00:00,131.29,131.99,131.2,131.65,67226.0,127.648,128.3286,127.5605,127.998,67226.0
2018-11-07 10:05:00,131.61,131.63,130.06,130.17,100578.0,127.9591,127.9786,126.4521,126.5591,100578.0
2018-11-07 10:10:00,130.21,130.76,129.85,130.41,37621.0,126.598,127.1327,126.248,126.7924,37621.0
2018-11-07 10:15:00,130.51,130.63,130.21,130.59,24411.0,126.8897,127.0063,126.598,126.9674,24411.0
2018-11-07 10:20:00,130.52,130.79,130.16,130.56,21503.0,126.8994,127.1619,126.5494,126.9383,21503.0
2018-11-07 10:25:00,130.65,130.97,130.38,130.89,18158.0,127.0258,127.3369,126.7633,127.2591,18158.0
2018-11-07 10:30:00,130.89,131.46,130.89,131.28,18839.0,127.2591,127.8133,127.2591,127.6383,18839.0
2018-11-07 10:35:00,131.25,131.77,131.24,131.59,24049.0,127.6091,128.1147,127.5994,127.9397,24049.0
2018-11-07 10:40:00,131.67,132.37,131.31,132.3,54673.0,128.0175,128.6981,127.6675,128.63,54673.0
2018-11-07 10:45:00,132.25,133.01,132.25,132.3,37054.0,128.5814,129.3203,128.5814,128.63,37054.0
2018-11-07 10:50:00,132.37,132.6,132.21,132.27,42317.0,128.6981,128.9217,128.5425,128.6008,42317.0
2018-11-07 10:55:00,132.19,132.35,131.88,131.88,18879.0,128.5231,128.6786,128.2217,128.2217,18879.0
2018-11-07 11:00:00,131.88,132.11,131.43,131.46,26446.0,128.2217,128.4453,127.7841,127.8133,26446.0
2018-11-07 11:05:00,131.52,131.91,131.3,131.63,22908.0,127.8716,128.2508,127.6577,127.9786,22908.0
2018-11-07 11:10:00,131.69,131.89,131.42,131.46,28435.0,128.0369,128.2314,127.7744,127.8133,28435.0
2018-11-07 11:15:00,131.51,131.56,131.14,131.52,19122.0,127.8619,127.9105,127.5022,127.8716,19122.0
2018-11-07 11:20:00,131.53,131.93,131.48,131.84,20441.0,127.8814,128.2703,127.8328,128.1828,20441.0
2018-11-07 11:25:00,131.89,132.02,131.6,131.84,10542.0,128.2314,128.3578,127.9494,128.1828,10542.0
2018-11-07 11:30:00,131.77,131.86,131.12,131.27,25769.0,128.1147,128.2022,127.4827,127.6286,25769.0
2018-11-07 11:35:00,131.22,131.57,131.02,131.51,21629.0,127.58,127.9203,127.3855,127.8619,21629.0
2018-11-07 11:40:00,131.57,131.62,131.33,131.39,20116.0,127.9203,127.9689,127.6869,127.7453,20116.0
2018-11-07 11:45:00,131.39,131.51,130.93,131.15,23479.0,127.7453,127.8619,127.298,127.5119,23479.0
2018-11-07 11:50:00,131.13,131.83,131.02,131.83,12509.0,127.4925,128.173,127.3855,128.173,12509.0
2018-11-07 11:55:00,131.81,132.33,131.7,132.02,30039.0,128.1536,128.6592,128.0467,128.3578,30039.0
2018-11-07 12:00:00,132.02,132.07,131.7,131.89,20367.0,128.3578,128.4064,128.0467,128.2314,20367.0
2018-11-07 12:05:00,131.91,132.02,131.48,131.53,14450.0,128.2508,128.3578,127.8328,127.8814,14450.0
2018-11-07 12:10:00,131.57,131.74,131.28,131.37,35007.0,127.9203,128.0855,127.6383,127.7258,35007.0
2018-11-07 12:15:00,131.3,131.5,131.19,131.29,10900.0,127.6577,127.8522,127.5508,127.648,10900.0
2018-11-07 12:20:00,131.36,131.66,131.24,131.65,10501.0,127.7161,128.0078,127.5994,127.998,10501.0
2018-11-07 12:25:00,131.69,131.74,131.43,131.53,11824.0,128.0369,128.0855,127.7841,127.8814,11824.0
2018-11-07 12:30:00,131.53,131.96,131.44,131.84,14420.0,127.8814,128.2994,127.7939,128.1828,14420.0
2018-11-07 12:35:00,131.87,131.93,131.2,131.25,10405.0,128.2119,128.2703,127.5605,127.6091,10405.0
2018-11-07 12:40:00,131.32,131.38,131.15,131.16,9411.0,127.6772,127.7355,127.5119,127.5216,9411.0
2018-11-07 12:45:00,131.17,131.62,131.12,131.61,8425.0,127.5314,127.9689,127.4827,127.9591,8425.0
2018-11-07 12:50:00,131.58,132.0,131.56,131.97,25084.0,127.93,128.3383,127.9105,128.3092,25084.0
2018-11-07 12:55:00,131.93,132.05,131.88,131.92,17930.0,128.2703,128.3869,128.2217,128.2605,17930.0
2018-11-07 13:00:00,131.92,132.27,131.81,132.05,15757.0,128.2605,128.6008,128.1536,128.3869,15757.0
2018-11-07 13:05:00,132.05,132.31,131.9,132.22,15845.0,128.3869,128.6397,128.2411,128.5522,15845.0
2018-11-07 13:10:00,132.21,132.22,131.84,131.84,12130.0,128.5425,128.5522,128.1828,128.1828,12130.0
2018-11-07 13:15:00,131.88,132.21,131.8,132.04,20897.0,128.2217,128.5425,128.1439,128.3772,20897.0
2018-11-07 13:20:00,132.09,132.11,131.86,131.98,19758.0,128.4258,128.4453,128.2022,128.3189,19758.0
2018-11-07 13:25:00,132.01,132.17,131.9,132.09,28689.0,128.3481,128.5036,128.2411,128.4258,28689.0
2018-11-07 13:30:00,132.11,132.16,131.76,131.76,42169.0,128.4453,128.4939,128.105,128.105,42169.0
2018-11-07 13:35:00,131.64,131.77,131.13,131.13,30733.0,127.9883,128.1147,127.4925,127.4925,30733.0
2018-11-07 13:40:00,131.21,131.24,130.59,130.79,22261.0,127.5702,127.5994,126.9674,127.1619,22261.0
2018-11-07 13:45:00,130.76,131.07,130.57,130.94,34787.0,127.1327,127.4341,126.948,127.3077,34787.0
2018-11-07 13:50:00,130.87,131.44,130.67,130.67,24588.0,127.2397,127.7939,127.0452,127.0452,24588.0
2018-11-07 13:55:00,130.72,130.85,130.36,130.65,12120.0,127.0938,127.2202,126.7438,127.0258,12120.0
2018-11-07 14:00:00,130.7,130.98,130.6,130.6,40864.0,127.0744,127.3466,126.9772,126.9772,40864.0
2018-11-07 14:05:00,130.63,131.0,130.6,130.91,17994.0,127.0063,127.3661,126.9772,127.2786,17994.0
2018-11-07 14:10:00,130.88,131.02,130.35,130.36,20949.0,127.2494,127.3855,126.7341,126.7438,20949.0
2018-11-07 14:15:00,130.35,130.61,130.22,130.22,26273.0,126.7341,126.9869,126.6077,126.6077,26273.0
2018-11-07 14:20:00,130.2,130.74,130.2,130.62,12879.0,126.5883,127.1133,126.5883,126.9966,12879.0
2018-11-07 14:25:00,130.63,130.85,130.48,130.77,10454.0,127.0063,127.2202,126.8605,127.1424,10454.0
2018-11-07 14:30:00,130.72,130.97,130.54,130.81,25109.0,127.0938,127.3369,126.9188,127.1813,25109.0
2018-11-07 14:35:00,130.8,130.87,130.63,130.78,18981.0,127.1716,127.2397,127.0063,127.1522,18981.0
2018-11-07 14:40:00,130.83,130.96,130.64,130.8,25427.0,127.2008,127.3272,127.0161,127.1716,25427.0
2018-11-07 14:45:00,130.73,131.12,130.72,130.9,20306.0,127.1036,127.4827,127.0938,127.2688,20306.0
2018-11-07 14:50:00,130.97,131.13,130.64,130.74,18789.0,127.3369,127.4925,127.0161,127.1133,18789.0
2018-11-07 14:55:00,130.73,131.03,130.7,130.94,17934.0,127.1036,127.3952,127.0744,127.3077,17934.0
2018-11-07 15:00:00,130.94,131.1,130.82,131.0,20799.0,127.3077,127.4633,127.1911,127.3661,20799.0
2018-11-07 15:05:00,130.99,131.36,130.94,131.1,15898.0,127.3563,127.7161,127.3077,127.4633,15898.0
2018-11-07 15:10:00,131.1,131.73,131.1,131.68,25729.0,127.4633,128.0758,127.4633,128.0272,25729.0
2018-11-07 15:15:00,131.67,131.68,131.41,131.48,25702.0,128.0175,128.0272,127.7647,127.8328,25702.0
2018-11-07 15:20:00,131.5,131.65,131.5,131.65,16995.0,127.8522,127.998,127.8522,127.998,16995.0
2018-11-07 15:25:00,131.66,131.94,131.66,131.83,23029.0,128.0078,128.28,128.0078,128.173,23029.0
2018-11-07 15:30:00,131.85,132.19,131.76,131.98,16840.0,128.1925,128.5231,128.105,128.3189,16840.0
2018-11-07 15:35:00,131.96,131.98,131.53,131.58,22021.0,128.2994,128.3189,127.8814,127.93,22021.0
2018-11-07 15:40:00,131.56,131.58,130.88,130.89,25896.0,127.9105,127.93,127.2494,127.2591,25896.0
2018-11-07 15:45:00,130.88,131.42,130.88,131.13,38863.0,127.2494,127.7744,127.2494,127.4925,38863.0
2018-11-07 15:50:00,131.13,131.22,131.07,131.1,38589.0,127.4925,127.58,127.4341,127.4633,38589.0
2018-11-07 15:55:00,131.1,131.38,131.1,131.29,106981.0,127.4633,127.7355,127.4633,127.648,106981.0
2018-11-08 09:30:00,132.25,133.0,131.5,132.83,43482.0,128.5814,129.3106,127.8522,129.1453,43482.0
2018-11-08 09:35:00,132.83,133.17,132.23,132.77,34400.0,129.1453,129.4759,128.5619,129.087,34400.0
2018-11-08 09:40:00,132.76,133.14,132.32,132.49,15800.0,129.0772,129.4467,128.6495,128.8147,15800.0
2018-11-08 09:45:00,132.53,132.68,131.89,131.94,22269.0,128.8536,128.9995,128.2314,128.28,22269.0
2018-11-08 09:50:00,131.8,131.8,131.01,131.01,11096.0,128.1439,128.1439,127.3758,127.3758,11096.0
2018-11-08 09:55:00,131.14,131.35,130.72,130.87,10061.0,127.5022,127.7064,127.0938,127.2397,10061.0
2018-11-08 10:00:00,130.8,130.86,130.39,130.45,15957.0,127.1716,127.23,126.773,126.8313,15957.0
2018-11-08 10:05:00,130.44,130.63,129.41,129.41,18470.0,126.8216,127.0063,125.8202,125.8202,18470.0
2018-11-08 10:10:00,129.5,129.59,129.02,129.16,34305.0,125.9077,125.9952,125.441,125.5771,34305.0
2018-11-08 10:15:00,129.18,129.64,128.96,129.27,50674.0,125.5966,126.0438,125.3827,125.6841,50674.0
2018-11-08 10:20:00,129.19,129.63,129.0,129.23,25071.0,125.6063,126.0341,125.4215,125.6452,25071.0
2018-11-08 10:25:00,129.26,130.86,129.26,130.85,39448.0,125.6743,127.23,125.6743,127.2202,39448.0
2018-11-08 10:30:00,130.75,131.33,130.75,131.11,17712.0,127.123,127.6869,127.123,127.473,17712.0
2018-11-08 10:35:00,130.95,131.19,130.74,130.8,15934.0,127.3175,127.5508,127.1133,127.1716,15934.0
2018-11-08 10:40:00,130.84,130.89,129.99,129.99,17220.0,127.2105,127.2591,126.3841,126.3841,17220.0
2018-11-08 10:45:00,129.89,130.48,129.87,130.16,8003.0,126.2869,126.8605,126.2674,126.5494,8003.0
2018-11-08 10:50:00,130.14,130.57,130.06,130.27,15165.0,126.5299,126.948,126.4521,126.6563,15165.0
2018-11-08 10:55:00,130.15,130.59,130.13,130.22,8543.0,126.5396,126.9674,126.5202,126.6077,8543.0
2018-11-08 11:00:00,130.27,130.65,130.03,130.5,8885.0,126.6563,127.0258,126.423,126.8799,8885.0
2018-11-08 11:05:00,130.6,130.66,130.28,130.65,9719.0,126.9772,127.0355,126.666,127.0258,9719.0
2018-11-08 11:10:00,130.46,130.79,130.4,130.7,14881.0,126.841,127.1619,126.7827,127.0744,14881.0
2018-11-08 11:15:00,130.65,131.06,130.62,130.97,16872.0,127.0258,127.4244,126.9966,127.3369,16872.0
2018-11-08 11:20:00,130.93,130.97,130.26,130.26,9431.0,127.298,127.3369,126.6466,126.6466,9431.0
2018-11-08 11:25:00,130.2,130.52,130.2,130.43,7526.0,126.5883,126.8994,126.5883,126.8119,7526.0
2018-11-08 11:30:00,130.44,130.95,130.44,130.64,11210.0,126.8216,127.3175,126.8216,127.0161,11210.0
2018-11-08 11:35:00,130.59,130.59,130.39,130.55,8810.0,126.9674,126.9674,126.773,126.9286,8810.0
2018-11-08 11:40:00,130.57,130.84,130.54,130.54,8267.0,126.948,127.2105,126.9188,126.9188,8267.0
2018-11-08 11:45:00,130.57,130.57,130.22,130.34,6838.0,126.948,126.948,126.6077,126.7244,6838.0
2018-11-08 11:50:00,130.35,130.35,129.9,130.0,11023.0,126.7341,126.7341,126.2966,126.3938,11023.0
2018-11-08 11:55:00,129.97,130.07,129.78,129.85,6870.0,126.3646,126.4619,126.1799,126.248,6870.0
2018-11-08 12:00:00,129.86,130.28,129.86,130.15,35638.0,126.2577,126.666,126.2577,126.5396,35638.0
2018-11-08 12:05:00,130.24,130.57,130.19,130.43,4834.0,126.6272,126.948,126.5785,126.8119,4834.0
2018-11-08 12:10:00,130.43,130.61,130.38,130.38,6892.0,126.8119,126.9869,126.7633,126.7633,6892.0
2018-11-08 12:15:00,130.31,130.48,130.28,130.48,14268.0,126.6952,126.8605,126.666,126.8605,14268.0
2018-11-08 12:20:00,130.47,130.58,130.17,130.21,6777.0,126.8508,126.9577,126.5591,126.598,6777.0
2018-11-08 12:25:00,130.26,130.32,129.9,129.9,4491.0,126.6466,126.7049,126.2966,126.2966,4491.0
2018-11-08 12:30:00,129.88,129.9,129.64,129.78,13704.0,126.2771,126.2966,126.0438,126.1799,13704.0
2018-11-08 12:35:00,129.8,130.26,129.8,129.95,7314.0,126.1994,126.6466,126.1994,126.3452,7314.0
2018-11-08 12:40:00,130.02,130.27,129.82,129.82,6309.0,126.4133,126.6563,126.2188,126.2188,6309.0
2018-11-08 12:45:00,129.74,129.81,129.56,129.68,7616.0,126.141,126.2091,125.966,126.0827,7616.0
2018-11-08 12:50:00,129.42,129.47,129.16,129.39,15322.0,125.8299,125.8785,125.5771,125.8007,15322.0
2018-11-08 12:55:00,129.34,129.77,129.32,129.66,10460.0,125.7521,126.1702,125.7327,126.0632,10460.0
2018-11-08 13:00:00,129.68,130.02,129.68,129.98,8160.0,126.0827,126.4133,126.0827,126.3744,8160.0
2018-11-08 13:05:00,129.98,130.44,129.92,130.13,14562.0,126.3744,126.8216,126.316,126.5202,14562.0
2018-11-08 13:10:00,130.05,130.19,129.92,130.14,11411.0,126.4424,126.5785,126.316,126.5299,11411.0
2018-11-08 13:15:00,130.16,130.37,130.14,130.26,8991.0,126.5494,126.7535,126.5299,126.6466,8991.0
2018-11-08 13:20:00,130.3,130.46,130.18,130.35,23668.0,126.6855,126.841,126.5688,126.7341,23668.0
2018-11-08 13:25:00,130.44,130.53,130.27,130.29,6099.0,126.8216,126.9091,126.6563,126.6758,6099.0
2018-11-08 13:30:00,130.27,130.38,130.1,130.27,10084.0,126.6563,126.7633,126.491,126.6563,10084.0
2018-11-08 13:35:00,130.25,130.35,130.09,130.14,7058.0,126.6369,126.7341,126.4813,126.5299,7058.0
2018-11-08 13:40:00,130.09,130.18,129.77,129.82,6194.0,126.4813,126.5688,126.1702,126.2188,6194.0
2018-11-08 13:45:00,129.75,129.83,129.4,129.46,13401.0,126.1507,126.2285,125.8105,125.8688,13401.0
2018-11-08 13:50:00,129.42,129.58,129.4,129.53,7642.0,125.8299,125.9855,125.8105,125.9368,7642.0
2018-11-08 13:55:00,129.54,129.74,129.2,129.21,15883.0,125.9466,126.141,125.616,125.6257,15883.0
2018-11-08 14:00:00,129.31,129.68,128.85,129.0,11498.0,125.7229,126.0827,125.2757,125.4215,11498.0
2018-11-08 14:05:00,129.04,129.47,129.04,129.38,20625.0,125.4604,125.8785,125.4604,125.791,20625.0
2018-11-08 14:10:00,129.39,129.4,128.9,129.01,18013.0,125.8007,125.8105,125.3243,125.4313,18013.0
2018-11-08 14:15:00,128.97,129.24,128.76,128.87,21606.0,125.3924,125.6549,125.1882,125.2952,21606.0
2018-11-08 14:20:00,128.84,128.97,128.76,128.88,22535.0,125.266,125.3924,125.1882,125.3049,22535.0
2018-11-08 14:25:00,128.84,128.88,128.52,128.56,14305.0,125.266,125.3049,124.9549,124.9938,14305.0
2018-11-08 14:30:00,128.48,128.67,128.23,128.31,11827.0,124.916,125.1007,124.6729,124.7507,11827.0
2018-11-08 14:35:00,128.23,128.59,128.1,128.17,20889.0,124.6729,125.0229,124.5465,124.6146,20889.0
2018-11-08 14:40:00,128.09,128.16,127.86,127.89,20052.0,124.5368,124.6049,124.3132,124.3423,20052.0
2018-11-08 14:45:00,127.93,128.35,127.91,128.06,16896.0,124.3812,124.7896,124.3618,124.5076,16896.0
2018-11-08 14:50:00,128.11,128.11,127.66,127.66,26970.0,124.5562,124.5562,124.1187,124.1187,26970.0
2018-11-08 14:55:00,127.74,127.78,127.47,127.67,26014.0,124.1965,124.2354,123.934,124.1284,26014.0
2018-11-08 15:00:00,127.61,127.67,127.46,127.57,13551.0,124.0701,124.1284,123.9243,124.0312,13551.0
2018-11-08 15:05:00,127.65,127.9,127.58,127.83,19087.0,124.109,124.3521,124.0409,124.284,19087.0
2018-11-08 15:10:00,127.83,127.83,127.49,127.8,28331.0,124.284,124.284,123.9534,124.2548,28331.0
2018-11-08 15:15:00,127.8,128.18,127.8,128.03,16795.0,124.2548,124.6243,124.2548,124.4785,16795.0
2018-11-08 15:20:00,128.07,128.09,127.51,127.55,30242.0,124.5173,124.5368,123.9729,124.0118,30242.0
2018-11-08 15:25:00,127.55,127.55,126.94,127.05,39343.0,124.0118,124.0118,123.4187,123.5256,39343.0
2018-11-08 15:30:00,127.02,127.19,126.76,126.76,43393.0,123.4965,123.6618,123.2437,123.2437,43393.0
2018-11-08 15:35:00,126.72,126.78,126.47,126.6,33290.0,123.2048,123.2631,122.9617,123.0881,33290.0
2018-11-08 15:40:00,126.6,126.77,126.46,126.47,26909.0,123.0881,123.2534,122.952,122.9617,26909.0
2018-11-08 15:45:00,126.49,126.77,126.41,126.45,70477.0,122.9812,123.2534,122.9034,122.9423,70477.0
2018-11-08 15:50:00,126.47,126.78,126.35,126.73,98115.0,122.9617,123.2631,122.8451,123.2145,98115.0
2018-11-08 15:55:00,126.76,126.82,126.37,126.72,138581.0,123.2437,123.302,122.8645,123.2048,138581.0
2018-11-09 09:30:00,124.87,125.23,123.38,123.61,45858.0,121.4061,121.7561,119.9574,120.1811,45858.0
2018-11-09 09:35:00,124.05,124.16,123.01,123.01,45685.0,120.6089,120.7158,119.5977,119.5977,45685.0
2018-11-09 09:40:00,123.0,123.18,122.2,122.52,61811.0,119.588,119.763,118.8102,119.1213,61811.0
2018-11-09 09:45:00,122.53,123.3,122.45,123.02,32755.0,119.131,119.8797,119.0532,119.6074,32755.0
2018-11-09 09:50:00,123.02,123.02,122.11,122.13,24723.0,119.6074,119.6074,118.7227,118.7421,24723.0
2018-11-09 09:55:00,122.05,122.09,121.29,121.73,48744.0,118.6643,118.7032,117.9254,118.3532,48744.0
2018-11-09 10:00:00,121.77,122.14,121.72,121.8,28406.0,118.3921,118.7518,118.3435,118.4213,28406.0
2018-11-09 10:05:00,121.9,122.09,121.2,121.29,32628.0,118.5185,118.7032,117.8379,117.9254,32628.0
2018-11-09 10:10:00,121.29,121.57,121.19,121.25,20109.0,117.9254,118.1977,117.8282,117.8865,20109.0
2018-11-09 10:15:00,121.25,121.41,120.87,121.03,35479.0,117.8865,118.0421,117.5171,117.6726,35479.0
2018-11-09 10:20:00,121.12,121.13,120.12,120.74,42878.0,117.7601,117.7699,116.7879,117.3907,42878.0
2018-11-09 10:25:00,120.73,122.07,120.66,122.07,58938.0,117.381,118.6838,117.3129,118.6838,58938.0
2018-11-09 10:30:00,121.98,122.47,121.93,122.21,40274.0,118.5963,119.0727,118.5477,118.8199,40274.0
2018-11-09 10:35:00,122.21,122.72,122.05,122.39,38659.0,118.8199,119.3158,118.6643,118.9949,38659.0
2018-11-09 10:40:00,122.38,123.06,122.36,122.71,34343.0,118.9852,119.6463,118.9657,119.306,34343.0
2018-11-09 10:45:00,122.65,123.15,122.62,122.69,35228.0,119.2477,119.7338,119.2185,119.2866,35228.0
2018-11-09 10:50:00,122.75,123.27,122.11,123.27,61938.0,119.3449,119.8505,118.7227,119.8505,61938.0
2018-11-09 10:55:00,123.27,123.46,122.82,123.31,43041.0,119.8505,120.0352,119.413,119.8894,43041.0
2018-11-09 11:00:00,123.58,123.77,122.94,122.94,13046.0,120.1519,120.3366,119.5297,119.5297,13046.0
2018-11-09 11:05:00,122.95,123.06,122.58,122.92,9200.0,119.5394,119.6463,119.1796,119.5102,9200.0
2018-11-09 11:10:00,122.94,123.28,122.7,123.15,11520.0,119.5297,119.8602,119.2963,119.7338,11520.0
2018-11-09 11:15:00,123.04,123.46,122.92,123.0,21755.0,119.6269,120.0352,119.5102,119.588,21755.0
2018-11-09 11:20:00,123.11,123.45,123.11,123.42,19014.0,119.6949,120.0255,119.6949,119.9963,19014.0
2018-11-09 11:25:00,123.46,124.12,123.25,124.03,30157.0,120.0352,120.6769,119.8311,120.5894,30157.0
2018-11-09 11:30:00,124.0,124.29,123.86,123.98,14834.0,120.5602,120.8422,120.4241,120.5408,14834.0
2018-11-09 11:35:00,124.15,124.62,123.99,124.6,4410.0,120.7061,121.163,120.5505,121.1436,4410.0
2018-11-09 11:40:00,124.65,124.65,124.13,124.36,4175.0,121.1922,121.1922,120.6866,120.9103,4175.0
2018-11-09 11:45:00,124.4,124.45,124.1,124.21,5465.0,120.9492,120.9978,120.6575,120.7644,5465.0
2018-11-09 11:50:00,124.05,124.41,123.93,124.41,8197.0,120.6089,120.9589,120.4922,120.9589,8197.0
2018-11-09 11:55:00,124.44,124.44,123.81,124.09,5527.0,120.988,120.988,120.3755,120.6478,5527.0
2018-11-09 12:00:00,124.02,124.41,124.01,124.35,6081.0,120.5797,120.9589,120.57,120.9005,6081.0
2018-11-09 12:05:00,124.33,124.64,124.23,124.64,6382.0,120.8811,121.1825,120.7839,121.1825,6382.0
2018-11-09 12:10:00,124.63,124.84,124.16,124.36,17975.0,121.1728,121.3769,120.7158,120.9103,17975.0
2018-11-09 12:15:00,124.4,124.58,124.09,124.58,7440.0,120.9492,121.1242,120.6478,121.1242,7440.0
2018-11-09 12:20:00,124.54,124.82,124.36,124.74,8414.0,121.0853,121.3575,120.9103,121.2797,8414.0
2018-11-09 12:25:00,124.77,125.13,124.76,125.02,5562.0,121.3089,121.6589,121.2992,121.552,5562.0
2018-11-09 12:30:00,124.93,125.28,124.86,125.28,7668.0,121.4645,121.8047,121.3964,121.8047,7668.0
2018-11-09 12:35:00,125.33,125.79,125.29,125.29,9819.0,121.8534,122.3006,121.8145,121.8145,9819.0
2018-11-09 12:40:00,125.42,125.62,125.33,125.51,5662.0,121.9409,122.1353,121.8534,122.0284,5662.0
2018-11-09 12:45:00,125.5,125.94,125.5,125.82,14400.0,122.0186,122.4464,122.0186,122.3298,14400.0
2018-11-09 12:50:00,125.76,125.83,125.47,125.49,10063.0,122.2714,122.3395,121.9895,122.0089,10063.0
2018-11-09 12:55:00,125.37,125.38,124.73,124.92,8849.0,121.8922,121.902,121.27,121.4547,8849.0
2018-11-09 13:00:00,124.79,124.98,124.58,124.64,6308.0,121.3283,121.5131,121.1242,121.1825,6308.0
2018-11-09 13:05:00,124.75,125.43,124.74,125.37,17434.0,121.2894,121.9506,121.2797,121.8922,17434.0
2018-11-09 13:10:00,125.33,125.4,124.83,124.9,11910.0,121.8534,121.9214,121.3672,121.4353,11910.0
2018-11-09 13:15:00,124.85,125.07,124.66,125.05,25585.0,121.3867,121.6006,121.2019,121.5811,25585.0
2018-11-09 13:20:00,125.0,125.48,124.78,125.22,31783.0,121.5325,121.9992,121.3186,121.7464,31783.0
2018-11-09 13:25:00,125.15,125.43,125.04,125.4,21808.0,121.6783,121.9506,121.5714,121.9214,21808.0
2018-11-09 13:30:00,125.37,125.37,124.83,125.09,13109.0,121.8922,121.8922,121.3672,121.62,13109.0
2018-11-09 13:35:00,125.12,125.63,125.09,125.62,23337.0,121.6492,122.145,121.62,122.1353,23337.0
2018-11-09 13:40:00,125.65,126.03,125.57,125.86,24286.0,122.1645,122.5339,122.0867,122.3687,24286.0
2018-11-09 13:45:00,125.93,125.93,125.26,125.45,8555.0,122.4367,122.4367,121.7853,121.97,8555.0
2018-11-09 13:50:00,125.44,125.71,125.25,125.71,15224.0,121.9603,122.2228,121.7756,122.2228,15224.0
2018-11-09 13:55:00,125.71,126.18,125.63,125.67,10354.0,122.2228,122.6798,122.145,122.1839,10354.0
2018-11-09 14:00:00,125.74,126.15,125.64,126.15,10068.0,122.252,122.6506,122.1548,122.6506,10068.0
2018-11-09 14:05:00,126.1,126.22,125.8,125.8,7450.0,122.602,122.7187,122.3103,122.3103,7450.0
2018-11-09 14:10:00,125.71,125.71,125.39,125.66,9436.0,122.2228,122.2228,121.9117,122.1742,9436.0
2018-11-09 14:15:00,125.6,125.94,125.45,125.45,9368.0,122.1159,122.4464,121.97,121.97,9368.0
2018-11-09 14:20:00,125.47,125.58,125.25,125.56,8765.0,121.9895,122.0964,121.7756,122.077,8765.0
2018-11-09 14:25:00,125.6,125.83,125.48,125.6,10062.0,122.1159,122.3395,121.9992,122.1159,10062.0
2018-11-09 14:30:00,125.53,126.03,125.46,126.03,9318.0,122.0478,122.5339,121.9797,122.5339,9318.0
2018-11-09 14:35:00,126.03,126.33,125.9,126.27,7766.0,122.5339,122.8256,122.4075,122.7673,7766.0
2018-11-09 14:40:00,126.3,126.69,126.29,126.35,10949.0,122.7964,123.1756,122.7867,122.8451,10949.0
2018-11-09 14:45:00,126.34,126.6,125.94,125.98,5700.0,122.8353,123.0881,122.4464,122.4853,5700.0
2018-11-09 14:50:00,126.05,126.71,126.04,126.4,10899.0,122.5534,123.1951,122.5437,122.8937,10899.0
2018-11-09 14:55:00,126.4,126.66,126.01,126.01,11992.0,122.8937,123.1465,122.5145,122.5145,11992.0
2018-11-09 15:00:00,126.1,126.61,125.87,126.4,12667.0,122.602,123.0978,122.3784,122.8937,12667.0
2018-11-09 15:05:00,126.38,126.63,126.12,126.58,11148.0,122.8742,123.1173,122.6214,123.0687,11148.0
2018-11-09 15:10:00,126.61,127.14,126.5,127.11,15443.0,123.0978,123.6131,122.9909,123.584,15443.0
2018-11-09 15:15:00,127.14,127.33,126.97,127.13,21499.0,123.6131,123.7979,123.4479,123.6034,21499.0
2018-11-09 15:20:00,127.1,127.35,126.76,127.23,14942.0,123.5743,123.8173,123.2437,123.7006,14942.0
2018-11-09 15:25:00,127.22,127.27,126.97,127.07,11200.0,123.6909,123.7395,123.4479,123.5451,11200.0
2018-11-09 15:30:00,127.07,127.38,127.04,127.27,36372.0,123.5451,123.8465,123.5159,123.7395,36372.0
2018-11-09 15:35:00,127.27,127.44,127.16,127.26,18885.0,123.7395,123.9048,123.6326,123.7298,18885.0
2018-11-09 15:40:00,127.28,127.48,127.26,127.45,23530.0,123.7493,123.9437,123.7298,123.9145,23530.0
2018-11-09 15:45:00,127.5,127.6,126.94,126.94,26269.0,123.9632,124.0604,123.4187,123.4187,26269.0
2018-11-09 15:50:00,126.96,127.19,126.84,127.19,34499.0,123.4381,123.6618,123.3215,123.6618,34499.0
2018-11-09 15:55:00,127.18,127.27,126.65,126.71,62583.0,123.652,123.7395,123.1367,123.1951,62583.0
2018-11-12 09:30:00,126.79,127.35,125.12,125.12,23150.0,123.2729,123.8173,121.6492,121.6492,23150.0
2018-11-12 09:35:00,125.4,126.08,124.68,125.12,20350.0,121.9214,122.5825,121.2214,121.6492,20350.0
2018-11-12 09:40:00,125.48,125.9,125.19,125.66,6400.0,121.9992,122.4075,121.7172,122.1742,6400.0
2018-11-12 09:45:00,125.74,125.74,125.08,125.08,7357.0,122.252,122.252,121.6103,121.6103,7357.0
2018-11-12 09:50:00,125.0,125.0,124.3,124.62,13340.0,121.5325,121.5325,120.8519,121.163,13340.0
2018-11-12 09:55:00,124.73,125.25,124.57,124.58,12592.0,121.27,121.7756,121.1144,121.1242,12592.0
2018-11-12 10:00:00,124.61,124.61,124.04,124.15,23267.0,121.1533,121.1533,120.5991,120.7061,23267.0
2018-11-12 10:05:00,124.1,124.86,123.76,124.81,43165.0,120.6575,121.3964,120.3269,121.3478,43165.0
2018-11-12 10:10:00,124.92,125.43,124.77,125.11,34347.0,121.4547,121.9506,121.3089,121.6395,34347.0
2018-11-12 10:15:00,125.21,125.22,124.38,124.39,20547.0,121.7367,121.7464,120.9297,120.9394,20547.0
2018-11-12 10:20:00,124.39,124.96,124.07,124.67,14125.0,120.9394,121.4936,120.6283,121.2117,14125.0
2018-11-12 10:25:00,124.65,125.02,124.64,124.82,9946.0,121.1922,121.552,121.1825,121.3575,9946.0
2018-11-12 10:30:00,124.69,124.77,123.97,124.01,19931.0,121.2311,121.3089,120.5311,120.57,19931.0
2018-11-12 10:35:00,123.89,124.3,123.73,124.22,11353.0,120.4533,120.8519,120.2977,120.7741,11353.0
2018-11-12 10:40:00,124.16,124.29,124.05,124.16,35855.0,120.7158,120.8422,120.6089,120.7158,35855.0
2018-11-12 10:45:00,124.11,124.11,123.62,123.66,19821.0,120.6672,120.6672,120.1908,120.2297,19821.0
2018-11-12 10:50:00,123.72,124.09,123.33,123.33,8015.0,120.288,120.6478,119.9088,119.9088,8015.0
2018-11-12 10:55:00,123.4,123.55,122.67,122.82,25573.0,119.9769,120.1227,119.2671,119.413,25573.0
2018-11-12 11:00:00,122.78,123.05,122.55,122.7,15318.0,119.3741,119.6366,119.1505,119.2963,15318.0
2018-11-12 11:05:00,122.68,122.76,122.05,122.72,37278.0,119.2769,119.3546,118.6643,119.3158,37278.0
2018-11-12 11:10:00,122.79,122.8,121.73,122.02,21713.0,119.3838,119.3935,118.3532,118.6352,21713.0
2018-11-12 11:15:00,121.93,121.93,121.06,121.06,31316.0,118.5477,118.5477,117.7018,117.7018,31316.0
2018-11-12 11:20:00,121.09,121.14,120.57,120.83,66895.0,117.731,117.7796,117.2254,117.4782,66895.0
2018-11-12 11:25:00,120.81,121.08,120.39,120.39,28028.0,117.4587,117.7212,117.0504,117.0504,28028.0
2018-11-12 11:30:00,120.49,121.25,120.49,121.17,26828.0,117.1476,117.8865,117.1476,117.8088,26828.0
2018-11-12 11:35:00,121.26,121.55,120.86,121.06,31380.0,117.8963,118.1782,117.5074,117.7018,31380.0
2018-11-12 11:40:00,121.09,121.29,120.6,120.6,23302.0,117.731,117.9254,117.2546,117.2546,23302.0
2018-11-12 11:45:00,120.6,121.03,120.6,120.79,11693.0,117.2546,117.6726,117.2546,117.4393,11693.0
2018-11-12 11:50:00,120.72,120.73,119.83,120.1,40629.0,117.3712,117.381,116.5059,116.7684,40629.0
2018-11-12 11:55:00,120.1,121.41,120.09,121.04,35780.0,116.7684,118.0421,116.7587,117.6824,35780.0
2018-11-12 12:00:00,120.99,122.0,120.86,121.88,9023.0,117.6337,118.6157,117.5074,118.4991,9023.0
2018-11-12 12:05:00,121.99,123.17,121.92,122.75,15829.0,118.606,119.7533,118.5379,119.3449,15829.0
2018-11-12 12:10:00,122.83,122.83,122.31,122.51,14944.0,119.4227,119.4227,118.9171,119.1116,14944.0
2018-11-12 12:15:00,122.5,122.62,122.06,122.06,12654.0,119.1019,119.2185,118.6741,118.6741,12654.0
2018-11-12 12:20:00,122.03,122.34,121.87,122.29,6036.0,118.6449,118.9463,118.4893,118.8977,6036.0
2018-11-12 12:25:00,122.29,122.4,122.08,122.3,2800.0,118.8977,119.0046,118.6935,118.9074,2800.0
2018-11-12 12:30:00,122.25,122.59,122.23,122.27,4816.0,118.8588,119.1894,118.8393,118.8782,4816.0
2018-11-12 12:35:00,122.2,122.62,122.15,122.39,8077.0,118.8102,119.2185,118.7616,118.9949,8077.0
2018-11-12 12:40:00,122.34,122.84,122.34,122.76,7347.0,118.9463,119.4324,118.9463,119.3546,7347.0
2018-11-12 12:45:00,122.71,122.82,122.54,122.67,9431.0,119.306,119.413,119.1407,119.2671,9431.0
2018-11-12 12:50:00,122.76,122.76,122.34,122.46,8015.0,119.3546,119.3546,118.9463,119.063,8015.0
2018-11-12 12:55:00,122.46,122.68,122.3,122.3,4098.0,119.063,119.2769,118.9074,118.9074,4098.0
2018-11-12 13:00:00,122.42,122.46,122.32,122.32,2200.0,119.0241,119.063,118.9269,118.9269,2200.0
2018-11-12 13:05:00,122.41,122.44,122.13,122.21,5269.0,119.0144,119.0435,118.7421,118.8199,5269.0
2018-11-12 13:10:00,122.22,122.39,121.94,121.95,5833.0,118.8296,118.9949,118.5574,118.5671,5833.0
2018-11-12 13:15:00,122.01,122.12,121.6,121.62,8809.0,118.6255,118.7324,118.2268,118.2463,8809.0
2018-11-12 13:20:00,121.65,121.72,121.42,121.47,12609.0,118.2754,118.3435,118.0518,118.1004,12609.0
2018-11-12 13:25:00,121.47,121.78,121.44,121.5,13369.0,118.1004,118.4018,118.0713,118.1296,13369.0
2018-11-12 13:30:00,121.49,121.72,121.34,121.64,4455.0,118.1199,118.3435,117.974,118.2657,4455.0
2018-11-12 13:35:00,121.65,121.91,121.65,121.91,3435.0,118.2754,118.5282,118.2754,118.5282,3435.0
2018-11-12 13:40:00,121.97,122.18,121.83,121.85,5645.0,118.5866,118.7907,118.4504,118.4699,5645.0
2018-11-12 13:45:00,121.8,121.91,121.55,121.91,6115.0,118.4213,118.5282,118.1782,118.5282,6115.0
2018-11-12 13:50:00,122.04,122.49,121.98,122.4,5745.0,118.6546,119.0921,118.5963,119.0046,5745.0
2018-11-12 13:55:00,122.33,122.36,122.09,122.25,6427.0,118.9366,118.9657,118.7032,118.8588,6427.0
2018-11-12 14:00:00,122.2,122.54,121.91,122.43,7341.0,118.8102,119.1407,118.5282,119.0338,7341.0
2018-11-12 14:05:00,122.54,122.55,122.23,122.32,10975.0,119.1407,119.1505,118.8393,118.9269,10975.0
2018-11-12 14:10:00,122.33,122.68,122.32,122.45,17622.0,118.9366,119.2769,118.9269,119.0532,17622.0
2018-11-12 14:15:00,122.57,123.13,122.57,122.78,6313.0,119.1699,119.7144,119.1699,119.3741,6313.0
2018-11-12 14:20:00,122.8,122.8,122.62,122.71,4946.0,119.3935,119.3935,119.2185,119.306,4946.0
2018-11-12 14:25:00,122.73,122.74,122.38,122.5,7091.0,119.3255,119.3352,118.9852,119.1019,7091.0
2018-11-12 14:30:00,122.5,122.68,122.45,122.53,5397.0,119.1019,119.2769,119.0532,119.131,5397.0
2018-11-12 14:35:00,122.61,122.68,122.22,122.42,8256.0,119.2088,119.2769,118.8296,119.0241,8256.0
2018-11-12 14:40:00,122.51,122.84,122.38,122.74,8133.0,119.1116,119.4324,118.9852,119.3352,8133.0
2018-11-12 14:45:00,122.69,122.9,122.6,122.6,11620.0,119.2866,119.4908,119.1991,119.1991,11620.0
2018-11-12 14:50:00,122.63,122.63,122.1,122.24,9099.0,119.2283,119.2283,118.713,118.8491,9099.0
2018-11-12 14:55:00,122.23,122.3,121.89,121.95,7780.0,118.8393,118.9074,118.5088,118.5671,7780.0
2018-11-12 15:00:00,121.87,122.12,121.75,121.99,11528.0,118.4893,118.7324,118.3727,118.606,11528.0
2018-11-12 15:05:00,121.95,121.95,121.62,121.73,13209.0,118.5671,118.5671,118.2463,118.3532,13209.0
2018-11-12 15:10:00,121.77,122.01,121.58,121.96,12972.0,118.3921,118.6255,118.2074,118.5768,12972.0
2018-11-12 15:15:00,121.91,122.02,121.77,121.99,14978.0,118.5282,118.6352,118.3921,118.606,14978.0
2018-11-12 15:20:00,121.93,122.16,121.84,121.98,11830.0,118.5477,118.7713,118.4602,118.5963,11830.0
2018-11-12 15:25:00,122.01,122.05,121.48,121.51,35861.0,118.6255,118.6643,118.1102,118.1393,35861.0
2018-11-12 15:30:00,121.56,121.56,121.13,121.21,27916.0,118.1879,118.1879,117.7699,117.8476,27916.0
2018-11-12 15:35:00,121.18,121.54,121.14,121.32,46903.0,117.8185,118.1685,117.7796,117.9546,46903.0
2018-11-12 15:40:00,121.27,121.58,121.11,121.55,45449.0,117.906,118.2074,117.7504,118.1782,45449.0
2018-11-12 15:45:00,121.5,121.72,121.32,121.49,48699.0,118.1296,118.3435,117.9546,118.1199,48699.0
2018-11-12 15:50:00,121.45,121.47,120.77,120.83,52643.0,118.081,118.1004,117.4198,117.4782,52643.0
2018-11-12 15:55:00,120.85,121.17,120.81,121.13,105150.0,117.4976,117.8088,117.4587,117.7699,105150.0
2018-11-13 09:30:00,121.22,122.33,120.55,121.89,17311.0,117.8574,118.9366,117.206,118.5088,17311.0
2018-11-13 09:35:00,121.67,123.39,121.55,123.35,20749.0,118.2949,119.9672,118.1782,119.9283,20749.0
2018-11-13 09:40:00,123.4,123.4,122.2,122.44,18311.0,119.9769,119.9769,118.8102,119.0435,18311.0
2018-11-13 09:45:00,122.39,123.09,122.36,122.59,14924.0,118.9949,119.6755,118.9657,119.1894,14924.0
2018-11-13 09:50:00,122.59,122.7,122.07,122.68,8323.0,119.1894,119.2963,118.6838,119.2769,8323.0
2018-11-13 09:55:00,122.51,122.51,121.5,121.62,15283.0,119.1116,119.1116,118.1296,118.2463,15283.0
2018-11-13 10:00:00,121.61,121.67,120.82,121.3,19618.0,118.2365,118.2949,117.4685,117.9351,19618.0
2018-11-13 10:05:00,121.28,122.04,120.91,122.04,20602.0,117.9157,118.6546,117.556,118.6546,20602.0
2018-11-13 10:10:00,122.19,122.24,121.53,122.11,26999.0,118.8005,118.8491,118.1588,118.7227,26999.0
2018-11-13 10:15:00,122.06,122.42,122.05,122.35,7729.0,118.6741,119.0241,118.6643,118.956,7729.0
2018-11-13 10:20:00,122.35,122.36,120.71,120.76,15452.0,118.956,118.9657,117.3615,117.4101,15452.0
2018-11-13 10:25:00,120.79,121.17,120.51,120.89,16936.0,117.4393,117.8088,117.1671,117.5365,16936.0
2018-11-13 10:30:00,120.92,121.28,120.73,121.28,21695.0,117.5657,117.9157,117.381,117.9157,21695.0
2018-11-13 10:35:00,121.14,121.62,121.03,121.17,11883.0,117.7796,118.2463,117.6726,117.8088,11883.0
2018-11-13 10:40:00,121.01,121.42,120.86,121.21,20910.0,117.6532,118.0518,117.5074,117.8476,20910.0
2018-11-13 10:45:00,121.24,121.36,120.85,120.85,35626.0,117.8768,117.9935,117.4976,117.4976,35626.0
2018-11-13 10:50:00,120.75,121.17,120.61,120.72,24615.0,117.4004,117.8088,117.2643,117.3712,24615.0
2018-11-13 10:55:00,120.95,121.75,120.9,121.31,17184.0,117.5949,118.3727,117.5462,117.9449,17184.0
2018-11-13 11:00:00,121.34,122.0,121.29,121.88,40844.0,117.974,118.6157,117.9254,118.4991,40844.0
2018-11-13 11:05:00,121.78,121.83,121.41,121.71,25512.0,118.4018,118.4504,118.0421,118.3338,25512.0
2018-11-13 11:10:00,121.62,122.34,121.6,122.02,36636.0,118.2463,118.9463,118.2268,118.6352,36636.0
2018-11-13 11:15:00,122.12,122.74,121.78,122.66,26204.0,118.7324,119.3352,118.4018,119.2574,26204.0
2018-11-13 11:20:00,122.6,122.71,122.09,122.12,9050.0,119.1991,119.306,118.7032,118.7324,9050.0
2018-11-13 11:25:00,122.22,122.38,122.01,122.01,17639.0,118.8296,118.9852,118.6255,118.6255,17639.0
2018-11-13 11:30:00,122.05,122.41,121.91,122.31,25253.0,118.6643,119.0144,118.5282,118.9171,25253.0
2018-11-13 11:35:00,122.29,122.35,121.79,121.88,10167.0,118.8977,118.956,118.4116,118.4991,10167.0
2018-11-13 11:40:00,121.97,122.32,121.97,122.24,8625.0,118.5866,118.9269,118.5866,118.8491,8625.0
2018-11-13 11:45:00,122.3,122.8,122.25,122.8,17700.0,118.9074,119.3935,118.8588,119.3935,17700.0
2018-11-13 11:50:00,122.84,123.07,122.45,122.48,11040.0,119.4324,119.656,119.0532,119.0824,11040.0
2018-11-13 11:55:00,122.68,122.94,122.47,122.94,6734.0,119.2769,119.5297,119.0727,119.5297,6734.0
2018-11-13 12:00:00,122.98,123.41,122.95,123.01,24161.0,119.5685,119.9866,119.5394,119.5977,24161.0
2018-11-13 12:05:00,123.09,123.09,122.36,122.36,7700.0,119.6755,119.6755,118.9657,118.9657,7700.0
2018-11-13 12:10:00,122.4,122.94,122.25,122.92,11469.0,119.0046,119.5297,118.8588,119.5102,11469.0
2018-11-13 12:15:00,122.9,123.09,122.74,122.84,7659.0,119.4908,119.6755,119.3352,119.4324,7659.0
2018-11-13 12:20:00,122.99,123.15,122.88,123.15,4347.0,119.5783,119.7338,119.4713,119.7338,4347.0
2018-11-13 12:25:00,123.2,123.59,123.2,123.25,15506.0,119.7824,120.1616,119.7824,119.8311,15506.0
2018-11-13 12:30:00,123.25,123.54,123.07,123.33,5824.0,119.8311,120.113,119.656,119.9088,5824.0
2018-11-13 12:35:00,123.21,123.21,122.85,123.21,6793.0,119.7922,119.7922,119.4421,119.7922,6793.0
2018-11-13 12:40:00,123.22,123.27,122.6,122.82,14215.0,119.8019,119.8505,119.1991,119.413,14215.0
2018-11-13 12:45:00,122.8,123.12,122.73,123.12,4230.0,119.3935,119.7047,119.3255,119.7047,4230.0
2018-11-13 12:50:00,122.95,123.43,122.95,123.25,10783.0,119.5394,120.0061,119.5394,119.8311,10783.0
2018-11-13 12:55:00,123.29,123.29,122.93,123.1,8563.0,119.8699,119.8699,119.5199,119.6852,8563.0
2018-11-13 13:00:00,123.22,123.61,123.22,123.37,3400.0,119.8019,120.1811,119.8019,119.9477,3400.0
2018-11-13 13:05:00,123.37,123.48,123.17,123.24,6504.0,119.9477,120.0547,119.7533,119.8213,6504.0
2018-11-13 13:10:00,123.26,123.39,122.77,122.82,6574.0,119.8408,119.9672,119.3644,119.413,6574.0
2018-11-13 13:15:00,122.96,123.0,122.8,122.9,3311.0,119.5491,119.588,119.3935,119.4908,3311.0
2018-11-13 13:20:00,123.07,123.17,122.88,123.16,5081.0,119.656,119.7533,119.4713,119.7435,5081.0
2018-11-13 13:25:00,123.1,123.16,122.6,122.89,4700.0,119.6852,119.7435,119.1991,119.481,4700.0
2018-11-13 13:30:00,123.0,123.31,122.97,123.31,4591.0,119.588,119.8894,119.5588,119.8894,4591.0
2018-11-13 13:35:00,123.21,123.4,123.14,123.33,3754.0,119.7922,119.9769,119.7241,119.9088,3754.0
2018-11-13 13:40:00,123.48,123.48,123.04,123.1,4174.0,120.0547,120.0547,119.6269,119.6852,4174.0
2018-11-13 13:45:00,123.06,123.2,122.51,122.51,9351.0,119.6463,119.7824,119.1116,119.1116,9351.0
2018-11-13 13:50:00,122.55,122.73,122.48,122.55,2800.0,119.1505,119.3255,119.0824,119.1505,2800.0
2018-11-13 13:55:00,122.64,122.64,121.77,121.87,13964.0,119.238,119.238,118.3921,118.4893,13964.0
2018-11-13 14:00:00,121.93,122.38,121.11,121.15,14708.0,118.5477,118.9852,117.7504,117.7893,14708.0
2018-11-13 14:05:00,121.17,121.35,120.92,121.01,14787.0,117.8088,117.9838,117.5657,117.6532,14787.0
2018-11-13 14:10:00,120.99,121.07,120.52,120.52,16773.0,117.6337,117.7115,117.1768,117.1768,16773.0
2018-11-13 14:15:00,120.53,120.62,120.21,120.29,16653.0,117.1865,117.274,116.8754,116.9532,16653.0
2018-11-13 14:20:00,120.4,120.4,119.61,120.01,21307.0,117.0601,117.0601,116.292,116.6809,21307.0
2018-11-13 14:25:00,120.07,120.35,119.93,120.13,18966.0,116.7393,117.0115,116.6031,116.7976,18966.0
2018-11-13 14:30:00,120.15,120.47,119.96,120.47,8330.0,116.817,117.1282,116.6323,117.1282,8330.0
2018-11-13 14:35:00,120.52,120.85,120.52,120.6,9327.0,117.1768,117.4976,117.1768,117.2546,9327.0
2018-11-13 14:40:00,120.6,120.6,119.79,120.03,9886.0,117.2546,117.2546,116.467,116.7004,9886.0
2018-11-13 14:45:00,119.91,120.43,119.89,120.22,6957.0,116.5837,117.0893,116.5643,116.8851,6957.0
2018-11-13 14:50:00,120.3,120.54,120.15,120.46,11134.0,116.9629,117.1962,116.817,117.1184,11134.0
2018-11-13 14:55:00,120.42,120.71,120.1,120.15,15379.0,117.0796,117.3615,116.7684,116.817,15379.0
2018-11-13 15:00:00,120.15,120.94,120.1,120.64,25370.0,116.817,117.5851,116.7684,117.2935,25370.0
2018-11-13 15:05:00,120.68,120.68,120.07,120.44,7072.0,117.3323,117.3323,116.7393,117.099,7072.0
2018-11-13 15:10:00,120.4,120.44,120.16,120.32,19083.0,117.0601,117.099,116.8268,116.9823,19083.0
2018-11-13 15:15:00,120.34,120.55,120.07,120.24,11706.0,117.0018,117.206,116.7393,116.9046,11706.0
2018-11-13 15:20:00,120.28,120.29,119.63,119.77,22844.0,116.9434,116.9532,116.3115,116.4476,22844.0
2018-11-13 15:25:00,119.74,119.84,119.46,119.6,59204.0,116.4184,116.5156,116.1462,116.2823,59204.0
2018-11-13 15:30:00,119.48,119.67,119.03,119.08,65990.0,116.1656,116.3504,115.7281,115.7767,65990.0
2018-11-13 15:35:00,119.1,119.41,118.95,119.35,51602.0,115.7962,116.0976,115.6503,116.0392,51602.0
2018-11-13 15:40:00,119.32,119.38,119.02,119.25,48124.0,116.0101,116.0684,115.7184,115.942,48124.0
2018-11-13 15:45:00,119.22,119.48,119.07,119.43,76285.0,115.9128,116.1656,115.767,116.117,76285.0
2018-11-13 15:50:00,119.5,119.77,119.47,119.69,56332.0,116.1851,116.4476,116.1559,116.3698,56332.0
2018-11-13 15:55:00,119.68,119.8,119.54,119.58,56674.0,116.3601,116.4768,116.224,116.2629,56674.0
2018-11-14 09:30:00,121.64,121.8,120.79,120.98,25759.0,118.2657,118.4213,117.4393,117.624,25759.0
2018-11-14 09:35:00,120.81,121.97,120.55,121.95,19386.0,117.4587,118.5866,117.206,118.5671,19386.0
2018-11-14 09:40:00,121.94,123.38,121.74,123.38,14560.0,118.5574,119.9574,118.3629,119.9574,14560.0
2018-11-14 09:45:00,123.4,123.66,122.1,122.27,15562.0,119.9769,120.2297,118.713,118.8782,15562.0
2018-11-14 09:50:00,122.53,122.85,121.69,121.72,14609.0,119.131,119.4421,118.3143,118.3435,14609.0
2018-11-14 09:55:00,121.73,122.03,121.44,121.69,11885.0,118.3532,118.6449,118.0713,118.3143,11885.0
2018-11-14 10:00:00,121.69,121.97,121.23,121.23,13009.0,118.3143,118.5866,117.8671,117.8671,13009.0
2018-11-14 10:05:00,121.23,121.44,120.96,121.06,14830.0,117.8671,118.0713,117.6046,117.7018,14830.0
2018-11-14 10:10:00,120.96,121.04,120.39,120.41,22152.0,117.6046,117.6824,117.0504,117.0698,22152.0
2018-11-14 10:15:00,120.4,120.64,120.16,120.61,9092.0,117.0601,117.2935,116.8268,117.2643,9092.0
2018-11-14 10:20:00,120.66,120.96,120.46,120.47,29875.0,117.3129,117.6046,117.1184,117.1282,29875.0
2018-11-14 10:25:00,120.42,120.89,120.07,120.89,19413.0,117.0796,117.5365,116.7393,117.5365,19413.0
2018-11-14 10:30:00,120.82,121.07,120.45,120.48,15838.0,117.4685,117.7115,117.1087,117.1379,15838.0
2018-11-14 10:35:00,120.35,121.03,120.18,120.64,10834.0,117.0115,117.6726,116.8462,117.2935,10834.0
2018-11-14 10:40:00,120.55,120.66,120.17,120.59,10076.0,117.206,117.3129,116.8365,117.2448,10076.0
2018-11-14 10:45:00,120.59,120.77,120.27,120.31,43073.0,117.2448,117.4198,116.9337,116.9726,43073.0
2018-11-14 10:50:00,120.41,120.41,119.41,119.41,11200.0,117.0698,117.0698,116.0976,116.0976,11200.0
2018-11-14 10:55:00,119.53,120.2,119.35,120.2,11953.0,116.2142,116.8657,116.0392,116.8657,11953.0
2018-11-14 11:00:00,120.26,120.26,119.58,119.89,7300.0,116.924,116.924,116.2629,116.5643,7300.0
2018-11-14 11:05:00,119.89,120.15,119.7,119.74,21851.0,116.5643,116.817,116.3795,116.4184,21851.0
2018-11-14 11:10:00,119.74,119.98,119.66,119.68,9401.0,116.4184,116.6518,116.3406,116.3601,9401.0
2018-11-14 11:15:00,119.74,120.09,119.74,119.92,10250.0,116.4184,116.7587,116.4184,116.5934,10250.0
2018-11-14 11:20:00,119.81,119.84,119.42,119.56,9438.0,116.4865,116.5156,116.1073,116.2434,9438.0
2018-11-14 11:25:00,119.71,119.76,119.25,119.36,17060.0,116.3893,116.4379,115.942,116.049,17060.0
2018-11-14 11:30:00,119.4,119.54,119.04,119.29,17139.0,116.0879,116.224,115.7378,115.9809,17139.0
2018-11-14 11:35:00,119.18,119.18,118.61,118.72,19618.0,115.874,115.874,115.3198,115.4267,19618.0
2018-11-14 11:40:00,118.66,118.68,118.12,118.48,16922.0,115.3684,115.3878,114.8434,115.1934,16922.0
2018-11-14 11:45:00,118.49,118.83,118.4,118.72,14083.0,115.2031,115.5337,115.1156,115.4267,14083.0
2018-11-14 11:50:00,118.72,119.35,118.65,119.22,17527.0,115.4267,116.0392,115.3587,115.9128,17527.0
2018-11-14 11:55:00,119.22,119.86,119.09,119.65,19788.0,115.9128,116.5351,115.7865,116.3309,19788.0
2018-11-14 12:00:00,119.65,119.89,119.32,119.39,20973.0,116.3309,116.5643,116.0101,116.0781,20973.0
2018-11-14 12:05:00,119.32,119.65,119.25,119.34,21234.0,116.0101,116.3309,115.942,116.0295,21234.0
2018-11-14 12:10:00,119.3,119.4,118.77,119.21,20650.0,115.9906,116.0879,115.4753,115.9031,20650.0
2018-11-14 12:15:00,119.21,119.48,118.95,119.46,27474.0,115.9031,116.1656,115.6503,116.1462,27474.0
2018-11-14 12:20:00,119.51,119.87,119.45,119.63,13542.0,116.1948,116.5448,116.1365,116.3115,13542.0
2018-11-14 12:25:00,119.61,119.92,119.61,119.79,8750.0,116.292,116.5934,116.292,116.467,8750.0
2018-11-14 12:30:00,119.71,119.8,119.51,119.74,10200.0,116.3893,116.4768,116.1948,116.4184,10200.0
2018-11-14 12:35:00,119.67,119.67,118.99,119.23,8045.0,116.3504,116.3504,115.6892,115.9226,8045.0
2018-11-14 12:40:00,119.17,119.24,118.9,119.15,9500.0,115.8642,115.9323,115.6017,115.8448,9500.0
2018-11-14 12:45:00,119.14,119.48,119.09,119.46,11307.0,115.8351,116.1656,115.7865,116.1462,11307.0
2018-11-14 12:50:00,119.35,119.8,119.13,119.52,14649.0,116.0392,116.4768,115.8253,116.2045,14649.0
2018-11-14 12:55:00,119.51,119.67,118.97,119.17,14070.0,116.1948,116.3504,115.6698,115.8642,14070.0
2018-11-14 13:00:00,119.06,119.53,118.89,118.97,13787.0,115.7573,116.2142,115.592,115.6698,13787.0
2018-11-14 13:05:00,118.92,119.35,118.85,119.07,16039.0,115.6212,116.0392,115.5531,115.767,16039.0
2018-11-14 13:10:00,119.09,119.2,118.62,118.99,12576.0,115.7865,115.8934,115.3295,115.6892,12576.0
2018-11-14 13:15:00,118.89,119.3,118.85,119.29,12280.0,115.592,115.9906,115.5531,115.9809,12280.0
2018-11-14 13:20:00,119.24,119.44,118.63,119.01,19098.0,115.9323,116.1267,115.3392,115.7087,19098.0
2018-11-14 13:25:00,119.07,119.16,118.82,119.16,9695.0,115.767,115.8545,115.5239,115.8545,9695.0
2018-11-14 13:30:00,119.17,119.45,119.0,119.22,11449.0,115.8642,116.1365,115.6989,115.9128,11449.0
2018-11-14 13:35:00,119.1,119.24,118.8,119.07,20599.0,115.7962,115.9323,115.5045,115.767,20599.0
2018-11-14 13:40:00,119.19,119.19,118.39,118.46,11538.0,115.8837,115.8837,115.1059,115.1739,11538.0
2018-11-14 13:45:00,118.49,118.81,118.38,118.46,10758.0,115.2031,115.5142,115.0961,115.1739,10758.0
2018-11-14 13:50:00,118.56,118.73,118.15,118.31,16568.0,115.2712,115.4364,114.8725,115.0281,16568.0
2018-11-14 13:55:00,118.32,118.89,118.3,118.89,9822.0,115.0378,115.592,115.0184,115.592,9822.0
2018-11-14 14:00:00,118.78,118.78,117.88,117.93,12244.0,115.4851,115.4851,114.61,114.6586,12244.0
2018-11-14 14:05:00,117.97,118.06,117.68,117.95,19867.0,114.6975,114.785,114.4156,114.6781,19867.0
2018-11-14 14:10:00,117.91,118.79,117.89,118.68,22683.0,114.6392,115.4948,114.6197,115.3878,22683.0
2018-11-14 14:15:00,118.73,119.88,118.73,119.62,23055.0,115.4364,116.5545,115.4364,116.3017,23055.0
2018-11-14 14:20:00,119.53,120.09,119.33,119.74,12688.0,116.2142,116.7587,116.0198,116.4184,12688.0
2018-11-14 14:25:00,119.67,119.8,119.33,119.36,10440.0,116.3504,116.4768,116.0198,116.049,10440.0
2018-11-14 14:30:00,119.34,119.7,119.07,119.4,7824.0,116.0295,116.3795,115.767,116.0879,7824.0
2018-11-14 14:35:00,119.44,119.96,119.43,119.77,10733.0,116.1267,116.6323,116.117,116.4476,10733.0
2018-11-14 14:40:00,119.62,119.71,119.16,119.36,8331.0,116.3017,116.3893,115.8545,116.049,8331.0
2018-11-14 14:45:00,119.26,119.64,119.08,119.42,8100.0,115.9517,116.3212,115.7767,116.1073,8100.0
2018-11-14 14:50:00,119.41,119.81,119.26,119.81,12301.0,116.0976,116.4865,115.9517,116.4865,12301.0
2018-11-14 14:55:00,119.81,120.3,119.8,120.3,8954.0,116.4865,116.9629,116.4768,116.9629,8954.0
2018-11-14 15:00:00,120.25,120.37,120.1,120.27,8750.0,116.9143,117.0309,116.7684,116.9337,8750.0
2018-11-14 15:05:00,120.28,120.9,120.23,120.71,19021.0,116.9434,117.5462,116.8948,117.3615,19021.0
2018-11-14 15:10:00,120.68,120.85,120.48,120.84,8228.0,117.3323,117.4976,117.1379,117.4879,8228.0
2018-11-14 15:15:00,120.78,121.12,120.66,121.07,14062.0,117.4296,117.7601,117.3129,117.7115,14062.0
2018-11-14 15:20:00,120.97,120.99,120.4,120.58,9280.0,117.6143,117.6337,117.0601,117.2351,9280.0
2018-11-14 15:25:00,120.55,120.6,120.29,120.44,11552.0,117.206,117.2546,116.9532,117.099,11552.0
2018-11-14 15:30:00,120.41,120.59,120.27,120.27,14827.0,117.0698,117.2448,116.9337,116.9337,14827.0
2018-11-14 15:35:00,120.29,120.5,120.23,120.32,20674.0,116.9532,117.1573,116.8948,116.9823,20674.0
2018-11-14 15:40:00,120.28,120.35,120.06,120.08,17507.0,116.9434,117.0115,116.7295,116.749,17507.0
2018-11-14 15:45:00,120.07,120.31,120.02,120.24,29246.0,116.7393,116.9726,116.6907,116.9046,29246.0
2018-11-14 15:50:00,120.2,120.25,119.57,119.72,34611.0,116.8657,116.9143,116.2531,116.399,34611.0
2018-11-14 15:55:00,119.68,119.84,119.38,119.72,55381.0,116.3601,116.5156,116.0684,116.399,55381.0
2018-11-15 09:30:00,118.97,118.97,117.6,117.61,24163.0,115.6698,115.6698,114.3378,114.3475,24163.0
2018-11-15 09:35:00,117.65,118.06,116.36,118.04,35532.0,114.3864,114.785,113.1322,114.7656,35532.0
2018-11-15 09:40:00,117.89,118.05,117.04,117.97,18141.0,114.6197,114.7753,113.7933,114.6975,18141.0
2018-11-15 09:45:00,117.81,117.94,117.13,117.88,22085.0,114.542,114.6684,113.8808,114.61,22085.0
2018-11-15 09:50:00,117.94,117.96,117.39,117.96,11876.0,114.6684,114.6878,114.1336,114.6878,11876.0
2018-11-15 09:55:00,117.84,118.28,117.36,117.36,10611.0,114.5711,114.9989,114.1044,114.1044,10611.0
2018-11-15 10:00:00,117.18,117.5,116.78,116.78,23067.0,113.9294,114.2406,113.5405,113.5405,23067.0
2018-11-15 10:05:00,116.75,116.89,116.31,116.38,33376.0,113.5114,113.6475,113.0836,113.1516,33376.0
2018-11-15 10:10:00,116.33,116.82,116.02,116.41,26776.0,113.103,113.5794,112.8016,113.1808,26776.0
2018-11-15 10:15:00,116.41,116.89,116.28,116.57,17000.0,113.1808,113.6475,113.0544,113.3364,17000.0
2018-11-15 10:20:00,116.58,117.08,116.35,116.36,15878.0,113.3461,113.8322,113.1225,113.1322,15878.0
2018-11-15 10:25:00,116.4,116.69,116.37,116.5,15328.0,113.1711,113.453,113.1419,113.2683,15328.0
2018-11-15 10:30:00,116.33,116.33,115.5,115.68,25170.0,113.103,113.103,112.296,112.471,25170.0
2018-11-15 10:35:00,115.65,115.96,115.36,115.78,28369.0,112.4419,112.7433,112.1599,112.5683,28369.0
2018-11-15 10:40:00,115.72,115.89,114.81,114.81,48063.0,112.5099,112.6752,111.6252,111.6252,48063.0
2018-11-15 10:45:00,114.85,115.75,114.7,115.66,54408.0,111.6641,112.5391,111.5182,112.4516,54408.0
2018-11-15 10:50:00,115.74,115.93,115.28,115.69,47942.0,112.5294,112.7141,112.0821,112.4808,47942.0
2018-11-15 10:55:00,115.7,115.83,115.12,115.19,18427.0,112.4905,112.6169,111.9266,111.9946,18427.0
2018-11-15 11:00:00,115.21,115.9,114.98,115.55,24167.0,112.0141,112.6849,111.7905,112.3447,24167.0
2018-11-15 11:05:00,115.65,116.12,115.63,115.82,13802.0,112.4419,112.8988,112.4224,112.6072,13802.0
2018-11-15 11:10:00,115.95,116.12,115.69,115.93,21286.0,112.7336,112.8988,112.4808,112.7141,21286.0
2018-11-15 11:15:00,116.12,116.62,116.12,116.59,24957.0,112.8988,113.385,112.8988,113.3558,24957.0
2018-11-15 11:20:00,116.65,117.79,116.64,117.79,11620.0,113.4141,114.5225,113.4044,114.5225,11620.0
2018-11-15 11:25:00,117.75,117.87,116.84,117.2,19100.0,114.4836,114.6003,113.5989,113.9489,19100.0
2018-11-15 11:30:00,117.3,117.89,117.3,117.79,13258.0,114.0461,114.6197,114.0461,114.5225,13258.0
2018-11-15 11:35:00,117.82,118.14,117.67,117.78,36261.0,114.5517,114.8628,114.4058,114.5128,36261.0
2018-11-15 11:40:00,117.75,117.94,117.41,117.51,34569.0,114.4836,114.6684,114.1531,114.2503,34569.0
2018-11-15 11:45:00,117.58,117.67,117.2,117.31,15831.0,114.3183,114.4058,113.9489,114.0558,15831.0
2018-11-15 11:50:00,117.21,117.45,117.07,117.38,19240.0,113.9586,114.1919,113.8225,114.1239,19240.0
2018-11-15 11:55:00,117.4,117.4,117.16,117.34,12546.0,114.1433,114.1433,113.91,114.085,12546.0
2018-11-15 12:00:00,117.4,117.64,117.11,117.49,16756.0,114.1433,114.3767,113.8614,114.2308,16756.0
2018-11-15 12:05:00,117.5,117.52,116.94,117.01,18261.0,114.2406,114.26,113.6961,113.7642,18261.0
2018-11-15 12:10:00,116.98,117.38,116.84,117.23,6798.0,113.735,114.1239,113.5989,113.978,6798.0
2018-11-15 12:15:00,117.06,117.06,116.8,116.84,15990.0,113.8128,113.8128,113.56,113.5989,15990.0
2018-11-15 12:20:00,116.9,117.23,116.8,117.23,10389.0,113.6572,113.978,113.56,113.978,10389.0
2018-11-15 12:25:00,117.18,117.2,116.88,117.1,15605.0,113.9294,113.9489,113.6378,113.8517,15605.0
2018-11-15 12:30:00,117.08,117.1,116.78,116.94,9035.0,113.8322,113.8517,113.5405,113.6961,9035.0
2018-11-15 12:35:00,116.97,117.1,116.87,117.1,10687.0,113.7253,113.8517,113.628,113.8517,10687.0
2018-11-15 12:40:00,117.1,117.1,116.69,116.69,15642.0,113.8517,113.8517,113.453,113.453,15642.0
2018-11-15 12:45:00,116.73,116.79,116.53,116.78,7791.0,113.4919,113.5503,113.2975,113.5405,7791.0
2018-11-15 12:50:00,116.89,117.1,116.37,116.37,9369.0,113.6475,113.8517,113.1419,113.1419,9369.0
2018-11-15 12:55:00,116.4,116.47,116.19,116.27,10165.0,113.1711,113.2391,112.9669,113.0447,10165.0
2018-11-15 13:00:00,116.36,116.45,115.97,116.17,12874.0,113.1322,113.2197,112.753,112.9475,12874.0
2018-11-15 13:05:00,116.16,116.29,115.93,116.0,10888.0,112.9377,113.0641,112.7141,112.7822,10888.0
2018-11-15 13:10:00,116.01,116.2,115.92,116.14,6216.0,112.7919,112.9766,112.7044,112.9183,6216.0
2018-11-15 13:15:00,116.19,117.1,116.12,116.97,17549.0,112.9669,113.8517,112.8988,113.7253,17549.0
2018-11-15 13:20:00,117.02,118.16,116.99,118.08,22823.0,113.7739,114.8822,113.7447,114.8045,22823.0
2018-11-15 13:25:00,118.1,118.91,118.09,118.79,42040.0,114.8239,115.6114,114.8142,115.4948,42040.0
2018-11-15 13:30:00,118.89,119.0,118.41,118.83,22611.0,115.592,115.6989,115.1253,115.5337,22611.0
2018-11-15 13:35:00,118.79,118.88,118.49,118.53,19779.0,115.4948,115.5823,115.2031,115.242,19779.0
2018-11-15 13:40:00,118.59,118.6,118.25,118.33,27287.0,115.3003,115.31,114.9698,115.0475,27287.0
2018-11-15 13:45:00,118.39,118.99,118.09,118.09,14719.0,115.1059,115.6892,114.8142,114.8142,14719.0
2018-11-15 13:50:00,118.11,119.17,118.11,119.15,15493.0,114.8336,115.8642,114.8336,115.8448,15493.0
2018-11-15 13:55:00,119.19,119.54,118.92,119.1,10684.0,115.8837,116.224,115.6212,115.7962,10684.0
2018-11-15 14:00:00,119.15,119.24,118.95,119.15,20607.0,115.8448,115.9323,115.6503,115.8448,20607.0
2018-11-15 14:05:00,119.14,119.33,119.0,119.25,19634.0,115.8351,116.0198,115.6989,115.942,19634.0
2018-11-15 14:10:00,119.2,119.42,119.0,119.37,13184.0,115.8934,116.1073,115.6989,116.0587,13184.0
2018-11-15 14:15:00,119.36,119.37,118.87,119.05,18718.0,116.049,116.0587,115.5726,115.7476,18718.0
2018-11-15 14:20:00,118.97,119.2,118.9,119.11,9730.0,115.6698,115.8934,115.6017,115.8059,9730.0
2018-11-15 14:25:00,119.04,119.47,118.95,119.39,14662.0,115.7378,116.1559,115.6503,116.0781,14662.0
2018-11-15 14:30:00,119.34,119.87,119.34,119.8,13226.0,116.0295,116.5448,116.0295,116.4768,13226.0
2018-11-15 14:35:00,119.78,119.78,119.08,119.21,11359.0,116.4573,116.4573,115.7767,115.9031,11359.0
2018-11-15 14:40:00,119.25,119.3,118.64,118.89,28800.0,115.942,115.9906,115.3489,115.592,28800.0
2018-11-15 14:45:00,118.89,119.4,118.78,118.78,40186.0,115.592,116.0879,115.4851,115.4851,40186.0
2018-11-15 14:50:00,118.76,118.96,118.65,118.96,8987.0,115.4656,115.6601,115.3587,115.6601,8987.0
2018-11-15 14:55:00,118.96,118.96,118.47,118.73,22572.0,115.6601,115.6601,115.1837,115.4364,22572.0
2018-11-15 15:00:00,118.59,118.78,117.71,117.81,17599.0,115.3003,115.4851,114.4447,114.542,17599.0
2018-11-15 15:05:00,117.84,118.36,117.72,117.95,22116.0,114.5711,115.0767,114.4545,114.6781,22116.0
2018-11-15 15:10:00,118.01,118.71,117.95,118.62,19869.0,114.7364,115.417,114.6781,115.3295,19869.0
2018-11-15 15:15:00,118.67,118.72,118.05,118.07,13100.0,115.3781,115.4267,114.7753,114.7947,13100.0
2018-11-15 15:20:00,118.02,118.06,117.31,117.37,30406.0,114.7461,114.785,114.0558,114.1142,30406.0
2018-11-15 15:25:00,117.33,117.82,117.14,117.64,36786.0,114.0753,114.5517,113.8905,114.3767,36786.0
2018-11-15 15:30:00,117.62,118.53,117.62,118.27,19657.0,114.3572,115.242,114.3572,114.9892,19657.0
2018-11-15 15:35:00,118.23,118.58,118.1,118.55,18999.0,114.9503,115.2906,114.8239,115.2614,18999.0
2018-11-15 15:40:00,118.6,118.6,118.09,118.2,25415.0,115.31,115.31,114.8142,114.9211,25415.0
2018-11-15 15:45:00,118.2,118.26,117.97,118.04,31031.0,114.9211,114.9795,114.6975,114.7656,31031.0
2018-11-15 15:50:00,118.03,118.62,118.02,118.48,32800.0,114.7559,115.3295,114.7461,115.1934,32800.0
2018-11-15 15:55:00,118.47,118.51,118.18,118.5,88045.0,115.1837,115.2225,114.9017,115.2128,88045.0
2018-11-16 09:30:00,117.5,118.01,117.31,117.85,35702.0,114.2406,114.7364,114.0558,114.5808,35702.0
2018-11-16 09:35:00,117.55,117.59,116.23,116.5,36337.0,114.2892,114.3281,113.0058,113.2683,36337.0
2018-11-16 09:40:00,116.72,117.02,115.76,116.02,25250.0,113.4822,113.7739,112.5488,112.8016,25250.0
2018-11-16 09:45:00,115.82,116.52,115.7,116.52,25385.0,112.6072,113.2877,112.4905,113.2877,25385.0
2018-11-16 09:50:00,116.52,118.06,116.46,117.75,17463.0,113.2877,114.785,113.2294,114.4836,17463.0
2018-11-16 09:55:00,117.61,117.71,116.6,116.75,21085.0,114.3475,114.4447,113.3655,113.5114,21085.0
2018-11-16 10:00:00,116.77,116.99,116.62,116.86,20970.0,113.5308,113.7447,113.385,113.6183,20970.0
2018-11-16 10:05:00,116.87,116.87,115.27,115.28,21031.0,113.628,113.628,112.0724,112.0821,21031.0
2018-11-16 10:10:00,115.41,115.64,115.11,115.46,23049.0,112.2085,112.4322,111.9169,112.2571,23049.0
2018-11-16 10:15:00,115.46,115.64,114.92,115.12,57026.0,112.2571,112.4322,111.7321,111.9266,57026.0
2018-11-16 10:20:00,115.06,115.41,115.05,115.21,21001.0,111.8682,112.2085,111.8585,112.0141,21001.0
2018-11-16 10:25:00,115.4,116.41,115.38,116.31,59264.0,112.1988,113.1808,112.1794,113.0836,59264.0
2018-11-16 10:30:00,116.21,116.74,115.97,116.5,15579.0,112.9863,113.5016,112.753,113.2683,15579.0
2018-11-16 10:35:00,116.5,117.32,116.48,116.95,31670.0,113.2683,114.0656,113.2489,113.7058,31670.0
2018-11-16 10:40:00,117.06,117.32,116.47,116.89,24281.0,113.8128,114.0656,113.2391,113.6475,24281.0
2018-11-16 10:45:00,117.0,117.0,116.39,116.67,7641.0,113.7544,113.7544,113.1613,113.4336,7641.0
2018-11-16 10:50:00,116.68,116.73,116.25,116.64,8228.0,113.4433,113.4919,113.0252,113.4044,8228.0
2018-11-16 10:55:00,116.57,116.6,116.0,116.0,13037.0,113.3364,113.3655,112.7822,112.7822,13037.0
2018-11-16 11:00:00,116.13,116.32,115.97,116.09,22804.0,112.9086,113.0933,112.753,112.8697,22804.0
2018-11-16 11:05:00,116.07,116.24,115.85,116.11,10362.0,112.8502,113.0155,112.6363,112.8891,10362.0
2018-11-16 11:10:00,116.17,116.22,115.61,115.84,11946.0,112.9475,112.9961,112.403,112.6266,11946.0
2018-11-16 11:15:00,115.87,116.25,115.87,116.06,17156.0,112.6558,113.0252,112.6558,112.8405,17156.0
2018-11-16 11:20:00,116.01,116.01,115.65,115.94,7676.0,112.7919,112.7919,112.4419,112.7238,7676.0
2018-11-16 11:25:00,115.94,116.15,115.85,115.94,17972.0,112.7238,112.928,112.6363,112.7238,17972.0
2018-11-16 11:30:00,115.96,116.18,115.81,115.98,26916.0,112.7433,112.9572,112.5974,112.7627,26916.0
2018-11-16 11:35:00,115.94,116.04,115.77,115.8,9222.0,112.7238,112.8211,112.5585,112.5877,9222.0
2018-11-16 11:40:00,115.73,115.73,115.46,115.62,9279.0,112.5197,112.5197,112.2571,112.4127,9279.0
2018-11-16 11:45:00,115.65,115.8,115.41,115.5,11775.0,112.4419,112.5877,112.2085,112.296,11775.0
2018-11-16 11:50:00,115.5,115.67,115.24,115.25,18732.0,112.296,112.4613,112.0433,112.053,18732.0
2018-11-16 11:55:00,115.27,115.52,115.0,115.04,36746.0,112.0724,112.3155,111.8099,111.8488,36746.0
2018-11-16 12:00:00,115.09,115.27,114.8,114.83,27063.0,111.8974,112.0724,111.6155,111.6446,27063.0
2018-11-16 12:05:00,114.81,115.18,114.67,115.18,30956.0,111.6252,111.9849,111.4891,111.9849,30956.0
2018-11-16 12:10:00,115.12,115.42,115.1,115.23,24968.0,111.9266,112.2183,111.9071,112.0335,24968.0
2018-11-16 12:15:00,115.23,115.23,114.8,115.0,11568.0,112.0335,112.0335,111.6155,111.8099,11568.0
2018-11-16 12:20:00,115.0,115.19,115.0,115.12,11200.0,111.8099,111.9946,111.8099,111.9266,11200.0
2018-11-16 12:25:00,115.07,115.33,114.96,114.96,17069.0,111.878,112.1308,111.771,111.771,17069.0
2018-11-16 12:30:00,115.0,115.81,115.0,115.81,14775.0,111.8099,112.5974,111.8099,112.5974,14775.0
2018-11-16 12:35:00,115.81,116.41,115.81,116.07,29952.0,112.5974,113.1808,112.5974,112.8502,29952.0
2018-11-16 12:40:00,115.99,116.3,115.94,116.01,25248.0,112.7724,113.0738,112.7238,112.7919,25248.0
2018-11-16 12:45:00,116.05,116.71,116.0,116.44,32589.0,112.8308,113.4725,112.7822,113.21,32589.0
2018-11-16 12:50:00,116.37,116.37,115.91,115.96,31432.0,113.1419,113.1419,112.6947,112.7433,31432.0
2018-11-16 12:55:00,115.99,115.99,115.7,115.98,10923.0,112.7724,112.7724,112.4905,112.7627,10923.0
2018-11-16 13:00:00,115.93,116.12,115.64,115.68,14000.0,112.7141,112.8988,112.4322,112.471,14000.0
2018-11-16 13:05:00,115.65,115.65,114.82,115.08,32938.0,112.4419,112.4419,111.6349,111.8877,32938.0
2018-11-16 13:10:00,115.09,115.2,114.83,114.9,17853.0,111.8974,112.0044,111.6446,111.7127,17853.0
2018-11-16 13:15:00,114.92,115.02,114.78,114.88,22758.0,111.7321,111.8294,111.596,111.6932,22758.0
2018-11-16 13:20:00,114.83,114.84,114.45,114.72,26160.0,111.6446,111.6543,111.2752,111.5377,26160.0
2018-11-16 13:25:00,114.68,114.9,114.46,114.48,14659.0,111.4988,111.7127,111.2849,111.3043,14659.0
2018-11-16 13:30:00,114.56,114.64,114.34,114.37,16610.0,111.3821,111.4599,111.1682,111.1974,16610.0
2018-11-16 13:35:00,114.35,114.53,114.19,114.53,20018.0,111.1779,111.3529,111.0224,111.3529,20018.0
2018-11-16 13:40:00,114.58,114.72,114.22,114.44,15315.0,111.4016,111.5377,111.0515,111.2654,15315.0
2018-11-16 13:45:00,114.4,114.62,114.29,114.6,11430.0,111.2266,111.4404,111.1196,111.421,11430.0
2018-11-16 13:50:00,114.62,114.81,114.44,114.53,14666.0,111.4404,111.6252,111.2654,111.3529,14666.0
2018-11-16 13:55:00,114.56,114.76,114.5,114.5,62426.0,111.3821,111.5766,111.3238,111.3238,62426.0
2018-11-16 14:00:00,114.51,115.27,114.51,115.27,22514.0,111.3335,112.0724,111.3335,112.0724,22514.0
2018-11-16 14:05:00,115.33,115.35,115.09,115.18,17588.0,112.1308,112.1502,111.8974,111.9849,17588.0
2018-11-16 14:10:00,115.24,115.34,115.04,115.06,19476.0,112.0433,112.1405,111.8488,111.8682,19476.0
2018-11-16 14:15:00,115.03,115.29,114.9,115.16,13129.0,111.8391,112.0919,111.7127,111.9655,13129.0
2018-11-16 14:20:00,115.18,115.19,114.77,114.77,15691.0,111.9849,111.9946,111.5863,111.5863,15691.0
2018-11-16 14:25:00,114.73,115.26,114.55,115.18,17447.0,111.5474,112.0627,111.3724,111.9849,17447.0
2018-11-16 14:30:00,115.07,115.47,115.07,115.39,17867.0,111.878,112.2669,111.878,112.1891,17867.0
2018-11-16 14:35:00,115.41,115.62,115.35,115.52,22016.0,112.2085,112.4127,112.1502,112.3155,22016.0
2018-11-16 14:40:00,115.49,115.5,115.06,115.06,19041.0,112.2863,112.296,111.8682,111.8682,19041.0
2018-11-16 14:45:00,115.11,115.28,115.06,115.24,16161.0,111.9169,112.0821,111.8682,112.0433,16161.0
2018-11-16 14:50:00,115.29,115.36,115.15,115.36,11629.0,112.0919,112.1599,111.9557,112.1599,11629.0
2018-11-16 14:55:00,115.32,115.36,115.06,115.24,13601.0,112.121,112.1599,111.8682,112.0433,13601.0
2018-11-16 15:00:00,115.28,115.6,115.24,115.38,15869.0,112.0821,112.3933,112.0433,112.1794,15869.0
2018-11-16 15:05:00,115.41,115.58,115.29,115.52,13069.0,112.2085,112.3738,112.0919,112.3155,13069.0
2018-11-16 15:10:00,115.54,115.67,115.39,115.62,11230.0,112.3349,112.4613,112.1891,112.4127,11230.0
2018-11-16 15:15:00,115.63,115.83,115.63,115.77,14082.0,112.4224,112.6169,112.4224,112.5585,14082.0
2018-11-16 15:20:00,115.8,115.8,115.69,115.73,17310.0,112.5877,112.5877,112.4808,112.5197,17310.0
2018-11-16 15:25:00,115.75,115.79,115.34,115.36,29722.0,112.5391,112.578,112.1405,112.1599,29722.0
2018-11-16 15:30:00,115.33,115.33,114.75,114.89,68438.0,112.1308,112.1308,111.5668,111.703,68438.0
2018-11-16 15:35:00,114.92,115.41,114.89,115.38,30485.0,111.7321,112.2085,111.703,112.1794,30485.0
2018-11-16 15:40:00,115.38,115.45,115.1,115.22,35788.0,112.1794,112.2474,111.9071,112.0238,35788.0
2018-11-16 15:45:00,115.24,115.44,115.19,115.29,38036.0,112.0433,112.2377,111.9946,112.0919,38036.0
2018-11-16 15:50:00,115.29,115.37,115.18,115.24,35499.0,112.0919,112.1696,111.9849,112.0433,35499.0
2018-11-16 15:55:00,115.23,115.25,114.87,114.97,84384.0,112.0335,112.053,111.6835,111.7807,84384.0
2018-11-19 09:30:00,114.3,115.36,114.2,115.08,22904.0,111.1293,112.1599,111.0321,111.8877,22904.0
2018-11-19 09:35:00,114.96,115.53,114.67,115.2,9104.0,111.771,112.3252,111.4891,112.0044,9104.0
2018-11-19 09:40:00,115.25,116.16,115.14,116.04,12497.0,112.053,112.9377,111.946,112.8211,12497.0
2018-11-19 09:45:00,115.9,115.91,115.47,115.6,17087.0,112.6849,112.6947,112.2669,112.3933,17087.0
2018-11-19 09:50:00,115.59,115.59,114.69,114.69,8500.0,112.3835,112.3835,111.5085,111.5085,8500.0
2018-11-19 09:55:00,114.73,115.68,114.66,115.66,8470.0,111.5474,112.471,111.4793,112.4516,8470.0
2018-11-19 10:00:00,115.51,115.54,115.06,115.31,10305.0,112.3058,112.3349,111.8682,112.1113,10305.0
2018-11-19 10:05:00,115.31,115.48,114.62,114.62,15789.0,112.1113,112.2766,111.4404,111.4404,15789.0
2018-11-19 10:10:00,114.7,114.74,114.35,114.58,11334.0,111.5182,111.5571,111.1779,111.4016,11334.0
2018-11-19 10:15:00,114.67,114.88,114.27,114.27,10912.0,111.4891,111.6932,111.1002,111.1002,10912.0
2018-11-19 10:20:00,114.33,114.39,113.26,113.38,33216.0,111.1585,111.2168,110.1182,110.2348,33216.0
2018-11-19 10:25:00,113.4,113.85,113.24,113.33,27860.0,110.2543,110.6918,110.0987,110.1862,27860.0
2018-11-19 10:30:00,113.46,113.79,113.13,113.25,23653.0,110.3126,110.6335,109.9918,110.1085,23653.0
2018-11-19 10:35:00,113.37,114.3,113.36,114.29,25539.0,110.2251,111.1293,110.2154,111.1196,25539.0
2018-11-19 10:40:00,114.22,114.31,113.92,114.31,12304.0,111.0515,111.139,110.7599,111.139,12304.0
2018-11-19 10:45:00,114.46,115.06,114.14,115.06,25299.0,111.2849,111.8682,110.9738,111.8682,25299.0
2018-11-19 10:50:00,115.17,115.69,114.95,115.32,20513.0,111.9752,112.4808,111.7613,112.121,20513.0
2018-11-19 10:55:00,115.42,115.96,115.23,115.88,15079.0,112.2183,112.7433,112.0335,112.6655,15079.0
2018-11-19 11:00:00,115.83,116.17,114.84,115.41,22730.0,112.6169,112.9475,111.6543,112.2085,22730.0
2018-11-19 11:05:00,115.34,116.07,115.34,115.74,10008.0,112.1405,112.8502,112.1405,112.5294,10008.0
2018-11-19 11:10:00,115.66,115.84,115.36,115.77,9587.0,112.4516,112.6266,112.1599,112.5585,9587.0
2018-11-19 11:15:00,115.73,115.9,115.54,115.75,13337.0,112.5197,112.6849,112.3349,112.5391,13337.0
2018-11-19 11:20:00,115.65,116.29,115.65,115.78,14069.0,112.4419,113.0641,112.4419,112.5683,14069.0
2018-11-19 11:25:00,115.74,115.74,115.26,115.72,10915.0,112.5294,112.5294,112.0627,112.5099,10915.0
2018-11-19 11:30:00,115.66,115.66,115.29,115.5,9350.0,112.4516,112.4516,112.0919,112.296,9350.0
2018-11-19 11:35:00,115.56,115.6,115.06,115.13,17834.0,112.3544,112.3933,111.8682,111.9363,17834.0
2018-11-19 11:40:00,115.13,115.34,114.77,114.98,12014.0,111.9363,112.1405,111.5863,111.7905,12014.0
2018-11-19 11:45:00,114.92,115.13,114.61,114.81,9920.0,111.7321,111.9363,111.4307,111.6252,9920.0
2018-11-19 11:50:00,114.77,114.77,114.13,114.21,14500.0,111.5863,111.5863,110.964,111.0418,14500.0
2018-11-19 11:55:00,114.34,114.96,114.32,114.56,13465.0,111.1682,111.771,111.1488,111.3821,13465.0
2018-11-19 12:00:00,114.44,114.69,114.0,114.17,18048.0,111.2654,111.5085,110.8376,111.0029,18048.0
2018-11-19 12:05:00,114.17,114.38,113.83,114.26,12502.0,111.0029,111.2071,110.6724,111.0904,12502.0
2018-11-19 12:10:00,114.28,114.51,113.98,114.11,16796.0,111.1099,111.3335,110.8182,110.9446,16796.0
2018-11-19 12:15:00,114.11,114.41,114.04,114.25,22785.0,110.9446,111.2363,110.8765,111.0807,22785.0
2018-11-19 12:20:00,114.35,114.39,114.0,114.12,18986.0,111.1779,111.2168,110.8376,110.9543,18986.0
2018-11-19 12:25:00,114.07,114.15,113.66,113.97,17582.0,110.9057,110.9835,110.5071,110.8085,17582.0
2018-11-19 12:30:00,113.93,114.06,113.67,113.86,9247.0,110.7696,110.896,110.5168,110.7015,9247.0
2018-11-19 12:35:00,113.78,114.79,113.78,114.6,7030.0,110.6238,111.6057,110.6238,111.421,7030.0
2018-11-19 12:40:00,114.72,114.96,114.34,114.61,15191.0,111.5377,111.771,111.1682,111.4307,15191.0
2018-11-19 12:45:00,114.68,114.75,114.29,114.29,8989.0,111.4988,111.5668,111.1196,111.1196,8989.0
2018-11-19 12:50:00,114.36,114.68,114.04,114.34,9309.0,111.1877,111.4988,110.8765,111.1682,9309.0
2018-11-19 12:55:00,114.42,114.69,114.18,114.29,5300.0,111.246,111.5085,111.0127,111.1196,5300.0
2018-11-19 13:00:00,114.31,114.31,113.91,113.96,10663.0,111.139,111.139,110.7501,110.7988,10663.0
2018-11-19 13:05:00,114.1,114.28,113.59,113.66,12430.0,110.9349,111.1099,110.439,110.5071,12430.0
2018-11-19 13:10:00,113.71,113.93,113.43,113.68,11148.0,110.5557,110.7696,110.2835,110.5265,11148.0
2018-11-19 13:15:00,113.61,113.77,113.19,113.63,11502.0,110.4585,110.614,110.0501,110.4779,11502.0
2018-11-19 13:20:00,113.74,113.83,113.33,113.41,8727.0,110.5849,110.6724,110.1862,110.264,8727.0
2018-11-19 13:25:00,113.44,113.6,113.38,113.51,4045.0,110.2932,110.4487,110.2348,110.3612,4045.0
2018-11-19 13:30:00,113.5,113.67,113.09,113.19,11165.0,110.3515,110.5168,109.9529,110.0501,11165.0
2018-11-19 13:35:00,113.18,113.87,113.18,113.7,10920.0,110.0404,110.7113,110.0404,110.546,10920.0
2018-11-19 13:40:00,113.67,113.87,113.51,113.85,9044.0,110.5168,110.7113,110.3612,110.6918,9044.0
2018-11-19 13:45:00,113.82,113.9,113.33,113.41,20629.0,110.6626,110.7404,110.1862,110.264,20629.0
2018-11-19 13:50:00,113.44,113.44,113.02,113.1,6920.0,110.2932,110.2932,109.8848,109.9626,6920.0
2018-11-19 13:55:00,113.25,113.31,112.85,112.92,11870.0,110.1085,110.1668,109.7195,109.7876,11870.0
2018-11-19 14:00:00,112.87,112.97,112.55,112.58,16724.0,109.739,109.8362,109.4279,109.457,16724.0
2018-11-19 14:05:00,112.65,113.06,112.49,112.95,15101.0,109.5251,109.9237,109.3695,109.8168,15101.0
2018-11-19 14:10:00,112.96,113.13,112.8,112.88,21099.0,109.8265,109.9918,109.6709,109.7487,21099.0
2018-11-19 14:15:00,112.9,113.28,112.73,112.93,9505.0,109.7682,110.1376,109.6029,109.7973,9505.0
2018-11-19 14:20:00,112.92,113.13,112.79,113.01,12359.0,109.7876,109.9918,109.6612,109.8751,12359.0
2018-11-19 14:25:00,112.98,113.26,112.81,113.03,21879.0,109.8459,110.1182,109.6807,109.8946,21879.0
2018-11-19 14:30:00,112.97,112.97,112.45,112.61,26127.0,109.8362,109.8362,109.3306,109.4862,26127.0
2018-11-19 14:35:00,112.53,112.9,112.42,112.9,21126.0,109.4084,109.7682,109.3015,109.7682,21126.0
2018-11-19 14:40:00,112.86,112.86,112.4,112.46,24784.0,109.7293,109.7293,109.282,109.3404,24784.0
2018-11-19 14:45:00,112.46,112.71,112.27,112.53,24392.0,109.3404,109.5834,109.1556,109.4084,24392.0
2018-11-19 14:50:00,112.5,112.64,112.26,112.59,20490.0,109.3793,109.5154,109.1459,109.4668,20490.0
2018-11-19 14:55:00,112.68,112.81,112.49,112.53,16298.0,109.5543,109.6807,109.3695,109.4084,16298.0
2018-11-19 15:00:00,112.56,112.6,112.19,112.54,36926.0,109.4376,109.4765,109.0779,109.4181,36926.0
2018-11-19 15:05:00,112.53,112.73,112.42,112.47,29474.0,109.4084,109.6029,109.3015,109.3501,29474.0
2018-11-19 15:10:00,112.5,113.2,112.47,113.05,36597.0,109.3793,110.0598,109.3501,109.914,36597.0
2018-11-19 15:15:00,113.09,113.13,112.7,112.86,28725.0,109.9529,109.9918,109.5737,109.7293,28725.0
2018-11-19 15:20:00,112.84,113.05,112.79,112.86,20568.0,109.7098,109.914,109.6612,109.7293,20568.0
2018-11-19 15:25:00,112.86,112.9,112.49,112.75,34654.0,109.7293,109.7682,109.3695,109.6223,34654.0
2018-11-19 15:30:00,112.77,112.88,112.46,112.55,37720.0,109.6418,109.7487,109.3404,109.4279,37720.0
2018-11-19 15:35:00,112.54,112.67,112.45,112.67,26839.0,109.4181,109.5445,109.3306,109.5445,26839.0
2018-11-19 15:40:00,112.63,112.63,112.35,112.42,38654.0,109.5057,109.5057,109.2334,109.3015,38654.0
2018-11-19 15:45:00,112.46,112.55,112.25,112.49,60951.0,109.3404,109.4279,109.1362,109.3695,60951.0
2018-11-19 15:50:00,112.5,112.55,112.3,112.47,62778.0,109.3793,109.4279,109.1848,109.3501,62778.0
2018-11-19 15:55:00,112.45,112.66,112.41,112.56,93654.0,109.3306,109.5348,109.2918,109.4376,93654.0
2018-11-20 09:30:00,109.32,109.32,107.47,107.85,78476.0,106.2875,106.2875,104.4888,104.8582,78476.0
2018-11-20 09:35:00,107.75,108.94,107.63,108.05,40526.0,104.761,105.918,104.6444,105.0527,40526.0
2018-11-20 09:40:00,108.04,109.05,107.8,108.48,41862.0,105.043,106.025,104.8096,105.4708,41862.0
2018-11-20 09:45:00,108.31,108.84,108.2,108.42,38831.0,105.3055,105.8208,105.1985,105.4124,38831.0
2018-11-20 09:50:00,108.3,108.36,107.54,107.98,39565.0,105.2958,105.3541,104.5568,104.9846,39565.0
2018-11-20 09:55:00,107.88,107.97,107.25,107.78,25875.0,104.8874,104.9749,104.2749,104.7902,25875.0
2018-11-20 10:00:00,107.83,108.59,107.66,108.45,33882.0,104.8388,105.5777,104.6735,105.4416,33882.0
2018-11-20 10:05:00,108.4,108.41,107.52,107.7,37405.0,105.393,105.4027,104.5374,104.7124,37405.0
2018-11-20 10:10:00,107.71,108.12,107.71,107.77,23810.0,104.7221,105.1208,104.7221,104.7805,23810.0
2018-11-20 10:15:00,107.77,108.23,107.66,108.17,42285.0,104.7805,105.2277,104.6735,105.1694,42285.0
2018-11-20 10:20:00,108.15,109.22,108.15,109.13,64791.0,105.1499,106.1902,105.1499,106.1027,64791.0
2018-11-20 10:25:00,109.13,109.5,108.87,109.49,30541.0,106.1027,106.4625,105.85,106.4528,30541.0
2018-11-20 10:30:00,109.53,109.73,109.01,109.32,41862.0,106.4916,106.6861,105.9861,106.2875,41862.0
2018-11-20 10:35:00,109.41,110.39,109.37,110.31,26933.0,106.375,107.3278,106.3361,107.25,26933.0
2018-11-20 10:40:00,110.31,111.06,110.08,110.95,20415.0,107.25,107.9792,107.0264,107.8723,20415.0
2018-11-20 10:45:00,110.97,111.1,110.44,111.08,11027.0,107.8917,108.0181,107.3764,107.9986,11027.0
2018-11-20 10:50:00,111.1,111.79,110.85,111.72,22701.0,108.0181,108.689,107.775,108.6209,22701.0
2018-11-20 10:55:00,111.71,111.97,111.53,111.97,21192.0,108.6112,108.864,108.4362,108.864,21192.0
2018-11-20 11:00:00,111.93,112.47,111.63,111.69,50450.0,108.8251,109.3501,108.5334,108.5917,50450.0
2018-11-20 11:05:00,111.76,112.08,111.5,111.7,36919.0,108.6598,108.9709,108.407,108.6014,36919.0
2018-11-20 11:10:00,111.66,112.14,111.05,111.17,20577.0,108.5626,109.0292,107.9695,108.0862,20577.0
2018-11-20 11:15:00,111.11,111.11,110.02,110.4,14458.0,108.0278,108.0278,106.9681,107.3375,14458.0
2018-11-20 11:20:00,110.49,110.58,109.76,109.76,19586.0,107.425,107.5125,106.7153,106.7153,19586.0
2018-11-20 11:25:00,109.72,110.27,109.71,109.94,16336.0,106.6764,107.2111,106.6667,106.8903,16336.0
2018-11-20 11:30:00,110.06,110.06,109.34,109.39,15950.0,107.0069,107.0069,106.3069,106.3555,15950.0
2018-11-20 11:35:00,109.46,110.6,109.4,110.49,20406.0,106.4236,107.532,106.3653,107.425,20406.0
2018-11-20 11:40:00,110.7,111.21,110.48,111.04,12491.0,107.6292,108.125,107.4153,107.9598,12491.0
2018-11-20 11:45:00,111.15,111.68,111.15,111.44,19702.0,108.0667,108.582,108.0667,108.3487,19702.0
2018-11-20 11:50:00,111.42,111.47,110.74,111.08,18853.0,108.3292,108.3778,107.6681,107.9986,18853.0
2018-11-20 11:55:00,110.99,111.05,110.62,111.0,19048.0,107.9111,107.9695,107.5514,107.9209,19048.0
2018-11-20 12:00:00,111.05,111.37,110.62,111.28,9680.0,107.9695,108.2806,107.5514,108.1931,9680.0
2018-11-20 12:05:00,111.21,111.32,110.71,110.81,15247.0,108.125,108.232,107.6389,107.7361,15247.0
2018-11-20 12:10:00,110.88,111.01,110.65,110.65,5599.0,107.8042,107.9306,107.5806,107.5806,5599.0
2018-11-20 12:15:00,110.58,110.64,109.87,110.01,15648.0,107.5125,107.5709,106.8222,106.9583,15648.0
2018-11-20 12:20:00,110.03,110.17,109.84,110.17,9366.0,106.9778,107.1139,106.793,107.1139,9366.0
2018-11-20 12:25:00,110.2,110.49,110.13,110.44,8255.0,107.1431,107.425,107.075,107.3764,8255.0
2018-11-20 12:30:00,110.4,110.54,110.27,110.35,3658.0,107.3375,107.4736,107.2111,107.2889,3658.0
2018-11-20 12:35:00,110.24,110.35,109.86,110.12,5068.0,107.1819,107.2889,106.8125,107.0653,5068.0
2018-11-20 12:40:00,110.1,110.15,109.85,109.86,4960.0,107.0458,107.0944,106.8028,106.8125,4960.0
2018-11-20 12:45:00,109.79,109.84,109.5,109.72,7947.0,106.7444,106.793,106.4625,106.6764,7947.0
2018-11-20 12:50:00,109.69,109.9,109.53,109.8,7524.0,106.6472,106.8514,106.4916,106.7542,7524.0
2018-11-20 12:55:00,109.72,109.72,109.39,109.6,4706.0,106.6764,106.6764,106.3555,106.5597,4706.0
2018-11-20 13:00:00,109.56,109.81,109.38,109.57,5863.0,106.5208,106.7639,106.3458,106.5305,5863.0
2018-11-20 13:05:00,109.63,109.9,109.59,109.84,6398.0,106.5889,106.8514,106.55,106.793,6398.0
2018-11-20 13:10:00,109.78,109.83,109.51,109.78,14571.0,106.7347,106.7833,106.4722,106.7347,14571.0
2018-11-20 13:15:00,109.78,109.81,109.25,109.3,9405.0,106.7347,106.7639,106.2194,106.268,9405.0
2018-11-20 13:20:00,109.34,109.34,108.91,109.07,11539.0,106.3069,106.3069,105.8888,106.0444,11539.0
2018-11-20 13:25:00,109.13,109.52,109.12,109.42,9406.0,106.1027,106.4819,106.093,106.3847,9406.0
2018-11-20 13:30:00,109.34,109.73,109.34,109.73,4628.0,106.3069,106.6861,106.3069,106.6861,4628.0
2018-11-20 13:35:00,109.74,109.81,109.31,109.61,4317.0,106.6958,106.7639,106.2777,106.5694,4317.0
2018-11-20 13:40:00,109.56,110.19,109.56,110.09,6291.0,106.5208,107.1333,106.5208,107.0361,6291.0
2018-11-20 13:45:00,110.04,110.4,109.93,110.23,18833.0,106.9875,107.3375,106.8805,107.1722,18833.0
2018-11-20 13:50:00,110.2,110.25,109.95,110.0,20756.0,107.1431,107.1917,106.9,106.9486,20756.0
2018-11-20 13:55:00,110.02,110.1,109.58,109.58,12595.0,106.9681,107.0458,106.5403,106.5403,12595.0
2018-11-20 14:00:00,109.49,109.75,109.36,109.58,10008.0,106.4528,106.7055,106.3264,106.5403,10008.0
2018-11-20 14:05:00,109.47,109.54,109.22,109.45,20279.0,106.4333,106.5014,106.1902,106.4139,20279.0
2018-11-20 14:10:00,109.46,110.1,109.43,110.1,11015.0,106.4236,107.0458,106.3944,107.0458,11015.0
2018-11-20 14:15:00,110.12,110.44,110.05,110.3,18144.0,107.0653,107.3764,106.9972,107.2403,18144.0
2018-11-20 14:20:00,110.3,110.52,110.03,110.1,16228.0,107.2403,107.4542,106.9778,107.0458,16228.0
2018-11-20 14:25:00,110.09,110.39,109.88,110.03,16654.0,107.0361,107.3278,106.8319,106.9778,16654.0
2018-11-20 14:30:00,110.0,110.65,109.93,110.65,17863.0,106.9486,107.5806,106.8805,107.5806,17863.0
2018-11-20 14:35:00,110.55,110.79,110.45,110.58,25300.0,107.4834,107.7167,107.3861,107.5125,25300.0
2018-11-20 14:40:00,110.51,110.57,109.92,109.92,11518.0,107.4445,107.5028,106.8708,106.8708,11518.0
2018-11-20 14:45:00,109.97,110.06,109.56,109.56,14331.0,106.9194,107.0069,106.5208,106.5208,14331.0
2018-11-20 14:50:00,109.6,110.06,109.6,109.93,14860.0,106.5597,107.0069,106.5597,106.8805,14860.0
2018-11-20 14:55:00,109.93,110.03,109.66,109.87,13276.0,106.8805,106.9778,106.618,106.8222,13276.0
2018-11-20 15:00:00,109.88,110.33,109.38,109.43,13653.0,106.8319,107.2695,106.3458,106.3944,13653.0
2018-11-20 15:05:00,109.36,109.58,109.09,109.54,22630.0,106.3264,106.5403,106.0639,106.5014,22630.0
2018-11-20 15:10:00,109.5,109.74,109.38,109.43,17986.0,106.4625,106.6958,106.3458,106.3944,17986.0
2018-11-20 15:15:00,109.41,109.95,109.27,109.7,22733.0,106.375,106.9,106.2389,106.6569,22733.0
2018-11-20 15:20:00,109.69,109.96,109.59,109.59,19384.0,106.6472,106.9097,106.55,106.55,19384.0
2018-11-20 15:25:00,109.62,110.1,109.4,109.98,20402.0,106.5791,107.0458,106.3653,106.9292,20402.0
2018-11-20 15:30:00,109.98,110.06,109.73,110.02,18124.0,106.9292,107.0069,106.6861,106.9681,18124.0
2018-11-20 15:35:00,109.97,110.39,109.9,110.35,25781.0,106.9194,107.3278,106.8514,107.2889,25781.0
2018-11-20 15:40:00,110.34,110.39,109.83,109.88,26264.0,107.2792,107.3278,106.7833,106.8319,26264.0
2018-11-20 15:45:00,109.84,110.05,109.8,109.89,40501.0,106.793,106.9972,106.7542,106.8417,40501.0
2018-11-20 15:50:00,109.88,110.03,109.76,109.95,54322.0,106.8319,106.9778,106.7153,106.9,54322.0
2018-11-20 15:55:00,109.92,110.16,109.83,109.83,78379.0,106.8708,107.1042,106.7833,106.7833,78379.0
2018-11-21 09:30:00,111.65,113.3,111.46,113.16,49928.0,108.5528,110.1571,108.3681,110.0209,49928.0
2018-11-21 09:35:00,112.66,113.9,112.41,113.4,19371.0,109.5348,110.7404,109.2918,110.2543,19371.0
2018-11-21 09:40:00,113.15,113.91,112.77,113.91,18844.0,110.0112,110.7501,109.6418,110.7501,18844.0
2018-11-21 09:45:00,113.86,114.19,113.57,113.86,21332.0,110.7015,111.0224,110.4196,110.7015,21332.0
2018-11-21 09:50:00,114.01,114.01,113.09,113.72,8657.0,110.8474,110.8474,109.9529,110.5654,8657.0
2018-11-21 09:55:00,113.87,113.98,113.42,113.67,18007.0,110.7113,110.8182,110.2737,110.5168,18007.0
2018-11-21 10:00:00,113.78,114.35,113.78,114.34,22120.0,110.6238,111.1779,110.6238,111.1682,22120.0
2018-11-21 10:05:00,114.28,114.86,113.86,113.98,49076.0,111.1099,111.6738,110.7015,110.8182,49076.0
2018-11-21 10:10:00,114.08,114.83,114.03,114.22,46222.0,110.9154,111.6446,110.8668,111.0515,46222.0
2018-11-21 10:15:00,114.24,115.25,114.24,115.06,25138.0,111.071,112.053,111.071,111.8682,25138.0
2018-11-21 10:20:00,115.15,115.15,114.63,115.08,18164.0,111.9557,111.9557,111.4502,111.8877,18164.0
2018-11-21 10:25:00,115.18,115.33,114.76,114.76,6812.0,111.9849,112.1308,111.5766,111.5766,6812.0
2018-11-21 10:30:00,114.76,115.21,114.37,114.93,32782.0,111.5766,112.0141,111.1974,111.7418,32782.0
2018-11-21 10:35:00,114.93,115.0,114.21,114.51,15360.0,111.7418,111.8099,111.0418,111.3335,15360.0
2018-11-21 10:40:00,114.47,114.47,113.68,113.69,14667.0,111.2946,111.2946,110.5265,110.5362,14667.0
2018-11-21 10:45:00,113.58,113.95,113.54,113.83,14787.0,110.4293,110.789,110.3904,110.6724,14787.0
2018-11-21 10:50:00,113.78,114.26,113.72,114.15,13845.0,110.6238,111.0904,110.5654,110.9835,13845.0
2018-11-21 10:55:00,114.15,114.24,113.93,114.06,15951.0,110.9835,111.071,110.7696,110.896,15951.0
2018-11-21 11:00:00,114.0,114.0,113.6,113.72,9348.0,110.8376,110.8376,110.4487,110.5654,9348.0
2018-11-21 11:05:00,113.72,113.99,113.6,113.92,17000.0,110.5654,110.8279,110.4487,110.7599,17000.0
2018-11-21 11:10:00,113.89,114.34,113.88,114.16,16481.0,110.7307,111.1682,110.721,110.9932,16481.0
2018-11-21 11:15:00,114.13,114.15,113.67,113.93,18071.0,110.964,110.9835,110.5168,110.7696,18071.0
2018-11-21 11:20:00,113.91,114.09,113.86,113.92,12361.0,110.7501,110.9252,110.7015,110.7599,12361.0
2018-11-21 11:25:00,113.94,114.08,113.65,113.86,15223.0,110.7793,110.9154,110.4974,110.7015,15223.0
2018-11-21 11:30:00,113.9,114.37,113.75,114.28,26195.0,110.7404,111.1974,110.5946,111.1099,26195.0
2018-11-21 11:35:00,114.29,114.67,114.29,114.51,11801.0,111.1196,111.4891,111.1196,111.3335,11801.0
2018-11-21 11:40:00,114.51,114.67,114.43,114.55,8976.0,111.3335,111.4891,111.2557,111.3724,8976.0
2018-11-21 11:45:00,114.5,115.08,114.5,115.07,15816.0,111.3238,111.8877,111.3238,111.878,15816.0
2018-11-21 11:50:00,115.04,115.08,114.82,114.9,13589.0,111.8488,111.8877,111.6349,111.7127,13589.0
2018-11-21 11:55:00,114.83,114.83,114.54,114.61,8262.0,111.6446,111.6446,111.3627,111.4307,8262.0
2018-11-21 12:00:00,114.62,114.91,114.6,114.65,9571.0,111.4404,111.7224,111.421,111.4696,9571.0
2018-11-21 12:05:00,114.62,115.0,114.5,114.82,15925.0,111.4404,111.8099,111.3238,111.6349,15925.0
2018-11-21 12:10:00,114.79,114.94,114.78,114.93,11971.0,111.6057,111.7516,111.596,111.7418,11971.0
2018-11-21 12:15:00,114.87,114.97,114.75,114.83,11185.0,111.6835,111.7807,111.5668,111.6446,11185.0
2018-11-21 12:20:00,114.91,114.96,114.61,114.69,11073.0,111.7224,111.771,111.4307,111.5085,11073.0
2018-11-21 12:25:00,114.65,114.84,114.62,114.81,10936.0,111.4696,111.6543,111.4404,111.6252,10936.0
2018-11-21 12:30:00,114.77,114.8,114.46,114.55,7555.0,111.5863,111.6155,111.2849,111.3724,7555.0
2018-11-21 12:35:00,114.61,114.61,114.19,114.29,9526.0,111.4307,111.4307,111.0224,111.1196,9526.0
2018-11-21 12:40:00,114.25,114.35,114.16,114.22,5225.0,111.0807,111.1779,110.9932,111.0515,5225.0
2018-11-21 12:45:00,114.23,114.35,114.13,114.35,9599.0,111.0613,111.1779,110.964,111.1779,9599.0
2018-11-21 12:50:00,114.38,114.45,114.29,114.3,7908.0,111.2071,111.2752,111.1196,111.1293,7908.0
2018-11-21 12:55:00,114.31,114.32,114.15,114.27,6164.0,111.139,111.1488,110.9835,111.1002,6164.0
2018-11-21 13:00:00,114.28,114.32,114.18,114.27,8540.0,111.1099,111.1488,111.0127,111.1002,8540.0
2018-11-21 13:05:00,114.27,114.28,114.07,114.07,15668.0,111.1002,111.1099,110.9057,110.9057,15668.0
2018-11-21 13:10:00,114.02,114.08,114.0,114.08,5770.0,110.8571,110.9154,110.8376,110.9154,5770.0
2018-11-21 13:15:00,114.06,114.06,113.75,113.8,12242.0,110.896,110.896,110.5946,110.6432,12242.0
2018-11-21 13:20:00,113.75,113.75,113.43,113.47,12411.0,110.5946,110.5946,110.2835,110.3223,12411.0
2018-11-21 13:25:00,113.51,113.78,113.44,113.76,9299.0,110.3612,110.6238,110.2932,110.6043,9299.0
2018-11-21 13:30:00,113.8,113.94,113.79,113.89,4449.0,110.6432,110.7793,110.6335,110.7307,4449.0
2018-11-21 13:35:00,113.89,113.93,113.79,113.86,5110.0,110.7307,110.7696,110.6335,110.7015,5110.0
2018-11-21 13:40:00,113.89,114.17,113.88,114.17,7166.0,110.7307,111.0029,110.721,111.0029,7166.0
2018-11-21 13:45:00,114.17,114.17,113.75,113.82,6632.0,111.0029,111.0029,110.5946,110.6626,6632.0
2018-11-21 13:50:00,113.88,113.96,113.83,113.95,4400.0,110.721,110.7988,110.6724,110.789,4400.0
2018-11-21 13:55:00,113.92,113.97,113.82,113.88,5368.0,110.7599,110.8085,110.6626,110.721,5368.0
2018-11-21 14:00:00,113.94,113.95,113.64,113.71,8986.0,110.7793,110.789,110.4876,110.5557,8986.0
2018-11-21 14:05:00,113.68,113.85,113.68,113.73,16382.0,110.5265,110.6918,110.5265,110.5751,16382.0
2018-11-21 14:10:00,113.7,113.77,113.5,113.58,5100.0,110.546,110.614,110.3515,110.4293,5100.0
2018-11-21 14:15:00,113.6,113.67,113.48,113.56,8129.0,110.4487,110.5168,110.3321,110.4099,8129.0
2018-11-21 14:20:00,113.52,113.58,113.41,113.58,7741.0,110.371,110.4293,110.264,110.4293,7741.0
2018-11-21 14:25:00,113.58,113.75,113.55,113.68,9136.0,110.4293,110.5946,110.4001,110.5265,9136.0
2018-11-21 14:30:00,113.69,113.75,113.48,113.48,7245.0,110.5362,110.5946,110.3321,110.3321,7245.0
2018-11-21 14:35:00,113.44,113.44,113.14,113.27,9347.0,110.2932,110.2932,110.0015,110.1279,9347.0
2018-11-21 14:40:00,113.22,113.39,113.22,113.39,8506.0,110.0793,110.2446,110.0793,110.2446,8506.0
2018-11-21 14:45:00,113.39,113.41,113.26,113.36,6149.0,110.2446,110.264,110.1182,110.2154,6149.0
2018-11-21 14:50:00,113.4,113.49,113.28,113.3,8674.0,110.2543,110.3418,110.1376,110.1571,8674.0
2018-11-21 14:55:00,113.28,113.29,113.18,113.24,7917.0,110.1376,110.1473,110.0404,110.0987,7917.0
2018-11-21 15:00:00,113.24,113.37,113.07,113.3,20618.0,110.0987,110.2251,109.9334,110.1571,20618.0
2018-11-21 15:05:00,113.31,113.68,113.21,113.68,12144.0,110.1668,110.5265,110.0696,110.5265,12144.0
2018-11-21 15:10:00,113.76,113.76,113.55,113.65,13319.0,110.6043,110.6043,110.4001,110.4974,13319.0
2018-11-21 15:15:00,113.64,113.76,113.53,113.53,11614.0,110.4876,110.6043,110.3807,110.3807,11614.0
2018-11-21 15:20:00,113.53,113.57,113.37,113.37,16347.0,110.3807,110.4196,110.2251,110.2251,16347.0
2018-11-21 15:25:00,113.39,113.7,113.39,113.55,20072.0,110.2446,110.546,110.2446,110.4001,20072.0
2018-11-21 15:30:00,113.49,113.54,113.12,113.43,22090.0,110.3418,110.3904,109.9821,110.2835,22090.0
2018-11-21 15:35:00,113.4,113.44,113.25,113.34,19004.0,110.2543,110.2932,110.1085,110.196,19004.0
2018-11-21 15:40:00,113.32,113.34,113.19,113.28,20048.0,110.1765,110.196,110.0501,110.1376,20048.0
2018-11-21 15:45:00,113.24,113.4,113.12,113.29,38475.0,110.0987,110.2543,109.9821,110.1473,38475.0
2018-11-21 15:50:00,113.31,113.36,113.12,113.15,36895.0,110.1668,110.2154,109.9821,110.0112,36895.0
2018-11-21 15:55:00,113.13,113.25,112.97,113.0,72358.0,109.9918,110.1085,109.8362,109.8654,72358.0
2018-11-23 09:30:00,110.54,110.8,109.91,110.64,31365.0,107.4736,107.7264,106.8611,107.5709,31365.0
2018-11-23 09:35:00,110.8,111.62,110.8,110.86,23783.0,107.7264,108.5237,107.7264,107.7848,23783.0
2018-11-23 09:40:00,110.95,111.29,110.65,111.29,2944.0,107.8723,108.2028,107.5806,108.2028,2944.0
2018-11-23 09:45:00,111.24,111.29,110.69,110.69,7975.0,108.1542,108.2028,107.6195,107.6195,7975.0
2018-11-23 09:50:00,110.68,110.74,110.25,110.68,7421.0,107.6097,107.6681,107.1917,107.6097,7421.0
2018-11-23 09:55:00,110.75,111.36,110.75,111.15,6455.0,107.6778,108.2709,107.6778,108.0667,6455.0
2018-11-23 10:00:00,111.1,111.7,111.07,111.58,5700.0,108.0181,108.6014,107.9889,108.4848,5700.0
2018-11-23 10:05:00,111.7,111.86,111.56,111.82,8143.0,108.6014,108.757,108.4653,108.7181,8143.0
2018-11-23 10:10:00,111.86,111.97,111.17,111.44,8467.0,108.757,108.864,108.0862,108.3487,8467.0
2018-11-23 10:15:00,111.36,111.51,111.21,111.33,4970.0,108.2709,108.4167,108.125,108.2417,4970.0
2018-11-23 10:20:00,111.34,111.52,111.07,111.2,5747.0,108.2514,108.4264,107.9889,108.1153,5747.0
2018-11-23 10:25:00,111.32,111.38,110.95,111.11,14069.0,108.232,108.2903,107.8723,108.0278,14069.0
2018-11-23 10:30:00,111.03,111.7,111.02,111.7,4779.0,107.95,108.6014,107.9403,108.6014,4779.0
2018-11-23 10:35:00,111.79,111.94,111.47,111.55,9038.0,108.689,108.8348,108.3778,108.4556,9038.0
2018-11-23 10:40:00,111.44,111.44,110.78,111.04,8725.0,108.3487,108.3487,107.707,107.9598,8725.0
2018-11-23 10:45:00,110.94,111.14,110.7,110.7,6073.0,107.8625,108.057,107.6292,107.6292,6073.0
2018-11-23 10:50:00,110.78,111.22,110.78,111.05,5400.0,107.707,108.1348,107.707,107.9695,5400.0
2018-11-23 10:55:00,111.13,111.14,110.8,110.81,6713.0,108.0473,108.057,107.7264,107.7361,6713.0
2018-11-23 11:00:00,110.88,111.19,110.88,111.07,11178.0,107.8042,108.1056,107.8042,107.9889,11178.0
2018-11-23 11:05:00,110.98,111.57,110.98,111.33,7220.0,107.9014,108.4751,107.9014,108.2417,7220.0
2018-11-23 11:10:00,111.32,111.36,111.05,111.06,8829.0,108.232,108.2709,107.9695,107.9792,8829.0
2018-11-23 11:15:00,111.04,111.42,111.04,111.04,5351.0,107.9598,108.3292,107.9598,107.9598,5351.0
2018-11-23 11:20:00,111.11,111.15,110.79,110.86,2316.0,108.0278,108.0667,107.7167,107.7848,2316.0
2018-11-23 11:25:00,110.89,111.38,110.89,111.19,5341.0,107.8139,108.2903,107.8139,108.1056,5341.0
2018-11-23 11:30:00,111.19,111.19,110.87,110.95,10285.0,108.1056,108.1056,107.7945,107.8723,10285.0
2018-11-23 11:35:00,110.9,110.9,110.34,110.34,10661.0,107.8236,107.8236,107.2792,107.2792,10661.0
2018-11-23 11:40:00,110.4,110.68,110.23,110.6,8351.0,107.3375,107.6097,107.1722,107.532,8351.0
2018-11-23 11:45:00,110.79,111.03,110.62,111.03,15720.0,107.7167,107.95,107.5514,107.95,15720.0
2018-11-23 11:50:00,110.92,111.42,110.79,111.18,9807.0,107.8431,108.3292,107.7167,108.0959,9807.0
2018-11-23 11:55:00,111.05,111.05,110.63,110.75,3300.0,107.9695,107.9695,107.5611,107.6778,3300.0
2018-11-23 12:00:00,110.67,110.67,110.19,110.3,6769.0,107.6,107.6,107.1333,107.2403,6769.0
2018-11-23 12:05:00,110.31,110.37,109.93,110.37,12504.0,107.25,107.3083,106.8805,107.3083,12504.0
2018-11-23 12:10:00,110.25,110.54,110.2,110.48,3501.0,107.1917,107.4736,107.1431,107.4153,3501.0
2018-11-23 12:15:00,110.43,110.78,110.39,110.77,8366.0,107.3667,107.707,107.3278,107.6972,8366.0
2018-11-23 12:20:00,110.74,110.74,110.4,110.4,6189.0,107.6681,107.6681,107.3375,107.3375,6189.0
2018-11-23 12:25:00,110.45,110.71,110.39,110.64,11615.0,107.3861,107.6389,107.3278,107.5709,11615.0
2018-11-23 12:30:00,110.62,110.69,110.42,110.69,14604.0,107.5514,107.6195,107.357,107.6195,14604.0
2018-11-23 12:35:00,110.77,111.02,110.64,110.78,8057.0,107.6972,107.9403,107.5709,107.707,8057.0
2018-11-23 12:40:00,110.8,110.9,110.53,110.61,9108.0,107.7264,107.8236,107.4639,107.5417,9108.0
2018-11-23 12:45:00,110.56,110.66,109.92,110.05,15063.0,107.4931,107.5903,106.8708,106.9972,15063.0
2018-11-23 12:50:00,110.05,110.1,109.85,110.02,35555.0,106.9972,107.0458,106.8028,106.9681,35555.0
2018-11-23 12:55:00,109.99,110.03,109.79,109.88,47533.0,106.9389,106.9778,106.7444,106.8319,47533.0
2018-11-26 09:30:00,111.3,112.97,111.3,112.72,38232.0,108.2125,109.8362,108.2125,109.5932,38232.0
2018-11-26 09:35:00,112.99,113.9,112.85,113.79,19191.0,109.8557,110.7404,109.7195,110.6335,19191.0
2018-11-26 09:40:00,113.76,114.5,113.6,114.02,12800.0,110.6043,111.3238,110.4487,110.8571,12800.0
2018-11-26 09:45:00,114.06,114.09,113.85,113.85,7944.0,110.896,110.9252,110.6918,110.6918,7944.0
2018-11-26 09:50:00,113.91,114.16,113.64,113.64,25184.0,110.7501,110.9932,110.4876,110.4876,25184.0
2018-11-26 09:55:00,113.7,113.7,113.18,113.42,12509.0,110.546,110.546,110.0404,110.2737,12509.0
2018-11-26 10:00:00,113.32,113.83,113.28,113.62,11706.0,110.1765,110.6724,110.1376,110.4682,11706.0
2018-11-26 10:05:00,113.7,113.78,113.37,113.75,9921.0,110.546,110.6238,110.2251,110.5946,9921.0
2018-11-26 10:10:00,113.72,114.13,113.56,114.13,20443.0,110.5654,110.964,110.4099,110.964,20443.0
2018-11-26 10:15:00,114.15,114.91,114.08,114.87,28554.0,110.9835,111.7224,110.9154,111.6835,28554.0
2018-11-26 10:20:00,114.87,115.0,114.63,114.63,15925.0,111.6835,111.8099,111.4502,111.4502,15925.0
2018-11-26 10:25:00,114.79,114.95,114.4,114.89,14622.0,111.6057,111.7613,111.2266,111.703,14622.0
2018-11-26 10:30:00,115.0,115.32,114.82,114.82,12385.0,111.8099,112.121,111.6349,111.6349,12385.0
2018-11-26 10:35:00,114.79,114.95,114.3,114.95,18195.0,111.6057,111.7613,111.1293,111.7613,18195.0
2018-11-26 10:40:00,114.99,115.11,114.52,114.81,29888.0,111.8002,111.9169,111.3432,111.6252,29888.0
2018-11-26 10:45:00,114.78,115.19,114.78,115.12,6925.0,111.596,111.9946,111.596,111.9266,6925.0
2018-11-26 10:50:00,115.06,115.69,115.0,115.67,22200.0,111.8682,112.4808,111.8099,112.4613,22200.0
2018-11-26 10:55:00,115.52,115.69,115.4,115.54,14459.0,112.3155,112.4808,112.1988,112.3349,14459.0
2018-11-26 11:00:00,115.51,115.57,114.97,115.31,14022.0,112.3058,112.3641,111.7807,112.1113,14022.0
2018-11-26 11:05:00,115.25,115.54,115.25,115.37,10984.0,112.053,112.3349,112.053,112.1696,10984.0
2018-11-26 11:10:00,115.37,115.73,115.32,115.73,3822.0,112.1696,112.5197,112.121,112.5197,3822.0
2018-11-26 11:15:00,115.72,115.74,115.23,115.27,15853.0,112.5099,112.5294,112.0335,112.0724,15853.0
2018-11-26 11:20:00,115.29,115.47,115.2,115.39,8257.0,112.0919,112.2669,112.0044,112.1891,8257.0
2018-11-26 11:25:00,115.35,115.48,114.91,114.97,7088.0,112.1502,112.2766,111.7224,111.7807,7088.0
2018-11-26 11:30:00,114.91,114.91,114.57,114.59,4967.0,111.7224,111.7224,111.3918,111.4113,4967.0
2018-11-26 11:35:00,114.66,114.82,114.37,114.82,18540.0,111.4793,111.6349,111.1974,111.6349,18540.0
2018-11-26 11:40:00,114.82,114.99,114.61,114.79,4874.0,111.6349,111.8002,111.4307,111.6057,4874.0
2018-11-26 11:45:00,114.69,114.78,114.28,114.35,11584.0,111.5085,111.596,111.1099,111.1779,11584.0
2018-11-26 11:50:00,114.34,114.34,113.88,114.08,14495.0,111.1682,111.1682,110.721,110.9154,14495.0
2018-11-26 11:55:00,114.07,114.23,113.97,114.19,5240.0,110.9057,111.0613,110.8085,111.0224,5240.0
2018-11-26 12:00:00,114.21,114.33,114.12,114.17,6050.0,111.0418,111.1585,110.9543,111.0029,6050.0
2018-11-26 12:05:00,114.22,114.49,114.16,114.48,4395.0,111.0515,111.3141,110.9932,111.3043,4395.0
2018-11-26 12:10:00,114.55,114.65,114.06,114.3,18942.0,111.3724,111.4696,110.896,111.1293,18942.0
2018-11-26 12:15:00,114.24,114.36,114.14,114.36,8748.0,111.071,111.1877,110.9738,111.1877,8748.0
2018-11-26 12:20:00,114.31,114.34,114.08,114.16,7064.0,111.139,111.1682,110.9154,110.9932,7064.0
2018-11-26 12:25:00,114.15,114.15,113.74,113.74,2645.0,110.9835,110.9835,110.5849,110.5849,2645.0
2018-11-26 12:30:00,113.74,113.74,113.22,113.22,6530.0,110.5849,110.5849,110.0793,110.0793,6530.0
2018-11-26 12:35:00,113.2,113.38,112.83,113.37,9940.0,110.0598,110.2348,109.7001,110.2251,9940.0
2018-11-26 12:40:00,113.37,113.4,113.25,113.4,6234.0,110.2251,110.2543,110.1085,110.2543,6234.0
2018-11-26 12:45:00,113.53,113.53,113.34,113.46,12869.0,110.3807,110.3807,110.196,110.3126,12869.0
2018-11-26 12:50:00,113.52,113.71,113.51,113.62,3758.0,110.371,110.5557,110.3612,110.4682,3758.0
2018-11-26 12:55:00,113.55,113.87,113.52,113.85,8097.0,110.4001,110.7113,110.371,110.6918,8097.0
2018-11-26 13:00:00,113.81,113.81,113.52,113.57,6288.0,110.6529,110.6529,110.371,110.4196,6288.0
2018-11-26 13:05:00,113.58,113.96,113.58,113.96,3767.0,110.4293,110.7988,110.4293,110.7988,3767.0
2018-11-26 13:10:00,113.98,114.24,113.94,113.96,10555.0,110.8182,111.071,110.7793,110.7988,10555.0
2018-11-26 13:15:00,114.04,114.13,114.03,114.08,3996.0,110.8765,110.964,110.8668,110.9154,3996.0
2018-11-26 13:20:00,114.07,114.24,114.03,114.24,4532.0,110.9057,111.071,110.8668,111.071,4532.0
2018-11-26 13:25:00,114.14,114.16,113.9,114.1,7757.0,110.9738,110.9932,110.7404,110.9349,7757.0
2018-11-26 13:30:00,114.06,114.33,114.06,114.29,3763.0,110.896,111.1585,110.896,111.1196,3763.0
2018-11-26 13:35:00,114.34,114.34,114.07,114.15,4428.0,111.1682,111.1682,110.9057,110.9835,4428.0
2018-11-26 13:40:00,114.08,114.16,113.99,114.15,4700.0,110.9154,110.9932,110.8279,110.9835,4700.0
2018-11-26 13:45:00,114.27,114.45,114.27,114.39,6358.0,111.1002,111.2752,111.1002,111.2168,6358.0
2018-11-26 13:50:00,114.43,114.43,114.31,114.38,3676.0,111.2557,111.2557,111.139,111.2071,3676.0
2018-11-26 13:55:00,114.43,114.51,114.32,114.51,6324.0,111.2557,111.3335,111.1488,111.3335,6324.0
2018-11-26 14:00:00,114.48,114.48,114.31,114.33,3047.0,111.3043,111.3043,111.139,111.1585,3047.0
2018-11-26 14:05:00,114.34,114.37,114.26,114.32,4725.0,111.1682,111.1974,111.0904,111.1488,4725.0
2018-11-26 14:10:00,114.3,114.56,114.24,114.48,6423.0,111.1293,111.3821,111.071,111.3043,6423.0
2018-11-26 14:15:00,114.49,114.6,114.49,114.6,1850.0,111.3141,111.421,111.3141,111.421,1850.0
2018-11-26 14:20:00,114.55,115.0,114.48,114.95,12764.0,111.3724,111.8099,111.3043,111.7613,12764.0
2018-11-26 14:25:00,114.97,115.16,114.94,115.04,13301.0,111.7807,111.9655,111.7516,111.8488,13301.0
2018-11-26 14:30:00,115.06,115.5,115.02,115.27,12963.0,111.8682,112.296,111.8294,112.0724,12963.0
2018-11-26 14:35:00,115.24,115.38,115.15,115.3,6322.0,112.0433,112.1794,111.9557,112.1016,6322.0
2018-11-26 14:40:00,115.28,115.55,115.23,115.5,9253.0,112.0821,112.3447,112.0335,112.296,9253.0
2018-11-26 14:45:00,115.53,115.56,115.14,115.19,22925.0,112.3252,112.3544,111.946,111.9946,22925.0
2018-11-26 14:50:00,115.17,115.26,115.02,115.15,7921.0,111.9752,112.0627,111.8294,111.9557,7921.0
2018-11-26 14:55:00,115.17,115.2,115.04,115.17,8079.0,111.9752,112.0044,111.8488,111.9752,8079.0
2018-11-26 15:00:00,115.24,115.28,115.16,115.23,15254.0,112.0433,112.0821,111.9655,112.0335,15254.0
2018-11-26 15:05:00,115.18,115.18,115.01,115.09,9157.0,111.9849,111.9849,111.8196,111.8974,9157.0
2018-11-26 15:10:00,115.09,115.26,114.97,115.25,8815.0,111.8974,112.0627,111.7807,112.053,8815.0
2018-11-26 15:15:00,115.22,115.24,115.12,115.19,9440.0,112.0238,112.0433,111.9266,111.9946,9440.0
2018-11-26 15:20:00,115.15,115.22,114.94,114.95,13870.0,111.9557,112.0238,111.7516,111.7613,13870.0
2018-11-26 15:25:00,114.95,115.16,114.95,115.15,8498.0,111.7613,111.9655,111.7613,111.9557,8498.0
2018-11-26 15:30:00,115.08,115.35,115.08,115.29,22151.0,111.8877,112.1502,111.8877,112.0919,22151.0
2018-11-26 15:35:00,115.28,115.39,115.11,115.14,17910.0,112.0821,112.1891,111.9169,111.946,17910.0
2018-11-26 15:40:00,115.13,115.3,115.12,115.28,18481.0,111.9363,112.1016,111.9266,112.0821,18481.0
2018-11-26 15:45:00,115.31,115.5,115.3,115.37,27372.0,112.1113,112.296,112.1016,112.1696,27372.0
2018-11-26 15:50:00,115.37,115.45,115.22,115.23,27067.0,112.1696,112.2474,112.0238,112.0335,27067.0
2018-11-26 15:55:00,115.26,115.37,115.09,115.35,80968.0,112.0627,112.1696,111.8974,112.1502,80968.0
2018-11-27 09:30:00,113.88,114.32,113.78,114.27,15461.0,110.721,111.1488,110.6238,111.1002,15461.0
2018-11-27 09:35:00,114.27,114.58,114.07,114.4,7300.0,111.1002,111.4016,110.9057,111.2266,7300.0
2018-11-27 09:40:00,114.63,114.63,114.0,114.32,6067.0,111.4502,111.4502,110.8376,111.1488,6067.0
2018-11-27 09:45:00,114.48,115.03,114.37,114.6,20126.0,111.3043,111.8391,111.1974,111.421,20126.0
2018-11-27 09:50:00,114.58,114.6,113.83,114.12,8054.0,111.4016,111.421,110.6724,110.9543,8054.0
2018-11-27 09:55:00,114.0,114.26,113.36,113.77,17560.0,110.8376,111.0904,110.2154,110.614,17560.0
2018-11-27 10:00:00,113.85,114.18,113.73,114.04,11161.0,110.6918,111.0127,110.5751,110.8765,11161.0
2018-11-27 10:05:00,114.04,114.47,114.04,114.37,21501.0,110.8765,111.2946,110.8765,111.1974,21501.0
2018-11-27 10:10:00,114.4,114.6,114.09,114.09,16140.0,111.2266,111.421,110.9252,110.9252,16140.0
2018-11-27 10:15:00,114.18,114.19,113.79,113.88,14024.0,111.0127,111.0224,110.6335,110.721,14024.0
2018-11-27 10:20:00,113.92,114.11,113.72,113.85,10774.0,110.7599,110.9446,110.5654,110.6918,10774.0
2018-11-27 10:25:00,113.84,113.87,113.32,113.5,13058.0,110.6821,110.7113,110.1765,110.3515,13058.0
2018-11-27 10:30:00,113.47,113.49,113.06,113.29,12472.0,110.3223,110.3418,109.9237,110.1473,12472.0
2018-11-27 10:35:00,113.24,113.32,112.64,112.82,16449.0,110.0987,110.1765,109.5154,109.6904,16449.0
2018-11-27 10:40:00,112.95,113.08,112.67,113.08,11606.0,109.8168,109.9432,109.5445,109.9432,11606.0
2018-11-27 10:45:00,113.08,113.23,112.99,113.07,18679.0,109.9432,110.089,109.8557,109.9334,18679.0
2018-11-27 10:50:00,113.06,113.37,112.92,113.17,15955.0,109.9237,110.2251,109.7876,110.0307,15955.0
2018-11-27 10:55:00,113.28,113.38,113.13,113.23,11486.0,110.1376,110.2348,109.9918,110.089,11486.0
2018-11-27 11:00:00,113.16,113.55,113.16,113.47,18092.0,110.0209,110.4001,110.0209,110.3223,18092.0
2018-11-27 11:05:00,113.49,113.49,113.0,113.25,13726.0,110.3418,110.3418,109.8654,110.1085,13726.0
2018-11-27 11:10:00,113.28,113.41,112.8,112.87,19703.0,110.1376,110.264,109.6709,109.739,19703.0
2018-11-27 11:15:00,112.88,112.89,112.38,112.49,24065.0,109.7487,109.7584,109.2626,109.3695,24065.0
2018-11-27 11:20:00,112.41,112.41,111.63,111.74,51994.0,109.2918,109.2918,108.5334,108.6403,51994.0
2018-11-27 11:25:00,111.72,112.33,111.72,112.2,30791.0,108.6209,109.214,108.6209,109.0876,30791.0
2018-11-27 11:30:00,112.11,112.58,112.06,112.47,12404.0,109.0001,109.457,108.9515,109.3501,12404.0
2018-11-27 11:35:00,112.35,112.75,112.25,112.71,19210.0,109.2334,109.6223,109.1362,109.5834,19210.0
2018-11-27 11:40:00,112.75,112.85,112.43,112.75,11143.0,109.6223,109.7195,109.3112,109.6223,11143.0
2018-11-27 11:45:00,112.9,112.91,112.46,112.56,8075.0,109.7682,109.7779,109.3404,109.4376,8075.0
2018-11-27 11:50:00,112.65,113.12,112.5,113.03,6763.0,109.5251,109.9821,109.3793,109.8946,6763.0
2018-11-27 11:55:00,113.1,113.16,112.44,112.44,11806.0,109.9626,110.0209,109.3209,109.3209,11806.0
2018-11-27 12:00:00,112.56,112.62,112.25,112.58,14481.0,109.4376,109.4959,109.1362,109.457,14481.0
2018-11-27 12:05:00,112.59,112.99,112.58,112.98,12197.0,109.4668,109.8557,109.457,109.8459,12197.0
2018-11-27 12:10:00,112.98,113.07,112.75,112.75,10926.0,109.8459,109.9334,109.6223,109.6223,10926.0
2018-11-27 12:15:00,112.69,112.8,112.5,112.8,9921.0,109.564,109.6709,109.3793,109.6709,9921.0
2018-11-27 12:20:00,112.79,112.84,112.28,112.41,6672.0,109.6612,109.7098,109.1654,109.2918,6672.0
2018-11-27 12:25:00,112.4,112.4,112.0,112.11,7594.0,109.282,109.282,108.8931,109.0001,7594.0
2018-11-27 12:30:00,112.13,112.15,111.66,112.01,13115.0,109.0195,109.039,108.5626,108.9029,13115.0
2018-11-27 12:35:00,111.99,112.13,111.72,112.04,19835.0,108.8834,109.0195,108.6209,108.932,19835.0
2018-11-27 12:40:00,112.03,112.06,111.75,111.75,4663.0,108.9223,108.9515,108.6501,108.6501,4663.0
2018-11-27 12:45:00,111.81,111.81,111.4,111.5,9354.0,108.7084,108.7084,108.3098,108.407,9354.0
2018-11-27 12:50:00,111.55,111.86,111.46,111.86,14810.0,108.4556,108.757,108.3681,108.757,14810.0
2018-11-27 12:55:00,111.91,112.07,111.77,111.98,23501.0,108.8056,108.9612,108.6695,108.8737,23501.0
2018-11-27 13:00:00,111.98,112.0,111.53,111.54,11599.0,108.8737,108.8931,108.4362,108.4459,11599.0
2018-11-27 13:05:00,111.58,111.79,111.45,111.79,10871.0,108.4848,108.689,108.3584,108.689,10871.0
2018-11-27 13:10:00,111.84,111.99,111.62,111.99,9529.0,108.7376,108.8834,108.5237,108.8834,9529.0
2018-11-27 13:15:00,112.04,112.33,111.73,112.02,15138.0,108.932,109.214,108.6306,108.9126,15138.0
2018-11-27 13:20:00,112.09,112.15,111.83,112.13,7629.0,108.9806,109.039,108.7278,109.0195,7629.0
2018-11-27 13:25:00,112.1,112.22,111.88,112.22,6137.0,108.9904,109.107,108.7765,109.107,6137.0
2018-11-27 13:30:00,112.31,112.37,112.11,112.14,8951.0,109.1945,109.2529,109.0001,109.0292,8951.0
2018-11-27 13:35:00,112.14,112.45,112.1,112.33,9565.0,109.0292,109.3306,108.9904,109.214,9565.0
2018-11-27 13:40:00,112.31,112.31,112.09,112.18,7680.0,109.1945,109.1945,108.9806,109.0681,7680.0
2018-11-27 13:45:00,112.2,112.31,112.13,112.27,6203.0,109.0876,109.1945,109.0195,109.1556,6203.0
2018-11-27 13:50:00,112.29,112.36,112.16,112.26,8781.0,109.1751,109.2431,109.0487,109.1459,8781.0
2018-11-27 13:55:00,112.19,112.71,112.19,112.66,10167.0,109.0779,109.5834,109.0779,109.5348,10167.0
2018-11-27 14:00:00,112.66,112.95,112.6,112.9,12179.0,109.5348,109.8168,109.4765,109.7682,12179.0
2018-11-27 14:05:00,112.91,113.19,112.86,113.0,21725.0,109.7779,110.0501,109.7293,109.8654,21725.0
2018-11-27 14:10:00,112.97,112.97,112.55,112.65,11218.0,109.8362,109.8362,109.4279,109.5251,11218.0
2018-11-27 14:15:00,112.66,112.83,112.61,112.81,10986.0,109.5348,109.7001,109.4862,109.6807,10986.0
2018-11-27 14:20:00,112.81,112.82,112.66,112.71,10754.0,109.6807,109.6904,109.5348,109.5834,10754.0
2018-11-27 14:25:00,112.74,112.79,112.59,112.68,8918.0,109.6126,109.6612,109.4668,109.5543,8918.0
2018-11-27 14:30:00,112.73,112.84,112.48,112.55,16705.0,109.6029,109.7098,109.3598,109.4279,16705.0
2018-11-27 14:35:00,112.56,112.77,112.42,112.5,17253.0,109.4376,109.6418,109.3015,109.3793,17253.0
2018-11-27 14:40:00,112.5,112.59,112.31,112.45,8986.0,109.3793,109.4668,109.1945,109.3306,8986.0
2018-11-27 14:45:00,112.49,112.65,112.43,112.55,9855.0,109.3695,109.5251,109.3112,109.4279,9855.0
2018-11-27 14:50:00,112.54,112.57,112.4,112.4,11113.0,109.4181,109.4473,109.282,109.282,11113.0
2018-11-27 14:55:00,112.46,112.46,112.11,112.18,18940.0,109.3404,109.3404,109.0001,109.0681,18940.0
2018-11-27 15:00:00,112.16,112.28,111.94,112.24,18314.0,109.0487,109.1654,108.8348,109.1265,18314.0
2018-11-27 15:05:00,112.28,112.28,111.68,111.75,29034.0,109.1654,109.1654,108.582,108.6501,29034.0
2018-11-27 15:10:00,111.74,112.09,111.71,112.02,13035.0,108.6403,108.9806,108.6112,108.9126,13035.0
2018-11-27 15:15:00,112.06,112.15,111.92,111.99,19843.0,108.9515,109.039,108.8153,108.8834,19843.0
2018-11-27 15:20:00,112.03,112.2,111.97,112.11,10734.0,108.9223,109.0876,108.864,109.0001,10734.0
2018-11-27 15:25:00,112.14,112.2,112.06,112.13,13805.0,109.0292,109.0876,108.9515,109.0195,13805.0
2018-11-27 15:30:00,112.15,112.24,112.06,112.24,15240.0,109.039,109.1265,108.9515,109.1265,15240.0
2018-11-27 15:35:00,112.26,112.5,112.24,112.47,26784.0,109.1459,109.3793,109.1265,109.3501,26784.0
2018-11-27 15:40:00,112.47,112.61,112.45,112.51,38284.0,109.3501,109.4862,109.3306,109.389,38284.0
2018-11-27 15:45:00,112.49,112.65,112.41,112.53,25659.0,109.3695,109.5251,109.2918,109.4084,25659.0
2018-11-27 15:50:00,112.54,112.54,112.26,112.29,44852.0,109.4181,109.4181,109.1459,109.1751,44852.0
2018-11-27 15:55:00,112.25,112.57,112.24,112.55,82968.0,109.1362,109.4473,109.1265,109.4279,82968.0
2018-11-28 09:30:00,113.32,114.99,113.32,114.99,28786.0,110.1765,111.8002,110.1765,111.8002,28786.0
2018-11-28 09:35:00,114.77,115.5,114.49,115.34,21050.0,111.5863,112.296,111.3141,112.1405,21050.0
2018-11-28 09:40:00,115.25,115.25,114.29,114.48,23210.0,112.053,112.053,111.1196,111.3043,23210.0
2018-11-28 09:45:00,114.37,114.72,113.99,114.27,12726.0,111.1974,111.5377,110.8279,111.1002,12726.0
2018-11-28 09:50:00,114.18,114.37,113.3,113.5,9692.0,111.0127,111.1974,110.1571,110.3515,9692.0
2018-11-28 09:55:00,113.26,113.26,112.6,112.91,15992.0,110.1182,110.1182,109.4765,109.7779,15992.0
2018-11-28 10:00:00,113.04,113.17,112.57,112.57,12923.0,109.9043,110.0307,109.4473,109.4473,12923.0
2018-11-28 10:05:00,112.68,112.68,111.71,112.11,10259.0,109.5543,109.5543,108.6112,109.0001,10259.0
2018-11-28 10:10:00,112.0,112.0,111.47,111.84,16658.0,108.8931,108.8931,108.3778,108.7376,16658.0
2018-11-28 10:15:00,111.76,111.91,111.61,111.71,13964.0,108.6598,108.8056,108.5139,108.6112,13964.0
2018-11-28 10:20:00,111.68,111.68,111.07,111.25,20337.0,108.582,108.582,107.9889,108.1639,20337.0
2018-11-28 10:25:00,111.18,111.25,110.63,110.7,15455.0,108.0959,108.1639,107.5611,107.6292,15455.0
2018-11-28 10:30:00,110.59,110.73,110.38,110.73,18640.0,107.5222,107.6584,107.3181,107.6584,18640.0
2018-11-28 10:35:00,110.69,110.95,110.52,110.89,24760.0,107.6195,107.8723,107.4542,107.8139,24760.0
2018-11-28 10:40:00,110.89,111.03,110.67,110.89,8492.0,107.8139,107.95,107.6,107.8139,8492.0
2018-11-28 10:45:00,110.78,111.05,110.78,110.99,5242.0,107.707,107.9695,107.707,107.9111,5242.0
2018-11-28 10:50:00,111.04,111.47,111.01,111.44,13467.0,107.9598,108.3778,107.9306,108.3487,13467.0
2018-11-28 10:55:00,111.47,111.48,111.05,111.1,10687.0,108.3778,108.3876,107.9695,108.0181,10687.0
2018-11-28 11:00:00,111.0,111.28,110.96,111.16,7743.0,107.9209,108.1931,107.882,108.0764,7743.0
2018-11-28 11:05:00,111.17,111.75,111.15,111.74,9293.0,108.0862,108.6501,108.0667,108.6403,9293.0
2018-11-28 11:10:00,111.76,112.3,111.74,112.1,17470.0,108.6598,109.1848,108.6403,108.9904,17470.0
2018-11-28 11:15:00,112.12,112.49,112.09,112.3,16617.0,109.0098,109.3695,108.9806,109.1848,16617.0
2018-11-28 11:20:00,112.37,112.38,112.14,112.3,7468.0,109.2529,109.2626,109.0292,109.1848,7468.0
2018-11-28 11:25:00,112.32,112.68,112.29,112.66,9362.0,109.2043,109.5543,109.1751,109.5348,9362.0
2018-11-28 11:30:00,112.73,112.81,112.47,112.79,9401.0,109.6029,109.6807,109.3501,109.6612,9401.0
2018-11-28 11:35:00,112.71,113.05,112.62,112.99,13691.0,109.5834,109.914,109.4959,109.8557,13691.0
2018-11-28 11:40:00,113.03,113.03,112.8,112.96,9550.0,109.8946,109.8946,109.6709,109.8265,9550.0
2018-11-28 11:45:00,112.97,113.0,112.73,112.97,11183.0,109.8362,109.8654,109.6029,109.8362,11183.0
2018-11-28 11:50:00,113.0,113.44,112.92,113.09,12151.0,109.8654,110.2932,109.7876,109.9529,12151.0
2018-11-28 11:55:00,113.07,113.16,112.52,112.72,9390.0,109.9334,110.0209,109.3987,109.5932,9390.0
2018-11-28 12:00:00,112.67,114.0,112.59,113.88,37106.0,109.5445,110.8376,109.4668,110.721,37106.0
2018-11-28 12:05:00,113.99,114.66,113.92,114.66,18741.0,110.8279,111.4793,110.7599,111.4793,18741.0
2018-11-28 12:10:00,114.56,114.56,113.99,114.5,6952.0,111.3821,111.3821,110.8279,111.3238,6952.0
2018-11-28 12:15:00,114.55,114.56,114.09,114.48,8650.0,111.3724,111.3821,110.9252,111.3043,8650.0
2018-11-28 12:20:00,114.42,114.69,114.33,114.51,6752.0,111.246,111.5085,111.1585,111.3335,6752.0
2018-11-28 12:25:00,114.32,114.7,114.22,114.57,18616.0,111.1488,111.5182,111.0515,111.3918,18616.0
2018-11-28 12:30:00,114.64,115.11,114.55,115.0,45864.0,111.4599,111.9169,111.3724,111.8099,45864.0
2018-11-28 12:35:00,114.95,115.5,114.94,115.42,14399.0,111.7613,112.296,111.7516,112.2183,14399.0
2018-11-28 12:40:00,115.5,115.85,115.39,115.77,17533.0,112.296,112.6363,112.1891,112.5585,17533.0
2018-11-28 12:45:00,115.9,116.5,115.86,116.25,21491.0,112.6849,113.2683,112.6461,113.0252,21491.0
2018-11-28 12:50:00,116.3,116.72,116.28,116.61,27370.0,113.0738,113.4822,113.0544,113.3752,27370.0
2018-11-28 12:55:00,116.55,116.88,116.45,116.55,14434.0,113.3169,113.6378,113.2197,113.3169,14434.0
2018-11-28 13:00:00,116.58,116.66,115.7,115.7,47065.0,113.3461,113.4239,112.4905,112.4905,47065.0
2018-11-28 13:05:00,115.78,115.88,115.45,115.87,10428.0,112.5683,112.6655,112.2474,112.6558,10428.0
2018-11-28 13:10:00,115.78,116.33,115.7,116.32,11875.0,112.5683,113.103,112.4905,113.0933,11875.0
2018-11-28 13:15:00,116.4,117.0,116.34,117.0,13246.0,113.1711,113.7544,113.1127,113.7544,13246.0
2018-11-28 13:20:00,117.12,117.17,116.77,117.01,9487.0,113.8711,113.9197,113.5308,113.7642,9487.0
2018-11-28 13:25:00,117.05,117.18,116.76,116.9,12538.0,113.803,113.9294,113.5211,113.6572,12538.0
2018-11-28 13:30:00,116.89,116.9,116.61,116.73,9313.0,113.6475,113.6572,113.3752,113.4919,9313.0
2018-11-28 13:35:00,116.76,117.15,116.76,117.07,9851.0,113.5211,113.9003,113.5211,113.8225,9851.0
2018-11-28 13:40:00,117.12,117.19,116.87,116.87,9572.0,113.8711,113.9392,113.628,113.628,9572.0
2018-11-28 13:45:00,116.9,117.06,116.81,116.88,8644.0,113.6572,113.8128,113.5697,113.6378,8644.0
2018-11-28 13:50:00,116.85,117.26,116.83,117.01,24002.0,113.6086,114.0072,113.5891,113.7642,24002.0
2018-11-28 13:55:00,117.0,117.11,116.84,117.07,27377.0,113.7544,113.8614,113.5989,113.8225,27377.0
2018-11-28 14:00:00,117.07,117.17,116.95,117.09,8633.0,113.8225,113.9197,113.7058,113.8419,8633.0
2018-11-28 14:05:00,117.15,117.25,116.95,117.01,6936.0,113.9003,113.9975,113.7058,113.7642,6936.0
2018-11-28 14:10:00,117.05,117.14,116.94,117.12,3869.0,113.803,113.8905,113.6961,113.8711,3869.0
2018-11-28 14:15:00,117.14,117.2,116.85,117.17,12730.0,113.8905,113.9489,113.6086,113.9197,12730.0
2018-11-28 14:20:00,117.16,117.25,116.85,117.25,11107.0,113.91,113.9975,113.6086,113.9975,11107.0
2018-11-28 14:25:00,117.27,117.39,116.96,116.96,6850.0,114.0169,114.1336,113.7155,113.7155,6850.0
2018-11-28 14:30:00,116.97,117.16,116.78,116.95,14458.0,113.7253,113.91,113.5405,113.7058,14458.0
2018-11-28 14:35:00,116.97,116.98,116.54,116.69,9064.0,113.7253,113.735,113.3072,113.453,9064.0
2018-11-28 14:40:00,116.7,116.98,116.68,116.75,12250.0,113.4627,113.735,113.4433,113.5114,12250.0
2018-11-28 14:45:00,116.74,116.75,116.51,116.61,6163.0,113.5016,113.5114,113.278,113.3752,6163.0
2018-11-28 14:50:00,116.63,116.95,116.56,116.6,12950.0,113.3947,113.7058,113.3266,113.3655,12950.0
2018-11-28 14:55:00,116.5,116.56,116.1,116.23,9588.0,113.2683,113.3266,112.8794,113.0058,9588.0
2018-11-28 15:00:00,116.24,116.44,116.03,116.39,11628.0,113.0155,113.21,112.8113,113.1613,11628.0
2018-11-28 15:05:00,116.48,116.51,116.28,116.29,7972.0,113.2489,113.278,113.0544,113.0641,7972.0
2018-11-28 15:10:00,116.33,116.56,116.3,116.55,9979.0,113.103,113.3266,113.0738,113.3169,9979.0
2018-11-28 15:15:00,116.52,116.69,116.44,116.63,6799.0,113.2877,113.453,113.21,113.3947,6799.0
2018-11-28 15:20:00,116.66,116.87,116.66,116.85,10140.0,113.4239,113.628,113.4239,113.6086,10140.0
2018-11-28 15:25:00,116.92,117.07,116.84,117.0,35947.0,113.6766,113.8225,113.5989,113.7544,35947.0
2018-11-28 15:30:00,116.96,117.41,116.92,117.41,15718.0,113.7155,114.1531,113.6766,114.1531,15718.0
2018-11-28 15:35:00,117.41,117.48,117.3,117.38,15240.0,114.1531,114.2211,114.0461,114.1239,15240.0
2018-11-28 15:40:00,117.38,117.45,117.23,117.23,21215.0,114.1239,114.1919,113.978,113.978,21215.0
2018-11-28 15:45:00,117.19,117.47,117.13,117.4,41657.0,113.9392,114.2114,113.8808,114.1433,41657.0
2018-11-28 15:50:00,117.4,117.4,117.22,117.25,38367.0,114.1433,114.1433,113.9683,113.9975,38367.0
2018-11-28 15:55:00,117.24,117.37,117.23,117.25,72489.0,113.9878,114.1142,113.978,113.9975,72489.0
2018-11-29 09:30:00,116.24,116.84,115.82,116.6,20734.0,113.0155,113.5989,112.6072,113.3655,20734.0
2018-11-29 09:35:00,116.57,116.69,115.69,116.68,8450.0,113.3364,113.453,112.4808,113.4433,8450.0
2018-11-29 09:40:00,116.65,116.92,116.25,116.8,9475.0,113.4141,113.6766,113.0252,113.56,9475.0
2018-11-29 09:45:00,116.71,116.71,116.33,116.48,6400.0,113.4725,113.4725,113.103,113.2489,6400.0
2018-11-29 09:50:00,116.45,116.66,116.31,116.47,9586.0,113.2197,113.4239,113.0836,113.2391,9586.0
2018-11-29 09:55:00,116.49,116.53,116.13,116.52,3743.0,113.2586,113.2975,112.9086,113.2877,3743.0
2018-11-29 10:00:00,116.58,116.58,116.05,116.08,6795.0,113.3461,113.3461,112.8308,112.8599,6795.0
2018-11-29 10:05:00,116.16,116.2,115.54,115.68,15408.0,112.9377,112.9766,112.3349,112.471,15408.0
2018-11-29 10:10:00,115.84,115.95,115.71,115.9,3520.0,112.6266,112.7336,112.5002,112.6849,3520.0
2018-11-29 10:15:00,115.86,115.9,115.5,115.63,5639.0,112.6461,112.6849,112.296,112.4224,5639.0
2018-11-29 10:20:00,115.54,115.54,115.33,115.52,3200.0,112.3349,112.3349,112.1308,112.3155,3200.0
2018-11-29 10:25:00,115.58,116.04,115.57,115.8,6284.0,112.3738,112.8211,112.3641,112.5877,6284.0
2018-11-29 10:30:00,115.82,116.76,115.82,116.15,14026.0,112.6072,113.5211,112.6072,112.928,14026.0
2018-11-29 10:35:00,116.25,116.47,116.02,116.11,9529.0,113.0252,113.2391,112.8016,112.8891,9529.0
2018-11-29 10:40:00,115.97,115.97,115.48,115.74,5343.0,112.753,112.753,112.2766,112.5294,5343.0
2018-11-29 10:45:00,115.72,115.8,115.26,115.27,9016.0,112.5099,112.5877,112.0627,112.0724,9016.0
2018-11-29 10:50:00,115.2,115.38,115.0,115.38,14681.0,112.0044,112.1794,111.8099,112.1794,14681.0
2018-11-29 10:55:00,115.45,115.71,115.4,115.63,10899.0,112.2474,112.5002,112.1988,112.4224,10899.0
2018-11-29 11:00:00,115.58,115.63,115.42,115.59,2334.0,112.3738,112.4224,112.2183,112.3835,2334.0
2018-11-29 11:05:00,115.68,116.05,115.68,115.73,8126.0,112.471,112.8308,112.471,112.5197,8126.0
2018-11-29 11:10:00,115.62,116.32,115.45,116.24,8821.0,112.4127,113.0933,112.2474,113.0155,8821.0
2018-11-29 11:15:00,116.35,116.5,115.93,116.17,17468.0,113.1225,113.2683,112.7141,112.9475,17468.0
2018-11-29 11:20:00,116.1,116.57,115.99,116.44,15149.0,112.8794,113.3364,112.7724,113.21,15149.0
2018-11-29 11:25:00,116.45,116.67,116.01,116.52,10640.0,113.2197,113.4336,112.7919,113.2877,10640.0
2018-11-29 11:30:00,116.62,116.73,116.34,116.53,11120.0,113.385,113.4919,113.1127,113.2975,11120.0
2018-11-29 11:35:00,116.48,116.71,116.45,116.68,11582.0,113.2489,113.4725,113.2197,113.4433,11582.0
2018-11-29 11:40:00,116.67,116.71,115.97,116.27,9025.0,113.4336,113.4725,112.753,113.0447,9025.0
2018-11-29 11:45:00,116.2,116.26,115.99,116.09,8525.0,112.9766,113.035,112.7724,112.8697,8525.0
2018-11-29 11:50:00,116.1,116.1,115.69,115.82,11495.0,112.8794,112.8794,112.4808,112.6072,11495.0
2018-11-29 11:55:00,115.79,115.82,115.32,115.69,19708.0,112.578,112.6072,112.121,112.4808,19708.0
2018-11-29 12:00:00,115.68,115.74,115.36,115.66,14753.0,112.471,112.5294,112.1599,112.4516,14753.0
2018-11-29 12:05:00,115.6,115.8,115.54,115.61,4863.0,112.3933,112.5877,112.3349,112.403,4863.0
2018-11-29 12:10:00,115.56,115.92,115.55,115.72,20503.0,112.3544,112.7044,112.3447,112.5099,20503.0
2018-11-29 12:15:00,115.81,116.17,115.76,115.95,20250.0,112.5974,112.9475,112.5488,112.7336,20250.0
2018-11-29 12:20:00,115.92,116.02,115.66,115.97,19365.0,112.7044,112.8016,112.4516,112.753,19365.0
2018-11-29 12:25:00,115.98,115.99,115.84,115.84,13988.0,112.7627,112.7724,112.6266,112.6266,13988.0
2018-11-29 12:30:00,115.85,115.98,115.84,115.9,4769.0,112.6363,112.7627,112.6266,112.6849,4769.0
2018-11-29 12:35:00,115.84,116.08,115.69,116.08,15702.0,112.6266,112.8599,112.4808,112.8599,15702.0
2018-11-29 12:40:00,116.14,116.84,115.83,116.02,19695.0,112.9183,113.5989,112.6169,112.8016,19695.0
2018-11-29 12:45:00,115.91,116.04,115.74,116.0,21568.0,112.6947,112.8211,112.5294,112.7822,21568.0
2018-11-29 12:50:00,116.0,116.2,115.94,115.97,16441.0,112.7822,112.9766,112.7238,112.753,16441.0
2018-11-29 12:55:00,116.01,116.14,116.0,116.0,2129.0,112.7919,112.9183,112.7822,112.7822,2129.0
2018-11-29 13:00:00,115.94,115.98,115.88,115.88,1550.0,112.7238,112.7627,112.6655,112.6655,1550.0
2018-11-29 13:05:00,115.87,115.87,115.64,115.7,5340.0,112.6558,112.6558,112.4322,112.4905,5340.0
2018-11-29 13:10:00,115.65,115.72,115.57,115.68,6071.0,112.4419,112.5099,112.3641,112.471,6071.0
2018-11-29 13:15:00,115.7,115.74,115.48,115.48,18590.0,112.4905,112.5294,112.2766,112.2766,18590.0
2018-11-29 13:20:00,115.5,115.59,115.36,115.36,10285.0,112.296,112.3835,112.1599,112.1599,10285.0
2018-11-29 13:25:00,115.44,115.61,115.3,115.57,9351.0,112.2377,112.403,112.1016,112.3641,9351.0
2018-11-29 13:30:00,115.63,115.77,115.63,115.7,3100.0,112.4224,112.5585,112.4224,112.4905,3100.0
2018-11-29 13:35:00,115.6,115.6,115.34,115.43,3855.0,112.3933,112.3933,112.1405,112.228,3855.0
2018-11-29 13:40:00,115.43,115.55,115.38,115.52,5820.0,112.228,112.3447,112.1794,112.3155,5820.0
2018-11-29 13:45:00,115.47,116.11,115.46,116.08,8416.0,112.2669,112.8891,112.2571,112.8599,8416.0
2018-11-29 13:50:00,116.11,116.17,115.93,116.02,4739.0,112.8891,112.9475,112.7141,112.8016,4739.0
2018-11-29 13:55:00,115.96,116.01,115.79,115.89,7397.0,112.7433,112.7919,112.578,112.6752,7397.0
2018-11-29 14:00:00,115.74,116.02,115.58,115.59,7304.0,112.5294,112.8016,112.3738,112.3835,7304.0
2018-11-29 14:05:00,115.65,115.74,115.54,115.63,3908.0,112.4419,112.5294,112.3349,112.4224,3908.0
2018-11-29 14:10:00,115.76,116.2,115.69,116.2,8781.0,112.5488,112.9766,112.4808,112.9766,8781.0
2018-11-29 14:15:00,116.11,116.26,115.99,116.19,4254.0,112.8891,113.035,112.7724,112.9669,4254.0
2018-11-29 14:20:00,116.18,116.33,116.11,116.33,3886.0,112.9572,113.103,112.8891,113.103,3886.0
2018-11-29 14:25:00,116.25,116.37,116.2,116.25,4478.0,113.0252,113.1419,112.9766,113.0252,4478.0
2018-11-29 14:30:00,116.29,116.54,116.23,116.54,3845.0,113.0641,113.3072,113.0058,113.3072,3845.0
2018-11-29 14:35:00,116.49,116.49,116.29,116.3,2605.0,113.2586,113.2586,113.0641,113.0738,2605.0
2018-11-29 14:40:00,116.35,116.54,116.35,116.44,3724.0,113.1225,113.3072,113.1225,113.21,3724.0
2018-11-29 14:45:00,116.46,116.75,116.45,116.69,13878.0,113.2294,113.5114,113.2197,113.453,13878.0
2018-11-29 14:50:00,116.75,117.0,116.75,116.96,4798.0,113.5114,113.7544,113.5114,113.7155,4798.0
2018-11-29 14:55:00,116.99,117.3,116.92,117.08,13741.0,113.7447,114.0461,113.6766,113.8322,13741.0
2018-11-29 15:00:00,117.09,117.1,116.81,116.94,4391.0,113.8419,113.8517,113.5697,113.6961,4391.0
2018-11-29 15:05:00,116.89,116.89,116.72,116.8,4713.0,113.6475,113.6475,113.4822,113.56,4713.0
2018-11-29 15:10:00,116.79,116.79,116.54,116.72,5472.0,113.5503,113.5503,113.3072,113.4822,5472.0
2018-11-29 15:15:00,116.72,116.74,116.54,116.63,5490.0,113.4822,113.5016,113.3072,113.3947,5490.0
2018-11-29 15:20:00,116.65,116.75,116.56,116.63,5380.0,113.4141,113.5114,113.3266,113.3947,5380.0
2018-11-29 15:25:00,116.59,116.73,116.52,116.73,8378.0,113.3558,113.4919,113.2877,113.4919,8378.0
2018-11-29 15:30:00,116.64,116.64,116.36,116.52,8500.0,113.4044,113.4044,113.1322,113.2877,8500.0
2018-11-29 15:35:00,116.48,116.61,116.39,116.46,7140.0,113.2489,113.3752,113.1613,113.2294,7140.0
2018-11-29 15:40:00,116.38,116.74,116.36,116.63,38352.0,113.1516,113.5016,113.1322,113.3947,38352.0
2018-11-29 15:45:00,116.62,116.67,116.18,116.26,23410.0,113.385,113.4336,112.9572,113.035,23410.0
2018-11-29 15:50:00,116.31,116.41,116.22,116.41,18031.0,113.0836,113.1808,112.9961,113.1808,18031.0
2018-11-29 15:55:00,116.33,116.34,115.85,115.93,79307.0,113.103,113.1127,112.6363,112.7141,79307.0
2018-11-30 09:30:00,115.33,116.11,115.01,116.01,14096.0,112.1308,112.8891,111.8196,112.7919,14096.0
2018-11-30 09:35:00,116.04,116.05,114.76,115.66,22238.0,112.8211,112.8308,111.5766,112.4516,22238.0
2018-11-30 09:40:00,115.52,116.35,115.16,116.35,13271.0,112.3155,113.1225,111.9655,113.1225,13271.0
2018-11-30 09:45:00,116.33,116.4,115.92,115.93,7889.0,113.103,113.1711,112.7044,112.7141,7889.0
2018-11-30 09:50:00,116.08,116.16,115.75,116.16,7560.0,112.8599,112.9377,112.5391,112.9377,7560.0
2018-11-30 09:55:00,116.07,116.72,116.07,116.72,7161.0,112.8502,113.4822,112.8502,113.4822,7161.0
2018-11-30 10:00:00,116.71,116.74,116.27,116.47,5043.0,113.4725,113.5016,113.0447,113.2391,5043.0
2018-11-30 10:05:00,116.4,117.44,116.4,117.44,13731.0,113.1711,114.1822,113.1711,114.1822,13731.0
2018-11-30 10:10:00,117.48,117.56,116.85,116.98,8875.0,114.2211,114.2989,113.6086,113.735,8875.0
2018-11-30 10:15:00,117.01,117.13,116.72,117.1,5300.0,113.7642,113.8808,113.4822,113.8517,5300.0
2018-11-30 10:20:00,117.06,117.06,116.64,116.85,10703.0,113.8128,113.8128,113.4044,113.6086,10703.0
2018-11-30 10:25:00,116.97,117.0,116.42,116.45,5626.0,113.7253,113.7544,113.1905,113.2197,5626.0
2018-11-30 10:30:00,116.42,117.29,116.42,117.18,3374.0,113.1905,114.0364,113.1905,113.9294,3374.0
2018-11-30 10:35:00,117.29,117.43,117.07,117.19,15795.0,114.0364,114.1725,113.8225,113.9392,15795.0
2018-11-30 10:40:00,117.19,117.88,117.07,117.07,22724.0,113.9392,114.61,113.8225,113.8225,22724.0
2018-11-30 10:45:00,117.06,117.13,116.71,116.84,4688.0,113.8128,113.8808,113.4725,113.5989,4688.0
2018-11-30 10:50:00,116.88,117.16,116.88,117.01,12577.0,113.6378,113.91,113.6378,113.7642,12577.0
2018-11-30 10:55:00,117.01,117.05,116.16,116.27,18105.0,113.7642,113.803,112.9377,113.0447,18105.0
2018-11-30 11:00:00,116.19,116.31,115.88,115.89,7051.0,112.9669,113.0836,112.6655,112.6752,7051.0
2018-11-30 11:05:00,115.88,115.89,115.53,115.66,23729.0,112.6655,112.6752,112.3252,112.4516,23729.0
2018-11-30 11:10:00,115.56,115.84,115.56,115.8,8317.0,112.3544,112.6266,112.3544,112.5877,8317.0
2018-11-30 11:15:00,115.82,116.09,115.69,115.97,6000.0,112.6072,112.8697,112.4808,112.753,6000.0
2018-11-30 11:20:00,115.99,116.54,115.98,116.48,5825.0,112.7724,113.3072,112.7627,113.2489,5825.0
2018-11-30 11:25:00,116.44,116.45,115.88,116.12,6942.0,113.21,113.2197,112.6655,112.8988,6942.0
2018-11-30 11:30:00,115.93,116.13,115.61,115.88,4077.0,112.7141,112.9086,112.403,112.6655,4077.0
2018-11-30 11:35:00,115.76,116.21,115.75,116.05,6485.0,112.5488,112.9863,112.5391,112.8308,6485.0
2018-11-30 11:40:00,116.12,116.15,115.85,116.02,9070.0,112.8988,112.928,112.6363,112.8016,9070.0
2018-11-30 11:45:00,115.97,116.32,115.97,116.22,7550.0,112.753,113.0933,112.753,112.9961,7550.0
2018-11-30 11:50:00,116.21,116.3,115.94,116.0,10066.0,112.9863,113.0738,112.7238,112.7822,10066.0
2018-11-30 11:55:00,115.99,116.12,115.94,116.12,3720.0,112.7724,112.8988,112.7238,112.8988,3720.0
2018-11-30 12:00:00,116.07,116.11,115.93,115.95,8488.0,112.8502,112.8891,112.7141,112.7336,8488.0
2018-11-30 12:05:00,115.9,116.4,115.89,116.29,8503.0,112.6849,113.1711,112.6752,113.0641,8503.0
2018-11-30 12:10:00,116.29,116.29,115.98,115.98,9252.0,113.0641,113.0641,112.7627,112.7627,9252.0
2018-11-30 12:15:00,115.97,116.08,115.96,116.07,3540.0,112.753,112.8599,112.7433,112.8502,3540.0
2018-11-30 12:20:00,116.01,116.12,115.86,115.92,2941.0,112.7919,112.8988,112.6461,112.7044,2941.0
2018-11-30 12:25:00,115.95,115.96,115.65,115.66,5474.0,112.7336,112.7433,112.4419,112.4516,5474.0
2018-11-30 12:30:00,115.67,115.71,115.43,115.43,7172.0,112.4613,112.5002,112.228,112.228,7172.0
2018-11-30 12:35:00,115.4,115.55,115.36,115.52,2600.0,112.1988,112.3447,112.1599,112.3155,2600.0
2018-11-30 12:40:00,115.47,115.57,115.31,115.31,4500.0,112.2669,112.3641,112.1113,112.1113,4500.0
2018-11-30 12:45:00,115.41,115.68,115.41,115.48,4480.0,112.2085,112.471,112.2085,112.2766,4480.0
2018-11-30 12:50:00,115.47,115.6,115.45,115.6,2398.0,112.2669,112.3933,112.2474,112.3933,2398.0
2018-11-30 12:55:00,115.57,115.66,115.46,115.65,2600.0,112.3641,112.4516,112.2571,112.4419,2600.0
2018-11-30 13:00:00,115.57,115.57,115.43,115.5,4999.0,112.3641,112.3641,112.228,112.296,4999.0
2018-11-30 13:05:00,115.53,115.63,115.49,115.63,3549.0,112.3252,112.4224,112.2863,112.4224,3549.0
2018-11-30 13:10:00,115.58,115.59,115.3,115.45,8567.0,112.3738,112.3835,112.1016,112.2474,8567.0
2018-11-30 13:15:00,115.45,115.51,115.18,115.32,8829.0,112.2474,112.3058,111.9849,112.121,8829.0
2018-11-30 13:20:00,115.29,115.34,115.2,115.32,8280.0,112.0919,112.1405,112.0044,112.121,8280.0
2018-11-30 13:25:00,115.25,115.49,115.2,115.49,2200.0,112.053,112.2863,112.0044,112.2863,2200.0
2018-11-30 13:30:00,115.56,116.03,115.43,115.85,10019.0,112.3544,112.8113,112.228,112.6363,10019.0
2018-11-30 13:35:00,115.91,116.04,115.91,116.04,1242.0,112.6947,112.8211,112.6947,112.8211,1242.0
2018-11-30 13:40:00,116.09,116.31,116.01,116.19,5522.0,112.8697,113.0836,112.7919,112.9669,5522.0
2018-11-30 13:45:00,116.24,116.33,116.18,116.26,4870.0,113.0155,113.103,112.9572,113.035,4870.0
2018-11-30 13:50:00,116.31,116.61,116.29,116.5,16154.0,113.0836,113.3752,113.0641,113.2683,16154.0
2018-11-30 13:55:00,116.47,116.53,116.38,116.5,3290.0,113.2391,113.2975,113.1516,113.2683,3290.0
2018-11-30 14:00:00,116.46,116.57,116.37,116.44,7295.0,113.2294,113.3364,113.1419,113.21,7295.0
2018-11-30 14:05:00,116.35,116.53,116.35,116.5,2625.0,113.1225,113.2975,113.1225,113.2683,2625.0
2018-11-30 14:10:00,116.5,116.66,116.45,116.54,7036.0,113.2683,113.4239,113.2197,113.3072,7036.0
2018-11-30 14:15:00,116.57,116.69,116.4,116.4,2600.0,113.3364,113.453,113.1711,113.1711,2600.0
2018-11-30 14:20:00,116.46,116.53,116.35,116.35,5840.0,113.2294,113.2975,113.1225,113.1225,5840.0
2018-11-30 14:25:00,116.36,116.61,116.34,116.6,5096.0,113.1322,113.3752,113.1127,113.3655,5096.0
2018-11-30 14:30:00,116.59,116.67,116.32,116.34,8377.0,113.3558,113.4336,113.0933,113.1127,8377.0
2018-11-30 14:35:00,116.34,116.52,116.28,116.45,24680.0,113.1127,113.2877,113.0544,113.2197,24680.0
2018-11-30 14:40:00,116.36,116.61,116.31,116.39,5396.0,113.1322,113.3752,113.0836,113.1613,5396.0
2018-11-30 14:45:00,116.41,116.41,116.21,116.35,6492.0,113.1808,113.1808,112.9863,113.1225,6492.0
2018-11-30 14:50:00,116.32,116.38,116.17,116.2,10365.0,113.0933,113.1516,112.9475,112.9766,10365.0
2018-11-30 14:55:00,116.22,116.33,116.14,116.2,8200.0,112.9961,113.103,112.9183,112.9766,8200.0
2018-11-30 15:00:00,116.24,116.33,116.1,116.22,9767.0,113.0155,113.103,112.8794,112.9961,9767.0
2018-11-30 15:05:00,116.2,116.62,116.11,116.56,11953.0,112.9766,113.385,112.8891,113.3266,11953.0
2018-11-30 15:10:00,116.59,116.84,116.5,116.8,10811.0,113.3558,113.5989,113.2683,113.56,10811.0
2018-11-30 15:15:00,116.81,116.98,116.81,116.93,8542.0,113.5697,113.735,113.5697,113.6864,8542.0
2018-11-30 15:20:00,116.95,117.09,116.88,117.09,9095.0,113.7058,113.8419,113.6378,113.8419,9095.0
2018-11-30 15:25:00,117.06,117.11,116.92,116.96,8953.0,113.8128,113.8614,113.6766,113.7155,8953.0
2018-11-30 15:30:00,116.95,117.18,116.95,117.06,11438.0,113.7058,113.9294,113.7058,113.8128,11438.0
2018-11-30 15:35:00,117.06,117.11,116.92,117.07,12173.0,113.8128,113.8614,113.6766,113.8225,12173.0
2018-11-30 15:40:00,117.13,117.33,117.02,117.32,37401.0,113.8808,114.0753,113.7739,114.0656,37401.0
2018-11-30 15:45:00,117.27,117.31,117.01,117.11,29300.0,114.0169,114.0558,113.7642,113.8614,29300.0
2018-11-30 15:50:00,117.11,117.13,116.84,116.95,34025.0,113.8614,113.8808,113.5989,113.7058,34025.0
2018-11-30 15:55:00,116.96,117.26,116.9,117.16,107423.0,113.7155,114.0072,113.6572,113.91,107423.0
2018-12-03 09:30:00,121.5,122.94,121.1,122.21,76293.0,118.1296,119.5297,117.7407,118.8199,76293.0
2018-12-03 09:35:00,122.55,123.44,122.1,123.35,44754.0,119.1505,120.0158,118.713,119.9283,44754.0
2018-12-03 09:40:00,123.17,124.15,123.17,123.85,28251.0,119.7533,120.7061,119.7533,120.4144,28251.0
2018-12-03 09:45:00,123.83,124.23,122.83,122.83,30285.0,120.395,120.7839,119.4227,119.4227,30285.0
2018-12-03 09:50:00,122.92,123.0,121.92,122.06,34092.0,119.5102,119.588,118.5379,118.6741,34092.0
2018-12-03 09:55:00,121.93,121.93,120.5,120.93,26664.0,118.5477,118.5477,117.1573,117.5754,26664.0
2018-12-03 10:00:00,120.94,121.75,120.94,121.09,38295.0,117.5851,118.3727,117.5851,117.731,38295.0
2018-12-03 10:05:00,121.1,121.3,120.84,120.95,35207.0,117.7407,117.9351,117.4879,117.5949,35207.0
2018-12-03 10:10:00,120.77,120.77,119.65,119.8,28623.0,117.4198,117.4198,116.3309,116.4768,28623.0
2018-12-03 10:15:00,119.64,120.22,119.5,119.87,20081.0,116.3212,116.8851,116.1851,116.5448,20081.0
2018-12-03 10:20:00,119.89,120.18,119.73,120.05,25062.0,116.5643,116.8462,116.4087,116.7198,25062.0
2018-12-03 10:25:00,119.94,120.63,119.94,120.43,19592.0,116.6129,117.2837,116.6129,117.0893,19592.0
2018-12-03 10:30:00,120.44,120.68,120.25,120.66,12907.0,117.099,117.3323,116.9143,117.3129,12907.0
2018-12-03 10:35:00,120.59,121.0,120.38,120.38,31802.0,117.2448,117.6435,117.0407,117.0407,31802.0
2018-12-03 10:40:00,120.27,120.43,119.75,119.87,21075.0,116.9337,117.0893,116.4281,116.5448,21075.0
2018-12-03 10:45:00,119.94,120.06,119.78,120.06,12972.0,116.6129,116.7295,116.4573,116.7295,12972.0
2018-12-03 10:50:00,120.04,120.37,119.84,119.94,15259.0,116.7101,117.0309,116.5156,116.6129,15259.0
2018-12-03 10:55:00,119.9,119.97,119.67,119.68,8589.0,116.574,116.642,116.3504,116.3601,8589.0
2018-12-03 11:00:00,119.77,119.77,119.0,119.05,11353.0,116.4476,116.4476,115.6989,115.7476,11353.0
2018-12-03 11:05:00,119.15,119.24,118.82,119.21,12831.0,115.8448,115.9323,115.5239,115.9031,12831.0
2018-12-03 11:10:00,119.17,119.23,119.0,119.08,8846.0,115.8642,115.9226,115.6989,115.7767,8846.0
2018-12-03 11:15:00,119.14,119.22,118.92,118.97,9330.0,115.8351,115.9128,115.6212,115.6698,9330.0
2018-12-03 11:20:00,119.0,119.53,118.96,119.23,9661.0,115.6989,116.2142,115.6601,115.9226,9661.0
2018-12-03 11:25:00,119.27,119.69,119.09,119.64,15141.0,115.9615,116.3698,115.7865,116.3212,15141.0
2018-12-03 11:30:00,119.57,119.89,119.54,119.77,6371.0,116.2531,116.5643,116.224,116.4476,6371.0
2018-12-03 11:35:00,119.77,119.77,119.43,119.45,4005.0,116.4476,116.4476,116.117,116.1365,4005.0
2018-12-03 11:40:00,119.54,119.54,118.56,118.74,25929.0,116.224,116.224,115.2712,115.4462,25929.0
2018-12-03 11:45:00,118.78,118.8,118.4,118.48,19489.0,115.4851,115.5045,115.1156,115.1934,19489.0
2018-12-03 11:50:00,118.46,118.51,118.11,118.2,7431.0,115.1739,115.2225,114.8336,114.9211,7431.0
2018-12-03 11:55:00,118.09,118.29,118.0,118.02,7261.0,114.8142,115.0086,114.7267,114.7461,7261.0
2018-12-03 12:00:00,118.15,118.37,118.0,118.13,6812.0,114.8725,115.0864,114.7267,114.8531,6812.0
2018-12-03 12:05:00,118.15,118.49,118.11,118.49,7606.0,114.8725,115.2031,114.8336,115.2031,7606.0
2018-12-03 12:10:00,118.55,118.75,118.45,118.47,8350.0,115.2614,115.4559,115.1642,115.1837,8350.0
2018-12-03 12:15:00,118.41,118.89,118.41,118.79,9050.0,115.1253,115.592,115.1253,115.4948,9050.0
2018-12-03 12:20:00,118.77,119.24,118.77,119.18,5541.0,115.4753,115.9323,115.4753,115.874,5541.0
2018-12-03 12:25:00,119.31,119.6,119.25,119.47,13440.0,116.0003,116.2823,115.942,116.1559,13440.0
2018-12-03 12:30:00,119.49,119.68,119.44,119.68,7709.0,116.1754,116.3601,116.1267,116.3601,7709.0
2018-12-03 12:35:00,119.75,119.75,119.18,119.18,10923.0,116.4281,116.4281,115.874,115.874,10923.0
2018-12-03 12:40:00,119.22,119.25,118.87,119.18,8516.0,115.9128,115.942,115.5726,115.874,8516.0
2018-12-03 12:45:00,119.15,119.27,119.06,119.14,9482.0,115.8448,115.9615,115.7573,115.8351,9482.0
2018-12-03 12:50:00,119.12,119.21,119.01,119.01,6296.0,115.8156,115.9031,115.7087,115.7087,6296.0
2018-12-03 12:55:00,119.06,119.12,118.86,119.02,5398.0,115.7573,115.8156,115.5628,115.7184,5398.0
2018-12-03 13:00:00,119.08,119.38,119.08,119.32,8425.0,115.7767,116.0684,115.7767,116.0101,8425.0
2018-12-03 13:05:00,119.38,119.43,119.21,119.21,5146.0,116.0684,116.117,115.9031,115.9031,5146.0
2018-12-03 13:10:00,119.21,119.39,119.07,119.07,7712.0,115.9031,116.0781,115.767,115.767,7712.0
2018-12-03 13:15:00,119.09,119.2,119.05,119.19,4568.0,115.7865,115.8934,115.7476,115.8837,4568.0
2018-12-03 13:20:00,119.16,119.34,119.16,119.34,5300.0,115.8545,116.0295,115.8545,116.0295,5300.0
2018-12-03 13:25:00,119.27,119.35,119.08,119.29,5238.0,115.9615,116.0392,115.7767,115.9809,5238.0
2018-12-03 13:30:00,119.22,119.22,118.96,119.03,5839.0,115.9128,115.9128,115.6601,115.7281,5839.0
2018-12-03 13:35:00,119.07,119.1,118.76,118.82,4875.0,115.767,115.7962,115.4656,115.5239,4875.0
2018-12-03 13:40:00,118.82,118.95,118.74,118.94,11225.0,115.5239,115.6503,115.4462,115.6406,11225.0
2018-12-03 13:45:00,118.96,118.98,118.44,118.44,4962.0,115.6601,115.6795,115.1545,115.1545,4962.0
2018-12-03 13:50:00,118.49,118.66,118.48,118.66,4300.0,115.2031,115.3684,115.1934,115.3684,4300.0
2018-12-03 13:55:00,118.6,118.61,118.29,118.6,13893.0,115.31,115.3198,115.0086,115.31,13893.0
2018-12-03 14:00:00,118.63,118.87,118.55,118.64,12600.0,115.3392,115.5726,115.2614,115.3489,12600.0
2018-12-03 14:05:00,118.61,118.69,118.0,118.2,10024.0,115.3198,115.3975,114.7267,114.9211,10024.0
2018-12-03 14:10:00,118.19,118.51,118.19,118.51,7740.0,114.9114,115.2225,114.9114,115.2225,7740.0
2018-12-03 14:15:00,118.5,119.0,118.46,118.94,5211.0,115.2128,115.6989,115.1739,115.6406,5211.0
2018-12-03 14:20:00,118.9,119.04,118.74,118.85,7000.0,115.6017,115.7378,115.4462,115.5531,7000.0
2018-12-03 14:25:00,118.92,119.24,118.85,119.18,9467.0,115.6212,115.9323,115.5531,115.874,9467.0
2018-12-03 14:30:00,119.22,119.34,119.13,119.19,6988.0,115.9128,116.0295,115.8253,115.8837,6988.0
2018-12-03 14:35:00,119.13,119.21,118.98,118.99,8335.0,115.8253,115.9031,115.6795,115.6892,8335.0
2018-12-03 14:40:00,119.04,119.14,118.86,118.92,12231.0,115.7378,115.8351,115.5628,115.6212,12231.0
2018-12-03 14:45:00,119.06,119.27,119.06,119.21,4018.0,115.7573,115.9615,115.7573,115.9031,4018.0
2018-12-03 14:50:00,119.29,119.37,118.98,119.08,7954.0,115.9809,116.0587,115.6795,115.7767,7954.0
2018-12-03 14:55:00,119.02,119.51,118.99,119.48,9769.0,115.7184,116.1948,115.6892,116.1656,9769.0
2018-12-03 15:00:00,119.38,119.38,118.84,118.97,6319.0,116.0684,116.0684,115.5434,115.6698,6319.0
2018-12-03 15:05:00,118.94,119.34,118.87,119.02,7722.0,115.6406,116.0295,115.5726,115.7184,7722.0
2018-12-03 15:10:00,118.99,119.44,118.99,119.39,6652.0,115.6892,116.1267,115.6892,116.0781,6652.0
2018-12-03 15:15:00,119.37,119.66,119.33,119.52,15979.0,116.0587,116.3406,116.0198,116.2045,15979.0
2018-12-03 15:20:00,119.6,119.97,119.6,119.87,14710.0,116.2823,116.642,116.2823,116.5448,14710.0
2018-12-03 15:25:00,119.84,120.04,119.8,120.04,23841.0,116.5156,116.7101,116.4768,116.7101,23841.0
2018-12-03 15:30:00,120.04,120.07,119.79,120.0,16486.0,116.7101,116.7393,116.467,116.6712,16486.0
2018-12-03 15:35:00,120.03,120.31,119.76,119.76,22774.0,116.7004,116.9726,116.4379,116.4379,22774.0
2018-12-03 15:40:00,119.81,119.83,119.41,119.47,25858.0,116.4865,116.5059,116.0976,116.1559,25858.0
2018-12-03 15:45:00,119.53,119.56,119.31,119.41,20458.0,116.2142,116.2434,116.0003,116.0976,20458.0
2018-12-03 15:50:00,119.45,119.54,119.26,119.29,24896.0,116.1365,116.224,115.9517,115.9809,24896.0
2018-12-03 15:55:00,119.36,119.47,119.21,119.28,62250.0,116.049,116.1559,115.9031,115.9712,62250.0
2018-12-04 09:30:00,118.21,118.95,117.0,117.0,28720.0,114.9309,115.6503,113.7544,113.7544,28720.0
2018-12-04 09:35:00,117.09,117.64,116.25,116.32,20309.0,113.8419,114.3767,113.0252,113.0933,20309.0
2018-12-04 09:40:00,116.31,116.5,114.76,114.79,31559.0,113.0836,113.2683,111.5766,111.6057,31559.0
2018-12-04 09:45:00,114.78,114.78,113.5,113.5,30047.0,111.596,111.596,110.3515,110.3515,30047.0
2018-12-04 09:50:00,113.56,114.06,112.79,113.3,48432.0,110.4099,110.896,109.6612,110.1571,48432.0
2018-12-04 09:55:00,113.35,113.69,112.93,113.49,60638.0,110.2057,110.5362,109.7973,110.3418,60638.0
2018-12-04 10:00:00,113.45,113.45,112.99,113.14,21071.0,110.3029,110.3029,109.8557,110.0015,21071.0
2018-12-04 10:05:00,112.91,113.35,112.75,113.22,30423.0,109.7779,110.2057,109.6223,110.0793,30423.0
2018-12-04 10:10:00,113.19,113.64,112.05,112.46,55027.0,110.0501,110.4876,108.9417,109.3404,55027.0
2018-12-04 10:15:00,112.33,112.7,111.42,111.66,57004.0,109.214,109.5737,108.3292,108.5626,57004.0
2018-12-04 10:20:00,111.53,112.31,111.53,112.26,30036.0,108.4362,109.1945,108.4362,109.1459,30036.0
2018-12-04 10:25:00,112.34,112.62,112.09,112.51,34325.0,109.2237,109.4959,108.9806,109.389,34325.0
2018-12-04 10:30:00,112.52,112.71,112.03,112.39,34833.0,109.3987,109.5834,108.9223,109.2723,34833.0
2018-12-04 10:35:00,112.4,112.54,112.2,112.34,27801.0,109.282,109.4181,109.0876,109.2237,27801.0
2018-12-04 10:40:00,112.32,112.92,112.31,112.69,44544.0,109.2043,109.7876,109.1945,109.564,44544.0
2018-12-04 10:45:00,112.69,112.7,112.3,112.54,11137.0,109.564,109.5737,109.1848,109.4181,11137.0
2018-12-04 10:50:00,112.55,112.72,112.39,112.53,31642.0,109.4279,109.5932,109.2723,109.4084,31642.0
2018-12-04 10:55:00,112.58,112.7,111.9,111.96,21714.0,109.457,109.5737,108.7959,108.8542,21714.0
2018-12-04 11:00:00,111.91,111.92,111.39,111.65,30333.0,108.8056,108.8153,108.3,108.5528,30333.0
2018-12-04 11:05:00,111.65,111.75,111.11,111.11,22274.0,108.5528,108.6501,108.0278,108.0278,22274.0
2018-12-04 11:10:00,111.11,111.21,110.79,110.95,31861.0,108.0278,108.125,107.7167,107.8723,31861.0
2018-12-04 11:15:00,110.95,111.13,110.83,111.0,22284.0,107.8723,108.0473,107.7556,107.9209,22284.0
2018-12-04 11:20:00,110.89,111.09,110.87,110.96,20539.0,107.8139,108.0084,107.7945,107.882,20539.0
2018-12-04 11:25:00,110.9,110.9,110.35,110.53,36114.0,107.8236,107.8236,107.2889,107.4639,36114.0
2018-12-04 11:30:00,110.51,110.57,110.13,110.13,27302.0,107.4445,107.5028,107.075,107.075,27302.0
2018-12-04 11:35:00,110.15,110.2,109.57,109.87,61999.0,107.0944,107.1431,106.5305,106.8222,61999.0
2018-12-04 11:40:00,109.9,110.52,109.9,110.03,31667.0,106.8514,107.4542,106.8514,106.9778,31667.0
2018-12-04 11:45:00,110.11,110.17,109.23,109.53,36482.0,107.0556,107.1139,106.2,106.4916,36482.0
2018-12-04 11:50:00,109.41,109.89,109.4,109.88,30794.0,106.375,106.8417,106.3653,106.8319,30794.0
2018-12-04 11:55:00,109.9,110.34,109.7,109.7,46407.0,106.8514,107.2792,106.6569,106.6569,46407.0
2018-12-04 12:00:00,109.7,109.7,109.45,109.51,29395.0,106.6569,106.6569,106.4139,106.4722,29395.0
2018-12-04 12:05:00,109.45,109.51,108.57,108.85,48557.0,106.4139,106.4722,105.5583,105.8305,48557.0
2018-12-04 12:10:00,108.73,109.05,108.6,108.67,30689.0,105.7138,106.025,105.5874,105.6555,30689.0
2018-12-04 12:15:00,108.57,108.79,108.3,108.79,33025.0,105.5583,105.7722,105.2958,105.7722,33025.0
2018-12-04 12:20:00,108.73,108.79,108.24,108.32,26139.0,105.7138,105.7722,105.2374,105.3152,26139.0
2018-12-04 12:25:00,108.29,108.5,107.88,108.12,27760.0,105.286,105.4902,104.8874,105.1208,27760.0
2018-12-04 12:30:00,108.08,108.1,107.47,108.03,27886.0,105.0819,105.1013,104.4888,105.0333,27886.0
2018-12-04 12:35:00,108.08,108.3,107.96,108.17,26502.0,105.0819,105.2958,104.9652,105.1694,26502.0
2018-12-04 12:40:00,108.1,108.41,108.09,108.12,35581.0,105.1013,105.4027,105.0916,105.1208,35581.0
2018-12-04 12:45:00,108.12,108.37,108.05,108.27,10308.0,105.1208,105.3638,105.0527,105.2666,10308.0
2018-12-04 12:50:00,108.21,108.22,107.27,107.49,24533.0,105.2083,105.218,104.2943,104.5082,24533.0
2018-12-04 12:55:00,107.4,107.68,107.4,107.42,29393.0,104.4207,104.693,104.4207,104.4402,29393.0
2018-12-04 13:00:00,107.46,107.46,107.25,107.39,23158.0,104.4791,104.4791,104.2749,104.411,23158.0
2018-12-04 13:05:00,107.36,107.41,107.12,107.12,16239.0,104.3818,104.4305,104.1485,104.1485,16239.0
2018-12-04 13:10:00,107.14,107.2,106.89,107.08,32367.0,104.1679,104.2263,103.9249,104.1096,32367.0
2018-12-04 13:15:00,107.05,107.21,107.04,107.08,20179.0,104.0804,104.236,104.0707,104.1096,20179.0
2018-12-04 13:20:00,107.06,107.12,106.82,107.03,29304.0,104.0902,104.1485,103.8568,104.061,29304.0
2018-12-04 13:25:00,107.05,107.06,106.38,106.5,36720.0,104.0804,104.0902,103.429,103.5457,36720.0
2018-12-04 13:30:00,106.53,106.87,106.45,106.6,30101.0,103.5749,103.9054,103.4971,103.6429,30101.0
2018-12-04 13:35:00,106.56,106.64,106.3,106.35,21802.0,103.604,103.6818,103.3512,103.3999,21802.0
2018-12-04 13:40:00,106.3,106.87,105.95,106.87,20979.0,103.3512,103.9054,103.011,103.9054,20979.0
2018-12-04 13:45:00,106.8,107.4,106.8,107.4,36464.0,103.8374,104.4207,103.8374,104.4207,36464.0
2018-12-04 13:50:00,107.42,107.55,107.27,107.36,20242.0,104.4402,104.5666,104.2943,104.3818,20242.0
2018-12-04 13:55:00,107.41,108.22,107.35,108.06,41016.0,104.4305,105.218,104.3721,105.0624,41016.0
2018-12-04 14:00:00,108.06,108.18,107.85,107.85,50893.0,105.0624,105.1791,104.8582,104.8582,50893.0
2018-12-04 14:05:00,107.81,108.45,107.76,108.45,19736.0,104.8194,105.4416,104.7707,105.4416,19736.0
2018-12-04 14:10:00,108.4,109.06,108.38,109.05,37260.0,105.393,106.0347,105.3735,106.025,37260.0
2018-12-04 14:15:00,109.02,109.07,108.83,108.9,21166.0,105.9958,106.0444,105.8111,105.8791,21166.0
2018-12-04 14:20:00,108.89,108.89,108.37,108.37,13222.0,105.8694,105.8694,105.3638,105.3638,13222.0
2018-12-04 14:25:00,108.35,108.35,107.47,107.47,13354.0,105.3444,105.3444,104.4888,104.4888,13354.0
2018-12-04 14:30:00,107.51,107.88,107.46,107.85,19592.0,104.5277,104.8874,104.4791,104.8582,19592.0
2018-12-04 14:35:00,107.8,108.0,107.62,107.99,20777.0,104.8096,105.0041,104.6346,104.9944,20777.0
2018-12-04 14:40:00,107.91,108.17,107.91,107.97,12038.0,104.9166,105.1694,104.9166,104.9749,12038.0
2018-12-04 14:45:00,107.97,108.54,107.9,108.42,22844.0,104.9749,105.5291,104.9069,105.4124,22844.0
2018-12-04 14:50:00,108.41,108.41,108.06,108.21,17764.0,105.4027,105.4027,105.0624,105.2083,17764.0
2018-12-04 14:55:00,108.24,108.24,107.81,107.83,18570.0,105.2374,105.2374,104.8194,104.8388,18570.0
2018-12-04 15:00:00,107.81,107.81,107.02,107.02,27201.0,104.8194,104.8194,104.0513,104.0513,27201.0
2018-12-04 15:05:00,107.04,107.09,106.71,106.76,28218.0,104.0707,104.1193,103.7499,103.7985,28218.0
2018-12-04 15:10:00,106.72,106.8,106.36,106.63,34422.0,103.7596,103.8374,103.4096,103.6721,34422.0
2018-12-04 15:15:00,106.67,106.91,106.38,106.48,24208.0,103.711,103.9443,103.429,103.5263,24208.0
2018-12-04 15:20:00,106.48,106.78,106.48,106.5,32846.0,103.5263,103.8179,103.5263,103.5457,32846.0
2018-12-04 15:25:00,106.47,106.58,106.32,106.36,24732.0,103.5165,103.6235,103.3707,103.4096,24732.0
2018-12-04 15:30:00,106.32,106.37,106.02,106.23,30806.0,103.3707,103.4193,103.079,103.2832,30806.0
2018-12-04 15:35:00,106.2,106.46,106.14,106.15,42501.0,103.254,103.5068,103.1957,103.2054,42501.0
2018-12-04 15:40:00,106.13,106.29,106.03,106.27,64369.0,103.186,103.3415,103.0887,103.3221,64369.0
2018-12-04 15:45:00,106.22,106.66,106.19,106.62,97778.0,103.2735,103.7013,103.2443,103.6624,97778.0
2018-12-04 15:50:00,106.63,106.64,106.07,106.25,61557.0,103.6721,103.6818,103.1276,103.3026,61557.0
2018-12-04 15:55:00,106.21,106.32,106.0,106.32,95075.0,103.2637,103.3707,103.0596,103.3707,95075.0
2018-12-06 09:30:00,103.44,103.44,102.09,102.55,74811.0,100.5706,100.5706,99.258,99.7053,74811.0
2018-12-06 09:35:00,102.64,103.48,102.19,103.17,40695.0,99.7928,100.6095,99.3553,100.3081,40695.0
2018-12-06 09:40:00,103.13,104.78,102.5,104.78,47359.0,100.2692,101.8734,99.6567,101.8734,47359.0
2018-12-06 09:45:00,104.59,104.73,104.0,104.34,31833.0,101.6887,101.8248,101.115,101.4456,31833.0
2018-12-06 09:50:00,104.33,104.46,103.44,103.59,18835.0,101.4359,101.5623,100.5706,100.7164,18835.0
2018-12-06 09:55:00,103.52,104.22,103.52,104.0,20398.0,100.6484,101.3289,100.6484,101.115,20398.0
2018-12-06 10:00:00,104.03,105.74,103.95,105.74,25674.0,101.1442,102.8068,101.0664,102.8068,25674.0
2018-12-06 10:05:00,105.62,106.65,105.38,106.13,32666.0,102.6901,103.6915,102.4568,103.186,32666.0
2018-12-06 10:10:00,106.22,106.26,105.74,106.09,14356.0,103.2735,103.3124,102.8068,103.1471,14356.0
2018-12-06 10:15:00,106.16,106.5,105.58,105.86,13130.0,103.2151,103.5457,102.6512,102.9235,13130.0
2018-12-06 10:20:00,105.94,106.15,105.63,105.63,20646.0,103.0012,103.2054,102.6998,102.6998,20646.0
2018-12-06 10:25:00,105.52,106.09,105.39,105.89,13664.0,102.5929,103.1471,102.4665,102.9526,13664.0
2018-12-06 10:30:00,105.92,105.93,104.84,104.94,11266.0,102.9818,102.9915,101.9317,102.029,11266.0
2018-12-06 10:35:00,104.92,105.17,104.62,104.8,12450.0,102.0095,102.2526,101.7178,101.8929,12450.0
2018-12-06 10:40:00,104.84,105.07,104.29,104.83,20892.0,101.9317,102.1554,101.397,101.922,20892.0
2018-12-06 10:45:00,104.84,104.91,104.01,104.02,28472.0,101.9317,101.9998,101.1248,101.1345,28472.0
2018-12-06 10:50:00,104.21,104.6,104.19,104.45,27958.0,101.3192,101.6984,101.2998,101.5526,27958.0
2018-12-06 10:55:00,104.41,104.45,103.9,104.14,16724.0,101.5137,101.5526,101.0178,101.2512,16724.0
2018-12-06 11:00:00,104.22,104.36,103.84,104.16,22674.0,101.3289,101.4651,100.9595,101.2706,22674.0
2018-12-06 11:05:00,104.14,104.28,103.77,103.77,12027.0,101.2512,101.3873,100.8914,100.8914,12027.0
2018-12-06 11:10:00,103.85,103.85,103.52,103.62,8043.0,100.9692,100.9692,100.6484,100.7456,8043.0
2018-12-06 11:15:00,103.63,103.97,103.45,103.57,11212.0,100.7553,101.0859,100.5803,100.697,11212.0
2018-12-06 11:20:00,103.55,103.55,102.27,102.76,59214.0,100.6775,100.6775,99.433,99.9094,59214.0
2018-12-06 11:25:00,102.72,102.88,102.25,102.48,22249.0,99.8706,100.0261,99.4136,99.6372,22249.0
2018-12-06 11:30:00,102.47,103.29,102.4,103.13,21440.0,99.6275,100.4247,99.5594,100.2692,21440.0
2018-12-06 11:35:00,103.12,103.55,103.12,103.35,15544.0,100.2595,100.6775,100.2595,100.4831,15544.0
2018-12-06 11:40:00,103.53,103.97,103.38,103.94,11944.0,100.6581,101.0859,100.5122,101.0567,11944.0
2018-12-06 11:45:00,103.98,104.34,103.93,103.97,25882.0,101.0956,101.4456,101.047,101.0859,25882.0
2018-12-06 11:50:00,103.98,104.44,103.92,104.22,20754.0,101.0956,101.5428,101.0373,101.3289,20754.0
2018-12-06 11:55:00,104.2,104.35,103.87,104.17,16658.0,101.3095,101.4553,100.9887,101.2803,16658.0
2018-12-06 12:00:00,104.17,104.17,103.35,104.03,24484.0,101.2803,101.2803,100.4831,101.1442,24484.0
2018-12-06 12:05:00,104.05,104.1,103.64,103.64,7614.0,101.1637,101.2123,100.765,100.765,7614.0
2018-12-06 12:10:00,103.68,103.75,103.57,103.72,7665.0,100.8039,100.872,100.697,100.8428,7665.0
2018-12-06 12:15:00,103.76,104.21,103.73,103.94,11220.0,100.8817,101.3192,100.8525,101.0567,11220.0
2018-12-06 12:20:00,103.98,104.61,103.89,104.59,7674.0,101.0956,101.7081,101.0081,101.6887,7674.0
2018-12-06 12:25:00,104.59,104.74,104.35,104.74,20537.0,101.6887,101.8345,101.4553,101.8345,20537.0
2018-12-06 12:30:00,104.71,105.02,104.6,104.79,21813.0,101.8054,102.1068,101.6984,101.8831,21813.0
2018-12-06 12:35:00,104.79,104.87,104.05,104.05,26185.0,101.8831,101.9609,101.1637,101.1637,26185.0
2018-12-06 12:40:00,104.09,104.49,104.06,104.42,19598.0,101.2026,101.5915,101.1734,101.5234,19598.0
2018-12-06 12:45:00,104.44,104.76,104.43,104.62,36445.0,101.5428,101.854,101.5331,101.7178,36445.0
2018-12-06 12:50:00,104.63,104.86,104.44,104.84,21505.0,101.7276,101.9512,101.5428,101.9317,21505.0
2018-12-06 12:55:00,104.83,104.95,104.59,104.65,28677.0,101.922,102.0387,101.6887,101.747,28677.0
2018-12-06 13:00:00,104.68,104.69,104.34,104.36,17121.0,101.7762,101.7859,101.4456,101.4651,17121.0
2018-12-06 13:05:00,104.39,104.49,104.17,104.24,12038.0,101.4942,101.5915,101.2803,101.3484,12038.0
2018-12-06 13:10:00,104.25,104.41,104.21,104.34,7099.0,101.3581,101.5137,101.3192,101.4456,7099.0
2018-12-06 13:15:00,104.32,104.34,104.06,104.13,8189.0,101.4262,101.4456,101.1734,101.2414,8189.0
2018-12-06 13:20:00,104.06,104.36,103.98,104.23,14612.0,101.1734,101.4651,101.0956,101.3387,14612.0
2018-12-06 13:25:00,104.18,104.42,104.12,104.12,10093.0,101.2901,101.5234,101.2317,101.2317,10093.0
2018-12-06 13:30:00,104.14,104.14,103.7,103.79,13170.0,101.2512,101.2512,100.8234,100.9109,13170.0
2018-12-06 13:35:00,103.75,103.92,103.69,103.89,13703.0,100.872,101.0373,100.8136,101.0081,13703.0
2018-12-06 13:40:00,103.83,104.32,103.83,104.2,9285.0,100.9498,101.4262,100.9498,101.3095,9285.0
2018-12-06 13:45:00,104.28,104.49,104.23,104.44,5399.0,101.3873,101.5915,101.3387,101.5428,5399.0
2018-12-06 13:50:00,104.6,105.01,104.6,104.95,8415.0,101.6984,102.097,101.6984,102.0387,8415.0
2018-12-06 13:55:00,104.96,105.05,104.77,105.03,39073.0,102.0484,102.1359,101.8637,102.1165,39073.0
2018-12-06 14:00:00,105.01,105.3,104.87,104.87,20736.0,102.097,102.379,101.9609,101.9609,20736.0
2018-12-06 14:05:00,104.84,104.85,104.47,104.47,16708.0,101.9317,101.9415,101.572,101.572,16708.0
2018-12-06 14:10:00,104.52,104.53,104.08,104.27,17193.0,101.6206,101.6303,101.1928,101.3776,17193.0
2018-12-06 14:15:00,104.26,104.45,103.61,103.66,10246.0,101.3678,101.5526,100.7359,100.7845,10246.0
2018-12-06 14:20:00,103.68,103.89,103.55,103.55,16399.0,100.8039,101.0081,100.6775,100.6775,16399.0
2018-12-06 14:25:00,103.68,104.15,103.68,104.07,16721.0,100.8039,101.2609,100.8039,101.1831,16721.0
2018-12-06 14:30:00,104.07,104.13,103.61,103.72,11909.0,101.1831,101.2414,100.7359,100.8428,11909.0
2018-12-06 14:35:00,103.73,103.86,103.57,103.57,13501.0,100.8525,100.9789,100.697,100.697,13501.0
2018-12-06 14:40:00,103.52,104.0,103.52,103.77,17876.0,100.6484,101.115,100.6484,100.8914,17876.0
2018-12-06 14:45:00,103.8,103.84,103.23,103.47,14736.0,100.9206,100.9595,100.3664,100.5997,14736.0
2018-12-06 14:50:00,103.65,104.48,103.65,104.37,18954.0,100.7748,101.5817,100.7748,101.4748,18954.0
2018-12-06 14:55:00,104.45,104.52,104.2,104.3,14040.0,101.5526,101.6206,101.3095,101.4067,14040.0
2018-12-06 15:00:00,104.31,104.83,104.31,104.38,30259.0,101.4164,101.922,101.4164,101.4845,30259.0
2018-12-06 15:05:00,104.35,104.35,104.02,104.12,11671.0,101.4553,101.4553,101.1345,101.2317,11671.0
2018-12-06 15:10:00,104.08,104.37,104.06,104.15,12808.0,101.1928,101.4748,101.1734,101.2609,12808.0
2018-12-06 15:15:00,104.06,104.25,103.93,104.1,20284.0,101.1734,101.3581,101.047,101.2123,20284.0
2018-12-06 15:20:00,104.04,104.19,103.88,104.11,16880.0,101.1539,101.2998,100.9984,101.222,16880.0
2018-12-06 15:25:00,104.1,104.51,104.08,104.41,21084.0,101.2123,101.6109,101.1928,101.5137,21084.0
2018-12-06 15:30:00,104.38,104.91,104.35,104.67,45292.0,101.4845,101.9998,101.4553,101.7665,45292.0
2018-12-06 15:35:00,104.65,104.8,104.62,104.76,41509.0,101.747,101.8929,101.7178,101.854,41509.0
2018-12-06 15:40:00,104.76,104.92,104.61,104.88,46122.0,101.854,102.0095,101.7081,101.9706,46122.0
2018-12-06 15:45:00,104.89,105.18,104.72,105.07,52674.0,101.9804,102.2623,101.8151,102.1554,52674.0
2018-12-06 15:50:00,105.03,105.17,104.78,104.81,92148.0,102.1165,102.2526,101.8734,101.9026,92148.0
2018-12-06 15:55:00,104.79,104.85,104.71,104.81,107869.0,101.8831,101.9415,101.8054,101.9026,107869.0
2018-12-07 09:30:00,106.09,106.54,105.88,106.3,40167.0,103.1471,103.5846,102.9429,103.3512,40167.0
2018-12-07 09:35:00,106.33,106.71,105.94,106.2,60677.0,103.3804,103.7499,103.0012,103.254,60677.0
2018-12-07 09:40:00,106.63,107.99,106.62,107.22,40987.0,103.6721,104.9944,103.6624,104.2457,40987.0
2018-12-07 09:45:00,107.38,107.38,106.34,106.66,19566.0,104.4013,104.4013,103.3901,103.7013,19566.0
2018-12-07 09:50:00,106.72,107.08,106.17,106.88,29116.0,103.7596,104.1096,103.2249,103.9152,29116.0
2018-12-07 09:55:00,106.88,107.09,106.17,106.49,27438.0,103.9152,104.1193,103.2249,103.536,27438.0
2018-12-07 10:00:00,106.45,107.49,106.44,107.4,43573.0,103.4971,104.5082,103.4874,104.4207,43573.0
2018-12-07 10:05:00,107.34,107.51,106.79,107.12,24108.0,104.3624,104.5277,103.8277,104.1485,24108.0
2018-12-07 10:10:00,107.11,107.11,105.76,105.82,32834.0,104.1388,104.1388,102.8262,102.8846,32834.0
2018-12-07 10:15:00,105.83,105.88,105.13,105.43,12381.0,102.8943,102.9429,102.2137,102.5054,12381.0
2018-12-07 10:20:00,105.54,105.88,105.25,105.3,14762.0,102.6123,102.9429,102.3304,102.379,14762.0
2018-12-07 10:25:00,105.36,105.55,104.8,105.38,17051.0,102.4373,102.6221,101.8929,102.4568,17051.0
2018-12-07 10:30:00,105.41,105.58,105.09,105.15,7000.0,102.4859,102.6512,102.1748,102.2331,7000.0
2018-12-07 10:35:00,105.06,105.29,104.86,105.07,19701.0,102.1456,102.3693,101.9512,102.1554,19701.0
2018-12-07 10:40:00,104.99,105.89,104.94,105.63,11865.0,102.0776,102.9526,102.029,102.6998,11865.0
2018-12-07 10:45:00,105.69,106.21,105.45,105.56,19553.0,102.7582,103.2637,102.5248,102.6318,19553.0
2018-12-07 10:50:00,105.65,105.93,105.42,105.66,7906.0,102.7193,102.9915,102.4957,102.729,7906.0
2018-12-07 10:55:00,105.63,106.39,105.63,106.11,7635.0,102.6998,103.4387,102.6998,103.1665,7635.0
2018-12-07 11:00:00,106.24,106.45,105.4,105.6,17600.0,103.2929,103.4971,102.4762,102.6707,17600.0
2018-12-07 11:05:00,105.6,105.83,105.1,105.15,19264.0,102.6707,102.8943,102.1845,102.2331,19264.0
2018-12-07 11:10:00,105.18,105.44,104.83,105.06,30010.0,102.2623,102.5151,101.922,102.1456,30010.0
2018-12-07 11:15:00,105.03,105.4,104.88,105.05,17157.0,102.1165,102.4762,101.9706,102.1359,17157.0
2018-12-07 11:20:00,104.96,105.02,104.6,104.65,49775.0,102.0484,102.1068,101.6984,101.747,49775.0
2018-12-07 11:25:00,104.6,105.19,104.51,105.17,47136.0,101.6984,102.272,101.6109,102.2526,47136.0
2018-12-07 11:30:00,105.07,105.49,104.78,105.2,12584.0,102.1554,102.5637,101.8734,102.2818,12584.0
2018-12-07 11:35:00,105.25,105.39,104.97,105.04,7865.0,102.3304,102.4665,102.0581,102.1262,7865.0
2018-12-07 11:40:00,105.12,105.54,104.86,105.44,16327.0,102.204,102.6123,101.9512,102.5151,16327.0
2018-12-07 11:45:00,105.36,105.68,105.09,105.18,10621.0,102.4373,102.7484,102.1748,102.2623,10621.0
2018-12-07 11:50:00,105.2,105.2,104.75,104.75,37997.0,102.2818,102.2818,101.8442,101.8442,37997.0
2018-12-07 11:55:00,104.75,104.83,104.51,104.66,39084.0,101.8442,101.922,101.6109,101.7567,39084.0
2018-12-07 12:00:00,104.63,105.24,104.63,105.08,22530.0,101.7276,102.3206,101.7276,102.1651,22530.0
2018-12-07 12:05:00,105.1,105.1,104.78,104.86,12998.0,102.1845,102.1845,101.8734,101.9512,12998.0
2018-12-07 12:10:00,104.83,105.2,104.73,104.73,46673.0,101.922,102.2818,101.8248,101.8248,46673.0
2018-12-07 12:15:00,104.73,105.05,104.53,104.88,158000.0,101.8248,102.1359,101.6303,101.9706,158000.0
2018-12-07 12:20:00,104.84,105.35,104.77,104.93,20658.0,101.9317,102.4276,101.8637,102.0192,20658.0
2018-12-07 12:25:00,104.98,105.36,104.87,105.11,14443.0,102.0679,102.4373,101.9609,102.1943,14443.0
2018-12-07 12:30:00,104.98,105.22,104.9,105.0,18339.0,102.0679,102.3012,101.9901,102.0873,18339.0
2018-12-07 12:35:00,104.94,105.43,104.9,105.37,34811.0,102.029,102.5054,101.9901,102.447,34811.0
2018-12-07 12:40:00,105.44,105.51,105.07,105.3,7435.0,102.5151,102.5832,102.1554,102.379,7435.0
2018-12-07 12:45:00,105.37,105.55,104.97,105.01,12553.0,102.447,102.6221,102.0581,102.097,12553.0
2018-12-07 12:50:00,104.98,105.97,104.98,105.88,13806.0,102.0679,103.0304,102.0679,102.9429,13806.0
2018-12-07 12:55:00,105.87,106.47,105.86,106.27,16235.0,102.9332,103.5165,102.9235,103.3221,16235.0
2018-12-07 13:00:00,106.23,106.52,106.0,106.39,10218.0,103.2832,103.5651,103.0596,103.4387,10218.0
2018-12-07 13:05:00,106.29,106.33,105.61,105.7,5400.0,103.3415,103.3804,102.6804,102.7679,5400.0
2018-12-07 13:10:00,105.58,105.84,105.51,105.54,10097.0,102.6512,102.904,102.5832,102.6123,10097.0
2018-12-07 13:15:00,105.52,105.65,105.05,105.05,7005.0,102.5929,102.7193,102.1359,102.1359,7005.0
2018-12-07 13:20:00,105.1,105.74,105.1,105.62,11457.0,102.1845,102.8068,102.1845,102.6901,11457.0
2018-12-07 13:25:00,105.53,105.68,105.34,105.57,5689.0,102.6026,102.7484,102.4179,102.6415,5689.0
2018-12-07 13:30:00,105.51,105.56,105.22,105.23,5700.0,102.5832,102.6318,102.3012,102.3109,5700.0
2018-12-07 13:35:00,105.18,105.47,105.01,105.12,4650.0,102.2623,102.5443,102.097,102.204,4650.0
2018-12-07 13:40:00,105.08,105.3,105.02,105.16,6672.0,102.1651,102.379,102.1068,102.2429,6672.0
2018-12-07 13:45:00,105.12,105.32,104.93,105.01,9050.0,102.204,102.3984,102.0192,102.097,9050.0
2018-12-07 13:50:00,104.96,105.14,104.84,105.02,18763.0,102.0484,102.2234,101.9317,102.1068,18763.0
2018-12-07 13:55:00,104.95,105.15,104.79,104.91,68757.0,102.0387,102.2331,101.8831,101.9998,68757.0
2018-12-07 14:00:00,104.92,105.11,104.72,104.8,59629.0,102.0095,102.1943,101.8151,101.8929,59629.0
2018-12-07 14:05:00,104.81,105.2,104.81,104.95,24466.0,101.9026,102.2818,101.9026,102.0387,24466.0
2018-12-07 14:10:00,104.99,105.05,104.77,104.9,46900.0,102.0776,102.1359,101.8637,101.9901,46900.0
2018-12-07 14:15:00,104.9,105.69,104.86,105.67,33084.0,101.9901,102.7582,101.9512,102.7387,33084.0
2018-12-07 14:20:00,105.72,105.87,104.8,104.91,11939.0,102.7873,102.9332,101.8929,101.9998,11939.0
2018-12-07 14:25:00,104.95,105.21,104.87,105.2,19826.0,102.0387,102.2915,101.9609,102.2818,19826.0
2018-12-07 14:30:00,105.22,105.34,104.8,104.86,26052.0,102.3012,102.4179,101.8929,101.9512,26052.0
2018-12-07 14:35:00,104.9,104.91,104.61,104.67,67498.0,101.9901,101.9998,101.7081,101.7665,67498.0
2018-12-07 14:40:00,104.65,104.77,104.5,104.51,71480.0,101.747,101.8637,101.6012,101.6109,71480.0
2018-12-07 14:45:00,104.53,104.68,104.2,104.32,30440.0,101.6303,101.7762,101.3095,101.4262,30440.0
2018-12-07 14:50:00,104.36,104.6,103.99,104.04,17396.0,101.4651,101.6984,101.1053,101.1539,17396.0
2018-12-07 14:55:00,104.0,104.17,103.78,103.99,17000.0,101.115,101.2803,100.9011,101.1053,17000.0
2018-12-07 15:00:00,103.95,104.1,103.31,103.31,26637.0,101.0664,101.2123,100.4442,100.4442,26637.0
2018-12-07 15:05:00,103.33,103.9,103.33,103.9,16370.0,100.4636,101.0178,100.4636,101.0178,16370.0
2018-12-07 15:10:00,103.85,104.06,103.5,103.6,13739.0,100.9692,101.1734,100.6289,100.7261,13739.0
2018-12-07 15:15:00,103.51,103.72,103.36,103.57,15400.0,100.6386,100.8428,100.4928,100.697,15400.0
2018-12-07 15:20:00,103.55,103.7,103.35,103.44,11082.0,100.6775,100.8234,100.4831,100.5706,11082.0
2018-12-07 15:25:00,103.39,103.82,103.22,103.7,16563.0,100.522,100.94,100.3567,100.8234,16563.0
2018-12-07 15:30:00,103.73,104.22,103.54,104.1,22369.0,100.8525,101.3289,100.6678,101.2123,22369.0
2018-12-07 15:35:00,104.1,104.54,103.72,103.73,18829.0,101.2123,101.6401,100.8428,100.8525,18829.0
2018-12-07 15:40:00,103.68,104.07,103.56,103.93,29005.0,100.8039,101.1831,100.6873,101.047,29005.0
2018-12-07 15:45:00,103.92,104.01,103.63,103.64,48703.0,101.0373,101.1248,100.7553,100.765,48703.0
2018-12-07 15:50:00,103.66,104.08,103.64,104.0,49722.0,100.7845,101.1928,100.765,101.115,49722.0
2018-12-07 15:55:00,104.01,104.25,103.86,103.94,89734.0,101.1248,101.3581,100.9789,101.0567,89734.0
2018-12-10 09:30:00,103.07,103.9,102.76,103.59,39692.0,100.2108,101.0178,99.9094,100.7164,39692.0
2018-12-10 09:35:00,103.64,104.57,103.33,104.48,25127.0,100.765,101.6692,100.4636,101.5817,25127.0
2018-12-10 09:40:00,104.1,104.11,103.08,103.64,12637.0,101.2123,101.222,100.2206,100.765,12637.0
2018-12-10 09:45:00,103.76,103.76,102.29,102.3,17632.0,100.8817,100.8817,99.4525,99.4622,17632.0
2018-12-10 09:50:00,102.39,102.53,101.77,102.09,17831.0,99.5497,99.6858,98.9469,99.258,17831.0
2018-12-10 09:55:00,102.12,102.9,102.0,102.35,11386.0,99.2872,100.0456,99.1705,99.5108,11386.0
2018-12-10 10:00:00,102.2,102.43,101.89,101.94,13929.0,99.365,99.5886,99.0636,99.1122,13929.0
2018-12-10 10:05:00,102.03,102.68,102.0,102.55,22479.0,99.1997,99.8317,99.1705,99.7053,22479.0
2018-12-10 10:10:00,102.47,103.46,102.24,103.38,14454.0,99.6275,100.59,99.4039,100.5122,14454.0
2018-12-10 10:15:00,103.36,103.5,103.01,103.32,9057.0,100.4928,100.6289,100.1525,100.4539,9057.0
2018-12-10 10:20:00,103.33,103.38,102.93,102.94,11513.0,100.4636,100.5122,100.0747,100.0845,11513.0
2018-12-10 10:25:00,102.94,103.24,102.4,102.57,15109.0,100.0845,100.3761,99.5594,99.7247,15109.0
2018-12-10 10:30:00,102.48,102.77,101.86,102.03,22417.0,99.6372,99.9192,99.0344,99.1997,22417.0
2018-12-10 10:35:00,102.21,102.25,101.39,101.39,18729.0,99.3747,99.4136,98.5774,98.5774,18729.0
2018-12-10 10:40:00,101.47,101.65,101.21,101.57,16794.0,98.6552,98.8302,98.4024,98.7525,16794.0
2018-12-10 10:45:00,101.52,101.65,101.26,101.39,12899.0,98.7038,98.8302,98.4511,98.5774,12899.0
2018-12-10 10:50:00,101.39,101.45,100.52,100.59,27015.0,98.5774,98.6358,97.7316,97.7996,27015.0
2018-12-10 10:55:00,100.68,101.27,100.48,100.65,21769.0,97.8871,98.4608,97.6927,97.858,21769.0
2018-12-10 11:00:00,100.63,100.68,99.65,99.95,47680.0,97.8385,97.8871,96.8857,97.1774,47680.0
2018-12-10 11:05:00,99.86,100.38,99.73,99.78,17312.0,97.0899,97.5955,96.9635,97.0121,17312.0
2018-12-10 11:10:00,99.81,100.21,99.53,100.03,26142.0,97.0413,97.4302,96.769,97.2552,26142.0
2018-12-10 11:15:00,100.02,100.08,99.54,99.87,19646.0,97.2455,97.3038,96.7788,97.0996,19646.0
2018-12-10 11:20:00,99.88,100.14,99.5,99.65,25148.0,97.1093,97.3621,96.7399,96.8857,25148.0
2018-12-10 11:25:00,99.54,100.34,99.54,100.27,37348.0,96.7788,97.5566,96.7788,97.4885,37348.0
2018-12-10 11:30:00,100.34,100.75,99.87,99.87,20598.0,97.5566,97.9552,97.0996,97.0996,20598.0
2018-12-10 11:35:00,100.02,101.2,100.02,101.11,15367.0,97.2455,98.3927,97.2455,98.3052,15367.0
2018-12-10 11:40:00,101.08,101.17,100.85,100.99,17319.0,98.276,98.3636,98.0524,98.1885,17319.0
2018-12-10 11:45:00,101.01,101.47,100.76,100.98,19195.0,98.208,98.6552,97.9649,98.1788,19195.0
2018-12-10 11:50:00,100.95,101.11,100.67,100.82,22239.0,98.1497,98.3052,97.8774,98.0233,22239.0
2018-12-10 11:55:00,100.89,101.13,99.89,100.05,25579.0,98.0913,98.3247,97.1191,97.2746,25579.0
2018-12-10 12:00:00,100.05,100.27,99.82,100.08,30553.0,97.2746,97.4885,97.051,97.3038,30553.0
2018-12-10 12:05:00,100.1,100.3,99.98,100.11,17359.0,97.3232,97.5177,97.2066,97.333,17359.0
2018-12-10 12:10:00,100.11,100.54,99.98,100.36,10070.0,97.333,97.751,97.2066,97.576,10070.0
2018-12-10 12:15:00,100.36,100.64,99.92,99.92,14911.0,97.576,97.8483,97.1482,97.1482,14911.0
2018-12-10 12:20:00,99.92,100.29,99.92,100.25,25737.0,97.1482,97.508,97.1482,97.4691,25737.0
2018-12-10 12:25:00,100.3,100.45,100.16,100.25,11410.0,97.5177,97.6635,97.3816,97.4691,11410.0
2018-12-10 12:30:00,100.22,100.74,100.22,100.74,23463.0,97.4399,97.9455,97.4399,97.9455,23463.0
2018-12-10 12:35:00,100.77,101.51,100.71,101.45,19344.0,97.9746,98.6941,97.9163,98.6358,19344.0
2018-12-10 12:40:00,101.5,101.8,101.46,101.67,15438.0,98.6844,98.9761,98.6455,98.8497,15438.0
2018-12-10 12:45:00,101.61,101.97,101.47,101.87,23351.0,98.7913,99.1414,98.6552,99.0441,23351.0
2018-12-10 12:50:00,101.85,102.1,101.84,102.08,14670.0,99.0247,99.2678,99.015,99.2483,14670.0
2018-12-10 12:55:00,102.02,102.1,101.81,101.97,14405.0,99.19,99.2678,98.9858,99.1414,14405.0
2018-12-10 13:00:00,102.02,102.27,101.73,101.78,20675.0,99.19,99.433,98.908,98.9566,20675.0
2018-12-10 13:05:00,101.76,101.97,101.67,101.79,14083.0,98.9372,99.1414,98.8497,98.9664,14083.0
2018-12-10 13:10:00,101.83,102.27,101.6,102.16,20150.0,99.0052,99.433,98.7816,99.3261,20150.0
2018-12-10 13:15:00,102.09,102.15,101.95,102.01,9009.0,99.258,99.3164,99.1219,99.1802,9009.0
2018-12-10 13:20:00,102.07,102.12,101.6,101.6,15451.0,99.2386,99.2872,98.7816,98.7816,15451.0
2018-12-10 13:25:00,101.54,101.8,101.44,101.59,12139.0,98.7233,98.9761,98.6261,98.7719,12139.0
2018-12-10 13:30:00,101.62,102.24,101.58,102.07,13199.0,98.8011,99.4039,98.7622,99.2386,13199.0
2018-12-10 13:35:00,102.13,102.24,101.9,102.0,11289.0,99.2969,99.4039,99.0733,99.1705,11289.0
2018-12-10 13:40:00,101.92,102.07,101.61,101.79,16003.0,99.0927,99.2386,98.7913,98.9664,16003.0
2018-12-10 13:45:00,101.74,102.2,101.72,102.2,12083.0,98.9177,99.365,98.8983,99.365,12083.0
2018-12-10 13:50:00,102.14,102.97,102.14,102.7,13609.0,99.3066,100.1136,99.3066,99.8511,13609.0
2018-12-10 13:55:00,102.73,102.75,102.02,102.53,21642.0,99.8803,99.8997,99.19,99.6858,21642.0
2018-12-10 14:00:00,102.47,102.66,102.16,102.17,12664.0,99.6275,99.8122,99.3261,99.3358,12664.0
2018-12-10 14:05:00,102.24,102.49,102.13,102.31,16020.0,99.4039,99.6469,99.2969,99.4719,16020.0
2018-12-10 14:10:00,102.25,102.32,102.01,102.04,7481.0,99.4136,99.4817,99.1802,99.2094,7481.0
2018-12-10 14:15:00,102.05,102.14,101.63,101.63,7731.0,99.2191,99.3066,98.8108,98.8108,7731.0
2018-12-10 14:20:00,101.76,101.86,101.37,101.57,12305.0,98.9372,99.0344,98.558,98.7525,12305.0
2018-12-10 14:25:00,101.62,101.75,101.44,101.45,8037.0,98.8011,98.9275,98.6261,98.6358,8037.0
2018-12-10 14:30:00,101.49,102.19,101.3,102.18,19109.0,98.6747,99.3553,98.4899,99.3455,19109.0
2018-12-10 14:35:00,102.17,102.21,101.88,101.91,11077.0,99.3358,99.3747,99.0539,99.083,11077.0
2018-12-10 14:40:00,101.87,102.2,101.71,102.13,10421.0,99.0441,99.365,98.8886,99.2969,10421.0
2018-12-10 14:45:00,102.12,102.15,101.87,102.01,8210.0,99.2872,99.3164,99.0441,99.1802,8210.0
2018-12-10 14:50:00,101.97,101.97,101.52,101.81,20296.0,99.1414,99.1414,98.7038,98.9858,20296.0
2018-12-10 14:55:00,101.81,102.1,101.39,101.57,10673.0,98.9858,99.2678,98.5774,98.7525,10673.0
2018-12-10 15:00:00,101.51,101.55,101.22,101.25,13589.0,98.6941,98.733,98.4122,98.4413,13589.0
2018-12-10 15:05:00,101.25,101.43,101.07,101.32,17838.0,98.4413,98.6163,98.2663,98.5094,17838.0
2018-12-10 15:10:00,101.4,101.46,101.05,101.05,12117.0,98.5872,98.6455,98.2469,98.2469,12117.0
2018-12-10 15:15:00,101.05,101.17,100.73,100.87,24966.0,98.2469,98.3636,97.9358,98.0719,24966.0
2018-12-10 15:20:00,100.91,101.03,100.84,100.95,14385.0,98.1108,98.2274,98.0427,98.1497,14385.0
2018-12-10 15:25:00,100.96,101.16,100.92,101.05,17972.0,98.1594,98.3538,98.1205,98.2469,17972.0
2018-12-10 15:30:00,101.14,101.86,101.13,101.85,19879.0,98.3344,99.0344,98.3247,99.0247,19879.0
2018-12-10 15:35:00,101.83,102.06,101.67,101.82,26629.0,99.0052,99.2289,98.8497,98.9955,26629.0
2018-12-10 15:40:00,101.87,102.1,101.75,102.02,22489.0,99.0441,99.2678,98.9275,99.19,22489.0
2018-12-10 15:45:00,102.05,102.19,101.79,101.8,44711.0,99.2191,99.3553,98.9664,98.9761,44711.0
2018-12-10 15:50:00,101.79,101.97,101.66,101.91,48534.0,98.9664,99.1414,98.84,99.083,48534.0
2018-12-10 15:55:00,101.88,102.05,101.81,101.86,89213.0,99.0539,99.2191,98.9858,99.0344,89213.0
2018-12-11 09:30:00,103.96,106.63,103.96,105.68,81906.0,101.0762,103.6721,101.0762,102.7484,81906.0
2018-12-11 09:35:00,105.53,105.86,104.83,105.38,19567.0,102.6026,102.9235,101.922,102.4568,19567.0
2018-12-11 09:40:00,105.38,106.43,105.37,106.11,28649.0,102.4568,103.4776,102.447,103.1665,28649.0
2018-12-11 09:45:00,106.07,106.91,105.76,106.78,41254.0,103.1276,103.9443,102.8262,103.8179,41254.0
2018-12-11 09:50:00,106.78,106.95,106.1,106.95,30894.0,103.8179,103.9832,103.1568,103.9832,30894.0
2018-12-11 09:55:00,106.87,107.19,105.68,106.02,27369.0,103.9054,104.2166,102.7484,103.079,27369.0
2018-12-11 10:00:00,106.01,106.53,105.93,106.49,18873.0,103.0693,103.5749,102.9915,103.536,18873.0
2018-12-11 10:05:00,106.48,106.76,105.8,106.5,20107.0,103.5263,103.7985,102.8651,103.5457,20107.0
2018-12-11 10:10:00,106.5,106.5,105.65,105.79,12880.0,103.5457,103.5457,102.7193,102.8554,12880.0
2018-12-11 10:15:00,105.76,106.05,105.45,105.85,14580.0,102.8262,103.1082,102.5248,102.9137,14580.0
2018-12-11 10:20:00,105.8,106.8,105.79,106.72,14850.0,102.8651,103.8374,102.8554,103.7596,14850.0
2018-12-11 10:25:00,106.65,106.92,106.36,106.79,11681.0,103.6915,103.954,103.4096,103.8277,11681.0
2018-12-11 10:30:00,106.81,106.96,106.32,106.51,16915.0,103.8471,103.9929,103.3707,103.5554,16915.0
2018-12-11 10:35:00,106.41,106.65,106.05,106.64,9266.0,103.4582,103.6915,103.1082,103.6818,9266.0
2018-12-11 10:40:00,106.61,106.78,105.6,105.74,12570.0,103.6526,103.8179,102.6707,102.8068,12570.0
2018-12-11 10:45:00,105.85,105.89,104.92,105.26,22629.0,102.9137,102.9526,102.0095,102.3401,22629.0
2018-12-11 10:50:00,105.26,105.66,105.19,105.43,7175.0,102.3401,102.729,102.272,102.5054,7175.0
2018-12-11 10:55:00,105.36,105.41,104.82,105.26,9469.0,102.4373,102.4859,101.9123,102.3401,9469.0
2018-12-11 11:00:00,105.26,105.26,104.75,105.05,24111.0,102.3401,102.3401,101.8442,102.1359,24111.0
2018-12-11 11:05:00,105.23,105.5,104.95,105.5,15893.0,102.3109,102.5734,102.0387,102.5734,15893.0
2018-12-11 11:10:00,105.59,105.69,104.75,104.89,20053.0,102.6609,102.7582,101.8442,101.9804,20053.0
2018-12-11 11:15:00,104.83,104.91,104.64,104.9,7074.0,101.922,101.9998,101.7373,101.9901,7074.0
2018-12-11 11:20:00,105.02,105.05,104.35,104.49,7762.0,102.1068,102.1359,101.4553,101.5915,7762.0
2018-12-11 11:25:00,104.47,104.54,103.95,104.23,5452.0,101.572,101.6401,101.0664,101.3387,5452.0
2018-12-11 11:30:00,104.31,104.48,104.11,104.23,8482.0,101.4164,101.5817,101.222,101.3387,8482.0
2018-12-11 11:35:00,104.17,104.51,104.08,104.49,9325.0,101.2803,101.6109,101.1928,101.5915,9325.0
2018-12-11 11:40:00,104.47,104.47,104.13,104.35,7887.0,101.572,101.572,101.2414,101.4553,7887.0
2018-12-11 11:45:00,104.28,104.52,104.08,104.32,4896.0,101.3873,101.6206,101.1928,101.4262,4896.0
2018-12-11 11:50:00,104.49,104.62,104.29,104.62,5200.0,101.5915,101.7178,101.397,101.7178,5200.0
2018-12-11 11:55:00,104.6,104.6,103.82,103.83,10642.0,101.6984,101.6984,100.94,100.9498,10642.0
2018-12-11 12:00:00,103.87,103.87,103.29,103.29,5462.0,100.9887,100.9887,100.4247,100.4247,5462.0
2018-12-11 12:05:00,103.26,103.48,102.81,102.81,10247.0,100.3956,100.6095,99.9581,99.9581,10247.0
2018-12-11 12:10:00,102.94,102.94,102.54,102.6,9681.0,100.0845,100.0845,99.6955,99.7539,9681.0
2018-12-11 12:15:00,102.51,102.51,102.22,102.49,9055.0,99.6664,99.6664,99.3844,99.6469,9055.0
2018-12-11 12:20:00,102.47,103.09,102.46,103.02,10531.0,99.6275,100.2303,99.6178,100.1622,10531.0
2018-12-11 12:25:00,102.91,103.2,102.71,102.78,9329.0,100.0553,100.3372,99.8608,99.9289,9329.0
2018-12-11 12:30:00,102.78,102.79,102.07,102.37,25476.0,99.9289,99.9386,99.2386,99.5303,25476.0
2018-12-11 12:35:00,102.39,102.66,102.24,102.26,22385.0,99.5497,99.8122,99.4039,99.4233,22385.0
2018-12-11 12:40:00,102.24,103.11,102.24,103.06,11692.0,99.4039,100.2497,99.4039,100.2011,11692.0
2018-12-11 12:45:00,103.03,103.21,102.73,102.88,10377.0,100.172,100.347,99.8803,100.0261,10377.0
2018-12-11 12:50:00,102.89,103.0,102.76,102.88,6421.0,100.0358,100.1428,99.9094,100.0261,6421.0
2018-12-11 12:55:00,102.9,102.92,102.64,102.7,8007.0,100.0456,100.065,99.7928,99.8511,8007.0
2018-12-11 13:00:00,102.62,102.72,102.35,102.46,9814.0,99.7733,99.8706,99.5108,99.6178,9814.0
2018-12-11 13:05:00,102.53,102.7,102.1,102.1,9077.0,99.6858,99.8511,99.2678,99.2678,9077.0
2018-12-11 13:10:00,102.14,102.3,102.06,102.26,7060.0,99.3066,99.4622,99.2289,99.4233,7060.0
2018-12-11 13:15:00,102.25,102.59,102.17,102.43,12952.0,99.4136,99.7442,99.3358,99.5886,12952.0
2018-12-11 13:20:00,102.42,102.55,102.29,102.35,7562.0,99.5789,99.7053,99.4525,99.5108,7562.0
2018-12-11 13:25:00,102.36,102.36,101.84,101.84,8403.0,99.5205,99.5205,99.015,99.015,8403.0
2018-12-11 13:30:00,101.75,101.99,101.51,101.82,7253.0,98.9275,99.1608,98.6941,98.9955,7253.0
2018-12-11 13:35:00,101.78,102.01,101.7,101.94,8863.0,98.9566,99.1802,98.8788,99.1122,8863.0
2018-12-11 13:40:00,101.87,101.87,101.31,101.37,11488.0,99.0441,99.0441,98.4997,98.558,11488.0
2018-12-11 13:45:00,101.31,101.31,100.98,101.02,7812.0,98.4997,98.4997,98.1788,98.2177,7812.0
2018-12-11 13:50:00,101.13,101.26,100.89,101.15,5038.0,98.3247,98.4511,98.0913,98.3441,5038.0
2018-12-11 13:55:00,101.23,101.59,101.19,101.19,7509.0,98.4219,98.7719,98.383,98.383,7509.0
2018-12-11 14:00:00,101.25,101.77,101.15,101.5,9023.0,98.4413,98.9469,98.3441,98.6844,9023.0
2018-12-11 14:05:00,101.56,101.65,101.25,101.36,6239.0,98.7427,98.8302,98.4413,98.5483,6239.0
2018-12-11 14:10:00,101.37,101.56,101.24,101.53,5051.0,98.558,98.7427,98.4316,98.7136,5051.0
2018-12-11 14:15:00,101.47,101.83,100.84,101.68,12515.0,98.6552,99.0052,98.0427,98.8594,12515.0
2018-12-11 14:20:00,101.77,101.96,101.48,101.78,6592.0,98.9469,99.1316,98.665,98.9566,6592.0
2018-12-11 14:25:00,101.74,102.98,101.74,102.7,19196.0,98.9177,100.1233,98.9177,99.8511,19196.0
2018-12-11 14:30:00,102.69,103.46,102.69,102.73,15934.0,99.8414,100.59,99.8414,99.8803,15934.0
2018-12-11 14:35:00,102.83,103.15,102.59,102.84,4400.0,99.9775,100.2886,99.7442,99.9872,4400.0
2018-12-11 14:40:00,102.82,103.4,102.82,103.17,12199.0,99.9678,100.5317,99.9678,100.3081,12199.0
2018-12-11 14:45:00,103.13,103.59,102.95,102.95,8595.0,100.2692,100.7164,100.0942,100.0942,8595.0
2018-12-11 14:50:00,102.81,102.94,102.35,102.36,11234.0,99.9581,100.0845,99.5108,99.5205,11234.0
2018-12-11 14:55:00,102.42,102.53,102.02,102.44,15293.0,99.5789,99.6858,99.19,99.5983,15293.0
2018-12-11 15:00:00,102.46,102.53,101.84,102.11,16468.0,99.6178,99.6858,99.015,99.2775,16468.0
2018-12-11 15:05:00,102.13,102.64,101.92,102.45,8083.0,99.2969,99.7928,99.0927,99.608,8083.0
2018-12-11 15:10:00,102.34,103.3,102.34,103.06,20620.0,99.5011,100.4345,99.5011,100.2011,20620.0
2018-12-11 15:15:00,103.06,103.06,102.56,102.67,9925.0,100.2011,100.2011,99.715,99.8219,9925.0
2018-12-11 15:20:00,102.65,102.77,102.51,102.51,11462.0,99.8025,99.9192,99.6664,99.6664,11462.0
2018-12-11 15:25:00,102.56,102.58,102.3,102.31,9978.0,99.715,99.7344,99.4622,99.4719,9978.0
2018-12-11 15:30:00,102.25,102.92,102.25,102.55,12937.0,99.4136,100.065,99.4136,99.7053,12937.0
2018-12-11 15:35:00,102.47,102.58,102.06,102.28,32355.0,99.6275,99.7344,99.2289,99.4428,32355.0
2018-12-11 15:40:00,102.28,102.32,101.98,102.02,21448.0,99.4428,99.4817,99.1511,99.19,21448.0
2018-12-11 15:45:00,102.01,102.26,101.94,101.94,20861.0,99.1802,99.4233,99.1122,99.1122,20861.0
2018-12-11 15:50:00,101.95,102.19,101.75,102.1,47145.0,99.1219,99.3553,98.9275,99.2678,47145.0
2018-12-11 15:55:00,102.01,102.01,101.52,101.86,71618.0,99.1802,99.1802,98.7038,99.0344,71618.0
2018-12-12 09:30:00,107.12,109.49,107.03,109.28,107235.0,104.1485,106.4528,104.061,106.2486,107235.0
2018-12-12 09:35:00,109.36,110.4,108.67,109.78,147215.0,106.3264,107.3375,105.6555,106.7347,147215.0
2018-12-12 09:40:00,109.8,109.9,108.67,109.32,70865.0,106.7542,106.8514,105.6555,106.2875,70865.0
2018-12-12 09:45:00,109.49,109.63,108.83,109.05,51854.0,106.4528,106.5889,105.8111,106.025,51854.0
2018-12-12 09:50:00,109.19,110.05,108.84,108.84,57424.0,106.1611,106.9972,105.8208,105.8208,57424.0
2018-12-12 09:55:00,108.78,109.63,108.5,109.46,94236.0,105.7625,106.5889,105.4902,106.4236,94236.0
2018-12-12 10:00:00,109.38,109.73,108.86,109.63,79878.0,106.3458,106.6861,105.8402,106.5889,79878.0
2018-12-12 10:05:00,109.6,109.95,109.3,109.64,130850.0,106.5597,106.9,106.268,106.5986,130850.0
2018-12-12 10:10:00,109.56,110.26,109.54,110.26,255680.0,106.5208,107.2014,106.5014,107.2014,255680.0
2018-12-12 10:15:00,110.23,110.99,109.8,110.79,98137.0,107.1722,107.9111,106.7542,107.7167,98137.0
2018-12-12 10:20:00,110.84,111.0,110.35,110.41,46920.0,107.7653,107.9209,107.2889,107.3472,46920.0
2018-12-12 10:25:00,110.45,110.47,108.8,109.08,51170.0,107.3861,107.4056,105.7819,106.0541,51170.0
2018-12-12 10:30:00,109.08,110.11,108.97,110.1,22715.0,106.0541,107.0556,105.9472,107.0458,22715.0
2018-12-12 10:35:00,110.1,110.11,108.48,108.65,40529.0,107.0458,107.0556,105.4708,105.6361,40529.0
2018-12-12 10:40:00,108.57,109.38,108.55,109.31,24056.0,105.5583,106.3458,105.5388,106.2777,24056.0
2018-12-12 10:45:00,109.31,110.08,109.14,110.08,22776.0,106.2777,107.0264,106.1125,107.0264,22776.0
2018-12-12 10:50:00,110.05,110.38,109.93,110.01,29985.0,106.9972,107.3181,106.8805,106.9583,29985.0
2018-12-12 10:55:00,110.1,110.49,109.9,109.91,22421.0,107.0458,107.425,106.8514,106.8611,22421.0
2018-12-12 11:00:00,109.85,110.43,109.79,110.39,13023.0,106.8028,107.3667,106.7444,107.3278,13023.0
2018-12-12 11:05:00,110.32,110.99,110.32,110.82,43572.0,107.2597,107.9111,107.2597,107.7459,43572.0
2018-12-12 11:10:00,110.94,111.11,110.6,111.05,59763.0,107.8625,108.0278,107.532,107.9695,59763.0
2018-12-12 11:15:00,111.09,111.48,110.88,110.88,35515.0,108.0084,108.3876,107.8042,107.8042,35515.0
2018-12-12 11:20:00,111.0,111.43,110.88,111.34,18049.0,107.9209,108.3389,107.8042,108.2514,18049.0
2018-12-12 11:25:00,111.4,111.6,111.14,111.2,22485.0,108.3098,108.5042,108.057,108.1153,22485.0
2018-12-12 11:30:00,111.23,111.28,110.83,110.94,22897.0,108.1445,108.1931,107.7556,107.8625,22897.0
2018-12-12 11:35:00,110.88,111.03,110.65,110.84,16592.0,107.8042,107.95,107.5806,107.7653,16592.0
2018-12-12 11:40:00,110.79,111.0,110.62,110.76,13471.0,107.7167,107.9209,107.5514,107.6875,13471.0
2018-12-12 11:45:00,110.72,111.32,110.71,111.13,15144.0,107.6486,108.232,107.6389,108.0473,15144.0
2018-12-12 11:50:00,111.06,111.2,110.87,110.93,11289.0,107.9792,108.1153,107.7945,107.8528,11289.0
2018-12-12 11:55:00,110.94,110.94,110.4,110.69,16011.0,107.8625,107.8625,107.3375,107.6195,16011.0
2018-12-12 12:00:00,110.76,111.17,110.76,110.96,15112.0,107.6875,108.0862,107.6875,107.882,15112.0
2018-12-12 12:05:00,110.98,111.03,110.45,110.9,18530.0,107.9014,107.95,107.3861,107.8236,18530.0
2018-12-12 12:10:00,110.96,111.01,110.83,110.89,21244.0,107.882,107.9306,107.7556,107.8139,21244.0
2018-12-12 12:15:00,110.88,111.01,110.65,110.77,9152.0,107.8042,107.9306,107.5806,107.6972,9152.0
2018-12-12 12:20:00,110.67,110.75,110.39,110.68,7813.0,107.6,107.6778,107.3278,107.6097,7813.0
2018-12-12 12:25:00,110.58,110.66,110.34,110.66,9035.0,107.5125,107.5903,107.2792,107.5903,9035.0
2018-12-12 12:30:00,110.67,110.67,110.31,110.57,4192.0,107.6,107.6,107.25,107.5028,4192.0
2018-12-12 12:35:00,110.48,110.55,110.25,110.25,6195.0,107.4153,107.4834,107.1917,107.1917,6195.0
2018-12-12 12:40:00,110.25,110.58,110.2,110.58,8280.0,107.1917,107.5125,107.1431,107.5125,8280.0
2018-12-12 12:45:00,110.47,110.62,110.22,110.59,14152.0,107.4056,107.5514,107.1625,107.5222,14152.0
2018-12-12 12:50:00,110.62,111.41,110.56,111.26,27291.0,107.5514,108.3195,107.4931,108.1737,27291.0
2018-12-12 12:55:00,111.3,111.46,111.06,111.28,22410.0,108.2125,108.3681,107.9792,108.1931,22410.0
2018-12-12 13:00:00,111.29,111.72,111.04,111.72,29490.0,108.2028,108.6209,107.9598,108.6209,29490.0
2018-12-12 13:05:00,111.73,111.73,111.25,111.27,11259.0,108.6306,108.6306,108.1639,108.1834,11259.0
2018-12-12 13:10:00,111.25,111.53,111.18,111.46,16021.0,108.1639,108.4362,108.0959,108.3681,16021.0
2018-12-12 13:15:00,111.48,111.61,111.33,111.41,21742.0,108.3876,108.5139,108.2417,108.3195,21742.0
2018-12-12 13:20:00,111.41,111.7,111.34,111.49,16147.0,108.3195,108.6014,108.2514,108.3973,16147.0
2018-12-12 13:25:00,111.47,111.47,111.19,111.32,14922.0,108.3778,108.3778,108.1056,108.232,14922.0
2018-12-12 13:30:00,111.35,111.35,111.09,111.2,7611.0,108.2612,108.2612,108.0084,108.1153,7611.0
2018-12-12 13:35:00,111.21,111.31,111.14,111.27,18149.0,108.125,108.2223,108.057,108.1834,18149.0
2018-12-12 13:40:00,111.27,111.46,111.21,111.46,13492.0,108.1834,108.3681,108.125,108.3681,13492.0
2018-12-12 13:45:00,111.53,111.82,111.41,111.82,16700.0,108.4362,108.7181,108.3195,108.7181,16700.0
2018-12-12 13:50:00,111.77,111.93,111.53,111.56,15527.0,108.6695,108.8251,108.4362,108.4653,15527.0
2018-12-12 13:55:00,111.55,111.8,111.34,111.75,26476.0,108.4556,108.6987,108.2514,108.6501,26476.0
2018-12-12 14:00:00,111.72,112.07,111.55,111.62,41790.0,108.6209,108.9612,108.4556,108.5237,41790.0
2018-12-12 14:05:00,111.56,111.79,111.22,111.27,12725.0,108.4653,108.689,108.1348,108.1834,12725.0
2018-12-12 14:10:00,111.22,111.25,110.78,110.89,22062.0,108.1348,108.1639,107.707,107.8139,22062.0
2018-12-12 14:15:00,110.88,111.19,110.76,111.19,35773.0,107.8042,108.1056,107.6875,108.1056,35773.0
2018-12-12 14:20:00,111.22,111.51,111.05,111.35,24479.0,108.1348,108.4167,107.9695,108.2612,24479.0
2018-12-12 14:25:00,111.29,111.51,110.71,110.87,22272.0,108.2028,108.4167,107.6389,107.7945,22272.0
2018-12-12 14:30:00,110.85,111.0,110.57,110.78,17321.0,107.775,107.9209,107.5028,107.707,17321.0
2018-12-12 14:35:00,110.85,110.9,110.44,110.67,21485.0,107.775,107.8236,107.3764,107.6,21485.0
2018-12-12 14:40:00,110.66,110.75,110.37,110.58,28568.0,107.5903,107.6778,107.3083,107.5125,28568.0
2018-12-12 14:45:00,110.59,110.7,109.85,109.91,27311.0,107.5222,107.6292,106.8028,106.8611,27311.0
2018-12-12 14:50:00,109.88,110.09,109.59,110.03,16682.0,106.8319,107.0361,106.55,106.9778,16682.0
2018-12-12 14:55:00,110.0,110.67,109.95,110.51,34938.0,106.9486,107.6,106.9,107.4445,34938.0
2018-12-12 15:00:00,110.44,110.48,109.83,109.84,25287.0,107.3764,107.4153,106.7833,106.793,25287.0
2018-12-12 15:05:00,109.82,110.17,109.6,109.98,22629.0,106.7736,107.1139,106.5597,106.9292,22629.0
2018-12-12 15:10:00,110.03,110.14,109.86,109.9,11917.0,106.9778,107.0847,106.8125,106.8514,11917.0
2018-12-12 15:15:00,109.8,109.84,109.22,109.48,24422.0,106.7542,106.793,106.1902,106.443,24422.0
2018-12-12 15:20:00,109.5,109.51,109.14,109.3,16086.0,106.4625,106.4722,106.1125,106.268,16086.0
2018-12-12 15:25:00,109.33,109.57,109.11,109.18,20749.0,106.2972,106.5305,106.0833,106.1514,20749.0
2018-12-12 15:30:00,109.14,109.3,108.95,109.03,23680.0,106.1125,106.268,105.9277,106.0055,23680.0
2018-12-12 15:35:00,109.06,109.42,108.94,109.42,21441.0,106.0347,106.3847,105.918,106.3847,21441.0
2018-12-12 15:40:00,109.46,109.55,109.05,109.07,21586.0,106.4236,106.5111,106.025,106.0444,21586.0
2018-12-12 15:45:00,109.08,109.17,108.75,108.79,48031.0,106.0541,106.1416,105.7333,105.7722,48031.0
2018-12-12 15:50:00,108.76,108.76,108.5,108.52,50949.0,105.743,105.743,105.4902,105.5097,50949.0
2018-12-12 15:55:00,108.55,108.57,108.05,108.3,137332.0,105.5388,105.5583,105.0527,105.2958,137332.0
2018-12-13 09:30:00,110.26,110.26,108.5,108.69,115498.0,107.2014,107.2014,105.4902,105.6749,115498.0
2018-12-13 09:35:00,108.7,110.69,108.56,110.22,36456.0,105.6847,107.6195,105.5486,107.1625,36456.0
2018-12-13 09:40:00,110.29,110.65,109.8,109.81,32634.0,107.2306,107.5806,106.7542,106.7639,32634.0
2018-12-13 09:45:00,109.76,110.6,109.55,109.89,32766.0,106.7153,107.532,106.5111,106.8417,32766.0
2018-12-13 09:50:00,110.02,110.09,109.01,109.3,26917.0,106.9681,107.0361,105.9861,106.268,26917.0
2018-12-13 09:55:00,109.29,110.1,109.13,109.89,44662.0,106.2583,107.0458,106.1027,106.8417,44662.0
2018-12-13 10:00:00,109.98,111.38,109.98,111.38,46473.0,106.9292,108.2903,106.9292,108.2903,46473.0
2018-12-13 10:05:00,111.35,112.09,110.95,110.99,47972.0,108.2612,108.9806,107.8723,107.9111,47972.0
2018-12-13 10:10:00,110.99,112.0,110.98,111.79,32951.0,107.9111,108.8931,107.9014,108.689,32951.0
2018-12-13 10:15:00,111.93,111.99,111.23,111.28,27603.0,108.8251,108.8834,108.1445,108.1931,27603.0
2018-12-13 10:20:00,111.34,111.95,111.13,111.74,37991.0,108.2514,108.8445,108.0473,108.6403,37991.0
2018-12-13 10:25:00,111.85,112.38,111.63,111.9,46748.0,108.7473,109.2626,108.5334,108.7959,46748.0
2018-12-13 10:30:00,111.87,112.02,111.64,111.91,62758.0,108.7667,108.9126,108.5431,108.8056,62758.0
2018-12-13 10:35:00,111.85,112.9,111.84,112.11,58576.0,108.7473,109.7682,108.7376,109.0001,58576.0
2018-12-13 10:40:00,112.07,112.28,111.64,111.79,39211.0,108.9612,109.1654,108.5431,108.689,39211.0
2018-12-13 10:45:00,111.77,112.0,111.3,111.64,40517.0,108.6695,108.8931,108.2125,108.5431,40517.0
2018-12-13 10:50:00,111.48,111.56,110.57,111.0,43313.0,108.3876,108.4653,107.5028,107.9209,43313.0
2018-12-13 10:55:00,111.0,111.3,110.82,111.19,17209.0,107.9209,108.2125,107.7459,108.1056,17209.0
2018-12-13 11:00:00,111.05,111.16,110.39,110.74,23359.0,107.9695,108.0764,107.3278,107.6681,23359.0
2018-12-13 11:05:00,110.79,111.5,110.68,111.2,17597.0,107.7167,108.407,107.6097,108.1153,17597.0
2018-12-13 11:10:00,111.2,111.22,110.92,110.93,11824.0,108.1153,108.1348,107.8431,107.8528,11824.0
2018-12-13 11:15:00,110.96,111.3,110.7,111.01,19886.0,107.882,108.2125,107.6292,107.9306,19886.0
2018-12-13 11:20:00,111.04,111.22,110.86,110.94,9800.0,107.9598,108.1348,107.7848,107.8625,9800.0
2018-12-13 11:25:00,110.96,111.2,110.78,110.83,12537.0,107.882,108.1153,107.707,107.7556,12537.0
2018-12-13 11:30:00,110.67,111.27,110.62,111.09,11438.0,107.6,108.1834,107.5514,108.0084,11438.0
2018-12-13 11:35:00,111.16,111.32,111.05,111.24,13436.0,108.0764,108.232,107.9695,108.1542,13436.0
2018-12-13 11:40:00,111.19,112.16,111.15,112.05,19521.0,108.1056,109.0487,108.0667,108.9417,19521.0
2018-12-13 11:45:00,111.98,111.98,111.55,111.55,15422.0,108.8737,108.8737,108.4556,108.4556,15422.0
2018-12-13 11:50:00,111.55,111.6,110.54,110.55,24549.0,108.4556,108.5042,107.4736,107.4834,24549.0
2018-12-13 11:55:00,110.59,111.11,110.59,110.73,8979.0,107.5222,108.0278,107.5222,107.6584,8979.0
2018-12-13 12:00:00,110.73,110.81,110.17,110.17,14755.0,107.6584,107.7361,107.1139,107.1139,14755.0
2018-12-13 12:05:00,110.14,110.21,109.94,110.06,36802.0,107.0847,107.1528,106.8903,107.0069,36802.0
2018-12-13 12:10:00,110.05,110.18,109.87,110.0,37035.0,106.9972,107.1236,106.8222,106.9486,37035.0
2018-12-13 12:15:00,110.01,110.02,109.71,109.82,17183.0,106.9583,106.9681,106.6667,106.7736,17183.0
2018-12-13 12:20:00,109.75,109.91,109.68,109.75,14740.0,106.7055,106.8611,106.6375,106.7055,14740.0
2018-12-13 12:25:00,109.8,109.84,109.48,109.49,10200.0,106.7542,106.793,106.443,106.4528,10200.0
2018-12-13 12:30:00,109.44,109.88,109.44,109.83,8130.0,106.4041,106.8319,106.4041,106.7833,8130.0
2018-12-13 12:35:00,109.83,110.3,109.82,110.06,30235.0,106.7833,107.2403,106.7736,107.0069,30235.0
2018-12-13 12:40:00,110.0,110.0,109.4,109.4,18032.0,106.9486,106.9486,106.3653,106.3653,18032.0
2018-12-13 12:45:00,109.4,109.75,109.36,109.61,11139.0,106.3653,106.7055,106.3264,106.5694,11139.0
2018-12-13 12:50:00,109.61,109.79,109.44,109.59,9630.0,106.5694,106.7444,106.4041,106.55,9630.0
2018-12-13 12:55:00,109.54,109.67,109.5,109.62,4593.0,106.5014,106.6278,106.4625,106.5791,4593.0
2018-12-13 13:00:00,109.61,109.69,109.47,109.48,11328.0,106.5694,106.6472,106.4333,106.443,11328.0
2018-12-13 13:05:00,109.5,109.71,109.1,109.61,24116.0,106.4625,106.6667,106.0736,106.5694,24116.0
2018-12-13 13:10:00,109.57,109.83,109.49,109.83,17520.0,106.5305,106.7833,106.4528,106.7833,17520.0
2018-12-13 13:15:00,109.87,110.05,109.72,109.72,13819.0,106.8222,106.9972,106.6764,106.6764,13819.0
2018-12-13 13:20:00,109.75,109.99,109.75,109.81,6528.0,106.7055,106.9389,106.7055,106.7639,6528.0
2018-12-13 13:25:00,109.78,109.85,109.36,109.73,13186.0,106.7347,106.8028,106.3264,106.6861,13186.0
2018-12-13 13:30:00,109.85,110.23,109.8,109.8,7734.0,106.8028,107.1722,106.7542,106.7542,7734.0
2018-12-13 13:35:00,109.79,110.24,109.75,110.21,7319.0,106.7444,107.1819,106.7055,107.1528,7319.0
2018-12-13 13:40:00,110.24,110.35,110.08,110.22,5335.0,107.1819,107.2889,107.0264,107.1625,5335.0
2018-12-13 13:45:00,110.16,110.19,109.76,109.77,11701.0,107.1042,107.1333,106.7153,106.725,11701.0
2018-12-13 13:50:00,109.76,110.17,109.72,109.95,24851.0,106.7153,107.1139,106.6764,106.9,24851.0
2018-12-13 13:55:00,109.92,110.02,109.73,109.79,5284.0,106.8708,106.9681,106.6861,106.7444,5284.0
2018-12-13 14:00:00,109.77,109.96,109.41,109.42,19428.0,106.725,106.9097,106.375,106.3847,19428.0
2018-12-13 14:05:00,109.36,109.5,109.22,109.35,11700.0,106.3264,106.4625,106.1902,106.3166,11700.0
2018-12-13 14:10:00,109.28,109.61,109.24,109.56,4744.0,106.2486,106.5694,106.2097,106.5208,4744.0
2018-12-13 14:15:00,109.48,109.63,109.38,109.54,8046.0,106.443,106.5889,106.3458,106.5014,8046.0
2018-12-13 14:20:00,109.57,109.6,109.31,109.32,6571.0,106.5305,106.5597,106.2777,106.2875,6571.0
2018-12-13 14:25:00,109.31,109.6,109.12,109.6,12742.0,106.2777,106.5597,106.093,106.5597,12742.0
2018-12-13 14:30:00,109.58,109.58,109.33,109.33,9672.0,106.5403,106.5403,106.2972,106.2972,9672.0
2018-12-13 14:35:00,109.25,109.29,108.93,108.99,14050.0,106.2194,106.2583,105.9083,105.9666,14050.0
2018-12-13 14:40:00,109.0,109.17,108.68,108.68,7214.0,105.9763,106.1416,105.6652,105.6652,7214.0
2018-12-13 14:45:00,108.7,108.91,108.68,108.74,5696.0,105.6847,105.8888,105.6652,105.7236,5696.0
2018-12-13 14:50:00,108.71,108.99,108.71,108.8,10694.0,105.6944,105.9666,105.6944,105.7819,10694.0
2018-12-13 14:55:00,108.8,109.27,108.8,109.09,18875.0,105.7819,106.2389,105.7819,106.0639,18875.0
2018-12-13 15:00:00,109.13,109.16,108.82,108.96,10179.0,106.1027,106.1319,105.8013,105.9375,10179.0
2018-12-13 15:05:00,108.89,109.0,108.71,108.71,9132.0,105.8694,105.9763,105.6944,105.6944,9132.0
2018-12-13 15:10:00,108.71,109.06,108.68,108.96,7489.0,105.6944,106.0347,105.6652,105.9375,7489.0
2018-12-13 15:15:00,108.95,109.16,108.95,109.1,13434.0,105.9277,106.1319,105.9277,106.0736,13434.0
2018-12-13 15:20:00,109.03,109.17,108.98,109.07,9789.0,106.0055,106.1416,105.9569,106.0444,9789.0
2018-12-13 15:25:00,109.06,109.17,108.8,108.83,9450.0,106.0347,106.1416,105.7819,105.8111,9450.0
2018-12-13 15:30:00,108.8,109.06,108.73,108.81,16065.0,105.7819,106.0347,105.7138,105.7916,16065.0
2018-12-13 15:35:00,108.77,108.82,108.52,108.61,19081.0,105.7527,105.8013,105.5097,105.5972,19081.0
2018-12-13 15:40:00,108.66,109.04,108.62,109.03,35769.0,105.6458,106.0152,105.6069,106.0055,35769.0
2018-12-13 15:45:00,109.03,109.17,108.77,108.81,19543.0,106.0055,106.1416,105.7527,105.7916,19543.0
2018-12-13 15:50:00,108.84,108.87,108.69,108.69,29384.0,105.8208,105.85,105.6749,105.6749,29384.0
2018-12-13 15:55:00,108.71,108.93,108.66,108.87,92363.0,105.6944,105.9083,105.6458,105.85,92363.0
2018-12-14 09:30:00,106.78,107.29,105.97,107.03,47566.0,103.8179,104.3138,103.0304,104.061,47566.0
2018-12-14 09:35:00,106.8,107.17,106.69,107.02,38589.0,103.8374,104.1971,103.7304,104.0513,38589.0
2018-12-14 09:40:00,107.02,108.69,106.95,108.62,25710.0,104.0513,105.6749,103.9832,105.6069,25710.0
2018-12-14 09:45:00,108.43,109.04,108.34,108.64,12006.0,105.4222,106.0152,105.3347,105.6263,12006.0
2018-12-14 09:50:00,108.63,108.96,108.16,108.77,23537.0,105.6166,105.9375,105.1596,105.7527,23537.0
2018-12-14 09:55:00,108.78,109.62,108.46,109.16,42259.0,105.7625,106.5791,105.4513,106.1319,42259.0
2018-12-14 10:00:00,109.2,109.2,108.61,108.61,27279.0,106.1708,106.1708,105.5972,105.5972,27279.0
2018-12-14 10:05:00,108.72,108.77,107.9,108.48,22901.0,105.7041,105.7527,104.9069,105.4708,22901.0
2018-12-14 10:10:00,108.46,108.46,107.7,108.09,11642.0,105.4513,105.4513,104.7124,105.0916,11642.0
2018-12-14 10:15:00,108.11,108.7,108.1,108.62,14270.0,105.111,105.6847,105.1013,105.6069,14270.0
2018-12-14 10:20:00,108.5,108.91,108.34,108.4,18108.0,105.4902,105.8888,105.3347,105.393,18108.0
2018-12-14 10:25:00,108.49,108.49,107.8,108.08,16950.0,105.4805,105.4805,104.8096,105.0819,16950.0
2018-12-14 10:30:00,108.09,108.11,107.83,108.11,13773.0,105.0916,105.111,104.8388,105.111,13773.0
2018-12-14 10:35:00,108.02,108.6,107.85,108.45,18118.0,105.0235,105.5874,104.8582,105.4416,18118.0
2018-12-14 10:40:00,108.39,108.55,107.89,107.89,8563.0,105.3833,105.5388,104.8971,104.8971,8563.0
2018-12-14 10:45:00,107.92,108.6,107.8,108.44,15976.0,104.9263,105.5874,104.8096,105.4319,15976.0
2018-12-14 10:50:00,108.39,108.44,107.9,108.22,3388.0,105.3833,105.4319,104.9069,105.218,3388.0
2018-12-14 10:55:00,108.01,108.03,107.47,107.55,10275.0,105.0138,105.0333,104.4888,104.5666,10275.0
2018-12-14 11:00:00,107.43,107.78,107.29,107.56,10422.0,104.4499,104.7902,104.3138,104.5763,10422.0
2018-12-14 11:05:00,107.57,107.73,107.31,107.35,10762.0,104.586,104.7416,104.3332,104.3721,10762.0
2018-12-14 11:10:00,107.27,107.41,106.97,107.09,11240.0,104.2943,104.4305,104.0027,104.1193,11240.0
2018-12-14 11:15:00,107.15,107.52,107.15,107.31,23462.0,104.1777,104.5374,104.1777,104.3332,23462.0
2018-12-14 11:20:00,107.56,107.56,106.75,106.75,13086.0,104.5763,104.5763,103.7888,103.7888,13086.0
2018-12-14 11:25:00,106.71,107.07,106.66,106.86,15448.0,103.7499,104.0999,103.7013,103.8957,15448.0
2018-12-14 11:30:00,106.84,107.24,106.83,107.19,17558.0,103.8763,104.2652,103.8665,104.2166,17558.0
2018-12-14 11:35:00,107.02,107.19,106.55,106.77,6746.0,104.0513,104.2166,103.5943,103.8082,6746.0
2018-12-14 11:40:00,106.78,106.84,106.44,106.48,26180.0,103.8179,103.8763,103.4874,103.5263,26180.0
2018-12-14 11:45:00,106.38,106.49,105.87,105.88,30346.0,103.429,103.536,102.9332,102.9429,30346.0
2018-12-14 11:50:00,105.78,106.02,105.61,105.94,15674.0,102.8457,103.079,102.6804,103.0012,15674.0
2018-12-14 11:55:00,106.01,106.1,105.5,105.5,9813.0,103.0693,103.1568,102.5734,102.5734,9813.0
2018-12-14 12:00:00,105.73,105.92,105.66,105.85,12265.0,102.7971,102.9818,102.729,102.9137,12265.0
2018-12-14 12:05:00,105.85,105.95,105.63,105.79,8859.0,102.9137,103.011,102.6998,102.8554,8859.0
2018-12-14 12:10:00,105.77,106.0,105.7,105.81,10920.0,102.8359,103.0596,102.7679,102.8748,10920.0
2018-12-14 12:15:00,105.8,106.2,105.8,106.01,18856.0,102.8651,103.254,102.8651,103.0693,18856.0
2018-12-14 12:20:00,106.03,106.3,105.87,106.16,14249.0,103.0887,103.3512,102.9332,103.2151,14249.0
2018-12-14 12:25:00,106.23,106.4,106.09,106.25,56590.0,103.2832,103.4485,103.1471,103.3026,56590.0
2018-12-14 12:30:00,106.25,106.62,106.22,106.38,24999.0,103.3026,103.6624,103.2735,103.429,24999.0
2018-12-14 12:35:00,106.38,106.4,106.16,106.3,13251.0,103.429,103.4485,103.2151,103.3512,13251.0
2018-12-14 12:40:00,106.3,106.44,106.2,106.44,7095.0,103.3512,103.4874,103.254,103.4874,7095.0
2018-12-14 12:45:00,106.39,106.58,106.16,106.19,10377.0,103.4387,103.6235,103.2151,103.2443,10377.0
2018-12-14 12:50:00,106.25,106.29,106.07,106.18,8842.0,103.3026,103.3415,103.1276,103.2346,8842.0
2018-12-14 12:55:00,106.22,106.28,105.95,105.97,10592.0,103.2735,103.3318,103.011,103.0304,10592.0
2018-12-14 13:00:00,105.92,106.01,105.61,105.88,21175.0,102.9818,103.0693,102.6804,102.9429,21175.0
2018-12-14 13:05:00,105.92,106.3,105.88,106.17,6678.0,102.9818,103.3512,102.9429,103.2249,6678.0
2018-12-14 13:10:00,106.12,106.57,106.08,106.46,12589.0,103.1762,103.6138,103.1373,103.5068,12589.0
2018-12-14 13:15:00,106.53,106.54,106.23,106.27,7073.0,103.5749,103.5846,103.2832,103.3221,7073.0
2018-12-14 13:20:00,106.23,106.28,106.03,106.19,11016.0,103.2832,103.3318,103.0887,103.2443,11016.0
2018-12-14 13:25:00,106.2,106.34,106.15,106.2,6525.0,103.254,103.3901,103.2054,103.254,6525.0
2018-12-14 13:30:00,106.14,106.23,105.79,105.82,9279.0,103.1957,103.2832,102.8554,102.8846,9279.0
2018-12-14 13:35:00,105.92,106.22,105.89,106.09,16405.0,102.9818,103.2735,102.9526,103.1471,16405.0
2018-12-14 13:40:00,106.09,106.18,106.0,106.11,11037.0,103.1471,103.2346,103.0596,103.1665,11037.0
2018-12-14 13:45:00,106.08,106.2,105.97,106.03,13273.0,103.1373,103.254,103.0304,103.0887,13273.0
2018-12-14 13:50:00,106.03,106.18,105.96,106.01,10432.0,103.0887,103.2346,103.0207,103.0693,10432.0
2018-12-14 13:55:00,106.07,106.1,105.87,105.88,5219.0,103.1276,103.1568,102.9332,102.9429,5219.0
2018-12-14 14:00:00,105.9,105.97,105.7,105.83,7834.0,102.9623,103.0304,102.7679,102.8943,7834.0
2018-12-14 14:05:00,105.87,106.11,105.87,106.03,8910.0,102.9332,103.1665,102.9332,103.0887,8910.0
2018-12-14 14:10:00,106.02,106.04,105.81,106.0,12790.0,103.079,103.0985,102.8748,103.0596,12790.0
2018-12-14 14:15:00,105.96,106.18,105.94,106.14,27957.0,103.0207,103.2346,103.0012,103.1957,27957.0
2018-12-14 14:20:00,106.13,106.69,106.06,106.65,33374.0,103.186,103.7304,103.1179,103.6915,33374.0
2018-12-14 14:25:00,106.59,106.72,106.25,106.37,7354.0,103.6332,103.7596,103.3026,103.4193,7354.0
2018-12-14 14:30:00,106.36,106.36,106.07,106.08,5974.0,103.4096,103.4096,103.1276,103.1373,5974.0
2018-12-14 14:35:00,106.11,106.18,105.92,106.0,17141.0,103.1665,103.2346,102.9818,103.0596,17141.0
2018-12-14 14:40:00,106.0,106.28,105.96,106.02,14920.0,103.0596,103.3318,103.0207,103.079,14920.0
2018-12-14 14:45:00,106.03,106.19,105.91,106.02,12348.0,103.0887,103.2443,102.9721,103.079,12348.0
2018-12-14 14:50:00,106.03,106.22,105.88,106.22,14708.0,103.0887,103.2735,102.9429,103.2735,14708.0
2018-12-14 14:55:00,106.19,106.75,106.15,106.59,19379.0,103.2443,103.7888,103.2054,103.6332,19379.0
2018-12-14 15:00:00,106.52,106.77,106.4,106.43,9815.0,103.5651,103.8082,103.4485,103.4776,9815.0
2018-12-14 15:05:00,106.34,106.58,106.29,106.3,8036.0,103.3901,103.6235,103.3415,103.3512,8036.0
2018-12-14 15:10:00,106.36,106.72,106.3,106.51,15432.0,103.4096,103.7596,103.3512,103.5554,15432.0
2018-12-14 15:15:00,106.46,106.53,106.35,106.52,9859.0,103.5068,103.5749,103.3999,103.5651,9859.0
2018-12-14 15:20:00,106.49,106.49,106.23,106.31,11849.0,103.536,103.536,103.2832,103.361,11849.0
2018-12-14 15:25:00,106.31,106.41,106.12,106.19,13407.0,103.361,103.4582,103.1762,103.2443,13407.0
2018-12-14 15:30:00,106.18,106.25,105.9,105.93,18433.0,103.2346,103.3026,102.9623,102.9915,18433.0
2018-12-14 15:35:00,105.91,106.01,105.84,105.95,14087.0,102.9721,103.0693,102.904,103.011,14087.0
2018-12-14 15:40:00,105.93,106.03,105.59,105.59,51861.0,102.9915,103.0887,102.6609,102.6609,51861.0
2018-12-14 15:45:00,105.58,105.66,105.36,105.57,38974.0,102.6512,102.729,102.4373,102.6415,38974.0
2018-12-14 15:50:00,105.58,105.63,105.51,105.62,39244.0,102.6512,102.6998,102.5832,102.6901,39244.0
2018-12-14 15:55:00,105.63,105.96,105.61,105.81,87643.0,102.6998,103.0207,102.6804,102.8748,87643.0
2018-12-17 09:30:00,105.05,105.15,102.95,104.0,64327.0,102.1359,102.2331,100.0942,101.115,64327.0
2018-12-17 09:35:00,104.0,104.87,104.0,104.87,14983.0,101.115,101.9609,101.115,101.9609,14983.0
2018-12-17 09:40:00,104.86,104.91,103.84,104.11,12581.0,101.9512,101.9998,100.9595,101.222,12581.0
2018-12-17 09:45:00,103.85,104.66,103.69,104.02,13437.0,100.9692,101.7567,100.8136,101.1345,13437.0
2018-12-17 09:50:00,104.02,104.06,103.5,103.88,11589.0,101.1345,101.1734,100.6289,100.9984,11589.0
2018-12-17 09:55:00,103.88,104.67,103.86,104.67,9139.0,100.9984,101.7665,100.9789,101.7665,9139.0
2018-12-17 10:00:00,104.83,105.0,104.53,104.81,17265.0,101.922,102.0873,101.6303,101.9026,17265.0
2018-12-17 10:05:00,104.71,105.04,104.38,104.66,11247.0,101.8054,102.1262,101.4845,101.7567,11247.0
2018-12-17 10:10:00,104.55,105.4,104.51,105.23,12304.0,101.6498,102.4762,101.6109,102.3109,12304.0
2018-12-17 10:15:00,105.54,105.99,105.26,105.45,12942.0,102.6123,103.0498,102.3401,102.5248,12942.0
2018-12-17 10:20:00,105.3,105.34,104.84,105.01,8347.0,102.379,102.4179,101.9317,102.097,8347.0
2018-12-17 10:25:00,105.01,105.67,105.01,105.27,18225.0,102.097,102.7387,102.097,102.3498,18225.0
2018-12-17 10:30:00,105.47,105.7,105.13,105.52,13041.0,102.5443,102.7679,102.2137,102.5929,13041.0
2018-12-17 10:35:00,105.49,105.51,104.92,105.23,9438.0,102.5637,102.5832,102.0095,102.3109,9438.0
2018-12-17 10:40:00,105.26,106.2,105.26,106.07,16686.0,102.3401,103.254,102.3401,103.1276,16686.0
2018-12-17 10:45:00,106.08,106.57,105.92,106.44,13491.0,103.1373,103.6138,102.9818,103.4874,13491.0
2018-12-17 10:50:00,106.51,106.57,105.96,106.22,11891.0,103.5554,103.6138,103.0207,103.2735,11891.0
2018-12-17 10:55:00,106.33,106.92,106.32,106.6,16390.0,103.3804,103.954,103.3707,103.6429,16390.0
2018-12-17 11:00:00,106.55,107.38,106.55,106.98,30544.0,103.5943,104.4013,103.5943,104.0124,30544.0
2018-12-17 11:05:00,107.07,107.41,106.72,107.41,15292.0,104.0999,104.4305,103.7596,104.4305,15292.0
2018-12-17 11:10:00,107.42,107.92,107.33,107.73,21428.0,104.4402,104.9263,104.3527,104.7416,21428.0
2018-12-17 11:15:00,107.73,108.18,107.66,108.09,15638.0,104.7416,105.1791,104.6735,105.0916,15638.0
2018-12-17 11:20:00,108.15,108.47,108.1,108.45,20327.0,105.1499,105.461,105.1013,105.4416,20327.0
2018-12-17 11:25:00,108.38,108.49,107.75,107.82,14953.0,105.3735,105.4805,104.761,104.8291,14953.0
2018-12-17 11:30:00,107.94,107.96,107.72,107.72,11914.0,104.9458,104.9652,104.7319,104.7319,11914.0
2018-12-17 11:35:00,107.72,107.72,107.28,107.65,13009.0,104.7319,104.7319,104.3041,104.6638,13009.0
2018-12-17 11:40:00,107.65,107.67,107.09,107.35,12241.0,104.6638,104.6832,104.1193,104.3721,12241.0
2018-12-17 11:45:00,107.37,107.57,107.18,107.57,14427.0,104.3916,104.586,104.2068,104.586,14427.0
2018-12-17 11:50:00,107.57,107.73,107.4,107.4,14309.0,104.586,104.7416,104.4207,104.4207,14309.0
2018-12-17 11:55:00,107.48,107.96,107.43,107.77,5972.0,104.4985,104.9652,104.4499,104.7805,5972.0
2018-12-17 12:00:00,107.78,108.13,107.66,108.0,10263.0,104.7902,105.1305,104.6735,105.0041,10263.0
2018-12-17 12:05:00,107.92,107.99,107.74,107.74,6890.0,104.9263,104.9944,104.7513,104.7513,6890.0
2018-12-17 12:10:00,107.73,107.73,107.23,107.23,4894.0,104.7416,104.7416,104.2554,104.2554,4894.0
2018-12-17 12:15:00,107.15,107.39,106.89,107.35,9646.0,104.1777,104.411,103.9249,104.3721,9646.0
2018-12-17 12:20:00,107.35,107.48,107.26,107.28,3829.0,104.3721,104.4985,104.2846,104.3041,3829.0
2018-12-17 12:25:00,107.24,107.24,106.8,106.92,6935.0,104.2652,104.2652,103.8374,103.954,6935.0
2018-12-17 12:30:00,106.87,106.88,105.86,106.0,11274.0,103.9054,103.9152,102.9235,103.0596,11274.0
2018-12-17 12:35:00,106.01,106.43,105.97,106.43,9942.0,103.0693,103.4776,103.0304,103.4776,9942.0
2018-12-17 12:40:00,106.44,106.54,106.06,106.22,10502.0,103.4874,103.5846,103.1179,103.2735,10502.0
2018-12-17 12:45:00,106.22,106.47,106.22,106.4,4646.0,103.2735,103.5165,103.2735,103.4485,4646.0
2018-12-17 12:50:00,106.49,106.49,105.97,106.06,5952.0,103.536,103.536,103.0304,103.1179,5952.0
2018-12-17 12:55:00,106.08,106.17,105.95,105.99,5562.0,103.1373,103.2249,103.011,103.0498,5562.0
2018-12-17 13:00:00,105.99,106.01,105.72,105.8,5258.0,103.0498,103.0693,102.7873,102.8651,5258.0
2018-12-17 13:05:00,105.75,105.96,105.7,105.73,9853.0,102.8165,103.0207,102.7679,102.7971,9853.0
2018-12-17 13:10:00,105.83,105.88,105.62,105.79,5918.0,102.8943,102.9429,102.6901,102.8554,5918.0
2018-12-17 13:15:00,105.72,105.72,105.46,105.46,4966.0,102.7873,102.7873,102.5345,102.5345,4966.0
2018-12-17 13:20:00,105.34,105.61,104.99,105.61,16268.0,102.4179,102.6804,102.0776,102.6804,16268.0
2018-12-17 13:25:00,105.6,105.77,105.42,105.5,8026.0,102.6707,102.8359,102.4957,102.5734,8026.0
2018-12-17 13:30:00,105.42,105.7,105.02,105.02,9579.0,102.4957,102.7679,102.1068,102.1068,9579.0
2018-12-17 13:35:00,104.94,105.12,104.72,104.92,11890.0,102.029,102.204,101.8151,102.0095,11890.0
2018-12-17 13:40:00,105.04,105.56,104.98,105.33,8641.0,102.1262,102.6318,102.0679,102.4082,8641.0
2018-12-17 13:45:00,105.25,105.25,104.74,105.13,44299.0,102.3304,102.3304,101.8345,102.2137,44299.0
2018-12-17 13:50:00,105.1,105.57,105.1,105.43,8529.0,102.1845,102.6415,102.1845,102.5054,8529.0
2018-12-17 13:55:00,105.39,105.64,105.3,105.31,6495.0,102.4665,102.7096,102.379,102.3887,6495.0
2018-12-17 14:00:00,105.23,105.44,104.75,104.95,15965.0,102.3109,102.5151,101.8442,102.0387,15965.0
2018-12-17 14:05:00,104.96,105.2,104.86,105.07,5622.0,102.0484,102.2818,101.9512,102.1554,5622.0
2018-12-17 14:10:00,105.02,105.34,105.02,105.34,5742.0,102.1068,102.4179,102.1068,102.4179,5742.0
2018-12-17 14:15:00,105.28,105.36,105.1,105.27,4735.0,102.3595,102.4373,102.1845,102.3498,4735.0
2018-12-17 14:20:00,105.33,105.88,105.28,105.47,24807.0,102.4082,102.9429,102.3595,102.5443,24807.0
2018-12-17 14:25:00,105.44,105.87,105.29,105.72,30299.0,102.5151,102.9332,102.3693,102.7873,30299.0
2018-12-17 14:30:00,105.67,106.11,105.61,106.08,11004.0,102.7387,103.1665,102.6804,103.1373,11004.0
2018-12-17 14:35:00,106.03,106.12,105.84,105.91,17310.0,103.0887,103.1762,102.904,102.9721,17310.0
2018-12-17 14:40:00,106.12,106.53,106.12,106.24,11200.0,103.1762,103.5749,103.1762,103.2929,11200.0
2018-12-17 14:45:00,106.24,106.55,106.03,106.03,17819.0,103.2929,103.5943,103.0887,103.0887,17819.0
2018-12-17 14:50:00,106.05,106.05,105.41,105.54,10642.0,103.1082,103.1082,102.4859,102.6123,10642.0
2018-12-17 14:55:00,105.56,105.72,105.43,105.56,11743.0,102.6318,102.7873,102.5054,102.6318,11743.0
2018-12-17 15:00:00,105.47,105.56,105.34,105.39,10538.0,102.5443,102.6318,102.4179,102.4665,10538.0
2018-12-17 15:05:00,105.34,105.79,105.31,105.31,17547.0,102.4179,102.8554,102.3887,102.3887,17547.0
2018-12-17 15:10:00,105.2,105.94,105.2,105.45,15040.0,102.2818,103.0012,102.2818,102.5248,15040.0
2018-12-17 15:15:00,105.48,105.67,105.27,105.48,7153.0,102.554,102.7387,102.3498,102.554,7153.0
2018-12-17 15:20:00,105.54,105.61,105.22,105.34,14334.0,102.6123,102.6804,102.3012,102.4179,14334.0
2018-12-17 15:25:00,105.36,105.38,105.11,105.35,19996.0,102.4373,102.4568,102.1943,102.4276,19996.0
2018-12-17 15:30:00,105.36,105.37,104.83,105.11,20548.0,102.4373,102.447,101.922,102.1943,20548.0
2018-12-17 15:35:00,105.12,105.31,104.89,105.02,14708.0,102.204,102.3887,101.9804,102.1068,14708.0
2018-12-17 15:40:00,104.95,105.05,104.85,104.88,15300.0,102.0387,102.1359,101.9415,101.9706,15300.0
2018-12-17 15:45:00,104.88,105.15,104.49,104.65,30456.0,101.9706,102.2331,101.5915,101.747,30456.0
2018-12-17 15:50:00,104.83,105.2,104.77,105.2,25735.0,101.922,102.2818,101.8637,102.2818,25735.0
2018-12-17 15:55:00,105.17,105.5,105.09,105.43,75401.0,102.2526,102.5734,102.1748,102.5054,75401.0
2018-12-18 09:30:00,106.3,106.92,106.2,106.85,31895.0,103.3512,103.954,103.254,103.886,31895.0
2018-12-18 09:35:00,106.92,107.63,106.59,107.63,13980.0,103.954,104.6444,103.6332,104.6444,13980.0
2018-12-18 09:40:00,107.55,107.76,107.04,107.57,24251.0,104.5666,104.7707,104.0707,104.586,24251.0
2018-12-18 09:45:00,107.61,109.04,107.61,108.97,38395.0,104.6249,106.0152,104.6249,105.9472,38395.0
2018-12-18 09:50:00,109.06,109.06,108.53,108.6,11711.0,106.0347,106.0347,105.5194,105.5874,11711.0
2018-12-18 09:55:00,108.68,109.52,108.55,109.47,24428.0,105.6652,106.4819,105.5388,106.4333,24428.0
2018-12-18 10:00:00,109.37,109.41,108.11,108.12,17850.0,106.3361,106.375,105.111,105.1208,17850.0
2018-12-18 10:05:00,108.12,108.75,107.89,108.25,33776.0,105.1208,105.7333,104.8971,105.2472,33776.0
2018-12-18 10:10:00,108.19,108.34,107.82,108.12,23407.0,105.1888,105.3347,104.8291,105.1208,23407.0
2018-12-18 10:15:00,108.13,108.4,107.6,108.39,23034.0,105.1305,105.393,104.6152,105.3833,23034.0
2018-12-18 10:20:00,108.42,108.42,107.78,107.87,17344.0,105.4124,105.4124,104.7902,104.8777,17344.0
2018-12-18 10:25:00,107.98,108.03,107.67,107.92,15955.0,104.9846,105.0333,104.6832,104.9263,15955.0
2018-12-18 10:30:00,107.81,108.31,107.79,107.91,13437.0,104.8194,105.3055,104.7999,104.9166,13437.0
2018-12-18 10:35:00,108.06,108.14,107.44,107.72,18607.0,105.0624,105.1402,104.4596,104.7319,18607.0
2018-12-18 10:40:00,107.84,107.86,106.78,106.99,15407.0,104.8485,104.868,103.8179,104.0221,15407.0
2018-12-18 10:45:00,106.93,107.13,106.84,107.03,15554.0,103.9638,104.1582,103.8763,104.061,15554.0
2018-12-18 10:50:00,107.03,107.28,106.88,106.99,18426.0,104.061,104.3041,103.9152,104.0221,18426.0
2018-12-18 10:55:00,107.2,107.34,106.83,106.83,11361.0,104.2263,104.3624,103.8665,103.8665,11361.0
2018-12-18 11:00:00,106.98,107.46,106.86,107.15,16113.0,104.0124,104.4791,103.8957,104.1777,16113.0
2018-12-18 11:05:00,107.12,107.12,106.61,106.74,10662.0,104.1485,104.1485,103.6526,103.779,10662.0
2018-12-18 11:10:00,106.85,106.85,106.5,106.6,8782.0,103.886,103.886,103.5457,103.6429,8782.0
2018-12-18 11:15:00,106.62,106.7,106.27,106.56,17389.0,103.6624,103.7401,103.3221,103.604,17389.0
2018-12-18 11:20:00,106.55,106.55,106.2,106.2,8371.0,103.5943,103.5943,103.254,103.254,8371.0
2018-12-18 11:25:00,106.14,106.5,105.96,106.45,19637.0,103.1957,103.5457,103.0207,103.4971,19637.0
2018-12-18 11:30:00,106.56,106.74,106.31,106.6,8486.0,103.604,103.779,103.361,103.6429,8486.0
2018-12-18 11:35:00,106.67,107.09,106.66,106.88,5752.0,103.711,104.1193,103.7013,103.9152,5752.0
2018-12-18 11:40:00,106.92,106.92,106.14,106.14,11894.0,103.954,103.954,103.1957,103.1957,11894.0
2018-12-18 11:45:00,106.1,106.83,106.03,106.62,10226.0,103.1568,103.8665,103.0887,103.6624,10226.0
2018-12-18 11:50:00,106.66,106.69,106.1,106.39,10673.0,103.7013,103.7304,103.1568,103.4387,10673.0
2018-12-18 11:55:00,106.39,106.42,106.09,106.26,6146.0,103.4387,103.4679,103.1471,103.3124,6146.0
2018-12-18 12:00:00,106.38,106.56,106.32,106.55,9171.0,103.429,103.604,103.3707,103.5943,9171.0
2018-12-18 12:05:00,106.58,107.05,106.58,106.94,8001.0,103.6235,104.0804,103.6235,103.9735,8001.0
2018-12-18 12:10:00,107.08,107.24,106.7,106.83,10090.0,104.1096,104.2652,103.7401,103.8665,10090.0
2018-12-18 12:15:00,106.7,106.94,106.61,106.74,7726.0,103.7401,103.9735,103.6526,103.779,7726.0
2018-12-18 12:20:00,106.72,107.11,106.64,106.89,14619.0,103.7596,104.1388,103.6818,103.9249,14619.0
2018-12-18 12:25:00,106.86,106.94,106.58,106.72,12829.0,103.8957,103.9735,103.6235,103.7596,12829.0
2018-12-18 12:30:00,106.73,106.87,106.6,106.65,9000.0,103.7693,103.9054,103.6429,103.6915,9000.0
2018-12-18 12:35:00,106.66,106.8,106.47,106.47,10193.0,103.7013,103.8374,103.5165,103.5165,10193.0
2018-12-18 12:40:00,106.48,106.73,106.44,106.58,8125.0,103.5263,103.7693,103.4874,103.6235,8125.0
2018-12-18 12:45:00,106.61,107.01,106.6,106.93,14622.0,103.6526,104.0415,103.6429,103.9638,14622.0
2018-12-18 12:50:00,106.89,107.02,106.75,107.02,8965.0,103.9249,104.0513,103.7888,104.0513,8965.0
2018-12-18 12:55:00,107.04,107.05,106.72,106.91,4681.0,104.0707,104.0804,103.7596,103.9443,4681.0
2018-12-18 13:00:00,106.97,107.07,106.83,106.95,7679.0,104.0027,104.0999,103.8665,103.9832,7679.0
2018-12-18 13:05:00,107.02,107.02,106.77,106.83,6386.0,104.0513,104.0513,103.8082,103.8665,6386.0
2018-12-18 13:10:00,106.88,106.94,106.75,106.75,5115.0,103.9152,103.9735,103.7888,103.7888,5115.0
2018-12-18 13:15:00,106.84,106.84,106.53,106.57,7253.0,103.8763,103.8763,103.5749,103.6138,7253.0
2018-12-18 13:20:00,106.55,106.56,106.17,106.19,11429.0,103.5943,103.604,103.2249,103.2443,11429.0
2018-12-18 13:25:00,106.2,106.27,106.0,106.09,14386.0,103.254,103.3221,103.0596,103.1471,14386.0
2018-12-18 13:30:00,106.13,106.25,105.9,105.98,9575.0,103.186,103.3026,102.9623,103.0401,9575.0
2018-12-18 13:35:00,105.96,106.08,105.8,105.84,10158.0,103.0207,103.1373,102.8651,102.904,10158.0
2018-12-18 13:40:00,105.84,106.0,105.82,105.93,13007.0,102.904,103.0596,102.8846,102.9915,13007.0
2018-12-18 13:45:00,105.9,105.94,105.64,105.79,16062.0,102.9623,103.0012,102.7096,102.8554,16062.0
2018-12-18 13:50:00,105.72,105.8,105.38,105.44,10122.0,102.7873,102.8651,102.4568,102.5151,10122.0
2018-12-18 13:55:00,105.4,105.44,105.23,105.37,7357.0,102.4762,102.5151,102.3109,102.447,7357.0
2018-12-18 14:00:00,105.38,105.63,105.31,105.59,28572.0,102.4568,102.6998,102.3887,102.6609,28572.0
2018-12-18 14:05:00,105.55,105.85,105.47,105.85,12639.0,102.6221,102.9137,102.5443,102.9137,12639.0
2018-12-18 14:10:00,105.88,105.91,105.72,105.84,7492.0,102.9429,102.9721,102.7873,102.904,7492.0
2018-12-18 14:15:00,105.83,105.85,105.47,105.62,11258.0,102.8943,102.9137,102.5443,102.6901,11258.0
2018-12-18 14:20:00,105.62,105.86,105.62,105.8,10003.0,102.6901,102.9235,102.6901,102.8651,10003.0
2018-12-18 14:25:00,105.83,105.91,105.73,105.89,11272.0,102.8943,102.9721,102.7971,102.9526,11272.0
2018-12-18 14:30:00,105.89,105.9,105.01,105.07,20165.0,102.9526,102.9623,102.097,102.1554,20165.0
2018-12-18 14:35:00,105.06,105.42,104.87,105.24,19087.0,102.1456,102.4957,101.9609,102.3206,19087.0
2018-12-18 14:40:00,105.32,105.35,104.41,104.41,14089.0,102.3984,102.4276,101.5137,101.5137,14089.0
2018-12-18 14:45:00,104.41,104.75,104.3,104.74,20607.0,101.5137,101.8442,101.4067,101.8345,20607.0
2018-12-18 14:50:00,104.72,104.98,104.63,104.96,19895.0,101.8151,102.0679,101.7276,102.0484,19895.0
2018-12-18 14:55:00,104.97,104.98,102.86,104.16,53601.0,102.0581,102.0679,100.0067,101.2706,53601.0
2018-12-18 15:00:00,104.13,104.38,103.91,104.32,26904.0,101.2414,101.4845,101.0275,101.4262,26904.0
2018-12-18 15:05:00,104.26,104.73,104.09,104.31,16094.0,101.3678,101.8248,101.2026,101.4164,16094.0
2018-12-18 15:10:00,104.35,104.66,104.28,104.43,16469.0,101.4553,101.7567,101.3873,101.5331,16469.0
2018-12-18 15:15:00,104.45,104.7,104.34,104.59,21759.0,101.5526,101.7956,101.4456,101.6887,21759.0
2018-12-18 15:20:00,104.56,104.68,104.08,104.26,21690.0,101.6595,101.7762,101.1928,101.3678,21690.0
2018-12-18 15:25:00,104.22,104.23,103.88,104.08,23116.0,101.3289,101.3387,100.9984,101.1928,23116.0
2018-12-18 15:30:00,104.16,104.47,104.13,104.31,18387.0,101.2706,101.572,101.2414,101.4164,18387.0
2018-12-18 15:35:00,104.32,104.49,104.17,104.27,19432.0,101.4262,101.5915,101.2803,101.3776,19432.0
2018-12-18 15:40:00,104.26,104.68,104.24,104.61,18306.0,101.3678,101.7762,101.3484,101.7081,18306.0
2018-12-18 15:45:00,104.61,105.16,104.51,105.0,27720.0,101.7081,102.2429,101.6109,102.0873,27720.0
2018-12-18 15:50:00,104.97,105.05,104.85,104.93,31094.0,102.0581,102.1359,101.9415,102.0192,31094.0
2018-12-18 15:55:00,104.98,104.98,104.44,104.54,55149.0,102.0679,102.0679,101.5428,101.6401,55149.0
2018-12-19 09:30:00,104.24,105.29,103.55,105.05,32463.0,101.3484,102.3693,100.6775,102.1359,32463.0
2018-12-19 09:35:00,105.17,106.43,105.16,106.19,24575.0,102.2526,103.4776,102.2429,103.2443,24575.0
2018-12-19 09:40:00,106.08,106.86,105.97,106.52,14440.0,103.1373,103.8957,103.0304,103.5651,14440.0
2018-12-19 09:45:00,106.2,107.49,106.17,107.48,41255.0,103.254,104.5082,103.2249,104.4985,41255.0
2018-12-19 09:50:00,107.48,107.7,107.1,107.4,13203.0,104.4985,104.7124,104.1291,104.4207,13203.0
2018-12-19 09:55:00,107.45,108.42,107.3,107.36,17115.0,104.4693,105.4124,104.3235,104.3818,17115.0
2018-12-19 10:00:00,107.25,108.21,107.17,107.95,17213.0,104.2749,105.2083,104.1971,104.9555,17213.0
2018-12-19 10:05:00,107.84,108.13,107.69,107.92,8621.0,104.8485,105.1305,104.7027,104.9263,8621.0
2018-12-19 10:10:00,107.89,108.08,107.54,107.93,11058.0,104.8971,105.0819,104.5568,104.936,11058.0
2018-12-19 10:15:00,107.96,108.04,107.5,107.53,19257.0,104.9652,105.043,104.518,104.5471,19257.0
2018-12-19 10:20:00,107.45,107.6,107.21,107.55,20053.0,104.4693,104.6152,104.236,104.5666,20053.0
2018-12-19 10:25:00,107.57,107.59,107.15,107.15,12030.0,104.586,104.6055,104.1777,104.1777,12030.0
2018-12-19 10:30:00,107.25,107.5,106.86,107.06,10177.0,104.2749,104.518,103.8957,104.0902,10177.0
2018-12-19 10:35:00,107.15,107.22,106.93,106.96,24058.0,104.1777,104.2457,103.9638,103.9929,24058.0
2018-12-19 10:40:00,107.0,107.16,106.85,106.85,8898.0,104.0318,104.1874,103.886,103.886,8898.0
2018-12-19 10:45:00,106.78,106.83,106.62,106.81,11786.0,103.8179,103.8665,103.6624,103.8471,11786.0
2018-12-19 10:50:00,106.84,107.34,106.84,107.3,11470.0,103.8763,104.3624,103.8763,104.3235,11470.0
2018-12-19 10:55:00,107.31,107.6,107.12,107.6,20196.0,104.3332,104.6152,104.1485,104.6152,20196.0
2018-12-19 11:00:00,107.63,107.77,107.24,107.47,28104.0,104.6444,104.7805,104.2652,104.4888,28104.0
2018-12-19 11:05:00,107.43,108.02,107.4,107.61,19696.0,104.4499,105.0235,104.4207,104.6249,19696.0
2018-12-19 11:10:00,107.55,107.64,107.41,107.45,15525.0,104.5666,104.6541,104.4305,104.4693,15525.0
2018-12-19 11:15:00,107.37,107.39,107.09,107.32,9799.0,104.3916,104.411,104.1193,104.343,9799.0
2018-12-19 11:20:00,107.37,107.76,107.35,107.6,18112.0,104.3916,104.7707,104.3721,104.6152,18112.0
2018-12-19 11:25:00,107.57,107.64,107.12,107.5,13963.0,104.586,104.6541,104.1485,104.518,13963.0
2018-12-19 11:30:00,107.49,107.6,107.36,107.53,13421.0,104.5082,104.6152,104.3818,104.5471,13421.0
2018-12-19 11:35:00,107.41,107.66,107.41,107.54,4375.0,104.4305,104.6735,104.4305,104.5568,4375.0
2018-12-19 11:40:00,107.53,107.79,107.33,107.47,27018.0,104.5471,104.7999,104.3527,104.4888,27018.0
2018-12-19 11:45:00,107.57,107.98,107.56,107.96,7196.0,104.586,104.9846,104.5763,104.9652,7196.0
2018-12-19 11:50:00,108.12,108.23,107.85,107.85,6627.0,105.1208,105.2277,104.8582,104.8582,6627.0
2018-12-19 11:55:00,107.86,108.0,107.73,107.94,3494.0,104.868,105.0041,104.7416,104.9458,3494.0
2018-12-19 12:00:00,107.88,108.06,107.72,107.96,5186.0,104.8874,105.0624,104.7319,104.9652,5186.0
2018-12-19 12:05:00,108.1,108.25,108.08,108.17,7499.0,105.1013,105.2472,105.0819,105.1694,7499.0
2018-12-19 12:10:00,108.25,108.25,107.88,108.0,8957.0,105.2472,105.2472,104.8874,105.0041,8957.0
2018-12-19 12:15:00,108.0,108.05,107.82,107.99,5268.0,105.0041,105.0527,104.8291,104.9944,5268.0
2018-12-19 12:20:00,107.96,107.96,107.62,107.83,6739.0,104.9652,104.9652,104.6346,104.8388,6739.0
2018-12-19 12:25:00,107.81,107.93,107.7,107.7,5357.0,104.8194,104.936,104.7124,104.7124,5357.0
2018-12-19 12:30:00,107.7,107.92,107.67,107.83,3750.0,104.7124,104.9263,104.6832,104.8388,3750.0
2018-12-19 12:35:00,107.91,107.94,107.69,107.76,6871.0,104.9166,104.9458,104.7027,104.7707,6871.0
2018-12-19 12:40:00,107.8,107.87,107.65,107.75,9061.0,104.8096,104.8777,104.6638,104.761,9061.0
2018-12-19 12:45:00,107.77,107.85,107.62,107.79,8031.0,104.7805,104.8582,104.6346,104.7999,8031.0
2018-12-19 12:50:00,107.78,108.01,107.76,107.92,16186.0,104.7902,105.0138,104.7707,104.9263,16186.0
2018-12-19 12:55:00,108.0,108.0,107.61,107.67,13494.0,105.0041,105.0041,104.6249,104.6832,13494.0
2018-12-19 13:00:00,107.61,107.74,107.6,107.66,12736.0,104.6249,104.7513,104.6152,104.6735,12736.0
2018-12-19 13:05:00,107.73,107.74,107.44,107.48,2533.0,104.7416,104.7513,104.4596,104.4985,2533.0
2018-12-19 13:10:00,107.53,107.62,107.4,107.54,3616.0,104.5471,104.6346,104.4207,104.5568,3616.0
2018-12-19 13:15:00,107.57,107.57,107.45,107.54,3711.0,104.586,104.586,104.4693,104.5568,3711.0
2018-12-19 13:20:00,107.63,107.8,107.19,107.37,11566.0,104.6444,104.8096,104.2166,104.3916,11566.0
2018-12-19 13:25:00,107.32,107.61,107.31,107.61,7593.0,104.343,104.6249,104.3332,104.6249,7593.0
2018-12-19 13:30:00,107.61,107.8,107.53,107.55,9703.0,104.6249,104.8096,104.5471,104.5666,9703.0
2018-12-19 13:35:00,107.56,107.98,107.56,107.91,39654.0,104.5763,104.9846,104.5763,104.9166,39654.0
2018-12-19 13:40:00,107.87,108.3,107.86,108.16,15377.0,104.8777,105.2958,104.868,105.1596,15377.0
2018-12-19 13:45:00,108.1,108.24,107.87,107.87,12628.0,105.1013,105.2374,104.8777,104.8777,12628.0
2018-12-19 13:50:00,107.87,107.91,107.59,107.83,5852.0,104.8777,104.9166,104.6055,104.8388,5852.0
2018-12-19 13:55:00,107.86,108.54,107.85,108.31,10657.0,104.868,105.5291,104.8582,105.3055,10657.0
2018-12-19 14:00:00,108.46,108.52,105.78,106.2,33219.0,105.4513,105.5097,102.8457,103.254,33219.0
2018-12-19 14:05:00,106.22,106.59,105.18,105.54,20960.0,103.2735,103.6332,102.2623,102.6123,20960.0
2018-12-19 14:10:00,105.51,105.69,104.44,105.09,32505.0,102.5832,102.7582,101.5428,102.1748,32505.0
2018-12-19 14:15:00,105.17,105.77,104.93,105.7,25920.0,102.2526,102.8359,102.0192,102.7679,25920.0
2018-12-19 14:20:00,105.66,105.9,105.1,105.83,14419.0,102.729,102.9623,102.1845,102.8943,14419.0
2018-12-19 14:25:00,105.87,106.45,105.78,106.23,22873.0,102.9332,103.4971,102.8457,103.2832,22873.0
2018-12-19 14:30:00,106.27,106.95,106.06,106.77,37142.0,103.3221,103.9832,103.1179,103.8082,37142.0
2018-12-19 14:35:00,106.68,106.79,106.18,106.45,7784.0,103.7207,103.8277,103.2346,103.4971,7784.0
2018-12-19 14:40:00,106.45,106.45,104.19,104.19,13904.0,103.4971,103.4971,101.2998,101.2998,13904.0
2018-12-19 14:45:00,104.32,104.94,104.2,104.86,13186.0,101.4262,102.029,101.3095,101.9512,13186.0
2018-12-19 14:50:00,104.88,104.88,103.7,104.02,25176.0,101.9706,101.9706,100.8234,101.1345,25176.0
2018-12-19 14:55:00,103.78,103.89,102.9,103.7,30028.0,100.9011,101.0081,100.0456,100.8234,30028.0
2018-12-19 15:00:00,103.57,103.61,101.88,101.96,80000.0,100.697,100.7359,99.0539,99.1316,80000.0
2018-12-19 15:05:00,101.94,102.36,101.39,102.02,36407.0,99.1122,99.5205,98.5774,99.19,36407.0
2018-12-19 15:10:00,102.05,102.91,101.64,102.86,62536.0,99.2191,100.0553,98.8205,100.0067,62536.0
2018-12-19 15:15:00,102.84,102.88,100.87,101.28,72276.0,99.9872,100.0261,98.0719,98.4705,72276.0
2018-12-19 15:20:00,101.3,101.62,100.5,101.56,99450.0,98.4899,98.8011,97.7121,98.7427,99450.0
2018-12-19 15:25:00,101.33,101.33,100.19,100.2,120257.0,98.5191,98.5191,97.4107,97.4205,120257.0
2018-12-19 15:30:00,100.13,101.19,100.13,100.96,44731.0,97.3524,98.383,97.3524,98.1594,44731.0
2018-12-19 15:35:00,100.91,100.95,100.38,100.48,52042.0,98.1108,98.1497,97.5955,97.6927,52042.0
2018-12-19 15:40:00,100.45,100.46,100.07,100.39,41963.0,97.6635,97.6732,97.2941,97.6052,41963.0
2018-12-19 15:45:00,100.43,100.93,100.41,100.88,59134.0,97.6441,98.1302,97.6246,98.0816,59134.0
2018-12-19 15:50:00,100.89,101.19,100.79,100.79,61785.0,98.0913,98.383,97.9941,97.9941,61785.0
2018-12-19 15:55:00,100.75,101.25,100.75,100.89,85917.0,97.9552,98.4413,97.9552,98.0913,85917.0
2018-12-20 09:30:00,100.34,102.06,100.18,101.8,41264.0,97.5566,99.2289,97.401,98.9761,41264.0
2018-12-20 09:35:00,101.86,103.16,101.8,103.03,27318.0,99.0344,100.2983,98.9761,100.172,27318.0
2018-12-20 09:40:00,102.85,102.85,101.14,102.21,18425.0,99.9969,99.9969,98.3344,99.3747,18425.0
2018-12-20 09:45:00,102.35,102.61,101.84,101.84,13984.0,99.5108,99.7636,99.015,99.015,13984.0
2018-12-20 09:50:00,101.84,102.31,101.01,101.27,22993.0,99.015,99.4719,98.208,98.4608,22993.0
2018-12-20 09:55:00,101.21,101.81,101.02,101.57,36256.0,98.4024,98.9858,98.2177,98.7525,36256.0
2018-12-20 10:00:00,101.5,102.1,101.5,101.89,24277.0,98.6844,99.2678,98.6844,99.0636,24277.0
2018-12-20 10:05:00,101.82,102.78,101.64,102.78,16189.0,98.9955,99.9289,98.8205,99.9289,16189.0
2018-12-20 10:10:00,102.69,103.13,102.34,102.9,21312.0,99.8414,100.2692,99.5011,100.0456,21312.0
2018-12-20 10:15:00,102.9,103.09,102.2,102.39,16158.0,100.0456,100.2303,99.365,99.5497,16158.0
2018-12-20 10:20:00,102.47,102.6,102.19,102.35,27855.0,99.6275,99.7539,99.3553,99.5108,27855.0
2018-12-20 10:25:00,102.25,102.63,102.18,102.18,12761.0,99.4136,99.7831,99.3455,99.3455,12761.0
2018-12-20 10:30:00,102.28,102.92,102.13,102.45,19279.0,99.4428,100.065,99.2969,99.608,19279.0
2018-12-20 10:35:00,102.3,102.53,102.0,102.32,13748.0,99.4622,99.6858,99.1705,99.4817,13748.0
2018-12-20 10:40:00,102.37,102.76,102.3,102.33,27599.0,99.5303,99.9094,99.4622,99.4914,27599.0
2018-12-20 10:45:00,102.3,102.35,101.86,101.91,7644.0,99.4622,99.5108,99.0344,99.083,7644.0
2018-12-20 10:50:00,101.8,102.02,101.0,101.01,31795.0,98.9761,99.19,98.1983,98.208,31795.0
2018-12-20 10:55:00,101.0,101.81,100.76,101.42,24098.0,98.1983,98.9858,97.9649,98.6066,24098.0
2018-12-20 11:00:00,101.34,101.4,101.0,101.25,14700.0,98.5288,98.5872,98.1983,98.4413,14700.0
2018-12-20 11:05:00,101.18,101.57,100.96,101.2,10318.0,98.3733,98.7525,98.1594,98.3927,10318.0
2018-12-20 11:10:00,101.28,101.45,100.75,100.97,12147.0,98.4705,98.6358,97.9552,98.1691,12147.0
2018-12-20 11:15:00,100.87,100.94,100.66,100.75,11184.0,98.0719,98.1399,97.8677,97.9552,11184.0
2018-12-20 11:20:00,100.74,100.74,100.25,100.4,12927.0,97.9455,97.9455,97.4691,97.6149,12927.0
2018-12-20 11:25:00,100.53,100.62,99.91,100.23,39071.0,97.7413,97.8288,97.1385,97.4496,39071.0
2018-12-20 11:30:00,100.28,100.61,100.01,100.26,25201.0,97.4982,97.8191,97.2357,97.4788,25201.0
2018-12-20 11:35:00,100.27,100.78,100.16,100.18,34883.0,97.4885,97.9844,97.3816,97.401,34883.0
2018-12-20 11:40:00,100.23,100.51,99.87,100.13,32373.0,97.4496,97.7219,97.0996,97.3524,32373.0
2018-12-20 11:45:00,100.17,100.57,99.92,99.92,19974.0,97.3913,97.7802,97.1482,97.1482,19974.0
2018-12-20 11:50:00,100.02,100.14,99.5,100.13,30061.0,97.2455,97.3621,96.7399,97.3524,30061.0
2018-12-20 11:55:00,100.12,100.78,99.77,100.01,24846.0,97.3427,97.9844,97.0024,97.2357,24846.0
2018-12-20 12:00:00,100.08,100.47,99.64,100.22,28981.0,97.3038,97.683,96.876,97.4399,28981.0
2018-12-20 12:05:00,100.18,100.47,99.82,100.25,18436.0,97.401,97.683,97.051,97.4691,18436.0
2018-12-20 12:10:00,100.24,100.54,100.1,100.16,12694.0,97.4593,97.751,97.3232,97.3816,12694.0
2018-12-20 12:15:00,100.2,100.83,100.0,100.78,16969.0,97.4205,98.033,97.226,97.9844,16969.0
2018-12-20 12:20:00,100.79,101.12,100.7,101.12,13842.0,97.9941,98.3149,97.9066,98.3149,13842.0
2018-12-20 12:25:00,101.06,101.35,100.98,101.22,20330.0,98.2566,98.5386,98.1788,98.4122,20330.0
2018-12-20 12:30:00,101.22,101.23,100.78,100.89,12386.0,98.4122,98.4219,97.9844,98.0913,12386.0
2018-12-20 12:35:00,100.86,100.97,100.43,100.63,7686.0,98.0622,98.1691,97.6441,97.8385,7686.0
2018-12-20 12:40:00,100.56,100.77,100.18,100.33,14608.0,97.7705,97.9746,97.401,97.5469,14608.0
2018-12-20 12:45:00,100.3,100.45,100.06,100.33,18435.0,97.5177,97.6635,97.2843,97.5469,18435.0
2018-12-20 12:50:00,100.32,100.64,100.28,100.64,12551.0,97.5371,97.8483,97.4982,97.8483,12551.0
2018-12-20 12:55:00,100.53,101.01,100.36,100.95,12786.0,97.7413,98.208,97.576,98.1497,12786.0
2018-12-20 13:00:00,100.89,100.89,100.36,100.63,11079.0,98.0913,98.0913,97.576,97.8385,11079.0
2018-12-20 13:05:00,100.64,100.86,100.1,100.37,10499.0,97.8483,98.0622,97.3232,97.5857,10499.0
2018-12-20 13:10:00,100.32,101.13,100.19,101.03,15767.0,97.5371,98.3247,97.4107,98.2274,15767.0
2018-12-20 13:15:00,100.95,101.26,100.92,101.14,10400.0,98.1497,98.4511,98.1205,98.3344,10400.0
2018-12-20 13:20:00,101.09,101.43,100.91,101.15,17189.0,98.2858,98.6163,98.1108,98.3441,17189.0
2018-12-20 13:25:00,101.17,101.38,101.13,101.19,15401.0,98.3636,98.5677,98.3247,98.383,15401.0
2018-12-20 13:30:00,101.18,101.36,100.95,101.16,12609.0,98.3733,98.5483,98.1497,98.3538,12609.0
2018-12-20 13:35:00,101.2,101.42,101.0,101.26,12660.0,98.3927,98.6066,98.1983,98.4511,12660.0
2018-12-20 13:40:00,101.23,101.23,100.5,101.19,11033.0,98.4219,98.4219,97.7121,98.383,11033.0
2018-12-20 13:45:00,101.16,101.22,100.78,100.94,10667.0,98.3538,98.4122,97.9844,98.1399,10667.0
2018-12-20 13:50:00,100.88,100.95,100.67,100.8,12538.0,98.0816,98.1497,97.8774,98.0038,12538.0
2018-12-20 13:55:00,100.7,100.89,100.6,100.66,17158.0,97.9066,98.0913,97.8094,97.8677,17158.0
2018-12-20 14:00:00,100.71,100.84,100.04,100.33,20356.0,97.9163,98.0427,97.2649,97.5469,20356.0
2018-12-20 14:05:00,100.32,100.68,100.26,100.4,16422.0,97.5371,97.8871,97.4788,97.6149,16422.0
2018-12-20 14:10:00,100.37,100.37,99.88,100.25,27793.0,97.5857,97.5857,97.1093,97.4691,27793.0
2018-12-20 14:15:00,100.26,100.35,99.67,99.75,34052.0,97.4788,97.5663,96.9052,96.9829,34052.0
2018-12-20 14:20:00,99.8,100.75,99.8,100.59,24258.0,97.0316,97.9552,97.0316,97.7996,24258.0
2018-12-20 14:25:00,100.64,101.24,100.58,101.14,29199.0,97.8483,98.4316,97.7899,98.3344,29199.0
2018-12-20 14:30:00,101.08,101.38,100.87,101.33,21251.0,98.276,98.5677,98.0719,98.5191,21251.0
2018-12-20 14:35:00,101.38,101.93,101.25,101.48,31126.0,98.5677,99.1025,98.4413,98.665,31126.0
2018-12-20 14:40:00,101.44,102.24,101.36,102.23,23652.0,98.6261,99.4039,98.5483,99.3941,23652.0
2018-12-20 14:45:00,102.29,102.54,101.92,102.33,30223.0,99.4525,99.6955,99.0927,99.4914,30223.0
2018-12-20 14:50:00,102.26,102.3,101.84,101.95,31674.0,99.4233,99.4622,99.015,99.1219,31674.0
2018-12-20 14:55:00,101.93,101.93,101.41,101.81,14751.0,99.1025,99.1025,98.5969,98.9858,14751.0
2018-12-20 15:00:00,101.81,101.81,101.01,101.15,19412.0,98.9858,98.9858,98.208,98.3441,19412.0
2018-12-20 15:05:00,101.11,101.83,100.88,101.7,18825.0,98.3052,99.0052,98.0816,98.8788,18825.0
2018-12-20 15:10:00,101.72,102.41,101.66,102.18,12006.0,98.8983,99.5692,98.84,99.3455,12006.0
2018-12-20 15:15:00,102.23,102.23,101.87,101.87,15083.0,99.3941,99.3941,99.0441,99.0441,15083.0
2018-12-20 15:20:00,101.83,102.71,101.8,102.68,28646.0,99.0052,99.8608,98.9761,99.8317,28646.0
2018-12-20 15:25:00,102.62,102.76,102.08,102.08,30740.0,99.7733,99.9094,99.2483,99.2483,30740.0
2018-12-20 15:30:00,102.18,102.3,101.87,101.93,27881.0,99.3455,99.4622,99.0441,99.1025,27881.0
2018-12-20 15:35:00,102.01,102.06,101.19,101.96,51133.0,99.1802,99.2289,98.383,99.1316,51133.0
2018-12-20 15:40:00,101.87,101.92,101.02,101.02,21397.0,99.0441,99.0927,98.2177,98.2177,21397.0
2018-12-20 15:45:00,100.97,101.27,100.8,101.11,42439.0,98.1691,98.4608,98.0038,98.3052,42439.0
2018-12-20 15:50:00,101.07,101.17,100.76,100.9,41705.0,98.2663,98.3636,97.9649,98.101,41705.0
2018-12-20 15:55:00,100.9,101.45,100.84,101.37,86194.0,98.101,98.6358,98.0427,98.558,86194.0
2018-12-21 09:30:00,102.24,102.81,101.49,102.54,131265.0,99.4039,99.9581,98.6747,99.6955,131265.0
2018-12-21 09:35:00,102.86,103.43,102.35,102.86,24502.0,100.0067,100.5609,99.5108,100.0067,24502.0
2018-12-21 09:40:00,103.0,103.09,101.8,102.19,12877.0,100.1428,100.2303,98.9761,99.3553,12877.0
2018-12-21 09:45:00,102.25,102.27,101.72,101.83,23399.0,99.4136,99.433,98.8983,99.0052,23399.0
2018-12-21 09:50:00,101.82,101.82,101.35,101.43,17236.0,98.9955,98.9955,98.5386,98.6163,17236.0
2018-12-21 09:55:00,101.45,102.41,101.45,102.22,38119.0,98.6358,99.5692,98.6358,99.3844,38119.0
2018-12-21 10:00:00,102.16,102.37,101.85,101.93,23559.0,99.3261,99.5303,99.0247,99.1025,23559.0
2018-12-21 10:05:00,102.06,102.34,101.82,102.34,13923.0,99.2289,99.5011,98.9955,99.5011,13923.0
2018-12-21 10:10:00,102.43,103.77,102.43,103.77,20947.0,99.5886,100.8914,99.5886,100.8914,20947.0
2018-12-21 10:15:00,103.83,104.61,103.78,104.39,34826.0,100.9498,101.7081,100.9011,101.4942,34826.0
2018-12-21 10:20:00,104.42,104.9,104.3,104.6,18483.0,101.5234,101.9901,101.4067,101.6984,18483.0
2018-12-21 10:25:00,104.55,104.55,103.83,104.19,10131.0,101.6498,101.6498,100.9498,101.2998,10131.0
2018-12-21 10:30:00,104.25,104.25,103.6,103.71,11440.0,101.3581,101.3581,100.7261,100.8331,11440.0
2018-12-21 10:35:00,103.6,103.75,103.27,103.4,14228.0,100.7261,100.872,100.4053,100.5317,14228.0
2018-12-21 10:40:00,103.28,103.47,103.11,103.27,8371.0,100.415,100.5997,100.2497,100.4053,8371.0
2018-12-21 10:45:00,103.13,103.64,103.13,103.26,13053.0,100.2692,100.765,100.2692,100.3956,13053.0
2018-12-21 10:50:00,103.31,103.44,102.4,102.76,28579.0,100.4442,100.5706,99.5594,99.9094,28579.0
2018-12-21 10:55:00,102.69,102.87,102.38,102.5,11205.0,99.8414,100.0164,99.54,99.6567,11205.0
2018-12-21 11:00:00,102.44,102.74,102.17,102.28,15275.0,99.5983,99.89,99.3358,99.4428,15275.0
2018-12-21 11:05:00,102.24,102.45,101.39,101.52,13669.0,99.4039,99.608,98.5774,98.7038,13669.0
2018-12-21 11:10:00,101.56,102.2,101.52,101.64,22747.0,98.7427,99.365,98.7038,98.8205,22747.0
2018-12-21 11:15:00,101.68,102.38,101.67,102.35,13310.0,98.8594,99.54,98.8497,99.5108,13310.0
2018-12-21 11:20:00,102.29,102.74,102.23,102.33,13015.0,99.4525,99.89,99.3941,99.4914,13015.0
2018-12-21 11:25:00,102.41,102.96,102.16,102.96,9830.0,99.5692,100.1039,99.3261,100.1039,9830.0
2018-12-21 11:30:00,103.0,103.5,102.89,102.96,15851.0,100.1428,100.6289,100.0358,100.1039,15851.0
2018-12-21 11:35:00,103.04,103.4,102.99,103.0,6417.0,100.1817,100.5317,100.1331,100.1428,6417.0
2018-12-21 11:40:00,102.98,103.18,102.64,103.13,10329.0,100.1233,100.3178,99.7928,100.2692,10329.0
2018-12-21 11:45:00,103.06,103.06,102.14,102.14,7386.0,100.2011,100.2011,99.3066,99.3066,7386.0
2018-12-21 11:50:00,102.09,102.4,101.89,102.07,17940.0,99.258,99.5594,99.0636,99.2386,17940.0
2018-12-21 11:55:00,102.09,102.1,101.38,101.51,9017.0,99.258,99.2678,98.5677,98.6941,9017.0
2018-12-21 12:00:00,101.49,101.57,101.14,101.4,7010.0,98.6747,98.7525,98.3344,98.5872,7010.0
2018-12-21 12:05:00,101.23,101.36,100.89,101.05,11866.0,98.4219,98.5483,98.0913,98.2469,11866.0
2018-12-21 12:10:00,100.98,100.98,100.37,100.45,27036.0,98.1788,98.1788,97.5857,97.6635,27036.0
2018-12-21 12:15:00,100.45,100.78,100.4,100.54,15398.0,97.6635,97.9844,97.6149,97.751,15398.0
2018-12-21 12:20:00,100.54,100.61,100.2,100.44,20139.0,97.751,97.8191,97.4205,97.6538,20139.0
2018-12-21 12:25:00,100.37,100.53,100.02,100.28,19104.0,97.5857,97.7413,97.2455,97.4982,19104.0
2018-12-21 12:30:00,100.23,100.66,99.95,100.5,20431.0,97.4496,97.8677,97.1774,97.7121,20431.0
2018-12-21 12:35:00,100.52,101.25,100.52,101.16,13620.0,97.7316,98.4413,97.7316,98.3538,13620.0
2018-12-21 12:40:00,101.16,101.58,101.01,101.01,20150.0,98.3538,98.7622,98.208,98.208,20150.0
2018-12-21 12:45:00,101.13,101.69,101.11,101.19,10888.0,98.3247,98.8691,98.3052,98.383,10888.0
2018-12-21 12:50:00,101.28,101.42,100.72,100.72,7555.0,98.4705,98.6066,97.926,97.926,7555.0
2018-12-21 12:55:00,100.86,101.16,100.65,100.71,7007.0,98.0622,98.3538,97.858,97.9163,7007.0
2018-12-21 13:00:00,100.77,101.01,100.09,100.46,28754.0,97.9746,98.208,97.3135,97.6732,28754.0
2018-12-21 13:05:00,100.4,100.61,100.07,100.55,6339.0,97.6149,97.8191,97.2941,97.7607,6339.0
2018-12-21 13:10:00,100.72,100.73,100.23,100.53,5399.0,97.926,97.9358,97.4496,97.7413,5399.0
2018-12-21 13:15:00,100.37,100.66,100.08,100.14,13222.0,97.5857,97.8677,97.3038,97.3621,13222.0
2018-12-21 13:20:00,100.27,100.75,100.13,100.6,3503.0,97.4885,97.9552,97.3524,97.8094,3503.0
2018-12-21 13:25:00,100.72,100.82,100.47,100.6,7549.0,97.926,98.0233,97.683,97.8094,7549.0
2018-12-21 13:30:00,100.61,101.17,100.61,101.14,6341.0,97.8191,98.3636,97.8191,98.3344,6341.0
2018-12-21 13:35:00,101.17,101.2,100.91,101.16,6918.0,98.3636,98.3927,98.1108,98.3538,6918.0
2018-12-21 13:40:00,101.25,101.47,101.01,101.47,7780.0,98.4413,98.6552,98.208,98.6552,7780.0
2018-12-21 13:45:00,101.42,101.42,100.88,101.05,5390.0,98.6066,98.6066,98.0816,98.2469,5390.0
2018-12-21 13:50:00,100.96,101.1,100.53,100.75,3800.0,98.1594,98.2955,97.7413,97.9552,3800.0
2018-12-21 13:55:00,100.69,100.69,100.45,100.61,7615.0,97.8969,97.8969,97.6635,97.8191,7615.0
2018-12-21 14:00:00,100.55,100.88,100.43,100.73,15115.0,97.7607,98.0816,97.6441,97.9358,15115.0
2018-12-21 14:05:00,100.65,100.82,100.63,100.67,4348.0,97.858,98.0233,97.8385,97.8774,4348.0
2018-12-21 14:10:00,100.73,100.86,100.38,100.47,13550.0,97.9358,98.0622,97.5955,97.683,13550.0
2018-12-21 14:15:00,100.61,101.03,100.52,101.03,7770.0,97.8191,98.2274,97.7316,98.2274,7770.0
2018-12-21 14:20:00,101.07,101.45,101.02,101.11,6528.0,98.2663,98.6358,98.2177,98.3052,6528.0
2018-12-21 14:25:00,101.07,101.19,100.77,100.97,5225.0,98.2663,98.383,97.9746,98.1691,5225.0
2018-12-21 14:30:00,101.0,101.07,100.78,100.85,12800.0,98.1983,98.2663,97.9844,98.0524,12800.0
2018-12-21 14:35:00,100.81,101.05,100.81,100.99,8718.0,98.0135,98.2469,98.0135,98.1885,8718.0
2018-12-21 14:40:00,101.07,101.07,100.52,100.73,5100.0,98.2663,98.2663,97.7316,97.9358,5100.0
2018-12-21 14:45:00,100.79,100.84,100.5,100.83,5000.0,97.9941,98.0427,97.7121,98.033,5000.0
2018-12-21 14:50:00,100.92,101.41,100.83,100.87,8682.0,98.1205,98.5969,98.033,98.0719,8682.0
2018-12-21 14:55:00,100.88,101.04,100.6,100.92,5935.0,98.0816,98.2372,97.8094,98.1205,5935.0
2018-12-21 15:00:00,100.94,101.09,100.9,101.01,11672.0,98.1399,98.2858,98.101,98.208,11672.0
2018-12-21 15:05:00,101.07,101.08,100.77,100.82,13642.0,98.2663,98.276,97.9746,98.0233,13642.0
2018-12-21 15:10:00,100.82,100.85,100.24,100.36,13108.0,98.0233,98.0524,97.4593,97.576,13108.0
2018-12-21 15:15:00,100.39,100.39,99.6,99.95,27965.0,97.6052,97.6052,96.8371,97.1774,27965.0
2018-12-21 15:20:00,99.87,100.38,99.87,100.16,16834.0,97.0996,97.5955,97.0996,97.3816,16834.0
2018-12-21 15:25:00,100.15,100.16,99.68,99.68,15161.0,97.3718,97.3816,96.9149,96.9149,15161.0
2018-12-21 15:30:00,99.69,100.0,99.58,99.8,27843.0,96.9246,97.226,96.8177,97.0316,27843.0
2018-12-21 15:35:00,99.7,99.78,99.04,99.04,15830.0,96.9343,97.0121,96.2926,96.2926,15830.0
2018-12-21 15:40:00,99.12,99.66,99.03,99.46,30365.0,96.3704,96.8954,96.2829,96.701,30365.0
2018-12-21 15:45:00,99.42,99.84,99.37,99.57,37140.0,96.6621,97.0704,96.6135,96.8079,37140.0
2018-12-21 15:50:00,99.62,99.62,99.16,99.45,49072.0,96.8565,96.8565,96.4093,96.6913,49072.0
2018-12-21 15:55:00,99.41,99.93,99.36,99.47,90770.0,96.6524,97.1579,96.6038,96.7107,90770.0
2018-12-24 09:30:00,98.47,99.06,97.75,99.06,50733.0,95.7384,96.3121,95.0384,96.3121,50733.0
2018-12-24 09:35:00,99.08,99.08,97.78,98.04,17925.0,96.3315,96.3315,95.0676,95.3204,17925.0
2018-12-24 09:40:00,97.9,98.26,97.6,97.6,14622.0,95.1843,95.5343,94.8926,94.8926,14622.0
2018-12-24 09:45:00,97.68,97.71,96.36,96.8,34337.0,94.9704,94.9995,93.687,94.1148,34337.0
2018-12-24 09:50:00,96.76,97.25,96.3,96.31,19705.0,94.0759,94.5523,93.6286,93.6384,19705.0
2018-12-24 09:55:00,96.34,96.45,95.66,96.4,46210.0,93.6675,93.7745,93.0064,93.7259,46210.0
2018-12-24 10:00:00,96.47,97.25,96.29,97.03,10378.0,93.7939,94.5523,93.6189,94.3384,10378.0
2018-12-24 10:05:00,97.29,97.29,95.82,96.27,21551.0,94.5912,94.5912,93.162,93.5995,21551.0
2018-12-24 10:10:00,96.17,97.22,96.12,97.21,25102.0,93.5023,94.5231,93.4536,94.5134,25102.0
2018-12-24 10:15:00,97.24,97.24,96.89,97.09,23607.0,94.5426,94.5426,94.2023,94.3967,23607.0
2018-12-24 10:20:00,97.17,97.61,96.99,97.6,14629.0,94.4745,94.9023,94.2995,94.8926,14629.0
2018-12-24 10:25:00,97.69,97.99,97.64,97.79,11186.0,94.9801,95.2718,94.9315,95.0773,11186.0
2018-12-24 10:30:00,97.91,98.37,97.84,98.02,15912.0,95.194,95.6412,95.1259,95.3009,15912.0
2018-12-24 10:35:00,98.08,98.99,98.05,98.91,21978.0,95.3593,96.244,95.3301,96.1662,21978.0
2018-12-24 10:40:00,98.99,99.57,98.86,99.0,17006.0,96.244,96.8079,96.1176,96.2537,17006.0
2018-12-24 10:45:00,99.12,99.25,98.93,99.09,9137.0,96.3704,96.4968,96.1857,96.3413,9137.0
2018-12-24 10:50:00,98.95,99.01,98.35,98.4,10849.0,96.2051,96.2635,95.6218,95.6704,10849.0
2018-12-24 10:55:00,98.42,98.64,98.14,98.64,8741.0,95.6898,95.9037,95.4176,95.9037,8741.0
2018-12-24 11:00:00,98.7,99.3,98.44,98.54,19144.0,95.9621,96.5454,95.7093,95.8065,19144.0
2018-12-24 11:05:00,98.54,99.0,98.22,98.83,10010.0,95.8065,96.2537,95.4954,96.0885,10010.0
2018-12-24 11:10:00,98.98,99.36,98.58,99.34,8871.0,96.2343,96.6038,95.8454,96.5843,8871.0
2018-12-24 11:15:00,99.19,99.22,98.32,98.76,13030.0,96.4385,96.4676,95.5926,96.0204,13030.0
2018-12-24 11:20:00,98.69,98.85,98.15,98.32,9103.0,95.9523,96.1079,95.4273,95.5926,9103.0
2018-12-24 11:25:00,98.27,98.59,98.03,98.21,15713.0,95.544,95.8551,95.3107,95.4857,15713.0
2018-12-24 11:30:00,98.19,98.72,98.18,98.59,10912.0,95.4662,95.9815,95.4565,95.8551,10912.0
2018-12-24 11:35:00,98.57,98.57,98.12,98.45,6401.0,95.8357,95.8357,95.3982,95.719,6401.0
2018-12-24 11:40:00,98.44,98.78,98.16,98.21,8049.0,95.7093,96.0398,95.437,95.4857,8049.0
2018-12-24 11:45:00,98.0,98.0,97.32,97.62,8696.0,95.2815,95.2815,94.6203,94.912,8696.0
2018-12-24 11:50:00,97.47,97.87,97.23,97.87,18056.0,94.7662,95.1551,94.5328,95.1551,18056.0
2018-12-24 11:55:00,97.8,97.95,97.42,97.54,12621.0,95.087,95.2329,94.7176,94.8342,12621.0
2018-12-24 12:00:00,97.67,98.07,97.59,97.95,11379.0,94.9606,95.3495,94.8829,95.2329,11379.0
2018-12-24 12:05:00,97.88,98.01,97.62,97.66,11636.0,95.1648,95.2912,94.912,94.9509,11636.0
2018-12-24 12:10:00,97.43,97.78,97.23,97.71,16737.0,94.7273,95.0676,94.5328,94.9995,16737.0
2018-12-24 12:15:00,97.67,97.67,97.3,97.43,21766.0,94.9606,94.9606,94.6009,94.7273,21766.0
2018-12-24 12:20:00,97.37,97.68,97.24,97.67,13069.0,94.669,94.9704,94.5426,94.9606,13069.0
2018-12-24 12:25:00,97.69,98.35,97.69,98.16,13695.0,94.9801,95.6218,94.9801,95.437,13695.0
2018-12-24 12:30:00,98.17,98.47,97.55,97.92,10318.0,95.4468,95.7384,94.844,95.2037,10318.0
2018-12-24 12:35:00,97.87,97.88,97.4,97.5,12049.0,95.1551,95.1648,94.6981,94.7954,12049.0
2018-12-24 12:40:00,97.41,97.49,96.82,96.89,27142.0,94.7079,94.7856,94.1342,94.2023,27142.0
2018-12-24 12:45:00,96.84,96.84,96.26,96.26,22272.0,94.1537,94.1537,93.5898,93.5898,22272.0
2018-12-24 12:50:00,96.24,96.27,95.66,95.87,55987.0,93.5703,93.5995,93.0064,93.2106,55987.0
2018-12-24 12:55:00,95.8,96.22,95.65,95.95,52093.0,93.1425,93.5509,92.9967,93.2884,52093.0
2018-12-26 09:30:00,96.61,98.0,96.61,97.7,19802.0,93.93,95.2815,93.93,94.9898,19802.0
2018-12-26 09:35:00,97.96,98.14,97.44,97.95,21229.0,95.2426,95.4176,94.737,95.2329,21229.0
2018-12-26 09:40:00,97.87,97.87,96.5,96.5,18449.0,95.1551,95.1551,93.8231,93.8231,18449.0
2018-12-26 09:45:00,96.41,96.66,95.99,96.25,20868.0,93.7356,93.9787,93.3272,93.58,20868.0
2018-12-26 09:50:00,96.27,96.38,95.74,95.86,17810.0,93.5995,93.7064,93.0842,93.2009,17810.0
2018-12-26 09:55:00,95.96,96.21,95.6,95.88,12893.0,93.2981,93.5411,92.9481,93.2203,12893.0
2018-12-26 10:00:00,95.9,96.13,95.35,95.38,12469.0,93.2397,93.4634,92.705,92.7342,12469.0
2018-12-26 10:05:00,95.37,95.37,94.6,94.92,31499.0,92.7244,92.7244,91.9758,92.2869,31499.0
2018-12-26 10:10:00,94.98,95.18,94.38,94.49,22728.0,92.3453,92.5397,91.7619,91.8689,22728.0
2018-12-26 10:15:00,94.49,94.77,94.28,94.51,10654.0,91.8689,92.1411,91.6647,91.8883,10654.0
2018-12-26 10:20:00,94.43,95.14,94.43,95.05,13082.0,91.8105,92.5008,91.8105,92.4133,13082.0
2018-12-26 10:25:00,95.17,95.52,94.89,94.89,17395.0,92.53,92.8703,92.2578,92.2578,17395.0
2018-12-26 10:30:00,95.02,95.12,94.72,94.81,19008.0,92.3842,92.4814,92.0925,92.18,19008.0
2018-12-26 10:35:00,94.82,95.5,94.6,95.23,27113.0,92.1897,92.8508,91.9758,92.5883,27113.0
2018-12-26 10:40:00,95.05,95.22,94.81,94.98,17208.0,92.4133,92.5786,92.18,92.3453,17208.0
2018-12-26 10:45:00,94.95,95.24,94.81,95.1,10116.0,92.3161,92.598,92.18,92.4619,10116.0
2018-12-26 10:50:00,95.28,95.56,94.65,94.71,12437.0,92.6369,92.9092,92.0244,92.0828,12437.0
2018-12-26 10:55:00,94.75,94.96,94.64,94.69,12177.0,92.1216,92.3258,92.0147,92.0633,12177.0
2018-12-26 11:00:00,94.83,95.74,94.66,95.56,10086.0,92.1994,93.0842,92.0341,92.9092,10086.0
2018-12-26 11:05:00,95.47,95.95,95.43,95.87,13210.0,92.8217,93.2884,92.7828,93.2106,13210.0
2018-12-26 11:10:00,95.94,96.17,95.73,95.82,10573.0,93.2786,93.5023,93.0745,93.162,10573.0
2018-12-26 11:15:00,95.78,96.68,95.77,96.48,14330.0,93.1231,93.9981,93.1133,93.8037,14330.0
2018-12-26 11:20:00,96.49,96.69,96.34,96.67,10513.0,93.8134,94.0078,93.6675,93.9884,10513.0
2018-12-26 11:25:00,96.57,97.08,96.57,96.82,10099.0,93.8912,94.387,93.8912,94.1342,10099.0
2018-12-26 11:30:00,96.84,97.19,96.79,97.11,18650.0,94.1537,94.494,94.1051,94.4162,18650.0
2018-12-26 11:35:00,97.11,97.57,96.88,97.21,14820.0,94.4162,94.8634,94.1926,94.5134,14820.0
2018-12-26 11:40:00,97.13,97.64,96.9,97.56,20479.0,94.4356,94.9315,94.212,94.8537,20479.0
2018-12-26 11:45:00,97.53,98.13,97.43,97.92,25989.0,94.8245,95.4079,94.7273,95.2037,25989.0
2018-12-26 11:50:00,98.02,98.14,97.67,98.11,17038.0,95.3009,95.4176,94.9606,95.3884,17038.0
2018-12-26 11:55:00,98.15,98.68,98.08,98.49,17185.0,95.4273,95.9426,95.3593,95.7579,17185.0
2018-12-26 12:00:00,98.54,98.73,98.1,98.25,18683.0,95.8065,95.9912,95.3787,95.5246,18683.0
2018-12-26 12:05:00,98.33,98.84,98.27,98.84,26066.0,95.6023,96.0982,95.544,96.0982,26066.0
2018-12-26 12:10:00,98.83,99.23,98.62,99.23,21897.0,96.0885,96.4774,95.8843,96.4774,21897.0
2018-12-26 12:15:00,99.14,99.25,98.67,99.14,14399.0,96.3899,96.4968,95.9329,96.3899,14399.0
2018-12-26 12:20:00,99.3,99.43,98.9,99.22,10339.0,96.5454,96.6718,96.1565,96.4676,10339.0
2018-12-26 12:25:00,99.25,99.38,98.84,98.84,24375.0,96.4968,96.6232,96.0982,96.0982,24375.0
2018-12-26 12:30:00,98.94,99.25,98.81,99.25,7510.0,96.1954,96.4968,96.069,96.4968,7510.0
2018-12-26 12:35:00,99.27,99.69,99.22,99.57,11131.0,96.5163,96.9246,96.4676,96.8079,11131.0
2018-12-26 12:40:00,99.67,99.93,99.6,99.93,13584.0,96.9052,97.1579,96.8371,97.1579,13584.0
2018-12-26 12:45:00,99.98,100.27,99.82,99.82,20761.0,97.2066,97.4885,97.051,97.051,20761.0
2018-12-26 12:50:00,99.93,100.15,99.88,99.99,4441.0,97.1579,97.3718,97.1093,97.2163,4441.0
2018-12-26 12:55:00,99.99,100.36,99.99,100.22,9193.0,97.2163,97.576,97.2163,97.4399,9193.0
2018-12-26 13:00:00,100.31,100.35,99.83,99.92,17919.0,97.5274,97.5663,97.0607,97.1482,17919.0
2018-12-26 13:05:00,99.82,99.89,99.39,99.62,10086.0,97.051,97.1191,96.6329,96.8565,10086.0
2018-12-26 13:10:00,99.58,99.74,99.15,99.26,17310.0,96.8177,96.9732,96.3996,96.5065,17310.0
2018-12-26 13:15:00,99.23,99.24,98.78,98.83,8986.0,96.4774,96.4871,96.0398,96.0885,8986.0
2018-12-26 13:20:00,98.9,99.22,98.9,99.08,5599.0,96.1565,96.4676,96.1565,96.3315,5599.0
2018-12-26 13:25:00,99.06,99.2,98.86,99.05,5914.0,96.3121,96.4482,96.1176,96.3024,5914.0
2018-12-26 13:30:00,99.16,99.3,98.96,99.03,7431.0,96.4093,96.5454,96.2149,96.2829,7431.0
2018-12-26 13:35:00,99.0,99.31,98.89,99.23,6863.0,96.2537,96.5551,96.1468,96.4774,6863.0
2018-12-26 13:40:00,99.29,99.4,99.09,99.33,12829.0,96.5357,96.6427,96.3413,96.5746,12829.0
2018-12-26 13:45:00,99.42,99.85,99.41,99.74,16676.0,96.6621,97.0802,96.6524,96.9732,16676.0
2018-12-26 13:50:00,99.72,100.21,99.69,100.09,17490.0,96.9538,97.4302,96.9246,97.3135,17490.0
2018-12-26 13:55:00,100.2,100.63,100.04,100.5,19786.0,97.4205,97.8385,97.2649,97.7121,19786.0
2018-12-26 14:00:00,100.56,100.57,100.15,100.32,11440.0,97.7705,97.7802,97.3718,97.5371,11440.0
2018-12-26 14:05:00,100.3,100.3,99.9,100.16,10376.0,97.5177,97.5177,97.1288,97.3816,10376.0
2018-12-26 14:10:00,100.17,100.3,99.99,100.05,10735.0,97.3913,97.5177,97.2163,97.2746,10735.0
2018-12-26 14:15:00,100.11,100.22,99.64,99.64,13629.0,97.333,97.4399,96.876,96.876,13629.0
2018-12-26 14:20:00,99.8,99.96,99.7,99.96,2942.0,97.0316,97.1871,96.9343,97.1871,2942.0
2018-12-26 14:25:00,99.88,100.07,99.6,100.01,8460.0,97.1093,97.2941,96.8371,97.2357,8460.0
2018-12-26 14:30:00,100.03,100.48,100.03,100.32,7151.0,97.2552,97.6927,97.2552,97.5371,7151.0
2018-12-26 14:35:00,100.37,100.37,100.05,100.22,6891.0,97.5857,97.5857,97.2746,97.4399,6891.0
2018-12-26 14:40:00,100.31,100.36,100.0,100.24,6077.0,97.5274,97.576,97.226,97.4593,6077.0
2018-12-26 14:45:00,100.29,100.31,100.04,100.05,6370.0,97.508,97.5274,97.2649,97.2746,6370.0
2018-12-26 14:50:00,100.02,100.4,100.0,100.4,7000.0,97.2455,97.6149,97.226,97.6149,7000.0
2018-12-26 14:55:00,100.35,101.01,100.2,101.01,27411.0,97.5663,98.208,97.4205,98.208,27411.0
2018-12-26 15:00:00,100.98,101.06,100.64,100.73,8556.0,98.1788,98.2566,97.8483,97.9358,8556.0
2018-12-26 15:05:00,100.77,101.15,100.77,101.05,6555.0,97.9746,98.3441,97.9746,98.2469,6555.0
2018-12-26 15:10:00,100.98,101.28,100.98,101.21,5290.0,98.1788,98.4705,98.1788,98.4024,5290.0
2018-12-26 15:15:00,101.22,101.37,101.08,101.1,14573.0,98.4122,98.558,98.276,98.2955,14573.0
2018-12-26 15:20:00,101.12,101.65,101.12,101.54,16447.0,98.3149,98.8302,98.3149,98.7233,16447.0
2018-12-26 15:25:00,101.54,101.85,101.54,101.83,16745.0,98.7233,99.0247,98.7233,99.0052,16745.0
2018-12-26 15:30:00,101.76,102.16,101.66,102.06,17716.0,98.9372,99.3261,98.84,99.2289,17716.0
2018-12-26 15:35:00,102.02,102.5,101.95,102.46,16341.0,99.19,99.6567,99.1219,99.6178,16341.0
2018-12-26 15:40:00,102.37,102.9,102.25,102.72,22177.0,99.5303,100.0456,99.4136,99.8706,22177.0
2018-12-26 15:45:00,102.83,103.02,102.21,102.25,46000.0,99.9775,100.1622,99.3747,99.4136,46000.0
2018-12-26 15:50:00,102.28,103.0,102.24,102.95,26350.0,99.4428,100.1428,99.4039,100.0942,26350.0
2018-12-26 15:55:00,103.02,103.24,102.83,103.14,51526.0,100.1622,100.3761,99.9775,100.2789,51526.0
2018-12-27 09:30:00,100.93,102.1,100.8,101.07,32989.0,98.1302,99.2678,98.0038,98.2663,32989.0
2018-12-27 09:35:00,101.63,103.0,101.63,102.32,11693.0,98.8108,100.1428,98.8108,99.4817,11693.0
2018-12-27 09:40:00,102.35,102.48,101.68,101.84,7708.0,99.5108,99.6372,98.8594,99.015,7708.0
2018-12-27 09:45:00,101.64,101.96,100.77,100.77,12599.0,98.8205,99.1316,97.9746,97.9746,12599.0
2018-12-27 09:50:00,100.93,101.25,100.51,101.12,10497.0,98.1302,98.4413,97.7219,98.3149,10497.0
2018-12-27 09:55:00,101.07,102.18,100.94,102.17,10699.0,98.2663,99.3455,98.1399,99.3358,10699.0
2018-12-27 10:00:00,102.28,102.7,101.67,102.32,14377.0,99.4428,99.8511,98.8497,99.4817,14377.0
2018-12-27 10:05:00,102.34,102.45,100.97,101.19,7851.0,99.5011,99.608,98.1691,98.383,7851.0
2018-12-27 10:10:00,101.17,102.02,101.16,102.0,11599.0,98.3636,99.19,98.3538,99.1705,11599.0
2018-12-27 10:15:00,102.0,102.63,101.58,101.58,17755.0,99.1705,99.7831,98.7622,98.7622,17755.0
2018-12-27 10:20:00,101.74,102.28,101.58,101.86,8347.0,98.9177,99.4428,98.7622,99.0344,8347.0
2018-12-27 10:25:00,101.85,102.08,101.0,101.0,19908.0,99.0247,99.2483,98.1983,98.1983,19908.0
2018-12-27 10:30:00,101.17,102.02,100.56,102.01,12729.0,98.3636,99.19,97.7705,99.1802,12729.0
2018-12-27 10:35:00,102.18,102.26,101.53,101.74,6003.0,99.3455,99.4233,98.7136,98.9177,6003.0
2018-12-27 10:40:00,101.53,101.7,101.13,101.32,17743.0,98.7136,98.8788,98.3247,98.5094,17743.0
2018-12-27 10:45:00,101.22,101.38,100.75,100.75,10970.0,98.4122,98.5677,97.9552,97.9552,10970.0
2018-12-27 10:50:00,100.85,101.08,100.29,100.42,22313.0,98.0524,98.276,97.508,97.6344,22313.0
2018-12-27 10:55:00,100.4,100.67,100.05,100.06,18170.0,97.6149,97.8774,97.2746,97.2843,18170.0
2018-12-27 11:00:00,100.14,100.37,99.79,100.37,25941.0,97.3621,97.5857,97.0218,97.5857,25941.0
2018-12-27 11:05:00,100.3,100.74,100.17,100.51,7577.0,97.5177,97.9455,97.3913,97.7219,7577.0
2018-12-27 11:10:00,100.48,100.83,100.33,100.71,15352.0,97.6927,98.033,97.5469,97.9163,15352.0
2018-12-27 11:15:00,100.9,101.69,100.8,101.63,15990.0,98.101,98.8691,98.0038,98.8108,15990.0
2018-12-27 11:20:00,101.62,101.81,101.2,101.43,13761.0,98.8011,98.9858,98.3927,98.6163,13761.0
2018-12-27 11:25:00,101.5,101.88,101.29,101.7,13863.0,98.6844,99.0539,98.4802,98.8788,13863.0
2018-12-27 11:30:00,101.88,102.14,101.78,101.78,9259.0,99.0539,99.3066,98.9566,98.9566,9259.0
2018-12-27 11:35:00,101.73,102.14,101.45,102.12,9891.0,98.908,99.3066,98.6358,99.2872,9891.0
2018-12-27 11:40:00,102.04,102.09,101.37,101.41,9303.0,99.2094,99.258,98.558,98.5969,9303.0
2018-12-27 11:45:00,101.37,101.45,101.09,101.17,4504.0,98.558,98.6358,98.2858,98.3636,4504.0
2018-12-27 11:50:00,101.15,101.59,100.92,101.09,11273.0,98.3441,98.7719,98.1205,98.2858,11273.0
2018-12-27 11:55:00,101.09,101.32,100.87,101.2,6190.0,98.2858,98.5094,98.0719,98.3927,6190.0
2018-12-27 12:00:00,101.21,101.28,100.85,100.85,13308.0,98.4024,98.4705,98.0524,98.0524,13308.0
2018-12-27 12:05:00,100.81,101.25,100.81,101.08,7607.0,98.0135,98.4413,98.0135,98.276,7607.0
2018-12-27 12:10:00,100.92,101.09,100.89,100.98,5401.0,98.1205,98.2858,98.0913,98.1788,5401.0
2018-12-27 12:15:00,100.89,101.56,100.89,101.33,5287.0,98.0913,98.7427,98.0913,98.5191,5287.0
2018-12-27 12:20:00,101.28,101.34,101.02,101.26,6787.0,98.4705,98.5288,98.2177,98.4511,6787.0
2018-12-27 12:25:00,101.27,101.27,100.34,100.79,11741.0,98.4608,98.4608,97.5566,97.9941,11741.0
2018-12-27 12:30:00,100.66,100.69,100.35,100.55,6302.0,97.8677,97.8969,97.5663,97.7607,6302.0
2018-12-27 12:35:00,100.51,100.76,100.35,100.64,7330.0,97.7219,97.9649,97.5663,97.8483,7330.0
2018-12-27 12:40:00,100.6,100.72,100.29,100.53,5194.0,97.8094,97.926,97.508,97.7413,5194.0
2018-12-27 12:45:00,100.44,100.82,100.29,100.5,7132.0,97.6538,98.0233,97.508,97.7121,7132.0
2018-12-27 12:50:00,100.45,100.93,100.43,100.93,6500.0,97.6635,98.1302,97.6441,98.1302,6500.0
2018-12-27 12:55:00,100.82,101.01,100.61,100.99,3227.0,98.0233,98.208,97.8191,98.1885,3227.0
2018-12-27 13:00:00,100.91,101.2,100.75,100.86,5518.0,98.1108,98.3927,97.9552,98.0622,5518.0
2018-12-27 13:05:00,100.95,101.44,100.92,101.44,17627.0,98.1497,98.6261,98.1205,98.6261,17627.0
2018-12-27 13:10:00,101.45,101.63,101.1,101.32,26428.0,98.6358,98.8108,98.2955,98.5094,26428.0
2018-12-27 13:15:00,101.26,101.32,100.89,101.02,8390.0,98.4511,98.5094,98.0913,98.2177,8390.0
2018-12-27 13:20:00,100.92,100.96,100.72,100.73,5350.0,98.1205,98.1594,97.926,97.9358,5350.0
2018-12-27 13:25:00,100.76,101.05,100.58,100.59,7616.0,97.9649,98.2469,97.7899,97.7996,7616.0
2018-12-27 13:30:00,100.61,101.1,100.59,101.09,9062.0,97.8191,98.2955,97.7996,98.2858,9062.0
2018-12-27 13:35:00,101.02,101.02,100.55,100.64,9760.0,98.2177,98.2177,97.7607,97.8483,9760.0
2018-12-27 13:40:00,100.61,100.88,100.55,100.77,6192.0,97.8191,98.0816,97.7607,97.9746,6192.0
2018-12-27 13:45:00,100.7,100.75,100.17,100.19,13860.0,97.9066,97.9552,97.3913,97.4107,13860.0
2018-12-27 13:50:00,100.18,100.3,99.8,99.85,25930.0,97.401,97.5177,97.0316,97.0802,25930.0
2018-12-27 13:55:00,99.8,100.31,99.79,100.22,7376.0,97.0316,97.5274,97.0218,97.4399,7376.0
2018-12-27 14:00:00,100.09,100.09,99.85,99.99,38387.0,97.3135,97.3135,97.0802,97.2163,38387.0
2018-12-27 14:05:00,99.93,100.17,99.79,99.81,13329.0,97.1579,97.3913,97.0218,97.0413,13329.0
2018-12-27 14:10:00,99.79,99.93,99.64,99.71,3665.0,97.0218,97.1579,96.876,96.9441,3665.0
2018-12-27 14:15:00,99.7,99.81,99.47,99.68,13943.0,96.9343,97.0413,96.7107,96.9149,13943.0
2018-12-27 14:20:00,99.62,100.17,99.55,99.81,12262.0,96.8565,97.3913,96.7885,97.0413,12262.0
2018-12-27 14:25:00,99.9,100.11,99.7,100.1,9461.0,97.1288,97.333,96.9343,97.3232,9461.0
2018-12-27 14:30:00,100.05,100.08,99.65,99.72,6046.0,97.2746,97.3038,96.8857,96.9538,6046.0
2018-12-27 14:35:00,99.82,100.38,99.82,100.21,13519.0,97.051,97.5955,97.051,97.4302,13519.0
2018-12-27 14:40:00,100.42,101.5,100.34,101.5,16510.0,97.6344,98.6844,97.5566,98.6844,16510.0
2018-12-27 14:45:00,101.4,101.49,100.87,101.11,9347.0,98.5872,98.6747,98.0719,98.3052,9347.0
2018-12-27 14:50:00,101.11,101.91,100.98,101.49,8906.0,98.3052,99.083,98.1788,98.6747,8906.0
2018-12-27 14:55:00,101.5,101.61,101.25,101.61,6596.0,98.6844,98.7913,98.4413,98.7913,6596.0
2018-12-27 15:00:00,101.68,101.68,100.87,101.17,11088.0,98.8594,98.8594,98.0719,98.3636,11088.0
2018-12-27 15:05:00,101.18,101.41,100.82,101.26,13371.0,98.3733,98.5969,98.0233,98.4511,13371.0
2018-12-27 15:10:00,101.2,101.91,101.02,101.8,13412.0,98.3927,99.083,98.2177,98.9761,13412.0
2018-12-27 15:15:00,101.86,101.86,101.3,101.33,22982.0,99.0344,99.0344,98.4899,98.5191,22982.0
2018-12-27 15:20:00,101.34,102.13,101.31,102.12,14930.0,98.5288,99.2969,98.4997,99.2872,14930.0
2018-12-27 15:25:00,102.11,102.82,101.96,102.71,27041.0,99.2775,99.9678,99.1316,99.8608,27041.0
2018-12-27 15:30:00,102.79,103.0,102.2,102.85,19546.0,99.9386,100.1428,99.365,99.9969,19546.0
2018-12-27 15:35:00,103.03,103.5,102.88,103.32,18090.0,100.172,100.6289,100.0261,100.4539,18090.0
2018-12-27 15:40:00,103.36,104.31,103.33,104.2,16739.0,100.4928,101.4164,100.4636,101.3095,16739.0
2018-12-27 15:45:00,104.2,104.2,103.57,103.93,27337.0,101.3095,101.3095,100.697,101.047,27337.0
2018-12-27 15:50:00,103.75,103.97,103.05,103.29,57582.0,100.872,101.0859,100.1914,100.4247,57582.0
2018-12-27 15:55:00,103.37,104.81,103.34,104.81,70085.0,100.5025,101.9026,100.4734,101.9026,70085.0
2018-12-28 09:30:00,105.43,105.43,103.42,104.01,26638.0,102.5054,102.5054,100.5511,101.1248,26638.0
2018-12-28 09:35:00,104.21,104.8,103.98,104.0,10014.0,101.3192,101.8929,101.0956,101.115,10014.0
2018-12-28 09:40:00,104.12,104.65,103.95,104.62,10419.0,101.2317,101.747,101.0664,101.7178,10419.0
2018-12-28 09:45:00,104.52,105.03,103.86,103.86,25578.0,101.6206,102.1165,100.9789,100.9789,25578.0
2018-12-28 09:50:00,103.8,104.39,103.4,104.1,9231.0,100.9206,101.4942,100.5317,101.2123,9231.0
2018-12-28 09:55:00,104.26,104.49,103.39,104.4,12762.0,101.3678,101.5915,100.522,101.504,12762.0
2018-12-28 10:00:00,104.4,104.4,102.85,103.01,17346.0,101.504,101.504,99.9969,100.1525,17346.0
2018-12-28 10:05:00,103.14,103.7,103.14,103.21,11798.0,100.2789,100.8234,100.2789,100.347,11798.0
2018-12-28 10:10:00,103.16,103.39,102.77,102.77,22159.0,100.2983,100.522,99.9192,99.9192,22159.0
2018-12-28 10:15:00,102.9,103.18,102.44,103.15,16536.0,100.0456,100.3178,99.5983,100.2886,16536.0
2018-12-28 10:20:00,103.1,103.26,102.37,102.38,9163.0,100.24,100.3956,99.5303,99.54,9163.0
2018-12-28 10:25:00,102.23,102.64,102.12,102.27,8339.0,99.3941,99.7928,99.2872,99.433,8339.0
2018-12-28 10:30:00,102.24,102.41,102.13,102.34,10500.0,99.4039,99.5692,99.2969,99.5011,10500.0
2018-12-28 10:35:00,102.32,102.33,101.71,102.01,12938.0,99.4817,99.4914,98.8886,99.1802,12938.0
2018-12-28 10:40:00,102.06,102.8,101.97,102.0,16438.0,99.2289,99.9483,99.1414,99.1705,16438.0
2018-12-28 10:45:00,101.95,102.69,101.93,102.46,13126.0,99.1219,99.8414,99.1025,99.6178,13126.0
2018-12-28 10:50:00,102.36,102.79,102.36,102.41,5741.0,99.5205,99.9386,99.5205,99.5692,5741.0
2018-12-28 10:55:00,102.31,102.31,101.87,102.06,19890.0,99.4719,99.4719,99.0441,99.2289,19890.0
2018-12-28 11:00:00,102.14,102.29,101.63,101.78,8371.0,99.3066,99.4525,98.8108,98.9566,8371.0
2018-12-28 11:05:00,101.8,102.04,101.69,101.93,12069.0,98.9761,99.2094,98.8691,99.1025,12069.0
2018-12-28 11:10:00,101.99,102.34,101.99,102.15,18240.0,99.1608,99.5011,99.1608,99.3164,18240.0
2018-12-28 11:15:00,102.01,102.57,101.85,101.96,15787.0,99.1802,99.7247,99.0247,99.1316,15787.0
2018-12-28 11:20:00,101.87,102.17,101.72,101.92,14106.0,99.0441,99.3358,98.8983,99.0927,14106.0
2018-12-28 11:25:00,102.01,102.53,101.95,102.53,49519.0,99.1802,99.6858,99.1219,99.6858,49519.0
2018-12-28 11:30:00,102.34,103.07,102.34,102.89,8142.0,99.5011,100.2108,99.5011,100.0358,8142.0
2018-12-28 11:35:00,102.98,103.32,102.91,103.17,10445.0,100.1233,100.4539,100.0553,100.3081,10445.0
2018-12-28 11:40:00,103.12,103.17,102.54,102.54,10492.0,100.2595,100.3081,99.6955,99.6955,10492.0
2018-12-28 11:45:00,102.54,102.54,101.98,102.03,8869.0,99.6955,99.6955,99.1511,99.1997,8869.0
2018-12-28 11:50:00,102.14,102.43,101.79,102.21,8184.0,99.3066,99.5886,98.9664,99.3747,8184.0
2018-12-28 11:55:00,102.08,102.23,101.9,102.12,13733.0,99.2483,99.3941,99.0733,99.2872,13733.0
2018-12-28 12:00:00,102.12,102.22,101.57,102.21,16483.0,99.2872,99.3844,98.7525,99.3747,16483.0
2018-12-28 12:05:00,102.07,102.51,102.05,102.28,8353.0,99.2386,99.6664,99.2191,99.4428,8353.0
2018-12-28 12:10:00,102.22,102.52,102.09,102.31,10360.0,99.3844,99.6761,99.258,99.4719,10360.0
2018-12-28 12:15:00,102.31,102.31,101.86,101.92,7896.0,99.4719,99.4719,99.0344,99.0927,7896.0
2018-12-28 12:20:00,101.99,102.22,101.79,102.22,9616.0,99.1608,99.3844,98.9664,99.3844,9616.0
2018-12-28 12:25:00,102.25,102.25,101.6,101.9,16532.0,99.4136,99.4136,98.7816,99.0733,16532.0
2018-12-28 12:30:00,101.95,102.02,101.5,101.69,21273.0,99.1219,99.19,98.6844,98.8691,21273.0
2018-12-28 12:35:00,101.63,101.7,101.43,101.58,28293.0,98.8108,98.8788,98.6163,98.7622,28293.0
2018-12-28 12:40:00,101.69,101.9,101.5,101.59,18308.0,98.8691,99.0733,98.6844,98.7719,18308.0
2018-12-28 12:45:00,101.52,101.57,101.3,101.43,14613.0,98.7038,98.7525,98.4899,98.6163,14613.0
2018-12-28 12:50:00,101.48,101.61,101.28,101.47,16504.0,98.665,98.7913,98.4705,98.6552,16504.0
2018-12-28 12:55:00,101.47,101.47,101.07,101.14,11744.0,98.6552,98.6552,98.2663,98.3344,11744.0
2018-12-28 13:00:00,101.16,101.35,101.06,101.24,10948.0,98.3538,98.5386,98.2566,98.4316,10948.0
2018-12-28 13:05:00,101.2,101.31,101.06,101.22,12608.0,98.3927,98.4997,98.2566,98.4122,12608.0
2018-12-28 13:10:00,101.28,101.58,101.2,101.55,44323.0,98.4705,98.7622,98.3927,98.733,44323.0
2018-12-28 13:15:00,101.58,101.77,101.4,101.45,9442.0,98.7622,98.9469,98.5872,98.6358,9442.0
2018-12-28 13:20:00,101.4,101.48,101.2,101.25,10223.0,98.5872,98.665,98.3927,98.4413,10223.0
2018-12-28 13:25:00,101.14,101.29,101.06,101.21,11166.0,98.3344,98.4802,98.2566,98.4024,11166.0
2018-12-28 13:30:00,101.27,101.28,100.84,101.19,12708.0,98.4608,98.4705,98.0427,98.383,12708.0
2018-12-28 13:35:00,101.24,101.3,101.01,101.22,11065.0,98.4316,98.4899,98.208,98.4122,11065.0
2018-12-28 13:40:00,101.16,101.45,101.15,101.33,9414.0,98.3538,98.6358,98.3441,98.5191,9414.0
2018-12-28 13:45:00,101.37,102.03,101.37,101.93,8618.0,98.558,99.1997,98.558,99.1025,8618.0
2018-12-28 13:50:00,102.02,102.29,101.8,102.25,11584.0,99.19,99.4525,98.9761,99.4136,11584.0
2018-12-28 13:55:00,102.17,102.44,102.09,102.09,10918.0,99.3358,99.5983,99.258,99.258,10918.0
2018-12-28 14:00:00,102.09,102.52,102.09,102.39,16120.0,99.258,99.6761,99.258,99.5497,16120.0
2018-12-28 14:05:00,102.47,102.79,102.19,102.19,27374.0,99.6275,99.9386,99.3553,99.3553,27374.0
2018-12-28 14:10:00,102.2,102.45,102.05,102.39,21817.0,99.365,99.608,99.2191,99.5497,21817.0
2018-12-28 14:15:00,102.37,102.62,102.3,102.3,20279.0,99.5303,99.7733,99.4622,99.4622,20279.0
2018-12-28 14:20:00,102.25,102.59,102.18,102.52,20432.0,99.4136,99.7442,99.3455,99.6761,20432.0
2018-12-28 14:25:00,102.49,102.75,102.44,102.44,16962.0,99.6469,99.8997,99.5983,99.5983,16962.0
2018-12-28 14:30:00,102.53,102.82,102.39,102.82,16445.0,99.6858,99.9678,99.5497,99.9678,16445.0
2018-12-28 14:35:00,102.8,103.47,102.7,103.47,13773.0,99.9483,100.5997,99.8511,100.5997,13773.0
2018-12-28 14:40:00,103.48,103.65,103.31,103.51,24312.0,100.6095,100.7748,100.4442,100.6386,24312.0
2018-12-28 14:45:00,103.47,103.55,103.19,103.55,12994.0,100.5997,100.6775,100.3275,100.6775,12994.0
2018-12-28 14:50:00,103.48,103.84,103.36,103.7,10960.0,100.6095,100.9595,100.4928,100.8234,10960.0
2018-12-28 14:55:00,103.71,103.74,103.3,103.49,41085.0,100.8331,100.8623,100.4345,100.6192,41085.0
2018-12-28 15:00:00,103.51,103.72,103.31,103.37,37085.0,100.6386,100.8428,100.4442,100.5025,37085.0
2018-12-28 15:05:00,103.19,103.22,102.59,102.84,20797.0,100.3275,100.3567,99.7442,99.9872,20797.0
2018-12-28 15:10:00,102.78,102.78,102.11,102.61,50133.0,99.9289,99.9289,99.2775,99.7636,50133.0
2018-12-28 15:15:00,102.61,102.67,101.82,101.95,21118.0,99.7636,99.8219,98.9955,99.1219,21118.0
2018-12-28 15:20:00,101.88,101.98,101.65,101.88,18936.0,99.0539,99.1511,98.8302,99.0539,18936.0
2018-12-28 15:25:00,101.88,102.07,101.15,101.32,41423.0,99.0539,99.2386,98.3441,98.5094,41423.0
2018-12-28 15:30:00,101.34,101.39,100.94,101.19,38228.0,98.5288,98.5774,98.1399,98.383,38228.0
2018-12-28 15:35:00,101.18,101.68,100.92,100.98,38408.0,98.3733,98.8594,98.1205,98.1788,38408.0
2018-12-28 15:40:00,100.97,101.49,100.93,101.18,28387.0,98.1691,98.6747,98.1302,98.3733,28387.0
2018-12-28 15:45:00,101.14,101.43,101.0,101.33,43507.0,98.3344,98.6163,98.1983,98.5191,43507.0
2018-12-28 15:50:00,101.24,101.35,100.89,100.9,31548.0,98.4316,98.5386,98.0913,98.101,31548.0
2018-12-28 15:55:00,100.93,101.64,100.89,101.48,72929.0,98.1302,98.8205,98.0913,98.665,72929.0
2018-12-31 09:30:00,102.78,102.99,101.96,102.75,35506.0,99.9289,100.1331,99.1316,99.8997,35506.0
2018-12-31 09:35:00,102.77,103.24,102.71,102.81,20073.0,99.9192,100.3761,99.8608,99.9581,20073.0
2018-12-31 09:40:00,102.65,102.65,101.92,102.02,14470.0,99.8025,99.8025,99.0927,99.19,14470.0
2018-12-31 09:45:00,101.87,102.2,101.84,101.91,20975.0,99.0441,99.365,99.015,99.083,20975.0
2018-12-31 09:50:00,101.89,101.89,101.13,101.19,16105.0,99.0636,99.0636,98.3247,98.383,16105.0
2018-12-31 09:55:00,101.14,101.34,101.03,101.28,18410.0,98.3344,98.5288,98.2274,98.4705,18410.0
2018-12-31 10:00:00,101.22,102.0,101.19,101.34,20131.0,98.4122,99.1705,98.383,98.5288,20131.0
2018-12-31 10:05:00,101.33,101.45,101.0,101.12,20852.0,98.5191,98.6358,98.1983,98.3149,20852.0
2018-12-31 10:10:00,101.01,101.05,100.4,100.46,13992.0,98.208,98.2469,97.6149,97.6732,13992.0
2018-12-31 10:15:00,100.46,100.64,100.15,100.35,22403.0,97.6732,97.8483,97.3718,97.5663,22403.0
2018-12-31 10:20:00,100.5,100.58,99.55,99.7,62193.0,97.7121,97.7899,96.7885,96.9343,62193.0
2018-12-31 10:25:00,99.56,99.76,98.9,99.61,42054.0,96.7982,96.9927,96.1565,96.8468,42054.0
2018-12-31 10:30:00,99.74,99.81,99.0,99.75,29746.0,96.9732,97.0413,96.2537,96.9829,29746.0
2018-12-31 10:35:00,99.71,99.83,99.22,99.63,23796.0,96.9441,97.0607,96.4676,96.8663,23796.0
2018-12-31 10:40:00,99.62,99.99,99.62,99.99,17492.0,96.8565,97.2163,96.8565,97.2163,17492.0
2018-12-31 10:45:00,99.99,100.45,99.9,99.94,26982.0,97.2163,97.6635,97.1288,97.1677,26982.0
2018-12-31 10:50:00,99.85,100.09,99.62,99.62,13681.0,97.0802,97.3135,96.8565,96.8565,13681.0
2018-12-31 10:55:00,99.58,99.76,99.24,99.37,16415.0,96.8177,96.9927,96.4871,96.6135,16415.0
2018-12-31 11:00:00,99.4,99.5,98.87,99.5,19879.0,96.6427,96.7399,96.1274,96.7399,19879.0
2018-12-31 11:05:00,99.43,99.44,99.04,99.32,11119.0,96.6718,96.6815,96.2926,96.5649,11119.0
2018-12-31 11:10:00,99.32,99.56,98.97,99.18,23670.0,96.5649,96.7982,96.2246,96.4288,23670.0
2018-12-31 11:15:00,99.15,99.28,98.93,99.08,15880.0,96.3996,96.526,96.1857,96.3315,15880.0
2018-12-31 11:20:00,99.14,99.3,98.92,99.28,11947.0,96.3899,96.5454,96.176,96.526,11947.0
2018-12-31 11:25:00,99.22,99.81,99.19,99.76,18844.0,96.4676,97.0413,96.4385,96.9927,18844.0
2018-12-31 11:30:00,99.63,99.63,98.91,99.17,12250.0,96.8663,96.8663,96.1662,96.419,12250.0
2018-12-31 11:35:00,99.11,99.68,99.02,99.3,9021.0,96.3607,96.9149,96.2732,96.5454,9021.0
2018-12-31 11:40:00,99.18,99.27,98.78,98.81,12852.0,96.4288,96.5163,96.0398,96.069,12852.0
2018-12-31 11:45:00,98.87,99.66,98.79,99.66,20709.0,96.1274,96.8954,96.0496,96.8954,20709.0
2018-12-31 11:50:00,99.68,99.68,99.27,99.49,11928.0,96.9149,96.9149,96.5163,96.7302,11928.0
2018-12-31 11:55:00,99.5,99.81,99.45,99.8,18131.0,96.7399,97.0413,96.6913,97.0316,18131.0
2018-12-31 12:00:00,99.81,100.14,99.76,99.99,24877.0,97.0413,97.3621,96.9927,97.2163,24877.0
2018-12-31 12:05:00,99.98,100.36,99.83,100.18,11225.0,97.2066,97.576,97.0607,97.401,11225.0
2018-12-31 12:10:00,100.13,100.36,99.74,100.2,17743.0,97.3524,97.576,96.9732,97.4205,17743.0
2018-12-31 12:15:00,100.14,100.27,100.02,100.09,7369.0,97.3621,97.4885,97.2455,97.3135,7369.0
2018-12-31 12:20:00,100.05,100.24,99.95,100.02,21223.0,97.2746,97.4593,97.1774,97.2455,21223.0
2018-12-31 12:25:00,99.99,100.4,99.96,100.4,13405.0,97.2163,97.6149,97.1871,97.6149,13405.0
2018-12-31 12:30:00,100.43,100.64,100.38,100.41,9652.0,97.6441,97.8483,97.5955,97.6246,9652.0
2018-12-31 12:35:00,100.44,100.53,100.21,100.53,10583.0,97.6538,97.7413,97.4302,97.7413,10583.0
2018-12-31 12:40:00,100.45,100.79,100.33,100.77,21127.0,97.6635,97.9941,97.5469,97.9746,21127.0
2018-12-31 12:45:00,100.75,100.81,100.59,100.65,4600.0,97.9552,98.0135,97.7996,97.858,4600.0
2018-12-31 12:50:00,100.65,100.69,100.5,100.63,9234.0,97.858,97.8969,97.7121,97.8385,9234.0
2018-12-31 12:55:00,100.59,100.66,100.45,100.55,7123.0,97.7996,97.8677,97.6635,97.7607,7123.0
2018-12-31 13:00:00,100.61,100.68,100.37,100.41,7503.0,97.8191,97.8871,97.5857,97.6246,7503.0
2018-12-31 13:05:00,100.41,100.67,100.4,100.62,6225.0,97.6246,97.8774,97.6149,97.8288,6225.0
2018-12-31 13:10:00,100.57,100.74,100.54,100.61,10967.0,97.7802,97.9455,97.751,97.8191,10967.0
2018-12-31 13:15:00,100.64,100.8,100.52,100.59,17347.0,97.8483,98.0038,97.7316,97.7996,17347.0
2018-12-31 13:20:00,100.59,100.82,100.57,100.82,14262.0,97.7996,98.0233,97.7802,98.0233,14262.0
2018-12-31 13:25:00,100.8,100.9,100.66,100.9,6290.0,98.0038,98.101,97.8677,98.101,6290.0
2018-12-31 13:30:00,100.94,100.95,100.79,100.81,6640.0,98.1399,98.1497,97.9941,98.0135,6640.0
2018-12-31 13:35:00,100.89,101.16,100.83,101.01,16936.0,98.0913,98.3538,98.033,98.208,16936.0
2018-12-31 13:40:00,100.98,101.07,100.66,100.7,28185.0,98.1788,98.2663,97.8677,97.9066,28185.0
2018-12-31 13:45:00,100.63,100.68,100.41,100.63,7506.0,97.8385,97.8871,97.6246,97.8385,7506.0
2018-12-31 13:50:00,100.61,100.73,100.3,100.42,7702.0,97.8191,97.9358,97.5177,97.6344,7702.0
2018-12-31 13:55:00,100.38,100.63,100.33,100.35,5570.0,97.5955,97.8385,97.5469,97.5663,5570.0
2018-12-31 14:00:00,100.28,100.44,100.04,100.25,7760.0,97.4982,97.6538,97.2649,97.4691,7760.0
2018-12-31 14:05:00,100.22,100.44,100.12,100.33,16022.0,97.4399,97.6538,97.3427,97.5469,16022.0
2018-12-31 14:10:00,100.28,100.37,100.12,100.16,5573.0,97.4982,97.5857,97.3427,97.3816,5573.0
2018-12-31 14:15:00,100.16,100.83,100.16,100.74,15720.0,97.3816,98.033,97.3816,97.9455,15720.0
2018-12-31 14:20:00,100.75,100.89,100.28,100.7,8802.0,97.9552,98.0913,97.4982,97.9066,8802.0
2018-12-31 14:25:00,100.6,100.81,100.51,100.59,5237.0,97.8094,98.0135,97.7219,97.7996,5237.0
2018-12-31 14:30:00,100.49,100.63,100.25,100.32,12591.0,97.7024,97.8385,97.4691,97.5371,12591.0
2018-12-31 14:35:00,100.37,100.6,100.23,100.53,7902.0,97.5857,97.8094,97.4496,97.7413,7902.0
2018-12-31 14:40:00,100.57,100.86,100.52,100.78,10851.0,97.7802,98.0622,97.7316,97.9844,10851.0
2018-12-31 14:45:00,100.78,101.12,100.7,101.09,8963.0,97.9844,98.3149,97.9066,98.2858,8963.0
2018-12-31 14:50:00,101.1,101.45,101.1,101.23,16999.0,98.2955,98.6358,98.2955,98.4219,16999.0
2018-12-31 14:55:00,101.24,101.24,100.71,100.77,12932.0,98.4316,98.4316,97.9163,97.9746,12932.0
2018-12-31 15:00:00,100.75,101.21,100.75,101.02,15268.0,97.9552,98.4024,97.9552,98.2177,15268.0
2018-12-31 15:05:00,101.02,101.2,100.81,100.81,13850.0,98.2177,98.3927,98.0135,98.0135,13850.0
2018-12-31 15:10:00,100.81,101.46,100.72,101.31,29782.0,98.0135,98.6455,97.926,98.4997,29782.0
2018-12-31 15:15:00,101.25,101.48,101.18,101.4,17680.0,98.4413,98.665,98.3733,98.5872,17680.0
2018-12-31 15:20:00,101.41,101.63,101.2,101.26,20465.0,98.5969,98.8108,98.3927,98.4511,20465.0
2018-12-31 15:25:00,101.31,101.74,101.31,101.57,17366.0,98.4997,98.9177,98.4997,98.7525,17366.0
2018-12-31 15:30:00,101.53,102.19,101.53,102.05,14308.0,98.7136,99.3553,98.7136,99.2191,14308.0
2018-12-31 15:35:00,101.98,102.35,101.88,102.35,14830.0,99.1511,99.5108,99.0539,99.5108,14830.0
2018-12-31 15:40:00,102.29,102.48,102.24,102.4,20125.0,99.4525,99.6372,99.4039,99.5594,20125.0
2018-12-31 15:45:00,102.42,102.57,102.0,102.08,30149.0,99.5789,99.7247,99.1705,99.2483,30149.0
2018-12-31 15:50:00,102.09,102.12,101.67,101.76,29388.0,99.258,99.2872,98.8497,98.9372,29388.0
2018-12-31 15:55:00,101.8,102.54,101.45,102.54,98189.0,98.9761,99.6955,98.6358,99.6955,98189.0
2019-01-02 09:30:00,100.31,100.5,99.38,99.61,33965.0,97.5274,97.7121,96.6232,96.8468,33965.0
2019-01-02 09:35:00,99.44,100.72,99.0,100.28,24436.0,96.6815,97.926,96.2537,97.4982,24436.0
2019-01-02 09:40:00,100.03,100.72,99.48,100.72,9173.0,97.2552,97.926,96.7204,97.926,9173.0
2019-01-02 09:45:00,100.8,101.2,100.54,100.89,10389.0,98.0038,98.3927,97.751,98.0913,10389.0
2019-01-02 09:50:00,100.72,101.25,100.35,100.9,14315.0,97.926,98.4413,97.5663,98.101,14315.0
2019-01-02 09:55:00,100.82,101.73,100.75,101.7,17220.0,98.0233,98.908,97.9552,98.8788,17220.0
2019-01-02 10:00:00,101.67,101.9,101.02,101.8,7537.0,98.8497,99.0733,98.2177,98.9761,7537.0
2019-01-02 10:05:00,101.71,102.16,101.28,102.08,9161.0,98.8886,99.3261,98.4705,99.2483,9161.0
2019-01-02 10:10:00,102.17,102.99,102.04,102.91,21277.0,99.3358,100.1331,99.2094,100.0553,21277.0
2019-01-02 10:15:00,102.83,103.36,102.82,103.25,24006.0,99.9775,100.4928,99.9678,100.3859,24006.0
2019-01-02 10:20:00,103.27,103.54,102.95,103.28,15532.0,100.4053,100.6678,100.0942,100.415,15532.0
2019-01-02 10:25:00,103.28,104.22,103.28,104.01,32367.0,100.415,101.3289,100.415,101.1248,32367.0
2019-01-02 10:30:00,104.02,104.08,103.34,103.67,37621.0,101.1345,101.1928,100.4734,100.7942,37621.0
2019-01-02 10:35:00,103.63,104.22,103.26,104.21,15820.0,100.7553,101.3289,100.3956,101.3192,15820.0
2019-01-02 10:40:00,104.19,104.57,103.96,104.33,16448.0,101.2998,101.6692,101.0762,101.4359,16448.0
2019-01-02 10:45:00,104.49,104.78,104.22,104.49,8385.0,101.5915,101.8734,101.3289,101.5915,8385.0
2019-01-02 10:50:00,104.43,105.4,104.43,105.26,30840.0,101.5331,102.4762,101.5331,102.3401,30840.0
2019-01-02 10:55:00,105.32,105.49,104.95,104.96,35846.0,102.3984,102.5637,102.0387,102.0484,35846.0
2019-01-02 11:00:00,105.1,105.21,104.69,105.17,13705.0,102.1845,102.2915,101.7859,102.2526,13705.0
2019-01-02 11:05:00,105.31,105.63,105.09,105.61,11543.0,102.3887,102.6998,102.1748,102.6804,11543.0
2019-01-02 11:10:00,105.63,105.99,105.43,105.86,14697.0,102.6998,103.0498,102.5054,102.9235,14697.0
2019-01-02 11:15:00,105.94,105.96,105.15,105.58,18329.0,103.0012,103.0207,102.2331,102.6512,18329.0
2019-01-02 11:20:00,105.59,105.7,104.9,105.43,25058.0,102.6609,102.7679,101.9901,102.5054,25058.0
2019-01-02 11:25:00,105.46,105.7,104.99,105.09,14492.0,102.5345,102.7679,102.0776,102.1748,14492.0
2019-01-02 11:30:00,105.09,105.5,105.02,105.05,15731.0,102.1748,102.5734,102.1068,102.1359,15731.0
2019-01-02 11:35:00,105.07,105.14,104.51,104.66,14952.0,102.1554,102.2234,101.6109,101.7567,14952.0
2019-01-02 11:40:00,104.63,105.39,104.6,105.39,13677.0,101.7276,102.4665,101.6984,102.4665,13677.0
2019-01-02 11:45:00,105.44,105.44,104.57,104.99,12668.0,102.5151,102.5151,101.6692,102.0776,12668.0
2019-01-02 11:50:00,104.88,104.88,104.27,104.49,11125.0,101.9706,101.9706,101.3776,101.5915,11125.0
2019-01-02 11:55:00,104.29,104.75,104.18,104.21,9935.0,101.397,101.8442,101.2901,101.3192,9935.0
2019-01-02 12:00:00,104.27,104.34,103.91,104.04,10549.0,101.3776,101.4456,101.0275,101.1539,10549.0
2019-01-02 12:05:00,104.12,104.38,103.81,104.0,10284.0,101.2317,101.4845,100.9303,101.115,10284.0
2019-01-02 12:10:00,104.08,104.08,103.58,103.84,8519.0,101.1928,101.1928,100.7067,100.9595,8519.0
2019-01-02 12:15:00,103.83,103.83,103.39,103.51,4301.0,100.9498,100.9498,100.522,100.6386,4301.0
2019-01-02 12:20:00,103.39,103.52,103.15,103.3,5282.0,100.522,100.6484,100.2886,100.4345,5282.0
2019-01-02 12:25:00,103.36,103.54,103.16,103.54,7737.0,100.4928,100.6678,100.2983,100.6678,7737.0
2019-01-02 12:30:00,103.62,103.81,103.47,103.77,14545.0,100.7456,100.9303,100.5997,100.8914,14545.0
2019-01-02 12:35:00,103.84,104.54,103.78,104.43,10515.0,100.9595,101.6401,100.9011,101.5331,10515.0
2019-01-02 12:40:00,104.35,104.43,104.02,104.43,15410.0,101.4553,101.5331,101.1345,101.5331,15410.0
2019-01-02 12:45:00,104.42,104.62,104.41,104.48,16702.0,101.5234,101.7178,101.5137,101.5817,16702.0
2019-01-02 12:50:00,104.5,104.68,104.43,104.53,10301.0,101.6012,101.7762,101.5331,101.6303,10301.0
2019-01-02 12:55:00,104.52,104.78,104.45,104.51,10049.0,101.6206,101.8734,101.5526,101.6109,10049.0
2019-01-02 13:00:00,104.58,104.82,104.49,104.68,11593.0,101.679,101.9123,101.5915,101.7762,11593.0
2019-01-02 13:05:00,104.78,105.19,104.78,105.02,7620.0,101.8734,102.272,101.8734,102.1068,7620.0
2019-01-02 13:10:00,104.89,104.96,104.77,104.78,29102.0,101.9804,102.0484,101.8637,101.8734,29102.0
2019-01-02 13:15:00,104.78,104.88,104.46,104.82,17769.0,101.8734,101.9706,101.5623,101.9123,17769.0
2019-01-02 13:20:00,104.83,104.83,104.49,104.56,5300.0,101.922,101.922,101.5915,101.6595,5300.0
2019-01-02 13:25:00,104.58,104.89,104.5,104.75,7500.0,101.679,101.9804,101.6012,101.8442,7500.0
2019-01-02 13:30:00,104.62,104.85,104.5,104.76,7401.0,101.7178,101.9415,101.6012,101.854,7401.0
2019-01-02 13:35:00,104.74,104.74,104.44,104.71,11279.0,101.8345,101.8345,101.5428,101.8054,11279.0
2019-01-02 13:40:00,104.65,104.88,104.57,104.63,17492.0,101.747,101.9706,101.6692,101.7276,17492.0
2019-01-02 13:45:00,104.62,104.83,104.57,104.77,7750.0,101.7178,101.922,101.6692,101.8637,7750.0
2019-01-02 13:50:00,104.74,104.96,104.67,104.92,4951.0,101.8345,102.0484,101.7665,102.0095,4951.0
2019-01-02 13:55:00,104.85,105.26,104.8,105.26,11049.0,101.9415,102.3401,101.8929,102.3401,11049.0
2019-01-02 14:00:00,105.15,105.22,104.91,105.22,9057.0,102.2331,102.3012,101.9998,102.3012,9057.0
2019-01-02 14:05:00,105.27,105.29,104.63,104.74,10359.0,102.3498,102.3693,101.7276,101.8345,10359.0
2019-01-02 14:10:00,104.82,104.82,104.3,104.48,7963.0,101.9123,101.9123,101.4067,101.5817,7963.0
2019-01-02 14:15:00,104.44,104.65,104.32,104.57,6190.0,101.5428,101.747,101.4262,101.6692,6190.0
2019-01-02 14:20:00,104.58,104.89,104.49,104.79,5100.0,101.679,101.9804,101.5915,101.8831,5100.0
2019-01-02 14:25:00,104.82,105.04,104.63,105.02,12235.0,101.9123,102.1262,101.7276,102.1068,12235.0
2019-01-02 14:30:00,105.05,105.55,104.97,105.37,12138.0,102.1359,102.6221,102.0581,102.447,12138.0
2019-01-02 14:35:00,105.38,105.58,105.14,105.52,10145.0,102.4568,102.6512,102.2234,102.5929,10145.0
2019-01-02 14:40:00,105.53,105.53,104.96,105.26,9039.0,102.6026,102.6026,102.0484,102.3401,9039.0
2019-01-02 14:45:00,105.19,105.52,105.15,105.52,14473.0,102.272,102.5929,102.2331,102.5929,14473.0
2019-01-02 14:50:00,105.5,105.54,105.17,105.18,8308.0,102.5734,102.6123,102.2526,102.2623,8308.0
2019-01-02 14:55:00,105.24,105.31,104.94,104.94,12027.0,102.3206,102.3887,102.029,102.029,12027.0
2019-01-02 15:00:00,104.93,105.39,104.73,104.96,7448.0,102.0192,102.4665,101.8248,102.0484,7448.0
2019-01-02 15:05:00,104.84,104.93,104.72,104.9,16583.0,101.9317,102.0192,101.8151,101.9901,16583.0
2019-01-02 15:10:00,104.91,105.02,104.56,105.01,13268.0,101.9998,102.1068,101.6595,102.097,13268.0
2019-01-02 15:15:00,104.99,105.06,104.62,104.65,15244.0,102.0776,102.1456,101.7178,101.747,15244.0
2019-01-02 15:20:00,104.71,104.88,104.25,104.39,20421.0,101.8054,101.9706,101.3581,101.4942,20421.0
2019-01-02 15:25:00,104.39,104.7,104.22,104.42,19782.0,101.4942,101.7956,101.3289,101.5234,19782.0
2019-01-02 15:30:00,104.36,104.65,104.2,104.47,18553.0,101.4651,101.747,101.3095,101.572,18553.0
2019-01-02 15:35:00,104.48,104.81,104.48,104.6,14392.0,101.5817,101.9026,101.5817,101.6984,14392.0
2019-01-02 15:40:00,104.59,104.83,104.48,104.68,30655.0,101.6887,101.922,101.5817,101.7762,30655.0
2019-01-02 15:45:00,104.67,105.21,104.67,105.17,28656.0,101.7665,102.2915,101.7665,102.2526,28656.0
2019-01-02 15:50:00,105.18,105.38,105.11,105.18,29031.0,102.2623,102.4568,102.1943,102.2623,29031.0
2019-01-02 15:55:00,105.21,105.68,105.2,105.62,74306.0,102.2915,102.7484,102.2818,102.6901,74306.0
2019-01-03 09:30:00,104.39,104.39,103.64,104.06,22544.0,101.4942,101.4942,100.765,101.1734,22544.0
2019-01-03 09:35:00,103.99,104.05,102.5,103.08,19293.0,101.1053,101.1637,99.6567,100.2206,19293.0
2019-01-03 09:40:00,102.9,104.39,102.86,103.65,26113.0,100.0456,101.4942,100.0067,100.7748,26113.0
2019-01-03 09:45:00,103.63,103.63,102.83,102.9,7980.0,100.7553,100.7553,99.9775,100.0456,7980.0
2019-01-03 09:50:00,103.01,103.34,102.75,102.88,13470.0,100.1525,100.4734,99.8997,100.0261,13470.0
2019-01-03 09:55:00,102.83,103.74,102.58,103.67,18349.0,99.9775,100.8623,99.7344,100.7942,18349.0
2019-01-03 10:00:00,103.58,103.96,102.03,102.05,34845.0,100.7067,101.0762,99.1997,99.2191,34845.0
2019-01-03 10:05:00,102.04,102.13,101.34,101.43,24568.0,99.2094,99.2969,98.5288,98.6163,24568.0
2019-01-03 10:10:00,101.45,101.49,100.71,100.89,55253.0,98.6358,98.6747,97.9163,98.0913,55253.0
2019-01-03 10:15:00,100.89,102.23,100.5,102.23,37455.0,98.0913,99.3941,97.7121,99.3941,37455.0
2019-01-03 10:20:00,102.14,102.3,101.93,102.27,9918.0,99.3066,99.4622,99.1025,99.433,9918.0
2019-01-03 10:25:00,102.15,102.46,101.61,101.61,21297.0,99.3164,99.6178,98.7913,98.7913,21297.0
2019-01-03 10:30:00,101.53,101.53,101.08,101.21,14382.0,98.7136,98.7136,98.276,98.4024,14382.0
2019-01-03 10:35:00,101.17,101.27,100.66,101.04,30459.0,98.3636,98.4608,97.8677,98.2372,30459.0
2019-01-03 10:40:00,101.12,101.54,101.0,101.18,20715.0,98.3149,98.7233,98.1983,98.3733,20715.0
2019-01-03 10:45:00,101.16,101.55,101.16,101.26,23309.0,98.3538,98.733,98.3538,98.4511,23309.0
2019-01-03 10:50:00,101.23,101.88,101.14,101.61,39093.0,98.4219,99.0539,98.3344,98.7913,39093.0
2019-01-03 10:55:00,101.55,102.0,101.51,102.0,10494.0,98.733,99.1705,98.6941,99.1705,10494.0
2019-01-03 11:00:00,102.07,102.18,101.78,102.18,14988.0,99.2386,99.3455,98.9566,99.3455,14988.0
2019-01-03 11:05:00,102.12,102.13,101.42,101.44,8843.0,99.2872,99.2969,98.6066,98.6261,8843.0
2019-01-03 11:10:00,101.45,102.56,101.45,102.48,34375.0,98.6358,99.715,98.6358,99.6372,34375.0
2019-01-03 11:15:00,102.65,102.84,102.56,102.6,20809.0,99.8025,99.9872,99.715,99.7539,20809.0
2019-01-03 11:20:00,102.62,102.88,102.38,102.46,20746.0,99.7733,100.0261,99.54,99.6178,20746.0
2019-01-03 11:25:00,102.44,102.44,101.79,101.83,19479.0,99.5983,99.5983,98.9664,99.0052,19479.0
2019-01-03 11:30:00,101.91,102.43,101.8,102.1,16495.0,99.083,99.5886,98.9761,99.2678,16495.0
2019-01-03 11:35:00,102.2,103.01,102.18,102.94,10232.0,99.365,100.1525,99.3455,100.0845,10232.0
2019-01-03 11:40:00,103.05,103.4,102.92,103.05,14283.0,100.1914,100.5317,100.065,100.1914,14283.0
2019-01-03 11:45:00,103.02,103.36,102.8,102.81,10748.0,100.1622,100.4928,99.9483,99.9581,10748.0
2019-01-03 11:50:00,102.87,103.25,102.82,102.88,24062.0,100.0164,100.3859,99.9678,100.0261,24062.0
2019-01-03 11:55:00,102.81,102.94,102.43,102.54,11922.0,99.9581,100.0845,99.5886,99.6955,11922.0
2019-01-03 12:00:00,102.5,102.8,102.32,102.46,15178.0,99.6567,99.9483,99.4817,99.6178,15178.0
2019-01-03 12:05:00,102.46,102.56,102.31,102.33,7777.0,99.6178,99.715,99.4719,99.4914,7777.0
2019-01-03 12:10:00,102.38,103.07,102.38,103.02,10915.0,99.54,100.2108,99.54,100.1622,10915.0
2019-01-03 12:15:00,103.03,103.18,102.62,102.77,5894.0,100.172,100.3178,99.7733,99.9192,5894.0
2019-01-03 12:20:00,102.81,103.25,102.77,103.1,9241.0,99.9581,100.3859,99.9192,100.24,9241.0
2019-01-03 12:25:00,103.16,103.18,102.71,102.89,8908.0,100.2983,100.3178,99.8608,100.0358,8908.0
2019-01-03 12:30:00,102.82,103.13,102.68,103.09,7705.0,99.9678,100.2692,99.8317,100.2303,7705.0
2019-01-03 12:35:00,103.11,103.11,102.49,102.66,11740.0,100.2497,100.2497,99.6469,99.8122,11740.0
2019-01-03 12:40:00,102.67,102.99,102.58,102.76,22094.0,99.8219,100.1331,99.7344,99.9094,22094.0
2019-01-03 12:45:00,102.8,103.42,102.79,103.35,12902.0,99.9483,100.5511,99.9386,100.4831,12902.0
2019-01-03 12:50:00,103.24,103.78,103.24,103.66,8770.0,100.3761,100.9011,100.3761,100.7845,8770.0
2019-01-03 12:55:00,103.77,103.77,103.24,103.35,11218.0,100.8914,100.8914,100.3761,100.4831,11218.0
2019-01-03 13:00:00,103.37,103.38,102.87,102.95,5370.0,100.5025,100.5122,100.0164,100.0942,5370.0
2019-01-03 13:05:00,102.93,103.13,102.81,102.84,5347.0,100.0747,100.2692,99.9581,99.9872,5347.0
2019-01-03 13:10:00,102.76,102.99,102.75,102.88,6230.0,99.9094,100.1331,99.8997,100.0261,6230.0
2019-01-03 13:15:00,102.88,102.88,102.03,102.14,17365.0,100.0261,100.0261,99.1997,99.3066,17365.0
2019-01-03 13:20:00,102.13,102.56,102.1,102.48,17728.0,99.2969,99.715,99.2678,99.6372,17728.0
2019-01-03 13:25:00,102.47,102.51,102.19,102.43,7332.0,99.6275,99.6664,99.3553,99.5886,7332.0
2019-01-03 13:30:00,102.35,102.46,102.22,102.34,6005.0,99.5108,99.6178,99.3844,99.5011,6005.0
2019-01-03 13:35:00,102.33,102.82,102.19,102.76,8266.0,99.4914,99.9678,99.3553,99.9094,8266.0
2019-01-03 13:40:00,102.74,103.03,102.68,102.81,6975.0,99.89,100.172,99.8317,99.9581,6975.0
2019-01-03 13:45:00,102.81,102.81,102.35,102.35,5812.0,99.9581,99.9581,99.5108,99.5108,5812.0
2019-01-03 13:50:00,102.33,102.43,102.25,102.29,8516.0,99.4914,99.5886,99.4136,99.4525,8516.0
2019-01-03 13:55:00,102.27,102.37,102.02,102.27,9075.0,99.433,99.5303,99.19,99.433,9075.0
2019-01-03 14:00:00,102.16,102.52,102.05,102.32,8499.0,99.3261,99.6761,99.2191,99.4817,8499.0
2019-01-03 14:05:00,102.33,102.44,102.06,102.07,19936.0,99.4914,99.5983,99.2289,99.2386,19936.0
2019-01-03 14:10:00,102.08,102.18,101.67,101.67,13521.0,99.2483,99.3455,98.8497,98.8497,13521.0
2019-01-03 14:15:00,101.65,102.09,101.5,101.99,7681.0,98.8302,99.258,98.6844,99.1608,7681.0
2019-01-03 14:20:00,101.97,102.23,101.83,101.9,17434.0,99.1414,99.3941,99.0052,99.0733,17434.0
2019-01-03 14:25:00,101.85,102.7,101.58,102.57,14595.0,99.0247,99.8511,98.7622,99.7247,14595.0
2019-01-03 14:30:00,102.57,103.0,102.29,102.3,14389.0,99.7247,100.1428,99.4525,99.4622,14389.0
2019-01-03 14:35:00,102.48,102.5,102.15,102.23,11208.0,99.6372,99.6567,99.3164,99.3941,11208.0
2019-01-03 14:40:00,102.3,102.31,102.03,102.03,8259.0,99.4622,99.4719,99.1997,99.1997,8259.0
2019-01-03 14:45:00,102.0,102.19,101.89,101.97,25602.0,99.1705,99.3553,99.0636,99.1414,25602.0
2019-01-03 14:50:00,101.96,102.03,101.68,101.72,11677.0,99.1316,99.1997,98.8594,98.8983,11677.0
2019-01-03 14:55:00,101.72,101.98,101.49,101.94,10645.0,98.8983,99.1511,98.6747,99.1122,10645.0
2019-01-03 15:00:00,101.97,102.13,101.8,101.97,8219.0,99.1414,99.2969,98.9761,99.1414,8219.0
2019-01-03 15:05:00,101.9,102.02,101.85,101.93,7307.0,99.0733,99.19,99.0247,99.1025,7307.0
2019-01-03 15:10:00,101.84,101.95,101.58,101.63,7572.0,99.015,99.1219,98.7622,98.8108,7572.0
2019-01-03 15:15:00,101.56,102.02,101.54,101.94,14289.0,98.7427,99.19,98.7233,99.1122,14289.0
2019-01-03 15:20:00,101.97,102.12,101.68,101.72,18972.0,99.1414,99.2872,98.8594,98.8983,18972.0
2019-01-03 15:25:00,101.73,102.04,101.63,101.77,9855.0,98.908,99.2094,98.8108,98.9469,9855.0
2019-01-03 15:30:00,101.74,102.46,101.72,102.17,17000.0,98.9177,99.6178,98.8983,99.3358,17000.0
2019-01-03 15:35:00,102.13,102.27,101.76,101.78,20168.0,99.2969,99.433,98.9372,98.9566,20168.0
2019-01-03 15:40:00,101.81,102.19,101.69,102.12,20535.0,98.9858,99.3553,98.8691,99.2872,20535.0
2019-01-03 15:45:00,102.19,102.27,101.94,102.0,34981.0,99.3553,99.433,99.1122,99.1705,34981.0
2019-01-03 15:50:00,102.0,102.17,101.74,101.99,31200.0,99.1705,99.3358,98.9177,99.1608,31200.0
2019-01-03 15:55:00,102.03,102.21,101.66,101.94,62791.0,99.1997,99.3747,98.84,99.1122,62791.0
2019-01-04 09:30:00,104.42,104.92,103.47,103.87,31582.0,101.5234,102.0095,100.5997,100.9887,31582.0
2019-01-04 09:35:00,103.9,105.15,103.79,104.85,30143.0,101.0178,102.2331,100.9109,101.9415,30143.0
2019-01-04 09:40:00,104.84,105.55,104.77,105.15,21001.0,101.9317,102.6221,101.8637,102.2331,21001.0
2019-01-04 09:45:00,105.01,105.38,104.6,105.19,18649.0,102.097,102.4568,101.6984,102.272,18649.0
2019-01-04 09:50:00,105.29,106.44,105.15,106.0,30891.0,102.3693,103.4874,102.2331,103.0596,30891.0
2019-01-04 09:55:00,105.91,106.44,105.71,105.99,15266.0,102.9721,103.4874,102.7776,103.0498,15266.0
2019-01-04 10:00:00,106.1,106.64,106.01,106.47,23267.0,103.1568,103.6818,103.0693,103.5165,23267.0
2019-01-04 10:05:00,106.48,106.57,106.04,106.47,29237.0,103.5263,103.6138,103.0985,103.5165,29237.0
2019-01-04 10:10:00,106.48,106.8,105.92,105.99,26889.0,103.5263,103.8374,102.9818,103.0498,26889.0
2019-01-04 10:15:00,105.99,106.45,105.8,106.3,18998.0,103.0498,103.4971,102.8651,103.3512,18998.0
2019-01-04 10:20:00,106.34,107.17,105.91,107.17,29491.0,103.3901,104.1971,102.9721,104.1971,29491.0
2019-01-04 10:25:00,107.3,107.93,107.3,107.77,13936.0,104.3235,104.936,104.3235,104.7805,13936.0
2019-01-04 10:30:00,107.7,108.03,107.38,107.56,20112.0,104.7124,105.0333,104.4013,104.5763,20112.0
2019-01-04 10:35:00,107.55,108.31,107.54,107.89,31443.0,104.5666,105.3055,104.5568,104.8971,31443.0
2019-01-04 10:40:00,107.95,107.97,106.96,107.1,38136.0,104.9555,104.9749,103.9929,104.1291,38136.0
2019-01-04 10:45:00,107.01,107.48,106.96,107.34,13701.0,104.0415,104.4985,103.9929,104.3624,13701.0
2019-01-04 10:50:00,107.34,107.94,107.34,107.55,53798.0,104.3624,104.9458,104.3624,104.5666,53798.0
2019-01-04 10:55:00,107.64,108.0,107.57,108.0,14250.0,104.6541,105.0041,104.586,105.0041,14250.0
2019-01-04 11:00:00,108.0,108.26,107.65,108.23,25728.0,105.0041,105.2569,104.6638,105.2277,25728.0
2019-01-04 11:05:00,108.24,108.38,108.02,108.11,16457.0,105.2374,105.3735,105.0235,105.111,16457.0
2019-01-04 11:10:00,108.28,108.33,107.88,107.91,23539.0,105.2763,105.3249,104.8874,104.9166,23539.0
2019-01-04 11:15:00,107.83,108.23,107.41,108.23,11673.0,104.8388,105.2277,104.4305,105.2277,11673.0
2019-01-04 11:20:00,108.22,108.22,107.5,107.5,39666.0,105.218,105.218,104.518,104.518,39666.0
2019-01-04 11:25:00,107.59,107.78,107.5,107.78,16166.0,104.6055,104.7902,104.518,104.7902,16166.0
2019-01-04 11:30:00,107.8,108.06,107.64,107.96,18928.0,104.8096,105.0624,104.6541,104.9652,18928.0
2019-01-04 11:35:00,107.96,107.96,107.45,107.62,38836.0,104.9652,104.9652,104.4693,104.6346,38836.0
2019-01-04 11:40:00,107.59,108.15,107.58,107.9,12020.0,104.6055,105.1499,104.5957,104.9069,12020.0
2019-01-04 11:45:00,107.91,108.5,107.8,108.4,19303.0,104.9166,105.4902,104.8096,105.393,19303.0
2019-01-04 11:50:00,108.42,108.71,108.35,108.6,9214.0,105.4124,105.6944,105.3444,105.5874,9214.0
2019-01-04 11:55:00,108.57,108.79,108.4,108.63,14813.0,105.5583,105.7722,105.393,105.6166,14813.0
2019-01-04 12:00:00,108.63,108.7,108.28,108.41,15082.0,105.6166,105.6847,105.2763,105.4027,15082.0
2019-01-04 12:05:00,108.48,108.82,108.41,108.77,13864.0,105.4708,105.8013,105.4027,105.7527,13864.0
2019-01-04 12:10:00,108.73,109.0,108.65,108.79,21987.0,105.7138,105.9763,105.6361,105.7722,21987.0
2019-01-04 12:15:00,108.75,109.11,108.7,109.07,22213.0,105.7333,106.0833,105.6847,106.0444,22213.0
2019-01-04 12:20:00,109.05,109.34,108.82,108.83,16726.0,106.025,106.3069,105.8013,105.8111,16726.0
2019-01-04 12:25:00,108.76,109.16,108.76,108.9,13545.0,105.743,106.1319,105.743,105.8791,13545.0
2019-01-04 12:30:00,108.96,108.96,108.41,108.84,17454.0,105.9375,105.9375,105.4027,105.8208,17454.0
2019-01-04 12:35:00,108.86,108.86,108.64,108.81,9651.0,105.8402,105.8402,105.6263,105.7916,9651.0
2019-01-04 12:40:00,108.89,109.33,108.89,109.32,11720.0,105.8694,106.2972,105.8694,106.2875,11720.0
2019-01-04 12:45:00,109.24,109.35,109.02,109.32,7464.0,106.2097,106.3166,105.9958,106.2875,7464.0
2019-01-04 12:50:00,109.26,109.57,109.26,109.5,22450.0,106.2291,106.5305,106.2291,106.4625,22450.0
2019-01-04 12:55:00,109.51,109.62,109.39,109.39,9792.0,106.4722,106.5791,106.3555,106.3555,9792.0
2019-01-04 13:00:00,109.42,109.75,109.42,109.64,10055.0,106.3847,106.7055,106.3847,106.5986,10055.0
2019-01-04 13:05:00,109.66,109.83,109.56,109.8,16744.0,106.618,106.7833,106.5208,106.7542,16744.0
2019-01-04 13:10:00,109.83,109.87,109.58,109.6,12239.0,106.7833,106.8222,106.5403,106.5597,12239.0
2019-01-04 13:15:00,109.65,109.95,109.54,109.95,8705.0,106.6083,106.9,106.5014,106.9,8705.0
2019-01-04 13:20:00,109.85,109.95,109.52,109.52,16400.0,106.8028,106.9,106.4819,106.4819,16400.0
2019-01-04 13:25:00,109.47,109.48,109.18,109.36,11048.0,106.4333,106.443,106.1514,106.3264,11048.0
2019-01-04 13:30:00,109.36,110.02,109.32,109.93,21382.0,106.3264,106.9681,106.2875,106.8805,21382.0
2019-01-04 13:35:00,109.97,110.18,109.76,109.81,27792.0,106.9194,107.1236,106.7153,106.7639,27792.0
2019-01-04 13:40:00,109.81,109.84,109.47,109.63,15437.0,106.7639,106.793,106.4333,106.5889,15437.0
2019-01-04 13:45:00,109.56,109.66,109.14,109.59,21538.0,106.5208,106.618,106.1125,106.55,21538.0
2019-01-04 13:50:00,109.54,110.06,109.54,110.01,19847.0,106.5014,107.0069,106.5014,106.9583,19847.0
2019-01-04 13:55:00,110.0,110.25,109.94,110.15,31975.0,106.9486,107.1917,106.8903,107.0944,31975.0
2019-01-04 14:00:00,110.25,110.27,110.02,110.24,21294.0,107.1917,107.2111,106.9681,107.1819,21294.0
2019-01-04 14:05:00,110.25,110.45,109.85,110.0,20002.0,107.1917,107.3861,106.8028,106.9486,20002.0
2019-01-04 14:10:00,110.01,110.26,109.93,110.09,20728.0,106.9583,107.2014,106.8805,107.0361,20728.0
2019-01-04 14:15:00,110.13,110.41,110.01,110.25,16632.0,107.075,107.3472,106.9583,107.1917,16632.0
2019-01-04 14:20:00,110.32,110.81,110.27,110.74,21243.0,107.2597,107.7361,107.2111,107.6681,21243.0
2019-01-04 14:25:00,110.75,110.84,110.63,110.76,19876.0,107.6778,107.7653,107.5611,107.6875,19876.0
2019-01-04 14:30:00,110.73,110.75,110.49,110.65,17126.0,107.6584,107.6778,107.425,107.5806,17126.0
2019-01-04 14:35:00,110.71,110.76,110.43,110.66,13739.0,107.6389,107.6875,107.3667,107.5903,13739.0
2019-01-04 14:40:00,110.6,110.83,110.38,110.41,20170.0,107.532,107.7556,107.3181,107.3472,20170.0
2019-01-04 14:45:00,110.38,110.38,109.6,109.77,27742.0,107.3181,107.3181,106.5597,106.725,27742.0
2019-01-04 14:50:00,109.73,109.91,109.66,109.85,17778.0,106.6861,106.8611,106.618,106.8028,17778.0
2019-01-04 14:55:00,109.8,109.86,109.57,109.69,20015.0,106.7542,106.8125,106.5305,106.6472,20015.0
2019-01-04 15:00:00,109.66,110.01,109.61,109.91,18271.0,106.618,106.9583,106.5694,106.8611,18271.0
2019-01-04 15:05:00,109.85,110.07,109.71,109.78,22893.0,106.8028,107.0167,106.6667,106.7347,22893.0
2019-01-04 15:10:00,109.76,110.08,109.7,110.08,15923.0,106.7153,107.0264,106.6569,107.0264,15923.0
2019-01-04 15:15:00,110.05,110.42,109.96,110.29,18660.0,106.9972,107.357,106.9097,107.2306,18660.0
2019-01-04 15:20:00,110.25,110.25,109.85,109.85,17378.0,107.1917,107.1917,106.8028,106.8028,17378.0
2019-01-04 15:25:00,109.8,110.13,109.67,110.13,24431.0,106.7542,107.075,106.6278,107.075,24431.0
2019-01-04 15:30:00,110.11,110.36,110.04,110.29,33157.0,107.0556,107.2986,106.9875,107.2306,33157.0
2019-01-04 15:35:00,110.32,110.4,109.71,109.73,31634.0,107.2597,107.3375,106.6667,106.6861,31634.0
2019-01-04 15:40:00,109.74,109.91,109.54,109.81,36304.0,106.6958,106.8611,106.5014,106.7639,36304.0
2019-01-04 15:45:00,109.8,110.28,109.73,110.2,50844.0,106.7542,107.2208,106.6861,107.1431,50844.0
2019-01-04 15:50:00,110.2,110.35,110.06,110.08,67366.0,107.1431,107.2889,107.0069,107.0264,67366.0
2019-01-04 15:55:00,110.09,110.47,109.98,110.11,102619.0,107.0361,107.4056,106.9292,107.0556,102619.0
2019-01-07 09:30:00,110.85,111.0,109.76,109.99,42666.0,107.775,107.9209,106.7153,106.9389,42666.0
2019-01-07 09:35:00,109.42,109.42,108.11,108.52,19012.0,106.3847,106.3847,105.111,105.5097,19012.0
2019-01-07 09:40:00,108.66,110.04,108.48,109.69,33120.0,105.6458,106.9875,105.4708,106.6472,33120.0
2019-01-07 09:45:00,109.55,110.12,108.98,109.38,12432.0,106.5111,107.0653,105.9569,106.3458,12432.0
2019-01-07 09:50:00,109.39,110.02,109.0,109.32,19820.0,106.3555,106.9681,105.9763,106.2875,19820.0
2019-01-07 09:55:00,109.32,110.0,109.32,110.0,9870.0,106.2875,106.9486,106.2875,106.9486,9870.0
2019-01-07 10:00:00,109.9,110.6,109.7,110.46,14155.0,106.8514,107.532,106.6569,107.3958,14155.0
2019-01-07 10:05:00,110.59,110.9,110.29,110.66,19191.0,107.5222,107.8236,107.2306,107.5903,19191.0
2019-01-07 10:10:00,110.52,110.52,109.53,109.53,26561.0,107.4542,107.4542,106.4916,106.4916,26561.0
2019-01-07 10:15:00,109.53,110.1,109.5,110.1,18789.0,106.4916,107.0458,106.4625,107.0458,18789.0
2019-01-07 10:20:00,109.98,110.35,109.8,110.35,15465.0,106.9292,107.2889,106.7542,107.2889,15465.0
2019-01-07 10:25:00,110.35,110.97,110.3,110.59,24344.0,107.2889,107.8917,107.2403,107.5222,24344.0
2019-01-07 10:30:00,110.6,111.37,110.6,111.31,22892.0,107.532,108.2806,107.532,108.2223,22892.0
2019-01-07 10:35:00,111.38,111.6,110.8,111.05,20733.0,108.2903,108.5042,107.7264,107.9695,20733.0
2019-01-07 10:40:00,111.04,111.62,110.82,111.14,20158.0,107.9598,108.5237,107.7459,108.057,20158.0
2019-01-07 10:45:00,111.12,111.53,111.1,111.43,14354.0,108.0375,108.4362,108.0181,108.3389,14354.0
2019-01-07 10:50:00,111.38,112.32,111.35,112.15,21585.0,108.2903,109.2043,108.2612,109.039,21585.0
2019-01-07 10:55:00,112.1,112.42,111.91,112.32,25231.0,108.9904,109.3015,108.8056,109.2043,25231.0
2019-01-07 11:00:00,112.3,113.15,112.06,112.97,39485.0,109.1848,110.0112,108.9515,109.8362,39485.0
2019-01-07 11:05:00,112.94,113.36,112.68,112.94,29998.0,109.8071,110.2154,109.5543,109.8071,29998.0
2019-01-07 11:10:00,113.02,113.02,112.62,112.88,21338.0,109.8848,109.8848,109.4959,109.7487,21338.0
2019-01-07 11:15:00,112.96,113.29,112.8,112.97,13071.0,109.8265,110.1473,109.6709,109.8362,13071.0
2019-01-07 11:20:00,112.98,113.34,112.83,113.1,15569.0,109.8459,110.196,109.7001,109.9626,15569.0
2019-01-07 11:25:00,113.09,113.15,112.6,112.9,18992.0,109.9529,110.0112,109.4765,109.7682,18992.0
2019-01-07 11:30:00,112.86,113.2,112.81,113.11,18402.0,109.7293,110.0598,109.6807,109.9723,18402.0
2019-01-07 11:35:00,113.17,113.4,113.0,113.24,10493.0,110.0307,110.2543,109.8654,110.0987,10493.0
2019-01-07 11:40:00,113.23,113.78,113.11,113.66,13185.0,110.089,110.6238,109.9723,110.5071,13185.0
2019-01-07 11:45:00,113.8,114.31,113.62,114.08,27667.0,110.6432,111.139,110.4682,110.9154,27667.0
2019-01-07 11:50:00,114.05,114.65,113.86,114.43,26165.0,110.8863,111.4696,110.7015,111.2557,26165.0
2019-01-07 11:55:00,114.48,115.0,114.31,114.98,28415.0,111.3043,111.8099,111.139,111.7905,28415.0
2019-01-07 12:00:00,114.99,115.2,114.3,114.75,35150.0,111.8002,112.0044,111.1293,111.5668,35150.0
2019-01-07 12:05:00,114.73,114.74,114.2,114.38,31987.0,111.5474,111.5571,111.0321,111.2071,31987.0
2019-01-07 12:10:00,114.42,114.49,114.19,114.32,14683.0,111.246,111.3141,111.0224,111.1488,14683.0
2019-01-07 12:15:00,114.41,114.63,114.24,114.34,16927.0,111.2363,111.4502,111.071,111.1682,16927.0
2019-01-07 12:20:00,114.34,114.39,114.2,114.23,18373.0,111.1682,111.2168,111.0321,111.0613,18373.0
2019-01-07 12:25:00,114.26,114.71,114.26,114.41,16942.0,111.0904,111.528,111.0904,111.2363,16942.0
2019-01-07 12:30:00,114.47,115.2,114.31,115.2,26229.0,111.2946,112.0044,111.139,112.0044,26229.0
2019-01-07 12:35:00,115.13,115.14,114.71,114.73,11616.0,111.9363,111.946,111.528,111.5474,11616.0
2019-01-07 12:40:00,114.79,114.82,114.35,114.41,20614.0,111.6057,111.6349,111.1779,111.2363,20614.0
2019-01-07 12:45:00,114.56,115.08,114.56,114.76,10774.0,111.3821,111.8877,111.3821,111.5766,10774.0
2019-01-07 12:50:00,114.83,114.89,114.36,114.89,17998.0,111.6446,111.703,111.1877,111.703,17998.0
2019-01-07 12:55:00,114.82,114.95,114.6,114.79,11140.0,111.6349,111.7613,111.421,111.6057,11140.0
2019-01-07 13:00:00,114.76,114.94,114.51,114.85,15517.0,111.5766,111.7516,111.3335,111.6641,15517.0
2019-01-07 13:05:00,114.88,115.19,114.85,115.16,29355.0,111.6932,111.9946,111.6641,111.9655,29355.0
2019-01-07 13:10:00,115.2,115.57,114.99,115.51,22155.0,112.0044,112.3641,111.8002,112.3058,22155.0
2019-01-07 13:15:00,115.65,115.73,115.32,115.44,26192.0,112.4419,112.5197,112.121,112.2377,26192.0
2019-01-07 13:20:00,115.37,115.67,115.05,115.29,15191.0,112.1696,112.4613,111.8585,112.0919,15191.0
2019-01-07 13:25:00,115.32,115.37,114.93,114.98,16193.0,112.121,112.1696,111.7418,111.7905,16193.0
2019-01-07 13:30:00,114.93,115.21,114.68,115.13,14345.0,111.7418,112.0141,111.4988,111.9363,14345.0
2019-01-07 13:35:00,115.2,115.36,115.09,115.14,6768.0,112.0044,112.1599,111.8974,111.946,6768.0
2019-01-07 13:40:00,115.11,115.3,115.0,115.13,9298.0,111.9169,112.1016,111.8099,111.9363,9298.0
2019-01-07 13:45:00,115.12,115.17,114.67,114.9,32351.0,111.9266,111.9752,111.4891,111.7127,32351.0
2019-01-07 13:50:00,114.8,115.08,114.7,115.01,36497.0,111.6155,111.8877,111.5182,111.8196,36497.0
2019-01-07 13:55:00,115.1,115.11,114.54,114.54,12858.0,111.9071,111.9169,111.3627,111.3627,12858.0
2019-01-07 14:00:00,114.54,114.73,114.47,114.58,6182.0,111.3627,111.5474,111.2946,111.4016,6182.0
2019-01-07 14:05:00,114.51,114.63,114.43,114.5,12878.0,111.3335,111.4502,111.2557,111.3238,12878.0
2019-01-07 14:10:00,114.5,114.73,114.45,114.5,15276.0,111.3238,111.5474,111.2752,111.3238,15276.0
2019-01-07 14:15:00,114.55,114.88,114.52,114.75,21815.0,111.3724,111.6932,111.3432,111.5668,21815.0
2019-01-07 14:20:00,114.74,114.98,114.73,114.77,8125.0,111.5571,111.7905,111.5474,111.5863,8125.0
2019-01-07 14:25:00,114.73,114.87,114.68,114.75,17514.0,111.5474,111.6835,111.4988,111.5668,17514.0
2019-01-07 14:30:00,114.78,114.85,114.68,114.7,19663.0,111.596,111.6641,111.4988,111.5182,19663.0
2019-01-07 14:35:00,114.68,114.8,114.3,114.36,17618.0,111.4988,111.6155,111.1293,111.1877,17618.0
2019-01-07 14:40:00,114.34,114.34,113.87,113.93,27094.0,111.1682,111.1682,110.7113,110.7696,27094.0
2019-01-07 14:45:00,113.93,114.22,113.76,114.21,9151.0,110.7696,111.0515,110.6043,111.0418,9151.0
2019-01-07 14:50:00,114.19,114.21,113.7,113.75,15713.0,111.0224,111.0418,110.546,110.5946,15713.0
2019-01-07 14:55:00,113.7,113.74,113.39,113.64,15501.0,110.546,110.5849,110.2446,110.4876,15501.0
2019-01-07 15:00:00,113.64,114.45,113.6,114.33,15730.0,110.4876,111.2752,110.4487,111.1585,15730.0
2019-01-07 15:05:00,114.29,114.51,114.24,114.41,6179.0,111.1196,111.3335,111.071,111.2363,6179.0
2019-01-07 15:10:00,114.43,114.58,114.37,114.51,11847.0,111.2557,111.4016,111.1974,111.3335,11847.0
2019-01-07 15:15:00,114.56,114.68,114.39,114.55,11184.0,111.3821,111.4988,111.2168,111.3724,11184.0
2019-01-07 15:20:00,114.55,114.63,114.5,114.6,10940.0,111.3724,111.4502,111.3238,111.421,10940.0
2019-01-07 15:25:00,114.62,114.8,114.58,114.6,11521.0,111.4404,111.6155,111.4016,111.421,11521.0
2019-01-07 15:30:00,114.64,114.68,114.21,114.36,24094.0,111.4599,111.4988,111.0418,111.1877,24094.0
2019-01-07 15:35:00,114.34,114.57,114.3,114.34,19376.0,111.1682,111.3918,111.1293,111.1682,19376.0
2019-01-07 15:40:00,114.34,114.58,114.24,114.47,35135.0,111.1682,111.4016,111.071,111.2946,35135.0
2019-01-07 15:45:00,114.47,114.7,114.39,114.46,44992.0,111.2946,111.5182,111.2168,111.2849,44992.0
2019-01-07 15:50:00,114.46,114.46,114.17,114.2,50600.0,111.2849,111.2849,111.0029,111.0321,50600.0
2019-01-07 15:55:00,114.21,114.36,113.98,114.13,94091.0,111.0418,111.1877,110.8182,110.964,94091.0
2019-01-08 09:30:00,116.28,117.13,115.85,116.36,39300.0,113.0544,113.8808,112.6363,113.1322,39300.0
2019-01-08 09:35:00,116.33,116.51,115.3,115.77,31549.0,113.103,113.278,112.1016,112.5585,31549.0
2019-01-08 09:40:00,115.83,116.71,115.52,116.56,49608.0,112.6169,113.4725,112.3155,113.3266,49608.0
2019-01-08 09:45:00,116.71,117.1,116.08,117.1,29920.0,113.4725,113.8517,112.8599,113.8517,29920.0
2019-01-08 09:50:00,116.98,116.98,115.89,116.6,28861.0,113.735,113.735,112.6752,113.3655,28861.0
2019-01-08 09:55:00,116.6,116.72,115.34,115.57,28613.0,113.3655,113.4822,112.1405,112.3641,28613.0
2019-01-08 10:00:00,115.75,116.67,115.55,116.67,41077.0,112.5391,113.4336,112.3447,113.4336,41077.0
2019-01-08 10:05:00,116.71,116.98,116.4,116.42,30305.0,113.4725,113.735,113.1711,113.1905,30305.0
2019-01-08 10:10:00,116.35,116.35,114.58,114.93,56373.0,113.1225,113.1225,111.4016,111.7418,56373.0
2019-01-08 10:15:00,114.95,115.3,114.62,114.76,58126.0,111.7613,112.1016,111.4404,111.5766,58126.0
2019-01-08 10:20:00,114.69,115.29,114.62,115.29,23013.0,111.5085,112.0919,111.4404,112.0919,23013.0
2019-01-08 10:25:00,115.29,115.98,115.23,115.4,20007.0,112.0919,112.7627,112.0335,112.1988,20007.0
2019-01-08 10:30:00,115.46,115.84,114.86,114.9,12617.0,112.2571,112.6266,111.6738,111.7127,12617.0
2019-01-08 10:35:00,114.88,115.39,114.75,115.34,13754.0,111.6932,112.1891,111.5668,112.1405,13754.0
2019-01-08 10:40:00,115.4,115.6,114.56,114.56,12175.0,112.1988,112.3933,111.3821,111.3821,12175.0
2019-01-08 10:45:00,114.47,114.59,114.21,114.51,18098.0,111.2946,111.4113,111.0418,111.3335,18098.0
2019-01-08 10:50:00,114.49,114.49,114.21,114.28,18402.0,111.3141,111.3141,111.0418,111.1099,18402.0
2019-01-08 10:55:00,114.36,114.38,114.01,114.29,25606.0,111.1877,111.2071,110.8474,111.1196,25606.0
2019-01-08 11:00:00,114.34,114.47,114.11,114.32,12322.0,111.1682,111.2946,110.9446,111.1488,12322.0
2019-01-08 11:05:00,114.45,114.75,114.1,114.56,17666.0,111.2752,111.5668,110.9349,111.3821,17666.0
2019-01-08 11:10:00,114.52,114.76,114.3,114.45,18479.0,111.3432,111.5766,111.1293,111.2752,18479.0
2019-01-08 11:15:00,114.34,115.14,114.34,115.14,17874.0,111.1682,111.946,111.1682,111.946,17874.0
2019-01-08 11:20:00,115.14,115.15,114.65,114.96,13597.0,111.946,111.9557,111.4696,111.771,13597.0
2019-01-08 11:25:00,115.03,115.29,114.84,114.93,10611.0,111.8391,112.0919,111.6543,111.7418,10611.0
2019-01-08 11:30:00,114.89,115.04,114.54,114.76,15683.0,111.703,111.8488,111.3627,111.5766,15683.0
2019-01-08 11:35:00,114.73,115.11,114.73,115.1,4966.0,111.5474,111.9169,111.5474,111.9071,4966.0
2019-01-08 11:40:00,115.1,115.23,114.96,115.22,6328.0,111.9071,112.0335,111.771,112.0238,6328.0
2019-01-08 11:45:00,115.15,115.3,115.0,115.19,13086.0,111.9557,112.1016,111.8099,111.9946,13086.0
2019-01-08 11:50:00,115.19,115.22,114.94,115.19,13441.0,111.9946,112.0238,111.7516,111.9946,13441.0
2019-01-08 11:55:00,115.31,115.88,115.31,115.87,11741.0,112.1113,112.6655,112.1113,112.6558,11741.0
2019-01-08 12:00:00,115.87,116.19,115.84,116.02,25642.0,112.6558,112.9669,112.6266,112.8016,25642.0
2019-01-08 12:05:00,115.99,116.23,115.86,116.12,10357.0,112.7724,113.0058,112.6461,112.8988,10357.0
2019-01-08 12:10:00,116.11,116.21,115.77,116.06,10732.0,112.8891,112.9863,112.5585,112.8405,10732.0
2019-01-08 12:15:00,116.02,116.22,115.74,116.09,8371.0,112.8016,112.9961,112.5294,112.8697,8371.0
2019-01-08 12:20:00,116.08,116.16,115.92,116.1,8729.0,112.8599,112.9377,112.7044,112.8794,8729.0
2019-01-08 12:25:00,116.14,116.18,115.65,115.66,9750.0,112.9183,112.9572,112.4419,112.4516,9750.0
2019-01-08 12:30:00,115.72,115.99,115.57,115.57,7581.0,112.5099,112.7724,112.3641,112.3641,7581.0
2019-01-08 12:35:00,115.5,115.65,115.42,115.57,12327.0,112.296,112.4419,112.2183,112.3641,12327.0
2019-01-08 12:40:00,115.52,115.84,115.52,115.54,8975.0,112.3155,112.6266,112.3155,112.3349,8975.0
2019-01-08 12:45:00,115.56,115.68,115.44,115.67,22184.0,112.3544,112.471,112.2377,112.4613,22184.0
2019-01-08 12:50:00,115.56,115.8,115.53,115.79,9778.0,112.3544,112.5877,112.3252,112.578,9778.0
2019-01-08 12:55:00,115.73,115.78,115.49,115.71,7415.0,112.5197,112.5683,112.2863,112.5002,7415.0
2019-01-08 13:00:00,115.68,115.86,115.47,115.73,25355.0,112.471,112.6461,112.2669,112.5197,25355.0
2019-01-08 13:05:00,115.74,115.74,115.46,115.51,10001.0,112.5294,112.5294,112.2571,112.3058,10001.0
2019-01-08 13:10:00,115.61,115.88,115.44,115.87,11525.0,112.403,112.6655,112.2377,112.6558,11525.0
2019-01-08 13:15:00,115.87,116.06,115.68,115.72,11583.0,112.6558,112.8405,112.471,112.5099,11583.0
2019-01-08 13:20:00,115.78,115.92,115.73,115.84,5953.0,112.5683,112.7044,112.5197,112.6266,5953.0
2019-01-08 13:25:00,115.77,115.89,115.73,115.86,6501.0,112.5585,112.6752,112.5197,112.6461,6501.0
2019-01-08 13:30:00,115.83,116.3,115.77,116.28,12909.0,112.6169,113.0738,112.5585,113.0544,12909.0
2019-01-08 13:35:00,116.27,116.27,116.09,116.12,26574.0,113.0447,113.0447,112.8697,112.8988,26574.0
2019-01-08 13:40:00,116.13,116.24,115.83,115.87,11274.0,112.9086,113.0155,112.6169,112.6558,11274.0
2019-01-08 13:45:00,115.81,115.91,115.66,115.8,17819.0,112.5974,112.6947,112.4516,112.5877,17819.0
2019-01-08 13:50:00,115.85,116.23,115.82,116.09,11300.0,112.6363,113.0058,112.6072,112.8697,11300.0
2019-01-08 13:55:00,116.14,116.2,115.75,115.85,11700.0,112.9183,112.9766,112.5391,112.6363,11700.0
2019-01-08 14:00:00,115.8,115.8,115.44,115.51,21880.0,112.5877,112.5877,112.2377,112.3058,21880.0
2019-01-08 14:05:00,115.53,115.7,115.39,115.47,27211.0,112.3252,112.4905,112.1891,112.2669,27211.0
2019-01-08 14:10:00,115.48,115.82,115.48,115.82,24004.0,112.2766,112.6072,112.2766,112.6072,24004.0
2019-01-08 14:15:00,115.85,115.98,115.71,115.82,28220.0,112.6363,112.7627,112.5002,112.6072,28220.0
2019-01-08 14:20:00,115.77,115.89,115.36,115.5,24453.0,112.5585,112.6752,112.1599,112.296,24453.0
2019-01-08 14:25:00,115.51,115.62,115.4,115.52,14947.0,112.3058,112.4127,112.1988,112.3155,14947.0
2019-01-08 14:30:00,115.52,115.9,115.49,115.71,11299.0,112.3155,112.6849,112.2863,112.5002,11299.0
2019-01-08 14:35:00,115.7,116.0,115.63,115.98,19116.0,112.4905,112.7822,112.4224,112.7627,19116.0
2019-01-08 14:40:00,116.01,116.11,115.92,116.11,11031.0,112.7919,112.8891,112.7044,112.8891,11031.0
2019-01-08 14:45:00,116.13,116.13,115.86,116.03,14519.0,112.9086,112.9086,112.6461,112.8113,14519.0
2019-01-08 14:50:00,116.05,116.06,115.79,116.04,14600.0,112.8308,112.8405,112.578,112.8211,14600.0
2019-01-08 14:55:00,116.01,116.13,115.9,116.12,9249.0,112.7919,112.9086,112.6849,112.8988,9249.0
2019-01-08 15:00:00,116.09,116.1,115.92,115.93,15201.0,112.8697,112.8794,112.7044,112.7141,15201.0
2019-01-08 15:05:00,115.94,116.1,115.76,116.01,24470.0,112.7238,112.8794,112.5488,112.7919,24470.0
2019-01-08 15:10:00,116.03,116.17,115.99,116.16,12045.0,112.8113,112.9475,112.7724,112.9377,12045.0
2019-01-08 15:15:00,116.1,116.35,116.1,116.35,16915.0,112.8794,113.1225,112.8794,113.1225,16915.0
2019-01-08 15:20:00,116.33,116.35,116.11,116.28,21790.0,113.103,113.1225,112.8891,113.0544,21790.0
2019-01-08 15:25:00,116.26,116.31,116.13,116.31,17059.0,113.035,113.0836,112.9086,113.0836,17059.0
2019-01-08 15:30:00,116.32,116.67,116.28,116.66,35807.0,113.0933,113.4336,113.0544,113.4239,35807.0
2019-01-08 15:35:00,116.68,116.73,116.41,116.53,27618.0,113.4433,113.4919,113.1808,113.2975,27618.0
2019-01-08 15:40:00,116.53,116.53,116.07,116.27,21756.0,113.2975,113.2975,112.8502,113.0447,21756.0
2019-01-08 15:45:00,116.21,116.33,116.01,116.04,41120.0,112.9863,113.103,112.7919,112.8211,41120.0
2019-01-08 15:50:00,116.01,116.31,115.92,116.28,38178.0,112.7919,113.0836,112.7044,113.0544,38178.0
2019-01-08 15:55:00,116.3,116.32,116.1,116.28,81324.0,113.0738,113.0933,112.8794,113.0544,81324.0
2019-01-09 09:30:00,118.24,118.94,117.4,118.72,48004.0,114.96,115.6406,114.1433,115.4267,48004.0
2019-01-09 09:35:00,118.64,118.74,117.31,117.65,20302.0,115.3489,115.4462,114.0558,114.3864,20302.0
2019-01-09 09:40:00,117.66,118.05,117.01,117.01,18309.0,114.3961,114.7753,113.7642,113.7642,18309.0
2019-01-09 09:45:00,117.25,117.66,116.87,117.26,17901.0,113.9975,114.3961,113.628,114.0072,17901.0
2019-01-09 09:50:00,117.35,118.01,117.31,117.55,17496.0,114.0947,114.7364,114.0558,114.2892,17496.0
2019-01-09 09:55:00,117.48,117.48,116.78,116.9,20588.0,114.2211,114.2211,113.5405,113.6572,20588.0
2019-01-09 10:00:00,116.95,116.99,116.5,116.65,20093.0,113.7058,113.7447,113.2683,113.4141,20093.0
2019-01-09 10:05:00,116.69,116.69,115.4,115.41,52290.0,113.453,113.453,112.1988,112.2085,52290.0
2019-01-09 10:10:00,115.42,115.61,114.85,115.25,46397.0,112.2183,112.403,111.6641,112.053,46397.0
2019-01-09 10:15:00,115.26,115.26,114.9,115.15,26885.0,112.0627,112.0627,111.7127,111.9557,26885.0
2019-01-09 10:20:00,115.15,116.12,115.14,115.9,25374.0,111.9557,112.8988,111.946,112.6849,25374.0
2019-01-09 10:25:00,116.02,116.51,115.84,116.35,14888.0,112.8016,113.278,112.6266,113.1225,14888.0
2019-01-09 10:30:00,116.36,116.37,115.68,115.85,12566.0,113.1322,113.1419,112.471,112.6363,12566.0
2019-01-09 10:35:00,115.85,116.61,115.79,116.36,13007.0,112.6363,113.3752,112.578,113.1322,13007.0
2019-01-09 10:40:00,116.36,116.43,115.9,115.9,23040.0,113.1322,113.2002,112.6849,112.6849,23040.0
2019-01-09 10:45:00,115.93,116.25,115.9,116.11,15119.0,112.7141,113.0252,112.6849,112.8891,15119.0
2019-01-09 10:50:00,116.09,116.09,115.72,115.89,25166.0,112.8697,112.8697,112.5099,112.6752,25166.0
2019-01-09 10:55:00,115.86,115.9,115.59,115.82,6250.0,112.6461,112.6849,112.3835,112.6072,6250.0
2019-01-09 11:00:00,115.82,116.53,115.81,116.42,10041.0,112.6072,113.2975,112.5974,113.1905,10041.0
2019-01-09 11:05:00,116.43,116.77,116.37,116.68,26193.0,113.2002,113.5308,113.1419,113.4433,26193.0
2019-01-09 11:10:00,116.73,116.94,116.48,116.87,10200.0,113.4919,113.6961,113.2489,113.628,10200.0
2019-01-09 11:15:00,116.79,116.79,116.41,116.53,12006.0,113.5503,113.5503,113.1808,113.2975,12006.0
2019-01-09 11:20:00,116.56,116.82,116.29,116.59,11476.0,113.3266,113.5794,113.0641,113.3558,11476.0
2019-01-09 11:25:00,116.53,116.62,116.38,116.62,6913.0,113.2975,113.385,113.1516,113.385,6913.0
2019-01-09 11:30:00,116.63,116.93,116.56,116.86,7210.0,113.3947,113.6864,113.3266,113.6183,7210.0
2019-01-09 11:35:00,117.0,117.24,116.85,116.89,9896.0,113.7544,113.9878,113.6086,113.6475,9896.0
2019-01-09 11:40:00,116.92,117.35,116.79,117.34,9560.0,113.6766,114.0947,113.5503,114.085,9560.0
2019-01-09 11:45:00,117.39,117.81,117.39,117.66,19168.0,114.1336,114.542,114.1336,114.3961,19168.0
2019-01-09 11:50:00,117.68,117.96,117.52,117.84,13151.0,114.4156,114.6878,114.26,114.5711,13151.0
2019-01-09 11:55:00,117.82,117.82,117.58,117.63,4274.0,114.5517,114.5517,114.3183,114.367,4274.0
2019-01-09 12:00:00,117.72,117.9,117.65,117.77,17366.0,114.4545,114.6295,114.3864,114.5031,17366.0
2019-01-09 12:05:00,117.77,117.86,117.46,117.5,15560.0,114.5031,114.5906,114.2017,114.2406,15560.0
2019-01-09 12:10:00,117.52,117.8,117.4,117.79,14619.0,114.26,114.5322,114.1433,114.5225,14619.0
2019-01-09 12:15:00,117.82,118.47,117.67,118.47,9652.0,114.5517,115.1837,114.4058,115.1837,9652.0
2019-01-09 12:20:00,118.38,118.67,118.23,118.57,10917.0,115.0961,115.3781,114.9503,115.2809,10917.0
2019-01-09 12:25:00,118.67,118.78,118.31,118.42,18555.0,115.3781,115.4851,115.0281,115.135,18555.0
2019-01-09 12:30:00,118.46,118.67,118.41,118.43,7919.0,115.1739,115.3781,115.1253,115.1448,7919.0
2019-01-09 12:35:00,118.4,118.55,118.26,118.45,8702.0,115.1156,115.2614,114.9795,115.1642,8702.0
2019-01-09 12:40:00,118.37,118.72,118.36,118.72,8385.0,115.0864,115.4267,115.0767,115.4267,8385.0
2019-01-09 12:45:00,118.75,119.03,118.61,118.83,14991.0,115.4559,115.7281,115.3198,115.5337,14991.0
2019-01-09 12:50:00,118.87,118.98,118.69,118.75,12123.0,115.5726,115.6795,115.3975,115.4559,12123.0
2019-01-09 12:55:00,118.79,119.02,118.68,118.77,15935.0,115.4948,115.7184,115.3878,115.4753,15935.0
2019-01-09 13:00:00,118.79,118.83,118.63,118.76,5205.0,115.4948,115.5337,115.3392,115.4656,5205.0
2019-01-09 13:05:00,118.73,118.76,118.33,118.38,13157.0,115.4364,115.4656,115.0475,115.0961,13157.0
2019-01-09 13:10:00,118.4,118.4,118.11,118.3,15391.0,115.1156,115.1156,114.8336,115.0184,15391.0
2019-01-09 13:15:00,118.3,118.47,118.27,118.41,9927.0,115.0184,115.1837,114.9892,115.1253,9927.0
2019-01-09 13:20:00,118.34,118.41,118.26,118.31,3680.0,115.0573,115.1253,114.9795,115.0281,3680.0
2019-01-09 13:25:00,118.39,118.48,118.36,118.44,7033.0,115.1059,115.1934,115.0767,115.1545,7033.0
2019-01-09 13:30:00,118.48,118.52,118.2,118.23,6734.0,115.1934,115.2323,114.9211,114.9503,6734.0
2019-01-09 13:35:00,118.27,118.31,118.03,118.03,3300.0,114.9892,115.0281,114.7559,114.7559,3300.0
2019-01-09 13:40:00,118.1,118.36,117.96,118.3,9070.0,114.8239,115.0767,114.6878,115.0184,9070.0
2019-01-09 13:45:00,118.33,118.33,118.09,118.25,7624.0,115.0475,115.0475,114.8142,114.9698,7624.0
2019-01-09 13:50:00,118.24,118.24,117.8,118.21,22419.0,114.96,114.96,114.5322,114.9309,22419.0
2019-01-09 13:55:00,118.26,118.4,118.13,118.34,12660.0,114.9795,115.1156,114.8531,115.0573,12660.0
2019-01-09 14:00:00,118.39,118.8,118.33,118.55,9849.0,115.1059,115.5045,115.0475,115.2614,9849.0
2019-01-09 14:05:00,118.59,118.88,118.58,118.88,6638.0,115.3003,115.5823,115.2906,115.5823,6638.0
2019-01-09 14:10:00,118.82,118.87,118.34,118.48,10503.0,115.5239,115.5726,115.0573,115.1934,10503.0
2019-01-09 14:15:00,118.42,118.7,118.09,118.24,36299.0,115.135,115.4073,114.8142,114.96,36299.0
2019-01-09 14:20:00,118.2,118.37,118.0,118.12,32297.0,114.9211,115.0864,114.7267,114.8434,32297.0
2019-01-09 14:25:00,118.21,118.33,118.19,118.29,3900.0,114.9309,115.0475,114.9114,115.0086,3900.0
2019-01-09 14:30:00,118.23,118.67,118.0,118.57,8026.0,114.9503,115.3781,114.7267,115.2809,8026.0
2019-01-09 14:35:00,118.62,118.75,118.43,118.67,14995.0,115.3295,115.4559,115.1448,115.3781,14995.0
2019-01-09 14:40:00,118.67,119.03,118.57,118.96,16704.0,115.3781,115.7281,115.2809,115.6601,16704.0
2019-01-09 14:45:00,118.94,119.25,118.86,119.25,9618.0,115.6406,115.942,115.5628,115.942,9618.0
2019-01-09 14:50:00,119.3,119.38,119.13,119.23,10371.0,115.9906,116.0684,115.8253,115.9226,10371.0
2019-01-09 14:55:00,119.22,119.34,119.16,119.33,13159.0,115.9128,116.0295,115.8545,116.0198,13159.0
2019-01-09 15:00:00,119.31,119.57,119.22,119.56,18790.0,116.0003,116.2531,115.9128,116.2434,18790.0
2019-01-09 15:05:00,119.47,119.51,119.06,119.21,8493.0,116.1559,116.1948,115.7573,115.9031,8493.0
2019-01-09 15:10:00,119.25,119.39,119.18,119.26,14910.0,115.942,116.0781,115.874,115.9517,14910.0
2019-01-09 15:15:00,119.26,119.37,119.24,119.35,15637.0,115.9517,116.0587,115.9323,116.0392,15637.0
2019-01-09 15:20:00,119.34,119.49,119.34,119.37,7180.0,116.0295,116.1754,116.0295,116.0587,7180.0
2019-01-09 15:25:00,119.34,119.51,119.05,119.07,22184.0,116.0295,116.1948,115.7476,115.767,22184.0
2019-01-09 15:30:00,119.12,119.44,118.96,119.44,16134.0,115.8156,116.1267,115.6601,116.1267,16134.0
2019-01-09 15:35:00,119.42,119.42,118.95,119.04,17897.0,116.1073,116.1073,115.6503,115.7378,17897.0
2019-01-09 15:40:00,119.1,119.11,118.61,118.82,19384.0,115.7962,115.8059,115.3198,115.5239,19384.0
2019-01-09 15:45:00,118.79,118.83,118.22,118.37,35816.0,115.4948,115.5337,114.9406,115.0864,35816.0
2019-01-09 15:50:00,118.41,118.41,118.11,118.25,20274.0,115.1253,115.1253,114.8336,114.9698,20274.0
2019-01-09 15:55:00,118.22,118.64,118.21,118.46,44316.0,114.9406,115.3489,114.9309,115.1739,44316.0
2019-01-10 09:30:00,116.44,117.34,115.6,115.6,47352.0,113.21,114.085,112.3933,112.3933,47352.0
2019-01-10 09:35:00,115.72,117.2,115.72,116.66,31730.0,112.5099,113.9489,112.5099,113.4239,31730.0
2019-01-10 09:40:00,116.73,116.89,116.15,116.55,36498.0,113.4919,113.6475,112.928,113.3169,36498.0
2019-01-10 09:45:00,116.62,116.71,116.24,116.71,40354.0,113.385,113.4725,113.0155,113.4725,40354.0
2019-01-10 09:50:00,116.71,117.59,116.56,117.45,34112.0,113.4725,114.3281,113.3266,114.1919,34112.0
2019-01-10 09:55:00,117.29,117.64,117.02,117.64,13347.0,114.0364,114.3767,113.7739,114.3767,13347.0
2019-01-10 10:00:00,117.6,118.23,117.53,117.84,8795.0,114.3378,114.9503,114.2697,114.5711,8795.0
2019-01-10 10:05:00,117.76,118.4,117.69,118.33,7101.0,114.4933,115.1156,114.4253,115.0475,7101.0
2019-01-10 10:10:00,118.3,118.64,118.2,118.38,18258.0,115.0184,115.3489,114.9211,115.0961,18258.0
2019-01-10 10:15:00,118.42,118.46,118.08,118.21,12156.0,115.135,115.1739,114.8045,114.9309,12156.0
2019-01-10 10:20:00,118.23,118.8,118.09,118.62,13423.0,114.9503,115.5045,114.8142,115.3295,13423.0
2019-01-10 10:25:00,118.56,118.61,118.08,118.29,8262.0,115.2712,115.3198,114.8045,115.0086,8262.0
2019-01-10 10:30:00,118.36,118.54,118.2,118.43,9240.0,115.0767,115.2517,114.9211,115.1448,9240.0
2019-01-10 10:35:00,118.49,118.69,118.43,118.63,10700.0,115.2031,115.3975,115.1448,115.3392,10700.0
2019-01-10 10:40:00,118.71,118.71,118.42,118.61,7913.0,115.417,115.417,115.135,115.3198,7913.0
2019-01-10 10:45:00,118.56,118.74,118.45,118.74,17716.0,115.2712,115.4462,115.1642,115.4462,17716.0
2019-01-10 10:50:00,118.75,119.34,118.75,119.34,14107.0,115.4559,116.0295,115.4559,116.0295,14107.0
2019-01-10 10:55:00,119.33,119.33,119.08,119.19,14679.0,116.0198,116.0198,115.7767,115.8837,14679.0
2019-01-10 11:00:00,119.24,119.31,118.93,119.31,6318.0,115.9323,116.0003,115.6309,116.0003,6318.0
2019-01-10 11:05:00,119.31,119.31,119.14,119.2,8200.0,116.0003,116.0003,115.8351,115.8934,8200.0
2019-01-10 11:10:00,119.18,119.2,118.96,119.04,11276.0,115.874,115.8934,115.6601,115.7378,11276.0
2019-01-10 11:15:00,119.01,119.13,118.9,118.92,5804.0,115.7087,115.8253,115.6017,115.6212,5804.0
2019-01-10 11:20:00,118.9,119.08,118.68,118.79,7035.0,115.6017,115.7767,115.3878,115.4948,7035.0
2019-01-10 11:25:00,118.87,118.9,118.71,118.72,8296.0,115.5726,115.6017,115.417,115.4267,8296.0
2019-01-10 11:30:00,118.75,119.26,118.75,119.25,6664.0,115.4559,115.9517,115.4559,115.942,6664.0
2019-01-10 11:35:00,119.33,119.41,119.16,119.23,10406.0,116.0198,116.0976,115.8545,115.9226,10406.0
2019-01-10 11:40:00,119.36,119.39,118.82,118.96,12022.0,116.049,116.0781,115.5239,115.6601,12022.0
2019-01-10 11:45:00,119.03,119.43,118.97,119.31,8406.0,115.7281,116.117,115.6698,116.0003,8406.0
2019-01-10 11:50:00,119.27,119.3,119.07,119.23,6200.0,115.9615,115.9906,115.767,115.9226,6200.0
2019-01-10 11:55:00,119.29,119.29,119.03,119.29,5310.0,115.9809,115.9809,115.7281,115.9809,5310.0
2019-01-10 12:00:00,119.22,119.47,118.99,119.04,16703.0,115.9128,116.1559,115.6892,115.7378,16703.0
2019-01-10 12:05:00,119.09,119.28,118.99,119.08,3856.0,115.7865,115.9712,115.6892,115.7767,3856.0
2019-01-10 12:10:00,118.99,119.11,118.9,119.05,4550.0,115.6892,115.8059,115.6017,115.7476,4550.0
2019-01-10 12:15:00,119.12,119.22,119.05,119.18,3300.0,115.8156,115.9128,115.7476,115.874,3300.0
2019-01-10 12:20:00,119.15,119.58,119.08,119.58,4171.0,115.8448,116.2629,115.7767,116.2629,4171.0
2019-01-10 12:25:00,119.65,119.94,119.62,119.8,12985.0,116.3309,116.6129,116.3017,116.4768,12985.0
2019-01-10 12:30:00,119.79,119.83,119.52,119.55,18952.0,116.467,116.5059,116.2045,116.2337,18952.0
2019-01-10 12:35:00,119.5,119.6,119.3,119.3,14923.0,116.1851,116.2823,115.9906,115.9906,14923.0
2019-01-10 12:40:00,119.3,119.3,118.77,118.86,32829.0,115.9906,115.9906,115.4753,115.5628,32829.0
2019-01-10 12:45:00,118.86,119.2,118.73,119.09,44957.0,115.5628,115.8934,115.4364,115.7865,44957.0
2019-01-10 12:50:00,119.07,119.27,119.0,119.11,31266.0,115.767,115.9615,115.6989,115.8059,31266.0
2019-01-10 12:55:00,119.08,119.18,118.8,118.81,17641.0,115.7767,115.874,115.5045,115.5142,17641.0
2019-01-10 13:00:00,118.81,118.89,118.55,118.65,22931.0,115.5142,115.592,115.2614,115.3587,22931.0
2019-01-10 13:05:00,118.68,118.72,117.82,117.83,12317.0,115.3878,115.4267,114.5517,114.5614,12317.0
2019-01-10 13:10:00,117.81,118.03,117.73,117.84,7400.0,114.542,114.7559,114.4642,114.5711,7400.0
2019-01-10 13:15:00,117.86,117.86,117.58,117.77,10267.0,114.5906,114.5906,114.3183,114.5031,10267.0
2019-01-10 13:20:00,117.7,118.17,117.62,118.01,6880.0,114.435,114.892,114.3572,114.7364,6880.0
2019-01-10 13:25:00,118.01,118.5,118.01,118.44,4774.0,114.7364,115.2128,114.7364,115.1545,4774.0
2019-01-10 13:30:00,118.45,118.61,118.13,118.61,8208.0,115.1642,115.3198,114.8531,115.3198,8208.0
2019-01-10 13:35:00,118.5,118.5,117.91,117.91,12613.0,115.2128,115.2128,114.6392,114.6392,12613.0
2019-01-10 13:40:00,117.92,117.93,117.56,117.75,5101.0,114.6489,114.6586,114.2989,114.4836,5101.0
2019-01-10 13:45:00,117.68,118.02,117.68,117.99,5790.0,114.4156,114.7461,114.4156,114.717,5790.0
2019-01-10 13:50:00,117.99,118.03,117.75,117.79,5049.0,114.717,114.7559,114.4836,114.5225,5049.0
2019-01-10 13:55:00,117.94,118.33,117.94,118.22,7714.0,114.6684,115.0475,114.6684,114.9406,7714.0
2019-01-10 14:00:00,118.25,118.47,118.21,118.4,4586.0,114.9698,115.1837,114.9309,115.1156,4586.0
2019-01-10 14:05:00,118.45,119.08,118.42,119.05,5438.0,115.1642,115.7767,115.135,115.7476,5438.0
2019-01-10 14:10:00,118.96,119.08,118.76,118.97,6012.0,115.6601,115.7767,115.4656,115.6698,6012.0
2019-01-10 14:15:00,118.97,119.05,118.75,118.86,30029.0,115.6698,115.7476,115.4559,115.5628,30029.0
2019-01-10 14:20:00,118.86,119.04,118.75,118.94,26039.0,115.5628,115.7378,115.4559,115.6406,26039.0
2019-01-10 14:25:00,118.83,118.9,118.71,118.9,16339.0,115.5337,115.6017,115.417,115.6017,16339.0
2019-01-10 14:30:00,118.87,118.88,118.6,118.69,13000.0,115.5726,115.5823,115.31,115.3975,13000.0
2019-01-10 14:35:00,118.65,118.84,118.64,118.67,7700.0,115.3587,115.5434,115.3489,115.3781,7700.0
2019-01-10 14:40:00,118.74,118.95,118.69,118.86,23784.0,115.4462,115.6503,115.3975,115.5628,23784.0
2019-01-10 14:45:00,118.8,118.88,118.59,118.64,18427.0,115.5045,115.5823,115.3003,115.3489,18427.0
2019-01-10 14:50:00,118.67,118.75,118.52,118.72,9130.0,115.3781,115.4559,115.2323,115.4267,9130.0
2019-01-10 14:55:00,118.66,118.91,118.66,118.83,33832.0,115.3684,115.6114,115.3684,115.5337,33832.0
2019-01-10 15:00:00,118.83,118.93,118.62,118.85,21001.0,115.5337,115.6309,115.3295,115.5531,21001.0
2019-01-10 15:05:00,118.76,118.95,118.72,118.83,11070.0,115.4656,115.6503,115.4267,115.5337,11070.0
2019-01-10 15:10:00,118.79,118.84,118.63,118.81,12334.0,115.4948,115.5434,115.3392,115.5142,12334.0
2019-01-10 15:15:00,118.84,118.9,118.74,118.87,7187.0,115.5434,115.6017,115.4462,115.5726,7187.0
2019-01-10 15:20:00,118.89,119.06,118.8,118.88,10327.0,115.592,115.7573,115.5045,115.5823,10327.0
2019-01-10 15:25:00,118.91,118.93,118.78,118.88,17147.0,115.6114,115.6309,115.4851,115.5823,17147.0
2019-01-10 15:30:00,118.86,118.92,118.73,118.82,25551.0,115.5628,115.6212,115.4364,115.5239,25551.0
2019-01-10 15:35:00,118.76,118.77,118.62,118.68,10040.0,115.4656,115.4753,115.3295,115.3878,10040.0
2019-01-10 15:40:00,118.76,118.95,118.73,118.88,30565.0,115.4656,115.6503,115.4364,115.5823,30565.0
2019-01-10 15:45:00,118.88,119.01,118.61,118.64,29665.0,115.5823,115.7087,115.3198,115.3489,29665.0
2019-01-10 15:50:00,118.67,118.94,118.67,118.91,20009.0,115.3781,115.6406,115.3781,115.6114,20009.0
2019-01-10 15:55:00,118.85,118.86,118.66,118.74,48621.0,115.5531,115.5628,115.3684,115.4462,48621.0
2019-01-11 09:30:00,117.37,117.37,116.7,116.93,18149.0,114.1142,114.1142,113.4627,113.6864,18149.0
2019-01-11 09:35:00,116.94,117.98,116.84,117.17,24951.0,113.6961,114.7072,113.5989,113.9197,24951.0
2019-01-11 09:40:00,117.16,117.38,116.38,117.11,19865.0,113.91,114.1239,113.1516,113.8614,19865.0
2019-01-11 09:45:00,117.01,117.22,116.49,116.8,14715.0,113.7642,113.9683,113.2586,113.56,14715.0
2019-01-11 09:50:00,116.68,116.85,116.18,116.85,23322.0,113.4433,113.6086,112.9572,113.6086,23322.0
2019-01-11 09:55:00,116.82,117.2,116.42,117.18,17873.0,113.5794,113.9489,113.1905,113.9294,17873.0
2019-01-11 10:00:00,117.09,117.18,116.61,116.86,15425.0,113.8419,113.9294,113.3752,113.6183,15425.0
2019-01-11 10:05:00,116.81,117.39,116.77,117.13,7385.0,113.5697,114.1336,113.5308,113.8808,7385.0
2019-01-11 10:10:00,117.13,117.13,116.55,116.6,19464.0,113.8808,113.8808,113.3169,113.3655,19464.0
2019-01-11 10:15:00,116.63,116.83,116.54,116.54,5200.0,113.3947,113.5891,113.3072,113.3072,5200.0
2019-01-11 10:20:00,116.5,116.5,116.0,116.1,16511.0,113.2683,113.2683,112.7822,112.8794,16511.0
2019-01-11 10:25:00,116.05,116.05,115.33,115.51,21056.0,112.8308,112.8308,112.1308,112.3058,21056.0
2019-01-11 10:30:00,115.51,115.89,115.36,115.57,10500.0,112.3058,112.6752,112.1599,112.3641,10500.0
2019-01-11 10:35:00,115.69,115.98,115.58,115.91,12473.0,112.4808,112.7627,112.3738,112.6947,12473.0
2019-01-11 10:40:00,115.85,115.96,115.58,115.86,14864.0,112.6363,112.7433,112.3738,112.6461,14864.0
2019-01-11 10:45:00,115.78,116.38,115.78,116.15,10221.0,112.5683,113.1516,112.5683,112.928,10221.0
2019-01-11 10:50:00,116.08,116.28,115.85,116.16,11789.0,112.8599,113.0544,112.6363,112.9377,11789.0
2019-01-11 10:55:00,116.17,116.65,116.09,116.63,31176.0,112.9475,113.4141,112.8697,113.3947,31176.0
2019-01-11 11:00:00,116.67,117.05,116.28,116.88,28188.0,113.4336,113.803,113.0544,113.6378,28188.0
2019-01-11 11:05:00,116.93,117.45,116.63,117.38,17660.0,113.6864,114.1919,113.3947,114.1239,17660.0
2019-01-11 11:10:00,117.31,117.38,116.79,117.05,9785.0,114.0558,114.1239,113.5503,113.803,9785.0
2019-01-11 11:15:00,117.09,117.57,117.02,117.57,7337.0,113.8419,114.3086,113.7739,114.3086,7337.0
2019-01-11 11:20:00,117.57,117.91,117.24,117.91,8505.0,114.3086,114.6392,113.9878,114.6392,8505.0
2019-01-11 11:25:00,117.91,118.09,117.77,117.9,21652.0,114.6392,114.8142,114.5031,114.6295,21652.0
2019-01-11 11:30:00,117.82,118.01,117.7,117.96,10850.0,114.5517,114.7364,114.435,114.6878,10850.0
2019-01-11 11:35:00,118.13,118.43,118.0,118.18,6088.0,114.8531,115.1448,114.7267,114.9017,6088.0
2019-01-11 11:40:00,118.17,118.57,118.0,118.57,4400.0,114.892,115.2809,114.7267,115.2809,4400.0
2019-01-11 11:45:00,118.49,118.85,118.49,118.69,15109.0,115.2031,115.5531,115.2031,115.3975,15109.0
2019-01-11 11:50:00,118.67,118.74,118.03,118.04,13778.0,115.3781,115.4462,114.7559,114.7656,13778.0
2019-01-11 11:55:00,118.0,118.26,118.0,118.25,11154.0,114.7267,114.9795,114.7267,114.9698,11154.0
2019-01-11 12:00:00,118.15,118.24,118.0,118.04,9316.0,114.8725,114.96,114.7267,114.7656,9316.0
2019-01-11 12:05:00,118.08,118.24,117.88,117.96,18683.0,114.8045,114.96,114.61,114.6878,18683.0
2019-01-11 12:10:00,117.92,118.05,117.82,118.01,6830.0,114.6489,114.7753,114.5517,114.7364,6830.0
2019-01-11 12:15:00,118.01,118.01,117.59,117.65,5963.0,114.7364,114.7364,114.3281,114.3864,5963.0
2019-01-11 12:20:00,117.69,117.85,117.52,117.53,6860.0,114.4253,114.5808,114.26,114.2697,6860.0
2019-01-11 12:25:00,117.62,117.73,117.49,117.59,3030.0,114.3572,114.4642,114.2308,114.3281,3030.0
2019-01-11 12:30:00,117.58,117.82,117.49,117.8,6486.0,114.3183,114.5517,114.2308,114.5322,6486.0
2019-01-11 12:35:00,117.79,118.2,117.72,118.04,9812.0,114.5225,114.9211,114.4545,114.7656,9812.0
2019-01-11 12:40:00,118.07,118.2,118.02,118.02,4850.0,114.7947,114.9211,114.7461,114.7461,4850.0
2019-01-11 12:45:00,118.09,118.09,117.84,118.09,6021.0,114.8142,114.8142,114.5711,114.8142,6021.0
2019-01-11 12:50:00,118.08,118.53,118.07,118.36,16724.0,114.8045,115.242,114.7947,115.0767,16724.0
2019-01-11 12:55:00,118.36,118.44,118.2,118.37,6298.0,115.0767,115.1545,114.9211,115.0864,6298.0
2019-01-11 13:00:00,118.37,118.42,118.0,118.04,12783.0,115.0864,115.135,114.7267,114.7656,12783.0
2019-01-11 13:05:00,118.05,118.44,118.04,118.31,6709.0,114.7753,115.1545,114.7656,115.0281,6709.0
2019-01-11 13:10:00,118.37,118.48,118.09,118.21,8813.0,115.0864,115.1934,114.8142,114.9309,8813.0
2019-01-11 13:15:00,118.21,118.41,118.1,118.18,7386.0,114.9309,115.1253,114.8239,114.9017,7386.0
2019-01-11 13:20:00,118.22,118.23,117.5,117.65,9856.0,114.9406,114.9503,114.2406,114.3864,9856.0
2019-01-11 13:25:00,117.48,117.73,117.44,117.73,6280.0,114.2211,114.4642,114.1822,114.4642,6280.0
2019-01-11 13:30:00,117.74,117.87,117.63,117.7,6428.0,114.4739,114.6003,114.367,114.435,6428.0
2019-01-11 13:35:00,117.73,117.77,117.46,117.56,5532.0,114.4642,114.5031,114.2017,114.2989,5532.0
2019-01-11 13:40:00,117.56,117.88,117.5,117.88,6118.0,114.2989,114.61,114.2406,114.61,6118.0
2019-01-11 13:45:00,117.87,117.89,117.49,117.49,7839.0,114.6003,114.6197,114.2308,114.2308,7839.0
2019-01-11 13:50:00,117.48,117.69,117.47,117.61,4520.0,114.2211,114.4253,114.2114,114.3475,4520.0
2019-01-11 13:55:00,117.61,117.91,117.6,117.91,5155.0,114.3475,114.6392,114.3378,114.6392,5155.0
2019-01-11 14:00:00,117.79,117.83,117.7,117.7,8469.0,114.5225,114.5614,114.435,114.435,8469.0
2019-01-11 14:05:00,117.68,117.76,117.51,117.63,7295.0,114.4156,114.4933,114.2503,114.367,7295.0
2019-01-11 14:10:00,117.58,117.84,117.58,117.73,4568.0,114.3183,114.5711,114.3183,114.4642,4568.0
2019-01-11 14:15:00,117.74,117.87,117.7,117.72,3600.0,114.4739,114.6003,114.435,114.4545,3600.0
2019-01-11 14:20:00,117.68,117.74,117.46,117.48,7419.0,114.4156,114.4739,114.2017,114.2211,7419.0
2019-01-11 14:25:00,117.46,117.63,117.43,117.58,6225.0,114.2017,114.367,114.1725,114.3183,6225.0
2019-01-11 14:30:00,117.62,117.7,117.5,117.58,8384.0,114.3572,114.435,114.2406,114.3183,8384.0
2019-01-11 14:35:00,117.61,117.69,117.52,117.53,4726.0,114.3475,114.4253,114.26,114.2697,4726.0
2019-01-11 14:40:00,117.58,117.58,117.35,117.41,13260.0,114.3183,114.3183,114.0947,114.1531,13260.0
2019-01-11 14:45:00,117.41,117.5,117.29,117.5,8575.0,114.1531,114.2406,114.0364,114.2406,8575.0
2019-01-11 14:50:00,117.49,117.5,117.26,117.33,9451.0,114.2308,114.2406,114.0072,114.0753,9451.0
2019-01-11 14:55:00,117.22,117.33,117.15,117.21,7397.0,113.9683,114.0753,113.9003,113.9586,7397.0
2019-01-11 15:00:00,117.24,117.5,117.24,117.45,9375.0,113.9878,114.2406,113.9878,114.1919,9375.0
2019-01-11 15:05:00,117.44,117.5,117.33,117.41,17666.0,114.1822,114.2406,114.0753,114.1531,17666.0
2019-01-11 15:10:00,117.4,117.4,117.23,117.25,9781.0,114.1433,114.1433,113.978,113.9975,9781.0
2019-01-11 15:15:00,117.27,117.32,117.18,117.23,11410.0,114.0169,114.0656,113.9294,113.978,11410.0
2019-01-11 15:20:00,117.22,117.23,117.1,117.17,11050.0,113.9683,113.978,113.8517,113.9197,11050.0
2019-01-11 15:25:00,117.11,117.17,117.07,117.1,13783.0,113.8614,113.9197,113.8225,113.8517,13783.0
2019-01-11 15:30:00,117.11,117.3,117.05,117.22,19284.0,113.8614,114.0461,113.803,113.9683,19284.0
2019-01-11 15:35:00,117.25,117.32,117.06,117.17,19957.0,113.9975,114.0656,113.8128,113.9197,19957.0
2019-01-11 15:40:00,117.18,117.2,117.04,117.1,13599.0,113.9294,113.9489,113.7933,113.8517,13599.0
2019-01-11 15:45:00,117.14,117.5,117.1,117.44,32594.0,113.8905,114.2406,113.8517,114.1822,32594.0
2019-01-11 15:50:00,117.45,117.49,117.17,117.19,32590.0,114.1919,114.2308,113.9197,113.9392,32590.0
2019-01-11 15:55:00,117.2,117.46,117.15,117.42,75127.0,113.9489,114.2017,113.9003,114.1628,75127.0
2019-01-14 09:30:00,116.0,116.62,115.52,116.62,18992.0,112.7822,113.385,112.3155,113.385,18992.0
2019-01-14 09:35:00,116.7,117.2,116.06,116.18,17668.0,113.4627,113.9489,112.8405,112.9572,17668.0
2019-01-14 09:40:00,116.18,117.05,116.13,116.27,24966.0,112.9572,113.803,112.9086,113.0447,24966.0
2019-01-14 09:45:00,116.36,116.88,116.19,116.88,8661.0,113.1322,113.6378,112.9669,113.6378,8661.0
2019-01-14 09:50:00,116.87,117.06,116.41,116.45,12853.0,113.628,113.8128,113.1808,113.2197,12853.0
2019-01-14 09:55:00,116.34,116.42,115.76,116.26,13601.0,113.1127,113.1905,112.5488,113.035,13601.0
2019-01-14 10:00:00,116.26,116.9,116.21,116.82,8766.0,113.035,113.6572,112.9863,113.5794,8766.0
2019-01-14 10:05:00,116.88,117.11,116.85,117.1,8242.0,113.6378,113.8614,113.6086,113.8517,8242.0
2019-01-14 10:10:00,117.18,117.76,117.02,117.02,20295.0,113.9294,114.4933,113.7739,113.7739,20295.0
2019-01-14 10:15:00,116.98,117.16,116.58,117.16,7444.0,113.735,113.91,113.3461,113.91,7444.0
2019-01-14 10:20:00,117.11,117.31,116.98,117.29,6516.0,113.8614,114.0558,113.735,114.0364,6516.0
2019-01-14 10:25:00,117.26,117.41,116.89,116.89,18923.0,114.0072,114.1531,113.6475,113.6475,18923.0
2019-01-14 10:30:00,116.94,117.11,116.34,116.64,14458.0,113.6961,113.8614,113.1127,113.4044,14458.0
2019-01-14 10:35:00,116.7,116.82,116.47,116.51,7611.0,113.4627,113.5794,113.2391,113.278,7611.0
2019-01-14 10:40:00,116.5,116.61,116.28,116.58,7584.0,113.2683,113.3752,113.0544,113.3461,7584.0
2019-01-14 10:45:00,116.67,116.86,116.21,116.24,5999.0,113.4336,113.6183,112.9863,113.0155,5999.0
2019-01-14 10:50:00,116.34,116.44,116.09,116.27,6263.0,113.1127,113.21,112.8697,113.0447,6263.0
2019-01-14 10:55:00,116.19,116.58,116.18,116.58,13890.0,112.9669,113.3461,112.9572,113.3461,13890.0
2019-01-14 11:00:00,116.65,116.84,116.48,116.61,25777.0,113.4141,113.5989,113.2489,113.3752,25777.0
2019-01-14 11:05:00,116.64,116.64,116.28,116.35,4223.0,113.4044,113.4044,113.0544,113.1225,4223.0
2019-01-14 11:10:00,116.35,116.56,116.3,116.45,5119.0,113.1225,113.3266,113.0738,113.2197,5119.0
2019-01-14 11:15:00,116.49,116.5,115.66,115.82,12043.0,113.2586,113.2683,112.4516,112.6072,12043.0
2019-01-14 11:20:00,115.81,116.17,115.8,116.09,6741.0,112.5974,112.9475,112.5877,112.8697,6741.0
2019-01-14 11:25:00,116.13,116.32,116.03,116.24,7660.0,112.9086,113.0933,112.8113,113.0155,7660.0
2019-01-14 11:30:00,116.16,116.48,116.01,116.48,7822.0,112.9377,113.2489,112.7919,113.2489,7822.0
2019-01-14 11:35:00,116.42,116.61,116.28,116.41,9326.0,113.1905,113.3752,113.0544,113.1808,9326.0
2019-01-14 11:40:00,116.4,116.64,116.4,116.55,10388.0,113.1711,113.4044,113.1711,113.3169,10388.0
2019-01-14 11:45:00,116.63,116.74,116.58,116.68,6024.0,113.3947,113.5016,113.3461,113.4433,6024.0
2019-01-14 11:50:00,116.65,116.65,115.69,115.87,27078.0,113.4141,113.4141,112.4808,112.6558,27078.0
2019-01-14 11:55:00,115.95,116.12,115.77,115.98,14027.0,112.7336,112.8988,112.5585,112.7627,14027.0
2019-01-14 12:00:00,115.95,116.45,115.94,116.36,8195.0,112.7336,113.2197,112.7238,113.1322,8195.0
2019-01-14 12:05:00,116.38,116.6,116.38,116.46,6556.0,113.1516,113.3655,113.1516,113.2294,6556.0
2019-01-14 12:10:00,116.44,116.62,116.29,116.57,11589.0,113.21,113.385,113.0641,113.3364,11589.0
2019-01-14 12:15:00,116.58,116.84,116.58,116.71,23134.0,113.3461,113.5989,113.3461,113.4725,23134.0
2019-01-14 12:20:00,116.69,116.72,116.44,116.55,10009.0,113.453,113.4822,113.21,113.3169,10009.0
2019-01-14 12:25:00,116.61,116.76,116.61,116.7,3396.0,113.3752,113.5211,113.3752,113.4627,3396.0
2019-01-14 12:30:00,116.8,116.82,116.53,116.55,16159.0,113.56,113.5794,113.2975,113.3169,16159.0
2019-01-14 12:35:00,116.56,116.83,116.47,116.82,2700.0,113.3266,113.5891,113.2391,113.5794,2700.0
2019-01-14 12:40:00,116.83,116.94,116.65,116.79,18780.0,113.5891,113.6961,113.4141,113.5503,18780.0
2019-01-14 12:45:00,116.81,116.82,116.65,116.7,12993.0,113.5697,113.5794,113.4141,113.4627,12993.0
2019-01-14 12:50:00,116.69,116.86,116.69,116.77,5008.0,113.453,113.6183,113.453,113.5308,5008.0
2019-01-14 12:55:00,116.77,116.91,116.75,116.87,13664.0,113.5308,113.6669,113.5114,113.628,13664.0
2019-01-14 13:00:00,116.77,116.82,116.74,116.81,3320.0,113.5308,113.5794,113.5016,113.5697,3320.0
2019-01-14 13:05:00,116.75,116.92,116.64,116.92,8147.0,113.5114,113.6766,113.4044,113.6766,8147.0
2019-01-14 13:10:00,116.85,117.2,116.82,117.2,34204.0,113.6086,113.9489,113.5794,113.9489,34204.0
2019-01-14 13:15:00,117.2,117.33,117.15,117.3,4857.0,113.9489,114.0753,113.9003,114.0461,4857.0
2019-01-14 13:20:00,117.36,117.52,117.35,117.38,3523.0,114.1044,114.26,114.0947,114.1239,3523.0
2019-01-14 13:25:00,117.33,117.34,117.16,117.22,4953.0,114.0753,114.085,113.91,113.9683,4953.0
2019-01-14 13:30:00,117.29,117.38,117.29,117.33,12133.0,114.0364,114.1239,114.0364,114.0753,12133.0
2019-01-14 13:35:00,117.33,117.55,117.33,117.48,24076.0,114.0753,114.2892,114.0753,114.2211,24076.0
2019-01-14 13:40:00,117.51,117.51,117.3,117.3,4201.0,114.2503,114.2503,114.0461,114.0461,4201.0
2019-01-14 13:45:00,117.3,117.33,117.21,117.31,3900.0,114.0461,114.0753,113.9586,114.0558,3900.0
2019-01-14 13:50:00,117.28,117.29,117.17,117.18,3710.0,114.0267,114.0364,113.9197,113.9294,3710.0
2019-01-14 13:55:00,117.18,117.28,117.11,117.28,7640.0,113.9294,114.0267,113.8614,114.0267,7640.0
2019-01-14 14:00:00,117.28,117.42,117.16,117.3,7225.0,114.0267,114.1628,113.91,114.0461,7225.0
2019-01-14 14:05:00,117.31,117.38,117.04,117.08,7245.0,114.0558,114.1239,113.7933,113.8322,7245.0
2019-01-14 14:10:00,117.12,117.14,117.01,117.09,4905.0,113.8711,113.8905,113.7642,113.8419,4905.0
2019-01-14 14:15:00,117.14,117.14,116.92,116.96,9370.0,113.8905,113.8905,113.6766,113.7155,9370.0
2019-01-14 14:20:00,117.0,117.09,116.93,117.02,4567.0,113.7544,113.8419,113.6864,113.7739,4567.0
2019-01-14 14:25:00,117.03,117.18,116.92,117.18,5724.0,113.7836,113.9294,113.6766,113.9294,5724.0
2019-01-14 14:30:00,117.18,117.34,117.12,117.25,5668.0,113.9294,114.085,113.8711,113.9975,5668.0
2019-01-14 14:35:00,117.25,117.41,117.24,117.35,4700.0,113.9975,114.1531,113.9878,114.0947,4700.0
2019-01-14 14:40:00,117.36,117.65,117.36,117.65,9083.0,114.1044,114.3864,114.1044,114.3864,9083.0
2019-01-14 14:45:00,117.65,117.65,117.52,117.58,4920.0,114.3864,114.3864,114.26,114.3183,4920.0
2019-01-14 14:50:00,117.54,117.68,117.45,117.68,13396.0,114.2794,114.4156,114.1919,114.4156,13396.0
2019-01-14 14:55:00,117.68,118.0,117.68,117.96,19733.0,114.4156,114.7267,114.4156,114.6878,19733.0
2019-01-14 15:00:00,117.99,118.0,117.59,117.6,11717.0,114.717,114.7267,114.3281,114.3378,11717.0
2019-01-14 15:05:00,117.49,117.71,117.49,117.64,6394.0,114.2308,114.4447,114.2308,114.3767,6394.0
2019-01-14 15:10:00,117.66,117.66,117.42,117.42,5911.0,114.3961,114.3961,114.1628,114.1628,5911.0
2019-01-14 15:15:00,117.47,117.8,117.47,117.72,10258.0,114.2114,114.5322,114.2114,114.4545,10258.0
2019-01-14 15:20:00,117.75,117.78,117.6,117.64,9510.0,114.4836,114.5128,114.3378,114.3767,9510.0
2019-01-14 15:25:00,117.61,117.62,117.36,117.37,11232.0,114.3475,114.3572,114.1044,114.1142,11232.0
2019-01-14 15:30:00,117.36,117.41,117.27,117.34,12207.0,114.1044,114.1531,114.0169,114.085,12207.0
2019-01-14 15:35:00,117.33,117.35,117.18,117.21,7200.0,114.0753,114.0947,113.9294,113.9586,7200.0
2019-01-14 15:40:00,117.19,117.22,117.06,117.06,16395.0,113.9392,113.9683,113.8128,113.8128,16395.0
2019-01-14 15:45:00,117.05,117.19,116.95,117.04,26024.0,113.803,113.9392,113.7058,113.7933,26024.0
2019-01-14 15:50:00,117.05,117.11,116.93,116.97,20915.0,113.803,113.8614,113.6864,113.7253,20915.0
2019-01-14 15:55:00,116.94,117.1,116.69,116.72,72260.0,113.6961,113.8517,113.453,113.4822,72260.0
2019-01-15 09:30:00,117.32,117.78,117.09,117.72,12586.0,114.0656,114.5128,113.8419,114.4545,12586.0
2019-01-15 09:35:00,117.56,117.68,117.17,117.5,20825.0,114.2989,114.4156,113.9197,114.2406,20825.0
2019-01-15 09:40:00,117.53,117.79,116.52,116.89,18104.0,114.2697,114.5225,113.2877,113.6475,18104.0
2019-01-15 09:45:00,116.96,117.24,116.45,116.45,13800.0,113.7155,113.9878,113.2197,113.2197,13800.0
2019-01-15 09:50:00,116.35,116.41,115.88,116.08,8454.0,113.1225,113.1808,112.6655,112.8599,8454.0
2019-01-15 09:55:00,116.15,116.15,115.63,115.94,6706.0,112.928,112.928,112.4224,112.7238,6706.0
2019-01-15 10:00:00,116.01,116.68,116.01,116.65,8606.0,112.7919,113.4433,112.7919,113.4141,8606.0
2019-01-15 10:05:00,116.6,116.73,116.45,116.45,9763.0,113.3655,113.4919,113.2197,113.2197,9763.0
2019-01-15 10:10:00,116.32,116.38,115.73,115.94,7867.0,113.0933,113.1516,112.5197,112.7238,7867.0
2019-01-15 10:15:00,115.84,115.94,115.55,115.57,14111.0,112.6266,112.7238,112.3447,112.3641,14111.0
2019-01-15 10:20:00,115.51,115.65,115.34,115.43,14653.0,112.3058,112.4419,112.1405,112.228,14653.0
2019-01-15 10:25:00,115.37,115.56,115.16,115.5,6288.0,112.1696,112.3544,111.9655,112.296,6288.0
2019-01-15 10:30:00,115.55,115.59,115.04,115.22,21412.0,112.3447,112.3835,111.8488,112.0238,21412.0
2019-01-15 10:35:00,115.35,115.57,115.18,115.51,12377.0,112.1502,112.3641,111.9849,112.3058,12377.0
2019-01-15 10:40:00,115.57,115.65,115.28,115.54,15069.0,112.3641,112.4419,112.0821,112.3349,15069.0
2019-01-15 10:45:00,115.54,115.66,115.33,115.51,6400.0,112.3349,112.4516,112.1308,112.3058,6400.0
2019-01-15 10:50:00,115.51,115.6,115.36,115.52,7769.0,112.3058,112.3933,112.1599,112.3155,7769.0
2019-01-15 10:55:00,115.52,115.63,115.41,115.5,18193.0,112.3155,112.4224,112.2085,112.296,18193.0
2019-01-15 11:00:00,115.48,115.56,115.38,115.52,6867.0,112.2766,112.3544,112.1794,112.3155,6867.0
2019-01-15 11:05:00,115.53,115.66,115.33,115.5,10372.0,112.3252,112.4516,112.1308,112.296,10372.0
2019-01-15 11:10:00,115.5,115.81,115.27,115.81,8719.0,112.296,112.5974,112.0724,112.5974,8719.0
2019-01-15 11:15:00,115.71,116.22,115.71,116.18,20323.0,112.5002,112.9961,112.5002,112.9572,20323.0
2019-01-15 11:20:00,116.13,116.18,115.86,115.86,4963.0,112.9086,112.9572,112.6461,112.6461,4963.0
2019-01-15 11:25:00,115.8,116.05,115.79,115.99,2750.0,112.5877,112.8308,112.578,112.7724,2750.0
2019-01-15 11:30:00,115.95,115.99,115.72,115.89,4820.0,112.7336,112.7724,112.5099,112.6752,4820.0
2019-01-15 11:35:00,115.94,116.15,115.94,116.12,5143.0,112.7238,112.928,112.7238,112.8988,5143.0
2019-01-15 11:40:00,116.19,116.5,116.07,116.25,5944.0,112.9669,113.2683,112.8502,113.0252,5944.0
2019-01-15 11:45:00,116.17,116.41,116.16,116.39,2150.0,112.9475,113.1808,112.9377,113.1613,2150.0
2019-01-15 11:50:00,116.48,116.56,116.3,116.55,5529.0,113.2489,113.3266,113.0738,113.3169,5529.0
2019-01-15 11:55:00,116.6,116.9,116.59,116.87,4633.0,113.3655,113.6572,113.3558,113.628,4633.0
2019-01-15 12:00:00,116.85,117.02,116.68,117.02,14350.0,113.6086,113.7739,113.4433,113.7739,14350.0
2019-01-15 12:05:00,117.03,117.15,116.67,116.77,6491.0,113.7836,113.9003,113.4336,113.5308,6491.0
2019-01-15 12:10:00,116.76,116.85,116.67,116.7,7627.0,113.5211,113.6086,113.4336,113.4627,7627.0
2019-01-15 12:15:00,116.77,116.77,116.5,116.58,7208.0,113.5308,113.5308,113.2683,113.3461,7208.0
2019-01-15 12:20:00,116.64,116.86,116.64,116.78,5821.0,113.4044,113.6183,113.4044,113.5405,5821.0
2019-01-15 12:25:00,116.77,116.77,116.6,116.7,4523.0,113.5308,113.5308,113.3655,113.4627,4523.0
2019-01-15 12:30:00,116.65,116.65,116.33,116.48,2286.0,113.4141,113.4141,113.103,113.2489,2286.0
2019-01-15 12:35:00,116.42,116.42,116.18,116.31,5537.0,113.1905,113.1905,112.9572,113.0836,5537.0
2019-01-15 12:40:00,116.38,116.47,116.37,116.45,3535.0,113.1516,113.2391,113.1419,113.2197,3535.0
2019-01-15 12:45:00,116.47,116.47,116.32,116.35,4745.0,113.2391,113.2391,113.0933,113.1225,4745.0
2019-01-15 12:50:00,116.32,116.34,116.05,116.06,4650.0,113.0933,113.1127,112.8308,112.8405,4650.0
2019-01-15 12:55:00,116.01,116.01,115.55,115.81,8684.0,112.7919,112.7919,112.3447,112.5974,8684.0
2019-01-15 13:00:00,115.76,115.87,115.69,115.84,7408.0,112.5488,112.6558,112.4808,112.6266,7408.0
2019-01-15 13:05:00,115.89,116.04,115.88,115.99,2255.0,112.6752,112.8211,112.6655,112.7724,2255.0
2019-01-15 13:10:00,116.02,116.03,115.82,115.93,4950.0,112.8016,112.8113,112.6072,112.7141,4950.0
2019-01-15 13:15:00,115.9,115.95,115.76,115.78,7690.0,112.6849,112.7336,112.5488,112.5683,7690.0
2019-01-15 13:20:00,115.79,115.84,115.53,115.53,8994.0,112.578,112.6266,112.3252,112.3252,8994.0
2019-01-15 13:25:00,115.53,115.73,115.48,115.62,6815.0,112.3252,112.5197,112.2766,112.4127,6815.0
2019-01-15 13:30:00,115.61,115.81,115.61,115.73,4226.0,112.403,112.5974,112.403,112.5197,4226.0
2019-01-15 13:35:00,115.69,115.82,115.58,115.71,8160.0,112.4808,112.6072,112.3738,112.5002,8160.0
2019-01-15 13:40:00,115.8,115.83,115.66,115.67,6836.0,112.5877,112.6169,112.4516,112.4613,6836.0
2019-01-15 13:45:00,115.66,115.7,115.27,115.39,10102.0,112.4516,112.4905,112.0724,112.1891,10102.0
2019-01-15 13:50:00,115.33,115.52,115.26,115.26,8454.0,112.1308,112.3155,112.0627,112.0627,8454.0
2019-01-15 13:55:00,115.31,115.32,115.1,115.2,19850.0,112.1113,112.121,111.9071,112.0044,19850.0
2019-01-15 14:00:00,115.2,115.61,115.2,115.42,12172.0,112.0044,112.403,112.0044,112.2183,12172.0
2019-01-15 14:05:00,115.42,115.53,115.39,115.5,5408.0,112.2183,112.3252,112.1891,112.296,5408.0
2019-01-15 14:10:00,115.53,115.62,115.47,115.56,7760.0,112.3252,112.4127,112.2669,112.3544,7760.0
2019-01-15 14:15:00,115.52,115.54,115.42,115.45,12230.0,112.3155,112.3349,112.2183,112.2474,12230.0
2019-01-15 14:20:00,115.44,115.44,115.25,115.32,9000.0,112.2377,112.2377,112.053,112.121,9000.0
2019-01-15 14:25:00,115.34,115.34,114.84,114.9,17222.0,112.1405,112.1405,111.6543,111.7127,17222.0
2019-01-15 14:30:00,114.87,115.03,114.6,115.03,16301.0,111.6835,111.8391,111.421,111.8391,16301.0
2019-01-15 14:35:00,115.03,115.19,114.81,115.0,14239.0,111.8391,111.9946,111.6252,111.8099,14239.0
2019-01-15 14:40:00,114.96,115.31,114.93,115.29,6050.0,111.771,112.1113,111.7418,112.0919,6050.0
2019-01-15 14:45:00,115.29,115.48,115.25,115.34,5451.0,112.0919,112.2766,112.053,112.1405,5451.0
2019-01-15 14:50:00,115.34,115.84,115.34,115.61,10699.0,112.1405,112.6266,112.1405,112.403,10699.0
2019-01-15 14:55:00,115.6,115.81,115.53,115.81,8050.0,112.3933,112.5974,112.3252,112.5974,8050.0
2019-01-15 15:00:00,115.74,115.88,115.67,115.78,8385.0,112.5294,112.6655,112.4613,112.5683,8385.0
2019-01-15 15:05:00,115.78,116.01,115.75,115.98,5030.0,112.5683,112.7919,112.5391,112.7627,5030.0
2019-01-15 15:10:00,116.01,116.01,115.75,115.76,9486.0,112.7919,112.7919,112.5391,112.5488,9486.0
2019-01-15 15:15:00,115.84,115.92,115.7,115.79,8900.0,112.6266,112.7044,112.4905,112.578,8900.0
2019-01-15 15:20:00,115.78,115.83,115.7,115.83,5810.0,112.5683,112.6169,112.4905,112.6169,5810.0
2019-01-15 15:25:00,115.82,116.25,115.77,116.22,13326.0,112.6072,113.0252,112.5585,112.9961,13326.0
2019-01-15 15:30:00,116.23,116.23,116.06,116.08,8430.0,113.0058,113.0058,112.8405,112.8599,8430.0
2019-01-15 15:35:00,116.11,116.17,115.91,116.14,7295.0,112.8891,112.9475,112.6947,112.9183,7295.0
2019-01-15 15:40:00,116.13,116.49,116.1,116.37,16914.0,112.9086,113.2586,112.8794,113.1419,16914.0
2019-01-15 15:45:00,116.41,116.48,116.26,116.36,22363.0,113.1808,113.2489,113.035,113.1322,22363.0
2019-01-15 15:50:00,116.35,116.35,116.11,116.19,17342.0,113.1225,113.1225,112.8891,112.9669,17342.0
2019-01-15 15:55:00,116.19,116.34,116.06,116.15,49224.0,112.9669,113.1127,112.8405,112.928,49224.0
2019-01-16 09:30:00,116.74,116.88,116.65,116.66,8563.0,113.5016,113.6378,113.4141,113.4239,8563.0
2019-01-16 09:35:00,116.82,118.29,116.82,117.71,27215.0,113.5794,115.0086,113.5794,114.4447,27215.0
2019-01-16 09:40:00,117.75,117.93,117.41,117.54,27473.0,114.4836,114.6586,114.1531,114.2794,27473.0
2019-01-16 09:45:00,117.54,118.46,117.54,117.75,8110.0,114.2794,115.1739,114.2794,114.4836,8110.0
2019-01-16 09:50:00,117.6,118.03,117.58,117.95,32267.0,114.3378,114.7559,114.3183,114.6781,32267.0
2019-01-16 09:55:00,117.88,118.0,117.69,117.89,4430.0,114.61,114.7267,114.4253,114.6197,4430.0
2019-01-16 10:00:00,117.9,118.19,117.54,118.0,8947.0,114.6295,114.9114,114.2794,114.7267,8947.0
2019-01-16 10:05:00,117.94,118.5,117.91,118.12,12072.0,114.6684,115.2128,114.6392,114.8434,12072.0
2019-01-16 10:10:00,118.2,118.44,118.14,118.24,3644.0,114.9211,115.1545,114.8628,114.96,3644.0
2019-01-16 10:15:00,118.22,118.26,117.79,117.82,5551.0,114.9406,114.9795,114.5225,114.5517,5551.0
2019-01-16 10:20:00,117.94,118.1,117.62,117.63,5988.0,114.6684,114.8239,114.3572,114.367,5988.0
2019-01-16 10:25:00,117.55,117.55,117.28,117.28,7560.0,114.2892,114.2892,114.0267,114.0267,7560.0
2019-01-16 10:30:00,117.31,117.41,117.04,117.27,3000.0,114.0558,114.1531,113.7933,114.0169,3000.0
2019-01-16 10:35:00,117.23,117.52,117.1,117.16,5050.0,113.978,114.26,113.8517,113.91,5050.0
2019-01-16 10:40:00,117.04,117.16,116.8,117.13,16353.0,113.7933,113.91,113.56,113.8808,16353.0
2019-01-16 10:45:00,117.04,117.58,116.94,117.57,5697.0,113.7933,114.3183,113.6961,114.3086,5697.0
2019-01-16 10:50:00,117.65,118.3,117.65,118.11,11001.0,114.3864,115.0184,114.3864,114.8336,11001.0
2019-01-16 10:55:00,118.07,118.1,117.8,117.96,4726.0,114.7947,114.8239,114.5322,114.6878,4726.0
2019-01-16 11:00:00,117.98,118.03,117.71,117.77,3630.0,114.7072,114.7559,114.4447,114.5031,3630.0
2019-01-16 11:05:00,117.78,117.89,117.48,117.74,10469.0,114.5128,114.6197,114.2211,114.4739,10469.0
2019-01-16 11:10:00,117.66,118.0,117.66,118.0,3000.0,114.3961,114.7267,114.3961,114.7267,3000.0
2019-01-16 11:15:00,117.9,118.07,117.84,117.94,3983.0,114.6295,114.7947,114.5711,114.6684,3983.0
2019-01-16 11:20:00,117.93,118.0,117.76,117.93,3719.0,114.6586,114.7267,114.4933,114.6586,3719.0
2019-01-16 11:25:00,117.87,117.87,117.33,117.64,4865.0,114.6003,114.6003,114.0753,114.3767,4865.0
2019-01-16 11:30:00,117.58,117.6,117.24,117.4,10500.0,114.3183,114.3378,113.9878,114.1433,10500.0
2019-01-16 11:35:00,117.43,117.6,117.13,117.2,5791.0,114.1725,114.3378,113.8808,113.9489,5791.0
2019-01-16 11:40:00,117.15,117.15,116.98,117.06,6882.0,113.9003,113.9003,113.735,113.8128,6882.0
2019-01-16 11:45:00,117.08,117.12,116.52,116.64,6949.0,113.8322,113.8711,113.2877,113.4044,6949.0
2019-01-16 11:50:00,116.5,116.75,116.5,116.74,3700.0,113.2683,113.5114,113.2683,113.5016,3700.0
2019-01-16 11:55:00,116.69,116.75,116.49,116.61,7893.0,113.453,113.5114,113.2586,113.3752,7893.0
2019-01-16 12:00:00,116.73,116.85,116.43,116.46,6004.0,113.4919,113.6086,113.2002,113.2294,6004.0
2019-01-16 12:05:00,116.46,116.57,116.35,116.35,6852.0,113.2294,113.3364,113.1225,113.1225,6852.0
2019-01-16 12:10:00,116.36,116.61,116.27,116.38,6719.0,113.1322,113.3752,113.0447,113.1516,6719.0
2019-01-16 12:15:00,116.26,116.54,116.17,116.53,6000.0,113.035,113.3072,112.9475,113.2975,6000.0
2019-01-16 12:20:00,116.53,116.69,116.4,116.57,5425.0,113.2975,113.453,113.1711,113.3364,5425.0
2019-01-16 12:25:00,116.46,116.77,116.41,116.77,5200.0,113.2294,113.5308,113.1808,113.5308,5200.0
2019-01-16 12:30:00,116.78,117.06,116.65,117.06,5917.0,113.5405,113.8128,113.4141,113.8128,5917.0
2019-01-16 12:35:00,116.97,117.14,116.9,117.06,3900.0,113.7253,113.8905,113.6572,113.8128,3900.0
2019-01-16 12:40:00,117.11,117.33,117.11,117.25,3842.0,113.8614,114.0753,113.8614,113.9975,3842.0
2019-01-16 12:45:00,117.25,117.63,117.24,117.41,3912.0,113.9975,114.367,113.9878,114.1531,3912.0
2019-01-16 12:50:00,117.34,117.5,117.34,117.44,3600.0,114.085,114.2406,114.085,114.1822,3600.0
2019-01-16 12:55:00,117.47,117.49,117.21,117.35,3403.0,114.2114,114.2308,113.9586,114.0947,3403.0
2019-01-16 13:00:00,117.26,117.26,116.93,116.99,3050.0,114.0072,114.0072,113.6864,113.7447,3050.0
2019-01-16 13:05:00,117.03,117.03,116.84,116.97,2307.0,113.7836,113.7836,113.5989,113.7253,2307.0
2019-01-16 13:10:00,117.02,117.13,116.73,116.73,6802.0,113.7739,113.8808,113.4919,113.4919,6802.0
2019-01-16 13:15:00,116.68,117.08,116.62,117.02,4353.0,113.4433,113.8322,113.385,113.7739,4353.0
2019-01-16 13:20:00,117.03,117.22,117.03,117.22,4828.0,113.7836,113.9683,113.7836,113.9683,4828.0
2019-01-16 13:25:00,117.15,117.39,117.15,117.39,2700.0,113.9003,114.1336,113.9003,114.1336,2700.0
2019-01-16 13:30:00,117.38,117.68,117.31,117.54,4018.0,114.1239,114.4156,114.0558,114.2794,4018.0
2019-01-16 13:35:00,117.48,117.56,117.31,117.45,5837.0,114.2211,114.2989,114.0558,114.1919,5837.0
2019-01-16 13:40:00,117.39,117.56,117.31,117.5,3565.0,114.1336,114.2989,114.0558,114.2406,3565.0
2019-01-16 13:45:00,117.45,117.5,117.27,117.35,6995.0,114.1919,114.2406,114.0169,114.0947,6995.0
2019-01-16 13:50:00,117.29,117.36,117.15,117.23,6350.0,114.0364,114.1044,113.9003,113.978,6350.0
2019-01-16 13:55:00,117.29,117.38,117.21,117.38,4980.0,114.0364,114.1239,113.9586,114.1239,4980.0
2019-01-16 14:00:00,117.41,117.56,117.41,117.45,5650.0,114.1531,114.2989,114.1531,114.1919,5650.0
2019-01-16 14:05:00,117.33,117.45,117.23,117.31,3715.0,114.0753,114.1919,113.978,114.0558,3715.0
2019-01-16 14:10:00,117.37,117.37,117.22,117.23,6200.0,114.1142,114.1142,113.9683,113.978,6200.0
2019-01-16 14:15:00,117.24,117.61,117.23,117.53,8356.0,113.9878,114.3475,113.978,114.2697,8356.0
2019-01-16 14:20:00,117.45,117.67,117.44,117.54,6404.0,114.1919,114.4058,114.1822,114.2794,6404.0
2019-01-16 14:25:00,117.59,117.61,117.5,117.54,3224.0,114.3281,114.3475,114.2406,114.2794,3224.0
2019-01-16 14:30:00,117.56,117.67,117.51,117.67,3900.0,114.2989,114.4058,114.2503,114.4058,3900.0
2019-01-16 14:35:00,117.71,117.71,117.49,117.49,6563.0,114.4447,114.4447,114.2308,114.2308,6563.0
2019-01-16 14:40:00,117.53,117.58,117.39,117.53,9374.0,114.2697,114.3183,114.1336,114.2697,9374.0
2019-01-16 14:45:00,117.5,117.54,117.48,117.51,3450.0,114.2406,114.2794,114.2211,114.2503,3450.0
2019-01-16 14:50:00,117.54,117.57,117.32,117.46,11201.0,114.2794,114.3086,114.0656,114.2017,11201.0
2019-01-16 14:55:00,117.47,117.49,117.33,117.33,6938.0,114.2114,114.2308,114.0753,114.0753,6938.0
2019-01-16 15:00:00,117.37,117.64,117.33,117.62,7500.0,114.1142,114.3767,114.0753,114.3572,7500.0
2019-01-16 15:05:00,117.62,117.62,117.49,117.56,5750.0,114.3572,114.3572,114.2308,114.2989,5750.0
2019-01-16 15:10:00,117.53,117.58,117.27,117.27,7600.0,114.2697,114.3183,114.0169,114.0169,7600.0
2019-01-16 15:15:00,117.26,117.48,117.21,117.45,5202.0,114.0072,114.2211,113.9586,114.1919,5202.0
2019-01-16 15:20:00,117.46,117.56,117.44,117.55,9800.0,114.2017,114.2989,114.1822,114.2892,9800.0
2019-01-16 15:25:00,117.57,117.65,117.5,117.54,20219.0,114.3086,114.3864,114.2406,114.2794,20219.0
2019-01-16 15:30:00,117.56,117.81,117.51,117.58,50901.0,114.2989,114.542,114.2503,114.3183,50901.0
2019-01-16 15:35:00,117.57,117.93,117.56,117.84,19954.0,114.3086,114.6586,114.2989,114.5711,19954.0
2019-01-16 15:40:00,117.79,117.83,117.62,117.7,15065.0,114.5225,114.5614,114.3572,114.435,15065.0
2019-01-16 15:45:00,117.69,117.73,117.53,117.71,20557.0,114.4253,114.4642,114.2697,114.4447,20557.0
2019-01-16 15:50:00,117.71,117.77,117.58,117.74,34726.0,114.4447,114.5031,114.3183,114.4739,34726.0
2019-01-16 15:55:00,117.74,117.83,117.44,117.53,87874.0,114.4739,114.5614,114.1822,114.2697,87874.0
2019-01-17 09:30:00,116.7,118.08,116.7,117.58,37169.0,113.4627,114.8045,113.4627,114.3183,37169.0
2019-01-17 09:35:00,117.42,118.36,117.05,117.7,14888.0,114.1628,115.0767,113.803,114.435,14888.0
2019-01-17 09:40:00,117.7,118.07,117.47,117.93,33057.0,114.435,114.7947,114.2114,114.6586,33057.0
2019-01-17 09:45:00,117.95,119.12,117.95,119.0,57302.0,114.6781,115.8156,114.6781,115.6989,57302.0
2019-01-17 09:50:00,119.06,119.29,118.82,118.82,19569.0,115.7573,115.9809,115.5239,115.5239,19569.0
2019-01-17 09:55:00,118.85,119.14,118.79,118.83,5843.0,115.5531,115.8351,115.4948,115.5337,5843.0
2019-01-17 10:00:00,118.8,118.8,118.38,118.38,5945.0,115.5045,115.5045,115.0961,115.0961,5945.0
2019-01-17 10:05:00,118.48,118.66,118.2,118.5,6762.0,115.1934,115.3684,114.9211,115.2128,6762.0
2019-01-17 10:10:00,118.6,118.88,118.41,118.84,14702.0,115.31,115.5823,115.1253,115.5434,14702.0
2019-01-17 10:15:00,118.89,119.1,118.49,118.53,11077.0,115.592,115.7962,115.2031,115.242,11077.0
2019-01-17 10:20:00,118.52,118.52,118.17,118.43,4863.0,115.2323,115.2323,114.892,115.1448,4863.0
2019-01-17 10:25:00,118.44,118.74,118.34,118.61,9008.0,115.1545,115.4462,115.0573,115.3198,9008.0
2019-01-17 10:30:00,118.45,118.59,118.19,118.28,6616.0,115.1642,115.3003,114.9114,114.9989,6616.0
2019-01-17 10:35:00,118.37,118.48,118.23,118.23,6905.0,115.0864,115.1934,114.9503,114.9503,6905.0
2019-01-17 10:40:00,118.3,118.41,118.07,118.38,6331.0,115.0184,115.1253,114.7947,115.0961,6331.0
2019-01-17 10:45:00,118.33,118.35,118.0,118.35,9152.0,115.0475,115.067,114.7267,115.067,9152.0
2019-01-17 10:50:00,118.35,118.5,118.23,118.43,25440.0,115.067,115.2128,114.9503,115.1448,25440.0
2019-01-17 10:55:00,118.43,118.92,118.43,118.78,15791.0,115.1448,115.6212,115.1448,115.4851,15791.0
2019-01-17 11:00:00,118.8,119.02,118.75,119.0,15632.0,115.5045,115.7184,115.4559,115.6989,15632.0
2019-01-17 11:05:00,118.97,119.12,118.62,118.8,28165.0,115.6698,115.8156,115.3295,115.5045,28165.0
2019-01-17 11:10:00,118.84,119.02,118.66,118.85,32824.0,115.5434,115.7184,115.3684,115.5531,32824.0
2019-01-17 11:15:00,118.88,118.98,118.7,118.77,56539.0,115.5823,115.6795,115.4073,115.4753,56539.0
2019-01-17 11:20:00,118.81,118.89,118.68,118.73,36465.0,115.5142,115.592,115.3878,115.4364,36465.0
2019-01-17 11:25:00,118.79,118.89,118.75,118.79,10394.0,115.4948,115.592,115.4559,115.4948,10394.0
2019-01-17 11:30:00,118.81,118.92,118.72,118.88,23078.0,115.5142,115.6212,115.4267,115.5823,23078.0
2019-01-17 11:35:00,118.87,118.91,118.77,118.81,42759.0,115.5726,115.6114,115.4753,115.5142,42759.0
2019-01-17 11:40:00,118.8,118.84,118.72,118.84,17991.0,115.5045,115.5434,115.4267,115.5434,17991.0
2019-01-17 11:45:00,118.83,119.03,118.8,118.91,21957.0,115.5337,115.7281,115.5045,115.6114,21957.0
2019-01-17 11:50:00,118.86,118.88,118.67,118.72,8615.0,115.5628,115.5823,115.3781,115.4267,8615.0
2019-01-17 11:55:00,118.77,118.88,118.63,118.66,9535.0,115.4753,115.5823,115.3392,115.3684,9535.0
2019-01-17 12:00:00,118.7,118.77,118.52,118.66,25358.0,115.4073,115.4753,115.2323,115.3684,25358.0
2019-01-17 12:05:00,118.65,118.65,118.32,118.46,8262.0,115.3587,115.3587,115.0378,115.1739,8262.0
2019-01-17 12:10:00,118.44,118.47,118.3,118.41,5907.0,115.1545,115.1837,115.0184,115.1253,5907.0
2019-01-17 12:15:00,118.43,118.62,118.35,118.38,5316.0,115.1448,115.3295,115.067,115.0961,5316.0
2019-01-17 12:20:00,118.39,118.48,118.33,118.41,5045.0,115.1059,115.1934,115.0475,115.1253,5045.0
2019-01-17 12:25:00,118.36,118.36,118.23,118.32,5105.0,115.0767,115.0767,114.9503,115.0378,5105.0
2019-01-17 12:30:00,118.34,118.4,118.22,118.29,3740.0,115.0573,115.1156,114.9406,115.0086,3740.0
2019-01-17 12:35:00,118.35,118.36,118.23,118.35,3664.0,115.067,115.0767,114.9503,115.067,3664.0
2019-01-17 12:40:00,118.37,118.48,118.34,118.39,3599.0,115.0864,115.1934,115.0573,115.1059,3599.0
2019-01-17 12:45:00,118.43,118.44,118.17,118.22,8191.0,115.1448,115.1545,114.892,114.9406,8191.0
2019-01-17 12:50:00,118.2,118.29,118.15,118.17,6658.0,114.9211,115.0086,114.8725,114.892,6658.0
2019-01-17 12:55:00,118.15,118.23,118.0,118.01,5059.0,114.8725,114.9503,114.7267,114.7364,5059.0
2019-01-17 13:00:00,118.06,118.29,118.06,118.24,4400.0,114.785,115.0086,114.785,114.96,4400.0
2019-01-17 13:05:00,118.25,118.57,118.25,118.51,8588.0,114.9698,115.2809,114.9698,115.2225,8588.0
2019-01-17 13:10:00,118.61,118.68,118.58,118.67,2350.0,115.3198,115.3878,115.2906,115.3781,2350.0
2019-01-17 13:15:00,118.69,118.89,118.65,118.75,5885.0,115.3975,115.592,115.3587,115.4559,5885.0
2019-01-17 13:20:00,118.7,118.79,118.66,118.75,6967.0,115.4073,115.4948,115.3684,115.4559,6967.0
2019-01-17 13:25:00,118.75,118.79,118.59,118.71,13682.0,115.4559,115.4948,115.3003,115.417,13682.0
2019-01-17 13:30:00,118.74,118.97,118.7,118.97,5250.0,115.4462,115.6698,115.4073,115.6698,5250.0
2019-01-17 13:35:00,118.92,119.39,118.87,119.33,15323.0,115.6212,116.0781,115.5726,116.0198,15323.0
2019-01-17 13:40:00,119.35,119.35,119.23,119.23,10256.0,116.0392,116.0392,115.9226,115.9226,10256.0
2019-01-17 13:45:00,119.23,119.5,119.2,119.49,16496.0,115.9226,116.1851,115.8934,116.1754,16496.0
2019-01-17 13:50:00,119.49,119.62,119.42,119.62,8538.0,116.1754,116.3017,116.1073,116.3017,8538.0
2019-01-17 13:55:00,119.66,119.76,119.61,119.73,12448.0,116.3406,116.4379,116.292,116.4087,12448.0
2019-01-17 14:00:00,119.7,119.72,119.36,119.46,11632.0,116.3795,116.399,116.049,116.1462,11632.0
2019-01-17 14:05:00,119.5,119.5,119.26,119.29,8211.0,116.1851,116.1851,115.9517,115.9809,8211.0
2019-01-17 14:10:00,119.31,119.37,118.98,119.01,24534.0,116.0003,116.0587,115.6795,115.7087,24534.0
2019-01-17 14:15:00,119.0,119.06,118.82,118.97,13702.0,115.6989,115.7573,115.5239,115.6698,13702.0
2019-01-17 14:20:00,118.97,118.97,118.54,118.54,9510.0,115.6698,115.6698,115.2517,115.2517,9510.0
2019-01-17 14:25:00,118.55,118.73,118.55,118.58,7993.0,115.2614,115.4364,115.2614,115.2906,7993.0
2019-01-17 14:30:00,118.57,118.72,118.51,118.71,11133.0,115.2809,115.4267,115.2225,115.417,11133.0
2019-01-17 14:35:00,118.73,119.36,118.59,119.19,26023.0,115.4364,116.049,115.3003,115.8837,26023.0
2019-01-17 14:40:00,119.19,120.01,119.19,120.0,26201.0,115.8837,116.6809,115.8837,116.6712,26201.0
2019-01-17 14:45:00,120.01,120.63,119.99,120.48,30899.0,116.6809,117.2837,116.6615,117.1379,30899.0
2019-01-17 14:50:00,120.4,120.54,119.99,120.35,32213.0,117.0601,117.1962,116.6615,117.0115,32213.0
2019-01-17 14:55:00,120.33,120.42,119.3,119.5,32048.0,116.9921,117.0796,115.9906,116.1851,32048.0
2019-01-17 15:00:00,119.56,119.6,119.03,119.26,22406.0,116.2434,116.2823,115.7281,115.9517,22406.0
2019-01-17 15:05:00,119.2,119.5,119.12,119.23,19087.0,115.8934,116.1851,115.8156,115.9226,19087.0
2019-01-17 15:10:00,119.25,119.34,119.15,119.23,13323.0,115.942,116.0295,115.8448,115.9226,13323.0
2019-01-17 15:15:00,119.18,119.2,118.86,119.05,26854.0,115.874,115.8934,115.5628,115.7476,26854.0
2019-01-17 15:20:00,119.05,119.31,119.05,119.2,33560.0,115.7476,116.0003,115.7476,115.8934,33560.0
2019-01-17 15:25:00,119.21,119.52,119.09,119.5,24787.0,115.9031,116.2045,115.7865,116.1851,24787.0
2019-01-17 15:30:00,119.47,119.72,119.41,119.69,51320.0,116.1559,116.399,116.0976,116.3698,51320.0
2019-01-17 15:35:00,119.69,119.71,119.58,119.67,16380.0,116.3698,116.3893,116.2629,116.3504,16380.0
2019-01-17 15:40:00,119.71,119.77,119.38,119.41,29193.0,116.3893,116.4476,116.0684,116.0976,29193.0
2019-01-17 15:45:00,119.44,119.55,119.22,119.22,29520.0,116.1267,116.2337,115.9128,115.9128,29520.0
2019-01-17 15:50:00,119.25,119.27,119.03,119.06,36645.0,115.942,115.9615,115.7281,115.7573,36645.0
2019-01-17 15:55:00,119.09,119.46,119.09,119.36,65233.0,115.7865,116.1462,115.7865,116.049,65233.0
2019-01-18 09:30:00,120.96,121.15,120.14,120.9,80042.0,117.6046,117.7893,116.8073,117.5462,80042.0
2019-01-18 09:35:00,120.91,121.05,120.23,120.62,26184.0,117.556,117.6921,116.8948,117.274,26184.0
2019-01-18 09:40:00,120.62,120.77,119.3,120.14,24468.0,117.274,117.4198,115.9906,116.8073,24468.0
2019-01-18 09:45:00,119.78,120.85,119.66,120.39,23127.0,116.4573,117.4976,116.3406,117.0504,23127.0
2019-01-18 09:50:00,120.43,120.51,120.0,120.22,13950.0,117.0893,117.1671,116.6712,116.8851,13950.0
2019-01-18 09:55:00,120.13,120.71,119.91,120.06,33578.0,116.7976,117.3615,116.5837,116.7295,33578.0
2019-01-18 10:00:00,120.14,120.51,119.87,120.4,25886.0,116.8073,117.1671,116.5448,117.0601,25886.0
2019-01-18 10:05:00,120.39,120.64,120.22,120.28,25886.0,117.0504,117.2935,116.8851,116.9434,25886.0
2019-01-18 10:10:00,120.33,121.11,120.27,121.0,31785.0,116.9921,117.7504,116.9337,117.6435,31785.0
2019-01-18 10:15:00,121.09,121.83,121.04,121.72,21625.0,117.731,118.4504,117.6824,118.3435,21625.0
2019-01-18 10:20:00,121.66,121.83,121.32,121.83,28460.0,118.2852,118.4504,117.9546,118.4504,28460.0
2019-01-18 10:25:00,121.87,121.87,121.33,121.51,36571.0,118.4893,118.4893,117.9643,118.1393,36571.0
2019-01-18 10:30:00,121.52,122.1,121.49,122.1,19451.0,118.149,118.713,118.1199,118.713,19451.0
2019-01-18 10:35:00,122.15,122.15,121.81,121.93,12424.0,118.7616,118.7616,118.431,118.5477,12424.0
2019-01-18 10:40:00,121.94,122.62,121.89,122.48,20850.0,118.5574,119.2185,118.5088,119.0824,20850.0
2019-01-18 10:45:00,122.58,122.83,122.53,122.75,18612.0,119.1796,119.4227,119.131,119.3449,18612.0
2019-01-18 10:50:00,122.77,122.9,122.57,122.77,21833.0,119.3644,119.4908,119.1699,119.3644,21833.0
2019-01-18 10:55:00,122.71,122.82,122.55,122.68,18399.0,119.306,119.413,119.1505,119.2769,18399.0
2019-01-18 11:00:00,122.68,122.96,122.52,122.86,23819.0,119.2769,119.5491,119.1213,119.4519,23819.0
2019-01-18 11:05:00,122.97,123.32,122.94,123.18,17365.0,119.5588,119.8991,119.5297,119.763,17365.0
2019-01-18 11:10:00,123.2,123.2,122.77,123.04,22392.0,119.7824,119.7824,119.3644,119.6269,22392.0
2019-01-18 11:15:00,123.01,123.01,122.71,122.81,18210.0,119.5977,119.5977,119.306,119.4033,18210.0
2019-01-18 11:20:00,122.84,123.36,122.84,123.34,19393.0,119.4324,119.938,119.4324,119.9186,19393.0
2019-01-18 11:25:00,123.31,124.0,123.29,124.0,20233.0,119.8894,120.5602,119.8699,120.5602,20233.0
2019-01-18 11:30:00,123.96,124.06,123.59,123.98,20998.0,120.5214,120.6186,120.1616,120.5408,20998.0
2019-01-18 11:35:00,123.96,124.3,123.7,123.81,34909.0,120.5214,120.8519,120.2686,120.3755,34909.0
2019-01-18 11:40:00,123.85,124.04,123.7,123.71,8798.0,120.4144,120.5991,120.2686,120.2783,8798.0
2019-01-18 11:45:00,123.7,124.03,123.65,123.86,28437.0,120.2686,120.5894,120.22,120.4241,28437.0
2019-01-18 11:50:00,123.91,123.93,123.7,123.75,11849.0,120.4727,120.4922,120.2686,120.3172,11849.0
2019-01-18 11:55:00,123.77,123.87,123.63,123.86,18813.0,120.3366,120.4339,120.2005,120.4241,18813.0
2019-01-18 12:00:00,123.88,124.14,123.85,124.08,19459.0,120.4436,120.6964,120.4144,120.638,19459.0
2019-01-18 12:05:00,124.11,124.27,124.0,124.22,8632.0,120.6672,120.8228,120.5602,120.7741,8632.0
2019-01-18 12:10:00,124.23,124.55,124.13,124.49,13602.0,120.7839,121.095,120.6866,121.0367,13602.0
2019-01-18 12:15:00,124.5,124.55,124.13,124.28,13312.0,121.0464,121.095,120.6866,120.8325,13312.0
2019-01-18 12:20:00,124.38,124.48,123.88,124.03,16352.0,120.9297,121.0269,120.4436,120.5894,16352.0
2019-01-18 12:25:00,124.2,124.2,123.86,124.05,17010.0,120.7547,120.7547,120.4241,120.6089,17010.0
2019-01-18 12:30:00,123.97,124.15,123.86,124.01,10336.0,120.5311,120.7061,120.4241,120.57,10336.0
2019-01-18 12:35:00,123.96,123.98,123.58,123.64,9646.0,120.5214,120.5408,120.1519,120.2102,9646.0
2019-01-18 12:40:00,123.69,123.99,123.65,123.85,11647.0,120.2588,120.5505,120.22,120.4144,11647.0
2019-01-18 12:45:00,123.72,123.76,123.44,123.7,5803.0,120.288,120.3269,120.0158,120.2686,5803.0
2019-01-18 12:50:00,123.64,123.79,123.53,123.7,9483.0,120.2102,120.3561,120.1033,120.2686,9483.0
2019-01-18 12:55:00,123.74,123.83,123.53,123.83,11353.0,120.3075,120.395,120.1033,120.395,11353.0
2019-01-18 13:00:00,123.82,123.9,123.68,123.77,12893.0,120.3852,120.463,120.2491,120.3366,12893.0
2019-01-18 13:05:00,123.75,123.75,123.41,123.46,9909.0,120.3172,120.3172,119.9866,120.0352,9909.0
2019-01-18 13:10:00,123.57,123.57,123.36,123.55,9023.0,120.1422,120.1422,119.938,120.1227,9023.0
2019-01-18 13:15:00,123.46,123.46,123.24,123.41,6531.0,120.0352,120.0352,119.8213,119.9866,6531.0
2019-01-18 13:20:00,123.35,123.45,123.18,123.24,7524.0,119.9283,120.0255,119.763,119.8213,7524.0
2019-01-18 13:25:00,123.26,123.49,123.22,123.38,11692.0,119.8408,120.0644,119.8019,119.9574,11692.0
2019-01-18 13:30:00,123.43,123.44,122.96,123.11,6837.0,120.0061,120.0158,119.5491,119.6949,6837.0
2019-01-18 13:35:00,123.06,123.16,122.7,122.89,13212.0,119.6463,119.7435,119.2963,119.481,13212.0
2019-01-18 13:40:00,122.85,123.38,122.82,123.29,8081.0,119.4421,119.9574,119.413,119.8699,8081.0
2019-01-18 13:45:00,123.29,123.41,123.19,123.36,11893.0,119.8699,119.9866,119.7727,119.938,11893.0
2019-01-18 13:50:00,123.3,123.43,123.22,123.34,7788.0,119.8797,120.0061,119.8019,119.9186,7788.0
2019-01-18 13:55:00,123.3,123.6,123.2,123.54,25351.0,119.8797,120.1713,119.7824,120.113,25351.0
2019-01-18 14:00:00,123.55,123.85,123.52,123.56,22018.0,120.1227,120.4144,120.0936,120.1325,22018.0
2019-01-18 14:05:00,123.56,123.81,123.51,123.69,10131.0,120.1325,120.3755,120.0838,120.2588,10131.0
2019-01-18 14:10:00,123.75,123.85,123.59,123.66,16376.0,120.3172,120.4144,120.1616,120.2297,16376.0
2019-01-18 14:15:00,123.63,123.8,123.57,123.57,7559.0,120.2005,120.3658,120.1422,120.1422,7559.0
2019-01-18 14:20:00,123.63,124.04,123.52,123.85,18894.0,120.2005,120.5991,120.0936,120.4144,18894.0
2019-01-18 14:25:00,123.87,123.87,123.62,123.71,7009.0,120.4339,120.4339,120.1908,120.2783,7009.0
2019-01-18 14:30:00,123.69,123.72,123.38,123.45,11196.0,120.2588,120.288,119.9574,120.0255,11196.0
2019-01-18 14:35:00,123.39,123.45,123.15,123.15,16228.0,119.9672,120.0255,119.7338,119.7338,16228.0
2019-01-18 14:40:00,123.12,123.32,122.88,122.97,12012.0,119.7047,119.8991,119.4713,119.5588,12012.0
2019-01-18 14:45:00,123.0,123.16,122.86,122.96,9586.0,119.588,119.7435,119.4519,119.5491,9586.0
2019-01-18 14:50:00,122.97,123.29,122.93,123.16,8314.0,119.5588,119.8699,119.5199,119.7435,8314.0
2019-01-18 14:55:00,123.15,123.2,122.98,123.03,12851.0,119.7338,119.7824,119.5685,119.6172,12851.0
2019-01-18 15:00:00,123.01,123.02,122.81,122.9,10883.0,119.5977,119.6074,119.4033,119.4908,10883.0
2019-01-18 15:05:00,122.95,123.34,122.93,123.34,16415.0,119.5394,119.9186,119.5199,119.9186,16415.0
2019-01-18 15:10:00,123.31,123.63,123.26,123.63,12832.0,119.8894,120.2005,119.8408,120.2005,12832.0
2019-01-18 15:15:00,123.61,123.67,123.42,123.46,17208.0,120.1811,120.2394,119.9963,120.0352,17208.0
2019-01-18 15:20:00,123.47,123.48,123.2,123.22,18221.0,120.045,120.0547,119.7824,119.8019,18221.0
2019-01-18 15:25:00,123.22,123.28,123.13,123.15,14267.0,119.8019,119.8602,119.7144,119.7338,14267.0
2019-01-18 15:30:00,123.16,123.23,122.85,122.93,26764.0,119.7435,119.8116,119.4421,119.5199,26764.0
2019-01-18 15:35:00,122.96,123.15,122.96,123.06,27050.0,119.5491,119.7338,119.5491,119.6463,27050.0
2019-01-18 15:40:00,123.06,123.19,123.01,123.1,22225.0,119.6463,119.7727,119.5977,119.6852,22225.0
2019-01-18 15:45:00,123.12,123.21,122.85,122.92,40813.0,119.7047,119.7922,119.4421,119.5102,40813.0
2019-01-18 15:50:00,122.9,123.07,122.82,123.04,51456.0,119.4908,119.656,119.413,119.6269,51456.0
2019-01-18 15:55:00,123.05,123.35,123.02,123.33,115317.0,119.6366,119.9283,119.6074,119.9088,115317.0
2019-01-22 09:30:00,121.1,122.01,119.47,120.96,70841.0,117.7407,118.6255,116.1559,117.6046,70841.0
2019-01-22 09:35:00,120.63,121.46,120.54,120.88,16936.0,117.2837,118.0907,117.1962,117.5268,16936.0
2019-01-22 09:40:00,120.8,121.14,120.06,120.18,32952.0,117.449,117.7796,116.7295,116.8462,32952.0
2019-01-22 09:45:00,120.13,120.14,118.5,118.5,40997.0,116.7976,116.8073,115.2128,115.2128,40997.0
2019-01-22 09:50:00,118.47,118.85,117.92,118.79,46129.0,115.1837,115.5531,114.6489,115.4948,46129.0
2019-01-22 09:55:00,118.77,119.63,118.66,119.16,40505.0,115.4753,116.3115,115.3684,115.8545,40505.0
2019-01-22 10:00:00,119.13,119.79,119.13,119.64,37130.0,115.8253,116.467,115.8253,116.3212,37130.0
2019-01-22 10:05:00,119.54,119.55,119.0,119.33,30837.0,116.224,116.2337,115.6989,116.0198,30837.0
2019-01-22 10:10:00,119.28,119.43,118.56,118.61,35795.0,115.9712,116.117,115.2712,115.3198,35795.0
2019-01-22 10:15:00,118.5,118.88,118.37,118.41,46748.0,115.2128,115.5823,115.0864,115.1253,46748.0
2019-01-22 10:20:00,118.36,119.12,118.36,118.79,62580.0,115.0767,115.8156,115.0767,115.4948,62580.0
2019-01-22 10:25:00,118.89,119.52,118.82,119.29,16756.0,115.592,116.2045,115.5239,115.9809,16756.0
2019-01-22 10:30:00,119.26,119.39,119.15,119.25,8379.0,115.9517,116.0781,115.8448,115.942,8379.0
2019-01-22 10:35:00,119.32,119.72,119.23,119.31,17064.0,116.0101,116.399,115.9226,116.0003,17064.0
2019-01-22 10:40:00,119.24,119.68,119.13,119.56,10975.0,115.9323,116.3601,115.8253,116.2434,10975.0
2019-01-22 10:45:00,119.47,119.64,119.36,119.39,11861.0,116.1559,116.3212,116.049,116.0781,11861.0
2019-01-22 10:50:00,119.39,120.0,119.39,120.0,12204.0,116.0781,116.6712,116.0781,116.6712,12204.0
2019-01-22 10:55:00,119.93,120.1,119.79,119.92,10842.0,116.6031,116.7684,116.467,116.5934,10842.0
2019-01-22 11:00:00,119.87,120.02,119.79,119.94,9873.0,116.5448,116.6907,116.467,116.6129,9873.0
2019-01-22 11:05:00,119.97,120.0,119.63,119.77,30417.0,116.642,116.6712,116.3115,116.4476,30417.0
2019-01-22 11:10:00,119.72,120.06,119.61,119.97,23756.0,116.399,116.7295,116.292,116.642,23756.0
2019-01-22 11:15:00,119.97,120.29,119.67,119.68,30728.0,116.642,116.9532,116.3504,116.3601,30728.0
2019-01-22 11:20:00,119.73,120.04,119.72,119.91,21436.0,116.4087,116.7101,116.399,116.5837,21436.0
2019-01-22 11:25:00,119.99,120.21,119.93,120.0,21049.0,116.6615,116.8754,116.6031,116.6712,21049.0
2019-01-22 11:30:00,120.01,120.11,119.72,119.91,14387.0,116.6809,116.7782,116.399,116.5837,14387.0
2019-01-22 11:35:00,119.85,120.02,119.81,119.82,8307.0,116.5254,116.6907,116.4865,116.4962,8307.0
2019-01-22 11:40:00,119.7,119.7,119.28,119.64,16518.0,116.3795,116.3795,115.9712,116.3212,16518.0
2019-01-22 11:45:00,119.59,119.61,119.4,119.46,11052.0,116.2726,116.292,116.0879,116.1462,11052.0
2019-01-22 11:50:00,119.41,119.43,119.0,119.0,11584.0,116.0976,116.117,115.6989,115.6989,11584.0
2019-01-22 11:55:00,119.04,119.16,118.91,119.06,16867.0,115.7378,115.8545,115.6114,115.7573,16867.0
2019-01-22 12:00:00,119.07,119.16,118.68,118.87,24050.0,115.767,115.8545,115.3878,115.5726,24050.0
2019-01-22 12:05:00,118.88,119.09,118.82,118.88,23879.0,115.5823,115.7865,115.5239,115.5823,23879.0
2019-01-22 12:10:00,118.87,119.0,118.87,118.94,8701.0,115.5726,115.6989,115.5726,115.6406,8701.0
2019-01-22 12:15:00,118.95,119.22,118.86,119.13,11046.0,115.6503,115.9128,115.5628,115.8253,11046.0
2019-01-22 12:20:00,119.17,119.42,119.13,119.34,10458.0,115.8642,116.1073,115.8253,116.0295,10458.0
2019-01-22 12:25:00,119.33,119.37,119.1,119.23,8227.0,116.0198,116.0587,115.7962,115.9226,8227.0
2019-01-22 12:30:00,119.17,119.27,118.99,119.02,9876.0,115.8642,115.9615,115.6892,115.7184,9876.0
2019-01-22 12:35:00,119.02,119.31,118.97,119.22,10800.0,115.7184,116.0003,115.6698,115.9128,10800.0
2019-01-22 12:40:00,119.17,119.33,119.17,119.25,5070.0,115.8642,116.0198,115.8642,115.942,5070.0
2019-01-22 12:45:00,119.22,119.3,119.05,119.09,12697.0,115.9128,115.9906,115.7476,115.7865,12697.0
2019-01-22 12:50:00,119.09,119.15,118.97,119.01,8210.0,115.7865,115.8448,115.6698,115.7087,8210.0
2019-01-22 12:55:00,118.97,118.97,118.64,118.67,15007.0,115.6698,115.6698,115.3489,115.3781,15007.0
2019-01-22 13:00:00,118.63,118.63,118.31,118.36,15350.0,115.3392,115.3392,115.0281,115.0767,15350.0
2019-01-22 13:05:00,118.4,118.44,118.29,118.29,7973.0,115.1156,115.1545,115.0086,115.0086,7973.0
2019-01-22 13:10:00,118.27,118.28,117.81,117.83,28696.0,114.9892,114.9989,114.542,114.5614,28696.0
2019-01-22 13:15:00,117.83,117.87,117.5,117.58,23240.0,114.5614,114.6003,114.2406,114.3183,23240.0
2019-01-22 13:20:00,117.55,118.08,117.55,117.88,17501.0,114.2892,114.8045,114.2892,114.61,17501.0
2019-01-22 13:25:00,117.8,118.21,117.68,118.06,10475.0,114.5322,114.9309,114.4156,114.785,10475.0
2019-01-22 13:30:00,118.03,118.34,117.92,118.33,8659.0,114.7559,115.0573,114.6489,115.0475,8659.0
2019-01-22 13:35:00,118.23,118.64,118.23,118.6,16801.0,114.9503,115.3489,114.9503,115.31,16801.0
2019-01-22 13:40:00,118.57,118.61,118.37,118.4,15701.0,115.2809,115.3198,115.0864,115.1156,15701.0
2019-01-22 13:45:00,118.4,118.71,118.33,118.68,13035.0,115.1156,115.417,115.0475,115.3878,13035.0
2019-01-22 13:50:00,118.64,118.98,118.63,118.82,19985.0,115.3489,115.6795,115.3392,115.5239,19985.0
2019-01-22 13:55:00,118.88,118.95,118.74,118.74,10004.0,115.5823,115.6503,115.4462,115.4462,10004.0
2019-01-22 14:00:00,118.77,118.85,118.48,118.5,9135.0,115.4753,115.5531,115.1934,115.2128,9135.0
2019-01-22 14:05:00,118.53,118.6,118.33,118.33,16653.0,115.242,115.31,115.0475,115.0475,16653.0
2019-01-22 14:10:00,118.32,118.51,118.23,118.41,9472.0,115.0378,115.2225,114.9503,115.1253,9472.0
2019-01-22 14:15:00,118.42,118.79,118.42,118.71,16240.0,115.135,115.4948,115.135,115.417,16240.0
2019-01-22 14:20:00,118.75,118.79,118.14,118.2,11691.0,115.4559,115.4948,114.8628,114.9211,11691.0
2019-01-22 14:25:00,118.2,118.21,117.81,117.95,15543.0,114.9211,114.9309,114.542,114.6781,15543.0
2019-01-22 14:30:00,117.93,118.04,117.88,117.93,12453.0,114.6586,114.7656,114.61,114.6586,12453.0
2019-01-22 14:35:00,117.93,117.97,117.77,117.85,10900.0,114.6586,114.6975,114.5031,114.5808,10900.0
2019-01-22 14:40:00,117.88,117.98,117.64,117.71,11975.0,114.61,114.7072,114.3767,114.4447,11975.0
2019-01-22 14:45:00,117.75,117.86,117.73,117.79,12471.0,114.4836,114.5906,114.4642,114.5225,12471.0
2019-01-22 14:50:00,117.76,117.98,117.58,117.58,14681.0,114.4933,114.7072,114.3183,114.3183,14681.0
2019-01-22 14:55:00,117.62,117.83,117.55,117.78,12166.0,114.3572,114.5614,114.2892,114.5128,12166.0
2019-01-22 15:00:00,117.85,117.98,117.76,117.81,16064.0,114.5808,114.7072,114.4933,114.542,16064.0
2019-01-22 15:05:00,117.82,117.89,117.61,117.68,9408.0,114.5517,114.6197,114.3475,114.4156,9408.0
2019-01-22 15:10:00,117.66,117.84,117.55,117.78,18113.0,114.3961,114.5711,114.2892,114.5128,18113.0
2019-01-22 15:15:00,117.78,117.87,117.72,117.74,11917.0,114.5128,114.6003,114.4545,114.4739,11917.0
2019-01-22 15:20:00,117.72,117.94,117.67,117.79,26324.0,114.4545,114.6684,114.4058,114.5225,26324.0
2019-01-22 15:25:00,117.8,117.81,117.61,117.68,19547.0,114.5322,114.542,114.3475,114.4156,19547.0
2019-01-22 15:30:00,117.68,117.69,117.3,117.3,31530.0,114.4156,114.4253,114.0461,114.0461,31530.0
2019-01-22 15:35:00,117.31,117.86,117.03,117.81,65555.0,114.0558,114.5906,113.7836,114.542,65555.0
2019-01-22 15:40:00,117.84,118.19,117.76,117.76,49720.0,114.5711,114.9114,114.4933,114.4933,49720.0
2019-01-22 15:45:00,117.74,117.77,117.54,117.59,46754.0,114.4739,114.5031,114.2794,114.3281,46754.0
2019-01-22 15:50:00,117.61,117.68,117.38,117.39,58446.0,114.3475,114.4156,114.1239,114.1336,58446.0
2019-01-22 15:55:00,117.4,118.21,117.33,118.21,122913.0,114.1433,114.9309,114.0753,114.9309,122913.0
2019-01-23 09:30:00,119.34,119.34,118.02,118.35,50402.0,116.0295,116.0295,114.7461,115.067,50402.0
2019-01-23 09:35:00,118.21,119.4,118.13,119.23,31753.0,114.9309,116.0879,114.8531,115.9226,31753.0
2019-01-23 09:40:00,119.19,119.24,118.49,118.49,40129.0,115.8837,115.9323,115.2031,115.2031,40129.0
2019-01-23 09:45:00,118.45,118.96,118.21,118.68,35280.0,115.1642,115.6601,114.9309,115.3878,35280.0
2019-01-23 09:50:00,118.83,119.09,118.29,118.47,29801.0,115.5337,115.7865,115.0086,115.1837,29801.0
2019-01-23 09:55:00,118.49,118.5,117.84,117.93,27517.0,115.2031,115.2128,114.5711,114.6586,27517.0
2019-01-23 10:00:00,118.02,118.06,117.65,118.0,29375.0,114.7461,114.785,114.3864,114.7267,29375.0
2019-01-23 10:05:00,117.95,118.08,117.51,117.61,40830.0,114.6781,114.8045,114.2503,114.3475,40830.0
2019-01-23 10:10:00,117.66,117.93,117.43,117.62,43381.0,114.3961,114.6586,114.1725,114.3572,43381.0
2019-01-23 10:15:00,117.65,117.76,116.7,116.71,42369.0,114.3864,114.4933,113.4627,113.4725,42369.0
2019-01-23 10:20:00,116.7,117.15,116.7,117.03,55693.0,113.4627,113.9003,113.4627,113.7836,55693.0
2019-01-23 10:25:00,117.11,117.11,116.27,116.77,43161.0,113.8614,113.8614,113.0447,113.5308,43161.0
2019-01-23 10:30:00,116.73,117.18,116.59,116.99,16378.0,113.4919,113.9294,113.3558,113.7447,16378.0
2019-01-23 10:35:00,116.96,117.1,116.78,116.78,18865.0,113.7155,113.8517,113.5405,113.5405,18865.0
2019-01-23 10:40:00,116.75,116.99,116.67,116.69,17789.0,113.5114,113.7447,113.4336,113.453,17789.0
2019-01-23 10:45:00,116.68,116.85,116.49,116.72,18680.0,113.4433,113.6086,113.2586,113.4822,18680.0
2019-01-23 10:50:00,116.71,116.78,116.47,116.6,13070.0,113.4725,113.5405,113.2391,113.3655,13070.0
2019-01-23 10:55:00,116.67,116.69,116.41,116.51,17290.0,113.4336,113.453,113.1808,113.278,17290.0
2019-01-23 11:00:00,116.51,116.64,116.06,116.58,21214.0,113.278,113.4044,112.8405,113.3461,21214.0
2019-01-23 11:05:00,116.56,116.86,116.44,116.77,15847.0,113.3266,113.6183,113.21,113.5308,15847.0
2019-01-23 11:10:00,116.79,117.07,116.78,116.78,28422.0,113.5503,113.8225,113.5405,113.5405,28422.0
2019-01-23 11:15:00,116.85,116.99,116.33,116.5,16959.0,113.6086,113.7447,113.103,113.2683,16959.0
2019-01-23 11:20:00,116.51,116.54,116.13,116.16,21538.0,113.278,113.3072,112.9086,112.9377,21538.0
2019-01-23 11:25:00,116.13,116.3,115.83,116.08,21986.0,112.9086,113.0738,112.6169,112.8599,21986.0
2019-01-23 11:30:00,116.09,116.56,116.06,116.48,17088.0,112.8697,113.3266,112.8405,113.2489,17088.0
2019-01-23 11:35:00,116.5,116.52,116.13,116.51,11364.0,113.2683,113.2877,112.9086,113.278,11364.0
2019-01-23 11:40:00,116.46,116.5,116.22,116.28,10959.0,113.2294,113.2683,112.9961,113.0544,10959.0
2019-01-23 11:45:00,116.21,116.22,115.21,115.21,23068.0,112.9863,112.9961,112.0141,112.0141,23068.0
2019-01-23 11:50:00,115.26,115.48,114.42,114.51,42860.0,112.0627,112.2766,111.246,111.3335,42860.0
2019-01-23 11:55:00,114.45,114.85,114.06,114.85,67546.0,111.2752,111.6641,110.896,111.6641,67546.0
2019-01-23 12:00:00,114.81,115.14,114.79,114.91,22888.0,111.6252,111.946,111.6057,111.7224,22888.0
2019-01-23 12:05:00,114.93,114.94,114.29,114.52,30987.0,111.7418,111.7516,111.1196,111.3432,30987.0
2019-01-23 12:10:00,114.59,114.73,114.45,114.62,17481.0,111.4113,111.5474,111.2752,111.4404,17481.0
2019-01-23 12:15:00,114.65,114.82,114.52,114.76,31785.0,111.4696,111.6349,111.3432,111.5766,31785.0
2019-01-23 12:20:00,114.65,115.19,114.65,115.19,19118.0,111.4696,111.9946,111.4696,111.9946,19118.0
2019-01-23 12:25:00,115.19,115.56,115.14,115.37,17569.0,111.9946,112.3544,111.946,112.1696,17569.0
2019-01-23 12:30:00,115.39,115.39,114.84,114.84,19887.0,112.1891,112.1891,111.6543,111.6543,19887.0
2019-01-23 12:35:00,114.87,114.94,114.37,114.47,17679.0,111.6835,111.7516,111.1974,111.2946,17679.0
2019-01-23 12:40:00,114.45,115.0,114.31,114.98,11815.0,111.2752,111.8099,111.139,111.7905,11815.0
2019-01-23 12:45:00,114.97,115.25,114.96,115.21,8186.0,111.7807,112.053,111.771,112.0141,8186.0
2019-01-23 12:50:00,115.26,115.27,114.83,114.83,35389.0,112.0627,112.0724,111.6446,111.6446,35389.0
2019-01-23 12:55:00,114.83,115.08,114.78,114.95,17404.0,111.6446,111.8877,111.596,111.7613,17404.0
2019-01-23 13:00:00,114.97,115.04,114.69,114.85,10452.0,111.7807,111.8488,111.5085,111.6641,10452.0
2019-01-23 13:05:00,114.81,114.83,114.4,114.82,28034.0,111.6252,111.6446,111.2266,111.6349,28034.0
2019-01-23 13:10:00,114.82,114.89,114.47,114.54,12044.0,111.6349,111.703,111.2946,111.3627,12044.0
2019-01-23 13:15:00,114.54,115.0,114.54,114.85,31686.0,111.3627,111.8099,111.3627,111.6641,31686.0
2019-01-23 13:20:00,114.92,115.17,114.8,115.1,19963.0,111.7321,111.9752,111.6155,111.9071,19963.0
2019-01-23 13:25:00,115.09,115.14,114.93,114.97,14041.0,111.8974,111.946,111.7418,111.7807,14041.0
2019-01-23 13:30:00,115.03,115.42,115.03,115.21,19111.0,111.8391,112.2183,111.8391,112.0141,19111.0
2019-01-23 13:35:00,115.2,115.39,115.19,115.31,16006.0,112.0044,112.1891,111.9946,112.1113,16006.0
2019-01-23 13:40:00,115.3,115.3,114.92,115.0,19512.0,112.1016,112.1016,111.7321,111.8099,19512.0
2019-01-23 13:45:00,115.06,115.19,114.9,115.06,17865.0,111.8682,111.9946,111.7127,111.8682,17865.0
2019-01-23 13:50:00,115.06,115.22,114.84,115.22,22032.0,111.8682,112.0238,111.6543,112.0238,22032.0
2019-01-23 13:55:00,115.2,115.4,114.93,115.01,13813.0,112.0044,112.1988,111.7418,111.8196,13813.0
2019-01-23 14:00:00,115.02,115.66,114.95,115.6,20430.0,111.8294,112.4516,111.7613,112.3933,20430.0
2019-01-23 14:05:00,115.66,115.67,115.18,115.28,21711.0,112.4516,112.4613,111.9849,112.0821,21711.0
2019-01-23 14:10:00,115.26,115.38,115.15,115.25,22899.0,112.0627,112.1794,111.9557,112.053,22899.0
2019-01-23 14:15:00,115.25,115.28,114.79,114.88,22124.0,112.053,112.0821,111.6057,111.6932,22124.0
2019-01-23 14:20:00,114.89,115.41,114.75,115.35,20853.0,111.703,112.2085,111.5668,112.1502,20853.0
2019-01-23 14:25:00,115.33,115.33,115.14,115.3,19253.0,112.1308,112.1308,111.946,112.1016,19253.0
2019-01-23 14:30:00,115.29,115.34,114.9,115.27,16050.0,112.0919,112.1405,111.7127,112.0724,16050.0
2019-01-23 14:35:00,115.23,115.49,114.92,114.94,17439.0,112.0335,112.2863,111.7321,111.7516,17439.0
2019-01-23 14:40:00,114.93,114.93,114.65,114.78,13652.0,111.7418,111.7418,111.4696,111.596,13652.0
2019-01-23 14:45:00,114.75,114.93,114.57,114.84,18902.0,111.5668,111.7418,111.3918,111.6543,18902.0
2019-01-23 14:50:00,114.91,115.0,114.7,114.72,22720.0,111.7224,111.8099,111.5182,111.5377,22720.0
2019-01-23 14:55:00,114.76,115.02,114.67,114.9,31588.0,111.5766,111.8294,111.4891,111.7127,31588.0
2019-01-23 15:00:00,114.89,115.27,114.85,115.24,23624.0,111.703,112.0724,111.6641,112.0433,23624.0
2019-01-23 15:05:00,115.27,115.28,115.04,115.09,49408.0,112.0724,112.0821,111.8488,111.8974,49408.0
2019-01-23 15:10:00,115.08,115.5,115.05,115.45,22726.0,111.8877,112.296,111.8585,112.2474,22726.0
2019-01-23 15:15:00,115.44,115.93,115.4,115.62,43360.0,112.2377,112.7141,112.1988,112.4127,43360.0
2019-01-23 15:20:00,115.64,115.68,115.44,115.52,30919.0,112.4322,112.471,112.2377,112.3155,30919.0
2019-01-23 15:25:00,115.52,115.8,115.47,115.74,33316.0,112.3155,112.5877,112.2669,112.5294,33316.0
2019-01-23 15:30:00,115.76,115.77,115.31,115.36,30459.0,112.5488,112.5585,112.1113,112.1599,30459.0
2019-01-23 15:35:00,115.36,115.58,115.35,115.43,34151.0,112.1599,112.3738,112.1502,112.228,34151.0
2019-01-23 15:40:00,115.43,115.48,115.32,115.37,43931.0,112.228,112.2766,112.121,112.1696,43931.0
2019-01-23 15:45:00,115.38,115.54,115.28,115.5,44422.0,112.1794,112.3349,112.0821,112.296,44422.0
2019-01-23 15:50:00,115.5,115.61,115.24,115.41,66159.0,112.296,112.403,112.0433,112.2085,66159.0
2019-01-23 15:55:00,115.39,116.08,115.25,116.0,208366.0,112.1891,112.8599,112.053,112.7822,208366.0
2019-01-24 09:30:00,121.52,125.0,121.28,124.5,180319.0,118.149,121.5325,117.9157,121.0464,180319.0
2019-01-24 09:35:00,124.38,124.7,122.57,122.91,87538.0,120.9297,121.2408,119.1699,119.5005,87538.0
2019-01-24 09:40:00,122.91,123.15,119.73,120.39,94017.0,119.5005,119.7338,116.4087,117.0504,94017.0
2019-01-24 09:45:00,120.37,121.91,120.36,120.92,76335.0,117.0309,118.5282,117.0212,117.5657,76335.0
2019-01-24 09:50:00,121.25,121.69,120.72,121.53,102284.0,117.8865,118.3143,117.3712,118.1588,102284.0
2019-01-24 09:55:00,121.4,122.8,121.39,122.2,77359.0,118.0324,119.3935,118.0226,118.8102,77359.0
2019-01-24 10:00:00,122.06,122.57,121.75,122.39,44289.0,118.6741,119.1699,118.3727,118.9949,44289.0
2019-01-24 10:05:00,122.45,123.22,122.19,122.46,49864.0,119.0532,119.8019,118.8005,119.063,49864.0
2019-01-24 10:10:00,122.63,122.63,121.71,122.1,47266.0,119.2283,119.2283,118.3338,118.713,47266.0
2019-01-24 10:15:00,122.11,122.44,121.87,122.38,28320.0,118.7227,119.0435,118.4893,118.9852,28320.0
2019-01-24 10:20:00,122.28,123.39,122.17,123.38,47301.0,118.888,119.9672,118.781,119.9574,47301.0
2019-01-24 10:25:00,123.39,123.7,122.8,123.44,49018.0,119.9672,120.2686,119.3935,120.0158,49018.0
2019-01-24 10:30:00,123.43,123.45,122.89,123.0,29231.0,120.0061,120.0255,119.481,119.588,29231.0
2019-01-24 10:35:00,123.0,123.58,122.89,123.36,27349.0,119.588,120.1519,119.481,119.938,27349.0
2019-01-24 10:40:00,123.35,123.65,122.86,123.2,26734.0,119.9283,120.22,119.4519,119.7824,26734.0
2019-01-24 10:45:00,123.19,123.31,121.79,122.06,30991.0,119.7727,119.8894,118.4116,118.6741,30991.0
2019-01-24 10:50:00,122.0,122.31,121.28,121.74,47900.0,118.6157,118.9171,117.9157,118.3629,47900.0
2019-01-24 10:55:00,121.79,122.6,121.77,122.33,57139.0,118.4116,119.1991,118.3921,118.9366,57139.0
2019-01-24 11:00:00,122.23,122.72,121.93,122.55,60331.0,118.8393,119.3158,118.5477,119.1505,60331.0
2019-01-24 11:05:00,122.58,122.85,122.34,122.62,75767.0,119.1796,119.4421,118.9463,119.2185,75767.0
2019-01-24 11:10:00,122.64,122.88,122.0,122.38,49066.0,119.238,119.4713,118.6157,118.9852,49066.0
2019-01-24 11:15:00,122.36,122.61,121.97,122.23,54986.0,118.9657,119.2088,118.5866,118.8393,54986.0
2019-01-24 11:20:00,122.19,122.67,122.12,122.35,49571.0,118.8005,119.2671,118.7324,118.956,49571.0
2019-01-24 11:25:00,122.29,122.5,122.16,122.19,27373.0,118.8977,119.1019,118.7713,118.8005,27373.0
2019-01-24 11:30:00,122.17,122.32,121.69,121.89,33034.0,118.781,118.9269,118.3143,118.5088,33034.0
2019-01-24 11:35:00,121.83,122.49,121.72,122.29,13637.0,118.4504,119.0921,118.3435,118.8977,13637.0
2019-01-24 11:40:00,122.35,122.63,122.12,122.41,32359.0,118.956,119.2283,118.7324,119.0144,32359.0
2019-01-24 11:45:00,122.42,122.7,122.26,122.55,55770.0,119.0241,119.2963,118.8685,119.1505,55770.0
2019-01-24 11:50:00,122.55,123.47,122.44,123.43,65256.0,119.1505,120.045,119.0435,120.0061,65256.0
2019-01-24 11:55:00,123.43,123.64,123.01,123.46,28399.0,120.0061,120.2102,119.5977,120.0352,28399.0
2019-01-24 12:00:00,123.46,123.68,123.31,123.35,18365.0,120.0352,120.2491,119.8894,119.9283,18365.0
2019-01-24 12:05:00,123.32,123.71,123.09,123.66,23340.0,119.8991,120.2783,119.6755,120.2297,23340.0
2019-01-24 12:10:00,123.65,123.95,123.45,123.94,33471.0,120.22,120.5116,120.0255,120.5019,33471.0
2019-01-24 12:15:00,123.95,124.42,123.89,124.34,52268.0,120.5116,120.9686,120.4533,120.8908,52268.0
2019-01-24 12:20:00,124.37,124.4,124.0,124.05,23097.0,120.92,120.9492,120.5602,120.6089,23097.0
2019-01-24 12:25:00,124.12,124.22,123.55,123.96,39700.0,120.6769,120.7741,120.1227,120.5214,39700.0
2019-01-24 12:30:00,123.99,124.55,123.91,124.39,27927.0,120.5505,121.095,120.4727,120.9394,27927.0
2019-01-24 12:35:00,124.36,124.47,123.93,124.1,39002.0,120.9103,121.0172,120.4922,120.6575,39002.0
2019-01-24 12:40:00,124.09,124.27,123.55,123.56,30306.0,120.6478,120.8228,120.1227,120.1325,30306.0
2019-01-24 12:45:00,123.55,124.25,123.5,123.86,34561.0,120.1227,120.8033,120.0741,120.4241,34561.0
2019-01-24 12:50:00,123.92,124.04,123.33,123.52,68997.0,120.4825,120.5991,119.9088,120.0936,68997.0
2019-01-24 12:55:00,123.52,123.53,123.17,123.41,18408.0,120.0936,120.1033,119.7533,119.9866,18408.0
2019-01-24 13:00:00,123.4,123.4,122.81,123.03,43007.0,119.9769,119.9769,119.4033,119.6172,43007.0
2019-01-24 13:05:00,123.05,123.56,123.04,123.2,49443.0,119.6366,120.1325,119.6269,119.7824,49443.0
2019-01-24 13:10:00,123.2,123.21,122.43,122.62,68761.0,119.7824,119.7922,119.0338,119.2185,68761.0
2019-01-24 13:15:00,122.55,122.56,122.04,122.14,26133.0,119.1505,119.1602,118.6546,118.7518,26133.0
2019-01-24 13:20:00,122.11,122.34,121.41,121.57,24325.0,118.7227,118.9463,118.0421,118.1977,24325.0
2019-01-24 13:25:00,121.5,121.61,121.25,121.37,19503.0,118.1296,118.2365,117.8865,118.0032,19503.0
2019-01-24 13:30:00,121.38,122.09,121.32,121.99,58622.0,118.0129,118.7032,117.9546,118.606,58622.0
2019-01-24 13:35:00,122.01,122.37,121.89,122.18,13839.0,118.6255,118.9755,118.5088,118.7907,13839.0
2019-01-24 13:40:00,122.19,122.2,121.78,121.84,14102.0,118.8005,118.8102,118.4018,118.4602,14102.0
2019-01-24 13:45:00,121.8,122.23,121.72,122.19,18785.0,118.4213,118.8393,118.3435,118.8005,18785.0
2019-01-24 13:50:00,122.23,122.53,122.22,122.33,18941.0,118.8393,119.131,118.8296,118.9366,18941.0
2019-01-24 13:55:00,122.33,122.62,122.23,122.48,13737.0,118.9366,119.2185,118.8393,119.0824,13737.0
2019-01-24 14:00:00,122.52,123.03,122.51,122.96,39671.0,119.1213,119.6172,119.1116,119.5491,39671.0
2019-01-24 14:05:00,123.01,123.36,123.01,123.02,20394.0,119.5977,119.938,119.5977,119.6074,20394.0
2019-01-24 14:10:00,123.07,123.18,122.8,123.13,25150.0,119.656,119.763,119.3935,119.7144,25150.0
2019-01-24 14:15:00,123.03,123.16,122.87,123.12,17562.0,119.6172,119.7435,119.4616,119.7047,17562.0
2019-01-24 14:20:00,123.11,123.49,123.05,123.27,17321.0,119.6949,120.0644,119.6366,119.8505,17321.0
2019-01-24 14:25:00,123.32,123.75,123.32,123.74,21524.0,119.8991,120.3172,119.8991,120.3075,21524.0
2019-01-24 14:30:00,123.74,123.97,123.56,123.9,26487.0,120.3075,120.5311,120.1325,120.463,26487.0
2019-01-24 14:35:00,123.93,124.17,123.82,124.1,34324.0,120.4922,120.7255,120.3852,120.6575,34324.0
2019-01-24 14:40:00,124.1,124.12,123.69,123.75,28668.0,120.6575,120.6769,120.2588,120.3172,28668.0
2019-01-24 14:45:00,123.69,123.92,123.55,123.87,27010.0,120.2588,120.4825,120.1227,120.4339,27010.0
2019-01-24 14:50:00,123.88,123.91,123.62,123.74,25080.0,120.4436,120.4727,120.1908,120.3075,25080.0
2019-01-24 14:55:00,123.77,123.86,123.29,123.43,38188.0,120.3366,120.4241,119.8699,120.0061,38188.0
2019-01-24 15:00:00,123.44,123.44,123.11,123.3,23100.0,120.0158,120.0158,119.6949,119.8797,23100.0
2019-01-24 15:05:00,123.33,123.74,123.33,123.61,25575.0,119.9088,120.3075,119.9088,120.1811,25575.0
2019-01-24 15:10:00,123.61,123.98,123.4,123.9,27682.0,120.1811,120.5408,119.9769,120.463,27682.0
2019-01-24 15:15:00,123.9,123.93,123.73,123.82,22885.0,120.463,120.4922,120.2977,120.3852,22885.0
2019-01-24 15:20:00,123.75,123.89,123.69,123.89,25938.0,120.3172,120.4533,120.2588,120.4533,25938.0
2019-01-24 15:25:00,123.91,124.15,123.89,123.95,30322.0,120.4727,120.7061,120.4533,120.5116,30322.0
2019-01-24 15:30:00,123.98,124.0,123.5,123.55,39353.0,120.5408,120.5602,120.0741,120.1227,39353.0
2019-01-24 15:35:00,123.55,123.59,123.36,123.36,37761.0,120.1227,120.1616,119.938,119.938,37761.0
2019-01-24 15:40:00,123.34,123.44,123.31,123.38,48058.0,119.9186,120.0158,119.8894,119.9574,48058.0
2019-01-24 15:45:00,123.35,123.65,123.35,123.6,73860.0,119.9283,120.22,119.9283,120.1713,73860.0
2019-01-24 15:50:00,123.61,123.9,123.55,123.87,84187.0,120.1811,120.463,120.1227,120.4339,84187.0
2019-01-24 15:55:00,123.87,123.9,123.23,123.33,126570.0,120.4339,120.463,119.8116,119.9088,126570.0
2019-01-25 09:30:00,124.7,125.05,123.75,124.46,72302.0,121.2408,121.5811,120.3172,121.0075,72302.0
2019-01-25 09:35:00,124.21,124.59,123.65,124.26,59959.0,120.7644,121.1339,120.22,120.813,59959.0
2019-01-25 09:40:00,124.04,124.86,123.4,124.59,40684.0,120.5991,121.3964,119.9769,121.1339,40684.0
2019-01-25 09:45:00,124.5,126.18,124.39,126.06,76573.0,121.0464,122.6798,120.9394,122.5631,76573.0
2019-01-25 09:50:00,126.07,126.42,125.75,126.12,54081.0,122.5728,122.9131,122.2617,122.6214,54081.0
2019-01-25 09:55:00,126.2,126.23,125.38,125.87,71351.0,122.6992,122.7284,121.902,122.3784,71351.0
2019-01-25 10:00:00,125.81,126.96,125.81,126.73,46695.0,122.32,123.4381,122.32,123.2145,46695.0
2019-01-25 10:05:00,126.71,126.91,126.31,126.37,34647.0,123.1951,123.3895,122.8062,122.8645,34647.0
2019-01-25 10:10:00,126.37,126.42,125.73,126.36,34193.0,122.8645,122.9131,122.2423,122.8548,34193.0
2019-01-25 10:15:00,126.39,126.39,125.36,125.49,27091.0,122.8839,122.8839,121.8825,122.0089,27091.0
2019-01-25 10:20:00,125.41,125.51,124.55,124.76,36213.0,121.9311,122.0284,121.095,121.2992,36213.0
2019-01-25 10:25:00,124.79,125.13,124.62,124.66,24390.0,121.3283,121.6589,121.163,121.2019,24390.0
2019-01-25 10:30:00,124.67,124.98,124.01,124.35,19614.0,121.2117,121.5131,120.57,120.9005,19614.0
2019-01-25 10:35:00,124.26,124.68,123.89,124.27,23526.0,120.813,121.2214,120.4533,120.8228,23526.0
2019-01-25 10:40:00,124.43,124.77,124.39,124.74,39292.0,120.9783,121.3089,120.9394,121.2797,39292.0
2019-01-25 10:45:00,124.79,125.0,124.53,124.64,23160.0,121.3283,121.5325,121.0755,121.1825,23160.0
2019-01-25 10:50:00,124.62,124.75,124.38,124.52,20017.0,121.163,121.2894,120.9297,121.0658,20017.0
2019-01-25 10:55:00,124.56,125.05,124.56,124.95,56247.0,121.1047,121.5811,121.1047,121.4839,56247.0
2019-01-25 11:00:00,124.96,125.08,124.6,124.75,35339.0,121.4936,121.6103,121.1436,121.2894,35339.0
2019-01-25 11:05:00,124.67,124.89,124.56,124.86,20886.0,121.2117,121.4256,121.1047,121.3964,20886.0
2019-01-25 11:10:00,124.85,125.49,124.83,125.29,26664.0,121.3867,122.0089,121.3672,121.8145,26664.0
2019-01-25 11:15:00,125.22,125.22,124.95,124.98,17133.0,121.7464,121.7464,121.4839,121.5131,17133.0
2019-01-25 11:20:00,124.96,125.16,124.91,125.07,48162.0,121.4936,121.6881,121.445,121.6006,48162.0
2019-01-25 11:25:00,125.05,125.18,124.93,125.02,45231.0,121.5811,121.7075,121.4645,121.552,45231.0
2019-01-25 11:30:00,125.02,125.48,124.84,125.48,17316.0,121.552,121.9992,121.3769,121.9992,17316.0
2019-01-25 11:35:00,125.39,125.79,125.38,125.63,17031.0,121.9117,122.3006,121.902,122.145,17031.0
2019-01-25 11:40:00,125.63,126.06,125.58,125.94,16524.0,122.145,122.5631,122.0964,122.4464,16524.0
2019-01-25 11:45:00,125.94,125.94,125.49,125.84,15114.0,122.4464,122.4464,122.0089,122.3492,15114.0
2019-01-25 11:50:00,125.84,125.84,125.55,125.59,10224.0,122.3492,122.3492,122.0673,122.1061,10224.0
2019-01-25 11:55:00,125.53,125.62,125.24,125.25,14420.0,122.0478,122.1353,121.7659,121.7756,14420.0
2019-01-25 12:00:00,125.29,125.52,124.92,125.39,12038.0,121.8145,122.0381,121.4547,121.9117,12038.0
2019-01-25 12:05:00,125.39,125.53,125.21,125.41,18390.0,121.9117,122.0478,121.7367,121.9311,18390.0
2019-01-25 12:10:00,125.43,125.58,125.4,125.47,9975.0,121.9506,122.0964,121.9214,121.9895,9975.0
2019-01-25 12:15:00,125.47,125.63,125.41,125.57,14133.0,121.9895,122.145,121.9311,122.0867,14133.0
2019-01-25 12:20:00,125.57,125.69,125.3,125.47,22725.0,122.0867,122.2034,121.8242,121.9895,22725.0
2019-01-25 12:25:00,125.48,125.75,125.4,125.48,47903.0,121.9992,122.2617,121.9214,121.9992,47903.0
2019-01-25 12:30:00,125.48,125.48,125.04,125.04,39130.0,121.9992,121.9992,121.5714,121.5714,39130.0
2019-01-25 12:35:00,125.0,125.32,124.83,125.26,45787.0,121.5325,121.8436,121.3672,121.7853,45787.0
2019-01-25 12:40:00,125.33,125.46,125.06,125.35,19295.0,121.8534,121.9797,121.5908,121.8728,19295.0
2019-01-25 12:45:00,125.26,125.26,124.65,124.69,12709.0,121.7853,121.7853,121.1922,121.2311,12709.0
2019-01-25 12:50:00,124.73,124.86,124.63,124.86,8509.0,121.27,121.3964,121.1728,121.3964,8509.0
2019-01-25 12:55:00,124.83,125.45,124.82,125.39,24451.0,121.3672,121.97,121.3575,121.9117,24451.0
2019-01-25 13:00:00,125.39,126.0,125.38,125.77,78279.0,121.9117,122.5048,121.902,122.2811,78279.0
2019-01-25 13:05:00,125.76,125.86,125.55,125.86,6430.0,122.2714,122.3687,122.0673,122.3687,6430.0
2019-01-25 13:10:00,125.81,125.9,125.64,125.86,9381.0,122.32,122.4075,122.1548,122.3687,9381.0
2019-01-25 13:15:00,125.9,126.2,125.89,126.07,20194.0,122.4075,122.6992,122.3978,122.5728,20194.0
2019-01-25 13:20:00,126.06,126.3,126.04,126.22,11567.0,122.5631,122.7964,122.5437,122.7187,11567.0
2019-01-25 13:25:00,126.22,126.3,125.92,126.21,20021.0,122.7187,122.7964,122.427,122.7089,20021.0
2019-01-25 13:30:00,126.2,126.32,125.77,125.77,10388.0,122.6992,122.8159,122.2811,122.2811,10388.0
2019-01-25 13:35:00,125.82,126.16,125.71,126.14,8994.0,122.3298,122.6603,122.2228,122.6409,8994.0
2019-01-25 13:40:00,126.14,126.43,126.05,126.25,21273.0,122.6409,122.9228,122.5534,122.7478,21273.0
2019-01-25 13:45:00,126.3,126.82,126.3,126.65,18341.0,122.7964,123.302,122.7964,123.1367,18341.0
2019-01-25 13:50:00,126.66,126.87,126.46,126.67,26851.0,123.1465,123.3506,122.952,123.1562,26851.0
2019-01-25 13:55:00,126.68,126.72,126.49,126.49,24619.0,123.1659,123.2048,122.9812,122.9812,24619.0
2019-01-25 14:00:00,126.47,126.9,126.47,126.87,22352.0,122.9617,123.3798,122.9617,123.3506,22352.0
2019-01-25 14:05:00,126.86,126.97,126.79,126.86,26049.0,123.3409,123.4479,123.2729,123.3409,26049.0
2019-01-25 14:10:00,126.82,127.23,126.78,127.08,25768.0,123.302,123.7006,123.2631,123.5548,25768.0
2019-01-25 14:15:00,127.0,127.08,126.65,126.84,15576.0,123.477,123.5548,123.1367,123.3215,15576.0
2019-01-25 14:20:00,126.81,126.87,126.59,126.77,19248.0,123.2923,123.3506,123.0784,123.2534,19248.0
2019-01-25 14:25:00,126.8,126.84,126.38,126.52,23718.0,123.2826,123.3215,122.8742,123.0103,23718.0
2019-01-25 14:30:00,126.53,126.9,126.51,126.67,34612.0,123.0201,123.3798,123.0006,123.1562,34612.0
2019-01-25 14:35:00,126.66,127.05,126.59,127.05,28386.0,123.1465,123.5256,123.0784,123.5256,28386.0
2019-01-25 14:40:00,127.07,127.41,127.04,127.32,35881.0,123.5451,123.8757,123.5159,123.7882,35881.0
2019-01-25 14:45:00,127.33,127.45,127.26,127.45,24048.0,123.7979,123.9145,123.7298,123.9145,24048.0
2019-01-25 14:50:00,127.43,127.54,127.16,127.47,39019.0,123.8951,124.002,123.6326,123.934,39019.0
2019-01-25 14:55:00,127.36,127.66,127.36,127.49,23602.0,123.827,124.1187,123.827,123.9534,23602.0
2019-01-25 15:00:00,127.53,127.53,127.25,127.49,31013.0,123.9923,123.9923,123.7201,123.9534,31013.0
2019-01-25 15:05:00,127.47,127.55,127.33,127.43,30499.0,123.934,124.0118,123.7979,123.8951,30499.0
2019-01-25 15:10:00,127.43,127.5,127.13,127.23,26217.0,123.8951,123.9632,123.6034,123.7006,26217.0
2019-01-25 15:15:00,127.23,127.34,127.11,127.25,26510.0,123.7006,123.8076,123.584,123.7201,26510.0
2019-01-25 15:20:00,127.23,127.4,127.2,127.23,28900.0,123.7006,123.8659,123.6715,123.7006,28900.0
2019-01-25 15:25:00,127.26,127.34,126.92,127.04,42575.0,123.7298,123.8076,123.3992,123.5159,42575.0
2019-01-25 15:30:00,127.05,127.17,126.74,127.1,39818.0,123.5256,123.6423,123.2242,123.5743,39818.0
2019-01-25 15:35:00,127.08,127.18,126.94,127.09,36400.0,123.5548,123.652,123.4187,123.5645,36400.0
2019-01-25 15:40:00,127.1,127.27,126.98,127.14,46061.0,123.5743,123.7395,123.4576,123.6131,46061.0
2019-01-25 15:45:00,127.16,127.36,127.06,127.09,46092.0,123.6326,123.827,123.5354,123.5645,46092.0
2019-01-25 15:50:00,127.1,127.11,126.61,126.77,80617.0,123.5743,123.584,123.0978,123.2534,80617.0
2019-01-25 15:55:00,126.81,127.36,126.79,127.28,164065.0,123.2923,123.827,123.2729,123.7493,164065.0
2019-01-28 09:30:00,124.49,124.96,123.66,123.71,43213.0,121.0367,121.4936,120.2297,120.2783,43213.0
2019-01-28 09:35:00,123.79,124.02,123.0,123.51,28706.0,120.3561,120.5797,119.588,120.0838,28706.0
2019-01-28 09:40:00,123.56,124.89,123.1,124.89,31745.0,120.1325,121.4256,119.6852,121.4256,31745.0
2019-01-28 09:45:00,124.9,125.25,124.32,124.75,33740.0,121.4353,121.7756,120.8714,121.2894,33740.0
2019-01-28 09:50:00,124.61,125.85,124.45,125.33,41720.0,121.1533,122.3589,120.9978,121.8534,41720.0
2019-01-28 09:55:00,125.35,125.64,125.04,125.54,41058.0,121.8728,122.1548,121.5714,122.0575,41058.0
2019-01-28 10:00:00,125.54,125.79,124.65,124.73,25580.0,122.0575,122.3006,121.1922,121.27,25580.0
2019-01-28 10:05:00,124.72,125.41,124.72,125.35,15293.0,121.2603,121.9311,121.2603,121.8728,15293.0
2019-01-28 10:10:00,125.37,125.55,124.92,124.92,8850.0,121.8922,122.0673,121.4547,121.4547,8850.0
2019-01-28 10:15:00,124.81,125.45,124.81,125.45,7566.0,121.3478,121.97,121.3478,121.97,7566.0
2019-01-28 10:20:00,125.56,126.13,125.56,125.85,22276.0,122.077,122.6312,122.077,122.3589,22276.0
2019-01-28 10:25:00,125.76,125.87,125.44,125.51,13159.0,122.2714,122.3784,121.9603,122.0284,13159.0
2019-01-28 10:30:00,125.57,125.9,125.54,125.71,11673.0,122.0867,122.4075,122.0575,122.2228,11673.0
2019-01-28 10:35:00,125.78,126.31,125.78,126.16,19295.0,122.2909,122.8062,122.2909,122.6603,19295.0
2019-01-28 10:40:00,126.22,126.74,126.22,126.66,23537.0,122.7187,123.2242,122.7187,123.1465,23537.0
2019-01-28 10:45:00,126.6,126.71,126.37,126.37,11345.0,123.0881,123.1951,122.8645,122.8645,11345.0
2019-01-28 10:50:00,126.44,126.71,126.33,126.63,15331.0,122.9326,123.1951,122.8256,123.1173,15331.0
2019-01-28 10:55:00,126.65,126.76,126.09,126.18,10972.0,123.1367,123.2437,122.5923,122.6798,10972.0
2019-01-28 11:00:00,126.08,126.12,125.69,125.86,20307.0,122.5825,122.6214,122.2034,122.3687,20307.0
2019-01-28 11:05:00,125.79,126.2,125.6,126.07,11370.0,122.3006,122.6992,122.1159,122.5728,11370.0
2019-01-28 11:10:00,126.04,126.29,125.94,126.1,7966.0,122.5437,122.7867,122.4464,122.602,7966.0
2019-01-28 11:15:00,126.08,126.15,125.75,125.92,10115.0,122.5825,122.6506,122.2617,122.427,10115.0
2019-01-28 11:20:00,125.85,126.01,125.8,125.88,4750.0,122.3589,122.5145,122.3103,122.3881,4750.0
2019-01-28 11:25:00,125.9,126.2,125.88,125.88,6634.0,122.4075,122.6992,122.3881,122.3881,6634.0
2019-01-28 11:30:00,125.97,126.18,125.76,125.85,12700.0,122.4756,122.6798,122.2714,122.3589,12700.0
2019-01-28 11:35:00,125.9,125.9,125.0,125.16,16691.0,122.4075,122.4075,121.5325,121.6881,16691.0
2019-01-28 11:40:00,125.14,125.22,124.91,124.96,20145.0,121.6686,121.7464,121.445,121.4936,20145.0
2019-01-28 11:45:00,124.93,124.99,124.41,124.79,19260.0,121.4645,121.5228,120.9589,121.3283,19260.0
2019-01-28 11:50:00,124.69,124.96,124.57,124.57,8150.0,121.2311,121.4936,121.1144,121.1144,8150.0
2019-01-28 11:55:00,124.56,124.68,124.28,124.5,31996.0,121.1047,121.2214,120.8325,121.0464,31996.0
2019-01-28 12:00:00,124.47,124.77,124.08,124.13,19845.0,121.0172,121.3089,120.638,120.6866,19845.0
2019-01-28 12:05:00,124.11,124.36,124.1,124.25,10530.0,120.6672,120.9103,120.6575,120.8033,10530.0
2019-01-28 12:10:00,124.35,124.44,124.23,124.31,5543.0,120.9005,120.988,120.7839,120.8616,5543.0
2019-01-28 12:15:00,124.36,124.82,124.36,124.57,9508.0,120.9103,121.3575,120.9103,121.1144,9508.0
2019-01-28 12:20:00,124.55,124.84,124.44,124.78,5520.0,121.095,121.3769,120.988,121.3186,5520.0
2019-01-28 12:25:00,124.84,125.07,124.76,124.92,10138.0,121.3769,121.6006,121.2992,121.4547,10138.0
2019-01-28 12:30:00,124.98,125.09,124.85,125.08,9302.0,121.5131,121.62,121.3867,121.6103,9302.0
2019-01-28 12:35:00,125.05,125.11,124.85,125.03,6365.0,121.5811,121.6395,121.3867,121.5617,6365.0
2019-01-28 12:40:00,125.04,125.11,124.93,124.97,5204.0,121.5714,121.6395,121.4645,121.5033,5204.0
2019-01-28 12:45:00,124.94,125.07,124.86,124.95,3748.0,121.4742,121.6006,121.3964,121.4839,3748.0
2019-01-28 12:50:00,124.85,124.9,124.53,124.53,9961.0,121.3867,121.4353,121.0755,121.0755,9961.0
2019-01-28 12:55:00,124.62,124.64,124.26,124.4,13705.0,121.163,121.1825,120.813,120.9492,13705.0
2019-01-28 13:00:00,124.38,124.49,124.18,124.39,13046.0,120.9297,121.0367,120.7353,120.9394,13046.0
2019-01-28 13:05:00,124.39,124.39,124.25,124.31,18355.0,120.9394,120.9394,120.8033,120.8616,18355.0
2019-01-28 13:10:00,124.35,124.38,124.21,124.29,11354.0,120.9005,120.9297,120.7644,120.8422,11354.0
2019-01-28 13:15:00,124.28,124.52,124.25,124.46,5299.0,120.8325,121.0658,120.8033,121.0075,5299.0
2019-01-28 13:20:00,124.46,125.08,124.45,124.93,11699.0,121.0075,121.6103,120.9978,121.4645,11699.0
2019-01-28 13:25:00,124.96,124.97,124.66,124.8,5900.0,121.4936,121.5033,121.2019,121.3381,5900.0
2019-01-28 13:30:00,124.79,125.11,124.74,125.04,7465.0,121.3283,121.6395,121.2797,121.5714,7465.0
2019-01-28 13:35:00,125.12,125.12,124.91,124.99,5301.0,121.6492,121.6492,121.445,121.5228,5301.0
2019-01-28 13:40:00,124.98,125.03,124.89,124.89,4800.0,121.5131,121.5617,121.4256,121.4256,4800.0
2019-01-28 13:45:00,124.86,124.91,124.73,124.8,7225.0,121.3964,121.445,121.27,121.3381,7225.0
2019-01-28 13:50:00,124.73,124.98,124.73,124.9,5150.0,121.27,121.5131,121.27,121.4353,5150.0
2019-01-28 13:55:00,124.92,125.08,124.91,125.08,10437.0,121.4547,121.6103,121.445,121.6103,10437.0
2019-01-28 14:00:00,125.08,125.19,125.03,125.15,11423.0,121.6103,121.7172,121.5617,121.6783,11423.0
2019-01-28 14:05:00,125.12,125.25,125.09,125.16,7482.0,121.6492,121.7756,121.62,121.6881,7482.0
2019-01-28 14:10:00,125.2,125.28,125.16,125.21,10600.0,121.727,121.8047,121.6881,121.7367,10600.0
2019-01-28 14:15:00,125.18,125.32,125.13,125.28,8510.0,121.7075,121.8436,121.6589,121.8047,8510.0
2019-01-28 14:20:00,125.27,125.39,125.09,125.09,8198.0,121.795,121.9117,121.62,121.62,8198.0
2019-01-28 14:25:00,125.13,125.15,124.92,125.15,7209.0,121.6589,121.6783,121.4547,121.6783,7209.0
2019-01-28 14:30:00,125.18,125.7,125.12,125.53,13351.0,121.7075,122.2131,121.6492,122.0478,13351.0
2019-01-28 14:35:00,125.55,125.56,125.16,125.38,7055.0,122.0673,122.077,121.6881,121.902,7055.0
2019-01-28 14:40:00,125.35,125.49,125.24,125.28,6483.0,121.8728,122.0089,121.7659,121.8047,6483.0
2019-01-28 14:45:00,125.37,125.71,125.37,125.68,9260.0,121.8922,122.2228,121.8922,122.1936,9260.0
2019-01-28 14:50:00,125.71,125.89,125.45,125.55,7808.0,122.2228,122.3978,121.97,122.0673,7808.0
2019-01-28 14:55:00,125.53,125.59,125.25,125.25,11471.0,122.0478,122.1061,121.7756,121.7756,11471.0
2019-01-28 15:00:00,125.31,125.37,125.08,125.08,8070.0,121.8339,121.8922,121.6103,121.6103,8070.0
2019-01-28 15:05:00,125.05,125.12,124.79,124.96,8746.0,121.5811,121.6492,121.3283,121.4936,8746.0
2019-01-28 15:10:00,124.92,125.13,124.78,125.1,22512.0,121.4547,121.6589,121.3186,121.6297,22512.0
2019-01-28 15:15:00,125.09,125.11,124.79,124.9,7150.0,121.62,121.6395,121.3283,121.4353,7150.0
2019-01-28 15:20:00,124.94,125.17,124.94,124.96,16134.0,121.4742,121.6978,121.4742,121.4936,16134.0
2019-01-28 15:25:00,124.97,124.97,124.74,124.78,12519.0,121.5033,121.5033,121.2797,121.3186,12519.0
2019-01-28 15:30:00,124.8,124.89,124.74,124.82,12446.0,121.3381,121.4256,121.2797,121.3575,12446.0
2019-01-28 15:35:00,124.8,124.82,124.69,124.72,13095.0,121.3381,121.3575,121.2311,121.2603,13095.0
2019-01-28 15:40:00,124.71,124.79,124.55,124.61,17661.0,121.2506,121.3283,121.095,121.1533,17661.0
2019-01-28 15:45:00,124.6,124.69,124.48,124.63,39859.0,121.1436,121.2311,121.0269,121.1728,39859.0
2019-01-28 15:50:00,124.63,124.66,124.39,124.51,31718.0,121.1728,121.2019,120.9394,121.0561,31718.0
2019-01-28 15:55:00,124.53,124.83,124.53,124.8,82476.0,121.0755,121.3672,121.0755,121.3381,82476.0
2019-01-29 09:30:00,125.59,126.26,125.26,125.74,29631.0,122.1061,122.7576,121.7853,122.252,29631.0
2019-01-29 09:35:00,125.47,125.58,124.57,125.46,34041.0,121.9895,122.0964,121.1144,121.9797,34041.0
2019-01-29 09:40:00,125.44,125.44,124.51,125.05,21996.0,121.9603,121.9603,121.0561,121.5811,21996.0
2019-01-29 09:45:00,125.1,125.67,124.88,125.37,19136.0,121.6297,122.1839,121.4158,121.8922,19136.0
2019-01-29 09:50:00,125.48,125.74,125.34,125.47,17885.0,121.9992,122.252,121.8631,121.9895,17885.0
2019-01-29 09:55:00,125.49,126.16,125.49,125.85,18724.0,122.0089,122.6603,122.0089,122.3589,18724.0
2019-01-29 10:00:00,125.72,126.27,125.55,126.09,23169.0,122.2325,122.7673,122.0673,122.5923,23169.0
2019-01-29 10:05:00,126.08,126.24,125.73,125.82,30362.0,122.5825,122.7381,122.2423,122.3298,30362.0
2019-01-29 10:10:00,125.92,126.16,125.77,125.95,17475.0,122.427,122.6603,122.2811,122.4562,17475.0
2019-01-29 10:15:00,126.0,126.0,125.41,125.56,23044.0,122.5048,122.5048,121.9311,122.077,23044.0
2019-01-29 10:20:00,125.46,125.73,125.33,125.37,11128.0,121.9797,122.2423,121.8534,121.8922,11128.0
2019-01-29 10:25:00,125.41,125.92,125.37,125.85,12849.0,121.9311,122.427,121.8922,122.3589,12849.0
2019-01-29 10:30:00,125.91,126.1,125.84,125.9,18010.0,122.4173,122.602,122.3492,122.4075,18010.0
2019-01-29 10:35:00,125.91,126.07,125.83,125.94,12125.0,122.4173,122.5728,122.3395,122.4464,12125.0
2019-01-29 10:40:00,125.95,126.1,125.83,125.99,14611.0,122.4562,122.602,122.3395,122.495,14611.0
2019-01-29 10:45:00,126.06,126.1,125.7,125.87,14894.0,122.5631,122.602,122.2131,122.3784,14894.0
2019-01-29 10:50:00,125.89,125.9,125.34,125.75,17779.0,122.3978,122.4075,121.8631,122.2617,17779.0
2019-01-29 10:55:00,125.68,125.89,125.08,125.21,19856.0,122.1936,122.3978,121.6103,121.7367,19856.0
2019-01-29 11:00:00,125.15,125.83,125.08,125.68,23890.0,121.6783,122.3395,121.6103,122.1936,23890.0
2019-01-29 11:05:00,125.56,125.61,125.0,125.17,18129.0,122.077,122.1256,121.5325,121.6978,18129.0
2019-01-29 11:10:00,125.18,125.85,125.17,125.85,28946.0,121.7075,122.3589,121.6978,122.3589,28946.0
2019-01-29 11:15:00,125.85,125.95,124.98,125.12,11951.0,122.3589,122.4562,121.5131,121.6492,11951.0
2019-01-29 11:20:00,125.11,125.22,124.81,125.18,17660.0,121.6395,121.7464,121.3478,121.7075,17660.0
2019-01-29 11:25:00,125.2,125.34,124.88,125.03,11326.0,121.727,121.8631,121.4158,121.5617,11326.0
2019-01-29 11:30:00,125.15,125.56,125.15,125.56,11692.0,121.6783,122.077,121.6783,122.077,11692.0
2019-01-29 11:35:00,125.57,125.66,125.5,125.53,8270.0,122.0867,122.1742,122.0186,122.0478,8270.0
2019-01-29 11:40:00,125.51,125.51,125.06,125.32,7110.0,122.0284,122.0284,121.5908,121.8436,7110.0
2019-01-29 11:45:00,125.42,125.42,124.88,124.88,17306.0,121.9409,121.9409,121.4158,121.4158,17306.0
2019-01-29 11:50:00,124.97,125.07,124.74,125.07,4010.0,121.5033,121.6006,121.2797,121.6006,4010.0
2019-01-29 11:55:00,125.06,125.16,124.89,125.08,4190.0,121.5908,121.6881,121.4256,121.6103,4190.0
2019-01-29 12:00:00,125.09,125.1,124.56,124.63,39963.0,121.62,121.6297,121.1047,121.1728,39963.0
2019-01-29 12:05:00,124.62,124.8,124.55,124.62,8370.0,121.163,121.3381,121.095,121.163,8370.0
2019-01-29 12:10:00,124.67,125.1,124.62,125.1,3800.0,121.2117,121.6297,121.163,121.6297,3800.0
2019-01-29 12:15:00,125.1,125.22,124.95,125.06,9027.0,121.6297,121.7464,121.4839,121.5908,9027.0
2019-01-29 12:20:00,125.02,125.19,124.93,125.11,6700.0,121.552,121.7172,121.4645,121.6395,6700.0
2019-01-29 12:25:00,125.07,125.13,124.74,124.78,4610.0,121.6006,121.6589,121.2797,121.3186,4610.0
2019-01-29 12:30:00,124.77,124.81,124.54,124.68,4100.0,121.3089,121.3478,121.0853,121.2214,4100.0
2019-01-29 12:35:00,124.67,124.82,124.65,124.8,4598.0,121.2117,121.3575,121.1922,121.3381,4598.0
2019-01-29 12:40:00,124.83,125.07,124.79,125.06,8411.0,121.3672,121.6006,121.3283,121.5908,8411.0
2019-01-29 12:45:00,125.04,125.05,124.76,124.76,7288.0,121.5714,121.5811,121.2992,121.2992,7288.0
2019-01-29 12:50:00,124.82,124.88,124.68,124.71,6524.0,121.3575,121.4158,121.2214,121.2506,6524.0
2019-01-29 12:55:00,124.79,124.9,124.65,124.65,4800.0,121.3283,121.4353,121.1922,121.1922,4800.0
2019-01-29 13:00:00,124.63,124.72,124.5,124.63,6290.0,121.1728,121.2603,121.0464,121.1728,6290.0
2019-01-29 13:05:00,124.63,124.7,124.46,124.57,4300.0,121.1728,121.2408,121.0075,121.1144,4300.0
2019-01-29 13:10:00,124.64,124.91,124.58,124.8,5301.0,121.1825,121.445,121.1242,121.3381,5301.0
2019-01-29 13:15:00,124.77,125.01,124.77,124.96,3908.0,121.3089,121.5422,121.3089,121.4936,3908.0
2019-01-29 13:20:00,125.02,125.06,124.84,124.84,6387.0,121.552,121.5908,121.3769,121.3769,6387.0
2019-01-29 13:25:00,124.85,124.86,124.69,124.82,4770.0,121.3867,121.3964,121.2311,121.3575,4770.0
2019-01-29 13:30:00,124.87,124.87,124.6,124.61,6253.0,121.4061,121.4061,121.1436,121.1533,6253.0
2019-01-29 13:35:00,124.69,124.69,124.49,124.49,3389.0,121.2311,121.2311,121.0367,121.0367,3389.0
2019-01-29 13:40:00,124.66,124.8,124.66,124.73,3356.0,121.2019,121.3381,121.2019,121.27,3356.0
2019-01-29 13:45:00,124.75,124.81,124.69,124.78,7375.0,121.2894,121.3478,121.2311,121.3186,7375.0
2019-01-29 13:50:00,124.8,124.84,124.64,124.64,5124.0,121.3381,121.3769,121.1825,121.1825,5124.0
2019-01-29 13:55:00,124.63,124.64,124.5,124.58,6651.0,121.1728,121.1825,121.0464,121.1242,6651.0
2019-01-29 14:00:00,124.55,124.59,124.46,124.55,2739.0,121.095,121.1339,121.0075,121.095,2739.0
2019-01-29 14:05:00,124.53,124.61,124.46,124.59,4155.0,121.0755,121.1533,121.0075,121.1339,4155.0
2019-01-29 14:10:00,124.6,124.61,124.29,124.44,8314.0,121.1436,121.1533,120.8422,120.988,8314.0
2019-01-29 14:15:00,124.38,124.44,124.26,124.28,6200.0,120.9297,120.988,120.813,120.8325,6200.0
2019-01-29 14:20:00,124.26,124.39,124.22,124.36,5982.0,120.813,120.9394,120.7741,120.9103,5982.0
2019-01-29 14:25:00,124.38,124.46,124.3,124.34,4700.0,120.9297,121.0075,120.8519,120.8908,4700.0
2019-01-29 14:30:00,124.3,124.43,124.3,124.43,3796.0,120.8519,120.9783,120.8519,120.9783,3796.0
2019-01-29 14:35:00,124.45,124.51,124.28,124.46,5942.0,120.9978,121.0561,120.8325,121.0075,5942.0
2019-01-29 14:40:00,124.35,124.45,124.15,124.23,5569.0,120.9005,120.9978,120.7061,120.7839,5569.0
2019-01-29 14:45:00,124.29,124.4,124.18,124.32,5301.0,120.8422,120.9492,120.7353,120.8714,5301.0
2019-01-29 14:50:00,124.34,124.37,124.31,124.33,1766.0,120.8908,120.92,120.8616,120.8811,1766.0
2019-01-29 14:55:00,124.41,124.41,124.25,124.33,8456.0,120.9589,120.9589,120.8033,120.8811,8456.0
2019-01-29 15:00:00,124.35,124.43,124.28,124.37,9347.0,120.9005,120.9783,120.8325,120.92,9347.0
2019-01-29 15:05:00,124.39,124.43,124.34,124.38,3622.0,120.9394,120.9783,120.8908,120.9297,3622.0
2019-01-29 15:10:00,124.4,124.48,124.35,124.48,4726.0,120.9492,121.0269,120.9005,121.0269,4726.0
2019-01-29 15:15:00,124.47,124.58,124.43,124.5,8501.0,121.0172,121.1242,120.9783,121.0464,8501.0
2019-01-29 15:20:00,124.48,124.58,124.46,124.48,7402.0,121.0269,121.1242,121.0075,121.0269,7402.0
2019-01-29 15:25:00,124.46,124.49,124.33,124.39,11020.0,121.0075,121.0367,120.8811,120.9394,11020.0
2019-01-29 15:30:00,124.39,124.52,124.29,124.29,9803.0,120.9394,121.0658,120.8422,120.8422,9803.0
2019-01-29 15:35:00,124.25,124.31,124.01,124.28,24333.0,120.8033,120.8616,120.57,120.8325,24333.0
2019-01-29 15:40:00,124.26,124.51,124.12,124.51,26988.0,120.813,121.0561,120.6769,121.0561,26988.0
2019-01-29 15:45:00,124.48,124.51,124.33,124.33,39878.0,121.0269,121.0561,120.8811,120.8811,39878.0
2019-01-29 15:50:00,124.33,124.48,124.26,124.47,49149.0,120.8811,121.0269,120.813,121.0172,49149.0
2019-01-29 15:55:00,124.47,124.52,124.18,124.31,72623.0,121.0172,121.0658,120.7353,120.8616,72623.0
2019-01-30 09:30:00,125.67,125.67,124.1,124.23,18781.0,122.1839,122.1839,120.6575,120.7839,18781.0
2019-01-30 09:35:00,124.23,124.34,123.4,124.0,30471.0,120.7839,120.8908,119.9769,120.5602,30471.0
2019-01-30 09:40:00,124.1,124.1,123.22,123.4,9298.0,120.6575,120.6575,119.8019,119.9769,9298.0
2019-01-30 09:45:00,123.52,123.64,123.12,123.13,9708.0,120.0936,120.2102,119.7047,119.7144,9708.0
2019-01-30 09:50:00,123.18,123.38,122.82,123.26,10601.0,119.763,119.9574,119.413,119.8408,10601.0
2019-01-30 09:55:00,123.14,123.14,122.3,122.66,10613.0,119.7241,119.7241,118.9074,119.2574,10613.0
2019-01-30 10:00:00,122.55,122.83,122.44,122.5,11657.0,119.1505,119.4227,119.0435,119.1019,11657.0
2019-01-30 10:05:00,122.48,122.91,122.45,122.69,9049.0,119.0824,119.5005,119.0532,119.2866,9049.0
2019-01-30 10:10:00,122.75,123.59,122.74,123.52,14953.0,119.3449,120.1616,119.3352,120.0936,14953.0
2019-01-30 10:15:00,123.45,123.52,122.64,122.87,11500.0,120.0255,120.0936,119.238,119.4616,11500.0
2019-01-30 10:20:00,122.92,123.27,122.92,123.13,5150.0,119.5102,119.8505,119.5102,119.7144,5150.0
2019-01-30 10:25:00,123.27,123.44,123.21,123.39,10393.0,119.8505,120.0158,119.7922,119.9672,10393.0
2019-01-30 10:30:00,123.39,123.65,123.29,123.53,18357.0,119.9672,120.22,119.8699,120.1033,18357.0
2019-01-30 10:35:00,123.46,123.62,123.11,123.41,19967.0,120.0352,120.1908,119.6949,119.9866,19967.0
2019-01-30 10:40:00,123.42,123.64,123.1,123.62,7216.0,119.9963,120.2102,119.6852,120.1908,7216.0
2019-01-30 10:45:00,123.75,123.78,123.52,123.69,6688.0,120.3172,120.3464,120.0936,120.2588,6688.0
2019-01-30 10:50:00,123.62,123.91,123.5,123.91,17176.0,120.1908,120.4727,120.0741,120.4727,17176.0
2019-01-30 10:55:00,123.87,124.19,123.66,123.71,13432.0,120.4339,120.745,120.2297,120.2783,13432.0
2019-01-30 11:00:00,123.76,124.35,123.71,124.22,20786.0,120.3269,120.9005,120.2783,120.7741,20786.0
2019-01-30 11:05:00,124.3,124.3,123.94,123.95,9767.0,120.8519,120.8519,120.5019,120.5116,9767.0
2019-01-30 11:10:00,123.88,123.9,123.66,123.78,7431.0,120.4436,120.463,120.2297,120.3464,7431.0
2019-01-30 11:15:00,123.87,123.87,123.28,123.28,15048.0,120.4339,120.4339,119.8602,119.8602,15048.0
2019-01-30 11:20:00,123.33,123.37,123.06,123.32,8000.0,119.9088,119.9477,119.6463,119.8991,8000.0
2019-01-30 11:25:00,123.36,123.66,123.25,123.49,11588.0,119.938,120.2297,119.8311,120.0644,11588.0
2019-01-30 11:30:00,123.46,123.92,123.43,123.92,2552.0,120.0352,120.4825,120.0061,120.4825,2552.0
2019-01-30 11:35:00,123.83,123.83,123.46,123.46,4955.0,120.395,120.395,120.0352,120.0352,4955.0
2019-01-30 11:40:00,123.45,123.74,123.38,123.74,2740.0,120.0255,120.3075,119.9574,120.3075,2740.0
2019-01-30 11:45:00,123.86,124.06,123.84,124.0,2620.0,120.4241,120.6186,120.4047,120.5602,2620.0
2019-01-30 11:50:00,124.05,124.05,123.85,123.85,9391.0,120.6089,120.6089,120.4144,120.4144,9391.0
2019-01-30 11:55:00,123.92,124.26,123.89,124.26,11845.0,120.4825,120.813,120.4533,120.813,11845.0
2019-01-30 12:00:00,124.27,124.77,124.22,124.65,12655.0,120.8228,121.3089,120.7741,121.1922,12655.0
2019-01-30 12:05:00,124.69,124.75,124.47,124.75,5050.0,121.2311,121.2894,121.0172,121.2894,5050.0
2019-01-30 12:10:00,124.72,124.76,124.52,124.58,7893.0,121.2603,121.2992,121.0658,121.1242,7893.0
2019-01-30 12:15:00,124.59,124.74,124.58,124.63,1970.0,121.1339,121.2797,121.1242,121.1728,1970.0
2019-01-30 12:20:00,124.57,124.66,124.33,124.37,7554.0,121.1144,121.2019,120.8811,120.92,7554.0
2019-01-30 12:25:00,124.35,124.42,124.26,124.27,3525.0,120.9005,120.9686,120.813,120.8228,3525.0
2019-01-30 12:30:00,124.25,124.26,123.92,124.0,4125.0,120.8033,120.813,120.4825,120.5602,4125.0
2019-01-30 12:35:00,123.99,124.11,123.84,123.95,3890.0,120.5505,120.6672,120.4047,120.5116,3890.0
2019-01-30 12:40:00,123.89,123.99,123.5,123.59,6350.0,120.4533,120.5505,120.0741,120.1616,6350.0
2019-01-30 12:45:00,123.65,123.75,123.6,123.63,3535.0,120.22,120.3172,120.1713,120.2005,3535.0
2019-01-30 12:50:00,123.62,123.73,123.5,123.5,3500.0,120.1908,120.2977,120.0741,120.0741,3500.0
2019-01-30 12:55:00,123.5,123.62,123.37,123.56,3962.0,120.0741,120.1908,119.9477,120.1325,3962.0
2019-01-30 13:00:00,123.62,123.62,123.43,123.49,3967.0,120.1908,120.1908,120.0061,120.0644,3967.0
2019-01-30 13:05:00,123.51,123.58,123.4,123.58,5299.0,120.0838,120.1519,119.9769,120.1519,5299.0
2019-01-30 13:10:00,123.59,123.59,123.49,123.49,3000.0,120.1616,120.1616,120.0644,120.0644,3000.0
2019-01-30 13:15:00,123.5,123.5,123.35,123.39,6728.0,120.0741,120.0741,119.9283,119.9672,6728.0
2019-01-30 13:20:00,123.39,123.47,123.25,123.25,2322.0,119.9672,120.045,119.8311,119.8311,2322.0
2019-01-30 13:25:00,123.3,123.48,123.28,123.43,2550.0,119.8797,120.0547,119.8602,120.0061,2550.0
2019-01-30 13:30:00,123.41,123.65,123.41,123.54,6361.0,119.9866,120.22,119.9866,120.113,6361.0
2019-01-30 13:35:00,123.57,123.58,123.49,123.5,3953.0,120.1422,120.1519,120.0644,120.0741,3953.0
2019-01-30 13:40:00,123.46,123.61,123.46,123.51,5182.0,120.0352,120.1811,120.0352,120.0838,5182.0
2019-01-30 13:45:00,123.44,123.44,123.22,123.22,6055.0,120.0158,120.0158,119.8019,119.8019,6055.0
2019-01-30 13:50:00,123.22,123.33,123.2,123.24,2024.0,119.8019,119.9088,119.7824,119.8213,2024.0
2019-01-30 13:55:00,123.21,123.3,123.1,123.3,6504.0,119.7922,119.8797,119.6852,119.8797,6504.0
2019-01-30 14:00:00,123.2,124.91,123.17,124.81,43957.0,119.7824,121.445,119.7533,121.3478,43957.0
2019-01-30 14:05:00,124.91,125.18,124.6,125.11,44248.0,121.445,121.7075,121.1436,121.6395,44248.0
2019-01-30 14:10:00,125.16,125.85,125.14,125.82,48767.0,121.6881,122.3589,121.6686,122.3298,48767.0
2019-01-30 14:15:00,125.72,126.49,125.67,126.38,62467.0,122.2325,122.9812,122.1839,122.8742,62467.0
2019-01-30 14:20:00,126.42,127.12,126.37,127.1,63090.0,122.9131,123.5937,122.8645,123.5743,63090.0
2019-01-30 14:25:00,127.05,127.25,126.82,126.83,76722.0,123.5256,123.7201,123.302,123.3117,76722.0
2019-01-30 14:30:00,126.81,126.89,126.5,126.89,22728.0,123.2923,123.3701,122.9909,123.3701,22728.0
2019-01-30 14:35:00,126.81,126.86,126.29,126.52,35443.0,123.2923,123.3409,122.7867,123.0103,35443.0
2019-01-30 14:40:00,126.41,126.93,126.27,126.84,65937.0,122.9034,123.409,122.7673,123.3215,65937.0
2019-01-30 14:45:00,126.88,127.1,126.69,126.82,18623.0,123.3604,123.5743,123.1756,123.302,18623.0
2019-01-30 14:50:00,126.86,127.61,126.71,127.59,31070.0,123.3409,124.0701,123.1951,124.0507,31070.0
2019-01-30 14:55:00,127.6,127.78,127.46,127.47,33189.0,124.0604,124.2354,123.9243,123.934,33189.0
2019-01-30 15:00:00,127.46,127.46,127.05,127.23,19829.0,123.9243,123.9243,123.5256,123.7006,19829.0
2019-01-30 15:05:00,127.23,127.35,126.81,127.23,28081.0,123.7006,123.8173,123.2923,123.7006,28081.0
2019-01-30 15:10:00,127.12,127.45,126.99,127.45,62577.0,123.5937,123.9145,123.4673,123.9145,62577.0
2019-01-30 15:15:00,127.42,127.51,127.19,127.4,34478.0,123.8854,123.9729,123.6618,123.8659,34478.0
2019-01-30 15:20:00,127.41,127.64,127.29,127.61,38796.0,123.8757,124.0993,123.759,124.0701,38796.0
2019-01-30 15:25:00,127.63,127.85,127.49,127.49,43790.0,124.0896,124.3034,123.9534,123.9534,43790.0
2019-01-30 15:30:00,127.47,127.54,127.22,127.37,38751.0,123.934,124.002,123.6909,123.8368,38751.0
2019-01-30 15:35:00,127.4,127.51,127.3,127.45,37129.0,123.8659,123.9729,123.7687,123.9145,37129.0
2019-01-30 15:40:00,127.47,127.67,127.34,127.63,41551.0,123.934,124.1284,123.8076,124.0896,41551.0
2019-01-30 15:45:00,127.64,127.9,127.57,127.83,63556.0,124.0993,124.3521,124.0312,124.284,63556.0
2019-01-30 15:50:00,127.81,127.82,127.5,127.67,77860.0,124.2646,124.2743,123.9632,124.1284,77860.0
2019-01-30 15:55:00,127.69,128.0,127.69,127.97,127863.0,124.1479,124.4493,124.1479,124.4201,127863.0
2019-01-31 09:30:00,127.71,127.71,126.0,127.21,29877.0,124.1673,124.1673,122.5048,123.6812,29877.0
2019-01-31 09:35:00,127.24,127.24,126.04,126.91,12306.0,123.7104,123.7104,122.5437,123.3895,12306.0
2019-01-31 09:40:00,126.71,126.85,126.1,126.1,6298.0,123.1951,123.3312,122.602,122.602,6298.0
2019-01-31 09:45:00,126.29,126.8,125.92,125.97,25103.0,122.7867,123.2826,122.427,122.4756,25103.0
2019-01-31 09:50:00,125.96,126.43,125.85,126.21,10988.0,122.4659,122.9228,122.3589,122.7089,10988.0
2019-01-31 09:55:00,126.23,126.28,125.33,125.57,14845.0,122.7284,122.777,121.8534,122.0867,14845.0
2019-01-31 10:00:00,125.52,126.29,125.36,126.21,12851.0,122.0381,122.7867,121.8825,122.7089,12851.0
2019-01-31 10:05:00,126.26,126.46,125.83,125.86,14186.0,122.7576,122.952,122.3395,122.3687,14186.0
2019-01-31 10:10:00,125.94,126.5,125.85,126.31,9216.0,122.4464,122.9909,122.3589,122.8062,9216.0
2019-01-31 10:15:00,126.35,126.83,126.22,126.83,33977.0,122.8451,123.3117,122.7187,123.3117,33977.0
2019-01-31 10:20:00,126.76,127.09,126.52,126.56,32526.0,123.2437,123.5645,123.0103,123.0492,32526.0
2019-01-31 10:25:00,126.5,126.93,126.39,126.81,21825.0,122.9909,123.409,122.8839,123.2923,21825.0
2019-01-31 10:30:00,126.86,127.21,126.58,126.92,14694.0,123.3409,123.6812,123.0687,123.3992,14694.0
2019-01-31 10:35:00,126.85,126.85,126.5,126.59,13871.0,123.3312,123.3312,122.9909,123.0784,13871.0
2019-01-31 10:40:00,126.55,127.11,126.47,127.01,21818.0,123.0395,123.584,122.9617,123.4868,21818.0
2019-01-31 10:45:00,127.0,127.0,126.51,126.59,9262.0,123.477,123.477,123.0006,123.0784,9262.0
2019-01-31 10:50:00,126.54,126.58,126.28,126.53,5210.0,123.0298,123.0687,122.777,123.0201,5210.0
2019-01-31 10:55:00,126.38,126.54,126.1,126.26,13675.0,122.8742,123.0298,122.602,122.7576,13675.0
2019-01-31 11:00:00,126.32,126.61,126.23,126.5,15980.0,122.8159,123.0978,122.7284,122.9909,15980.0
2019-01-31 11:05:00,126.46,126.5,126.0,126.14,21691.0,122.952,122.9909,122.5048,122.6409,21691.0
2019-01-31 11:10:00,126.06,126.31,126.0,126.16,22569.0,122.5631,122.8062,122.5048,122.6603,22569.0
2019-01-31 11:15:00,126.11,126.24,125.84,126.06,24283.0,122.6117,122.7381,122.3492,122.5631,24283.0
2019-01-31 11:20:00,126.06,126.12,125.77,125.86,9920.0,122.5631,122.6214,122.2811,122.3687,9920.0
2019-01-31 11:25:00,125.92,125.98,125.67,125.73,13868.0,122.427,122.4853,122.1839,122.2423,13868.0
2019-01-31 11:30:00,125.69,125.95,125.65,125.93,12776.0,122.2034,122.4562,122.1645,122.4367,12776.0
2019-01-31 11:35:00,125.88,126.17,125.79,126.17,10824.0,122.3881,122.6701,122.3006,122.6701,10824.0
2019-01-31 11:40:00,126.24,126.35,126.14,126.18,9386.0,122.7381,122.8451,122.6409,122.6798,9386.0
2019-01-31 11:45:00,126.11,126.19,125.94,126.04,17950.0,122.6117,122.6895,122.4464,122.5437,17950.0
2019-01-31 11:50:00,126.03,126.14,125.85,126.14,12650.0,122.5339,122.6409,122.3589,122.6409,12650.0
2019-01-31 11:55:00,126.09,126.18,126.0,126.02,8467.0,122.5923,122.6798,122.5048,122.5242,8467.0
2019-01-31 12:00:00,126.11,126.12,125.9,125.92,7300.0,122.6117,122.6214,122.4075,122.427,7300.0
2019-01-31 12:05:00,125.91,126.13,125.83,125.91,13650.0,122.4173,122.6312,122.3395,122.4173,13650.0
2019-01-31 12:10:00,125.85,126.04,125.65,125.91,10504.0,122.3589,122.5437,122.1645,122.4173,10504.0
2019-01-31 12:15:00,125.95,125.95,125.79,125.81,4600.0,122.4562,122.4562,122.3006,122.32,4600.0
2019-01-31 12:20:00,125.82,126.06,125.67,125.99,6646.0,122.3298,122.5631,122.1839,122.495,6646.0
2019-01-31 12:25:00,125.92,125.93,125.78,125.83,8750.0,122.427,122.4367,122.2909,122.3395,8750.0
2019-01-31 12:30:00,125.84,126.01,125.75,126.01,13661.0,122.3492,122.5145,122.2617,122.5145,13661.0
2019-01-31 12:35:00,126.05,126.17,125.99,126.1,19466.0,122.5534,122.6701,122.495,122.602,19466.0
2019-01-31 12:40:00,126.1,126.16,125.66,125.67,15672.0,122.602,122.6603,122.1742,122.1839,15672.0
2019-01-31 12:45:00,125.73,125.86,125.62,125.73,9170.0,122.2423,122.3687,122.1353,122.2423,9170.0
2019-01-31 12:50:00,125.68,125.82,125.66,125.76,6837.0,122.1936,122.3298,122.1742,122.2714,6837.0
2019-01-31 12:55:00,125.73,125.78,125.43,125.46,25091.0,122.2423,122.2909,121.9506,121.9797,25091.0
2019-01-31 13:00:00,125.42,125.45,125.1,125.37,10826.0,121.9409,121.97,121.6297,121.8922,10826.0
2019-01-31 13:05:00,125.31,125.58,125.31,125.5,4650.0,121.8339,122.0964,121.8339,122.0186,4650.0
2019-01-31 13:10:00,125.51,125.51,125.1,125.28,12505.0,122.0284,122.0284,121.6297,121.8047,12505.0
2019-01-31 13:15:00,125.3,125.38,124.74,124.79,16799.0,121.8242,121.902,121.2797,121.3283,16799.0
2019-01-31 13:20:00,124.81,125.39,124.81,125.15,20732.0,121.3478,121.9117,121.3478,121.6783,20732.0
2019-01-31 13:25:00,125.06,125.09,124.79,124.79,8886.0,121.5908,121.62,121.3283,121.3283,8886.0
2019-01-31 13:30:00,124.85,124.87,124.6,124.68,8098.0,121.3867,121.4061,121.1436,121.2214,8098.0
2019-01-31 13:35:00,124.7,124.89,124.64,124.89,8032.0,121.2408,121.4256,121.1825,121.4256,8032.0
2019-01-31 13:40:00,124.83,124.94,124.71,124.84,5522.0,121.3672,121.4742,121.2506,121.3769,5522.0
2019-01-31 13:45:00,124.81,124.81,124.52,124.59,7557.0,121.3478,121.3478,121.0658,121.1339,7557.0
2019-01-31 13:50:00,124.6,124.89,124.6,124.66,8274.0,121.1436,121.4256,121.1436,121.2019,8274.0
2019-01-31 13:55:00,124.63,124.7,124.53,124.7,8936.0,121.1728,121.2408,121.0755,121.2408,8936.0
2019-01-31 14:00:00,124.71,124.81,124.56,124.7,9326.0,121.2506,121.3478,121.1047,121.2408,9326.0
2019-01-31 14:05:00,124.77,125.02,124.77,124.93,7938.0,121.3089,121.552,121.3089,121.4645,7938.0
2019-01-31 14:10:00,124.88,125.06,124.82,124.88,5547.0,121.4158,121.5908,121.3575,121.4158,5547.0
2019-01-31 14:15:00,124.8,124.96,124.58,124.59,6264.0,121.3381,121.4936,121.1242,121.1339,6264.0
2019-01-31 14:20:00,124.65,124.9,124.65,124.88,6615.0,121.1922,121.4353,121.1922,121.4158,6615.0
2019-01-31 14:25:00,124.82,124.87,124.61,124.63,6356.0,121.3575,121.4061,121.1533,121.1728,6356.0
2019-01-31 14:30:00,124.73,124.75,124.55,124.75,7430.0,121.27,121.2894,121.095,121.2894,7430.0
2019-01-31 14:35:00,124.76,125.05,124.71,124.92,12947.0,121.2992,121.5811,121.2506,121.4547,12947.0
2019-01-31 14:40:00,124.95,124.96,124.83,124.96,13457.0,121.4839,121.4936,121.3672,121.4936,13457.0
2019-01-31 14:45:00,124.92,124.95,124.79,124.85,8778.0,121.4547,121.4839,121.3283,121.3867,8778.0
2019-01-31 14:50:00,124.84,124.98,124.81,124.91,8799.0,121.3769,121.5131,121.3478,121.445,8799.0
2019-01-31 14:55:00,124.92,124.92,124.79,124.88,17440.0,121.4547,121.4547,121.3283,121.4158,17440.0
2019-01-31 15:00:00,124.8,125.18,124.76,125.17,16912.0,121.3381,121.7075,121.2992,121.6978,16912.0
2019-01-31 15:05:00,125.15,125.5,125.13,125.39,30750.0,121.6783,122.0186,121.6589,121.9117,30750.0
2019-01-31 15:10:00,125.35,125.41,124.69,124.69,7568.0,121.8728,121.9311,121.2311,121.2311,7568.0
2019-01-31 15:15:00,124.64,124.75,124.51,124.59,10850.0,121.1825,121.2894,121.0561,121.1339,10850.0
2019-01-31 15:20:00,124.56,124.64,124.46,124.57,17760.0,121.1047,121.1825,121.0075,121.1144,17760.0
2019-01-31 15:25:00,124.58,124.66,124.49,124.65,10983.0,121.1242,121.2019,121.0367,121.1922,10983.0
2019-01-31 15:30:00,124.66,124.88,124.66,124.81,20116.0,121.2019,121.4158,121.2019,121.3478,20116.0
2019-01-31 15:35:00,124.79,124.87,124.58,124.78,6788.0,121.3283,121.4061,121.1242,121.3186,6788.0
2019-01-31 15:40:00,124.77,124.81,124.55,124.62,15076.0,121.3089,121.3478,121.095,121.163,15076.0
2019-01-31 15:45:00,124.59,124.84,124.57,124.76,19234.0,121.1339,121.3769,121.1144,121.2992,19234.0
2019-01-31 15:50:00,124.78,125.22,124.75,125.17,14542.0,121.3186,121.7464,121.2894,121.6978,14542.0
2019-01-31 15:55:00,125.14,125.42,125.12,125.23,83104.0,121.6686,121.9409,121.6492,121.7561,83104.0
2019-02-01 09:30:00,124.87,125.33,124.54,125.1,25810.0,121.4061,121.8534,121.0853,121.6297,25810.0
2019-02-01 09:35:00,125.34,125.63,124.92,125.63,15583.0,121.8631,122.145,121.4547,122.145,15583.0
2019-02-01 09:40:00,125.61,125.88,125.46,125.68,12294.0,122.1256,122.3881,121.9797,122.1936,12294.0
2019-02-01 09:45:00,125.65,125.9,125.6,125.78,37459.0,122.1645,122.4075,122.1159,122.2909,37459.0
2019-02-01 09:50:00,125.77,125.79,124.42,125.16,25197.0,122.2811,122.3006,120.9686,121.6881,25197.0
2019-02-01 09:55:00,125.09,125.22,124.75,124.86,12643.0,121.62,121.7464,121.2894,121.3964,12643.0
2019-02-01 10:00:00,124.93,125.88,124.65,125.85,18589.0,121.4645,122.3881,121.1922,122.3589,18589.0
2019-02-01 10:05:00,125.97,126.5,125.97,126.38,24686.0,122.4756,122.9909,122.4756,122.8742,24686.0
2019-02-01 10:10:00,126.44,127.24,126.44,127.09,40257.0,122.9326,123.7104,122.9326,123.5645,40257.0
2019-02-01 10:15:00,127.05,127.21,126.28,126.37,24000.0,123.5256,123.6812,122.777,122.8645,24000.0
2019-02-01 10:20:00,126.2,126.72,126.18,126.66,13060.0,122.6992,123.2048,122.6798,123.1465,13060.0
2019-02-01 10:25:00,126.68,126.83,126.22,126.26,19544.0,123.1659,123.3117,122.7187,122.7576,19544.0
2019-02-01 10:30:00,126.27,126.53,126.04,126.39,35550.0,122.7673,123.0201,122.5437,122.8839,35550.0
2019-02-01 10:35:00,126.31,126.42,126.12,126.42,10255.0,122.8062,122.9131,122.6214,122.9131,10255.0
2019-02-01 10:40:00,126.4,126.44,126.12,126.14,12381.0,122.8937,122.9326,122.6214,122.6409,12381.0
2019-02-01 10:45:00,126.09,126.22,125.85,126.04,19450.0,122.5923,122.7187,122.3589,122.5437,19450.0
2019-02-01 10:50:00,126.06,126.14,125.68,125.7,18022.0,122.5631,122.6409,122.1936,122.2131,18022.0
2019-02-01 10:55:00,125.66,125.76,125.32,125.48,12835.0,122.1742,122.2714,121.8436,121.9992,12835.0
2019-02-01 11:00:00,125.4,125.44,124.95,124.97,9524.0,121.9214,121.9603,121.4839,121.5033,9524.0
2019-02-01 11:05:00,124.97,125.72,124.96,125.4,15522.0,121.5033,122.2325,121.4936,121.9214,15522.0
2019-02-01 11:10:00,125.41,125.84,125.4,125.74,15608.0,121.9311,122.3492,121.9214,122.252,15608.0
2019-02-01 11:15:00,125.77,125.92,125.62,125.67,9958.0,122.2811,122.427,122.1353,122.1839,9958.0
2019-02-01 11:20:00,125.7,125.82,125.61,125.67,19009.0,122.2131,122.3298,122.1256,122.1839,19009.0
2019-02-01 11:25:00,125.69,126.31,125.64,126.11,12777.0,122.2034,122.8062,122.1548,122.6117,12777.0
2019-02-01 11:30:00,126.13,126.3,125.88,126.2,35679.0,122.6312,122.7964,122.3881,122.6992,35679.0
2019-02-01 11:35:00,126.17,126.27,125.95,125.95,9372.0,122.6701,122.7673,122.4562,122.4562,9372.0
2019-02-01 11:40:00,125.95,126.24,125.94,126.23,5356.0,122.4562,122.7381,122.4464,122.7284,5356.0
2019-02-01 11:45:00,126.15,126.23,125.65,125.84,6828.0,122.6506,122.7284,122.1645,122.3492,6828.0
2019-02-01 11:50:00,125.85,126.03,125.84,125.92,3500.0,122.3589,122.5339,122.3492,122.427,3500.0
2019-02-01 11:55:00,125.94,126.1,125.75,126.1,4638.0,122.4464,122.602,122.2617,122.602,4638.0
2019-02-01 12:00:00,126.1,126.23,125.76,125.8,10974.0,122.602,122.7284,122.2714,122.3103,10974.0
2019-02-01 12:05:00,125.8,125.91,125.74,125.74,6359.0,122.3103,122.4173,122.252,122.252,6359.0
2019-02-01 12:10:00,125.72,125.79,125.55,125.56,6907.0,122.2325,122.3006,122.0673,122.077,6907.0
2019-02-01 12:15:00,125.52,125.64,125.41,125.5,5822.0,122.0381,122.1548,121.9311,122.0186,5822.0
2019-02-01 12:20:00,125.52,125.57,125.26,125.3,4550.0,122.0381,122.0867,121.7853,121.8242,4550.0
2019-02-01 12:25:00,125.2,125.55,125.2,125.55,3800.0,121.727,122.0673,121.727,122.0673,3800.0
2019-02-01 12:30:00,125.54,125.55,125.37,125.45,3200.0,122.0575,122.0673,121.8922,121.97,3200.0
2019-02-01 12:35:00,125.49,125.58,125.21,125.21,3200.0,122.0089,122.0964,121.7367,121.7367,3200.0
2019-02-01 12:40:00,125.14,125.29,125.14,125.19,6205.0,121.6686,121.8145,121.6686,121.7172,6205.0
2019-02-01 12:45:00,125.25,125.46,125.25,125.41,6120.0,121.7756,121.9797,121.7756,121.9311,6120.0
2019-02-01 12:50:00,125.41,125.47,125.34,125.43,5187.0,121.9311,121.9895,121.8631,121.9506,5187.0
2019-02-01 12:55:00,125.44,125.7,125.4,125.54,6100.0,121.9603,122.2131,121.9214,122.0575,6100.0
2019-02-01 13:00:00,125.57,125.6,125.38,125.45,5350.0,122.0867,122.1159,121.902,121.97,5350.0
2019-02-01 13:05:00,125.47,125.67,125.43,125.56,7550.0,121.9895,122.1839,121.9506,122.077,7550.0
2019-02-01 13:10:00,125.56,125.68,125.44,125.67,5261.0,122.077,122.1936,121.9603,122.1839,5261.0
2019-02-01 13:15:00,125.64,125.74,125.37,125.49,4825.0,122.1548,122.252,121.8922,122.0089,4825.0
2019-02-01 13:20:00,125.48,125.48,125.26,125.43,5297.0,121.9992,121.9992,121.7853,121.9506,5297.0
2019-02-01 13:25:00,125.45,125.51,125.34,125.51,6440.0,121.97,122.0284,121.8631,122.0284,6440.0
2019-02-01 13:30:00,125.52,125.64,125.48,125.63,8050.0,122.0381,122.1548,121.9992,122.145,8050.0
2019-02-01 13:35:00,125.63,125.77,125.57,125.67,13130.0,122.145,122.2811,122.0867,122.1839,13130.0
2019-02-01 13:40:00,125.7,125.73,125.57,125.6,7368.0,122.2131,122.2423,122.0867,122.1159,7368.0
2019-02-01 13:45:00,125.57,125.71,125.34,125.62,9942.0,122.0867,122.2228,121.8631,122.1353,9942.0
2019-02-01 13:50:00,125.63,125.81,125.62,125.69,10265.0,122.145,122.32,122.1353,122.2034,10265.0
2019-02-01 13:55:00,125.68,126.08,125.67,126.03,12719.0,122.1936,122.5825,122.1839,122.5339,12719.0
2019-02-01 14:00:00,125.97,126.05,125.62,125.63,9249.0,122.4756,122.5534,122.1353,122.145,9249.0
2019-02-01 14:05:00,125.6,125.7,125.33,125.33,12432.0,122.1159,122.2131,121.8534,121.8534,12432.0
2019-02-01 14:10:00,125.33,125.33,125.12,125.32,17962.0,121.8534,121.8534,121.6492,121.8436,17962.0
2019-02-01 14:15:00,125.32,125.45,125.08,125.11,32286.0,121.8436,121.97,121.6103,121.6395,32286.0
2019-02-01 14:20:00,125.13,125.2,125.02,125.05,12711.0,121.6589,121.727,121.552,121.5811,12711.0
2019-02-01 14:25:00,125.02,125.36,124.93,125.33,13502.0,121.552,121.8825,121.4645,121.8534,13502.0
2019-02-01 14:30:00,125.33,125.34,125.15,125.19,9059.0,121.8534,121.8631,121.6783,121.7172,9059.0
2019-02-01 14:35:00,125.16,125.39,125.13,125.38,8241.0,121.6881,121.9117,121.6589,121.902,8241.0
2019-02-01 14:40:00,125.35,125.47,125.3,125.47,8575.0,121.8728,121.9895,121.8242,121.9895,8575.0
2019-02-01 14:45:00,125.47,125.5,125.36,125.44,9300.0,121.9895,122.0186,121.8825,121.9603,9300.0
2019-02-01 14:50:00,125.46,125.52,125.18,125.23,12203.0,121.9797,122.0381,121.7075,121.7561,12203.0
2019-02-01 14:55:00,125.18,125.41,125.18,125.33,11525.0,121.7075,121.9311,121.7075,121.8534,11525.0
2019-02-01 15:00:00,125.35,125.39,125.18,125.27,16070.0,121.8728,121.9117,121.7075,121.795,16070.0
2019-02-01 15:05:00,125.24,125.47,125.15,125.23,54116.0,121.7659,121.9895,121.6783,121.7561,54116.0
2019-02-01 15:10:00,125.21,125.43,125.19,125.4,13717.0,121.7367,121.9506,121.7172,121.9214,13717.0
2019-02-01 15:15:00,125.39,125.68,125.38,125.64,13062.0,121.9117,122.1936,121.902,122.1548,13062.0
2019-02-01 15:20:00,125.66,125.74,125.57,125.61,8400.0,122.1742,122.252,122.0867,122.1256,8400.0
2019-02-01 15:25:00,125.59,125.71,125.49,125.71,12950.0,122.1061,122.2228,122.0089,122.2228,12950.0
2019-02-01 15:30:00,125.72,126.28,125.72,126.28,40431.0,122.2325,122.777,122.2325,122.777,40431.0
2019-02-01 15:35:00,126.28,126.61,126.23,126.41,51736.0,122.777,123.0978,122.7284,122.9034,51736.0
2019-02-01 15:40:00,126.39,126.66,126.27,126.64,37230.0,122.8839,123.1465,122.7673,123.127,37230.0
2019-02-01 15:45:00,126.67,126.8,126.46,126.46,51227.0,123.1562,123.2826,122.952,122.952,51227.0
2019-02-01 15:50:00,126.47,126.48,126.13,126.29,58647.0,122.9617,122.9715,122.6312,122.7867,58647.0
2019-02-01 15:55:00,126.26,126.41,126.19,126.34,76358.0,122.7576,122.9034,122.6895,122.8353,76358.0
2019-02-04 09:30:00,126.26,126.56,125.72,125.92,19424.0,122.7576,123.0492,122.2325,122.427,19424.0
2019-02-04 09:35:00,125.84,126.04,125.05,125.12,6550.0,122.3492,122.5437,121.5811,121.6492,6550.0
2019-02-04 09:40:00,125.28,126.2,125.27,126.11,11261.0,121.8047,122.6992,121.795,122.6117,11261.0
2019-02-04 09:45:00,126.01,126.36,125.93,126.36,8345.0,122.5145,122.8548,122.4367,122.8548,8345.0
2019-02-04 09:50:00,126.37,126.62,126.23,126.6,12407.0,122.8645,123.1076,122.7284,123.0881,12407.0
2019-02-04 09:55:00,126.54,126.7,126.13,126.28,8746.0,123.0298,123.1854,122.6312,122.777,8746.0
2019-02-04 10:00:00,126.19,126.19,125.53,126.07,9280.0,122.6895,122.6895,122.0478,122.5728,9280.0
2019-02-04 10:05:00,125.93,126.15,125.75,126.04,7910.0,122.4367,122.6506,122.2617,122.5437,7910.0
2019-02-04 10:10:00,126.05,126.88,126.02,126.78,5752.0,122.5534,123.3604,122.5242,123.2631,5752.0
2019-02-04 10:15:00,126.78,126.78,126.22,126.35,12497.0,123.2631,123.2631,122.7187,122.8451,12497.0
2019-02-04 10:20:00,126.24,126.24,125.9,126.07,22400.0,122.7381,122.7381,122.4075,122.5728,22400.0
2019-02-04 10:25:00,126.07,126.21,125.94,126.03,7541.0,122.5728,122.7089,122.4464,122.5339,7541.0
2019-02-04 10:30:00,126.19,126.44,126.06,126.35,5776.0,122.6895,122.9326,122.5631,122.8451,5776.0
2019-02-04 10:35:00,126.26,126.37,126.18,126.29,5950.0,122.7576,122.8645,122.6798,122.7867,5950.0
2019-02-04 10:40:00,126.28,126.39,126.21,126.33,5516.0,122.777,122.8839,122.7089,122.8256,5516.0
2019-02-04 10:45:00,126.29,126.49,126.26,126.49,7732.0,122.7867,122.9812,122.7576,122.9812,7732.0
2019-02-04 10:50:00,126.58,126.58,126.34,126.51,10089.0,123.0687,123.0687,122.8353,123.0006,10089.0
2019-02-04 10:55:00,126.55,126.58,126.35,126.58,9744.0,123.0395,123.0687,122.8451,123.0687,9744.0
2019-02-04 11:00:00,126.59,126.89,126.56,126.88,8485.0,123.0784,123.3701,123.0492,123.3604,8485.0
2019-02-04 11:05:00,126.91,127.11,126.88,127.11,17530.0,123.3895,123.584,123.3604,123.584,17530.0
2019-02-04 11:10:00,127.17,127.17,126.99,127.04,9285.0,123.6423,123.6423,123.4673,123.5159,9285.0
2019-02-04 11:15:00,127.1,127.19,127.0,127.13,7232.0,123.5743,123.6618,123.477,123.6034,7232.0
2019-02-04 11:20:00,127.2,127.32,127.15,127.2,5902.0,123.6715,123.7882,123.6229,123.6715,5902.0
2019-02-04 11:25:00,127.16,127.17,126.94,126.98,9244.0,123.6326,123.6423,123.4187,123.4576,9244.0
2019-02-04 11:30:00,126.99,127.34,126.99,127.11,6815.0,123.4673,123.8076,123.4673,123.584,6815.0
2019-02-04 11:35:00,127.11,127.15,126.97,126.99,5150.0,123.584,123.6229,123.4479,123.4673,5150.0
2019-02-04 11:40:00,127.03,127.27,127.02,127.23,4800.0,123.5062,123.7395,123.4965,123.7006,4800.0
2019-02-04 11:45:00,127.27,127.6,127.22,127.49,11250.0,123.7395,124.0604,123.6909,123.9534,11250.0
2019-02-04 11:50:00,127.56,127.59,127.32,127.49,8994.0,124.0215,124.0507,123.7882,123.9534,8994.0
2019-02-04 11:55:00,127.48,127.75,127.48,127.64,7655.0,123.9437,124.2062,123.9437,124.0993,7655.0
2019-02-04 12:00:00,127.71,127.75,127.63,127.72,4408.0,124.1673,124.2062,124.0896,124.1771,4408.0
2019-02-04 12:05:00,127.78,127.88,127.68,127.74,6800.0,124.2354,124.3326,124.1382,124.1965,6800.0
2019-02-04 12:10:00,127.81,128.13,127.72,128.11,11874.0,124.2646,124.5757,124.1771,124.5562,11874.0
2019-02-04 12:15:00,128.09,128.18,127.88,127.91,13779.0,124.5368,124.6243,124.3326,124.3618,13779.0
2019-02-04 12:20:00,127.86,127.95,127.74,127.94,13774.0,124.3132,124.4007,124.1965,124.391,13774.0
2019-02-04 12:25:00,127.96,127.96,127.85,127.88,10455.0,124.4104,124.4104,124.3034,124.3326,10455.0
2019-02-04 12:30:00,127.85,127.88,127.7,127.88,6962.0,124.3034,124.3326,124.1576,124.3326,6962.0
2019-02-04 12:35:00,127.92,127.94,127.84,127.84,5548.0,124.3715,124.391,124.2937,124.2937,5548.0
2019-02-04 12:40:00,127.84,127.94,127.8,127.89,5923.0,124.2937,124.391,124.2548,124.3423,5923.0
2019-02-04 12:45:00,127.87,127.94,127.68,127.77,28971.0,124.3229,124.391,124.1382,124.2257,28971.0
2019-02-04 12:50:00,127.72,127.76,127.6,127.71,8871.0,124.1771,124.2159,124.0604,124.1673,8871.0
2019-02-04 12:55:00,127.72,128.0,127.71,127.96,14295.0,124.1771,124.4493,124.1673,124.4104,14295.0
2019-02-04 13:00:00,127.96,128.19,127.84,128.14,12288.0,124.4104,124.634,124.2937,124.5854,12288.0
2019-02-04 13:05:00,128.14,128.2,128.04,128.05,18685.0,124.5854,124.6437,124.4882,124.4979,18685.0
2019-02-04 13:10:00,128.05,128.19,128.01,128.19,6152.0,124.4979,124.634,124.459,124.634,6152.0
2019-02-04 13:15:00,128.21,128.54,128.21,128.54,21104.0,124.6535,124.9743,124.6535,124.9743,21104.0
2019-02-04 13:20:00,128.55,128.62,128.49,128.55,9871.0,124.984,125.0521,124.9257,124.984,9871.0
2019-02-04 13:25:00,128.52,128.52,128.39,128.39,8247.0,124.9549,124.9549,124.8285,124.8285,8247.0
2019-02-04 13:30:00,128.37,128.38,128.17,128.33,11500.0,124.809,124.8187,124.6146,124.7701,11500.0
2019-02-04 13:35:00,128.34,128.36,128.25,128.32,9622.0,124.7799,124.7993,124.6924,124.7604,9622.0
2019-02-04 13:40:00,128.32,128.37,128.31,128.34,3636.0,124.7604,124.809,124.7507,124.7799,3636.0
2019-02-04 13:45:00,128.37,128.65,128.37,128.56,15691.0,124.809,125.0813,124.809,124.9938,15691.0
2019-02-04 13:50:00,128.55,128.86,128.54,128.84,13222.0,124.984,125.2854,124.9743,125.266,13222.0
2019-02-04 13:55:00,128.84,128.92,128.77,128.77,9158.0,125.266,125.3438,125.1979,125.1979,9158.0
2019-02-04 14:00:00,128.79,128.87,128.74,128.82,10361.0,125.2174,125.2952,125.1688,125.2465,10361.0
2019-02-04 14:05:00,128.85,129.0,128.83,128.98,17158.0,125.2757,125.4215,125.2563,125.4021,17158.0
2019-02-04 14:10:00,128.98,129.05,128.94,129.0,16009.0,125.4021,125.4702,125.3632,125.4215,16009.0
2019-02-04 14:15:00,129.0,129.05,128.82,128.82,10851.0,125.4215,125.4702,125.2465,125.2465,10851.0
2019-02-04 14:20:00,128.82,128.82,128.74,128.82,8048.0,125.2465,125.2465,125.1688,125.2465,8048.0
2019-02-04 14:25:00,128.85,128.87,128.78,128.85,7638.0,125.2757,125.2952,125.2077,125.2757,7638.0
2019-02-04 14:30:00,128.8,128.95,128.8,128.88,14202.0,125.2271,125.3729,125.2271,125.3049,14202.0
2019-02-04 14:35:00,128.89,129.04,128.89,128.94,15705.0,125.3146,125.4604,125.3146,125.3632,15705.0
2019-02-04 14:40:00,128.96,129.0,128.9,129.0,8045.0,125.3827,125.4215,125.3243,125.4215,8045.0
2019-02-04 14:45:00,129.0,129.02,128.78,128.8,13736.0,125.4215,125.441,125.2077,125.2271,13736.0
2019-02-04 14:50:00,128.83,128.9,128.72,128.82,11682.0,125.2563,125.3243,125.1493,125.2465,11682.0
2019-02-04 14:55:00,128.8,128.84,128.75,128.81,8555.0,125.2271,125.266,125.1785,125.2368,8555.0
2019-02-04 15:00:00,128.79,128.85,128.67,128.75,12183.0,125.2174,125.2757,125.1007,125.1785,12183.0
2019-02-04 15:05:00,128.74,128.85,128.72,128.83,10307.0,125.1688,125.2757,125.1493,125.2563,10307.0
2019-02-04 15:10:00,128.86,128.92,128.82,128.85,12607.0,125.2854,125.3438,125.2465,125.2757,12607.0
2019-02-04 15:15:00,128.84,129.22,128.83,129.07,20662.0,125.266,125.6354,125.2563,125.4896,20662.0
2019-02-04 15:20:00,129.08,129.17,129.06,129.14,10285.0,125.4993,125.5868,125.4799,125.5577,10285.0
2019-02-04 15:25:00,129.18,129.18,129.01,129.05,12534.0,125.5966,125.5966,125.4313,125.4702,12534.0
2019-02-04 15:30:00,129.03,129.04,128.86,128.87,27097.0,125.4507,125.4604,125.2854,125.2952,27097.0
2019-02-04 15:35:00,128.85,128.91,128.72,128.88,26218.0,125.2757,125.334,125.1493,125.3049,26218.0
2019-02-04 15:40:00,128.88,129.05,128.86,128.99,27663.0,125.3049,125.4702,125.2854,125.4118,27663.0
2019-02-04 15:45:00,129.0,129.1,128.92,129.06,37880.0,125.4215,125.5188,125.3438,125.4799,37880.0
2019-02-04 15:50:00,129.06,129.2,129.02,129.19,49806.0,125.4799,125.616,125.441,125.6063,49806.0
2019-02-04 15:55:00,129.19,129.46,129.18,129.4,107872.0,125.6063,125.8688,125.5966,125.8105,107872.0
2019-02-05 09:30:00,129.05,129.33,128.5,128.87,23848.0,125.4702,125.7424,124.9354,125.2952,23848.0
2019-02-05 09:35:00,128.87,129.8,128.87,129.8,10656.0,125.2952,126.1994,125.2952,126.1994,10656.0
2019-02-05 09:40:00,129.88,130.32,129.54,129.66,18376.0,126.2771,126.7049,125.9466,126.0632,18376.0
2019-02-05 09:45:00,129.6,129.6,129.01,129.06,14170.0,126.0049,126.0049,125.4313,125.4799,14170.0
2019-02-05 09:50:00,129.07,129.25,128.74,129.25,20654.0,125.4896,125.6646,125.1688,125.6646,20654.0
2019-02-05 09:55:00,129.34,129.7,129.08,129.69,22078.0,125.7521,126.1021,125.4993,126.0924,22078.0
2019-02-05 10:00:00,129.83,129.97,129.35,129.57,12974.0,126.2285,126.3646,125.7618,125.9757,12974.0
2019-02-05 10:05:00,129.59,129.95,129.53,129.9,10471.0,125.9952,126.3452,125.9368,126.2966,10471.0
2019-02-05 10:10:00,129.81,130.03,129.46,129.97,19314.0,126.2091,126.423,125.8688,126.3646,19314.0
2019-02-05 10:15:00,129.83,130.01,129.59,129.68,8207.0,126.2285,126.4035,125.9952,126.0827,8207.0
2019-02-05 10:20:00,129.7,130.11,129.7,129.81,10910.0,126.1021,126.5008,126.1021,126.2091,10910.0
2019-02-05 10:25:00,129.77,130.21,129.76,130.14,11904.0,126.1702,126.598,126.1605,126.5299,11904.0
2019-02-05 10:30:00,130.16,130.73,130.16,130.66,28892.0,126.5494,127.1036,126.5494,127.0355,28892.0
2019-02-05 10:35:00,130.7,130.73,130.4,130.61,16462.0,127.0744,127.1036,126.7827,126.9869,16462.0
2019-02-05 10:40:00,130.57,131.0,130.57,130.94,28132.0,126.948,127.3661,126.948,127.3077,28132.0
2019-02-05 10:45:00,130.96,131.0,129.93,129.93,37202.0,127.3272,127.3661,126.3258,126.3258,37202.0
2019-02-05 10:50:00,130.03,130.05,129.66,129.8,20328.0,126.423,126.4424,126.0632,126.1994,20328.0
2019-02-05 10:55:00,129.74,129.82,129.69,129.77,10739.0,126.141,126.2188,126.0924,126.1702,10739.0
2019-02-05 11:00:00,129.75,129.76,129.42,129.48,12100.0,126.1507,126.1605,125.8299,125.8882,12100.0
2019-02-05 11:05:00,129.49,129.49,129.2,129.38,7850.0,125.898,125.898,125.616,125.791,7850.0
2019-02-05 11:10:00,129.34,129.34,128.95,129.0,10706.0,125.7521,125.7521,125.3729,125.4215,10706.0
2019-02-05 11:15:00,128.95,129.09,128.86,129.02,8409.0,125.3729,125.5091,125.2854,125.441,8409.0
2019-02-05 11:20:00,128.98,129.0,128.7,128.78,10541.0,125.4021,125.4215,125.1299,125.2077,10541.0
2019-02-05 11:25:00,128.76,128.77,128.45,128.71,22907.0,125.1882,125.1979,124.8868,125.1396,22907.0
2019-02-05 11:30:00,128.75,128.88,128.46,128.55,8800.0,125.1785,125.3049,124.8965,124.984,8800.0
2019-02-05 11:35:00,128.56,128.82,128.56,128.68,7683.0,124.9938,125.2465,124.9938,125.1104,7683.0
2019-02-05 11:40:00,128.66,128.72,128.36,128.37,5800.0,125.091,125.1493,124.7993,124.809,5800.0
2019-02-05 11:45:00,128.39,128.39,128.25,128.37,11275.0,124.8285,124.8285,124.6924,124.809,11275.0
2019-02-05 11:50:00,128.4,128.6,128.39,128.55,8488.0,124.8382,125.0326,124.8285,124.984,8488.0
2019-02-05 11:55:00,128.56,128.81,128.55,128.72,12519.0,124.9938,125.2368,124.984,125.1493,12519.0
2019-02-05 12:00:00,128.65,128.67,128.46,128.67,4402.0,125.0813,125.1007,124.8965,125.1007,4402.0
2019-02-05 12:05:00,128.6,128.61,128.39,128.39,4356.0,125.0326,125.0424,124.8285,124.8285,4356.0
2019-02-05 12:10:00,128.37,128.37,128.12,128.19,13482.0,124.809,124.809,124.566,124.634,13482.0
2019-02-05 12:15:00,128.26,128.35,128.07,128.12,5100.0,124.7021,124.7896,124.5173,124.566,5100.0
2019-02-05 12:20:00,128.05,128.61,128.03,128.6,23276.0,124.4979,125.0424,124.4785,125.0326,23276.0
2019-02-05 12:25:00,128.56,128.75,128.46,128.71,7381.0,124.9938,125.1785,124.8965,125.1396,7381.0
2019-02-05 12:30:00,128.66,128.85,128.61,128.81,7027.0,125.091,125.2757,125.0424,125.2368,7027.0
2019-02-05 12:35:00,128.92,129.07,128.76,128.99,9413.0,125.3438,125.4896,125.1882,125.4118,9413.0
2019-02-05 12:40:00,128.99,129.1,128.57,128.57,11470.0,125.4118,125.5188,125.0035,125.0035,11470.0
2019-02-05 12:45:00,128.62,128.74,128.58,128.6,5057.0,125.0521,125.1688,125.0132,125.0326,5057.0
2019-02-05 12:50:00,128.56,128.56,128.28,128.28,1125.0,124.9938,124.9938,124.7215,124.7215,1125.0
2019-02-05 12:55:00,128.28,128.39,128.24,128.25,6093.0,124.7215,124.8285,124.6826,124.6924,6093.0
2019-02-05 13:00:00,128.29,128.37,128.1,128.37,8722.0,124.7312,124.809,124.5465,124.809,8722.0
2019-02-05 13:05:00,128.42,128.43,128.16,128.3,10862.0,124.8576,124.8674,124.6049,124.741,10862.0
2019-02-05 13:10:00,128.33,128.54,128.3,128.43,8606.0,124.7701,124.9743,124.741,124.8674,8606.0
2019-02-05 13:15:00,128.44,128.49,128.29,128.35,6044.0,124.8771,124.9257,124.7312,124.7896,6044.0
2019-02-05 13:20:00,128.4,128.74,128.35,128.74,8001.0,124.8382,125.1688,124.7896,125.1688,8001.0
2019-02-05 13:25:00,128.77,128.78,128.65,128.75,3439.0,125.1979,125.2077,125.0813,125.1785,3439.0
2019-02-05 13:30:00,128.73,128.73,128.54,128.61,4330.0,125.159,125.159,124.9743,125.0424,4330.0
2019-02-05 13:35:00,128.64,128.69,128.49,128.68,8610.0,125.0715,125.1201,124.9257,125.1104,8610.0
2019-02-05 13:40:00,128.65,128.66,128.44,128.48,5379.0,125.0813,125.091,124.8771,124.916,5379.0
2019-02-05 13:45:00,128.46,128.7,128.4,128.7,11268.0,124.8965,125.1299,124.8382,125.1299,11268.0
2019-02-05 13:50:00,128.75,128.77,128.51,128.59,8976.0,125.1785,125.1979,124.9451,125.0229,8976.0
2019-02-05 13:55:00,128.59,128.69,128.53,128.57,7301.0,125.0229,125.1201,124.9646,125.0035,7301.0
2019-02-05 14:00:00,128.61,128.71,128.59,128.7,6069.0,125.0424,125.1396,125.0229,125.1299,6069.0
2019-02-05 14:05:00,128.66,129.01,128.66,128.96,9660.0,125.091,125.4313,125.091,125.3827,9660.0
2019-02-05 14:10:00,128.96,128.96,128.81,128.88,5440.0,125.3827,125.3827,125.2368,125.3049,5440.0
2019-02-05 14:15:00,128.83,128.87,128.74,128.75,4643.0,125.2563,125.2952,125.1688,125.1785,4643.0
2019-02-05 14:20:00,128.72,128.99,128.71,128.84,5927.0,125.1493,125.4118,125.1396,125.266,5927.0
2019-02-05 14:25:00,128.85,128.87,128.53,128.54,5629.0,125.2757,125.2952,124.9646,124.9743,5629.0
2019-02-05 14:30:00,128.53,128.86,128.53,128.79,7200.0,124.9646,125.2854,124.9646,125.2174,7200.0
2019-02-05 14:35:00,128.8,128.94,128.79,128.92,6800.0,125.2271,125.3632,125.2174,125.3438,6800.0
2019-02-05 14:40:00,128.88,128.97,128.81,128.87,5024.0,125.3049,125.3924,125.2368,125.2952,5024.0
2019-02-05 14:45:00,128.86,128.9,128.78,128.86,7514.0,125.2854,125.3243,125.2077,125.2854,7514.0
2019-02-05 14:50:00,128.81,128.83,128.69,128.71,3796.0,125.2368,125.2563,125.1201,125.1396,3796.0
2019-02-05 14:55:00,128.71,128.99,128.7,128.99,7163.0,125.1396,125.4118,125.1299,125.4118,7163.0
2019-02-05 15:00:00,129.0,129.03,128.9,128.97,10760.0,125.4215,125.4507,125.3243,125.3924,10760.0
2019-02-05 15:05:00,128.95,129.0,128.85,128.85,9715.0,125.3729,125.4215,125.2757,125.2757,9715.0
2019-02-05 15:10:00,128.84,128.84,128.56,128.59,7910.0,125.266,125.266,124.9938,125.0229,7910.0
2019-02-05 15:15:00,128.59,128.76,128.51,128.76,17429.0,125.0229,125.1882,124.9451,125.1882,17429.0
2019-02-05 15:20:00,128.73,129.11,128.73,129.02,9660.0,125.159,125.5285,125.159,125.441,9660.0
2019-02-05 15:25:00,129.02,129.2,129.0,129.11,17860.0,125.441,125.616,125.4215,125.5285,17860.0
2019-02-05 15:30:00,129.13,129.3,129.12,129.29,17363.0,125.5479,125.7132,125.5382,125.7035,17363.0
2019-02-05 15:35:00,129.29,129.31,128.91,128.99,24653.0,125.7035,125.7229,125.334,125.4118,24653.0
2019-02-05 15:40:00,128.98,129.16,128.97,129.06,12634.0,125.4021,125.5771,125.3924,125.4799,12634.0
2019-02-05 15:45:00,129.06,129.2,129.04,129.14,18095.0,125.4799,125.616,125.4604,125.5577,18095.0
2019-02-05 15:50:00,129.14,129.14,129.0,129.01,16123.0,125.5577,125.5577,125.4215,125.4313,16123.0
2019-02-05 15:55:00,129.04,129.2,128.94,129.1,58154.0,125.4604,125.616,125.3632,125.5188,58154.0
2019-02-06 09:30:00,128.89,130.16,128.62,129.97,19880.0,125.3146,126.5494,125.0521,126.3646,19880.0
2019-02-06 09:35:00,129.87,129.87,128.76,128.89,11050.0,126.2674,126.2674,125.1882,125.3146,11050.0
2019-02-06 09:40:00,128.89,129.34,128.64,128.76,15906.0,125.3146,125.7521,125.0715,125.1882,15906.0
2019-02-06 09:45:00,128.85,129.33,128.66,128.69,10221.0,125.2757,125.7424,125.091,125.1201,10221.0
2019-02-06 09:50:00,128.69,129.0,128.51,129.0,19842.0,125.1201,125.4215,124.9451,125.4215,19842.0
2019-02-06 09:55:00,129.0,129.32,128.8,129.15,19431.0,125.4215,125.7327,125.2271,125.5674,19431.0
2019-02-06 10:00:00,129.05,129.14,128.78,129.14,10655.0,125.4702,125.5577,125.2077,125.5577,10655.0
2019-02-06 10:05:00,129.18,129.55,128.91,129.0,11942.0,125.5966,125.9563,125.334,125.4215,11942.0
2019-02-06 10:10:00,128.83,128.83,128.12,128.18,19726.0,125.2563,125.2563,124.566,124.6243,19726.0
2019-02-06 10:15:00,128.24,128.7,128.0,128.57,10644.0,124.6826,125.1299,124.4493,125.0035,10644.0
2019-02-06 10:20:00,128.69,128.73,128.39,128.73,7272.0,125.1201,125.159,124.8285,125.159,7272.0
2019-02-06 10:25:00,128.86,129.17,128.76,128.85,3610.0,125.2854,125.5868,125.1882,125.2757,3610.0
2019-02-06 10:30:00,128.71,128.82,128.59,128.7,15494.0,125.1396,125.2465,125.0229,125.1299,15494.0
2019-02-06 10:35:00,128.7,128.88,128.7,128.84,5873.0,125.1299,125.3049,125.1299,125.266,5873.0
2019-02-06 10:40:00,128.86,129.03,128.72,128.96,12700.0,125.2854,125.4507,125.1493,125.3827,12700.0
2019-02-06 10:45:00,128.96,129.22,128.89,129.12,7674.0,125.3827,125.6354,125.3146,125.5382,7674.0
2019-02-06 10:50:00,129.08,129.33,128.96,129.22,16848.0,125.4993,125.7424,125.3827,125.6354,16848.0
2019-02-06 10:55:00,129.33,129.44,129.26,129.44,6130.0,125.7424,125.8493,125.6743,125.8493,6130.0
2019-02-06 11:00:00,129.44,129.56,129.23,129.56,4696.0,125.8493,125.966,125.6452,125.966,4696.0
2019-02-06 11:05:00,129.5,129.69,129.41,129.41,5930.0,125.9077,126.0924,125.8202,125.8202,5930.0
2019-02-06 11:10:00,129.36,129.38,129.04,129.14,5322.0,125.7716,125.791,125.4604,125.5577,5322.0
2019-02-06 11:15:00,129.18,129.34,128.98,128.99,3900.0,125.5966,125.7521,125.4021,125.4118,3900.0
2019-02-06 11:20:00,128.86,129.07,128.7,128.76,6356.0,125.2854,125.4896,125.1299,125.1882,6356.0
2019-02-06 11:25:00,128.77,128.8,128.44,128.68,5926.0,125.1979,125.2271,124.8771,125.1104,5926.0
2019-02-06 11:30:00,128.81,128.97,128.77,128.82,6100.0,125.2368,125.3924,125.1979,125.2465,6100.0
2019-02-06 11:35:00,128.78,129.07,128.55,128.94,26785.0,125.2077,125.4896,124.984,125.3632,26785.0
2019-02-06 11:40:00,129.03,129.5,128.98,129.44,9316.0,125.4507,125.9077,125.4021,125.8493,9316.0
2019-02-06 11:45:00,129.38,129.38,129.13,129.18,4019.0,125.791,125.791,125.5479,125.5966,4019.0
2019-02-06 11:50:00,129.19,129.19,128.87,128.94,4100.0,125.6063,125.6063,125.2952,125.3632,4100.0
2019-02-06 11:55:00,128.89,129.43,128.82,129.29,12600.0,125.3146,125.8396,125.2465,125.7035,12600.0
2019-02-06 12:00:00,129.19,129.23,128.96,129.13,5675.0,125.6063,125.6452,125.3827,125.5479,5675.0
2019-02-06 12:05:00,129.12,129.15,128.7,128.71,7639.0,125.5382,125.5674,125.1299,125.1396,7639.0
2019-02-06 12:10:00,128.7,128.82,128.7,128.72,5000.0,125.1299,125.2465,125.1299,125.1493,5000.0
2019-02-06 12:15:00,128.74,128.86,128.7,128.83,5959.0,125.1688,125.2854,125.1299,125.2563,5959.0
2019-02-06 12:20:00,128.77,128.91,128.75,128.91,2300.0,125.1979,125.334,125.1785,125.334,2300.0
2019-02-06 12:25:00,128.94,129.07,128.86,128.86,6100.0,125.3632,125.4896,125.2854,125.2854,6100.0
2019-02-06 12:30:00,128.9,128.96,128.84,128.93,5797.0,125.3243,125.3827,125.266,125.3535,5797.0
2019-02-06 12:35:00,128.95,129.04,128.86,129.04,4437.0,125.3729,125.4604,125.2854,125.4604,4437.0
2019-02-06 12:40:00,129.09,129.11,128.89,128.94,4223.0,125.5091,125.5285,125.3146,125.3632,4223.0
2019-02-06 12:45:00,128.88,128.93,128.55,128.78,6435.0,125.3049,125.3535,124.984,125.2077,6435.0
2019-02-06 12:50:00,128.81,128.81,128.64,128.67,3665.0,125.2368,125.2368,125.0715,125.1007,3665.0
2019-02-06 12:55:00,128.67,128.87,128.67,128.79,7233.0,125.1007,125.2952,125.1007,125.2174,7233.0
2019-02-06 13:00:00,128.83,128.89,128.76,128.77,5458.0,125.2563,125.3146,125.1882,125.1979,5458.0
2019-02-06 13:05:00,128.81,128.99,128.81,128.99,4288.0,125.2368,125.4118,125.2368,125.4118,4288.0
2019-02-06 13:10:00,128.94,128.94,128.83,128.91,2634.0,125.3632,125.3632,125.2563,125.334,2634.0
2019-02-06 13:15:00,128.9,129.04,128.86,128.91,4700.0,125.3243,125.4604,125.2854,125.334,4700.0
2019-02-06 13:20:00,128.9,128.98,128.89,128.91,2988.0,125.3243,125.4021,125.3146,125.334,2988.0
2019-02-06 13:25:00,128.87,129.0,128.82,128.92,6534.0,125.2952,125.4215,125.2465,125.3438,6534.0
2019-02-06 13:30:00,128.95,128.95,128.8,128.86,8621.0,125.3729,125.3729,125.2271,125.2854,8621.0
2019-02-06 13:35:00,128.92,129.0,128.89,128.95,5580.0,125.3438,125.4215,125.3146,125.3729,5580.0
2019-02-06 13:40:00,128.92,129.1,128.89,129.05,4100.0,125.3438,125.5188,125.3146,125.4702,4100.0
2019-02-06 13:45:00,129.07,129.07,128.88,128.9,4115.0,125.4896,125.4896,125.3049,125.3243,4115.0
2019-02-06 13:50:00,128.87,128.91,128.79,128.83,3700.0,125.2952,125.334,125.2174,125.2563,3700.0
2019-02-06 13:55:00,128.82,128.91,128.76,128.82,2730.0,125.2465,125.334,125.1882,125.2465,2730.0
2019-02-06 14:00:00,128.85,128.87,128.72,128.84,13001.0,125.2757,125.2952,125.1493,125.266,13001.0
2019-02-06 14:05:00,128.8,128.87,128.75,128.83,5134.0,125.2271,125.2952,125.1785,125.2563,5134.0
2019-02-06 14:10:00,128.82,128.84,128.68,128.84,6173.0,125.2465,125.266,125.1104,125.266,6173.0
2019-02-06 14:15:00,128.77,128.86,128.7,128.75,5600.0,125.1979,125.2854,125.1299,125.1785,5600.0
2019-02-06 14:20:00,128.73,129.0,128.72,128.96,3925.0,125.159,125.4215,125.1493,125.3827,3925.0
2019-02-06 14:25:00,128.91,129.25,128.88,129.25,5500.0,125.334,125.6646,125.3049,125.6646,5500.0
2019-02-06 14:30:00,129.25,129.31,128.92,128.98,6163.0,125.6646,125.7229,125.3438,125.4021,6163.0
2019-02-06 14:35:00,128.84,128.97,128.71,128.71,8330.0,125.266,125.3924,125.1396,125.1396,8330.0
2019-02-06 14:40:00,128.71,129.0,128.7,128.99,8750.0,125.1396,125.4215,125.1299,125.4118,8750.0
2019-02-06 14:45:00,128.99,129.06,128.86,128.9,3800.0,125.4118,125.4799,125.2854,125.3243,3800.0
2019-02-06 14:50:00,128.89,128.97,128.82,128.92,3562.0,125.3146,125.3924,125.2465,125.3438,3562.0
2019-02-06 14:55:00,128.87,129.1,128.85,129.08,9456.0,125.2952,125.5188,125.2757,125.4993,9456.0
2019-02-06 15:00:00,129.0,129.08,128.95,128.96,3397.0,125.4215,125.4993,125.3729,125.3827,3397.0
2019-02-06 15:05:00,128.94,129.11,128.93,129.05,6969.0,125.3632,125.5285,125.3535,125.4702,6969.0
2019-02-06 15:10:00,129.11,129.11,128.95,129.04,5586.0,125.5285,125.5285,125.3729,125.4604,5586.0
2019-02-06 15:15:00,129.04,129.06,128.93,129.04,3269.0,125.4604,125.4799,125.3535,125.4604,3269.0
2019-02-06 15:20:00,129.04,129.12,129.02,129.12,7223.0,125.4604,125.5382,125.441,125.5382,7223.0
2019-02-06 15:25:00,129.1,129.1,129.0,129.07,4917.0,125.5188,125.5188,125.4215,125.4896,4917.0
2019-02-06 15:30:00,129.03,129.25,129.03,129.18,7157.0,125.4507,125.6646,125.4507,125.5966,7157.0
2019-02-06 15:35:00,129.19,129.2,128.97,129.12,10158.0,125.6063,125.616,125.3924,125.5382,10158.0
2019-02-06 15:40:00,129.12,129.16,129.0,129.03,6600.0,125.5382,125.5771,125.4215,125.4507,6600.0
2019-02-06 15:45:00,129.03,129.19,129.01,129.15,23102.0,125.4507,125.6063,125.4313,125.5674,23102.0
2019-02-06 15:50:00,129.15,129.15,129.06,129.15,15281.0,125.5674,125.5674,125.4799,125.5674,15281.0
2019-02-06 15:55:00,129.14,129.14,128.85,128.9,46015.0,125.5577,125.5577,125.2757,125.3243,46015.0
2019-02-07 09:30:00,127.75,127.9,127.01,127.8,14510.0,124.2062,124.3521,123.4868,124.2548,14510.0
2019-02-07 09:35:00,127.14,127.85,127.14,127.28,4082.0,123.6131,124.3034,123.6131,123.7493,4082.0
2019-02-07 09:40:00,127.19,127.49,126.71,127.02,17211.0,123.6618,123.9534,123.1951,123.4965,17211.0
2019-02-07 09:45:00,127.04,127.91,126.96,127.81,23097.0,123.5159,124.3618,123.4381,124.2646,23097.0
2019-02-07 09:50:00,127.77,128.08,127.38,127.98,8276.0,124.2257,124.5271,123.8465,124.4298,8276.0
2019-02-07 09:55:00,127.87,128.26,127.81,128.2,14752.0,124.3229,124.7021,124.2646,124.6437,14752.0
2019-02-07 10:00:00,128.3,128.35,127.23,127.34,33821.0,124.741,124.7896,123.7006,123.8076,33821.0
2019-02-07 10:05:00,127.3,127.37,126.93,127.24,11431.0,123.7687,123.8368,123.409,123.7104,11431.0
2019-02-07 10:10:00,127.44,127.78,127.3,127.3,9722.0,123.9048,124.2354,123.7687,123.7687,9722.0
2019-02-07 10:15:00,127.28,127.29,126.87,126.93,5412.0,123.7493,123.759,123.3506,123.409,5412.0
2019-02-07 10:20:00,126.84,127.29,126.68,127.07,12169.0,123.3215,123.759,123.1659,123.5451,12169.0
2019-02-07 10:25:00,127.1,127.44,126.98,127.44,9586.0,123.5743,123.9048,123.4576,123.9048,9586.0
2019-02-07 10:30:00,127.61,128.34,127.53,128.14,13057.0,124.0701,124.7799,123.9923,124.5854,13057.0
2019-02-07 10:35:00,128.22,128.28,127.68,128.04,8442.0,124.6632,124.7215,124.1382,124.4882,8442.0
2019-02-07 10:40:00,127.93,128.01,127.69,128.0,14876.0,124.3812,124.459,124.1479,124.4493,14876.0
2019-02-07 10:45:00,127.9,128.19,127.73,127.81,7367.0,124.3521,124.634,124.1868,124.2646,7367.0
2019-02-07 10:50:00,127.7,127.7,127.01,127.09,11792.0,124.1576,124.1576,123.4868,123.5645,11792.0
2019-02-07 10:55:00,127.13,127.13,126.14,126.19,16593.0,123.6034,123.6034,122.6409,122.6895,16593.0
2019-02-07 11:00:00,126.21,126.3,125.62,126.07,18661.0,122.7089,122.7964,122.1353,122.5728,18661.0
2019-02-07 11:05:00,126.01,126.25,125.94,125.95,14637.0,122.5145,122.7478,122.4464,122.4562,14637.0
2019-02-07 11:10:00,125.98,126.22,125.56,126.18,31314.0,122.4853,122.7187,122.077,122.6798,31314.0
2019-02-07 11:15:00,126.18,126.33,126.0,126.11,5357.0,122.6798,122.8256,122.5048,122.6117,5357.0
2019-02-07 11:20:00,125.9,126.14,125.63,125.63,5153.0,122.4075,122.6409,122.145,122.145,5153.0
2019-02-07 11:25:00,125.61,126.0,125.45,125.63,12926.0,122.1256,122.5048,121.97,122.145,12926.0
2019-02-07 11:30:00,125.6,125.6,124.69,124.69,14883.0,122.1159,122.1159,121.2311,121.2311,14883.0
2019-02-07 11:35:00,124.82,125.42,124.53,125.42,16125.0,121.3575,121.9409,121.0755,121.9409,16125.0
2019-02-07 11:40:00,125.38,125.62,125.3,125.37,13694.0,121.902,122.1353,121.8242,121.8922,13694.0
2019-02-07 11:45:00,125.33,125.43,124.95,124.96,4147.0,121.8534,121.9506,121.4839,121.4936,4147.0
2019-02-07 11:50:00,124.99,125.3,124.87,124.94,24287.0,121.5228,121.8242,121.4061,121.4742,24287.0
2019-02-07 11:55:00,125.0,125.09,124.75,124.77,10605.0,121.5325,121.62,121.2894,121.3089,10605.0
2019-02-07 12:00:00,124.86,124.91,124.59,124.69,11417.0,121.3964,121.445,121.1339,121.2311,11417.0
2019-02-07 12:05:00,124.71,125.02,124.68,124.87,35188.0,121.2506,121.552,121.2214,121.4061,35188.0
2019-02-07 12:10:00,124.89,125.4,124.87,125.1,30723.0,121.4256,121.9214,121.4061,121.6297,30723.0
2019-02-07 12:15:00,124.99,125.18,124.89,125.13,8601.0,121.5228,121.7075,121.4256,121.6589,8601.0
2019-02-07 12:20:00,125.14,125.2,125.02,125.13,15230.0,121.6686,121.727,121.552,121.6589,15230.0
2019-02-07 12:25:00,125.12,125.13,124.93,124.97,12421.0,121.6492,121.6589,121.4645,121.5033,12421.0
2019-02-07 12:30:00,124.94,125.35,124.87,125.35,13190.0,121.4742,121.8728,121.4061,121.8728,13190.0
2019-02-07 12:35:00,125.37,125.46,125.24,125.41,6072.0,121.8922,121.9797,121.7659,121.9311,6072.0
2019-02-07 12:40:00,125.39,125.5,125.11,125.11,3670.0,121.9117,122.0186,121.6395,121.6395,3670.0
2019-02-07 12:45:00,125.05,125.25,124.99,125.25,6497.0,121.5811,121.7756,121.5228,121.7756,6497.0
2019-02-07 12:50:00,125.16,125.22,124.92,124.92,5200.0,121.6881,121.7464,121.4547,121.4547,5200.0
2019-02-07 12:55:00,124.87,125.13,124.75,125.07,8547.0,121.4061,121.6589,121.2894,121.6006,8547.0
2019-02-07 13:00:00,125.01,125.59,125.01,125.59,6857.0,121.5422,122.1061,121.5422,122.1061,6857.0
2019-02-07 13:05:00,125.63,125.96,125.58,125.6,7902.0,122.145,122.4659,122.0964,122.1159,7902.0
2019-02-07 13:10:00,125.53,125.54,125.1,125.22,11589.0,122.0478,122.0575,121.6297,121.7464,11589.0
2019-02-07 13:15:00,125.23,125.39,125.07,125.07,8780.0,121.7561,121.9117,121.6006,121.6006,8780.0
2019-02-07 13:20:00,125.16,125.49,125.13,125.44,5252.0,121.6881,122.0089,121.6589,121.9603,5252.0
2019-02-07 13:25:00,125.41,125.61,125.36,125.61,3190.0,121.9311,122.1256,121.8825,122.1256,3190.0
2019-02-07 13:30:00,125.61,125.77,125.49,125.74,5324.0,122.1256,122.2811,122.0089,122.252,5324.0
2019-02-07 13:35:00,125.72,125.76,125.51,125.51,6502.0,122.2325,122.2714,122.0284,122.0284,6502.0
2019-02-07 13:40:00,125.58,125.58,125.42,125.52,3797.0,122.0964,122.0964,121.9409,122.0381,3797.0
2019-02-07 13:45:00,125.54,125.73,125.48,125.55,7624.0,122.0575,122.2423,121.9992,122.0673,7624.0
2019-02-07 13:50:00,125.61,125.67,125.48,125.54,3736.0,122.1256,122.1839,121.9992,122.0575,3736.0
2019-02-07 13:55:00,125.65,125.7,125.4,125.54,4647.0,122.1645,122.2131,121.9214,122.0575,4647.0
2019-02-07 14:00:00,125.41,125.54,125.25,125.46,4058.0,121.9311,122.0575,121.7756,121.9797,4058.0
2019-02-07 14:05:00,125.53,125.65,125.42,125.65,6717.0,122.0478,122.1645,121.9409,122.1645,6717.0
2019-02-07 14:10:00,125.61,125.61,125.34,125.43,3719.0,122.1256,122.1256,121.8631,121.9506,3719.0
2019-02-07 14:15:00,125.42,125.48,125.15,125.28,5032.0,121.9409,121.9992,121.6783,121.8047,5032.0
2019-02-07 14:20:00,125.35,125.45,125.26,125.42,2125.0,121.8728,121.97,121.7853,121.9409,2125.0
2019-02-07 14:25:00,125.36,125.72,125.36,125.67,3308.0,121.8825,122.2325,121.8825,122.1839,3308.0
2019-02-07 14:30:00,125.72,125.83,125.62,125.71,5552.0,122.2325,122.3395,122.1353,122.2228,5552.0
2019-02-07 14:35:00,125.74,125.76,125.4,125.46,3950.0,122.252,122.2714,121.9214,121.9797,3950.0
2019-02-07 14:40:00,125.46,125.6,125.41,125.43,7382.0,121.9797,122.1159,121.9311,121.9506,7382.0
2019-02-07 14:45:00,125.48,125.69,125.3,125.34,4052.0,121.9992,122.2034,121.8242,121.8631,4052.0
2019-02-07 14:50:00,125.31,125.59,125.26,125.59,5040.0,121.8339,122.1061,121.7853,122.1061,5040.0
2019-02-07 14:55:00,125.58,125.7,125.5,125.5,3791.0,122.0964,122.2131,122.0186,122.0186,3791.0
2019-02-07 15:00:00,125.56,125.77,125.46,125.49,6368.0,122.077,122.2811,121.9797,122.0089,6368.0
2019-02-07 15:05:00,125.51,125.53,125.41,125.41,8258.0,122.0284,122.0478,121.9311,121.9311,8258.0
2019-02-07 15:10:00,125.44,125.44,125.27,125.42,4726.0,121.9603,121.9603,121.795,121.9409,4726.0
2019-02-07 15:15:00,125.43,125.48,125.32,125.38,6939.0,121.9506,121.9992,121.8436,121.902,6939.0
2019-02-07 15:20:00,125.42,125.53,125.37,125.45,14560.0,121.9409,122.0478,121.8922,121.97,14560.0
2019-02-07 15:25:00,125.47,125.48,125.21,125.33,12961.0,121.9895,121.9992,121.7367,121.8534,12961.0
2019-02-07 15:30:00,125.35,125.4,125.08,125.16,12966.0,121.8728,121.9214,121.6103,121.6881,12966.0
2019-02-07 15:35:00,125.2,125.47,125.16,125.38,20410.0,121.727,121.9895,121.6881,121.902,20410.0
2019-02-07 15:40:00,125.4,125.59,125.32,125.32,59024.0,121.9214,122.1061,121.8436,121.8436,59024.0
2019-02-07 15:45:00,125.33,125.5,125.31,125.34,20088.0,121.8534,122.0186,121.8339,121.8631,20088.0
2019-02-07 15:50:00,125.37,125.73,125.36,125.71,32273.0,121.8922,122.2423,121.8825,122.2228,32273.0
2019-02-07 15:55:00,125.69,126.0,125.67,125.96,92642.0,122.2034,122.5048,122.1839,122.4659,92642.0
2019-02-08 09:30:00,124.6,126.0,124.14,125.89,37497.0,121.1436,122.5048,120.6964,122.3978,37497.0
2019-02-08 09:35:00,125.52,126.28,125.48,125.51,7836.0,122.0381,122.777,121.9992,122.0284,7836.0
2019-02-08 09:40:00,125.6,125.63,124.98,125.11,19167.0,122.1159,122.145,121.5131,121.6395,19167.0
2019-02-08 09:45:00,125.11,125.45,124.8,125.37,7683.0,121.6395,121.97,121.3381,121.8922,7683.0
2019-02-08 09:50:00,125.41,125.72,125.29,125.55,28880.0,121.9311,122.2325,121.8145,122.0673,28880.0
2019-02-08 09:55:00,125.55,125.99,125.27,125.27,7907.0,122.0673,122.495,121.795,121.795,7907.0
2019-02-08 10:00:00,125.27,125.56,125.23,125.51,4237.0,121.795,122.077,121.7561,122.0284,4237.0
2019-02-08 10:05:00,125.33,125.7,125.26,125.5,5612.0,121.8534,122.2131,121.7853,122.0186,5612.0
2019-02-08 10:10:00,125.42,125.43,125.01,125.14,9732.0,121.9409,121.9506,121.5422,121.6686,9732.0
2019-02-08 10:15:00,125.01,125.15,124.68,124.68,7635.0,121.5422,121.6783,121.2214,121.2214,7635.0
2019-02-08 10:20:00,124.66,124.76,124.38,124.55,10221.0,121.2019,121.2992,120.9297,121.095,10221.0
2019-02-08 10:25:00,124.49,124.83,124.39,124.79,9265.0,121.0367,121.3672,120.9394,121.3283,9265.0
2019-02-08 10:30:00,124.76,125.0,124.66,124.76,10331.0,121.2992,121.5325,121.2019,121.2992,10331.0
2019-02-08 10:35:00,124.73,124.85,124.66,124.73,11742.0,121.27,121.3867,121.2019,121.27,11742.0
2019-02-08 10:40:00,124.99,125.1,124.73,124.73,26561.0,121.5228,121.6297,121.27,121.27,26561.0
2019-02-08 10:45:00,124.78,124.84,124.46,124.49,11047.0,121.3186,121.3769,121.0075,121.0367,11047.0
2019-02-08 10:50:00,124.57,124.62,124.2,124.2,7291.0,121.1144,121.163,120.7547,120.7547,7291.0
2019-02-08 10:55:00,124.13,124.26,124.06,124.13,6349.0,120.6866,120.813,120.6186,120.6866,6349.0
2019-02-08 11:00:00,124.12,124.23,123.94,123.95,20036.0,120.6769,120.7839,120.5019,120.5116,20036.0
2019-02-08 11:05:00,123.9,124.04,123.84,123.9,7789.0,120.463,120.5991,120.4047,120.463,7789.0
2019-02-08 11:10:00,123.94,124.08,123.9,124.01,12616.0,120.5019,120.638,120.463,120.57,12616.0
2019-02-08 11:15:00,124.06,124.21,123.94,123.94,10703.0,120.6186,120.7644,120.5019,120.5019,10703.0
2019-02-08 11:20:00,123.95,124.19,123.81,124.05,16826.0,120.5116,120.745,120.3755,120.6089,16826.0
2019-02-08 11:25:00,124.07,124.13,123.81,123.94,11049.0,120.6283,120.6866,120.3755,120.5019,11049.0
2019-02-08 11:30:00,123.93,123.93,123.77,123.84,8750.0,120.4922,120.4922,120.3366,120.4047,8750.0
2019-02-08 11:35:00,123.82,124.02,123.82,123.92,7956.0,120.3852,120.5797,120.3852,120.4825,7956.0
2019-02-08 11:40:00,123.94,124.05,123.9,124.0,11078.0,120.5019,120.6089,120.463,120.5602,11078.0
2019-02-08 11:45:00,124.02,124.03,123.66,123.96,8754.0,120.5797,120.5894,120.2297,120.5214,8754.0
2019-02-08 11:50:00,124.01,124.11,123.88,124.11,11415.0,120.57,120.6672,120.4436,120.6672,11415.0
2019-02-08 11:55:00,124.16,124.63,124.16,124.57,8386.0,120.7158,121.1728,120.7158,121.1144,8386.0
2019-02-08 12:00:00,124.64,124.82,124.42,124.49,15988.0,121.1825,121.3575,120.9686,121.0367,15988.0
2019-02-08 12:05:00,124.4,124.45,124.17,124.25,7348.0,120.9492,120.9978,120.7255,120.8033,7348.0
2019-02-08 12:10:00,124.18,124.36,124.16,124.21,5571.0,120.7353,120.9103,120.7158,120.7644,5571.0
2019-02-08 12:15:00,124.17,124.42,124.14,124.39,5200.0,120.7255,120.9686,120.6964,120.9394,5200.0
2019-02-08 12:20:00,124.35,124.39,124.21,124.21,8010.0,120.9005,120.9394,120.7644,120.7644,8010.0
2019-02-08 12:25:00,124.35,124.57,124.31,124.46,10157.0,120.9005,121.1144,120.8616,121.0075,10157.0
2019-02-08 12:30:00,124.45,124.53,124.38,124.49,5050.0,120.9978,121.0755,120.9297,121.0367,5050.0
2019-02-08 12:35:00,124.51,124.61,124.39,124.48,5800.0,121.0561,121.1533,120.9394,121.0269,5800.0
2019-02-08 12:40:00,124.53,124.61,124.41,124.42,5800.0,121.0755,121.1533,120.9589,120.9686,5800.0
2019-02-08 12:45:00,124.46,124.72,124.45,124.7,6585.0,121.0075,121.2603,120.9978,121.2408,6585.0
2019-02-08 12:50:00,124.71,124.84,124.67,124.72,6000.0,121.2506,121.3769,121.2117,121.2603,6000.0
2019-02-08 12:55:00,124.72,124.81,124.62,124.62,5200.0,121.2603,121.3478,121.163,121.163,5200.0
2019-02-08 13:00:00,124.63,124.74,124.48,124.53,4600.0,121.1728,121.2797,121.0269,121.0755,4600.0
2019-02-08 13:05:00,124.5,124.6,124.45,124.56,5000.0,121.0464,121.1436,120.9978,121.1047,5000.0
2019-02-08 13:10:00,124.61,125.0,124.59,124.88,16870.0,121.1533,121.5325,121.1339,121.4158,16870.0
2019-02-08 13:15:00,124.95,125.05,124.77,124.77,17827.0,121.4839,121.5811,121.3089,121.3089,17827.0
2019-02-08 13:20:00,124.82,124.93,124.82,124.85,6595.0,121.3575,121.4645,121.3575,121.3867,6595.0
2019-02-08 13:25:00,124.81,124.89,124.76,124.76,4150.0,121.3478,121.4256,121.2992,121.2992,4150.0
2019-02-08 13:30:00,124.7,124.82,124.7,124.76,1800.0,121.2408,121.3575,121.2408,121.2992,1800.0
2019-02-08 13:35:00,124.79,124.86,124.76,124.85,7772.0,121.3283,121.3964,121.2992,121.3867,7772.0
2019-02-08 13:40:00,124.85,125.32,124.85,125.24,30912.0,121.3867,121.8436,121.3867,121.7659,30912.0
2019-02-08 13:45:00,125.32,125.58,125.3,125.46,9441.0,121.8436,122.0964,121.8242,121.9797,9441.0
2019-02-08 13:50:00,125.54,125.62,125.37,125.38,5100.0,122.0575,122.1353,121.8922,121.902,5100.0
2019-02-08 13:55:00,125.41,125.6,125.31,125.4,10305.0,121.9311,122.1159,121.8339,121.9214,10305.0
2019-02-08 14:00:00,125.43,125.5,125.39,125.5,4700.0,121.9506,122.0186,121.9117,122.0186,4700.0
2019-02-08 14:05:00,125.52,125.78,125.52,125.78,5878.0,122.0381,122.2909,122.0381,122.2909,5878.0
2019-02-08 14:10:00,125.74,125.95,125.61,125.9,6787.0,122.252,122.4562,122.1256,122.4075,6787.0
2019-02-08 14:15:00,125.9,125.97,125.85,125.94,2720.0,122.4075,122.4756,122.3589,122.4464,2720.0
2019-02-08 14:20:00,125.94,126.08,125.91,126.08,7471.0,122.4464,122.5825,122.4173,122.5825,7471.0
2019-02-08 14:25:00,126.03,126.18,126.0,126.18,8532.0,122.5339,122.6798,122.5048,122.6798,8532.0
2019-02-08 14:30:00,126.18,126.2,126.11,126.15,6013.0,122.6798,122.6992,122.6117,122.6506,6013.0
2019-02-08 14:35:00,126.14,126.22,125.98,126.04,7923.0,122.6409,122.7187,122.4853,122.5437,7923.0
2019-02-08 14:40:00,126.13,126.27,126.12,126.16,6519.0,122.6312,122.7673,122.6214,122.6603,6519.0
2019-02-08 14:45:00,126.23,126.38,126.18,126.26,7100.0,122.7284,122.8742,122.6798,122.7576,7100.0
2019-02-08 14:50:00,126.19,126.27,126.06,126.13,5133.0,122.6895,122.7673,122.5631,122.6312,5133.0
2019-02-08 14:55:00,126.16,126.16,125.8,125.81,6300.0,122.6603,122.6603,122.3103,122.32,6300.0
2019-02-08 15:00:00,125.81,125.88,125.68,125.69,3800.0,122.32,122.3881,122.1936,122.2034,3800.0
2019-02-08 15:05:00,125.66,125.85,125.66,125.85,7379.0,122.1742,122.3589,122.1742,122.3589,7379.0
2019-02-08 15:10:00,125.85,126.2,125.85,126.2,3069.0,122.3589,122.6992,122.3589,122.6992,3069.0
2019-02-08 15:15:00,126.21,126.21,125.95,126.07,4045.0,122.7089,122.7089,122.4562,122.5728,4045.0
2019-02-08 15:20:00,126.05,126.08,125.94,125.94,10465.0,122.5534,122.5825,122.4464,122.4464,10465.0
2019-02-08 15:25:00,125.88,126.01,125.84,126.01,3700.0,122.3881,122.5145,122.3492,122.5145,3700.0
2019-02-08 15:30:00,126.03,126.03,125.9,126.0,8116.0,122.5339,122.5339,122.4075,122.5048,8116.0
2019-02-08 15:35:00,125.98,125.99,125.83,125.99,6968.0,122.4853,122.495,122.3395,122.495,6968.0
2019-02-08 15:40:00,125.98,125.98,125.77,125.84,9516.0,122.4853,122.4853,122.2811,122.3492,9516.0
2019-02-08 15:45:00,125.85,126.09,125.81,126.0,21536.0,122.3589,122.5923,122.32,122.5048,21536.0
2019-02-08 15:50:00,125.97,126.02,125.87,125.94,22156.0,122.4756,122.5242,122.3784,122.4464,22156.0
2019-02-08 15:55:00,125.95,126.31,125.94,126.3,46832.0,122.4562,122.8062,122.4464,122.7964,46832.0
2019-02-11 09:30:00,126.55,127.24,126.14,127.01,25381.0,123.0395,123.7104,122.6409,123.4868,25381.0
2019-02-11 09:35:00,127.25,127.4,126.71,126.8,8437.0,123.7201,123.8659,123.1951,123.2826,8437.0
2019-02-11 09:40:00,126.73,127.18,126.67,126.83,23362.0,123.2145,123.652,123.1562,123.3117,23362.0
2019-02-11 09:45:00,126.79,127.14,126.68,126.99,18336.0,123.2729,123.6131,123.1659,123.4673,18336.0
2019-02-11 09:50:00,126.98,127.24,126.71,127.24,29605.0,123.4576,123.7104,123.1951,123.7104,29605.0
2019-02-11 09:55:00,127.23,127.33,126.85,127.0,21063.0,123.7006,123.7979,123.3312,123.477,21063.0
2019-02-11 10:00:00,127.02,127.49,126.97,127.43,9617.0,123.4965,123.9534,123.4479,123.8951,9617.0
2019-02-11 10:05:00,127.48,127.79,127.47,127.57,10468.0,123.9437,124.2451,123.934,124.0312,10468.0
2019-02-11 10:10:00,127.5,127.72,127.36,127.39,4100.0,123.9632,124.1771,123.827,123.8562,4100.0
2019-02-11 10:15:00,127.35,127.47,127.14,127.47,11350.0,123.8173,123.934,123.6131,123.934,11350.0
2019-02-11 10:20:00,127.52,127.52,126.93,127.2,14330.0,123.9826,123.9826,123.409,123.6715,14330.0
2019-02-11 10:25:00,127.22,127.33,127.19,127.2,3850.0,123.6909,123.7979,123.6618,123.6715,3850.0
2019-02-11 10:30:00,127.25,127.25,126.98,127.11,7490.0,123.7201,123.7201,123.4576,123.584,7490.0
2019-02-11 10:35:00,127.25,127.37,127.13,127.37,6285.0,123.7201,123.8368,123.6034,123.8368,6285.0
2019-02-11 10:40:00,127.36,127.75,127.36,127.75,7488.0,123.827,124.2062,123.827,124.2062,7488.0
2019-02-11 10:45:00,127.75,128.0,127.74,128.0,6102.0,124.2062,124.4493,124.1965,124.4493,6102.0
2019-02-11 10:50:00,127.92,128.13,127.91,128.06,5721.0,124.3715,124.5757,124.3618,124.5076,5721.0
2019-02-11 10:55:00,128.1,128.26,127.96,128.1,5111.0,124.5465,124.7021,124.4104,124.5465,5111.0
2019-02-11 11:00:00,128.13,128.38,128.05,128.05,17373.0,124.5757,124.8187,124.4979,124.4979,17373.0
2019-02-11 11:05:00,128.12,128.18,127.56,127.57,9963.0,124.566,124.6243,124.0215,124.0312,9963.0
2019-02-11 11:10:00,127.61,127.98,127.61,127.91,6334.0,124.0701,124.4298,124.0701,124.3618,6334.0
2019-02-11 11:15:00,127.88,128.13,127.85,127.9,4950.0,124.3326,124.5757,124.3034,124.3521,4950.0
2019-02-11 11:20:00,127.89,128.17,127.86,128.15,9550.0,124.3423,124.6146,124.3132,124.5951,9550.0
2019-02-11 11:25:00,128.15,128.16,127.86,127.91,5632.0,124.5951,124.6049,124.3132,124.3618,5632.0
2019-02-11 11:30:00,127.87,127.89,127.56,127.71,14975.0,124.3229,124.3423,124.0215,124.1673,14975.0
2019-02-11 11:35:00,127.68,127.74,127.58,127.62,3008.0,124.1382,124.1965,124.0409,124.0798,3008.0
2019-02-11 11:40:00,127.64,127.74,127.6,127.68,6239.0,124.0993,124.1965,124.0604,124.1382,6239.0
2019-02-11 11:45:00,127.65,127.81,127.65,127.81,2858.0,124.109,124.2646,124.109,124.2646,2858.0
2019-02-11 11:50:00,127.82,127.9,127.55,127.77,7651.0,124.2743,124.3521,124.0118,124.2257,7651.0
2019-02-11 11:55:00,127.74,127.87,127.7,127.83,9255.0,124.1965,124.3229,124.1576,124.284,9255.0
2019-02-11 12:00:00,127.89,128.16,127.89,128.07,6190.0,124.3423,124.6049,124.3423,124.5173,6190.0
2019-02-11 12:05:00,128.1,128.35,128.1,128.33,16183.0,124.5465,124.7896,124.5465,124.7701,16183.0
2019-02-11 12:10:00,128.22,128.22,127.99,128.05,6488.0,124.6632,124.6632,124.4396,124.4979,6488.0
2019-02-11 12:15:00,128.04,128.43,128.04,128.29,6080.0,124.4882,124.8674,124.4882,124.7312,6080.0
2019-02-11 12:20:00,128.22,128.34,128.09,128.34,3486.0,124.6632,124.7799,124.5368,124.7799,3486.0
2019-02-11 12:25:00,128.39,128.73,128.39,128.63,4567.0,124.8285,125.159,124.8285,125.0618,4567.0
2019-02-11 12:30:00,128.59,128.69,128.51,128.59,5546.0,125.0229,125.1201,124.9451,125.0229,5546.0
2019-02-11 12:35:00,128.5,128.5,128.35,128.39,3895.0,124.9354,124.9354,124.7896,124.8285,3895.0
2019-02-11 12:40:00,128.27,128.48,128.26,128.36,3570.0,124.7118,124.916,124.7021,124.7993,3570.0
2019-02-11 12:45:00,128.31,128.32,128.17,128.19,1800.0,124.7507,124.7604,124.6146,124.634,1800.0
2019-02-11 12:50:00,128.2,128.2,128.09,128.17,5105.0,124.6437,124.6437,124.5368,124.6146,5105.0
2019-02-11 12:55:00,128.16,128.19,128.1,128.1,900.0,124.6049,124.634,124.5465,124.5465,900.0
2019-02-11 13:00:00,128.12,128.25,128.12,128.15,4040.0,124.566,124.6924,124.566,124.5951,4040.0
2019-02-11 13:05:00,128.18,128.43,128.18,128.38,3519.0,124.6243,124.8674,124.6243,124.8187,3519.0
2019-02-11 13:10:00,128.39,128.39,128.06,128.09,4120.0,124.8285,124.8285,124.5076,124.5368,4120.0
2019-02-11 13:15:00,128.1,128.27,128.06,128.22,19753.0,124.5465,124.7118,124.5076,124.6632,19753.0
2019-02-11 13:20:00,128.25,128.52,128.23,128.38,15330.0,124.6924,124.9549,124.6729,124.8187,15330.0
2019-02-11 13:25:00,128.45,128.51,128.35,128.41,22556.0,124.8868,124.9451,124.7896,124.8479,22556.0
2019-02-11 13:30:00,128.38,128.38,128.07,128.07,6151.0,124.8187,124.8187,124.5173,124.5173,6151.0
2019-02-11 13:35:00,128.09,128.13,127.96,128.09,4946.0,124.5368,124.5757,124.4104,124.5368,4946.0
2019-02-11 13:40:00,128.08,128.09,127.92,128.0,4259.0,124.5271,124.5368,124.3715,124.4493,4259.0
2019-02-11 13:45:00,127.98,127.99,127.8,127.99,7400.0,124.4298,124.4396,124.2548,124.4396,7400.0
2019-02-11 13:50:00,128.0,128.0,127.89,127.89,2504.0,124.4493,124.4493,124.3423,124.3423,2504.0
2019-02-11 13:55:00,127.89,128.09,127.87,128.06,3005.0,124.3423,124.5368,124.3229,124.5076,3005.0
2019-02-11 14:00:00,128.05,128.1,127.96,128.03,3249.0,124.4979,124.5465,124.4104,124.4785,3249.0
2019-02-11 14:05:00,128.09,128.09,127.93,128.04,5012.0,124.5368,124.5368,124.3812,124.4882,5012.0
2019-02-11 14:10:00,127.98,128.13,127.98,128.12,3431.0,124.4298,124.5757,124.4298,124.566,3431.0
2019-02-11 14:15:00,128.08,128.09,127.94,127.94,4907.0,124.5271,124.5368,124.391,124.391,4907.0
2019-02-11 14:20:00,127.94,128.02,127.92,127.98,6943.0,124.391,124.4687,124.3715,124.4298,6943.0
2019-02-11 14:25:00,127.95,128.0,127.94,127.98,2426.0,124.4007,124.4493,124.391,124.4298,2426.0
2019-02-11 14:30:00,127.95,127.98,127.81,127.81,11312.0,124.4007,124.4298,124.2646,124.2646,11312.0
2019-02-11 14:35:00,127.81,127.87,127.77,127.77,5816.0,124.2646,124.3229,124.2257,124.2257,5816.0
2019-02-11 14:40:00,127.83,127.92,127.8,127.88,6348.0,124.284,124.3715,124.2548,124.3326,6348.0
2019-02-11 14:45:00,127.86,127.86,127.58,127.58,8593.0,124.3132,124.3132,124.0409,124.0409,8593.0
2019-02-11 14:50:00,127.6,127.69,127.6,127.64,3220.0,124.0604,124.1479,124.0604,124.0993,3220.0
2019-02-11 14:55:00,127.65,127.67,127.61,127.62,3900.0,124.109,124.1284,124.0701,124.0798,3900.0
2019-02-11 15:00:00,127.62,127.8,127.62,127.8,6990.0,124.0798,124.2548,124.0798,124.2548,6990.0
2019-02-11 15:05:00,127.78,127.85,127.75,127.85,5654.0,124.2354,124.3034,124.2062,124.3034,5654.0
2019-02-11 15:10:00,127.93,128.0,127.89,127.91,6104.0,124.3812,124.4493,124.3423,124.3618,6104.0
2019-02-11 15:15:00,127.91,128.0,127.81,127.81,11570.0,124.3618,124.4493,124.2646,124.2646,11570.0
2019-02-11 15:20:00,127.85,127.91,127.75,127.87,9973.0,124.3034,124.3618,124.2062,124.3229,9973.0
2019-02-11 15:25:00,127.85,127.93,127.8,127.8,5533.0,124.3034,124.3812,124.2548,124.2548,5533.0
2019-02-11 15:30:00,127.86,127.9,127.69,127.75,10031.0,124.3132,124.3521,124.1479,124.2062,10031.0
2019-02-11 15:35:00,127.74,127.93,127.74,127.9,6267.0,124.1965,124.3812,124.1965,124.3521,6267.0
2019-02-11 15:40:00,127.9,127.98,127.87,127.93,8541.0,124.3521,124.4298,124.3229,124.3812,8541.0
2019-02-11 15:45:00,127.93,128.05,127.91,127.95,16862.0,124.3812,124.4979,124.3618,124.4007,16862.0
2019-02-11 15:50:00,127.94,128.0,127.89,127.99,21782.0,124.391,124.4493,124.3423,124.4396,21782.0
2019-02-11 15:55:00,127.98,128.0,127.85,127.86,29758.0,124.4298,124.4493,124.3034,124.3132,29758.0
2019-02-12 09:30:00,129.55,130.19,129.2,130.02,24213.0,125.9563,126.5785,125.616,126.4133,24213.0
2019-02-12 09:35:00,130.11,130.95,130.01,130.89,18715.0,126.5008,127.3175,126.4035,127.2591,18715.0
2019-02-12 09:40:00,130.87,131.88,130.87,131.72,43643.0,127.2397,128.2217,127.2397,128.0661,43643.0
2019-02-12 09:45:00,131.77,131.85,131.07,131.5,22407.0,128.1147,128.1925,127.4341,127.8522,22407.0
2019-02-12 09:50:00,131.66,131.66,130.92,131.59,11004.0,128.0078,128.0078,127.2883,127.9397,11004.0
2019-02-12 09:55:00,131.59,131.86,131.47,131.84,12967.0,127.9397,128.2022,127.823,128.1828,12967.0
2019-02-12 10:00:00,131.75,131.76,131.01,131.13,33704.0,128.0953,128.105,127.3758,127.4925,33704.0
2019-02-12 10:05:00,131.11,131.11,130.55,130.59,12108.0,127.473,127.473,126.9286,126.9674,12108.0
2019-02-12 10:10:00,130.6,130.92,130.54,130.82,26773.0,126.9772,127.2883,126.9188,127.1911,26773.0
2019-02-12 10:15:00,130.81,131.32,130.78,130.91,15575.0,127.1813,127.6772,127.1522,127.2786,15575.0
2019-02-12 10:20:00,130.86,131.08,130.67,131.07,5702.0,127.23,127.4438,127.0452,127.4341,5702.0
2019-02-12 10:25:00,131.03,131.17,130.83,131.0,16311.0,127.3952,127.5314,127.2008,127.3661,16311.0
2019-02-12 10:30:00,131.0,131.06,130.66,131.0,7475.0,127.3661,127.4244,127.0355,127.3661,7475.0
2019-02-12 10:35:00,130.93,130.93,130.72,130.76,5865.0,127.298,127.298,127.0938,127.1327,5865.0
2019-02-12 10:40:00,130.75,130.92,130.48,130.48,9234.0,127.123,127.2883,126.8605,126.8605,9234.0
2019-02-12 10:45:00,130.5,130.73,130.49,130.72,6500.0,126.8799,127.1036,126.8702,127.0938,6500.0
2019-02-12 10:50:00,130.73,130.86,130.55,130.86,5874.0,127.1036,127.23,126.9286,127.23,5874.0
2019-02-12 10:55:00,130.92,131.6,130.9,131.42,15358.0,127.2883,127.9494,127.2688,127.7744,15358.0
2019-02-12 11:00:00,131.44,131.81,131.38,131.53,22162.0,127.7939,128.1536,127.7355,127.8814,22162.0
2019-02-12 11:05:00,131.57,132.21,131.57,132.17,25625.0,127.9203,128.5425,127.9203,128.5036,25625.0
2019-02-12 11:10:00,132.18,132.46,132.08,132.38,27457.0,128.5133,128.7856,128.4161,128.7078,27457.0
2019-02-12 11:15:00,132.38,132.38,131.82,131.84,12128.0,128.7078,128.7078,128.1633,128.1828,12128.0
2019-02-12 11:20:00,131.83,132.14,131.81,132.03,11964.0,128.173,128.4744,128.1536,128.3675,11964.0
2019-02-12 11:25:00,131.97,132.38,131.95,132.27,13410.0,128.3092,128.7078,128.2897,128.6008,13410.0
2019-02-12 11:30:00,132.32,132.32,132.03,132.1,7880.0,128.6495,128.6495,128.3675,128.4356,7880.0
2019-02-12 11:35:00,132.07,132.07,131.82,131.9,12802.0,128.4064,128.4064,128.1633,128.2411,12802.0
2019-02-12 11:40:00,131.84,131.94,131.76,131.76,6195.0,128.1828,128.28,128.105,128.105,6195.0
2019-02-12 11:45:00,131.72,131.72,131.45,131.56,11398.0,128.0661,128.0661,127.8036,127.9105,11398.0
2019-02-12 11:50:00,131.59,131.64,131.5,131.63,6828.0,127.9397,127.9883,127.8522,127.9786,6828.0
2019-02-12 11:55:00,131.6,131.9,131.59,131.79,13699.0,127.9494,128.2411,127.9397,128.1342,13699.0
2019-02-12 12:00:00,131.81,131.89,131.75,131.77,6524.0,128.1536,128.2314,128.0953,128.1147,6524.0
2019-02-12 12:05:00,131.75,131.75,131.36,131.43,13157.0,128.0953,128.0953,127.7161,127.7841,13157.0
2019-02-12 12:10:00,131.42,131.43,131.27,131.27,5299.0,127.7744,127.7841,127.6286,127.6286,5299.0
2019-02-12 12:15:00,131.28,131.3,130.9,130.92,7550.0,127.6383,127.6577,127.2688,127.2883,7550.0
2019-02-12 12:20:00,130.96,131.37,130.96,131.37,8969.0,127.3272,127.7258,127.3272,127.7258,8969.0
2019-02-12 12:25:00,131.34,131.37,131.19,131.28,18175.0,127.6966,127.7258,127.5508,127.6383,18175.0
2019-02-12 12:30:00,131.31,131.44,131.18,131.24,5916.0,127.6675,127.7939,127.5411,127.5994,5916.0
2019-02-12 12:35:00,131.3,131.41,131.27,131.27,3517.0,127.6577,127.7647,127.6286,127.6286,3517.0
2019-02-12 12:40:00,131.26,131.26,131.04,131.05,12526.0,127.6189,127.6189,127.405,127.4147,12526.0
2019-02-12 12:45:00,131.0,131.07,130.83,130.83,4564.0,127.3661,127.4341,127.2008,127.2008,4564.0
2019-02-12 12:50:00,130.88,130.97,130.75,130.78,7498.0,127.2494,127.3369,127.123,127.1522,7498.0
2019-02-12 12:55:00,130.8,130.95,130.78,130.85,5768.0,127.1716,127.3175,127.1522,127.2202,5768.0
2019-02-12 13:00:00,130.9,130.92,130.72,130.84,6117.0,127.2688,127.2883,127.0938,127.2105,6117.0
2019-02-12 13:05:00,130.85,130.93,130.71,130.79,13101.0,127.2202,127.298,127.0841,127.1619,13101.0
2019-02-12 13:10:00,130.76,130.77,130.6,130.6,10496.0,127.1327,127.1424,126.9772,126.9772,10496.0
2019-02-12 13:15:00,130.6,130.7,130.54,130.7,7278.0,126.9772,127.0744,126.9188,127.0744,7278.0
2019-02-12 13:20:00,130.71,130.81,130.71,130.75,5800.0,127.0841,127.1813,127.0841,127.123,5800.0
2019-02-12 13:25:00,130.73,130.87,130.7,130.7,6311.0,127.1036,127.2397,127.0744,127.0744,6311.0
2019-02-12 13:30:00,130.71,131.04,130.7,131.03,8668.0,127.0841,127.405,127.0744,127.3952,8668.0
2019-02-12 13:35:00,131.02,131.02,130.9,130.93,3873.0,127.3855,127.3855,127.2688,127.298,3873.0
2019-02-12 13:40:00,130.92,130.92,130.66,130.7,2300.0,127.2883,127.2883,127.0355,127.0744,2300.0
2019-02-12 13:45:00,130.7,130.7,130.55,130.6,6163.0,127.0744,127.0744,126.9286,126.9772,6163.0
2019-02-12 13:50:00,130.68,130.8,130.63,130.77,6834.0,127.0549,127.1716,127.0063,127.1424,6834.0
2019-02-12 13:55:00,130.73,130.89,130.63,130.89,8747.0,127.1036,127.2591,127.0063,127.2591,8747.0
2019-02-12 14:00:00,130.85,130.89,130.66,130.66,5420.0,127.2202,127.2591,127.0355,127.0355,5420.0
2019-02-12 14:05:00,130.69,130.69,130.56,130.59,4446.0,127.0647,127.0647,126.9383,126.9674,4446.0
2019-02-12 14:10:00,130.59,130.69,130.51,130.64,7307.0,126.9674,127.0647,126.8897,127.0161,7307.0
2019-02-12 14:15:00,130.69,130.72,130.55,130.61,8070.0,127.0647,127.0938,126.9286,126.9869,8070.0
2019-02-12 14:20:00,130.69,130.95,130.69,130.91,5230.0,127.0647,127.3175,127.0647,127.2786,5230.0
2019-02-12 14:25:00,130.91,130.97,130.79,130.79,6022.0,127.2786,127.3369,127.1619,127.1619,6022.0
2019-02-12 14:30:00,130.77,130.85,130.66,130.68,3802.0,127.1424,127.2202,127.0355,127.0549,3802.0
2019-02-12 14:35:00,130.65,130.66,130.55,130.58,6326.0,127.0258,127.0355,126.9286,126.9577,6326.0
2019-02-12 14:40:00,130.62,130.65,130.54,130.61,7128.0,126.9966,127.0258,126.9188,126.9869,7128.0
2019-02-12 14:45:00,130.65,130.83,130.65,130.83,4421.0,127.0258,127.2008,127.0258,127.2008,4421.0
2019-02-12 14:50:00,130.81,130.81,130.73,130.8,2920.0,127.1813,127.1813,127.1036,127.1716,2920.0
2019-02-12 14:55:00,130.78,130.9,130.78,130.9,9807.0,127.1522,127.2688,127.1522,127.2688,9807.0
2019-02-12 15:00:00,130.91,130.98,130.85,130.94,9338.0,127.2786,127.3466,127.2202,127.3077,9338.0
2019-02-12 15:05:00,130.93,131.33,130.93,131.33,25989.0,127.298,127.6869,127.298,127.6869,25989.0
2019-02-12 15:10:00,131.33,131.33,131.1,131.22,5700.0,127.6869,127.6869,127.4633,127.58,5700.0
2019-02-12 15:15:00,131.26,131.28,131.17,131.19,4441.0,127.6189,127.6383,127.5314,127.5508,4441.0
2019-02-12 15:20:00,131.16,131.22,131.06,131.14,8032.0,127.5216,127.58,127.4244,127.5022,8032.0
2019-02-12 15:25:00,131.13,131.36,131.12,131.32,9794.0,127.4925,127.7161,127.4827,127.6772,9794.0
2019-02-12 15:30:00,131.33,131.44,131.33,131.36,10151.0,127.6869,127.7939,127.6869,127.7161,10151.0
2019-02-12 15:35:00,131.37,131.49,131.31,131.46,25638.0,127.7258,127.8425,127.6675,127.8133,25638.0
2019-02-12 15:40:00,131.47,131.58,131.45,131.56,31854.0,127.823,127.93,127.8036,127.9105,31854.0
2019-02-12 15:45:00,131.54,131.55,131.48,131.52,32399.0,127.8911,127.9008,127.8328,127.8716,32399.0
2019-02-12 15:50:00,131.5,131.59,131.41,131.53,37831.0,127.8522,127.9397,127.7647,127.8814,37831.0
2019-02-12 15:55:00,131.53,131.58,131.35,131.4,47789.0,127.8814,127.93,127.7064,127.755,47789.0
2019-02-13 09:30:00,132.73,133.36,132.53,133.34,20156.0,129.0481,129.6606,128.8536,129.6412,20156.0
2019-02-13 09:35:00,133.34,133.37,132.39,132.47,10050.0,129.6412,129.6703,128.7175,128.7953,10050.0
2019-02-13 09:40:00,132.55,133.1,132.38,133.05,18993.0,128.8731,129.4078,128.7078,129.3592,18993.0
2019-02-13 09:45:00,133.06,133.23,132.83,133.03,18894.0,129.3689,129.5342,129.1453,129.3398,18894.0
2019-02-13 09:50:00,133.05,133.14,132.64,132.66,6485.0,129.3592,129.4467,128.9606,128.98,6485.0
2019-02-13 09:55:00,132.8,132.83,132.63,132.65,13255.0,129.1161,129.1453,128.9509,128.9703,13255.0
2019-02-13 10:00:00,132.65,132.79,132.39,132.52,18092.0,128.9703,129.1064,128.7175,128.8439,18092.0
2019-02-13 10:05:00,132.57,132.61,132.22,132.22,13879.0,128.8925,128.9314,128.5522,128.5522,13879.0
2019-02-13 10:10:00,132.37,132.59,132.25,132.37,7762.0,128.6981,128.912,128.5814,128.6981,7762.0
2019-02-13 10:15:00,132.22,132.78,132.1,132.78,12269.0,128.5522,129.0967,128.4356,129.0967,12269.0
2019-02-13 10:20:00,132.72,132.95,132.72,132.91,11891.0,129.0384,129.262,129.0384,129.2231,11891.0
2019-02-13 10:25:00,132.86,133.17,132.85,133.08,15592.0,129.1745,129.4759,129.1647,129.3884,15592.0
2019-02-13 10:30:00,133.0,133.44,132.97,133.23,19060.0,129.3106,129.7384,129.2814,129.5342,19060.0
2019-02-13 10:35:00,133.43,133.74,133.3,133.48,16656.0,129.7287,130.0301,129.6023,129.7773,16656.0
2019-02-13 10:40:00,133.58,133.71,133.45,133.52,8910.0,129.8745,130.0009,129.7481,129.8162,8910.0
2019-02-13 10:45:00,133.48,133.77,133.44,133.63,15702.0,129.7773,130.0592,129.7384,129.9231,15702.0
2019-02-13 10:50:00,133.59,133.69,133.31,133.37,9709.0,129.8842,129.9814,129.612,129.6703,9709.0
2019-02-13 10:55:00,133.37,133.61,133.25,133.61,10516.0,129.6703,129.9037,129.5537,129.9037,10516.0
2019-02-13 11:00:00,133.55,133.64,133.38,133.5,6100.0,129.8453,129.9328,129.68,129.7967,6100.0
2019-02-13 11:05:00,133.53,133.71,133.47,133.56,5070.0,129.8259,130.0009,129.7676,129.8551,5070.0
2019-02-13 11:10:00,133.49,133.62,133.34,133.37,10243.0,129.787,129.9134,129.6412,129.6703,10243.0
2019-02-13 11:15:00,133.35,133.35,132.82,132.82,13050.0,129.6509,129.6509,129.1356,129.1356,13050.0
2019-02-13 11:20:00,132.83,133.16,132.82,132.95,10613.0,129.1453,129.4662,129.1356,129.262,10613.0
2019-02-13 11:25:00,132.98,133.1,132.77,132.92,37001.0,129.2911,129.4078,129.087,129.2328,37001.0
2019-02-13 11:30:00,132.93,132.93,132.31,132.43,15037.0,129.2425,129.2425,128.6397,128.7564,15037.0
2019-02-13 11:35:00,132.44,132.5,132.26,132.39,5179.0,128.7661,128.8245,128.5911,128.7175,5179.0
2019-02-13 11:40:00,132.27,132.43,132.18,132.3,9561.0,128.6008,128.7564,128.5133,128.63,9561.0
2019-02-13 11:45:00,132.26,132.49,132.26,132.43,8402.0,128.5911,128.8147,128.5911,128.7564,8402.0
2019-02-13 11:50:00,132.37,132.63,132.37,132.58,6878.0,128.6981,128.9509,128.6981,128.9022,6878.0
2019-02-13 11:55:00,132.6,132.81,132.57,132.77,4455.0,128.9217,129.1259,128.8925,129.087,4455.0
2019-02-13 12:00:00,132.75,132.9,132.6,132.68,7380.0,129.0675,129.2134,128.9217,128.9995,7380.0
2019-02-13 12:05:00,132.65,132.8,132.59,132.76,4800.0,128.9703,129.1161,128.912,129.0772,4800.0
2019-02-13 12:10:00,132.72,132.79,132.64,132.73,11250.0,129.0384,129.1064,128.9606,129.0481,11250.0
2019-02-13 12:15:00,132.73,132.79,132.61,132.61,8832.0,129.0481,129.1064,128.9314,128.9314,8832.0
2019-02-13 12:20:00,132.63,132.78,132.62,132.7,6177.0,128.9509,129.0967,128.9411,129.0189,6177.0
2019-02-13 12:25:00,132.71,132.77,132.62,132.65,2800.0,129.0286,129.087,128.9411,128.9703,2800.0
2019-02-13 12:30:00,132.63,132.77,132.46,132.75,7906.0,128.9509,129.087,128.7856,129.0675,7906.0
2019-02-13 12:35:00,132.75,132.88,132.74,132.8,4211.0,129.0675,129.1939,129.0578,129.1161,4211.0
2019-02-13 12:40:00,132.87,132.92,132.75,132.78,3548.0,129.1842,129.2328,129.0675,129.0967,3548.0
2019-02-13 12:45:00,132.75,133.06,132.74,133.06,5384.0,129.0675,129.3689,129.0578,129.3689,5384.0
2019-02-13 12:50:00,133.04,133.1,132.76,132.78,20304.0,129.3495,129.4078,129.0772,129.0967,20304.0
2019-02-13 12:55:00,132.78,132.82,132.62,132.72,5932.0,129.0967,129.1356,128.9411,129.0384,5932.0
2019-02-13 13:00:00,132.73,132.73,132.59,132.6,5879.0,129.0481,129.0481,128.912,128.9217,5879.0
2019-02-13 13:05:00,132.65,132.72,132.43,132.72,6596.0,128.9703,129.0384,128.7564,129.0384,6596.0
2019-02-13 13:10:00,132.65,132.71,132.63,132.66,2730.0,128.9703,129.0286,128.9509,128.98,2730.0
2019-02-13 13:15:00,132.61,132.64,132.56,132.58,2686.0,128.9314,128.9606,128.8828,128.9022,2686.0
2019-02-13 13:20:00,132.6,132.67,132.57,132.57,2700.0,128.9217,128.9897,128.8925,128.8925,2700.0
2019-02-13 13:25:00,132.5,132.61,132.45,132.5,7701.0,128.8245,128.9314,128.7758,128.8245,7701.0
2019-02-13 13:30:00,132.5,132.64,132.43,132.56,15493.0,128.8245,128.9606,128.7564,128.8828,15493.0
2019-02-13 13:35:00,132.65,132.7,132.59,132.6,3469.0,128.9703,129.0189,128.912,128.9217,3469.0
2019-02-13 13:40:00,132.59,132.72,132.58,132.66,2999.0,128.912,129.0384,128.9022,128.98,2999.0
2019-02-13 13:45:00,132.65,132.83,132.62,132.79,3000.0,128.9703,129.1453,128.9411,129.1064,3000.0
2019-02-13 13:50:00,132.8,132.8,132.67,132.72,5516.0,129.1161,129.1161,128.9897,129.0384,5516.0
2019-02-13 13:55:00,132.65,132.73,132.61,132.68,4725.0,128.9703,129.0481,128.9314,128.9995,4725.0
2019-02-13 14:00:00,132.64,132.79,132.64,132.74,3695.0,128.9606,129.1064,128.9606,129.0578,3695.0
2019-02-13 14:05:00,132.69,132.69,132.56,132.6,5124.0,129.0092,129.0092,128.8828,128.9217,5124.0
2019-02-13 14:10:00,132.56,132.64,132.5,132.56,8797.0,128.8828,128.9606,128.8245,128.8828,8797.0
2019-02-13 14:15:00,132.63,132.64,132.56,132.62,2426.0,128.9509,128.9606,128.8828,128.9411,2426.0
2019-02-13 14:20:00,132.61,132.71,132.61,132.69,4063.0,128.9314,129.0286,128.9314,129.0092,4063.0
2019-02-13 14:25:00,132.64,132.76,132.56,132.75,6397.0,128.9606,129.0772,128.8828,129.0675,6397.0
2019-02-13 14:30:00,132.74,132.81,132.73,132.73,1400.0,129.0578,129.1259,129.0481,129.0481,1400.0
2019-02-13 14:35:00,132.74,132.78,132.66,132.7,4100.0,129.0578,129.0967,128.98,129.0189,4100.0
2019-02-13 14:40:00,132.7,132.75,132.65,132.67,3350.0,129.0189,129.0675,128.9703,128.9897,3350.0
2019-02-13 14:45:00,132.74,132.87,132.69,132.81,4362.0,129.0578,129.1842,129.0092,129.1259,4362.0
2019-02-13 14:50:00,132.81,133.0,132.79,132.92,11754.0,129.1259,129.3106,129.1064,129.2328,11754.0
2019-02-13 14:55:00,132.95,133.04,132.95,132.96,5379.0,129.262,129.3495,129.262,129.2717,5379.0
2019-02-13 15:00:00,132.95,133.03,132.76,132.76,12112.0,129.262,129.3398,129.0772,129.0772,12112.0
2019-02-13 15:05:00,132.76,132.8,132.68,132.77,8120.0,129.0772,129.1161,128.9995,129.087,8120.0
2019-02-13 15:10:00,132.77,133.06,132.77,133.05,12966.0,129.087,129.3689,129.087,129.3592,12966.0
2019-02-13 15:15:00,133.06,133.23,133.05,133.21,6394.0,129.3689,129.5342,129.3592,129.5148,6394.0
2019-02-13 15:20:00,133.23,133.25,133.07,133.12,11900.0,129.5342,129.5537,129.3786,129.4273,11900.0
2019-02-13 15:25:00,133.07,133.07,132.89,133.04,10652.0,129.3786,129.3786,129.2036,129.3495,10652.0
2019-02-13 15:30:00,133.08,133.14,133.03,133.07,8412.0,129.3884,129.4467,129.3398,129.3786,8412.0
2019-02-13 15:35:00,133.06,133.12,132.9,132.91,10788.0,129.3689,129.4273,129.2134,129.2231,10788.0
2019-02-13 15:40:00,132.93,132.95,132.56,132.66,23406.0,129.2425,129.262,128.8828,128.98,23406.0
2019-02-13 15:45:00,132.63,132.68,132.35,132.46,28983.0,128.9509,128.9995,128.6786,128.7856,28983.0
2019-02-13 15:50:00,132.42,132.42,132.23,132.29,27140.0,128.7467,128.7467,128.5619,128.6203,27140.0
2019-02-13 15:55:00,132.32,132.4,132.08,132.15,51728.0,128.6495,128.7272,128.4161,128.4842,51728.0
2019-02-14 09:30:00,131.41,131.41,130.0,131.07,46448.0,127.7647,127.7647,126.3938,127.4341,46448.0
2019-02-14 09:35:00,130.82,131.15,130.58,131.15,21342.0,127.1911,127.5119,126.9577,127.5119,21342.0
2019-02-14 09:40:00,131.12,131.4,130.68,131.03,16335.0,127.4827,127.755,127.0549,127.3952,16335.0
2019-02-14 09:45:00,130.9,131.33,130.6,131.19,11048.0,127.2688,127.6869,126.9772,127.5508,11048.0
2019-02-14 09:50:00,131.09,131.34,130.85,131.19,10346.0,127.4536,127.6966,127.2202,127.5508,10346.0
2019-02-14 09:55:00,131.25,131.59,131.18,131.4,43966.0,127.6091,127.9397,127.5411,127.755,43966.0
2019-02-14 10:00:00,131.46,131.53,130.85,130.99,22445.0,127.8133,127.8814,127.2202,127.3563,22445.0
2019-02-14 10:05:00,131.03,131.41,131.03,131.3,6442.0,127.3952,127.7647,127.3952,127.6577,6442.0
2019-02-14 10:10:00,131.23,131.36,131.07,131.1,7267.0,127.5897,127.7161,127.4341,127.4633,7267.0
2019-02-14 10:15:00,131.07,131.25,130.87,131.24,8570.0,127.4341,127.6091,127.2397,127.5994,8570.0
2019-02-14 10:20:00,131.28,131.41,131.13,131.28,6200.0,127.6383,127.7647,127.4925,127.6383,6200.0
2019-02-14 10:25:00,131.21,131.22,131.01,131.22,4266.0,127.5702,127.58,127.3758,127.58,4266.0
2019-02-14 10:30:00,131.23,131.5,131.17,131.46,6777.0,127.5897,127.8522,127.5314,127.8133,6777.0
2019-02-14 10:35:00,131.53,131.61,130.67,130.71,11903.0,127.8814,127.9591,127.0452,127.0841,11903.0
2019-02-14 10:40:00,130.72,131.48,130.71,131.1,8069.0,127.0938,127.8328,127.0841,127.4633,8069.0
2019-02-14 10:45:00,131.0,131.47,130.99,131.42,5840.0,127.3661,127.823,127.3563,127.7744,5840.0
2019-02-14 10:50:00,131.54,131.54,131.17,131.24,7579.0,127.8911,127.8911,127.5314,127.5994,7579.0
2019-02-14 10:55:00,131.21,131.49,131.0,131.38,8192.0,127.5702,127.8425,127.3661,127.7355,8192.0
2019-02-14 11:00:00,131.37,131.46,130.82,130.83,8826.0,127.7258,127.8133,127.1911,127.2008,8826.0
2019-02-14 11:05:00,130.84,131.17,130.8,131.12,10513.0,127.2105,127.5314,127.1716,127.4827,10513.0
2019-02-14 11:10:00,131.11,131.11,130.76,130.81,6375.0,127.473,127.473,127.1327,127.1813,6375.0
2019-02-14 11:15:00,130.89,131.05,130.79,130.94,3124.0,127.2591,127.4147,127.1619,127.3077,3124.0
2019-02-14 11:20:00,130.88,131.03,130.86,130.91,5611.0,127.2494,127.3952,127.23,127.2786,5611.0
2019-02-14 11:25:00,130.86,131.04,130.72,130.78,7788.0,127.23,127.405,127.0938,127.1522,7788.0
2019-02-14 11:30:00,130.83,130.87,130.69,130.77,3970.0,127.2008,127.2397,127.0647,127.1424,3970.0
2019-02-14 11:35:00,130.82,130.98,130.65,130.75,8383.0,127.1911,127.3466,127.0258,127.123,8383.0
2019-02-14 11:40:00,130.71,131.09,130.7,131.04,13100.0,127.0841,127.4536,127.0744,127.405,13100.0
2019-02-14 11:45:00,131.0,131.14,130.95,131.02,11690.0,127.3661,127.5022,127.3175,127.3855,11690.0
2019-02-14 11:50:00,130.99,131.04,130.83,131.02,5980.0,127.3563,127.405,127.2008,127.3855,5980.0
2019-02-14 11:55:00,131.03,131.09,130.92,130.95,12206.0,127.3952,127.4536,127.2883,127.3175,12206.0
2019-02-14 12:00:00,130.99,131.22,130.95,131.21,7792.0,127.3563,127.58,127.3175,127.5702,7792.0
2019-02-14 12:05:00,131.22,131.32,131.15,131.24,5747.0,127.58,127.6772,127.5119,127.5994,5747.0
2019-02-14 12:10:00,131.21,131.33,131.15,131.27,6100.0,127.5702,127.6869,127.5119,127.6286,6100.0
2019-02-14 12:15:00,131.3,131.54,131.03,131.5,18078.0,127.6577,127.8911,127.3952,127.8522,18078.0
2019-02-14 12:20:00,131.52,131.79,131.51,131.79,7448.0,127.8716,128.1342,127.8619,128.1342,7448.0
2019-02-14 12:25:00,131.68,131.68,131.34,131.37,8813.0,128.0272,128.0272,127.6966,127.7258,8813.0
2019-02-14 12:30:00,131.36,131.52,131.32,131.38,7100.0,127.7161,127.8716,127.6772,127.7355,7100.0
2019-02-14 12:35:00,131.38,131.6,131.37,131.47,9139.0,127.7355,127.9494,127.7258,127.823,9139.0
2019-02-14 12:40:00,131.44,131.73,131.44,131.63,7300.0,127.7939,128.0758,127.7939,127.9786,7300.0
2019-02-14 12:45:00,131.64,131.69,131.56,131.56,6410.0,127.9883,128.0369,127.9105,127.9105,6410.0
2019-02-14 12:50:00,131.52,131.64,131.46,131.54,7200.0,127.8716,127.9883,127.8133,127.8911,7200.0
2019-02-14 12:55:00,131.58,131.61,131.52,131.55,5602.0,127.93,127.9591,127.8716,127.9008,5602.0
2019-02-14 13:00:00,131.59,131.73,131.46,131.56,6744.0,127.9397,128.0758,127.8133,127.9105,6744.0
2019-02-14 13:05:00,131.54,131.65,131.48,131.55,3922.0,127.8911,127.998,127.8328,127.9008,3922.0
2019-02-14 13:10:00,131.52,131.63,131.41,131.46,13625.0,127.8716,127.9786,127.7647,127.8133,13625.0
2019-02-14 13:15:00,131.48,131.5,131.39,131.43,16800.0,127.8328,127.8522,127.7453,127.7841,16800.0
2019-02-14 13:20:00,131.4,131.5,131.33,131.45,14800.0,127.755,127.8522,127.6869,127.8036,14800.0
2019-02-14 13:25:00,131.45,131.61,131.41,131.59,8983.0,127.8036,127.9591,127.7647,127.9397,8983.0
2019-02-14 13:30:00,131.64,132.04,131.64,131.89,7216.0,127.9883,128.3772,127.9883,128.2314,7216.0
2019-02-14 13:35:00,131.74,131.93,131.69,131.86,7412.0,128.0855,128.2703,128.0369,128.2022,7412.0
2019-02-14 13:40:00,131.88,132.1,131.84,132.01,7400.0,128.2217,128.4356,128.1828,128.3481,7400.0
2019-02-14 13:45:00,131.94,131.98,131.62,131.62,4116.0,128.28,128.3189,127.9689,127.9689,4116.0
2019-02-14 13:50:00,131.65,131.66,131.37,131.42,9308.0,127.998,128.0078,127.7258,127.7744,9308.0
2019-02-14 13:55:00,131.39,131.59,131.38,131.55,5500.0,127.7453,127.9397,127.7355,127.9008,5500.0
2019-02-14 14:00:00,131.53,131.57,131.36,131.36,5000.0,127.8814,127.9203,127.7161,127.7161,5000.0
2019-02-14 14:05:00,131.33,131.53,131.28,131.43,12323.0,127.6869,127.8814,127.6383,127.7841,12323.0
2019-02-14 14:10:00,131.44,131.5,131.35,131.4,9920.0,127.7939,127.8522,127.7064,127.755,9920.0
2019-02-14 14:15:00,131.41,131.67,131.4,131.45,9562.0,127.7647,128.0175,127.755,127.8036,9562.0
2019-02-14 14:20:00,131.42,131.67,131.4,131.64,6049.0,127.7744,128.0175,127.755,127.9883,6049.0
2019-02-14 14:25:00,131.64,131.77,131.59,131.66,8742.0,127.9883,128.1147,127.9397,128.0078,8742.0
2019-02-14 14:30:00,131.62,131.7,131.51,131.68,5338.0,127.9689,128.0467,127.8619,128.0272,5338.0
2019-02-14 14:35:00,131.67,131.85,131.64,131.76,7017.0,128.0175,128.1925,127.9883,128.105,7017.0
2019-02-14 14:40:00,131.75,131.76,131.53,131.61,5798.0,128.0953,128.105,127.8814,127.9591,5798.0
2019-02-14 14:45:00,131.64,131.65,131.56,131.62,5018.0,127.9883,127.998,127.9105,127.9689,5018.0
2019-02-14 14:50:00,131.59,131.66,131.38,131.66,6715.0,127.9397,128.0078,127.7355,128.0078,6715.0
2019-02-14 14:55:00,131.65,131.65,131.24,131.41,6067.0,127.998,127.998,127.5994,127.7647,6067.0
2019-02-14 15:00:00,131.45,131.49,131.35,131.35,6550.0,127.8036,127.8425,127.7064,127.7064,6550.0
2019-02-14 15:05:00,131.45,131.94,131.39,131.4,12638.0,127.8036,128.28,127.7453,127.755,12638.0
2019-02-14 15:10:00,131.47,131.53,131.2,131.37,7983.0,127.823,127.8814,127.5605,127.7258,7983.0
2019-02-14 15:15:00,131.37,131.48,131.31,131.34,10000.0,127.7258,127.8328,127.6675,127.6966,10000.0
2019-02-14 15:20:00,131.31,131.36,131.24,131.31,11911.0,127.6675,127.7161,127.5994,127.6675,11911.0
2019-02-14 15:25:00,131.31,131.35,131.19,131.23,11052.0,127.6675,127.7064,127.5508,127.5897,11052.0
2019-02-14 15:30:00,131.21,131.81,131.21,131.81,18572.0,127.5702,128.1536,127.5702,128.1536,18572.0
2019-02-14 15:35:00,131.8,132.04,131.76,131.99,15979.0,128.1439,128.3772,128.105,128.3286,15979.0
2019-02-14 15:40:00,131.99,131.99,131.74,131.79,10145.0,128.3286,128.3286,128.0855,128.1342,10145.0
2019-02-14 15:45:00,131.79,132.03,131.73,131.85,30771.0,128.1342,128.3675,128.0758,128.1925,30771.0
2019-02-14 15:50:00,131.8,131.95,131.73,131.92,31783.0,128.1439,128.2897,128.0758,128.2605,31783.0
2019-02-14 15:55:00,131.9,131.96,131.64,131.7,54443.0,128.2411,128.2994,127.9883,128.0467,54443.0
2019-02-15 09:30:00,133.07,133.07,132.11,132.41,36703.0,129.3786,129.3786,128.4453,128.737,36703.0
2019-02-15 09:35:00,132.53,133.89,132.53,133.65,24506.0,128.8536,130.1759,128.8536,129.9426,24506.0
2019-02-15 09:40:00,133.54,134.82,133.46,134.82,43340.0,129.8356,131.0801,129.7578,131.0801,43340.0
2019-02-15 09:45:00,134.95,134.98,134.24,134.32,31786.0,131.2065,131.2357,130.5162,130.594,31786.0
2019-02-15 09:50:00,134.22,134.43,133.8,134.05,22568.0,130.4967,130.7009,130.0884,130.3315,22568.0
2019-02-15 09:55:00,134.18,134.41,133.69,133.91,13708.0,130.4579,130.6815,129.9814,130.1953,13708.0
2019-02-15 10:00:00,133.88,134.0,133.38,133.75,14669.0,130.1662,130.2828,129.68,130.0398,14669.0
2019-02-15 10:05:00,133.77,133.77,133.44,133.54,6524.0,130.0592,130.0592,129.7384,129.8356,6524.0
2019-02-15 10:10:00,133.7,133.7,133.26,133.44,10310.0,129.9912,129.9912,129.5634,129.7384,10310.0
2019-02-15 10:15:00,133.44,133.53,133.0,133.16,14066.0,129.7384,129.8259,129.3106,129.4662,14066.0
2019-02-15 10:20:00,133.18,133.33,132.95,133.3,13712.0,129.4856,129.6314,129.262,129.6023,13712.0
2019-02-15 10:25:00,133.27,133.44,132.97,133.29,14747.0,129.5731,129.7384,129.2814,129.5925,14747.0
2019-02-15 10:30:00,133.29,133.94,133.29,133.81,17957.0,129.5925,130.2245,129.5925,130.0981,17957.0
2019-02-15 10:35:00,133.86,134.3,133.85,134.13,25819.0,130.1467,130.5745,130.137,130.4092,25819.0
2019-02-15 10:40:00,134.13,134.61,134.13,134.31,24463.0,130.4092,130.8759,130.4092,130.5842,24463.0
2019-02-15 10:45:00,134.31,134.55,134.24,134.39,36929.0,130.5842,130.8176,130.5162,130.662,36929.0
2019-02-15 10:50:00,134.28,134.38,134.08,134.09,27381.0,130.5551,130.6523,130.3606,130.3704,27381.0
2019-02-15 10:55:00,134.09,134.38,134.09,134.33,34295.0,130.3704,130.6523,130.3704,130.6037,34295.0
2019-02-15 11:00:00,134.37,134.62,134.26,134.53,18096.0,130.6426,130.8857,130.5356,130.7981,18096.0
2019-02-15 11:05:00,134.52,134.58,134.21,134.4,12806.0,130.7884,130.8468,130.487,130.6718,12806.0
2019-02-15 11:10:00,134.39,134.45,134.17,134.36,20175.0,130.662,130.7204,130.4481,130.6329,20175.0
2019-02-15 11:15:00,134.4,134.59,134.23,134.41,11048.0,130.6718,130.8565,130.5065,130.6815,11048.0
2019-02-15 11:20:00,134.46,134.49,134.16,134.23,11618.0,130.7301,130.7593,130.4384,130.5065,11618.0
2019-02-15 11:25:00,134.26,134.46,134.2,134.46,9026.0,130.5356,130.7301,130.4773,130.7301,9026.0
2019-02-15 11:30:00,134.43,134.62,134.25,134.61,8700.0,130.7009,130.8857,130.5259,130.8759,8700.0
2019-02-15 11:35:00,134.62,134.66,134.44,134.66,7150.0,130.8857,130.9245,130.7106,130.9245,7150.0
2019-02-15 11:40:00,134.66,134.75,134.58,134.62,10960.0,130.9245,131.012,130.8468,130.8857,10960.0
2019-02-15 11:45:00,134.69,134.8,134.6,134.75,8329.0,130.9537,131.0607,130.8662,131.012,8329.0
2019-02-15 11:50:00,134.79,135.0,134.72,134.93,18192.0,131.0509,131.2551,130.9829,131.1871,18192.0
2019-02-15 11:55:00,134.99,135.51,134.94,135.48,31600.0,131.2454,131.751,131.1968,131.7218,31600.0
2019-02-15 12:00:00,135.49,135.54,135.25,135.34,21103.0,131.7315,131.7801,131.4982,131.5857,21103.0
2019-02-15 12:05:00,135.34,135.71,135.33,135.63,14872.0,131.5857,131.9454,131.576,131.8676,14872.0
2019-02-15 12:10:00,135.66,135.9,135.5,135.88,19544.0,131.8968,132.1301,131.7412,132.1107,19544.0
2019-02-15 12:15:00,135.88,136.05,135.66,135.94,21512.0,132.1107,132.276,131.8968,132.169,21512.0
2019-02-15 12:20:00,136.0,136.05,135.75,135.75,19247.0,132.2274,132.276,131.9843,131.9843,19247.0
2019-02-15 12:25:00,135.72,135.87,135.65,135.84,9238.0,131.9551,132.101,131.8871,132.0718,9238.0
2019-02-15 12:30:00,135.87,135.99,135.68,135.69,5091.0,132.101,132.2176,131.9162,131.926,5091.0
2019-02-15 12:35:00,135.68,135.77,135.45,135.45,5014.0,131.9162,132.0037,131.6926,131.6926,5014.0
2019-02-15 12:40:00,135.47,135.61,135.44,135.61,7011.0,131.7121,131.8482,131.6829,131.8482,7011.0
2019-02-15 12:45:00,135.61,135.63,135.42,135.58,6075.0,131.8482,131.8676,131.6635,131.819,6075.0
2019-02-15 12:50:00,135.53,135.78,135.51,135.76,11850.0,131.7704,132.0135,131.751,131.994,11850.0
2019-02-15 12:55:00,135.77,135.79,135.55,135.6,7425.0,132.0037,132.0232,131.7899,131.8385,7425.0
2019-02-15 13:00:00,135.6,135.74,135.03,135.07,14020.0,131.8385,131.9746,131.2843,131.3232,14020.0
2019-02-15 13:05:00,135.03,135.07,134.7,134.81,7803.0,131.2843,131.3232,130.9634,131.0704,7803.0
2019-02-15 13:10:00,134.81,134.81,134.52,134.52,3809.0,131.0704,131.0704,130.7884,130.7884,3809.0
2019-02-15 13:15:00,134.56,134.68,134.52,134.65,4850.0,130.8273,130.944,130.7884,130.9148,4850.0
2019-02-15 13:20:00,134.6,134.78,134.51,134.76,13932.0,130.8662,131.0412,130.7787,131.0218,13932.0
2019-02-15 13:25:00,134.79,134.79,134.49,134.5,6277.0,131.0509,131.0509,130.7593,130.769,6277.0
2019-02-15 13:30:00,134.48,134.54,134.41,134.53,11177.0,130.7495,130.8079,130.6815,130.7981,11177.0
2019-02-15 13:35:00,134.57,134.59,134.27,134.54,5052.0,130.837,130.8565,130.5454,130.8079,5052.0
2019-02-15 13:40:00,134.62,135.01,134.58,134.97,10705.0,130.8857,131.2648,130.8468,131.2259,10705.0
2019-02-15 13:45:00,134.98,135.06,134.52,134.56,4849.0,131.2357,131.3134,130.7884,130.8273,4849.0
2019-02-15 13:50:00,134.65,134.83,134.61,134.77,6700.0,130.9148,131.0898,130.8759,131.0315,6700.0
2019-02-15 13:55:00,134.78,134.78,134.65,134.71,2560.0,131.0412,131.0412,130.9148,130.9732,2560.0
2019-02-15 14:00:00,134.73,134.91,134.7,134.85,5050.0,130.9926,131.1676,130.9634,131.1093,5050.0
2019-02-15 14:05:00,134.83,134.85,134.71,134.72,6105.0,131.0898,131.1093,130.9732,130.9829,6105.0
2019-02-15 14:10:00,134.74,134.76,134.55,134.56,4200.0,131.0023,131.0218,130.8176,130.8273,4200.0
2019-02-15 14:15:00,134.56,134.75,134.56,134.75,9165.0,130.8273,131.012,130.8273,131.012,9165.0
2019-02-15 14:20:00,134.75,134.94,134.54,134.94,9200.0,131.012,131.1968,130.8079,131.1968,9200.0
2019-02-15 14:25:00,134.88,135.02,134.75,134.9,13300.0,131.1384,131.2746,131.012,131.1579,13300.0
2019-02-15 14:30:00,134.99,135.06,134.89,135.01,5706.0,131.2454,131.3134,131.1482,131.2648,5706.0
2019-02-15 14:35:00,134.94,135.25,134.93,135.18,8932.0,131.1968,131.4982,131.1871,131.4301,8932.0
2019-02-15 14:40:00,135.17,135.17,135.01,135.13,5820.0,131.4204,131.4204,131.2648,131.3815,5820.0
2019-02-15 14:45:00,135.13,135.13,134.95,134.95,14332.0,131.3815,131.3815,131.2065,131.2065,14332.0
2019-02-15 14:50:00,134.93,135.09,134.89,135.05,9510.0,131.1871,131.3426,131.1482,131.3037,9510.0
2019-02-15 14:55:00,135.05,135.06,134.79,134.97,8852.0,131.3037,131.3134,131.0509,131.2259,8852.0
2019-02-15 15:00:00,134.93,135.05,134.86,135.03,3500.0,131.1871,131.3037,131.119,131.2843,3500.0
2019-02-15 15:05:00,135.03,135.12,134.97,135.09,10411.0,131.2843,131.3718,131.2259,131.3426,10411.0
2019-02-15 15:10:00,135.09,135.14,134.78,134.78,11196.0,131.3426,131.3912,131.0412,131.0412,11196.0
2019-02-15 15:15:00,134.8,134.8,134.22,134.42,24075.0,131.0607,131.0607,130.4967,130.6912,24075.0
2019-02-15 15:20:00,134.44,134.55,134.34,134.53,11600.0,130.7106,130.8176,130.6134,130.7981,11600.0
2019-02-15 15:25:00,134.53,134.6,134.45,134.56,11100.0,130.7981,130.8662,130.7204,130.8273,11100.0
2019-02-15 15:30:00,134.56,134.86,134.49,134.85,14858.0,130.8273,131.119,130.7593,131.1093,14858.0
2019-02-15 15:35:00,134.83,134.84,134.71,134.79,23353.0,131.0898,131.0995,130.9732,131.0509,23353.0
2019-02-15 15:40:00,134.8,134.95,134.71,134.91,27188.0,131.0607,131.2065,130.9732,131.1676,27188.0
2019-02-15 15:45:00,134.93,135.18,134.89,135.16,58766.0,131.1871,131.4301,131.1482,131.4107,58766.0
2019-02-15 15:50:00,135.17,135.19,134.84,134.9,53001.0,131.4204,131.4398,131.0995,131.1579,53001.0
2019-02-15 15:55:00,134.9,135.0,134.76,134.86,79772.0,131.1579,131.2551,131.0218,131.119,79772.0
2019-02-19 09:30:00,134.39,134.4,130.63,131.65,76983.0,130.662,130.6718,127.0063,127.998,76983.0
2019-02-19 09:35:00,131.66,133.19,131.66,133.13,20559.0,128.0078,129.4953,128.0078,129.437,20559.0
2019-02-19 09:40:00,133.24,133.82,132.56,132.87,29148.0,129.5439,130.1078,128.8828,129.1842,29148.0
2019-02-19 09:45:00,132.77,133.25,132.71,132.91,27248.0,129.087,129.5537,129.0286,129.2231,27248.0
2019-02-19 09:50:00,132.79,133.36,132.38,133.36,18851.0,129.1064,129.6606,128.7078,129.6606,18851.0
2019-02-19 09:55:00,133.35,133.99,133.2,133.88,18583.0,129.6509,130.2731,129.505,130.1662,18583.0
2019-02-19 10:00:00,133.99,134.26,133.85,134.08,26113.0,130.2731,130.5356,130.137,130.3606,26113.0
2019-02-19 10:05:00,134.12,134.13,133.72,133.84,14525.0,130.3995,130.4092,130.0106,130.1273,14525.0
2019-02-19 10:10:00,133.83,134.51,133.8,134.31,16608.0,130.1176,130.7787,130.0884,130.5842,16608.0
2019-02-19 10:15:00,134.3,134.34,134.09,134.23,14565.0,130.5745,130.6134,130.3704,130.5065,14565.0
2019-02-19 10:20:00,134.29,134.48,134.0,134.08,8469.0,130.5648,130.7495,130.2828,130.3606,8469.0
2019-02-19 10:25:00,134.0,134.19,134.0,134.16,11926.0,130.2828,130.4676,130.2828,130.4384,11926.0
2019-02-19 10:30:00,134.16,134.2,133.78,134.12,17992.0,130.4384,130.4773,130.069,130.3995,17992.0
2019-02-19 10:35:00,134.18,134.38,134.06,134.06,7215.0,130.4579,130.6523,130.3412,130.3412,7215.0
2019-02-19 10:40:00,134.01,134.18,133.8,133.88,10933.0,130.2926,130.4579,130.0884,130.1662,10933.0
2019-02-19 10:45:00,133.99,134.07,133.75,133.75,9066.0,130.2731,130.3509,130.0398,130.0398,9066.0
2019-02-19 10:50:00,133.7,133.74,133.38,133.47,17471.0,129.9912,130.0301,129.68,129.7676,17471.0
2019-02-19 10:55:00,133.48,133.73,133.33,133.62,24974.0,129.7773,130.0203,129.6314,129.9134,24974.0
2019-02-19 11:00:00,133.7,134.38,133.7,134.07,34527.0,129.9912,130.6523,129.9912,130.3509,34527.0
2019-02-19 11:05:00,134.15,134.56,134.15,134.36,17852.0,130.4287,130.8273,130.4287,130.6329,17852.0
2019-02-19 11:10:00,134.45,134.78,134.28,134.78,9520.0,130.7204,131.0412,130.5551,131.0412,9520.0
2019-02-19 11:15:00,134.75,134.8,134.19,134.36,17980.0,131.012,131.0607,130.4676,130.6329,17980.0
2019-02-19 11:20:00,134.38,134.57,134.23,134.42,8119.0,130.6523,130.837,130.5065,130.6912,8119.0
2019-02-19 11:25:00,134.48,134.58,134.2,134.56,23753.0,130.7495,130.8468,130.4773,130.8273,23753.0
2019-02-19 11:30:00,134.58,134.9,134.49,134.84,11313.0,130.8468,131.1579,130.7593,131.0995,11313.0
2019-02-19 11:35:00,134.92,135.1,134.91,134.99,8713.0,131.1773,131.3523,131.1676,131.2454,8713.0
2019-02-19 11:40:00,135.05,135.26,134.94,135.04,14373.0,131.3037,131.5079,131.1968,131.294,14373.0
2019-02-19 11:45:00,135.01,135.4,135.01,135.12,11565.0,131.2648,131.644,131.2648,131.3718,11565.0
2019-02-19 11:50:00,135.05,135.18,134.98,135.12,15622.0,131.3037,131.4301,131.2357,131.3718,15622.0
2019-02-19 11:55:00,135.12,135.21,134.96,134.99,18675.0,131.3718,131.4593,131.2162,131.2454,18675.0
2019-02-19 12:00:00,135.04,135.08,134.61,134.65,13340.0,131.294,131.3329,130.8759,130.9148,13340.0
2019-02-19 12:05:00,134.62,135.12,134.57,134.91,9860.0,130.8857,131.3718,130.837,131.1676,9860.0
2019-02-19 12:10:00,134.95,135.13,134.95,134.99,7007.0,131.2065,131.3815,131.2065,131.2454,7007.0
2019-02-19 12:15:00,135.01,135.09,134.95,135.0,5841.0,131.2648,131.3426,131.2065,131.2551,5841.0
2019-02-19 12:20:00,135.0,135.07,134.92,134.95,4593.0,131.2551,131.3232,131.1773,131.2065,4593.0
2019-02-19 12:25:00,134.99,134.99,134.79,134.92,11783.0,131.2454,131.2454,131.0509,131.1773,11783.0
2019-02-19 12:30:00,134.91,134.91,134.57,134.69,4891.0,131.1676,131.1676,130.837,130.9537,4891.0
2019-02-19 12:35:00,134.69,134.74,134.5,134.56,9056.0,130.9537,131.0023,130.769,130.8273,9056.0
2019-02-19 12:40:00,134.51,134.74,134.48,134.68,6600.0,130.7787,131.0023,130.7495,130.944,6600.0
2019-02-19 12:45:00,134.71,134.71,134.52,134.53,4100.0,130.9732,130.9732,130.7884,130.7981,4100.0
2019-02-19 12:50:00,134.5,134.69,134.46,134.69,7030.0,130.769,130.9537,130.7301,130.9537,7030.0
2019-02-19 12:55:00,134.69,134.86,134.67,134.75,6900.0,130.9537,131.119,130.9343,131.012,6900.0
2019-02-19 13:00:00,134.79,134.79,134.33,134.36,20032.0,131.0509,131.0509,130.6037,130.6329,20032.0
2019-02-19 13:05:00,134.36,134.49,134.33,134.4,13912.0,130.6329,130.7593,130.6037,130.6718,13912.0
2019-02-19 13:10:00,134.41,134.42,134.35,134.38,4700.0,130.6815,130.6912,130.6231,130.6523,4700.0
2019-02-19 13:15:00,134.42,134.72,134.39,134.53,7647.0,130.6912,130.9829,130.662,130.7981,7647.0
2019-02-19 13:20:00,134.51,134.53,134.45,134.45,5782.0,130.7787,130.7981,130.7204,130.7204,5782.0
2019-02-19 13:25:00,134.5,134.62,134.39,134.61,10511.0,130.769,130.8857,130.662,130.8759,10511.0
2019-02-19 13:30:00,134.59,134.6,134.31,134.31,8288.0,130.8565,130.8662,130.5842,130.5842,8288.0
2019-02-19 13:35:00,134.25,134.37,134.19,134.35,9254.0,130.5259,130.6426,130.4676,130.6231,9254.0
2019-02-19 13:40:00,134.45,134.57,134.36,134.57,4730.0,130.7204,130.837,130.6329,130.837,4730.0
2019-02-19 13:45:00,134.55,134.63,134.52,134.52,2900.0,130.8176,130.8954,130.7884,130.7884,2900.0
2019-02-19 13:50:00,134.59,134.71,134.59,134.63,4500.0,130.8565,130.9732,130.8565,130.8954,4500.0
2019-02-19 13:55:00,134.67,134.71,134.56,134.68,8647.0,130.9343,130.9732,130.8273,130.944,8647.0
2019-02-19 14:00:00,134.65,134.81,134.62,134.73,7832.0,130.9148,131.0704,130.8857,130.9926,7832.0
2019-02-19 14:05:00,134.67,134.75,134.37,134.45,5131.0,130.9343,131.012,130.6426,130.7204,5131.0
2019-02-19 14:10:00,134.5,134.52,134.34,134.51,3724.0,130.769,130.7884,130.6134,130.7787,3724.0
2019-02-19 14:15:00,134.54,134.56,134.47,134.56,2800.0,130.8079,130.8273,130.7398,130.8273,2800.0
2019-02-19 14:20:00,134.57,134.69,134.44,134.62,2700.0,130.837,130.9537,130.7106,130.8857,2700.0
2019-02-19 14:25:00,134.71,134.71,134.55,134.64,6100.0,130.9732,130.9732,130.8176,130.9051,6100.0
2019-02-19 14:30:00,134.68,134.83,134.67,134.74,5072.0,130.944,131.0898,130.9343,131.0023,5072.0
2019-02-19 14:35:00,134.77,134.77,134.47,134.63,9529.0,131.0315,131.0315,130.7398,130.8954,9529.0
2019-02-19 14:40:00,134.6,134.72,134.46,134.5,10448.0,130.8662,130.9829,130.7301,130.769,10448.0
2019-02-19 14:45:00,134.46,134.51,134.37,134.49,5510.0,130.7301,130.7787,130.6426,130.7593,5510.0
2019-02-19 14:50:00,134.43,134.5,134.35,134.46,3787.0,130.7009,130.769,130.6231,130.7301,3787.0
2019-02-19 14:55:00,134.42,134.43,134.3,134.35,3898.0,130.6912,130.7009,130.5745,130.6231,3898.0
2019-02-19 15:00:00,134.34,134.43,134.3,134.39,4880.0,130.6134,130.7009,130.5745,130.662,4880.0
2019-02-19 15:05:00,134.41,134.44,134.34,134.44,4220.0,130.6815,130.7106,130.6134,130.7106,4220.0
2019-02-19 15:10:00,134.47,134.49,134.29,134.39,4825.0,130.7398,130.7593,130.5648,130.662,4825.0
2019-02-19 15:15:00,134.37,134.4,134.15,134.16,7804.0,130.6426,130.6718,130.4287,130.4384,7804.0
2019-02-19 15:20:00,134.18,134.3,134.18,134.25,6292.0,130.4579,130.5745,130.4579,130.5259,6292.0
2019-02-19 15:25:00,134.25,134.31,134.23,134.31,4521.0,130.5259,130.5842,130.5065,130.5842,4521.0
2019-02-19 15:30:00,134.33,134.55,134.32,134.47,11877.0,130.6037,130.8176,130.594,130.7398,11877.0
2019-02-19 15:35:00,134.49,134.67,134.35,134.35,10122.0,130.7593,130.9343,130.6231,130.6231,10122.0
2019-02-19 15:40:00,134.35,134.61,134.29,134.48,14095.0,130.6231,130.8759,130.5648,130.7495,14095.0
2019-02-19 15:45:00,134.47,134.48,134.23,134.23,27455.0,130.7398,130.7495,130.5065,130.5065,27455.0
2019-02-19 15:50:00,134.24,134.35,134.07,134.35,40722.0,130.5162,130.6231,130.3509,130.6231,40722.0
2019-02-19 15:55:00,134.35,134.38,134.1,134.23,96695.0,130.6231,130.6523,130.3801,130.5065,96695.0
2019-02-20 09:30:00,134.96,135.65,134.21,135.65,32894.0,131.2162,131.8871,130.487,131.8871,32894.0
2019-02-20 09:35:00,135.65,136.24,135.62,136.19,17770.0,131.8871,132.4607,131.8579,132.4121,17770.0
2019-02-20 09:40:00,136.23,136.61,136.1,136.44,40408.0,132.451,132.8204,132.3246,132.6552,40408.0
2019-02-20 09:45:00,136.45,136.94,136.38,136.88,10698.0,132.6649,133.1413,132.5968,133.083,10698.0
2019-02-20 09:50:00,136.87,137.59,136.87,137.5,18219.0,133.0732,133.7733,133.0732,133.6858,18219.0
2019-02-20 09:55:00,137.63,137.65,136.9,136.9,22978.0,133.8122,133.8316,133.1024,133.1024,22978.0
2019-02-20 10:00:00,136.99,137.01,136.33,136.47,16674.0,133.1899,133.2094,132.5482,132.6843,16674.0
2019-02-20 10:05:00,136.46,136.61,136.0,136.48,13441.0,132.6746,132.8204,132.2274,132.6941,13441.0
2019-02-20 10:10:00,136.51,136.75,136.13,136.31,12687.0,132.7232,132.9566,132.3538,132.5288,12687.0
2019-02-20 10:15:00,136.28,136.9,136.26,136.81,10182.0,132.4996,133.1024,132.4802,133.0149,10182.0
2019-02-20 10:20:00,136.69,137.18,136.69,136.81,17029.0,132.8982,133.3746,132.8982,133.0149,17029.0
2019-02-20 10:25:00,136.81,137.17,136.81,137.17,5478.0,133.0149,133.3649,133.0149,133.3649,5478.0
2019-02-20 10:30:00,137.23,137.29,137.02,137.02,6820.0,133.4232,133.4816,133.2191,133.2191,6820.0
2019-02-20 10:35:00,137.03,137.19,136.96,136.96,4678.0,133.2288,133.3844,133.1607,133.1607,4678.0
2019-02-20 10:40:00,137.07,137.07,136.65,136.91,18932.0,133.2677,133.2677,132.8593,133.1121,18932.0
2019-02-20 10:45:00,137.02,137.03,136.68,136.84,6450.0,133.2191,133.2288,132.8885,133.0441,6450.0
2019-02-20 10:50:00,136.8,136.85,136.5,136.71,5726.0,133.0052,133.0538,132.7135,132.9177,5726.0
2019-02-20 10:55:00,136.71,136.97,136.66,136.77,8720.0,132.9177,133.1705,132.8691,132.976,8720.0
2019-02-20 11:00:00,136.74,136.74,136.4,136.64,8889.0,132.9468,132.9468,132.6163,132.8496,8889.0
2019-02-20 11:05:00,136.72,136.81,136.53,136.73,12646.0,132.9274,133.0149,132.7427,132.9371,12646.0
2019-02-20 11:10:00,136.81,137.06,136.63,136.63,11068.0,133.0149,133.258,132.8399,132.8399,11068.0
2019-02-20 11:15:00,136.68,137.27,136.67,137.25,32808.0,132.8885,133.4621,132.8788,133.4427,32808.0
2019-02-20 11:20:00,137.29,137.3,136.87,136.87,7653.0,133.4816,133.4913,133.0732,133.0732,7653.0
2019-02-20 11:25:00,136.83,136.98,136.71,136.73,4750.0,133.0343,133.1802,132.9177,132.9371,4750.0
2019-02-20 11:30:00,136.72,136.72,136.41,136.52,8978.0,132.9274,132.9274,132.626,132.7329,8978.0
2019-02-20 11:35:00,136.53,136.6,136.48,136.59,5779.0,132.7427,132.8107,132.6941,132.801,5779.0
2019-02-20 11:40:00,136.65,136.73,136.49,136.59,4975.0,132.8593,132.9371,132.7038,132.801,4975.0
2019-02-20 11:45:00,136.55,136.68,136.45,136.59,13310.0,132.7621,132.8885,132.6649,132.801,13310.0
2019-02-20 11:50:00,136.55,136.63,136.48,136.53,7130.0,132.7621,132.8399,132.6941,132.7427,7130.0
2019-02-20 11:55:00,136.49,136.52,136.19,136.22,3305.0,132.7038,132.7329,132.4121,132.4413,3305.0
2019-02-20 12:00:00,136.21,136.25,136.03,136.03,10036.0,132.4315,132.4704,132.2565,132.2565,10036.0
2019-02-20 12:05:00,136.06,136.06,135.55,135.67,7141.0,132.2857,132.2857,131.7899,131.9065,7141.0
2019-02-20 12:10:00,135.71,135.83,135.7,135.71,2962.0,131.9454,132.0621,131.9357,131.9454,2962.0
2019-02-20 12:15:00,135.78,135.82,135.63,135.72,3430.0,132.0135,132.0524,131.8676,131.9551,3430.0
2019-02-20 12:20:00,135.72,135.72,135.53,135.69,3800.0,131.9551,131.9551,131.7704,131.926,3800.0
2019-02-20 12:25:00,135.7,135.7,135.18,135.18,4500.0,131.9357,131.9357,131.4301,131.4301,4500.0
2019-02-20 12:30:00,135.17,135.4,135.14,135.29,4711.0,131.4204,131.644,131.3912,131.5371,4711.0
2019-02-20 12:35:00,135.33,135.76,135.33,135.76,5014.0,131.576,131.994,131.576,131.994,5014.0
2019-02-20 12:40:00,135.81,135.87,135.46,135.51,6969.0,132.0426,132.101,131.7023,131.751,6969.0
2019-02-20 12:45:00,135.53,135.7,135.48,135.69,5200.0,131.7704,131.9357,131.7218,131.926,5200.0
2019-02-20 12:50:00,135.66,135.75,135.42,135.43,5001.0,131.8968,131.9843,131.6635,131.6732,5001.0
2019-02-20 12:55:00,135.32,135.71,135.32,135.52,9500.0,131.5662,131.9454,131.5662,131.7607,9500.0
2019-02-20 13:00:00,135.52,135.69,135.36,135.65,3300.0,131.7607,131.926,131.6051,131.8871,3300.0
2019-02-20 13:05:00,135.69,135.73,135.55,135.64,6110.0,131.926,131.9649,131.7899,131.8774,6110.0
2019-02-20 13:10:00,135.67,135.8,135.64,135.72,7162.0,131.9065,132.0329,131.8774,131.9551,7162.0
2019-02-20 13:15:00,135.7,135.79,135.63,135.68,5010.0,131.9357,132.0232,131.8676,131.9162,5010.0
2019-02-20 13:20:00,135.69,135.77,135.67,135.75,4115.0,131.926,132.0037,131.9065,131.9843,4115.0
2019-02-20 13:25:00,135.8,135.91,135.76,135.9,7000.0,132.0329,132.1399,131.994,132.1301,7000.0
2019-02-20 13:30:00,135.98,136.18,135.93,135.97,8022.0,132.2079,132.4024,132.1593,132.1982,8022.0
2019-02-20 13:35:00,135.92,136.0,135.82,135.87,6048.0,132.1496,132.2274,132.0524,132.101,6048.0
2019-02-20 13:40:00,135.91,136.07,135.9,136.07,3050.0,132.1399,132.2954,132.1301,132.2954,3050.0
2019-02-20 13:45:00,136.12,136.13,136.0,136.02,5410.0,132.344,132.3538,132.2274,132.2468,5410.0
2019-02-20 13:50:00,135.95,135.98,135.69,135.93,6358.0,132.1788,132.2079,131.926,132.1593,6358.0
2019-02-20 13:55:00,135.95,135.95,135.64,135.75,4772.0,132.1788,132.1788,131.8774,131.9843,4772.0
2019-02-20 14:00:00,135.74,136.0,135.55,135.68,7500.0,131.9746,132.2274,131.7899,131.9162,7500.0
2019-02-20 14:05:00,135.64,136.24,135.63,135.84,7728.0,131.8774,132.4607,131.8676,132.0718,7728.0
2019-02-20 14:10:00,135.87,136.0,135.58,135.99,6073.0,132.101,132.2274,131.819,132.2176,6073.0
2019-02-20 14:15:00,135.98,135.99,135.69,135.69,6003.0,132.2079,132.2176,131.926,131.926,6003.0
2019-02-20 14:20:00,135.58,135.63,135.2,135.46,8849.0,131.819,131.8676,131.4496,131.7023,8849.0
2019-02-20 14:25:00,135.52,135.71,135.46,135.62,6662.0,131.7607,131.9454,131.7023,131.8579,6662.0
2019-02-20 14:30:00,135.61,136.1,135.6,135.98,11720.0,131.8482,132.3246,131.8385,132.2079,11720.0
2019-02-20 14:35:00,135.97,136.08,135.91,135.91,7350.0,132.1982,132.3051,132.1399,132.1399,7350.0
2019-02-20 14:40:00,135.93,135.98,135.81,135.91,5810.0,132.1593,132.2079,132.0426,132.1399,5810.0
2019-02-20 14:45:00,135.96,136.26,135.87,136.22,11840.0,132.1885,132.4802,132.101,132.4413,11840.0
2019-02-20 14:50:00,136.2,136.3,136.11,136.11,7920.0,132.4218,132.519,132.3343,132.3343,7920.0
2019-02-20 14:55:00,136.13,136.17,136.06,136.11,4748.0,132.3538,132.3927,132.2857,132.3343,4748.0
2019-02-20 15:00:00,136.13,136.25,136.03,136.22,6651.0,132.3538,132.4704,132.2565,132.4413,6651.0
2019-02-20 15:05:00,136.24,136.39,136.18,136.39,6967.0,132.4607,132.6066,132.4024,132.6066,6967.0
2019-02-20 15:10:00,136.41,136.47,136.16,136.22,13263.0,132.626,132.6843,132.3829,132.4413,13263.0
2019-02-20 15:15:00,136.21,136.33,136.19,136.3,9299.0,132.4315,132.5482,132.4121,132.519,9299.0
2019-02-20 15:20:00,136.31,136.32,136.12,136.23,10472.0,132.5288,132.5385,132.344,132.451,10472.0
2019-02-20 15:25:00,136.24,136.47,136.24,136.25,10349.0,132.4607,132.6843,132.4607,132.4704,10349.0
2019-02-20 15:30:00,136.24,136.3,136.17,136.3,11128.0,132.4607,132.519,132.3927,132.519,11128.0
2019-02-20 15:35:00,136.32,136.39,136.2,136.32,12208.0,132.5385,132.6066,132.4218,132.5385,12208.0
2019-02-20 15:40:00,136.32,136.35,135.95,136.06,35503.0,132.5385,132.5677,132.1788,132.2857,35503.0
2019-02-20 15:45:00,136.09,136.28,135.92,136.23,36650.0,132.3149,132.4996,132.1496,132.451,36650.0
2019-02-20 15:50:00,136.18,136.53,136.18,136.52,40926.0,132.4024,132.7427,132.4024,132.7329,40926.0
2019-02-20 15:55:00,136.48,136.48,136.11,136.26,65767.0,132.6941,132.6941,132.3343,132.4802,65767.0
2019-02-21 09:30:00,136.0,136.95,135.82,136.42,43504.0,132.2274,133.151,132.0524,132.6357,43504.0
2019-02-21 09:35:00,136.11,136.28,135.56,135.76,27489.0,132.3343,132.4996,131.7996,131.994,27489.0
2019-02-21 09:40:00,135.78,136.12,135.38,135.43,22651.0,132.0135,132.344,131.6246,131.6732,22651.0
2019-02-21 09:45:00,135.4,135.89,135.26,135.29,20989.0,131.644,132.1204,131.5079,131.5371,20989.0
2019-02-21 09:50:00,135.38,135.51,135.17,135.33,17128.0,131.6246,131.751,131.4204,131.576,17128.0
2019-02-21 09:55:00,135.35,135.51,134.74,134.93,19526.0,131.5954,131.751,131.0023,131.1871,19526.0
2019-02-21 10:00:00,134.95,135.5,134.72,135.5,29827.0,131.2065,131.7412,130.9829,131.7412,29827.0
2019-02-21 10:05:00,135.68,135.71,135.36,135.52,14032.0,131.9162,131.9454,131.6051,131.7607,14032.0
2019-02-21 10:10:00,135.57,135.58,134.44,134.61,17145.0,131.8093,131.819,130.7106,130.8759,17145.0
2019-02-21 10:15:00,134.6,135.02,134.57,134.7,6506.0,130.8662,131.2746,130.837,130.9634,6506.0
2019-02-21 10:20:00,134.77,135.15,134.66,134.92,8985.0,131.0315,131.4009,130.9245,131.1773,8985.0
2019-02-21 10:25:00,135.0,135.07,134.69,134.86,8062.0,131.2551,131.3232,130.9537,131.119,8062.0
2019-02-21 10:30:00,134.82,134.92,134.7,134.87,5650.0,131.0801,131.1773,130.9634,131.1287,5650.0
2019-02-21 10:35:00,134.79,135.31,134.75,135.3,7075.0,131.0509,131.5565,131.012,131.5468,7075.0
2019-02-21 10:40:00,135.29,135.37,135.08,135.3,6270.0,131.5371,131.6148,131.3329,131.5468,6270.0
2019-02-21 10:45:00,135.25,135.31,134.83,135.05,6750.0,131.4982,131.5565,131.0898,131.3037,6750.0
2019-02-21 10:50:00,134.98,135.06,134.88,134.96,7799.0,131.2357,131.3134,131.1384,131.2162,7799.0
2019-02-21 10:55:00,135.02,135.04,134.66,134.77,10592.0,131.2746,131.294,130.9245,131.0315,10592.0
2019-02-21 11:00:00,134.77,135.36,134.75,135.35,13850.0,131.0315,131.6051,131.012,131.5954,13850.0
2019-02-21 11:05:00,135.54,135.6,135.2,135.39,9643.0,131.7801,131.8385,131.4496,131.6343,9643.0
2019-02-21 11:10:00,135.43,135.7,135.42,135.61,19956.0,131.6732,131.9357,131.6635,131.8482,19956.0
2019-02-21 11:15:00,135.63,135.84,135.58,135.66,10705.0,131.8676,132.0718,131.819,131.8968,10705.0
2019-02-21 11:20:00,135.67,135.68,135.29,135.29,8326.0,131.9065,131.9162,131.5371,131.5371,8326.0
2019-02-21 11:25:00,135.25,135.25,134.85,134.85,7573.0,131.4982,131.4982,131.1093,131.1093,7573.0
2019-02-21 11:30:00,134.87,135.07,134.87,134.98,6110.0,131.1287,131.3232,131.1287,131.2357,6110.0
2019-02-21 11:35:00,135.0,135.09,134.96,134.96,6750.0,131.2551,131.3426,131.2162,131.2162,6750.0
2019-02-21 11:40:00,134.98,135.12,134.94,134.96,4673.0,131.2357,131.3718,131.1968,131.2162,4673.0
2019-02-21 11:45:00,134.92,135.0,134.79,135.0,5304.0,131.1773,131.2551,131.0509,131.2551,5304.0
2019-02-21 11:50:00,135.05,135.26,134.94,135.21,6076.0,131.3037,131.5079,131.1968,131.4593,6076.0
2019-02-21 11:55:00,135.22,135.44,135.12,135.39,3899.0,131.469,131.6829,131.3718,131.6343,3899.0
2019-02-21 12:00:00,135.38,135.4,135.1,135.1,10818.0,131.6246,131.644,131.3523,131.3523,10818.0
2019-02-21 12:05:00,135.08,135.21,135.06,135.12,7216.0,131.3329,131.4593,131.3134,131.3718,7216.0
2019-02-21 12:10:00,135.06,135.11,134.84,134.92,6250.0,131.3134,131.3621,131.0995,131.1773,6250.0
2019-02-21 12:15:00,134.91,134.91,134.77,134.86,6622.0,131.1676,131.1676,131.0315,131.119,6622.0
2019-02-21 12:20:00,134.86,134.93,134.81,134.83,4120.0,131.119,131.1871,131.0704,131.0898,4120.0
2019-02-21 12:25:00,134.8,134.99,134.8,134.95,2500.0,131.0607,131.2454,131.0607,131.2065,2500.0
2019-02-21 12:30:00,134.96,135.29,134.96,135.14,4800.0,131.2162,131.5371,131.2162,131.3912,4800.0
2019-02-21 12:35:00,135.17,135.3,135.14,135.23,5006.0,131.4204,131.5468,131.3912,131.4787,5006.0
2019-02-21 12:40:00,135.31,135.37,135.24,135.26,5355.0,131.5565,131.6148,131.4885,131.5079,5355.0
2019-02-21 12:45:00,135.26,135.26,134.98,135.03,4617.0,131.5079,131.5079,131.2357,131.2843,4617.0
2019-02-21 12:50:00,135.11,135.3,135.07,135.25,4150.0,131.3621,131.5468,131.3232,131.4982,4150.0
2019-02-21 12:55:00,135.26,135.5,135.18,135.5,7350.0,131.5079,131.7412,131.4301,131.7412,7350.0
2019-02-21 13:00:00,135.57,135.57,135.43,135.48,5711.0,131.8093,131.8093,131.6732,131.7218,5711.0
2019-02-21 13:05:00,135.53,135.53,135.43,135.48,3400.0,131.7704,131.7704,131.6732,131.7218,3400.0
2019-02-21 13:10:00,135.48,135.49,135.43,135.47,1500.0,131.7218,131.7315,131.6732,131.7121,1500.0
2019-02-21 13:15:00,135.49,135.59,135.44,135.58,5381.0,131.7315,131.8287,131.6829,131.819,5381.0
2019-02-21 13:20:00,135.69,135.72,135.6,135.62,9817.0,131.926,131.9551,131.8385,131.8579,9817.0
2019-02-21 13:25:00,135.6,135.71,135.39,135.53,7302.0,131.8385,131.9454,131.6343,131.7704,7302.0
2019-02-21 13:30:00,135.53,135.53,135.34,135.47,3610.0,131.7704,131.7704,131.5857,131.7121,3610.0
2019-02-21 13:35:00,135.51,135.54,135.26,135.28,8112.0,131.751,131.7801,131.5079,131.5273,8112.0
2019-02-21 13:40:00,135.31,135.32,135.11,135.12,18952.0,131.5565,131.5662,131.3621,131.3718,18952.0
2019-02-21 13:45:00,135.11,135.17,135.05,135.08,19892.0,131.3621,131.4204,131.3037,131.3329,19892.0
2019-02-21 13:50:00,135.08,135.09,134.92,134.96,8502.0,131.3329,131.3426,131.1773,131.2162,8502.0
2019-02-21 13:55:00,134.93,135.14,134.88,135.12,5214.0,131.1871,131.3912,131.1384,131.3718,5214.0
2019-02-21 14:00:00,135.09,135.14,134.97,135.08,3901.0,131.3426,131.3912,131.2259,131.3329,3901.0
2019-02-21 14:05:00,135.09,135.18,135.04,135.04,4222.0,131.3426,131.4301,131.294,131.294,4222.0
2019-02-21 14:10:00,135.08,135.08,134.88,134.88,2300.0,131.3329,131.3329,131.1384,131.1384,2300.0
2019-02-21 14:15:00,134.86,134.86,134.57,134.65,6647.0,131.119,131.119,130.837,130.9148,6647.0
2019-02-21 14:20:00,134.65,134.76,134.37,134.42,13564.0,130.9148,131.0218,130.6426,130.6912,13564.0
2019-02-21 14:25:00,134.41,134.52,134.15,134.3,17272.0,130.6815,130.7884,130.4287,130.5745,17272.0
2019-02-21 14:30:00,134.28,134.41,134.24,134.36,9448.0,130.5551,130.6815,130.5162,130.6329,9448.0
2019-02-21 14:35:00,134.4,134.48,134.17,134.2,12947.0,130.6718,130.7495,130.4481,130.4773,12947.0
2019-02-21 14:40:00,134.23,134.53,134.21,134.46,5860.0,130.5065,130.7981,130.487,130.7301,5860.0
2019-02-21 14:45:00,134.5,134.5,134.15,134.16,6764.0,130.769,130.769,130.4287,130.4384,6764.0
2019-02-21 14:50:00,134.2,134.2,133.92,134.11,11035.0,130.4773,130.4773,130.2051,130.3898,11035.0
2019-02-21 14:55:00,134.13,134.2,133.83,134.0,25698.0,130.4092,130.4773,130.1176,130.2828,25698.0
2019-02-21 15:00:00,134.0,134.16,133.93,134.08,11801.0,130.2828,130.4384,130.2148,130.3606,11801.0
2019-02-21 15:05:00,134.07,134.62,134.07,134.57,7192.0,130.3509,130.8857,130.3509,130.837,7192.0
2019-02-21 15:10:00,134.56,134.58,134.36,134.37,11281.0,130.8273,130.8468,130.6329,130.6426,11281.0
2019-02-21 15:15:00,134.36,134.47,134.16,134.36,14109.0,130.6329,130.7398,130.4384,130.6329,14109.0
2019-02-21 15:20:00,134.36,134.45,134.34,134.41,7331.0,130.6329,130.7204,130.6134,130.6815,7331.0
2019-02-21 15:25:00,134.43,134.44,134.27,134.27,5200.0,130.7009,130.7106,130.5454,130.5454,5200.0
2019-02-21 15:30:00,134.27,134.28,134.0,134.14,10887.0,130.5454,130.5551,130.2828,130.419,10887.0
2019-02-21 15:35:00,134.13,134.38,134.13,134.34,9681.0,130.4092,130.6523,130.4092,130.6134,9681.0
2019-02-21 15:40:00,134.37,134.53,134.3,134.51,15540.0,130.6426,130.7981,130.5745,130.7787,15540.0
2019-02-21 15:45:00,134.54,134.84,134.54,134.8,30452.0,130.8079,131.0995,130.8079,131.0607,30452.0
2019-02-21 15:50:00,134.8,134.89,134.75,134.84,32622.0,131.0607,131.1482,131.012,131.0995,32622.0
2019-02-21 15:55:00,134.83,135.14,134.83,135.05,48074.0,131.0898,131.3912,131.0898,131.3037,48074.0
2019-02-22 09:30:00,136.04,136.2,135.43,135.6,38121.0,132.2663,132.4218,131.6732,131.8385,38121.0
2019-02-22 09:35:00,135.69,136.46,135.38,136.46,20706.0,131.926,132.6746,131.6246,132.6746,20706.0
2019-02-22 09:40:00,136.46,136.7,136.07,136.56,27914.0,132.6746,132.908,132.2954,132.7718,27914.0
2019-02-22 09:45:00,136.49,137.09,136.49,136.64,14757.0,132.7038,133.2871,132.7038,132.8496,14757.0
2019-02-22 09:50:00,136.75,136.89,136.55,136.88,10497.0,132.9566,133.0927,132.7621,133.083,10497.0
2019-02-22 09:55:00,136.89,137.0,136.48,136.58,7552.0,133.0927,133.1996,132.6941,132.7913,7552.0
2019-02-22 10:00:00,136.49,136.52,136.14,136.14,20290.0,132.7038,132.7329,132.3635,132.3635,20290.0
2019-02-22 10:05:00,136.07,136.42,136.01,136.27,13104.0,132.2954,132.6357,132.2371,132.4899,13104.0
2019-02-22 10:10:00,136.33,136.62,136.19,136.56,9226.0,132.5482,132.8302,132.4121,132.7718,9226.0
2019-02-22 10:15:00,136.67,136.94,136.42,136.61,8389.0,132.8788,133.1413,132.6357,132.8204,8389.0
2019-02-22 10:20:00,136.66,136.75,136.5,136.55,4519.0,132.8691,132.9566,132.7135,132.7621,4519.0
2019-02-22 10:25:00,136.5,136.61,136.26,136.4,7711.0,132.7135,132.8204,132.4802,132.6163,7711.0
2019-02-22 10:30:00,136.42,136.5,136.04,136.09,7337.0,132.6357,132.7135,132.2663,132.3149,7337.0
2019-02-22 10:35:00,136.17,136.21,135.87,135.93,8884.0,132.3927,132.4315,132.101,132.1593,8884.0
2019-02-22 10:40:00,135.92,136.1,135.86,135.9,5600.0,132.1496,132.3246,132.0913,132.1301,5600.0
2019-02-22 10:45:00,135.96,136.19,135.92,136.07,12519.0,132.1885,132.4121,132.1496,132.2954,12519.0
2019-02-22 10:50:00,136.11,136.19,135.91,135.97,9096.0,132.3343,132.4121,132.1399,132.1982,9096.0
2019-02-22 10:55:00,136.02,136.17,136.02,136.08,7589.0,132.2468,132.3927,132.2468,132.3051,7589.0
2019-02-22 11:00:00,136.09,136.09,135.72,135.96,6294.0,132.3149,132.3149,131.9551,132.1885,6294.0
2019-02-22 11:05:00,135.97,136.24,135.97,136.21,5000.0,132.1982,132.4607,132.1982,132.4315,5000.0
2019-02-22 11:10:00,136.16,136.43,136.16,136.42,8603.0,132.3829,132.6454,132.3829,132.6357,8603.0
2019-02-22 11:15:00,136.45,136.57,136.3,136.57,6653.0,132.6649,132.7816,132.519,132.7816,6653.0
2019-02-22 11:20:00,136.53,136.55,136.31,136.4,8977.0,132.7427,132.7621,132.5288,132.6163,8977.0
2019-02-22 11:25:00,136.43,136.46,136.26,136.36,4975.0,132.6454,132.6746,132.4802,132.5774,4975.0
2019-02-22 11:30:00,136.35,136.53,136.35,136.49,8698.0,132.5677,132.7427,132.5677,132.7038,8698.0
2019-02-22 11:35:00,136.42,136.55,136.41,136.43,2872.0,132.6357,132.7621,132.626,132.6454,2872.0
2019-02-22 11:40:00,136.42,136.5,136.37,136.43,7046.0,132.6357,132.7135,132.5871,132.6454,7046.0
2019-02-22 11:45:00,136.46,136.72,136.46,136.67,13060.0,132.6746,132.9274,132.6746,132.8788,13060.0
2019-02-22 11:50:00,136.66,136.66,136.29,136.31,6917.0,132.8691,132.8691,132.5093,132.5288,6917.0
2019-02-22 11:55:00,136.34,136.44,136.31,136.38,7610.0,132.5579,132.6552,132.5288,132.5968,7610.0
2019-02-22 12:00:00,136.37,136.6,136.26,136.51,7500.0,132.5871,132.8107,132.4802,132.7232,7500.0
2019-02-22 12:05:00,136.47,136.47,136.23,136.27,5286.0,132.6843,132.6843,132.451,132.4899,5286.0
2019-02-22 12:10:00,136.29,136.29,136.16,136.16,2550.0,132.5093,132.5093,132.3829,132.3829,2550.0
2019-02-22 12:15:00,136.16,136.17,135.88,135.92,5296.0,132.3829,132.3927,132.1107,132.1496,5296.0
2019-02-22 12:20:00,135.95,135.99,135.76,135.96,7699.0,132.1788,132.2176,131.994,132.1885,7699.0
2019-02-22 12:25:00,136.02,136.07,135.92,135.92,4340.0,132.2468,132.2954,132.1496,132.1496,4340.0
2019-02-22 12:30:00,135.97,136.08,135.92,136.02,4260.0,132.1982,132.3051,132.1496,132.2468,4260.0
2019-02-22 12:35:00,136.02,136.02,135.89,135.97,2750.0,132.2468,132.2468,132.1204,132.1982,2750.0
2019-02-22 12:40:00,135.99,135.99,135.77,135.83,13450.0,132.2176,132.2176,132.0037,132.0621,13450.0
2019-02-22 12:45:00,135.85,136.0,135.74,136.0,6834.0,132.0815,132.2274,131.9746,132.2274,6834.0
2019-02-22 12:50:00,135.99,136.07,135.9,136.02,8585.0,132.2176,132.2954,132.1301,132.2468,8585.0
2019-02-22 12:55:00,136.1,136.19,136.06,136.12,5240.0,132.3246,132.4121,132.2857,132.344,5240.0
2019-02-22 13:00:00,136.15,136.16,135.93,136.03,3205.0,132.3732,132.3829,132.1593,132.2565,3205.0
2019-02-22 13:05:00,136.06,136.08,135.85,135.85,12237.0,132.2857,132.3051,132.0815,132.0815,12237.0
2019-02-22 13:10:00,135.87,135.88,135.52,135.56,6012.0,132.101,132.1107,131.7607,131.7996,6012.0
2019-02-22 13:15:00,135.61,135.67,135.55,135.65,7423.0,131.8482,131.9065,131.7899,131.8871,7423.0
2019-02-22 13:20:00,135.65,135.75,135.62,135.68,3767.0,131.8871,131.9843,131.8579,131.9162,3767.0
2019-02-22 13:25:00,135.67,135.92,135.67,135.91,6279.0,131.9065,132.1496,131.9065,132.1399,6279.0
2019-02-22 13:30:00,135.94,136.05,135.91,135.97,4524.0,132.169,132.276,132.1399,132.1982,4524.0
2019-02-22 13:35:00,136.03,136.14,135.97,136.08,4232.0,132.2565,132.3635,132.1982,132.3051,4232.0
2019-02-22 13:40:00,136.03,136.08,135.89,135.89,6300.0,132.2565,132.3051,132.1204,132.1204,6300.0
2019-02-22 13:45:00,135.89,135.94,135.81,135.91,4262.0,132.1204,132.169,132.0426,132.1399,4262.0
2019-02-22 13:50:00,135.91,135.92,135.78,135.89,3042.0,132.1399,132.1496,132.0135,132.1204,3042.0
2019-02-22 13:55:00,135.89,135.95,135.83,135.95,3849.0,132.1204,132.1788,132.0621,132.1788,3849.0
2019-02-22 14:00:00,135.95,135.97,135.8,135.88,5721.0,132.1788,132.1982,132.0329,132.1107,5721.0
2019-02-22 14:05:00,135.85,136.22,135.8,136.22,6312.0,132.0815,132.4413,132.0329,132.4413,6312.0
2019-02-22 14:10:00,136.21,136.3,136.1,136.25,6330.0,132.4315,132.519,132.3246,132.4704,6330.0
2019-02-22 14:15:00,136.22,136.32,136.04,136.09,9338.0,132.4413,132.5385,132.2663,132.3149,9338.0
2019-02-22 14:20:00,136.03,136.15,135.99,136.15,3308.0,132.2565,132.3732,132.2176,132.3732,3308.0
2019-02-22 14:25:00,136.11,136.21,136.09,136.16,3789.0,132.3343,132.4315,132.3149,132.3829,3789.0
2019-02-22 14:30:00,136.21,136.27,136.15,136.15,6094.0,132.4315,132.4899,132.3732,132.3732,6094.0
2019-02-22 14:35:00,136.11,136.11,135.71,135.78,7860.0,132.3343,132.3343,131.9454,132.0135,7860.0
2019-02-22 14:40:00,135.77,135.77,135.54,135.61,5817.0,132.0037,132.0037,131.7801,131.8482,5817.0
2019-02-22 14:45:00,135.59,135.73,135.58,135.58,2740.0,131.8287,131.9649,131.819,131.819,2740.0
2019-02-22 14:50:00,135.61,135.83,135.58,135.59,14735.0,131.8482,132.0621,131.819,131.8287,14735.0
2019-02-22 14:55:00,135.57,135.62,135.5,135.59,4207.0,131.8093,131.8579,131.7412,131.8287,4207.0
2019-02-22 15:00:00,135.57,135.81,135.57,135.73,18949.0,131.8093,132.0426,131.8093,131.9649,18949.0
2019-02-22 15:05:00,135.77,135.79,135.64,135.72,7898.0,132.0037,132.0232,131.8774,131.9551,7898.0
2019-02-22 15:10:00,135.76,135.94,135.76,135.9,8762.0,131.994,132.169,131.994,132.1301,8762.0
2019-02-22 15:15:00,135.9,136.2,135.88,136.19,6691.0,132.1301,132.4218,132.1107,132.4121,6691.0
2019-02-22 15:20:00,136.18,136.26,135.99,135.99,9060.0,132.4024,132.4802,132.2176,132.2176,9060.0
2019-02-22 15:25:00,136.0,136.3,136.0,136.23,11581.0,132.2274,132.519,132.2274,132.451,11581.0
2019-02-22 15:30:00,136.25,136.36,136.2,136.33,9086.0,132.4704,132.5774,132.4218,132.5482,9086.0
2019-02-22 15:35:00,136.34,136.37,136.14,136.18,9930.0,132.5579,132.5871,132.3635,132.4024,9930.0
2019-02-22 15:40:00,136.14,136.45,135.99,136.45,25925.0,132.3635,132.6649,132.2176,132.6649,25925.0
2019-02-22 15:45:00,136.47,136.6,136.45,136.56,19617.0,132.6843,132.8107,132.6649,132.7718,19617.0
2019-02-22 15:50:00,136.57,136.61,136.41,136.61,20849.0,132.7816,132.8204,132.626,132.8204,20849.0
2019-02-22 15:55:00,136.61,137.08,136.61,136.85,104031.0,132.8204,133.2774,132.8204,133.0538,104031.0
2019-02-25 09:30:00,137.88,138.5,137.58,137.86,37360.0,134.0552,134.658,133.7635,134.0358,37360.0
2019-02-25 09:35:00,137.95,138.6,137.78,138.13,14781.0,134.1233,134.7552,133.958,134.2983,14781.0
2019-02-25 09:40:00,138.15,138.25,137.65,138.25,36819.0,134.3177,134.415,133.8316,134.415,36819.0
2019-02-25 09:45:00,138.15,138.42,138.0,138.38,20397.0,134.3177,134.5802,134.1719,134.5413,20397.0
2019-02-25 09:50:00,138.38,139.03,138.37,138.54,44048.0,134.5413,135.1733,134.5316,134.6969,44048.0
2019-02-25 09:55:00,138.45,138.46,138.0,138.19,24876.0,134.6094,134.6191,134.1719,134.3566,24876.0
2019-02-25 10:00:00,138.19,138.31,137.92,138.25,7900.0,134.3566,134.4733,134.0941,134.415,7900.0
2019-02-25 10:05:00,138.23,138.49,138.16,138.32,17096.0,134.3955,134.6483,134.3275,134.483,17096.0
2019-02-25 10:10:00,138.35,138.45,138.3,138.37,11068.0,134.5122,134.6094,134.4636,134.5316,11068.0
2019-02-25 10:15:00,138.39,138.46,138.13,138.22,9343.0,134.5511,134.6191,134.2983,134.3858,9343.0
2019-02-25 10:20:00,138.14,138.14,137.65,138.0,22145.0,134.308,134.308,133.8316,134.1719,22145.0
2019-02-25 10:25:00,137.98,138.21,137.94,138.05,16150.0,134.1524,134.3761,134.1136,134.2205,16150.0
2019-02-25 10:30:00,138.1,138.22,138.04,138.14,7609.0,134.2691,134.3858,134.2108,134.308,7609.0
2019-02-25 10:35:00,138.09,138.34,138.02,138.13,29100.0,134.2594,134.5025,134.1913,134.2983,29100.0
2019-02-25 10:40:00,138.06,138.09,137.8,138.07,20153.0,134.2302,134.2594,133.9774,134.2399,20153.0
2019-02-25 10:45:00,138.08,138.17,137.86,138.06,8820.0,134.2497,134.3372,134.0358,134.2302,8820.0
2019-02-25 10:50:00,138.05,138.37,137.96,138.26,11200.0,134.2205,134.5316,134.133,134.4247,11200.0
2019-02-25 10:55:00,138.26,138.33,138.12,138.22,6908.0,134.4247,134.4927,134.2886,134.3858,6908.0
2019-02-25 11:00:00,138.18,138.19,138.0,138.12,7441.0,134.3469,134.3566,134.1719,134.2886,7441.0
2019-02-25 11:05:00,138.07,138.14,138.01,138.06,5956.0,134.2399,134.308,134.1816,134.2302,5956.0
2019-02-25 11:10:00,138.04,138.1,137.72,137.72,11746.0,134.2108,134.2691,133.8997,133.8997,11746.0
2019-02-25 11:15:00,137.72,137.77,137.64,137.7,12407.0,133.8997,133.9483,133.8219,133.8802,12407.0
2019-02-25 11:20:00,137.75,137.87,137.53,137.6,22086.0,133.9288,134.0455,133.7149,133.783,22086.0
2019-02-25 11:25:00,137.56,137.58,137.37,137.52,9437.0,133.7441,133.7635,133.5594,133.7052,9437.0
2019-02-25 11:30:00,137.48,137.85,137.4,137.84,8900.0,133.6663,134.0261,133.5885,134.0163,8900.0
2019-02-25 11:35:00,137.76,137.92,137.59,137.75,7697.0,133.9385,134.0941,133.7733,133.9288,7697.0
2019-02-25 11:40:00,137.75,137.92,137.67,137.78,6861.0,133.9288,134.0941,133.851,133.958,6861.0
2019-02-25 11:45:00,137.81,137.81,137.49,137.59,8131.0,133.9872,133.9872,133.676,133.7733,8131.0
2019-02-25 11:50:00,137.62,137.62,137.27,137.36,8914.0,133.8024,133.8024,133.4621,133.5496,8914.0
2019-02-25 11:55:00,137.41,137.41,137.23,137.28,2384.0,133.5983,133.5983,133.4232,133.4719,2384.0
2019-02-25 12:00:00,137.23,137.35,137.17,137.22,2843.0,133.4232,133.5399,133.3649,133.4135,2843.0
2019-02-25 12:05:00,137.17,137.19,137.11,137.14,6921.0,133.3649,133.3844,133.3066,133.3357,6921.0
2019-02-25 12:10:00,137.18,137.2,137.0,137.2,5573.0,133.3746,133.3941,133.1996,133.3941,5573.0
2019-02-25 12:15:00,137.21,137.21,137.1,137.16,5673.0,133.4038,133.4038,133.2969,133.3552,5673.0
2019-02-25 12:20:00,137.1,137.22,137.01,137.03,4420.0,133.2969,133.4135,133.2094,133.2288,4420.0
2019-02-25 12:25:00,137.03,137.06,136.83,136.91,7596.0,133.2288,133.258,133.0343,133.1121,7596.0
2019-02-25 12:30:00,136.9,137.0,136.86,136.92,5500.0,133.1024,133.1996,133.0635,133.1218,5500.0
2019-02-25 12:35:00,136.94,136.99,136.82,136.93,5246.0,133.1413,133.1899,133.0246,133.1316,5246.0
2019-02-25 12:40:00,136.96,137.11,136.93,137.08,3900.0,133.1607,133.3066,133.1316,133.2774,3900.0
2019-02-25 12:45:00,137.07,137.13,137.03,137.08,2212.0,133.2677,133.326,133.2288,133.2774,2212.0
2019-02-25 12:50:00,137.1,137.13,136.84,136.92,5900.0,133.2969,133.326,133.0441,133.1218,5900.0
2019-02-25 12:55:00,136.9,136.9,136.75,136.88,7874.0,133.1024,133.1024,132.9566,133.083,7874.0
2019-02-25 13:00:00,136.88,136.88,136.69,136.73,7217.0,133.083,133.083,132.8982,132.9371,7217.0
2019-02-25 13:05:00,136.7,136.81,136.69,136.72,3100.0,132.908,133.0149,132.8982,132.9274,3100.0
2019-02-25 13:10:00,136.79,136.86,136.74,136.82,5400.0,132.9955,133.0635,132.9468,133.0246,5400.0
2019-02-25 13:15:00,136.82,136.88,136.74,136.79,4075.0,133.0246,133.083,132.9468,132.9955,4075.0
2019-02-25 13:20:00,136.8,136.84,136.72,136.75,2100.0,133.0052,133.0441,132.9274,132.9566,2100.0
2019-02-25 13:25:00,136.76,136.77,136.56,136.56,10867.0,132.9663,132.976,132.7718,132.7718,10867.0
2019-02-25 13:30:00,136.53,136.65,136.47,136.52,4222.0,132.7427,132.8593,132.6843,132.7329,4222.0
2019-02-25 13:35:00,136.49,136.56,136.48,136.5,3900.0,132.7038,132.7718,132.6941,132.7135,3900.0
2019-02-25 13:40:00,136.53,136.62,136.5,136.62,4708.0,132.7427,132.8302,132.7135,132.8302,4708.0
2019-02-25 13:45:00,136.57,136.6,136.48,136.54,3471.0,132.7816,132.8107,132.6941,132.7524,3471.0
2019-02-25 13:50:00,136.6,136.65,136.55,136.62,5176.0,132.8107,132.8593,132.7621,132.8302,5176.0
2019-02-25 13:55:00,136.62,136.65,136.46,136.55,5640.0,132.8302,132.8593,132.6746,132.7621,5640.0
2019-02-25 14:00:00,136.53,136.65,136.53,136.58,8382.0,132.7427,132.8593,132.7427,132.7913,8382.0
2019-02-25 14:05:00,136.62,136.65,136.56,136.56,4584.0,132.8302,132.8593,132.7718,132.7718,4584.0
2019-02-25 14:10:00,136.63,136.65,136.54,136.55,4350.0,132.8399,132.8593,132.7524,132.7621,4350.0
2019-02-25 14:15:00,136.51,136.62,136.51,136.62,3571.0,132.7232,132.8302,132.7232,132.8302,3571.0
2019-02-25 14:20:00,136.59,136.65,136.43,136.44,7544.0,132.801,132.8593,132.6454,132.6552,7544.0
2019-02-25 14:25:00,136.45,136.45,136.26,136.36,6726.0,132.6649,132.6649,132.4802,132.5774,6726.0
2019-02-25 14:30:00,136.36,136.37,136.28,136.33,6082.0,132.5774,132.5871,132.4996,132.5482,6082.0
2019-02-25 14:35:00,136.35,136.35,136.0,136.0,7722.0,132.5677,132.5677,132.2274,132.2274,7722.0
2019-02-25 14:40:00,136.06,136.12,136.0,136.07,6021.0,132.2857,132.344,132.2274,132.2954,6021.0
2019-02-25 14:45:00,136.12,136.17,136.09,136.1,3000.0,132.344,132.3927,132.3149,132.3246,3000.0
2019-02-25 14:50:00,136.09,136.21,136.05,136.05,5062.0,132.3149,132.4315,132.276,132.276,5062.0
2019-02-25 14:55:00,136.01,136.05,135.86,135.95,5824.0,132.2371,132.276,132.0913,132.1788,5824.0
2019-02-25 15:00:00,135.91,135.96,135.85,135.86,4300.0,132.1399,132.1885,132.0815,132.0913,4300.0
2019-02-25 15:05:00,135.86,135.94,135.7,135.74,8705.0,132.0913,132.169,131.9357,131.9746,8705.0
2019-02-25 15:10:00,135.75,135.89,135.7,135.84,10357.0,131.9843,132.1204,131.9357,132.0718,10357.0
2019-02-25 15:15:00,135.85,136.09,135.85,136.08,7218.0,132.0815,132.3149,132.0815,132.3051,7218.0
2019-02-25 15:20:00,136.07,136.15,135.99,136.01,6211.0,132.2954,132.3732,132.2176,132.2371,6211.0
2019-02-25 15:25:00,136.01,136.04,135.75,135.75,10300.0,132.2371,132.2663,131.9843,131.9843,10300.0
2019-02-25 15:30:00,135.74,136.47,135.74,136.47,27127.0,131.9746,132.6843,131.9746,132.6843,27127.0
2019-02-25 15:35:00,136.48,136.63,136.34,136.46,30174.0,132.6941,132.8399,132.5579,132.6746,30174.0
2019-02-25 15:40:00,136.47,136.83,136.47,136.69,22954.0,132.6843,133.0343,132.6843,132.8982,22954.0
2019-02-25 15:45:00,136.68,136.75,136.5,136.54,20318.0,132.8885,132.9566,132.7135,132.7524,20318.0
2019-02-25 15:50:00,136.5,136.51,136.26,136.42,15754.0,132.7135,132.7232,132.4802,132.6357,15754.0
2019-02-25 15:55:00,136.42,136.53,136.22,136.28,68441.0,132.6357,132.7427,132.4413,132.4996,68441.0
2019-02-26 09:30:00,135.45,135.68,134.15,134.47,44340.0,131.6926,131.9162,130.4287,130.7398,44340.0
2019-02-26 09:35:00,134.47,135.47,134.28,135.35,19979.0,130.7398,131.7121,130.5551,131.5954,19979.0
2019-02-26 09:40:00,135.35,135.61,135.26,135.5,6645.0,131.5954,131.8482,131.5079,131.7412,6645.0
2019-02-26 09:45:00,135.39,135.9,135.1,135.59,7589.0,131.6343,132.1301,131.3523,131.8287,7589.0
2019-02-26 09:50:00,135.59,135.88,135.49,135.8,8900.0,131.8287,132.1107,131.7315,132.0329,8900.0
2019-02-26 09:55:00,135.83,136.05,135.81,136.03,8637.0,132.0621,132.276,132.0426,132.2565,8637.0
2019-02-26 10:00:00,135.97,136.7,135.97,136.54,11406.0,132.1982,132.908,132.1982,132.7524,11406.0
2019-02-26 10:05:00,136.59,136.69,135.92,135.93,12433.0,132.801,132.8982,132.1496,132.1593,12433.0
2019-02-26 10:10:00,135.88,136.12,135.82,136.0,8073.0,132.1107,132.344,132.0524,132.2274,8073.0
2019-02-26 10:15:00,136.0,136.14,135.84,136.12,14526.0,132.2274,132.3635,132.0718,132.344,14526.0
2019-02-26 10:20:00,136.06,136.06,135.75,135.78,9022.0,132.2857,132.2857,131.9843,132.0135,9022.0
2019-02-26 10:25:00,135.68,135.86,135.46,135.57,3100.0,131.9162,132.0913,131.7023,131.8093,3100.0
2019-02-26 10:30:00,135.56,135.83,135.54,135.82,3710.0,131.7996,132.0621,131.7801,132.0524,3710.0
2019-02-26 10:35:00,135.8,136.09,135.76,136.0,3523.0,132.0329,132.3149,131.994,132.2274,3523.0
2019-02-26 10:40:00,136.02,136.07,135.94,135.96,7740.0,132.2468,132.2954,132.169,132.1885,7740.0
2019-02-26 10:45:00,135.98,136.04,135.63,135.64,9462.0,132.2079,132.2663,131.8676,131.8774,9462.0
2019-02-26 10:50:00,135.59,135.59,134.98,135.01,12543.0,131.8287,131.8287,131.2357,131.2648,12543.0
2019-02-26 10:55:00,134.98,135.06,134.73,134.73,15258.0,131.2357,131.3134,130.9926,130.9926,15258.0
2019-02-26 11:00:00,134.65,135.27,134.58,135.11,14830.0,130.9148,131.5176,130.8468,131.3621,14830.0
2019-02-26 11:05:00,135.09,135.44,135.09,135.36,3200.0,131.3426,131.6829,131.3426,131.6051,3200.0
2019-02-26 11:10:00,135.33,135.77,135.32,135.74,11736.0,131.576,132.0037,131.5662,131.9746,11736.0
2019-02-26 11:15:00,135.77,135.86,135.68,135.72,2549.0,132.0037,132.0913,131.9162,131.9551,2549.0
2019-02-26 11:20:00,135.73,135.77,135.39,135.44,5300.0,131.9649,132.0037,131.6343,131.6829,5300.0
2019-02-26 11:25:00,135.38,135.57,135.29,135.57,9375.0,131.6246,131.8093,131.5371,131.8093,9375.0
2019-02-26 11:30:00,135.61,135.92,135.55,135.87,6644.0,131.8482,132.1496,131.7899,132.101,6644.0
2019-02-26 11:35:00,135.82,135.9,135.74,135.74,6240.0,132.0524,132.1301,131.9746,131.9746,6240.0
2019-02-26 11:40:00,135.69,135.83,135.67,135.76,3125.0,131.926,132.0621,131.9065,131.994,3125.0
2019-02-26 11:45:00,135.73,136.02,135.67,136.01,3856.0,131.9649,132.2468,131.9065,132.2371,3856.0
2019-02-26 11:50:00,135.96,136.09,135.83,135.91,2003.0,132.1885,132.3149,132.0621,132.1399,2003.0
2019-02-26 11:55:00,135.96,136.0,135.67,135.67,7712.0,132.1885,132.2274,131.9065,131.9065,7712.0
2019-02-26 12:00:00,135.72,135.72,135.6,135.6,3108.0,131.9551,131.9551,131.8385,131.8385,3108.0
2019-02-26 12:05:00,135.59,135.59,135.31,135.35,4083.0,131.8287,131.8287,131.5565,131.5954,4083.0
2019-02-26 12:10:00,135.34,135.49,135.29,135.47,11224.0,131.5857,131.7315,131.5371,131.7121,11224.0
2019-02-26 12:15:00,135.49,135.68,135.49,135.66,2100.0,131.7315,131.9162,131.7315,131.8968,2100.0
2019-02-26 12:20:00,135.67,135.93,135.66,135.93,7857.0,131.9065,132.1593,131.8968,132.1593,7857.0
2019-02-26 12:25:00,135.94,135.97,135.9,135.92,3150.0,132.169,132.1982,132.1301,132.1496,3150.0
2019-02-26 12:30:00,135.93,135.93,135.56,135.62,5915.0,132.1593,132.1593,131.7996,131.8579,5915.0
2019-02-26 12:35:00,135.62,135.72,135.62,135.69,9700.0,131.8579,131.9551,131.8579,131.926,9700.0
2019-02-26 12:40:00,135.71,135.93,135.7,135.93,5469.0,131.9454,132.1593,131.9357,132.1593,5469.0
2019-02-26 12:45:00,135.92,135.93,135.69,135.88,6030.0,132.1496,132.1593,131.926,132.1107,6030.0
2019-02-26 12:50:00,135.82,135.92,135.8,135.9,7403.0,132.0524,132.1496,132.0329,132.1301,7403.0
2019-02-26 12:55:00,135.83,135.86,135.63,135.63,6917.0,132.0621,132.0913,131.8676,131.8676,6917.0
2019-02-26 13:00:00,135.62,135.66,135.37,135.47,11964.0,131.8579,131.8968,131.6148,131.7121,11964.0
2019-02-26 13:05:00,135.5,135.61,135.38,135.39,3961.0,131.7412,131.8482,131.6246,131.6343,3961.0
2019-02-26 13:10:00,135.39,135.4,135.3,135.37,4618.0,131.6343,131.644,131.5468,131.6148,4618.0
2019-02-26 13:15:00,135.35,135.6,135.34,135.45,6086.0,131.5954,131.8385,131.5857,131.6926,6086.0
2019-02-26 13:20:00,135.42,135.44,135.34,135.4,4148.0,131.6635,131.6829,131.5857,131.644,4148.0
2019-02-26 13:25:00,135.4,135.41,135.32,135.35,2018.0,131.644,131.6537,131.5662,131.5954,2018.0
2019-02-26 13:30:00,135.35,135.41,135.26,135.41,2631.0,131.5954,131.6537,131.5079,131.6537,2631.0
2019-02-26 13:35:00,135.36,135.39,135.29,135.29,2230.0,131.6051,131.6343,131.5371,131.5371,2230.0
2019-02-26 13:40:00,135.37,135.44,135.32,135.37,2003.0,131.6148,131.6829,131.5662,131.6148,2003.0
2019-02-26 13:45:00,135.36,135.51,135.36,135.43,9980.0,131.6051,131.751,131.6051,131.6732,9980.0
2019-02-26 13:50:00,135.5,135.71,135.5,135.59,8153.0,131.7412,131.9454,131.7412,131.8287,8153.0
2019-02-26 13:55:00,135.55,135.64,135.33,135.48,11337.0,131.7899,131.8774,131.576,131.7218,11337.0
2019-02-26 14:00:00,135.48,135.67,135.4,135.61,6674.0,131.7218,131.9065,131.644,131.8482,6674.0
2019-02-26 14:05:00,135.59,135.7,135.56,135.61,1950.0,131.8287,131.9357,131.7996,131.8482,1950.0
2019-02-26 14:10:00,135.66,135.78,135.46,135.46,8704.0,131.8968,132.0135,131.7023,131.7023,8704.0
2019-02-26 14:15:00,135.47,135.65,135.47,135.56,15856.0,131.7121,131.8871,131.7121,131.7996,15856.0
2019-02-26 14:20:00,135.56,135.67,135.54,135.57,5951.0,131.7996,131.9065,131.7801,131.8093,5951.0
2019-02-26 14:25:00,135.58,135.58,135.39,135.39,5422.0,131.819,131.819,131.6343,131.6343,5422.0
2019-02-26 14:30:00,135.37,135.6,135.37,135.6,4315.0,131.6148,131.8385,131.6148,131.8385,4315.0
2019-02-26 14:35:00,135.58,135.65,135.55,135.6,9830.0,131.819,131.8871,131.7899,131.8385,9830.0
2019-02-26 14:40:00,135.61,135.67,135.48,135.53,9409.0,131.8482,131.9065,131.7218,131.7704,9409.0
2019-02-26 14:45:00,135.53,135.59,135.5,135.5,5155.0,131.7704,131.8287,131.7412,131.7412,5155.0
2019-02-26 14:50:00,135.5,135.6,135.41,135.57,7819.0,131.7412,131.8385,131.6537,131.8093,7819.0
2019-02-26 14:55:00,135.58,135.61,135.47,135.47,12503.0,131.819,131.8482,131.7121,131.7121,12503.0
2019-02-26 15:00:00,135.46,135.67,135.44,135.67,18998.0,131.7023,131.9065,131.6829,131.9065,18998.0
2019-02-26 15:05:00,135.67,135.67,135.43,135.43,6048.0,131.9065,131.9065,131.6732,131.6732,6048.0
2019-02-26 15:10:00,135.47,135.55,135.42,135.44,5536.0,131.7121,131.7899,131.6635,131.6829,5536.0
2019-02-26 15:15:00,135.42,135.6,135.36,135.36,10887.0,131.6635,131.8385,131.6051,131.6051,10887.0
2019-02-26 15:20:00,135.34,135.47,135.28,135.47,10464.0,131.5857,131.7121,131.5273,131.7121,10464.0
2019-02-26 15:25:00,135.47,135.56,135.42,135.54,9257.0,131.7121,131.7996,131.6635,131.7801,9257.0
2019-02-26 15:30:00,135.5,135.62,135.49,135.5,19705.0,131.7412,131.8579,131.7315,131.7412,19705.0
2019-02-26 15:35:00,135.48,135.52,135.32,135.33,12184.0,131.7218,131.7607,131.5662,131.576,12184.0
2019-02-26 15:40:00,135.33,135.58,135.33,135.47,23322.0,131.576,131.819,131.576,131.7121,23322.0
2019-02-26 15:45:00,135.52,135.58,135.41,135.46,26755.0,131.7607,131.819,131.6537,131.7023,26755.0
2019-02-26 15:50:00,135.46,135.47,135.09,135.12,47775.0,131.7023,131.7121,131.3426,131.3718,47775.0
2019-02-26 15:55:00,135.14,135.29,134.81,134.85,83654.0,131.3912,131.5371,131.0704,131.1093,83654.0
2019-02-27 09:30:00,134.92,135.32,134.38,135.07,26730.0,131.1773,131.5662,130.6523,131.3232,26730.0
2019-02-27 09:35:00,134.83,135.7,134.64,135.52,8383.0,131.0898,131.9357,130.9051,131.7607,8383.0
2019-02-27 09:40:00,135.48,136.27,135.48,135.87,21879.0,131.7218,132.4899,131.7218,132.101,21879.0
2019-02-27 09:45:00,135.81,135.81,135.16,135.59,10839.0,132.0426,132.0426,131.4107,131.8287,10839.0
2019-02-27 09:50:00,135.37,135.72,135.26,135.26,14529.0,131.6148,131.9551,131.5079,131.5079,14529.0
2019-02-27 09:55:00,135.0,135.06,134.58,134.58,12105.0,131.2551,131.3134,130.8468,130.8468,12105.0
2019-02-27 10:00:00,134.7,134.85,134.55,134.59,9081.0,130.9634,131.1093,130.8176,130.8565,9081.0
2019-02-27 10:05:00,134.6,135.05,134.55,134.96,7139.0,130.8662,131.3037,130.8176,131.2162,7139.0
2019-02-27 10:10:00,134.86,134.86,133.82,134.04,12064.0,131.119,131.119,130.1078,130.3217,12064.0
2019-02-27 10:15:00,133.93,134.42,133.85,134.25,17140.0,130.2148,130.6912,130.137,130.5259,17140.0
2019-02-27 10:20:00,134.34,134.34,133.5,133.67,20830.0,130.6134,130.6134,129.7967,129.962,20830.0
2019-02-27 10:25:00,133.78,133.85,133.53,133.81,10458.0,130.069,130.137,129.8259,130.0981,10458.0
2019-02-27 10:30:00,133.94,134.0,133.42,133.7,17444.0,130.2245,130.2828,129.7189,129.9912,17444.0
2019-02-27 10:35:00,133.58,134.15,133.58,134.02,15991.0,129.8745,130.4287,129.8745,130.3023,15991.0
2019-02-27 10:40:00,134.0,134.23,133.93,134.23,4123.0,130.2828,130.5065,130.2148,130.5065,4123.0
2019-02-27 10:45:00,134.22,134.24,133.98,134.1,3000.0,130.4967,130.5162,130.2634,130.3801,3000.0
2019-02-27 10:50:00,134.09,134.27,134.03,134.12,5492.0,130.3704,130.5454,130.312,130.3995,5492.0
2019-02-27 10:55:00,134.03,134.2,133.9,134.13,4102.0,130.312,130.4773,130.1856,130.4092,4102.0
2019-02-27 11:00:00,134.21,134.36,134.1,134.25,7138.0,130.487,130.6329,130.3801,130.5259,7138.0
2019-02-27 11:05:00,134.32,134.54,134.19,134.54,3239.0,130.594,130.8079,130.4676,130.8079,3239.0
2019-02-27 11:10:00,134.67,135.07,134.59,134.92,7853.0,130.9343,131.3232,130.8565,131.1773,7853.0
2019-02-27 11:15:00,134.95,135.11,134.92,135.0,5279.0,131.2065,131.3621,131.1773,131.2551,5279.0
2019-02-27 11:20:00,135.07,135.2,135.03,135.03,8875.0,131.3232,131.4496,131.2843,131.2843,8875.0
2019-02-27 11:25:00,135.13,135.32,135.06,135.12,4200.0,131.3815,131.5662,131.3134,131.3718,4200.0
2019-02-27 11:30:00,135.07,135.12,134.84,134.96,4500.0,131.3232,131.3718,131.0995,131.2162,4500.0
2019-02-27 11:35:00,134.96,135.11,134.85,134.99,6867.0,131.2162,131.3621,131.1093,131.2454,6867.0
2019-02-27 11:40:00,135.06,135.15,134.98,135.09,4580.0,131.3134,131.4009,131.2357,131.3426,4580.0
2019-02-27 11:45:00,135.07,135.48,135.0,135.37,9555.0,131.3232,131.7218,131.2551,131.6148,9555.0
2019-02-27 11:50:00,135.42,135.48,135.36,135.4,5144.0,131.6635,131.7218,131.6051,131.644,5144.0
2019-02-27 11:55:00,135.4,135.51,135.3,135.33,5641.0,131.644,131.751,131.5468,131.576,5641.0
2019-02-27 12:00:00,135.32,135.5,135.31,135.42,5260.0,131.5662,131.7412,131.5565,131.6635,5260.0
2019-02-27 12:05:00,135.37,135.49,135.32,135.46,3171.0,131.6148,131.7315,131.5662,131.7023,3171.0
2019-02-27 12:10:00,135.42,135.52,135.34,135.52,5600.0,131.6635,131.7607,131.5857,131.7607,5600.0
2019-02-27 12:15:00,135.5,135.57,135.39,135.45,4000.0,131.7412,131.8093,131.6343,131.6926,4000.0
2019-02-27 12:20:00,135.38,135.46,135.3,135.46,7200.0,131.6246,131.7023,131.5468,131.7023,7200.0
2019-02-27 12:25:00,135.49,135.64,135.44,135.55,9004.0,131.7315,131.8774,131.6829,131.7899,9004.0
2019-02-27 12:30:00,135.6,135.65,135.53,135.65,16468.0,131.8385,131.8871,131.7704,131.8871,16468.0
2019-02-27 12:35:00,135.65,135.75,135.55,135.64,10075.0,131.8871,131.9843,131.7899,131.8774,10075.0
2019-02-27 12:40:00,135.6,135.78,135.58,135.78,12089.0,131.8385,132.0135,131.819,132.0135,12089.0
2019-02-27 12:45:00,135.76,135.8,135.38,135.48,6584.0,131.994,132.0329,131.6246,131.7218,6584.0
2019-02-27 12:50:00,135.44,135.48,135.13,135.14,4352.0,131.6829,131.7218,131.3815,131.3912,4352.0
2019-02-27 12:55:00,135.16,135.28,135.13,135.28,3347.0,131.4107,131.5273,131.3815,131.5273,3347.0
2019-02-27 13:00:00,135.28,135.67,135.28,135.41,31385.0,131.5273,131.9065,131.5273,131.6537,31385.0
2019-02-27 13:05:00,135.49,135.74,135.49,135.59,4800.0,131.7315,131.9746,131.7315,131.8287,4800.0
2019-02-27 13:10:00,135.59,135.7,135.47,135.55,5108.0,131.8287,131.9357,131.7121,131.7899,5108.0
2019-02-27 13:15:00,135.6,135.6,135.43,135.43,2208.0,131.8385,131.8385,131.6732,131.6732,2208.0
2019-02-27 13:20:00,135.44,135.56,135.34,135.48,2400.0,131.6829,131.7996,131.5857,131.7218,2400.0
2019-02-27 13:25:00,135.48,135.55,135.42,135.55,4154.0,131.7218,131.7899,131.6635,131.7899,4154.0
2019-02-27 13:30:00,135.55,135.65,135.47,135.53,1750.0,131.7899,131.8871,131.7121,131.7704,1750.0
2019-02-27 13:35:00,135.52,135.68,135.46,135.58,11378.0,131.7607,131.9162,131.7023,131.819,11378.0
2019-02-27 13:40:00,135.53,135.61,135.29,135.29,3960.0,131.7704,131.8482,131.5371,131.5371,3960.0
2019-02-27 13:45:00,135.22,135.39,135.21,135.38,2300.0,131.469,131.6343,131.4593,131.6246,2300.0
2019-02-27 13:50:00,135.4,135.49,135.33,135.36,2187.0,131.644,131.7315,131.576,131.6051,2187.0
2019-02-27 13:55:00,135.38,135.5,135.25,135.25,3825.0,131.6246,131.7412,131.4982,131.4982,3825.0
2019-02-27 14:00:00,135.23,135.31,135.16,135.31,2900.0,131.4787,131.5565,131.4107,131.5565,2900.0
2019-02-27 14:05:00,135.31,135.33,135.23,135.25,4892.0,131.5565,131.576,131.4787,131.4982,4892.0
2019-02-27 14:10:00,135.26,135.52,135.25,135.45,4142.0,131.5079,131.7607,131.4982,131.6926,4142.0
2019-02-27 14:15:00,135.45,135.49,135.29,135.38,5525.0,131.6926,131.7315,131.5371,131.6246,5525.0
2019-02-27 14:20:00,135.41,135.41,135.28,135.34,2200.0,131.6537,131.6537,131.5273,131.5857,2200.0
2019-02-27 14:25:00,135.33,135.38,135.24,135.35,2000.0,131.576,131.6246,131.4885,131.5954,2000.0
2019-02-27 14:30:00,135.36,135.64,135.32,135.64,6025.0,131.6051,131.8774,131.5662,131.8774,6025.0
2019-02-27 14:35:00,135.62,135.65,135.51,135.6,7641.0,131.8579,131.8871,131.751,131.8385,7641.0
2019-02-27 14:40:00,135.58,135.64,135.51,135.55,4264.0,131.819,131.8774,131.751,131.7899,4264.0
2019-02-27 14:45:00,135.55,135.56,135.46,135.49,1900.0,131.7899,131.7996,131.7023,131.7315,1900.0
2019-02-27 14:50:00,135.5,135.51,135.32,135.32,4561.0,131.7412,131.751,131.5662,131.5662,4561.0
2019-02-27 14:55:00,135.32,135.32,135.19,135.27,6625.0,131.5662,131.5662,131.4398,131.5176,6625.0
2019-02-27 15:00:00,135.27,135.5,135.27,135.4,4344.0,131.5176,131.7412,131.5176,131.644,4344.0
2019-02-27 15:05:00,135.44,135.62,135.43,135.58,4075.0,131.6829,131.8579,131.6732,131.819,4075.0
2019-02-27 15:10:00,135.59,135.69,135.55,135.62,4415.0,131.8287,131.926,131.7899,131.8579,4415.0
2019-02-27 15:15:00,135.58,135.69,135.54,135.57,10642.0,131.819,131.926,131.7801,131.8093,10642.0
2019-02-27 15:20:00,135.57,135.62,135.52,135.55,4082.0,131.8093,131.8579,131.7607,131.7899,4082.0
2019-02-27 15:25:00,135.55,135.55,135.32,135.32,7525.0,131.7899,131.7899,131.5662,131.5662,7525.0
2019-02-27 15:30:00,135.32,135.5,135.29,135.5,10378.0,131.5662,131.7412,131.5371,131.7412,10378.0
2019-02-27 15:35:00,135.5,135.79,135.49,135.76,6835.0,131.7412,132.0232,131.7315,131.994,6835.0
2019-02-27 15:40:00,135.75,135.87,135.65,135.78,15548.0,131.9843,132.101,131.8871,132.0135,15548.0
2019-02-27 15:45:00,135.77,135.77,135.66,135.74,16321.0,132.0037,132.0037,131.8968,131.9746,16321.0
2019-02-27 15:50:00,135.74,135.77,135.5,135.58,23136.0,131.9746,132.0037,131.7412,131.819,23136.0
2019-02-27 15:55:00,135.6,135.76,135.58,135.72,38197.0,131.8385,131.994,131.819,131.9551,38197.0
2019-02-28 09:30:00,135.33,135.33,134.56,134.56,17635.0,131.576,131.576,130.8273,130.8273,17635.0
2019-02-28 09:35:00,134.38,134.94,134.24,134.94,8297.0,130.6523,131.1968,130.5162,131.1968,8297.0
2019-02-28 09:40:00,134.87,135.61,134.87,135.55,10650.0,131.1287,131.8482,131.1287,131.7899,10650.0
2019-02-28 09:45:00,135.5,135.79,135.29,135.37,17720.0,131.7412,132.0232,131.5371,131.6148,17720.0
2019-02-28 09:50:00,135.35,135.35,134.78,135.07,12336.0,131.5954,131.5954,131.0412,131.3232,12336.0
2019-02-28 09:55:00,135.05,135.21,134.96,135.2,3858.0,131.3037,131.4593,131.2162,131.4496,3858.0
2019-02-28 10:00:00,135.06,135.24,134.94,134.98,11791.0,131.3134,131.4885,131.1968,131.2357,11791.0
2019-02-28 10:05:00,134.95,135.02,134.68,134.94,19354.0,131.2065,131.2746,130.944,131.1968,19354.0
2019-02-28 10:10:00,134.96,135.19,134.6,135.02,14232.0,131.2162,131.4398,130.8662,131.2746,14232.0
2019-02-28 10:15:00,134.94,135.12,134.82,135.12,7659.0,131.1968,131.3718,131.0801,131.3718,7659.0
2019-02-28 10:20:00,135.03,135.11,134.75,134.81,4026.0,131.2843,131.3621,131.012,131.0704,4026.0
2019-02-28 10:25:00,134.63,134.96,134.62,134.96,9058.0,130.8954,131.2162,130.8857,131.2162,9058.0
2019-02-28 10:30:00,134.96,135.21,134.92,135.2,3637.0,131.2162,131.4593,131.1773,131.4496,3637.0
2019-02-28 10:35:00,135.21,135.31,135.03,135.2,7803.0,131.4593,131.5565,131.2843,131.4496,7803.0
2019-02-28 10:40:00,135.27,135.47,135.1,135.1,7088.0,131.5176,131.7121,131.3523,131.3523,7088.0
2019-02-28 10:45:00,135.07,135.27,134.9,135.08,14005.0,131.3232,131.5176,131.1579,131.3329,14005.0
2019-02-28 10:50:00,134.99,135.16,134.84,135.15,13972.0,131.2454,131.4107,131.0995,131.4009,13972.0
2019-02-28 10:55:00,135.16,135.36,135.09,135.23,5487.0,131.4107,131.6051,131.3426,131.4787,5487.0
2019-02-28 11:00:00,135.18,135.4,135.15,135.37,4917.0,131.4301,131.644,131.4009,131.6148,4917.0
2019-02-28 11:05:00,135.22,135.25,134.98,135.25,7559.0,131.469,131.4982,131.2357,131.4982,7559.0
2019-02-28 11:10:00,135.23,135.33,135.08,135.26,4300.0,131.4787,131.576,131.3329,131.5079,4300.0
2019-02-28 11:15:00,135.25,135.61,135.16,135.52,2837.0,131.4982,131.8482,131.4107,131.7607,2837.0
2019-02-28 11:20:00,135.53,135.72,135.53,135.56,4100.0,131.7704,131.9551,131.7704,131.7996,4100.0
2019-02-28 11:25:00,135.55,135.61,135.45,135.57,4900.0,131.7899,131.8482,131.6926,131.8093,4900.0
2019-02-28 11:30:00,135.55,135.84,135.43,135.84,7275.0,131.7899,132.0718,131.6732,132.0718,7275.0
2019-02-28 11:35:00,135.89,136.06,135.84,135.94,4584.0,132.1204,132.2857,132.0718,132.169,4584.0
2019-02-28 11:40:00,135.89,135.91,135.76,135.77,5240.0,132.1204,132.1399,131.994,132.0037,5240.0
2019-02-28 11:45:00,135.77,135.89,135.68,135.76,8679.0,132.0037,132.1204,131.9162,131.994,8679.0
2019-02-28 11:50:00,135.7,135.94,135.61,135.76,6555.0,131.9357,132.169,131.8482,131.994,6555.0
2019-02-28 11:55:00,135.72,135.72,135.4,135.47,5728.0,131.9551,131.9551,131.644,131.7121,5728.0
2019-02-28 12:00:00,135.52,135.52,135.37,135.46,3319.0,131.7607,131.7607,131.6148,131.7023,3319.0
2019-02-28 12:05:00,135.4,135.51,135.37,135.51,4698.0,131.644,131.751,131.6148,131.751,4698.0
2019-02-28 12:10:00,135.43,135.56,135.43,135.49,2002.0,131.6732,131.7996,131.6732,131.7315,2002.0
2019-02-28 12:15:00,135.45,135.73,135.45,135.72,4280.0,131.6926,131.9649,131.6926,131.9551,4280.0
2019-02-28 12:20:00,135.73,135.85,135.69,135.72,2400.0,131.9649,132.0815,131.926,131.9551,2400.0
2019-02-28 12:25:00,135.71,135.78,135.71,135.75,2050.0,131.9454,132.0135,131.9454,131.9843,2050.0
2019-02-28 12:30:00,135.75,135.79,135.61,135.68,3309.0,131.9843,132.0232,131.8482,131.9162,3309.0
2019-02-28 12:35:00,135.64,135.75,135.61,135.71,5858.0,131.8774,131.9843,131.8482,131.9454,5858.0
2019-02-28 12:40:00,135.72,135.72,135.57,135.64,1600.0,131.9551,131.9551,131.8093,131.8774,1600.0
2019-02-28 12:45:00,135.56,135.6,135.44,135.6,6000.0,131.7996,131.8385,131.6829,131.8385,6000.0
2019-02-28 12:50:00,135.59,135.6,135.25,135.27,4615.0,131.8287,131.8385,131.4982,131.5176,4615.0
2019-02-28 12:55:00,135.29,135.51,135.29,135.41,2800.0,131.5371,131.751,131.5371,131.6537,2800.0
2019-02-28 13:00:00,135.39,135.47,135.37,135.43,1300.0,131.6343,131.7121,131.6148,131.6732,1300.0
2019-02-28 13:05:00,135.33,135.35,135.21,135.22,2300.0,131.576,131.5954,131.4593,131.469,2300.0
2019-02-28 13:10:00,135.22,135.22,135.1,135.12,1200.0,131.469,131.469,131.3523,131.3718,1200.0
2019-02-28 13:15:00,135.1,135.28,135.08,135.26,4650.0,131.3523,131.5273,131.3329,131.5079,4650.0
2019-02-28 13:20:00,135.26,135.43,135.2,135.36,7598.0,131.5079,131.6732,131.4496,131.6051,7598.0
2019-02-28 13:25:00,135.27,135.27,135.02,135.13,2315.0,131.5176,131.5176,131.2746,131.3815,2315.0
2019-02-28 13:30:00,135.13,135.14,135.07,135.11,1929.0,131.3815,131.3912,131.3232,131.3621,1929.0
2019-02-28 13:35:00,135.14,135.35,135.14,135.18,1900.0,131.3912,131.5954,131.3912,131.4301,1900.0
2019-02-28 13:40:00,135.2,135.33,135.2,135.26,2298.0,131.4496,131.576,131.4496,131.5079,2298.0
2019-02-28 13:45:00,135.22,135.22,134.83,134.87,14369.0,131.469,131.469,131.0898,131.1287,14369.0
2019-02-28 13:50:00,134.91,134.95,134.82,134.87,14786.0,131.1676,131.2065,131.0801,131.1287,14786.0
2019-02-28 13:55:00,134.86,134.88,134.68,134.72,5891.0,131.119,131.1384,130.944,130.9829,5891.0
2019-02-28 14:00:00,134.7,134.82,134.61,134.81,7600.0,130.9634,131.0801,130.8759,131.0704,7600.0
2019-02-28 14:05:00,134.77,134.79,134.69,134.72,2000.0,131.0315,131.0509,130.9537,130.9829,2000.0
2019-02-28 14:10:00,134.65,134.65,134.57,134.6,4039.0,130.9148,130.9148,130.837,130.8662,4039.0
2019-02-28 14:15:00,134.61,134.61,134.53,134.6,3276.0,130.8759,130.8759,130.7981,130.8662,3276.0
2019-02-28 14:20:00,134.62,134.69,134.6,134.61,4900.0,130.8857,130.9537,130.8662,130.8759,4900.0
2019-02-28 14:25:00,134.65,134.7,134.51,134.55,3961.0,130.9148,130.9634,130.7787,130.8176,3961.0
2019-02-28 14:30:00,134.54,134.57,134.38,134.48,9134.0,130.8079,130.837,130.6523,130.7495,9134.0
2019-02-28 14:35:00,134.5,134.64,134.46,134.64,2400.0,130.769,130.9051,130.7301,130.9051,2400.0
2019-02-28 14:40:00,134.68,134.74,134.68,134.69,2369.0,130.944,131.0023,130.944,130.9537,2369.0
2019-02-28 14:45:00,134.68,134.68,134.54,134.6,3890.0,130.944,130.944,130.8079,130.8662,3890.0
2019-02-28 14:50:00,134.58,134.63,134.47,134.51,4458.0,130.8468,130.8954,130.7398,130.7787,4458.0
2019-02-28 14:55:00,134.52,134.63,134.43,134.55,5016.0,130.7884,130.8954,130.7009,130.8176,5016.0
2019-02-28 15:00:00,134.55,134.68,134.47,134.64,4976.0,130.8176,130.944,130.7398,130.9051,4976.0
2019-02-28 15:05:00,134.63,134.71,134.57,134.71,5668.0,130.8954,130.9732,130.837,130.9732,5668.0
2019-02-28 15:10:00,134.69,134.84,134.68,134.74,7250.0,130.9537,131.0995,130.944,131.0023,7250.0
2019-02-28 15:15:00,134.72,134.94,134.69,134.92,14534.0,130.9829,131.1968,130.9537,131.1773,14534.0
2019-02-28 15:20:00,134.9,134.92,134.74,134.79,6800.0,131.1579,131.1773,131.0023,131.0509,6800.0
2019-02-28 15:25:00,134.8,134.91,134.79,134.9,3110.0,131.0607,131.1676,131.0509,131.1579,3110.0
2019-02-28 15:30:00,134.87,135.15,134.83,135.15,15912.0,131.1287,131.4009,131.0898,131.4009,15912.0
2019-02-28 15:35:00,135.15,135.26,135.11,135.16,12581.0,131.4009,131.5079,131.3621,131.4107,12581.0
2019-02-28 15:40:00,135.18,135.18,134.94,135.05,14111.0,131.4301,131.4301,131.1968,131.3037,14111.0
2019-02-28 15:45:00,134.95,135.05,134.93,134.94,21643.0,131.2065,131.3037,131.1871,131.1968,21643.0
2019-02-28 15:50:00,134.95,134.97,134.65,134.65,20595.0,131.2065,131.2259,130.9148,130.9148,20595.0
2019-02-28 15:55:00,134.63,134.7,134.46,134.59,38247.0,130.8954,130.9634,130.7301,130.8565,38247.0
2019-03-01 09:30:00,136.64,138.5,136.64,137.68,64256.0,132.8496,134.658,132.8496,133.8608,64256.0
2019-03-01 09:35:00,137.43,137.79,137.29,137.5,9344.0,133.6177,133.9677,133.4816,133.6858,9344.0
2019-03-01 09:40:00,137.67,138.21,137.34,137.7,23444.0,133.851,134.3761,133.5302,133.8802,23444.0
2019-03-01 09:45:00,137.54,137.54,136.91,137.03,12824.0,133.7246,133.7246,133.1121,133.2288,12824.0
2019-03-01 09:50:00,137.03,137.18,136.46,136.65,12574.0,133.2288,133.3746,132.6746,132.8593,12574.0
2019-03-01 09:55:00,136.66,137.11,136.44,137.06,14210.0,132.8691,133.3066,132.6552,133.258,14210.0
2019-03-01 10:00:00,136.94,136.97,136.13,136.32,24513.0,133.1413,133.1705,132.3538,132.5385,24513.0
2019-03-01 10:05:00,136.32,136.66,136.16,136.23,11047.0,132.5385,132.8691,132.3829,132.451,11047.0
2019-03-01 10:10:00,136.16,136.22,136.01,136.11,6114.0,132.3829,132.4413,132.2371,132.3343,6114.0
2019-03-01 10:15:00,136.01,136.01,135.55,135.68,6462.0,132.2371,132.2371,131.7899,131.9162,6462.0
2019-03-01 10:20:00,135.55,135.6,135.21,135.28,9660.0,131.7899,131.8385,131.4593,131.5273,9660.0
2019-03-01 10:25:00,135.29,135.58,135.14,135.5,11511.0,131.5371,131.819,131.3912,131.7412,11511.0
2019-03-01 10:30:00,135.48,135.48,134.66,134.91,22954.0,131.7218,131.7218,130.9245,131.1676,22954.0
2019-03-01 10:35:00,134.88,134.88,134.59,134.6,7546.0,131.1384,131.1384,130.8565,130.8662,7546.0
2019-03-01 10:40:00,134.57,134.92,134.52,134.91,15659.0,130.837,131.1773,130.7884,131.1676,15659.0
2019-03-01 10:45:00,134.93,135.32,134.88,135.24,8365.0,131.1871,131.5662,131.1384,131.4885,8365.0
2019-03-01 10:50:00,135.23,135.23,134.78,135.02,15911.0,131.4787,131.4787,131.0412,131.2746,15911.0
2019-03-01 10:55:00,135.07,135.33,135.06,135.26,9589.0,131.3232,131.576,131.3134,131.5079,9589.0
2019-03-01 11:00:00,135.3,135.35,134.96,135.05,9773.0,131.5468,131.5954,131.2162,131.3037,9773.0
2019-03-01 11:05:00,135.06,135.06,134.79,134.87,3600.0,131.3134,131.3134,131.0509,131.1287,3600.0
2019-03-01 11:10:00,134.9,134.9,134.52,134.59,7300.0,131.1579,131.1579,130.7884,130.8565,7300.0
2019-03-01 11:15:00,134.58,134.73,134.43,134.71,8243.0,130.8468,130.9926,130.7009,130.9732,8243.0
2019-03-01 11:20:00,134.62,134.63,134.41,134.52,8049.0,130.8857,130.8954,130.6815,130.7884,8049.0
2019-03-01 11:25:00,134.57,135.04,134.55,134.86,10904.0,130.837,131.294,130.8176,131.119,10904.0
2019-03-01 11:30:00,134.96,134.97,134.65,134.7,4100.0,131.2162,131.2259,130.9148,130.9634,4100.0
2019-03-01 11:35:00,134.71,135.04,134.66,135.0,7200.0,130.9732,131.294,130.9245,131.2551,7200.0
2019-03-01 11:40:00,135.03,135.04,134.74,134.74,5946.0,131.2843,131.294,131.0023,131.0023,5946.0
2019-03-01 11:45:00,134.7,134.7,134.43,134.46,3351.0,130.9634,130.9634,130.7009,130.7301,3351.0
2019-03-01 11:50:00,134.42,134.52,134.09,134.18,5359.0,130.6912,130.7884,130.3704,130.4579,5359.0
2019-03-01 11:55:00,134.14,134.31,134.05,134.19,8702.0,130.419,130.5842,130.3315,130.4676,8702.0
2019-03-01 12:00:00,134.18,134.29,134.04,134.15,8970.0,130.4579,130.5648,130.3217,130.4287,8970.0
2019-03-01 12:05:00,134.18,134.45,134.16,134.34,6307.0,130.4579,130.7204,130.4384,130.6134,6307.0
2019-03-01 12:10:00,134.35,134.55,134.23,134.5,3061.0,130.6231,130.8176,130.5065,130.769,3061.0
2019-03-01 12:15:00,134.5,134.6,134.38,134.6,5244.0,130.769,130.8662,130.6523,130.8662,5244.0
2019-03-01 12:20:00,134.69,134.82,134.64,134.79,4610.0,130.9537,131.0801,130.9051,131.0509,4610.0
2019-03-01 12:25:00,134.82,134.95,134.82,134.82,4995.0,131.0801,131.2065,131.0801,131.0801,4995.0
2019-03-01 12:30:00,134.89,135.07,134.89,135.05,4200.0,131.1482,131.3232,131.1482,131.3037,4200.0
2019-03-01 12:35:00,135.13,135.2,134.98,135.2,4500.0,131.3815,131.4496,131.2357,131.4496,4500.0
2019-03-01 12:40:00,135.14,135.23,135.05,135.18,6804.0,131.3912,131.4787,131.3037,131.4301,6804.0
2019-03-01 12:45:00,135.21,135.55,135.19,135.53,10665.0,131.4593,131.7899,131.4398,131.7704,10665.0
2019-03-01 12:50:00,135.52,135.62,135.34,135.56,8864.0,131.7607,131.8579,131.5857,131.7996,8864.0
2019-03-01 12:55:00,135.56,135.59,135.51,135.54,3309.0,131.7996,131.8287,131.751,131.7801,3309.0
2019-03-01 13:00:00,135.56,135.62,135.44,135.44,4859.0,131.7996,131.8579,131.6829,131.6829,4859.0
2019-03-01 13:05:00,135.42,135.51,135.4,135.44,2500.0,131.6635,131.751,131.644,131.6829,2500.0
2019-03-01 13:10:00,135.44,135.46,135.23,135.27,5800.0,131.6829,131.7023,131.4787,131.5176,5800.0
2019-03-01 13:15:00,135.25,135.29,135.16,135.29,4316.0,131.4982,131.5371,131.4107,131.5371,4316.0
2019-03-01 13:20:00,135.31,135.32,135.22,135.28,2081.0,131.5565,131.5662,131.469,131.5273,2081.0
2019-03-01 13:25:00,135.24,135.37,135.2,135.34,5185.0,131.4885,131.6148,131.4496,131.5857,5185.0
2019-03-01 13:30:00,135.4,135.48,135.38,135.48,3951.0,131.644,131.7218,131.6246,131.7218,3951.0
2019-03-01 13:35:00,135.39,135.41,135.3,135.35,3260.0,131.6343,131.6537,131.5468,131.5954,3260.0
2019-03-01 13:40:00,135.35,135.38,135.34,135.37,1200.0,131.5954,131.6246,131.5857,131.6148,1200.0
2019-03-01 13:45:00,135.34,135.34,135.16,135.26,2900.0,131.5857,131.5857,131.4107,131.5079,2900.0
2019-03-01 13:50:00,135.23,135.24,134.97,134.99,4472.0,131.4787,131.4885,131.2259,131.2454,4472.0
2019-03-01 13:55:00,135.0,135.05,134.88,134.88,2964.0,131.2551,131.3037,131.1384,131.1384,2964.0
2019-03-01 14:00:00,134.9,135.07,134.89,135.01,3703.0,131.1579,131.3232,131.1482,131.2648,3703.0
2019-03-01 14:05:00,135.02,135.15,134.99,135.1,2950.0,131.2746,131.4009,131.2454,131.3523,2950.0
2019-03-01 14:10:00,135.17,135.23,135.15,135.23,2100.0,131.4204,131.4787,131.4009,131.4787,2100.0
2019-03-01 14:15:00,135.23,135.37,135.16,135.37,4636.0,131.4787,131.6148,131.4107,131.6148,4636.0
2019-03-01 14:20:00,135.43,135.71,135.39,135.68,8273.0,131.6732,131.9454,131.6343,131.9162,8273.0
2019-03-01 14:25:00,135.69,135.75,135.5,135.58,9538.0,131.926,131.9843,131.7412,131.819,9538.0
2019-03-01 14:30:00,135.62,135.65,135.5,135.51,3835.0,131.8579,131.8871,131.7412,131.751,3835.0
2019-03-01 14:35:00,135.59,135.61,135.54,135.56,4040.0,131.8287,131.8482,131.7801,131.7996,4040.0
2019-03-01 14:40:00,135.58,135.87,135.53,135.77,6277.0,131.819,132.101,131.7704,132.0037,6277.0
2019-03-01 14:45:00,135.72,135.76,135.55,135.65,4100.0,131.9551,131.994,131.7899,131.8871,4100.0
2019-03-01 14:50:00,135.66,135.86,135.63,135.76,4472.0,131.8968,132.0913,131.8676,131.994,4472.0
2019-03-01 14:55:00,135.82,135.86,135.76,135.77,2558.0,132.0524,132.0913,131.994,132.0037,2558.0
2019-03-01 15:00:00,135.84,135.85,135.6,135.67,5517.0,132.0718,132.0815,131.8385,131.9065,5517.0
2019-03-01 15:05:00,135.7,135.91,135.64,135.84,3890.0,131.9357,132.1399,131.8774,132.0718,3890.0
2019-03-01 15:10:00,135.83,135.83,135.62,135.68,4772.0,132.0621,132.0621,131.8579,131.9162,4772.0
2019-03-01 15:15:00,135.66,136.1,135.66,135.99,10675.0,131.8968,132.3246,131.8968,132.2176,10675.0
2019-03-01 15:20:00,135.95,136.09,135.81,135.98,11101.0,132.1788,132.3149,132.0426,132.2079,11101.0
2019-03-01 15:25:00,135.98,136.07,135.91,136.05,11179.0,132.2079,132.2954,132.1399,132.276,11179.0
2019-03-01 15:30:00,136.07,136.21,136.03,136.09,14023.0,132.2954,132.4315,132.2565,132.3149,14023.0
2019-03-01 15:35:00,136.13,136.43,136.1,136.36,17355.0,132.3538,132.6454,132.3246,132.5774,17355.0
2019-03-01 15:40:00,136.34,136.34,135.99,136.09,14196.0,132.5579,132.5579,132.2176,132.3149,14196.0
2019-03-01 15:45:00,136.07,136.15,135.8,135.87,21406.0,132.2954,132.3732,132.0329,132.101,21406.0
2019-03-01 15:50:00,135.88,135.89,135.66,135.68,23373.0,132.1107,132.1204,131.8968,131.9162,23373.0
2019-03-01 15:55:00,135.68,135.79,135.56,135.71,51493.0,131.9162,132.0232,131.7996,131.9454,51493.0
2019-03-04 09:30:00,136.49,136.67,135.56,135.64,25747.0,132.7038,132.8788,131.7996,131.8774,25747.0
2019-03-04 09:35:00,135.66,136.5,135.38,136.5,20361.0,131.8968,132.7135,131.6246,132.7135,20361.0
2019-03-04 09:40:00,136.51,136.93,136.27,136.9,11566.0,132.7232,133.1316,132.4899,133.1024,11566.0
2019-03-04 09:45:00,136.73,137.16,136.62,136.67,7040.0,132.9371,133.3552,132.8302,132.8788,7040.0
2019-03-04 09:50:00,136.54,136.7,136.33,136.63,13887.0,132.7524,132.908,132.5482,132.8399,13887.0
2019-03-04 09:55:00,136.78,136.9,136.44,136.44,8346.0,132.9857,133.1024,132.6552,132.6552,8346.0
2019-03-04 10:00:00,136.44,136.59,136.02,136.16,7429.0,132.6552,132.801,132.2468,132.3829,7429.0
2019-03-04 10:05:00,136.04,136.34,136.04,136.15,12831.0,132.2663,132.5579,132.2663,132.3732,12831.0
2019-03-04 10:10:00,136.13,136.13,135.81,136.06,4417.0,132.3538,132.3538,132.0426,132.2857,4417.0
2019-03-04 10:15:00,136.15,136.59,136.05,136.59,21382.0,132.3732,132.801,132.276,132.801,21382.0
2019-03-04 10:20:00,136.46,136.59,136.35,136.54,3959.0,132.6746,132.801,132.5677,132.7524,3959.0
2019-03-04 10:25:00,136.56,136.8,136.56,136.79,4475.0,132.7718,133.0052,132.7718,132.9955,4475.0
2019-03-04 10:30:00,136.82,136.82,136.3,136.3,6118.0,133.0246,133.0246,132.519,132.519,6118.0
2019-03-04 10:35:00,136.28,136.31,136.05,136.13,6695.0,132.4996,132.5288,132.276,132.3538,6695.0
2019-03-04 10:40:00,136.21,136.21,136.04,136.13,11352.0,132.4315,132.4315,132.2663,132.3538,11352.0
2019-03-04 10:45:00,136.13,136.35,136.07,136.2,12611.0,132.3538,132.5677,132.2954,132.4218,12611.0
2019-03-04 10:50:00,136.17,136.18,135.86,135.86,6735.0,132.3927,132.4024,132.0913,132.0913,6735.0
2019-03-04 10:55:00,135.78,135.84,135.76,135.76,2582.0,132.0135,132.0718,131.994,131.994,2582.0
2019-03-04 11:00:00,135.76,135.81,135.52,135.52,7368.0,131.994,132.0426,131.7607,131.7607,7368.0
2019-03-04 11:05:00,135.54,135.61,135.3,135.3,5322.0,131.7801,131.8482,131.5468,131.5468,5322.0
2019-03-04 11:10:00,135.18,135.47,135.15,135.46,5200.0,131.4301,131.7121,131.4009,131.7023,5200.0
2019-03-04 11:15:00,135.42,135.44,135.29,135.44,5928.0,131.6635,131.6829,131.5371,131.6829,5928.0
2019-03-04 11:20:00,135.48,135.48,134.89,134.89,4471.0,131.7218,131.7218,131.1482,131.1482,4471.0
2019-03-04 11:25:00,135.01,135.13,134.9,134.93,8531.0,131.2648,131.3815,131.1579,131.1871,8531.0
2019-03-04 11:30:00,134.94,134.97,134.45,134.58,10666.0,131.1968,131.2259,130.7204,130.8468,10666.0
2019-03-04 11:35:00,134.65,134.81,134.52,134.6,5387.0,130.9148,131.0704,130.7884,130.8662,5387.0
2019-03-04 11:40:00,134.65,134.66,134.23,134.23,5540.0,130.9148,130.9245,130.5065,130.5065,5540.0
2019-03-04 11:45:00,134.16,134.29,133.82,133.82,11321.0,130.4384,130.5648,130.1078,130.1078,11321.0
2019-03-04 11:50:00,133.9,133.96,133.38,133.48,16532.0,130.1856,130.244,129.68,129.7773,16532.0
2019-03-04 11:55:00,133.32,133.37,132.86,133.26,14245.0,129.6217,129.6703,129.1745,129.5634,14245.0
2019-03-04 12:00:00,133.17,133.63,133.17,133.51,11955.0,129.4759,129.9231,129.4759,129.8064,11955.0
2019-03-04 12:05:00,133.44,133.48,133.08,133.21,9216.0,129.7384,129.7773,129.3884,129.5148,9216.0
2019-03-04 12:10:00,133.18,133.24,132.85,132.87,8089.0,129.4856,129.5439,129.1647,129.1842,8089.0
2019-03-04 12:15:00,132.81,132.92,132.01,132.14,25503.0,129.1259,129.2328,128.3481,128.4744,25503.0
2019-03-04 12:20:00,132.11,132.61,132.11,132.45,26595.0,128.4453,128.9314,128.4453,128.7758,26595.0
2019-03-04 12:25:00,132.46,132.9,132.36,132.9,4753.0,128.7856,129.2134,128.6883,129.2134,4753.0
2019-03-04 12:30:00,133.04,133.15,132.91,133.15,4348.0,129.3495,129.4564,129.2231,129.4564,4348.0
2019-03-04 12:35:00,133.12,133.18,132.41,132.41,22784.0,129.4273,129.4856,128.737,128.737,22784.0
2019-03-04 12:40:00,132.39,132.56,132.27,132.33,7169.0,128.7175,128.8828,128.6008,128.6592,7169.0
2019-03-04 12:45:00,132.38,132.43,132.2,132.26,5760.0,128.7078,128.7564,128.5328,128.5911,5760.0
2019-03-04 12:50:00,132.28,132.7,132.21,132.49,5702.0,128.6106,129.0189,128.5425,128.8147,5702.0
2019-03-04 12:55:00,132.47,132.51,132.34,132.46,5810.0,128.7953,128.8342,128.6689,128.7856,5810.0
2019-03-04 13:00:00,132.4,132.41,132.11,132.11,7436.0,128.7272,128.737,128.4453,128.4453,7436.0
2019-03-04 13:05:00,132.1,132.13,131.71,131.8,10563.0,128.4356,128.4647,128.0564,128.1439,10563.0
2019-03-04 13:10:00,131.71,131.87,131.42,131.51,15893.0,128.0564,128.2119,127.7744,127.8619,15893.0
2019-03-04 13:15:00,131.51,131.62,131.37,131.41,34837.0,127.8619,127.9689,127.7258,127.7647,34837.0
2019-03-04 13:20:00,131.42,131.72,131.41,131.53,42898.0,127.7744,128.0661,127.7647,127.8814,42898.0
2019-03-04 13:25:00,131.56,132.19,131.49,132.17,15519.0,127.9105,128.5231,127.8425,128.5036,15519.0
2019-03-04 13:30:00,132.17,132.33,132.13,132.3,18627.0,128.5036,128.6592,128.4647,128.63,18627.0
2019-03-04 13:35:00,132.31,132.53,132.23,132.42,10085.0,128.6397,128.8536,128.5619,128.7467,10085.0
2019-03-04 13:40:00,132.42,132.6,132.34,132.6,8700.0,128.7467,128.9217,128.6689,128.9217,8700.0
2019-03-04 13:45:00,132.62,132.68,132.38,132.68,14589.0,128.9411,128.9995,128.7078,128.9995,14589.0
2019-03-04 13:50:00,132.67,132.81,132.63,132.81,5095.0,128.9897,129.1259,128.9509,129.1259,5095.0
2019-03-04 13:55:00,132.84,132.85,132.44,132.54,12080.0,129.155,129.1647,128.7661,128.8633,12080.0
2019-03-04 14:00:00,132.5,132.62,132.16,132.19,8992.0,128.8245,128.9411,128.4939,128.5231,8992.0
2019-03-04 14:05:00,132.18,132.42,132.13,132.17,6600.0,128.5133,128.7467,128.4647,128.5036,6600.0
2019-03-04 14:10:00,132.13,132.29,132.04,132.2,8410.0,128.4647,128.6203,128.3772,128.5328,8410.0
2019-03-04 14:15:00,132.19,132.42,132.15,132.41,7072.0,128.5231,128.7467,128.4842,128.737,7072.0
2019-03-04 14:20:00,132.39,132.51,132.3,132.51,7223.0,128.7175,128.8342,128.63,128.8342,7223.0
2019-03-04 14:25:00,132.53,132.66,132.5,132.62,9062.0,128.8536,128.98,128.8245,128.9411,9062.0
2019-03-04 14:30:00,132.62,132.65,132.51,132.52,16206.0,128.9411,128.9703,128.8342,128.8439,16206.0
2019-03-04 14:35:00,132.51,132.59,132.42,132.53,10029.0,128.8342,128.912,128.7467,128.8536,10029.0
2019-03-04 14:40:00,132.51,132.57,132.3,132.41,21312.0,128.8342,128.8925,128.63,128.737,21312.0
2019-03-04 14:45:00,132.41,132.41,132.26,132.27,5545.0,128.737,128.737,128.5911,128.6008,5545.0
2019-03-04 14:50:00,132.27,132.54,132.22,132.39,11436.0,128.6008,128.8633,128.5522,128.7175,11436.0
2019-03-04 14:55:00,132.33,132.38,132.16,132.16,7402.0,128.6592,128.7078,128.4939,128.4939,7402.0
2019-03-04 15:00:00,132.14,132.25,132.02,132.2,11300.0,128.4744,128.5814,128.3578,128.5328,11300.0
2019-03-04 15:05:00,132.18,132.34,132.17,132.22,11364.0,128.5133,128.6689,128.5036,128.5522,11364.0
2019-03-04 15:10:00,132.21,132.45,132.21,132.36,13220.0,128.5425,128.7758,128.5425,128.6883,13220.0
2019-03-04 15:15:00,132.33,132.4,132.22,132.39,10869.0,128.6592,128.7272,128.5522,128.7175,10869.0
2019-03-04 15:20:00,132.41,132.43,132.15,132.19,21063.0,128.737,128.7564,128.4842,128.5231,21063.0
2019-03-04 15:25:00,132.14,132.44,132.14,132.42,10800.0,128.4744,128.7661,128.4744,128.7467,10800.0
2019-03-04 15:30:00,132.42,132.58,132.3,132.53,22371.0,128.7467,128.9022,128.63,128.8536,22371.0
2019-03-04 15:35:00,132.53,132.77,132.48,132.66,17973.0,128.8536,129.087,128.805,128.98,17973.0
2019-03-04 15:40:00,132.64,132.7,132.42,132.64,26269.0,128.9606,129.0189,128.7467,128.9606,26269.0
2019-03-04 15:45:00,132.67,132.75,132.47,132.48,25212.0,128.9897,129.0675,128.7953,128.805,25212.0
2019-03-04 15:50:00,132.48,132.53,132.36,132.38,37509.0,128.805,128.8536,128.6883,128.7078,37509.0
2019-03-04 15:55:00,132.38,132.5,132.18,132.49,67568.0,128.7078,128.8245,128.5133,128.8147,67568.0
2019-03-05 09:30:00,132.7,132.78,131.65,132.22,20707.0,129.0189,129.0967,127.998,128.5522,20707.0
2019-03-05 09:35:00,132.15,132.3,131.34,131.44,11650.0,128.4842,128.63,127.6966,127.7939,11650.0
2019-03-05 09:40:00,131.62,131.89,130.56,130.66,18478.0,127.9689,128.2314,126.9383,127.0355,18478.0
2019-03-05 09:45:00,130.72,131.08,130.36,130.71,19537.0,127.0938,127.4438,126.7438,127.0841,19537.0
2019-03-05 09:50:00,130.7,130.98,130.42,130.98,13754.0,127.0744,127.3466,126.8022,127.3466,13754.0
2019-03-05 09:55:00,130.99,131.41,130.91,131.39,25772.0,127.3563,127.7647,127.2786,127.7453,25772.0
2019-03-05 10:00:00,131.4,132.26,131.4,131.78,31004.0,127.755,128.5911,127.755,128.1244,31004.0
2019-03-05 10:05:00,131.74,132.25,131.6,132.16,44333.0,128.0855,128.5814,127.9494,128.4939,44333.0
2019-03-05 10:10:00,132.22,132.26,131.9,132.13,37638.0,128.5522,128.5911,128.2411,128.4647,37638.0
2019-03-05 10:15:00,131.98,131.98,131.22,131.34,7518.0,128.3189,128.3189,127.58,127.6966,7518.0
2019-03-05 10:20:00,131.43,131.83,131.34,131.62,6067.0,127.7841,128.173,127.6966,127.9689,6067.0
2019-03-05 10:25:00,131.7,131.72,131.46,131.46,3037.0,128.0467,128.0661,127.8133,127.8133,3037.0
2019-03-05 10:30:00,131.51,131.89,131.41,131.63,15140.0,127.8619,128.2314,127.7647,127.9786,15140.0
2019-03-05 10:35:00,131.59,131.64,131.37,131.54,8284.0,127.9397,127.9883,127.7258,127.8911,8284.0
2019-03-05 10:40:00,131.6,131.62,131.37,131.37,9148.0,127.9494,127.9689,127.7258,127.7258,9148.0
2019-03-05 10:45:00,131.35,131.37,130.99,131.0,5688.0,127.7064,127.7258,127.3563,127.3661,5688.0
2019-03-05 10:50:00,130.99,131.15,130.84,131.01,5973.0,127.3563,127.5119,127.2105,127.3758,5973.0
2019-03-05 10:55:00,131.03,131.16,130.83,130.9,10226.0,127.3952,127.5216,127.2008,127.2688,10226.0
2019-03-05 11:00:00,130.91,131.31,130.91,131.12,28338.0,127.2786,127.6675,127.2786,127.4827,28338.0
2019-03-05 11:05:00,131.12,131.25,130.95,131.2,24023.0,127.4827,127.6091,127.3175,127.5605,24023.0
2019-03-05 11:10:00,131.33,131.51,131.19,131.22,23287.0,127.6869,127.8619,127.5508,127.58,23287.0
2019-03-05 11:15:00,131.19,131.45,131.19,131.34,10613.0,127.5508,127.8036,127.5508,127.6966,10613.0
2019-03-05 11:20:00,131.3,131.63,131.2,131.63,7377.0,127.6577,127.9786,127.5605,127.9786,7377.0
2019-03-05 11:25:00,131.59,131.72,131.59,131.69,5100.0,127.9397,128.0661,127.9397,128.0369,5100.0
2019-03-05 11:30:00,131.64,131.85,131.58,131.81,4364.0,127.9883,128.1925,127.93,128.1536,4364.0
2019-03-05 11:35:00,131.95,132.15,131.95,132.15,4265.0,128.2897,128.4842,128.2897,128.4842,4265.0
2019-03-05 11:40:00,132.15,132.22,132.05,132.09,3768.0,128.4842,128.5522,128.3869,128.4258,3768.0
2019-03-05 11:45:00,132.09,132.16,131.95,132.05,4578.0,128.4258,128.4939,128.2897,128.3869,4578.0
2019-03-05 11:50:00,131.96,132.09,131.87,131.87,6500.0,128.2994,128.4258,128.2119,128.2119,6500.0
2019-03-05 11:55:00,131.79,132.0,131.78,132.0,5615.0,128.1342,128.3383,128.1244,128.3383,5615.0
2019-03-05 12:00:00,132.02,132.1,131.9,132.09,11047.0,128.3578,128.4356,128.2411,128.4258,11047.0
2019-03-05 12:05:00,132.06,132.08,131.99,132.02,2348.0,128.3967,128.4161,128.3286,128.3578,2348.0
2019-03-05 12:10:00,132.07,132.2,131.96,131.96,2534.0,128.4064,128.5328,128.2994,128.2994,2534.0
2019-03-05 12:15:00,131.97,132.09,131.93,131.93,5871.0,128.3092,128.4258,128.2703,128.2703,5871.0
2019-03-05 12:20:00,131.93,132.0,131.81,131.91,5433.0,128.2703,128.3383,128.1536,128.2508,5433.0
2019-03-05 12:25:00,131.9,131.95,131.76,131.83,3300.0,128.2411,128.2897,128.105,128.173,3300.0
2019-03-05 12:30:00,131.79,131.86,131.79,131.85,4084.0,128.1342,128.2022,128.1342,128.1925,4084.0
2019-03-05 12:35:00,131.8,131.84,131.77,131.82,1344.0,128.1439,128.1828,128.1147,128.1633,1344.0
2019-03-05 12:40:00,131.89,131.95,131.88,131.91,2668.0,128.2314,128.2897,128.2217,128.2508,2668.0
2019-03-05 12:45:00,131.91,131.92,131.85,131.86,2760.0,128.2508,128.2605,128.1925,128.2022,2760.0
2019-03-05 12:50:00,131.85,132.13,131.85,132.09,3750.0,128.1925,128.4647,128.1925,128.4258,3750.0
2019-03-05 12:55:00,132.11,132.17,132.1,132.14,2004.0,128.4453,128.5036,128.4356,128.4744,2004.0
2019-03-05 13:00:00,132.16,132.21,132.11,132.19,4000.0,128.4939,128.5425,128.4453,128.5231,4000.0
2019-03-05 13:05:00,132.17,132.18,131.96,132.03,8838.0,128.5036,128.5133,128.2994,128.3675,8838.0
2019-03-05 13:10:00,132.01,132.07,131.97,132.0,11371.0,128.3481,128.4064,128.3092,128.3383,11371.0
2019-03-05 13:15:00,132.02,132.06,131.96,132.03,7230.0,128.3578,128.3967,128.2994,128.3675,7230.0
2019-03-05 13:20:00,132.02,132.02,131.8,131.8,9601.0,128.3578,128.3578,128.1439,128.1439,9601.0
2019-03-05 13:25:00,131.84,131.91,131.62,131.63,4350.0,128.1828,128.2508,127.9689,127.9786,4350.0
2019-03-05 13:30:00,131.67,131.81,131.66,131.71,2425.0,128.0175,128.1536,128.0078,128.0564,2425.0
2019-03-05 13:35:00,131.75,131.81,131.67,131.67,9600.0,128.0953,128.1536,128.0175,128.0175,9600.0
2019-03-05 13:40:00,131.61,131.67,131.5,131.52,11345.0,127.9591,128.0175,127.8522,127.8716,11345.0
2019-03-05 13:45:00,131.51,131.77,131.48,131.77,3250.0,127.8619,128.1147,127.8328,128.1147,3250.0
2019-03-05 13:50:00,131.81,131.85,131.74,131.74,2555.0,128.1536,128.1925,128.0855,128.0855,2555.0
2019-03-05 13:55:00,131.89,131.93,131.77,131.85,3707.0,128.2314,128.2703,128.1147,128.1925,3707.0
2019-03-05 14:00:00,131.82,131.83,131.65,131.77,10235.0,128.1633,128.173,127.998,128.1147,10235.0
2019-03-05 14:05:00,131.75,132.0,131.75,131.9,8258.0,128.0953,128.3383,128.0953,128.2411,8258.0
2019-03-05 14:10:00,131.91,131.96,131.86,131.89,3300.0,128.2508,128.2994,128.2022,128.2314,3300.0
2019-03-05 14:15:00,131.92,131.93,131.9,131.9,3011.0,128.2605,128.2703,128.2411,128.2411,3011.0
2019-03-05 14:20:00,131.95,131.95,131.9,131.92,7540.0,128.2897,128.2897,128.2411,128.2605,7540.0
2019-03-05 14:25:00,131.96,131.97,131.84,131.94,6400.0,128.2994,128.3092,128.1828,128.28,6400.0
2019-03-05 14:30:00,131.93,131.93,131.8,131.8,4730.0,128.2703,128.2703,128.1439,128.1439,4730.0
2019-03-05 14:35:00,131.8,131.8,131.61,131.69,18519.0,128.1439,128.1439,127.9591,128.0369,18519.0
2019-03-05 14:40:00,131.7,131.73,131.32,131.5,19801.0,128.0467,128.0758,127.6772,127.8522,19801.0
2019-03-05 14:45:00,131.47,131.51,131.15,131.26,14836.0,127.823,127.8619,127.5119,127.6189,14836.0
2019-03-05 14:50:00,131.24,131.24,131.0,131.04,13133.0,127.5994,127.5994,127.3661,127.405,13133.0
2019-03-05 14:55:00,131.1,131.16,130.85,130.92,28261.0,127.4633,127.5216,127.2202,127.2883,28261.0
2019-03-05 15:00:00,130.88,131.46,130.88,131.44,9245.0,127.2494,127.8133,127.2494,127.7939,9245.0
2019-03-05 15:05:00,131.43,131.43,131.2,131.28,6132.0,127.7841,127.7841,127.5605,127.6383,6132.0
2019-03-05 15:10:00,131.29,131.35,131.1,131.1,13565.0,127.648,127.7064,127.4633,127.4633,13565.0
2019-03-05 15:15:00,131.1,131.1,130.85,130.9,12079.0,127.4633,127.4633,127.2202,127.2688,12079.0
2019-03-05 15:20:00,130.91,131.12,130.78,131.09,17997.0,127.2786,127.4827,127.1522,127.4536,17997.0
2019-03-05 15:25:00,131.08,131.08,130.86,130.91,8971.0,127.4438,127.4438,127.23,127.2786,8971.0
2019-03-05 15:30:00,130.91,131.08,130.91,131.06,14339.0,127.2786,127.4438,127.2786,127.4244,14339.0
2019-03-05 15:35:00,131.07,131.42,131.06,131.33,17669.0,127.4341,127.7744,127.4244,127.6869,17669.0
2019-03-05 15:40:00,131.31,131.62,131.29,131.62,35642.0,127.6675,127.9689,127.648,127.9689,35642.0
2019-03-05 15:45:00,131.61,131.69,131.31,131.34,29699.0,127.9591,128.0369,127.6675,127.6966,29699.0
2019-03-05 15:50:00,131.35,131.46,131.13,131.22,40848.0,127.7064,127.8133,127.4925,127.58,40848.0
2019-03-05 15:55:00,131.18,131.18,130.31,130.47,150276.0,127.5411,127.5411,126.6952,126.8508,150276.0
2019-03-06 09:30:00,130.7,130.74,129.32,130.2,37833.0,127.0744,127.1133,125.7327,126.5883,37833.0
2019-03-06 09:35:00,130.2,130.78,130.2,130.29,29524.0,126.5883,127.1522,126.5883,126.6758,29524.0
2019-03-06 09:40:00,130.22,130.46,129.65,129.88,16732.0,126.6077,126.841,126.0535,126.2771,16732.0
2019-03-06 09:45:00,129.88,130.14,129.83,129.9,22811.0,126.2771,126.5299,126.2285,126.2966,22811.0
2019-03-06 09:50:00,129.9,129.9,129.1,129.35,13824.0,126.2966,126.2966,125.5188,125.7618,13824.0
2019-03-06 09:55:00,129.59,129.77,129.55,129.77,8705.0,125.9952,126.1702,125.9563,126.1702,8705.0
2019-03-06 10:00:00,129.68,129.82,129.49,129.58,11407.0,126.0827,126.2188,125.898,125.9855,11407.0
2019-03-06 10:05:00,129.56,130.11,129.44,130.11,7260.0,125.966,126.5008,125.8493,126.5008,7260.0
2019-03-06 10:10:00,130.1,130.11,129.48,129.87,8177.0,126.491,126.5008,125.8882,126.2674,8177.0
2019-03-06 10:15:00,129.9,129.94,129.61,129.75,11082.0,126.2966,126.3355,126.0146,126.1507,11082.0
2019-03-06 10:20:00,129.8,130.01,129.8,129.94,6521.0,126.1994,126.4035,126.1994,126.3355,6521.0
2019-03-06 10:25:00,129.97,130.16,129.96,130.04,16693.0,126.3646,126.5494,126.3549,126.4327,16693.0
2019-03-06 10:30:00,130.02,130.16,129.79,129.79,15875.0,126.4133,126.5494,126.1896,126.1896,15875.0
2019-03-06 10:35:00,129.77,129.92,129.77,129.87,8847.0,126.1702,126.316,126.1702,126.2674,8847.0
2019-03-06 10:40:00,129.86,130.03,129.7,130.01,20264.0,126.2577,126.423,126.1021,126.4035,20264.0
2019-03-06 10:45:00,129.98,130.05,129.79,129.91,12185.0,126.3744,126.4424,126.1896,126.3063,12185.0
2019-03-06 10:50:00,129.89,130.15,129.84,130.15,6725.0,126.2869,126.5396,126.2382,126.5396,6725.0
2019-03-06 10:55:00,130.19,130.24,129.97,129.97,9600.0,126.5785,126.6272,126.3646,126.3646,9600.0
2019-03-06 11:00:00,129.94,130.05,129.82,129.94,3000.0,126.3355,126.4424,126.2188,126.3355,3000.0
2019-03-06 11:05:00,129.93,130.35,129.92,130.28,3790.0,126.3258,126.7341,126.316,126.666,3790.0
2019-03-06 11:10:00,130.27,130.41,130.26,130.31,8296.0,126.6563,126.7924,126.6466,126.6952,8296.0
2019-03-06 11:15:00,130.31,130.35,130.1,130.1,7440.0,126.6952,126.7341,126.491,126.491,7440.0
2019-03-06 11:20:00,130.05,130.08,129.85,129.9,6184.0,126.4424,126.4716,126.248,126.2966,6184.0
2019-03-06 11:25:00,129.87,130.13,129.8,130.03,5486.0,126.2674,126.5202,126.1994,126.423,5486.0
2019-03-06 11:30:00,130.05,130.16,129.86,129.86,6700.0,126.4424,126.5494,126.2577,126.2577,6700.0
2019-03-06 11:35:00,129.92,129.99,129.87,129.91,5157.0,126.316,126.3841,126.2674,126.3063,5157.0
2019-03-06 11:40:00,129.91,129.93,129.51,129.51,7842.0,126.3063,126.3258,125.9174,125.9174,7842.0
2019-03-06 11:45:00,129.47,129.69,129.4,129.4,6750.0,125.8785,126.0924,125.8105,125.8105,6750.0
2019-03-06 11:50:00,129.38,129.41,129.12,129.32,13301.0,125.791,125.8202,125.5382,125.7327,13301.0
2019-03-06 11:55:00,129.32,129.36,128.97,129.0,11800.0,125.7327,125.7716,125.3924,125.4215,11800.0
2019-03-06 12:00:00,128.95,129.23,128.88,129.08,5654.0,125.3729,125.6452,125.3049,125.4993,5654.0
2019-03-06 12:05:00,129.19,129.49,129.18,129.48,3015.0,125.6063,125.898,125.5966,125.8882,3015.0
2019-03-06 12:10:00,129.37,129.42,129.33,129.33,2500.0,125.7813,125.8299,125.7424,125.7424,2500.0
2019-03-06 12:15:00,129.41,129.45,128.9,128.9,4571.0,125.8202,125.8591,125.3243,125.3243,4571.0
2019-03-06 12:20:00,128.87,129.02,128.73,128.73,4555.0,125.2952,125.441,125.159,125.159,4555.0
2019-03-06 12:25:00,128.75,128.82,128.65,128.72,8451.0,125.1785,125.2465,125.0813,125.1493,8451.0
2019-03-06 12:30:00,128.81,128.87,128.73,128.74,10514.0,125.2368,125.2952,125.159,125.1688,10514.0
2019-03-06 12:35:00,128.73,128.87,128.7,128.76,12135.0,125.159,125.2952,125.1299,125.1882,12135.0
2019-03-06 12:40:00,128.7,128.75,128.48,128.52,9043.0,125.1299,125.1785,124.916,124.9549,9043.0
2019-03-06 12:45:00,128.48,128.51,128.14,128.17,7140.0,124.916,124.9451,124.5854,124.6146,7140.0
2019-03-06 12:50:00,128.23,128.38,128.11,128.11,6552.0,124.6729,124.8187,124.5562,124.5562,6552.0
2019-03-06 12:55:00,128.1,128.17,127.89,127.96,14336.0,124.5465,124.6146,124.3423,124.4104,14336.0
2019-03-06 13:00:00,127.97,128.38,127.94,128.3,9176.0,124.4201,124.8187,124.391,124.741,9176.0
2019-03-06 13:05:00,128.26,128.36,128.2,128.22,3960.0,124.7021,124.7993,124.6437,124.6632,3960.0
2019-03-06 13:10:00,128.26,128.46,128.25,128.45,3870.0,124.7021,124.8965,124.6924,124.8868,3870.0
2019-03-06 13:15:00,128.33,128.54,128.2,128.21,14091.0,124.7701,124.9743,124.6437,124.6535,14091.0
2019-03-06 13:20:00,128.22,128.22,128.02,128.02,5500.0,124.6632,124.6632,124.4687,124.4687,5500.0
2019-03-06 13:25:00,127.94,128.17,127.94,128.01,4119.0,124.391,124.6146,124.391,124.459,4119.0
2019-03-06 13:30:00,128.16,128.33,128.15,128.33,10191.0,124.6049,124.7701,124.5951,124.7701,10191.0
2019-03-06 13:35:00,128.34,128.68,128.3,128.68,6900.0,124.7799,125.1104,124.741,125.1104,6900.0
2019-03-06 13:40:00,128.7,128.75,128.53,128.62,4404.0,125.1299,125.1785,124.9646,125.0521,4404.0
2019-03-06 13:45:00,128.6,128.6,128.41,128.44,4622.0,125.0326,125.0326,124.8479,124.8771,4622.0
2019-03-06 13:50:00,128.4,128.58,128.38,128.58,5268.0,124.8382,125.0132,124.8187,125.0132,5268.0
2019-03-06 13:55:00,128.58,128.85,128.58,128.82,4689.0,125.0132,125.2757,125.0132,125.2465,4689.0
2019-03-06 14:00:00,128.83,129.05,128.78,128.99,9716.0,125.2563,125.4702,125.2077,125.4118,9716.0
2019-03-06 14:05:00,129.0,129.07,128.85,128.85,10720.0,125.4215,125.4896,125.2757,125.2757,10720.0
2019-03-06 14:10:00,128.9,128.94,128.84,128.85,4400.0,125.3243,125.3632,125.266,125.2757,4400.0
2019-03-06 14:15:00,128.9,128.94,128.76,128.76,3885.0,125.3243,125.3632,125.1882,125.1882,3885.0
2019-03-06 14:20:00,128.71,128.91,128.71,128.84,3890.0,125.1396,125.334,125.1396,125.266,3890.0
2019-03-06 14:25:00,128.89,128.91,128.71,128.78,3639.0,125.3146,125.334,125.1396,125.2077,3639.0
2019-03-06 14:30:00,128.8,128.85,128.6,128.63,5400.0,125.2271,125.2757,125.0326,125.0618,5400.0
2019-03-06 14:35:00,128.69,128.79,128.62,128.7,4458.0,125.1201,125.2174,125.0521,125.1299,4458.0
2019-03-06 14:40:00,128.68,128.69,128.54,128.55,7600.0,125.1104,125.1201,124.9743,124.984,7600.0
2019-03-06 14:45:00,128.5,128.57,128.43,128.44,6460.0,124.9354,125.0035,124.8674,124.8771,6460.0
2019-03-06 14:50:00,128.44,128.55,128.34,128.54,6940.0,124.8771,124.984,124.7799,124.9743,6940.0
2019-03-06 14:55:00,128.51,128.65,128.38,128.48,12298.0,124.9451,125.0813,124.8187,124.916,12298.0
2019-03-06 15:00:00,128.48,128.54,128.33,128.33,5907.0,124.916,124.9743,124.7701,124.7701,5907.0
2019-03-06 15:05:00,128.34,128.47,128.2,128.29,16186.0,124.7799,124.9063,124.6437,124.7312,16186.0
2019-03-06 15:10:00,128.28,128.47,128.28,128.47,6200.0,124.7215,124.9063,124.7215,124.9063,6200.0
2019-03-06 15:15:00,128.48,128.48,128.23,128.37,7900.0,124.916,124.916,124.6729,124.809,7900.0
2019-03-06 15:20:00,128.4,128.5,128.36,128.37,5213.0,124.8382,124.9354,124.7993,124.809,5213.0
2019-03-06 15:25:00,128.37,128.46,128.22,128.46,8001.0,124.809,124.8965,124.6632,124.8965,8001.0
2019-03-06 15:30:00,128.47,128.55,128.4,128.48,13189.0,124.9063,124.984,124.8382,124.916,13189.0
2019-03-06 15:35:00,128.47,128.52,128.41,128.46,11084.0,124.9063,124.9549,124.8479,124.8965,11084.0
2019-03-06 15:40:00,128.43,128.62,128.41,128.62,12241.0,124.8674,125.0521,124.8479,125.0521,12241.0
2019-03-06 15:45:00,128.57,128.57,128.42,128.47,22315.0,125.0035,125.0035,124.8576,124.9063,22315.0
2019-03-06 15:50:00,128.48,128.58,128.19,128.19,27348.0,124.916,125.0132,124.634,124.634,27348.0
2019-03-06 15:55:00,128.2,128.2,128.01,128.05,58211.0,124.6437,124.6437,124.459,124.4979,58211.0
2019-03-07 09:30:00,127.68,127.8,127.1,127.7,23204.0,124.1382,124.2548,123.5743,124.1576,23204.0
2019-03-07 09:35:00,127.8,127.8,126.5,126.72,22763.0,124.2548,124.2548,122.9909,123.2048,22763.0
2019-03-07 09:40:00,126.6,126.6,125.62,125.74,22594.0,123.0881,123.0881,122.1353,122.252,22594.0
2019-03-07 09:45:00,125.74,125.85,124.59,124.72,45260.0,122.252,122.3589,121.1339,121.2603,45260.0
2019-03-07 09:50:00,124.7,125.12,123.75,124.31,58882.0,121.2408,121.6492,120.3172,120.8616,58882.0
2019-03-07 09:55:00,124.41,124.92,124.31,124.9,15353.0,120.9589,121.4547,120.8616,121.4353,15353.0
2019-03-07 10:00:00,124.85,124.85,124.49,124.62,20545.0,121.3867,121.3867,121.0367,121.163,20545.0
2019-03-07 10:05:00,124.64,125.03,124.64,124.72,18662.0,121.1825,121.5617,121.1825,121.2603,18662.0
2019-03-07 10:10:00,124.67,124.76,124.49,124.74,17659.0,121.2117,121.2992,121.0367,121.2797,17659.0
2019-03-07 10:15:00,124.7,124.88,124.26,124.49,9492.0,121.2408,121.4158,120.813,121.0367,9492.0
2019-03-07 10:20:00,124.55,124.56,124.24,124.48,42454.0,121.095,121.1047,120.7936,121.0269,42454.0
2019-03-07 10:25:00,124.6,125.46,124.6,125.33,17842.0,121.1436,121.9797,121.1436,121.8534,17842.0
2019-03-07 10:30:00,125.33,125.75,125.26,125.75,8933.0,121.8534,122.2617,121.7853,122.2617,8933.0
2019-03-07 10:35:00,125.75,125.79,125.54,125.75,14492.0,122.2617,122.3006,122.0575,122.2617,14492.0
2019-03-07 10:40:00,125.71,125.78,125.35,125.58,14156.0,122.2228,122.2909,121.8728,122.0964,14156.0
2019-03-07 10:45:00,125.58,126.05,125.57,126.01,12892.0,122.0964,122.5534,122.0867,122.5145,12892.0
2019-03-07 10:50:00,126.06,126.1,125.79,125.88,8180.0,122.5631,122.602,122.3006,122.3881,8180.0
2019-03-07 10:55:00,126.04,126.04,125.55,125.55,9340.0,122.5437,122.5437,122.0673,122.0673,9340.0
2019-03-07 11:00:00,125.56,125.77,125.44,125.59,8742.0,122.077,122.2811,121.9603,122.1061,8742.0
2019-03-07 11:05:00,125.57,125.57,125.2,125.4,9156.0,122.0867,122.0867,121.727,121.9214,9156.0
2019-03-07 11:10:00,125.44,125.63,125.37,125.46,9273.0,121.9603,122.145,121.8922,121.9797,9273.0
2019-03-07 11:15:00,125.45,125.5,125.19,125.21,10040.0,121.97,122.0186,121.7172,121.7367,10040.0
2019-03-07 11:20:00,125.21,125.58,125.21,125.58,4245.0,121.7367,122.0964,121.7367,122.0964,4245.0
2019-03-07 11:25:00,125.61,125.95,125.61,125.86,11175.0,122.1256,122.4562,122.1256,122.3687,11175.0
2019-03-07 11:30:00,125.93,126.58,125.93,126.46,9986.0,122.4367,123.0687,122.4367,122.952,9986.0
2019-03-07 11:35:00,126.44,126.51,126.34,126.44,8810.0,122.9326,123.0006,122.8353,122.9326,8810.0
2019-03-07 11:40:00,126.44,126.57,126.37,126.57,8400.0,122.9326,123.059,122.8645,123.059,8400.0
2019-03-07 11:45:00,126.57,126.76,126.51,126.7,30762.0,123.059,123.2437,123.0006,123.1854,30762.0
2019-03-07 11:50:00,126.75,126.82,126.48,126.52,25235.0,123.234,123.302,122.9715,123.0103,25235.0
2019-03-07 11:55:00,126.55,126.72,126.54,126.55,13907.0,123.0395,123.2048,123.0298,123.0395,13907.0
2019-03-07 12:00:00,126.55,126.55,126.19,126.2,7842.0,123.0395,123.0395,122.6895,122.6992,7842.0
2019-03-07 12:05:00,126.21,126.5,126.05,126.47,26269.0,122.7089,122.9909,122.5534,122.9617,26269.0
2019-03-07 12:10:00,126.57,126.72,126.47,126.61,6526.0,123.059,123.2048,122.9617,123.0978,6526.0
2019-03-07 12:15:00,126.66,126.74,126.44,126.44,5225.0,123.1465,123.2242,122.9326,122.9326,5225.0
2019-03-07 12:20:00,126.49,126.59,126.42,126.56,6221.0,122.9812,123.0784,122.9131,123.0492,6221.0
2019-03-07 12:25:00,126.57,126.8,126.57,126.72,5237.0,123.059,123.2826,123.059,123.2048,5237.0
2019-03-07 12:30:00,126.67,127.06,126.41,127.06,11240.0,123.1562,123.5354,122.9034,123.5354,11240.0
2019-03-07 12:35:00,127.09,127.21,126.94,127.18,11300.0,123.5645,123.6812,123.4187,123.652,11300.0
2019-03-07 12:40:00,127.17,127.17,126.94,127.06,4900.0,123.6423,123.6423,123.4187,123.5354,4900.0
2019-03-07 12:45:00,127.09,127.28,127.05,127.26,8150.0,123.5645,123.7493,123.5256,123.7298,8150.0
2019-03-07 12:50:00,127.26,127.53,127.21,127.52,10871.0,123.7298,123.9923,123.6812,123.9826,10871.0
2019-03-07 12:55:00,127.52,127.67,127.48,127.48,10200.0,123.9826,124.1284,123.9437,123.9437,10200.0
2019-03-07 13:00:00,127.46,127.84,127.43,127.68,13180.0,123.9243,124.2937,123.8951,124.1382,13180.0
2019-03-07 13:05:00,127.67,127.67,127.3,127.37,10412.0,124.1284,124.1284,123.7687,123.8368,10412.0
2019-03-07 13:10:00,127.42,127.59,127.36,127.37,7113.0,123.8854,124.0507,123.827,123.8368,7113.0
2019-03-07 13:15:00,127.39,127.49,127.2,127.23,7101.0,123.8562,123.9534,123.6715,123.7006,7101.0
2019-03-07 13:20:00,127.23,127.34,127.02,127.16,12812.0,123.7006,123.8076,123.4965,123.6326,12812.0
2019-03-07 13:25:00,127.13,127.17,126.89,127.01,10032.0,123.6034,123.6423,123.3701,123.4868,10032.0
2019-03-07 13:30:00,126.97,127.0,126.87,126.91,8625.0,123.4479,123.477,123.3506,123.3895,8625.0
2019-03-07 13:35:00,126.91,126.91,126.79,126.82,4919.0,123.3895,123.3895,123.2729,123.302,4919.0
2019-03-07 13:40:00,126.82,126.84,126.77,126.78,6100.0,123.302,123.3215,123.2534,123.2631,6100.0
2019-03-07 13:45:00,126.79,126.85,126.73,126.82,25615.0,123.2729,123.3312,123.2145,123.302,25615.0
2019-03-07 13:50:00,126.85,127.07,126.62,126.62,20370.0,123.3312,123.5451,123.1076,123.1076,20370.0
2019-03-07 13:55:00,126.62,126.66,126.43,126.43,7470.0,123.1076,123.1465,122.9228,122.9228,7470.0
2019-03-07 14:00:00,126.4,126.57,126.4,126.5,8730.0,122.8937,123.059,122.8937,122.9909,8730.0
2019-03-07 14:05:00,126.5,126.5,126.09,126.12,6800.0,122.9909,122.9909,122.5923,122.6214,6800.0
2019-03-07 14:10:00,126.14,126.14,125.86,125.9,7695.0,122.6409,122.6409,122.3687,122.4075,7695.0
2019-03-07 14:15:00,125.86,126.1,125.86,126.1,4200.0,122.3687,122.602,122.3687,122.602,4200.0
2019-03-07 14:20:00,126.16,126.29,126.13,126.19,6565.0,122.6603,122.7867,122.6312,122.6895,6565.0
2019-03-07 14:25:00,126.15,126.5,126.15,126.5,5619.0,122.6506,122.9909,122.6506,122.9909,5619.0
2019-03-07 14:30:00,126.54,126.63,126.23,126.3,6908.0,123.0298,123.1173,122.7284,122.7964,6908.0
2019-03-07 14:35:00,126.29,126.3,126.2,126.24,4921.0,122.7867,122.7964,122.6992,122.7381,4921.0
2019-03-07 14:40:00,126.26,126.39,126.14,126.18,10055.0,122.7576,122.8839,122.6409,122.6798,10055.0
2019-03-07 14:45:00,126.17,126.2,125.95,125.99,8260.0,122.6701,122.6992,122.4562,122.495,8260.0
2019-03-07 14:50:00,125.94,126.07,125.76,125.77,11150.0,122.4464,122.5728,122.2714,122.2811,11150.0
2019-03-07 14:55:00,125.8,125.95,125.71,125.82,15004.0,122.3103,122.4562,122.2228,122.3298,15004.0
2019-03-07 15:00:00,125.8,125.83,125.55,125.67,6055.0,122.3103,122.3395,122.0673,122.1839,6055.0
2019-03-07 15:05:00,125.7,126.02,125.67,125.94,6151.0,122.2131,122.5242,122.1839,122.4464,6151.0
2019-03-07 15:10:00,125.93,126.17,125.93,126.01,6900.0,122.4367,122.6701,122.4367,122.5145,6900.0
2019-03-07 15:15:00,126.03,126.44,126.02,126.44,8055.0,122.5339,122.9326,122.5242,122.9326,8055.0
2019-03-07 15:20:00,126.44,126.59,126.38,126.42,11394.0,122.9326,123.0784,122.8742,122.9131,11394.0
2019-03-07 15:25:00,126.43,126.67,126.26,126.26,10044.0,122.9228,123.1562,122.7576,122.7576,10044.0
2019-03-07 15:30:00,126.26,126.65,126.26,126.51,11310.0,122.7576,123.1367,122.7576,123.0006,11310.0
2019-03-07 15:35:00,126.55,126.85,126.55,126.82,10700.0,123.0395,123.3312,123.0395,123.302,10700.0
2019-03-07 15:40:00,126.8,126.82,126.42,126.5,15736.0,123.2826,123.302,122.9131,122.9909,15736.0
2019-03-07 15:45:00,126.46,126.65,126.45,126.48,23162.0,122.952,123.1367,122.9423,122.9715,23162.0
2019-03-07 15:50:00,126.45,126.47,125.95,126.16,26791.0,122.9423,122.9617,122.4562,122.6603,26791.0
2019-03-07 15:55:00,126.19,126.8,126.16,126.59,108775.0,122.6895,123.2826,122.6603,123.0784,108775.0
2019-03-08 09:30:00,123.85,124.0,122.5,123.19,39195.0,120.4144,120.5602,119.1019,119.7727,39195.0
2019-03-08 09:35:00,123.32,123.83,122.55,123.02,65671.0,119.8991,120.395,119.1505,119.6074,65671.0
2019-03-08 09:40:00,122.93,123.26,122.64,122.92,14945.0,119.5199,119.8408,119.238,119.5102,14945.0
2019-03-08 09:45:00,122.98,123.59,122.85,123.29,25125.0,119.5685,120.1616,119.4421,119.8699,25125.0
2019-03-08 09:50:00,123.36,123.42,123.1,123.42,27001.0,119.938,119.9963,119.6852,119.9963,27001.0
2019-03-08 09:55:00,123.41,123.61,123.01,123.06,13163.0,119.9866,120.1811,119.5977,119.6463,13163.0
2019-03-08 10:00:00,123.02,123.64,122.96,123.64,12295.0,119.6074,120.2102,119.5491,120.2102,12295.0
2019-03-08 10:05:00,123.64,123.64,123.18,123.37,8399.0,120.2102,120.2102,119.763,119.9477,8399.0
2019-03-08 10:10:00,123.37,123.56,123.2,123.35,13189.0,119.9477,120.1325,119.7824,119.9283,13189.0
2019-03-08 10:15:00,123.42,123.7,122.94,122.97,44349.0,119.9963,120.2686,119.5297,119.5588,44349.0
2019-03-08 10:20:00,122.98,123.38,122.91,123.18,12815.0,119.5685,119.9574,119.5005,119.763,12815.0
2019-03-08 10:25:00,123.21,123.62,123.09,123.4,13026.0,119.7922,120.1908,119.6755,119.9769,13026.0
2019-03-08 10:30:00,123.43,124.09,123.43,124.09,10474.0,120.0061,120.6478,120.0061,120.6478,10474.0
2019-03-08 10:35:00,124.0,124.4,123.99,124.07,10315.0,120.5602,120.9492,120.5505,120.6283,10315.0
2019-03-08 10:40:00,124.04,124.58,123.96,124.53,18836.0,120.5991,121.1242,120.5214,121.0755,18836.0
2019-03-08 10:45:00,124.46,124.56,124.27,124.39,8576.0,121.0075,121.1047,120.8228,120.9394,8576.0
2019-03-08 10:50:00,124.41,124.43,124.14,124.28,11281.0,120.9589,120.9783,120.6964,120.8325,11281.0
2019-03-08 10:55:00,124.34,124.73,124.34,124.62,10024.0,120.8908,121.27,120.8908,121.163,10024.0
2019-03-08 11:00:00,124.45,124.55,124.15,124.22,7450.0,120.9978,121.095,120.7061,120.7741,7450.0
2019-03-08 11:05:00,124.28,124.41,123.97,123.97,13078.0,120.8325,120.9589,120.5311,120.5311,13078.0
2019-03-08 11:10:00,123.95,124.05,123.75,123.86,9690.0,120.5116,120.6089,120.3172,120.4241,9690.0
2019-03-08 11:15:00,123.92,123.97,123.55,123.59,9500.0,120.4825,120.5311,120.1227,120.1616,9500.0
2019-03-08 11:20:00,123.62,123.62,123.43,123.47,5052.0,120.1908,120.1908,120.0061,120.045,5052.0
2019-03-08 11:25:00,123.52,123.83,123.5,123.79,13259.0,120.0936,120.395,120.0741,120.3561,13259.0
2019-03-08 11:30:00,123.74,123.94,123.59,123.63,4864.0,120.3075,120.5019,120.1616,120.2005,4864.0
2019-03-08 11:35:00,123.64,123.64,123.2,123.21,4777.0,120.2102,120.2102,119.7824,119.7922,4777.0
2019-03-08 11:40:00,123.22,123.29,123.09,123.17,10229.0,119.8019,119.8699,119.6755,119.7533,10229.0
2019-03-08 11:45:00,123.18,123.3,123.01,123.05,11511.0,119.763,119.8797,119.5977,119.6366,11511.0
2019-03-08 11:50:00,123.04,123.2,122.8,123.15,19319.0,119.6269,119.7824,119.3935,119.7338,19319.0
2019-03-08 11:55:00,123.08,123.12,122.94,122.98,7494.0,119.6658,119.7047,119.5297,119.5685,7494.0
2019-03-08 12:00:00,123.04,123.34,123.01,123.26,12732.0,119.6269,119.9186,119.5977,119.8408,12732.0
2019-03-08 12:05:00,123.19,123.3,123.08,123.19,3200.0,119.7727,119.8797,119.6658,119.7727,3200.0
2019-03-08 12:10:00,123.17,123.54,123.17,123.53,9550.0,119.7533,120.113,119.7533,120.1033,9550.0
2019-03-08 12:15:00,123.47,123.55,123.41,123.43,2500.0,120.045,120.1227,119.9866,120.0061,2500.0
2019-03-08 12:20:00,123.45,123.61,123.29,123.29,4051.0,120.0255,120.1811,119.8699,119.8699,4051.0
2019-03-08 12:25:00,123.26,123.44,123.26,123.44,2956.0,119.8408,120.0158,119.8408,120.0158,2956.0
2019-03-08 12:30:00,123.45,123.51,123.36,123.37,3687.0,120.0255,120.0838,119.938,119.9477,3687.0
2019-03-08 12:35:00,123.35,123.39,123.22,123.3,3451.0,119.9283,119.9672,119.8019,119.8797,3451.0
2019-03-08 12:40:00,123.23,123.27,123.13,123.21,4267.0,119.8116,119.8505,119.7144,119.7922,4267.0
2019-03-08 12:45:00,123.25,123.29,123.05,123.07,4142.0,119.8311,119.8699,119.6366,119.656,4142.0
2019-03-08 12:50:00,123.08,123.11,122.92,123.04,6944.0,119.6658,119.6949,119.5102,119.6269,6944.0
2019-03-08 12:55:00,123.04,123.04,122.77,122.79,10189.0,119.6269,119.6269,119.3644,119.3838,10189.0
2019-03-08 13:00:00,122.78,122.89,122.71,122.83,8301.0,119.3741,119.481,119.306,119.4227,8301.0
2019-03-08 13:05:00,122.8,122.99,122.78,122.85,10101.0,119.3935,119.5783,119.3741,119.4421,10101.0
2019-03-08 13:10:00,122.88,123.0,122.88,122.88,12691.0,119.4713,119.588,119.4713,119.4713,12691.0
2019-03-08 13:15:00,122.82,122.88,122.7,122.8,5243.0,119.413,119.4713,119.2963,119.3935,5243.0
2019-03-08 13:20:00,122.77,122.77,122.66,122.72,4379.0,119.3644,119.3644,119.2574,119.3158,4379.0
2019-03-08 13:25:00,122.69,122.76,122.65,122.76,3350.0,119.2866,119.3546,119.2477,119.3546,3350.0
2019-03-08 13:30:00,122.77,122.85,122.71,122.78,4468.0,119.3644,119.4421,119.306,119.3741,4468.0
2019-03-08 13:35:00,122.76,122.76,122.56,122.69,14708.0,119.3546,119.3546,119.1602,119.2866,14708.0
2019-03-08 13:40:00,122.67,122.84,122.66,122.77,12438.0,119.2671,119.4324,119.2574,119.3644,12438.0
2019-03-08 13:45:00,122.75,122.87,122.73,122.82,10676.0,119.3449,119.4616,119.3255,119.413,10676.0
2019-03-08 13:50:00,122.82,122.82,122.08,122.11,22155.0,119.413,119.413,118.6935,118.7227,22155.0
2019-03-08 13:55:00,122.11,122.28,122.11,122.22,9966.0,118.7227,118.888,118.7227,118.8296,9966.0
2019-03-08 14:00:00,122.22,122.22,121.91,121.95,11961.0,118.8296,118.8296,118.5282,118.5671,11961.0
2019-03-08 14:05:00,121.97,122.34,121.97,122.34,4035.0,118.5866,118.9463,118.5866,118.9463,4035.0
2019-03-08 14:10:00,122.39,122.56,122.35,122.4,20389.0,118.9949,119.1602,118.956,119.0046,20389.0
2019-03-08 14:15:00,122.4,122.6,122.4,122.57,8769.0,119.0046,119.1991,119.0046,119.1699,8769.0
2019-03-08 14:20:00,122.58,122.65,122.49,122.58,6261.0,119.1796,119.2477,119.0921,119.1796,6261.0
2019-03-08 14:25:00,122.66,122.69,122.62,122.62,3943.0,119.2574,119.2866,119.2185,119.2185,3943.0
2019-03-08 14:30:00,122.62,122.78,122.47,122.47,5320.0,119.2185,119.3741,119.0727,119.0727,5320.0
2019-03-08 14:35:00,122.51,122.57,122.46,122.55,7778.0,119.1116,119.1699,119.063,119.1505,7778.0
2019-03-08 14:40:00,122.56,122.8,122.56,122.74,6285.0,119.1602,119.3935,119.1602,119.3352,6285.0
2019-03-08 14:45:00,122.74,122.81,122.69,122.69,9379.0,119.3352,119.4033,119.2866,119.2866,9379.0
2019-03-08 14:50:00,122.72,123.31,122.72,123.29,14904.0,119.3158,119.8894,119.3158,119.8699,14904.0
2019-03-08 14:55:00,123.22,123.26,122.88,122.88,7967.0,119.8019,119.8408,119.4713,119.4713,7967.0
2019-03-08 15:00:00,122.79,122.92,122.79,122.86,8251.0,119.3838,119.5102,119.3838,119.4519,8251.0
2019-03-08 15:05:00,122.83,122.95,122.71,122.87,12223.0,119.4227,119.5394,119.306,119.4616,12223.0
2019-03-08 15:10:00,122.78,122.78,122.35,122.45,13529.0,119.3741,119.3741,118.956,119.0532,13529.0
2019-03-08 15:15:00,122.46,122.5,122.17,122.17,10860.0,119.063,119.1019,118.781,118.781,10860.0
2019-03-08 15:20:00,122.16,122.19,121.9,121.95,19652.0,118.7713,118.8005,118.5185,118.5671,19652.0
2019-03-08 15:25:00,121.97,122.2,121.97,122.11,12081.0,118.5866,118.8102,118.5866,118.7227,12081.0
2019-03-08 15:30:00,122.09,122.61,122.05,122.52,21103.0,118.7032,119.2088,118.6643,119.1213,21103.0
2019-03-08 15:35:00,122.53,122.53,122.19,122.4,45048.0,119.131,119.131,118.8005,119.0046,45048.0
2019-03-08 15:40:00,122.44,122.8,122.44,122.78,22678.0,119.0435,119.3935,119.0435,119.3741,22678.0
2019-03-08 15:45:00,122.8,122.99,122.75,122.85,22814.0,119.3935,119.5783,119.3449,119.4421,22814.0
2019-03-08 15:50:00,122.86,123.1,122.85,123.06,38424.0,119.4519,119.6852,119.4421,119.6463,38424.0
2019-03-08 15:55:00,123.07,123.36,123.05,123.24,76213.0,119.656,119.938,119.6366,119.8213,76213.0
2019-03-11 09:30:00,123.68,123.68,122.71,122.85,15674.0,120.2491,120.2491,119.306,119.4421,15674.0
2019-03-11 09:35:00,122.77,123.27,122.62,123.25,15869.0,119.3644,119.8505,119.2185,119.8311,15869.0
2019-03-11 09:40:00,123.27,123.41,122.85,122.85,19357.0,119.8505,119.9866,119.4421,119.4421,19357.0
2019-03-11 09:45:00,122.8,123.2,122.63,122.93,31360.0,119.3935,119.7824,119.2283,119.5199,31360.0
2019-03-11 09:50:00,122.83,123.45,122.8,123.41,8214.0,119.4227,120.0255,119.3935,119.9866,8214.0
2019-03-11 09:55:00,123.4,123.79,123.17,123.32,34894.0,119.9769,120.3561,119.7533,119.8991,34894.0
2019-03-11 10:00:00,123.31,123.83,123.23,123.73,11267.0,119.8894,120.395,119.8116,120.2977,11267.0
2019-03-11 10:05:00,123.79,123.8,123.32,123.32,8988.0,120.3561,120.3658,119.8991,119.8991,8988.0
2019-03-11 10:10:00,123.31,123.44,122.95,123.04,11101.0,119.8894,120.0158,119.5394,119.6269,11101.0
2019-03-11 10:15:00,123.03,123.21,123.02,123.05,9650.0,119.6172,119.7922,119.6074,119.6366,9650.0
2019-03-11 10:20:00,123.09,123.1,122.73,122.73,7388.0,119.6755,119.6852,119.3255,119.3255,7388.0
2019-03-11 10:25:00,122.84,122.85,122.58,122.59,11741.0,119.4324,119.4421,119.1796,119.1894,11741.0
2019-03-11 10:30:00,122.64,122.78,122.55,122.55,5860.0,119.238,119.3741,119.1505,119.1505,5860.0
2019-03-11 10:35:00,122.56,122.9,122.56,122.84,12657.0,119.1602,119.4908,119.1602,119.4324,12657.0
2019-03-11 10:40:00,122.9,123.06,122.73,122.98,10005.0,119.4908,119.6463,119.3255,119.5685,10005.0
2019-03-11 10:45:00,123.07,123.8,123.07,123.74,6500.0,119.656,120.3658,119.656,120.3075,6500.0
2019-03-11 10:50:00,123.82,123.99,123.76,123.78,6683.0,120.3852,120.5505,120.3269,120.3464,6683.0
2019-03-11 10:55:00,123.84,123.9,123.71,123.85,6052.0,120.4047,120.463,120.2783,120.4144,6052.0
2019-03-11 11:00:00,123.86,124.04,123.67,124.0,15965.0,120.4241,120.5991,120.2394,120.5602,15965.0
2019-03-11 11:05:00,123.97,124.02,123.76,123.96,9704.0,120.5311,120.5797,120.3269,120.5214,9704.0
2019-03-11 11:10:00,123.89,123.89,123.69,123.77,10345.0,120.4533,120.4533,120.2588,120.3366,10345.0
2019-03-11 11:15:00,123.77,123.83,123.6,123.6,11125.0,120.3366,120.395,120.1713,120.1713,11125.0
2019-03-11 11:20:00,123.59,123.64,123.45,123.6,15295.0,120.1616,120.2102,120.0255,120.1713,15295.0
2019-03-11 11:25:00,123.64,123.64,123.34,123.49,6155.0,120.2102,120.2102,119.9186,120.0644,6155.0
2019-03-11 11:30:00,123.48,123.61,123.39,123.47,5535.0,120.0547,120.1811,119.9672,120.045,5535.0
2019-03-11 11:35:00,123.51,123.62,123.34,123.43,5511.0,120.0838,120.1908,119.9186,120.0061,5511.0
2019-03-11 11:40:00,123.46,123.58,123.32,123.32,4499.0,120.0352,120.1519,119.8991,119.8991,4499.0
2019-03-11 11:45:00,123.38,123.4,122.96,123.09,15148.0,119.9574,119.9769,119.5491,119.6755,15148.0
2019-03-11 11:50:00,123.18,123.42,123.18,123.37,6269.0,119.763,119.9963,119.763,119.9477,6269.0
2019-03-11 11:55:00,123.4,123.5,123.29,123.36,9770.0,119.9769,120.0741,119.8699,119.938,9770.0
2019-03-11 12:00:00,123.34,123.61,123.29,123.61,8399.0,119.9186,120.1811,119.8699,120.1811,8399.0
2019-03-11 12:05:00,123.63,123.68,123.57,123.62,6275.0,120.2005,120.2491,120.1422,120.1908,6275.0
2019-03-11 12:10:00,123.53,123.53,123.27,123.27,8086.0,120.1033,120.1033,119.8505,119.8505,8086.0
2019-03-11 12:15:00,123.31,123.36,123.2,123.36,4248.0,119.8894,119.938,119.7824,119.938,4248.0
2019-03-11 12:20:00,123.35,123.4,123.26,123.31,4127.0,119.9283,119.9769,119.8408,119.8894,4127.0
2019-03-11 12:25:00,123.35,123.37,123.25,123.25,6647.0,119.9283,119.9477,119.8311,119.8311,6647.0
2019-03-11 12:30:00,123.28,123.43,123.2,123.25,12119.0,119.8602,120.0061,119.7824,119.8311,12119.0
2019-03-11 12:35:00,123.2,123.35,123.19,123.33,4525.0,119.7824,119.9283,119.7727,119.9088,4525.0
2019-03-11 12:40:00,123.33,123.4,123.3,123.35,9421.0,119.9088,119.9769,119.8797,119.9283,9421.0
2019-03-11 12:45:00,123.38,123.51,123.28,123.28,12575.0,119.9574,120.0838,119.8602,119.8602,12575.0
2019-03-11 12:50:00,123.34,123.51,123.34,123.45,5936.0,119.9186,120.0838,119.9186,120.0255,5936.0
2019-03-11 12:55:00,123.43,123.47,123.41,123.43,1675.0,120.0061,120.045,119.9866,120.0061,1675.0
2019-03-11 13:00:00,123.45,123.6,123.43,123.52,4700.0,120.0255,120.1713,120.0061,120.0936,4700.0
2019-03-11 13:05:00,123.55,123.67,123.55,123.65,6224.0,120.1227,120.2394,120.1227,120.22,6224.0
2019-03-11 13:10:00,123.58,123.67,123.57,123.65,5295.0,120.1519,120.2394,120.1422,120.22,5295.0
2019-03-11 13:15:00,123.65,123.75,123.62,123.64,8621.0,120.22,120.3172,120.1908,120.2102,8621.0
2019-03-11 13:20:00,123.64,123.66,123.53,123.53,5743.0,120.2102,120.2297,120.1033,120.1033,5743.0
2019-03-11 13:25:00,123.53,123.59,123.48,123.54,6781.0,120.1033,120.1616,120.0547,120.113,6781.0
2019-03-11 13:30:00,123.55,123.63,123.55,123.59,3499.0,120.1227,120.2005,120.1227,120.1616,3499.0
2019-03-11 13:35:00,123.59,123.89,123.58,123.82,8432.0,120.1616,120.4533,120.1519,120.3852,8432.0
2019-03-11 13:40:00,123.85,123.85,123.65,123.69,6514.0,120.4144,120.4144,120.22,120.2588,6514.0
2019-03-11 13:45:00,123.72,123.72,123.53,123.54,4916.0,120.288,120.288,120.1033,120.113,4916.0
2019-03-11 13:50:00,123.54,123.61,123.52,123.58,11575.0,120.113,120.1811,120.0936,120.1519,11575.0
2019-03-11 13:55:00,123.54,123.57,123.44,123.5,14776.0,120.113,120.1422,120.0158,120.0741,14776.0
2019-03-11 14:00:00,123.44,123.5,123.37,123.5,10948.0,120.0158,120.0741,119.9477,120.0741,10948.0
2019-03-11 14:05:00,123.5,123.5,123.31,123.31,9413.0,120.0741,120.0741,119.8894,119.8894,9413.0
2019-03-11 14:10:00,123.27,123.27,123.21,123.25,4300.0,119.8505,119.8505,119.7922,119.8311,4300.0
2019-03-11 14:15:00,123.27,123.32,123.19,123.28,10800.0,119.8505,119.8991,119.7727,119.8602,10800.0
2019-03-11 14:20:00,123.33,123.5,123.26,123.47,9950.0,119.9088,120.0741,119.8408,120.045,9950.0
2019-03-11 14:25:00,123.48,123.5,123.42,123.5,4189.0,120.0547,120.0741,119.9963,120.0741,4189.0
2019-03-11 14:30:00,123.5,123.61,123.44,123.53,11168.0,120.0741,120.1811,120.0158,120.1033,11168.0
2019-03-11 14:35:00,123.55,123.72,123.46,123.67,13378.0,120.1227,120.288,120.0352,120.2394,13378.0
2019-03-11 14:40:00,123.62,123.65,123.54,123.58,4100.0,120.1908,120.22,120.113,120.1519,4100.0
2019-03-11 14:45:00,123.57,123.59,123.49,123.49,7077.0,120.1422,120.1616,120.0644,120.0644,7077.0
2019-03-11 14:50:00,123.47,123.51,123.37,123.44,5159.0,120.045,120.0838,119.9477,120.0158,5159.0
2019-03-11 14:55:00,123.38,123.42,123.32,123.42,6456.0,119.9574,119.9963,119.8991,119.9963,6456.0
2019-03-11 15:00:00,123.4,123.47,123.35,123.47,7455.0,119.9769,120.045,119.9283,120.045,7455.0
2019-03-11 15:05:00,123.48,123.65,123.48,123.57,15271.0,120.0547,120.22,120.0547,120.1422,15271.0
2019-03-11 15:10:00,123.54,123.61,123.49,123.52,13030.0,120.113,120.1811,120.0644,120.0936,13030.0
2019-03-11 15:15:00,123.52,123.62,123.5,123.61,7303.0,120.0936,120.1908,120.0741,120.1811,7303.0
2019-03-11 15:20:00,123.65,123.8,123.61,123.66,21605.0,120.22,120.3658,120.1811,120.2297,21605.0
2019-03-11 15:25:00,123.64,123.67,123.51,123.67,10404.0,120.2102,120.2394,120.0838,120.2394,10404.0
2019-03-11 15:30:00,123.66,123.87,123.63,123.84,13128.0,120.2297,120.4339,120.2005,120.4047,13128.0
2019-03-11 15:35:00,123.83,123.91,123.77,123.79,13102.0,120.395,120.4727,120.3366,120.3561,13102.0
2019-03-11 15:40:00,123.79,123.83,123.71,123.83,17050.0,120.3561,120.395,120.2783,120.395,17050.0
2019-03-11 15:45:00,123.87,123.96,123.83,123.94,31666.0,120.4339,120.5214,120.395,120.5019,31666.0
2019-03-11 15:50:00,123.96,124.09,123.88,124.05,36488.0,120.5214,120.6478,120.4436,120.6089,36488.0
2019-03-11 15:55:00,124.05,124.09,123.9,124.01,43272.0,120.6089,120.6478,120.463,120.57,43272.0
2019-03-12 09:30:00,124.52,125.13,124.2,124.52,26666.0,121.0658,121.6589,120.7547,121.0658,26666.0
2019-03-12 09:35:00,124.48,125.3,124.17,124.74,15075.0,121.0269,121.8242,120.7255,121.2797,15075.0
2019-03-12 09:40:00,124.8,125.4,124.75,124.82,17899.0,121.3381,121.9214,121.2894,121.3575,17899.0
2019-03-12 09:45:00,124.95,124.95,124.44,124.46,16214.0,121.4839,121.4839,120.988,121.0075,16214.0
2019-03-12 09:50:00,124.48,124.66,123.81,123.81,28247.0,121.0269,121.2019,120.3755,120.3755,28247.0
2019-03-12 09:55:00,123.94,124.15,123.84,124.14,15998.0,120.5019,120.7061,120.4047,120.6964,15998.0
2019-03-12 10:00:00,124.19,124.21,124.0,124.12,11509.0,120.745,120.7644,120.5602,120.6769,11509.0
2019-03-12 10:05:00,124.12,124.18,123.75,123.8,17995.0,120.6769,120.7353,120.3172,120.3658,17995.0
2019-03-12 10:10:00,123.78,123.79,123.45,123.64,18918.0,120.3464,120.3561,120.0255,120.2102,18918.0
2019-03-12 10:15:00,123.63,123.63,123.49,123.54,12164.0,120.2005,120.2005,120.0644,120.113,12164.0
2019-03-12 10:20:00,123.54,123.54,123.1,123.15,11890.0,120.113,120.113,119.6852,119.7338,11890.0
2019-03-12 10:25:00,123.15,123.34,123.0,123.32,18055.0,119.7338,119.9186,119.588,119.8991,18055.0
2019-03-12 10:30:00,123.33,123.56,123.2,123.26,11300.0,119.9088,120.1325,119.7824,119.8408,11300.0
2019-03-12 10:35:00,123.24,123.3,123.03,123.16,15193.0,119.8213,119.8797,119.6172,119.7435,15193.0
2019-03-12 10:40:00,123.12,123.12,122.66,122.73,15758.0,119.7047,119.7047,119.2574,119.3255,15758.0
2019-03-12 10:45:00,122.67,123.03,122.67,123.03,12406.0,119.2671,119.6172,119.2671,119.6172,12406.0
2019-03-12 10:50:00,123.05,123.16,122.63,122.63,16642.0,119.6366,119.7435,119.2283,119.2283,16642.0
2019-03-12 10:55:00,122.65,122.88,122.63,122.68,22525.0,119.2477,119.4713,119.2283,119.2769,22525.0
2019-03-12 11:00:00,122.67,122.69,122.33,122.34,41336.0,119.2671,119.2866,118.9366,118.9463,41336.0
2019-03-12 11:05:00,122.38,122.74,122.25,122.74,10636.0,118.9852,119.3352,118.8588,119.3352,10636.0
2019-03-12 11:10:00,122.73,122.79,122.11,122.14,10757.0,119.3255,119.3838,118.7227,118.7518,10757.0
2019-03-12 11:15:00,122.19,122.29,122.05,122.25,14329.0,118.8005,118.8977,118.6643,118.8588,14329.0
2019-03-12 11:20:00,122.26,122.27,122.05,122.17,18614.0,118.8685,118.8782,118.6643,118.781,18614.0
2019-03-12 11:25:00,122.14,122.23,122.07,122.2,10860.0,118.7518,118.8393,118.6838,118.8102,10860.0
2019-03-12 11:30:00,122.2,122.58,122.09,122.42,20784.0,118.8102,119.1796,118.7032,119.0241,20784.0
2019-03-12 11:35:00,122.56,122.79,122.54,122.71,11825.0,119.1602,119.3838,119.1407,119.306,11825.0
2019-03-12 11:40:00,122.76,123.32,122.69,123.24,10617.0,119.3546,119.8991,119.2866,119.8213,10617.0
2019-03-12 11:45:00,123.2,123.51,123.2,123.45,14216.0,119.7824,120.0838,119.7824,120.0255,14216.0
2019-03-12 11:50:00,123.46,123.79,123.43,123.6,9745.0,120.0352,120.3561,120.0061,120.1713,9745.0
2019-03-12 11:55:00,123.64,123.64,123.43,123.44,13514.0,120.2102,120.2102,120.0061,120.0158,13514.0
2019-03-12 12:00:00,123.5,123.5,123.19,123.31,5758.0,120.0741,120.0741,119.7727,119.8894,5758.0
2019-03-12 12:05:00,123.32,123.54,123.26,123.48,4456.0,119.8991,120.113,119.8408,120.0547,4456.0
2019-03-12 12:10:00,123.37,123.68,123.37,123.61,3740.0,119.9477,120.2491,119.9477,120.1811,3740.0
2019-03-12 12:15:00,123.68,123.81,123.63,123.66,3133.0,120.2491,120.3755,120.2005,120.2297,3133.0
2019-03-12 12:20:00,123.7,123.88,123.68,123.81,5215.0,120.2686,120.4436,120.2491,120.3755,5215.0
2019-03-12 12:25:00,123.81,123.93,123.77,123.88,5017.0,120.3755,120.4922,120.3366,120.4436,5017.0
2019-03-12 12:30:00,123.81,123.87,123.76,123.87,4026.0,120.3755,120.4339,120.3269,120.4339,4026.0
2019-03-12 12:35:00,123.88,123.91,123.73,123.86,7796.0,120.4436,120.4727,120.2977,120.4241,7796.0
2019-03-12 12:40:00,123.85,123.94,123.66,123.66,5128.0,120.4144,120.5019,120.2297,120.2297,5128.0
2019-03-12 12:45:00,123.66,123.76,123.59,123.71,6541.0,120.2297,120.3269,120.1616,120.2783,6541.0
2019-03-12 12:50:00,123.65,123.65,123.33,123.43,4740.0,120.22,120.22,119.9088,120.0061,4740.0
2019-03-12 12:55:00,123.46,123.73,123.45,123.69,3652.0,120.0352,120.2977,120.0255,120.2588,3652.0
2019-03-12 13:00:00,123.64,123.68,123.57,123.67,5052.0,120.2102,120.2491,120.1422,120.2394,5052.0
2019-03-12 13:05:00,123.64,123.8,123.61,123.75,2523.0,120.2102,120.3658,120.1811,120.3172,2523.0
2019-03-12 13:10:00,123.68,123.7,123.43,123.45,3910.0,120.2491,120.2686,120.0061,120.0255,3910.0
2019-03-12 13:15:00,123.39,123.45,123.32,123.35,5043.0,119.9672,120.0255,119.8991,119.9283,5043.0
2019-03-12 13:20:00,123.36,123.49,123.3,123.45,3667.0,119.938,120.0644,119.8797,120.0255,3667.0
2019-03-12 13:25:00,123.48,123.58,123.45,123.45,2704.0,120.0547,120.1519,120.0255,120.0255,2704.0
2019-03-12 13:30:00,123.46,123.47,123.33,123.36,4163.0,120.0352,120.045,119.9088,119.938,4163.0
2019-03-12 13:35:00,123.34,123.42,123.31,123.42,3226.0,119.9186,119.9963,119.8894,119.9963,3226.0
2019-03-12 13:40:00,123.44,123.64,123.42,123.64,2810.0,120.0158,120.2102,119.9963,120.2102,2810.0
2019-03-12 13:45:00,123.66,124.08,123.65,124.08,7755.0,120.2297,120.638,120.22,120.638,7755.0
2019-03-12 13:50:00,124.04,124.31,123.99,124.31,11122.0,120.5991,120.8616,120.5505,120.8616,11122.0
2019-03-12 13:55:00,124.35,124.63,124.29,124.5,25818.0,120.9005,121.1728,120.8422,121.0464,25818.0
2019-03-12 14:00:00,124.48,124.65,124.48,124.62,20113.0,121.0269,121.1922,121.0269,121.163,20113.0
2019-03-12 14:05:00,124.66,124.9,124.61,124.87,38541.0,121.2019,121.4353,121.1533,121.4061,38541.0
2019-03-12 14:10:00,124.84,125.09,124.78,125.06,16402.0,121.3769,121.62,121.3186,121.5908,16402.0
2019-03-12 14:15:00,125.06,125.47,125.05,125.46,23873.0,121.5908,121.9895,121.5811,121.9797,23873.0
2019-03-12 14:20:00,125.43,125.57,125.43,125.5,30386.0,121.9506,122.0867,121.9506,122.0186,30386.0
2019-03-12 14:25:00,125.5,125.53,125.37,125.5,28155.0,122.0186,122.0478,121.8922,122.0186,28155.0
2019-03-12 14:30:00,125.55,125.55,125.15,125.32,11728.0,122.0673,122.0673,121.6783,121.8436,11728.0
2019-03-12 14:35:00,125.3,125.34,125.1,125.16,5384.0,121.8242,121.8631,121.6297,121.6881,5384.0
2019-03-12 14:40:00,125.12,125.19,125.0,125.04,10867.0,121.6492,121.7172,121.5325,121.5714,10867.0
2019-03-12 14:45:00,125.06,125.28,125.0,125.26,5339.0,121.5908,121.8047,121.5325,121.7853,5339.0
2019-03-12 14:50:00,125.14,125.2,125.05,125.06,3836.0,121.6686,121.727,121.5811,121.5908,3836.0
2019-03-12 14:55:00,125.11,125.3,125.07,125.28,7679.0,121.6395,121.8242,121.6006,121.8047,7679.0
2019-03-12 15:00:00,125.27,125.32,125.08,125.29,12954.0,121.795,121.8436,121.6103,121.8145,12954.0
2019-03-12 15:05:00,125.33,125.49,125.24,125.49,11204.0,121.8534,122.0089,121.7659,122.0089,11204.0
2019-03-12 15:10:00,125.47,125.6,125.44,125.54,27040.0,121.9895,122.1159,121.9603,122.0575,27040.0
2019-03-12 15:15:00,125.54,125.73,125.47,125.7,40783.0,122.0575,122.2423,121.9895,122.2131,40783.0
2019-03-12 15:20:00,125.69,125.88,125.68,125.88,34355.0,122.2034,122.3881,122.1936,122.3881,34355.0
2019-03-12 15:25:00,125.89,126.0,125.8,125.92,31639.0,122.3978,122.5048,122.3103,122.427,31639.0
2019-03-12 15:30:00,125.87,125.88,125.45,125.58,10731.0,122.3784,122.3881,121.97,122.0964,10731.0
2019-03-12 15:35:00,125.55,125.57,125.28,125.5,9731.0,122.0673,122.0867,121.8047,122.0186,9731.0
2019-03-12 15:40:00,125.54,125.55,125.37,125.47,15481.0,122.0575,122.0673,121.8922,121.9895,15481.0
2019-03-12 15:45:00,125.46,125.59,125.38,125.39,19501.0,121.9797,122.1061,121.902,121.9117,19501.0
2019-03-12 15:50:00,125.4,125.46,125.26,125.31,23737.0,121.9214,121.9797,121.7853,121.8339,23737.0
2019-03-12 15:55:00,125.26,125.32,125.11,125.31,50556.0,121.7853,121.8436,121.6395,121.8339,50556.0
2019-03-13 09:30:00,126.1,126.15,125.61,126.13,14096.0,122.602,122.6506,122.1256,122.6312,14096.0
2019-03-13 09:35:00,126.49,126.58,125.9,126.28,32919.0,122.9812,123.0687,122.4075,122.777,32919.0
2019-03-13 09:40:00,126.29,127.05,126.21,127.04,12124.0,122.7867,123.5256,122.7089,123.5159,12124.0
2019-03-13 09:45:00,127.05,127.06,125.72,125.94,14441.0,123.5256,123.5354,122.2325,122.4464,14441.0
2019-03-13 09:50:00,125.79,125.93,125.49,125.82,6184.0,122.3006,122.4367,122.0089,122.3298,6184.0
2019-03-13 09:55:00,125.95,126.34,125.77,125.91,6275.0,122.4562,122.8353,122.2811,122.4173,6275.0
2019-03-13 10:00:00,125.98,126.7,125.98,126.5,19467.0,122.4853,123.1854,122.4853,122.9909,19467.0
2019-03-13 10:05:00,126.55,126.55,126.17,126.17,8142.0,123.0395,123.0395,122.6701,122.6701,8142.0
2019-03-13 10:10:00,126.29,126.3,125.99,126.04,9999.0,122.7867,122.7964,122.495,122.5437,9999.0
2019-03-13 10:15:00,126.01,126.13,125.8,126.08,13581.0,122.5145,122.6312,122.3103,122.5825,13581.0
2019-03-13 10:20:00,126.11,126.19,125.96,125.98,3600.0,122.6117,122.6895,122.4659,122.4853,3600.0
2019-03-13 10:25:00,126.02,126.03,125.62,125.7,7870.0,122.5242,122.5339,122.1353,122.2131,7870.0
2019-03-13 10:30:00,125.76,126.04,125.73,125.92,5700.0,122.2714,122.5437,122.2423,122.427,5700.0
2019-03-13 10:35:00,126.02,126.02,125.69,125.69,4785.0,122.5242,122.5242,122.2034,122.2034,4785.0
2019-03-13 10:40:00,125.68,125.7,125.33,125.34,9081.0,122.1936,122.2131,121.8534,121.8631,9081.0
2019-03-13 10:45:00,125.37,125.47,125.19,125.29,11140.0,121.8922,121.9895,121.7172,121.8145,11140.0
2019-03-13 10:50:00,125.28,125.39,125.15,125.39,11170.0,121.8047,121.9117,121.6783,121.9117,11170.0
2019-03-13 10:55:00,125.28,125.81,125.24,125.8,10680.0,121.8047,122.32,121.7659,122.3103,10680.0
2019-03-13 11:00:00,125.74,125.93,125.62,125.71,7389.0,122.252,122.4367,122.1353,122.2228,7389.0
2019-03-13 11:05:00,125.69,125.77,125.65,125.72,4081.0,122.2034,122.2811,122.1645,122.2325,4081.0
2019-03-13 11:10:00,125.66,126.07,125.58,126.0,9152.0,122.1742,122.5728,122.0964,122.5048,9152.0
2019-03-13 11:15:00,126.04,126.22,125.91,126.22,12702.0,122.5437,122.7187,122.4173,122.7187,12702.0
2019-03-13 11:20:00,126.24,126.3,126.03,126.05,6137.0,122.7381,122.7964,122.5339,122.5534,6137.0
2019-03-13 11:25:00,126.12,126.22,125.92,125.93,4279.0,122.6214,122.7187,122.427,122.4367,4279.0
2019-03-13 11:30:00,125.98,126.21,125.98,126.02,7047.0,122.4853,122.7089,122.4853,122.5242,7047.0
2019-03-13 11:35:00,125.93,125.97,125.8,125.84,4447.0,122.4367,122.4756,122.3103,122.3492,4447.0
2019-03-13 11:40:00,125.91,125.92,125.58,125.77,4603.0,122.4173,122.427,122.0964,122.2811,4603.0
2019-03-13 11:45:00,125.77,125.77,125.46,125.64,5944.0,122.2811,122.2811,121.9797,122.1548,5944.0
2019-03-13 11:50:00,125.61,125.61,125.49,125.55,2250.0,122.1256,122.1256,122.0089,122.0673,2250.0
2019-03-13 11:55:00,125.58,125.58,125.2,125.34,19761.0,122.0964,122.0964,121.727,121.8631,19761.0
2019-03-13 12:00:00,125.36,125.66,125.28,125.66,5541.0,121.8825,122.1742,121.8047,122.1742,5541.0
2019-03-13 12:05:00,125.68,125.8,125.55,125.55,4941.0,122.1936,122.3103,122.0673,122.0673,4941.0
2019-03-13 12:10:00,125.45,125.53,125.29,125.33,3737.0,121.97,122.0478,121.8145,121.8534,3737.0
2019-03-13 12:15:00,125.33,125.38,125.22,125.24,2700.0,121.8534,121.902,121.7464,121.7659,2700.0
2019-03-13 12:20:00,125.21,125.22,125.09,125.16,4816.0,121.7367,121.7464,121.62,121.6881,4816.0
2019-03-13 12:25:00,125.12,125.22,125.12,125.19,2365.0,121.6492,121.7464,121.6492,121.7172,2365.0
2019-03-13 12:30:00,125.2,125.25,125.07,125.09,4425.0,121.727,121.7756,121.6006,121.62,4425.0
2019-03-13 12:35:00,125.07,125.11,124.93,124.94,2682.0,121.6006,121.6395,121.4645,121.4742,2682.0
2019-03-13 12:40:00,124.95,125.25,124.95,125.17,7234.0,121.4839,121.7756,121.4839,121.6978,7234.0
2019-03-13 12:45:00,125.2,125.2,125.08,125.15,3655.0,121.727,121.727,121.6103,121.6783,3655.0
2019-03-13 12:50:00,125.18,125.26,125.07,125.07,10713.0,121.7075,121.7853,121.6006,121.6006,10713.0
2019-03-13 12:55:00,125.07,125.18,125.03,125.13,3300.0,121.6006,121.7075,121.5617,121.6589,3300.0
2019-03-13 13:00:00,125.16,125.36,125.15,125.36,5860.0,121.6881,121.8825,121.6783,121.8825,5860.0
2019-03-13 13:05:00,125.47,125.55,125.2,125.34,14224.0,121.9895,122.0673,121.727,121.8631,14224.0
2019-03-13 13:10:00,125.32,125.33,125.12,125.23,9949.0,121.8436,121.8534,121.6492,121.7561,9949.0
2019-03-13 13:15:00,125.27,125.4,125.27,125.32,3763.0,121.795,121.9214,121.795,121.8436,3763.0
2019-03-13 13:20:00,125.34,125.36,125.28,125.29,2900.0,121.8631,121.8825,121.8047,121.8145,2900.0
2019-03-13 13:25:00,125.31,125.32,125.25,125.31,2337.0,121.8339,121.8436,121.7756,121.8339,2337.0
2019-03-13 13:30:00,125.23,125.3,125.23,125.28,3479.0,121.7561,121.8242,121.7561,121.8047,3479.0
2019-03-13 13:35:00,125.28,125.48,125.27,125.45,4000.0,121.8047,121.9992,121.795,121.97,4000.0
2019-03-13 13:40:00,125.41,125.43,125.19,125.19,4263.0,121.9311,121.9506,121.7172,121.7172,4263.0
2019-03-13 13:45:00,125.14,125.17,125.0,125.12,4704.0,121.6686,121.6978,121.5325,121.6492,4704.0
2019-03-13 13:50:00,125.1,125.1,125.01,125.04,3300.0,121.6297,121.6297,121.5422,121.5714,3300.0
2019-03-13 13:55:00,125.08,125.13,125.0,125.13,2600.0,121.6103,121.6589,121.5325,121.6589,2600.0
2019-03-13 14:00:00,125.15,125.51,125.11,125.51,10061.0,121.6783,122.0284,121.6395,122.0284,10061.0
2019-03-13 14:05:00,125.51,125.6,125.44,125.55,3723.0,122.0284,122.1159,121.9603,122.0673,3723.0
2019-03-13 14:10:00,125.5,125.5,125.26,125.35,7967.0,122.0186,122.0186,121.7853,121.8728,7967.0
2019-03-13 14:15:00,125.35,125.41,125.3,125.36,2406.0,121.8728,121.9311,121.8242,121.8825,2406.0
2019-03-13 14:20:00,125.35,125.37,125.3,125.31,3317.0,121.8728,121.8922,121.8242,121.8339,3317.0
2019-03-13 14:25:00,125.4,125.42,125.24,125.26,3315.0,121.9214,121.9409,121.7659,121.7853,3315.0
2019-03-13 14:30:00,125.22,125.25,125.0,125.11,7713.0,121.7464,121.7756,121.5325,121.6395,7713.0
2019-03-13 14:35:00,125.05,125.26,124.99,125.26,8857.0,121.5811,121.7853,121.5228,121.7853,8857.0
2019-03-13 14:40:00,125.25,125.29,125.08,125.21,6722.0,121.7756,121.8145,121.6103,121.7367,6722.0
2019-03-13 14:45:00,125.2,125.21,124.59,124.73,12927.0,121.727,121.7367,121.1339,121.27,12927.0
2019-03-13 14:50:00,124.73,124.74,124.45,124.63,15880.0,121.27,121.2797,120.9978,121.1728,15880.0
2019-03-13 14:55:00,124.61,124.79,124.48,124.7,4835.0,121.1533,121.3283,121.0269,121.2408,4835.0
2019-03-13 15:00:00,124.61,124.74,124.59,124.62,3508.0,121.1533,121.2797,121.1339,121.163,3508.0
2019-03-13 15:05:00,124.65,124.69,124.4,124.56,9546.0,121.1922,121.2311,120.9492,121.1047,9546.0
2019-03-13 15:10:00,124.52,124.52,124.31,124.38,6750.0,121.0658,121.0658,120.8616,120.9297,6750.0
2019-03-13 15:15:00,124.38,124.46,124.27,124.29,10484.0,120.9297,121.0075,120.8228,120.8422,10484.0
2019-03-13 15:20:00,124.27,124.45,124.22,124.32,8508.0,120.8228,120.9978,120.7741,120.8714,8508.0
2019-03-13 15:25:00,124.29,124.44,124.24,124.28,11149.0,120.8422,120.988,120.7936,120.8325,11149.0
2019-03-13 15:30:00,124.23,124.51,124.2,124.48,20829.0,120.7839,121.0561,120.7547,121.0269,20829.0
2019-03-13 15:35:00,124.51,124.62,124.51,124.55,12681.0,121.0561,121.163,121.0561,121.095,12681.0
2019-03-13 15:40:00,124.54,124.62,124.47,124.5,15769.0,121.0853,121.163,121.0172,121.0464,15769.0
2019-03-13 15:45:00,124.5,124.54,124.3,124.3,19797.0,121.0464,121.0853,120.8519,120.8519,19797.0
2019-03-13 15:50:00,124.32,124.45,124.31,124.41,19478.0,120.8714,120.9978,120.8616,120.9589,19478.0
2019-03-13 15:55:00,124.41,124.45,124.24,124.35,38116.0,120.9589,120.9978,120.7936,120.9005,38116.0
2019-03-14 09:30:00,123.75,123.75,122.97,123.16,37288.0,120.3172,120.3172,119.5588,119.7435,37288.0
2019-03-14 09:35:00,123.17,123.49,123.11,123.26,8701.0,119.7533,120.0644,119.6949,119.8408,8701.0
2019-03-14 09:40:00,123.23,123.45,123.03,123.3,14413.0,119.8116,120.0255,119.6172,119.8797,14413.0
2019-03-14 09:45:00,123.26,123.52,122.75,122.86,13801.0,119.8408,120.0936,119.3449,119.4519,13801.0
2019-03-14 09:50:00,122.95,123.09,122.73,123.03,12812.0,119.5394,119.6755,119.3255,119.6172,12812.0
2019-03-14 09:55:00,123.07,123.07,122.89,122.97,5862.0,119.656,119.656,119.481,119.5588,5862.0
2019-03-14 10:00:00,122.91,122.99,122.29,122.29,13127.0,119.5005,119.5783,118.8977,118.8977,13127.0
2019-03-14 10:05:00,122.25,122.26,121.69,121.88,27686.0,118.8588,118.8685,118.3143,118.4991,27686.0
2019-03-14 10:10:00,121.97,122.33,121.97,122.22,13108.0,118.5866,118.9366,118.5866,118.8296,13108.0
2019-03-14 10:15:00,122.17,122.51,122.13,122.39,7393.0,118.781,119.1116,118.7421,118.9949,7393.0
2019-03-14 10:20:00,122.45,122.59,122.15,122.15,10529.0,119.0532,119.1894,118.7616,118.7616,10529.0
2019-03-14 10:25:00,122.22,122.39,122.22,122.31,5900.0,118.8296,118.9949,118.8296,118.9171,5900.0
2019-03-14 10:30:00,122.26,122.61,122.09,122.37,5170.0,118.8685,119.2088,118.7032,118.9755,5170.0
2019-03-14 10:35:00,122.39,122.57,122.23,122.57,4975.0,118.9949,119.1699,118.8393,119.1699,4975.0
2019-03-14 10:40:00,122.54,122.65,122.33,122.33,9514.0,119.1407,119.2477,118.9366,118.9366,9514.0
2019-03-14 10:45:00,122.33,122.64,122.33,122.5,13861.0,118.9366,119.238,118.9366,119.1019,13861.0
2019-03-14 10:50:00,122.49,122.51,122.33,122.43,4833.0,119.0921,119.1116,118.9366,119.0338,4833.0
2019-03-14 10:55:00,122.39,122.61,122.26,122.48,6338.0,118.9949,119.2088,118.8685,119.0824,6338.0
2019-03-14 11:00:00,122.48,122.55,122.28,122.34,7869.0,119.0824,119.1505,118.888,118.9463,7869.0
2019-03-14 11:05:00,122.35,122.55,122.34,122.48,6452.0,118.956,119.1505,118.9463,119.0824,6452.0
2019-03-14 11:10:00,122.37,122.5,122.37,122.5,4846.0,118.9755,119.1019,118.9755,119.1019,4846.0
2019-03-14 11:15:00,122.5,122.74,122.45,122.57,7819.0,119.1019,119.3352,119.0532,119.1699,7819.0
2019-03-14 11:20:00,122.53,122.64,122.37,122.59,9141.0,119.131,119.238,118.9755,119.1894,9141.0
2019-03-14 11:25:00,122.62,122.66,122.51,122.66,7374.0,119.2185,119.2574,119.1116,119.2574,7374.0
2019-03-14 11:30:00,122.58,122.63,122.46,122.61,5304.0,119.1796,119.2283,119.063,119.2088,5304.0
2019-03-14 11:35:00,122.69,122.69,122.55,122.67,4800.0,119.2866,119.2866,119.1505,119.2671,4800.0
2019-03-14 11:40:00,122.61,122.68,122.52,122.68,4600.0,119.2088,119.2769,119.1213,119.2769,4600.0
2019-03-14 11:45:00,122.66,122.91,122.65,122.83,3100.0,119.2574,119.5005,119.2477,119.4227,3100.0
2019-03-14 11:50:00,122.85,122.98,122.84,122.89,3460.0,119.4421,119.5685,119.4324,119.481,3460.0
2019-03-14 11:55:00,122.89,122.89,122.73,122.73,1000.0,119.481,119.481,119.3255,119.3255,1000.0
2019-03-14 12:00:00,122.79,122.82,122.66,122.69,3852.0,119.3838,119.413,119.2574,119.2866,3852.0
2019-03-14 12:05:00,122.64,122.81,122.61,122.71,2525.0,119.238,119.4033,119.2088,119.306,2525.0
2019-03-14 12:10:00,122.77,122.77,122.59,122.59,2868.0,119.3644,119.3644,119.1894,119.1894,2868.0
2019-03-14 12:15:00,122.6,122.81,122.6,122.75,13069.0,119.1991,119.4033,119.1991,119.3449,13069.0
2019-03-14 12:20:00,122.78,122.78,122.64,122.64,3303.0,119.3741,119.3741,119.238,119.238,3303.0
2019-03-14 12:25:00,122.69,122.83,122.64,122.73,2246.0,119.2866,119.4227,119.238,119.3255,2246.0
2019-03-14 12:30:00,122.73,122.78,122.63,122.63,4162.0,119.3255,119.3741,119.2283,119.2283,4162.0
2019-03-14 12:35:00,122.59,122.73,122.59,122.72,2606.0,119.1894,119.3255,119.1894,119.3158,2606.0
2019-03-14 12:40:00,122.67,122.74,122.66,122.7,1793.0,119.2671,119.3352,119.2574,119.2963,1793.0
2019-03-14 12:45:00,122.73,122.83,122.61,122.82,3300.0,119.3255,119.4227,119.2088,119.413,3300.0
2019-03-14 12:50:00,122.76,122.85,122.63,122.67,3210.0,119.3546,119.4421,119.2283,119.2671,3210.0
2019-03-14 12:55:00,122.71,122.74,122.58,122.67,12684.0,119.306,119.3352,119.1796,119.2671,12684.0
2019-03-14 13:00:00,122.67,122.71,122.6,122.6,4685.0,119.2671,119.306,119.1991,119.1991,4685.0
2019-03-14 13:05:00,122.64,122.67,122.55,122.55,2500.0,119.238,119.2671,119.1505,119.1505,2500.0
2019-03-14 13:10:00,122.61,122.69,122.57,122.66,3360.0,119.2088,119.2866,119.1699,119.2574,3360.0
2019-03-14 13:15:00,122.63,122.7,122.63,122.68,3700.0,119.2283,119.2963,119.2283,119.2769,3700.0
2019-03-14 13:20:00,122.62,122.65,122.56,122.59,2150.0,119.2185,119.2477,119.1602,119.1894,2150.0
2019-03-14 13:25:00,122.6,122.6,122.53,122.56,3705.0,119.1991,119.1991,119.131,119.1602,3705.0
2019-03-14 13:30:00,122.56,122.62,122.43,122.51,4698.0,119.1602,119.2185,119.0338,119.1116,4698.0
2019-03-14 13:35:00,122.51,122.51,122.36,122.46,2191.0,119.1116,119.1116,118.9657,119.063,2191.0
2019-03-14 13:40:00,122.4,122.42,122.26,122.26,4440.0,119.0046,119.0241,118.8685,118.8685,4440.0
2019-03-14 13:45:00,122.25,122.34,122.22,122.32,5216.0,118.8588,118.9463,118.8296,118.9269,5216.0
2019-03-14 13:50:00,122.33,122.36,122.12,122.12,4726.0,118.9366,118.9657,118.7324,118.7324,4726.0
2019-03-14 13:55:00,122.09,122.26,122.09,122.26,2230.0,118.7032,118.8685,118.7032,118.8685,2230.0
2019-03-14 14:00:00,122.23,122.23,122.11,122.13,2991.0,118.8393,118.8393,118.7227,118.7421,2991.0
2019-03-14 14:05:00,122.11,122.13,122.04,122.06,3300.0,118.7227,118.7421,118.6546,118.6741,3300.0
2019-03-14 14:10:00,122.03,122.05,121.94,121.94,4650.0,118.6449,118.6643,118.5574,118.5574,4650.0
2019-03-14 14:15:00,121.94,122.02,121.94,122.02,3047.0,118.5574,118.6352,118.5574,118.6352,3047.0
2019-03-14 14:20:00,122.03,122.14,121.92,122.13,6918.0,118.6449,118.7518,118.5379,118.7421,6918.0
2019-03-14 14:25:00,122.13,122.19,122.05,122.15,2861.0,118.7421,118.8005,118.6643,118.7616,2861.0
2019-03-14 14:30:00,122.13,122.15,122.01,122.03,3240.0,118.7421,118.7616,118.6255,118.6449,3240.0
2019-03-14 14:35:00,122.05,122.08,121.85,121.9,5052.0,118.6643,118.6935,118.4699,118.5185,5052.0
2019-03-14 14:40:00,121.93,121.99,121.82,121.93,4563.0,118.5477,118.606,118.4407,118.5477,4563.0
2019-03-14 14:45:00,121.93,121.94,121.85,121.86,6300.0,118.5477,118.5574,118.4699,118.4796,6300.0
2019-03-14 14:50:00,121.83,121.9,121.76,121.81,4868.0,118.4504,118.5185,118.3824,118.431,4868.0
2019-03-14 14:55:00,121.79,121.97,121.72,121.92,4743.0,118.4116,118.5866,118.3435,118.5379,4743.0
2019-03-14 15:00:00,121.9,122.09,121.85,122.09,5898.0,118.5185,118.7032,118.4699,118.7032,5898.0
2019-03-14 15:05:00,122.08,122.13,122.02,122.03,5019.0,118.6935,118.7421,118.6352,118.6449,5019.0
2019-03-14 15:10:00,122.03,122.03,121.9,121.93,5489.0,118.6449,118.6449,118.5185,118.5477,5489.0
2019-03-14 15:15:00,121.94,121.95,121.88,121.92,3833.0,118.5574,118.5671,118.4991,118.5379,3833.0
2019-03-14 15:20:00,121.94,121.94,121.75,121.79,10833.0,118.5574,118.5574,118.3727,118.4116,10833.0
2019-03-14 15:25:00,121.77,121.84,121.66,121.66,54561.0,118.3921,118.4602,118.2852,118.2852,54561.0
2019-03-14 15:30:00,121.65,121.7,121.62,121.62,25086.0,118.2754,118.3241,118.2463,118.2463,25086.0
2019-03-14 15:35:00,121.62,121.99,121.62,121.99,12622.0,118.2463,118.606,118.2463,118.606,12622.0
2019-03-14 15:40:00,121.99,122.02,121.96,122.02,14833.0,118.606,118.6352,118.5768,118.6352,14833.0
2019-03-14 15:45:00,122.0,122.0,121.81,121.82,20355.0,118.6157,118.6157,118.431,118.4407,20355.0
2019-03-14 15:50:00,121.82,122.0,121.8,121.83,35495.0,118.4407,118.6157,118.4213,118.4504,35495.0
2019-03-14 15:55:00,121.82,121.86,121.62,121.7,62001.0,118.4407,118.4796,118.2463,118.3241,62001.0
2019-03-15 09:30:00,121.75,122.35,121.45,122.35,104900.0,118.3727,118.956,118.081,118.956,104900.0
2019-03-15 09:35:00,122.15,122.7,122.15,122.24,9461.0,118.7616,119.2963,118.7616,118.8491,9461.0
2019-03-15 09:40:00,122.34,122.7,122.33,122.68,22445.0,118.9463,119.2963,118.9366,119.2769,22445.0
2019-03-15 09:45:00,122.61,122.88,122.41,122.51,10112.0,119.2088,119.4713,119.0144,119.1116,10112.0
2019-03-15 09:50:00,122.63,122.88,122.36,122.43,5594.0,119.2283,119.4713,118.9657,119.0338,5594.0
2019-03-15 09:55:00,122.53,122.68,122.14,122.14,6902.0,119.131,119.2769,118.7518,118.7518,6902.0
2019-03-15 10:00:00,122.17,122.3,121.76,121.83,11371.0,118.781,118.9074,118.3824,118.4504,11371.0
2019-03-15 10:05:00,121.93,122.1,121.58,121.58,13508.0,118.5477,118.713,118.2074,118.2074,13508.0
2019-03-15 10:10:00,121.57,121.71,121.42,121.48,6863.0,118.1977,118.3338,118.0518,118.1102,6863.0
2019-03-15 10:15:00,121.44,121.48,121.2,121.36,8977.0,118.0713,118.1102,117.8379,117.9935,8977.0
2019-03-15 10:20:00,121.41,121.5,121.24,121.26,10194.0,118.0421,118.1296,117.8768,117.8963,10194.0
2019-03-15 10:25:00,121.31,121.32,121.19,121.29,6019.0,117.9449,117.9546,117.8282,117.9254,6019.0
2019-03-15 10:30:00,121.29,121.47,121.28,121.37,9069.0,117.9254,118.1004,117.9157,118.0032,9069.0
2019-03-15 10:35:00,121.4,121.41,121.12,121.19,9102.0,118.0324,118.0421,117.7601,117.8282,9102.0
2019-03-15 10:40:00,121.19,121.3,121.18,121.23,5448.0,117.8282,117.9351,117.8185,117.8671,5448.0
2019-03-15 10:45:00,121.27,121.27,120.96,121.04,7871.0,117.906,117.906,117.6046,117.6824,7871.0
2019-03-15 10:50:00,121.08,121.15,120.98,121.11,3886.0,117.7212,117.7893,117.624,117.7504,3886.0
2019-03-15 10:55:00,121.1,121.35,121.05,121.27,9928.0,117.7407,117.9838,117.6921,117.906,9928.0
2019-03-15 11:00:00,121.32,121.58,121.28,121.43,7422.0,117.9546,118.2074,117.9157,118.0615,7422.0
2019-03-15 11:05:00,121.5,121.56,121.31,121.39,15426.0,118.1296,118.1879,117.9449,118.0226,15426.0
2019-03-15 11:10:00,121.36,121.43,121.24,121.31,7281.0,117.9935,118.0615,117.8768,117.9449,7281.0
2019-03-15 11:15:00,121.33,121.48,121.32,121.37,39875.0,117.9643,118.1102,117.9546,118.0032,39875.0
2019-03-15 11:20:00,121.39,121.68,121.36,121.68,23694.0,118.0226,118.3046,117.9935,118.3046,23694.0
2019-03-15 11:25:00,121.65,121.89,121.65,121.78,8969.0,118.2754,118.5088,118.2754,118.4018,8969.0
2019-03-15 11:30:00,121.78,121.78,121.25,121.28,8210.0,118.4018,118.4018,117.8865,117.9157,8210.0
2019-03-15 11:35:00,121.27,121.28,121.08,121.13,7344.0,117.906,117.9157,117.7212,117.7699,7344.0
2019-03-15 11:40:00,121.12,121.31,121.07,121.31,5700.0,117.7601,117.9449,117.7115,117.9449,5700.0
2019-03-15 11:45:00,121.31,121.54,121.28,121.54,5664.0,117.9449,118.1685,117.9157,118.1685,5664.0
2019-03-15 11:50:00,121.59,121.69,121.57,121.61,3650.0,118.2171,118.3143,118.1977,118.2365,3650.0
2019-03-15 11:55:00,121.57,121.75,121.56,121.61,9419.0,118.1977,118.3727,118.1879,118.2365,9419.0
2019-03-15 12:00:00,121.57,121.67,121.54,121.64,2404.0,118.1977,118.2949,118.1685,118.2657,2404.0
2019-03-15 12:05:00,121.65,121.83,121.64,121.79,5230.0,118.2754,118.4504,118.2657,118.4116,5230.0
2019-03-15 12:10:00,121.75,121.98,121.72,121.98,4800.0,118.3727,118.5963,118.3435,118.5963,4800.0
2019-03-15 12:15:00,121.95,122.04,121.73,121.79,18425.0,118.5671,118.6546,118.3532,118.4116,18425.0
2019-03-15 12:20:00,121.83,121.88,121.65,121.77,17875.0,118.4504,118.4991,118.2754,118.3921,17875.0
2019-03-15 12:25:00,121.74,121.74,121.14,121.22,40379.0,118.3629,118.3629,117.7796,117.8574,40379.0
2019-03-15 12:30:00,121.18,121.55,121.14,121.51,30249.0,117.8185,118.1782,117.7796,118.1393,30249.0
2019-03-15 12:35:00,121.52,121.55,121.14,121.25,10441.0,118.149,118.1782,117.7796,117.8865,10441.0
2019-03-15 12:40:00,121.27,121.33,121.21,121.33,4200.0,117.906,117.9643,117.8476,117.9643,4200.0
2019-03-15 12:45:00,121.33,121.42,121.22,121.26,6923.0,117.9643,118.0518,117.8574,117.8963,6923.0
2019-03-15 12:50:00,121.27,121.57,121.21,121.52,6663.0,117.906,118.1977,117.8476,118.149,6663.0
2019-03-15 12:55:00,121.44,121.44,121.25,121.43,3955.0,118.0713,118.0713,117.8865,118.0615,3955.0
2019-03-15 13:00:00,121.43,121.52,121.36,121.51,2700.0,118.0615,118.149,117.9935,118.1393,2700.0
2019-03-15 13:05:00,121.47,121.5,121.29,121.36,8865.0,118.1004,118.1296,117.9254,117.9935,8865.0
2019-03-15 13:10:00,121.34,121.38,121.24,121.33,3350.0,117.974,118.0129,117.8768,117.9643,3350.0
2019-03-15 13:15:00,121.27,121.32,121.22,121.24,4100.0,117.906,117.9546,117.8574,117.8768,4100.0
2019-03-15 13:20:00,121.23,121.25,121.17,121.22,2815.0,117.8671,117.8865,117.8088,117.8574,2815.0
2019-03-15 13:25:00,121.22,121.26,121.13,121.26,4796.0,117.8574,117.8963,117.7699,117.8963,4796.0
2019-03-15 13:30:00,121.27,121.32,121.21,121.25,3258.0,117.906,117.9546,117.8476,117.8865,3258.0
2019-03-15 13:35:00,121.23,121.28,121.19,121.25,3300.0,117.8671,117.9157,117.8282,117.8865,3300.0
2019-03-15 13:40:00,121.24,121.32,121.24,121.31,1826.0,117.8768,117.9546,117.8768,117.9449,1826.0
2019-03-15 13:45:00,121.34,121.45,121.31,121.37,2621.0,117.974,118.081,117.9449,118.0032,2621.0
2019-03-15 13:50:00,121.4,121.41,121.26,121.26,5722.0,118.0324,118.0421,117.8963,117.8963,5722.0
2019-03-15 13:55:00,121.25,121.25,121.16,121.21,4791.0,117.8865,117.8865,117.799,117.8476,4791.0
2019-03-15 14:00:00,121.19,121.23,121.12,121.15,4285.0,117.8282,117.8671,117.7601,117.7893,4285.0
2019-03-15 14:05:00,121.15,121.16,121.08,121.16,2339.0,117.7893,117.799,117.7212,117.799,2339.0
2019-03-15 14:10:00,121.15,121.18,120.88,120.89,13148.0,117.7893,117.8185,117.5268,117.5365,13148.0
2019-03-15 14:15:00,120.9,120.96,120.8,120.89,5002.0,117.5462,117.6046,117.449,117.5365,5002.0
2019-03-15 14:20:00,120.89,120.89,120.69,120.72,4909.0,117.5365,117.5365,117.3421,117.3712,4909.0
2019-03-15 14:25:00,120.69,120.74,120.61,120.62,4931.0,117.3421,117.3907,117.2643,117.274,4931.0
2019-03-15 14:30:00,120.62,120.68,120.54,120.62,9020.0,117.274,117.3323,117.1962,117.274,9020.0
2019-03-15 14:35:00,120.64,120.73,120.62,120.7,4378.0,117.2935,117.381,117.274,117.3518,4378.0
2019-03-15 14:40:00,120.73,120.84,120.68,120.72,5030.0,117.381,117.4879,117.3323,117.3712,5030.0
2019-03-15 14:45:00,120.72,120.73,120.65,120.68,4214.0,117.3712,117.381,117.3032,117.3323,4214.0
2019-03-15 14:50:00,120.65,120.68,120.52,120.54,8544.0,117.3032,117.3323,117.1768,117.1962,8544.0
2019-03-15 14:55:00,120.6,120.67,120.57,120.63,3107.0,117.2546,117.3226,117.2254,117.2837,3107.0
2019-03-15 15:00:00,120.61,120.61,120.46,120.49,12561.0,117.2643,117.2643,117.1184,117.1476,12561.0
2019-03-15 15:05:00,120.47,120.47,120.39,120.4,7127.0,117.1282,117.1282,117.0504,117.0601,7127.0
2019-03-15 15:10:00,120.4,120.4,120.26,120.28,5898.0,117.0601,117.0601,116.924,116.9434,5898.0
2019-03-15 15:15:00,120.24,120.37,120.22,120.33,6790.0,116.9046,117.0309,116.8851,116.9921,6790.0
2019-03-15 15:20:00,120.31,120.5,120.27,120.48,12508.0,116.9726,117.1573,116.9337,117.1379,12508.0
2019-03-15 15:25:00,120.49,120.53,120.4,120.44,11084.0,117.1476,117.1865,117.0601,117.099,11084.0
2019-03-15 15:30:00,120.46,120.46,120.18,120.21,20661.0,117.1184,117.1184,116.8462,116.8754,20661.0
2019-03-15 15:35:00,120.22,120.26,120.04,120.14,19429.0,116.8851,116.924,116.7101,116.8073,19429.0
2019-03-15 15:40:00,120.15,120.47,120.13,120.3,25357.0,116.817,117.1282,116.7976,116.9629,25357.0
2019-03-15 15:45:00,120.25,120.26,120.08,120.13,58535.0,116.9143,116.924,116.749,116.7976,58535.0
2019-03-15 15:50:00,120.13,120.15,119.85,119.94,96797.0,116.7976,116.817,116.5254,116.6129,96797.0
2019-03-15 15:55:00,119.95,120.17,119.92,120.15,115244.0,116.6226,116.8365,116.5934,116.817,115244.0
2019-03-18 09:30:00,120.57,121.31,120.0,121.12,33006.0,117.2254,117.9449,116.6712,117.7601,33006.0
2019-03-18 09:35:00,121.17,121.29,120.75,121.25,17361.0,117.8088,117.9254,117.4004,117.8865,17361.0
2019-03-18 09:40:00,121.18,121.8,121.18,121.69,39283.0,117.8185,118.4213,117.8185,118.3143,39283.0
2019-03-18 09:45:00,121.68,122.33,121.68,122.32,35430.0,118.3046,118.9366,118.3046,118.9269,35430.0
2019-03-18 09:50:00,122.25,122.43,121.95,122.02,13104.0,118.8588,119.0338,118.5671,118.6352,13104.0
2019-03-18 09:55:00,121.9,121.94,121.67,121.74,19309.0,118.5185,118.5574,118.2949,118.3629,19309.0
2019-03-18 10:00:00,121.78,122.27,121.78,122.03,7757.0,118.4018,118.8782,118.4018,118.6449,7757.0
2019-03-18 10:05:00,122.05,122.17,121.85,122.17,10888.0,118.6643,118.781,118.4699,118.781,10888.0
2019-03-18 10:10:00,122.06,122.22,121.57,121.62,16233.0,118.6741,118.8296,118.1977,118.2463,16233.0
2019-03-18 10:15:00,121.53,121.65,121.25,121.47,17153.0,118.1588,118.2754,117.8865,118.1004,17153.0
2019-03-18 10:20:00,121.59,121.73,121.33,121.4,8592.0,118.2171,118.3532,117.9643,118.0324,8592.0
2019-03-18 10:25:00,121.43,121.58,121.27,121.3,5434.0,118.0615,118.2074,117.906,117.9351,5434.0
2019-03-18 10:30:00,121.27,121.34,121.09,121.09,7422.0,117.906,117.974,117.731,117.731,7422.0
2019-03-18 10:35:00,121.13,121.13,120.87,120.88,9079.0,117.7699,117.7699,117.5171,117.5268,9079.0
2019-03-18 10:40:00,120.95,121.29,120.89,121.15,8724.0,117.5949,117.9254,117.5365,117.7893,8724.0
2019-03-18 10:45:00,121.18,121.5,121.18,121.48,4861.0,117.8185,118.1296,117.8185,118.1102,4861.0
2019-03-18 10:50:00,121.52,121.75,121.42,121.52,8140.0,118.149,118.3727,118.0518,118.149,8140.0
2019-03-18 10:55:00,121.54,121.96,121.54,121.96,11625.0,118.1685,118.5768,118.1685,118.5768,11625.0
2019-03-18 11:00:00,121.93,122.0,121.77,122.0,9429.0,118.5477,118.6157,118.3921,118.6157,9429.0
2019-03-18 11:05:00,122.0,122.04,121.88,121.89,4539.0,118.6157,118.6546,118.4991,118.5088,4539.0
2019-03-18 11:10:00,121.89,121.89,121.71,121.73,5962.0,118.5088,118.5088,118.3338,118.3532,5962.0
2019-03-18 11:15:00,121.77,121.81,121.58,121.6,11338.0,118.3921,118.431,118.2074,118.2268,11338.0
2019-03-18 11:20:00,121.57,121.61,121.38,121.39,5078.0,118.1977,118.2365,118.0129,118.0226,5078.0
2019-03-18 11:25:00,121.44,121.44,121.15,121.31,5034.0,118.0713,118.0713,117.7893,117.9449,5034.0
2019-03-18 11:30:00,121.3,121.3,121.07,121.13,4983.0,117.9351,117.9351,117.7115,117.7699,4983.0
2019-03-18 11:35:00,121.11,121.25,121.06,121.25,2450.0,117.7504,117.8865,117.7018,117.8865,2450.0
2019-03-18 11:40:00,121.28,121.34,121.23,121.24,2509.0,117.9157,117.974,117.8671,117.8768,2509.0
2019-03-18 11:45:00,121.23,121.31,121.19,121.27,3551.0,117.8671,117.9449,117.8282,117.906,3551.0
2019-03-18 11:50:00,121.29,121.39,121.23,121.31,4479.0,117.9254,118.0226,117.8671,117.9449,4479.0
2019-03-18 11:55:00,121.35,121.4,121.12,121.12,4816.0,117.9838,118.0324,117.7601,117.7601,4816.0
2019-03-18 12:00:00,121.17,121.21,120.98,121.11,5132.0,117.8088,117.8476,117.624,117.7504,5132.0
2019-03-18 12:05:00,121.13,121.15,120.99,121.1,6577.0,117.7699,117.7893,117.6337,117.7407,6577.0
2019-03-18 12:10:00,121.09,121.15,121.04,121.04,3605.0,117.731,117.7893,117.6824,117.6824,3605.0
2019-03-18 12:15:00,121.11,121.24,121.08,121.17,3208.0,117.7504,117.8768,117.7212,117.8088,3208.0
2019-03-18 12:20:00,121.14,121.5,121.14,121.39,6908.0,117.7796,118.1296,117.7796,118.0226,6908.0
2019-03-18 12:25:00,121.44,121.54,121.38,121.5,1629.0,118.0713,118.1685,118.0129,118.1296,1629.0
2019-03-18 12:30:00,121.44,121.49,121.3,121.4,4328.0,118.0713,118.1199,117.9351,118.0324,4328.0
2019-03-18 12:35:00,121.36,121.71,121.34,121.51,4700.0,117.9935,118.3338,117.974,118.1393,4700.0
2019-03-18 12:40:00,121.47,121.51,121.4,121.48,4105.0,118.1004,118.1393,118.0324,118.1102,4105.0
2019-03-18 12:45:00,121.54,121.65,121.54,121.62,2550.0,118.1685,118.2754,118.1685,118.2463,2550.0
2019-03-18 12:50:00,121.61,121.83,121.59,121.77,2975.0,118.2365,118.4504,118.2171,118.3921,2975.0
2019-03-18 12:55:00,121.79,121.94,121.73,121.94,12723.0,118.4116,118.5574,118.3532,118.5574,12723.0
2019-03-18 13:00:00,121.92,122.23,121.87,121.97,19255.0,118.5379,118.8393,118.4893,118.5866,19255.0
2019-03-18 13:05:00,121.97,121.97,121.67,121.85,3908.0,118.5866,118.5866,118.2949,118.4699,3908.0
2019-03-18 13:10:00,121.88,121.88,121.72,121.83,5025.0,118.4991,118.4991,118.3435,118.4504,5025.0
2019-03-18 13:15:00,121.78,121.83,121.66,121.74,3485.0,118.4018,118.4504,118.2852,118.3629,3485.0
2019-03-18 13:20:00,121.72,121.84,121.66,121.82,3025.0,118.3435,118.4602,118.2852,118.4407,3025.0
2019-03-18 13:25:00,121.76,121.88,121.65,121.67,5776.0,118.3824,118.4991,118.2754,118.2949,5776.0
2019-03-18 13:30:00,121.62,121.81,121.54,121.77,3539.0,118.2463,118.431,118.1685,118.3921,3539.0
2019-03-18 13:35:00,121.8,121.84,121.76,121.82,2829.0,118.4213,118.4602,118.3824,118.4407,2829.0
2019-03-18 13:40:00,121.84,121.94,121.81,121.94,2897.0,118.4602,118.5574,118.431,118.5574,2897.0
2019-03-18 13:45:00,121.97,122.0,121.91,121.92,3900.0,118.5866,118.6157,118.5282,118.5379,3900.0
2019-03-18 13:50:00,121.93,122.11,121.92,122.09,7100.0,118.5477,118.7227,118.5379,118.7032,7100.0
2019-03-18 13:55:00,122.11,122.28,122.06,122.21,14740.0,118.7227,118.888,118.6741,118.8199,14740.0
2019-03-18 14:00:00,122.19,122.26,122.15,122.26,7270.0,118.8005,118.8685,118.7616,118.8685,7270.0
2019-03-18 14:05:00,122.28,122.41,122.28,122.36,12729.0,118.888,119.0144,118.888,118.9657,12729.0
2019-03-18 14:10:00,122.36,122.54,122.16,122.18,16528.0,118.9657,119.1407,118.7713,118.7907,16528.0
2019-03-18 14:15:00,122.19,122.29,122.17,122.26,5710.0,118.8005,118.8977,118.781,118.8685,5710.0
2019-03-18 14:20:00,122.27,122.29,122.09,122.18,4365.0,118.8782,118.8977,118.7032,118.7907,4365.0
2019-03-18 14:25:00,122.21,122.25,122.17,122.23,3613.0,118.8199,118.8588,118.781,118.8393,3613.0
2019-03-18 14:30:00,122.26,122.27,122.19,122.26,3462.0,118.8685,118.8782,118.8005,118.8685,3462.0
2019-03-18 14:35:00,122.3,122.3,122.21,122.21,4750.0,118.9074,118.9074,118.8199,118.8199,4750.0
2019-03-18 14:40:00,122.26,122.3,122.16,122.16,5797.0,118.8685,118.9074,118.7713,118.7713,5797.0
2019-03-18 14:45:00,122.18,122.3,122.14,122.21,5250.0,118.7907,118.9074,118.7518,118.8199,5250.0
2019-03-18 14:50:00,122.25,122.26,122.11,122.23,6030.0,118.8588,118.8685,118.7227,118.8393,6030.0
2019-03-18 14:55:00,122.21,122.31,122.21,122.3,5420.0,118.8199,118.9171,118.8199,118.9074,5420.0
2019-03-18 15:00:00,122.31,122.53,122.27,122.44,8390.0,118.9171,119.131,118.8782,119.0435,8390.0
2019-03-18 15:05:00,122.44,122.5,122.4,122.49,8162.0,119.0435,119.1019,119.0046,119.0921,8162.0
2019-03-18 15:10:00,122.46,122.6,122.43,122.59,20279.0,119.063,119.1991,119.0338,119.1894,20279.0
2019-03-18 15:15:00,122.61,122.71,122.58,122.7,15165.0,119.2088,119.306,119.1796,119.2963,15165.0
2019-03-18 15:20:00,122.7,122.74,122.64,122.67,10591.0,119.2963,119.3352,119.238,119.2671,10591.0
2019-03-18 15:25:00,122.7,122.81,122.68,122.69,14740.0,119.2963,119.4033,119.2769,119.2866,14740.0
2019-03-18 15:30:00,122.71,122.88,122.69,122.76,16949.0,119.306,119.4713,119.2866,119.3546,16949.0
2019-03-18 15:35:00,122.77,122.77,122.65,122.65,21359.0,119.3644,119.3644,119.2477,119.2477,21359.0
2019-03-18 15:40:00,122.65,123.02,122.65,123.02,22209.0,119.2477,119.6074,119.2477,119.6074,22209.0
2019-03-18 15:45:00,123.03,123.22,123.03,123.19,34304.0,119.6172,119.8019,119.6172,119.7727,34304.0
2019-03-18 15:50:00,123.19,123.26,123.0,123.07,39553.0,119.7727,119.8408,119.588,119.656,39553.0
2019-03-18 15:55:00,123.07,123.07,122.84,123.01,63810.0,119.656,119.656,119.4324,119.5977,63810.0
2019-03-19 09:30:00,123.8,124.5,123.6,124.4,18188.0,120.3658,121.0464,120.1713,120.9492,18188.0
2019-03-19 09:35:00,124.25,124.45,123.86,123.94,17488.0,120.8033,120.9978,120.4241,120.5019,17488.0
2019-03-19 09:40:00,123.86,124.33,123.82,124.24,13239.0,120.4241,120.8811,120.3852,120.7936,13239.0
2019-03-19 09:45:00,124.31,124.35,123.64,123.64,12539.0,120.8616,120.9005,120.2102,120.2102,12539.0
2019-03-19 09:50:00,123.76,123.9,123.25,123.25,16851.0,120.3269,120.463,119.8311,119.8311,16851.0
2019-03-19 09:55:00,123.23,123.29,122.83,122.87,18647.0,119.8116,119.8699,119.4227,119.4616,18647.0
2019-03-19 10:00:00,122.83,123.2,122.69,123.15,17877.0,119.4227,119.7824,119.2866,119.7338,17877.0
2019-03-19 10:05:00,123.19,123.51,123.15,123.32,17002.0,119.7727,120.0838,119.7338,119.8991,17002.0
2019-03-19 10:10:00,123.35,123.69,123.34,123.62,11859.0,119.9283,120.2588,119.9186,120.1908,11859.0
2019-03-19 10:15:00,123.6,123.6,123.34,123.54,4952.0,120.1713,120.1713,119.9186,120.113,4952.0
2019-03-19 10:20:00,123.55,123.55,123.31,123.39,11337.0,120.1227,120.1227,119.8894,119.9672,11337.0
2019-03-19 10:25:00,123.42,123.46,123.16,123.27,18490.0,119.9963,120.0352,119.7435,119.8505,18490.0
2019-03-19 10:30:00,123.27,123.3,123.14,123.15,10790.0,119.8505,119.8797,119.7241,119.7338,10790.0
2019-03-19 10:35:00,123.2,123.29,123.1,123.1,6006.0,119.7824,119.8699,119.6852,119.6852,6006.0
2019-03-19 10:40:00,123.1,123.22,122.97,123.22,6331.0,119.6852,119.8019,119.5588,119.8019,6331.0
2019-03-19 10:45:00,123.21,123.25,123.1,123.15,4526.0,119.7922,119.8311,119.6852,119.7338,4526.0
2019-03-19 10:50:00,123.18,123.34,123.14,123.22,4684.0,119.763,119.9186,119.7241,119.8019,4684.0
2019-03-19 10:55:00,123.22,123.39,123.0,123.09,5400.0,119.8019,119.9672,119.588,119.6755,5400.0
2019-03-19 11:00:00,122.97,123.06,122.87,122.97,17246.0,119.5588,119.6463,119.4616,119.5588,17246.0
2019-03-19 11:05:00,122.89,122.95,122.72,122.84,6804.0,119.481,119.5394,119.3158,119.4324,6804.0
2019-03-19 11:10:00,122.79,123.17,122.71,123.04,7075.0,119.3838,119.7533,119.306,119.6269,7075.0
2019-03-19 11:15:00,122.97,123.01,122.74,122.84,8596.0,119.5588,119.5977,119.3352,119.4324,8596.0
2019-03-19 11:20:00,122.86,123.01,122.84,122.96,6644.0,119.4519,119.5977,119.4324,119.5491,6644.0
2019-03-19 11:25:00,122.99,123.19,122.99,123.05,6583.0,119.5783,119.7727,119.5783,119.6366,6583.0
2019-03-19 11:30:00,123.03,123.1,122.92,123.07,8291.0,119.6172,119.6852,119.5102,119.656,8291.0
2019-03-19 11:35:00,123.04,123.14,122.97,123.06,21928.0,119.6269,119.7241,119.5588,119.6463,21928.0
2019-03-19 11:40:00,123.06,123.11,122.99,123.07,5511.0,119.6463,119.6949,119.5783,119.656,5511.0
2019-03-19 11:45:00,123.04,123.11,122.96,123.08,8101.0,119.6269,119.6949,119.5491,119.6658,8101.0
2019-03-19 11:50:00,123.09,123.12,122.87,122.93,8172.0,119.6755,119.7047,119.4616,119.5199,8172.0
2019-03-19 11:55:00,122.95,123.12,122.86,123.06,13269.0,119.5394,119.7047,119.4519,119.6463,13269.0
2019-03-19 12:00:00,123.08,123.09,122.95,122.95,4981.0,119.6658,119.6755,119.5394,119.5394,4981.0
2019-03-19 12:05:00,122.96,123.17,122.94,123.08,6837.0,119.5491,119.7533,119.5297,119.6658,6837.0
2019-03-19 12:10:00,123.07,123.09,122.98,123.01,5930.0,119.656,119.6755,119.5685,119.5977,5930.0
2019-03-19 12:15:00,123.0,123.07,122.95,122.99,6332.0,119.588,119.656,119.5394,119.5783,6332.0
2019-03-19 12:20:00,122.97,123.0,122.76,122.9,16873.0,119.5588,119.588,119.3546,119.4908,16873.0
2019-03-19 12:25:00,122.87,122.99,122.75,122.79,6459.0,119.4616,119.5783,119.3449,119.3838,6459.0
2019-03-19 12:30:00,122.79,122.84,122.7,122.71,6501.0,119.3838,119.4324,119.2963,119.306,6501.0
2019-03-19 12:35:00,122.69,122.69,122.47,122.58,11300.0,119.2866,119.2866,119.0727,119.1796,11300.0
2019-03-19 12:40:00,122.51,122.61,122.51,122.56,6274.0,119.1116,119.2088,119.1116,119.1602,6274.0
2019-03-19 12:45:00,122.57,122.62,121.84,121.89,14735.0,119.1699,119.2185,118.4602,118.5088,14735.0
2019-03-19 12:50:00,121.91,122.13,121.91,121.99,8000.0,118.5282,118.7421,118.5282,118.606,8000.0
2019-03-19 12:55:00,122.01,122.49,121.98,122.49,5704.0,118.6255,119.0921,118.5963,119.0921,5704.0
2019-03-19 13:00:00,122.45,122.62,122.45,122.45,4894.0,119.0532,119.2185,119.0532,119.0532,4894.0
2019-03-19 13:05:00,122.54,122.57,122.18,122.3,4040.0,119.1407,119.1699,118.7907,118.9074,4040.0
2019-03-19 13:10:00,122.3,122.44,122.21,122.4,5747.0,118.9074,119.0435,118.8199,119.0046,5747.0
2019-03-19 13:15:00,122.35,122.35,122.2,122.2,6262.0,118.956,118.956,118.8102,118.8102,6262.0
2019-03-19 13:20:00,122.21,122.34,122.15,122.15,5597.0,118.8199,118.9463,118.7616,118.7616,5597.0
2019-03-19 13:25:00,122.16,122.2,122.04,122.04,4822.0,118.7713,118.8102,118.6546,118.6546,4822.0
2019-03-19 13:30:00,122.05,122.09,121.94,121.96,7782.0,118.6643,118.7032,118.5574,118.5768,7782.0
2019-03-19 13:35:00,121.99,122.05,121.86,121.86,8357.0,118.606,118.6643,118.4796,118.4796,8357.0
2019-03-19 13:40:00,121.79,121.87,121.64,121.66,13541.0,118.4116,118.4893,118.2657,118.2852,13541.0
2019-03-19 13:45:00,121.67,121.67,121.51,121.61,7432.0,118.2949,118.2949,118.1393,118.2365,7432.0
2019-03-19 13:50:00,121.66,121.69,121.47,121.6,7269.0,118.2852,118.3143,118.1004,118.2268,7269.0
2019-03-19 13:55:00,121.54,121.59,121.44,121.54,6851.0,118.1685,118.2171,118.0713,118.1685,6851.0
2019-03-19 14:00:00,121.51,121.55,121.46,121.49,9028.0,118.1393,118.1782,118.0907,118.1199,9028.0
2019-03-19 14:05:00,121.52,121.59,121.36,121.4,10085.0,118.149,118.2171,117.9935,118.0324,10085.0
2019-03-19 14:10:00,121.4,121.4,121.14,121.15,14469.0,118.0324,118.0324,117.7796,117.7893,14469.0
2019-03-19 14:15:00,121.17,121.4,121.05,121.33,10115.0,117.8088,118.0324,117.6921,117.9643,10115.0
2019-03-19 14:20:00,121.34,121.37,121.11,121.11,6215.0,117.974,118.0032,117.7504,117.7504,6215.0
2019-03-19 14:25:00,121.11,121.28,121.08,121.28,9354.0,117.7504,117.9157,117.7212,117.9157,9354.0
2019-03-19 14:30:00,121.28,121.32,121.19,121.26,11849.0,117.9157,117.9546,117.8282,117.8963,11849.0
2019-03-19 14:35:00,121.28,121.34,121.21,121.23,11727.0,117.9157,117.974,117.8476,117.8671,11727.0
2019-03-19 14:40:00,121.27,121.27,121.13,121.22,10046.0,117.906,117.906,117.7699,117.8574,10046.0
2019-03-19 14:45:00,121.21,121.24,121.11,121.11,11902.0,117.8476,117.8768,117.7504,117.7504,11902.0
2019-03-19 14:50:00,121.09,121.18,120.99,121.18,19712.0,117.731,117.8185,117.6337,117.8185,19712.0
2019-03-19 14:55:00,121.22,121.32,121.11,121.19,19467.0,117.8574,117.9546,117.7504,117.8282,19467.0
2019-03-19 15:00:00,121.19,121.25,121.08,121.23,13522.0,117.8282,117.8865,117.7212,117.8671,13522.0
2019-03-19 15:05:00,121.24,121.47,121.23,121.35,12458.0,117.8768,118.1004,117.8671,117.9838,12458.0
2019-03-19 15:10:00,121.33,121.36,121.13,121.16,13031.0,117.9643,117.9935,117.7699,117.799,13031.0
2019-03-19 15:15:00,121.18,121.21,121.06,121.12,12248.0,117.8185,117.8476,117.7018,117.7601,12248.0
2019-03-19 15:20:00,121.13,121.16,120.94,120.98,21942.0,117.7699,117.799,117.5851,117.624,21942.0
2019-03-19 15:25:00,120.94,121.06,120.87,121.01,16071.0,117.5851,117.7018,117.5171,117.6532,16071.0
2019-03-19 15:30:00,121.03,121.17,120.91,121.02,23740.0,117.6726,117.8088,117.556,117.6629,23740.0
2019-03-19 15:35:00,121.05,121.05,120.69,120.73,28608.0,117.6921,117.6921,117.3421,117.381,28608.0
2019-03-19 15:40:00,120.7,120.7,120.33,120.54,25615.0,117.3518,117.3518,116.9921,117.1962,25615.0
2019-03-19 15:45:00,120.52,120.72,120.52,120.72,24036.0,117.1768,117.3712,117.1768,117.3712,24036.0
2019-03-19 15:50:00,120.72,120.75,120.42,120.42,32510.0,117.3712,117.4004,117.0796,117.0796,32510.0
2019-03-19 15:55:00,120.46,120.69,120.43,120.69,84564.0,117.1184,117.3421,117.0893,117.3421,84564.0
2019-03-20 09:30:00,120.27,120.31,119.48,119.55,31003.0,116.9337,116.9726,116.1656,116.2337,31003.0
2019-03-20 09:35:00,119.54,119.66,118.0,118.0,44672.0,116.224,116.3406,114.7267,114.7267,44672.0
2019-03-20 09:40:00,118.12,118.39,116.69,117.09,85283.0,114.8434,115.1059,113.453,113.8419,85283.0
2019-03-20 09:45:00,117.14,117.35,116.53,116.95,65991.0,113.8905,114.0947,113.2975,113.7058,65991.0
2019-03-20 09:50:00,116.97,117.06,116.77,116.77,37381.0,113.7253,113.8128,113.5308,113.5308,37381.0
2019-03-20 09:55:00,116.76,117.03,116.71,116.79,24762.0,113.5211,113.7836,113.4725,113.5503,24762.0
2019-03-20 10:00:00,116.74,117.0,116.35,116.54,32569.0,113.5016,113.7544,113.1225,113.3072,32569.0
2019-03-20 10:05:00,116.4,116.94,116.17,116.55,33777.0,113.1711,113.6961,112.9475,113.3169,33777.0
2019-03-20 10:10:00,116.56,116.59,115.76,116.18,46916.0,113.3266,113.3558,112.5488,112.9572,46916.0
2019-03-20 10:15:00,116.21,116.28,115.95,116.13,25574.0,112.9863,113.0544,112.7336,112.9086,25574.0
2019-03-20 10:20:00,116.09,116.16,115.58,115.58,67599.0,112.8697,112.9377,112.3738,112.3738,67599.0
2019-03-20 10:25:00,115.57,115.67,115.1,115.17,41779.0,112.3641,112.4613,111.9071,111.9752,41779.0
2019-03-20 10:30:00,115.2,115.99,115.12,115.75,54899.0,112.0044,112.7724,111.9266,112.5391,54899.0
2019-03-20 10:35:00,115.73,115.93,115.45,115.56,34120.0,112.5197,112.7141,112.2474,112.3544,34120.0
2019-03-20 10:40:00,115.61,116.0,115.31,115.49,50355.0,112.403,112.7822,112.1113,112.2863,50355.0
2019-03-20 10:45:00,115.51,116.04,115.5,115.97,23847.0,112.3058,112.8211,112.296,112.753,23847.0
2019-03-20 10:50:00,115.92,116.12,115.9,116.05,18433.0,112.7044,112.8988,112.6849,112.8308,18433.0
2019-03-20 10:55:00,116.07,116.07,115.8,115.89,11897.0,112.8502,112.8502,112.5877,112.6752,11897.0
2019-03-20 11:00:00,115.92,116.13,115.87,116.0,46609.0,112.7044,112.9086,112.6558,112.7822,46609.0
2019-03-20 11:05:00,115.99,116.48,115.99,116.47,22461.0,112.7724,113.2489,112.7724,113.2391,22461.0
2019-03-20 11:10:00,116.45,116.57,116.29,116.3,14620.0,113.2197,113.3364,113.0641,113.0738,14620.0
2019-03-20 11:15:00,116.28,116.4,116.22,116.4,20715.0,113.0544,113.1711,112.9961,113.1711,20715.0
2019-03-20 11:20:00,116.42,116.42,116.01,116.04,17770.0,113.1905,113.1905,112.7919,112.8211,17770.0
2019-03-20 11:25:00,116.0,116.01,115.81,115.82,17561.0,112.7822,112.7919,112.5974,112.6072,17561.0
2019-03-20 11:30:00,115.88,115.94,115.61,115.68,23102.0,112.6655,112.7238,112.403,112.471,23102.0
2019-03-20 11:35:00,115.68,116.13,115.59,115.7,21497.0,112.471,112.9086,112.3835,112.4905,21497.0
2019-03-20 11:40:00,115.7,115.79,115.29,115.29,16317.0,112.4905,112.578,112.0919,112.0919,16317.0
2019-03-20 11:45:00,115.29,115.38,114.84,115.01,24670.0,112.0919,112.1794,111.6543,111.8196,24670.0
2019-03-20 11:50:00,115.05,115.37,114.99,115.05,24631.0,111.8585,112.1696,111.8002,111.8585,24631.0
2019-03-20 11:55:00,115.09,115.11,114.6,114.82,31236.0,111.8974,111.9169,111.421,111.6349,31236.0
2019-03-20 12:00:00,114.87,114.98,114.72,114.74,22771.0,111.6835,111.7905,111.5377,111.5571,22771.0
2019-03-20 12:05:00,114.73,114.81,114.42,114.54,37286.0,111.5474,111.6252,111.246,111.3627,37286.0
2019-03-20 12:10:00,114.54,114.83,114.44,114.65,35734.0,111.3627,111.6446,111.2654,111.4696,35734.0
2019-03-20 12:15:00,114.62,114.82,114.57,114.72,37427.0,111.4404,111.6349,111.3918,111.5377,37427.0
2019-03-20 12:20:00,114.69,114.82,114.53,114.75,26463.0,111.5085,111.6349,111.3529,111.5668,26463.0
2019-03-20 12:25:00,114.72,114.89,114.45,114.65,24498.0,111.5377,111.703,111.2752,111.4696,24498.0
2019-03-20 12:30:00,114.65,114.77,114.23,114.3,37421.0,111.4696,111.5863,111.0613,111.1293,37421.0
2019-03-20 12:35:00,114.29,114.3,114.06,114.25,18323.0,111.1196,111.1293,110.896,111.0807,18323.0
2019-03-20 12:40:00,114.21,114.27,114.08,114.21,27474.0,111.0418,111.1002,110.9154,111.0418,27474.0
2019-03-20 12:45:00,114.23,114.9,114.2,114.72,32539.0,111.0613,111.7127,111.0321,111.5377,32539.0
2019-03-20 12:50:00,114.73,114.75,114.54,114.72,10150.0,111.5474,111.5668,111.3627,111.5377,10150.0
2019-03-20 12:55:00,114.73,115.21,114.67,115.12,16227.0,111.5474,112.0141,111.4891,111.9266,16227.0
2019-03-20 13:00:00,115.09,115.45,115.03,115.42,18169.0,111.8974,112.2474,111.8391,112.2183,18169.0
2019-03-20 13:05:00,115.46,115.72,115.39,115.7,26764.0,112.2571,112.5099,112.1891,112.4905,26764.0
2019-03-20 13:10:00,115.69,115.7,115.49,115.6,24714.0,112.4808,112.4905,112.2863,112.3933,24714.0
2019-03-20 13:15:00,115.57,115.88,115.49,115.66,26252.0,112.3641,112.6655,112.2863,112.4516,26252.0
2019-03-20 13:20:00,115.72,115.82,115.6,115.78,15857.0,112.5099,112.6072,112.3933,112.5683,15857.0
2019-03-20 13:25:00,115.8,116.07,115.76,116.05,38093.0,112.5877,112.8502,112.5488,112.8308,38093.0
2019-03-20 13:30:00,116.06,116.21,116.0,116.2,41030.0,112.8405,112.9863,112.7822,112.9766,41030.0
2019-03-20 13:35:00,116.21,116.56,116.17,116.55,33591.0,112.9863,113.3266,112.9475,113.3169,33591.0
2019-03-20 13:40:00,116.58,116.58,116.26,116.53,30479.0,113.3461,113.3461,113.035,113.2975,30479.0
2019-03-20 13:45:00,116.55,116.97,116.49,116.79,35448.0,113.3169,113.7253,113.2586,113.5503,35448.0
2019-03-20 13:50:00,116.76,116.76,116.28,116.42,12255.0,113.5211,113.5211,113.0544,113.1905,12255.0
2019-03-20 13:55:00,116.46,116.79,116.43,116.55,14558.0,113.2294,113.5503,113.2002,113.3169,14558.0
2019-03-20 14:00:00,116.65,117.22,116.61,117.05,26087.0,113.4141,113.9683,113.3752,113.803,26087.0
2019-03-20 14:05:00,117.15,117.96,117.15,117.4,30606.0,113.9003,114.6878,113.9003,114.1433,30606.0
2019-03-20 14:10:00,117.45,117.56,117.21,117.56,31524.0,114.1919,114.2989,113.9586,114.2989,31524.0
2019-03-20 14:15:00,117.5,117.6,117.24,117.31,27011.0,114.2406,114.3378,113.9878,114.0558,27011.0
2019-03-20 14:20:00,117.26,117.48,117.15,117.28,12360.0,114.0072,114.2211,113.9003,114.0267,12360.0
2019-03-20 14:25:00,117.31,117.58,117.31,117.56,11705.0,114.0558,114.3183,114.0558,114.2989,11705.0
2019-03-20 14:30:00,117.56,118.08,117.31,117.93,18297.0,114.2989,114.8045,114.0558,114.6586,18297.0
2019-03-20 14:35:00,117.97,118.1,117.9,118.04,21773.0,114.6975,114.8239,114.6295,114.7656,21773.0
2019-03-20 14:40:00,118.04,118.12,117.9,118.01,15713.0,114.7656,114.8434,114.6295,114.7364,15713.0
2019-03-20 14:45:00,118.03,118.29,117.98,118.25,24549.0,114.7559,115.0086,114.7072,114.9698,24549.0
2019-03-20 14:50:00,118.17,118.26,117.9,117.9,18096.0,114.892,114.9795,114.6295,114.6295,18096.0
2019-03-20 14:55:00,117.92,118.16,117.81,117.82,27035.0,114.6489,114.8822,114.542,114.5517,27035.0
2019-03-20 15:00:00,117.81,118.11,117.53,117.62,16139.0,114.542,114.8336,114.2697,114.3572,16139.0
2019-03-20 15:05:00,117.55,117.69,117.5,117.58,16083.0,114.2892,114.4253,114.2406,114.3183,16083.0
2019-03-20 15:10:00,117.63,117.69,117.36,117.42,21911.0,114.367,114.4253,114.1044,114.1628,21911.0
2019-03-20 15:15:00,117.42,117.59,117.42,117.43,27818.0,114.1628,114.3281,114.1628,114.1725,27818.0
2019-03-20 15:20:00,117.45,117.47,117.09,117.1,18901.0,114.1919,114.2114,113.8419,113.8517,18901.0
2019-03-20 15:25:00,117.1,117.17,116.87,116.95,21388.0,113.8517,113.9197,113.628,113.7058,21388.0
2019-03-20 15:30:00,116.95,116.95,116.21,116.43,43005.0,113.7058,113.7058,112.9863,113.2002,43005.0
2019-03-20 15:35:00,116.46,116.74,116.45,116.47,30043.0,113.2294,113.5016,113.2197,113.2391,30043.0
2019-03-20 15:40:00,116.42,116.5,116.33,116.37,33326.0,113.1905,113.2683,113.103,113.1419,33326.0
2019-03-20 15:45:00,116.39,116.68,116.38,116.47,38687.0,113.1613,113.4433,113.1516,113.2391,38687.0
2019-03-20 15:50:00,116.46,116.48,116.27,116.4,51343.0,113.2294,113.2489,113.0447,113.1711,51343.0
2019-03-20 15:55:00,116.36,116.49,116.09,116.15,112733.0,113.1322,113.2586,112.8697,112.928,112733.0
2019-03-21 09:30:00,115.66,116.17,115.38,116.05,22601.0,112.4516,112.9475,112.1794,112.8308,22601.0
2019-03-21 09:35:00,115.96,116.75,115.46,116.31,27208.0,112.7433,113.5114,112.2571,113.0836,27208.0
2019-03-21 09:40:00,116.29,116.65,116.08,116.4,14692.0,113.0641,113.4141,112.8599,113.1711,14692.0
2019-03-21 09:45:00,116.58,116.58,116.33,116.4,13519.0,113.3461,113.3461,113.103,113.1711,13519.0
2019-03-21 09:50:00,116.5,116.54,115.91,115.94,11567.0,113.2683,113.3072,112.6947,112.7238,11567.0
2019-03-21 09:55:00,116.02,116.72,116.01,116.59,19295.0,112.8016,113.4822,112.7919,113.3558,19295.0
2019-03-21 10:00:00,116.5,116.86,116.5,116.86,7993.0,113.2683,113.6183,113.2683,113.6183,7993.0
2019-03-21 10:05:00,116.82,117.05,116.81,116.84,4700.0,113.5794,113.803,113.5697,113.5989,4700.0
2019-03-21 10:10:00,116.96,117.1,116.89,117.01,5168.0,113.7155,113.8517,113.6475,113.7642,5168.0
2019-03-21 10:15:00,116.91,116.94,116.69,116.74,10192.0,113.6669,113.6961,113.453,113.5016,10192.0
2019-03-21 10:20:00,116.77,117.11,116.7,117.04,11797.0,113.5308,113.8614,113.4627,113.7933,11797.0
2019-03-21 10:25:00,117.09,117.26,117.04,117.24,9801.0,113.8419,114.0072,113.7933,113.9878,9801.0
2019-03-21 10:30:00,117.16,117.25,117.03,117.17,8722.0,113.91,113.9975,113.7836,113.9197,8722.0
2019-03-21 10:35:00,117.17,117.34,117.03,117.2,7286.0,113.9197,114.085,113.7836,113.9489,7286.0
2019-03-21 10:40:00,117.16,117.25,117.04,117.14,6500.0,113.91,113.9975,113.7933,113.8905,6500.0
2019-03-21 10:45:00,117.24,117.32,116.84,116.84,21999.0,113.9878,114.0656,113.5989,113.5989,21999.0
2019-03-21 10:50:00,116.85,117.33,116.85,117.27,11652.0,113.6086,114.0753,113.6086,114.0169,11652.0
2019-03-21 10:55:00,117.28,117.31,117.17,117.25,6916.0,114.0267,114.0558,113.9197,113.9975,6916.0
2019-03-21 11:00:00,117.3,117.78,117.3,117.75,11535.0,114.0461,114.5128,114.0461,114.4836,11535.0
2019-03-21 11:05:00,117.75,117.77,117.29,117.29,13089.0,114.4836,114.5031,114.0364,114.0364,13089.0
2019-03-21 11:10:00,117.34,117.43,117.2,117.21,6565.0,114.085,114.1725,113.9489,113.9586,6565.0
2019-03-21 11:15:00,117.21,117.49,117.2,117.48,6885.0,113.9586,114.2308,113.9489,114.2211,6885.0
2019-03-21 11:20:00,117.5,117.65,117.39,117.56,5005.0,114.2406,114.3864,114.1336,114.2989,5005.0
2019-03-21 11:25:00,117.57,117.83,117.53,117.63,8699.0,114.3086,114.5614,114.2697,114.367,8699.0
2019-03-21 11:30:00,117.65,117.84,117.49,117.84,6379.0,114.3864,114.5711,114.2308,114.5711,6379.0
2019-03-21 11:35:00,117.83,117.95,117.69,117.73,15306.0,114.5614,114.6781,114.4253,114.4642,15306.0
2019-03-21 11:40:00,117.71,118.13,117.7,118.01,15264.0,114.4447,114.8531,114.435,114.7364,15264.0
2019-03-21 11:45:00,117.97,118.14,117.92,118.05,7838.0,114.6975,114.8628,114.6489,114.7753,7838.0
2019-03-21 11:50:00,118.11,118.41,118.11,118.26,17707.0,114.8336,115.1253,114.8336,114.9795,17707.0
2019-03-21 11:55:00,118.25,118.49,118.17,118.49,14879.0,114.9698,115.2031,114.892,115.2031,14879.0
2019-03-21 12:00:00,118.46,118.48,118.16,118.19,15539.0,115.1739,115.1934,114.8822,114.9114,15539.0
2019-03-21 12:05:00,118.23,118.42,118.17,118.36,13808.0,114.9503,115.135,114.892,115.0767,13808.0
2019-03-21 12:10:00,118.36,118.61,118.36,118.59,10207.0,115.0767,115.3198,115.0767,115.3003,10207.0
2019-03-21 12:15:00,118.58,118.89,118.5,118.83,19804.0,115.2906,115.592,115.2128,115.5337,19804.0
2019-03-21 12:20:00,118.8,118.86,118.73,118.8,12227.0,115.5045,115.5628,115.4364,115.5045,12227.0
2019-03-21 12:25:00,118.81,118.85,118.35,118.42,15178.0,115.5142,115.5531,115.067,115.135,15178.0
2019-03-21 12:30:00,118.43,118.45,118.16,118.29,4697.0,115.1448,115.1642,114.8822,115.0086,4697.0
2019-03-21 12:35:00,118.27,118.36,118.02,118.03,5517.0,114.9892,115.0767,114.7461,114.7559,5517.0
2019-03-21 12:40:00,118.01,118.25,117.96,118.15,3900.0,114.7364,114.9698,114.6878,114.8725,3900.0
2019-03-21 12:45:00,118.16,118.21,118.03,118.21,3100.0,114.8822,114.9309,114.7559,114.9309,3100.0
2019-03-21 12:50:00,118.21,118.32,118.13,118.22,7110.0,114.9309,115.0378,114.8531,114.9406,7110.0
2019-03-21 12:55:00,118.25,118.33,118.17,118.33,5445.0,114.9698,115.0475,114.892,115.0475,5445.0
2019-03-21 13:00:00,118.33,118.76,118.31,118.75,11373.0,115.0475,115.4656,115.0281,115.4559,11373.0
2019-03-21 13:05:00,118.76,118.84,118.71,118.73,8651.0,115.4656,115.5434,115.417,115.4364,8651.0
2019-03-21 13:10:00,118.75,118.77,118.48,118.49,9988.0,115.4559,115.4753,115.1934,115.2031,9988.0
2019-03-21 13:15:00,118.46,118.53,118.34,118.34,11315.0,115.1739,115.242,115.0573,115.0573,11315.0
2019-03-21 13:20:00,118.3,118.45,118.27,118.45,4809.0,115.0184,115.1642,114.9892,115.1642,4809.0
2019-03-21 13:25:00,118.45,118.67,118.45,118.67,6858.0,115.1642,115.3781,115.1642,115.3781,6858.0
2019-03-21 13:30:00,118.7,118.81,118.65,118.68,6873.0,115.4073,115.5142,115.3587,115.3878,6873.0
2019-03-21 13:35:00,118.68,118.74,118.48,118.5,9595.0,115.3878,115.4462,115.1934,115.2128,9595.0
2019-03-21 13:40:00,118.53,118.65,118.45,118.5,4000.0,115.242,115.3587,115.1642,115.2128,4000.0
2019-03-21 13:45:00,118.54,118.58,118.45,118.55,4218.0,115.2517,115.2906,115.1642,115.2614,4218.0
2019-03-21 13:50:00,118.59,118.73,118.59,118.68,3400.0,115.3003,115.4364,115.3003,115.3878,3400.0
2019-03-21 13:55:00,118.69,118.69,118.14,118.22,26399.0,115.3975,115.3975,114.8628,114.9406,26399.0
2019-03-21 14:00:00,118.22,118.44,118.22,118.38,3137.0,114.9406,115.1545,114.9406,115.0961,3137.0
2019-03-21 14:05:00,118.43,118.55,118.39,118.53,2900.0,115.1448,115.2614,115.1059,115.242,2900.0
2019-03-21 14:10:00,118.5,118.67,118.44,118.48,6458.0,115.2128,115.3781,115.1545,115.1934,6458.0
2019-03-21 14:15:00,118.48,118.53,118.37,118.43,4596.0,115.1934,115.242,115.0864,115.1448,4596.0
2019-03-21 14:20:00,118.45,118.55,118.41,118.47,5209.0,115.1642,115.2614,115.1253,115.1837,5209.0
2019-03-21 14:25:00,118.45,118.53,118.34,118.36,6365.0,115.1642,115.242,115.0573,115.0767,6365.0
2019-03-21 14:30:00,118.34,118.54,118.33,118.52,7101.0,115.0573,115.2517,115.0475,115.2323,7101.0
2019-03-21 14:35:00,118.51,118.66,118.4,118.66,5951.0,115.2225,115.3684,115.1156,115.3684,5951.0
2019-03-21 14:40:00,118.63,118.95,118.61,118.88,12573.0,115.3392,115.6503,115.3198,115.5823,12573.0
2019-03-21 14:45:00,118.96,118.96,118.82,118.88,5106.0,115.6601,115.6601,115.5239,115.5823,5106.0
2019-03-21 14:50:00,118.91,118.96,118.84,118.96,7214.0,115.6114,115.6601,115.5434,115.6601,7214.0
2019-03-21 14:55:00,118.93,118.93,118.5,118.5,11330.0,115.6309,115.6309,115.2128,115.2128,11330.0
2019-03-21 15:00:00,118.56,118.59,118.41,118.55,10530.0,115.2712,115.3003,115.1253,115.2614,10530.0
2019-03-21 15:05:00,118.55,118.7,118.51,118.51,7400.0,115.2614,115.4073,115.2225,115.2225,7400.0
2019-03-21 15:10:00,118.49,118.54,118.14,118.23,9945.0,115.2031,115.2517,114.8628,114.9503,9945.0
2019-03-21 15:15:00,118.23,118.49,118.08,118.49,27555.0,114.9503,115.2031,114.8045,115.2031,27555.0
2019-03-21 15:20:00,118.47,118.55,118.34,118.49,12695.0,115.1837,115.2614,115.0573,115.2031,12695.0
2019-03-21 15:25:00,118.56,118.65,118.48,118.54,16465.0,115.2712,115.3587,115.1934,115.2517,16465.0
2019-03-21 15:30:00,118.53,118.78,118.42,118.71,30864.0,115.242,115.4851,115.135,115.417,30864.0
2019-03-21 15:35:00,118.7,118.79,118.51,118.73,18621.0,115.4073,115.4948,115.2225,115.4364,18621.0
2019-03-21 15:40:00,118.73,118.97,118.69,118.89,23378.0,115.4364,115.6698,115.3975,115.592,23378.0
2019-03-21 15:45:00,118.9,119.05,118.82,119.05,28781.0,115.6017,115.7476,115.5239,115.7476,28781.0
2019-03-21 15:50:00,119.04,119.07,118.83,118.98,33715.0,115.7378,115.767,115.5337,115.6795,33715.0
2019-03-21 15:55:00,118.97,119.19,118.89,119.06,127313.0,115.6698,115.8837,115.592,115.7573,127313.0
2019-03-22 09:30:00,118.11,118.15,117.32,117.84,43103.0,114.8336,114.8725,114.0656,114.5711,43103.0
2019-03-22 09:35:00,117.89,117.9,117.09,117.32,33783.0,114.6197,114.6295,113.8419,114.0656,33783.0
2019-03-22 09:40:00,117.41,117.52,116.66,116.9,28867.0,114.1531,114.26,113.4239,113.6572,28867.0
2019-03-22 09:45:00,116.89,116.95,115.93,115.93,46977.0,113.6475,113.7058,112.7141,112.7141,46977.0
2019-03-22 09:50:00,115.82,115.92,115.41,115.6,55352.0,112.6072,112.7044,112.2085,112.3933,55352.0
2019-03-22 09:55:00,115.5,115.81,115.34,115.37,19147.0,112.296,112.5974,112.1405,112.1696,19147.0
2019-03-22 10:00:00,115.44,115.65,115.1,115.13,29882.0,112.2377,112.4419,111.9071,111.9363,29882.0
2019-03-22 10:05:00,115.25,115.27,115.0,115.02,14123.0,112.053,112.0724,111.8099,111.8294,14123.0
2019-03-22 10:10:00,115.03,115.27,114.87,115.21,29432.0,111.8391,112.0724,111.6835,112.0141,29432.0
2019-03-22 10:15:00,115.17,115.72,115.03,115.59,34180.0,111.9752,112.5099,111.8391,112.3835,34180.0
2019-03-22 10:20:00,115.58,115.9,115.39,115.41,21796.0,112.3738,112.6849,112.1891,112.2085,21796.0
2019-03-22 10:25:00,115.41,115.5,115.06,115.11,16464.0,112.2085,112.296,111.8682,111.9169,16464.0
2019-03-22 10:30:00,115.13,115.39,115.07,115.16,11806.0,111.9363,112.1891,111.878,111.9655,11806.0
2019-03-22 10:35:00,115.14,115.27,115.01,115.01,13081.0,111.946,112.0724,111.8196,111.8196,13081.0
2019-03-22 10:40:00,115.06,115.1,114.64,115.1,25965.0,111.8682,111.9071,111.4599,111.9071,25965.0
2019-03-22 10:45:00,115.09,115.09,114.81,114.91,15214.0,111.8974,111.8974,111.6252,111.7224,15214.0
2019-03-22 10:50:00,114.87,114.92,114.7,114.73,12787.0,111.6835,111.7321,111.5182,111.5474,12787.0
2019-03-22 10:55:00,114.74,114.84,114.3,114.3,31038.0,111.5571,111.6543,111.1293,111.1293,31038.0
2019-03-22 11:00:00,114.28,114.39,114.02,114.03,24763.0,111.1099,111.2168,110.8571,110.8668,24763.0
2019-03-22 11:05:00,114.06,114.1,113.83,113.84,27738.0,110.896,110.9349,110.6724,110.6821,27738.0
2019-03-22 11:10:00,113.9,114.02,113.6,114.02,11488.0,110.7404,110.8571,110.4487,110.8571,11488.0
2019-03-22 11:15:00,114.02,114.09,113.6,113.95,12465.0,110.8571,110.9252,110.4487,110.789,12465.0
2019-03-22 11:20:00,113.95,113.98,113.45,113.45,23907.0,110.789,110.8182,110.3029,110.3029,23907.0
2019-03-22 11:25:00,113.46,113.66,113.13,113.21,24321.0,110.3126,110.5071,109.9918,110.0696,24321.0
2019-03-22 11:30:00,113.21,113.41,112.93,112.97,43840.0,110.0696,110.264,109.7973,109.8362,43840.0
2019-03-22 11:35:00,112.99,113.05,112.64,112.7,26397.0,109.8557,109.914,109.5154,109.5737,26397.0
2019-03-22 11:40:00,112.72,112.95,112.22,112.22,43374.0,109.5932,109.8168,109.107,109.107,43374.0
2019-03-22 11:45:00,112.23,112.57,112.1,112.57,18605.0,109.1167,109.4473,108.9904,109.4473,18605.0
2019-03-22 11:50:00,112.52,112.6,112.12,112.14,24089.0,109.3987,109.4765,109.0098,109.0292,24089.0
2019-03-22 11:55:00,112.2,112.37,112.05,112.05,11081.0,109.0876,109.2529,108.9417,108.9417,11081.0
2019-03-22 12:00:00,112.02,112.57,111.93,112.57,23940.0,108.9126,109.4473,108.8251,109.4473,23940.0
2019-03-22 12:05:00,112.51,112.56,112.28,112.32,13837.0,109.389,109.4376,109.1654,109.2043,13837.0
2019-03-22 12:10:00,112.33,112.37,112.06,112.16,11766.0,109.214,109.2529,108.9515,109.0487,11766.0
2019-03-22 12:15:00,112.23,112.67,112.16,112.43,24744.0,109.1167,109.5445,109.0487,109.3112,24744.0
2019-03-22 12:20:00,112.47,112.68,112.35,112.38,12718.0,109.3501,109.5543,109.2334,109.2626,12718.0
2019-03-22 12:25:00,112.4,112.4,112.13,112.26,5404.0,109.282,109.282,109.0195,109.1459,5404.0
2019-03-22 12:30:00,112.21,112.46,112.19,112.38,25937.0,109.0973,109.3404,109.0779,109.2626,25937.0
2019-03-22 12:35:00,112.39,112.39,112.0,112.0,18391.0,109.2723,109.2723,108.8931,108.8931,18391.0
2019-03-22 12:40:00,112.03,112.09,111.84,111.84,12526.0,108.9223,108.9806,108.7376,108.7376,12526.0
2019-03-22 12:45:00,111.86,111.92,111.44,111.76,73486.0,108.757,108.8153,108.3487,108.6598,73486.0
2019-03-22 12:50:00,111.79,112.38,111.62,112.38,32303.0,108.689,109.2626,108.5237,109.2626,32303.0
2019-03-22 12:55:00,112.33,112.67,112.17,112.57,16423.0,109.214,109.5445,109.0584,109.4473,16423.0
2019-03-22 13:00:00,112.48,112.85,112.43,112.68,17624.0,109.3598,109.7195,109.3112,109.5543,17624.0
2019-03-22 13:05:00,112.66,112.84,112.47,112.7,30335.0,109.5348,109.7098,109.3501,109.5737,30335.0
2019-03-22 13:10:00,112.69,112.69,112.22,112.31,18672.0,109.564,109.564,109.107,109.1945,18672.0
2019-03-22 13:15:00,112.28,112.41,112.26,112.31,16666.0,109.1654,109.2918,109.1459,109.1945,16666.0
2019-03-22 13:20:00,112.38,112.38,112.09,112.25,13450.0,109.2626,109.2626,108.9806,109.1362,13450.0
2019-03-22 13:25:00,112.2,112.26,111.92,111.95,13737.0,109.0876,109.1459,108.8153,108.8445,13737.0
2019-03-22 13:30:00,111.94,112.05,111.8,111.84,49527.0,108.8348,108.9417,108.6987,108.7376,49527.0
2019-03-22 13:35:00,111.85,111.96,111.84,111.91,16692.0,108.7473,108.8542,108.7376,108.8056,16692.0
2019-03-22 13:40:00,111.96,111.96,111.8,111.94,30196.0,108.8542,108.8542,108.6987,108.8348,30196.0
2019-03-22 13:45:00,111.96,112.0,111.82,111.94,25317.0,108.8542,108.8931,108.7181,108.8348,25317.0
2019-03-22 13:50:00,111.92,112.18,111.91,112.13,32277.0,108.8153,109.0681,108.8056,109.0195,32277.0
2019-03-22 13:55:00,112.14,112.23,111.99,112.0,16900.0,109.0292,109.1167,108.8834,108.8931,16900.0
2019-03-22 14:00:00,111.98,112.02,111.82,111.93,28461.0,108.8737,108.9126,108.7181,108.8251,28461.0
2019-03-22 14:05:00,111.9,111.95,111.56,111.65,28006.0,108.7959,108.8445,108.4653,108.5528,28006.0
2019-03-22 14:10:00,111.65,111.78,111.52,111.7,20359.0,108.5528,108.6792,108.4264,108.6014,20359.0
2019-03-22 14:15:00,111.71,112.02,111.69,111.79,40391.0,108.6112,108.9126,108.5917,108.689,40391.0
2019-03-22 14:20:00,111.75,111.96,111.74,111.94,24507.0,108.6501,108.8542,108.6403,108.8348,24507.0
2019-03-22 14:25:00,111.91,111.91,111.69,111.73,16363.0,108.8056,108.8056,108.5917,108.6306,16363.0
2019-03-22 14:30:00,111.74,111.79,111.54,111.59,6945.0,108.6403,108.689,108.4459,108.4945,6945.0
2019-03-22 14:35:00,111.56,111.73,111.53,111.67,18329.0,108.4653,108.6306,108.4362,108.5723,18329.0
2019-03-22 14:40:00,111.7,112.02,111.7,111.89,11950.0,108.6014,108.9126,108.6014,108.7862,11950.0
2019-03-22 14:45:00,111.91,112.28,111.88,112.28,13342.0,108.8056,109.1654,108.7765,109.1654,13342.0
2019-03-22 14:50:00,112.31,112.65,112.27,112.54,25437.0,109.1945,109.5251,109.1556,109.4181,25437.0
2019-03-22 14:55:00,112.53,112.95,112.52,112.94,18697.0,109.4084,109.8168,109.3987,109.8071,18697.0
2019-03-22 15:00:00,112.93,113.18,112.37,112.42,16427.0,109.7973,110.0404,109.2529,109.3015,16427.0
2019-03-22 15:05:00,112.42,112.56,112.39,112.48,21078.0,109.3015,109.4376,109.2723,109.3598,21078.0
2019-03-22 15:10:00,112.47,112.5,112.26,112.35,40083.0,109.3501,109.3793,109.1459,109.2334,40083.0
2019-03-22 15:15:00,112.31,112.43,112.05,112.21,19517.0,109.1945,109.3112,108.9417,109.0973,19517.0
2019-03-22 15:20:00,112.25,112.42,112.16,112.42,32208.0,109.1362,109.3015,109.0487,109.3015,32208.0
2019-03-22 15:25:00,112.39,112.4,111.8,111.8,19924.0,109.2723,109.282,108.6987,108.6987,19924.0
2019-03-22 15:30:00,111.77,111.8,111.34,111.37,29918.0,108.6695,108.6987,108.2514,108.2806,29918.0
2019-03-22 15:35:00,111.37,111.47,111.1,111.1,50677.0,108.2806,108.3778,108.0181,108.0181,50677.0
2019-03-22 15:40:00,111.11,111.21,110.94,110.96,48005.0,108.0278,108.125,107.8625,107.882,48005.0
2019-03-22 15:45:00,110.9,111.47,110.89,111.1,60253.0,107.8236,108.3778,107.8139,108.0181,60253.0
2019-03-22 15:50:00,111.11,111.12,110.91,111.04,48828.0,108.0278,108.0375,107.8334,107.9598,48828.0
2019-03-22 15:55:00,111.04,111.23,110.9,110.95,102051.0,107.9598,108.1445,107.8236,107.8723,102051.0
2019-03-25 09:30:00,110.63,111.28,110.25,111.28,36887.0,107.5611,108.1931,107.1917,108.1931,36887.0
2019-03-25 09:35:00,111.41,112.56,111.41,112.37,39954.0,108.3195,109.4376,108.3195,109.2529,39954.0
2019-03-25 09:40:00,112.33,112.58,111.37,111.37,35149.0,109.214,109.457,108.2806,108.2806,35149.0
2019-03-25 09:45:00,111.37,111.65,111.18,111.26,35222.0,108.2806,108.5528,108.0959,108.1737,35222.0
2019-03-25 09:50:00,111.26,112.02,111.26,111.68,13200.0,108.1737,108.9126,108.1737,108.582,13200.0
2019-03-25 09:55:00,111.6,111.6,111.18,111.18,25218.0,108.5042,108.5042,108.0959,108.0959,25218.0
2019-03-25 10:00:00,111.25,111.34,110.65,110.66,15434.0,108.1639,108.2514,107.5806,107.5903,15434.0
2019-03-25 10:05:00,110.79,111.27,110.77,110.88,15593.0,107.7167,108.1834,107.6972,107.8042,15593.0
2019-03-25 10:10:00,110.9,111.01,110.75,110.84,10555.0,107.8236,107.9306,107.6778,107.7653,10555.0
2019-03-25 10:15:00,110.86,111.07,110.84,110.97,13321.0,107.7848,107.9889,107.7653,107.8917,13321.0
2019-03-25 10:20:00,110.91,111.16,110.91,111.11,11910.0,107.8334,108.0764,107.8334,108.0278,11910.0
2019-03-25 10:25:00,111.08,111.56,111.08,111.36,9545.0,107.9986,108.4653,107.9986,108.2709,9545.0
2019-03-25 10:30:00,111.39,111.67,111.35,111.45,13877.0,108.3,108.5723,108.2612,108.3584,13877.0
2019-03-25 10:35:00,111.39,111.59,111.24,111.34,20845.0,108.3,108.4945,108.1542,108.2514,20845.0
2019-03-25 10:40:00,111.33,111.65,111.13,111.54,19298.0,108.2417,108.5528,108.0473,108.4459,19298.0
2019-03-25 10:45:00,111.52,111.68,111.25,111.54,11346.0,108.4264,108.582,108.1639,108.4459,11346.0
2019-03-25 10:50:00,111.58,112.13,111.58,112.07,19620.0,108.4848,109.0195,108.4848,108.9612,19620.0
2019-03-25 10:55:00,112.07,112.29,111.84,111.84,22556.0,108.9612,109.1751,108.7376,108.7376,22556.0
2019-03-25 11:00:00,111.95,112.09,111.89,111.95,10367.0,108.8445,108.9806,108.7862,108.8445,10367.0
2019-03-25 11:05:00,111.93,112.42,111.92,112.3,7847.0,108.8251,109.3015,108.8153,109.1848,7847.0
2019-03-25 11:10:00,112.34,112.55,112.26,112.47,9402.0,109.2237,109.4279,109.1459,109.3501,9402.0
2019-03-25 11:15:00,112.41,112.73,112.39,112.65,13669.0,109.2918,109.6029,109.2723,109.5251,13669.0
2019-03-25 11:20:00,112.64,113.1,112.62,112.94,24932.0,109.5154,109.9626,109.4959,109.8071,24932.0
2019-03-25 11:25:00,113.01,113.06,112.82,113.03,24228.0,109.8751,109.9237,109.6904,109.8946,24228.0
2019-03-25 11:30:00,113.02,113.05,112.55,112.61,16238.0,109.8848,109.914,109.4279,109.4862,16238.0
2019-03-25 11:35:00,112.6,112.6,112.25,112.3,5150.0,109.4765,109.4765,109.1362,109.1848,5150.0
2019-03-25 11:40:00,112.27,112.3,111.86,111.89,10797.0,109.1556,109.1848,108.757,108.7862,10797.0
2019-03-25 11:45:00,111.91,112.01,111.75,111.75,7896.0,108.8056,108.9029,108.6501,108.6501,7896.0
2019-03-25 11:50:00,111.76,111.91,111.74,111.83,6853.0,108.6598,108.8056,108.6403,108.7278,6853.0
2019-03-25 11:55:00,111.84,111.92,111.52,111.56,7408.0,108.7376,108.8153,108.4264,108.4653,7408.0
2019-03-25 12:00:00,111.55,111.87,111.46,111.84,9459.0,108.4556,108.7667,108.3681,108.7376,9459.0
2019-03-25 12:05:00,111.83,111.91,111.75,111.91,3950.0,108.7278,108.8056,108.6501,108.8056,3950.0
2019-03-25 12:10:00,111.86,111.99,111.69,111.7,3602.0,108.757,108.8834,108.5917,108.6014,3602.0
2019-03-25 12:15:00,111.6,111.84,111.56,111.79,5822.0,108.5042,108.7376,108.4653,108.689,5822.0
2019-03-25 12:20:00,111.84,111.88,111.73,111.81,2819.0,108.7376,108.7765,108.6306,108.7084,2819.0
2019-03-25 12:25:00,111.77,111.9,111.68,111.68,7439.0,108.6695,108.7959,108.582,108.582,7439.0
2019-03-25 12:30:00,111.69,111.73,111.46,111.54,9575.0,108.5917,108.6306,108.3681,108.4459,9575.0
2019-03-25 12:35:00,111.46,111.47,111.17,111.17,4558.0,108.3681,108.3778,108.0862,108.0862,4558.0
2019-03-25 12:40:00,111.15,111.22,110.82,111.11,11931.0,108.0667,108.1348,107.7459,108.0278,11931.0
2019-03-25 12:45:00,111.08,111.29,111.07,111.27,10305.0,107.9986,108.2028,107.9889,108.1834,10305.0
2019-03-25 12:50:00,111.31,111.64,111.31,111.56,16953.0,108.2223,108.5431,108.2223,108.4653,16953.0
2019-03-25 12:55:00,111.59,111.82,111.57,111.79,12866.0,108.4945,108.7181,108.4751,108.689,12866.0
2019-03-25 13:00:00,111.83,111.83,111.43,111.45,3400.0,108.7278,108.7278,108.3389,108.3584,3400.0
2019-03-25 13:05:00,111.45,111.55,111.31,111.42,4550.0,108.3584,108.4556,108.2223,108.3292,4550.0
2019-03-25 13:10:00,111.33,111.81,111.32,111.78,4300.0,108.2417,108.7084,108.232,108.6792,4300.0
2019-03-25 13:15:00,111.73,111.76,111.38,111.44,8728.0,108.6306,108.6598,108.2903,108.3487,8728.0
2019-03-25 13:20:00,111.42,111.54,111.3,111.33,4508.0,108.3292,108.4459,108.2125,108.2417,4508.0
2019-03-25 13:25:00,111.3,111.49,111.3,111.48,6132.0,108.2125,108.3973,108.2125,108.3876,6132.0
2019-03-25 13:30:00,111.44,111.61,111.32,111.55,10725.0,108.3487,108.5139,108.232,108.4556,10725.0
2019-03-25 13:35:00,111.59,111.78,111.59,111.67,4613.0,108.4945,108.6792,108.4945,108.5723,4613.0
2019-03-25 13:40:00,111.65,111.7,111.41,111.42,9100.0,108.5528,108.6014,108.3195,108.3292,9100.0
2019-03-25 13:45:00,111.45,111.45,110.88,110.91,25183.0,108.3584,108.3584,107.8042,107.8334,25183.0
2019-03-25 13:50:00,110.91,111.31,110.89,111.21,16553.0,107.8334,108.2223,107.8139,108.125,16553.0
2019-03-25 13:55:00,111.17,111.41,111.08,111.22,18280.0,108.0862,108.3195,107.9986,108.1348,18280.0
2019-03-25 14:00:00,111.19,111.38,111.02,111.1,22090.0,108.1056,108.2903,107.9403,108.0181,22090.0
2019-03-25 14:05:00,111.08,111.08,110.89,110.92,5993.0,107.9986,107.9986,107.8139,107.8431,5993.0
2019-03-25 14:10:00,110.95,111.08,110.91,111.04,9048.0,107.8723,107.9986,107.8334,107.9598,9048.0
2019-03-25 14:15:00,111.07,111.14,110.8,110.88,8459.0,107.9889,108.057,107.7264,107.8042,8459.0
2019-03-25 14:20:00,110.89,110.89,110.65,110.65,10200.0,107.8139,107.8139,107.5806,107.5806,10200.0
2019-03-25 14:25:00,110.7,110.83,110.59,110.83,9824.0,107.6292,107.7556,107.5222,107.7556,9824.0
2019-03-25 14:30:00,110.84,111.12,110.84,111.06,16551.0,107.7653,108.0375,107.7653,107.9792,16551.0
2019-03-25 14:35:00,111.04,111.11,111.0,111.1,12451.0,107.9598,108.0278,107.9209,108.0181,12451.0
2019-03-25 14:40:00,111.08,111.3,111.02,111.27,7197.0,107.9986,108.2125,107.9403,108.1834,7197.0
2019-03-25 14:45:00,111.27,111.27,111.14,111.18,4761.0,108.1834,108.1834,108.057,108.0959,4761.0
2019-03-25 14:50:00,111.19,111.2,110.98,111.02,5029.0,108.1056,108.1153,107.9014,107.9403,5029.0
2019-03-25 14:55:00,111.03,111.44,111.03,111.4,15466.0,107.95,108.3487,107.95,108.3098,15466.0
2019-03-25 15:00:00,111.41,111.49,111.02,111.07,32167.0,108.3195,108.3973,107.9403,107.9889,32167.0
2019-03-25 15:05:00,111.09,111.36,111.06,111.3,7852.0,108.0084,108.2709,107.9792,108.2125,7852.0
2019-03-25 15:10:00,111.31,111.59,111.25,111.4,21520.0,108.2223,108.4945,108.1639,108.3098,21520.0
2019-03-25 15:15:00,111.4,111.53,111.22,111.24,12125.0,108.3098,108.4362,108.1348,108.1542,12125.0
2019-03-25 15:20:00,111.22,111.35,111.12,111.33,21268.0,108.1348,108.2612,108.0375,108.2417,21268.0
2019-03-25 15:25:00,111.32,111.54,111.29,111.38,15502.0,108.232,108.4459,108.2028,108.2903,15502.0
2019-03-25 15:30:00,111.36,111.42,111.1,111.14,23383.0,108.2709,108.3292,108.0181,108.057,23383.0
2019-03-25 15:35:00,111.13,111.22,111.08,111.08,21557.0,108.0473,108.1348,107.9986,107.9986,21557.0
2019-03-25 15:40:00,111.07,111.24,111.03,111.17,26493.0,107.9889,108.1542,107.95,108.0862,26493.0
2019-03-25 15:45:00,111.14,111.48,111.07,111.09,27312.0,108.057,108.3876,107.9889,108.0084,27312.0
2019-03-25 15:50:00,111.08,111.2,111.04,111.15,38221.0,107.9986,108.1153,107.9598,108.0667,38221.0
2019-03-25 15:55:00,111.15,111.31,111.04,111.13,61935.0,108.0667,108.2223,107.9598,108.0473,61935.0
2019-03-26 09:30:00,113.21,113.65,112.9,113.06,107795.0,110.0696,110.4974,109.7682,109.9237,107795.0
2019-03-26 09:35:00,112.93,113.36,112.87,113.36,27815.0,109.7973,110.2154,109.739,110.2154,27815.0
2019-03-26 09:40:00,113.36,113.59,113.15,113.48,31058.0,110.2154,110.439,110.0112,110.3321,31058.0
2019-03-26 09:45:00,113.5,113.58,112.7,112.7,18269.0,110.3515,110.4293,109.5737,109.5737,18269.0
2019-03-26 09:50:00,112.69,112.69,111.97,112.3,15174.0,109.564,109.564,108.864,109.1848,15174.0
2019-03-26 09:55:00,112.3,112.46,112.05,112.46,9003.0,109.1848,109.3404,108.9417,109.3404,9003.0
2019-03-26 10:00:00,112.4,112.43,111.76,111.76,12577.0,109.282,109.3112,108.6598,108.6598,12577.0
2019-03-26 10:05:00,111.73,111.97,111.73,111.92,16574.0,108.6306,108.864,108.6306,108.8153,16574.0
2019-03-26 10:10:00,111.86,112.22,111.83,112.14,6726.0,108.757,109.107,108.7278,109.0292,6726.0
2019-03-26 10:15:00,112.18,112.18,111.91,112.14,6300.0,109.0681,109.0681,108.8056,109.0292,6300.0
2019-03-26 10:20:00,112.11,112.31,112.1,112.19,14811.0,109.0001,109.1945,108.9904,109.0779,14811.0
2019-03-26 10:25:00,112.23,112.62,112.22,112.5,15081.0,109.1167,109.4959,109.107,109.3793,15081.0
2019-03-26 10:30:00,112.46,112.46,112.14,112.14,5265.0,109.3404,109.3404,109.0292,109.0292,5265.0
2019-03-26 10:35:00,112.11,112.11,111.91,112.01,5898.0,109.0001,109.0001,108.8056,108.9029,5898.0
2019-03-26 10:40:00,112.02,112.08,111.89,111.96,11156.0,108.9126,108.9709,108.7862,108.8542,11156.0
2019-03-26 10:45:00,112.03,112.8,112.03,112.8,7422.0,108.9223,109.6709,108.9223,109.6709,7422.0
2019-03-26 10:50:00,112.81,113.06,112.77,112.94,12269.0,109.6807,109.9237,109.6418,109.8071,12269.0
2019-03-26 10:55:00,112.93,113.07,112.9,112.94,8700.0,109.7973,109.9334,109.7682,109.8071,8700.0
2019-03-26 11:00:00,112.98,112.99,112.66,112.74,8234.0,109.8459,109.8557,109.5348,109.6126,8234.0
2019-03-26 11:05:00,112.72,112.75,112.41,112.41,7089.0,109.5932,109.6223,109.2918,109.2918,7089.0
2019-03-26 11:10:00,112.4,112.4,112.13,112.2,21513.0,109.282,109.282,109.0195,109.0876,21513.0
2019-03-26 11:15:00,112.21,112.35,111.87,111.91,21275.0,109.0973,109.2334,108.7667,108.8056,21275.0
2019-03-26 11:20:00,111.88,111.95,111.69,111.91,7454.0,108.7765,108.8445,108.5917,108.8056,7454.0
2019-03-26 11:25:00,112.0,112.0,111.83,111.85,11000.0,108.8931,108.8931,108.7278,108.7473,11000.0
2019-03-26 11:30:00,111.83,111.85,111.51,111.65,17396.0,108.7278,108.7473,108.4167,108.5528,17396.0
2019-03-26 11:35:00,111.62,111.86,111.57,111.81,9691.0,108.5237,108.757,108.4751,108.7084,9691.0
2019-03-26 11:40:00,111.75,111.88,111.68,111.69,11308.0,108.6501,108.7765,108.582,108.5917,11308.0
2019-03-26 11:45:00,111.69,111.69,111.25,111.38,9829.0,108.5917,108.5917,108.1639,108.2903,9829.0
2019-03-26 11:50:00,111.41,111.41,111.04,111.26,7222.0,108.3195,108.3195,107.9598,108.1737,7222.0
2019-03-26 11:55:00,111.23,111.52,111.23,111.47,6416.0,108.1445,108.4264,108.1445,108.3778,6416.0
2019-03-26 12:00:00,111.44,111.49,111.18,111.31,9434.0,108.3487,108.3973,108.0959,108.2223,9434.0
2019-03-26 12:05:00,111.28,111.32,111.01,111.03,8929.0,108.1931,108.232,107.9306,107.95,8929.0
2019-03-26 12:10:00,111.03,111.1,110.88,110.95,15344.0,107.95,108.0181,107.8042,107.8723,15344.0
2019-03-26 12:15:00,111.02,111.15,110.91,111.15,9745.0,107.9403,108.0667,107.8334,108.0667,9745.0
2019-03-26 12:20:00,111.2,111.2,110.8,110.81,6958.0,108.1153,108.1153,107.7264,107.7361,6958.0
2019-03-26 12:25:00,110.8,110.8,110.59,110.72,8442.0,107.7264,107.7264,107.5222,107.6486,8442.0
2019-03-26 12:30:00,110.76,111.02,110.76,110.89,6918.0,107.6875,107.9403,107.6875,107.8139,6918.0
2019-03-26 12:35:00,110.86,111.0,110.82,110.82,4250.0,107.7848,107.9209,107.7459,107.7459,4250.0
2019-03-26 12:40:00,110.84,110.92,110.69,110.86,6500.0,107.7653,107.8431,107.6195,107.7848,6500.0
2019-03-26 12:45:00,110.86,110.89,110.6,110.66,6224.0,107.7848,107.8139,107.532,107.5903,6224.0
2019-03-26 12:50:00,110.68,110.94,110.68,110.94,7500.0,107.6097,107.8625,107.6097,107.8625,7500.0
2019-03-26 12:55:00,110.94,111.05,110.65,110.78,10286.0,107.8625,107.9695,107.5806,107.707,10286.0
2019-03-26 13:00:00,110.74,110.86,110.72,110.75,13196.0,107.6681,107.7848,107.6486,107.6778,13196.0
2019-03-26 13:05:00,110.71,110.85,110.62,110.85,12093.0,107.6389,107.775,107.5514,107.775,12093.0
2019-03-26 13:10:00,110.82,110.93,110.78,110.89,4260.0,107.7459,107.8528,107.707,107.8139,4260.0
2019-03-26 13:15:00,110.89,110.96,110.81,110.96,11250.0,107.8139,107.882,107.7361,107.882,11250.0
2019-03-26 13:20:00,111.01,111.06,110.81,110.87,11400.0,107.9306,107.9792,107.7361,107.7945,11400.0
2019-03-26 13:25:00,110.78,110.84,110.55,110.58,5100.0,107.707,107.7653,107.4834,107.5125,5100.0
2019-03-26 13:30:00,110.58,110.59,110.24,110.29,27772.0,107.5125,107.5222,107.1819,107.2306,27772.0
2019-03-26 13:35:00,110.29,110.29,110.02,110.12,20726.0,107.2306,107.2306,106.9681,107.0653,20726.0
2019-03-26 13:40:00,110.1,110.35,110.06,110.35,8327.0,107.0458,107.2889,107.0069,107.2889,8327.0
2019-03-26 13:45:00,110.4,110.51,110.32,110.32,11140.0,107.3375,107.4445,107.2597,107.2597,11140.0
2019-03-26 13:50:00,110.32,110.39,110.22,110.22,6726.0,107.2597,107.3278,107.1625,107.1625,6726.0
2019-03-26 13:55:00,110.23,110.27,110.03,110.1,11589.0,107.1722,107.2111,106.9778,107.0458,11589.0
2019-03-26 14:00:00,110.11,110.13,109.88,109.89,15926.0,107.0556,107.075,106.8319,106.8417,15926.0
2019-03-26 14:05:00,109.86,110.29,109.86,110.14,13528.0,106.8125,107.2306,106.8125,107.0847,13528.0
2019-03-26 14:10:00,110.13,110.16,110.03,110.16,5248.0,107.075,107.1042,106.9778,107.1042,5248.0
2019-03-26 14:15:00,110.15,110.49,110.14,110.46,12268.0,107.0944,107.425,107.0847,107.3958,12268.0
2019-03-26 14:20:00,110.42,110.5,110.31,110.5,5007.0,107.357,107.4347,107.25,107.4347,5007.0
2019-03-26 14:25:00,110.47,110.47,110.25,110.31,7755.0,107.4056,107.4056,107.1917,107.25,7755.0
2019-03-26 14:30:00,110.25,110.39,110.25,110.39,8401.0,107.1917,107.3278,107.1917,107.3278,8401.0
2019-03-26 14:35:00,110.36,110.51,110.34,110.43,9230.0,107.2986,107.4445,107.2792,107.3667,9230.0
2019-03-26 14:40:00,110.44,110.57,110.43,110.57,13742.0,107.3764,107.5028,107.3667,107.5028,13742.0
2019-03-26 14:45:00,110.65,111.07,110.65,110.95,20217.0,107.5806,107.9889,107.5806,107.8723,20217.0
2019-03-26 14:50:00,110.97,111.0,110.8,110.8,10875.0,107.8917,107.9209,107.7264,107.7264,10875.0
2019-03-26 14:55:00,110.77,111.3,110.77,111.27,7140.0,107.6972,108.2125,107.6972,108.1834,7140.0
2019-03-26 15:00:00,111.28,111.52,111.25,111.28,6246.0,108.1931,108.4264,108.1639,108.1931,6246.0
2019-03-26 15:05:00,111.28,111.4,111.18,111.32,5854.0,108.1931,108.3098,108.0959,108.232,5854.0
2019-03-26 15:10:00,111.28,111.45,111.19,111.25,21497.0,108.1931,108.3584,108.1056,108.1639,21497.0
2019-03-26 15:15:00,111.27,111.41,111.16,111.16,7073.0,108.1834,108.3195,108.0764,108.0764,7073.0
2019-03-26 15:20:00,111.19,111.24,111.11,111.16,7507.0,108.1056,108.1542,108.0278,108.0764,7507.0
2019-03-26 15:25:00,111.15,111.32,111.06,111.2,11291.0,108.0667,108.232,107.9792,108.1153,11291.0
2019-03-26 15:30:00,111.19,111.43,111.1,111.35,10214.0,108.1056,108.3389,108.0181,108.2612,10214.0
2019-03-26 15:35:00,111.36,111.46,111.24,111.26,16125.0,108.2709,108.3681,108.1542,108.1737,16125.0
2019-03-26 15:40:00,111.28,111.29,111.09,111.11,15750.0,108.1931,108.2028,108.0084,108.0278,15750.0
2019-03-26 15:45:00,111.12,111.15,111.06,111.07,61001.0,108.0375,108.0667,107.9792,107.9889,61001.0
2019-03-26 15:50:00,111.1,111.49,111.06,111.42,37388.0,108.0181,108.3973,107.9792,108.3292,37388.0
2019-03-26 15:55:00,111.44,111.71,111.39,111.61,50008.0,108.3487,108.6112,108.3,108.5139,50008.0
2019-03-27 09:30:00,111.94,112.5,111.6,112.08,27065.0,108.8348,109.3793,108.5042,108.9709,27065.0
2019-03-27 09:35:00,112.16,112.55,111.85,111.85,20171.0,109.0487,109.4279,108.7473,108.7473,20171.0
2019-03-27 09:40:00,111.91,112.24,111.31,111.42,42475.0,108.8056,109.1265,108.2223,108.3292,42475.0
2019-03-27 09:45:00,111.42,111.55,110.7,110.7,18658.0,108.3292,108.4556,107.6292,107.6292,18658.0
2019-03-27 09:50:00,110.65,111.05,110.58,110.81,22168.0,107.5806,107.9695,107.5125,107.7361,22168.0
2019-03-27 09:55:00,110.86,111.05,110.48,110.81,14836.0,107.7848,107.9695,107.4153,107.7361,14836.0
2019-03-27 10:00:00,110.81,111.23,110.54,110.73,16948.0,107.7361,108.1445,107.4736,107.6584,16948.0
2019-03-27 10:05:00,110.68,111.03,110.65,110.76,8428.0,107.6097,107.95,107.5806,107.6875,8428.0
2019-03-27 10:10:00,110.75,111.11,110.68,111.04,7979.0,107.6778,108.0278,107.6097,107.9598,7979.0
2019-03-27 10:15:00,111.01,111.39,110.92,111.38,7650.0,107.9306,108.3,107.8431,108.2903,7650.0
2019-03-27 10:20:00,111.34,111.6,111.28,111.44,12123.0,108.2514,108.5042,108.1931,108.3487,12123.0
2019-03-27 10:25:00,111.43,111.52,111.16,111.4,14031.0,108.3389,108.4264,108.0764,108.3098,14031.0
2019-03-27 10:30:00,111.4,111.62,111.17,111.22,7600.0,108.3098,108.5237,108.0862,108.1348,7600.0
2019-03-27 10:35:00,111.16,111.22,110.87,111.0,7737.0,108.0764,108.1348,107.7945,107.9209,7737.0
2019-03-27 10:40:00,110.97,111.01,110.59,110.71,12499.0,107.8917,107.9306,107.5222,107.6389,12499.0
2019-03-27 10:45:00,110.7,110.94,110.43,110.89,14812.0,107.6292,107.8625,107.3667,107.8139,14812.0
2019-03-27 10:50:00,110.82,110.95,110.67,110.86,5960.0,107.7459,107.8723,107.6,107.7848,5960.0
2019-03-27 10:55:00,110.91,110.93,110.76,110.93,6764.0,107.8334,107.8528,107.6875,107.8528,6764.0
2019-03-27 11:00:00,110.91,110.95,110.7,110.77,10881.0,107.8334,107.8723,107.6292,107.6972,10881.0
2019-03-27 11:05:00,110.67,110.91,110.56,110.86,7550.0,107.6,107.8334,107.4931,107.7848,7550.0
2019-03-27 11:10:00,110.84,110.89,110.5,110.5,11002.0,107.7653,107.8139,107.4347,107.4347,11002.0
2019-03-27 11:15:00,110.5,110.57,110.2,110.53,13087.0,107.4347,107.5028,107.1431,107.4639,13087.0
2019-03-27 11:20:00,110.49,110.51,110.3,110.45,14675.0,107.425,107.4445,107.2403,107.3861,14675.0
2019-03-27 11:25:00,110.49,110.64,110.11,110.15,26493.0,107.425,107.5709,107.0556,107.0944,26493.0
2019-03-27 11:30:00,110.12,110.38,109.86,109.91,20106.0,107.0653,107.3181,106.8125,106.8611,20106.0
2019-03-27 11:35:00,109.76,109.9,109.72,109.77,23962.0,106.7153,106.8514,106.6764,106.725,23962.0
2019-03-27 11:40:00,109.79,109.8,109.28,109.28,25389.0,106.7444,106.7542,106.2486,106.2486,25389.0
2019-03-27 11:45:00,109.28,109.4,109.19,109.3,21806.0,106.2486,106.3653,106.1611,106.268,21806.0
2019-03-27 11:50:00,109.25,109.39,109.18,109.36,28539.0,106.2194,106.3555,106.1514,106.3264,28539.0
2019-03-27 11:55:00,109.31,109.8,109.27,109.8,14156.0,106.2777,106.7542,106.2389,106.7542,14156.0
2019-03-27 12:00:00,109.78,110.0,109.64,110.0,21654.0,106.7347,106.9486,106.5986,106.9486,21654.0
2019-03-27 12:05:00,109.94,110.15,109.94,110.05,21003.0,106.8903,107.0944,106.8903,106.9972,21003.0
2019-03-27 12:10:00,110.0,110.19,109.94,110.02,14002.0,106.9486,107.1333,106.8903,106.9681,14002.0
2019-03-27 12:15:00,109.99,110.16,109.95,110.08,6012.0,106.9389,107.1042,106.9,107.0264,6012.0
2019-03-27 12:20:00,110.09,110.41,110.08,110.38,4353.0,107.0361,107.3472,107.0264,107.3181,4353.0
2019-03-27 12:25:00,110.35,110.82,110.29,110.81,10955.0,107.2889,107.7459,107.2306,107.7361,10955.0
2019-03-27 12:30:00,110.75,110.83,110.52,110.52,10178.0,107.6778,107.7556,107.4542,107.4542,10178.0
2019-03-27 12:35:00,110.51,110.76,110.46,110.69,8095.0,107.4445,107.6875,107.3958,107.6195,8095.0
2019-03-27 12:40:00,110.69,110.69,110.53,110.68,2700.0,107.6195,107.6195,107.4639,107.6097,2700.0
2019-03-27 12:45:00,110.73,110.85,110.61,110.66,4023.0,107.6584,107.775,107.5417,107.5903,4023.0
2019-03-27 12:50:00,110.68,110.79,110.55,110.73,4100.0,107.6097,107.7167,107.4834,107.6584,4100.0
2019-03-27 12:55:00,110.71,110.73,110.43,110.43,2232.0,107.6389,107.6584,107.3667,107.3667,2232.0
2019-03-27 13:00:00,110.43,110.47,110.23,110.28,12300.0,107.3667,107.4056,107.1722,107.2208,12300.0
2019-03-27 13:05:00,110.25,110.26,109.92,110.01,13614.0,107.1917,107.2014,106.8708,106.9583,13614.0
2019-03-27 13:10:00,110.01,110.41,109.93,110.3,23476.0,106.9583,107.3472,106.8805,107.2403,23476.0
2019-03-27 13:15:00,110.28,110.43,110.06,110.09,24126.0,107.2208,107.3667,107.0069,107.0361,24126.0
2019-03-27 13:20:00,110.06,110.15,109.97,110.1,14330.0,107.0069,107.0944,106.9194,107.0458,14330.0
2019-03-27 13:25:00,110.11,110.31,110.1,110.18,12828.0,107.0556,107.25,107.0458,107.1236,12828.0
2019-03-27 13:30:00,110.21,110.31,110.16,110.25,10425.0,107.1528,107.25,107.1042,107.1917,10425.0
2019-03-27 13:35:00,110.23,110.23,109.97,110.0,12746.0,107.1722,107.1722,106.9194,106.9486,12746.0
2019-03-27 13:40:00,110.02,110.32,110.02,110.24,12981.0,106.9681,107.2597,106.9681,107.1819,12981.0
2019-03-27 13:45:00,110.3,110.35,110.19,110.25,9468.0,107.2403,107.2889,107.1333,107.1917,9468.0
2019-03-27 13:50:00,110.25,110.28,110.21,110.25,7422.0,107.1917,107.2208,107.1528,107.1917,7422.0
2019-03-27 13:55:00,110.31,110.42,110.24,110.4,4100.0,107.25,107.357,107.1819,107.3375,4100.0
2019-03-27 14:00:00,110.41,110.6,110.34,110.6,10072.0,107.3472,107.532,107.2792,107.532,10072.0
2019-03-27 14:05:00,110.61,110.69,110.5,110.69,6810.0,107.5417,107.6195,107.4347,107.6195,6810.0
2019-03-27 14:10:00,110.75,110.95,110.73,110.91,5582.0,107.6778,107.8723,107.6584,107.8334,5582.0
2019-03-27 14:15:00,110.87,110.94,110.79,110.79,6410.0,107.7945,107.8625,107.7167,107.7167,6410.0
2019-03-27 14:20:00,110.83,110.91,110.66,110.88,6552.0,107.7556,107.8334,107.5903,107.8042,6552.0
2019-03-27 14:25:00,110.97,110.97,110.82,110.96,6700.0,107.8917,107.8917,107.7459,107.882,6700.0
2019-03-27 14:30:00,110.92,111.1,110.92,110.99,6606.0,107.8431,108.0181,107.8431,107.9111,6606.0
2019-03-27 14:35:00,110.95,111.1,110.47,110.51,15524.0,107.8723,108.0181,107.4056,107.4445,15524.0
2019-03-27 14:40:00,110.51,110.56,110.26,110.46,16110.0,107.4445,107.4931,107.2014,107.3958,16110.0
2019-03-27 14:45:00,110.48,110.53,110.32,110.46,2600.0,107.4153,107.4639,107.2597,107.3958,2600.0
2019-03-27 14:50:00,110.43,110.6,110.39,110.42,7373.0,107.3667,107.532,107.3278,107.357,7373.0
2019-03-27 14:55:00,110.42,110.52,110.25,110.35,7348.0,107.357,107.4542,107.1917,107.2889,7348.0
2019-03-27 15:00:00,110.4,110.46,110.28,110.39,6445.0,107.3375,107.3958,107.2208,107.3278,6445.0
2019-03-27 15:05:00,110.3,110.46,110.3,110.38,4300.0,107.2403,107.3958,107.2403,107.3181,4300.0
2019-03-27 15:10:00,110.38,110.57,110.36,110.5,10639.0,107.3181,107.5028,107.2986,107.4347,10639.0
2019-03-27 15:15:00,110.51,110.51,110.38,110.48,7060.0,107.4445,107.4445,107.3181,107.4153,7060.0
2019-03-27 15:20:00,110.5,110.62,110.41,110.6,12499.0,107.4347,107.5514,107.3472,107.532,12499.0
2019-03-27 15:25:00,110.59,110.94,110.53,110.92,9078.0,107.5222,107.8625,107.4639,107.8431,9078.0
2019-03-27 15:30:00,110.93,111.11,110.85,110.99,19420.0,107.8528,108.0278,107.775,107.9111,19420.0
2019-03-27 15:35:00,111.02,111.12,110.96,111.1,11466.0,107.9403,108.0375,107.882,108.0181,11466.0
2019-03-27 15:40:00,111.1,111.18,111.01,111.02,13406.0,108.0181,108.0959,107.9306,107.9403,13406.0
2019-03-27 15:45:00,111.03,111.06,110.82,110.88,22891.0,107.95,107.9792,107.7459,107.8042,22891.0
2019-03-27 15:50:00,110.89,110.91,110.69,110.72,15792.0,107.8139,107.8334,107.6195,107.6486,15792.0
2019-03-27 15:55:00,110.69,110.78,110.65,110.72,30920.0,107.6195,107.707,107.5806,107.6486,30920.0
2019-03-28 09:30:00,110.67,111.69,110.67,111.09,19705.0,107.6,108.5917,107.6,108.0084,19705.0
2019-03-28 09:35:00,111.23,111.35,110.87,111.25,11153.0,108.1445,108.2612,107.7945,108.1639,11153.0
2019-03-28 09:40:00,111.4,111.87,110.95,111.84,40732.0,108.3098,108.7667,107.8723,108.7376,40732.0
2019-03-28 09:45:00,111.92,111.92,111.39,111.51,17721.0,108.8153,108.8153,108.3,108.4167,17721.0
2019-03-28 09:50:00,111.48,111.88,111.17,111.57,22271.0,108.3876,108.7765,108.0862,108.4751,22271.0
2019-03-28 09:55:00,111.64,111.94,111.64,111.81,5536.0,108.5431,108.8348,108.5431,108.7084,5536.0
2019-03-28 10:00:00,111.97,112.27,111.8,112.24,10286.0,108.864,109.1556,108.6987,109.1265,10286.0
2019-03-28 10:05:00,112.25,112.26,112.11,112.26,10624.0,109.1362,109.1459,109.0001,109.1459,10624.0
2019-03-28 10:10:00,112.28,112.28,111.95,111.95,11450.0,109.1654,109.1654,108.8445,108.8445,11450.0
2019-03-28 10:15:00,112.06,112.15,111.95,112.07,9030.0,108.9515,109.039,108.8445,108.9612,9030.0
2019-03-28 10:20:00,112.12,112.29,112.08,112.26,7454.0,109.0098,109.1751,108.9709,109.1459,7454.0
2019-03-28 10:25:00,112.29,112.3,111.99,112.13,23416.0,109.1751,109.1848,108.8834,109.0195,23416.0
2019-03-28 10:30:00,112.06,112.28,112.02,112.1,6975.0,108.9515,109.1654,108.9126,108.9904,6975.0
2019-03-28 10:35:00,112.14,112.17,111.89,111.9,4497.0,109.0292,109.0584,108.7862,108.7959,4497.0
2019-03-28 10:40:00,111.9,112.11,111.82,112.04,10652.0,108.7959,109.0001,108.7181,108.932,10652.0
2019-03-28 10:45:00,112.03,112.05,111.9,112.0,6878.0,108.9223,108.9417,108.7959,108.8931,6878.0
2019-03-28 10:50:00,112.01,112.02,111.75,111.78,10724.0,108.9029,108.9126,108.6501,108.6792,10724.0
2019-03-28 10:55:00,111.78,111.99,111.72,111.95,4845.0,108.6792,108.8834,108.6209,108.8445,4845.0
2019-03-28 11:00:00,111.99,111.99,111.47,111.47,5698.0,108.8834,108.8834,108.3778,108.3778,5698.0
2019-03-28 11:05:00,111.47,111.48,111.23,111.23,7039.0,108.3778,108.3876,108.1445,108.1445,7039.0
2019-03-28 11:10:00,111.22,111.3,110.97,110.97,6779.0,108.1348,108.2125,107.8917,107.8917,6779.0
2019-03-28 11:15:00,110.92,111.01,110.81,110.96,6305.0,107.8431,107.9306,107.7361,107.882,6305.0
2019-03-28 11:20:00,110.98,111.04,110.72,110.79,6800.0,107.9014,107.9598,107.6486,107.7167,6800.0
2019-03-28 11:25:00,110.73,110.78,110.4,110.4,5603.0,107.6584,107.707,107.3375,107.3375,5603.0
2019-03-28 11:30:00,110.4,110.79,110.33,110.78,19308.0,107.3375,107.7167,107.2695,107.707,19308.0
2019-03-28 11:35:00,110.8,110.83,110.62,110.79,8879.0,107.7264,107.7556,107.5514,107.7167,8879.0
2019-03-28 11:40:00,110.72,110.72,110.38,110.41,5035.0,107.6486,107.6486,107.3181,107.3472,5035.0
2019-03-28 11:45:00,110.4,110.86,110.33,110.86,5557.0,107.3375,107.7848,107.2695,107.7848,5557.0
2019-03-28 11:50:00,110.96,110.96,110.35,110.35,6748.0,107.882,107.882,107.2889,107.2889,6748.0
2019-03-28 11:55:00,110.4,110.49,110.24,110.41,22316.0,107.3375,107.425,107.1819,107.3472,22316.0
2019-03-28 12:00:00,110.39,110.53,110.31,110.49,12217.0,107.3278,107.4639,107.25,107.425,12217.0
2019-03-28 12:05:00,110.53,110.65,110.26,110.29,6200.0,107.4639,107.5806,107.2014,107.2306,6200.0
2019-03-28 12:10:00,110.25,110.25,110.08,110.11,4493.0,107.1917,107.1917,107.0264,107.0556,4493.0
2019-03-28 12:15:00,110.04,110.2,110.02,110.16,3725.0,106.9875,107.1431,106.9681,107.1042,3725.0
2019-03-28 12:20:00,110.2,110.59,110.19,110.53,18312.0,107.1431,107.5222,107.1333,107.4639,18312.0
2019-03-28 12:25:00,110.57,110.79,110.5,110.74,20998.0,107.5028,107.7167,107.4347,107.6681,20998.0
2019-03-28 12:30:00,110.74,110.76,110.55,110.62,7562.0,107.6681,107.6875,107.4834,107.5514,7562.0
2019-03-28 12:35:00,110.61,110.94,110.61,110.94,6415.0,107.5417,107.8625,107.5417,107.8625,6415.0
2019-03-28 12:40:00,110.93,111.02,110.89,110.93,5450.0,107.8528,107.9403,107.8139,107.8528,5450.0
2019-03-28 12:45:00,110.96,110.97,110.88,110.94,6014.0,107.882,107.8917,107.8042,107.8625,6014.0
2019-03-28 12:50:00,110.95,111.23,110.92,111.18,7900.0,107.8723,108.1445,107.8431,108.0959,7900.0
2019-03-28 12:55:00,111.21,111.3,111.2,111.25,3300.0,108.125,108.2125,108.1153,108.1639,3300.0
2019-03-28 13:00:00,111.25,111.43,111.19,111.38,8450.0,108.1639,108.3389,108.1056,108.2903,8450.0
2019-03-28 13:05:00,111.36,111.4,111.25,111.4,4643.0,108.2709,108.3098,108.1639,108.3098,4643.0
2019-03-28 13:10:00,111.39,111.49,111.34,111.41,8051.0,108.3,108.3973,108.2514,108.3195,8051.0
2019-03-28 13:15:00,111.37,111.41,111.34,111.38,5932.0,108.2806,108.3195,108.2514,108.2903,5932.0
2019-03-28 13:20:00,111.41,111.73,111.37,111.53,7976.0,108.3195,108.6306,108.2806,108.4362,7976.0
2019-03-28 13:25:00,111.49,111.66,111.45,111.64,6849.0,108.3973,108.5626,108.3584,108.5431,6849.0
2019-03-28 13:30:00,111.62,111.83,111.6,111.77,7858.0,108.5237,108.7278,108.5042,108.6695,7858.0
2019-03-28 13:35:00,111.75,111.89,111.75,111.83,10962.0,108.6501,108.7862,108.6501,108.7278,10962.0
2019-03-28 13:40:00,111.87,111.88,111.58,111.74,6400.0,108.7667,108.7765,108.4848,108.6403,6400.0
2019-03-28 13:45:00,111.8,111.89,111.79,111.87,4500.0,108.6987,108.7862,108.689,108.7667,4500.0
2019-03-28 13:50:00,111.84,112.11,111.83,112.11,11563.0,108.7376,109.0001,108.7278,109.0001,11563.0
2019-03-28 13:55:00,112.11,112.11,112.01,112.09,11555.0,109.0001,109.0001,108.9029,108.9806,11555.0
2019-03-28 14:00:00,112.1,112.14,111.95,111.99,9519.0,108.9904,109.0292,108.8445,108.8834,9519.0
2019-03-28 14:05:00,112.01,112.01,111.86,111.9,4613.0,108.9029,108.9029,108.757,108.7959,4613.0
2019-03-28 14:10:00,111.9,112.0,111.89,111.93,3500.0,108.7959,108.8931,108.7862,108.8251,3500.0
2019-03-28 14:15:00,111.96,111.96,111.81,111.83,3362.0,108.8542,108.8542,108.7084,108.7278,3362.0
2019-03-28 14:20:00,111.82,112.09,111.78,111.99,12000.0,108.7181,108.9806,108.6792,108.8834,12000.0
2019-03-28 14:25:00,112.02,112.06,111.97,112.0,3300.0,108.9126,108.9515,108.864,108.8931,3300.0
2019-03-28 14:30:00,111.99,112.07,111.95,111.98,9300.0,108.8834,108.9612,108.8445,108.8737,9300.0
2019-03-28 14:35:00,111.95,112.07,111.95,112.0,9450.0,108.8445,108.9612,108.8445,108.8931,9450.0
2019-03-28 14:40:00,112.02,112.02,111.89,111.93,8890.0,108.9126,108.9126,108.7862,108.8251,8890.0
2019-03-28 14:45:00,111.92,112.05,111.9,112.01,10942.0,108.8153,108.9417,108.7959,108.9029,10942.0
2019-03-28 14:50:00,112.01,112.07,111.94,112.0,11991.0,108.9029,108.9612,108.8348,108.8931,11991.0
2019-03-28 14:55:00,112.0,112.22,111.98,112.2,12398.0,108.8931,109.107,108.8737,109.0876,12398.0
2019-03-28 15:00:00,112.2,112.44,112.13,112.31,16131.0,109.0876,109.3209,109.0195,109.1945,16131.0
2019-03-28 15:05:00,112.34,112.34,112.11,112.23,6565.0,109.2237,109.2237,109.0001,109.1167,6565.0
2019-03-28 15:10:00,112.26,112.38,112.23,112.38,6791.0,109.1459,109.2626,109.1167,109.2626,6791.0
2019-03-28 15:15:00,112.4,112.47,112.2,112.27,9813.0,109.282,109.3501,109.0876,109.1556,9813.0
2019-03-28 15:20:00,112.27,112.47,112.26,112.42,13478.0,109.1556,109.3501,109.1459,109.3015,13478.0
2019-03-28 15:25:00,112.4,112.55,112.4,112.5,18356.0,109.282,109.4279,109.282,109.3793,18356.0
2019-03-28 15:30:00,112.49,112.55,112.36,112.44,14878.0,109.3695,109.4279,109.2431,109.3209,14878.0
2019-03-28 15:35:00,112.44,112.47,112.39,112.42,19250.0,109.3209,109.3501,109.2723,109.3015,19250.0
2019-03-28 15:40:00,112.4,112.57,112.37,112.55,18538.0,109.282,109.4473,109.2529,109.4279,18538.0
2019-03-28 15:45:00,112.55,112.66,112.46,112.46,27353.0,109.4279,109.5348,109.3404,109.3404,27353.0
2019-03-28 15:50:00,112.46,112.62,112.44,112.57,37996.0,109.3404,109.4959,109.3209,109.4473,37996.0
2019-03-28 15:55:00,112.61,112.69,112.56,112.57,52566.0,109.4862,109.564,109.4376,109.4473,52566.0
2019-03-29 09:30:00,114.0,114.18,113.5,113.65,41036.0,110.8376,111.0127,110.3515,110.4974,41036.0
2019-03-29 09:35:00,113.63,113.92,113.31,113.81,10285.0,110.4779,110.7599,110.1668,110.6529,10285.0
2019-03-29 09:40:00,113.72,114.21,113.62,114.09,21060.0,110.5654,111.0418,110.4682,110.9252,21060.0
2019-03-29 09:45:00,114.16,114.57,114.11,114.51,14464.0,110.9932,111.3918,110.9446,111.3335,14464.0
2019-03-29 09:50:00,114.47,114.87,114.3,114.85,31565.0,111.2946,111.6835,111.1293,111.6641,31565.0
2019-03-29 09:55:00,114.86,115.16,114.69,114.77,25407.0,111.6738,111.9655,111.5085,111.5863,25407.0
2019-03-29 10:00:00,114.77,115.04,114.7,114.8,18236.0,111.5863,111.8488,111.5182,111.6155,18236.0
2019-03-29 10:05:00,114.77,114.93,114.73,114.89,9322.0,111.5863,111.7418,111.5474,111.703,9322.0
2019-03-29 10:10:00,114.89,114.9,114.3,114.38,12911.0,111.703,111.7127,111.1293,111.2071,12911.0
2019-03-29 10:15:00,114.37,114.38,114.03,114.05,12394.0,111.1974,111.2071,110.8668,110.8863,12394.0
2019-03-29 10:20:00,114.05,114.33,113.92,114.04,15701.0,110.8863,111.1585,110.7599,110.8765,15701.0
2019-03-29 10:25:00,114.15,114.21,113.99,114.07,8200.0,110.9835,111.0418,110.8279,110.9057,8200.0
2019-03-29 10:30:00,114.05,114.19,113.97,114.05,12865.0,110.8863,111.0224,110.8085,110.8863,12865.0
2019-03-29 10:35:00,114.03,114.23,113.89,114.12,12009.0,110.8668,111.0613,110.7307,110.9543,12009.0
2019-03-29 10:40:00,114.13,114.18,113.57,113.57,9416.0,110.964,111.0127,110.4196,110.4196,9416.0
2019-03-29 10:45:00,113.51,113.94,113.51,113.89,11518.0,110.3612,110.7793,110.3612,110.7307,11518.0
2019-03-29 10:50:00,113.88,113.98,113.67,113.73,13340.0,110.721,110.8182,110.5168,110.5751,13340.0
2019-03-29 10:55:00,113.74,114.01,113.74,113.95,5900.0,110.5849,110.8474,110.5849,110.789,5900.0
2019-03-29 11:00:00,113.96,114.24,113.94,113.96,9640.0,110.7988,111.071,110.7793,110.7988,9640.0
2019-03-29 11:05:00,113.93,114.1,113.72,113.9,11819.0,110.7696,110.9349,110.5654,110.7404,11819.0
2019-03-29 11:10:00,113.94,114.0,113.81,113.97,8446.0,110.7793,110.8376,110.6529,110.8085,8446.0
2019-03-29 11:15:00,113.97,114.15,113.91,113.99,18057.0,110.8085,110.9835,110.7501,110.8279,18057.0
2019-03-29 11:20:00,113.95,113.95,113.71,113.88,7924.0,110.789,110.789,110.5557,110.721,7924.0
2019-03-29 11:25:00,113.92,114.07,113.92,114.07,7016.0,110.7599,110.9057,110.7599,110.9057,7016.0
2019-03-29 11:30:00,114.09,114.26,113.91,114.02,7836.0,110.9252,111.0904,110.7501,110.8571,7836.0
2019-03-29 11:35:00,114.07,114.31,114.06,114.26,14143.0,110.9057,111.139,110.896,111.0904,14143.0
2019-03-29 11:40:00,114.29,114.3,114.09,114.12,7060.0,111.1196,111.1293,110.9252,110.9543,7060.0
2019-03-29 11:45:00,114.12,114.13,113.9,114.13,7515.0,110.9543,110.964,110.7404,110.964,7515.0
2019-03-29 11:50:00,114.14,114.18,114.01,114.15,10433.0,110.9738,111.0127,110.8474,110.9835,10433.0
2019-03-29 11:55:00,114.17,114.24,114.02,114.13,8001.0,111.0029,111.071,110.8571,110.964,8001.0
2019-03-29 12:00:00,114.1,114.15,113.97,114.05,21106.0,110.9349,110.9835,110.8085,110.8863,21106.0
2019-03-29 12:05:00,113.99,113.99,113.57,113.62,5025.0,110.8279,110.8279,110.4196,110.4682,5025.0
2019-03-29 12:10:00,113.63,113.68,113.44,113.5,8125.0,110.4779,110.5265,110.2932,110.3515,8125.0
2019-03-29 12:15:00,113.47,113.59,113.34,113.39,11429.0,110.3223,110.439,110.196,110.2446,11429.0
2019-03-29 12:20:00,113.39,113.76,113.39,113.68,5007.0,110.2446,110.6043,110.2446,110.5265,5007.0
2019-03-29 12:25:00,113.7,113.91,113.7,113.75,3186.0,110.546,110.7501,110.546,110.5946,3186.0
2019-03-29 12:30:00,113.71,113.91,113.64,113.82,4330.0,110.5557,110.7501,110.4876,110.6626,4330.0
2019-03-29 12:35:00,113.87,114.05,113.84,114.01,3350.0,110.7113,110.8863,110.6821,110.8474,3350.0
2019-03-29 12:40:00,113.99,113.99,113.64,113.72,4900.0,110.8279,110.8279,110.4876,110.5654,4900.0
2019-03-29 12:45:00,113.73,113.75,113.5,113.62,3756.0,110.5751,110.5946,110.3515,110.4682,3756.0
2019-03-29 12:50:00,113.69,113.72,113.57,113.72,4700.0,110.5362,110.5654,110.4196,110.5654,4700.0
2019-03-29 12:55:00,113.7,114.0,113.66,113.98,9928.0,110.546,110.8376,110.5071,110.8182,9928.0
2019-03-29 13:00:00,113.99,114.0,113.9,113.94,2888.0,110.8279,110.8376,110.7404,110.7793,2888.0
2019-03-29 13:05:00,113.94,113.94,113.76,113.82,4723.0,110.7793,110.7793,110.6043,110.6626,4723.0
2019-03-29 13:10:00,113.93,114.07,113.92,113.98,8748.0,110.7696,110.9057,110.7599,110.8182,8748.0
2019-03-29 13:15:00,113.92,113.97,113.81,113.84,3600.0,110.7599,110.8085,110.6529,110.6821,3600.0
2019-03-29 13:20:00,113.84,113.88,113.73,113.82,6409.0,110.6821,110.721,110.5751,110.6626,6409.0
2019-03-29 13:25:00,113.84,113.98,113.81,113.93,2900.0,110.6821,110.8182,110.6529,110.7696,2900.0
2019-03-29 13:30:00,113.93,113.94,113.78,113.83,5774.0,110.7696,110.7793,110.6238,110.6724,5774.0
2019-03-29 13:35:00,113.8,113.92,113.78,113.86,7645.0,110.6432,110.7599,110.6238,110.7015,7645.0
2019-03-29 13:40:00,113.85,114.08,113.79,114.08,4675.0,110.6918,110.9154,110.6335,110.9154,4675.0
2019-03-29 13:45:00,114.05,114.05,113.79,113.95,3600.0,110.8863,110.8863,110.6335,110.789,3600.0
2019-03-29 13:50:00,113.9,113.94,113.86,113.86,7220.0,110.7404,110.7793,110.7015,110.7015,7220.0
2019-03-29 13:55:00,113.88,113.91,113.76,113.85,3700.0,110.721,110.7501,110.6043,110.6918,3700.0
2019-03-29 14:00:00,113.88,113.94,113.85,113.92,2200.0,110.721,110.7793,110.6918,110.7599,2200.0
2019-03-29 14:05:00,113.96,114.15,113.94,114.07,3550.0,110.7988,110.9835,110.7793,110.9057,3550.0
2019-03-29 14:10:00,114.1,114.16,114.07,114.16,4464.0,110.9349,110.9932,110.9057,110.9932,4464.0
2019-03-29 14:15:00,114.16,114.16,114.05,114.09,3840.0,110.9932,110.9932,110.8863,110.9252,3840.0
2019-03-29 14:20:00,114.08,114.15,114.01,114.07,2600.0,110.9154,110.9835,110.8474,110.9057,2600.0
2019-03-29 14:25:00,114.08,114.18,114.08,114.17,3171.0,110.9154,111.0127,110.9154,111.0029,3171.0
2019-03-29 14:30:00,114.06,114.18,114.06,114.18,3565.0,110.896,111.0127,110.896,111.0127,3565.0
2019-03-29 14:35:00,114.16,114.19,114.1,114.11,4889.0,110.9932,111.0224,110.9349,110.9446,4889.0
2019-03-29 14:40:00,114.12,114.2,113.97,114.09,7653.0,110.9543,111.0321,110.8085,110.9252,7653.0
2019-03-29 14:45:00,114.05,114.2,114.02,114.2,3644.0,110.8863,111.0321,110.8571,111.0321,3644.0
2019-03-29 14:50:00,114.17,114.47,114.17,114.42,4550.0,111.0029,111.2946,111.0029,111.246,4550.0
2019-03-29 14:55:00,114.48,114.56,114.37,114.42,8079.0,111.3043,111.3821,111.1974,111.246,8079.0
2019-03-29 15:00:00,114.45,114.59,114.32,114.32,9701.0,111.2752,111.4113,111.1488,111.1488,9701.0
2019-03-29 15:05:00,114.3,114.39,114.2,114.37,6289.0,111.1293,111.2168,111.0321,111.1974,6289.0
2019-03-29 15:10:00,114.39,114.5,114.16,114.19,11319.0,111.2168,111.3238,110.9932,111.0224,11319.0
2019-03-29 15:15:00,114.16,114.4,114.14,114.34,6608.0,110.9932,111.2266,110.9738,111.1682,6608.0
2019-03-29 15:20:00,114.38,114.38,114.07,114.07,7758.0,111.2071,111.2071,110.9057,110.9057,7758.0
2019-03-29 15:25:00,114.05,114.19,113.99,114.14,8016.0,110.8863,111.0224,110.8279,110.9738,8016.0
2019-03-29 15:30:00,114.16,114.3,114.03,114.26,12970.0,110.9932,111.1293,110.8668,111.0904,12970.0
2019-03-29 15:35:00,114.29,114.31,114.12,114.31,15103.0,111.1196,111.139,110.9543,111.139,15103.0
2019-03-29 15:40:00,114.36,114.36,114.22,114.24,15226.0,111.1877,111.1877,111.0515,111.071,15226.0
2019-03-29 15:45:00,114.24,114.33,114.04,114.09,27529.0,111.071,111.1585,110.8765,110.9252,27529.0
2019-03-29 15:50:00,114.08,114.4,114.04,114.3,62259.0,110.9154,111.2266,110.8765,111.1293,62259.0
2019-03-29 15:55:00,114.27,114.41,114.1,114.25,68640.0,111.1002,111.2363,110.9349,111.0807,68640.0
2019-04-01 09:30:00,115.59,116.49,115.54,116.48,121283.0,112.3835,113.2586,112.3349,113.2489,121283.0
2019-04-01 09:35:00,116.48,116.49,115.56,115.56,34209.0,113.2489,113.2586,112.3544,112.3544,34209.0
2019-04-01 09:40:00,115.63,115.74,114.38,114.38,70139.0,112.4224,112.5294,111.2071,111.2071,70139.0
2019-04-01 09:45:00,114.53,115.24,114.46,114.97,24932.0,111.3529,112.0433,111.2849,111.7807,24932.0
2019-04-01 09:50:00,114.92,115.82,114.87,115.53,22406.0,111.7321,112.6072,111.6835,112.3252,22406.0
2019-04-01 09:55:00,115.56,115.7,115.02,115.1,20874.0,112.3544,112.4905,111.8294,111.9071,20874.0
2019-04-01 10:00:00,115.16,117.0,115.12,116.99,52710.0,111.9655,113.7544,111.9266,113.7447,52710.0
2019-04-01 10:05:00,117.0,117.25,116.53,116.63,56531.0,113.7544,113.9975,113.2975,113.3947,56531.0
2019-04-01 10:10:00,116.65,117.65,116.58,116.98,32510.0,113.4141,114.3864,113.3461,113.735,32510.0
2019-04-01 10:15:00,117.14,117.75,117.03,117.75,24463.0,113.8905,114.4836,113.7836,114.4836,24463.0
2019-04-01 10:20:00,117.79,118.11,117.45,117.9,23290.0,114.5225,114.8336,114.1919,114.6295,23290.0
2019-04-01 10:25:00,117.88,118.47,117.88,118.42,27005.0,114.61,115.1837,114.61,115.135,27005.0
2019-04-01 10:30:00,118.48,118.5,118.16,118.46,40712.0,115.1934,115.2128,114.8822,115.1739,40712.0
2019-04-01 10:35:00,118.46,118.5,118.2,118.37,27262.0,115.1739,115.2128,114.9211,115.0864,27262.0
2019-04-01 10:40:00,118.39,118.69,118.38,118.56,15783.0,115.1059,115.3975,115.0961,115.2712,15783.0
2019-04-01 10:45:00,118.55,118.56,118.27,118.29,21832.0,115.2614,115.2712,114.9892,115.0086,21832.0
2019-04-01 10:50:00,118.29,118.35,117.75,117.88,14363.0,115.0086,115.067,114.4836,114.61,14363.0
2019-04-01 10:55:00,117.82,118.05,117.77,117.79,13330.0,114.5517,114.7753,114.5031,114.5225,13330.0
2019-04-01 11:00:00,117.8,117.91,117.56,117.71,20799.0,114.5322,114.6392,114.2989,114.4447,20799.0
2019-04-01 11:05:00,117.74,118.03,117.73,117.97,8984.0,114.4739,114.7559,114.4642,114.6975,8984.0
2019-04-01 11:10:00,117.99,118.36,117.99,118.24,26193.0,114.717,115.0767,114.717,114.96,26193.0
2019-04-01 11:15:00,118.24,118.56,118.09,118.49,28311.0,114.96,115.2712,114.8142,115.2031,28311.0
2019-04-01 11:20:00,118.41,118.5,118.12,118.43,32166.0,115.1253,115.2128,114.8434,115.1448,32166.0
2019-04-01 11:25:00,118.38,118.52,118.26,118.32,19225.0,115.0961,115.2323,114.9795,115.0378,19225.0
2019-04-01 11:30:00,118.31,118.4,117.58,117.75,39208.0,115.0281,115.1156,114.3183,114.4836,39208.0
2019-04-01 11:35:00,117.8,117.91,117.63,117.63,33735.0,114.5322,114.6392,114.367,114.367,33735.0
2019-04-01 11:40:00,117.65,117.9,117.42,117.43,10975.0,114.3864,114.6295,114.1628,114.1725,10975.0
2019-04-01 11:45:00,117.45,117.82,117.45,117.76,6623.0,114.1919,114.5517,114.1919,114.4933,6623.0
2019-04-01 11:50:00,117.77,117.98,117.76,117.94,6717.0,114.5031,114.7072,114.4933,114.6684,6717.0
2019-04-01 11:55:00,117.92,118.05,117.89,118.04,10138.0,114.6489,114.7753,114.6197,114.7656,10138.0
2019-04-01 12:00:00,118.01,118.11,117.71,117.73,10345.0,114.7364,114.8336,114.4447,114.4642,10345.0
2019-04-01 12:05:00,117.73,117.73,117.48,117.48,6900.0,114.4642,114.4642,114.2211,114.2211,6900.0
2019-04-01 12:10:00,117.48,117.63,117.44,117.47,9175.0,114.2211,114.367,114.1822,114.2114,9175.0
2019-04-01 12:15:00,117.52,117.92,117.51,117.9,7029.0,114.26,114.6489,114.2503,114.6295,7029.0
2019-04-01 12:20:00,117.87,117.88,117.75,117.76,7601.0,114.6003,114.61,114.4836,114.4933,7601.0
2019-04-01 12:25:00,117.73,117.76,117.6,117.76,8735.0,114.4642,114.4933,114.3378,114.4933,8735.0
2019-04-01 12:30:00,117.8,117.92,117.73,117.76,8621.0,114.5322,114.6489,114.4642,114.4933,8621.0
2019-04-01 12:35:00,117.82,117.87,117.7,117.87,8618.0,114.5517,114.6003,114.435,114.6003,8618.0
2019-04-01 12:40:00,117.9,117.97,117.88,117.91,6500.0,114.6295,114.6975,114.61,114.6392,6500.0
2019-04-01 12:45:00,118.0,118.22,117.99,118.22,8923.0,114.7267,114.9406,114.717,114.9406,8923.0
2019-04-01 12:50:00,118.21,118.26,118.06,118.11,9687.0,114.9309,114.9795,114.785,114.8336,9687.0
2019-04-01 12:55:00,118.11,118.14,117.87,117.91,10806.0,114.8336,114.8628,114.6003,114.6392,10806.0
2019-04-01 13:00:00,117.92,118.08,117.77,118.05,11074.0,114.6489,114.8045,114.5031,114.7753,11074.0
2019-04-01 13:05:00,118.01,118.27,117.89,118.25,6925.0,114.7364,114.9892,114.6197,114.9698,6925.0
2019-04-01 13:10:00,118.25,118.27,117.99,118.09,4475.0,114.9698,114.9892,114.717,114.8142,4475.0
2019-04-01 13:15:00,118.11,118.13,117.93,117.93,6464.0,114.8336,114.8531,114.6586,114.6586,6464.0
2019-04-01 13:20:00,117.9,118.06,117.73,118.01,7340.0,114.6295,114.785,114.4642,114.7364,7340.0
2019-04-01 13:25:00,118.04,118.14,117.99,117.99,11046.0,114.7656,114.8628,114.717,114.717,11046.0
2019-04-01 13:30:00,118.04,118.04,117.82,117.82,6500.0,114.7656,114.7656,114.5517,114.5517,6500.0
2019-04-01 13:35:00,117.85,118.1,117.84,118.08,8498.0,114.5808,114.8239,114.5711,114.8045,8498.0
2019-04-01 13:40:00,118.08,118.08,117.87,117.9,5902.0,114.8045,114.8045,114.6003,114.6295,5902.0
2019-04-01 13:45:00,117.88,118.04,117.87,117.89,9428.0,114.61,114.7656,114.6003,114.6197,9428.0
2019-04-01 13:50:00,117.89,118.02,117.87,117.95,7600.0,114.6197,114.7461,114.6003,114.6781,7600.0
2019-04-01 13:55:00,117.97,117.97,117.8,117.85,11656.0,114.6975,114.6975,114.5322,114.5808,11656.0
2019-04-01 14:00:00,117.92,118.11,117.8,117.87,9800.0,114.6489,114.8336,114.5322,114.6003,9800.0
2019-04-01 14:05:00,117.87,118.08,117.84,118.07,5599.0,114.6003,114.8045,114.5711,114.7947,5599.0
2019-04-01 14:10:00,118.1,118.22,118.0,118.04,11509.0,114.8239,114.9406,114.7267,114.7656,11509.0
2019-04-01 14:15:00,118.1,118.11,117.82,118.0,7550.0,114.8239,114.8336,114.5517,114.7267,7550.0
2019-04-01 14:20:00,117.99,118.0,117.92,117.96,6997.0,114.717,114.7267,114.6489,114.6878,6997.0
2019-04-01 14:25:00,117.91,117.95,117.77,117.78,6500.0,114.6392,114.6781,114.5031,114.5128,6500.0
2019-04-01 14:30:00,117.79,117.89,117.78,117.89,7757.0,114.5225,114.6197,114.5128,114.6197,7757.0
2019-04-01 14:35:00,117.91,117.93,117.7,117.72,6905.0,114.6392,114.6586,114.435,114.4545,6905.0
2019-04-01 14:40:00,117.71,117.77,117.66,117.69,10412.0,114.4447,114.5031,114.3961,114.4253,10412.0
2019-04-01 14:45:00,117.69,117.81,117.58,117.75,10428.0,114.4253,114.542,114.3183,114.4836,10428.0
2019-04-01 14:50:00,117.73,117.79,117.65,117.76,9701.0,114.4642,114.5225,114.3864,114.4933,9701.0
2019-04-01 14:55:00,117.78,117.93,117.78,117.8,8168.0,114.5128,114.6586,114.5128,114.5322,8168.0
2019-04-01 15:00:00,117.8,117.83,117.69,117.8,13576.0,114.5322,114.5614,114.4253,114.5322,13576.0
2019-04-01 15:05:00,117.81,117.86,117.76,117.76,9360.0,114.542,114.5906,114.4933,114.4933,9360.0
2019-04-01 15:10:00,117.75,117.95,117.75,117.94,9645.0,114.4836,114.6781,114.4836,114.6684,9645.0
2019-04-01 15:15:00,117.92,118.09,117.86,118.09,18174.0,114.6489,114.8142,114.5906,114.8142,18174.0
2019-04-01 15:20:00,118.07,118.23,118.07,118.22,12393.0,114.7947,114.9503,114.7947,114.9406,12393.0
2019-04-01 15:25:00,118.19,118.26,118.1,118.2,15401.0,114.9114,114.9795,114.8239,114.9211,15401.0
2019-04-01 15:30:00,118.2,118.2,117.87,117.99,19042.0,114.9211,114.9211,114.6003,114.717,19042.0
2019-04-01 15:35:00,118.01,118.08,117.92,118.07,30270.0,114.7364,114.8045,114.6489,114.7947,30270.0
2019-04-01 15:40:00,118.07,118.23,118.05,118.21,28322.0,114.7947,114.9503,114.7753,114.9309,28322.0
2019-04-01 15:45:00,118.2,118.31,118.13,118.18,36140.0,114.9211,115.0281,114.8531,114.9017,36140.0
2019-04-01 15:50:00,118.18,118.34,118.08,118.3,56410.0,114.9017,115.0573,114.8045,115.0184,56410.0
2019-04-01 15:55:00,118.32,118.38,118.09,118.11,87345.0,115.0378,115.0961,114.8142,114.8336,87345.0
2019-04-02 09:30:00,118.0,118.49,117.99,118.2,28798.0,114.7267,115.2031,114.717,114.9211,28798.0
2019-04-02 09:35:00,118.09,118.93,118.08,118.76,13491.0,114.8142,115.6309,114.8045,115.4656,13491.0
2019-04-02 09:40:00,118.69,118.92,118.35,118.92,23284.0,115.3975,115.6212,115.067,115.6212,23284.0
2019-04-02 09:45:00,118.94,119.25,118.64,119.12,21049.0,115.6406,115.942,115.3489,115.8156,21049.0
2019-04-02 09:50:00,119.08,119.4,118.83,119.35,17218.0,115.7767,116.0879,115.5337,116.0392,17218.0
2019-04-02 09:55:00,119.4,120.0,119.34,119.99,60271.0,116.0879,116.6712,116.0295,116.6615,60271.0
2019-04-02 10:00:00,120.05,120.05,119.33,119.6,18203.0,116.7198,116.7198,116.0198,116.2823,18203.0
2019-04-02 10:05:00,119.53,119.68,119.38,119.51,12426.0,116.2142,116.3601,116.0684,116.1948,12426.0
2019-04-02 10:10:00,119.43,119.45,119.1,119.26,13209.0,116.117,116.1365,115.7962,115.9517,13209.0
2019-04-02 10:15:00,119.15,119.39,119.15,119.23,8795.0,115.8448,116.0781,115.8448,115.9226,8795.0
2019-04-02 10:20:00,119.2,119.35,119.17,119.35,8884.0,115.8934,116.0392,115.8642,116.0392,8884.0
2019-04-02 10:25:00,119.3,119.53,119.23,119.27,7460.0,115.9906,116.2142,115.9226,115.9615,7460.0
2019-04-02 10:30:00,119.28,119.28,119.04,119.07,7300.0,115.9712,115.9712,115.7378,115.767,7300.0
2019-04-02 10:35:00,119.07,119.3,119.0,119.05,25469.0,115.767,115.9906,115.6989,115.7476,25469.0
2019-04-02 10:40:00,119.03,119.03,118.7,118.84,9206.0,115.7281,115.7281,115.4073,115.5434,9206.0
2019-04-02 10:45:00,118.85,118.85,118.38,118.41,6345.0,115.5531,115.5531,115.0961,115.1253,6345.0
2019-04-02 10:50:00,118.41,118.67,118.4,118.46,7599.0,115.1253,115.3781,115.1156,115.1739,7599.0
2019-04-02 10:55:00,118.46,118.48,118.0,118.02,9626.0,115.1739,115.1934,114.7267,114.7461,9626.0
2019-04-02 11:00:00,118.0,118.02,117.67,117.75,10684.0,114.7267,114.7461,114.4058,114.4836,10684.0
2019-04-02 11:05:00,117.75,117.86,117.56,117.66,5258.0,114.4836,114.5906,114.2989,114.3961,5258.0
2019-04-02 11:10:00,117.61,117.67,117.35,117.6,11762.0,114.3475,114.4058,114.0947,114.3378,11762.0
2019-04-02 11:15:00,117.58,118.04,117.55,118.01,9228.0,114.3183,114.7656,114.2892,114.7364,9228.0
2019-04-02 11:20:00,118.1,118.24,117.95,118.18,9036.0,114.8239,114.96,114.6781,114.9017,9036.0
2019-04-02 11:25:00,118.2,118.4,118.09,118.4,8300.0,114.9211,115.1156,114.8142,115.1156,8300.0
2019-04-02 11:30:00,118.39,118.82,118.29,118.75,19937.0,115.1059,115.5239,115.0086,115.4559,19937.0
2019-04-02 11:35:00,118.73,118.85,118.53,118.65,12420.0,115.4364,115.5531,115.242,115.3587,12420.0
2019-04-02 11:40:00,118.71,118.83,118.61,118.68,5873.0,115.417,115.5337,115.3198,115.3878,5873.0
2019-04-02 11:45:00,118.71,118.96,118.71,118.83,4106.0,115.417,115.6601,115.417,115.5337,4106.0
2019-04-02 11:50:00,118.93,118.94,118.72,118.77,4114.0,115.6309,115.6406,115.4267,115.4753,4114.0
2019-04-02 11:55:00,118.69,118.72,118.52,118.58,5271.0,115.3975,115.4267,115.2323,115.2906,5271.0
2019-04-02 12:00:00,118.63,118.72,118.57,118.69,11467.0,115.3392,115.4267,115.2809,115.3975,11467.0
2019-04-02 12:05:00,118.68,118.73,118.35,118.46,10008.0,115.3878,115.4364,115.067,115.1739,10008.0
2019-04-02 12:10:00,118.4,118.4,118.12,118.17,7459.0,115.1156,115.1156,114.8434,114.892,7459.0
2019-04-02 12:15:00,118.17,118.19,118.07,118.1,5660.0,114.892,114.9114,114.7947,114.8239,5660.0
2019-04-02 12:20:00,118.13,118.15,118.0,118.05,8201.0,114.8531,114.8725,114.7267,114.7753,8201.0
2019-04-02 12:25:00,118.05,118.25,118.05,118.19,8498.0,114.7753,114.9698,114.7753,114.9114,8498.0
2019-04-02 12:30:00,118.21,118.53,118.18,118.5,7500.0,114.9309,115.242,114.9017,115.2128,7500.0
2019-04-02 12:35:00,118.49,118.5,118.25,118.34,5666.0,115.2031,115.2128,114.9698,115.0573,5666.0
2019-04-02 12:40:00,118.33,118.41,118.25,118.37,7506.0,115.0475,115.1253,114.9698,115.0864,7506.0
2019-04-02 12:45:00,118.4,118.43,118.32,118.4,5356.0,115.1156,115.1448,115.0378,115.1156,5356.0
2019-04-02 12:50:00,118.37,118.43,118.17,118.17,6910.0,115.0864,115.1448,114.892,114.892,6910.0
2019-04-02 12:55:00,118.2,118.38,118.18,118.29,15311.0,114.9211,115.0961,114.9017,115.0086,15311.0
2019-04-02 13:00:00,118.28,118.31,118.22,118.28,4982.0,114.9989,115.0281,114.9406,114.9989,4982.0
2019-04-02 13:05:00,118.25,118.57,118.25,118.53,4799.0,114.9698,115.2809,114.9698,115.242,4799.0
2019-04-02 13:10:00,118.53,118.61,118.41,118.61,3816.0,115.242,115.3198,115.1253,115.3198,3816.0
2019-04-02 13:15:00,118.68,118.76,118.56,118.56,2900.0,115.3878,115.4656,115.2712,115.2712,2900.0
2019-04-02 13:20:00,118.58,118.64,118.48,118.48,3355.0,115.2906,115.3489,115.1934,115.1934,3355.0
2019-04-02 13:25:00,118.54,118.57,118.43,118.51,2900.0,115.2517,115.2809,115.1448,115.2225,2900.0
2019-04-02 13:30:00,118.49,118.56,118.43,118.53,4175.0,115.2031,115.2712,115.1448,115.242,4175.0
2019-04-02 13:35:00,118.57,118.75,118.57,118.67,5580.0,115.2809,115.4559,115.2809,115.3781,5580.0
2019-04-02 13:40:00,118.69,118.72,118.63,118.65,4382.0,115.3975,115.4267,115.3392,115.3587,4382.0
2019-04-02 13:45:00,118.64,118.64,118.38,118.47,4937.0,115.3489,115.3489,115.0961,115.1837,4937.0
2019-04-02 13:50:00,118.53,118.57,118.47,118.53,4127.0,115.242,115.2809,115.1837,115.242,4127.0
2019-04-02 13:55:00,118.55,118.56,118.46,118.46,5259.0,115.2614,115.2712,115.1739,115.1739,5259.0
2019-04-02 14:00:00,118.47,118.53,118.41,118.52,3492.0,115.1837,115.242,115.1253,115.2323,3492.0
2019-04-02 14:05:00,118.54,118.57,118.49,118.53,7084.0,115.2517,115.2809,115.2031,115.242,7084.0
2019-04-02 14:10:00,118.53,118.58,118.47,118.51,6435.0,115.242,115.2906,115.1837,115.2225,6435.0
2019-04-02 14:15:00,118.5,118.5,118.42,118.43,4637.0,115.2128,115.2128,115.135,115.1448,4637.0
2019-04-02 14:20:00,118.48,118.65,118.44,118.65,9304.0,115.1934,115.3587,115.1545,115.3587,9304.0
2019-04-02 14:25:00,118.68,118.75,118.51,118.51,14500.0,115.3878,115.4559,115.2225,115.2225,14500.0
2019-04-02 14:30:00,118.55,118.55,118.38,118.5,8603.0,115.2614,115.2614,115.0961,115.2128,8603.0
2019-04-02 14:35:00,118.47,118.5,118.33,118.33,6034.0,115.1837,115.2128,115.0475,115.0475,6034.0
2019-04-02 14:40:00,118.36,118.4,118.31,118.37,3823.0,115.0767,115.1156,115.0281,115.0864,3823.0
2019-04-02 14:45:00,118.44,118.57,118.43,118.48,6140.0,115.1545,115.2809,115.1448,115.1934,6140.0
2019-04-02 14:50:00,118.45,118.5,118.35,118.42,8556.0,115.1642,115.2128,115.067,115.135,8556.0
2019-04-02 14:55:00,118.44,118.51,118.39,118.4,5365.0,115.1545,115.2225,115.1059,115.1156,5365.0
2019-04-02 15:00:00,118.41,118.44,118.35,118.42,6400.0,115.1253,115.1545,115.067,115.135,6400.0
2019-04-02 15:05:00,118.42,118.59,118.42,118.53,5851.0,115.135,115.3003,115.135,115.242,5851.0
2019-04-02 15:10:00,118.56,118.58,118.32,118.41,8553.0,115.2712,115.2906,115.0378,115.1253,8553.0
2019-04-02 15:15:00,118.4,118.6,118.4,118.55,4576.0,115.1156,115.31,115.1156,115.2614,4576.0
2019-04-02 15:20:00,118.58,118.75,118.58,118.72,10747.0,115.2906,115.4559,115.2906,115.4267,10747.0
2019-04-02 15:25:00,118.73,118.73,118.59,118.72,9911.0,115.4364,115.4364,115.3003,115.4267,9911.0
2019-04-02 15:30:00,118.72,118.91,118.72,118.8,17124.0,115.4267,115.6114,115.4267,115.5045,17124.0
2019-04-02 15:35:00,118.79,118.8,118.62,118.69,17340.0,115.4948,115.5045,115.3295,115.3975,17340.0
2019-04-02 15:40:00,118.68,118.75,118.64,118.65,15299.0,115.3878,115.4559,115.3489,115.3587,15299.0
2019-04-02 15:45:00,118.65,118.67,118.58,118.62,16855.0,115.3587,115.3781,115.2906,115.3295,16855.0
2019-04-02 15:50:00,118.63,118.78,118.62,118.73,26313.0,115.3392,115.4851,115.3295,115.4364,26313.0
2019-04-02 15:55:00,118.73,118.73,118.51,118.53,42064.0,115.4364,115.4364,115.2225,115.242,42064.0
2019-04-03 09:30:00,119.93,120.76,119.78,120.68,36248.0,116.6031,117.4101,116.4573,117.3323,36248.0
2019-04-03 09:35:00,120.67,121.15,120.5,121.15,25587.0,117.3226,117.7893,117.1573,117.7893,25587.0
2019-04-03 09:40:00,121.05,121.25,120.63,120.96,21393.0,117.6921,117.8865,117.2837,117.6046,21393.0
2019-04-03 09:45:00,120.93,121.19,120.57,120.57,14974.0,117.5754,117.8282,117.2254,117.2254,14974.0
2019-04-03 09:50:00,120.6,120.82,120.6,120.72,27451.0,117.2546,117.4685,117.2546,117.3712,27451.0
2019-04-03 09:55:00,120.71,121.44,120.48,121.28,112350.0,117.3615,118.0713,117.1379,117.9157,112350.0
2019-04-03 10:00:00,121.23,121.23,120.26,120.8,33124.0,117.8671,117.8671,116.924,117.449,33124.0
2019-04-03 10:05:00,120.76,120.89,120.44,120.74,6770.0,117.4101,117.5365,117.099,117.3907,6770.0
2019-04-03 10:10:00,120.81,120.95,120.61,120.63,5701.0,117.4587,117.5949,117.2643,117.2837,5701.0
2019-04-03 10:15:00,120.64,121.28,120.59,121.2,12237.0,117.2935,117.9157,117.2448,117.8379,12237.0
2019-04-03 10:20:00,121.24,121.47,121.12,121.3,16161.0,117.8768,118.1004,117.7601,117.9351,16161.0
2019-04-03 10:25:00,121.28,121.35,120.93,121.17,10725.0,117.9157,117.9838,117.5754,117.8088,10725.0
2019-04-03 10:30:00,121.08,121.42,120.97,121.39,10974.0,117.7212,118.0518,117.6143,118.0226,10974.0
2019-04-03 10:35:00,121.38,121.43,121.21,121.4,10902.0,118.0129,118.0615,117.8476,118.0324,10902.0
2019-04-03 10:40:00,121.43,121.64,121.4,121.49,14696.0,118.0615,118.2657,118.0324,118.1199,14696.0
2019-04-03 10:45:00,121.48,121.61,121.19,121.19,9011.0,118.1102,118.2365,117.8282,117.8282,9011.0
2019-04-03 10:50:00,121.21,121.56,121.2,121.46,9228.0,117.8476,118.1879,117.8379,118.0907,9228.0
2019-04-03 10:55:00,121.53,121.76,121.53,121.7,12088.0,118.1588,118.3824,118.1588,118.3241,12088.0
2019-04-03 11:00:00,121.74,121.75,121.55,121.59,6781.0,118.3629,118.3727,118.1782,118.2171,6781.0
2019-04-03 11:05:00,121.6,121.76,121.39,121.42,5933.0,118.2268,118.3824,118.0226,118.0518,5933.0
2019-04-03 11:10:00,121.42,121.47,121.01,121.14,8025.0,118.0518,118.1004,117.6532,117.7796,8025.0
2019-04-03 11:15:00,121.06,121.15,120.85,121.12,10288.0,117.7018,117.7893,117.4976,117.7601,10288.0
2019-04-03 11:20:00,121.1,121.11,120.65,120.65,6423.0,117.7407,117.7504,117.3032,117.3032,6423.0
2019-04-03 11:25:00,120.72,120.92,120.59,120.84,5185.0,117.3712,117.5657,117.2448,117.4879,5185.0
2019-04-03 11:30:00,120.82,120.96,120.82,120.87,2700.0,117.4685,117.6046,117.4685,117.5171,2700.0
2019-04-03 11:35:00,120.92,120.95,120.78,120.85,3100.0,117.5657,117.5949,117.4296,117.4976,3100.0
2019-04-03 11:40:00,120.91,121.23,120.87,121.2,18722.0,117.556,117.8671,117.5171,117.8379,18722.0
2019-04-03 11:45:00,121.26,121.31,121.07,121.27,19280.0,117.8963,117.9449,117.7115,117.906,19280.0
2019-04-03 11:50:00,121.33,121.59,121.32,121.5,5127.0,117.9643,118.2171,117.9546,118.1296,5127.0
2019-04-03 11:55:00,121.49,121.7,121.38,121.63,5451.0,118.1199,118.3241,118.0129,118.256,5451.0
2019-04-03 12:00:00,121.62,121.62,121.44,121.61,7073.0,118.2463,118.2463,118.0713,118.2365,7073.0
2019-04-03 12:05:00,121.62,121.62,121.41,121.47,4133.0,118.2463,118.2463,118.0421,118.1004,4133.0
2019-04-03 12:10:00,121.48,121.48,121.31,121.47,5618.0,118.1102,118.1102,117.9449,118.1004,5618.0
2019-04-03 12:15:00,121.44,121.44,121.21,121.27,1300.0,118.0713,118.0713,117.8476,117.906,1300.0
2019-04-03 12:20:00,121.25,121.25,121.09,121.17,3000.0,117.8865,117.8865,117.731,117.8088,3000.0
2019-04-03 12:25:00,121.22,121.3,121.18,121.28,1842.0,117.8574,117.9351,117.8185,117.9157,1842.0
2019-04-03 12:30:00,121.31,121.43,121.24,121.43,4801.0,117.9449,118.0615,117.8768,118.0615,4801.0
2019-04-03 12:35:00,121.42,121.42,121.17,121.3,4550.0,118.0518,118.0518,117.8088,117.9351,4550.0
2019-04-03 12:40:00,121.36,121.51,121.34,121.48,4433.0,117.9935,118.1393,117.974,118.1102,4433.0
2019-04-03 12:45:00,121.48,121.48,121.31,121.31,5612.0,118.1102,118.1102,117.9449,117.9449,5612.0
2019-04-03 12:50:00,121.29,121.29,121.05,121.11,3600.0,117.9254,117.9254,117.6921,117.7504,3600.0
2019-04-03 12:55:00,121.12,121.18,121.05,121.08,4425.0,117.7601,117.8185,117.6921,117.7212,4425.0
2019-04-03 13:00:00,121.09,121.27,121.09,121.17,5052.0,117.731,117.906,117.731,117.8088,5052.0
2019-04-03 13:05:00,121.18,121.2,121.05,121.12,8288.0,117.8185,117.8379,117.6921,117.7601,8288.0
2019-04-03 13:10:00,121.15,121.17,121.02,121.04,4604.0,117.7893,117.8088,117.6629,117.6824,4604.0
2019-04-03 13:15:00,121.0,121.12,120.99,121.04,12030.0,117.6435,117.7601,117.6337,117.6824,12030.0
2019-04-03 13:20:00,121.04,121.19,120.98,121.12,8602.0,117.6824,117.8282,117.624,117.7601,8602.0
2019-04-03 13:25:00,121.12,121.3,121.1,121.26,4255.0,117.7601,117.9351,117.7407,117.8963,4255.0
2019-04-03 13:30:00,121.28,121.42,121.28,121.41,5846.0,117.9157,118.0518,117.9157,118.0421,5846.0
2019-04-03 13:35:00,121.41,121.45,121.26,121.26,4765.0,118.0421,118.081,117.8963,117.8963,4765.0
2019-04-03 13:40:00,121.25,121.25,120.92,121.15,11229.0,117.8865,117.8865,117.5657,117.7893,11229.0
2019-04-03 13:45:00,121.13,121.13,121.02,121.02,5479.0,117.7699,117.7699,117.6629,117.6629,5479.0
2019-04-03 13:50:00,121.04,121.04,120.56,120.57,8480.0,117.6824,117.6824,117.2157,117.2254,8480.0
2019-04-03 13:55:00,120.52,120.56,120.37,120.48,5230.0,117.1768,117.2157,117.0309,117.1379,5230.0
2019-04-03 14:00:00,120.45,120.51,120.25,120.37,6861.0,117.1087,117.1671,116.9143,117.0309,6861.0
2019-04-03 14:05:00,120.41,120.52,120.41,120.44,2725.0,117.0698,117.1768,117.0698,117.099,2725.0
2019-04-03 14:10:00,120.41,120.61,120.28,120.55,15847.0,117.0698,117.2643,116.9434,117.206,15847.0
2019-04-03 14:15:00,120.55,120.67,120.55,120.64,8513.0,117.206,117.3226,117.206,117.2935,8513.0
2019-04-03 14:20:00,120.64,120.89,120.6,120.89,4394.0,117.2935,117.5365,117.2546,117.5365,4394.0
2019-04-03 14:25:00,120.92,121.23,120.79,121.15,12660.0,117.5657,117.8671,117.4393,117.7893,12660.0
2019-04-03 14:30:00,121.14,121.18,120.61,120.87,45454.0,117.7796,117.8185,117.2643,117.5171,45454.0
2019-04-03 14:35:00,120.86,121.11,120.84,120.99,13406.0,117.5074,117.7504,117.4879,117.6337,13406.0
2019-04-03 14:40:00,120.96,121.14,120.91,120.97,8200.0,117.6046,117.7796,117.556,117.6143,8200.0
2019-04-03 14:45:00,120.94,121.2,120.9,121.2,17519.0,117.5851,117.8379,117.5462,117.8379,17519.0
2019-04-03 14:50:00,121.13,121.25,121.11,121.22,6002.0,117.7699,117.8865,117.7504,117.8574,6002.0
2019-04-03 14:55:00,121.21,121.4,121.18,121.3,14220.0,117.8476,118.0324,117.8185,117.9351,14220.0
2019-04-03 15:00:00,121.21,121.21,121.07,121.19,6675.0,117.8476,117.8476,117.7115,117.8282,6675.0
2019-04-03 15:05:00,121.22,121.38,121.19,121.23,16612.0,117.8574,118.0129,117.8282,117.8671,16612.0
2019-04-03 15:10:00,121.23,121.23,120.99,121.09,13615.0,117.8671,117.8671,117.6337,117.731,13615.0
2019-04-03 15:15:00,121.07,121.12,120.8,120.85,18011.0,117.7115,117.7601,117.449,117.4976,18011.0
2019-04-03 15:20:00,120.84,121.01,120.74,121.01,24895.0,117.4879,117.6532,117.3907,117.6532,24895.0
2019-04-03 15:25:00,121.0,121.42,120.96,121.38,16999.0,117.6435,118.0518,117.6046,118.0129,16999.0
2019-04-03 15:30:00,121.37,121.46,121.29,121.37,24112.0,118.0032,118.0907,117.9254,118.0032,24112.0
2019-04-03 15:35:00,121.37,121.57,121.26,121.54,23759.0,118.0032,118.1977,117.8963,118.1685,23759.0
2019-04-03 15:40:00,121.55,121.55,121.11,121.15,16861.0,118.1782,118.1782,117.7504,117.7893,16861.0
2019-04-03 15:45:00,121.17,121.25,120.95,121.01,20950.0,117.8088,117.8865,117.5949,117.6532,20950.0
2019-04-03 15:50:00,121.02,121.48,121.01,121.4,29704.0,117.6629,118.1102,117.6532,118.0324,29704.0
2019-04-03 15:55:00,121.41,121.44,120.98,120.98,117080.0,118.0421,118.0713,117.624,117.624,117080.0
2019-04-04 09:30:00,121.58,122.41,121.51,122.14,27214.0,118.2074,119.0144,118.1393,118.7518,27214.0
2019-04-04 09:35:00,122.13,122.42,121.73,122.42,10527.0,118.7421,119.0241,118.3532,119.0241,10527.0
2019-04-04 09:40:00,122.43,122.54,121.57,121.68,6624.0,119.0338,119.1407,118.1977,118.3046,6624.0
2019-04-04 09:45:00,121.68,122.14,121.6,121.95,10265.0,118.3046,118.7518,118.2268,118.5671,10265.0
2019-04-04 09:50:00,122.01,122.25,121.95,122.1,31680.0,118.6255,118.8588,118.5671,118.713,31680.0
2019-04-04 09:55:00,122.07,122.56,122.04,122.44,19962.0,118.6838,119.1602,118.6546,119.0435,19962.0
2019-04-04 10:00:00,122.5,122.6,122.36,122.36,7398.0,119.1019,119.1991,118.9657,118.9657,7398.0
2019-04-04 10:05:00,122.39,122.42,122.08,122.17,14461.0,118.9949,119.0241,118.6935,118.781,14461.0
2019-04-04 10:10:00,122.16,122.33,122.08,122.21,10074.0,118.7713,118.9366,118.6935,118.8199,10074.0
2019-04-04 10:15:00,122.24,122.39,122.1,122.11,12114.0,118.8491,118.9949,118.713,118.7227,12114.0
2019-04-04 10:20:00,122.18,122.22,121.9,121.94,7122.0,118.7907,118.8296,118.5185,118.5574,7122.0
2019-04-04 10:25:00,122.0,122.1,121.74,121.77,8138.0,118.6157,118.713,118.3629,118.3921,8138.0
2019-04-04 10:30:00,121.76,121.77,121.38,121.38,10576.0,118.3824,118.3921,118.0129,118.0129,10576.0
2019-04-04 10:35:00,121.44,121.7,121.39,121.65,15536.0,118.0713,118.3241,118.0226,118.2754,15536.0
2019-04-04 10:40:00,121.65,121.85,121.53,121.85,22123.0,118.2754,118.4699,118.1588,118.4699,22123.0
2019-04-04 10:45:00,121.92,122.3,121.9,122.21,10900.0,118.5379,118.9074,118.5185,118.8199,10900.0
2019-04-04 10:50:00,122.22,122.22,121.99,122.0,9626.0,118.8296,118.8296,118.606,118.6157,9626.0
2019-04-04 10:55:00,122.01,122.32,121.94,122.27,11407.0,118.6255,118.9269,118.5574,118.8782,11407.0
2019-04-04 11:00:00,122.29,122.38,122.19,122.33,9572.0,118.8977,118.9852,118.8005,118.9366,9572.0
2019-04-04 11:05:00,122.39,122.71,122.38,122.67,7390.0,118.9949,119.306,118.9852,119.2671,7390.0
2019-04-04 11:10:00,122.64,122.64,122.3,122.3,11117.0,119.238,119.238,118.9074,118.9074,11117.0
2019-04-04 11:15:00,122.28,122.29,121.96,121.96,5160.0,118.888,118.8977,118.5768,118.5768,5160.0
2019-04-04 11:20:00,121.97,122.15,121.75,122.14,7349.0,118.5866,118.7616,118.3727,118.7518,7349.0
2019-04-04 11:25:00,122.14,122.78,122.14,122.59,11570.0,118.7518,119.3741,118.7518,119.1894,11570.0
2019-04-04 11:30:00,122.59,122.65,122.26,122.39,8238.0,119.1894,119.2477,118.8685,118.9949,8238.0
2019-04-04 11:35:00,122.4,122.63,122.4,122.54,4960.0,119.0046,119.2283,119.0046,119.1407,4960.0
2019-04-04 11:40:00,122.5,122.5,122.14,122.2,5192.0,119.1019,119.1019,118.7518,118.8102,5192.0
2019-04-04 11:45:00,122.2,122.3,122.11,122.15,7800.0,118.8102,118.9074,118.7227,118.7616,7800.0
2019-04-04 11:50:00,122.08,122.08,121.82,121.95,3900.0,118.6935,118.6935,118.4407,118.5671,3900.0
2019-04-04 11:55:00,121.96,122.04,121.8,121.87,6800.0,118.5768,118.6546,118.4213,118.4893,6800.0
2019-04-04 12:00:00,121.92,122.26,121.89,122.14,13976.0,118.5379,118.8685,118.5088,118.7518,13976.0
2019-04-04 12:05:00,122.14,122.32,122.14,122.19,7400.0,118.7518,118.9269,118.7518,118.8005,7400.0
2019-04-04 12:10:00,122.2,122.34,122.14,122.16,15837.0,118.8102,118.9463,118.7518,118.7713,15837.0
2019-04-04 12:15:00,122.13,122.13,121.4,121.48,19972.0,118.7421,118.7421,118.0324,118.1102,19972.0
2019-04-04 12:20:00,121.47,121.65,121.4,121.4,9315.0,118.1004,118.2754,118.0324,118.0324,9315.0
2019-04-04 12:25:00,121.41,121.54,121.3,121.46,14353.0,118.0421,118.1685,117.9351,118.0907,14353.0
2019-04-04 12:30:00,121.43,121.65,121.38,121.44,14492.0,118.0615,118.2754,118.0129,118.0713,14492.0
2019-04-04 12:35:00,121.5,121.65,121.4,121.56,10841.0,118.1296,118.2754,118.0324,118.1879,10841.0
2019-04-04 12:40:00,121.53,121.7,121.41,121.49,5232.0,118.1588,118.3241,118.0421,118.1199,5232.0
2019-04-04 12:45:00,121.5,121.66,121.43,121.57,7882.0,118.1296,118.2852,118.0615,118.1977,7882.0
2019-04-04 12:50:00,121.56,121.87,121.56,121.8,5912.0,118.1879,118.4893,118.1879,118.4213,5912.0
2019-04-04 12:55:00,121.87,122.01,121.78,121.79,6745.0,118.4893,118.6255,118.4018,118.4116,6745.0
2019-04-04 13:00:00,121.8,121.83,121.63,121.68,4800.0,118.4213,118.4504,118.256,118.3046,4800.0
2019-04-04 13:05:00,121.75,121.87,121.74,121.85,5353.0,118.3727,118.4893,118.3629,118.4699,5353.0
2019-04-04 13:10:00,121.84,121.96,121.84,121.86,7397.0,118.4602,118.5768,118.4602,118.4796,7397.0
2019-04-04 13:15:00,121.89,121.98,121.74,121.96,4400.0,118.5088,118.5963,118.3629,118.5768,4400.0
2019-04-04 13:20:00,121.99,122.07,121.94,122.07,7216.0,118.606,118.6838,118.5574,118.6838,7216.0
2019-04-04 13:25:00,122.08,122.09,121.91,121.99,16832.0,118.6935,118.7032,118.5282,118.606,16832.0
2019-04-04 13:30:00,122.04,122.12,122.02,122.08,2532.0,118.6546,118.7324,118.6352,118.6935,2532.0
2019-04-04 13:35:00,122.08,122.28,122.08,122.22,18150.0,118.6935,118.888,118.6935,118.8296,18150.0
2019-04-04 13:40:00,122.27,122.28,122.0,122.06,5301.0,118.8782,118.888,118.6157,118.6741,5301.0
2019-04-04 13:45:00,122.09,122.23,122.07,122.07,3634.0,118.7032,118.8393,118.6838,118.6838,3634.0
2019-04-04 13:50:00,122.09,122.45,122.09,122.45,4036.0,118.7032,119.0532,118.7032,119.0532,4036.0
2019-04-04 13:55:00,122.4,122.4,122.15,122.18,4760.0,119.0046,119.0046,118.7616,118.7907,4760.0
2019-04-04 14:00:00,122.21,122.42,122.19,122.42,6601.0,118.8199,119.0241,118.8005,119.0241,6601.0
2019-04-04 14:05:00,122.41,122.54,122.38,122.38,7435.0,119.0144,119.1407,118.9852,118.9852,7435.0
2019-04-04 14:10:00,122.31,122.4,122.23,122.37,8349.0,118.9171,119.0046,118.8393,118.9755,8349.0
2019-04-04 14:15:00,122.42,122.59,122.41,122.58,11951.0,119.0241,119.1894,119.0144,119.1796,11951.0
2019-04-04 14:20:00,122.62,122.72,122.57,122.59,6318.0,119.2185,119.3158,119.1699,119.1894,6318.0
2019-04-04 14:25:00,122.58,122.58,122.28,122.42,6354.0,119.1796,119.1796,118.888,119.0241,6354.0
2019-04-04 14:30:00,122.5,122.54,122.41,122.46,2211.0,119.1019,119.1407,119.0144,119.063,2211.0
2019-04-04 14:35:00,122.47,122.47,122.27,122.32,4064.0,119.0727,119.0727,118.8782,118.9269,4064.0
2019-04-04 14:40:00,122.28,122.32,121.95,122.03,6961.0,118.888,118.9269,118.5671,118.6449,6961.0
2019-04-04 14:45:00,122.03,122.21,122.03,122.21,3200.0,118.6449,118.8199,118.6449,118.8199,3200.0
2019-04-04 14:50:00,122.24,122.41,122.2,122.31,9406.0,118.8491,119.0144,118.8102,118.9171,9406.0
2019-04-04 14:55:00,122.31,122.4,122.18,122.19,8725.0,118.9171,119.0046,118.7907,118.8005,8725.0
2019-04-04 15:00:00,122.21,122.29,122.18,122.26,7560.0,118.8199,118.8977,118.7907,118.8685,7560.0
2019-04-04 15:05:00,122.26,122.39,122.22,122.27,7958.0,118.8685,118.9949,118.8296,118.8782,7958.0
2019-04-04 15:10:00,122.28,122.45,122.27,122.42,8128.0,118.888,119.0532,118.8782,119.0241,8128.0
2019-04-04 15:15:00,122.42,122.46,122.38,122.43,8040.0,119.0241,119.063,118.9852,119.0338,8040.0
2019-04-04 15:20:00,122.45,122.57,122.41,122.45,12675.0,119.0532,119.1699,119.0144,119.0532,12675.0
2019-04-04 15:25:00,122.43,122.43,122.02,122.05,16093.0,119.0338,119.0338,118.6352,118.6643,16093.0
2019-04-04 15:30:00,122.05,122.4,122.05,122.4,15569.0,118.6643,119.0046,118.6643,119.0046,15569.0
2019-04-04 15:35:00,122.4,122.74,122.39,122.62,27548.0,119.0046,119.3352,118.9949,119.2185,27548.0
2019-04-04 15:40:00,122.64,122.7,122.56,122.69,26877.0,119.238,119.2963,119.1602,119.2866,26877.0
2019-04-04 15:45:00,122.69,122.7,122.56,122.58,34697.0,119.2866,119.2963,119.1602,119.1796,34697.0
2019-04-04 15:50:00,122.57,122.65,122.51,122.55,57915.0,119.1699,119.2477,119.1116,119.1505,57915.0
2019-04-04 15:55:00,122.56,122.66,122.49,122.56,75182.0,119.1602,119.2574,119.0921,119.1602,75182.0
2019-04-05 09:30:00,123.81,124.49,123.4,124.05,44051.0,120.3755,121.0367,119.9769,120.6089,44051.0
2019-04-05 09:35:00,123.84,124.22,123.27,123.33,49104.0,120.4047,120.7741,119.8505,119.9088,49104.0
2019-04-05 09:40:00,123.41,123.68,123.22,123.35,23081.0,119.9866,120.2491,119.8019,119.9283,23081.0
2019-04-05 09:45:00,123.28,124.18,123.25,124.14,20495.0,119.8602,120.7353,119.8311,120.6964,20495.0
2019-04-05 09:50:00,124.02,124.77,123.98,124.45,23714.0,120.5797,121.3089,120.5408,120.9978,23714.0
2019-04-05 09:55:00,124.4,124.4,124.1,124.19,27439.0,120.9492,120.9492,120.6575,120.745,27439.0
2019-04-05 10:00:00,124.12,124.17,123.95,123.98,20619.0,120.6769,120.7255,120.5116,120.5408,20619.0
2019-04-05 10:05:00,123.99,124.16,123.84,124.16,12228.0,120.5505,120.7158,120.4047,120.7158,12228.0
2019-04-05 10:10:00,124.13,124.26,123.85,123.91,10851.0,120.6866,120.813,120.4144,120.4727,10851.0
2019-04-05 10:15:00,123.9,123.97,123.83,123.94,15584.0,120.463,120.5311,120.395,120.5019,15584.0
2019-04-05 10:20:00,123.88,124.18,123.88,124.11,6370.0,120.4436,120.7353,120.4436,120.6672,6370.0
2019-04-05 10:25:00,124.09,124.09,123.77,123.8,6971.0,120.6478,120.6478,120.3366,120.3658,6971.0
2019-04-05 10:30:00,123.85,123.93,123.58,123.58,4000.0,120.4144,120.4922,120.1519,120.1519,4000.0
2019-04-05 10:35:00,123.63,123.76,123.48,123.59,6816.0,120.2005,120.3269,120.0547,120.1616,6816.0
2019-04-05 10:40:00,123.63,123.96,123.51,123.89,9810.0,120.2005,120.5214,120.0838,120.4533,9810.0
2019-04-05 10:45:00,123.84,123.99,123.84,123.91,3690.0,120.4047,120.5505,120.4047,120.4727,3690.0
2019-04-05 10:50:00,123.9,124.3,123.86,124.3,5512.0,120.463,120.8519,120.4241,120.8519,5512.0
2019-04-05 10:55:00,124.28,124.29,123.8,123.8,4695.0,120.8325,120.8422,120.3658,120.3658,4695.0
2019-04-05 11:00:00,123.83,123.96,123.75,123.85,3728.0,120.395,120.5214,120.3172,120.4144,3728.0
2019-04-05 11:05:00,123.87,124.21,123.83,124.14,6659.0,120.4339,120.7644,120.395,120.6964,6659.0
2019-04-05 11:10:00,124.16,124.34,124.15,124.26,9150.0,120.7158,120.8908,120.7061,120.813,9150.0
2019-04-05 11:15:00,124.32,124.48,124.2,124.22,7990.0,120.8714,121.0269,120.7547,120.7741,7990.0
2019-04-05 11:20:00,124.25,124.27,124.07,124.13,5247.0,120.8033,120.8228,120.6283,120.6866,5247.0
2019-04-05 11:25:00,124.12,124.47,123.99,124.31,8945.0,120.6769,121.0172,120.5505,120.8616,8945.0
2019-04-05 11:30:00,124.3,124.37,123.93,123.98,11504.0,120.8519,120.92,120.4922,120.5408,11504.0
2019-04-05 11:35:00,124.03,124.16,123.93,124.08,3550.0,120.5894,120.7158,120.4922,120.638,3550.0
2019-04-05 11:40:00,123.99,124.23,123.99,124.17,6825.0,120.5505,120.7839,120.5505,120.7255,6825.0
2019-04-05 11:45:00,124.19,124.26,123.94,124.03,6312.0,120.745,120.813,120.5019,120.5894,6312.0
2019-04-05 11:50:00,124.0,124.17,123.98,124.13,5622.0,120.5602,120.7255,120.5408,120.6866,5622.0
2019-04-05 11:55:00,124.15,124.21,123.92,123.97,6366.0,120.7061,120.7644,120.4825,120.5311,6366.0
2019-04-05 12:00:00,123.94,123.97,123.72,123.77,4000.0,120.5019,120.5311,120.288,120.3366,4000.0
2019-04-05 12:05:00,123.76,124.06,123.66,124.06,5050.0,120.3269,120.6186,120.2297,120.6186,5050.0
2019-04-05 12:10:00,124.08,124.21,124.05,124.09,10507.0,120.638,120.7644,120.6089,120.6478,10507.0
2019-04-05 12:15:00,124.04,124.11,123.98,123.98,6323.0,120.5991,120.6672,120.5408,120.5408,6323.0
2019-04-05 12:20:00,124.03,124.08,123.88,123.91,3263.0,120.5894,120.638,120.4436,120.4727,3263.0
2019-04-05 12:25:00,123.88,124.16,123.88,124.1,13500.0,120.4436,120.7158,120.4436,120.6575,13500.0
2019-04-05 12:30:00,124.06,124.13,123.91,123.97,4979.0,120.6186,120.6866,120.4727,120.5311,4979.0
2019-04-05 12:35:00,123.94,124.09,123.63,123.64,6420.0,120.5019,120.6478,120.2005,120.2102,6420.0
2019-04-05 12:40:00,123.63,123.72,123.57,123.72,5369.0,120.2005,120.288,120.1422,120.288,5369.0
2019-04-05 12:45:00,123.76,124.08,123.76,124.08,7180.0,120.3269,120.638,120.3269,120.638,7180.0
2019-04-05 12:50:00,124.09,124.11,123.77,123.77,3394.0,120.6478,120.6672,120.3366,120.3366,3394.0
2019-04-05 12:55:00,123.82,123.91,123.62,123.88,5491.0,120.3852,120.4727,120.1908,120.4436,5491.0
2019-04-05 13:00:00,123.92,124.0,123.87,123.87,4980.0,120.4825,120.5602,120.4339,120.4339,4980.0
2019-04-05 13:05:00,123.81,123.83,123.67,123.83,2300.0,120.3755,120.395,120.2394,120.395,2300.0
2019-04-05 13:10:00,123.81,123.84,123.68,123.68,3570.0,120.3755,120.4047,120.2491,120.2491,3570.0
2019-04-05 13:15:00,123.73,123.81,123.64,123.75,2800.0,120.2977,120.3755,120.2102,120.3172,2800.0
2019-04-05 13:20:00,123.73,123.92,123.66,123.89,4074.0,120.2977,120.4825,120.2297,120.4533,4074.0
2019-04-05 13:25:00,123.88,123.88,123.76,123.8,3103.0,120.4436,120.4436,120.3269,120.3658,3103.0
2019-04-05 13:30:00,123.76,123.83,123.71,123.77,2413.0,120.3269,120.395,120.2783,120.3366,2413.0
2019-04-05 13:35:00,123.82,124.01,123.82,123.94,2600.0,120.3852,120.57,120.3852,120.5019,2600.0
2019-04-05 13:40:00,123.92,123.98,123.81,123.81,2300.0,120.4825,120.5408,120.3755,120.3755,2300.0
2019-04-05 13:45:00,123.74,123.76,123.63,123.67,6931.0,120.3075,120.3269,120.2005,120.2394,6931.0
2019-04-05 13:50:00,123.68,123.85,123.66,123.79,4500.0,120.2491,120.4144,120.2297,120.3561,4500.0
2019-04-05 13:55:00,123.77,123.97,123.68,123.96,5877.0,120.3366,120.5311,120.2491,120.5214,5877.0
2019-04-05 14:00:00,123.95,124.12,123.94,124.12,5271.0,120.5116,120.6769,120.5019,120.6769,5271.0
2019-04-05 14:05:00,124.09,124.21,124.01,124.08,7242.0,120.6478,120.7644,120.57,120.638,7242.0
2019-04-05 14:10:00,124.04,124.1,123.88,123.88,11844.0,120.5991,120.6575,120.4436,120.4436,11844.0
2019-04-05 14:15:00,124.0,124.02,123.91,123.92,3876.0,120.5602,120.5797,120.4727,120.4825,3876.0
2019-04-05 14:20:00,123.94,123.94,123.72,123.8,7059.0,120.5019,120.5019,120.288,120.3658,7059.0
2019-04-05 14:25:00,123.77,123.83,123.7,123.83,3992.0,120.3366,120.395,120.2686,120.395,3992.0
2019-04-05 14:30:00,123.83,123.83,123.55,123.67,11201.0,120.395,120.395,120.1227,120.2394,11201.0
2019-04-05 14:35:00,123.67,123.67,123.53,123.58,5500.0,120.2394,120.2394,120.1033,120.1519,5500.0
2019-04-05 14:40:00,123.59,123.62,123.53,123.56,3817.0,120.1616,120.1908,120.1033,120.1325,3817.0
2019-04-05 14:45:00,123.62,123.67,123.52,123.54,5922.0,120.1908,120.2394,120.0936,120.113,5922.0
2019-04-05 14:50:00,123.56,123.58,123.45,123.58,4900.0,120.1325,120.1519,120.0255,120.1519,4900.0
2019-04-05 14:55:00,123.55,123.62,123.44,123.45,5147.0,120.1227,120.1908,120.0158,120.0255,5147.0
2019-04-05 15:00:00,123.42,123.42,123.35,123.39,5248.0,119.9963,119.9963,119.9283,119.9672,5248.0
2019-04-05 15:05:00,123.41,123.46,123.17,123.26,8538.0,119.9866,120.0352,119.7533,119.8408,8538.0
2019-04-05 15:10:00,123.24,123.37,123.18,123.36,5100.0,119.8213,119.9477,119.763,119.938,5100.0
2019-04-05 15:15:00,123.36,123.47,123.36,123.46,3060.0,119.938,120.045,119.938,120.0352,3060.0
2019-04-05 15:20:00,123.47,123.82,123.47,123.72,11600.0,120.045,120.3852,120.045,120.288,11600.0
2019-04-05 15:25:00,123.71,123.72,123.54,123.54,5709.0,120.2783,120.288,120.113,120.113,5709.0
2019-04-05 15:30:00,123.54,123.72,123.52,123.65,8900.0,120.113,120.288,120.0936,120.22,8900.0
2019-04-05 15:35:00,123.67,123.67,123.27,123.34,16137.0,120.2394,120.2394,119.8505,119.9186,16137.0
2019-04-05 15:40:00,123.33,123.43,123.27,123.3,12333.0,119.9088,120.0061,119.8505,119.8797,12333.0
2019-04-05 15:45:00,123.29,123.36,123.23,123.23,17652.0,119.8699,119.938,119.8116,119.8116,17652.0
2019-04-05 15:50:00,123.23,123.31,123.11,123.27,22858.0,119.8116,119.8894,119.6949,119.8505,22858.0
2019-04-05 15:55:00,123.29,123.38,123.22,123.35,37751.0,119.8699,119.9574,119.8019,119.9283,37751.0
2019-04-08 09:30:00,122.75,123.52,122.5,122.87,33219.0,119.3449,120.0936,119.1019,119.4616,33219.0
2019-04-08 09:35:00,122.79,122.79,121.83,122.25,16978.0,119.3838,119.3838,118.4504,118.8588,16978.0
2019-04-08 09:40:00,122.26,122.69,122.18,122.18,13325.0,118.8685,119.2866,118.7907,118.7907,13325.0
2019-04-08 09:45:00,122.26,122.62,122.25,122.56,13352.0,118.8685,119.2185,118.8588,119.1602,13352.0
2019-04-08 09:50:00,122.5,122.81,122.49,122.71,7930.0,119.1019,119.4033,119.0921,119.306,7930.0
2019-04-08 09:55:00,122.73,123.45,122.68,123.22,13047.0,119.3255,120.0255,119.2769,119.8019,13047.0
2019-04-08 10:00:00,123.17,123.3,122.96,123.09,4353.0,119.7533,119.8797,119.5491,119.6755,4353.0
2019-04-08 10:05:00,123.06,123.13,122.85,123.0,8045.0,119.6463,119.7144,119.4421,119.588,8045.0
2019-04-08 10:10:00,123.02,123.16,122.89,122.95,2130.0,119.6074,119.7435,119.481,119.5394,2130.0
2019-04-08 10:15:00,122.93,123.2,122.92,123.19,6715.0,119.5199,119.7824,119.5102,119.7727,6715.0
2019-04-08 10:20:00,123.17,123.37,123.12,123.33,3558.0,119.7533,119.9477,119.7047,119.9088,3558.0
2019-04-08 10:25:00,123.34,123.38,123.06,123.35,10080.0,119.9186,119.9574,119.6463,119.9283,10080.0
2019-04-08 10:30:00,123.41,123.41,123.22,123.3,2188.0,119.9866,119.9866,119.8019,119.8797,2188.0
2019-04-08 10:35:00,123.29,123.7,123.29,123.7,6725.0,119.8699,120.2686,119.8699,120.2686,6725.0
2019-04-08 10:40:00,123.69,123.71,123.2,123.22,6409.0,120.2588,120.2783,119.7824,119.8019,6409.0
2019-04-08 10:45:00,123.2,123.38,123.18,123.31,4300.0,119.7824,119.9574,119.763,119.8894,4300.0
2019-04-08 10:50:00,123.38,123.59,123.38,123.53,3734.0,119.9574,120.1616,119.9574,120.1033,3734.0
2019-04-08 10:55:00,123.5,123.5,123.1,123.24,5350.0,120.0741,120.0741,119.6852,119.8213,5350.0
2019-04-08 11:00:00,123.3,123.59,123.29,123.53,3953.0,119.8797,120.1616,119.8699,120.1033,3953.0
2019-04-08 11:05:00,123.59,123.62,123.45,123.45,5104.0,120.1616,120.1908,120.0255,120.0255,5104.0
2019-04-08 11:10:00,123.51,123.54,123.34,123.38,10935.0,120.0838,120.113,119.9186,119.9574,10935.0
2019-04-08 11:15:00,123.37,123.39,123.19,123.19,2065.0,119.9477,119.9672,119.7727,119.7727,2065.0
2019-04-08 11:20:00,123.14,123.34,123.09,123.3,2200.0,119.7241,119.9186,119.6755,119.8797,2200.0
2019-04-08 11:25:00,123.27,123.51,123.27,123.44,3243.0,119.8505,120.0838,119.8505,120.0158,3243.0
2019-04-08 11:30:00,123.44,123.95,123.44,123.89,12944.0,120.0158,120.5116,120.0158,120.4533,12944.0
2019-04-08 11:35:00,123.87,124.06,123.73,124.06,7511.0,120.4339,120.6186,120.2977,120.6186,7511.0
2019-04-08 11:40:00,124.04,124.11,123.95,124.06,4312.0,120.5991,120.6672,120.5116,120.6186,4312.0
2019-04-08 11:45:00,124.0,124.12,123.73,124.08,8269.0,120.5602,120.6769,120.2977,120.638,8269.0
2019-04-08 11:50:00,124.09,124.12,123.93,124.03,9002.0,120.6478,120.6769,120.4922,120.5894,9002.0
2019-04-08 11:55:00,123.96,124.01,123.8,123.82,4110.0,120.5214,120.57,120.3658,120.3852,4110.0
2019-04-08 12:00:00,123.81,123.82,123.34,123.42,7389.0,120.3755,120.3852,119.9186,119.9963,7389.0
2019-04-08 12:05:00,123.44,123.59,123.42,123.52,3199.0,120.0158,120.1616,119.9963,120.0936,3199.0
2019-04-08 12:10:00,123.63,123.64,123.57,123.62,1710.0,120.2005,120.2102,120.1422,120.1908,1710.0
2019-04-08 12:15:00,123.62,123.68,123.56,123.68,2600.0,120.1908,120.2491,120.1325,120.2491,2600.0
2019-04-08 12:20:00,123.8,123.8,123.59,123.7,2601.0,120.3658,120.3658,120.1616,120.2686,2601.0
2019-04-08 12:25:00,123.7,123.77,123.69,123.75,2281.0,120.2686,120.3366,120.2588,120.3172,2281.0
2019-04-08 12:30:00,123.76,123.76,123.54,123.58,4744.0,120.3269,120.3269,120.113,120.1519,4744.0
2019-04-08 12:35:00,123.53,123.68,123.51,123.68,3000.0,120.1033,120.2491,120.0838,120.2491,3000.0
2019-04-08 12:40:00,123.71,123.83,123.66,123.74,4582.0,120.2783,120.395,120.2297,120.3075,4582.0
2019-04-08 12:45:00,123.73,123.75,123.51,123.56,3325.0,120.2977,120.3172,120.0838,120.1325,3325.0
2019-04-08 12:50:00,123.62,123.65,123.57,123.59,1189.0,120.1908,120.22,120.1422,120.1616,1189.0
2019-04-08 12:55:00,123.52,123.61,123.5,123.51,5129.0,120.0936,120.1811,120.0741,120.0838,5129.0
2019-04-08 13:00:00,123.52,123.53,123.41,123.46,2743.0,120.0936,120.1033,119.9866,120.0352,2743.0
2019-04-08 13:05:00,123.44,123.47,123.37,123.45,700.0,120.0158,120.045,119.9477,120.0255,700.0
2019-04-08 13:10:00,123.49,123.55,123.39,123.39,1700.0,120.0644,120.1227,119.9672,119.9672,1700.0
2019-04-08 13:15:00,123.33,123.56,123.3,123.49,8051.0,119.9088,120.1325,119.8797,120.0644,8051.0
2019-04-08 13:20:00,123.46,123.63,123.44,123.63,8735.0,120.0352,120.2005,120.0158,120.2005,8735.0
2019-04-08 13:25:00,123.6,123.6,123.46,123.49,3235.0,120.1713,120.1713,120.0352,120.0644,3235.0
2019-04-08 13:30:00,123.46,123.5,123.37,123.4,6637.0,120.0352,120.0741,119.9477,119.9769,6637.0
2019-04-08 13:35:00,123.39,123.48,123.35,123.44,5285.0,119.9672,120.0547,119.9283,120.0158,5285.0
2019-04-08 13:40:00,123.39,123.39,123.19,123.2,4226.0,119.9672,119.9672,119.7727,119.7824,4226.0
2019-04-08 13:45:00,123.21,123.32,123.2,123.27,4065.0,119.7922,119.8991,119.7824,119.8505,4065.0
2019-04-08 13:50:00,123.26,123.44,123.26,123.37,3515.0,119.8408,120.0158,119.8408,119.9477,3515.0
2019-04-08 13:55:00,123.31,123.37,123.25,123.36,4140.0,119.8894,119.9477,119.8311,119.938,4140.0
2019-04-08 14:00:00,123.38,123.4,123.17,123.29,4160.0,119.9574,119.9769,119.7533,119.8699,4160.0
2019-04-08 14:05:00,123.29,123.54,123.29,123.46,3999.0,119.8699,120.113,119.8699,120.0352,3999.0
2019-04-08 14:10:00,123.46,123.46,123.33,123.38,2531.0,120.0352,120.0352,119.9088,119.9574,2531.0
2019-04-08 14:15:00,123.47,123.59,123.47,123.52,2912.0,120.045,120.1616,120.045,120.0936,2912.0
2019-04-08 14:20:00,123.53,123.53,123.42,123.45,2800.0,120.1033,120.1033,119.9963,120.0255,2800.0
2019-04-08 14:25:00,123.44,123.5,123.41,123.48,9285.0,120.0158,120.0741,119.9866,120.0547,9285.0
2019-04-08 14:30:00,123.46,123.58,123.46,123.52,5719.0,120.0352,120.1519,120.0352,120.0936,5719.0
2019-04-08 14:35:00,123.52,123.66,123.51,123.64,5210.0,120.0936,120.2297,120.0838,120.2102,5210.0
2019-04-08 14:40:00,123.59,123.62,123.44,123.6,9207.0,120.1616,120.1908,120.0158,120.1713,9207.0
2019-04-08 14:45:00,123.61,123.67,123.56,123.57,5425.0,120.1811,120.2394,120.1325,120.1422,5425.0
2019-04-08 14:50:00,123.57,123.65,123.57,123.59,4149.0,120.1422,120.22,120.1422,120.1616,4149.0
2019-04-08 14:55:00,123.65,123.67,123.55,123.59,6846.0,120.22,120.2394,120.1227,120.1616,6846.0
2019-04-08 15:00:00,123.56,123.7,123.56,123.66,2852.0,120.1325,120.2686,120.1325,120.2297,2852.0
2019-04-08 15:05:00,123.66,123.8,123.55,123.56,6350.0,120.2297,120.3658,120.1227,120.1325,6350.0
2019-04-08 15:10:00,123.56,123.65,123.55,123.64,3500.0,120.1325,120.22,120.1227,120.2102,3500.0
2019-04-08 15:15:00,123.62,123.77,123.62,123.74,6046.0,120.1908,120.3366,120.1908,120.3075,6046.0
2019-04-08 15:20:00,123.83,123.83,123.61,123.61,7500.0,120.395,120.395,120.1811,120.1811,7500.0
2019-04-08 15:25:00,123.59,123.7,123.59,123.64,5456.0,120.1616,120.2686,120.1616,120.2102,5456.0
2019-04-08 15:30:00,123.63,123.73,123.56,123.67,10255.0,120.2005,120.2977,120.1325,120.2394,10255.0
2019-04-08 15:35:00,123.67,123.79,123.61,123.79,6200.0,120.2394,120.3561,120.1811,120.3561,6200.0
2019-04-08 15:40:00,123.8,123.87,123.78,123.87,9017.0,120.3658,120.4339,120.3464,120.4339,9017.0
2019-04-08 15:45:00,123.88,123.98,123.86,123.92,25650.0,120.4436,120.5408,120.4241,120.4825,25650.0
2019-04-08 15:50:00,123.93,124.08,123.89,124.07,20920.0,120.4922,120.638,120.4533,120.6283,20920.0
2019-04-08 15:55:00,124.07,124.09,123.84,124.05,37766.0,120.6283,120.6478,120.4047,120.6089,37766.0
2019-04-09 09:30:00,122.63,122.65,121.22,121.57,26975.0,119.2283,119.2477,117.8574,118.1977,26975.0
2019-04-09 09:35:00,121.42,121.69,120.67,121.36,21799.0,118.0518,118.3143,117.3226,117.9935,21799.0
2019-04-09 09:40:00,121.4,122.2,121.39,121.92,21011.0,118.0324,118.8102,118.0226,118.5379,21011.0
2019-04-09 09:45:00,121.92,122.23,121.8,121.91,9465.0,118.5379,118.8393,118.4213,118.5282,9465.0
2019-04-09 09:50:00,121.91,122.45,121.9,122.38,8622.0,118.5282,119.0532,118.5185,118.9852,8622.0
2019-04-09 09:55:00,122.5,122.66,122.25,122.3,7497.0,119.1019,119.2574,118.8588,118.9074,7497.0
2019-04-09 10:00:00,122.26,122.31,121.76,121.83,6567.0,118.8685,118.9171,118.3824,118.4504,6567.0
2019-04-09 10:05:00,121.82,122.37,121.77,122.25,10068.0,118.4407,118.9755,118.3921,118.8588,10068.0
2019-04-09 10:10:00,122.2,122.34,122.04,122.06,12070.0,118.8102,118.9463,118.6546,118.6741,12070.0
2019-04-09 10:15:00,122.04,122.17,121.76,121.93,5607.0,118.6546,118.781,118.3824,118.5477,5607.0
2019-04-09 10:20:00,121.86,122.04,121.8,122.04,7162.0,118.4796,118.6546,118.4213,118.6546,7162.0
2019-04-09 10:25:00,121.98,122.2,121.86,121.86,5926.0,118.5963,118.8102,118.4796,118.4796,5926.0
2019-04-09 10:30:00,121.94,121.94,121.54,121.66,16350.0,118.5574,118.5574,118.1685,118.2852,16350.0
2019-04-09 10:35:00,121.72,121.95,121.65,121.65,6414.0,118.3435,118.5671,118.2754,118.2754,6414.0
2019-04-09 10:40:00,121.7,121.87,121.58,121.59,6266.0,118.3241,118.4893,118.2074,118.2171,6266.0
2019-04-09 10:45:00,121.57,121.68,121.5,121.5,3875.0,118.1977,118.3046,118.1296,118.1296,3875.0
2019-04-09 10:50:00,121.52,121.66,121.35,121.66,4572.0,118.149,118.2852,117.9838,118.2852,4572.0
2019-04-09 10:55:00,121.65,121.67,121.44,121.67,4703.0,118.2754,118.2949,118.0713,118.2949,4703.0
2019-04-09 11:00:00,121.71,122.09,121.57,122.04,3593.0,118.3338,118.7032,118.1977,118.6546,3593.0
2019-04-09 11:05:00,121.99,122.01,121.86,121.86,2228.0,118.606,118.6255,118.4796,118.4796,2228.0
2019-04-09 11:10:00,121.83,122.03,121.64,121.72,3864.0,118.4504,118.6449,118.2657,118.3435,3864.0
2019-04-09 11:15:00,121.73,121.83,121.55,121.55,6382.0,118.3532,118.4504,118.1782,118.1782,6382.0
2019-04-09 11:20:00,121.55,121.69,121.41,121.41,6643.0,118.1782,118.3143,118.0421,118.0421,6643.0
2019-04-09 11:25:00,121.44,121.61,121.44,121.59,2761.0,118.0713,118.2365,118.0713,118.2171,2761.0
2019-04-09 11:30:00,121.59,121.87,121.58,121.59,10344.0,118.2171,118.4893,118.2074,118.2171,10344.0
2019-04-09 11:35:00,121.66,121.86,121.66,121.84,2011.0,118.2852,118.4796,118.2852,118.4602,2011.0
2019-04-09 11:40:00,121.83,121.83,121.59,121.59,2857.0,118.4504,118.4504,118.2171,118.2171,2857.0
2019-04-09 11:45:00,121.68,121.74,121.57,121.67,3272.0,118.3046,118.3629,118.1977,118.2949,3272.0
2019-04-09 11:50:00,121.62,121.62,121.44,121.48,4044.0,118.2463,118.2463,118.0713,118.1102,4044.0
2019-04-09 11:55:00,121.52,121.81,121.49,121.79,4037.0,118.149,118.431,118.1199,118.4116,4037.0
2019-04-09 12:00:00,121.78,121.78,121.66,121.71,2915.0,118.4018,118.4018,118.2852,118.3338,2915.0
2019-04-09 12:05:00,121.67,121.85,121.66,121.85,3324.0,118.2949,118.4699,118.2852,118.4699,3324.0
2019-04-09 12:10:00,121.81,121.98,121.79,121.87,4512.0,118.431,118.5963,118.4116,118.4893,4512.0
2019-04-09 12:15:00,121.87,121.89,121.78,121.85,3956.0,118.4893,118.5088,118.4018,118.4699,3956.0
2019-04-09 12:20:00,121.85,121.91,121.71,121.71,4629.0,118.4699,118.5282,118.3338,118.3338,4629.0
2019-04-09 12:25:00,121.73,121.74,121.57,121.59,4312.0,118.3532,118.3629,118.1977,118.2171,4312.0
2019-04-09 12:30:00,121.57,121.75,121.48,121.75,8990.0,118.1977,118.3727,118.1102,118.3727,8990.0
2019-04-09 12:35:00,121.8,121.8,121.65,121.66,2484.0,118.4213,118.4213,118.2754,118.2852,2484.0
2019-04-09 12:40:00,121.64,121.67,121.58,121.58,1748.0,118.2657,118.2949,118.2074,118.2074,1748.0
2019-04-09 12:45:00,121.56,121.56,121.46,121.49,3355.0,118.1879,118.1879,118.0907,118.1199,3355.0
2019-04-09 12:50:00,121.51,121.64,121.5,121.59,4877.0,118.1393,118.2657,118.1296,118.2171,4877.0
2019-04-09 12:55:00,121.61,121.61,121.41,121.41,2724.0,118.2365,118.2365,118.0421,118.0421,2724.0
2019-04-09 13:00:00,121.37,121.47,121.33,121.39,3699.0,118.0032,118.1004,117.9643,118.0226,3699.0
2019-04-09 13:05:00,121.43,121.47,121.24,121.39,5041.0,118.0615,118.1004,117.8768,118.0226,5041.0
2019-04-09 13:10:00,121.4,121.48,121.29,121.33,2443.0,118.0324,118.1102,117.9254,117.9643,2443.0
2019-04-09 13:15:00,121.38,121.47,121.31,121.38,4057.0,118.0129,118.1004,117.9449,118.0129,4057.0
2019-04-09 13:20:00,121.35,121.35,121.22,121.28,6508.0,117.9838,117.9838,117.8574,117.9157,6508.0
2019-04-09 13:25:00,121.27,121.27,121.13,121.19,4597.0,117.906,117.906,117.7699,117.8282,4597.0
2019-04-09 13:30:00,121.18,121.22,121.07,121.22,4631.0,117.8185,117.8574,117.7115,117.8574,4631.0
2019-04-09 13:35:00,121.2,121.25,121.17,121.17,4057.0,117.8379,117.8865,117.8088,117.8088,4057.0
2019-04-09 13:40:00,121.17,121.24,121.11,121.12,3990.0,117.8088,117.8768,117.7504,117.7601,3990.0
2019-04-09 13:45:00,121.12,121.12,120.96,121.06,8294.0,117.7601,117.7601,117.6046,117.7018,8294.0
2019-04-09 13:50:00,121.05,121.05,120.75,120.76,10968.0,117.6921,117.6921,117.4004,117.4101,10968.0
2019-04-09 13:55:00,120.77,120.89,120.77,120.85,9157.0,117.4198,117.5365,117.4198,117.4976,9157.0
2019-04-09 14:00:00,120.85,120.87,120.68,120.7,8544.0,117.4976,117.5171,117.3323,117.3518,8544.0
2019-04-09 14:05:00,120.7,120.7,120.56,120.6,6610.0,117.3518,117.3518,117.2157,117.2546,6610.0
2019-04-09 14:10:00,120.62,120.7,120.61,120.7,8913.0,117.274,117.3518,117.2643,117.3518,8913.0
2019-04-09 14:15:00,120.68,120.8,120.53,120.55,16620.0,117.3323,117.449,117.1865,117.206,16620.0
2019-04-09 14:20:00,120.56,120.65,120.4,120.4,13426.0,117.2157,117.3032,117.0601,117.0601,13426.0
2019-04-09 14:25:00,120.41,120.45,120.02,120.09,19237.0,117.0698,117.1087,116.6907,116.7587,19237.0
2019-04-09 14:30:00,120.09,120.1,119.84,119.95,59008.0,116.7587,116.7684,116.5156,116.6226,59008.0
2019-04-09 14:35:00,119.98,120.08,119.63,119.93,89594.0,116.6518,116.749,116.3115,116.6031,89594.0
2019-04-09 14:40:00,119.94,120.14,119.35,119.55,126620.0,116.6129,116.8073,116.0392,116.2337,126620.0
2019-04-09 14:45:00,119.65,119.65,119.35,119.53,18274.0,116.3309,116.3309,116.0392,116.2142,18274.0
2019-04-09 14:50:00,119.56,119.69,119.48,119.49,14367.0,116.2434,116.3698,116.1656,116.1754,14367.0
2019-04-09 14:55:00,119.49,119.51,119.25,119.4,17406.0,116.1754,116.1948,115.942,116.0879,17406.0
2019-04-09 15:00:00,119.38,119.82,119.37,119.68,21565.0,116.0684,116.4962,116.0587,116.3601,21565.0
2019-04-09 15:05:00,119.69,119.85,119.59,119.84,20573.0,116.3698,116.5254,116.2726,116.5156,20573.0
2019-04-09 15:10:00,119.85,120.03,119.84,120.0,24616.0,116.5254,116.7004,116.5156,116.6712,24616.0
2019-04-09 15:15:00,120.0,120.25,119.91,119.94,35941.0,116.6712,116.9143,116.5837,116.6129,35941.0
2019-04-09 15:20:00,119.91,119.92,119.67,119.79,17508.0,116.5837,116.5934,116.3504,116.467,17508.0
2019-04-09 15:25:00,119.76,119.81,119.58,119.79,23043.0,116.4379,116.4865,116.2629,116.467,23043.0
2019-04-09 15:30:00,119.77,119.85,119.61,119.65,25540.0,116.4476,116.5254,116.292,116.3309,25540.0
2019-04-09 15:35:00,119.64,119.66,119.51,119.65,18864.0,116.3212,116.3406,116.1948,116.3309,18864.0
2019-04-09 15:40:00,119.65,119.7,119.41,119.48,28027.0,116.3309,116.3795,116.0976,116.1656,28027.0
2019-04-09 15:45:00,119.47,119.71,119.45,119.51,36833.0,116.1559,116.3893,116.1365,116.1948,36833.0
2019-04-09 15:50:00,119.53,119.53,119.34,119.36,51732.0,116.2142,116.2142,116.0295,116.049,51732.0
2019-04-09 15:55:00,119.36,119.64,119.15,119.58,79163.0,116.049,116.3212,115.8448,116.2629,79163.0
2019-04-10 09:30:00,119.94,120.28,119.83,120.02,23060.0,116.6129,116.9434,116.5059,116.6907,23060.0
2019-04-10 09:35:00,120.0,120.12,119.69,119.7,8380.0,116.6712,116.7879,116.3698,116.3795,8380.0
2019-04-10 09:40:00,119.67,119.68,119.03,119.03,10524.0,116.3504,116.3601,115.7281,115.7281,10524.0
2019-04-10 09:45:00,119.07,119.6,119.06,119.44,8706.0,115.767,116.2823,115.7573,116.1267,8706.0
2019-04-10 09:50:00,119.48,119.65,119.27,119.62,12561.0,116.1656,116.3309,115.9615,116.3017,12561.0
2019-04-10 09:55:00,119.55,119.79,119.55,119.61,6500.0,116.2337,116.467,116.2337,116.292,6500.0
2019-04-10 10:00:00,119.64,119.86,119.5,119.5,9671.0,116.3212,116.5351,116.1851,116.1851,9671.0
2019-04-10 10:05:00,119.5,119.5,118.77,118.77,17540.0,116.1851,116.1851,115.4753,115.4753,17540.0
2019-04-10 10:10:00,118.93,119.11,118.69,118.84,7049.0,115.6309,115.8059,115.3975,115.5434,7049.0
2019-04-10 10:15:00,118.89,119.17,118.89,119.17,8199.0,115.592,115.8642,115.592,115.8642,8199.0
2019-04-10 10:20:00,119.27,119.3,119.13,119.28,6384.0,115.9615,115.9906,115.8253,115.9712,6384.0
2019-04-10 10:25:00,119.21,119.22,118.93,119.02,5664.0,115.9031,115.9128,115.6309,115.7184,5664.0
2019-04-10 10:30:00,119.03,119.26,118.96,119.08,7510.0,115.7281,115.9517,115.6601,115.7767,7510.0
2019-04-10 10:35:00,119.13,119.33,119.13,119.26,6510.0,115.8253,116.0198,115.8253,115.9517,6510.0
2019-04-10 10:40:00,119.27,119.34,119.04,119.04,7425.0,115.9615,116.0295,115.7378,115.7378,7425.0
2019-04-10 10:45:00,119.15,119.27,119.14,119.25,5986.0,115.8448,115.9615,115.8351,115.942,5986.0
2019-04-10 10:50:00,119.28,119.34,119.11,119.24,6750.0,115.9712,116.0295,115.8059,115.9323,6750.0
2019-04-10 10:55:00,119.27,119.48,119.18,119.25,12277.0,115.9615,116.1656,115.874,115.942,12277.0
2019-04-10 11:00:00,119.28,119.76,119.28,119.75,6801.0,115.9712,116.4379,115.9712,116.4281,6801.0
2019-04-10 11:05:00,119.72,119.73,119.47,119.47,8255.0,116.399,116.4087,116.1559,116.1559,8255.0
2019-04-10 11:10:00,119.47,119.66,119.33,119.36,11212.0,116.1559,116.3406,116.0198,116.049,11212.0
2019-04-10 11:15:00,119.37,119.51,119.24,119.24,13206.0,116.0587,116.1948,115.9323,115.9323,13206.0
2019-04-10 11:20:00,119.15,119.41,119.13,119.39,4739.0,115.8448,116.0976,115.8253,116.0781,4739.0
2019-04-10 11:25:00,119.4,119.48,119.19,119.19,11360.0,116.0879,116.1656,115.8837,115.8837,11360.0
2019-04-10 11:30:00,119.19,119.41,119.19,119.35,14462.0,115.8837,116.0976,115.8837,116.0392,14462.0
2019-04-10 11:35:00,119.39,119.57,119.39,119.57,4203.0,116.0781,116.2531,116.0781,116.2531,4203.0
2019-04-10 11:40:00,119.54,119.74,119.5,119.69,7550.0,116.224,116.4184,116.1851,116.3698,7550.0
2019-04-10 11:45:00,119.72,119.97,119.72,119.78,3350.0,116.399,116.642,116.399,116.4573,3350.0
2019-04-10 11:50:00,119.73,119.85,119.62,119.78,6318.0,116.4087,116.5254,116.3017,116.4573,6318.0
2019-04-10 11:55:00,119.8,119.8,119.64,119.68,3506.0,116.4768,116.4768,116.3212,116.3601,3506.0
2019-04-10 12:00:00,119.72,119.8,119.64,119.72,3800.0,116.399,116.4768,116.3212,116.399,3800.0
2019-04-10 12:05:00,119.72,119.76,119.65,119.66,3300.0,116.399,116.4379,116.3309,116.3406,3300.0
2019-04-10 12:10:00,119.65,119.74,119.61,119.72,3900.0,116.3309,116.4184,116.292,116.399,3900.0
2019-04-10 12:15:00,119.74,119.86,119.74,119.79,6120.0,116.4184,116.5351,116.4184,116.467,6120.0
2019-04-10 12:20:00,119.79,119.86,119.76,119.86,4147.0,116.467,116.5351,116.4379,116.5351,4147.0
2019-04-10 12:25:00,119.84,119.92,119.76,119.92,2680.0,116.5156,116.5934,116.4379,116.5934,2680.0
2019-04-10 12:30:00,119.92,120.04,119.91,120.01,6778.0,116.5934,116.7101,116.5837,116.6809,6778.0
2019-04-10 12:35:00,119.99,120.04,119.86,119.98,8900.0,116.6615,116.7101,116.5351,116.6518,8900.0
2019-04-10 12:40:00,119.95,120.05,119.95,119.98,4188.0,116.6226,116.7198,116.6226,116.6518,4188.0
2019-04-10 12:45:00,119.96,120.03,119.94,120.0,5400.0,116.6323,116.7004,116.6129,116.6712,5400.0
2019-04-10 12:50:00,119.99,120.0,119.84,119.86,2213.0,116.6615,116.6712,116.5156,116.5351,2213.0
2019-04-10 12:55:00,119.9,119.94,119.81,119.82,2200.0,116.574,116.6129,116.4865,116.4962,2200.0
2019-04-10 13:00:00,119.82,120.04,119.81,120.02,4400.0,116.4962,116.7101,116.4865,116.6907,4400.0
2019-04-10 13:05:00,119.99,120.09,119.99,120.05,8515.0,116.6615,116.7587,116.6615,116.7198,8515.0
2019-04-10 13:10:00,120.08,120.15,120.03,120.08,7650.0,116.749,116.817,116.7004,116.749,7650.0
2019-04-10 13:15:00,120.1,120.24,120.1,120.24,3200.0,116.7684,116.9046,116.7684,116.9046,3200.0
2019-04-10 13:20:00,120.21,120.25,120.16,120.25,2335.0,116.8754,116.9143,116.8268,116.9143,2335.0
2019-04-10 13:25:00,120.3,120.4,120.29,120.38,3400.0,116.9629,117.0601,116.9532,117.0407,3400.0
2019-04-10 13:30:00,120.42,120.56,120.36,120.52,2800.0,117.0796,117.2157,117.0212,117.1768,2800.0
2019-04-10 13:35:00,120.53,120.61,120.4,120.43,2699.0,117.1865,117.2643,117.0601,117.0893,2699.0
2019-04-10 13:40:00,120.37,120.4,120.19,120.38,5861.0,117.0309,117.0601,116.8559,117.0407,5861.0
2019-04-10 13:45:00,120.35,120.45,120.35,120.42,1512.0,117.0115,117.1087,117.0115,117.0796,1512.0
2019-04-10 13:50:00,120.41,120.41,120.17,120.18,2737.0,117.0698,117.0698,116.8365,116.8462,2737.0
2019-04-10 13:55:00,120.26,120.51,120.26,120.39,6285.0,116.924,117.1671,116.924,117.0504,6285.0
2019-04-10 14:00:00,120.39,120.4,120.26,120.27,3055.0,117.0504,117.0601,116.924,116.9337,3055.0
2019-04-10 14:05:00,120.25,120.27,120.08,120.12,2835.0,116.9143,116.9337,116.749,116.7879,2835.0
2019-04-10 14:10:00,120.06,120.2,119.87,120.2,1700.0,116.7295,116.8657,116.5448,116.8657,1700.0
2019-04-10 14:15:00,120.25,120.3,120.2,120.27,3310.0,116.9143,116.9629,116.8657,116.9337,3310.0
2019-04-10 14:20:00,120.31,120.4,120.21,120.23,5790.0,116.9726,117.0601,116.8754,116.8948,5790.0
2019-04-10 14:25:00,120.29,120.51,120.28,120.42,1800.0,116.9532,117.1671,116.9434,117.0796,1800.0
2019-04-10 14:30:00,120.44,120.44,120.23,120.27,1664.0,117.099,117.099,116.8948,116.9337,1664.0
2019-04-10 14:35:00,120.28,120.47,120.28,120.37,1325.0,116.9434,117.1282,116.9434,117.0309,1325.0
2019-04-10 14:40:00,120.38,120.48,120.37,120.43,800.0,117.0407,117.1379,117.0309,117.0893,800.0
2019-04-10 14:45:00,120.46,120.5,120.42,120.44,1800.0,117.1184,117.1573,117.0796,117.099,1800.0
2019-04-10 14:50:00,120.47,120.71,120.47,120.71,3127.0,117.1282,117.3615,117.1282,117.3615,3127.0
2019-04-10 14:55:00,120.64,120.66,120.57,120.57,3751.0,117.2935,117.3129,117.2254,117.2254,3751.0
2019-04-10 15:00:00,120.6,120.9,120.58,120.82,4542.0,117.2546,117.5462,117.2351,117.4685,4542.0
2019-04-10 15:05:00,120.82,121.01,120.72,121.01,4921.0,117.4685,117.6532,117.3712,117.6532,4921.0
2019-04-10 15:10:00,121.0,121.0,120.92,121.0,3804.0,117.6435,117.6435,117.5657,117.6435,3804.0
2019-04-10 15:15:00,121.02,121.08,120.97,121.05,5500.0,117.6629,117.7212,117.6143,117.6921,5500.0
2019-04-10 15:20:00,121.05,121.05,120.92,120.95,7092.0,117.6921,117.6921,117.5657,117.5949,7092.0
2019-04-10 15:25:00,120.95,121.07,120.84,120.99,9941.0,117.5949,117.7115,117.4879,117.6337,9941.0
2019-04-10 15:30:00,121.0,121.34,120.98,121.1,24848.0,117.6435,117.974,117.624,117.7407,24848.0
2019-04-10 15:35:00,121.12,121.13,120.73,120.78,14061.0,117.7601,117.7699,117.381,117.4296,14061.0
2019-04-10 15:40:00,120.76,120.94,120.75,120.94,16671.0,117.4101,117.5851,117.4004,117.5851,16671.0
2019-04-10 15:45:00,120.94,121.03,120.87,121.03,14415.0,117.5851,117.6726,117.5171,117.6726,14415.0
2019-04-10 15:50:00,121.06,121.06,120.82,120.96,17106.0,117.7018,117.7018,117.4685,117.6046,17106.0
2019-04-10 15:55:00,120.93,121.25,120.87,121.2,68553.0,117.5754,117.8865,117.5171,117.8379,68553.0
2019-04-11 09:30:00,121.55,122.2,121.38,122.05,24504.0,118.1782,118.8102,118.0129,118.6643,24504.0
2019-04-11 09:35:00,122.1,122.43,121.91,122.42,8091.0,118.713,119.0338,118.5282,119.0241,8091.0
2019-04-11 09:40:00,122.33,123.01,122.24,123.01,15329.0,118.9366,119.5977,118.8491,119.5977,15329.0
2019-04-11 09:45:00,123.03,123.79,123.0,123.66,28328.0,119.6172,120.3561,119.588,120.2297,28328.0
2019-04-11 09:50:00,123.72,123.9,123.53,123.75,15512.0,120.288,120.463,120.1033,120.3172,15512.0
2019-04-11 09:55:00,123.77,123.78,123.48,123.51,14825.0,120.3366,120.3464,120.0547,120.0838,14825.0
2019-04-11 10:00:00,123.59,124.18,123.58,124.1,93060.0,120.1616,120.7353,120.1519,120.6575,93060.0
2019-04-11 10:05:00,124.11,124.53,123.99,124.51,51232.0,120.6672,121.0755,120.5505,121.0561,51232.0
2019-04-11 10:10:00,124.5,125.39,124.45,125.38,60220.0,121.0464,121.9117,120.9978,121.902,60220.0
2019-04-11 10:15:00,125.34,125.94,125.29,125.89,41489.0,121.8631,122.4464,121.8145,122.3978,41489.0
2019-04-11 10:20:00,125.84,126.12,125.44,125.54,56025.0,122.3492,122.6214,121.9603,122.0575,56025.0
2019-04-11 10:25:00,125.54,125.84,125.5,125.66,21836.0,122.0575,122.3492,122.0186,122.1742,21836.0
2019-04-11 10:30:00,125.71,125.82,125.25,125.37,48915.0,122.2228,122.3298,121.7756,121.8922,48915.0
2019-04-11 10:35:00,125.37,125.54,125.02,125.21,43425.0,121.8922,122.0575,121.552,121.7367,43425.0
2019-04-11 10:40:00,125.25,125.7,125.2,125.27,21462.0,121.7756,122.2131,121.727,121.795,21462.0
2019-04-11 10:45:00,125.25,125.61,124.99,125.35,15058.0,121.7756,122.1256,121.5228,121.8728,15058.0
2019-04-11 10:50:00,125.4,125.59,125.05,125.05,51754.0,121.9214,122.1061,121.5811,121.5811,51754.0
2019-04-11 10:55:00,125.05,125.57,125.05,125.49,32629.0,121.5811,122.0867,121.5811,122.0089,32629.0
2019-04-11 11:00:00,125.48,125.48,124.9,125.18,22591.0,121.9992,121.9992,121.4353,121.7075,22591.0
2019-04-11 11:05:00,125.3,125.46,125.07,125.31,18048.0,121.8242,121.9797,121.6006,121.8339,18048.0
2019-04-11 11:10:00,125.28,125.35,125.06,125.25,8150.0,121.8047,121.8728,121.5908,121.7756,8150.0
2019-04-11 11:15:00,125.22,125.3,124.99,125.04,12406.0,121.7464,121.8242,121.5228,121.5714,12406.0
2019-04-11 11:20:00,125.07,125.46,125.04,125.31,20545.0,121.6006,121.9797,121.5714,121.8339,20545.0
2019-04-11 11:25:00,125.34,125.71,125.04,125.16,26728.0,121.8631,122.2228,121.5714,121.6881,26728.0
2019-04-11 11:30:00,125.12,125.19,124.97,125.0,20319.0,121.6492,121.7172,121.5033,121.5325,20319.0
2019-04-11 11:35:00,125.05,125.1,124.94,124.95,22253.0,121.5811,121.6297,121.4742,121.4839,22253.0
2019-04-11 11:40:00,124.93,125.14,124.53,124.99,35692.0,121.4645,121.6686,121.0755,121.5228,35692.0
2019-04-11 11:45:00,125.0,125.0,124.74,124.75,9249.0,121.5325,121.5325,121.2797,121.2894,9249.0
2019-04-11 11:50:00,124.76,125.06,124.64,124.95,21557.0,121.2992,121.5908,121.1825,121.4839,21557.0
2019-04-11 11:55:00,124.95,125.0,124.83,124.96,6799.0,121.4839,121.5325,121.3672,121.4936,6799.0
2019-04-11 12:00:00,125.0,125.02,124.81,124.85,6678.0,121.5325,121.552,121.3478,121.3867,6678.0
2019-04-11 12:05:00,124.86,124.86,124.66,124.68,9720.0,121.3964,121.3964,121.2019,121.2214,9720.0
2019-04-11 12:10:00,124.69,124.77,124.66,124.74,7687.0,121.2311,121.3089,121.2019,121.2797,7687.0
2019-04-11 12:15:00,124.72,124.72,124.37,124.58,6094.0,121.2603,121.2603,120.92,121.1242,6094.0
2019-04-11 12:20:00,124.54,124.54,124.3,124.43,9972.0,121.0853,121.0853,120.8519,120.9783,9972.0
2019-04-11 12:25:00,124.43,124.43,124.22,124.35,15729.0,120.9783,120.9783,120.7741,120.9005,15729.0
2019-04-11 12:30:00,124.35,124.47,124.35,124.41,4982.0,120.9005,121.0172,120.9005,120.9589,4982.0
2019-04-11 12:35:00,124.41,124.55,124.41,124.51,3200.0,120.9589,121.095,120.9589,121.0561,3200.0
2019-04-11 12:40:00,124.54,124.66,124.4,124.42,6401.0,121.0853,121.2019,120.9492,120.9686,6401.0
2019-04-11 12:45:00,124.45,124.55,124.41,124.44,5800.0,120.9978,121.095,120.9589,120.988,5800.0
2019-04-11 12:50:00,124.45,124.64,124.39,124.63,4510.0,120.9978,121.1825,120.9394,121.1728,4510.0
2019-04-11 12:55:00,124.63,124.72,124.51,124.65,31968.0,121.1728,121.2603,121.0561,121.1922,31968.0
2019-04-11 13:00:00,124.69,125.03,124.67,125.0,14712.0,121.2311,121.5617,121.2117,121.5325,14712.0
2019-04-11 13:05:00,125.01,125.07,124.92,125.01,28576.0,121.5422,121.6006,121.4547,121.5422,28576.0
2019-04-11 13:10:00,125.06,125.19,124.93,124.97,15269.0,121.5908,121.7172,121.4645,121.5033,15269.0
2019-04-11 13:15:00,124.98,125.04,124.94,124.98,6686.0,121.5131,121.5714,121.4742,121.5131,6686.0
2019-04-11 13:20:00,125.0,125.24,124.98,125.0,13153.0,121.5325,121.7659,121.5131,121.5325,13153.0
2019-04-11 13:25:00,125.03,125.05,124.93,125.02,13624.0,121.5617,121.5811,121.4645,121.552,13624.0
2019-04-11 13:30:00,125.02,125.02,124.8,124.85,24853.0,121.552,121.552,121.3381,121.3867,24853.0
2019-04-11 13:35:00,124.86,125.0,124.83,124.92,29370.0,121.3964,121.5325,121.3672,121.4547,29370.0
2019-04-11 13:40:00,124.92,124.95,124.68,124.84,14258.0,121.4547,121.4839,121.2214,121.3769,14258.0
2019-04-11 13:45:00,124.9,125.04,124.9,125.0,8832.0,121.4353,121.5714,121.4353,121.5325,8832.0
2019-04-11 13:50:00,125.01,125.12,124.98,124.99,7635.0,121.5422,121.6492,121.5131,121.5228,7635.0
2019-04-11 13:55:00,124.99,125.34,124.94,125.24,38971.0,121.5228,121.8631,121.4742,121.7659,38971.0
2019-04-11 14:00:00,125.23,125.32,125.07,125.2,13139.0,121.7561,121.8436,121.6006,121.727,13139.0
2019-04-11 14:05:00,125.19,125.3,125.14,125.16,14141.0,121.7172,121.8242,121.6686,121.6881,14141.0
2019-04-11 14:10:00,125.15,125.4,125.08,125.31,14352.0,121.6783,121.9214,121.6103,121.8339,14352.0
2019-04-11 14:15:00,125.28,125.41,125.21,125.29,7500.0,121.8047,121.9311,121.7367,121.8145,7500.0
2019-04-11 14:20:00,125.25,125.3,125.21,125.26,8778.0,121.7756,121.8242,121.7367,121.7853,8778.0
2019-04-11 14:25:00,125.25,125.31,125.13,125.13,16869.0,121.7756,121.8339,121.6589,121.6589,16869.0
2019-04-11 14:30:00,125.14,125.28,125.1,125.27,13746.0,121.6686,121.8047,121.6297,121.795,13746.0
2019-04-11 14:35:00,125.26,125.39,125.19,125.28,14050.0,121.7853,121.9117,121.7172,121.8047,14050.0
2019-04-11 14:40:00,125.25,125.29,125.16,125.21,7165.0,121.7756,121.8145,121.6881,121.7367,7165.0
2019-04-11 14:45:00,125.2,125.22,125.07,125.07,9313.0,121.727,121.7464,121.6006,121.6006,9313.0
2019-04-11 14:50:00,125.04,125.16,124.84,125.04,11221.0,121.5714,121.6881,121.3769,121.5714,11221.0
2019-04-11 14:55:00,125.05,125.14,124.83,125.05,16976.0,121.5811,121.6686,121.3672,121.5811,16976.0
2019-04-11 15:00:00,125.06,125.06,124.87,124.91,4609.0,121.5908,121.5908,121.4061,121.445,4609.0
2019-04-11 15:05:00,124.92,124.97,124.79,124.87,10298.0,121.4547,121.5033,121.3283,121.4061,10298.0
2019-04-11 15:10:00,124.87,124.87,124.53,124.56,4966.0,121.4061,121.4061,121.0755,121.1047,4966.0
2019-04-11 15:15:00,124.54,124.71,124.54,124.59,6405.0,121.0853,121.2506,121.0853,121.1339,6405.0
2019-04-11 15:20:00,124.61,124.7,124.6,124.69,7450.0,121.1533,121.2408,121.1436,121.2311,7450.0
2019-04-11 15:25:00,124.7,124.74,124.5,124.5,36867.0,121.2408,121.2797,121.0464,121.0464,36867.0
2019-04-11 15:30:00,124.48,124.81,124.46,124.68,8616.0,121.0269,121.3478,121.0075,121.2214,8616.0
2019-04-11 15:35:00,124.68,124.83,124.65,124.78,15850.0,121.2214,121.3672,121.1922,121.3186,15850.0
2019-04-11 15:40:00,124.78,124.89,124.76,124.86,27433.0,121.3186,121.4256,121.2992,121.3964,27433.0
2019-04-11 15:45:00,124.86,125.02,124.8,124.99,37837.0,121.3964,121.552,121.3381,121.5228,37837.0
2019-04-11 15:50:00,124.96,125.09,124.96,125.04,38590.0,121.4936,121.62,121.4936,121.5714,38590.0
2019-04-11 15:55:00,125.02,125.06,124.72,124.75,107954.0,121.552,121.5908,121.2603,121.2894,107954.0
2019-04-12 09:30:00,127.41,128.75,127.35,127.88,61541.0,123.8757,125.1785,123.8173,124.3326,61541.0
2019-04-12 09:35:00,127.99,128.15,127.27,127.56,28942.0,124.4396,124.5951,123.7395,124.0215,28942.0
2019-04-12 09:40:00,127.68,128.15,127.53,128.07,38809.0,124.1382,124.5951,123.9923,124.5173,38809.0
2019-04-12 09:45:00,128.1,128.24,127.48,127.58,24440.0,124.5465,124.6826,123.9437,124.0409,24440.0
2019-04-12 09:50:00,127.48,127.77,127.28,127.56,20290.0,123.9437,124.2257,123.7493,124.0215,20290.0
2019-04-12 09:55:00,127.51,128.14,127.51,127.65,16799.0,123.9729,124.5854,123.9729,124.109,16799.0
2019-04-12 10:00:00,127.69,127.69,126.3,126.3,18544.0,124.1479,124.1479,122.7964,122.7964,18544.0
2019-04-12 10:05:00,126.32,126.73,126.32,126.5,11937.0,122.8159,123.2145,122.8159,122.9909,11937.0
2019-04-12 10:10:00,126.45,126.55,125.99,126.43,19701.0,122.9423,123.0395,122.495,122.9228,19701.0
2019-04-12 10:15:00,126.35,126.48,126.08,126.4,16998.0,122.8451,122.9715,122.5825,122.8937,16998.0
2019-04-12 10:20:00,126.41,126.64,126.18,126.28,7450.0,122.9034,123.127,122.6798,122.777,7450.0
2019-04-12 10:25:00,126.39,126.54,126.14,126.26,8076.0,122.8839,123.0298,122.6409,122.7576,8076.0
2019-04-12 10:30:00,126.31,126.51,125.76,125.81,11503.0,122.8062,123.0006,122.2714,122.32,11503.0
2019-04-12 10:35:00,125.84,125.96,125.69,125.76,11029.0,122.3492,122.4659,122.2034,122.2714,11029.0
2019-04-12 10:40:00,125.77,125.84,125.58,125.65,24355.0,122.2811,122.3492,122.0964,122.1645,24355.0
2019-04-12 10:45:00,125.63,125.72,125.24,125.35,11545.0,122.145,122.2325,121.7659,121.8728,11545.0
2019-04-12 10:50:00,125.34,125.79,125.27,125.7,13451.0,121.8631,122.3006,121.795,122.2131,13451.0
2019-04-12 10:55:00,125.65,125.73,125.52,125.55,8494.0,122.1645,122.2423,122.0381,122.0673,8494.0
2019-04-12 11:00:00,125.5,125.56,125.36,125.4,6566.0,122.0186,122.077,121.8825,121.9214,6566.0
2019-04-12 11:05:00,125.28,125.41,125.13,125.27,11796.0,121.8047,121.9311,121.6589,121.795,11796.0
2019-04-12 11:10:00,125.3,125.5,125.16,125.32,7150.0,121.8242,122.0186,121.6881,121.8436,7150.0
2019-04-12 11:15:00,125.26,125.45,125.22,125.36,6800.0,121.7853,121.97,121.7464,121.8825,6800.0
2019-04-12 11:20:00,125.33,125.38,125.24,125.38,3705.0,121.8534,121.902,121.7659,121.902,3705.0
2019-04-12 11:25:00,125.34,125.59,125.31,125.56,6296.0,121.8631,122.1061,121.8339,122.077,6296.0
2019-04-12 11:30:00,125.57,125.71,125.5,125.64,6251.0,122.0867,122.2228,122.0186,122.1548,6251.0
2019-04-12 11:35:00,125.73,125.73,125.5,125.5,6600.0,122.2423,122.2423,122.0186,122.0186,6600.0
2019-04-12 11:40:00,125.5,125.83,125.47,125.79,6210.0,122.0186,122.3395,121.9895,122.3006,6210.0
2019-04-12 11:45:00,125.75,125.75,125.52,125.56,4956.0,122.2617,122.2617,122.0381,122.077,4956.0
2019-04-12 11:50:00,125.63,126.08,125.63,126.07,5975.0,122.145,122.5825,122.145,122.5728,5975.0
2019-04-12 11:55:00,126.07,126.32,126.06,126.27,6578.0,122.5728,122.8159,122.5631,122.7673,6578.0
2019-04-12 12:00:00,126.24,126.44,126.2,126.44,10020.0,122.7381,122.9326,122.6992,122.9326,10020.0
2019-04-12 12:05:00,126.43,126.5,126.27,126.5,9206.0,122.9228,122.9909,122.7673,122.9909,9206.0
2019-04-12 12:10:00,126.54,126.54,126.31,126.52,3450.0,123.0298,123.0298,122.8062,123.0103,3450.0
2019-04-12 12:15:00,126.5,126.97,126.5,126.97,10232.0,122.9909,123.4479,122.9909,123.4479,10232.0
2019-04-12 12:20:00,126.99,126.99,126.8,126.97,6606.0,123.4673,123.4673,123.2826,123.4479,6606.0
2019-04-12 12:25:00,126.99,127.01,126.79,127.01,8550.0,123.4673,123.4868,123.2729,123.4868,8550.0
2019-04-12 12:30:00,126.94,127.12,126.87,127.12,6551.0,123.4187,123.5937,123.3506,123.5937,6551.0
2019-04-12 12:35:00,127.08,127.21,127.0,127.18,11716.0,123.5548,123.6812,123.477,123.652,11716.0
2019-04-12 12:40:00,127.17,127.34,127.04,127.34,14603.0,123.6423,123.8076,123.5159,123.8076,14603.0
2019-04-12 12:45:00,127.32,127.35,127.1,127.18,11291.0,123.7882,123.8173,123.5743,123.652,11291.0
2019-04-12 12:50:00,127.18,127.2,127.06,127.14,5297.0,123.652,123.6715,123.5354,123.6131,5297.0
2019-04-12 12:55:00,127.12,127.23,127.07,127.23,8899.0,123.5937,123.7006,123.5451,123.7006,8899.0
2019-04-12 13:00:00,127.22,127.39,127.22,127.29,13831.0,123.6909,123.8562,123.6909,123.759,13831.0
2019-04-12 13:05:00,127.29,127.54,127.15,127.19,27069.0,123.759,124.002,123.6229,123.6618,27069.0
2019-04-12 13:10:00,127.16,127.45,127.15,127.45,7838.0,123.6326,123.9145,123.6229,123.9145,7838.0
2019-04-12 13:15:00,127.4,127.57,127.4,127.54,7718.0,123.8659,124.0312,123.8659,124.002,7718.0
2019-04-12 13:20:00,127.5,127.61,127.43,127.61,12370.0,123.9632,124.0701,123.8951,124.0701,12370.0
2019-04-12 13:25:00,127.63,127.63,127.47,127.48,4307.0,124.0896,124.0896,123.934,123.9437,4307.0
2019-04-12 13:30:00,127.48,127.56,127.43,127.53,9532.0,123.9437,124.0215,123.8951,123.9923,9532.0
2019-04-12 13:35:00,127.55,127.69,127.55,127.61,6459.0,124.0118,124.1479,124.0118,124.0701,6459.0
2019-04-12 13:40:00,127.5,127.5,127.44,127.45,13114.0,123.9632,123.9632,123.9048,123.9145,13114.0
2019-04-12 13:45:00,127.45,127.5,127.43,127.49,19932.0,123.9145,123.9632,123.8951,123.9534,19932.0
2019-04-12 13:50:00,127.47,127.63,127.38,127.4,17342.0,123.934,124.0896,123.8465,123.8659,17342.0
2019-04-12 13:55:00,127.35,127.52,127.24,127.42,11487.0,123.8173,123.9826,123.7104,123.8854,11487.0
2019-04-12 14:00:00,127.37,127.48,127.31,127.36,8679.0,123.8368,123.9437,123.7784,123.827,8679.0
2019-04-12 14:05:00,127.36,127.4,127.25,127.26,7644.0,123.827,123.8659,123.7201,123.7298,7644.0
2019-04-12 14:10:00,127.25,127.25,127.07,127.2,8550.0,123.7201,123.7201,123.5451,123.6715,8550.0
2019-04-12 14:15:00,127.16,127.16,126.82,126.95,10349.0,123.6326,123.6326,123.302,123.4284,10349.0
2019-04-12 14:20:00,126.92,126.97,126.85,126.89,5977.0,123.3992,123.4479,123.3312,123.3701,5977.0
2019-04-12 14:25:00,126.86,126.9,126.76,126.88,5313.0,123.3409,123.3798,123.2437,123.3604,5313.0
2019-04-12 14:30:00,126.91,126.93,126.62,126.65,6609.0,123.3895,123.409,123.1076,123.1367,6609.0
2019-04-12 14:35:00,126.67,126.71,126.51,126.56,7659.0,123.1562,123.1951,123.0006,123.0492,7659.0
2019-04-12 14:40:00,126.57,126.65,126.54,126.58,3884.0,123.059,123.1367,123.0298,123.0687,3884.0
2019-04-12 14:45:00,126.55,126.55,126.34,126.34,4935.0,123.0395,123.0395,122.8353,122.8353,4935.0
2019-04-12 14:50:00,126.33,126.36,126.15,126.23,7475.0,122.8256,122.8548,122.6506,122.7284,7475.0
2019-04-12 14:55:00,126.25,126.38,126.22,126.3,8863.0,122.7478,122.8742,122.7187,122.7964,8863.0
2019-04-12 15:00:00,126.3,126.44,126.23,126.27,7459.0,122.7964,122.9326,122.7284,122.7673,7459.0
2019-04-12 15:05:00,126.3,126.32,126.01,126.03,7998.0,122.7964,122.8159,122.5145,122.5339,7998.0
2019-04-12 15:10:00,126.03,126.15,125.95,126.15,8550.0,122.5339,122.6506,122.4562,122.6506,8550.0
2019-04-12 15:15:00,126.15,126.19,125.89,125.89,13900.0,122.6506,122.6895,122.3978,122.3978,13900.0
2019-04-12 15:20:00,125.89,126.1,125.86,126.06,12193.0,122.3978,122.602,122.3687,122.5631,12193.0
2019-04-12 15:25:00,126.07,126.21,126.03,126.18,9518.0,122.5728,122.7089,122.5339,122.6798,9518.0
2019-04-12 15:30:00,126.16,126.57,126.15,126.49,16701.0,122.6603,123.059,122.6506,122.9812,16701.0
2019-04-12 15:35:00,126.49,126.55,126.34,126.55,25781.0,122.9812,123.0395,122.8353,123.0395,25781.0
2019-04-12 15:40:00,126.56,126.75,126.56,126.69,20488.0,123.0492,123.234,123.0492,123.1756,20488.0
2019-04-12 15:45:00,126.67,126.67,126.32,126.36,24974.0,123.1562,123.1562,122.8159,122.8548,24974.0
2019-04-12 15:50:00,126.34,126.38,126.19,126.26,25898.0,122.8353,122.8742,122.6895,122.7576,25898.0
2019-04-12 15:55:00,126.27,126.8,126.27,126.74,73773.0,122.7673,123.2826,122.7673,123.2242,73773.0
2019-04-15 09:30:00,127.02,127.09,125.78,125.99,57853.0,123.4965,123.5645,122.2909,122.495,57853.0
2019-04-15 09:35:00,125.91,126.14,125.06,125.97,29692.0,122.4173,122.6409,121.5908,122.4756,29692.0
2019-04-15 09:40:00,125.94,126.34,125.82,125.97,16446.0,122.4464,122.8353,122.3298,122.4756,16446.0
2019-04-15 09:45:00,125.89,126.23,125.88,126.0,11250.0,122.3978,122.7284,122.3881,122.5048,11250.0
2019-04-15 09:50:00,125.94,126.26,125.94,126.22,14144.0,122.4464,122.7576,122.4464,122.7187,14144.0
2019-04-15 09:55:00,126.23,127.41,126.23,127.26,28445.0,122.7284,123.8757,122.7284,123.7298,28445.0
2019-04-15 10:00:00,127.29,127.84,127.22,127.57,17581.0,123.759,124.2937,123.6909,124.0312,17581.0
2019-04-15 10:05:00,127.58,127.58,127.0,127.13,16979.0,124.0409,124.0409,123.477,123.6034,16979.0
2019-04-15 10:10:00,127.16,127.39,126.75,126.79,14690.0,123.6326,123.8562,123.234,123.2729,14690.0
2019-04-15 10:15:00,126.8,127.36,126.8,127.04,9732.0,123.2826,123.827,123.2826,123.5159,9732.0
2019-04-15 10:20:00,127.04,127.11,126.83,126.99,8273.0,123.5159,123.584,123.3117,123.4673,8273.0
2019-04-15 10:25:00,126.98,126.98,126.6,126.6,11376.0,123.4576,123.4576,123.0881,123.0881,11376.0
2019-04-15 10:30:00,126.51,126.51,126.27,126.45,10160.0,123.0006,123.0006,122.7673,122.9423,10160.0
2019-04-15 10:35:00,126.46,126.5,126.17,126.2,13249.0,122.952,122.9909,122.6701,122.6992,13249.0
2019-04-15 10:40:00,126.2,126.25,125.95,125.98,13396.0,122.6992,122.7478,122.4562,122.4853,13396.0
2019-04-15 10:45:00,125.98,126.33,125.98,126.33,10069.0,122.4853,122.8256,122.4853,122.8256,10069.0
2019-04-15 10:50:00,126.38,126.53,126.31,126.53,11362.0,122.8742,123.0201,122.8062,123.0201,11362.0
2019-04-15 10:55:00,126.51,126.54,126.19,126.5,10785.0,123.0006,123.0298,122.6895,122.9909,10785.0
2019-04-15 11:00:00,126.49,126.53,126.23,126.29,6119.0,122.9812,123.0201,122.7284,122.7867,6119.0
2019-04-15 11:05:00,126.29,126.51,126.23,126.33,21244.0,122.7867,123.0006,122.7284,122.8256,21244.0
2019-04-15 11:10:00,126.35,126.8,126.35,126.71,6878.0,122.8451,123.2826,122.8451,123.1951,6878.0
2019-04-15 11:15:00,126.7,126.94,126.64,126.65,6363.0,123.1854,123.4187,123.127,123.1367,6363.0
2019-04-15 11:20:00,126.67,126.82,126.62,126.72,7003.0,123.1562,123.302,123.1076,123.2048,7003.0
2019-04-15 11:25:00,126.68,126.95,126.6,126.87,10600.0,123.1659,123.4284,123.0881,123.3506,10600.0
2019-04-15 11:30:00,126.83,126.86,126.62,126.76,7494.0,123.3117,123.3409,123.1076,123.2437,7494.0
2019-04-15 11:35:00,126.74,126.8,126.53,126.53,3869.0,123.2242,123.2826,123.0201,123.0201,3869.0
2019-04-15 11:40:00,126.56,126.57,126.18,126.26,5400.0,123.0492,123.059,122.6798,122.7576,5400.0
2019-04-15 11:45:00,126.26,126.53,126.26,126.44,12958.0,122.7576,123.0201,122.7576,122.9326,12958.0
2019-04-15 11:50:00,126.43,126.74,126.43,126.71,27586.0,122.9228,123.2242,122.9228,123.1951,27586.0
2019-04-15 11:55:00,126.72,126.85,126.62,126.76,86066.0,123.2048,123.3312,123.1076,123.2437,86066.0
2019-04-15 12:00:00,126.76,126.87,125.96,125.98,67922.0,123.2437,123.3506,122.4659,122.4853,67922.0
2019-04-15 12:05:00,126.04,126.18,125.97,125.99,8214.0,122.5437,122.6798,122.4756,122.495,8214.0
2019-04-15 12:10:00,126.03,126.04,125.7,125.84,12500.0,122.5339,122.5437,122.2131,122.3492,12500.0
2019-04-15 12:15:00,125.84,125.84,125.6,125.8,17213.0,122.3492,122.3492,122.1159,122.3103,17213.0
2019-04-15 12:20:00,125.76,125.84,125.6,125.68,12317.0,122.2714,122.3492,122.1159,122.1936,12317.0
2019-04-15 12:25:00,125.69,125.88,125.42,125.42,13182.0,122.2034,122.3881,121.9409,121.9409,13182.0
2019-04-15 12:30:00,125.47,125.61,125.35,125.44,9222.0,121.9895,122.1256,121.8728,121.9603,9222.0
2019-04-15 12:35:00,125.43,125.53,125.3,125.33,27010.0,121.9506,122.0478,121.8242,121.8534,27010.0
2019-04-15 12:40:00,125.33,125.34,125.19,125.27,5775.0,121.8534,121.8631,121.7172,121.795,5775.0
2019-04-15 12:45:00,125.25,125.39,125.06,125.16,24586.0,121.7756,121.9117,121.5908,121.6881,24586.0
2019-04-15 12:50:00,125.19,125.29,125.15,125.15,11713.0,121.7172,121.8145,121.6783,121.6783,11713.0
2019-04-15 12:55:00,125.15,125.29,125.15,125.19,3426.0,121.6783,121.8145,121.6783,121.7172,3426.0
2019-04-15 13:00:00,125.2,125.41,125.16,125.4,3207.0,121.727,121.9311,121.6881,121.9214,3207.0
2019-04-15 13:05:00,125.43,125.53,125.27,125.29,10400.0,121.9506,122.0478,121.795,121.8145,10400.0
2019-04-15 13:10:00,125.32,125.34,125.11,125.16,16766.0,121.8436,121.8631,121.6395,121.6881,16766.0
2019-04-15 13:15:00,125.17,125.23,125.15,125.15,12977.0,121.6978,121.7561,121.6783,121.6783,12977.0
2019-04-15 13:20:00,125.15,125.23,125.15,125.23,4599.0,121.6783,121.7561,121.6783,121.7561,4599.0
2019-04-15 13:25:00,125.23,125.65,125.23,125.55,19739.0,121.7561,122.1645,121.7561,122.0673,19739.0
2019-04-15 13:30:00,125.57,125.79,125.57,125.75,9000.0,122.0867,122.3006,122.0867,122.2617,9000.0
2019-04-15 13:35:00,125.75,125.91,125.73,125.81,8742.0,122.2617,122.4173,122.2423,122.32,8742.0
2019-04-15 13:40:00,125.82,125.88,125.48,125.5,10378.0,122.3298,122.3881,121.9992,122.0186,10378.0
2019-04-15 13:45:00,125.52,125.55,125.38,125.38,6271.0,122.0381,122.0673,121.902,121.902,6271.0
2019-04-15 13:50:00,125.38,125.38,125.1,125.16,8085.0,121.902,121.902,121.6297,121.6881,8085.0
2019-04-15 13:55:00,125.15,125.25,125.14,125.15,10065.0,121.6783,121.7756,121.6686,121.6783,10065.0
2019-04-15 14:00:00,125.18,125.41,125.15,125.41,11492.0,121.7075,121.9311,121.6783,121.9311,11492.0
2019-04-15 14:05:00,125.38,125.59,125.34,125.59,12740.0,121.902,122.1061,121.8631,122.1061,12740.0
2019-04-15 14:10:00,125.61,125.71,125.57,125.66,7025.0,122.1256,122.2228,122.0867,122.1742,7025.0
2019-04-15 14:15:00,125.65,125.84,125.62,125.62,18595.0,122.1645,122.3492,122.1353,122.1353,18595.0
2019-04-15 14:20:00,125.61,125.67,125.48,125.58,20425.0,122.1256,122.1839,121.9992,122.0964,20425.0
2019-04-15 14:25:00,125.58,125.73,125.54,125.55,18548.0,122.0964,122.2423,122.0575,122.0673,18548.0
2019-04-15 14:30:00,125.56,125.68,125.26,125.27,10563.0,122.077,122.1936,121.7853,121.795,10563.0
2019-04-15 14:35:00,125.26,125.32,125.04,125.08,24256.0,121.7853,121.8436,121.5714,121.6103,24256.0
2019-04-15 14:40:00,125.09,125.34,125.09,125.3,11255.0,121.62,121.8631,121.62,121.8242,11255.0
2019-04-15 14:45:00,125.27,125.35,125.2,125.21,7758.0,121.795,121.8728,121.727,121.7367,7758.0
2019-04-15 14:50:00,125.21,125.37,125.14,125.35,10001.0,121.7367,121.8922,121.6686,121.8728,10001.0
2019-04-15 14:55:00,125.34,125.35,125.18,125.19,7085.0,121.8631,121.8728,121.7075,121.7172,7085.0
2019-04-15 15:00:00,125.21,125.52,125.21,125.5,27983.0,121.7367,122.0381,121.7367,122.0186,27983.0
2019-04-15 15:05:00,125.53,125.73,125.52,125.6,16758.0,122.0478,122.2423,122.0381,122.1159,16758.0
2019-04-15 15:10:00,125.62,125.8,125.58,125.6,17568.0,122.1353,122.3103,122.0964,122.1159,17568.0
2019-04-15 15:15:00,125.59,125.67,125.54,125.57,14308.0,122.1061,122.1839,122.0575,122.0867,14308.0
2019-04-15 15:20:00,125.58,125.66,125.34,125.44,34595.0,122.0964,122.1742,121.8631,121.9603,34595.0
2019-04-15 15:25:00,125.45,125.57,125.45,125.52,18602.0,121.97,122.0867,121.97,122.0381,18602.0
2019-04-15 15:30:00,125.51,125.51,125.3,125.33,38332.0,122.0284,122.0284,121.8242,121.8534,38332.0
2019-04-15 15:35:00,125.3,125.35,125.16,125.19,28258.0,121.8242,121.8728,121.6881,121.7172,28258.0
2019-04-15 15:40:00,125.2,125.23,125.07,125.21,29023.0,121.727,121.7561,121.6006,121.7367,29023.0
2019-04-15 15:45:00,125.2,125.48,125.2,125.43,42214.0,121.727,121.9992,121.727,121.9506,42214.0
2019-04-15 15:50:00,125.43,125.58,125.41,125.58,63017.0,121.9506,122.0964,121.9311,122.0964,63017.0
2019-04-15 15:55:00,125.58,125.61,125.34,125.42,178199.0,122.0964,122.1256,121.8631,121.9409,178199.0
2019-04-16 09:30:00,126.67,126.99,126.29,126.41,22069.0,123.1562,123.4673,122.7867,122.9034,22069.0
2019-04-16 09:35:00,126.3,126.3,125.61,125.83,15584.0,122.7964,122.7964,122.1256,122.3395,15584.0
2019-04-16 09:40:00,125.91,125.97,125.45,125.49,23000.0,122.4173,122.4756,121.97,122.0089,23000.0
2019-04-16 09:45:00,125.56,125.59,124.9,125.04,30631.0,122.077,122.1061,121.4353,121.5714,30631.0
2019-04-16 09:50:00,125.07,125.12,124.57,124.82,16543.0,121.6006,121.6492,121.1144,121.3575,16543.0
2019-04-16 09:55:00,124.8,124.84,124.5,124.58,11261.0,121.3381,121.3769,121.0464,121.1242,11261.0
2019-04-16 10:00:00,124.58,124.94,124.52,124.72,28562.0,121.1242,121.4742,121.0658,121.2603,28562.0
2019-04-16 10:05:00,124.73,124.73,124.37,124.43,8363.0,121.27,121.27,120.92,120.9783,8363.0
2019-04-16 10:10:00,124.48,124.63,124.25,124.26,11467.0,121.0269,121.1728,120.8033,120.813,11467.0
2019-04-16 10:15:00,124.29,124.53,124.25,124.31,8114.0,120.8422,121.0755,120.8033,120.8616,8114.0
2019-04-16 10:20:00,124.35,124.55,123.8,123.88,18622.0,120.9005,121.095,120.3658,120.4436,18622.0
2019-04-16 10:25:00,123.93,124.01,123.81,123.94,46021.0,120.4922,120.57,120.3755,120.5019,46021.0
2019-04-16 10:30:00,124.01,124.04,123.74,123.74,15050.0,120.57,120.5991,120.3075,120.3075,15050.0
2019-04-16 10:35:00,123.81,124.21,123.72,124.06,13858.0,120.3755,120.7644,120.288,120.6186,13858.0
2019-04-16 10:40:00,124.1,124.67,124.1,124.38,15933.0,120.6575,121.2117,120.6575,120.9297,15933.0
2019-04-16 10:45:00,124.31,124.45,124.14,124.22,11818.0,120.8616,120.9978,120.6964,120.7741,11818.0
2019-04-16 10:50:00,124.21,124.47,124.17,124.34,11860.0,120.7644,121.0172,120.7255,120.8908,11860.0
2019-04-16 10:55:00,124.3,124.3,124.1,124.1,6900.0,120.8519,120.8519,120.6575,120.6575,6900.0
2019-04-16 11:00:00,124.11,124.25,124.08,124.18,10926.0,120.6672,120.8033,120.638,120.7353,10926.0
2019-04-16 11:05:00,124.18,124.32,124.0,124.09,13350.0,120.7353,120.8714,120.5602,120.6478,13350.0
2019-04-16 11:10:00,124.14,124.32,124.03,124.27,14191.0,120.6964,120.8714,120.5894,120.8228,14191.0
2019-04-16 11:15:00,124.25,124.32,124.09,124.19,27172.0,120.8033,120.8714,120.6478,120.745,27172.0
2019-04-16 11:20:00,124.2,124.31,124.15,124.22,7735.0,120.7547,120.8616,120.7061,120.7741,7735.0
2019-04-16 11:25:00,124.26,124.59,124.26,124.48,8495.0,120.813,121.1339,120.813,121.0269,8495.0
2019-04-16 11:30:00,124.48,124.54,124.34,124.44,17500.0,121.0269,121.0853,120.8908,120.988,17500.0
2019-04-16 11:35:00,124.47,124.56,124.4,124.51,9875.0,121.0172,121.1047,120.9492,121.0561,9875.0
2019-04-16 11:40:00,124.56,124.6,124.47,124.55,7275.0,121.1047,121.1436,121.0172,121.095,7275.0
2019-04-16 11:45:00,124.53,124.7,124.47,124.61,8479.0,121.0755,121.2408,121.0172,121.1533,8479.0
2019-04-16 11:50:00,124.62,124.8,124.6,124.72,13186.0,121.163,121.3381,121.1436,121.2603,13186.0
2019-04-16 11:55:00,124.72,124.85,124.66,124.66,19928.0,121.2603,121.3867,121.2019,121.2019,19928.0
2019-04-16 12:00:00,124.66,124.7,124.57,124.61,14070.0,121.2019,121.2408,121.1144,121.1533,14070.0
2019-04-16 12:05:00,124.64,124.94,124.64,124.84,30629.0,121.1825,121.4742,121.1825,121.3769,30629.0
2019-04-16 12:10:00,124.84,125.35,124.79,125.3,12083.0,121.3769,121.8728,121.3283,121.8242,12083.0
2019-04-16 12:15:00,125.35,125.47,125.27,125.27,5133.0,121.8728,121.9895,121.795,121.795,5133.0
2019-04-16 12:20:00,125.23,125.26,125.07,125.14,4639.0,121.7561,121.7853,121.6006,121.6686,4639.0
2019-04-16 12:25:00,125.14,125.14,124.98,125.14,6592.0,121.6686,121.6686,121.5131,121.6686,6592.0
2019-04-16 12:30:00,125.12,125.31,125.05,125.18,11514.0,121.6492,121.8339,121.5811,121.7075,11514.0
2019-04-16 12:35:00,125.18,125.5,125.17,125.44,6509.0,121.7075,122.0186,121.6978,121.9603,6509.0
2019-04-16 12:40:00,125.47,125.64,125.45,125.62,9000.0,121.9895,122.1548,121.97,122.1353,9000.0
2019-04-16 12:45:00,125.54,125.57,125.52,125.56,1600.0,122.0575,122.0867,122.0381,122.077,1600.0
2019-04-16 12:50:00,125.58,125.64,125.52,125.54,6672.0,122.0964,122.1548,122.0381,122.0575,6672.0
2019-04-16 12:55:00,125.54,125.81,125.54,125.74,15569.0,122.0575,122.32,122.0575,122.252,15569.0
2019-04-16 13:00:00,125.74,125.77,125.64,125.65,8819.0,122.252,122.2811,122.1548,122.1645,8819.0
2019-04-16 13:05:00,125.64,125.67,125.54,125.58,4545.0,122.1548,122.1839,122.0575,122.0964,4545.0
2019-04-16 13:10:00,125.58,125.58,125.45,125.46,4833.0,122.0964,122.0964,121.97,121.9797,4833.0
2019-04-16 13:15:00,125.42,125.54,125.42,125.5,7800.0,121.9409,122.0575,121.9409,122.0186,7800.0
2019-04-16 13:20:00,125.51,125.56,125.39,125.42,16113.0,122.0284,122.077,121.9117,121.9409,16113.0
2019-04-16 13:25:00,125.4,125.46,125.21,125.25,7618.0,121.9214,121.9797,121.7367,121.7756,7618.0
2019-04-16 13:30:00,125.24,125.5,125.23,125.47,8914.0,121.7659,122.0186,121.7561,121.9895,8914.0
2019-04-16 13:35:00,125.44,125.6,125.4,125.53,3659.0,121.9603,122.1159,121.9214,122.0478,3659.0
2019-04-16 13:40:00,125.53,125.62,125.51,125.61,4600.0,122.0478,122.1353,122.0284,122.1256,4600.0
2019-04-16 13:45:00,125.64,125.64,125.46,125.49,4904.0,122.1548,122.1548,121.9797,122.0089,4904.0
2019-04-16 13:50:00,125.48,125.55,125.44,125.49,4000.0,121.9992,122.0673,121.9603,122.0089,4000.0
2019-04-16 13:55:00,125.49,125.63,125.45,125.62,6000.0,122.0089,122.145,121.97,122.1353,6000.0
2019-04-16 14:00:00,125.6,125.67,125.55,125.67,5819.0,122.1159,122.1839,122.0673,122.1839,5819.0
2019-04-16 14:05:00,125.7,125.88,125.67,125.82,7426.0,122.2131,122.3881,122.1839,122.3298,7426.0
2019-04-16 14:10:00,125.79,125.82,125.6,125.62,6920.0,122.3006,122.3298,122.1159,122.1353,6920.0
2019-04-16 14:15:00,125.63,125.63,125.43,125.57,6096.0,122.145,122.145,121.9506,122.0867,6096.0
2019-04-16 14:20:00,125.54,125.88,125.51,125.87,8799.0,122.0575,122.3881,122.0284,122.3784,8799.0
2019-04-16 14:25:00,125.86,125.9,125.82,125.88,17966.0,122.3687,122.4075,122.3298,122.3881,17966.0
2019-04-16 14:30:00,125.89,125.95,125.73,125.92,8867.0,122.3978,122.4562,122.2423,122.427,8867.0
2019-04-16 14:35:00,125.92,125.97,125.71,125.72,8773.0,122.427,122.4756,122.2228,122.2325,8773.0
2019-04-16 14:40:00,125.75,125.92,125.75,125.88,2540.0,122.2617,122.427,122.2617,122.3881,2540.0
2019-04-16 14:45:00,125.88,126.0,125.86,126.0,4377.0,122.3881,122.5048,122.3687,122.5048,4377.0
2019-04-16 14:50:00,126.06,126.07,125.89,125.95,11679.0,122.5631,122.5728,122.3978,122.4562,11679.0
2019-04-16 14:55:00,125.91,126.0,125.91,125.94,6041.0,122.4173,122.5048,122.4173,122.4464,6041.0
2019-04-16 15:00:00,125.97,126.02,125.91,125.91,7360.0,122.4756,122.5242,122.4173,122.4173,7360.0
2019-04-16 15:05:00,125.9,125.99,125.88,125.89,7078.0,122.4075,122.495,122.3881,122.3978,7078.0
2019-04-16 15:10:00,125.89,125.94,125.74,125.74,8511.0,122.3978,122.4464,122.252,122.252,8511.0
2019-04-16 15:15:00,125.76,125.83,125.67,125.77,8810.0,122.2714,122.3395,122.1839,122.2811,8810.0
2019-04-16 15:20:00,125.75,125.84,125.71,125.84,8157.0,122.2617,122.3492,122.2228,122.3492,8157.0
2019-04-16 15:25:00,125.84,125.89,125.74,125.88,15044.0,122.3492,122.3978,122.252,122.3881,15044.0
2019-04-16 15:30:00,125.88,125.88,125.48,125.59,16793.0,122.3881,122.3881,121.9992,122.1061,16793.0
2019-04-16 15:35:00,125.58,125.8,125.51,125.75,15631.0,122.0964,122.3103,122.0284,122.2617,15631.0
2019-04-16 15:40:00,125.75,125.75,125.63,125.73,13883.0,122.2617,122.2617,122.145,122.2423,13883.0
2019-04-16 15:45:00,125.74,125.93,125.74,125.81,23487.0,122.252,122.4367,122.252,122.32,23487.0
2019-04-16 15:50:00,125.83,125.83,125.75,125.81,26126.0,122.3395,122.3395,122.2617,122.32,26126.0
2019-04-16 15:55:00,125.79,126.19,125.78,126.06,73610.0,122.3006,122.6895,122.2909,122.5631,73610.0
2019-04-17 09:30:00,126.63,126.95,126.36,126.82,40313.0,123.1173,123.4284,122.8548,123.302,40313.0
2019-04-17 09:35:00,126.85,127.15,126.55,126.95,30810.0,123.3312,123.6229,123.0395,123.4284,30810.0
2019-04-17 09:40:00,126.94,127.15,126.16,126.53,49130.0,123.4187,123.6229,122.6603,123.0201,49130.0
2019-04-17 09:45:00,126.6,126.83,126.4,126.76,8552.0,123.0881,123.3117,122.8937,123.2437,8552.0
2019-04-17 09:50:00,126.86,127.07,126.62,126.94,12954.0,123.3409,123.5451,123.1076,123.4187,12954.0
2019-04-17 09:55:00,126.94,127.18,126.74,127.09,24614.0,123.4187,123.652,123.2242,123.5645,24614.0
2019-04-17 10:00:00,126.97,127.06,126.7,126.84,19532.0,123.4479,123.5354,123.1854,123.3215,19532.0
2019-04-17 10:05:00,126.84,126.92,126.37,126.37,9756.0,123.3215,123.3992,122.8645,122.8645,9756.0
2019-04-17 10:10:00,126.41,126.41,126.1,126.2,6781.0,122.9034,122.9034,122.602,122.6992,6781.0
2019-04-17 10:15:00,126.13,126.2,125.77,125.88,13256.0,122.6312,122.6992,122.2811,122.3881,13256.0
2019-04-17 10:20:00,125.83,126.36,125.82,126.26,6890.0,122.3395,122.8548,122.3298,122.7576,6890.0
2019-04-17 10:25:00,126.24,126.62,126.12,126.62,4844.0,122.7381,123.1076,122.6214,123.1076,4844.0
2019-04-17 10:30:00,126.66,126.85,126.56,126.69,12603.0,123.1465,123.3312,123.0492,123.1756,12603.0
2019-04-17 10:35:00,126.73,126.84,126.46,126.73,15242.0,123.2145,123.3215,122.952,123.2145,15242.0
2019-04-17 10:40:00,126.8,126.8,126.6,126.67,6371.0,123.2826,123.2826,123.0881,123.1562,6371.0
2019-04-17 10:45:00,126.67,126.81,126.5,126.54,13606.0,123.1562,123.2923,122.9909,123.0298,13606.0
2019-04-17 10:50:00,126.58,126.65,126.18,126.59,13216.0,123.0687,123.1367,122.6798,123.0784,13216.0
2019-04-17 10:55:00,126.59,126.7,126.39,126.43,22907.0,123.0784,123.1854,122.8839,122.9228,22907.0
2019-04-17 11:00:00,126.41,126.74,126.41,126.6,9340.0,122.9034,123.2242,122.9034,123.0881,9340.0
2019-04-17 11:05:00,126.65,126.75,126.48,126.59,5340.0,123.1367,123.234,122.9715,123.0784,5340.0
2019-04-17 11:10:00,126.61,126.61,126.4,126.45,3731.0,123.0978,123.0978,122.8937,122.9423,3731.0
2019-04-17 11:15:00,126.54,126.57,126.39,126.51,5737.0,123.0298,123.059,122.8839,123.0006,5737.0
2019-04-17 11:20:00,126.54,126.54,126.26,126.3,9876.0,123.0298,123.0298,122.7576,122.7964,9876.0
2019-04-17 11:25:00,126.26,126.26,125.87,125.87,6296.0,122.7576,122.7576,122.3784,122.3784,6296.0
2019-04-17 11:30:00,125.85,126.06,125.77,125.81,7600.0,122.3589,122.5631,122.2811,122.32,7600.0
2019-04-17 11:35:00,125.81,125.86,125.57,125.68,15481.0,122.32,122.3687,122.0867,122.1936,15481.0
2019-04-17 11:40:00,125.69,125.82,125.69,125.74,9152.0,122.2034,122.3298,122.2034,122.252,9152.0
2019-04-17 11:45:00,125.7,126.28,125.62,126.25,21729.0,122.2131,122.777,122.1353,122.7478,21729.0
2019-04-17 11:50:00,126.25,126.29,125.94,126.01,9142.0,122.7478,122.7867,122.4464,122.5145,9142.0
2019-04-17 11:55:00,125.98,125.98,125.73,125.9,6595.0,122.4853,122.4853,122.2423,122.4075,6595.0
2019-04-17 12:00:00,125.84,125.96,125.69,125.72,6403.0,122.3492,122.4659,122.2034,122.2325,6403.0
2019-04-17 12:05:00,125.71,125.84,125.67,125.84,3915.0,122.2228,122.3492,122.1839,122.3492,3915.0
2019-04-17 12:10:00,125.8,125.87,125.67,125.83,3488.0,122.3103,122.3784,122.1839,122.3395,3488.0
2019-04-17 12:15:00,125.84,126.01,125.84,125.96,3600.0,122.3492,122.5145,122.3492,122.4659,3600.0
2019-04-17 12:20:00,126.01,126.04,125.87,125.91,4792.0,122.5145,122.5437,122.3784,122.4173,4792.0
2019-04-17 12:25:00,125.89,126.15,125.89,126.11,5218.0,122.3978,122.6506,122.3978,122.6117,5218.0
2019-04-17 12:30:00,126.13,126.16,126.02,126.06,6975.0,122.6312,122.6603,122.5242,122.5631,6975.0
2019-04-17 12:35:00,126.06,126.36,126.05,126.28,6400.0,122.5631,122.8548,122.5534,122.777,6400.0
2019-04-17 12:40:00,126.28,126.41,126.17,126.18,7420.0,122.777,122.9034,122.6701,122.6798,7420.0
2019-04-17 12:45:00,126.13,126.22,125.76,125.8,21742.0,122.6312,122.7187,122.2714,122.3103,21742.0
2019-04-17 12:50:00,125.83,126.01,125.73,125.75,3667.0,122.3395,122.5145,122.2423,122.2617,3667.0
2019-04-17 12:55:00,125.73,125.94,125.7,125.88,9370.0,122.2423,122.4464,122.2131,122.3881,9370.0
2019-04-17 13:00:00,125.9,126.13,125.88,126.1,5177.0,122.4075,122.6312,122.3881,122.602,5177.0
2019-04-17 13:05:00,126.13,126.13,125.86,126.02,6900.0,122.6312,122.6312,122.3687,122.5242,6900.0
2019-04-17 13:10:00,126.03,126.05,125.76,125.77,3800.0,122.5339,122.5534,122.2714,122.2811,3800.0
2019-04-17 13:15:00,125.79,125.82,125.57,125.57,5058.0,122.3006,122.3298,122.0867,122.0867,5058.0
2019-04-17 13:20:00,125.58,125.86,125.52,125.69,10180.0,122.0964,122.3687,122.0381,122.2034,10180.0
2019-04-17 13:25:00,125.68,125.81,125.59,125.67,6197.0,122.1936,122.32,122.1061,122.1839,6197.0
2019-04-17 13:30:00,125.7,125.92,125.7,125.91,11900.0,122.2131,122.427,122.2131,122.4173,11900.0
2019-04-17 13:35:00,125.95,125.95,125.74,125.87,13986.0,122.4562,122.4562,122.252,122.3784,13986.0
2019-04-17 13:40:00,125.88,125.91,125.76,125.81,5000.0,122.3881,122.4173,122.2714,122.32,5000.0
2019-04-17 13:45:00,125.78,125.84,125.68,125.78,10936.0,122.2909,122.3492,122.1936,122.2909,10936.0
2019-04-17 13:50:00,125.74,125.77,125.5,125.69,6766.0,122.252,122.2811,122.0186,122.2034,6766.0
2019-04-17 13:55:00,125.68,125.79,125.65,125.79,4300.0,122.1936,122.3006,122.1645,122.3006,4300.0
2019-04-17 14:00:00,125.75,125.78,125.58,125.75,7660.0,122.2617,122.2909,122.0964,122.2617,7660.0
2019-04-17 14:05:00,125.73,125.83,125.73,125.76,5511.0,122.2423,122.3395,122.2423,122.2714,5511.0
2019-04-17 14:10:00,125.76,125.76,125.51,125.56,7182.0,122.2714,122.2714,122.0284,122.077,7182.0
2019-04-17 14:15:00,125.56,125.79,125.56,125.78,5150.0,122.077,122.3006,122.077,122.2909,5150.0
2019-04-17 14:20:00,125.77,125.79,125.54,125.6,6850.0,122.2811,122.3006,122.0575,122.1159,6850.0
2019-04-17 14:25:00,125.63,125.63,125.3,125.47,24060.0,122.145,122.145,121.8242,121.9895,24060.0
2019-04-17 14:30:00,125.46,125.7,125.46,125.68,7606.0,121.9797,122.2131,121.9797,122.1936,7606.0
2019-04-17 14:35:00,125.67,125.69,125.42,125.54,7216.0,122.1839,122.2034,121.9409,122.0575,7216.0
2019-04-17 14:40:00,125.55,125.55,125.25,125.25,7660.0,122.0673,122.0673,121.7756,121.7756,7660.0
2019-04-17 14:45:00,125.23,125.41,125.15,125.25,12658.0,121.7561,121.9311,121.6783,121.7756,12658.0
2019-04-17 14:50:00,125.27,125.34,125.23,125.34,9439.0,121.795,121.8631,121.7561,121.8631,9439.0
2019-04-17 14:55:00,125.34,125.43,125.33,125.36,8115.0,121.8631,121.9506,121.8534,121.8825,8115.0
2019-04-17 15:00:00,125.38,125.6,125.37,125.53,11362.0,121.902,122.1159,121.8922,122.0478,11362.0
2019-04-17 15:05:00,125.51,125.67,125.46,125.53,11538.0,122.0284,122.1839,121.9797,122.0478,11538.0
2019-04-17 15:10:00,125.52,125.56,125.45,125.49,17195.0,122.0381,122.077,121.97,122.0089,17195.0
2019-04-17 15:15:00,125.48,125.52,125.36,125.36,17906.0,121.9992,122.0381,121.8825,121.8825,17906.0
2019-04-17 15:20:00,125.37,125.44,125.35,125.42,8571.0,121.8922,121.9603,121.8728,121.9409,8571.0
2019-04-17 15:25:00,125.45,125.55,125.38,125.46,15497.0,121.97,122.0673,121.902,121.9797,15497.0
2019-04-17 15:30:00,125.49,126.05,125.48,125.92,63673.0,122.0089,122.5534,121.9992,122.427,63673.0
2019-04-17 15:35:00,125.94,126.06,125.85,125.95,49596.0,122.4464,122.5631,122.3589,122.4562,49596.0
2019-04-17 15:40:00,125.94,126.02,125.81,125.94,25016.0,122.4464,122.5242,122.32,122.4464,25016.0
2019-04-17 15:45:00,125.94,126.36,125.92,126.05,77914.0,122.4464,122.8548,122.427,122.5534,77914.0
2019-04-17 15:50:00,126.06,126.3,126.0,126.08,54224.0,122.5631,122.7964,122.5048,122.5825,54224.0
2019-04-17 15:55:00,126.1,126.22,125.65,125.8,141771.0,122.602,122.7187,122.1645,122.3103,141771.0
2019-04-18 09:30:00,135.3,135.9,134.17,134.73,217592.0,131.5468,132.1301,130.4481,130.9926,217592.0
2019-04-18 09:35:00,134.65,135.23,134.11,134.94,213074.0,130.9148,131.4787,130.3898,131.1968,213074.0
2019-04-18 09:40:00,135.0,138.0,134.88,137.89,246506.0,131.2551,134.1719,131.1384,134.0649,246506.0
2019-04-18 09:45:00,137.95,138.0,137.08,137.25,102406.0,134.1233,134.1719,133.2774,133.4427,102406.0
2019-04-18 09:50:00,137.31,137.9,136.65,137.3,93541.0,133.501,134.0747,132.8593,133.4913,93541.0
2019-04-18 09:55:00,137.45,138.49,137.0,137.83,140526.0,133.6371,134.6483,133.1996,134.0066,140526.0
2019-04-18 10:00:00,137.79,138.46,136.38,136.59,153492.0,133.9677,134.6191,132.5968,132.801,153492.0
2019-04-18 10:05:00,136.67,136.67,135.0,135.66,119026.0,132.8788,132.8788,131.2551,131.8968,119026.0
2019-04-18 10:10:00,135.82,136.23,135.51,135.74,40618.0,132.0524,132.451,131.751,131.9746,40618.0
2019-04-18 10:15:00,135.8,136.2,135.61,136.15,34892.0,132.0329,132.4218,131.8482,132.3732,34892.0
2019-04-18 10:20:00,136.3,136.7,136.07,136.41,72221.0,132.519,132.908,132.2954,132.626,72221.0
2019-04-18 10:25:00,136.4,137.49,136.33,137.44,84448.0,132.6163,133.676,132.5482,133.6274,84448.0
2019-04-18 10:30:00,137.44,137.89,137.08,137.42,45847.0,133.6274,134.0649,133.2774,133.608,45847.0
2019-04-18 10:35:00,137.28,137.59,137.05,137.5,54862.0,133.4719,133.7733,133.2482,133.6858,54862.0
2019-04-18 10:40:00,137.49,137.5,135.89,135.92,76575.0,133.676,133.6858,132.1204,132.1496,76575.0
2019-04-18 10:45:00,135.98,136.43,135.2,135.2,43812.0,132.2079,132.6454,131.4496,131.4496,43812.0
2019-04-18 10:50:00,135.16,135.22,134.2,135.13,57800.0,131.4107,131.469,130.4773,131.3815,57800.0
2019-04-18 10:55:00,135.18,135.65,134.81,135.0,38688.0,131.4301,131.8871,131.0704,131.2551,38688.0
2019-04-18 11:00:00,134.94,135.69,134.65,134.66,25874.0,131.1968,131.926,130.9148,130.9245,25874.0
2019-04-18 11:05:00,134.65,136.0,134.65,135.98,44365.0,130.9148,132.2274,130.9148,132.2079,44365.0
2019-04-18 11:10:00,135.83,135.99,135.3,135.3,20617.0,132.0621,132.2176,131.5468,131.5468,20617.0
2019-04-18 11:15:00,135.31,135.67,135.1,135.17,32763.0,131.5565,131.9065,131.3523,131.4204,32763.0
2019-04-18 11:20:00,135.18,135.59,134.83,134.91,23723.0,131.4301,131.8287,131.0898,131.1676,23723.0
2019-04-18 11:25:00,134.98,135.62,134.92,135.08,25159.0,131.2357,131.8579,131.1773,131.3329,25159.0
2019-04-18 11:30:00,135.11,135.59,134.7,135.05,44235.0,131.3621,131.8287,130.9634,131.3037,44235.0
2019-04-18 11:35:00,135.13,135.3,134.56,135.06,65904.0,131.3815,131.5468,130.8273,131.3134,65904.0
2019-04-18 11:40:00,135.1,135.12,134.67,134.96,43005.0,131.3523,131.3718,130.9343,131.2162,43005.0
2019-04-18 11:45:00,134.97,135.17,134.44,134.73,18007.0,131.2259,131.4204,130.7106,130.9926,18007.0
2019-04-18 11:50:00,134.74,134.98,134.47,134.8,31509.0,131.0023,131.2357,130.7398,131.0607,31509.0
2019-04-18 11:55:00,134.83,136.64,134.83,136.6,58818.0,131.0898,132.8496,131.0898,132.8107,58818.0
2019-04-18 12:00:00,136.62,136.94,136.28,136.28,23523.0,132.8302,133.1413,132.4996,132.4996,23523.0
2019-04-18 12:05:00,136.3,136.47,135.97,136.05,12131.0,132.519,132.6843,132.1982,132.276,12131.0
2019-04-18 12:10:00,136.05,136.78,136.05,136.67,13446.0,132.276,132.9857,132.276,132.8788,13446.0
2019-04-18 12:15:00,136.72,136.92,136.64,136.9,27803.0,132.9274,133.1218,132.8496,133.1024,27803.0
2019-04-18 12:20:00,136.9,137.14,136.67,137.14,26663.0,133.1024,133.3357,132.8788,133.3357,26663.0
2019-04-18 12:25:00,137.14,137.36,136.91,137.13,30011.0,133.3357,133.5496,133.1121,133.326,30011.0
2019-04-18 12:30:00,137.12,137.24,136.95,137.14,12899.0,133.3163,133.433,133.151,133.3357,12899.0
2019-04-18 12:35:00,137.11,137.12,136.68,136.8,13175.0,133.3066,133.3163,132.8885,133.0052,13175.0
2019-04-18 12:40:00,136.82,136.86,136.12,136.21,18592.0,133.0246,133.0635,132.344,132.4315,18592.0
2019-04-18 12:45:00,136.25,136.79,136.16,136.64,128816.0,132.4704,132.9955,132.3829,132.8496,128816.0
2019-04-18 12:50:00,136.62,136.64,136.33,136.49,34284.0,132.8302,132.8496,132.5482,132.7038,34284.0
2019-04-18 12:55:00,136.55,136.65,136.28,136.28,18167.0,132.7621,132.8593,132.4996,132.4996,18167.0
2019-04-18 13:00:00,136.28,136.31,135.55,135.77,19551.0,132.4996,132.5288,131.7899,132.0037,19551.0
2019-04-18 13:05:00,135.81,136.02,135.59,136.01,22813.0,132.0426,132.2468,131.8287,132.2371,22813.0
2019-04-18 13:10:00,135.98,136.05,135.69,135.98,26753.0,132.2079,132.276,131.926,132.2079,26753.0
2019-04-18 13:15:00,136.0,136.13,135.69,136.01,26464.0,132.2274,132.3538,131.926,132.2371,26464.0
2019-04-18 13:20:00,136.02,136.33,135.63,136.06,54638.0,132.2468,132.5482,131.8676,132.2857,54638.0
2019-04-18 13:25:00,136.06,136.42,135.73,136.42,41983.0,132.2857,132.6357,131.9649,132.6357,41983.0
2019-04-18 13:30:00,136.42,136.57,136.16,136.16,22732.0,132.6357,132.7816,132.3829,132.3829,22732.0
2019-04-18 13:35:00,136.09,136.29,136.07,136.21,36157.0,132.3149,132.5093,132.2954,132.4315,36157.0
2019-04-18 13:40:00,136.21,136.4,136.16,136.3,17960.0,132.4315,132.6163,132.3829,132.519,17960.0
2019-04-18 13:45:00,136.3,136.43,136.18,136.25,27862.0,132.519,132.6454,132.4024,132.4704,27862.0
2019-04-18 13:50:00,136.27,136.71,136.25,136.5,21947.0,132.4899,132.9177,132.4704,132.7135,21947.0
2019-04-18 13:55:00,136.51,136.65,136.29,136.52,33149.0,132.7232,132.8593,132.5093,132.7329,33149.0
2019-04-18 14:00:00,136.51,136.61,135.78,135.88,25444.0,132.7232,132.8204,132.0135,132.1107,25444.0
2019-04-18 14:05:00,135.86,136.25,135.78,136.25,30032.0,132.0913,132.4704,132.0135,132.4704,30032.0
2019-04-18 14:10:00,136.33,136.46,136.17,136.24,22404.0,132.5482,132.6746,132.3927,132.4607,22404.0
2019-04-18 14:15:00,136.21,136.22,135.82,136.02,21693.0,132.4315,132.4413,132.0524,132.2468,21693.0
2019-04-18 14:20:00,136.03,136.46,136.03,136.27,23174.0,132.2565,132.6746,132.2565,132.4899,23174.0
2019-04-18 14:25:00,136.24,136.51,136.23,136.37,22099.0,132.4607,132.7232,132.451,132.5871,22099.0
2019-04-18 14:30:00,136.41,136.6,136.41,136.58,13865.0,132.626,132.8107,132.626,132.7913,13865.0
2019-04-18 14:35:00,136.6,136.68,136.28,136.43,27780.0,132.8107,132.8885,132.4996,132.6454,27780.0
2019-04-18 14:40:00,136.47,136.55,136.23,136.34,13715.0,132.6843,132.7621,132.451,132.5579,13715.0
2019-04-18 14:45:00,136.42,136.42,136.01,136.05,13566.0,132.6357,132.6357,132.2371,132.276,13566.0
2019-04-18 14:50:00,136.01,136.24,135.87,136.21,18991.0,132.2371,132.4607,132.101,132.4315,18991.0
2019-04-18 14:55:00,136.28,136.48,136.18,136.36,19161.0,132.4996,132.6941,132.4024,132.5774,19161.0
2019-04-18 15:00:00,136.38,136.46,136.2,136.26,17698.0,132.5968,132.6746,132.4218,132.4802,17698.0
2019-04-18 15:05:00,136.26,136.38,136.17,136.25,12293.0,132.4802,132.5968,132.3927,132.4704,12293.0
2019-04-18 15:10:00,136.24,136.42,136.14,136.14,24342.0,132.4607,132.6357,132.3635,132.3635,24342.0
2019-04-18 15:15:00,136.16,136.22,135.98,136.22,23459.0,132.3829,132.4413,132.2079,132.4413,23459.0
2019-04-18 15:20:00,136.21,136.52,136.21,136.34,62211.0,132.4315,132.7329,132.4315,132.5579,62211.0
2019-04-18 15:25:00,136.34,136.59,136.19,136.58,20541.0,132.5579,132.801,132.4121,132.7913,20541.0
2019-04-18 15:30:00,136.58,136.58,136.41,136.45,29465.0,132.7913,132.7913,132.626,132.6649,29465.0
2019-04-18 15:35:00,136.44,136.49,136.04,136.09,26778.0,132.6552,132.7038,132.2663,132.3149,26778.0
2019-04-18 15:40:00,136.08,136.09,135.85,136.02,47362.0,132.3051,132.3149,132.0815,132.2468,47362.0
2019-04-18 15:45:00,136.03,136.5,136.03,136.47,60626.0,132.2565,132.7135,132.2565,132.6843,60626.0
2019-04-18 15:50:00,136.47,136.5,135.82,135.83,94078.0,132.6843,132.7135,132.0524,132.0621,94078.0
2019-04-18 15:55:00,135.82,136.09,135.73,136.09,153378.0,132.0524,132.3149,131.9649,132.3149,153378.0
2019-04-22 09:30:00,135.36,135.4,133.66,133.96,51290.0,131.6051,131.644,129.9523,130.244,51290.0
2019-04-22 09:35:00,133.96,134.52,133.9,134.46,35557.0,130.244,130.7884,130.1856,130.7301,35557.0
2019-04-22 09:40:00,134.36,135.46,134.3,134.73,32907.0,130.6329,131.7023,130.5745,130.9926,32907.0
2019-04-22 09:45:00,134.72,136.21,134.7,135.82,32461.0,130.9829,132.4315,130.9634,132.0524,32461.0
2019-04-22 09:50:00,135.76,135.88,135.08,135.15,28072.0,131.994,132.1107,131.3329,131.4009,28072.0
2019-04-22 09:55:00,135.25,135.25,134.81,135.08,18183.0,131.4982,131.4982,131.0704,131.3329,18183.0
2019-04-22 10:00:00,135.09,135.44,134.77,135.2,28799.0,131.3426,131.6829,131.0315,131.4496,28799.0
2019-04-22 10:05:00,135.13,135.63,135.13,135.42,25804.0,131.3815,131.8676,131.3815,131.6635,25804.0
2019-04-22 10:10:00,135.43,135.6,135.25,135.44,18290.0,131.6732,131.8385,131.4982,131.6829,18290.0
2019-04-22 10:15:00,135.38,135.84,135.38,135.6,16012.0,131.6246,132.0718,131.6246,131.8385,16012.0
2019-04-22 10:20:00,135.69,136.0,135.69,135.85,10909.0,131.926,132.2274,131.926,132.0815,10909.0
2019-04-22 10:25:00,135.84,136.2,135.82,135.9,10006.0,132.0718,132.4218,132.0524,132.1301,10006.0
2019-04-22 10:30:00,135.91,136.32,135.85,136.29,18265.0,132.1399,132.5385,132.0815,132.5093,18265.0
2019-04-22 10:35:00,136.35,136.69,136.34,136.53,22273.0,132.5677,132.8982,132.5579,132.7427,22273.0
2019-04-22 10:40:00,136.62,136.63,136.34,136.34,7752.0,132.8302,132.8399,132.5579,132.5579,7752.0
2019-04-22 10:45:00,136.38,136.72,136.17,136.71,11711.0,132.5968,132.9274,132.3927,132.9177,11711.0
2019-04-22 10:50:00,136.75,137.07,136.7,136.88,29378.0,132.9566,133.2677,132.908,133.083,29378.0
2019-04-22 10:55:00,136.88,137.03,136.65,136.8,10154.0,133.083,133.2288,132.8593,133.0052,10154.0
2019-04-22 11:00:00,136.79,136.81,136.06,136.16,12529.0,132.9955,133.0149,132.2857,132.3829,12529.0
2019-04-22 11:05:00,136.07,136.5,136.05,136.28,9505.0,132.2954,132.7135,132.276,132.4996,9505.0
2019-04-22 11:10:00,136.2,136.45,136.2,136.41,6639.0,132.4218,132.6649,132.4218,132.626,6639.0
2019-04-22 11:15:00,136.39,136.39,136.0,136.19,13536.0,132.6066,132.6066,132.2274,132.4121,13536.0
2019-04-22 11:20:00,136.27,136.27,136.09,136.24,4729.0,132.4899,132.4899,132.3149,132.4607,4729.0
2019-04-22 11:25:00,136.25,136.54,136.12,136.13,5762.0,132.4704,132.7524,132.344,132.3538,5762.0
2019-04-22 11:30:00,136.23,136.64,136.23,136.52,5249.0,132.451,132.8496,132.451,132.7329,5249.0
2019-04-22 11:35:00,136.59,136.81,136.59,136.81,4410.0,132.801,133.0149,132.801,133.0149,4410.0
2019-04-22 11:40:00,136.81,137.15,136.7,136.71,9099.0,133.0149,133.3455,132.908,132.9177,9099.0
2019-04-22 11:45:00,136.71,136.74,136.56,136.63,4060.0,132.9177,132.9468,132.7718,132.8399,4060.0
2019-04-22 11:50:00,136.69,136.69,136.53,136.59,6761.0,132.8982,132.8982,132.7427,132.801,6761.0
2019-04-22 11:55:00,136.62,136.68,136.47,136.63,6556.0,132.8302,132.8885,132.6843,132.8399,6556.0
2019-04-22 12:00:00,136.62,136.66,136.4,136.41,9935.0,132.8302,132.8691,132.6163,132.626,9935.0
2019-04-22 12:05:00,136.4,136.53,136.36,136.43,5353.0,132.6163,132.7427,132.5774,132.6454,5353.0
2019-04-22 12:10:00,136.5,136.51,136.25,136.27,4553.0,132.7135,132.7232,132.4704,132.4899,4553.0
2019-04-22 12:15:00,136.26,136.33,136.09,136.33,7884.0,132.4802,132.5482,132.3149,132.5482,7884.0
2019-04-22 12:20:00,136.3,136.37,136.19,136.19,4331.0,132.519,132.5871,132.4121,132.4121,4331.0
2019-04-22 12:25:00,136.21,136.36,136.2,136.33,3336.0,132.4315,132.5774,132.4218,132.5482,3336.0
2019-04-22 12:30:00,136.33,136.44,136.27,136.28,6909.0,132.5482,132.6552,132.4899,132.4996,6909.0
2019-04-22 12:35:00,136.26,136.36,136.22,136.35,3842.0,132.4802,132.5774,132.4413,132.5677,3842.0
2019-04-22 12:40:00,136.39,136.47,136.36,136.37,4510.0,132.6066,132.6843,132.5774,132.5871,4510.0
2019-04-22 12:45:00,136.39,136.44,136.32,136.32,8453.0,132.6066,132.6552,132.5385,132.5385,8453.0
2019-04-22 12:50:00,136.31,136.43,136.25,136.43,6171.0,132.5288,132.6454,132.4704,132.6454,6171.0
2019-04-22 12:55:00,136.46,136.49,136.4,136.41,3323.0,132.6746,132.7038,132.6163,132.626,3323.0
2019-04-22 13:00:00,136.39,136.39,136.16,136.23,11730.0,132.6066,132.6066,132.3829,132.451,11730.0
2019-04-22 13:05:00,136.25,136.31,136.01,136.05,5700.0,132.4704,132.5288,132.2371,132.276,5700.0
2019-04-22 13:10:00,136.07,136.07,135.91,135.92,6195.0,132.2954,132.2954,132.1399,132.1496,6195.0
2019-04-22 13:15:00,135.94,136.03,135.89,135.92,11217.0,132.169,132.2565,132.1204,132.1496,11217.0
2019-04-22 13:20:00,135.91,135.92,135.72,135.79,11416.0,132.1399,132.1496,131.9551,132.0232,11416.0
2019-04-22 13:25:00,135.77,135.77,135.57,135.64,6700.0,132.0037,132.0037,131.8093,131.8774,6700.0
2019-04-22 13:30:00,135.6,135.61,135.52,135.56,7619.0,131.8385,131.8482,131.7607,131.7996,7619.0
2019-04-22 13:35:00,135.58,135.7,135.51,135.66,7365.0,131.819,131.9357,131.751,131.8968,7365.0
2019-04-22 13:40:00,135.67,135.73,135.48,135.72,23964.0,131.9065,131.9649,131.7218,131.9551,23964.0
2019-04-22 13:45:00,135.73,135.78,135.56,135.69,8130.0,131.9649,132.0135,131.7996,131.926,8130.0
2019-04-22 13:50:00,135.69,135.77,135.53,135.53,8473.0,131.926,132.0037,131.7704,131.7704,8473.0
2019-04-22 13:55:00,135.5,135.61,135.4,135.61,8790.0,131.7412,131.8482,131.644,131.8482,8790.0
2019-04-22 14:00:00,135.64,135.7,135.45,135.67,15249.0,131.8774,131.9357,131.6926,131.9065,15249.0
2019-04-22 14:05:00,135.67,135.71,135.61,135.64,4271.0,131.9065,131.9454,131.8482,131.8774,4271.0
2019-04-22 14:10:00,135.63,135.68,135.56,135.58,4900.0,131.8676,131.9162,131.7996,131.819,4900.0
2019-04-22 14:15:00,135.57,135.59,135.49,135.53,8171.0,131.8093,131.8287,131.7315,131.7704,8171.0
2019-04-22 14:20:00,135.52,135.61,135.41,135.61,8374.0,131.7607,131.8482,131.6537,131.8482,8374.0
2019-04-22 14:25:00,135.63,135.72,135.55,135.57,12138.0,131.8676,131.9551,131.7899,131.8093,12138.0
2019-04-22 14:30:00,135.54,135.58,135.33,135.33,8303.0,131.7801,131.819,131.576,131.576,8303.0
2019-04-22 14:35:00,135.35,135.36,135.16,135.23,6145.0,131.5954,131.6051,131.4107,131.4787,6145.0
2019-04-22 14:40:00,135.25,135.37,135.16,135.18,10302.0,131.4982,131.6148,131.4107,131.4301,10302.0
2019-04-22 14:45:00,135.18,135.2,135.07,135.08,10164.0,131.4301,131.4496,131.3232,131.3329,10164.0
2019-04-22 14:50:00,135.08,135.08,134.95,134.95,11324.0,131.3329,131.3329,131.2065,131.2065,11324.0
2019-04-22 14:55:00,134.99,135.03,134.86,134.93,9485.0,131.2454,131.2843,131.119,131.1871,9485.0
2019-04-22 15:00:00,134.94,134.98,134.76,134.76,12271.0,131.1968,131.2357,131.0218,131.0218,12271.0
2019-04-22 15:05:00,134.75,135.0,134.69,135.0,8775.0,131.012,131.2551,130.9537,131.2551,8775.0
2019-04-22 15:10:00,135.0,135.1,134.86,134.9,6000.0,131.2551,131.3523,131.119,131.1579,6000.0
2019-04-22 15:15:00,134.88,135.31,134.86,135.17,11085.0,131.1384,131.5565,131.119,131.4204,11085.0
2019-04-22 15:20:00,135.18,135.2,135.08,135.18,7416.0,131.4301,131.4496,131.3329,131.4301,7416.0
2019-04-22 15:25:00,135.15,135.22,135.04,135.04,10599.0,131.4009,131.469,131.294,131.294,10599.0
2019-04-22 15:30:00,135.07,135.2,135.07,135.17,6800.0,131.3232,131.4496,131.3232,131.4204,6800.0
2019-04-22 15:35:00,135.15,135.29,135.08,135.28,13735.0,131.4009,131.5371,131.3329,131.5273,13735.0
2019-04-22 15:40:00,135.29,135.32,135.15,135.23,10254.0,131.5371,131.5662,131.4009,131.4787,10254.0
2019-04-22 15:45:00,135.22,135.28,135.19,135.27,21016.0,131.469,131.5273,131.4398,131.5176,21016.0
2019-04-22 15:50:00,135.25,135.44,135.18,135.3,31259.0,131.4982,131.6829,131.4301,131.5468,31259.0
2019-04-22 15:55:00,135.33,135.51,135.21,135.4,86732.0,131.576,131.751,131.4593,131.644,86732.0
2019-04-23 09:30:00,135.41,135.96,135.13,135.95,29138.0,131.6537,132.1885,131.3815,132.1788,29138.0
2019-04-23 09:35:00,135.98,136.49,135.69,136.25,19843.0,132.2079,132.7038,131.926,132.4704,19843.0
2019-04-23 09:40:00,136.49,136.97,136.08,136.4,28377.0,132.7038,133.1705,132.3051,132.6163,28377.0
2019-04-23 09:45:00,136.59,136.62,136.13,136.41,19771.0,132.801,132.8302,132.3538,132.626,19771.0
2019-04-23 09:50:00,136.35,136.59,136.13,136.59,21608.0,132.5677,132.801,132.3538,132.801,21608.0
2019-04-23 09:55:00,136.54,136.8,136.29,136.73,15363.0,132.7524,133.0052,132.5093,132.9371,15363.0
2019-04-23 10:00:00,136.87,137.5,136.79,137.5,21846.0,133.0732,133.6858,132.9955,133.6858,21846.0
2019-04-23 10:05:00,137.49,137.53,137.1,137.12,15533.0,133.676,133.7149,133.2969,133.3163,15533.0
2019-04-23 10:10:00,137.12,137.45,137.12,137.17,13199.0,133.3163,133.6371,133.3163,133.3649,13199.0
2019-04-23 10:15:00,137.17,137.24,136.86,136.86,14999.0,133.3649,133.433,133.0635,133.0635,14999.0
2019-04-23 10:20:00,136.9,137.2,136.86,137.15,12573.0,133.1024,133.3941,133.0635,133.3455,12573.0
2019-04-23 10:25:00,137.19,137.22,137.02,137.22,4684.0,133.3844,133.4135,133.2191,133.4135,4684.0
2019-04-23 10:30:00,137.25,137.37,137.16,137.35,10347.0,133.4427,133.5594,133.3552,133.5399,10347.0
2019-04-23 10:35:00,137.36,137.64,137.26,137.54,12469.0,133.5496,133.8219,133.4524,133.7246,12469.0
2019-04-23 10:40:00,137.54,137.85,137.33,137.81,24007.0,133.7246,134.0261,133.5205,133.9872,24007.0
2019-04-23 10:45:00,137.8,137.8,137.42,137.55,12936.0,133.9774,133.9774,133.608,133.7344,12936.0
2019-04-23 10:50:00,137.5,137.67,137.46,137.56,16024.0,133.6858,133.851,133.6469,133.7441,16024.0
2019-04-23 10:55:00,137.55,137.67,137.47,137.63,13617.0,133.7344,133.851,133.6566,133.8122,13617.0
2019-04-23 11:00:00,137.68,137.72,137.38,137.48,18907.0,133.8608,133.8997,133.5691,133.6663,18907.0
2019-04-23 11:05:00,137.55,137.64,137.46,137.58,9141.0,133.7344,133.8219,133.6469,133.7635,9141.0
2019-04-23 11:10:00,137.61,137.68,137.5,137.6,11202.0,133.7927,133.8608,133.6858,133.783,11202.0
2019-04-23 11:15:00,137.63,137.67,137.35,137.56,10884.0,133.8122,133.851,133.5399,133.7441,10884.0
2019-04-23 11:20:00,137.59,137.61,137.47,137.48,11023.0,133.7733,133.7927,133.6566,133.6663,11023.0
2019-04-23 11:25:00,137.53,137.75,137.49,137.58,15640.0,133.7149,133.9288,133.676,133.7635,15640.0
2019-04-23 11:30:00,137.58,137.71,137.52,137.65,21783.0,133.7635,133.8899,133.7052,133.8316,21783.0
2019-04-23 11:35:00,137.64,138.12,137.58,138.12,49092.0,133.8219,134.2886,133.7635,134.2886,49092.0
2019-04-23 11:40:00,138.16,138.16,137.84,137.91,17407.0,134.3275,134.3275,134.0163,134.0844,17407.0
2019-04-23 11:45:00,137.89,137.93,137.76,137.88,10369.0,134.0649,134.1038,133.9385,134.0552,10369.0
2019-04-23 11:50:00,137.9,138.3,137.81,138.28,9514.0,134.0747,134.4636,133.9872,134.4441,9514.0
2019-04-23 11:55:00,138.28,138.51,138.26,138.27,19396.0,134.4441,134.6677,134.4247,134.4344,19396.0
2019-04-23 12:00:00,138.29,138.74,138.29,138.74,10822.0,134.4538,134.8914,134.4538,134.8914,10822.0
2019-04-23 12:05:00,138.75,138.97,138.68,138.88,13463.0,134.9011,135.115,134.833,135.0275,13463.0
2019-04-23 12:10:00,138.81,138.88,138.63,138.81,12336.0,134.9594,135.0275,134.7844,134.9594,12336.0
2019-04-23 12:15:00,138.81,139.05,138.61,138.67,14322.0,134.9594,135.1928,134.765,134.8233,14322.0
2019-04-23 12:20:00,138.66,138.69,138.28,138.44,10631.0,134.8136,134.8427,134.4441,134.5997,10631.0
2019-04-23 12:25:00,138.47,138.63,138.44,138.48,7628.0,134.6289,134.7844,134.5997,134.6386,7628.0
2019-04-23 12:30:00,138.47,138.69,138.36,138.45,13538.0,134.6289,134.8427,134.5219,134.6094,13538.0
2019-04-23 12:35:00,138.44,138.63,138.44,138.63,6843.0,134.5997,134.7844,134.5997,134.7844,6843.0
2019-04-23 12:40:00,138.66,138.8,138.56,138.76,7571.0,134.8136,134.9497,134.7164,134.9108,7571.0
2019-04-23 12:45:00,138.76,138.76,138.49,138.52,8050.0,134.9108,134.9108,134.6483,134.6775,8050.0
2019-04-23 12:50:00,138.53,138.63,138.37,138.57,5213.0,134.6872,134.7844,134.5316,134.7261,5213.0
2019-04-23 12:55:00,138.54,138.59,138.5,138.59,6473.0,134.6969,134.7455,134.658,134.7455,6473.0
2019-04-23 13:00:00,138.6,138.6,138.38,138.52,5938.0,134.7552,134.7552,134.5413,134.6775,5938.0
2019-04-23 13:05:00,138.5,138.76,138.43,138.75,11675.0,134.658,134.9108,134.59,134.9011,11675.0
2019-04-23 13:10:00,138.78,138.83,138.64,138.65,16459.0,134.9303,134.9789,134.7941,134.8039,16459.0
2019-04-23 13:15:00,138.62,138.63,138.52,138.63,5400.0,134.7747,134.7844,134.6775,134.7844,5400.0
2019-04-23 13:20:00,138.64,138.71,138.55,138.57,7711.0,134.7941,134.8622,134.7066,134.7261,7711.0
2019-04-23 13:25:00,138.55,138.79,138.52,138.69,8254.0,134.7066,134.94,134.6775,134.8427,8254.0
2019-04-23 13:30:00,138.7,138.77,138.66,138.73,6609.0,134.8525,134.9205,134.8136,134.8816,6609.0
2019-04-23 13:35:00,138.71,138.77,138.71,138.73,7548.0,134.8622,134.9205,134.8622,134.8816,7548.0
2019-04-23 13:40:00,138.73,138.79,138.65,138.75,7109.0,134.8816,134.94,134.8039,134.9011,7109.0
2019-04-23 13:45:00,138.73,139.04,138.73,139.01,13704.0,134.8816,135.183,134.8816,135.1539,13704.0
2019-04-23 13:50:00,139.03,139.13,138.94,138.94,16236.0,135.1733,135.2705,135.0858,135.0858,16236.0
2019-04-23 13:55:00,138.91,139.05,138.9,139.04,10793.0,135.0566,135.1928,135.0469,135.183,10793.0
2019-04-23 14:00:00,139.02,139.22,138.84,139.21,17040.0,135.1636,135.358,134.9886,135.3483,17040.0
2019-04-23 14:05:00,139.22,139.32,138.91,138.98,22065.0,135.358,135.4553,135.0566,135.1247,22065.0
2019-04-23 14:10:00,138.97,138.99,138.77,138.86,9228.0,135.115,135.1344,134.9205,135.008,9228.0
2019-04-23 14:15:00,138.89,138.89,138.19,138.34,21541.0,135.0372,135.0372,134.3566,134.5025,21541.0
2019-04-23 14:20:00,138.37,138.44,138.33,138.36,8530.0,134.5316,134.5997,134.4927,134.5219,8530.0
2019-04-23 14:25:00,138.34,138.55,138.27,138.49,8602.0,134.5025,134.7066,134.4344,134.6483,8602.0
2019-04-23 14:30:00,138.45,138.59,138.42,138.52,5983.0,134.6094,134.7455,134.5802,134.6775,5983.0
2019-04-23 14:35:00,138.56,138.61,138.33,138.41,11395.0,134.7164,134.765,134.4927,134.5705,11395.0
2019-04-23 14:40:00,138.4,138.53,138.35,138.36,8370.0,134.5608,134.6872,134.5122,134.5219,8370.0
2019-04-23 14:45:00,138.31,138.36,138.23,138.24,9100.0,134.4733,134.5219,134.3955,134.4052,9100.0
2019-04-23 14:50:00,138.25,138.3,138.19,138.24,8327.0,134.415,134.4636,134.3566,134.4052,8327.0
2019-04-23 14:55:00,138.26,138.26,138.06,138.08,8972.0,134.4247,134.4247,134.2302,134.2497,8972.0
2019-04-23 15:00:00,138.06,138.13,137.93,138.02,16513.0,134.2302,134.2983,134.1038,134.1913,16513.0
2019-04-23 15:05:00,138.05,138.17,137.93,138.15,10801.0,134.2205,134.3372,134.1038,134.3177,10801.0
2019-04-23 15:10:00,138.14,138.16,138.05,138.12,11442.0,134.308,134.3275,134.2205,134.2886,11442.0
2019-04-23 15:15:00,138.11,138.19,138.08,138.14,10089.0,134.2788,134.3566,134.2497,134.308,10089.0
2019-04-23 15:20:00,138.14,138.18,138.06,138.15,13038.0,134.308,134.3469,134.2302,134.3177,13038.0
2019-04-23 15:25:00,138.14,138.38,138.13,138.38,13082.0,134.308,134.5413,134.2983,134.5413,13082.0
2019-04-23 15:30:00,138.38,138.47,138.26,138.43,19329.0,134.5413,134.6289,134.4247,134.59,19329.0
2019-04-23 15:35:00,138.43,138.62,138.4,138.62,21004.0,134.59,134.7747,134.5608,134.7747,21004.0
2019-04-23 15:40:00,138.6,138.71,138.52,138.57,22367.0,134.7552,134.8622,134.6775,134.7261,22367.0
2019-04-23 15:45:00,138.57,138.57,138.33,138.36,31021.0,134.7261,134.7261,134.4927,134.5219,31021.0
2019-04-23 15:50:00,138.33,138.45,138.26,138.42,32154.0,134.4927,134.6094,134.4247,134.5802,32154.0
2019-04-23 15:55:00,138.45,138.51,138.35,138.38,50824.0,134.6094,134.6677,134.5122,134.5413,50824.0
2019-04-24 09:30:00,138.53,139.5,138.53,139.19,30300.0,134.6872,135.6303,134.6872,135.3289,30300.0
2019-04-24 09:35:00,139.09,139.77,138.96,139.1,29398.0,135.2317,135.8928,135.1053,135.2414,29398.0
2019-04-24 09:40:00,139.17,139.29,138.75,138.75,11125.0,135.3094,135.4261,134.9011,134.9011,11125.0
2019-04-24 09:45:00,138.75,138.77,138.28,138.37,14346.0,134.9011,134.9205,134.4441,134.5316,14346.0
2019-04-24 09:50:00,138.48,138.52,138.0,138.3,12369.0,134.6386,134.6775,134.1719,134.4636,12369.0
2019-04-24 09:55:00,138.3,138.82,138.2,138.69,9418.0,134.4636,134.9691,134.3663,134.8427,9418.0
2019-04-24 10:00:00,138.65,138.8,138.41,138.48,7150.0,134.8039,134.9497,134.5705,134.6386,7150.0
2019-04-24 10:05:00,138.41,138.51,138.31,138.51,11952.0,134.5705,134.6677,134.4733,134.6677,11952.0
2019-04-24 10:10:00,138.53,138.86,138.53,138.58,7551.0,134.6872,135.008,134.6872,134.7358,7551.0
2019-04-24 10:15:00,138.53,138.88,138.51,138.81,6825.0,134.6872,135.0275,134.6677,134.9594,6825.0
2019-04-24 10:20:00,138.88,139.27,138.84,139.03,5179.0,135.0275,135.4067,134.9886,135.1733,5179.0
2019-04-24 10:25:00,139.05,139.07,138.97,138.98,5479.0,135.1928,135.2122,135.115,135.1247,5479.0
2019-04-24 10:30:00,138.98,139.15,138.98,139.09,4634.0,135.1247,135.29,135.1247,135.2317,4634.0
2019-04-24 10:35:00,139.09,139.44,139.09,139.4,16646.0,135.2317,135.5719,135.2317,135.5331,16646.0
2019-04-24 10:40:00,139.35,139.42,138.98,139.21,12420.0,135.4844,135.5525,135.1247,135.3483,12420.0
2019-04-24 10:45:00,139.18,139.25,139.1,139.12,3900.0,135.3192,135.3872,135.2414,135.2608,3900.0
2019-04-24 10:50:00,139.09,139.3,139.03,139.04,6118.0,135.2317,135.4358,135.1733,135.183,6118.0
2019-04-24 10:55:00,139.09,139.35,139.08,139.19,8541.0,135.2317,135.4844,135.2219,135.3289,8541.0
2019-04-24 11:00:00,139.24,139.36,139.15,139.29,8291.0,135.3775,135.4942,135.29,135.4261,8291.0
2019-04-24 11:05:00,139.26,139.49,139.11,139.17,7720.0,135.3969,135.6206,135.2511,135.3094,7720.0
2019-04-24 11:10:00,139.18,139.55,139.13,139.46,19480.0,135.3192,135.6789,135.2705,135.5914,19480.0
2019-04-24 11:15:00,139.43,139.84,139.41,139.84,10295.0,135.5622,135.9608,135.5428,135.9608,10295.0
2019-04-24 11:20:00,139.78,139.84,139.55,139.74,9579.0,135.9025,135.9608,135.6789,135.8636,9579.0
2019-04-24 11:25:00,139.73,139.73,139.48,139.73,14172.0,135.8539,135.8539,135.6108,135.8539,14172.0
2019-04-24 11:30:00,139.74,139.91,139.63,139.9,11763.0,135.8636,136.0289,135.7567,136.0192,11763.0
2019-04-24 11:35:00,139.89,140.37,139.89,140.1,52688.0,136.0095,136.4761,136.0095,136.2136,52688.0
2019-04-24 11:40:00,140.08,140.17,140.0,140.05,9480.0,136.1942,136.2817,136.1164,136.165,9480.0
2019-04-24 11:45:00,140.02,140.02,139.48,139.48,11550.0,136.1359,136.1359,135.6108,135.6108,11550.0
2019-04-24 11:50:00,139.47,139.79,139.46,139.79,8400.0,135.6011,135.9122,135.5914,135.9122,8400.0
2019-04-24 11:55:00,139.72,139.97,139.61,139.64,19671.0,135.8442,136.0872,135.7372,135.7664,19671.0
2019-04-24 12:00:00,139.63,139.63,139.38,139.46,8987.0,135.7567,135.7567,135.5136,135.5914,8987.0
2019-04-24 12:05:00,139.42,139.5,139.23,139.38,6803.0,135.5525,135.6303,135.3678,135.5136,6803.0
2019-04-24 12:10:00,139.39,139.53,139.39,139.48,8298.0,135.5233,135.6594,135.5233,135.6108,8298.0
2019-04-24 12:15:00,139.48,139.7,139.47,139.56,7789.0,135.6108,135.8247,135.6011,135.6886,7789.0
2019-04-24 12:20:00,139.56,139.76,139.51,139.76,3656.0,135.6886,135.8831,135.64,135.8831,3656.0
2019-04-24 12:25:00,139.75,139.89,139.64,139.74,12528.0,135.8733,136.0095,135.7664,135.8636,12528.0
2019-04-24 12:30:00,139.73,139.74,139.49,139.58,6812.0,135.8539,135.8636,135.6206,135.7081,6812.0
2019-04-24 12:35:00,139.61,139.75,139.6,139.62,4550.0,135.7372,135.8733,135.7275,135.747,4550.0
2019-04-24 12:40:00,139.63,139.7,139.61,139.7,4000.0,135.7567,135.8247,135.7372,135.8247,4000.0
2019-04-24 12:45:00,139.7,139.7,139.53,139.66,5185.0,135.8247,135.8247,135.6594,135.7858,5185.0
2019-04-24 12:50:00,139.69,139.83,139.69,139.77,4000.0,135.815,135.9511,135.815,135.8928,4000.0
2019-04-24 12:55:00,139.77,139.77,139.51,139.56,4899.0,135.8928,135.8928,135.64,135.6886,4899.0
2019-04-24 13:00:00,139.47,139.53,139.37,139.49,7894.0,135.6011,135.6594,135.5039,135.6206,7894.0
2019-04-24 13:05:00,139.46,139.61,139.4,139.61,10507.0,135.5914,135.7372,135.5331,135.7372,10507.0
2019-04-24 13:10:00,139.55,139.56,139.45,139.47,5103.0,135.6789,135.6886,135.5817,135.6011,5103.0
2019-04-24 13:15:00,139.45,139.55,139.45,139.55,4900.0,135.5817,135.6789,135.5817,135.6789,4900.0
2019-04-24 13:20:00,139.6,139.89,139.6,139.84,7578.0,135.7275,136.0095,135.7275,135.9608,7578.0
2019-04-24 13:25:00,139.81,139.81,139.72,139.76,2897.0,135.9317,135.9317,135.8442,135.8831,2897.0
2019-04-24 13:30:00,139.76,139.94,139.67,139.91,6173.0,135.8831,136.0581,135.7956,136.0289,6173.0
2019-04-24 13:35:00,139.91,140.01,139.85,140.01,6056.0,136.0289,136.1261,135.9706,136.1261,6056.0
2019-04-24 13:40:00,140.03,140.06,139.74,139.79,9608.0,136.1456,136.1747,135.8636,135.9122,9608.0
2019-04-24 13:45:00,139.75,139.9,139.75,139.9,8038.0,135.8733,136.0192,135.8733,136.0192,8038.0
2019-04-24 13:50:00,139.87,139.96,139.77,139.86,7170.0,135.99,136.0775,135.8928,135.9803,7170.0
2019-04-24 13:55:00,139.9,139.93,139.82,139.86,7603.0,136.0192,136.0484,135.9414,135.9803,7603.0
2019-04-24 14:00:00,139.85,140.04,139.81,139.9,12067.0,135.9706,136.1553,135.9317,136.0192,12067.0
2019-04-24 14:05:00,139.9,139.96,139.86,139.94,8109.0,136.0192,136.0775,135.9803,136.0581,8109.0
2019-04-24 14:10:00,139.92,140.11,139.92,140.1,6581.0,136.0386,136.2234,136.0386,136.2136,6581.0
2019-04-24 14:15:00,140.09,140.27,140.06,140.16,12353.0,136.2039,136.3789,136.1747,136.272,12353.0
2019-04-24 14:20:00,140.15,140.31,140.11,140.17,16474.0,136.2622,136.4178,136.2234,136.2817,16474.0
2019-04-24 14:25:00,140.15,140.2,140.04,140.12,11514.0,136.2622,136.3109,136.1553,136.2331,11514.0
2019-04-24 14:30:00,140.12,140.16,140.03,140.16,9809.0,136.2331,136.272,136.1456,136.272,9809.0
2019-04-24 14:35:00,140.13,140.21,140.12,140.2,7990.0,136.2428,136.3206,136.2331,136.3109,7990.0
2019-04-24 14:40:00,140.18,140.4,140.17,140.34,14717.0,136.2914,136.5053,136.2817,136.447,14717.0
2019-04-24 14:45:00,140.34,140.35,140.28,140.33,7099.0,136.447,136.4567,136.3886,136.4373,7099.0
2019-04-24 14:50:00,140.33,140.52,140.33,140.45,11808.0,136.4373,136.622,136.4373,136.5539,11808.0
2019-04-24 14:55:00,140.43,140.44,140.25,140.36,13185.0,136.5345,136.5442,136.3595,136.4664,13185.0
2019-04-24 15:00:00,140.34,140.42,140.27,140.31,6723.0,136.447,136.5248,136.3789,136.4178,6723.0
2019-04-24 15:05:00,140.33,140.48,140.33,140.48,6356.0,136.4373,136.5831,136.4373,136.5831,6356.0
2019-04-24 15:10:00,140.48,140.6,140.45,140.52,10521.0,136.5831,136.6998,136.5539,136.622,10521.0
2019-04-24 15:15:00,140.51,140.59,140.5,140.52,10054.0,136.6123,136.69,136.6025,136.622,10054.0
2019-04-24 15:20:00,140.53,140.59,140.43,140.44,16821.0,136.6317,136.69,136.5345,136.5442,16821.0
2019-04-24 15:25:00,140.43,140.44,140.26,140.29,22637.0,136.5345,136.5442,136.3692,136.3984,22637.0
2019-04-24 15:30:00,140.34,140.41,140.17,140.19,24880.0,136.447,136.515,136.2817,136.3011,24880.0
2019-04-24 15:35:00,140.17,140.24,140.16,140.19,14725.0,136.2817,136.3498,136.272,136.3011,14725.0
2019-04-24 15:40:00,140.19,140.41,140.03,140.4,41396.0,136.3011,136.515,136.1456,136.5053,41396.0
2019-04-24 15:45:00,140.4,140.47,140.3,140.34,44879.0,136.5053,136.5734,136.4081,136.447,44879.0
2019-04-24 15:50:00,140.33,140.35,139.96,140.06,29559.0,136.4373,136.4567,136.0775,136.1747,29559.0
2019-04-24 15:55:00,140.05,140.09,139.82,139.9,51239.0,136.165,136.2039,135.9414,136.0192,51239.0
2019-04-25 09:30:00,139.3,139.61,138.59,138.8,26558.0,135.4358,135.7372,134.7455,134.9497,26558.0
2019-04-25 09:35:00,139.0,139.96,139.0,139.56,19113.0,135.1441,136.0775,135.1441,135.6886,19113.0
2019-04-25 09:40:00,139.54,139.57,138.62,138.75,20401.0,135.6692,135.6983,134.7747,134.9011,20401.0
2019-04-25 09:45:00,138.79,139.38,138.59,139.36,7429.0,134.94,135.5136,134.7455,135.4942,7429.0
2019-04-25 09:50:00,139.28,139.3,138.58,138.78,7678.0,135.4164,135.4358,134.7358,134.9303,7678.0
2019-04-25 09:55:00,138.67,139.29,138.53,139.24,9583.0,134.8233,135.4261,134.6872,135.3775,9583.0
2019-04-25 10:00:00,139.32,139.53,139.27,139.46,10298.0,135.4553,135.6594,135.4067,135.5914,10298.0
2019-04-25 10:05:00,139.49,139.54,138.84,138.84,9155.0,135.6206,135.6692,134.9886,134.9886,9155.0
2019-04-25 10:10:00,138.79,138.79,137.73,138.09,11095.0,134.94,134.94,133.9094,134.2594,11095.0
2019-04-25 10:15:00,138.09,138.25,137.68,137.8,11652.0,134.2594,134.415,133.8608,133.9774,11652.0
2019-04-25 10:20:00,137.71,137.84,137.44,137.62,8899.0,133.8899,134.0163,133.6274,133.8024,8899.0
2019-04-25 10:25:00,137.7,137.76,137.38,137.44,7902.0,133.8802,133.9385,133.5691,133.6274,7902.0
2019-04-25 10:30:00,137.41,137.43,137.0,137.01,11530.0,133.5983,133.6177,133.1996,133.2094,11530.0
2019-04-25 10:35:00,137.01,137.45,136.77,137.4,25148.0,133.2094,133.6371,132.976,133.5885,25148.0
2019-04-25 10:40:00,137.36,137.45,137.17,137.34,6611.0,133.5496,133.6371,133.3649,133.5302,6611.0
2019-04-25 10:45:00,137.34,137.84,137.24,137.84,17285.0,133.5302,134.0163,133.433,134.0163,17285.0
2019-04-25 10:50:00,137.86,138.06,137.84,137.84,6882.0,134.0358,134.2302,134.0163,134.0163,6882.0
2019-04-25 10:55:00,137.78,138.1,137.73,137.98,12730.0,133.958,134.2691,133.9094,134.1524,12730.0
2019-04-25 11:00:00,137.94,138.44,137.79,138.26,13940.0,134.1136,134.5997,133.9677,134.4247,13940.0
2019-04-25 11:05:00,138.28,138.29,137.88,137.94,5918.0,134.4441,134.4538,134.0552,134.1136,5918.0
2019-04-25 11:10:00,137.91,138.28,137.91,138.17,8712.0,134.0844,134.4441,134.0844,134.3372,8712.0
2019-04-25 11:15:00,138.16,138.16,137.58,137.89,11169.0,134.3275,134.3275,133.7635,134.0649,11169.0
2019-04-25 11:20:00,137.84,138.41,137.84,138.29,6531.0,134.0163,134.5705,134.0163,134.4538,6531.0
2019-04-25 11:25:00,138.44,138.53,138.36,138.36,4531.0,134.5997,134.6872,134.5219,134.5219,4531.0
2019-04-25 11:30:00,138.47,138.49,138.33,138.45,4262.0,134.6289,134.6483,134.4927,134.6094,4262.0
2019-04-25 11:35:00,138.51,138.59,138.35,138.56,17358.0,134.6677,134.7455,134.5122,134.7164,17358.0
2019-04-25 11:40:00,138.59,138.77,138.49,138.49,9893.0,134.7455,134.9205,134.6483,134.6483,9893.0
2019-04-25 11:45:00,138.52,138.55,138.34,138.41,5100.0,134.6775,134.7066,134.5025,134.5705,5100.0
2019-04-25 11:50:00,138.43,138.79,138.37,138.78,2550.0,134.59,134.94,134.5316,134.9303,2550.0
2019-04-25 11:55:00,138.8,138.92,138.76,138.81,3648.0,134.9497,135.0664,134.9108,134.9594,3648.0
2019-04-25 12:00:00,138.85,138.92,138.79,138.91,3098.0,134.9983,135.0664,134.94,135.0566,3098.0
2019-04-25 12:05:00,138.91,139.11,138.87,139.07,6389.0,135.0566,135.2511,135.0178,135.2122,6389.0
2019-04-25 12:10:00,138.98,139.09,138.92,139.08,5792.0,135.1247,135.2317,135.0664,135.2219,5792.0
2019-04-25 12:15:00,139.09,139.14,138.89,138.91,6807.0,135.2317,135.2803,135.0372,135.0566,6807.0
2019-04-25 12:20:00,138.95,139.1,138.91,138.93,3007.0,135.0955,135.2414,135.0566,135.0761,3007.0
2019-04-25 12:25:00,138.93,138.96,138.85,138.86,2600.0,135.0761,135.1053,134.9983,135.008,2600.0
2019-04-25 12:30:00,138.8,139.07,138.77,139.03,6133.0,134.9497,135.2122,134.9205,135.1733,6133.0
2019-04-25 12:35:00,138.99,139.18,138.96,139.15,3786.0,135.1344,135.3192,135.1053,135.29,3786.0
2019-04-25 12:40:00,139.11,139.27,139.11,139.26,4618.0,135.2511,135.4067,135.2511,135.3969,4618.0
2019-04-25 12:45:00,139.3,139.3,139.2,139.25,2611.0,135.4358,135.4358,135.3386,135.3872,2611.0
2019-04-25 12:50:00,139.15,139.58,139.15,139.58,13183.0,135.29,135.7081,135.29,135.7081,13183.0
2019-04-25 12:55:00,139.6,139.66,139.56,139.63,3750.0,135.7275,135.7858,135.6886,135.7567,3750.0
2019-04-25 13:00:00,139.64,139.71,139.58,139.63,6015.0,135.7664,135.8345,135.7081,135.7567,6015.0
2019-04-25 13:05:00,139.6,139.75,139.5,139.67,7600.0,135.7275,135.8733,135.6303,135.7956,7600.0
2019-04-25 13:10:00,139.72,139.72,139.4,139.44,5841.0,135.8442,135.8442,135.5331,135.5719,5841.0
2019-04-25 13:15:00,139.39,139.58,139.39,139.53,2700.0,135.5233,135.7081,135.5233,135.6594,2700.0
2019-04-25 13:20:00,139.52,139.65,139.52,139.6,1700.0,135.6497,135.7761,135.6497,135.7275,1700.0
2019-04-25 13:25:00,139.58,139.72,139.58,139.69,2275.0,135.7081,135.8442,135.7081,135.815,2275.0
2019-04-25 13:30:00,139.67,139.71,139.63,139.64,2050.0,135.7956,135.8345,135.7567,135.7664,2050.0
2019-04-25 13:35:00,139.61,139.61,139.31,139.4,8850.0,135.7372,135.7372,135.4455,135.5331,8850.0
2019-04-25 13:40:00,139.4,139.48,139.37,139.39,6600.0,135.5331,135.6108,135.5039,135.5233,6600.0
2019-04-25 13:45:00,139.41,139.41,139.16,139.23,7489.0,135.5428,135.5428,135.2997,135.3678,7489.0
2019-04-25 13:50:00,139.25,139.25,138.97,138.97,9089.0,135.3872,135.3872,135.115,135.115,9089.0
2019-04-25 13:55:00,138.97,139.09,138.94,139.06,1725.0,135.115,135.2317,135.0858,135.2025,1725.0
2019-04-25 14:00:00,139.08,139.37,139.08,139.23,9823.0,135.2219,135.5039,135.2219,135.3678,9823.0
2019-04-25 14:05:00,139.23,139.24,139.05,139.12,4754.0,135.3678,135.3775,135.1928,135.2608,4754.0
2019-04-25 14:10:00,139.09,139.12,139.0,139.0,2976.0,135.2317,135.2608,135.1441,135.1441,2976.0
2019-04-25 14:15:00,139.0,139.03,138.83,138.9,11511.0,135.1441,135.1733,134.9789,135.0469,11511.0
2019-04-25 14:20:00,138.85,138.91,138.71,138.72,4125.0,134.9983,135.0566,134.8622,134.8719,4125.0
2019-04-25 14:25:00,138.69,138.76,138.66,138.72,4259.0,134.8427,134.9108,134.8136,134.8719,4259.0
2019-04-25 14:30:00,138.71,138.8,138.41,138.42,3428.0,134.8622,134.9497,134.5705,134.5802,3428.0
2019-04-25 14:35:00,138.41,138.43,138.21,138.42,6842.0,134.5705,134.59,134.3761,134.5802,6842.0
2019-04-25 14:40:00,138.42,138.45,138.29,138.31,5537.0,134.5802,134.6094,134.4538,134.4733,5537.0
2019-04-25 14:45:00,138.33,138.39,138.14,138.19,5779.0,134.4927,134.5511,134.308,134.3566,5779.0
2019-04-25 14:50:00,138.19,138.25,138.19,138.23,4779.0,134.3566,134.415,134.3566,134.3955,4779.0
2019-04-25 14:55:00,138.19,138.35,138.15,138.27,13249.0,134.3566,134.5122,134.3177,134.4344,13249.0
2019-04-25 15:00:00,138.24,138.3,137.95,137.95,8132.0,134.4052,134.4636,134.1233,134.1233,8132.0
2019-04-25 15:05:00,137.93,138.01,137.9,137.9,3993.0,134.1038,134.1816,134.0747,134.0747,3993.0
2019-04-25 15:10:00,137.93,137.96,137.82,137.9,5200.0,134.1038,134.133,133.9969,134.0747,5200.0
2019-04-25 15:15:00,137.88,137.91,137.66,137.91,9797.0,134.0552,134.0844,133.8413,134.0844,9797.0
2019-04-25 15:20:00,137.99,138.16,137.99,138.16,3203.0,134.1622,134.3275,134.1622,134.3275,3203.0
2019-04-25 15:25:00,138.19,138.34,138.14,138.31,6739.0,134.3566,134.5025,134.308,134.4733,6739.0
2019-04-25 15:30:00,138.33,138.41,138.11,138.18,7236.0,134.4927,134.5705,134.2788,134.3469,7236.0
2019-04-25 15:35:00,138.2,138.21,138.12,138.17,7607.0,134.3663,134.3761,134.2886,134.3372,7607.0
2019-04-25 15:40:00,138.19,138.51,138.19,138.47,10298.0,134.3566,134.6677,134.3566,134.6289,10298.0
2019-04-25 15:45:00,138.45,138.5,138.13,138.18,15223.0,134.6094,134.658,134.2983,134.3469,15223.0
2019-04-25 15:50:00,138.2,138.21,137.8,137.8,26258.0,134.3663,134.3761,133.9774,133.9774,26258.0
2019-04-25 15:55:00,137.86,137.99,137.53,137.54,62921.0,134.0358,134.1622,133.7149,133.7246,62921.0
2019-04-26 09:30:00,138.01,138.39,137.89,138.24,15635.0,134.1816,134.5511,134.0649,134.4052,15635.0
2019-04-26 09:35:00,138.43,138.78,137.75,137.92,13823.0,134.59,134.9303,133.9288,134.0941,13823.0
2019-04-26 09:40:00,137.84,138.02,137.45,137.45,2784.0,134.0163,134.1913,133.6371,133.6371,2784.0
2019-04-26 09:45:00,137.45,138.05,137.4,138.05,7038.0,133.6371,134.2205,133.5885,134.2205,7038.0
2019-04-26 09:50:00,138.05,138.64,137.96,138.61,10748.0,134.2205,134.7941,134.133,134.765,10748.0
2019-04-26 09:55:00,138.45,138.45,137.39,137.5,16678.0,134.6094,134.6094,133.5788,133.6858,16678.0
2019-04-26 10:00:00,137.5,138.16,137.42,138.08,6336.0,133.6858,134.3275,133.608,134.2497,6336.0
2019-04-26 10:05:00,138.19,138.29,137.64,137.77,8235.0,134.3566,134.4538,133.8219,133.9483,8235.0
2019-04-26 10:10:00,137.73,137.73,137.46,137.49,4900.0,133.9094,133.9094,133.6469,133.676,4900.0
2019-04-26 10:15:00,137.58,137.93,137.49,137.82,4644.0,133.7635,134.1038,133.676,133.9969,4644.0
2019-04-26 10:20:00,137.82,138.2,137.76,138.18,4301.0,133.9969,134.3663,133.9385,134.3469,4301.0
2019-04-26 10:25:00,138.1,138.5,138.1,138.22,27231.0,134.2691,134.658,134.2691,134.3858,27231.0
2019-04-26 10:30:00,138.38,138.65,138.26,138.64,44495.0,134.5413,134.8039,134.4247,134.7941,44495.0
2019-04-26 10:35:00,138.61,138.72,138.3,138.34,17218.0,134.765,134.8719,134.4636,134.5025,17218.0
2019-04-26 10:40:00,138.31,138.46,138.0,138.46,12787.0,134.4733,134.6191,134.1719,134.6191,12787.0
2019-04-26 10:45:00,138.51,138.6,138.15,138.15,13919.0,134.6677,134.7552,134.3177,134.3177,13919.0
2019-04-26 10:50:00,138.14,138.4,137.91,138.21,5496.0,134.308,134.5608,134.0844,134.3761,5496.0
2019-04-26 10:55:00,138.21,138.41,138.09,138.37,10498.0,134.3761,134.5705,134.2594,134.5316,10498.0
2019-04-26 11:00:00,138.4,138.44,138.06,138.13,5805.0,134.5608,134.5997,134.2302,134.2983,5805.0
2019-04-26 11:05:00,138.17,138.43,138.17,138.43,3700.0,134.3372,134.59,134.3372,134.59,3700.0
2019-04-26 11:10:00,138.42,139.02,138.41,138.87,5072.0,134.5802,135.1636,134.5705,135.0178,5072.0
2019-04-26 11:15:00,138.95,139.18,138.95,139.11,4695.0,135.0955,135.3192,135.0955,135.2511,4695.0
2019-04-26 11:20:00,139.15,139.53,139.15,139.28,9055.0,135.29,135.6594,135.29,135.4164,9055.0
2019-04-26 11:25:00,139.35,139.73,139.35,139.73,6099.0,135.4844,135.8539,135.4844,135.8539,6099.0
2019-04-26 11:30:00,139.77,139.82,139.35,139.61,5525.0,135.8928,135.9414,135.4844,135.7372,5525.0
2019-04-26 11:35:00,139.64,139.81,139.62,139.76,3830.0,135.7664,135.9317,135.747,135.8831,3830.0
2019-04-26 11:40:00,139.73,139.96,139.73,139.95,5247.0,135.8539,136.0775,135.8539,136.0678,5247.0
2019-04-26 11:45:00,139.92,140.15,139.91,139.94,10766.0,136.0386,136.2622,136.0289,136.0581,10766.0
2019-04-26 11:50:00,139.91,139.91,139.56,139.66,8407.0,136.0289,136.0289,135.6886,135.7858,8407.0
2019-04-26 11:55:00,139.61,139.68,139.33,139.53,4210.0,135.7372,135.8053,135.465,135.6594,4210.0
2019-04-26 12:00:00,139.53,139.74,139.48,139.74,5549.0,135.6594,135.8636,135.6108,135.8636,5549.0
2019-04-26 12:05:00,139.68,139.95,139.68,139.82,8159.0,135.8053,136.0678,135.8053,135.9414,8159.0
2019-04-26 12:10:00,139.82,140.07,139.82,140.03,12598.0,135.9414,136.1845,135.9414,136.1456,12598.0
2019-04-26 12:15:00,140.04,140.22,140.03,140.22,6675.0,136.1553,136.3303,136.1456,136.3303,6675.0
2019-04-26 12:20:00,140.22,140.24,139.72,139.86,7112.0,136.3303,136.3498,135.8442,135.9803,7112.0
2019-04-26 12:25:00,139.9,139.96,139.64,139.66,9103.0,136.0192,136.0775,135.7664,135.7858,9103.0
2019-04-26 12:30:00,139.58,139.72,139.54,139.71,3732.0,135.7081,135.8442,135.6692,135.8345,3732.0
2019-04-26 12:35:00,139.69,139.69,139.47,139.53,2000.0,135.815,135.815,135.6011,135.6594,2000.0
2019-04-26 12:40:00,139.45,139.56,139.2,139.56,12183.0,135.5817,135.6886,135.3386,135.6886,12183.0
2019-04-26 12:45:00,139.6,139.66,139.48,139.65,5255.0,135.7275,135.7858,135.6108,135.7761,5255.0
2019-04-26 12:50:00,139.68,139.68,139.57,139.57,4212.0,135.8053,135.8053,135.6983,135.6983,4212.0
2019-04-26 12:55:00,139.53,139.64,139.49,139.64,2200.0,135.6594,135.7664,135.6206,135.7664,2200.0
2019-04-26 13:00:00,139.66,139.66,139.49,139.51,3310.0,135.7858,135.7858,135.6206,135.64,3310.0
2019-04-26 13:05:00,139.41,139.46,139.29,139.46,6313.0,135.5428,135.5914,135.4261,135.5914,6313.0
2019-04-26 13:10:00,139.5,139.66,139.27,139.3,20048.0,135.6303,135.7858,135.4067,135.4358,20048.0
2019-04-26 13:15:00,139.3,139.32,139.13,139.31,4399.0,135.4358,135.4553,135.2705,135.4455,4399.0
2019-04-26 13:20:00,139.32,139.36,139.23,139.35,5129.0,135.4553,135.4942,135.3678,135.4844,5129.0
2019-04-26 13:25:00,139.37,139.4,139.14,139.4,3055.0,135.5039,135.5331,135.2803,135.5331,3055.0
2019-04-26 13:30:00,139.34,139.68,139.31,139.68,19925.0,135.4747,135.8053,135.4455,135.8053,19925.0
2019-04-26 13:35:00,139.66,139.87,139.66,139.87,5169.0,135.7858,135.99,135.7858,135.99,5169.0
2019-04-26 13:40:00,139.87,139.99,139.55,139.8,15740.0,135.99,136.1067,135.6789,135.922,15740.0
2019-04-26 13:45:00,139.79,139.91,139.79,139.91,2300.0,135.9122,136.0289,135.9122,136.0289,2300.0
2019-04-26 13:50:00,139.92,140.08,139.84,140.03,9831.0,136.0386,136.1942,135.9608,136.1456,9831.0
2019-04-26 13:55:00,140.02,140.29,140.01,140.25,10589.0,136.1359,136.3984,136.1261,136.3595,10589.0
2019-04-26 14:00:00,140.28,140.29,139.83,140.03,15999.0,136.3886,136.3984,135.9511,136.1456,15999.0
2019-04-26 14:05:00,139.94,140.01,139.84,139.93,4610.0,136.0581,136.1261,135.9608,136.0484,4610.0
2019-04-26 14:10:00,139.92,139.93,139.77,139.84,1900.0,136.0386,136.0484,135.8928,135.9608,1900.0
2019-04-26 14:15:00,139.84,140.14,139.84,140.14,2091.0,135.9608,136.2525,135.9608,136.2525,2091.0
2019-04-26 14:20:00,140.14,140.39,140.14,140.31,6791.0,136.2525,136.4956,136.2525,136.4178,6791.0
2019-04-26 14:25:00,140.28,140.41,140.16,140.32,5584.0,136.3886,136.515,136.272,136.4275,5584.0
2019-04-26 14:30:00,140.35,140.4,140.16,140.22,5882.0,136.4567,136.5053,136.272,136.3303,5882.0
2019-04-26 14:35:00,140.19,140.19,140.01,140.16,4780.0,136.3011,136.3011,136.1261,136.272,4780.0
2019-04-26 14:40:00,140.12,140.12,139.88,139.89,5335.0,136.2331,136.2331,135.9997,136.0095,5335.0
2019-04-26 14:45:00,139.87,139.94,139.81,139.91,3285.0,135.99,136.0581,135.9317,136.0289,3285.0
2019-04-26 14:50:00,139.85,140.04,139.82,140.0,3703.0,135.9706,136.1553,135.9414,136.1164,3703.0
2019-04-26 14:55:00,140.0,140.02,139.94,140.0,5065.0,136.1164,136.1359,136.0581,136.1164,5065.0
2019-04-26 15:00:00,140.04,140.37,140.04,140.37,8479.0,136.1553,136.4761,136.1553,136.4761,8479.0
2019-04-26 15:05:00,140.35,140.52,140.17,140.17,50124.0,136.4567,136.622,136.2817,136.2817,50124.0
2019-04-26 15:10:00,140.23,140.32,140.17,140.27,8440.0,136.34,136.4275,136.2817,136.3789,8440.0
2019-04-26 15:15:00,140.28,140.28,140.06,140.12,5536.0,136.3886,136.3886,136.1747,136.2331,5536.0
2019-04-26 15:20:00,140.12,140.14,139.87,140.0,6359.0,136.2331,136.2525,135.99,136.1164,6359.0
2019-04-26 15:25:00,139.99,140.02,139.9,139.97,9962.0,136.1067,136.1359,136.0192,136.0872,9962.0
2019-04-26 15:30:00,139.95,140.23,139.95,140.22,10053.0,136.0678,136.34,136.0678,136.3303,10053.0
2019-04-26 15:35:00,140.21,140.45,140.17,140.45,16002.0,136.3206,136.5539,136.2817,136.5539,16002.0
2019-04-26 15:40:00,140.45,140.54,140.28,140.45,29134.0,136.5539,136.6414,136.3886,136.5539,29134.0
2019-04-26 15:45:00,140.43,140.45,140.21,140.26,20689.0,136.5345,136.5539,136.3206,136.3692,20689.0
2019-04-26 15:50:00,140.27,140.31,140.08,140.28,21583.0,136.3789,136.4178,136.1942,136.3886,21583.0
2019-04-26 15:55:00,140.3,140.53,140.24,140.4,61169.0,136.4081,136.6317,136.3498,136.5053,61169.0
2019-04-29 09:30:00,141.05,141.55,141.05,141.19,15206.0,137.1373,137.6234,137.1373,137.2734,15206.0
2019-04-29 09:35:00,141.17,141.5,140.76,140.88,20205.0,137.254,137.5748,136.8553,136.972,20205.0
2019-04-29 09:40:00,140.88,141.45,140.7,141.45,17648.0,136.972,137.5262,136.797,137.5262,17648.0
2019-04-29 09:45:00,141.47,142.15,141.22,141.8,23217.0,137.5456,138.2068,137.3026,137.8665,23217.0
2019-04-29 09:50:00,141.91,142.06,141.43,142.06,14155.0,137.9734,138.1193,137.5067,138.1193,14155.0
2019-04-29 09:55:00,142.02,142.02,141.52,141.76,9800.0,138.0804,138.0804,137.5942,137.8276,9800.0
2019-04-29 10:00:00,141.74,141.78,141.03,141.07,11932.0,137.8081,137.847,137.1178,137.1567,11932.0
2019-04-29 10:05:00,141.02,141.03,140.27,140.28,10556.0,137.1081,137.1178,136.3789,136.3886,10556.0
2019-04-29 10:10:00,140.29,140.67,140.29,140.52,16381.0,136.3984,136.7678,136.3984,136.622,16381.0
2019-04-29 10:15:00,140.49,140.72,140.37,140.71,6710.0,136.5928,136.8164,136.4761,136.8067,6710.0
2019-04-29 10:20:00,140.74,140.75,140.56,140.68,6358.0,136.8359,136.8456,136.6609,136.7775,6358.0
2019-04-29 10:25:00,140.74,140.78,140.61,140.75,6240.0,136.8359,136.8748,136.7095,136.8456,6240.0
2019-04-29 10:30:00,140.68,140.84,140.65,140.69,6967.0,136.7775,136.9331,136.7484,136.7873,6967.0
2019-04-29 10:35:00,140.62,141.17,140.62,141.16,6100.0,136.7192,137.254,136.7192,137.2442,6100.0
2019-04-29 10:40:00,141.14,141.29,140.97,141.11,6429.0,137.2248,137.3706,137.0595,137.1956,6429.0
2019-04-29 10:45:00,141.24,141.47,141.13,141.47,4772.0,137.322,137.5456,137.2151,137.5456,4772.0
2019-04-29 10:50:00,141.34,141.52,141.27,141.52,4391.0,137.4192,137.5942,137.3512,137.5942,4391.0
2019-04-29 10:55:00,141.49,141.5,141.23,141.29,8001.0,137.5651,137.5748,137.3123,137.3706,8001.0
2019-04-29 11:00:00,141.21,141.26,141.09,141.17,3250.0,137.2928,137.3415,137.1762,137.254,3250.0
2019-04-29 11:05:00,141.25,141.34,141.13,141.2,13847.0,137.3317,137.4192,137.2151,137.2831,13847.0
2019-04-29 11:10:00,141.22,141.26,141.01,141.05,10446.0,137.3026,137.3415,137.0984,137.1373,10446.0
2019-04-29 11:15:00,141.05,141.13,140.79,140.98,9254.0,137.1373,137.2151,136.8845,137.0692,9254.0
2019-04-29 11:20:00,140.83,140.95,140.75,140.75,2454.0,136.9234,137.0401,136.8456,136.8456,2454.0
2019-04-29 11:25:00,140.75,140.85,140.61,140.69,4150.0,136.8456,136.9428,136.7095,136.7873,4150.0
2019-04-29 11:30:00,140.71,140.74,140.52,140.64,3212.0,136.8067,136.8359,136.622,136.7387,3212.0
2019-04-29 11:35:00,140.6,140.66,140.53,140.62,5200.0,136.6998,136.7581,136.6317,136.7192,5200.0
2019-04-29 11:40:00,140.62,140.69,140.5,140.62,3471.0,136.7192,136.7873,136.6025,136.7192,3471.0
2019-04-29 11:45:00,140.63,140.68,140.53,140.57,1487.0,136.7289,136.7775,136.6317,136.6706,1487.0
2019-04-29 11:50:00,140.55,140.62,140.5,140.62,2420.0,136.6512,136.7192,136.6025,136.7192,2420.0
2019-04-29 11:55:00,140.59,140.66,140.55,140.66,4515.0,136.69,136.7581,136.6512,136.7581,4515.0
2019-04-29 12:00:00,140.55,140.59,140.44,140.56,2850.0,136.6512,136.69,136.5442,136.6609,2850.0
2019-04-29 12:05:00,140.57,140.7,140.56,140.56,6357.0,136.6706,136.797,136.6609,136.6609,6357.0
2019-04-29 12:10:00,140.55,140.85,140.55,140.69,6400.0,136.6512,136.9428,136.6512,136.7873,6400.0
2019-04-29 12:15:00,140.72,140.77,140.63,140.73,2400.0,136.8164,136.865,136.7289,136.8262,2400.0
2019-04-29 12:20:00,140.7,140.78,140.68,140.76,2600.0,136.797,136.8748,136.7775,136.8553,2600.0
2019-04-29 12:25:00,140.8,140.86,140.75,140.83,6600.0,136.8942,136.9526,136.8456,136.9234,6600.0
2019-04-29 12:30:00,140.86,141.0,140.86,141.0,4997.0,136.9526,137.0887,136.9526,137.0887,4997.0
2019-04-29 12:35:00,141.04,141.1,140.99,141.05,3002.0,137.1276,137.1859,137.0789,137.1373,3002.0
2019-04-29 12:40:00,141.0,141.09,140.84,140.86,2985.0,137.0887,137.1762,136.9331,136.9526,2985.0
2019-04-29 12:45:00,140.91,141.16,140.88,141.12,3490.0,137.0012,137.2442,136.972,137.2053,3490.0
2019-04-29 12:50:00,141.19,141.19,141.07,141.16,2600.0,137.2734,137.2734,137.1567,137.2442,2600.0
2019-04-29 12:55:00,141.1,141.2,141.02,141.12,4185.0,137.1859,137.2831,137.1081,137.2053,4185.0
2019-04-29 13:00:00,141.14,141.34,141.14,141.23,7169.0,137.2248,137.4192,137.2248,137.3123,7169.0
2019-04-29 13:05:00,141.29,141.3,141.04,141.08,3200.0,137.3706,137.3803,137.1276,137.1665,3200.0
2019-04-29 13:10:00,141.13,141.14,141.0,141.11,3543.0,137.2151,137.2248,137.0887,137.1956,3543.0
2019-04-29 13:15:00,141.08,141.23,141.05,141.05,2401.0,137.1665,137.3123,137.1373,137.1373,2401.0
2019-04-29 13:20:00,141.1,141.13,141.0,141.0,3883.0,137.1859,137.2151,137.0887,137.0887,3883.0
2019-04-29 13:25:00,141.03,141.18,141.0,141.17,2996.0,137.1178,137.2637,137.0887,137.254,2996.0
2019-04-29 13:30:00,141.15,141.17,141.04,141.08,3364.0,137.2345,137.254,137.1276,137.1665,3364.0
2019-04-29 13:35:00,141.06,141.09,141.0,141.05,2806.0,137.147,137.1762,137.0887,137.1373,2806.0
2019-04-29 13:40:00,141.03,141.13,141.0,141.08,4786.0,137.1178,137.2151,137.0887,137.1665,4786.0
2019-04-29 13:45:00,141.11,141.36,141.1,141.26,16455.0,137.1956,137.4387,137.1859,137.3415,16455.0
2019-04-29 13:50:00,141.25,141.3,141.12,141.19,4043.0,137.3317,137.3803,137.2053,137.2734,4043.0
2019-04-29 13:55:00,141.17,141.34,141.17,141.29,3200.0,137.254,137.4192,137.254,137.3706,3200.0
2019-04-29 14:00:00,141.28,141.41,141.24,141.27,4698.0,137.3609,137.4873,137.322,137.3512,4698.0
2019-04-29 14:05:00,141.24,141.32,141.2,141.25,23894.0,137.322,137.3998,137.2831,137.3317,23894.0
2019-04-29 14:10:00,141.25,141.34,141.19,141.22,5187.0,137.3317,137.4192,137.2734,137.3026,5187.0
2019-04-29 14:15:00,141.14,141.27,141.09,141.27,4425.0,137.2248,137.3512,137.1762,137.3512,4425.0
2019-04-29 14:20:00,141.34,141.38,141.22,141.33,5000.0,137.4192,137.4581,137.3026,137.4095,5000.0
2019-04-29 14:25:00,141.35,141.39,141.3,141.33,6123.0,137.429,137.4679,137.3803,137.4095,6123.0
2019-04-29 14:30:00,141.31,141.33,141.02,141.03,6950.0,137.3901,137.4095,137.1081,137.1178,6950.0
2019-04-29 14:35:00,141.0,141.04,140.9,140.95,10037.0,137.0887,137.1276,136.9914,137.0401,10037.0
2019-04-29 14:40:00,140.91,140.91,140.79,140.79,3000.0,137.0012,137.0012,136.8845,136.8845,3000.0
2019-04-29 14:45:00,140.77,140.94,140.77,140.84,2100.0,136.865,137.0303,136.865,136.9331,2100.0
2019-04-29 14:50:00,140.83,140.91,140.62,140.85,4268.0,136.9234,137.0012,136.7192,136.9428,4268.0
2019-04-29 14:55:00,140.84,141.06,140.84,140.97,7102.0,136.9331,137.147,136.9331,137.0595,7102.0
2019-04-29 15:00:00,140.99,141.12,140.9,141.01,2300.0,137.0789,137.2053,136.9914,137.0984,2300.0
2019-04-29 15:05:00,141.0,141.0,140.87,140.88,4862.0,137.0887,137.0887,136.9623,136.972,4862.0
2019-04-29 15:10:00,140.86,141.03,140.69,141.01,7406.0,136.9526,137.1178,136.7873,137.0984,7406.0
2019-04-29 15:15:00,140.99,141.17,140.99,141.16,3847.0,137.0789,137.254,137.0789,137.2442,3847.0
2019-04-29 15:20:00,141.1,141.23,141.02,141.02,4202.0,137.1859,137.3123,137.1081,137.1081,4202.0
2019-04-29 15:25:00,141.01,141.02,140.91,140.99,4035.0,137.0984,137.1081,137.0012,137.0789,4035.0
2019-04-29 15:30:00,140.97,140.99,140.82,140.87,11714.0,137.0595,137.0789,136.9137,136.9623,11714.0
2019-04-29 15:35:00,140.9,141.05,140.87,141.04,5775.0,136.9914,137.1373,136.9623,137.1276,5775.0
2019-04-29 15:40:00,140.99,141.03,140.93,141.02,4968.0,137.0789,137.1178,137.0206,137.1081,4968.0
2019-04-29 15:45:00,141.06,141.11,140.94,141.0,10703.0,137.147,137.1956,137.0303,137.0887,10703.0
2019-04-29 15:50:00,141.01,141.15,140.89,140.9,16359.0,137.0984,137.2345,136.9817,136.9914,16359.0
2019-04-29 15:55:00,140.92,141.07,140.86,140.91,37833.0,137.0109,137.1567,136.9526,137.0012,37833.0
2019-04-30 09:30:00,141.12,141.12,140.5,140.83,16178.0,137.2053,137.2053,136.6025,136.9234,16178.0
2019-04-30 09:35:00,140.77,141.32,140.72,141.19,4050.0,136.865,137.3998,136.8164,137.2734,4050.0
2019-04-30 09:40:00,140.95,140.99,140.55,140.91,6262.0,137.0401,137.0789,136.6512,137.0012,6262.0
2019-04-30 09:45:00,140.73,140.79,140.4,140.68,4861.0,136.8262,136.8845,136.5053,136.7775,4861.0
2019-04-30 09:50:00,140.46,140.66,140.0,140.0,4144.0,136.5636,136.7581,136.1164,136.1164,4144.0
2019-04-30 09:55:00,139.89,140.04,139.65,139.65,5400.0,136.0095,136.1553,135.7761,135.7761,5400.0
2019-04-30 10:00:00,139.65,139.87,139.48,139.78,10233.0,135.7761,135.99,135.6108,135.9025,10233.0
2019-04-30 10:05:00,139.8,139.98,139.56,139.56,4905.0,135.922,136.097,135.6886,135.6886,4905.0
2019-04-30 10:10:00,139.56,139.85,139.53,139.74,5033.0,135.6886,135.9706,135.6594,135.8636,5033.0
2019-04-30 10:15:00,139.79,140.03,139.63,139.97,4767.0,135.9122,136.1456,135.7567,136.0872,4767.0
2019-04-30 10:20:00,139.99,140.19,139.98,140.18,10525.0,136.1067,136.3011,136.097,136.2914,10525.0
2019-04-30 10:25:00,140.17,140.29,139.93,139.94,5636.0,136.2817,136.3984,136.0484,136.0581,5636.0
2019-04-30 10:30:00,139.93,140.41,139.91,140.32,10900.0,136.0484,136.515,136.0289,136.4275,10900.0
2019-04-30 10:35:00,140.25,140.46,140.22,140.29,8881.0,136.3595,136.5636,136.3303,136.3984,8881.0
2019-04-30 10:40:00,140.26,140.54,140.06,140.1,24890.0,136.3692,136.6414,136.1747,136.2136,24890.0
2019-04-30 10:45:00,140.17,140.43,140.17,140.28,8200.0,136.2817,136.5345,136.2817,136.3886,8200.0
2019-04-30 10:50:00,140.2,140.45,140.2,140.35,3750.0,136.3109,136.5539,136.3109,136.4567,3750.0
2019-04-30 10:55:00,140.35,140.43,140.2,140.21,6500.0,136.4567,136.5345,136.3109,136.3206,6500.0
2019-04-30 11:00:00,140.17,140.17,139.2,139.24,17263.0,136.2817,136.2817,135.3386,135.3775,17263.0
2019-04-30 11:05:00,139.25,139.42,138.72,138.86,16905.0,135.3872,135.5525,134.8719,135.008,16905.0
2019-04-30 11:10:00,139.0,139.54,138.98,139.42,6625.0,135.1441,135.6692,135.1247,135.5525,6625.0
2019-04-30 11:15:00,139.39,139.8,139.31,139.78,5829.0,135.5233,135.922,135.4455,135.9025,5829.0
2019-04-30 11:20:00,139.82,140.08,139.81,140.05,6377.0,135.9414,136.1942,135.9317,136.165,6377.0
2019-04-30 11:25:00,140.04,140.08,139.83,140.03,5923.0,136.1553,136.1942,135.9511,136.1456,5923.0
2019-04-30 11:30:00,139.9,140.12,139.81,139.86,7650.0,136.0192,136.2331,135.9317,135.9803,7650.0
2019-04-30 11:35:00,139.7,139.7,139.33,139.63,5435.0,135.8247,135.8247,135.465,135.7567,5435.0
2019-04-30 11:40:00,139.54,139.88,139.53,139.86,3550.0,135.6692,135.9997,135.6594,135.9803,3550.0
2019-04-30 11:45:00,139.79,139.93,139.77,139.92,4200.0,135.9122,136.0484,135.8928,136.0386,4200.0
2019-04-30 11:50:00,140.02,140.12,139.95,140.01,2700.0,136.1359,136.2331,136.0678,136.1261,2700.0
2019-04-30 11:55:00,140.1,140.29,140.1,140.25,2510.0,136.2136,136.3984,136.2136,136.3595,2510.0
2019-04-30 12:00:00,140.29,140.34,140.06,140.08,4100.0,136.3984,136.447,136.1747,136.1942,4100.0
2019-04-30 12:05:00,140.08,140.65,140.08,140.49,17235.0,136.1942,136.7484,136.1942,136.5928,17235.0
2019-04-30 12:10:00,140.5,141.18,140.5,140.97,26818.0,136.6025,137.2637,136.6025,137.0595,26818.0
2019-04-30 12:15:00,141.0,141.22,140.83,140.88,12070.0,137.0887,137.3026,136.9234,136.972,12070.0
2019-04-30 12:20:00,140.9,140.92,140.59,140.59,5600.0,136.9914,137.0109,136.69,136.69,5600.0
2019-04-30 12:25:00,140.6,140.63,140.38,140.5,2900.0,136.6998,136.7289,136.4859,136.6025,2900.0
2019-04-30 12:30:00,140.5,140.66,140.42,140.47,10557.0,136.6025,136.7581,136.5248,136.5734,10557.0
2019-04-30 12:35:00,140.47,140.49,140.31,140.48,2700.0,136.5734,136.5928,136.4178,136.5831,2700.0
2019-04-30 12:40:00,140.55,140.79,140.48,140.71,5600.0,136.6512,136.8845,136.5831,136.8067,5600.0
2019-04-30 12:45:00,140.63,140.69,140.43,140.61,9501.0,136.7289,136.7873,136.5345,136.7095,9501.0
2019-04-30 12:50:00,140.61,140.83,140.61,140.77,10746.0,136.7095,136.9234,136.7095,136.865,10746.0
2019-04-30 12:55:00,140.75,140.77,140.63,140.71,3756.0,136.8456,136.865,136.7289,136.8067,3756.0
2019-04-30 13:00:00,140.78,141.0,140.78,141.0,7273.0,136.8748,137.0887,136.8748,137.0887,7273.0
2019-04-30 13:05:00,141.0,141.07,140.9,141.06,4451.0,137.0887,137.1567,136.9914,137.147,4451.0
2019-04-30 13:10:00,141.07,141.17,140.79,140.79,7874.0,137.1567,137.254,136.8845,136.8845,7874.0
2019-04-30 13:15:00,140.83,140.98,140.83,140.94,14773.0,136.9234,137.0692,136.9234,137.0303,14773.0
2019-04-30 13:20:00,140.99,141.04,140.59,140.63,16846.0,137.0789,137.1276,136.69,136.7289,16846.0
2019-04-30 13:25:00,140.67,140.95,140.67,140.67,9945.0,136.7678,137.0401,136.7678,136.7678,9945.0
2019-04-30 13:30:00,140.67,140.92,140.59,140.87,15200.0,136.7678,137.0109,136.69,136.9623,15200.0
2019-04-30 13:35:00,140.91,141.14,140.9,141.04,6655.0,137.0012,137.2248,136.9914,137.1276,6655.0
2019-04-30 13:40:00,141.05,141.34,141.05,141.28,10252.0,137.1373,137.4192,137.1373,137.3609,10252.0
2019-04-30 13:45:00,141.28,141.28,141.04,141.14,8615.0,137.3609,137.3609,137.1276,137.2248,8615.0
2019-04-30 13:50:00,141.2,141.39,141.13,141.14,19583.0,137.2831,137.4679,137.2151,137.2248,19583.0
2019-04-30 13:55:00,141.14,141.25,141.05,141.21,10560.0,137.2248,137.3317,137.1373,137.2928,10560.0
2019-04-30 14:00:00,141.24,141.3,141.03,141.03,15234.0,137.322,137.3803,137.1178,137.1178,15234.0
2019-04-30 14:05:00,141.01,141.08,140.76,140.76,7292.0,137.0984,137.1665,136.8553,136.8553,7292.0
2019-04-30 14:10:00,140.8,140.98,140.76,140.89,10068.0,136.8942,137.0692,136.8553,136.9817,10068.0
2019-04-30 14:15:00,140.9,140.9,140.77,140.84,22380.0,136.9914,136.9914,136.865,136.9331,22380.0
2019-04-30 14:20:00,140.81,140.96,140.76,140.79,6515.0,136.9039,137.0498,136.8553,136.8845,6515.0
2019-04-30 14:25:00,140.79,140.92,140.75,140.86,9479.0,136.8845,137.0109,136.8456,136.9526,9479.0
2019-04-30 14:30:00,140.84,140.89,140.79,140.83,5701.0,136.9331,136.9817,136.8845,136.9234,5701.0
2019-04-30 14:35:00,140.83,140.95,140.79,140.92,5085.0,136.9234,137.0401,136.8845,137.0109,5085.0
2019-04-30 14:40:00,140.91,140.96,140.87,140.89,5459.0,137.0012,137.0498,136.9623,136.9817,5459.0
2019-04-30 14:45:00,140.89,141.07,140.89,141.06,9036.0,136.9817,137.1567,136.9817,137.147,9036.0
2019-04-30 14:50:00,141.0,141.04,140.92,141.0,5173.0,137.0887,137.1276,137.0109,137.0887,5173.0
2019-04-30 14:55:00,140.99,141.06,140.96,141.06,6015.0,137.0789,137.147,137.0498,137.147,6015.0
2019-04-30 15:00:00,141.11,141.15,141.03,141.05,4354.0,137.1956,137.2345,137.1178,137.1373,4354.0
2019-04-30 15:05:00,141.1,141.11,140.96,141.05,8025.0,137.1859,137.1956,137.0498,137.1373,8025.0
2019-04-30 15:10:00,141.02,141.05,140.77,140.82,8280.0,137.1081,137.1373,136.865,136.9137,8280.0
2019-04-30 15:15:00,140.78,140.82,140.71,140.78,5779.0,136.8748,136.9137,136.8067,136.8748,5779.0
2019-04-30 15:20:00,140.78,140.97,140.77,140.85,7309.0,136.8748,137.0595,136.865,136.9428,7309.0
2019-04-30 15:25:00,140.83,140.83,140.6,140.61,6607.0,136.9234,136.9234,136.6998,136.7095,6607.0
2019-04-30 15:30:00,140.59,140.81,140.52,140.81,15900.0,136.69,136.9039,136.622,136.9039,15900.0
2019-04-30 15:35:00,140.81,140.81,140.59,140.71,11366.0,136.9039,136.9039,136.69,136.8067,11366.0
2019-04-30 15:40:00,140.71,140.79,140.52,140.56,12391.0,136.8067,136.8845,136.622,136.6609,12391.0
2019-04-30 15:45:00,140.57,140.67,140.45,140.53,14818.0,136.6706,136.7678,136.5539,136.6317,14818.0
2019-04-30 15:50:00,140.51,140.76,140.5,140.69,31483.0,136.6123,136.8553,136.6025,136.7873,31483.0
2019-04-30 15:55:00,140.71,141.07,140.7,140.88,111522.0,136.8067,137.1567,136.797,136.972,111522.0
2019-05-01 09:30:00,141.78,141.78,141.39,141.72,13854.0,137.847,137.847,137.4679,137.7887,13854.0
2019-05-01 09:35:00,141.8,141.84,141.4,141.51,10016.0,137.8665,137.9054,137.4776,137.5845,10016.0
2019-05-01 09:40:00,141.47,142.19,141.46,142.05,14851.0,137.5456,138.2457,137.5359,138.1095,14851.0
2019-05-01 09:45:00,142.17,142.69,142.13,142.25,15568.0,138.2262,138.7318,138.1873,138.304,15568.0
2019-05-01 09:50:00,142.16,142.16,141.49,141.49,13979.0,138.2165,138.2165,137.5651,137.5651,13979.0
2019-05-01 09:55:00,141.49,141.74,141.35,141.74,3503.0,137.5651,137.8081,137.429,137.8081,3503.0
2019-05-01 10:00:00,141.52,141.69,140.34,140.59,17407.0,137.5942,137.7595,136.447,136.69,17407.0
2019-05-01 10:05:00,140.44,140.49,140.1,140.18,9020.0,136.5442,136.5928,136.2136,136.2914,9020.0
2019-05-01 10:10:00,140.25,140.28,139.87,139.88,8828.0,136.3595,136.3886,135.99,135.9997,8828.0
2019-05-01 10:15:00,139.94,140.32,139.88,140.1,11959.0,136.0581,136.4275,135.9997,136.2136,11959.0
2019-05-01 10:20:00,140.12,140.4,140.1,140.14,10858.0,136.2331,136.5053,136.2136,136.2525,10858.0
2019-05-01 10:25:00,140.09,140.12,139.64,139.76,9397.0,136.2039,136.2331,135.7664,135.8831,9397.0
2019-05-01 10:30:00,139.75,139.77,139.31,139.59,9638.0,135.8733,135.8928,135.4455,135.7178,9638.0
2019-05-01 10:35:00,139.69,139.85,139.6,139.81,7165.0,135.815,135.9706,135.7275,135.9317,7165.0
2019-05-01 10:40:00,139.85,139.88,139.75,139.85,6891.0,135.9706,135.9997,135.8733,135.9706,6891.0
2019-05-01 10:45:00,139.93,140.16,139.93,140.14,4042.0,136.0484,136.272,136.0484,136.2525,4042.0
2019-05-01 10:50:00,140.09,140.35,140.06,140.3,5185.0,136.2039,136.4567,136.1747,136.4081,5185.0
2019-05-01 10:55:00,140.24,140.53,140.15,140.53,5700.0,136.3498,136.6317,136.2622,136.6317,5700.0
2019-05-01 11:00:00,140.5,140.76,140.44,140.76,17403.0,136.6025,136.8553,136.5442,136.8553,17403.0
2019-05-01 11:05:00,140.76,140.96,140.58,140.64,10738.0,136.8553,137.0498,136.6803,136.7387,10738.0
2019-05-01 11:10:00,140.65,141.28,140.63,141.02,13702.0,136.7484,137.3609,136.7289,137.1081,13702.0
2019-05-01 11:15:00,140.97,141.4,140.96,141.28,14535.0,137.0595,137.4776,137.0498,137.3609,14535.0
2019-05-01 11:20:00,141.34,141.43,140.95,141.29,4166.0,137.4192,137.5067,137.0401,137.3706,4166.0
2019-05-01 11:25:00,141.28,141.34,141.09,141.14,9888.0,137.3609,137.4192,137.1762,137.2248,9888.0
2019-05-01 11:30:00,141.15,141.57,141.09,141.46,6193.0,137.2345,137.6429,137.1762,137.5359,6193.0
2019-05-01 11:35:00,141.49,141.59,141.39,141.51,5013.0,137.5651,137.6623,137.4679,137.5845,5013.0
2019-05-01 11:40:00,141.53,141.79,141.53,141.73,9183.0,137.604,137.8568,137.604,137.7984,9183.0
2019-05-01 11:45:00,141.74,141.82,141.59,141.67,10098.0,137.8081,137.8859,137.6623,137.7401,10098.0
2019-05-01 11:50:00,141.62,141.63,141.5,141.56,5923.0,137.6915,137.7012,137.5748,137.6331,5923.0
2019-05-01 11:55:00,141.55,141.68,141.55,141.63,4741.0,137.6234,137.7498,137.6234,137.7012,4741.0
2019-05-01 12:00:00,141.65,141.76,141.61,141.76,3690.0,137.7206,137.8276,137.6817,137.8276,3690.0
2019-05-01 12:05:00,141.71,141.73,141.41,141.43,2500.0,137.779,137.7984,137.4873,137.5067,2500.0
2019-05-01 12:10:00,141.38,141.54,141.26,141.39,5452.0,137.4581,137.6137,137.3415,137.4679,5452.0
2019-05-01 12:15:00,141.38,141.41,141.2,141.2,5284.0,137.4581,137.4873,137.2831,137.2831,5284.0
2019-05-01 12:20:00,141.25,141.26,140.96,141.21,10398.0,137.3317,137.3415,137.0498,137.2928,10398.0
2019-05-01 12:25:00,141.08,141.22,141.02,141.22,11581.0,137.1665,137.3026,137.1081,137.3026,11581.0
2019-05-01 12:30:00,141.24,141.24,140.98,141.1,7134.0,137.322,137.322,137.0692,137.1859,7134.0
2019-05-01 12:35:00,141.12,141.17,140.97,141.05,4015.0,137.2053,137.254,137.0595,137.1373,4015.0
2019-05-01 12:40:00,140.99,141.05,140.68,140.74,10460.0,137.0789,137.1373,136.7775,136.8359,10460.0
2019-05-01 12:45:00,140.74,140.8,140.63,140.65,6543.0,136.8359,136.8942,136.7289,136.7484,6543.0
2019-05-01 12:50:00,140.67,140.83,140.65,140.83,2500.0,136.7678,136.9234,136.7484,136.9234,2500.0
2019-05-01 12:55:00,140.87,141.07,140.87,141.06,1856.0,136.9623,137.1567,136.9623,137.147,1856.0
2019-05-01 13:00:00,141.13,141.38,141.11,141.11,44614.0,137.2151,137.4581,137.1956,137.1956,44614.0
2019-05-01 13:05:00,141.13,141.13,140.97,141.03,3200.0,137.2151,137.2151,137.0595,137.1178,3200.0
2019-05-01 13:10:00,141.0,141.14,140.89,141.14,10348.0,137.0887,137.2248,136.9817,137.2248,10348.0
2019-05-01 13:15:00,141.12,141.2,140.96,141.2,3389.0,137.2053,137.2831,137.0498,137.2831,3389.0
2019-05-01 13:20:00,141.18,141.18,141.04,141.04,3076.0,137.2637,137.2637,137.1276,137.1276,3076.0
2019-05-01 13:25:00,141.13,141.17,141.02,141.11,2057.0,137.2151,137.254,137.1081,137.1956,2057.0
2019-05-01 13:30:00,141.1,141.3,141.1,141.27,1600.0,137.1859,137.3803,137.1859,137.3512,1600.0
2019-05-01 13:35:00,141.27,141.35,141.2,141.25,2730.0,137.3512,137.429,137.2831,137.3317,2730.0
2019-05-01 13:40:00,141.21,141.25,141.1,141.17,3162.0,137.2928,137.3317,137.1859,137.254,3162.0
2019-05-01 13:45:00,141.24,141.24,141.0,141.0,1879.0,137.322,137.322,137.0887,137.0887,1879.0
2019-05-01 13:50:00,141.02,141.47,141.02,141.47,3525.0,137.1081,137.5456,137.1081,137.5456,3525.0
2019-05-01 13:55:00,141.48,141.84,141.48,141.71,4900.0,137.5554,137.9054,137.5554,137.779,4900.0
2019-05-01 14:00:00,141.75,142.0,141.65,142.0,8296.0,137.8179,138.0609,137.7206,138.0609,8296.0
2019-05-01 14:05:00,141.9,142.12,141.87,142.04,14446.0,137.9637,138.1776,137.9345,138.0998,14446.0
2019-05-01 14:10:00,142.06,142.06,141.9,141.92,1397.0,138.1193,138.1193,137.9637,137.9831,1397.0
2019-05-01 14:15:00,142.01,142.12,141.94,142.12,3333.0,138.0707,138.1776,138.0026,138.1776,3333.0
2019-05-01 14:20:00,142.13,142.25,141.97,142.21,7458.0,138.1873,138.304,138.0318,138.2651,7458.0
2019-05-01 14:25:00,142.24,142.32,142.21,142.27,1800.0,138.2943,138.3721,138.2651,138.3234,1800.0
2019-05-01 14:30:00,142.24,142.32,141.85,141.86,5905.0,138.2943,138.3721,137.9151,137.9248,5905.0
2019-05-01 14:35:00,141.83,141.86,141.44,141.44,9393.0,137.8956,137.9248,137.5165,137.5165,9393.0
2019-05-01 14:40:00,141.25,141.31,140.98,141.15,23558.0,137.3317,137.3901,137.0692,137.2345,23558.0
2019-05-01 14:45:00,141.13,141.15,140.86,140.92,7969.0,137.2151,137.2345,136.9526,137.0109,7969.0
2019-05-01 14:50:00,140.86,141.33,140.84,141.33,8225.0,136.9526,137.4095,136.9331,137.4095,8225.0
2019-05-01 14:55:00,141.27,141.37,141.11,141.16,5350.0,137.3512,137.4484,137.1956,137.2442,5350.0
2019-05-01 15:00:00,141.11,141.22,140.75,140.91,11710.0,137.1956,137.3026,136.8456,137.0012,11710.0
2019-05-01 15:05:00,140.96,141.09,140.77,140.97,5838.0,137.0498,137.1762,136.865,137.0595,5838.0
2019-05-01 15:10:00,140.98,141.03,140.79,141.03,4118.0,137.0692,137.1178,136.8845,137.1178,4118.0
2019-05-01 15:15:00,140.98,141.17,140.92,141.04,4697.0,137.0692,137.254,137.0109,137.1276,4697.0
2019-05-01 15:20:00,141.05,141.05,140.64,140.64,4867.0,137.1373,137.1373,136.7387,136.7387,4867.0
2019-05-01 15:25:00,140.59,140.92,140.47,140.62,14071.0,136.69,137.0109,136.5734,136.7192,14071.0
2019-05-01 15:30:00,140.56,140.56,139.92,139.92,38941.0,136.6609,136.6609,136.0386,136.0386,38941.0
2019-05-01 15:35:00,139.91,140.13,139.66,139.66,25498.0,136.0289,136.2428,135.7858,135.7858,25498.0
2019-05-01 15:40:00,139.7,139.79,139.56,139.74,24214.0,135.8247,135.9122,135.6886,135.8636,24214.0
2019-05-01 15:45:00,139.73,139.87,139.31,139.38,40099.0,135.8539,135.99,135.4455,135.5136,40099.0
2019-05-01 15:50:00,139.36,139.42,138.9,138.92,47165.0,135.4942,135.5525,135.0469,135.0664,47165.0
2019-05-01 15:55:00,138.95,139.13,138.56,138.65,95234.0,135.0955,135.2705,134.7164,134.8039,95234.0
2019-05-02 09:30:00,138.2,138.2,136.0,137.11,37583.0,134.3663,134.3663,132.2274,133.3066,37583.0
2019-05-02 09:35:00,137.24,137.49,136.43,136.66,30846.0,133.433,133.676,132.6454,132.8691,30846.0
2019-05-02 09:40:00,136.55,137.73,136.55,137.73,15686.0,132.7621,133.9094,132.7621,133.9094,15686.0
2019-05-02 09:45:00,137.74,137.88,137.42,137.69,13735.0,133.9191,134.0552,133.608,133.8705,13735.0
2019-05-02 09:50:00,137.68,138.36,137.4,138.22,20901.0,133.8608,134.5219,133.5885,134.3858,20901.0
2019-05-02 09:55:00,138.42,138.62,138.36,138.62,36420.0,134.5802,134.7747,134.5219,134.7747,36420.0
2019-05-02 10:00:00,138.58,139.0,138.54,138.75,10956.0,134.7358,135.1441,134.6969,134.9011,10956.0
2019-05-02 10:05:00,138.77,138.88,138.4,138.79,16665.0,134.9205,135.0275,134.5608,134.94,16665.0
2019-05-02 10:10:00,138.85,139.1,138.65,139.05,12435.0,134.9983,135.2414,134.8039,135.1928,12435.0
2019-05-02 10:15:00,139.05,139.38,139.01,139.14,13018.0,135.1928,135.5136,135.1539,135.2803,13018.0
2019-05-02 10:20:00,139.14,139.26,138.68,138.76,21826.0,135.2803,135.3969,134.833,134.9108,21826.0
2019-05-02 10:25:00,138.83,139.32,138.81,138.85,20591.0,134.9789,135.4553,134.9594,134.9983,20591.0
2019-05-02 10:30:00,138.89,139.21,138.86,139.15,23888.0,135.0372,135.3483,135.008,135.29,23888.0
2019-05-02 10:35:00,139.06,139.32,139.03,139.24,7052.0,135.2025,135.4553,135.1733,135.3775,7052.0
2019-05-02 10:40:00,139.21,139.21,138.81,138.83,16312.0,135.3483,135.3483,134.9594,134.9789,16312.0
2019-05-02 10:45:00,138.74,138.74,138.27,138.29,11985.0,134.8914,134.8914,134.4344,134.4538,11985.0
2019-05-02 10:50:00,138.26,138.43,138.17,138.25,7696.0,134.4247,134.59,134.3372,134.415,7696.0
2019-05-02 10:55:00,138.21,138.24,137.35,137.36,16261.0,134.3761,134.4052,133.5399,133.5496,16261.0
2019-05-02 11:00:00,137.41,137.87,137.41,137.87,8698.0,133.5983,134.0455,133.5983,134.0455,8698.0
2019-05-02 11:05:00,137.77,138.21,137.7,138.19,19928.0,133.9483,134.3761,133.8802,134.3566,19928.0
2019-05-02 11:10:00,138.24,138.24,137.72,137.73,3607.0,134.4052,134.4052,133.8997,133.9094,3607.0
2019-05-02 11:15:00,137.73,137.73,136.76,136.77,9443.0,133.9094,133.9094,132.9663,132.976,9443.0
2019-05-02 11:20:00,136.69,136.69,135.51,135.7,37119.0,132.8982,132.8982,131.751,131.9357,37119.0
2019-05-02 11:25:00,135.71,135.71,135.26,135.3,37156.0,131.9454,131.9454,131.5079,131.5468,37156.0
2019-05-02 11:30:00,135.37,135.87,135.34,135.6,12985.0,131.6148,132.101,131.5857,131.8385,12985.0
2019-05-02 11:35:00,135.57,135.74,135.15,135.31,29595.0,131.8093,131.9746,131.4009,131.5565,29595.0
2019-05-02 11:40:00,135.23,135.37,134.54,134.62,25471.0,131.4787,131.6148,130.8079,130.8857,25471.0
2019-05-02 11:45:00,134.52,134.71,134.23,134.64,27854.0,130.7884,130.9732,130.5065,130.9051,27854.0
2019-05-02 11:50:00,134.62,134.62,134.36,134.5,12486.0,130.8857,130.8857,130.6329,130.769,12486.0
2019-05-02 11:55:00,134.57,134.77,134.38,134.66,20082.0,130.837,131.0315,130.6523,130.9245,20082.0
2019-05-02 12:00:00,134.68,134.87,134.32,134.55,22313.0,130.944,131.1287,130.594,130.8176,22313.0
2019-05-02 12:05:00,134.59,134.77,134.41,134.52,12586.0,130.8565,131.0315,130.6815,130.7884,12586.0
2019-05-02 12:10:00,134.54,134.56,134.25,134.33,31018.0,130.8079,130.8273,130.5259,130.6037,31018.0
2019-05-02 12:15:00,134.28,134.48,134.17,134.3,24298.0,130.5551,130.7495,130.4481,130.5745,24298.0
2019-05-02 12:20:00,134.27,134.7,134.27,134.7,29020.0,130.5454,130.9634,130.5454,130.9634,29020.0
2019-05-02 12:25:00,134.73,134.78,134.47,134.48,18684.0,130.9926,131.0412,130.7398,130.7495,18684.0
2019-05-02 12:30:00,134.49,135.07,134.44,135.03,24645.0,130.7593,131.3232,130.7106,131.2843,24645.0
2019-05-02 12:35:00,135.02,135.69,135.01,135.67,16899.0,131.2746,131.926,131.2648,131.9065,16899.0
2019-05-02 12:40:00,135.64,135.95,135.62,135.69,10437.0,131.8774,132.1788,131.8579,131.926,10437.0
2019-05-02 12:45:00,135.63,136.16,135.47,136.16,16455.0,131.8676,132.3829,131.7121,132.3829,16455.0
2019-05-02 12:50:00,136.15,136.28,135.88,136.28,4083.0,132.3732,132.4996,132.1107,132.4996,4083.0
2019-05-02 12:55:00,136.31,136.41,136.11,136.35,6077.0,132.5288,132.626,132.3343,132.5677,6077.0
2019-05-02 13:00:00,136.33,136.37,135.84,135.84,4686.0,132.5482,132.5871,132.0718,132.0718,4686.0
2019-05-02 13:05:00,135.9,136.13,135.78,136.13,5038.0,132.1301,132.3538,132.0135,132.3538,5038.0
2019-05-02 13:10:00,136.06,136.41,136.06,136.39,5192.0,132.2857,132.626,132.2857,132.6066,5192.0
2019-05-02 13:15:00,136.35,136.54,136.33,136.43,9875.0,132.5677,132.7524,132.5482,132.6454,9875.0
2019-05-02 13:20:00,136.49,136.71,136.35,136.35,10369.0,132.7038,132.9177,132.5677,132.5677,10369.0
2019-05-02 13:25:00,136.37,136.51,136.3,136.38,4612.0,132.5871,132.7232,132.519,132.5968,4612.0
2019-05-02 13:30:00,136.33,136.49,136.25,136.29,6528.0,132.5482,132.7038,132.4704,132.5093,6528.0
2019-05-02 13:35:00,136.33,136.73,136.32,136.71,6779.0,132.5482,132.9371,132.5385,132.9177,6779.0
2019-05-02 13:40:00,136.74,136.74,136.34,136.43,10361.0,132.9468,132.9468,132.5579,132.6454,10361.0
2019-05-02 13:45:00,136.42,136.52,136.24,136.31,5617.0,132.6357,132.7329,132.4607,132.5288,5617.0
2019-05-02 13:50:00,136.27,136.52,136.27,136.33,4219.0,132.4899,132.7329,132.4899,132.5482,4219.0
2019-05-02 13:55:00,136.3,136.38,136.15,136.15,8094.0,132.519,132.5968,132.3732,132.3732,8094.0
2019-05-02 14:00:00,136.1,136.32,136.03,136.29,6194.0,132.3246,132.5385,132.2565,132.5093,6194.0
2019-05-02 14:05:00,136.26,136.31,136.08,136.08,9379.0,132.4802,132.5288,132.3051,132.3051,9379.0
2019-05-02 14:10:00,136.09,136.46,136.09,136.46,4702.0,132.3149,132.6746,132.3149,132.6746,4702.0
2019-05-02 14:15:00,136.43,136.72,136.39,136.64,6665.0,132.6454,132.9274,132.6066,132.8496,6665.0
2019-05-02 14:20:00,136.61,136.85,136.58,136.85,8107.0,132.8204,133.0538,132.7913,133.0538,8107.0
2019-05-02 14:25:00,136.87,136.9,136.66,136.7,6907.0,133.0732,133.1024,132.8691,132.908,6907.0
2019-05-02 14:30:00,136.76,136.96,136.76,136.87,10538.0,132.9663,133.1607,132.9663,133.0732,10538.0
2019-05-02 14:35:00,136.86,136.97,136.73,136.93,6267.0,133.0635,133.1705,132.9371,133.1316,6267.0
2019-05-02 14:40:00,136.88,137.03,136.86,137.0,9100.0,133.083,133.2288,133.0635,133.1996,9100.0
2019-05-02 14:45:00,136.96,137.0,136.57,136.61,6375.0,133.1607,133.1996,132.7816,132.8204,6375.0
2019-05-02 14:50:00,136.56,136.56,136.24,136.26,38162.0,132.7718,132.7718,132.4607,132.4802,38162.0
2019-05-02 14:55:00,136.3,136.32,136.17,136.19,12476.0,132.519,132.5385,132.3927,132.4121,12476.0
2019-05-02 15:00:00,136.16,136.22,135.81,135.91,20610.0,132.3829,132.4413,132.0426,132.1399,20610.0
2019-05-02 15:05:00,135.92,136.08,135.9,136.07,14200.0,132.1496,132.3051,132.1301,132.2954,14200.0
2019-05-02 15:10:00,136.09,136.29,136.08,136.28,7893.0,132.3149,132.5093,132.3051,132.4996,7893.0
2019-05-02 15:15:00,136.26,136.5,136.26,136.46,9884.0,132.4802,132.7135,132.4802,132.6746,9884.0
2019-05-02 15:20:00,136.51,136.72,136.51,136.7,13883.0,132.7232,132.9274,132.7232,132.908,13883.0
2019-05-02 15:25:00,136.63,136.8,136.52,136.7,10262.0,132.8399,133.0052,132.7329,132.908,10262.0
2019-05-02 15:30:00,136.69,136.94,136.62,136.67,20488.0,132.8982,133.1413,132.8302,132.8788,20488.0
2019-05-02 15:35:00,136.64,136.84,136.6,136.8,13579.0,132.8496,133.0441,132.8107,133.0052,13579.0
2019-05-02 15:40:00,136.81,136.84,136.53,136.8,17972.0,133.0149,133.0441,132.7427,133.0052,17972.0
2019-05-02 15:45:00,136.8,136.93,136.63,136.78,25691.0,133.0052,133.1316,132.8399,132.9857,25691.0
2019-05-02 15:50:00,136.81,136.97,136.68,136.86,33025.0,133.0149,133.1705,132.8885,133.0635,33025.0
2019-05-02 15:55:00,136.88,137.02,136.63,137.0,61683.0,133.083,133.2191,132.8399,133.1996,61683.0
2019-05-03 09:30:00,137.59,138.86,137.59,138.66,13208.0,133.7733,135.008,133.7733,134.8136,13208.0
2019-05-03 09:35:00,138.49,138.9,138.3,138.48,29222.0,134.6483,135.0469,134.4636,134.6386,29222.0
2019-05-03 09:40:00,138.43,139.28,138.43,139.28,21803.0,134.59,135.4164,134.59,135.4164,21803.0
2019-05-03 09:45:00,139.3,139.39,138.64,138.81,10582.0,135.4358,135.5233,134.7941,134.9594,10582.0
2019-05-03 09:50:00,138.9,138.98,138.32,138.9,16990.0,135.0469,135.1247,134.483,135.0469,16990.0
2019-05-03 09:55:00,138.9,139.66,138.86,139.38,24953.0,135.0469,135.7858,135.008,135.5136,24953.0
2019-05-03 10:00:00,139.05,139.19,138.63,138.68,8863.0,135.1928,135.3289,134.7844,134.833,8863.0
2019-05-03 10:05:00,138.82,138.82,138.35,138.4,4655.0,134.9691,134.9691,134.5122,134.5608,4655.0
2019-05-03 10:10:00,138.43,138.44,137.84,137.95,4537.0,134.59,134.5997,134.0163,134.1233,4537.0
2019-05-03 10:15:00,138.01,138.13,137.69,137.75,10583.0,134.1816,134.2983,133.8705,133.9288,10583.0
2019-05-03 10:20:00,137.64,138.18,137.48,138.18,8700.0,133.8219,134.3469,133.6663,134.3469,8700.0
2019-05-03 10:25:00,138.05,138.06,137.8,137.94,4088.0,134.2205,134.2302,133.9774,134.1136,4088.0
2019-05-03 10:30:00,137.99,138.15,137.92,138.06,2983.0,134.1622,134.3177,134.0941,134.2302,2983.0
2019-05-03 10:35:00,138.09,138.19,137.96,138.01,5508.0,134.2594,134.3566,134.133,134.1816,5508.0
2019-05-03 10:40:00,138.02,138.09,137.8,137.8,3582.0,134.1913,134.2594,133.9774,133.9774,3582.0
2019-05-03 10:45:00,137.78,137.91,137.69,137.69,3040.0,133.958,134.0844,133.8705,133.8705,3040.0
2019-05-03 10:50:00,137.76,137.98,137.62,137.8,13412.0,133.9385,134.1524,133.8024,133.9774,13412.0
2019-05-03 10:55:00,137.84,138.07,137.84,137.97,3122.0,134.0163,134.2399,134.0163,134.1427,3122.0
2019-05-03 11:00:00,138.11,138.73,137.97,138.51,6065.0,134.2788,134.8816,134.1427,134.6677,6065.0
2019-05-03 11:05:00,138.54,138.73,138.26,138.51,16777.0,134.6969,134.8816,134.4247,134.6677,16777.0
2019-05-03 11:10:00,138.58,138.8,138.55,138.79,3121.0,134.7358,134.9497,134.7066,134.94,3121.0
2019-05-03 11:15:00,138.8,138.8,138.57,138.61,2912.0,134.9497,134.9497,134.7261,134.765,2912.0
2019-05-03 11:20:00,138.6,138.75,138.59,138.65,3060.0,134.7552,134.9011,134.7455,134.8039,3060.0
2019-05-03 11:25:00,138.73,138.86,138.54,138.72,7771.0,134.8816,135.008,134.6969,134.8719,7771.0
2019-05-03 11:30:00,138.72,138.76,138.63,138.66,3200.0,134.8719,134.9108,134.7844,134.8136,3200.0
2019-05-03 11:35:00,138.62,138.71,138.5,138.71,2900.0,134.7747,134.8622,134.658,134.8622,2900.0
2019-05-03 11:40:00,138.7,138.84,138.7,138.8,4620.0,134.8525,134.9886,134.8525,134.9497,4620.0
2019-05-03 11:45:00,138.81,138.88,138.71,138.76,7304.0,134.9594,135.0275,134.8622,134.9108,7304.0
2019-05-03 11:50:00,138.76,139.08,138.74,139.03,3724.0,134.9108,135.2219,134.8914,135.1733,3724.0
2019-05-03 11:55:00,139.04,139.05,138.91,139.02,2000.0,135.183,135.1928,135.0566,135.1636,2000.0
2019-05-03 12:00:00,138.98,139.17,138.97,139.14,4300.0,135.1247,135.3094,135.115,135.2803,4300.0
2019-05-03 12:05:00,139.18,139.46,139.13,139.46,5581.0,135.3192,135.5914,135.2705,135.5914,5581.0
2019-05-03 12:10:00,139.52,139.64,139.41,139.46,5300.0,135.6497,135.7664,135.5428,135.5914,5300.0
2019-05-03 12:15:00,139.46,139.73,139.4,139.52,12332.0,135.5914,135.8539,135.5331,135.6497,12332.0
2019-05-03 12:20:00,139.52,139.8,139.46,139.69,5132.0,135.6497,135.922,135.5914,135.815,5132.0
2019-05-03 12:25:00,139.72,139.83,139.71,139.78,4700.0,135.8442,135.9511,135.8345,135.9025,4700.0
2019-05-03 12:30:00,139.75,139.99,139.74,139.81,10750.0,135.8733,136.1067,135.8636,135.9317,10750.0
2019-05-03 12:35:00,139.76,139.91,139.55,139.7,3976.0,135.8831,136.0289,135.6789,135.8247,3976.0
2019-05-03 12:40:00,139.77,139.77,139.58,139.63,2963.0,135.8928,135.8928,135.7081,135.7567,2963.0
2019-05-03 12:45:00,139.7,139.78,139.58,139.58,2865.0,135.8247,135.9025,135.7081,135.7081,2865.0
2019-05-03 12:50:00,139.63,139.99,139.61,139.78,13782.0,135.7567,136.1067,135.7372,135.9025,13782.0
2019-05-03 12:55:00,139.72,139.81,139.7,139.77,1861.0,135.8442,135.9317,135.8247,135.8928,1861.0
2019-05-03 13:00:00,139.74,139.95,139.74,139.88,3791.0,135.8636,136.0678,135.8636,135.9997,3791.0
2019-05-03 13:05:00,139.9,140.11,139.85,140.08,7504.0,136.0192,136.2234,135.9706,136.1942,7504.0
2019-05-03 13:10:00,140.09,140.14,140.03,140.11,4799.0,136.2039,136.2525,136.1456,136.2234,4799.0
2019-05-03 13:15:00,140.14,140.31,140.14,140.2,5043.0,136.2525,136.4178,136.2525,136.3109,5043.0
2019-05-03 13:20:00,140.19,140.56,140.19,140.54,9662.0,136.3011,136.6609,136.3011,136.6414,9662.0
2019-05-03 13:25:00,140.53,140.76,140.48,140.75,4744.0,136.6317,136.8553,136.5831,136.8456,4744.0
2019-05-03 13:30:00,140.73,140.73,140.42,140.51,5399.0,136.8262,136.8262,136.5248,136.6123,5399.0
2019-05-03 13:35:00,140.57,140.83,140.57,140.83,5641.0,136.6706,136.9234,136.6706,136.9234,5641.0
2019-05-03 13:40:00,140.84,140.97,140.76,140.91,13415.0,136.9331,137.0595,136.8553,137.0012,13415.0
2019-05-03 13:45:00,140.91,141.14,140.75,141.05,8083.0,137.0012,137.2248,136.8456,137.1373,8083.0
2019-05-03 13:50:00,141.05,141.25,140.98,141.0,11480.0,137.1373,137.3317,137.0692,137.0887,11480.0
2019-05-03 13:55:00,140.98,141.07,140.92,140.92,13528.0,137.0692,137.1567,137.0109,137.0109,13528.0
2019-05-03 14:00:00,140.91,140.91,140.75,140.83,12410.0,137.0012,137.0012,136.8456,136.9234,12410.0
2019-05-03 14:05:00,140.78,140.89,140.35,140.39,6865.0,136.8748,136.9817,136.4567,136.4956,6865.0
2019-05-03 14:10:00,140.35,140.47,140.24,140.42,5258.0,136.4567,136.5734,136.3498,136.5248,5258.0
2019-05-03 14:15:00,140.35,140.35,140.08,140.28,3807.0,136.4567,136.4567,136.1942,136.3886,3807.0
2019-05-03 14:20:00,140.2,140.42,140.2,140.34,3236.0,136.3109,136.5248,136.3109,136.447,3236.0
2019-05-03 14:25:00,140.41,140.52,140.35,140.45,2401.0,136.515,136.622,136.4567,136.5539,2401.0
2019-05-03 14:30:00,140.41,140.46,140.32,140.32,3700.0,136.515,136.5636,136.4275,136.4275,3700.0
2019-05-03 14:35:00,140.33,140.36,140.25,140.27,2950.0,136.4373,136.4664,136.3595,136.3789,2950.0
2019-05-03 14:40:00,140.32,140.9,140.32,140.83,9269.0,136.4275,136.9914,136.4275,136.9234,9269.0
2019-05-03 14:45:00,140.82,140.99,140.82,140.92,3750.0,136.9137,137.0789,136.9137,137.0109,3750.0
2019-05-03 14:50:00,140.92,140.97,140.7,140.8,15307.0,137.0109,137.0595,136.797,136.8942,15307.0
2019-05-03 14:55:00,140.79,140.8,140.59,140.69,5848.0,136.8845,136.8942,136.69,136.7873,5848.0
2019-05-03 15:00:00,140.7,140.84,140.62,140.68,7321.0,136.797,136.9331,136.7192,136.7775,7321.0
2019-05-03 15:05:00,140.7,140.96,140.64,140.93,10773.0,136.797,137.0498,136.7387,137.0206,10773.0
2019-05-03 15:10:00,140.86,140.87,140.63,140.77,3815.0,136.9526,136.9623,136.7289,136.865,3815.0
2019-05-03 15:15:00,140.77,140.79,140.59,140.59,9114.0,136.865,136.8845,136.69,136.69,9114.0
2019-05-03 15:20:00,140.59,140.73,140.59,140.67,25328.0,136.69,136.8262,136.69,136.7678,25328.0
2019-05-03 15:25:00,140.62,140.62,140.41,140.54,4610.0,136.7192,136.7192,136.515,136.6414,4610.0
2019-05-03 15:30:00,140.51,140.6,140.35,140.6,6095.0,136.6123,136.6998,136.4567,136.6998,6095.0
2019-05-03 15:35:00,140.57,140.61,140.45,140.55,8314.0,136.6706,136.7095,136.5539,136.6512,8314.0
2019-05-03 15:40:00,140.53,140.55,140.36,140.36,8366.0,136.6317,136.6512,136.4664,136.4664,8366.0
2019-05-03 15:45:00,140.32,140.5,140.28,140.32,17051.0,136.4275,136.6025,136.3886,136.4275,17051.0
2019-05-03 15:50:00,140.36,140.5,140.31,140.42,24837.0,136.4664,136.6025,136.4178,136.5248,24837.0
2019-05-03 15:55:00,140.45,140.51,140.24,140.24,45242.0,136.5539,136.6123,136.3498,136.3498,45242.0
2019-05-06 09:30:00,135.74,136.42,135.29,135.91,40562.0,131.9746,132.6357,131.5371,132.1399,40562.0
2019-05-06 09:35:00,136.02,136.21,135.79,136.04,17384.0,132.2468,132.4315,132.0232,132.2663,17384.0
2019-05-06 09:40:00,136.0,136.29,135.8,136.23,17318.0,132.2274,132.5093,132.0329,132.451,17318.0
2019-05-06 09:45:00,136.17,136.51,135.03,135.03,23923.0,132.3927,132.7232,131.2843,131.2843,23923.0
2019-05-06 09:50:00,135.01,135.19,134.4,134.85,66563.0,131.2648,131.4398,130.6718,131.1093,66563.0
2019-05-06 09:55:00,134.87,135.71,134.77,135.25,77082.0,131.1287,131.9454,131.0315,131.4982,77082.0
2019-05-06 10:00:00,135.31,135.71,135.26,135.43,39942.0,131.5565,131.9454,131.5079,131.6732,39942.0
2019-05-06 10:05:00,135.38,136.83,135.38,136.77,55078.0,131.6246,133.0343,131.6246,132.976,55078.0
2019-05-06 10:10:00,136.8,137.44,136.63,137.26,31198.0,133.0052,133.6274,132.8399,133.4524,31198.0
2019-05-06 10:15:00,137.26,137.65,137.21,137.43,18933.0,133.4524,133.8316,133.4038,133.6177,18933.0
2019-05-06 10:20:00,137.45,137.61,136.85,136.85,44610.0,133.6371,133.7927,133.0538,133.0538,44610.0
2019-05-06 10:25:00,136.92,137.14,136.44,136.6,35847.0,133.1218,133.3357,132.6552,132.8107,35847.0
2019-05-06 10:30:00,136.55,136.76,136.41,136.41,6733.0,132.7621,132.9663,132.626,132.626,6733.0
2019-05-06 10:35:00,136.51,137.04,136.51,136.94,11735.0,132.7232,133.2385,132.7232,133.1413,11735.0
2019-05-06 10:40:00,137.09,137.09,136.34,136.34,13943.0,133.2871,133.2871,132.5579,132.5579,13943.0
2019-05-06 10:45:00,136.49,136.84,136.49,136.78,12499.0,132.7038,133.0441,132.7038,132.9857,12499.0
2019-05-06 10:50:00,136.72,137.34,136.72,137.21,6300.0,132.9274,133.5302,132.9274,133.4038,6300.0
2019-05-06 10:55:00,137.21,137.64,137.21,137.47,5818.0,133.4038,133.8219,133.4038,133.6566,5818.0
2019-05-06 11:00:00,137.37,137.49,137.13,137.17,4454.0,133.5594,133.676,133.326,133.3649,4454.0
2019-05-06 11:05:00,137.17,137.23,136.92,137.1,9334.0,133.3649,133.4232,133.1218,133.2969,9334.0
2019-05-06 11:10:00,137.07,137.26,136.93,137.2,3929.0,133.2677,133.4524,133.1316,133.3941,3929.0
2019-05-06 11:15:00,137.19,137.65,137.19,137.65,4105.0,133.3844,133.8316,133.3844,133.8316,4105.0
2019-05-06 11:20:00,137.52,137.7,137.52,137.66,3122.0,133.7052,133.8802,133.7052,133.8413,3122.0
2019-05-06 11:25:00,137.72,137.94,137.57,137.9,8108.0,133.8997,134.1136,133.7538,134.0747,8108.0
2019-05-06 11:30:00,137.9,137.9,137.22,137.44,8019.0,134.0747,134.0747,133.4135,133.6274,8019.0
2019-05-06 11:35:00,137.4,137.5,137.14,137.18,6000.0,133.5885,133.6858,133.3357,133.3746,6000.0
2019-05-06 11:40:00,137.24,137.29,137.14,137.17,1500.0,133.433,133.4816,133.3357,133.3649,1500.0
2019-05-06 11:45:00,137.15,137.45,136.95,137.0,6411.0,133.3455,133.6371,133.151,133.1996,6411.0
2019-05-06 11:50:00,136.96,136.96,136.56,136.65,6530.0,133.1607,133.1607,132.7718,132.8593,6530.0
2019-05-06 11:55:00,136.58,136.69,136.38,136.48,10702.0,132.7913,132.8982,132.5968,132.6941,10702.0
2019-05-06 12:00:00,136.59,136.66,136.18,136.31,10323.0,132.801,132.8691,132.4024,132.5288,10323.0
2019-05-06 12:05:00,136.17,136.71,136.17,136.56,6776.0,132.3927,132.9177,132.3927,132.7718,6776.0
2019-05-06 12:10:00,136.55,136.68,136.53,136.64,5096.0,132.7621,132.8885,132.7427,132.8496,5096.0
2019-05-06 12:15:00,136.71,136.87,136.43,136.65,7180.0,132.9177,133.0732,132.6454,132.8593,7180.0
2019-05-06 12:20:00,136.72,137.02,136.68,136.94,6555.0,132.9274,133.2191,132.8885,133.1413,6555.0
2019-05-06 12:25:00,136.88,137.19,136.73,136.76,9917.0,133.083,133.3844,132.9371,132.9663,9917.0
2019-05-06 12:30:00,136.74,137.06,136.72,137.02,5433.0,132.9468,133.258,132.9274,133.2191,5433.0
2019-05-06 12:35:00,137.07,137.22,136.99,137.08,4122.0,133.2677,133.4135,133.1899,133.2774,4122.0
2019-05-06 12:40:00,137.01,137.06,136.87,136.94,4744.0,133.2094,133.258,133.0732,133.1413,4744.0
2019-05-06 12:45:00,136.88,136.88,136.75,136.75,3433.0,133.083,133.083,132.9566,132.9566,3433.0
2019-05-06 12:50:00,136.81,136.88,136.75,136.8,6805.0,133.0149,133.083,132.9566,133.0052,6805.0
2019-05-06 12:55:00,136.81,136.82,136.6,136.6,3175.0,133.0149,133.0246,132.8107,132.8107,3175.0
2019-05-06 13:00:00,136.6,136.6,136.41,136.51,3624.0,132.8107,132.8107,132.626,132.7232,3624.0
2019-05-06 13:05:00,136.55,136.93,136.52,136.73,7950.0,132.7621,133.1316,132.7329,132.9371,7950.0
2019-05-06 13:10:00,136.75,136.89,136.74,136.89,4100.0,132.9566,133.0927,132.9468,133.0927,4100.0
2019-05-06 13:15:00,136.9,136.94,136.68,136.68,4700.0,133.1024,133.1413,132.8885,132.8885,4700.0
2019-05-06 13:20:00,136.69,136.8,136.68,136.78,3950.0,132.8982,133.0052,132.8885,132.9857,3950.0
2019-05-06 13:25:00,136.79,136.92,136.78,136.87,2813.0,132.9955,133.1218,132.9857,133.0732,2813.0
2019-05-06 13:30:00,136.86,136.88,136.75,136.82,6100.0,133.0635,133.083,132.9566,133.0246,6100.0
2019-05-06 13:35:00,136.78,136.85,136.73,136.85,3468.0,132.9857,133.0538,132.9371,133.0538,3468.0
2019-05-06 13:40:00,136.87,136.91,136.75,136.85,6261.0,133.0732,133.1121,132.9566,133.0538,6261.0
2019-05-06 13:45:00,136.79,136.85,136.74,136.81,4670.0,132.9955,133.0538,132.9468,133.0149,4670.0
2019-05-06 13:50:00,136.81,136.9,136.77,136.89,2700.0,133.0149,133.1024,132.976,133.0927,2700.0
2019-05-06 13:55:00,136.86,136.86,136.75,136.8,4613.0,133.0635,133.0635,132.9566,133.0052,4613.0
2019-05-06 14:00:00,136.75,136.9,136.72,136.87,8131.0,132.9566,133.1024,132.9274,133.0732,8131.0
2019-05-06 14:05:00,136.86,136.94,136.75,136.94,8284.0,133.0635,133.1413,132.9566,133.1413,8284.0
2019-05-06 14:10:00,136.96,137.2,136.86,136.94,5903.0,133.1607,133.3941,133.0635,133.1413,5903.0
2019-05-06 14:15:00,136.98,137.06,136.87,137.04,2146.0,133.1802,133.258,133.0732,133.2385,2146.0
2019-05-06 14:20:00,137.06,137.46,137.06,137.19,14833.0,133.258,133.6469,133.258,133.3844,14833.0
2019-05-06 14:25:00,137.27,137.45,137.19,137.34,2950.0,133.4621,133.6371,133.3844,133.5302,2950.0
2019-05-06 14:30:00,137.34,137.67,137.33,137.62,9017.0,133.5302,133.851,133.5205,133.8024,9017.0
2019-05-06 14:35:00,137.57,137.75,137.46,137.65,16111.0,133.7538,133.9288,133.6469,133.8316,16111.0
2019-05-06 14:40:00,137.62,137.7,137.51,137.62,5306.0,133.8024,133.8802,133.6955,133.8024,5306.0
2019-05-06 14:45:00,137.67,137.95,137.66,137.95,17318.0,133.851,134.1233,133.8413,134.1233,17318.0
2019-05-06 14:50:00,137.92,138.2,137.87,138.01,10016.0,134.0941,134.3663,134.0455,134.1816,10016.0
2019-05-06 14:55:00,138.02,138.11,137.96,138.04,11569.0,134.1913,134.2788,134.133,134.2108,11569.0
2019-05-06 15:00:00,138.03,138.15,137.97,138.08,16807.0,134.2011,134.3177,134.1427,134.2497,16807.0
2019-05-06 15:05:00,138.13,138.27,137.97,138.25,8857.0,134.2983,134.4344,134.1427,134.415,8857.0
2019-05-06 15:10:00,138.28,138.59,138.03,138.07,40805.0,134.4441,134.7455,134.2011,134.2399,40805.0
2019-05-06 15:15:00,138.05,138.1,137.85,137.87,16935.0,134.2205,134.2691,134.0261,134.0455,16935.0
2019-05-06 15:20:00,137.87,138.12,137.86,138.01,5160.0,134.0455,134.2886,134.0358,134.1816,5160.0
2019-05-06 15:25:00,138.06,138.2,137.92,138.2,21710.0,134.2302,134.3663,134.0941,134.3663,21710.0
2019-05-06 15:30:00,138.18,138.21,137.96,138.15,7800.0,134.3469,134.3761,134.133,134.3177,7800.0
2019-05-06 15:35:00,138.17,138.33,138.08,138.14,7900.0,134.3372,134.4927,134.2497,134.308,7900.0
2019-05-06 15:40:00,138.16,138.16,137.68,137.82,14975.0,134.3275,134.3275,133.8608,133.9969,14975.0
2019-05-06 15:45:00,137.78,137.78,137.51,137.65,21552.0,133.958,133.958,133.6955,133.8316,21552.0
2019-05-06 15:50:00,137.65,137.82,137.56,137.73,25946.0,133.8316,133.9969,133.7441,133.9094,25946.0
2019-05-06 15:55:00,137.71,137.71,137.37,137.53,36208.0,133.8899,133.8899,133.5594,133.7149,36208.0
2019-05-07 09:30:00,134.93,135.63,134.75,135.56,26684.0,131.1871,131.8676,131.012,131.7996,26684.0
2019-05-07 09:35:00,135.62,135.77,135.25,135.53,10670.0,131.8579,132.0037,131.4982,131.7704,10670.0
2019-05-07 09:40:00,135.51,135.58,135.26,135.27,11699.0,131.751,131.819,131.5079,131.5176,11699.0
2019-05-07 09:45:00,135.25,135.37,134.62,134.62,11223.0,131.4982,131.6148,130.8857,130.8857,11223.0
2019-05-07 09:50:00,134.62,134.62,133.92,134.46,41460.0,130.8857,130.8857,130.2051,130.7301,41460.0
2019-05-07 09:55:00,134.57,135.0,134.55,134.78,6720.0,130.837,131.2551,130.8176,131.0412,6720.0
2019-05-07 10:00:00,134.9,134.9,133.98,133.98,27976.0,131.1579,131.1579,130.2634,130.2634,27976.0
2019-05-07 10:05:00,134.06,134.44,133.96,134.28,12544.0,130.3412,130.7106,130.244,130.5551,12544.0
2019-05-07 10:10:00,134.27,134.27,134.03,134.07,12533.0,130.5454,130.5454,130.312,130.3509,12533.0
2019-05-07 10:15:00,134.12,134.63,134.12,134.5,11297.0,130.3995,130.8954,130.3995,130.769,11297.0
2019-05-07 10:20:00,134.5,134.96,134.44,134.9,20493.0,130.769,131.2162,130.7106,131.1579,20493.0
2019-05-07 10:25:00,134.77,135.0,134.6,134.84,12340.0,131.0315,131.2551,130.8662,131.0995,12340.0
2019-05-07 10:30:00,134.82,135.3,134.76,134.9,14391.0,131.0801,131.5468,131.0218,131.1579,14391.0
2019-05-07 10:35:00,134.91,135.04,134.51,134.56,7815.0,131.1676,131.294,130.7787,130.8273,7815.0
2019-05-07 10:40:00,134.67,134.67,134.18,134.28,6513.0,130.9343,130.9343,130.4579,130.5551,6513.0
2019-05-07 10:45:00,134.22,134.42,133.99,133.99,18668.0,130.4967,130.6912,130.2731,130.2731,18668.0
2019-05-07 10:50:00,133.99,134.08,133.8,134.03,22600.0,130.2731,130.3606,130.0884,130.312,22600.0
2019-05-07 10:55:00,134.06,134.28,133.86,134.15,10782.0,130.3412,130.5551,130.1467,130.4287,10782.0
2019-05-07 11:00:00,134.05,134.22,133.77,133.77,7754.0,130.3315,130.4967,130.0592,130.0592,7754.0
2019-05-07 11:05:00,133.75,134.23,133.75,134.16,14918.0,130.0398,130.5065,130.0398,130.4384,14918.0
2019-05-07 11:10:00,134.16,134.4,133.95,134.4,25823.0,130.4384,130.6718,130.2342,130.6718,25823.0
2019-05-07 11:15:00,134.42,134.62,134.07,134.16,7003.0,130.6912,130.8857,130.3509,130.4384,7003.0
2019-05-07 11:20:00,134.15,134.15,133.71,133.71,9581.0,130.4287,130.4287,130.0009,130.0009,9581.0
2019-05-07 11:25:00,133.7,134.23,133.55,134.11,8723.0,129.9912,130.5065,129.8453,130.3898,8723.0
2019-05-07 11:30:00,134.23,134.45,134.07,134.07,7236.0,130.5065,130.7204,130.3509,130.3509,7236.0
2019-05-07 11:35:00,134.03,134.03,133.24,133.76,13372.0,130.312,130.312,129.5439,130.0495,13372.0
2019-05-07 11:40:00,133.91,134.1,133.51,133.51,10013.0,130.1953,130.3801,129.8064,129.8064,10013.0
2019-05-07 11:45:00,133.55,133.82,133.41,133.73,4957.0,129.8453,130.1078,129.7092,130.0203,4957.0
2019-05-07 11:50:00,133.66,133.66,133.34,133.6,5557.0,129.9523,129.9523,129.6412,129.8939,5557.0
2019-05-07 11:55:00,133.57,133.63,133.31,133.6,2740.0,129.8648,129.9231,129.612,129.8939,2740.0
2019-05-07 12:00:00,133.62,133.63,133.24,133.26,11935.0,129.9134,129.9231,129.5439,129.5634,11935.0
2019-05-07 12:05:00,133.22,133.86,133.16,133.79,7695.0,129.5245,130.1467,129.4662,130.0787,7695.0
2019-05-07 12:10:00,133.92,134.02,133.8,133.88,4982.0,130.2051,130.3023,130.0884,130.1662,4982.0
2019-05-07 12:15:00,133.84,134.51,133.83,134.11,19895.0,130.1273,130.7787,130.1176,130.3898,19895.0
2019-05-07 12:20:00,134.11,134.18,134.0,134.14,8300.0,130.3898,130.4579,130.2828,130.419,8300.0
2019-05-07 12:25:00,134.26,134.57,134.26,134.48,9396.0,130.5356,130.837,130.5356,130.7495,9396.0
2019-05-07 12:30:00,134.42,134.52,134.27,134.32,5322.0,130.6912,130.7884,130.5454,130.594,5322.0
2019-05-07 12:35:00,134.21,134.48,134.21,134.26,3412.0,130.487,130.7495,130.487,130.5356,3412.0
2019-05-07 12:40:00,134.24,134.37,134.16,134.27,3925.0,130.5162,130.6426,130.4384,130.5454,3925.0
2019-05-07 12:45:00,134.3,134.46,134.28,134.3,9120.0,130.5745,130.7301,130.5551,130.5745,9120.0
2019-05-07 12:50:00,134.25,134.41,134.25,134.31,7566.0,130.5259,130.6815,130.5259,130.5842,7566.0
2019-05-07 12:55:00,134.21,134.21,133.61,133.67,7637.0,130.487,130.487,129.9037,129.962,7637.0
2019-05-07 13:00:00,133.6,133.67,133.4,133.4,4678.0,129.8939,129.962,129.6995,129.6995,4678.0
2019-05-07 13:05:00,133.4,133.49,132.84,132.86,16429.0,129.6995,129.787,129.155,129.1745,16429.0
2019-05-07 13:10:00,132.83,133.16,132.72,133.11,7812.0,129.1453,129.4662,129.0384,129.4175,7812.0
2019-05-07 13:15:00,133.17,133.18,133.0,133.08,3275.0,129.4759,129.4856,129.3106,129.3884,3275.0
2019-05-07 13:20:00,133.06,133.2,132.94,132.95,5437.0,129.3689,129.505,129.2523,129.262,5437.0
2019-05-07 13:25:00,132.87,132.87,132.69,132.86,15295.0,129.1842,129.1842,129.0092,129.1745,15295.0
2019-05-07 13:30:00,132.8,133.03,132.6,133.02,3862.0,129.1161,129.3398,128.9217,129.33,3862.0
2019-05-07 13:35:00,132.98,133.08,132.84,132.97,11142.0,129.2911,129.3884,129.155,129.2814,11142.0
2019-05-07 13:40:00,132.95,133.07,132.92,132.99,16610.0,129.262,129.3786,129.2328,129.3009,16610.0
2019-05-07 13:45:00,133.13,133.25,132.94,133.25,5053.0,129.437,129.5537,129.2523,129.5537,5053.0
2019-05-07 13:50:00,133.2,133.62,133.16,133.56,4793.0,129.505,129.9134,129.4662,129.8551,4793.0
2019-05-07 13:55:00,133.54,133.6,133.24,133.24,5623.0,129.8356,129.8939,129.5439,129.5439,5623.0
2019-05-07 14:00:00,133.22,133.43,132.89,132.89,4651.0,129.5245,129.7287,129.2036,129.2036,4651.0
2019-05-07 14:05:00,133.01,133.61,132.94,133.33,3102.0,129.3203,129.9037,129.2523,129.6314,3102.0
2019-05-07 14:10:00,133.33,133.33,133.0,133.04,3100.0,129.6314,129.6314,129.3106,129.3495,3100.0
2019-05-07 14:15:00,133.07,133.28,133.06,133.28,7921.0,129.3786,129.5828,129.3689,129.5828,7921.0
2019-05-07 14:20:00,133.27,133.53,133.11,133.11,7832.0,129.5731,129.8259,129.4175,129.4175,7832.0
2019-05-07 14:25:00,133.17,133.26,132.93,132.97,7503.0,129.4759,129.5634,129.2425,129.2814,7503.0
2019-05-07 14:30:00,133.01,133.11,132.44,132.53,23532.0,129.3203,129.4175,128.7661,128.8536,23532.0
2019-05-07 14:35:00,132.57,132.71,132.45,132.54,13992.0,128.8925,129.0286,128.7758,128.8633,13992.0
2019-05-07 14:40:00,132.63,132.93,132.54,132.6,8490.0,128.9509,129.2425,128.8633,128.9217,8490.0
2019-05-07 14:45:00,132.59,132.72,132.45,132.6,5904.0,128.912,129.0384,128.7758,128.9217,5904.0
2019-05-07 14:50:00,132.64,133.26,132.61,133.19,6000.0,128.9606,129.5634,128.9314,129.4953,6000.0
2019-05-07 14:55:00,133.22,133.49,133.06,133.34,6594.0,129.5245,129.787,129.3689,129.6412,6594.0
2019-05-07 15:00:00,133.34,133.34,132.92,133.01,5291.0,129.6412,129.6412,129.2328,129.3203,5291.0
2019-05-07 15:05:00,133.06,133.26,132.78,133.23,3785.0,129.3689,129.5634,129.0967,129.5342,3785.0
2019-05-07 15:10:00,133.23,133.49,133.19,133.26,6368.0,129.5342,129.787,129.4953,129.5634,6368.0
2019-05-07 15:15:00,133.36,133.45,133.1,133.17,8448.0,129.6606,129.7481,129.4078,129.4759,8448.0
2019-05-07 15:20:00,133.2,133.37,132.89,132.89,5232.0,129.505,129.6703,129.2036,129.2036,5232.0
2019-05-07 15:25:00,132.98,133.09,132.91,132.94,8940.0,129.2911,129.3981,129.2231,129.2523,8940.0
2019-05-07 15:30:00,132.93,133.01,132.6,132.84,14523.0,129.2425,129.3203,128.9217,129.155,14523.0
2019-05-07 15:35:00,132.88,132.89,132.59,132.79,12811.0,129.1939,129.2036,128.912,129.1064,12811.0
2019-05-07 15:40:00,132.79,133.39,132.79,133.38,22675.0,129.1064,129.6898,129.1064,129.68,22675.0
2019-05-07 15:45:00,133.65,133.65,133.35,133.59,13869.0,129.9426,129.9426,129.6509,129.8842,13869.0
2019-05-07 15:50:00,133.64,134.08,133.58,133.92,18402.0,129.9328,130.3606,129.8745,130.2051,18402.0
2019-05-07 15:55:00,133.93,134.3,133.82,134.22,35838.0,130.2148,130.5745,130.1078,130.4967,35838.0
2019-05-08 09:30:00,134.08,134.49,133.36,133.96,20911.0,130.3606,130.7593,129.6606,130.244,20911.0
2019-05-08 09:35:00,134.16,135.0,134.02,134.67,23095.0,130.4384,131.2551,130.3023,130.9343,23095.0
2019-05-08 09:40:00,134.65,135.56,134.49,135.48,44578.0,130.9148,131.7996,130.7593,131.7218,44578.0
2019-05-08 09:45:00,135.5,135.99,135.49,135.85,8656.0,131.7412,132.2176,131.7315,132.0815,8656.0
2019-05-08 09:50:00,135.85,135.85,135.23,135.41,18633.0,132.0815,132.0815,131.4787,131.6537,18633.0
2019-05-08 09:55:00,135.31,135.45,134.87,135.06,11475.0,131.5565,131.6926,131.1287,131.3134,11475.0
2019-05-08 10:00:00,135.41,135.5,135.19,135.24,5803.0,131.6537,131.7412,131.4398,131.4885,5803.0
2019-05-08 10:05:00,135.23,135.48,135.19,135.27,4250.0,131.4787,131.7218,131.4398,131.5176,4250.0
2019-05-08 10:10:00,135.23,135.29,134.82,135.12,7820.0,131.4787,131.5371,131.0801,131.3718,7820.0
2019-05-08 10:15:00,135.19,135.35,135.01,135.28,2200.0,131.4398,131.5954,131.2648,131.5273,2200.0
2019-05-08 10:20:00,135.3,135.44,134.83,135.03,4145.0,131.5468,131.6829,131.0898,131.2843,4145.0
2019-05-08 10:25:00,134.9,135.09,134.43,134.51,16258.0,131.1579,131.3426,130.7009,130.7787,16258.0
2019-05-08 10:30:00,134.5,134.75,134.07,134.2,5498.0,130.769,131.012,130.3509,130.4773,5498.0
2019-05-08 10:35:00,134.37,134.49,134.21,134.44,4201.0,130.6426,130.7593,130.487,130.7106,4201.0
2019-05-08 10:40:00,134.64,134.87,134.57,134.87,919.0,130.9051,131.1287,130.837,131.1287,919.0
2019-05-08 10:45:00,134.85,135.1,134.48,134.49,3863.0,131.1093,131.3523,130.7495,130.7593,3863.0
2019-05-08 10:50:00,134.55,134.74,134.51,134.72,5154.0,130.8176,131.0023,130.7787,130.9829,5154.0
2019-05-08 10:55:00,134.7,135.11,134.11,135.02,10177.0,130.9634,131.3621,130.3898,131.2746,10177.0
2019-05-08 11:00:00,134.99,135.48,134.91,135.33,6640.0,131.2454,131.7218,131.1676,131.576,6640.0
2019-05-08 11:05:00,135.34,135.83,135.33,135.4,4268.0,131.5857,132.0621,131.576,131.644,4268.0
2019-05-08 11:10:00,135.45,135.8,135.43,135.56,3537.0,131.6926,132.0329,131.6732,131.7996,3537.0
2019-05-08 11:15:00,135.75,135.87,135.51,135.55,3745.0,131.9843,132.101,131.751,131.7899,3745.0
2019-05-08 11:20:00,135.53,135.69,135.11,135.3,3554.0,131.7704,131.926,131.3621,131.5468,3554.0
2019-05-08 11:25:00,135.25,135.41,135.18,135.2,836.0,131.4982,131.6537,131.4301,131.4496,836.0
2019-05-08 11:30:00,135.15,135.36,134.85,134.98,2600.0,131.4009,131.6051,131.1093,131.2357,2600.0
2019-05-08 11:35:00,134.95,135.08,134.11,134.2,11655.0,131.2065,131.3329,130.3898,130.4773,11655.0
2019-05-08 11:40:00,134.17,134.47,134.15,134.33,7519.0,130.4481,130.7398,130.4287,130.6037,7519.0
2019-05-08 11:45:00,134.61,134.97,134.53,134.97,2000.0,130.8759,131.2259,130.7981,131.2259,2000.0
2019-05-08 11:50:00,134.89,135.04,134.81,134.99,2242.0,131.1482,131.294,131.0704,131.2454,2242.0
2019-05-08 11:55:00,135.14,135.4,134.96,134.96,13570.0,131.3912,131.644,131.2162,131.2162,13570.0
2019-05-08 12:00:00,134.82,134.91,134.52,134.58,1475.0,131.0801,131.1676,130.7884,130.8468,1475.0
2019-05-08 12:05:00,134.72,134.72,134.44,134.51,2800.0,130.9829,130.9829,130.7106,130.7787,2800.0
2019-05-08 12:10:00,134.53,134.73,134.45,134.73,3633.0,130.7981,130.9926,130.7204,130.9926,3633.0
2019-05-08 12:15:00,134.78,134.91,134.64,134.83,5316.0,131.0412,131.1676,130.9051,131.0898,5316.0
2019-05-08 12:20:00,134.84,135.01,134.7,134.87,1400.0,131.0995,131.2648,130.9634,131.1287,1400.0
2019-05-08 12:25:00,134.94,135.16,134.85,135.0,7449.0,131.1968,131.4107,131.1093,131.2551,7449.0
2019-05-08 12:30:00,134.95,135.07,134.89,135.0,7500.0,131.2065,131.3232,131.1482,131.2551,7500.0
2019-05-08 12:35:00,134.96,135.03,134.89,134.97,1700.0,131.2162,131.2843,131.1482,131.2259,1700.0
2019-05-08 12:40:00,134.92,135.0,134.85,134.85,3328.0,131.1773,131.2551,131.1093,131.1093,3328.0
2019-05-08 12:45:00,134.83,134.98,134.75,134.85,2750.0,131.0898,131.2357,131.012,131.1093,2750.0
2019-05-08 12:50:00,134.89,135.02,134.72,134.72,4913.0,131.1482,131.2746,130.9829,130.9829,4913.0
2019-05-08 12:55:00,134.69,134.81,134.64,134.75,5226.0,130.9537,131.0704,130.9051,131.012,5226.0
2019-05-08 13:00:00,134.79,134.79,134.53,134.74,4217.0,131.0509,131.0509,130.7981,131.0023,4217.0
2019-05-08 13:05:00,134.79,134.79,134.55,134.55,3803.0,131.0509,131.0509,130.8176,130.8176,3803.0
2019-05-08 13:10:00,134.52,134.56,134.44,134.5,4465.0,130.7884,130.8273,130.7106,130.769,4465.0
2019-05-08 13:15:00,134.48,134.62,134.42,134.46,10779.0,130.7495,130.8857,130.6912,130.7301,10779.0
2019-05-08 13:20:00,134.65,134.92,134.56,134.66,8300.0,130.9148,131.1773,130.8273,130.9245,8300.0
2019-05-08 13:25:00,134.62,134.73,134.59,134.72,2000.0,130.8857,130.9926,130.8565,130.9829,2000.0
2019-05-08 13:30:00,134.75,134.9,134.69,134.78,7344.0,131.012,131.1579,130.9537,131.0412,7344.0
2019-05-08 13:35:00,134.79,134.81,134.53,134.75,4378.0,131.0509,131.0704,130.7981,131.012,4378.0
2019-05-08 13:40:00,134.75,134.75,134.62,134.63,5116.0,131.012,131.012,130.8857,130.8954,5116.0
2019-05-08 13:45:00,134.63,134.63,134.31,134.44,6751.0,130.8954,130.8954,130.5842,130.7106,6751.0
2019-05-08 13:50:00,134.45,134.59,134.34,134.54,11409.0,130.7204,130.8565,130.6134,130.8079,11409.0
2019-05-08 13:55:00,134.62,134.77,134.62,134.67,4171.0,130.8857,131.0315,130.8857,130.9343,4171.0
2019-05-08 14:00:00,134.8,134.86,134.67,134.75,5232.0,131.0607,131.119,130.9343,131.012,5232.0
2019-05-08 14:05:00,134.75,134.78,134.51,134.58,30248.0,131.012,131.0412,130.7787,130.8468,30248.0
2019-05-08 14:10:00,134.55,134.59,134.36,134.36,3951.0,130.8176,130.8565,130.6329,130.6329,3951.0
2019-05-08 14:15:00,134.5,134.63,134.49,134.59,2320.0,130.769,130.8954,130.7593,130.8565,2320.0
2019-05-08 14:20:00,134.57,134.92,134.57,134.83,4263.0,130.837,131.1773,130.837,131.0898,4263.0
2019-05-08 14:25:00,134.88,135.0,134.87,134.96,4428.0,131.1384,131.2551,131.1287,131.2162,4428.0
2019-05-08 14:30:00,135.0,135.04,134.87,134.94,6596.0,131.2551,131.294,131.1287,131.1968,6596.0
2019-05-08 14:35:00,134.93,134.98,134.85,134.85,1351.0,131.1871,131.2357,131.1093,131.1093,1351.0
2019-05-08 14:40:00,134.9,135.0,134.89,134.97,1900.0,131.1579,131.2551,131.1482,131.2259,1900.0
2019-05-08 14:45:00,134.98,134.98,134.78,134.78,1100.0,131.2357,131.2357,131.0412,131.0412,1100.0
2019-05-08 14:50:00,134.94,135.0,134.85,134.96,1500.0,131.1968,131.2551,131.1093,131.2162,1500.0
2019-05-08 14:55:00,134.9,134.96,134.82,134.95,1507.0,131.1579,131.2162,131.0801,131.2065,1507.0
2019-05-08 15:00:00,135.0,135.0,134.89,134.89,5902.0,131.2551,131.2551,131.1482,131.1482,5902.0
2019-05-08 15:05:00,134.87,135.0,134.78,134.83,8398.0,131.1287,131.2551,131.0412,131.0898,8398.0
2019-05-08 15:10:00,134.81,134.89,134.79,134.79,900.0,131.0704,131.1482,131.0509,131.0509,900.0
2019-05-08 15:15:00,134.78,134.99,134.75,134.91,11405.0,131.0412,131.2454,131.012,131.1676,11405.0
2019-05-08 15:20:00,134.94,134.95,134.89,134.91,1770.0,131.1968,131.2065,131.1482,131.1676,1770.0
2019-05-08 15:25:00,134.86,134.94,134.82,134.86,2873.0,131.119,131.1968,131.0801,131.119,2873.0
2019-05-08 15:30:00,134.89,134.9,134.74,134.77,11856.0,131.1482,131.1579,131.0023,131.0315,11856.0
2019-05-08 15:35:00,134.78,134.88,134.78,134.84,3110.0,131.0412,131.1384,131.0412,131.0995,3110.0
2019-05-08 15:40:00,134.78,134.9,134.7,134.7,14627.0,131.0412,131.1579,130.9634,130.9634,14627.0
2019-05-08 15:45:00,134.72,134.81,134.62,134.66,35942.0,130.9829,131.0704,130.8857,130.9245,35942.0
2019-05-08 15:50:00,134.64,134.64,134.24,134.24,9153.0,130.9051,130.9051,130.5162,130.5162,9153.0
2019-05-08 15:55:00,134.26,134.26,133.83,134.0,33082.0,130.5356,130.5356,130.1176,130.2828,33082.0
2019-05-09 09:30:00,131.13,131.59,130.62,130.77,39651.0,127.4925,127.9397,126.9966,127.1424,39651.0
2019-05-09 09:35:00,130.87,130.87,129.2,129.96,45884.0,127.2397,127.2397,125.616,126.3549,45884.0
2019-05-09 09:40:00,130.0,130.33,129.94,129.98,11980.0,126.3938,126.7147,126.3355,126.3744,11980.0
2019-05-09 09:45:00,129.97,130.14,129.2,129.34,26130.0,126.3646,126.5299,125.616,125.7521,26130.0
2019-05-09 09:50:00,129.46,129.47,128.31,128.62,20925.0,125.8688,125.8785,124.7507,125.0521,20925.0
2019-05-09 09:55:00,128.71,130.42,128.62,130.31,19743.0,125.1396,126.8022,125.0521,126.6952,19743.0
2019-05-09 10:00:00,130.21,130.36,129.97,130.24,6293.0,126.598,126.7438,126.3646,126.6272,6293.0
2019-05-09 10:05:00,130.22,130.99,130.22,130.88,14055.0,126.6077,127.3563,126.6077,127.2494,14055.0
2019-05-09 10:10:00,130.98,131.0,130.77,130.77,13907.0,127.3466,127.3661,127.1424,127.1424,13907.0
2019-05-09 10:15:00,130.82,131.0,130.73,130.96,21153.0,127.1911,127.3661,127.1036,127.3272,21153.0
2019-05-09 10:20:00,130.95,130.96,130.17,130.27,12220.0,127.3175,127.3272,126.5591,126.6563,12220.0
2019-05-09 10:25:00,130.17,130.33,129.88,130.2,13383.0,126.5591,126.7147,126.2771,126.5883,13383.0
2019-05-09 10:30:00,130.2,130.32,129.99,130.32,2922.0,126.5883,126.7049,126.3841,126.7049,2922.0
2019-05-09 10:35:00,130.43,130.43,129.86,129.86,5700.0,126.8119,126.8119,126.2577,126.2577,5700.0
2019-05-09 10:40:00,129.83,130.45,129.78,130.15,9908.0,126.2285,126.8313,126.1799,126.5396,9908.0
2019-05-09 10:45:00,130.19,130.75,130.04,130.75,3874.0,126.5785,127.123,126.4327,127.123,3874.0
2019-05-09 10:50:00,130.74,130.74,130.45,130.5,4271.0,127.1133,127.1133,126.8313,126.8799,4271.0
2019-05-09 10:55:00,130.47,130.48,130.02,130.16,5116.0,126.8508,126.8605,126.4133,126.5494,5116.0
2019-05-09 11:00:00,130.15,130.47,130.05,130.25,4359.0,126.5396,126.8508,126.4424,126.6369,4359.0
2019-05-09 11:05:00,130.24,130.28,129.91,130.0,15132.0,126.6272,126.666,126.3063,126.3938,15132.0
2019-05-09 11:10:00,130.15,130.63,130.04,130.63,13092.0,126.5396,127.0063,126.4327,127.0063,13092.0
2019-05-09 11:15:00,130.63,130.63,130.2,130.42,39204.0,127.0063,127.0063,126.5883,126.8022,39204.0
2019-05-09 11:20:00,130.31,130.46,130.04,130.06,6634.0,126.6952,126.841,126.4327,126.4521,6634.0
2019-05-09 11:25:00,130.06,130.2,129.65,129.87,5467.0,126.4521,126.5883,126.0535,126.2674,5467.0
2019-05-09 11:30:00,130.04,130.22,130.01,130.22,11038.0,126.4327,126.6077,126.4035,126.6077,11038.0
2019-05-09 11:35:00,130.29,130.66,130.29,130.41,9367.0,126.6758,127.0355,126.6758,126.7924,9367.0
2019-05-09 11:40:00,130.42,130.62,130.3,130.62,7983.0,126.8022,126.9966,126.6855,126.9966,7983.0
2019-05-09 11:45:00,130.58,131.0,130.58,130.96,11107.0,126.9577,127.3661,126.9577,127.3272,11107.0
2019-05-09 11:50:00,130.89,131.2,130.83,131.18,7422.0,127.2591,127.5605,127.2008,127.5411,7422.0
2019-05-09 11:55:00,131.22,131.22,130.81,130.92,15579.0,127.58,127.58,127.1813,127.2883,15579.0
2019-05-09 12:00:00,131.01,131.02,130.76,130.85,6364.0,127.3758,127.3855,127.1327,127.2202,6364.0
2019-05-09 12:05:00,130.92,131.0,130.73,130.93,8100.0,127.2883,127.3661,127.1036,127.298,8100.0
2019-05-09 12:10:00,130.92,131.08,130.88,131.02,11590.0,127.2883,127.4438,127.2494,127.3855,11590.0
2019-05-09 12:15:00,130.89,131.03,130.87,130.95,9694.0,127.2591,127.3952,127.2397,127.3175,9694.0
2019-05-09 12:20:00,130.9,131.0,130.84,130.87,6254.0,127.2688,127.3661,127.2105,127.2397,6254.0
2019-05-09 12:25:00,130.9,131.41,130.87,131.23,16036.0,127.2688,127.7647,127.2397,127.5897,16036.0
2019-05-09 12:30:00,131.32,131.81,131.26,131.72,22751.0,127.6772,128.1536,127.6189,128.0661,22751.0
2019-05-09 12:35:00,131.71,131.98,131.71,131.92,10572.0,128.0564,128.3189,128.0564,128.2605,10572.0
2019-05-09 12:40:00,131.91,132.36,131.83,131.88,25360.0,128.2508,128.6883,128.173,128.2217,25360.0
2019-05-09 12:45:00,131.93,132.29,131.84,132.29,5500.0,128.2703,128.6203,128.1828,128.6203,5500.0
2019-05-09 12:50:00,132.23,132.68,132.23,132.52,7702.0,128.5619,128.9995,128.5619,128.8439,7702.0
2019-05-09 12:55:00,132.57,132.86,132.43,132.73,6498.0,128.8925,129.1745,128.7564,129.0481,6498.0
2019-05-09 13:00:00,132.78,133.26,132.77,133.18,6468.0,129.0967,129.5634,129.087,129.4856,6468.0
2019-05-09 13:05:00,133.11,133.11,132.82,132.84,11113.0,129.4175,129.4175,129.1356,129.155,11113.0
2019-05-09 13:10:00,132.9,133.11,132.67,133.05,4520.0,129.2134,129.4175,128.9897,129.3592,4520.0
2019-05-09 13:15:00,132.84,132.85,132.36,132.5,6781.0,129.155,129.1647,128.6883,128.8245,6781.0
2019-05-09 13:20:00,132.52,132.78,132.44,132.76,2521.0,128.8439,129.0967,128.7661,129.0772,2521.0
2019-05-09 13:25:00,132.72,133.04,132.72,132.93,2600.0,129.0384,129.3495,129.0384,129.2425,2600.0
2019-05-09 13:30:00,132.85,133.11,132.83,133.04,2305.0,129.1647,129.4175,129.1453,129.3495,2305.0
2019-05-09 13:35:00,132.98,133.16,132.94,133.16,1100.0,129.2911,129.4662,129.2523,129.4662,1100.0
2019-05-09 13:40:00,133.21,133.33,133.16,133.19,5138.0,129.5148,129.6314,129.4662,129.4953,5138.0
2019-05-09 13:45:00,133.2,134.16,133.2,134.11,15955.0,129.505,130.4384,129.505,130.3898,15955.0
2019-05-09 13:50:00,134.16,134.22,133.54,133.64,12041.0,130.4384,130.4967,129.8356,129.9328,12041.0
2019-05-09 13:55:00,133.56,133.61,133.37,133.39,3983.0,129.8551,129.9037,129.6703,129.6898,3983.0
2019-05-09 14:00:00,133.39,133.58,133.15,133.24,4158.0,129.6898,129.8745,129.4564,129.5439,4158.0
2019-05-09 14:05:00,133.25,133.31,133.03,133.09,8250.0,129.5537,129.612,129.3398,129.3981,8250.0
2019-05-09 14:10:00,133.04,133.18,132.85,133.08,5800.0,129.3495,129.4856,129.1647,129.3884,5800.0
2019-05-09 14:15:00,133.23,133.73,133.23,133.59,7990.0,129.5342,130.0203,129.5342,129.8842,7990.0
2019-05-09 14:20:00,133.57,133.93,133.56,133.64,14236.0,129.8648,130.2148,129.8551,129.9328,14236.0
2019-05-09 14:25:00,133.68,133.69,133.44,133.47,3125.0,129.9717,129.9814,129.7384,129.7676,3125.0
2019-05-09 14:30:00,133.48,133.8,133.48,133.68,7439.0,129.7773,130.0884,129.7773,129.9717,7439.0
2019-05-09 14:35:00,133.74,133.96,133.61,133.61,27981.0,130.0301,130.244,129.9037,129.9037,27981.0
2019-05-09 14:40:00,133.69,133.85,133.62,133.66,3533.0,129.9814,130.137,129.9134,129.9523,3533.0
2019-05-09 14:45:00,133.59,133.75,133.52,133.52,7306.0,129.8842,130.0398,129.8162,129.8162,7306.0
2019-05-09 14:50:00,133.53,133.73,133.49,133.61,3375.0,129.8259,130.0203,129.787,129.9037,3375.0
2019-05-09 14:55:00,133.58,133.58,132.93,133.05,4300.0,129.8745,129.8745,129.2425,129.3592,4300.0
2019-05-09 15:00:00,133.05,133.2,132.76,132.96,7500.0,129.3592,129.505,129.0772,129.2717,7500.0
2019-05-09 15:05:00,132.94,132.98,132.46,132.57,7574.0,129.2523,129.2911,128.7856,128.8925,7574.0
2019-05-09 15:10:00,132.5,132.74,132.49,132.61,5041.0,128.8245,129.0578,128.8147,128.9314,5041.0
2019-05-09 15:15:00,132.59,132.78,132.55,132.76,5819.0,128.912,129.0967,128.8731,129.0772,5819.0
2019-05-09 15:20:00,132.75,132.77,132.5,132.55,3527.0,129.0675,129.087,128.8245,128.8731,3527.0
2019-05-09 15:25:00,132.6,132.93,132.6,132.93,5221.0,128.9217,129.2425,128.9217,129.2425,5221.0
2019-05-09 15:30:00,132.93,133.55,132.93,133.41,7915.0,129.2425,129.8453,129.2425,129.7092,7915.0
2019-05-09 15:35:00,133.43,133.61,133.31,133.61,4727.0,129.7287,129.9037,129.612,129.9037,4727.0
2019-05-09 15:40:00,133.61,133.69,133.32,133.59,16226.0,129.9037,129.9814,129.6217,129.8842,16226.0
2019-05-09 15:45:00,133.66,133.86,133.27,133.29,14278.0,129.9523,130.1467,129.5731,129.5925,14278.0
2019-05-09 15:50:00,133.38,133.73,133.35,133.71,11250.0,129.68,130.0203,129.6509,130.0009,11250.0
2019-05-09 15:55:00,133.65,133.84,133.59,133.74,41943.0,129.9426,130.1273,129.8842,130.0301,41943.0
2019-05-10 09:30:00,132.99,133.18,132.45,132.88,17314.0,129.3009,129.4856,128.7758,129.1939,17314.0
2019-05-10 09:35:00,132.81,133.39,132.56,133.39,18370.0,129.1259,129.6898,128.8828,129.6898,18370.0
2019-05-10 09:40:00,133.24,133.27,132.59,132.71,7413.0,129.5439,129.5731,128.912,129.0286,7413.0
2019-05-10 09:45:00,132.92,133.18,132.92,132.98,2895.0,129.2328,129.4856,129.2328,129.2911,2895.0
2019-05-10 09:50:00,132.92,132.92,132.15,132.19,6266.0,129.2328,129.2328,128.4842,128.5231,6266.0
2019-05-10 09:55:00,132.34,132.94,132.34,132.89,10569.0,128.6689,129.2523,128.6689,129.2036,10569.0
2019-05-10 10:00:00,132.7,132.79,131.77,131.81,6879.0,129.0189,129.1064,128.1147,128.1536,6879.0
2019-05-10 10:05:00,131.75,131.88,131.56,131.66,2715.0,128.0953,128.2217,127.9105,128.0078,2715.0
2019-05-10 10:10:00,131.58,131.68,130.99,130.99,3550.0,127.93,128.0272,127.3563,127.3563,3550.0
2019-05-10 10:15:00,130.97,130.97,130.51,130.75,3903.0,127.3369,127.3369,126.8897,127.123,3903.0
2019-05-10 10:20:00,130.85,130.85,130.25,130.31,10964.0,127.2202,127.2202,126.6369,126.6952,10964.0
2019-05-10 10:25:00,130.25,130.6,130.2,130.24,8377.0,126.6369,126.9772,126.5883,126.6272,8377.0
2019-05-10 10:30:00,130.37,130.47,130.02,130.04,13537.0,126.7535,126.8508,126.4133,126.4327,13537.0
2019-05-10 10:35:00,130.0,130.01,129.7,129.82,11789.0,126.3938,126.4035,126.1021,126.2188,11789.0
2019-05-10 10:40:00,129.72,129.85,129.26,129.83,10772.0,126.1216,126.248,125.6743,126.2285,10772.0
2019-05-10 10:45:00,129.84,130.22,129.83,129.9,13892.0,126.2382,126.6077,126.2285,126.2966,13892.0
2019-05-10 10:50:00,129.92,130.06,129.69,129.95,12971.0,126.316,126.4521,126.0924,126.3452,12971.0
2019-05-10 10:55:00,129.95,130.11,129.14,129.17,13678.0,126.3452,126.5008,125.5577,125.5868,13678.0
2019-05-10 11:00:00,129.15,129.33,128.9,129.28,16482.0,125.5674,125.7424,125.3243,125.6938,16482.0
2019-05-10 11:05:00,129.33,129.74,129.29,129.57,22442.0,125.7424,126.141,125.7035,125.9757,22442.0
2019-05-10 11:10:00,129.73,129.73,129.35,129.35,6759.0,126.1313,126.1313,125.7618,125.7618,6759.0
2019-05-10 11:15:00,129.43,129.78,129.21,129.78,5621.0,125.8396,126.1799,125.6257,126.1799,5621.0
2019-05-10 11:20:00,129.85,129.92,129.69,129.69,7550.0,126.248,126.316,126.0924,126.0924,7550.0
2019-05-10 11:25:00,129.88,129.88,129.54,129.54,3846.0,126.2771,126.2771,125.9466,125.9466,3846.0
2019-05-10 11:30:00,129.49,129.49,128.95,128.97,8641.0,125.898,125.898,125.3729,125.3924,8641.0
2019-05-10 11:35:00,128.91,129.61,128.86,129.46,14002.0,125.334,126.0146,125.2854,125.8688,14002.0
2019-05-10 11:40:00,129.37,129.41,128.8,128.99,9979.0,125.7813,125.8202,125.2271,125.4118,9979.0
2019-05-10 11:45:00,129.05,129.12,128.76,129.12,14915.0,125.4702,125.5382,125.1882,125.5382,14915.0
2019-05-10 11:50:00,128.99,129.57,128.98,129.5,6994.0,125.4118,125.9757,125.4021,125.9077,6994.0
2019-05-10 11:55:00,129.38,129.57,129.0,129.32,8519.0,125.791,125.9757,125.4215,125.7327,8519.0
2019-05-10 12:00:00,129.26,129.77,129.26,129.69,5363.0,125.6743,126.1702,125.6743,126.0924,5363.0
2019-05-10 12:05:00,129.66,129.76,129.33,129.35,7000.0,126.0632,126.1605,125.7424,125.7618,7000.0
2019-05-10 12:10:00,129.43,130.12,129.43,129.95,10938.0,125.8396,126.5105,125.8396,126.3452,10938.0
2019-05-10 12:15:00,130.07,130.32,129.92,130.15,18521.0,126.4619,126.7049,126.316,126.5396,18521.0
2019-05-10 12:20:00,130.07,130.27,130.02,130.1,5400.0,126.4619,126.6563,126.4133,126.491,5400.0
2019-05-10 12:25:00,130.14,130.34,130.05,130.25,11052.0,126.5299,126.7244,126.4424,126.6369,11052.0
2019-05-10 12:30:00,130.24,130.94,130.24,130.83,10391.0,126.6272,127.3077,126.6272,127.2008,10391.0
2019-05-10 12:35:00,130.81,130.81,130.47,130.63,7170.0,127.1813,127.1813,126.8508,127.0063,7170.0
2019-05-10 12:40:00,130.61,130.71,130.46,130.59,5233.0,126.9869,127.0841,126.841,126.9674,5233.0
2019-05-10 12:45:00,130.54,130.54,129.93,130.08,5500.0,126.9188,126.9188,126.3258,126.4716,5500.0
2019-05-10 12:50:00,130.04,130.61,130.04,130.49,4845.0,126.4327,126.9869,126.4327,126.8702,4845.0
2019-05-10 12:55:00,130.46,130.68,130.46,130.5,2925.0,126.841,127.0549,126.841,126.8799,2925.0
2019-05-10 13:00:00,130.4,130.92,130.36,130.84,5094.0,126.7827,127.2883,126.7438,127.2105,5094.0
2019-05-10 13:05:00,130.73,130.73,130.46,130.52,2200.0,127.1036,127.1036,126.841,126.8994,2200.0
2019-05-10 13:10:00,130.6,130.86,130.58,130.81,6002.0,126.9772,127.23,126.9577,127.1813,6002.0
2019-05-10 13:15:00,130.82,131.15,130.64,131.01,3938.0,127.1911,127.5119,127.0161,127.3758,3938.0
2019-05-10 13:20:00,131.11,131.7,131.08,131.37,6695.0,127.473,128.0467,127.4438,127.7258,6695.0
2019-05-10 13:25:00,131.39,131.59,131.35,131.42,5395.0,127.7453,127.9397,127.7064,127.7744,5395.0
2019-05-10 13:30:00,131.42,131.9,131.42,131.84,10191.0,127.7744,128.2411,127.7744,128.1828,10191.0
2019-05-10 13:35:00,131.9,131.93,131.71,131.72,4576.0,128.2411,128.2703,128.0564,128.0661,4576.0
2019-05-10 13:40:00,131.72,131.83,131.66,131.74,2535.0,128.0661,128.173,128.0078,128.0855,2535.0
2019-05-10 13:45:00,131.66,132.11,131.66,131.98,5000.0,128.0078,128.4453,128.0078,128.3189,5000.0
2019-05-10 13:50:00,131.95,132.04,131.82,131.82,3300.0,128.2897,128.3772,128.1633,128.1633,3300.0
2019-05-10 13:55:00,131.89,131.9,131.63,131.65,3778.0,128.2314,128.2411,127.9786,127.998,3778.0
2019-05-10 14:00:00,131.64,131.86,131.57,131.86,3385.0,127.9883,128.2022,127.9203,128.2022,3385.0
2019-05-10 14:05:00,131.89,131.89,131.68,131.75,1627.0,128.2314,128.2314,128.0272,128.0953,1627.0
2019-05-10 14:10:00,131.73,131.88,131.56,131.57,6733.0,128.0758,128.2217,127.9105,127.9203,6733.0
2019-05-10 14:15:00,131.61,131.62,131.23,131.23,3200.0,127.9591,127.9689,127.5897,127.5897,3200.0
2019-05-10 14:20:00,131.26,131.33,131.07,131.08,3258.0,127.6189,127.6869,127.4341,127.4438,3258.0
2019-05-10 14:25:00,131.03,131.16,130.85,131.13,3895.0,127.3952,127.5216,127.2202,127.4925,3895.0
2019-05-10 14:30:00,131.2,131.23,131.07,131.23,3812.0,127.5605,127.5897,127.4341,127.5897,3812.0
2019-05-10 14:35:00,131.26,131.52,131.15,131.46,3530.0,127.6189,127.8716,127.5119,127.8133,3530.0
2019-05-10 14:40:00,131.47,131.58,131.41,131.43,2600.0,127.823,127.93,127.7647,127.7841,2600.0
2019-05-10 14:45:00,131.42,131.65,131.41,131.53,3623.0,127.7744,127.998,127.7647,127.8814,3623.0
2019-05-10 14:50:00,131.52,131.95,131.52,131.79,5300.0,127.8716,128.2897,127.8716,128.1342,5300.0
2019-05-10 14:55:00,131.81,131.85,131.56,131.67,5038.0,128.1536,128.1925,127.9105,128.0175,5038.0
2019-05-10 15:00:00,131.69,132.03,131.67,131.94,5240.0,128.0369,128.3675,128.0175,128.28,5240.0
2019-05-10 15:05:00,132.01,132.18,131.92,131.95,11078.0,128.3481,128.5133,128.2605,128.2897,11078.0
2019-05-10 15:10:00,132.01,132.05,131.82,132.02,5145.0,128.3481,128.3869,128.1633,128.3578,5145.0
2019-05-10 15:15:00,132.04,132.77,131.9,132.77,7601.0,128.3772,129.087,128.2411,129.087,7601.0
2019-05-10 15:20:00,132.7,133.02,132.64,132.98,13182.0,129.0189,129.33,128.9606,129.2911,13182.0
2019-05-10 15:25:00,132.96,133.28,132.96,133.27,18855.0,129.2717,129.5828,129.2717,129.5731,18855.0
2019-05-10 15:30:00,133.26,133.27,132.61,132.69,40779.0,129.5634,129.5731,128.9314,129.0092,40779.0
2019-05-10 15:35:00,132.72,132.76,132.37,132.43,11380.0,129.0384,129.0772,128.6981,128.7564,11380.0
2019-05-10 15:40:00,132.47,132.47,131.93,132.17,9511.0,128.7953,128.7953,128.2703,128.5036,9511.0
2019-05-10 15:45:00,132.2,132.47,132.02,132.07,17251.0,128.5328,128.7953,128.3578,128.4064,17251.0
2019-05-10 15:50:00,132.04,132.17,131.91,132.07,16741.0,128.3772,128.5036,128.2508,128.4064,16741.0
2019-05-10 15:55:00,132.08,132.65,131.97,132.49,49418.0,128.4161,128.9703,128.3092,128.8147,49418.0
2019-05-13 09:30:00,128.39,128.91,127.12,128.29,41923.0,124.8285,125.334,123.5937,124.7312,41923.0
2019-05-13 09:35:00,128.37,128.37,127.19,127.9,35432.0,124.809,124.809,123.6618,124.3521,35432.0
2019-05-13 09:40:00,127.7,128.56,127.46,127.6,17090.0,124.1576,124.9938,123.9243,124.0604,17090.0
2019-05-13 09:45:00,127.52,127.68,126.49,126.49,29527.0,123.9826,124.1382,122.9812,122.9812,29527.0
2019-05-13 09:50:00,126.53,126.53,125.19,125.31,37790.0,123.0201,123.0201,121.7172,121.8339,37790.0
2019-05-13 09:55:00,125.39,126.2,125.34,125.94,24456.0,121.9117,122.6992,121.8631,122.4464,24456.0
2019-05-13 10:00:00,125.87,125.87,124.85,125.08,20480.0,122.3784,122.3784,121.3867,121.6103,20480.0
2019-05-13 10:05:00,125.01,125.15,124.61,124.65,18784.0,121.5422,121.6783,121.1533,121.1922,18784.0
2019-05-13 10:10:00,124.67,125.12,124.67,125.12,15771.0,121.2117,121.6492,121.2117,121.6492,15771.0
2019-05-13 10:15:00,125.05,125.35,124.78,125.23,28450.0,121.5811,121.8728,121.3186,121.7561,28450.0
2019-05-13 10:20:00,125.11,125.37,124.81,125.28,14972.0,121.6395,121.8922,121.3478,121.8047,14972.0
2019-05-13 10:25:00,125.28,125.5,125.1,125.47,10791.0,121.8047,122.0186,121.6297,121.9895,10791.0
2019-05-13 10:30:00,125.39,125.65,125.0,125.4,7315.0,121.9117,122.1645,121.5325,121.9214,7315.0
2019-05-13 10:35:00,125.48,125.83,125.35,125.59,5356.0,121.9992,122.3395,121.8728,122.1061,5356.0
2019-05-13 10:40:00,125.71,126.18,125.6,126.02,12195.0,122.2228,122.6798,122.1159,122.5242,12195.0
2019-05-13 10:45:00,125.94,126.06,125.1,125.32,9703.0,122.4464,122.5631,121.6297,121.8436,9703.0
2019-05-13 10:50:00,125.29,125.5,125.06,125.22,6390.0,121.8145,122.0186,121.5908,121.7464,6390.0
2019-05-13 10:55:00,125.23,125.25,124.79,125.0,18432.0,121.7561,121.7756,121.3283,121.5325,18432.0
2019-05-13 11:00:00,125.18,125.33,124.93,124.94,20090.0,121.7075,121.8534,121.4645,121.4742,20090.0
2019-05-13 11:05:00,124.95,125.42,124.94,125.06,4716.0,121.4839,121.9409,121.4742,121.5908,4716.0
2019-05-13 11:10:00,125.15,125.46,125.06,125.38,5682.0,121.6783,121.9797,121.5908,121.902,5682.0
2019-05-13 11:15:00,125.34,125.34,124.69,124.9,18184.0,121.8631,121.8631,121.2311,121.4353,18184.0
2019-05-13 11:20:00,124.94,125.35,124.92,125.32,5833.0,121.4742,121.8728,121.4547,121.8436,5833.0
2019-05-13 11:25:00,125.3,125.37,124.99,125.02,9140.0,121.8242,121.8922,121.5228,121.552,9140.0
2019-05-13 11:30:00,125.14,125.37,125.0,125.22,6545.0,121.6686,121.8922,121.5325,121.7464,6545.0
2019-05-13 11:35:00,125.27,125.3,124.93,125.06,8185.0,121.795,121.8242,121.4645,121.5908,8185.0
2019-05-13 11:40:00,125.06,125.17,124.78,124.84,5150.0,121.5908,121.6978,121.3186,121.3769,5150.0
2019-05-13 11:45:00,124.88,125.07,124.65,124.76,8440.0,121.4158,121.6006,121.1922,121.2992,8440.0
2019-05-13 11:50:00,124.73,124.73,124.39,124.65,12117.0,121.27,121.27,120.9394,121.1922,12117.0
2019-05-13 11:55:00,124.63,125.3,124.59,125.3,7435.0,121.1728,121.8242,121.1339,121.8242,7435.0
2019-05-13 12:00:00,125.27,125.29,124.89,125.05,6450.0,121.795,121.8145,121.4256,121.5811,6450.0
2019-05-13 12:05:00,125.03,125.2,124.74,124.77,14801.0,121.5617,121.727,121.2797,121.3089,14801.0
2019-05-13 12:10:00,124.82,125.14,124.78,124.88,8173.0,121.3575,121.6686,121.3186,121.4158,8173.0
2019-05-13 12:15:00,124.99,125.0,124.58,124.99,6058.0,121.5228,121.5325,121.1242,121.5228,6058.0
2019-05-13 12:20:00,124.99,125.03,124.65,124.69,6105.0,121.5228,121.5617,121.1922,121.2311,6105.0
2019-05-13 12:25:00,124.69,124.76,124.5,124.56,4626.0,121.2311,121.2992,121.0464,121.1047,4626.0
2019-05-13 12:30:00,124.64,124.66,124.5,124.58,2676.0,121.1825,121.2019,121.0464,121.1242,2676.0
2019-05-13 12:35:00,124.52,125.03,124.48,124.87,8625.0,121.0658,121.5617,121.0269,121.4061,8625.0
2019-05-13 12:40:00,124.81,124.81,124.54,124.7,3107.0,121.3478,121.3478,121.0853,121.2408,3107.0
2019-05-13 12:45:00,124.69,124.92,124.69,124.72,4308.0,121.2311,121.4547,121.2311,121.2603,4308.0
2019-05-13 12:50:00,124.68,124.81,124.5,124.58,5551.0,121.2214,121.3478,121.0464,121.1242,5551.0
2019-05-13 12:55:00,124.5,124.57,124.24,124.29,9300.0,121.0464,121.1144,120.7936,120.8422,9300.0
2019-05-13 13:00:00,124.26,124.53,124.23,124.48,6743.0,120.813,121.0755,120.7839,121.0269,6743.0
2019-05-13 13:05:00,124.47,124.93,124.47,124.63,26724.0,121.0172,121.4645,121.0172,121.1728,26724.0
2019-05-13 13:10:00,124.66,125.01,124.66,124.94,9746.0,121.2019,121.5422,121.2019,121.4742,9746.0
2019-05-13 13:15:00,125.0,125.03,124.66,124.66,4922.0,121.5325,121.5617,121.2019,121.2019,4922.0
2019-05-13 13:20:00,124.69,124.84,124.61,124.77,4673.0,121.2311,121.3769,121.1533,121.3089,4673.0
2019-05-13 13:25:00,124.81,124.84,124.54,124.55,7742.0,121.3478,121.3769,121.0853,121.095,7742.0
2019-05-13 13:30:00,124.54,124.88,124.53,124.75,4908.0,121.0853,121.4158,121.0755,121.2894,4908.0
2019-05-13 13:35:00,124.7,125.38,124.65,125.2,6937.0,121.2408,121.902,121.1922,121.727,6937.0
2019-05-13 13:40:00,125.22,125.65,125.22,125.41,12098.0,121.7464,122.1645,121.7464,121.9311,12098.0
2019-05-13 13:45:00,125.34,125.59,125.19,125.55,6591.0,121.8631,122.1061,121.7172,122.0673,6591.0
2019-05-13 13:50:00,125.64,125.73,125.31,125.73,8643.0,122.1548,122.2423,121.8339,122.2423,8643.0
2019-05-13 13:55:00,125.63,125.73,125.46,125.66,5002.0,122.145,122.2423,121.9797,122.1742,5002.0
2019-05-13 14:00:00,125.57,125.74,125.54,125.69,6181.0,122.0867,122.252,122.0575,122.2034,6181.0
2019-05-13 14:05:00,125.78,125.96,125.6,125.77,18877.0,122.2909,122.4659,122.1159,122.2811,18877.0
2019-05-13 14:10:00,125.78,125.94,125.53,125.8,30536.0,122.2909,122.4464,122.0478,122.3103,30536.0
2019-05-13 14:15:00,125.8,125.91,125.74,125.86,7270.0,122.3103,122.4173,122.252,122.3687,7270.0
2019-05-13 14:20:00,125.83,126.19,125.7,126.08,8078.0,122.3395,122.6895,122.2131,122.5825,8078.0
2019-05-13 14:25:00,126.13,126.48,126.08,126.08,9261.0,122.6312,122.9715,122.5825,122.5825,9261.0
2019-05-13 14:30:00,126.16,126.4,126.08,126.26,5086.0,122.6603,122.8937,122.5825,122.7576,5086.0
2019-05-13 14:35:00,126.28,126.65,126.2,126.43,12347.0,122.777,123.1367,122.6992,122.9228,12347.0
2019-05-13 14:40:00,126.37,126.44,126.0,126.16,5167.0,122.8645,122.9326,122.5048,122.6603,5167.0
2019-05-13 14:45:00,126.2,126.7,126.18,126.55,7444.0,122.6992,123.1854,122.6798,123.0395,7444.0
2019-05-13 14:50:00,126.62,126.91,126.62,126.74,6922.0,123.1076,123.3895,123.1076,123.2242,6922.0
2019-05-13 14:55:00,126.76,127.0,126.56,126.56,9927.0,123.2437,123.477,123.0492,123.0492,9927.0
2019-05-13 15:00:00,126.57,127.1,126.55,126.61,19850.0,123.059,123.5743,123.0395,123.0978,19850.0
2019-05-13 15:05:00,126.64,126.99,126.62,126.79,7935.0,123.127,123.4673,123.1076,123.2729,7935.0
2019-05-13 15:10:00,126.75,126.92,126.66,126.67,6960.0,123.234,123.3992,123.1465,123.1562,6960.0
2019-05-13 15:15:00,126.57,126.72,126.37,126.37,6899.0,123.059,123.2048,122.8645,122.8645,6899.0
2019-05-13 15:20:00,126.3,126.42,126.09,126.1,6548.0,122.7964,122.9131,122.5923,122.602,6548.0
2019-05-13 15:25:00,126.08,126.23,125.97,126.1,10888.0,122.5825,122.7284,122.4756,122.602,10888.0
2019-05-13 15:30:00,126.05,126.05,125.5,125.67,14119.0,122.5534,122.5534,122.0186,122.1839,14119.0
2019-05-13 15:35:00,125.71,125.73,125.29,125.45,17516.0,122.2228,122.2423,121.8145,121.97,17516.0
2019-05-13 15:40:00,125.49,125.78,125.49,125.61,16931.0,122.0089,122.2909,122.0089,122.1256,16931.0
2019-05-13 15:45:00,125.63,126.06,125.63,125.95,21346.0,122.145,122.5631,122.145,122.4562,21346.0
2019-05-13 15:50:00,125.95,126.25,125.79,126.24,37610.0,122.4562,122.7478,122.3006,122.7381,37610.0
2019-05-13 15:55:00,126.21,126.38,126.0,126.17,44618.0,122.7089,122.8742,122.5048,122.6701,44618.0
2019-05-14 09:30:00,127.32,127.57,127.0,127.23,27061.0,123.7882,124.0312,123.477,123.7006,27061.0
2019-05-14 09:35:00,127.27,127.32,126.18,126.54,43768.0,123.7395,123.7882,122.6798,123.0298,43768.0
2019-05-14 09:40:00,126.35,126.79,126.27,126.36,21874.0,122.8451,123.2729,122.7673,122.8548,21874.0
2019-05-14 09:45:00,126.6,126.75,126.15,126.27,20599.0,123.0881,123.234,122.6506,122.7673,20599.0
2019-05-14 09:50:00,126.13,126.19,125.7,125.96,17083.0,122.6312,122.6895,122.2131,122.4659,17083.0
2019-05-14 09:55:00,125.95,126.46,125.85,125.9,21134.0,122.4562,122.952,122.3589,122.4075,21134.0
2019-05-14 10:00:00,125.96,126.32,125.65,125.9,19037.0,122.4659,122.8159,122.1645,122.4075,19037.0
2019-05-14 10:05:00,125.93,126.42,125.83,126.42,8168.0,122.4367,122.9131,122.3395,122.9131,8168.0
2019-05-14 10:10:00,126.31,126.31,126.03,126.08,10830.0,122.8062,122.8062,122.5339,122.5825,10830.0
2019-05-14 10:15:00,126.23,126.5,126.23,126.41,4300.0,122.7284,122.9909,122.7284,122.9034,4300.0
2019-05-14 10:20:00,126.5,126.79,126.49,126.76,11022.0,122.9909,123.2729,122.9812,123.2437,11022.0
2019-05-14 10:25:00,126.79,126.8,126.47,126.48,8676.0,123.2729,123.2826,122.9617,122.9715,8676.0
2019-05-14 10:30:00,126.33,126.47,126.26,126.26,2727.0,122.8256,122.9617,122.7576,122.7576,2727.0
2019-05-14 10:35:00,126.23,126.55,126.22,126.5,5887.0,122.7284,123.0395,122.7187,122.9909,5887.0
2019-05-14 10:40:00,126.54,127.05,126.54,126.9,4900.0,123.0298,123.5256,123.0298,123.3798,4900.0
2019-05-14 10:45:00,127.0,127.2,126.72,126.74,5096.0,123.477,123.6715,123.2048,123.2242,5096.0
2019-05-14 10:50:00,126.72,126.74,126.35,126.35,1500.0,123.2048,123.2242,122.8451,122.8451,1500.0
2019-05-14 10:55:00,126.47,126.73,126.4,126.73,3409.0,122.9617,123.2145,122.8937,123.2145,3409.0
2019-05-14 11:00:00,126.61,126.93,126.54,126.89,14844.0,123.0978,123.409,123.0298,123.3701,14844.0
2019-05-14 11:05:00,126.94,127.28,126.94,127.03,7520.0,123.4187,123.7493,123.4187,123.5062,7520.0
2019-05-14 11:10:00,127.16,127.25,127.11,127.16,4096.0,123.6326,123.7201,123.584,123.6326,4096.0
2019-05-14 11:15:00,127.15,127.2,126.96,127.19,7050.0,123.6229,123.6715,123.4381,123.6618,7050.0
2019-05-14 11:20:00,127.19,127.55,127.12,127.37,7604.0,123.6618,124.0118,123.5937,123.8368,7604.0
2019-05-14 11:25:00,127.57,127.77,127.36,127.36,3777.0,124.0312,124.2257,123.827,123.827,3777.0
2019-05-14 11:30:00,127.47,127.73,127.4,127.66,2838.0,123.934,124.1868,123.8659,124.1187,2838.0
2019-05-14 11:35:00,127.82,127.93,127.79,127.82,2641.0,124.2743,124.3812,124.2451,124.2743,2641.0
2019-05-14 11:40:00,127.83,127.94,127.69,127.84,2400.0,124.284,124.391,124.1479,124.2937,2400.0
2019-05-14 11:45:00,127.76,128.0,127.71,127.87,7377.0,124.2159,124.4493,124.1673,124.3229,7377.0
2019-05-14 11:50:00,127.94,128.03,127.85,127.93,4838.0,124.391,124.4785,124.3034,124.3812,4838.0
2019-05-14 11:55:00,128.0,128.03,127.75,127.82,9153.0,124.4493,124.4785,124.2062,124.2743,9153.0
2019-05-14 12:00:00,127.84,128.1,127.8,128.0,5352.0,124.2937,124.5465,124.2548,124.4493,5352.0
2019-05-14 12:05:00,128.07,128.13,127.73,127.73,4030.0,124.5173,124.5757,124.1868,124.1868,4030.0
2019-05-14 12:10:00,127.68,127.94,127.64,127.83,3725.0,124.1382,124.391,124.0993,124.284,3725.0
2019-05-14 12:15:00,127.78,127.78,127.46,127.5,4300.0,124.2354,124.2354,123.9243,123.9632,4300.0
2019-05-14 12:20:00,127.48,127.72,127.48,127.7,2850.0,123.9437,124.1771,123.9437,124.1576,2850.0
2019-05-14 12:25:00,127.83,127.84,127.65,127.7,9100.0,124.284,124.2937,124.109,124.1576,9100.0
2019-05-14 12:30:00,127.69,127.71,127.51,127.7,5950.0,124.1479,124.1673,123.9729,124.1576,5950.0
2019-05-14 12:35:00,127.64,127.95,127.64,127.92,2000.0,124.0993,124.4007,124.0993,124.3715,2000.0
2019-05-14 12:40:00,127.95,128.17,127.95,127.97,4782.0,124.4007,124.6146,124.4007,124.4201,4782.0
2019-05-14 12:45:00,127.96,128.06,127.89,128.06,3050.0,124.4104,124.5076,124.3423,124.5076,3050.0
2019-05-14 12:50:00,128.03,128.13,128.01,128.13,1400.0,124.4785,124.5757,124.459,124.5757,1400.0
2019-05-14 12:55:00,128.1,128.28,128.1,128.13,5070.0,124.5465,124.7215,124.5465,124.5757,5070.0
2019-05-14 13:00:00,128.21,128.49,128.2,128.42,3700.0,124.6535,124.9257,124.6437,124.8576,3700.0
2019-05-14 13:05:00,128.4,128.5,128.37,128.45,2774.0,124.8382,124.9354,124.809,124.8868,2774.0
2019-05-14 13:10:00,128.42,128.72,128.42,128.62,3000.0,124.8576,125.1493,124.8576,125.0521,3000.0
2019-05-14 13:15:00,128.64,128.68,128.4,128.4,3850.0,125.0715,125.1104,124.8382,124.8382,3850.0
2019-05-14 13:20:00,128.42,128.64,128.42,128.64,2867.0,124.8576,125.0715,124.8576,125.0715,2867.0
2019-05-14 13:25:00,128.66,128.66,128.46,128.46,4857.0,125.091,125.091,124.8965,124.8965,4857.0
2019-05-14 13:30:00,128.44,128.54,128.44,128.53,2745.0,124.8771,124.9743,124.8771,124.9646,2745.0
2019-05-14 13:35:00,128.54,128.59,128.45,128.59,4600.0,124.9743,125.0229,124.8868,125.0229,4600.0
2019-05-14 13:40:00,128.55,128.58,128.47,128.55,3477.0,124.984,125.0132,124.9063,124.984,3477.0
2019-05-14 13:45:00,128.53,128.57,128.48,128.57,2500.0,124.9646,125.0035,124.916,125.0035,2500.0
2019-05-14 13:50:00,128.66,128.66,128.47,128.54,1810.0,125.091,125.091,124.9063,124.9743,1810.0
2019-05-14 13:55:00,128.52,128.52,128.39,128.4,3273.0,124.9549,124.9549,124.8285,124.8382,3273.0
2019-05-14 14:00:00,128.44,128.53,128.0,128.04,7284.0,124.8771,124.9646,124.4493,124.4882,7284.0
2019-05-14 14:05:00,128.04,128.12,127.81,128.12,5624.0,124.4882,124.566,124.2646,124.566,5624.0
2019-05-14 14:10:00,128.16,128.29,128.14,128.29,7425.0,124.6049,124.7312,124.5854,124.7312,7425.0
2019-05-14 14:15:00,128.27,128.53,128.26,128.41,10083.0,124.7118,124.9646,124.7021,124.8479,10083.0
2019-05-14 14:20:00,128.45,128.74,128.45,128.74,3459.0,124.8868,125.1688,124.8868,125.1688,3459.0
2019-05-14 14:25:00,128.73,128.75,128.55,128.68,8150.0,125.159,125.1785,124.984,125.1104,8150.0
2019-05-14 14:30:00,128.63,128.67,128.39,128.46,7956.0,125.0618,125.1007,124.8285,124.8965,7956.0
2019-05-14 14:35:00,128.47,128.65,128.37,128.58,7300.0,124.9063,125.0813,124.809,125.0132,7300.0
2019-05-14 14:40:00,128.62,128.63,128.49,128.56,3480.0,125.0521,125.0618,124.9257,124.9938,3480.0
2019-05-14 14:45:00,128.5,128.5,127.95,127.95,6500.0,124.9354,124.9354,124.4007,124.4007,6500.0
2019-05-14 14:50:00,127.98,127.99,127.38,127.41,12969.0,124.4298,124.4396,123.8465,123.8757,12969.0
2019-05-14 14:55:00,127.34,127.68,127.34,127.41,11899.0,123.8076,124.1382,123.8076,123.8757,11899.0
2019-05-14 15:00:00,127.4,127.68,127.4,127.66,4057.0,123.8659,124.1382,123.8659,124.1187,4057.0
2019-05-14 15:05:00,127.68,127.96,127.57,127.96,3400.0,124.1382,124.4104,124.0312,124.4104,3400.0
2019-05-14 15:10:00,128.06,128.06,127.77,127.83,6144.0,124.5076,124.5076,124.2257,124.284,6144.0
2019-05-14 15:15:00,127.82,127.88,127.7,127.84,5052.0,124.2743,124.3326,124.1576,124.2937,5052.0
2019-05-14 15:20:00,127.9,127.94,127.61,127.73,6633.0,124.3521,124.391,124.0701,124.1868,6633.0
2019-05-14 15:25:00,127.76,127.87,127.68,127.71,6756.0,124.2159,124.3229,124.1382,124.1673,6756.0
2019-05-14 15:30:00,127.72,127.72,126.97,127.0,13125.0,124.1771,124.1771,123.4479,123.477,13125.0
2019-05-14 15:35:00,126.94,127.21,126.94,126.98,9130.0,123.4187,123.6812,123.4187,123.4576,9130.0
2019-05-14 15:40:00,127.03,127.14,126.79,126.79,19859.0,123.5062,123.6131,123.2729,123.2729,19859.0
2019-05-14 15:45:00,126.83,127.06,126.58,127.01,28684.0,123.3117,123.5354,123.0687,123.4868,28684.0
2019-05-14 15:50:00,127.03,127.33,126.88,127.32,41119.0,123.5062,123.7979,123.3604,123.7882,41119.0
2019-05-14 15:55:00,127.32,127.43,126.94,127.08,70302.0,123.7882,123.8951,123.4187,123.5548,70302.0
2019-05-15 09:30:00,125.27,125.27,124.45,125.12,33897.0,121.795,121.795,120.9978,121.6492,33897.0
2019-05-15 09:35:00,125.12,126.17,125.07,126.11,18308.0,121.6492,122.6701,121.6006,122.6117,18308.0
2019-05-15 09:40:00,126.27,126.37,125.22,125.76,9412.0,122.7673,122.8645,121.7464,122.2714,9412.0
2019-05-15 09:45:00,125.67,125.9,125.41,125.72,3424.0,122.1839,122.4075,121.9311,122.2325,3424.0
2019-05-15 09:50:00,125.85,126.33,125.62,126.33,22830.0,122.3589,122.8256,122.1353,122.8256,22830.0
2019-05-15 09:55:00,126.25,126.41,125.95,126.34,8565.0,122.7478,122.9034,122.4562,122.8353,8565.0
2019-05-15 10:00:00,126.34,126.52,125.9,125.98,13135.0,122.8353,123.0103,122.4075,122.4853,13135.0
2019-05-15 10:05:00,125.98,126.0,125.55,125.84,7986.0,122.4853,122.5048,122.0673,122.3492,7986.0
2019-05-15 10:10:00,125.85,126.58,125.75,126.58,9973.0,122.3589,123.0687,122.2617,123.0687,9973.0
2019-05-15 10:15:00,126.59,126.77,126.28,126.63,4081.0,123.0784,123.2534,122.777,123.1173,4081.0
2019-05-15 10:20:00,126.68,126.68,126.37,126.58,2303.0,123.1659,123.1659,122.8645,123.0687,2303.0
2019-05-15 10:25:00,126.66,127.35,126.58,127.26,4000.0,123.1465,123.8173,123.0687,123.7298,4000.0
2019-05-15 10:30:00,127.36,127.67,127.24,127.42,11359.0,123.827,124.1284,123.7104,123.8854,11359.0
2019-05-15 10:35:00,127.37,127.45,127.07,127.24,18056.0,123.8368,123.9145,123.5451,123.7104,18056.0
2019-05-15 10:40:00,127.27,127.39,127.06,127.31,16277.0,123.7395,123.8562,123.5354,123.7784,16277.0
2019-05-15 10:45:00,127.28,127.57,127.23,127.47,1937.0,123.7493,124.0312,123.7006,123.934,1937.0
2019-05-15 10:50:00,127.53,127.94,127.44,127.56,10304.0,123.9923,124.391,123.9048,124.0215,10304.0
2019-05-15 10:55:00,127.74,127.88,127.32,127.41,4879.0,124.1965,124.3326,123.7882,123.8757,4879.0
2019-05-15 11:00:00,127.4,127.4,127.08,127.18,2232.0,123.8659,123.8659,123.5548,123.652,2232.0
2019-05-15 11:05:00,127.17,127.24,127.09,127.19,11907.0,123.6423,123.7104,123.5645,123.6618,11907.0
2019-05-15 11:10:00,127.32,127.57,127.32,127.51,2707.0,123.7882,124.0312,123.7882,123.9729,2707.0
2019-05-15 11:15:00,127.51,127.57,127.35,127.57,2168.0,123.9729,124.0312,123.8173,124.0312,2168.0
2019-05-15 11:20:00,127.56,127.77,127.46,127.72,4570.0,124.0215,124.2257,123.9243,124.1771,4570.0
2019-05-15 11:25:00,127.7,128.38,127.7,128.27,11386.0,124.1576,124.8187,124.1576,124.7118,11386.0
2019-05-15 11:30:00,128.36,128.36,127.9,128.26,8061.0,124.7993,124.7993,124.3521,124.7021,8061.0
2019-05-15 11:35:00,128.26,128.49,128.16,128.16,7106.0,124.7021,124.9257,124.6049,124.6049,7106.0
2019-05-15 11:40:00,128.07,128.14,127.88,128.14,5247.0,124.5173,124.5854,124.3326,124.5854,5247.0
2019-05-15 11:45:00,128.09,128.09,127.76,127.76,2410.0,124.5368,124.5368,124.2159,124.2159,2410.0
2019-05-15 11:50:00,127.92,128.14,127.85,127.93,1805.0,124.3715,124.5854,124.3034,124.3812,1805.0
2019-05-15 11:55:00,128.02,128.12,127.99,128.04,3755.0,124.4687,124.566,124.4396,124.4882,3755.0
2019-05-15 12:00:00,128.11,128.27,128.11,128.22,1201.0,124.5562,124.7118,124.5562,124.6632,1201.0
2019-05-15 12:05:00,128.17,128.5,128.15,128.15,4600.0,124.6146,124.9354,124.5951,124.5951,4600.0
2019-05-15 12:10:00,128.22,128.22,128.01,128.11,540.0,124.6632,124.6632,124.459,124.5562,540.0
2019-05-15 12:15:00,128.0,128.01,127.81,127.81,1300.0,124.4493,124.459,124.2646,124.2646,1300.0
2019-05-15 12:20:00,127.89,127.94,127.56,127.62,1100.0,124.3423,124.391,124.0215,124.0798,1100.0
2019-05-15 12:25:00,127.59,127.63,127.38,127.63,3980.0,124.0507,124.0896,123.8465,124.0896,3980.0
2019-05-15 12:30:00,127.64,127.69,127.53,127.68,1883.0,124.0993,124.1479,123.9923,124.1382,1883.0
2019-05-15 12:35:00,127.6,127.62,127.41,127.58,3114.0,124.0604,124.0798,123.8757,124.0409,3114.0
2019-05-15 12:40:00,127.64,127.72,127.55,127.65,6483.0,124.0993,124.1771,124.0118,124.109,6483.0
2019-05-15 12:45:00,127.7,127.72,127.52,127.68,1400.0,124.1576,124.1771,123.9826,124.1382,1400.0
2019-05-15 12:50:00,127.66,127.66,127.57,127.58,600.0,124.1187,124.1187,124.0312,124.0409,600.0
2019-05-15 12:55:00,127.49,127.49,127.18,127.42,3092.0,123.9534,123.9534,123.652,123.8854,3092.0
2019-05-15 13:00:00,127.41,127.75,127.35,127.74,5683.0,123.8757,124.2062,123.8173,124.1965,5683.0
2019-05-15 13:05:00,127.76,127.81,127.47,127.47,4171.0,124.2159,124.2646,123.934,123.934,4171.0
2019-05-15 13:10:00,127.56,127.8,127.55,127.66,4893.0,124.0215,124.2548,124.0118,124.1187,4893.0
2019-05-15 13:15:00,127.63,127.73,127.5,127.54,3167.0,124.0896,124.1868,123.9632,124.002,3167.0
2019-05-15 13:20:00,127.5,127.59,127.33,127.37,3369.0,123.9632,124.0507,123.7979,123.8368,3369.0
2019-05-15 13:25:00,127.42,127.46,127.35,127.45,1700.0,123.8854,123.9243,123.8173,123.9145,1700.0
2019-05-15 13:30:00,127.47,127.8,127.41,127.78,1991.0,123.934,124.2548,123.8757,124.2354,1991.0
2019-05-15 13:35:00,127.77,127.87,127.77,127.81,2266.0,124.2257,124.3229,124.2257,124.2646,2266.0
2019-05-15 13:40:00,127.8,127.88,127.73,127.82,3931.0,124.2548,124.3326,124.1868,124.2743,3931.0
2019-05-15 13:45:00,127.88,128.0,127.81,128.0,2750.0,124.3326,124.4493,124.2646,124.4493,2750.0
2019-05-15 13:50:00,127.97,128.18,127.93,128.18,11200.0,124.4201,124.6243,124.3812,124.6243,11200.0
2019-05-15 13:55:00,128.14,128.63,128.13,128.56,17599.0,124.5854,125.0618,124.5757,124.9938,17599.0
2019-05-15 14:00:00,128.54,128.71,128.5,128.71,7974.0,124.9743,125.1396,124.9354,125.1396,7974.0
2019-05-15 14:05:00,128.72,128.83,128.7,128.77,4290.0,125.1493,125.2563,125.1299,125.1979,4290.0
2019-05-15 14:10:00,128.85,129.19,128.82,129.03,56708.0,125.2757,125.6063,125.2465,125.4507,56708.0
2019-05-15 14:15:00,129.0,129.0,128.51,128.59,5235.0,125.4215,125.4215,124.9451,125.0229,5235.0
2019-05-15 14:20:00,128.61,128.93,128.6,128.86,3623.0,125.0424,125.3535,125.0326,125.2854,3623.0
2019-05-15 14:25:00,128.87,128.98,128.83,128.98,14205.0,125.2952,125.4021,125.2563,125.4021,14205.0
2019-05-15 14:30:00,129.02,129.04,128.91,128.99,2964.0,125.441,125.4604,125.334,125.4118,2964.0
2019-05-15 14:35:00,128.97,128.98,128.79,128.8,3389.0,125.3924,125.4021,125.2174,125.2271,3389.0
2019-05-15 14:40:00,128.86,129.01,128.81,128.93,5167.0,125.2854,125.4313,125.2368,125.3535,5167.0
2019-05-15 14:45:00,128.9,129.08,128.9,129.07,5493.0,125.3243,125.4993,125.3243,125.4896,5493.0
2019-05-15 14:50:00,129.06,129.16,128.8,128.8,3400.0,125.4799,125.5771,125.2271,125.2271,3400.0
2019-05-15 14:55:00,128.75,128.8,128.64,128.77,2200.0,125.1785,125.2271,125.0715,125.1979,2200.0
2019-05-15 15:00:00,128.83,128.92,128.67,128.7,7770.0,125.2563,125.3438,125.1007,125.1299,7770.0
2019-05-15 15:05:00,128.8,128.89,128.77,128.86,3586.0,125.2271,125.3146,125.1979,125.2854,3586.0
2019-05-15 15:10:00,128.89,129.04,128.83,128.98,6756.0,125.3146,125.4604,125.2563,125.4021,6756.0
2019-05-15 15:15:00,129.04,129.16,128.96,129.1,9634.0,125.4604,125.5771,125.3827,125.5188,9634.0
2019-05-15 15:20:00,129.13,129.27,129.13,129.24,8458.0,125.5479,125.6841,125.5479,125.6549,8458.0
2019-05-15 15:25:00,129.23,129.27,129.14,129.2,7041.0,125.6452,125.6841,125.5577,125.616,7041.0
2019-05-15 15:30:00,129.18,129.2,129.04,129.14,8875.0,125.5966,125.616,125.4604,125.5577,8875.0
2019-05-15 15:35:00,129.15,129.17,128.96,129.11,9735.0,125.5674,125.5868,125.3827,125.5285,9735.0
2019-05-15 15:40:00,129.09,129.09,128.78,128.8,11495.0,125.5091,125.5091,125.2077,125.2271,11495.0
2019-05-15 15:45:00,128.77,128.89,128.75,128.8,13933.0,125.1979,125.3146,125.1785,125.2271,13933.0
2019-05-15 15:50:00,128.77,128.92,128.71,128.79,18569.0,125.1979,125.3438,125.1396,125.2174,18569.0
2019-05-15 15:55:00,128.83,128.86,128.3,128.7,71420.0,125.2563,125.2854,124.741,125.1299,71420.0
2019-05-16 09:30:00,129.04,129.3,128.73,128.76,37442.0,125.4604,125.7132,125.159,125.1882,37442.0
2019-05-16 09:35:00,128.88,129.3,128.33,128.6,7787.0,125.3049,125.7132,124.7701,125.0326,7787.0
2019-05-16 09:40:00,128.59,129.53,128.59,129.38,11048.0,125.0229,125.9368,125.0229,125.791,11048.0
2019-05-16 09:45:00,129.36,129.4,128.92,129.1,6400.0,125.7716,125.8105,125.3438,125.5188,6400.0
2019-05-16 09:50:00,129.12,129.26,128.96,129.26,8660.0,125.5382,125.6743,125.3827,125.6743,8660.0
2019-05-16 09:55:00,129.32,129.89,129.29,129.62,11365.0,125.7327,126.2869,125.7035,126.0243,11365.0
2019-05-16 10:00:00,129.84,129.87,129.61,129.64,7042.0,126.2382,126.2674,126.0146,126.0438,7042.0
2019-05-16 10:05:00,129.65,129.95,129.62,129.89,7138.0,126.0535,126.3452,126.0243,126.2869,7138.0
2019-05-16 10:10:00,129.96,129.96,129.67,129.92,13555.0,126.3549,126.3549,126.073,126.316,13555.0
2019-05-16 10:15:00,129.93,130.16,129.86,130.16,7773.0,126.3258,126.5494,126.2577,126.5494,7773.0
2019-05-16 10:20:00,130.2,130.5,129.96,130.17,12736.0,126.5883,126.8799,126.3549,126.5591,12736.0
2019-05-16 10:25:00,130.22,130.22,129.75,130.1,12541.0,126.6077,126.6077,126.1507,126.491,12541.0
2019-05-16 10:30:00,130.03,130.16,129.56,129.7,13945.0,126.423,126.5494,125.966,126.1021,13945.0
2019-05-16 10:35:00,129.65,129.65,129.47,129.58,2850.0,126.0535,126.0535,125.8785,125.9855,2850.0
2019-05-16 10:40:00,129.6,129.61,129.47,129.57,3150.0,126.0049,126.0146,125.8785,125.9757,3150.0
2019-05-16 10:45:00,129.39,129.63,129.21,129.55,6360.0,125.8007,126.0341,125.6257,125.9563,6360.0
2019-05-16 10:50:00,129.71,129.87,129.55,129.82,800.0,126.1119,126.2674,125.9563,126.2188,800.0
2019-05-16 10:55:00,129.92,130.07,129.8,130.01,3300.0,126.316,126.4619,126.1994,126.4035,3300.0
2019-05-16 11:00:00,130.1,130.1,129.59,129.6,3850.0,126.491,126.491,125.9952,126.0049,3850.0
2019-05-16 11:05:00,129.59,129.71,129.43,129.43,2755.0,125.9952,126.1119,125.8396,125.8396,2755.0
2019-05-16 11:10:00,129.36,129.56,129.36,129.44,1500.0,125.7716,125.966,125.7716,125.8493,1500.0
2019-05-16 11:15:00,129.5,129.53,129.38,129.51,1300.0,125.9077,125.9368,125.791,125.9174,1300.0
2019-05-16 11:20:00,129.63,129.83,129.59,129.63,4173.0,126.0341,126.2285,125.9952,126.0341,4173.0
2019-05-16 11:25:00,129.7,129.81,129.7,129.76,2762.0,126.1021,126.2091,126.1021,126.1605,2762.0
2019-05-16 11:30:00,129.77,129.85,129.72,129.8,4700.0,126.1702,126.248,126.1216,126.1994,4700.0
2019-05-16 11:35:00,129.8,129.88,129.71,129.87,17342.0,126.1994,126.2771,126.1119,126.2674,17342.0
2019-05-16 11:40:00,129.9,130.61,129.9,130.51,13963.0,126.2966,126.9869,126.2966,126.8897,13963.0
2019-05-16 11:45:00,130.54,130.55,130.09,130.14,3110.0,126.9188,126.9286,126.4813,126.5299,3110.0
2019-05-16 11:50:00,130.22,130.26,130.16,130.17,4366.0,126.6077,126.6466,126.5494,126.5591,4366.0
2019-05-16 11:55:00,130.06,130.18,130.01,130.02,3026.0,126.4521,126.5688,126.4035,126.4133,3026.0
2019-05-16 12:00:00,130.07,130.15,129.93,129.93,6500.0,126.4619,126.5396,126.3258,126.3258,6500.0
2019-05-16 12:05:00,129.92,130.0,129.9,129.99,5872.0,126.316,126.3938,126.2966,126.3841,5872.0
2019-05-16 12:10:00,129.92,130.18,129.91,130.13,7211.0,126.316,126.5688,126.3063,126.5202,7211.0
2019-05-16 12:15:00,130.13,130.14,129.93,129.99,8141.0,126.5202,126.5299,126.3258,126.3841,8141.0
2019-05-16 12:20:00,129.94,130.05,129.86,129.9,3957.0,126.3355,126.4424,126.2577,126.2966,3957.0
2019-05-16 12:25:00,129.96,130.0,129.9,130.0,5389.0,126.3549,126.3938,126.2966,126.3938,5389.0
2019-05-16 12:30:00,130.0,130.18,129.98,130.05,7610.0,126.3938,126.5688,126.3744,126.4424,7610.0
2019-05-16 12:35:00,130.02,130.04,129.82,129.86,5302.0,126.4133,126.4327,126.2188,126.2577,5302.0
2019-05-16 12:40:00,129.87,130.0,129.83,129.89,2617.0,126.2674,126.3938,126.2285,126.2869,2617.0
2019-05-16 12:45:00,129.93,129.99,129.85,129.97,1627.0,126.3258,126.3841,126.248,126.3646,1627.0
2019-05-16 12:50:00,129.89,129.92,129.8,129.92,5230.0,126.2869,126.316,126.1994,126.316,5230.0
2019-05-16 12:55:00,129.83,130.02,129.83,129.91,12634.0,126.2285,126.4133,126.2285,126.3063,12634.0
2019-05-16 13:00:00,129.94,130.03,129.65,129.69,5816.0,126.3355,126.423,126.0535,126.0924,5816.0
2019-05-16 13:05:00,129.65,129.84,129.55,129.73,3818.0,126.0535,126.2382,125.9563,126.1313,3818.0
2019-05-16 13:10:00,129.8,130.01,129.8,129.84,3600.0,126.1994,126.4035,126.1994,126.2382,3600.0
2019-05-16 13:15:00,129.83,129.97,129.83,129.96,1814.0,126.2285,126.3646,126.2285,126.3549,1814.0
2019-05-16 13:20:00,130.0,130.1,129.9,129.9,4090.0,126.3938,126.491,126.2966,126.2966,4090.0
2019-05-16 13:25:00,129.93,129.99,129.88,129.88,3418.0,126.3258,126.3841,126.2771,126.2771,3418.0
2019-05-16 13:30:00,129.8,129.85,129.74,129.74,2773.0,126.1994,126.248,126.141,126.141,2773.0
2019-05-16 13:35:00,129.76,129.76,129.64,129.68,1508.0,126.1605,126.1605,126.0438,126.0827,1508.0
2019-05-16 13:40:00,129.76,129.76,129.54,129.54,2114.0,126.1605,126.1605,125.9466,125.9466,2114.0
2019-05-16 13:45:00,129.5,129.56,129.3,129.38,4963.0,125.9077,125.966,125.7132,125.791,4963.0
2019-05-16 13:50:00,129.33,129.53,129.29,129.35,12948.0,125.7424,125.9368,125.7035,125.7618,12948.0
2019-05-16 13:55:00,129.43,129.73,129.36,129.62,4571.0,125.8396,126.1313,125.7716,126.0243,4571.0
2019-05-16 14:00:00,129.62,129.72,129.51,129.51,4615.0,126.0243,126.1216,125.9174,125.9174,4615.0
2019-05-16 14:05:00,129.59,129.64,129.53,129.53,1815.0,125.9952,126.0438,125.9368,125.9368,1815.0
2019-05-16 14:10:00,129.49,129.52,129.39,129.46,2650.0,125.898,125.9271,125.8007,125.8688,2650.0
2019-05-16 14:15:00,129.5,129.75,129.49,129.69,3445.0,125.9077,126.1507,125.898,126.0924,3445.0
2019-05-16 14:20:00,129.67,129.81,129.55,129.81,3238.0,126.073,126.2091,125.9563,126.2091,3238.0
2019-05-16 14:25:00,129.78,129.87,129.7,129.87,3223.0,126.1799,126.2674,126.1021,126.2674,3223.0
2019-05-16 14:30:00,129.86,129.91,129.74,129.78,2275.0,126.2577,126.3063,126.141,126.1799,2275.0
2019-05-16 14:35:00,129.77,129.85,129.6,129.63,8242.0,126.1702,126.248,126.0049,126.0341,8242.0
2019-05-16 14:40:00,129.62,129.63,129.11,129.18,21650.0,126.0243,126.0341,125.5285,125.5966,21650.0
2019-05-16 14:45:00,129.21,129.31,129.13,129.13,6678.0,125.6257,125.7229,125.5479,125.5479,6678.0
2019-05-16 14:50:00,129.11,129.2,128.75,128.78,7162.0,125.5285,125.616,125.1785,125.2077,7162.0
2019-05-16 14:55:00,128.78,129.09,128.67,129.09,7962.0,125.2077,125.5091,125.1007,125.5091,7962.0
2019-05-16 15:00:00,129.02,129.08,128.81,129.01,2829.0,125.441,125.4993,125.2368,125.4313,2829.0
2019-05-16 15:05:00,129.04,129.08,128.78,128.88,4799.0,125.4604,125.4993,125.2077,125.3049,4799.0
2019-05-16 15:10:00,128.9,128.94,128.72,128.78,3697.0,125.3243,125.3632,125.1493,125.2077,3697.0
2019-05-16 15:15:00,128.76,128.76,128.58,128.58,3184.0,125.1882,125.1882,125.0132,125.0132,3184.0
2019-05-16 15:20:00,128.64,128.72,128.55,128.55,16126.0,125.0715,125.1493,124.984,124.984,16126.0
2019-05-16 15:25:00,128.56,128.84,128.53,128.84,7907.0,124.9938,125.266,124.9646,125.266,7907.0
2019-05-16 15:30:00,128.85,128.85,128.56,128.72,7465.0,125.2757,125.2757,124.9938,125.1493,7465.0
2019-05-16 15:35:00,128.72,128.76,128.44,128.5,13668.0,125.1493,125.1882,124.8771,124.9354,13668.0
2019-05-16 15:40:00,128.5,128.51,128.16,128.35,10267.0,124.9354,124.9451,124.6049,124.7896,10267.0
2019-05-16 15:45:00,128.35,128.5,128.31,128.36,26018.0,124.7896,124.9354,124.7507,124.7993,26018.0
2019-05-16 15:50:00,128.37,128.44,128.13,128.36,21441.0,124.809,124.8771,124.5757,124.7993,21441.0
2019-05-16 15:55:00,128.36,128.49,128.27,128.48,57306.0,124.7993,124.9257,124.7118,124.916,57306.0
2019-05-17 09:30:00,126.65,127.32,126.26,127.25,16079.0,123.1367,123.7882,122.7576,123.7201,16079.0
2019-05-17 09:35:00,127.45,127.57,126.99,127.1,12445.0,123.9145,124.0312,123.4673,123.5743,12445.0
2019-05-17 09:40:00,127.2,127.21,126.73,126.77,32068.0,123.6715,123.6812,123.2145,123.2534,32068.0
2019-05-17 09:45:00,126.98,127.19,126.82,126.82,6841.0,123.4576,123.6618,123.302,123.302,6841.0
2019-05-17 09:50:00,126.93,126.93,126.13,126.38,9386.0,123.409,123.409,122.6312,122.8742,9386.0
2019-05-17 09:55:00,126.48,126.77,126.3,126.71,3900.0,122.9715,123.2534,122.7964,123.1951,3900.0
2019-05-17 10:00:00,127.01,127.03,126.41,126.42,2464.0,123.4868,123.5062,122.9034,122.9131,2464.0
2019-05-17 10:05:00,126.4,126.6,126.24,126.32,4745.0,122.8937,123.0881,122.7381,122.8159,4745.0
2019-05-17 10:10:00,126.25,126.3,125.65,125.77,23419.0,122.7478,122.7964,122.1645,122.2811,23419.0
2019-05-17 10:15:00,125.83,126.31,125.83,126.31,2300.0,122.3395,122.8062,122.3395,122.8062,2300.0
2019-05-17 10:20:00,126.31,126.5,126.31,126.5,3437.0,122.8062,122.9909,122.8062,122.9909,3437.0
2019-05-17 10:25:00,126.5,126.5,126.3,126.5,6076.0,122.9909,122.9909,122.7964,122.9909,6076.0
2019-05-17 10:30:00,126.42,126.44,126.12,126.35,5787.0,122.9131,122.9326,122.6214,122.8451,5787.0
2019-05-17 10:35:00,126.25,126.29,125.87,126.13,4258.0,122.7478,122.7867,122.3784,122.6312,4258.0
2019-05-17 10:40:00,125.97,126.53,125.96,126.5,7270.0,122.4756,123.0201,122.4659,122.9909,7270.0
2019-05-17 10:45:00,126.42,126.69,126.25,126.44,5789.0,122.9131,123.1756,122.7478,122.9326,5789.0
2019-05-17 10:50:00,126.49,126.76,126.49,126.75,8350.0,122.9812,123.2437,122.9812,123.234,8350.0
2019-05-17 10:55:00,126.69,127.03,126.58,126.76,11998.0,123.1756,123.5062,123.0687,123.2437,11998.0
2019-05-17 11:00:00,126.89,127.15,126.87,127.11,10948.0,123.3701,123.6229,123.3506,123.584,10948.0
2019-05-17 11:05:00,127.05,127.22,126.9,127.22,6370.0,123.5256,123.6909,123.3798,123.6909,6370.0
2019-05-17 11:10:00,127.23,127.48,127.21,127.42,18202.0,123.7006,123.9437,123.6812,123.8854,18202.0
2019-05-17 11:15:00,127.41,127.46,127.17,127.26,5303.0,123.8757,123.9243,123.6423,123.7298,5303.0
2019-05-17 11:20:00,127.38,127.48,127.25,127.41,2900.0,123.8465,123.9437,123.7201,123.8757,2900.0
2019-05-17 11:25:00,127.38,127.46,127.33,127.41,3750.0,123.8465,123.9243,123.7979,123.8757,3750.0
2019-05-17 11:30:00,127.31,127.31,126.93,126.98,3896.0,123.7784,123.7784,123.409,123.4576,3896.0
2019-05-17 11:35:00,127.0,127.0,126.8,126.87,1702.0,123.477,123.477,123.2826,123.3506,1702.0
2019-05-17 11:40:00,126.85,126.87,126.65,126.82,4737.0,123.3312,123.3506,123.1367,123.302,4737.0
2019-05-17 11:45:00,126.81,126.96,126.62,126.62,3177.0,123.2923,123.4381,123.1076,123.1076,3177.0
2019-05-17 11:50:00,126.61,126.74,126.44,126.66,4906.0,123.0978,123.2242,122.9326,123.1465,4906.0
2019-05-17 11:55:00,126.63,126.68,126.42,126.62,2301.0,123.1173,123.1659,122.9131,123.1076,2301.0
2019-05-17 12:00:00,126.58,126.76,126.46,126.5,8449.0,123.0687,123.2437,122.952,122.9909,8449.0
2019-05-17 12:05:00,126.45,126.45,126.13,126.21,4414.0,122.9423,122.9423,122.6312,122.7089,4414.0
2019-05-17 12:10:00,126.09,126.21,126.09,126.14,2802.0,122.5923,122.7089,122.5923,122.6409,2802.0
2019-05-17 12:15:00,126.13,126.26,126.1,126.26,925.0,122.6312,122.7576,122.602,122.7576,925.0
2019-05-17 12:20:00,126.33,126.33,126.15,126.16,1100.0,122.8256,122.8256,122.6506,122.6603,1100.0
2019-05-17 12:25:00,126.15,126.25,126.05,126.14,2300.0,122.6506,122.7478,122.5534,122.6409,2300.0
2019-05-17 12:30:00,126.04,126.19,126.02,126.07,2550.0,122.5437,122.6895,122.5242,122.5728,2550.0
2019-05-17 12:35:00,126.1,126.41,126.07,126.39,4060.0,122.602,122.9034,122.5728,122.8839,4060.0
2019-05-17 12:40:00,126.38,126.97,126.37,126.87,6613.0,122.8742,123.4479,122.8645,123.3506,6613.0
2019-05-17 12:45:00,126.88,126.92,126.65,126.78,1922.0,123.3604,123.3992,123.1367,123.2631,1922.0
2019-05-17 12:50:00,126.8,126.87,126.71,126.87,1738.0,123.2826,123.3506,123.1951,123.3506,1738.0
2019-05-17 12:55:00,126.89,126.94,126.8,126.84,2380.0,123.3701,123.4187,123.2826,123.3215,2380.0
2019-05-17 13:00:00,126.91,126.97,126.9,126.97,550.0,123.3895,123.4479,123.3798,123.4479,550.0
2019-05-17 13:05:00,127.01,127.21,127.01,127.21,1685.0,123.4868,123.6812,123.4868,123.6812,1685.0
2019-05-17 13:10:00,127.16,127.27,127.11,127.19,1300.0,123.6326,123.7395,123.584,123.6618,1300.0
2019-05-17 13:15:00,127.14,127.3,127.13,127.2,1427.0,123.6131,123.7687,123.6034,123.6715,1427.0
2019-05-17 13:20:00,127.21,127.27,127.14,127.14,2320.0,123.6812,123.7395,123.6131,123.6131,2320.0
2019-05-17 13:25:00,127.12,127.12,126.96,126.96,1650.0,123.5937,123.5937,123.4381,123.4381,1650.0
2019-05-17 13:30:00,126.82,127.1,126.76,127.1,1888.0,123.302,123.5743,123.2437,123.5743,1888.0
2019-05-17 13:35:00,127.15,127.15,126.96,126.96,3193.0,123.6229,123.6229,123.4381,123.4381,3193.0
2019-05-17 13:40:00,127.06,127.07,126.77,126.95,2534.0,123.5354,123.5451,123.2534,123.4284,2534.0
2019-05-17 13:45:00,126.95,126.99,126.89,126.91,5238.0,123.4284,123.4673,123.3701,123.3895,5238.0
2019-05-17 13:50:00,126.92,126.93,126.76,126.79,2550.0,123.3992,123.409,123.2437,123.2729,2550.0
2019-05-17 13:55:00,126.79,126.89,126.77,126.83,1330.0,123.2729,123.3701,123.2534,123.3117,1330.0
2019-05-17 14:00:00,126.84,126.93,126.74,126.74,1596.0,123.3215,123.409,123.2242,123.2242,1596.0
2019-05-17 14:05:00,126.74,126.74,126.5,126.63,1700.0,123.2242,123.2242,122.9909,123.1173,1700.0
2019-05-17 14:10:00,126.6,126.79,126.54,126.79,2205.0,123.0881,123.2729,123.0298,123.2729,2205.0
2019-05-17 14:15:00,126.71,126.82,126.7,126.75,2636.0,123.1951,123.302,123.1854,123.234,2636.0
2019-05-17 14:20:00,126.73,126.81,126.69,126.78,2157.0,123.2145,123.2923,123.1756,123.2631,2157.0
2019-05-17 14:25:00,126.78,126.92,126.71,126.76,5041.0,123.2631,123.3992,123.1951,123.2437,5041.0
2019-05-17 14:30:00,126.73,126.77,126.64,126.66,8158.0,123.2145,123.2534,123.127,123.1465,8158.0
2019-05-17 14:35:00,126.69,126.88,126.69,126.8,1950.0,123.1756,123.3604,123.1756,123.2826,1950.0
2019-05-17 14:40:00,126.8,126.95,126.71,126.9,5851.0,123.2826,123.4284,123.1951,123.3798,5851.0
2019-05-17 14:45:00,126.9,127.0,126.81,126.89,2877.0,123.3798,123.477,123.2923,123.3701,2877.0
2019-05-17 14:50:00,126.95,127.0,126.84,126.86,4388.0,123.4284,123.477,123.3215,123.3409,4388.0
2019-05-17 14:55:00,126.87,126.98,126.86,126.98,2386.0,123.3506,123.4576,123.3409,123.4576,2386.0
2019-05-17 15:00:00,126.93,126.93,126.29,126.29,7301.0,123.409,123.409,122.7867,122.7867,7301.0
2019-05-17 15:05:00,126.28,126.6,126.24,126.38,27941.0,122.777,123.0881,122.7381,122.8742,27941.0
2019-05-17 15:10:00,126.35,126.6,126.31,126.58,43393.0,122.8451,123.0881,122.8062,123.0687,43393.0
2019-05-17 15:15:00,126.56,126.56,126.32,126.53,19492.0,123.0492,123.0492,122.8159,123.0201,19492.0
2019-05-17 15:20:00,126.56,126.73,126.42,126.59,11735.0,123.0492,123.2145,122.9131,123.0784,11735.0
2019-05-17 15:25:00,126.59,126.93,126.57,126.81,13847.0,123.0784,123.409,123.059,123.2923,13847.0
2019-05-17 15:30:00,126.78,126.79,126.58,126.67,24863.0,123.2631,123.2729,123.0687,123.1562,24863.0
2019-05-17 15:35:00,126.66,126.76,126.4,126.4,18384.0,123.1465,123.2437,122.8937,122.8937,18384.0
2019-05-17 15:40:00,126.32,126.56,126.03,126.37,13598.0,122.8159,123.0492,122.5339,122.8645,13598.0
2019-05-17 15:45:00,126.34,126.35,126.1,126.27,14558.0,122.8353,122.8451,122.602,122.7673,14558.0
2019-05-17 15:50:00,126.28,126.45,126.17,126.35,15648.0,122.777,122.9423,122.6701,122.8451,15648.0
2019-05-17 15:55:00,126.32,126.63,126.28,126.29,38183.0,122.8159,123.1173,122.777,122.7867,38183.0
2019-05-20 09:30:00,124.26,124.79,123.76,123.8,39396.0,120.813,121.3283,120.3269,120.3658,39396.0
2019-05-20 09:35:00,123.79,123.9,123.03,123.4,30516.0,120.3561,120.463,119.6172,119.9769,30516.0
2019-05-20 09:40:00,123.12,123.75,122.93,123.75,27755.0,119.7047,120.3172,119.5199,120.3172,27755.0
2019-05-20 09:45:00,123.85,124.22,123.43,123.71,28707.0,120.4144,120.7741,120.0061,120.2783,28707.0
2019-05-20 09:50:00,123.52,123.66,123.11,123.32,21249.0,120.0936,120.2297,119.6949,119.8991,21249.0
2019-05-20 09:55:00,123.5,124.6,123.5,124.31,28432.0,120.0741,121.1436,120.0741,120.8616,28432.0
2019-05-20 10:00:00,124.23,124.4,123.97,124.28,13506.0,120.7839,120.9492,120.5311,120.8325,13506.0
2019-05-20 10:05:00,124.22,124.56,124.16,124.4,10393.0,120.7741,121.1047,120.7158,120.9492,10393.0
2019-05-20 10:10:00,124.34,124.74,124.12,124.51,6904.0,120.8908,121.2797,120.6769,121.0561,6904.0
2019-05-20 10:15:00,124.45,124.75,124.34,124.4,4930.0,120.9978,121.2894,120.8908,120.9492,4930.0
2019-05-20 10:20:00,124.46,124.56,124.27,124.49,5089.0,121.0075,121.1047,120.8228,121.0367,5089.0
2019-05-20 10:25:00,124.44,124.64,124.37,124.44,10992.0,120.988,121.1825,120.92,120.988,10992.0
2019-05-20 10:30:00,124.36,124.64,124.28,124.51,16452.0,120.9103,121.1825,120.8325,121.0561,16452.0
2019-05-20 10:35:00,124.56,124.75,124.45,124.54,10116.0,121.1047,121.2894,120.9978,121.0853,10116.0
2019-05-20 10:40:00,124.52,124.6,124.33,124.34,12264.0,121.0658,121.1436,120.8811,120.8908,12264.0
2019-05-20 10:45:00,124.35,124.55,124.25,124.36,27666.0,120.9005,121.095,120.8033,120.9103,27666.0
2019-05-20 10:50:00,124.24,124.53,124.21,124.35,7650.0,120.7936,121.0755,120.7644,120.9005,7650.0
2019-05-20 10:55:00,124.4,124.68,124.37,124.6,7204.0,120.9492,121.2214,120.92,121.1436,7204.0
2019-05-20 11:00:00,124.76,124.89,124.46,124.48,6898.0,121.2992,121.4256,121.0075,121.0269,6898.0
2019-05-20 11:05:00,124.49,124.55,124.37,124.43,8523.0,121.0367,121.095,120.92,120.9783,8523.0
2019-05-20 11:10:00,124.35,124.55,124.29,124.41,9843.0,120.9005,121.095,120.8422,120.9589,9843.0
2019-05-20 11:15:00,124.4,124.57,124.2,124.2,8728.0,120.9492,121.1144,120.7547,120.7547,8728.0
2019-05-20 11:20:00,124.12,124.31,124.0,124.31,3722.0,120.6769,120.8616,120.5602,120.8616,3722.0
2019-05-20 11:25:00,124.29,124.63,124.26,124.45,12786.0,120.8422,121.1728,120.813,120.9978,12786.0
2019-05-20 11:30:00,124.49,124.82,124.45,124.72,9200.0,121.0367,121.3575,120.9978,121.2603,9200.0
2019-05-20 11:35:00,124.64,124.64,124.28,124.36,6123.0,121.1825,121.1825,120.8325,120.9103,6123.0
2019-05-20 11:40:00,124.46,124.67,124.45,124.57,5206.0,121.0075,121.2117,120.9978,121.1144,5206.0
2019-05-20 11:45:00,124.61,125.04,124.61,124.98,5824.0,121.1533,121.5714,121.1533,121.5131,5824.0
2019-05-20 11:50:00,125.02,125.07,124.91,125.03,8334.0,121.552,121.6006,121.445,121.5617,8334.0
2019-05-20 11:55:00,125.0,125.15,124.94,125.15,9939.0,121.5325,121.6783,121.4742,121.6783,9939.0
2019-05-20 12:00:00,125.08,125.19,125.0,125.1,4998.0,121.6103,121.7172,121.5325,121.6297,4998.0
2019-05-20 12:05:00,125.06,125.14,124.93,125.1,7650.0,121.5908,121.6686,121.4645,121.6297,7650.0
2019-05-20 12:10:00,125.1,125.35,125.05,125.33,9091.0,121.6297,121.8728,121.5811,121.8534,9091.0
2019-05-20 12:15:00,125.4,125.46,125.21,125.24,3816.0,121.9214,121.9797,121.7367,121.7659,3816.0
2019-05-20 12:20:00,125.27,125.33,125.19,125.19,1900.0,121.795,121.8534,121.7172,121.7172,1900.0
2019-05-20 12:25:00,125.23,125.31,125.08,125.11,8883.0,121.7561,121.8339,121.6103,121.6395,8883.0
2019-05-20 12:30:00,125.16,125.18,124.97,125.1,8627.0,121.6881,121.7075,121.5033,121.6297,8627.0
2019-05-20 12:35:00,125.17,125.23,125.13,125.23,2937.0,121.6978,121.7561,121.6589,121.7561,2937.0
2019-05-20 12:40:00,125.17,125.31,125.08,125.19,5400.0,121.6978,121.8339,121.6103,121.7172,5400.0
2019-05-20 12:45:00,125.15,125.24,125.15,125.23,2805.0,121.6783,121.7659,121.6783,121.7561,2805.0
2019-05-20 12:50:00,125.19,125.27,125.08,125.1,2717.0,121.7172,121.795,121.6103,121.6297,2717.0
2019-05-20 12:55:00,125.13,125.13,124.89,124.91,2900.0,121.6589,121.6589,121.4256,121.445,2900.0
2019-05-20 13:00:00,124.9,124.92,124.69,124.7,12361.0,121.4353,121.4547,121.2311,121.2408,12361.0
2019-05-20 13:05:00,124.7,124.82,124.7,124.75,6332.0,121.2408,121.3575,121.2408,121.2894,6332.0
2019-05-20 13:10:00,124.84,124.9,124.8,124.9,1764.0,121.3769,121.4353,121.3381,121.4353,1764.0
2019-05-20 13:15:00,124.88,125.2,124.88,125.09,2603.0,121.4158,121.727,121.4158,121.62,2603.0
2019-05-20 13:20:00,125.18,125.18,124.88,124.92,2898.0,121.7075,121.7075,121.4158,121.4547,2898.0
2019-05-20 13:25:00,124.91,125.04,124.78,125.04,2915.0,121.445,121.5714,121.3186,121.5714,2915.0
2019-05-20 13:30:00,124.98,125.22,124.96,125.16,3375.0,121.5131,121.7464,121.4936,121.6881,3375.0
2019-05-20 13:35:00,125.08,125.18,124.96,125.05,5150.0,121.6103,121.7075,121.4936,121.5811,5150.0
2019-05-20 13:40:00,125.07,125.16,125.05,125.09,20326.0,121.6006,121.6881,121.5811,121.62,20326.0
2019-05-20 13:45:00,125.11,125.22,125.07,125.13,2700.0,121.6395,121.7464,121.6006,121.6589,2700.0
2019-05-20 13:50:00,125.13,125.17,124.86,124.9,4253.0,121.6589,121.6978,121.3964,121.4353,4253.0
2019-05-20 13:55:00,124.86,124.92,124.75,124.89,4959.0,121.3964,121.4547,121.2894,121.4256,4959.0
2019-05-20 14:00:00,124.96,125.02,124.8,124.84,7767.0,121.4936,121.552,121.3381,121.3769,7767.0
2019-05-20 14:05:00,124.84,124.92,124.73,124.81,3702.0,121.3769,121.4547,121.27,121.3478,3702.0
2019-05-20 14:10:00,124.76,124.95,124.76,124.83,4058.0,121.2992,121.4839,121.2992,121.3672,4058.0
2019-05-20 14:15:00,124.74,124.84,124.74,124.79,1300.0,121.2797,121.3769,121.2797,121.3283,1300.0
2019-05-20 14:20:00,124.8,124.8,124.67,124.67,2600.0,121.3381,121.3381,121.2117,121.2117,2600.0
2019-05-20 14:25:00,124.67,124.72,124.47,124.47,10469.0,121.2117,121.2603,121.0172,121.0172,10469.0
2019-05-20 14:30:00,124.47,124.6,124.47,124.54,3579.0,121.0172,121.1436,121.0172,121.0853,3579.0
2019-05-20 14:35:00,124.49,124.49,124.1,124.14,4320.0,121.0367,121.0367,120.6575,120.6964,4320.0
2019-05-20 14:40:00,124.17,124.34,124.16,124.19,3326.0,120.7255,120.8908,120.7158,120.745,3326.0
2019-05-20 14:45:00,124.13,124.13,123.87,123.87,9610.0,120.6866,120.6866,120.4339,120.4339,9610.0
2019-05-20 14:50:00,123.89,124.0,123.73,123.79,18287.0,120.4533,120.5602,120.2977,120.3561,18287.0
2019-05-20 14:55:00,123.77,124.07,123.77,124.07,7318.0,120.3366,120.6283,120.3366,120.6283,7318.0
2019-05-20 15:00:00,124.02,124.03,123.76,123.81,4658.0,120.5797,120.5894,120.3269,120.3755,4658.0
2019-05-20 15:05:00,123.83,123.84,123.61,123.63,13578.0,120.395,120.4047,120.1811,120.2005,13578.0
2019-05-20 15:10:00,123.61,123.62,123.28,123.4,17103.0,120.1811,120.1908,119.8602,119.9769,17103.0
2019-05-20 15:15:00,123.41,123.56,123.3,123.47,14150.0,119.9866,120.1325,119.8797,120.045,14150.0
2019-05-20 15:20:00,123.47,123.51,123.3,123.39,13208.0,120.045,120.0838,119.8797,119.9672,13208.0
2019-05-20 15:25:00,123.39,123.62,123.35,123.62,13166.0,119.9672,120.1908,119.9283,120.1908,13166.0
2019-05-20 15:30:00,123.62,123.62,123.44,123.48,17684.0,120.1908,120.1908,120.0158,120.0547,17684.0
2019-05-20 15:35:00,123.5,123.76,123.48,123.59,24832.0,120.0741,120.3269,120.0547,120.1616,24832.0
2019-05-20 15:40:00,123.59,123.63,123.36,123.45,35411.0,120.1616,120.2005,119.938,120.0255,35411.0
2019-05-20 15:45:00,123.41,123.61,123.41,123.5,26296.0,119.9866,120.1811,119.9866,120.0741,26296.0
2019-05-20 15:50:00,123.5,123.66,123.38,123.64,35439.0,120.0741,120.2297,119.9574,120.2102,35439.0
2019-05-20 15:55:00,123.6,124.25,123.56,123.97,118574.0,120.1713,120.8033,120.1325,120.5311,118574.0
2019-05-21 09:30:00,125.38,126.35,125.38,125.7,27448.0,121.902,122.8451,121.902,122.2131,27448.0
2019-05-21 09:35:00,125.8,125.94,125.23,125.68,12791.0,122.3103,122.4464,121.7561,122.1936,12791.0
2019-05-21 09:40:00,125.69,125.69,125.1,125.14,11021.0,122.2034,122.2034,121.6297,121.6686,11021.0
2019-05-21 09:45:00,125.21,125.3,124.93,124.94,23291.0,121.7367,121.8242,121.4645,121.4742,23291.0
2019-05-21 09:50:00,124.91,125.14,124.77,124.96,7317.0,121.445,121.6686,121.3089,121.4936,7317.0
2019-05-21 09:55:00,124.96,125.08,124.77,124.82,3987.0,121.4936,121.6103,121.3089,121.3575,3987.0
2019-05-21 10:00:00,124.82,125.2,124.82,125.02,12751.0,121.3575,121.727,121.3575,121.552,12751.0
2019-05-21 10:05:00,125.0,125.18,124.94,124.94,11130.0,121.5325,121.7075,121.4742,121.4742,11130.0
2019-05-21 10:10:00,125.02,125.1,124.9,125.1,7796.0,121.552,121.6297,121.4353,121.6297,7796.0
2019-05-21 10:15:00,125.07,125.18,125.0,125.11,7795.0,121.6006,121.7075,121.5325,121.6395,7795.0
2019-05-21 10:20:00,125.1,125.29,125.04,125.16,6067.0,121.6297,121.8145,121.5714,121.6881,6067.0
2019-05-21 10:25:00,125.16,125.33,125.05,125.18,7532.0,121.6881,121.8534,121.5811,121.7075,7532.0
2019-05-21 10:30:00,125.2,125.41,125.14,125.4,2650.0,121.727,121.9311,121.6686,121.9214,2650.0
2019-05-21 10:35:00,125.45,125.6,125.39,125.52,59473.0,121.97,122.1159,121.9117,122.0381,59473.0
2019-05-21 10:40:00,125.53,125.85,125.38,125.6,16755.0,122.0478,122.3589,121.902,122.1159,16755.0
2019-05-21 10:45:00,125.57,125.6,125.37,125.38,12152.0,122.0867,122.1159,121.8922,121.902,12152.0
2019-05-21 10:50:00,125.42,125.6,125.32,125.52,25821.0,121.9409,122.1159,121.8436,122.0381,25821.0
2019-05-21 10:55:00,125.59,125.86,125.57,125.84,12689.0,122.1061,122.3687,122.0867,122.3492,12689.0
2019-05-21 11:00:00,125.87,125.95,125.29,125.29,26427.0,122.3784,122.4562,121.8145,121.8145,26427.0
2019-05-21 11:05:00,125.24,125.9,125.24,125.9,27244.0,121.7659,122.4075,121.7659,122.4075,27244.0
2019-05-21 11:10:00,125.91,125.96,125.74,125.83,9610.0,122.4173,122.4659,122.252,122.3395,9610.0
2019-05-21 11:15:00,125.91,126.37,125.91,126.22,16662.0,122.4173,122.8645,122.4173,122.7187,16662.0
2019-05-21 11:20:00,126.15,126.35,126.04,126.26,9032.0,122.6506,122.8451,122.5437,122.7576,9032.0
2019-05-21 11:25:00,126.18,126.41,126.18,126.34,6297.0,122.6798,122.9034,122.6798,122.8353,6297.0
2019-05-21 11:30:00,126.39,126.42,126.18,126.23,5834.0,122.8839,122.9131,122.6798,122.7284,5834.0
2019-05-21 11:35:00,126.23,126.36,126.06,126.25,3188.0,122.7284,122.8548,122.5631,122.7478,3188.0
2019-05-21 11:40:00,126.29,126.3,126.09,126.21,2806.0,122.7867,122.7964,122.5923,122.7089,2806.0
2019-05-21 11:45:00,126.25,126.3,126.01,126.06,5400.0,122.7478,122.7964,122.5145,122.5631,5400.0
2019-05-21 11:50:00,126.01,126.08,125.84,125.89,4702.0,122.5145,122.5825,122.3492,122.3978,4702.0
2019-05-21 11:55:00,125.79,126.03,125.77,125.89,5148.0,122.3006,122.5339,122.2811,122.3978,5148.0
2019-05-21 12:00:00,125.88,126.16,125.8,126.15,31650.0,122.3881,122.6603,122.3103,122.6506,31650.0
2019-05-21 12:05:00,126.18,126.49,126.16,126.49,6066.0,122.6798,122.9812,122.6603,122.9812,6066.0
2019-05-21 12:10:00,126.55,126.55,126.39,126.45,2381.0,123.0395,123.0395,122.8839,122.9423,2381.0
2019-05-21 12:15:00,126.48,126.48,126.19,126.19,2202.0,122.9715,122.9715,122.6895,122.6895,2202.0
2019-05-21 12:20:00,126.18,126.44,126.17,126.38,2500.0,122.6798,122.9326,122.6701,122.8742,2500.0
2019-05-21 12:25:00,126.32,126.43,126.29,126.29,3800.0,122.8159,122.9228,122.7867,122.7867,3800.0
2019-05-21 12:30:00,126.3,126.37,126.24,126.33,2595.0,122.7964,122.8645,122.7381,122.8256,2595.0
2019-05-21 12:35:00,126.29,126.29,126.15,126.26,2950.0,122.7867,122.7867,122.6506,122.7576,2950.0
2019-05-21 12:40:00,126.29,126.41,126.29,126.4,5213.0,122.7867,122.9034,122.7867,122.8937,5213.0
2019-05-21 12:45:00,126.4,126.41,126.24,126.29,5715.0,122.8937,122.9034,122.7381,122.7867,5715.0
2019-05-21 12:50:00,126.3,126.57,126.3,126.46,8146.0,122.7964,123.059,122.7964,122.952,8146.0
2019-05-21 12:55:00,126.5,126.54,126.38,126.38,2129.0,122.9909,123.0298,122.8742,122.8742,2129.0
2019-05-21 13:00:00,126.44,126.46,126.33,126.33,2663.0,122.9326,122.952,122.8256,122.8256,2663.0
2019-05-21 13:05:00,126.28,126.48,126.28,126.3,4650.0,122.777,122.9715,122.777,122.7964,4650.0
2019-05-21 13:10:00,126.35,126.4,126.31,126.35,2300.0,122.8451,122.8937,122.8062,122.8451,2300.0
2019-05-21 13:15:00,126.34,126.36,126.23,126.36,2870.0,122.8353,122.8548,122.7284,122.8548,2870.0
2019-05-21 13:20:00,126.37,126.46,126.33,126.39,5823.0,122.8645,122.952,122.8256,122.8839,5823.0
2019-05-21 13:25:00,126.33,126.34,126.28,126.33,1500.0,122.8256,122.8353,122.777,122.8256,1500.0
2019-05-21 13:30:00,126.3,126.38,126.26,126.38,1838.0,122.7964,122.8742,122.7576,122.8742,1838.0
2019-05-21 13:35:00,126.33,126.44,126.3,126.44,3783.0,122.8256,122.9326,122.7964,122.9326,3783.0
2019-05-21 13:40:00,126.38,126.65,126.3,126.33,8392.0,122.8742,123.1367,122.7964,122.8256,8392.0
2019-05-21 13:45:00,126.36,126.46,126.36,126.38,7220.0,122.8548,122.952,122.8548,122.8742,7220.0
2019-05-21 13:50:00,126.32,126.45,126.32,126.33,2100.0,122.8159,122.9423,122.8159,122.8256,2100.0
2019-05-21 13:55:00,126.34,126.43,126.31,126.43,2678.0,122.8353,122.9228,122.8062,122.9228,2678.0
2019-05-21 14:00:00,126.43,126.52,126.43,126.47,3650.0,122.9228,123.0103,122.9228,122.9617,3650.0
2019-05-21 14:05:00,126.46,126.5,126.44,126.45,1850.0,122.952,122.9909,122.9326,122.9423,1850.0
2019-05-21 14:10:00,126.47,126.56,126.45,126.52,9066.0,122.9617,123.0492,122.9423,123.0103,9066.0
2019-05-21 14:15:00,126.52,126.74,126.52,126.69,3901.0,123.0103,123.2242,123.0103,123.1756,3901.0
2019-05-21 14:20:00,126.65,126.65,126.51,126.51,4700.0,123.1367,123.1367,123.0006,123.0006,4700.0
2019-05-21 14:25:00,126.55,126.69,126.52,126.66,6671.0,123.0395,123.1756,123.0103,123.1465,6671.0
2019-05-21 14:30:00,126.69,126.83,126.66,126.69,4047.0,123.1756,123.3117,123.1465,123.1756,4047.0
2019-05-21 14:35:00,126.66,126.66,126.54,126.58,5269.0,123.1465,123.1465,123.0298,123.0687,5269.0
2019-05-21 14:40:00,126.56,126.68,126.39,126.68,4300.0,123.0492,123.1659,122.8839,123.1659,4300.0
2019-05-21 14:45:00,126.67,126.67,126.49,126.49,4200.0,123.1562,123.1562,122.9812,122.9812,4200.0
2019-05-21 14:50:00,126.51,126.51,126.1,126.1,4552.0,123.0006,123.0006,122.602,122.602,4552.0
2019-05-21 14:55:00,126.17,126.3,126.1,126.3,2771.0,122.6701,122.7964,122.602,122.7964,2771.0
2019-05-21 15:00:00,126.28,126.29,126.23,126.25,2923.0,122.777,122.7867,122.7284,122.7478,2923.0
2019-05-21 15:05:00,126.29,126.41,126.29,126.39,2680.0,122.7867,122.9034,122.7867,122.8839,2680.0
2019-05-21 15:10:00,126.4,126.6,126.4,126.6,8679.0,122.8937,123.0881,122.8937,123.0881,8679.0
2019-05-21 15:15:00,126.56,126.59,126.39,126.55,5256.0,123.0492,123.0784,122.8839,123.0395,5256.0
2019-05-21 15:20:00,126.55,126.6,126.51,126.55,3866.0,123.0395,123.0881,123.0006,123.0395,3866.0
2019-05-21 15:25:00,126.56,126.7,126.46,126.67,9840.0,123.0492,123.1854,122.952,123.1562,9840.0
2019-05-21 15:30:00,126.64,126.94,126.64,126.81,11180.0,123.127,123.4187,123.127,123.2923,11180.0
2019-05-21 15:35:00,126.81,126.86,126.73,126.86,9432.0,123.2923,123.3409,123.2145,123.3409,9432.0
2019-05-21 15:40:00,126.86,126.86,126.53,126.58,9263.0,123.3409,123.3409,123.0201,123.0687,9263.0
2019-05-21 15:45:00,126.58,126.79,126.55,126.71,11113.0,123.0687,123.2729,123.0395,123.1951,11113.0
2019-05-21 15:50:00,126.74,126.82,126.61,126.71,17706.0,123.2242,123.302,123.0978,123.1951,17706.0
2019-05-21 15:55:00,126.69,126.83,126.59,126.73,55201.0,123.1756,123.3117,123.0784,123.2145,55201.0
2019-05-22 09:30:00,125.91,126.3,125.25,126.3,14115.0,122.4173,122.7964,121.7756,122.7964,14115.0
2019-05-22 09:35:00,126.25,126.39,125.71,125.77,15946.0,122.7478,122.8839,122.2228,122.2811,15946.0
2019-05-22 09:40:00,125.82,125.91,125.44,125.6,6300.0,122.3298,122.4173,121.9603,122.1159,6300.0
2019-05-22 09:45:00,125.65,125.71,125.23,125.23,10816.0,122.1645,122.2228,121.7561,121.7561,10816.0
2019-05-22 09:50:00,125.21,125.35,125.03,125.27,5149.0,121.7367,121.8728,121.5617,121.795,5149.0
2019-05-22 09:55:00,125.39,125.79,125.36,125.79,10150.0,121.9117,122.3006,121.8825,122.3006,10150.0
2019-05-22 10:00:00,125.76,125.9,125.04,125.16,14172.0,122.2714,122.4075,121.5714,121.6881,14172.0
2019-05-22 10:05:00,125.08,125.36,124.9,125.0,9652.0,121.6103,121.8825,121.4353,121.5325,9652.0
2019-05-22 10:10:00,125.0,125.13,124.84,124.87,6618.0,121.5325,121.6589,121.3769,121.4061,6618.0
2019-05-22 10:15:00,125.0,125.49,124.99,125.08,9102.0,121.5325,122.0089,121.5228,121.6103,9102.0
2019-05-22 10:20:00,125.0,125.2,124.84,125.18,6605.0,121.5325,121.727,121.3769,121.7075,6605.0
2019-05-22 10:25:00,125.08,125.4,125.01,125.33,16323.0,121.6103,121.9214,121.5422,121.8534,16323.0
2019-05-22 10:30:00,125.27,125.38,124.91,124.91,8139.0,121.795,121.902,121.445,121.445,8139.0
2019-05-22 10:35:00,125.0,125.0,124.73,124.99,2858.0,121.5325,121.5325,121.27,121.5228,2858.0
2019-05-22 10:40:00,124.89,124.92,124.79,124.86,2350.0,121.4256,121.4547,121.3283,121.3964,2350.0
2019-05-22 10:45:00,124.84,125.14,124.77,125.04,11700.0,121.3769,121.6686,121.3089,121.5714,11700.0
2019-05-22 10:50:00,125.04,125.16,124.92,124.93,8977.0,121.5714,121.6881,121.4547,121.4645,8977.0
2019-05-22 10:55:00,124.93,124.93,124.6,124.78,8746.0,121.4645,121.4645,121.1436,121.3186,8746.0
2019-05-22 11:00:00,124.82,124.82,124.36,124.36,6149.0,121.3575,121.3575,120.9103,120.9103,6149.0
2019-05-22 11:05:00,124.41,124.6,124.3,124.52,6656.0,120.9589,121.1436,120.8519,121.0658,6656.0
2019-05-22 11:10:00,124.59,124.85,124.5,124.83,3265.0,121.1339,121.3867,121.0464,121.3672,3265.0
2019-05-22 11:15:00,124.95,125.11,124.87,125.09,3115.0,121.4839,121.6395,121.4061,121.62,3115.0
2019-05-22 11:20:00,124.99,125.0,124.8,124.86,9215.0,121.5228,121.5325,121.3381,121.3964,9215.0
2019-05-22 11:25:00,124.95,124.97,124.78,124.88,4317.0,121.4839,121.5033,121.3186,121.4158,4317.0
2019-05-22 11:30:00,124.97,125.19,124.6,124.6,16681.0,121.5033,121.7172,121.1436,121.1436,16681.0
2019-05-22 11:35:00,124.67,124.71,124.45,124.52,7880.0,121.2117,121.2506,120.9978,121.0658,7880.0
2019-05-22 11:40:00,124.58,124.6,124.42,124.46,7814.0,121.1242,121.1436,120.9686,121.0075,7814.0
2019-05-22 11:45:00,124.41,124.6,124.39,124.48,2608.0,120.9589,121.1436,120.9394,121.0269,2608.0
2019-05-22 11:50:00,124.49,124.77,124.49,124.74,4900.0,121.0367,121.3089,121.0367,121.2797,4900.0
2019-05-22 11:55:00,124.68,124.86,124.63,124.78,5119.0,121.2214,121.3964,121.1728,121.3186,5119.0
2019-05-22 12:00:00,124.8,124.8,124.42,124.5,14023.0,121.3381,121.3381,120.9686,121.0464,14023.0
2019-05-22 12:05:00,124.44,124.44,123.96,123.97,10655.0,120.988,120.988,120.5214,120.5311,10655.0
2019-05-22 12:10:00,123.93,124.08,123.79,123.86,9310.0,120.4922,120.638,120.3561,120.4241,9310.0
2019-05-22 12:15:00,123.76,123.87,123.71,123.8,9275.0,120.3269,120.4339,120.2783,120.3658,9275.0
2019-05-22 12:20:00,123.75,123.77,123.28,123.29,20407.0,120.3172,120.3366,119.8602,119.8699,20407.0
2019-05-22 12:25:00,123.3,123.36,123.01,123.07,14112.0,119.8797,119.938,119.5977,119.656,14112.0
2019-05-22 12:30:00,123.1,123.17,122.81,122.83,14863.0,119.6852,119.7533,119.4033,119.4227,14863.0
2019-05-22 12:35:00,122.78,123.08,122.78,123.01,12190.0,119.3741,119.6658,119.3741,119.5977,12190.0
2019-05-22 12:40:00,122.99,122.99,122.5,122.55,15392.0,119.5783,119.5783,119.1019,119.1505,15392.0
2019-05-22 12:45:00,122.59,122.64,122.42,122.43,10732.0,119.1894,119.238,119.0241,119.0338,10732.0
2019-05-22 12:50:00,122.52,122.54,122.31,122.47,14193.0,119.1213,119.1407,118.9171,119.0727,14193.0
2019-05-22 12:55:00,122.54,122.66,122.44,122.49,13514.0,119.1407,119.2574,119.0435,119.0921,13514.0
2019-05-22 13:00:00,122.51,122.56,122.39,122.42,7273.0,119.1116,119.1602,118.9949,119.0241,7273.0
2019-05-22 13:05:00,122.35,122.41,122.18,122.18,9610.0,118.956,119.0144,118.7907,118.7907,9610.0
2019-05-22 13:10:00,122.14,122.15,121.77,121.89,32372.0,118.7518,118.7616,118.3921,118.5088,32372.0
2019-05-22 13:15:00,121.84,122.07,121.83,122.07,13098.0,118.4602,118.6838,118.4504,118.6838,13098.0
2019-05-22 13:20:00,122.07,122.09,121.66,121.8,24986.0,118.6838,118.7032,118.2852,118.4213,24986.0
2019-05-22 13:25:00,121.78,121.79,121.68,121.72,6403.0,118.4018,118.4116,118.3046,118.3435,6403.0
2019-05-22 13:30:00,121.66,121.74,121.62,121.71,6536.0,118.2852,118.3629,118.2463,118.3338,6536.0
2019-05-22 13:35:00,121.72,121.9,121.6,121.9,10619.0,118.3435,118.5185,118.2268,118.5185,10619.0
2019-05-22 13:40:00,121.9,122.51,121.85,122.42,16594.0,118.5185,119.1116,118.4699,119.0241,16594.0
2019-05-22 13:45:00,122.35,122.42,122.29,122.38,5705.0,118.956,119.0241,118.8977,118.9852,5705.0
2019-05-22 13:50:00,122.43,122.63,122.43,122.59,9859.0,119.0338,119.2283,119.0338,119.1894,9859.0
2019-05-22 13:55:00,122.56,122.56,122.43,122.45,9000.0,119.1602,119.1602,119.0338,119.0532,9000.0
2019-05-22 14:00:00,122.43,122.47,122.1,122.1,9107.0,119.0338,119.0727,118.713,118.713,9107.0
2019-05-22 14:05:00,122.09,122.41,122.07,122.4,15408.0,118.7032,119.0144,118.6838,119.0046,15408.0
2019-05-22 14:10:00,122.39,122.39,122.05,122.09,6684.0,118.9949,118.9949,118.6643,118.7032,6684.0
2019-05-22 14:15:00,122.12,122.13,122.0,122.12,15430.0,118.7324,118.7421,118.6157,118.7324,15430.0
2019-05-22 14:20:00,122.13,122.32,122.07,122.28,12093.0,118.7421,118.9269,118.6838,118.888,12093.0
2019-05-22 14:25:00,122.24,122.43,122.15,122.39,8839.0,118.8491,119.0338,118.7616,118.9949,8839.0
2019-05-22 14:30:00,122.43,122.66,122.36,122.57,7237.0,119.0338,119.2574,118.9657,119.1699,7237.0
2019-05-22 14:35:00,122.61,122.69,122.57,122.6,10120.0,119.2088,119.2866,119.1699,119.1991,10120.0
2019-05-22 14:40:00,122.57,122.78,122.52,122.66,9374.0,119.1699,119.3741,119.1213,119.2574,9374.0
2019-05-22 14:45:00,122.66,122.77,122.6,122.61,6180.0,119.2574,119.3644,119.1991,119.2088,6180.0
2019-05-22 14:50:00,122.6,122.62,122.4,122.55,9200.0,119.1991,119.2185,119.0046,119.1505,9200.0
2019-05-22 14:55:00,122.55,122.64,122.52,122.52,7679.0,119.1505,119.238,119.1213,119.1213,7679.0
2019-05-22 15:00:00,122.56,122.57,122.35,122.37,14251.0,119.1602,119.1699,118.956,118.9755,14251.0
2019-05-22 15:05:00,122.35,122.43,122.27,122.36,10463.0,118.956,119.0338,118.8782,118.9657,10463.0
2019-05-22 15:10:00,122.36,122.44,122.35,122.42,24083.0,118.9657,119.0435,118.956,119.0241,24083.0
2019-05-22 15:15:00,122.44,122.47,122.32,122.33,14585.0,119.0435,119.0727,118.9269,118.9366,14585.0
2019-05-22 15:20:00,122.33,122.78,122.3,122.74,19952.0,118.9366,119.3741,118.9074,119.3352,19952.0
2019-05-22 15:25:00,122.73,122.9,122.73,122.83,11950.0,119.3255,119.4908,119.3255,119.4227,11950.0
2019-05-22 15:30:00,122.85,122.88,122.47,122.5,32565.0,119.4421,119.4713,119.0727,119.1019,32565.0
2019-05-22 15:35:00,122.51,122.53,122.37,122.44,16436.0,119.1116,119.131,118.9755,119.0435,16436.0
2019-05-22 15:40:00,122.43,122.46,122.38,122.46,15989.0,119.0338,119.063,118.9852,119.063,15989.0
2019-05-22 15:45:00,122.43,122.49,122.34,122.46,20791.0,119.0338,119.0921,118.9463,119.063,20791.0
2019-05-22 15:50:00,122.46,122.52,122.37,122.41,28339.0,119.063,119.1213,118.9755,119.0144,28339.0
2019-05-22 15:55:00,122.42,122.42,122.25,122.39,64759.0,119.0241,119.0241,118.8588,118.9949,64759.0
2019-05-23 09:30:00,120.3,120.51,119.55,119.85,25098.0,116.9629,117.1671,116.2337,116.5254,25098.0
2019-05-23 09:35:00,119.92,119.95,118.85,118.96,22038.0,116.5934,116.6226,115.5531,115.6601,22038.0
2019-05-23 09:40:00,118.79,118.84,118.05,118.4,27299.0,115.4948,115.5434,114.7753,115.1156,27299.0
2019-05-23 09:45:00,118.4,118.54,118.25,118.34,12251.0,115.1156,115.2517,114.9698,115.0573,12251.0
2019-05-23 09:50:00,118.25,118.42,118.05,118.21,11126.0,114.9698,115.135,114.7753,114.9309,11126.0
2019-05-23 09:55:00,118.26,118.35,118.05,118.25,11788.0,114.9795,115.067,114.7753,114.9698,11788.0
2019-05-23 10:00:00,118.15,118.79,117.94,118.51,26132.0,114.8725,115.4948,114.6684,115.2225,26132.0
2019-05-23 10:05:00,118.63,118.84,118.5,118.61,8403.0,115.3392,115.5434,115.2128,115.3198,8403.0
2019-05-23 10:10:00,118.61,118.79,118.53,118.54,12742.0,115.3198,115.4948,115.242,115.2517,12742.0
2019-05-23 10:15:00,118.62,118.66,118.52,118.61,8200.0,115.3295,115.3684,115.2323,115.3198,8200.0
2019-05-23 10:20:00,118.66,118.8,118.24,118.31,19514.0,115.3684,115.5045,114.96,115.0281,19514.0
2019-05-23 10:25:00,118.31,118.76,118.17,118.69,28979.0,115.0281,115.4656,114.892,115.3975,28979.0
2019-05-23 10:30:00,118.73,119.58,118.73,119.58,6321.0,115.4364,116.2629,115.4364,116.2629,6321.0
2019-05-23 10:35:00,119.67,119.78,119.45,119.61,6201.0,116.3504,116.4573,116.1365,116.292,6201.0
2019-05-23 10:40:00,119.48,119.74,119.3,119.6,5690.0,116.1656,116.4184,115.9906,116.2823,5690.0
2019-05-23 10:45:00,119.48,119.55,119.29,119.37,3725.0,116.1656,116.2337,115.9809,116.0587,3725.0
2019-05-23 10:50:00,119.42,119.89,119.34,119.82,3644.0,116.1073,116.5643,116.0295,116.4962,3644.0
2019-05-23 10:55:00,119.88,119.9,119.49,119.7,6637.0,116.5545,116.574,116.1754,116.3795,6637.0
2019-05-23 11:00:00,119.65,119.77,119.33,119.37,3995.0,116.3309,116.4476,116.0198,116.0587,3995.0
2019-05-23 11:05:00,119.38,119.46,119.27,119.34,4600.0,116.0684,116.1462,115.9615,116.0295,4600.0
2019-05-23 11:10:00,119.25,119.49,119.0,119.0,12025.0,115.942,116.1754,115.6989,115.6989,12025.0
2019-05-23 11:15:00,118.99,119.11,118.88,119.11,5434.0,115.6892,115.8059,115.5823,115.8059,5434.0
2019-05-23 11:20:00,119.12,119.23,118.94,119.15,4210.0,115.8156,115.9226,115.6406,115.8448,4210.0
2019-05-23 11:25:00,119.19,119.48,119.19,119.3,6510.0,115.8837,116.1656,115.8837,115.9906,6510.0
2019-05-23 11:30:00,119.19,119.32,119.08,119.08,3560.0,115.8837,116.0101,115.7767,115.7767,3560.0
2019-05-23 11:35:00,119.18,119.24,118.88,119.01,11570.0,115.874,115.9323,115.5823,115.7087,11570.0
2019-05-23 11:40:00,119.0,119.0,118.6,118.6,8823.0,115.6989,115.6989,115.31,115.31,8823.0
2019-05-23 11:45:00,118.62,118.63,118.42,118.55,5532.0,115.3295,115.3392,115.135,115.2614,5532.0
2019-05-23 11:50:00,118.54,118.58,118.14,118.15,6639.0,115.2517,115.2906,114.8628,114.8725,6639.0
2019-05-23 11:55:00,118.13,118.19,118.0,118.11,11100.0,114.8531,114.9114,114.7267,114.8336,11100.0
2019-05-23 12:00:00,118.19,118.44,118.17,118.4,7200.0,114.9114,115.1545,114.892,115.1156,7200.0
2019-05-23 12:05:00,118.43,118.75,118.31,118.58,6100.0,115.1448,115.4559,115.0281,115.2906,6100.0
2019-05-23 12:10:00,118.65,118.85,118.56,118.72,3550.0,115.3587,115.5531,115.2712,115.4267,3550.0
2019-05-23 12:15:00,118.78,118.78,118.52,118.7,10018.0,115.4851,115.4851,115.2323,115.4073,10018.0
2019-05-23 12:20:00,118.67,118.71,118.47,118.6,6000.0,115.3781,115.417,115.1837,115.31,6000.0
2019-05-23 12:25:00,118.63,118.95,118.63,118.87,11102.0,115.3392,115.6503,115.3392,115.5726,11102.0
2019-05-23 12:30:00,118.95,118.95,118.59,118.59,2788.0,115.6503,115.6503,115.3003,115.3003,2788.0
2019-05-23 12:35:00,118.63,118.66,118.53,118.63,6060.0,115.3392,115.3684,115.242,115.3392,6060.0
2019-05-23 12:40:00,118.55,118.71,118.38,118.47,14046.0,115.2614,115.417,115.0961,115.1837,14046.0
2019-05-23 12:45:00,118.59,118.68,118.49,118.57,3915.0,115.3003,115.3878,115.2031,115.2809,3915.0
2019-05-23 12:50:00,118.62,118.63,118.22,118.23,6307.0,115.3295,115.3392,114.9406,114.9503,6307.0
2019-05-23 12:55:00,118.28,118.41,118.17,118.18,6971.0,114.9989,115.1253,114.892,114.9017,6971.0
2019-05-23 13:00:00,118.11,118.38,118.05,118.36,8565.0,114.8336,115.0961,114.7753,115.0767,8565.0
2019-05-23 13:05:00,118.35,118.36,118.25,118.32,5592.0,115.067,115.0767,114.9698,115.0378,5592.0
2019-05-23 13:10:00,118.28,118.35,118.06,118.1,7944.0,114.9989,115.067,114.785,114.8239,7944.0
2019-05-23 13:15:00,118.13,118.37,118.07,118.33,6635.0,114.8531,115.0864,114.7947,115.0475,6635.0
2019-05-23 13:20:00,118.33,118.58,118.26,118.44,5505.0,115.0475,115.2906,114.9795,115.1545,5505.0
2019-05-23 13:25:00,118.43,118.61,118.39,118.46,3387.0,115.1448,115.3198,115.1059,115.1739,3387.0
2019-05-23 13:30:00,118.48,118.52,118.39,118.51,3208.0,115.1934,115.2323,115.1059,115.2225,3208.0
2019-05-23 13:35:00,118.56,118.58,118.3,118.58,4769.0,115.2712,115.2906,115.0184,115.2906,4769.0
2019-05-23 13:40:00,118.62,118.62,118.44,118.6,4093.0,115.3295,115.3295,115.1545,115.31,4093.0
2019-05-23 13:45:00,118.52,118.54,118.35,118.35,7024.0,115.2323,115.2517,115.067,115.067,7024.0
2019-05-23 13:50:00,118.36,118.36,118.27,118.31,7089.0,115.0767,115.0767,114.9892,115.0281,7089.0
2019-05-23 13:55:00,118.26,118.39,118.19,118.35,5931.0,114.9795,115.1059,114.9114,115.067,5931.0
2019-05-23 14:00:00,118.38,118.53,118.32,118.33,8076.0,115.0961,115.242,115.0378,115.0475,8076.0
2019-05-23 14:05:00,118.33,118.39,118.03,118.03,8920.0,115.0475,115.1059,114.7559,114.7559,8920.0
2019-05-23 14:10:00,118.04,118.12,117.93,118.11,7626.0,114.7656,114.8434,114.6586,114.8336,7626.0
2019-05-23 14:15:00,118.08,118.2,118.01,118.16,4984.0,114.8045,114.9211,114.7364,114.8822,4984.0
2019-05-23 14:20:00,118.16,118.31,118.15,118.23,3300.0,114.8822,115.0281,114.8725,114.9503,3300.0
2019-05-23 14:25:00,118.24,118.24,117.99,117.99,11856.0,114.96,114.96,114.717,114.717,11856.0
2019-05-23 14:30:00,117.98,118.17,117.98,118.12,8901.0,114.7072,114.892,114.7072,114.8434,8901.0
2019-05-23 14:35:00,118.13,118.21,118.05,118.08,7843.0,114.8531,114.9309,114.7753,114.8045,7843.0
2019-05-23 14:40:00,118.15,118.15,117.83,117.9,20559.0,114.8725,114.8725,114.5614,114.6295,20559.0
2019-05-23 14:45:00,117.92,118.05,117.88,117.97,12965.0,114.6489,114.7753,114.61,114.6975,12965.0
2019-05-23 14:50:00,117.94,117.97,117.65,117.72,17390.0,114.6684,114.6975,114.3864,114.4545,17390.0
2019-05-23 14:55:00,117.71,117.89,117.63,117.85,6064.0,114.4447,114.6197,114.367,114.5808,6064.0
2019-05-23 15:00:00,117.81,117.88,117.72,117.88,8295.0,114.542,114.61,114.4545,114.61,8295.0
2019-05-23 15:05:00,117.84,117.89,117.69,117.75,6454.0,114.5711,114.6197,114.4253,114.4836,6454.0
2019-05-23 15:10:00,117.73,117.92,117.73,117.91,3699.0,114.4642,114.6489,114.4642,114.6392,3699.0
2019-05-23 15:15:00,117.94,118.25,117.77,118.12,16772.0,114.6684,114.9698,114.5031,114.8434,16772.0
2019-05-23 15:20:00,118.15,118.54,118.15,118.3,14273.0,114.8725,115.2517,114.8725,115.0184,14273.0
2019-05-23 15:25:00,118.31,118.72,118.28,118.7,16657.0,115.0281,115.4267,114.9989,115.4073,16657.0
2019-05-23 15:30:00,118.72,118.73,118.53,118.57,22990.0,115.4267,115.4364,115.242,115.2809,22990.0
2019-05-23 15:35:00,118.58,118.72,118.47,118.48,15784.0,115.2906,115.4267,115.1837,115.1934,15784.0
2019-05-23 15:40:00,118.46,118.48,118.12,118.25,22427.0,115.1739,115.1934,114.8434,114.9698,22427.0
2019-05-23 15:45:00,118.27,118.42,118.04,118.14,22325.0,114.9892,115.135,114.7656,114.8628,22325.0
2019-05-23 15:50:00,118.14,118.44,118.06,118.44,35450.0,114.8628,115.1545,114.785,115.1545,35450.0
2019-05-23 15:55:00,118.47,118.59,118.22,118.49,56529.0,115.1837,115.3003,114.9406,115.2031,56529.0
2019-05-24 09:30:00,119.32,120.6,119.25,120.38,21640.0,116.0101,117.2546,115.942,117.0407,21640.0
2019-05-24 09:35:00,120.49,120.91,120.29,120.34,14471.0,117.1476,117.556,116.9532,117.0018,14471.0
2019-05-24 09:40:00,120.23,120.3,119.54,119.55,5737.0,116.8948,116.9629,116.224,116.2337,5737.0
2019-05-24 09:45:00,119.6,119.6,118.84,118.99,6101.0,116.2823,116.2823,115.5434,115.6892,6101.0
2019-05-24 09:50:00,118.88,119.12,118.81,118.85,6628.0,115.5823,115.8156,115.5142,115.5531,6628.0
2019-05-24 09:55:00,118.98,118.98,118.58,118.72,5185.0,115.6795,115.6795,115.2906,115.4267,5185.0
2019-05-24 10:00:00,118.71,119.08,118.56,118.96,10556.0,115.417,115.7767,115.2712,115.6601,10556.0
2019-05-24 10:05:00,118.95,118.98,118.25,118.3,15440.0,115.6503,115.6795,114.9698,115.0184,15440.0
2019-05-24 10:10:00,118.24,118.38,117.99,118.37,4269.0,114.96,115.0961,114.717,115.0864,4269.0
2019-05-24 10:15:00,118.49,118.69,118.47,118.54,4148.0,115.2031,115.3975,115.1837,115.2517,4148.0
2019-05-24 10:20:00,118.52,118.55,118.31,118.35,4150.0,115.2323,115.2614,115.0281,115.067,4150.0
2019-05-24 10:25:00,118.31,118.42,118.0,118.01,9365.0,115.0281,115.135,114.7267,114.7364,9365.0
2019-05-24 10:30:00,118.01,118.18,117.85,118.01,6863.0,114.7364,114.9017,114.5808,114.7364,6863.0
2019-05-24 10:35:00,117.95,118.28,117.95,118.02,3823.0,114.6781,114.9989,114.6781,114.7461,3823.0
2019-05-24 10:40:00,118.09,118.09,117.63,117.77,7476.0,114.8142,114.8142,114.367,114.5031,7476.0
2019-05-24 10:45:00,117.79,117.85,117.48,117.48,7029.0,114.5225,114.5808,114.2211,114.2211,7029.0
2019-05-24 10:50:00,117.47,117.5,117.08,117.23,4494.0,114.2114,114.2406,113.8322,113.978,4494.0
2019-05-24 10:55:00,117.13,117.25,117.09,117.18,2600.0,113.8808,113.9975,113.8419,113.9294,2600.0
2019-05-24 11:00:00,117.24,117.41,117.15,117.32,9043.0,113.9878,114.1531,113.9003,114.0656,9043.0
2019-05-24 11:05:00,117.32,117.4,117.12,117.23,6900.0,114.0656,114.1433,113.8711,113.978,6900.0
2019-05-24 11:10:00,117.24,117.26,117.0,117.16,7054.0,113.9878,114.0072,113.7544,113.91,7054.0
2019-05-24 11:15:00,117.21,117.21,116.91,116.95,2484.0,113.9586,113.9586,113.6669,113.7058,2484.0
2019-05-24 11:20:00,117.0,117.4,117.0,117.36,3500.0,113.7544,114.1433,113.7544,114.1044,3500.0
2019-05-24 11:25:00,117.32,117.35,117.11,117.35,3399.0,114.0656,114.0947,113.8614,114.0947,3399.0
2019-05-24 11:30:00,117.31,117.51,117.31,117.51,1500.0,114.0558,114.2503,114.0558,114.2503,1500.0
2019-05-24 11:35:00,117.52,117.88,117.47,117.8,3124.0,114.26,114.61,114.2114,114.5322,3124.0
2019-05-24 11:40:00,117.77,117.77,117.55,117.67,4097.0,114.5031,114.5031,114.2892,114.4058,4097.0
2019-05-24 11:45:00,117.56,117.56,117.51,117.56,1300.0,114.2989,114.2989,114.2503,114.2989,1300.0
2019-05-24 11:50:00,117.6,117.89,117.52,117.89,4786.0,114.3378,114.6197,114.26,114.6197,4786.0
2019-05-24 11:55:00,117.87,117.98,117.79,117.89,3662.0,114.6003,114.7072,114.5225,114.6197,3662.0
2019-05-24 12:00:00,117.85,117.92,117.77,117.85,3200.0,114.5808,114.6489,114.5031,114.5808,3200.0
2019-05-24 12:05:00,117.87,117.93,117.84,117.84,2144.0,114.6003,114.6586,114.5711,114.5711,2144.0
2019-05-24 12:10:00,117.83,117.85,117.63,117.75,2710.0,114.5614,114.5808,114.367,114.4836,2710.0
2019-05-24 12:15:00,117.8,117.92,117.58,117.64,3093.0,114.5322,114.6489,114.3183,114.3767,3093.0
2019-05-24 12:20:00,117.74,118.0,117.74,117.94,4500.0,114.4739,114.7267,114.4739,114.6684,4500.0
2019-05-24 12:25:00,117.84,117.91,117.75,117.84,3374.0,114.5711,114.6392,114.4836,114.5711,3374.0
2019-05-24 12:30:00,117.91,118.24,117.91,118.11,3092.0,114.6392,114.96,114.6392,114.8336,3092.0
2019-05-24 12:35:00,118.11,118.26,118.08,118.23,1965.0,114.8336,114.9795,114.8045,114.9503,1965.0
2019-05-24 12:40:00,118.31,118.31,118.13,118.23,4100.0,115.0281,115.0281,114.8531,114.9503,4100.0
2019-05-24 12:45:00,118.23,118.23,118.04,118.05,4410.0,114.9503,114.9503,114.7656,114.7753,4410.0
2019-05-24 12:50:00,118.07,118.34,118.07,118.34,6132.0,114.7947,115.0573,114.7947,115.0573,6132.0
2019-05-24 12:55:00,118.31,118.42,118.22,118.42,4289.0,115.0281,115.135,114.9406,115.135,4289.0
2019-05-24 13:00:00,118.4,118.59,118.39,118.42,3627.0,115.1156,115.3003,115.1059,115.135,3627.0
2019-05-24 13:05:00,118.37,118.5,118.35,118.39,1617.0,115.0864,115.2128,115.067,115.1059,1617.0
2019-05-24 13:10:00,118.39,118.43,118.23,118.43,4126.0,115.1059,115.1448,114.9503,115.1448,4126.0
2019-05-24 13:15:00,118.43,118.55,118.38,118.47,2118.0,115.1448,115.2614,115.0961,115.1837,2118.0
2019-05-24 13:20:00,118.48,118.62,118.47,118.48,2200.0,115.1934,115.3295,115.1837,115.1934,2200.0
2019-05-24 13:25:00,118.48,118.5,118.3,118.33,3400.0,115.1934,115.2128,115.0184,115.0475,3400.0
2019-05-24 13:30:00,118.32,118.43,118.32,118.42,1484.0,115.0378,115.1448,115.0378,115.135,1484.0
2019-05-24 13:35:00,118.41,118.55,118.35,118.55,1372.0,115.1253,115.2614,115.067,115.2614,1372.0
2019-05-24 13:40:00,118.55,118.56,118.43,118.51,5080.0,115.2614,115.2712,115.1448,115.2225,5080.0
2019-05-24 13:45:00,118.52,118.61,118.49,118.56,3368.0,115.2323,115.3198,115.2031,115.2712,3368.0
2019-05-24 13:50:00,118.59,118.72,118.59,118.63,2100.0,115.3003,115.4267,115.3003,115.3392,2100.0
2019-05-24 13:55:00,118.59,118.6,118.5,118.54,2450.0,115.3003,115.31,115.2128,115.2517,2450.0
2019-05-24 14:00:00,118.62,118.62,118.51,118.61,5500.0,115.3295,115.3295,115.2225,115.3198,5500.0
2019-05-24 14:05:00,118.59,118.59,118.34,118.44,5106.0,115.3003,115.3003,115.0573,115.1545,5106.0
2019-05-24 14:10:00,118.43,118.52,118.35,118.35,1121.0,115.1448,115.2323,115.067,115.067,1121.0
2019-05-24 14:15:00,118.34,118.43,118.3,118.39,5526.0,115.0573,115.1448,115.0184,115.1059,5526.0
2019-05-24 14:20:00,118.44,118.44,118.27,118.34,3344.0,115.1545,115.1545,114.9892,115.0573,3344.0
2019-05-24 14:25:00,118.41,118.46,118.39,118.39,1600.0,115.1253,115.1739,115.1059,115.1059,1600.0
2019-05-24 14:30:00,118.42,118.42,118.37,118.4,1400.0,115.135,115.135,115.0864,115.1156,1400.0
2019-05-24 14:35:00,118.39,118.53,118.39,118.42,3120.0,115.1059,115.242,115.1059,115.135,3120.0
2019-05-24 14:40:00,118.55,118.59,118.49,118.5,2101.0,115.2614,115.3003,115.2031,115.2128,2101.0
2019-05-24 14:45:00,118.54,118.54,118.38,118.45,1700.0,115.2517,115.2517,115.0961,115.1642,1700.0
2019-05-24 14:50:00,118.43,118.5,118.43,118.48,1666.0,115.1448,115.2128,115.1448,115.1934,1666.0
2019-05-24 14:55:00,118.49,118.49,118.41,118.43,1400.0,115.2031,115.2031,115.1253,115.1448,1400.0
2019-05-24 15:00:00,118.48,118.58,118.4,118.49,10009.0,115.1934,115.2906,115.1156,115.2031,10009.0
2019-05-24 15:05:00,118.47,118.52,118.38,118.51,3345.0,115.1837,115.2323,115.0961,115.2225,3345.0
2019-05-24 15:10:00,118.52,118.57,118.48,118.49,1650.0,115.2323,115.2809,115.1934,115.2031,1650.0
2019-05-24 15:15:00,118.5,118.55,118.32,118.32,3200.0,115.2128,115.2614,115.0378,115.0378,3200.0
2019-05-24 15:20:00,118.34,118.53,118.33,118.53,2921.0,115.0573,115.242,115.0475,115.242,2921.0
2019-05-24 15:25:00,118.5,118.57,118.45,118.54,2833.0,115.2128,115.2809,115.1642,115.2517,2833.0
2019-05-24 15:30:00,118.51,118.62,118.46,118.47,7501.0,115.2225,115.3295,115.1739,115.1837,7501.0
2019-05-24 15:35:00,118.48,118.59,118.48,118.59,3800.0,115.1934,115.3003,115.1934,115.3003,3800.0
2019-05-24 15:40:00,118.59,118.59,118.46,118.47,4939.0,115.3003,115.3003,115.1739,115.1837,4939.0
2019-05-24 15:45:00,118.45,118.46,118.34,118.37,7453.0,115.1642,115.1739,115.0573,115.0864,7453.0
2019-05-24 15:50:00,118.39,118.47,118.31,118.39,9742.0,115.1059,115.1837,115.0281,115.1059,9742.0
2019-05-24 15:55:00,118.37,118.57,118.36,118.54,38051.0,115.0864,115.2809,115.0767,115.2517,38051.0
2019-05-28 09:30:00,118.64,119.4,118.62,119.19,18814.0,115.3489,116.0879,115.3295,115.8837,18814.0
2019-05-28 09:35:00,119.3,119.47,118.69,118.77,10019.0,115.9906,116.1559,115.3975,115.4753,10019.0
2019-05-28 09:40:00,118.8,118.8,118.13,118.13,4246.0,115.5045,115.5045,114.8531,114.8531,4246.0
2019-05-28 09:45:00,118.16,118.45,118.13,118.17,7588.0,114.8822,115.1642,114.8531,114.892,7588.0
2019-05-28 09:50:00,118.23,118.23,117.63,117.81,16963.0,114.9503,114.9503,114.367,114.542,16963.0
2019-05-28 09:55:00,117.79,117.89,117.46,117.7,8893.0,114.5225,114.6197,114.2017,114.435,8893.0
2019-05-28 10:00:00,117.7,117.81,117.32,117.34,7719.0,114.435,114.542,114.0656,114.085,7719.0
2019-05-28 10:05:00,117.31,117.41,117.05,117.06,7787.0,114.0558,114.1531,113.803,113.8128,7787.0
2019-05-28 10:10:00,117.05,117.07,116.9,117.06,7381.0,113.803,113.8225,113.6572,113.8128,7381.0
2019-05-28 10:15:00,117.06,117.14,116.77,116.87,6775.0,113.8128,113.8905,113.5308,113.628,6775.0
2019-05-28 10:20:00,116.96,117.23,116.91,116.95,10171.0,113.7155,113.978,113.6669,113.7058,10171.0
2019-05-28 10:25:00,116.9,117.13,116.88,116.9,7196.0,113.6572,113.8808,113.6378,113.6572,7196.0
2019-05-28 10:30:00,116.88,116.99,116.61,116.94,5227.0,113.6378,113.7447,113.3752,113.6961,5227.0
2019-05-28 10:35:00,116.91,116.96,116.4,116.53,5416.0,113.6669,113.7155,113.1711,113.2975,5416.0
2019-05-28 10:40:00,116.39,116.55,116.26,116.27,6369.0,113.1613,113.3169,113.035,113.0447,6369.0
2019-05-28 10:45:00,116.24,116.35,116.2,116.24,5824.0,113.0155,113.1225,112.9766,113.0155,5824.0
2019-05-28 10:50:00,116.24,116.24,116.06,116.1,7625.0,113.0155,113.0155,112.8405,112.8794,7625.0
2019-05-28 10:55:00,116.0,116.37,115.91,116.36,16819.0,112.7822,113.1419,112.6947,113.1322,16819.0
2019-05-28 11:00:00,116.3,116.88,116.25,116.71,8732.0,113.0738,113.6378,113.0252,113.4725,8732.0
2019-05-28 11:05:00,116.83,117.13,116.83,116.92,5622.0,113.5891,113.8808,113.5891,113.6766,5622.0
2019-05-28 11:10:00,116.99,117.29,116.97,117.19,4023.0,113.7447,114.0364,113.7253,113.9392,4023.0
2019-05-28 11:15:00,117.18,117.18,116.97,117.09,2000.0,113.9294,113.9294,113.7253,113.8419,2000.0
2019-05-28 11:20:00,117.14,117.14,116.82,116.82,2900.0,113.8905,113.8905,113.5794,113.5794,2900.0
2019-05-28 11:25:00,116.93,117.01,116.57,116.57,4497.0,113.6864,113.7642,113.3364,113.3364,4497.0
2019-05-28 11:30:00,116.58,116.61,116.05,116.23,10278.0,113.3461,113.3752,112.8308,113.0058,10278.0
2019-05-28 11:35:00,116.21,116.49,116.15,116.43,8885.0,112.9863,113.2586,112.928,113.2002,8885.0
2019-05-28 11:40:00,116.47,116.59,116.4,116.49,14133.0,113.2391,113.3558,113.1711,113.2586,14133.0
2019-05-28 11:45:00,116.55,116.74,116.39,116.4,3823.0,113.3169,113.5016,113.1613,113.1711,3823.0
2019-05-28 11:50:00,116.29,116.41,116.03,116.21,7515.0,113.0641,113.1808,112.8113,112.9863,7515.0
2019-05-28 11:55:00,116.22,116.53,116.21,116.53,3679.0,112.9961,113.2975,112.9863,113.2975,3679.0
2019-05-28 12:00:00,116.5,116.62,116.26,116.52,5381.0,113.2683,113.385,113.035,113.2877,5381.0
2019-05-28 12:05:00,116.48,116.61,116.31,116.37,3027.0,113.2489,113.3752,113.0836,113.1419,3027.0
2019-05-28 12:10:00,116.39,116.77,116.35,116.66,1950.0,113.1613,113.5308,113.1225,113.4239,1950.0
2019-05-28 12:15:00,116.71,116.78,116.64,116.67,5700.0,113.4725,113.5405,113.4044,113.4336,5700.0
2019-05-28 12:20:00,116.61,116.74,116.54,116.54,6979.0,113.3752,113.5016,113.3072,113.3072,6979.0
2019-05-28 12:25:00,116.56,116.6,116.45,116.48,5467.0,113.3266,113.3655,113.2197,113.2489,5467.0
2019-05-28 12:30:00,116.57,116.65,116.41,116.55,3705.0,113.3364,113.4141,113.1808,113.3169,3705.0
2019-05-28 12:35:00,116.6,116.69,116.57,116.65,8668.0,113.3655,113.453,113.3364,113.4141,8668.0
2019-05-28 12:40:00,116.57,116.58,116.08,116.17,9851.0,113.3364,113.3461,112.8599,112.9475,9851.0
2019-05-28 12:45:00,116.21,116.59,116.21,116.56,3859.0,112.9863,113.3558,112.9863,113.3266,3859.0
2019-05-28 12:50:00,116.48,116.56,116.4,116.43,2350.0,113.2489,113.3266,113.1711,113.2002,2350.0
2019-05-28 12:55:00,116.44,116.48,116.15,116.15,3300.0,113.21,113.2489,112.928,112.928,3300.0
2019-05-28 13:00:00,116.19,116.41,116.19,116.37,5158.0,112.9669,113.1808,112.9669,113.1419,5158.0
2019-05-28 13:05:00,116.37,116.37,116.23,116.27,3717.0,113.1419,113.1419,113.0058,113.0447,3717.0
2019-05-28 13:10:00,116.23,116.3,116.19,116.22,2927.0,113.0058,113.0738,112.9669,112.9961,2927.0
2019-05-28 13:15:00,116.24,116.37,116.19,116.2,3982.0,113.0155,113.1419,112.9669,112.9766,3982.0
2019-05-28 13:20:00,116.19,116.31,116.18,116.25,3500.0,112.9669,113.0836,112.9572,113.0252,3500.0
2019-05-28 13:25:00,116.22,116.24,116.08,116.12,4482.0,112.9961,113.0155,112.8599,112.8988,4482.0
2019-05-28 13:30:00,116.1,116.14,116.08,116.08,2550.0,112.8794,112.9183,112.8599,112.8599,2550.0
2019-05-28 13:35:00,116.09,116.22,116.07,116.13,3847.0,112.8697,112.9961,112.8502,112.9086,3847.0
2019-05-28 13:40:00,116.08,116.21,116.08,116.13,2911.0,112.8599,112.9863,112.8599,112.9086,2911.0
2019-05-28 13:45:00,116.09,116.2,116.06,116.12,4200.0,112.8697,112.9766,112.8405,112.8988,4200.0
2019-05-28 13:50:00,116.09,116.15,116.06,116.07,2495.0,112.8697,112.928,112.8405,112.8502,2495.0
2019-05-28 13:55:00,116.08,116.11,116.0,116.02,7447.0,112.8599,112.8891,112.7822,112.8016,7447.0
2019-05-28 14:00:00,116.01,116.03,115.48,115.6,19024.0,112.7919,112.8113,112.2766,112.3933,19024.0
2019-05-28 14:05:00,115.61,115.72,115.54,115.54,4188.0,112.403,112.5099,112.3349,112.3349,4188.0
2019-05-28 14:10:00,115.59,115.63,115.31,115.38,11227.0,112.3835,112.4224,112.1113,112.1794,11227.0
2019-05-28 14:15:00,115.39,115.39,115.23,115.31,9662.0,112.1891,112.1891,112.0335,112.1113,9662.0
2019-05-28 14:20:00,115.28,115.35,115.22,115.31,6793.0,112.0821,112.1502,112.0238,112.1113,6793.0
2019-05-28 14:25:00,115.29,115.46,115.21,115.26,7022.0,112.0919,112.2571,112.0141,112.0627,7022.0
2019-05-28 14:30:00,115.25,115.38,115.19,115.35,7401.0,112.053,112.1794,111.9946,112.1502,7401.0
2019-05-28 14:35:00,115.35,115.41,115.31,115.33,9104.0,112.1502,112.2085,112.1113,112.1308,9104.0
2019-05-28 14:40:00,115.26,115.3,115.09,115.16,8051.0,112.0627,112.1016,111.8974,111.9655,8051.0
2019-05-28 14:45:00,115.17,115.35,115.17,115.32,7775.0,111.9752,112.1502,111.9752,112.121,7775.0
2019-05-28 14:50:00,115.24,115.29,115.02,115.04,11335.0,112.0433,112.0919,111.8294,111.8488,11335.0
2019-05-28 14:55:00,115.03,115.32,115.01,115.22,29842.0,111.8391,112.121,111.8196,112.0238,29842.0
2019-05-28 15:00:00,115.2,115.21,115.08,115.14,8766.0,112.0044,112.0141,111.8877,111.946,8766.0
2019-05-28 15:05:00,115.14,115.31,115.09,115.24,11749.0,111.946,112.1113,111.8974,112.0433,11749.0
2019-05-28 15:10:00,115.21,115.22,114.97,115.04,19766.0,112.0141,112.0238,111.7807,111.8488,19766.0
2019-05-28 15:15:00,115.04,115.14,115.0,115.11,13915.0,111.8488,111.946,111.8099,111.9169,13915.0
2019-05-28 15:20:00,115.13,115.24,115.04,115.24,8086.0,111.9363,112.0433,111.8488,112.0433,8086.0
2019-05-28 15:25:00,115.22,115.34,115.17,115.22,9446.0,112.0238,112.1405,111.9752,112.0238,9446.0
2019-05-28 15:30:00,115.19,115.34,115.03,115.05,13909.0,111.9946,112.1405,111.8391,111.8585,13909.0
2019-05-28 15:35:00,115.05,115.28,115.01,115.16,17228.0,111.8585,112.0821,111.8196,111.9655,17228.0
2019-05-28 15:40:00,115.14,115.16,114.97,115.02,12515.0,111.946,111.9655,111.7807,111.8294,12515.0
2019-05-28 15:45:00,115.01,115.26,114.99,115.18,20176.0,111.8196,112.0627,111.8002,111.9849,20176.0
2019-05-28 15:50:00,115.15,115.43,115.12,115.43,39763.0,111.9557,112.228,111.9266,112.228,39763.0
2019-05-28 15:55:00,115.41,115.41,114.96,114.97,75952.0,112.2085,112.2085,111.771,111.7807,75952.0
2019-05-29 09:30:00,114.13,114.13,112.89,113.53,29193.0,110.964,110.964,109.7584,110.3807,29193.0
2019-05-29 09:35:00,113.31,113.81,113.21,113.41,17490.0,110.1668,110.6529,110.0696,110.264,17490.0
2019-05-29 09:40:00,113.39,113.93,113.38,113.5,15342.0,110.2446,110.7696,110.2348,110.3515,15342.0
2019-05-29 09:45:00,113.58,113.74,113.52,113.61,6828.0,110.4293,110.5849,110.371,110.4585,6828.0
2019-05-29 09:50:00,113.61,113.61,113.12,113.12,7904.0,110.4585,110.4585,109.9821,109.9821,7904.0
2019-05-29 09:55:00,113.24,113.54,113.12,113.54,22378.0,110.0987,110.3904,109.9821,110.3904,22378.0
2019-05-29 10:00:00,113.64,114.16,113.64,114.15,12764.0,110.4876,110.9932,110.4876,110.9835,12764.0
2019-05-29 10:05:00,114.26,114.57,114.11,114.4,14137.0,111.0904,111.3918,110.9446,111.2266,14137.0
2019-05-29 10:10:00,114.47,114.47,114.0,114.41,25896.0,111.2946,111.2946,110.8376,111.2363,25896.0
2019-05-29 10:15:00,114.59,115.23,114.59,115.23,11489.0,111.4113,112.0335,111.4113,112.0335,11489.0
2019-05-29 10:20:00,115.23,115.25,115.01,115.08,14833.0,112.0335,112.053,111.8196,111.8877,14833.0
2019-05-29 10:25:00,115.23,115.58,115.12,115.58,6461.0,112.0335,112.3738,111.9266,112.3738,6461.0
2019-05-29 10:30:00,115.55,116.08,115.55,116.08,18663.0,112.3447,112.8599,112.3447,112.8599,18663.0
2019-05-29 10:35:00,115.98,116.05,115.55,115.67,20992.0,112.7627,112.8308,112.3447,112.4613,20992.0
2019-05-29 10:40:00,115.38,115.82,115.36,115.63,10694.0,112.1794,112.6072,112.1599,112.4224,10694.0
2019-05-29 10:45:00,115.67,115.67,115.26,115.41,7063.0,112.4613,112.4613,112.0627,112.2085,7063.0
2019-05-29 10:50:00,115.37,115.43,114.95,115.19,10753.0,112.1696,112.228,111.7613,111.9946,10753.0
2019-05-29 10:55:00,115.14,115.33,114.95,114.95,6832.0,111.946,112.1308,111.7613,111.7613,6832.0
2019-05-29 11:00:00,114.9,114.95,114.56,114.8,8190.0,111.7127,111.7613,111.3821,111.6155,8190.0
2019-05-29 11:05:00,114.74,115.35,114.73,115.31,10873.0,111.5571,112.1502,111.5474,112.1113,10873.0
2019-05-29 11:10:00,115.15,115.15,114.7,114.72,5933.0,111.9557,111.9557,111.5182,111.5377,5933.0
2019-05-29 11:15:00,114.75,114.86,114.68,114.73,6308.0,111.5668,111.6738,111.4988,111.5474,6308.0
2019-05-29 11:20:00,114.66,114.66,114.41,114.42,4208.0,111.4793,111.4793,111.2363,111.246,4208.0
2019-05-29 11:25:00,114.4,114.49,114.05,114.14,8210.0,111.2266,111.3141,110.8863,110.9738,8210.0
2019-05-29 11:30:00,114.23,114.27,113.9,114.09,6520.0,111.0613,111.1002,110.7404,110.9252,6520.0
2019-05-29 11:35:00,114.13,114.34,113.96,113.96,8743.0,110.964,111.1682,110.7988,110.7988,8743.0
2019-05-29 11:40:00,113.9,113.92,113.55,113.73,15575.0,110.7404,110.7599,110.4001,110.5751,15575.0
2019-05-29 11:45:00,113.74,114.0,113.74,113.83,3904.0,110.5849,110.8376,110.5849,110.6724,3904.0
2019-05-29 11:50:00,113.86,113.86,113.5,113.65,3890.0,110.7015,110.7015,110.3515,110.4974,3890.0
2019-05-29 11:55:00,113.67,113.82,113.67,113.79,2335.0,110.5168,110.6626,110.5168,110.6335,2335.0
2019-05-29 12:00:00,113.82,113.94,113.78,113.86,5620.0,110.6626,110.7793,110.6238,110.7015,5620.0
2019-05-29 12:05:00,113.89,114.33,113.85,114.16,17908.0,110.7307,111.1585,110.6918,110.9932,17908.0
2019-05-29 12:10:00,114.13,114.23,113.98,114.2,5519.0,110.964,111.0613,110.8182,111.0321,5519.0
2019-05-29 12:15:00,114.18,114.47,114.16,114.25,9087.0,111.0127,111.2946,110.9932,111.0807,9087.0
2019-05-29 12:20:00,114.23,114.33,114.22,114.31,2100.0,111.0613,111.1585,111.0515,111.139,2100.0
2019-05-29 12:25:00,114.31,114.94,114.31,114.94,19540.0,111.139,111.7516,111.139,111.7516,19540.0
2019-05-29 12:30:00,114.94,115.03,114.82,115.02,12755.0,111.7516,111.8391,111.6349,111.8294,12755.0
2019-05-29 12:35:00,114.93,114.98,114.54,114.68,5381.0,111.7418,111.7905,111.3627,111.4988,5381.0
2019-05-29 12:40:00,114.6,114.69,114.51,114.68,2506.0,111.421,111.5085,111.3335,111.4988,2506.0
2019-05-29 12:45:00,114.8,114.93,114.74,114.82,3520.0,111.6155,111.7418,111.5571,111.6349,3520.0
2019-05-29 12:50:00,114.8,114.84,114.53,114.65,2950.0,111.6155,111.6543,111.3529,111.4696,2950.0
2019-05-29 12:55:00,114.6,114.65,114.42,114.52,8449.0,111.421,111.4696,111.246,111.3432,8449.0
2019-05-29 13:00:00,114.54,114.68,114.52,114.53,2930.0,111.3627,111.4988,111.3432,111.3529,2930.0
2019-05-29 13:05:00,114.5,115.4,114.5,115.4,3259.0,111.3238,112.1988,111.3238,112.1988,3259.0
2019-05-29 13:10:00,115.42,115.6,115.28,115.37,22412.0,112.2183,112.3933,112.0821,112.1696,22412.0
2019-05-29 13:15:00,115.37,115.47,115.21,115.31,7073.0,112.1696,112.2669,112.0141,112.1113,7073.0
2019-05-29 13:20:00,115.25,115.32,115.13,115.32,5839.0,112.053,112.121,111.9363,112.121,5839.0
2019-05-29 13:25:00,115.38,115.5,115.29,115.41,2925.0,112.1794,112.296,112.0919,112.2085,2925.0
2019-05-29 13:30:00,115.45,115.55,115.39,115.44,4017.0,112.2474,112.3447,112.1891,112.2377,4017.0
2019-05-29 13:35:00,115.39,115.5,115.27,115.5,4500.0,112.1891,112.296,112.0724,112.296,4500.0
2019-05-29 13:40:00,115.54,115.55,115.24,115.24,2300.0,112.3349,112.3447,112.0433,112.0433,2300.0
2019-05-29 13:45:00,115.32,115.44,115.21,115.44,3178.0,112.121,112.2377,112.0141,112.2377,3178.0
2019-05-29 13:50:00,115.45,115.54,115.18,115.18,4830.0,112.2474,112.3349,111.9849,111.9849,4830.0
2019-05-29 13:55:00,115.15,115.28,115.06,115.17,4764.0,111.9557,112.0821,111.8682,111.9752,4764.0
2019-05-29 14:00:00,115.21,115.43,115.19,115.35,11393.0,112.0141,112.228,111.9946,112.1502,11393.0
2019-05-29 14:05:00,115.27,115.27,115.12,115.12,3100.0,112.0724,112.0724,111.9266,111.9266,3100.0
2019-05-29 14:10:00,115.06,115.09,114.75,114.75,11807.0,111.8682,111.8974,111.5668,111.5668,11807.0
2019-05-29 14:15:00,114.87,115.08,114.87,115.03,4000.0,111.6835,111.8877,111.6835,111.8391,4000.0
2019-05-29 14:20:00,115.07,115.11,114.95,115.07,5526.0,111.878,111.9169,111.7613,111.878,5526.0
2019-05-29 14:25:00,114.98,115.05,114.88,114.96,7476.0,111.7905,111.8585,111.6932,111.771,7476.0
2019-05-29 14:30:00,114.99,114.99,114.69,114.78,5031.0,111.8002,111.8002,111.5085,111.596,5031.0
2019-05-29 14:35:00,114.74,114.82,114.63,114.68,4306.0,111.5571,111.6349,111.4502,111.4988,4306.0
2019-05-29 14:40:00,114.58,114.63,114.43,114.44,5907.0,111.4016,111.4502,111.2557,111.2654,5907.0
2019-05-29 14:45:00,114.5,114.68,114.47,114.62,5261.0,111.3238,111.4988,111.2946,111.4404,5261.0
2019-05-29 14:50:00,114.52,114.52,114.35,114.35,4350.0,111.3432,111.3432,111.1779,111.1779,4350.0
2019-05-29 14:55:00,114.38,114.62,114.37,114.46,6530.0,111.2071,111.4404,111.1974,111.2849,6530.0
2019-05-29 15:00:00,114.48,114.51,114.14,114.34,3666.0,111.3043,111.3335,110.9738,111.1682,3666.0
2019-05-29 15:05:00,114.3,114.61,114.29,114.52,8359.0,111.1293,111.4307,111.1196,111.3432,8359.0
2019-05-29 15:10:00,114.52,114.64,114.44,114.64,14670.0,111.3432,111.4599,111.2654,111.4599,14670.0
2019-05-29 15:15:00,114.67,114.71,114.52,114.63,7447.0,111.4891,111.528,111.3432,111.4502,7447.0
2019-05-29 15:20:00,114.62,114.89,114.59,114.85,33001.0,111.4404,111.703,111.4113,111.6641,33001.0
2019-05-29 15:25:00,114.83,115.06,114.79,115.06,19088.0,111.6446,111.8682,111.6057,111.8682,19088.0
2019-05-29 15:30:00,115.05,115.33,114.95,115.33,12086.0,111.8585,112.1308,111.7613,112.1308,12086.0
2019-05-29 15:35:00,115.32,115.7,115.32,115.7,25153.0,112.121,112.4905,112.121,112.4905,25153.0
2019-05-29 15:40:00,115.7,115.84,115.63,115.77,26786.0,112.4905,112.6266,112.4224,112.5585,26786.0
2019-05-29 15:45:00,115.74,115.78,115.53,115.62,37496.0,112.5294,112.5683,112.3252,112.4127,37496.0
2019-05-29 15:50:00,115.63,115.92,115.43,115.92,61439.0,112.4224,112.7044,112.228,112.7044,61439.0
2019-05-29 15:55:00,115.93,116.05,115.76,115.82,98369.0,112.7141,112.8308,112.5488,112.6072,98369.0
2019-05-30 09:30:00,116.48,116.94,116.23,116.59,16967.0,113.2489,113.6961,113.0058,113.3558,16967.0
2019-05-30 09:35:00,116.59,117.37,116.59,117.02,45087.0,113.3558,114.1142,113.3558,113.7739,45087.0
2019-05-30 09:40:00,117.13,117.79,117.02,117.71,5104.0,113.8808,114.5225,113.7739,114.4447,5104.0
2019-05-30 09:45:00,117.8,117.8,117.43,117.45,6057.0,114.5322,114.5322,114.1725,114.1919,6057.0
2019-05-30 09:50:00,117.42,117.78,117.25,117.68,7390.0,114.1628,114.5128,113.9975,114.4156,7390.0
2019-05-30 09:55:00,117.74,118.1,117.73,118.1,10777.0,114.4739,114.8239,114.4642,114.8239,10777.0
2019-05-30 10:00:00,118.05,118.05,117.82,117.82,9409.0,114.7753,114.7753,114.5517,114.5517,9409.0
2019-05-30 10:05:00,117.91,117.91,117.41,117.74,12279.0,114.6392,114.6392,114.1531,114.4739,12279.0
2019-05-30 10:10:00,117.65,117.65,117.15,117.38,9507.0,114.3864,114.3864,113.9003,114.1239,9507.0
2019-05-30 10:15:00,117.38,117.4,117.18,117.3,14107.0,114.1239,114.1433,113.9294,114.0461,14107.0
2019-05-30 10:20:00,117.23,117.36,117.17,117.23,11968.0,113.978,114.1044,113.9197,113.978,11968.0
2019-05-30 10:25:00,117.3,117.44,117.25,117.31,13840.0,114.0461,114.1822,113.9975,114.0558,13840.0
2019-05-30 10:30:00,117.35,117.42,117.16,117.42,15954.0,114.0947,114.1628,113.91,114.1628,15954.0
2019-05-30 10:35:00,117.38,117.4,116.85,116.85,8475.0,114.1239,114.1433,113.6086,113.6086,8475.0
2019-05-30 10:40:00,116.85,116.87,116.57,116.57,6500.0,113.6086,113.628,113.3364,113.3364,6500.0
2019-05-30 10:45:00,116.49,116.49,116.0,116.05,5784.0,113.2586,113.2586,112.7822,112.8308,5784.0
2019-05-30 10:50:00,116.0,116.0,115.51,115.59,10787.0,112.7822,112.7822,112.3058,112.3835,10787.0
2019-05-30 10:55:00,115.58,115.7,115.32,115.45,22886.0,112.3738,112.4905,112.121,112.2474,22886.0
2019-05-30 11:00:00,115.46,115.84,115.34,115.61,33827.0,112.2571,112.6266,112.1405,112.403,33827.0
2019-05-30 11:05:00,115.57,115.58,115.22,115.58,14767.0,112.3641,112.3738,112.0238,112.3738,14767.0
2019-05-30 11:10:00,115.58,115.84,115.45,115.84,4845.0,112.3738,112.6266,112.2474,112.6266,4845.0
2019-05-30 11:15:00,115.87,115.87,115.29,115.31,6050.0,112.6558,112.6558,112.0919,112.1113,6050.0
2019-05-30 11:20:00,115.41,115.45,115.32,115.38,6270.0,112.2085,112.2474,112.121,112.1794,6270.0
2019-05-30 11:25:00,115.42,115.54,115.36,115.54,11507.0,112.2183,112.3349,112.1599,112.3349,11507.0
2019-05-30 11:30:00,115.59,115.59,115.31,115.4,6710.0,112.3835,112.3835,112.1113,112.1988,6710.0
2019-05-30 11:35:00,115.47,115.6,115.35,115.37,8651.0,112.2669,112.3933,112.1502,112.1696,8651.0
2019-05-30 11:40:00,115.4,115.5,115.19,115.19,3488.0,112.1988,112.296,111.9946,111.9946,3488.0
2019-05-30 11:45:00,115.23,115.37,115.05,115.13,6576.0,112.0335,112.1696,111.8585,111.9363,6576.0
2019-05-30 11:50:00,115.1,115.1,114.77,114.83,17877.0,111.9071,111.9071,111.5863,111.6446,17877.0
2019-05-30 11:55:00,114.82,115.39,114.79,115.36,9693.0,111.6349,112.1891,111.6057,112.1599,9693.0
2019-05-30 12:00:00,115.43,115.61,115.41,115.5,3841.0,112.228,112.403,112.2085,112.296,3841.0
2019-05-30 12:05:00,115.51,115.53,115.32,115.37,44101.0,112.3058,112.3252,112.121,112.1696,44101.0
2019-05-30 12:10:00,115.35,115.53,115.34,115.45,53609.0,112.1502,112.3252,112.1405,112.2474,53609.0
2019-05-30 12:15:00,115.47,115.8,115.47,115.65,8366.0,112.2669,112.5877,112.2669,112.4419,8366.0
2019-05-30 12:20:00,115.64,115.88,115.54,115.88,4863.0,112.4322,112.6655,112.3349,112.6655,4863.0
2019-05-30 12:25:00,115.89,115.9,115.74,115.74,3004.0,112.6752,112.6849,112.5294,112.5294,3004.0
2019-05-30 12:30:00,115.7,115.75,115.61,115.75,2100.0,112.4905,112.5391,112.403,112.5391,2100.0
2019-05-30 12:35:00,115.72,116.08,115.72,115.98,3140.0,112.5099,112.8599,112.5099,112.7627,3140.0
2019-05-30 12:40:00,116.02,116.18,115.97,116.12,6595.0,112.8016,112.9572,112.753,112.8988,6595.0
2019-05-30 12:45:00,116.13,116.28,116.12,116.15,3800.0,112.9086,113.0544,112.8988,112.928,3800.0
2019-05-30 12:50:00,116.2,116.36,116.16,116.16,4305.0,112.9766,113.1322,112.9377,112.9377,4305.0
2019-05-30 12:55:00,116.14,116.14,115.97,115.99,4249.0,112.9183,112.9183,112.753,112.7724,4249.0
2019-05-30 13:00:00,116.02,116.09,115.94,115.99,3900.0,112.8016,112.8697,112.7238,112.7724,3900.0
2019-05-30 13:05:00,115.88,115.88,115.68,115.86,3595.0,112.6655,112.6655,112.471,112.6461,3595.0
2019-05-30 13:10:00,115.9,116.07,115.9,115.94,4673.0,112.6849,112.8502,112.6849,112.7238,4673.0
2019-05-30 13:15:00,115.89,115.96,115.83,115.88,4797.0,112.6752,112.7433,112.6169,112.6655,4797.0
2019-05-30 13:20:00,115.89,116.03,115.85,115.93,3682.0,112.6752,112.8113,112.6363,112.7141,3682.0
2019-05-30 13:25:00,115.91,115.97,115.79,115.94,9913.0,112.6947,112.753,112.578,112.7238,9913.0
2019-05-30 13:30:00,115.9,115.9,115.67,115.67,4168.0,112.6849,112.6849,112.4613,112.4613,4168.0
2019-05-30 13:35:00,115.72,115.76,115.57,115.71,2400.0,112.5099,112.5488,112.3641,112.5002,2400.0
2019-05-30 13:40:00,115.71,115.91,115.7,115.87,3200.0,112.5002,112.6947,112.4905,112.6558,3200.0
2019-05-30 13:45:00,115.85,115.85,115.64,115.66,3900.0,112.6363,112.6363,112.4322,112.4516,3900.0
2019-05-30 13:50:00,115.76,115.86,115.76,115.77,2338.0,112.5488,112.6461,112.5488,112.5585,2338.0
2019-05-30 13:55:00,115.8,115.94,115.8,115.91,5873.0,112.5877,112.7238,112.5877,112.6947,5873.0
2019-05-30 14:00:00,115.94,116.08,115.89,115.89,7425.0,112.7238,112.8599,112.6752,112.6752,7425.0
2019-05-30 14:05:00,115.82,115.87,115.72,115.72,8967.0,112.6072,112.6558,112.5099,112.5099,8967.0
2019-05-30 14:10:00,115.72,115.89,115.61,115.64,11244.0,112.5099,112.6752,112.403,112.4322,11244.0
2019-05-30 14:15:00,115.64,115.64,115.53,115.55,3915.0,112.4322,112.4322,112.3252,112.3447,3915.0
2019-05-30 14:20:00,115.6,115.61,115.09,115.09,5500.0,112.3933,112.403,111.8974,111.8974,5500.0
2019-05-30 14:25:00,115.08,115.27,115.08,115.19,39135.0,111.8877,112.0724,111.8877,111.9946,39135.0
2019-05-30 14:30:00,115.16,115.19,115.09,115.15,3730.0,111.9655,111.9946,111.8974,111.9557,3730.0
2019-05-30 14:35:00,115.16,115.19,114.73,114.74,9723.0,111.9655,111.9946,111.5474,111.5571,9723.0
2019-05-30 14:40:00,114.83,115.05,114.83,114.91,4120.0,111.6446,111.8585,111.6446,111.7224,4120.0
2019-05-30 14:45:00,114.91,115.2,114.85,115.18,49328.0,111.7224,112.0044,111.6641,111.9849,49328.0
2019-05-30 14:50:00,115.14,115.27,114.99,115.22,12291.0,111.946,112.0724,111.8002,112.0238,12291.0
2019-05-30 14:55:00,115.3,115.43,115.19,115.38,29039.0,112.1016,112.228,111.9946,112.1794,29039.0
2019-05-30 15:00:00,115.37,115.37,114.89,114.93,44865.0,112.1696,112.1696,111.703,111.7418,44865.0
2019-05-30 15:05:00,114.96,115.01,114.63,114.72,16439.0,111.771,111.8196,111.4502,111.5377,16439.0
2019-05-30 15:10:00,114.71,114.91,114.71,114.83,13857.0,111.528,111.7224,111.528,111.6446,13857.0
2019-05-30 15:15:00,114.8,114.87,114.71,114.78,8437.0,111.6155,111.6835,111.528,111.596,8437.0
2019-05-30 15:20:00,114.74,114.89,114.7,114.89,3198.0,111.5571,111.703,111.5182,111.703,3198.0
2019-05-30 15:25:00,114.87,114.95,114.8,114.91,11516.0,111.6835,111.7613,111.6155,111.7224,11516.0
2019-05-30 15:30:00,114.89,114.99,114.77,114.98,9110.0,111.703,111.8002,111.5863,111.7905,9110.0
2019-05-30 15:35:00,115.05,115.33,115.02,115.24,12614.0,111.8585,112.1308,111.8294,112.0433,12614.0
2019-05-30 15:40:00,115.24,115.24,114.96,115.1,12880.0,112.0433,112.0433,111.771,111.9071,12880.0
2019-05-30 15:45:00,115.11,115.23,115.01,115.23,29333.0,111.9169,112.0335,111.8196,112.0335,29333.0
2019-05-30 15:50:00,115.26,115.28,115.1,115.14,24912.0,112.0627,112.0821,111.9071,111.946,24912.0
2019-05-30 15:55:00,115.16,115.27,115.11,115.18,71758.0,111.9655,112.0724,111.9169,111.9849,71758.0
2019-05-31 09:30:00,112.6,112.94,111.91,112.35,29996.0,109.4765,109.8071,108.8056,109.2334,29996.0
2019-05-31 09:35:00,111.8,112.83,111.8,112.06,8302.0,108.6987,109.7001,108.6987,108.9515,8302.0
2019-05-31 09:40:00,111.98,112.17,111.44,112.0,23143.0,108.8737,109.0584,108.3487,108.8931,23143.0
2019-05-31 09:45:00,112.0,112.6,112.0,112.37,9186.0,108.8931,109.4765,108.8931,109.2529,9186.0
2019-05-31 09:50:00,112.13,112.18,111.67,112.04,12904.0,109.0195,109.0681,108.5723,108.932,12904.0
2019-05-31 09:55:00,112.02,112.02,111.62,111.89,19557.0,108.9126,108.9126,108.5237,108.7862,19557.0
2019-05-31 10:00:00,111.79,112.21,111.65,112.21,17816.0,108.689,109.0973,108.5528,109.0973,17816.0
2019-05-31 10:05:00,112.2,112.42,111.78,111.96,9053.0,109.0876,109.3015,108.6792,108.8542,9053.0
2019-05-31 10:10:00,111.85,111.85,111.5,111.68,11345.0,108.7473,108.7473,108.407,108.582,11345.0
2019-05-31 10:15:00,111.69,112.14,111.63,111.93,6634.0,108.5917,109.0292,108.5334,108.8251,6634.0
2019-05-31 10:20:00,111.98,112.1,111.9,112.04,7951.0,108.8737,108.9904,108.7959,108.932,7951.0
2019-05-31 10:25:00,112.06,112.09,111.96,111.99,13859.0,108.9515,108.9806,108.8542,108.8834,13859.0
2019-05-31 10:30:00,112.06,112.12,111.89,111.89,16183.0,108.9515,109.0098,108.7862,108.7862,16183.0
2019-05-31 10:35:00,111.87,111.9,111.64,111.86,13325.0,108.7667,108.7959,108.5431,108.757,13325.0
2019-05-31 10:40:00,111.9,111.91,111.44,111.45,13538.0,108.7959,108.8056,108.3487,108.3584,13538.0
2019-05-31 10:45:00,111.48,111.78,111.37,111.78,13430.0,108.3876,108.6792,108.2806,108.6792,13430.0
2019-05-31 10:50:00,111.84,112.0,111.77,111.98,9115.0,108.7376,108.8931,108.6695,108.8737,9115.0
2019-05-31 10:55:00,112.0,112.01,111.78,111.94,14725.0,108.8931,108.9029,108.6792,108.8348,14725.0
2019-05-31 11:00:00,111.92,111.97,111.7,111.7,7690.0,108.8153,108.864,108.6014,108.6014,7690.0
2019-05-31 11:05:00,111.67,111.69,111.57,111.61,9711.0,108.5723,108.5917,108.4751,108.5139,9711.0
2019-05-31 11:10:00,111.58,111.68,111.58,111.61,5224.0,108.4848,108.582,108.4848,108.5139,5224.0
2019-05-31 11:15:00,111.64,111.8,111.51,111.72,30145.0,108.5431,108.6987,108.4167,108.6209,30145.0
2019-05-31 11:20:00,111.66,111.95,111.62,111.93,14596.0,108.5626,108.8445,108.5237,108.8251,14596.0
2019-05-31 11:25:00,111.87,112.12,111.86,112.02,7439.0,108.7667,109.0098,108.757,108.9126,7439.0
2019-05-31 11:30:00,112.07,112.18,112.03,112.07,7174.0,108.9612,109.0681,108.9223,108.9612,7174.0
2019-05-31 11:35:00,112.04,112.14,111.9,111.95,10817.0,108.932,109.0292,108.7959,108.8445,10817.0
2019-05-31 11:40:00,111.95,112.02,111.8,111.9,36488.0,108.8445,108.9126,108.6987,108.7959,36488.0
2019-05-31 11:45:00,111.91,111.92,111.7,111.7,15020.0,108.8056,108.8153,108.6014,108.6014,15020.0
2019-05-31 11:50:00,111.74,111.76,111.58,111.58,6537.0,108.6403,108.6598,108.4848,108.4848,6537.0
2019-05-31 11:55:00,111.55,111.6,111.44,111.53,9708.0,108.4556,108.5042,108.3487,108.4362,9708.0
2019-05-31 12:00:00,111.49,111.52,111.26,111.37,9372.0,108.3973,108.4264,108.1737,108.2806,9372.0
2019-05-31 12:05:00,111.35,111.42,111.25,111.31,9427.0,108.2612,108.3292,108.1639,108.2223,9427.0
2019-05-31 12:10:00,111.37,111.38,111.14,111.19,7967.0,108.2806,108.2903,108.057,108.1056,7967.0
2019-05-31 12:15:00,111.15,111.23,111.05,111.16,11897.0,108.0667,108.1445,107.9695,108.0764,11897.0
2019-05-31 12:20:00,111.15,111.16,110.85,110.87,7564.0,108.0667,108.0764,107.775,107.7945,7564.0
2019-05-31 12:25:00,110.84,110.91,110.7,110.78,7746.0,107.7653,107.8334,107.6292,107.707,7746.0
2019-05-31 12:30:00,110.74,110.93,110.71,110.93,7370.0,107.6681,107.8528,107.6389,107.8528,7370.0
2019-05-31 12:35:00,110.9,111.05,110.69,110.79,13633.0,107.8236,107.9695,107.6195,107.7167,13633.0
2019-05-31 12:40:00,110.83,110.93,110.79,110.89,11061.0,107.7556,107.8528,107.7167,107.8139,11061.0
2019-05-31 12:45:00,110.89,110.91,110.77,110.88,5408.0,107.8139,107.8334,107.6972,107.8042,5408.0
2019-05-31 12:50:00,110.87,110.95,110.8,110.89,7200.0,107.7945,107.8723,107.7264,107.8139,7200.0
2019-05-31 12:55:00,110.85,110.88,110.6,110.73,8775.0,107.775,107.8042,107.532,107.6584,8775.0
2019-05-31 13:00:00,110.71,110.79,110.64,110.71,3561.0,107.6389,107.7167,107.5709,107.6389,3561.0
2019-05-31 13:05:00,110.7,110.77,110.6,110.77,8034.0,107.6292,107.6972,107.532,107.6972,8034.0
2019-05-31 13:10:00,110.72,110.83,110.68,110.7,13248.0,107.6486,107.7556,107.6097,107.6292,13248.0
2019-05-31 13:15:00,110.76,110.77,110.53,110.53,6052.0,107.6875,107.6972,107.4639,107.4639,6052.0
2019-05-31 13:20:00,110.54,110.55,110.45,110.46,8784.0,107.4736,107.4834,107.3861,107.3958,8784.0
2019-05-31 13:25:00,110.46,110.49,110.31,110.49,10950.0,107.3958,107.425,107.25,107.425,10950.0
2019-05-31 13:30:00,110.52,110.74,110.44,110.66,23439.0,107.4542,107.6681,107.3764,107.5903,23439.0
2019-05-31 13:35:00,110.64,110.64,110.5,110.53,8696.0,107.5709,107.5709,107.4347,107.4639,8696.0
2019-05-31 13:40:00,110.5,110.5,110.29,110.29,7227.0,107.4347,107.4347,107.2306,107.2306,7227.0
2019-05-31 13:45:00,110.29,110.42,110.24,110.36,9624.0,107.2306,107.357,107.1819,107.2986,9624.0
2019-05-31 13:50:00,110.37,110.42,110.24,110.42,6960.0,107.3083,107.357,107.1819,107.357,6960.0
2019-05-31 13:55:00,110.45,110.5,110.4,110.44,14268.0,107.3861,107.4347,107.3375,107.3764,14268.0
2019-05-31 14:00:00,110.41,110.5,110.23,110.23,8311.0,107.3472,107.4347,107.1722,107.1722,8311.0
2019-05-31 14:05:00,110.2,110.42,110.16,110.4,13937.0,107.1431,107.357,107.1042,107.3375,13937.0
2019-05-31 14:10:00,110.41,110.44,110.15,110.24,14074.0,107.3472,107.3764,107.0944,107.1819,14074.0
2019-05-31 14:15:00,110.24,110.27,110.16,110.23,6100.0,107.1819,107.2111,107.1042,107.1722,6100.0
2019-05-31 14:20:00,110.29,110.29,110.0,110.07,40058.0,107.2306,107.2306,106.9486,107.0167,40058.0
2019-05-31 14:25:00,110.08,110.08,109.91,109.96,11716.0,107.0264,107.0264,106.8611,106.9097,11716.0
2019-05-31 14:30:00,109.93,109.96,109.88,109.91,14646.0,106.8805,106.9097,106.8319,106.8611,14646.0
2019-05-31 14:35:00,109.91,109.96,109.75,109.93,28682.0,106.8611,106.9097,106.7055,106.8805,28682.0
2019-05-31 14:40:00,109.9,110.08,109.89,110.03,14523.0,106.8514,107.0264,106.8417,106.9778,14523.0
2019-05-31 14:45:00,110.09,110.3,109.93,109.98,13015.0,107.0361,107.2403,106.8805,106.9292,13015.0
2019-05-31 14:50:00,110.0,110.23,110.0,110.09,13727.0,106.9486,107.1722,106.9486,107.0361,13727.0
2019-05-31 14:55:00,110.08,110.13,109.97,110.06,6775.0,107.0264,107.075,106.9194,107.0069,6775.0
2019-05-31 15:00:00,110.0,110.0,109.75,109.75,10839.0,106.9486,106.9486,106.7055,106.7055,10839.0
2019-05-31 15:05:00,109.78,109.83,109.69,109.77,23149.0,106.7347,106.7833,106.6472,106.725,23149.0
2019-05-31 15:10:00,109.76,109.91,109.73,109.9,12197.0,106.7153,106.8611,106.6861,106.8514,12197.0
2019-05-31 15:15:00,109.91,109.95,109.83,109.83,11849.0,106.8611,106.9,106.7833,106.7833,11849.0
2019-05-31 15:20:00,109.87,109.87,109.43,109.43,14947.0,106.8222,106.8222,106.3944,106.3944,14947.0
2019-05-31 15:25:00,109.44,109.82,109.35,109.74,14360.0,106.4041,106.7736,106.3166,106.6958,14360.0
2019-05-31 15:30:00,109.71,110.13,109.65,110.08,14886.0,106.6667,107.075,106.6083,107.0264,14886.0
2019-05-31 15:35:00,110.08,110.08,109.86,109.96,18362.0,107.0264,107.0264,106.8125,106.9097,18362.0
2019-05-31 15:40:00,110.01,110.01,109.86,109.88,25290.0,106.9583,106.9583,106.8125,106.8319,25290.0
2019-05-31 15:45:00,109.85,110.02,109.85,109.95,22630.0,106.8028,106.9681,106.8028,106.9,22630.0
2019-05-31 15:50:00,109.95,110.02,109.92,109.94,32752.0,106.9,106.9681,106.8708,106.8903,32752.0
2019-05-31 15:55:00,109.91,110.15,109.82,110.09,100959.0,106.8611,107.0944,106.7736,107.0361,100959.0
2019-06-03 09:30:00,111.98,114.22,111.75,113.06,98029.0,108.8737,111.0515,108.6501,109.9237,98029.0
2019-06-03 09:35:00,113.21,114.77,113.0,113.76,34434.0,110.0696,111.5863,109.8654,110.6043,34434.0
2019-06-03 09:40:00,113.77,115.1,113.75,114.93,29333.0,110.614,111.9071,110.5946,111.7418,29333.0
2019-06-03 09:45:00,114.81,114.83,113.55,113.67,30180.0,111.6252,111.6446,110.4001,110.5168,30180.0
2019-06-03 09:50:00,113.66,114.15,113.33,113.44,43838.0,110.5071,110.9835,110.1862,110.2932,43838.0
2019-06-03 09:55:00,113.39,113.49,112.78,112.84,11869.0,110.2446,110.3418,109.6515,109.7098,11869.0
2019-06-03 10:00:00,112.68,113.16,112.25,112.99,25142.0,109.5543,110.0209,109.1362,109.8557,25142.0
2019-06-03 10:05:00,112.9,112.96,112.66,112.88,24996.0,109.7682,109.8265,109.5348,109.7487,24996.0
2019-06-03 10:10:00,112.85,113.38,112.82,113.32,39593.0,109.7195,110.2348,109.6904,110.1765,39593.0
2019-06-03 10:15:00,113.37,113.55,113.02,113.55,24891.0,110.2251,110.4001,109.8848,110.4001,24891.0
2019-06-03 10:20:00,113.44,113.81,113.31,113.54,39368.0,110.2932,110.6529,110.1668,110.3904,39368.0
2019-06-03 10:25:00,113.6,114.31,113.6,114.26,17230.0,110.4487,111.139,110.4487,111.0904,17230.0
2019-06-03 10:30:00,114.26,114.38,114.08,114.08,27680.0,111.0904,111.2071,110.9154,110.9154,27680.0
2019-06-03 10:35:00,114.09,114.56,114.02,114.5,9932.0,110.9252,111.3821,110.8571,111.3238,9932.0
2019-06-03 10:40:00,114.49,114.8,114.42,114.78,11358.0,111.3141,111.6155,111.246,111.596,11358.0
2019-06-03 10:45:00,114.77,114.81,114.23,114.33,18161.0,111.5863,111.6252,111.0613,111.1585,18161.0
2019-06-03 10:50:00,114.27,114.27,114.01,114.17,6551.0,111.1002,111.1002,110.8474,111.0029,6551.0
2019-06-03 10:55:00,114.17,114.36,114.02,114.06,19650.0,111.0029,111.1877,110.8571,110.896,19650.0
2019-06-03 11:00:00,114.0,114.16,113.65,114.0,11981.0,110.8376,110.9932,110.4974,110.8376,11981.0
2019-06-03 11:05:00,113.95,114.06,113.6,113.6,10757.0,110.789,110.896,110.4487,110.4487,10757.0
2019-06-03 11:10:00,113.58,113.58,112.85,112.91,15086.0,110.4293,110.4293,109.7195,109.7779,15086.0
2019-06-03 11:15:00,112.9,112.9,112.54,112.54,12912.0,109.7682,109.7682,109.4181,109.4181,12912.0
2019-06-03 11:20:00,112.5,112.92,112.22,112.92,25593.0,109.3793,109.7876,109.107,109.7876,25593.0
2019-06-03 11:25:00,112.83,113.1,112.77,113.05,16650.0,109.7001,109.9626,109.6418,109.914,16650.0
2019-06-03 11:30:00,113.06,113.36,112.95,112.98,22259.0,109.9237,110.2154,109.8168,109.8459,22259.0
2019-06-03 11:35:00,113.01,113.21,112.78,113.19,4592.0,109.8751,110.0696,109.6515,110.0501,4592.0
2019-06-03 11:40:00,113.18,113.45,113.17,113.34,11641.0,110.0404,110.3029,110.0307,110.196,11641.0
2019-06-03 11:45:00,113.37,113.64,113.32,113.37,10373.0,110.2251,110.4876,110.1765,110.2251,10373.0
2019-06-03 11:50:00,113.38,113.53,113.36,113.47,6844.0,110.2348,110.3807,110.2154,110.3223,6844.0
2019-06-03 11:55:00,113.49,113.54,113.27,113.35,13036.0,110.3418,110.3904,110.1279,110.2057,13036.0
2019-06-03 12:00:00,113.33,113.57,113.25,113.25,6004.0,110.1862,110.4196,110.1085,110.1085,6004.0
2019-06-03 12:05:00,113.32,113.32,113.06,113.31,8950.0,110.1765,110.1765,109.9237,110.1668,8950.0
2019-06-03 12:10:00,113.31,113.49,113.02,113.23,8453.0,110.1668,110.3418,109.8848,110.089,8453.0
2019-06-03 12:15:00,113.21,113.3,113.05,113.3,7250.0,110.0696,110.1571,109.914,110.1571,7250.0
2019-06-03 12:20:00,113.28,113.38,113.13,113.15,6820.0,110.1376,110.2348,109.9918,110.0112,6820.0
2019-06-03 12:25:00,113.11,113.19,112.96,112.96,6155.0,109.9723,110.0501,109.8265,109.8265,6155.0
2019-06-03 12:30:00,113.0,113.25,112.95,112.95,16050.0,109.8654,110.1085,109.8168,109.8168,16050.0
2019-06-03 12:35:00,112.98,113.37,112.96,113.33,7641.0,109.8459,110.2251,109.8265,110.1862,7641.0
2019-06-03 12:40:00,113.3,113.71,113.23,113.67,8265.0,110.1571,110.5557,110.089,110.5168,8265.0
2019-06-03 12:45:00,113.61,113.64,113.5,113.57,12196.0,110.4585,110.4876,110.3515,110.4196,12196.0
2019-06-03 12:50:00,113.57,113.64,113.17,113.26,5433.0,110.4196,110.4876,110.0307,110.1182,5433.0
2019-06-03 12:55:00,113.23,113.42,113.15,113.16,4620.0,110.089,110.2737,110.0112,110.0209,4620.0
2019-06-03 13:00:00,113.15,113.19,112.81,113.19,14643.0,110.0112,110.0501,109.6807,110.0501,14643.0
2019-06-03 13:05:00,113.22,113.42,113.12,113.42,6755.0,110.0793,110.2737,109.9821,110.2737,6755.0
2019-06-03 13:10:00,113.42,113.48,113.22,113.4,6300.0,110.2737,110.3321,110.0793,110.2543,6300.0
2019-06-03 13:15:00,113.3,113.38,113.19,113.29,9390.0,110.1571,110.2348,110.0501,110.1473,9390.0
2019-06-03 13:20:00,113.29,113.37,113.16,113.27,5041.0,110.1473,110.2251,110.0209,110.1279,5041.0
2019-06-03 13:25:00,113.39,114.25,113.35,113.59,30797.0,110.2446,111.0807,110.2057,110.439,30797.0
2019-06-03 13:30:00,113.57,113.57,113.08,113.25,3915.0,110.4196,110.4196,109.9432,110.1085,3915.0
2019-06-03 13:35:00,113.13,113.3,113.02,113.08,2200.0,109.9918,110.1571,109.8848,109.9432,2200.0
2019-06-03 13:40:00,113.08,113.68,113.08,113.45,8710.0,109.9432,110.5265,109.9432,110.3029,8710.0
2019-06-03 13:45:00,113.54,113.86,113.54,113.84,11293.0,110.3904,110.7015,110.3904,110.6821,11293.0
2019-06-03 13:50:00,113.84,114.04,113.74,114.0,7536.0,110.6821,110.8765,110.5849,110.8376,7536.0
2019-06-03 13:55:00,114.05,114.26,113.75,114.13,14887.0,110.8863,111.0904,110.5946,110.964,14887.0
2019-06-03 14:00:00,114.16,114.29,113.93,114.29,10242.0,110.9932,111.1196,110.7696,111.1196,10242.0
2019-06-03 14:05:00,114.29,114.68,114.21,114.67,11556.0,111.1196,111.4988,111.0418,111.4891,11556.0
2019-06-03 14:10:00,114.68,114.93,114.32,114.42,28019.0,111.4988,111.7418,111.1488,111.246,28019.0
2019-06-03 14:15:00,114.36,114.36,114.0,114.12,4516.0,111.1877,111.1877,110.8376,110.9543,4516.0
2019-06-03 14:20:00,114.0,114.3,114.0,114.08,9238.0,110.8376,111.1293,110.8376,110.9154,9238.0
2019-06-03 14:25:00,114.06,114.2,113.94,113.98,4573.0,110.896,111.0321,110.7793,110.8182,4573.0
2019-06-03 14:30:00,114.09,114.24,113.69,113.84,5595.0,110.9252,111.071,110.5362,110.6821,5595.0
2019-06-03 14:35:00,113.9,113.99,113.73,113.82,5982.0,110.7404,110.8279,110.5751,110.6626,5982.0
2019-06-03 14:40:00,113.86,113.92,113.72,113.82,6520.0,110.7015,110.7599,110.5654,110.6626,6520.0
2019-06-03 14:45:00,113.88,114.02,113.69,113.73,10211.0,110.721,110.8571,110.5362,110.5751,10211.0
2019-06-03 14:50:00,113.71,113.72,113.3,113.35,10514.0,110.5557,110.5654,110.1571,110.2057,10514.0
2019-06-03 14:55:00,113.32,113.43,113.1,113.3,15067.0,110.1765,110.2835,109.9626,110.1571,15067.0
2019-06-03 15:00:00,113.37,113.37,113.04,113.14,7684.0,110.2251,110.2251,109.9043,110.0015,7684.0
2019-06-03 15:05:00,113.13,113.41,113.09,113.26,12346.0,109.9918,110.264,109.9529,110.1182,12346.0
2019-06-03 15:10:00,113.22,113.76,113.09,113.76,22528.0,110.0793,110.6043,109.9529,110.6043,22528.0
2019-06-03 15:15:00,113.81,113.94,113.64,113.78,11916.0,110.6529,110.7793,110.4876,110.6238,11916.0
2019-06-03 15:20:00,113.75,114.13,113.67,113.89,16904.0,110.5946,110.964,110.5168,110.7307,16904.0
2019-06-03 15:25:00,113.78,113.79,113.32,113.52,44361.0,110.6238,110.6335,110.1765,110.371,44361.0
2019-06-03 15:30:00,113.51,113.51,113.17,113.37,22024.0,110.3612,110.3612,110.0307,110.2251,22024.0
2019-06-03 15:35:00,113.35,113.48,113.16,113.22,23605.0,110.2057,110.3321,110.0209,110.0793,23605.0
2019-06-03 15:40:00,113.24,113.48,113.23,113.3,26355.0,110.0987,110.3321,110.089,110.1571,26355.0
2019-06-03 15:45:00,113.3,113.46,113.28,113.41,39665.0,110.1571,110.3126,110.1376,110.264,39665.0
2019-06-03 15:50:00,113.46,113.72,113.35,113.54,41218.0,110.3126,110.5654,110.2057,110.3904,41218.0
2019-06-03 15:55:00,113.57,114.17,113.57,113.88,87325.0,110.4196,111.0029,110.4196,110.721,87325.0
2019-06-04 09:30:00,115.55,116.96,115.55,116.3,41518.0,112.3447,113.7155,112.3447,113.0738,41518.0
2019-06-04 09:35:00,116.47,116.67,116.2,116.36,17552.0,113.2391,113.4336,112.9766,113.1322,17552.0
2019-06-04 09:40:00,116.43,116.91,116.23,116.81,22267.0,113.2002,113.6669,113.0058,113.5697,22267.0
2019-06-04 09:45:00,116.85,116.94,116.27,116.35,16798.0,113.6086,113.6961,113.0447,113.1225,16798.0
2019-06-04 09:50:00,116.26,116.89,115.7,116.89,35634.0,113.035,113.6475,112.4905,113.6475,35634.0
2019-06-04 09:55:00,116.93,117.88,116.93,117.82,23292.0,113.6864,114.61,113.6864,114.5517,23292.0
2019-06-04 10:00:00,117.9,118.01,117.36,117.86,13101.0,114.6295,114.7364,114.1044,114.5906,13101.0
2019-06-04 10:05:00,117.82,117.97,117.54,117.74,9582.0,114.5517,114.6975,114.2794,114.4739,9582.0
2019-06-04 10:10:00,117.73,117.95,117.5,117.84,13543.0,114.4642,114.6781,114.2406,114.5711,13543.0
2019-06-04 10:15:00,117.89,118.0,117.68,117.72,3775.0,114.6197,114.7267,114.4156,114.4545,3775.0
2019-06-04 10:20:00,117.75,117.85,117.39,117.77,18801.0,114.4836,114.5808,114.1336,114.5031,18801.0
2019-06-04 10:25:00,117.86,118.8,117.82,118.67,29213.0,114.5906,115.5045,114.5517,115.3781,29213.0
2019-06-04 10:30:00,118.8,119.06,118.7,118.97,17388.0,115.5045,115.7573,115.4073,115.6698,17388.0
2019-06-04 10:35:00,119.0,119.0,118.12,118.28,19880.0,115.6989,115.6989,114.8434,114.9989,19880.0
2019-06-04 10:40:00,118.26,118.26,117.97,118.15,6262.0,114.9795,114.9795,114.6975,114.8725,6262.0
2019-06-04 10:45:00,118.08,118.14,117.59,118.1,9203.0,114.8045,114.8628,114.3281,114.8239,9203.0
2019-06-04 10:50:00,118.0,118.42,118.0,118.36,5168.0,114.7267,115.135,114.7267,115.0767,5168.0
2019-06-04 10:55:00,118.43,119.08,118.42,119.03,8969.0,115.1448,115.7767,115.135,115.7281,8969.0
2019-06-04 11:00:00,119.03,119.69,119.02,119.65,28445.0,115.7281,116.3698,115.7184,116.3309,28445.0
2019-06-04 11:05:00,119.7,119.82,119.44,119.62,24050.0,116.3795,116.4962,116.1267,116.3017,24050.0
2019-06-04 11:10:00,119.64,119.64,119.08,119.08,9988.0,116.3212,116.3212,115.7767,115.7767,9988.0
2019-06-04 11:15:00,119.18,119.35,118.96,119.02,9276.0,115.874,116.0392,115.6601,115.7184,9276.0
2019-06-04 11:20:00,119.02,119.73,119.02,119.63,13178.0,115.7184,116.4087,115.7184,116.3115,13178.0
2019-06-04 11:25:00,119.63,119.91,119.47,119.59,20188.0,116.3115,116.5837,116.1559,116.2726,20188.0
2019-06-04 11:30:00,119.61,119.65,119.26,119.47,17265.0,116.292,116.3309,115.9517,116.1559,17265.0
2019-06-04 11:35:00,119.56,119.7,119.39,119.4,10069.0,116.2434,116.3795,116.0781,116.0879,10069.0
2019-06-04 11:40:00,119.45,119.63,119.38,119.49,10094.0,116.1365,116.3115,116.0684,116.1754,10094.0
2019-06-04 11:45:00,119.49,119.82,119.49,119.78,14225.0,116.1754,116.4962,116.1754,116.4573,14225.0
2019-06-04 11:50:00,119.78,119.78,119.64,119.68,10772.0,116.4573,116.4573,116.3212,116.3601,10772.0
2019-06-04 11:55:00,119.7,119.91,119.63,119.74,13737.0,116.3795,116.5837,116.3115,116.4184,13737.0
2019-06-04 12:00:00,119.69,119.71,119.05,119.16,50019.0,116.3698,116.3893,115.7476,115.8545,50019.0
2019-06-04 12:05:00,119.26,119.71,119.25,119.41,18021.0,115.9517,116.3893,115.942,116.0976,18021.0
2019-06-04 12:10:00,119.48,119.51,119.27,119.38,9687.0,116.1656,116.1948,115.9615,116.0684,9687.0
2019-06-04 12:15:00,119.4,119.79,119.31,119.79,7565.0,116.0879,116.467,116.0003,116.467,7565.0
2019-06-04 12:20:00,119.75,119.86,119.68,119.78,17925.0,116.4281,116.5351,116.3601,116.4573,17925.0
2019-06-04 12:25:00,119.76,119.83,119.68,119.7,12372.0,116.4379,116.5059,116.3601,116.3795,12372.0
2019-06-04 12:30:00,119.75,119.88,119.56,119.62,11011.0,116.4281,116.5545,116.2434,116.3017,11011.0
2019-06-04 12:35:00,119.63,119.64,119.49,119.62,8342.0,116.3115,116.3212,116.1754,116.3017,8342.0
2019-06-04 12:40:00,119.59,119.8,119.5,119.8,10000.0,116.2726,116.4768,116.1851,116.4768,10000.0
2019-06-04 12:45:00,119.76,120.03,119.73,119.9,12230.0,116.4379,116.7004,116.4087,116.574,12230.0
2019-06-04 12:50:00,119.88,120.34,119.86,120.25,7612.0,116.5545,117.0018,116.5351,116.9143,7612.0
2019-06-04 12:55:00,120.25,120.39,120.11,120.11,16139.0,116.9143,117.0504,116.7782,116.7782,16139.0
2019-06-04 13:00:00,120.09,120.46,120.06,120.14,18705.0,116.7587,117.1184,116.7295,116.8073,18705.0
2019-06-04 13:05:00,120.13,120.16,119.66,119.85,25433.0,116.7976,116.8268,116.3406,116.5254,25433.0
2019-06-04 13:10:00,119.85,119.85,119.59,119.81,6645.0,116.5254,116.5254,116.2726,116.4865,6645.0
2019-06-04 13:15:00,119.77,119.9,119.7,119.72,11235.0,116.4476,116.574,116.3795,116.399,11235.0
2019-06-04 13:20:00,119.62,120.06,119.58,120.03,10104.0,116.3017,116.7295,116.2629,116.7004,10104.0
2019-06-04 13:25:00,120.0,120.17,120.0,120.08,9103.0,116.6712,116.8365,116.6712,116.749,9103.0
2019-06-04 13:30:00,120.1,120.2,119.91,120.18,9266.0,116.7684,116.8657,116.5837,116.8462,9266.0
2019-06-04 13:35:00,120.1,120.1,119.66,119.7,3710.0,116.7684,116.7684,116.3406,116.3795,3710.0
2019-06-04 13:40:00,119.69,119.86,119.57,119.83,5497.0,116.3698,116.5351,116.2531,116.5059,5497.0
2019-06-04 13:45:00,119.83,120.0,119.82,119.98,4120.0,116.5059,116.6712,116.4962,116.6518,4120.0
2019-06-04 13:50:00,119.95,120.2,119.94,119.95,12197.0,116.6226,116.8657,116.6129,116.6226,12197.0
2019-06-04 13:55:00,119.95,120.21,119.82,120.17,12750.0,116.6226,116.8754,116.4962,116.8365,12750.0
2019-06-04 14:00:00,120.1,120.2,119.97,120.17,3135.0,116.7684,116.8657,116.642,116.8365,3135.0
2019-06-04 14:05:00,120.19,120.47,119.96,120.03,15519.0,116.8559,117.1282,116.6323,116.7004,15519.0
2019-06-04 14:10:00,120.2,120.29,120.02,120.15,8828.0,116.8657,116.9532,116.6907,116.817,8828.0
2019-06-04 14:15:00,120.15,120.16,119.61,119.62,12667.0,116.817,116.8268,116.292,116.3017,12667.0
2019-06-04 14:20:00,119.63,119.71,119.38,119.58,16151.0,116.3115,116.3893,116.0684,116.2629,16151.0
2019-06-04 14:25:00,119.54,119.63,119.41,119.54,13241.0,116.224,116.3115,116.0976,116.224,13241.0
2019-06-04 14:30:00,119.55,119.58,119.36,119.54,5147.0,116.2337,116.2629,116.049,116.224,5147.0
2019-06-04 14:35:00,119.48,119.67,119.46,119.67,13128.0,116.1656,116.3504,116.1462,116.3504,13128.0
2019-06-04 14:40:00,119.7,119.85,119.6,119.79,13885.0,116.3795,116.5254,116.2823,116.467,13885.0
2019-06-04 14:45:00,119.78,120.01,119.78,119.99,13022.0,116.4573,116.6809,116.4573,116.6615,13022.0
2019-06-04 14:50:00,120.03,120.12,119.81,119.87,16020.0,116.7004,116.7879,116.4865,116.5448,16020.0
2019-06-04 14:55:00,119.84,120.31,119.84,119.97,12880.0,116.5156,116.9726,116.5156,116.642,12880.0
2019-06-04 15:00:00,120.03,120.25,120.02,120.24,7329.0,116.7004,116.9143,116.6907,116.9046,7329.0
2019-06-04 15:05:00,120.22,120.38,120.09,120.38,13394.0,116.8851,117.0407,116.7587,117.0407,13394.0
2019-06-04 15:10:00,120.39,120.68,120.38,120.59,12614.0,117.0504,117.3323,117.0407,117.2448,12614.0
2019-06-04 15:15:00,120.59,120.62,120.37,120.55,17078.0,117.2448,117.274,117.0309,117.206,17078.0
2019-06-04 15:20:00,120.56,120.67,120.5,120.62,13593.0,117.2157,117.3226,117.1573,117.274,13593.0
2019-06-04 15:25:00,120.66,120.79,120.58,120.78,15481.0,117.3129,117.4393,117.2351,117.4296,15481.0
2019-06-04 15:30:00,120.74,120.87,120.67,120.68,20572.0,117.3907,117.5171,117.3226,117.3323,20572.0
2019-06-04 15:35:00,120.68,120.98,120.64,120.94,25752.0,117.3323,117.624,117.2935,117.5851,25752.0
2019-06-04 15:40:00,120.94,121.12,120.88,120.99,33987.0,117.5851,117.7601,117.5268,117.6337,33987.0
2019-06-04 15:45:00,120.93,121.16,120.88,121.14,32909.0,117.5754,117.799,117.5268,117.7796,32909.0
2019-06-04 15:50:00,121.13,121.24,120.99,121.21,37297.0,117.7699,117.8768,117.6337,117.8476,37297.0
2019-06-04 15:55:00,121.21,121.5,121.15,121.39,72832.0,117.8476,118.1296,117.7893,118.0226,72832.0
2019-06-05 09:30:00,122.21,122.39,121.35,121.45,48698.0,118.8199,118.9949,117.9838,118.081,48698.0
2019-06-05 09:35:00,121.6,121.6,120.17,120.76,31726.0,118.2268,118.2268,116.8365,117.4101,31726.0
2019-06-05 09:40:00,120.79,120.87,119.65,119.73,15659.0,117.4393,117.5171,116.3309,116.4087,15659.0
2019-06-05 09:45:00,119.6,119.83,118.54,118.89,17220.0,116.2823,116.5059,115.2517,115.592,17220.0
2019-06-05 09:50:00,118.77,119.18,118.54,119.17,20512.0,115.4753,115.874,115.2517,115.8642,20512.0
2019-06-05 09:55:00,119.25,120.1,119.24,120.05,24233.0,115.942,116.7684,115.9323,116.7198,24233.0
2019-06-05 10:00:00,120.0,120.23,119.5,119.66,7940.0,116.6712,116.8948,116.1851,116.3406,7940.0
2019-06-05 10:05:00,119.65,120.01,119.11,119.85,15856.0,116.3309,116.6809,115.8059,116.5254,15856.0
2019-06-05 10:10:00,119.77,119.9,119.4,119.62,15811.0,116.4476,116.574,116.0879,116.3017,15811.0
2019-06-05 10:15:00,119.46,119.62,119.2,119.53,5530.0,116.1462,116.3017,115.8934,116.2142,5530.0
2019-06-05 10:20:00,119.69,119.8,119.25,119.54,4950.0,116.3698,116.4768,115.942,116.224,4950.0
2019-06-05 10:25:00,119.48,119.61,119.15,119.15,8194.0,116.1656,116.292,115.8448,115.8448,8194.0
2019-06-05 10:30:00,119.05,119.05,118.35,118.81,15802.0,115.7476,115.7476,115.067,115.5142,15802.0
2019-06-05 10:35:00,118.88,118.9,118.64,118.88,7371.0,115.5823,115.6017,115.3489,115.5823,7371.0
2019-06-05 10:40:00,118.85,119.02,118.44,118.59,8432.0,115.5531,115.7184,115.1545,115.3003,8432.0
2019-06-05 10:45:00,118.45,118.52,117.91,118.04,11389.0,115.1642,115.2323,114.6392,114.7656,11389.0
2019-06-05 10:50:00,117.97,118.16,117.8,118.08,9259.0,114.6975,114.8822,114.5322,114.8045,9259.0
2019-06-05 10:55:00,118.04,118.24,117.68,118.24,12051.0,114.7656,114.96,114.4156,114.96,12051.0
2019-06-05 11:00:00,118.32,118.77,118.2,118.57,14145.0,115.0378,115.4753,114.9211,115.2809,14145.0
2019-06-05 11:05:00,118.58,118.68,118.23,118.38,12653.0,115.2906,115.3878,114.9503,115.0961,12653.0
2019-06-05 11:10:00,118.28,118.72,118.28,118.45,67429.0,114.9989,115.4267,114.9989,115.1642,67429.0
2019-06-05 11:15:00,118.39,118.4,117.9,118.1,8224.0,115.1059,115.1156,114.6295,114.8239,8224.0
2019-06-05 11:20:00,118.19,118.61,118.13,118.37,16540.0,114.9114,115.3198,114.8531,115.0864,16540.0
2019-06-05 11:25:00,118.37,118.6,117.98,118.31,7052.0,115.0864,115.31,114.7072,115.0281,7052.0
2019-06-05 11:30:00,118.34,118.46,118.12,118.23,4700.0,115.0573,115.1739,114.8434,114.9503,4700.0
2019-06-05 11:35:00,118.29,118.49,118.28,118.38,5337.0,115.0086,115.2031,114.9989,115.0961,5337.0
2019-06-05 11:40:00,118.33,118.45,118.24,118.24,6271.0,115.0475,115.1642,114.96,114.96,6271.0
2019-06-05 11:45:00,118.17,118.38,118.17,118.31,8795.0,114.892,115.0961,114.892,115.0281,8795.0
2019-06-05 11:50:00,118.36,118.44,118.08,118.35,6413.0,115.0767,115.1545,114.8045,115.067,6413.0
2019-06-05 11:55:00,118.4,119.0,118.4,119.0,4510.0,115.1156,115.6989,115.1156,115.6989,4510.0
2019-06-05 12:00:00,119.05,119.13,118.91,119.02,5006.0,115.7476,115.8253,115.6114,115.7184,5006.0
2019-06-05 12:05:00,119.09,119.1,118.64,118.89,5449.0,115.7865,115.7962,115.3489,115.592,5449.0
2019-06-05 12:10:00,118.73,118.74,118.48,118.65,3292.0,115.4364,115.4462,115.1934,115.3587,3292.0
2019-06-05 12:15:00,118.64,118.66,118.51,118.63,7221.0,115.3489,115.3684,115.2225,115.3392,7221.0
2019-06-05 12:20:00,118.63,118.82,118.6,118.73,4929.0,115.3392,115.5239,115.31,115.4364,4929.0
2019-06-05 12:25:00,118.72,119.09,118.71,119.03,5344.0,115.4267,115.7865,115.417,115.7281,5344.0
2019-06-05 12:30:00,118.98,118.98,118.68,118.7,5502.0,115.6795,115.6795,115.3878,115.4073,5502.0
2019-06-05 12:35:00,118.64,118.92,118.64,118.79,4974.0,115.3489,115.6212,115.3489,115.4948,4974.0
2019-06-05 12:40:00,118.8,118.88,118.69,118.78,5261.0,115.5045,115.5823,115.3975,115.4851,5261.0
2019-06-05 12:45:00,118.69,118.76,118.54,118.54,3039.0,115.3975,115.4656,115.2517,115.2517,3039.0
2019-06-05 12:50:00,118.59,118.76,118.54,118.76,2006.0,115.3003,115.4656,115.2517,115.4656,2006.0
2019-06-05 12:55:00,118.82,118.95,118.81,118.84,3514.0,115.5239,115.6503,115.5142,115.5434,3514.0
2019-06-05 13:00:00,118.83,119.4,118.83,119.33,4793.0,115.5337,116.0879,115.5337,116.0198,4793.0
2019-06-05 13:05:00,119.39,119.93,119.39,119.86,14033.0,116.0781,116.6031,116.0781,116.5351,14033.0
2019-06-05 13:10:00,119.8,119.85,119.61,119.65,3200.0,116.4768,116.5254,116.292,116.3309,3200.0
2019-06-05 13:15:00,119.48,119.54,119.39,119.52,2400.0,116.1656,116.224,116.0781,116.2045,2400.0
2019-06-05 13:20:00,119.45,119.49,119.1,119.21,3225.0,116.1365,116.1754,115.7962,115.9031,3225.0
2019-06-05 13:25:00,119.21,119.28,119.1,119.25,3027.0,115.9031,115.9712,115.7962,115.942,3027.0
2019-06-05 13:30:00,119.23,119.35,119.19,119.35,2165.0,115.9226,116.0392,115.8837,116.0392,2165.0
2019-06-05 13:35:00,119.36,119.57,119.28,119.57,4457.0,116.049,116.2531,115.9712,116.2531,4457.0
2019-06-05 13:40:00,119.45,119.66,119.45,119.5,3881.0,116.1365,116.3406,116.1365,116.1851,3881.0
2019-06-05 13:45:00,119.5,119.57,119.34,119.36,1939.0,116.1851,116.2531,116.0295,116.049,1939.0
2019-06-05 13:50:00,119.35,119.43,119.23,119.38,4343.0,116.0392,116.117,115.9226,116.0684,4343.0
2019-06-05 13:55:00,119.31,119.32,119.12,119.21,2968.0,116.0003,116.0101,115.8156,115.9031,2968.0
2019-06-05 14:00:00,119.23,119.25,119.15,119.15,6649.0,115.9226,115.942,115.8448,115.8448,6649.0
2019-06-05 14:05:00,119.18,119.29,119.15,119.24,3300.0,115.874,115.9809,115.8448,115.9323,3300.0
2019-06-05 14:10:00,119.23,119.33,119.12,119.15,6714.0,115.9226,116.0198,115.8156,115.8448,6714.0
2019-06-05 14:15:00,119.09,119.16,118.9,118.94,4700.0,115.7865,115.8545,115.6017,115.6406,4700.0
2019-06-05 14:20:00,118.9,118.9,118.76,118.82,4621.0,115.6017,115.6017,115.4656,115.5239,4621.0
2019-06-05 14:25:00,118.82,118.87,118.64,118.78,4138.0,115.5239,115.5726,115.3489,115.4851,4138.0
2019-06-05 14:30:00,118.83,118.96,118.79,118.88,4470.0,115.5337,115.6601,115.4948,115.5823,4470.0
2019-06-05 14:35:00,118.87,119.05,118.87,118.89,4220.0,115.5726,115.7476,115.5726,115.592,4220.0
2019-06-05 14:40:00,118.89,119.01,118.86,119.01,3532.0,115.592,115.7087,115.5628,115.7087,3532.0
2019-06-05 14:45:00,119.05,119.19,119.05,119.08,3845.0,115.7476,115.8837,115.7476,115.7767,3845.0
2019-06-05 14:50:00,119.06,119.06,118.86,118.92,2849.0,115.7573,115.7573,115.5628,115.6212,2849.0
2019-06-05 14:55:00,118.86,119.15,118.86,119.08,4200.0,115.5628,115.8448,115.5628,115.7767,4200.0
2019-06-05 15:00:00,119.09,119.24,119.06,119.23,3163.0,115.7865,115.9323,115.7573,115.9226,3163.0
2019-06-05 15:05:00,119.24,119.27,119.09,119.15,3410.0,115.9323,115.9615,115.7865,115.8448,3410.0
2019-06-05 15:10:00,119.11,119.28,119.05,119.23,5898.0,115.8059,115.9712,115.7476,115.9226,5898.0
2019-06-05 15:15:00,119.21,119.34,119.15,119.34,4650.0,115.9031,116.0295,115.8448,116.0295,4650.0
2019-06-05 15:20:00,119.32,119.51,119.32,119.5,10000.0,116.0101,116.1948,116.0101,116.1851,10000.0
2019-06-05 15:25:00,119.52,119.55,119.28,119.28,7969.0,116.2045,116.2337,115.9712,115.9712,7969.0
2019-06-05 15:30:00,119.21,119.23,118.93,118.93,6973.0,115.9031,115.9226,115.6309,115.6309,6973.0
2019-06-05 15:35:00,118.96,119.04,118.83,119.0,10906.0,115.6601,115.7378,115.5337,115.6989,10906.0
2019-06-05 15:40:00,119.03,119.21,119.03,119.17,13491.0,115.7281,115.9031,115.7281,115.8642,13491.0
2019-06-05 15:45:00,119.18,119.27,119.05,119.17,18845.0,115.874,115.9615,115.7476,115.8642,18845.0
2019-06-05 15:50:00,119.16,119.38,119.14,119.34,24562.0,115.8545,116.0684,115.8351,116.0295,24562.0
2019-06-05 15:55:00,119.39,119.47,119.29,119.41,70250.0,116.0781,116.1559,115.9809,116.0976,70250.0
2019-06-06 09:30:00,119.23,119.86,118.89,119.69,11264.0,115.9226,116.5351,115.592,116.3698,11264.0
2019-06-06 09:35:00,119.77,120.11,119.6,119.66,20530.0,116.4476,116.7782,116.2823,116.3406,20530.0
2019-06-06 09:40:00,119.62,119.91,119.48,119.48,4420.0,116.3017,116.5837,116.1656,116.1656,4420.0
2019-06-06 09:45:00,119.48,119.64,119.23,119.34,11715.0,116.1656,116.3212,115.9226,116.0295,11715.0
2019-06-06 09:50:00,119.36,119.38,118.73,119.02,5261.0,116.049,116.0684,115.4364,115.7184,5261.0
2019-06-06 09:55:00,119.14,119.14,118.63,118.63,2200.0,115.8351,115.8351,115.3392,115.3392,2200.0
2019-06-06 10:00:00,118.53,118.63,118.34,118.34,3300.0,115.242,115.3392,115.0573,115.0573,3300.0
2019-06-06 10:05:00,118.37,118.37,117.94,117.95,2440.0,115.0864,115.0864,114.6684,114.6781,2440.0
2019-06-06 10:10:00,117.89,118.17,117.89,118.03,2081.0,114.6197,114.892,114.6197,114.7559,2081.0
2019-06-06 10:15:00,117.91,118.08,117.77,117.89,4515.0,114.6392,114.8045,114.5031,114.6197,4515.0
2019-06-06 10:20:00,117.87,117.96,117.37,117.37,11052.0,114.6003,114.6878,114.1142,114.1142,11052.0
2019-06-06 10:25:00,117.25,117.75,117.24,117.26,7680.0,113.9975,114.4836,113.9878,114.0072,7680.0
2019-06-06 10:30:00,117.21,117.69,117.11,117.62,9257.0,113.9586,114.4253,113.8614,114.3572,9257.0
2019-06-06 10:35:00,117.71,117.94,117.52,117.62,8299.0,114.4447,114.6684,114.26,114.3572,8299.0
2019-06-06 10:40:00,117.6,117.96,117.55,117.9,22839.0,114.3378,114.6878,114.2892,114.6295,22839.0
2019-06-06 10:45:00,117.84,117.88,117.74,117.8,4749.0,114.5711,114.61,114.4739,114.5322,4749.0
2019-06-06 10:50:00,117.81,117.96,117.58,117.58,24291.0,114.542,114.6878,114.3183,114.3183,24291.0
2019-06-06 10:55:00,117.58,117.58,117.3,117.39,7733.0,114.3183,114.3183,114.0461,114.1336,7733.0
2019-06-06 11:00:00,117.38,117.52,117.22,117.22,3821.0,114.1239,114.26,113.9683,113.9683,3821.0
2019-06-06 11:05:00,117.16,117.44,117.1,117.43,9453.0,113.91,114.1822,113.8517,114.1725,9453.0
2019-06-06 11:10:00,117.4,117.54,117.26,117.53,11964.0,114.1433,114.2794,114.0072,114.2697,11964.0
2019-06-06 11:15:00,117.56,117.87,117.5,117.87,16625.0,114.2989,114.6003,114.2406,114.6003,16625.0
2019-06-06 11:20:00,117.85,117.85,117.44,117.48,5141.0,114.5808,114.5808,114.1822,114.2211,5141.0
2019-06-06 11:25:00,117.52,117.63,117.42,117.55,4107.0,114.26,114.367,114.1628,114.2892,4107.0
2019-06-06 11:30:00,117.58,117.84,117.58,117.81,5014.0,114.3183,114.5711,114.3183,114.542,5014.0
2019-06-06 11:35:00,117.9,117.95,117.48,117.48,4874.0,114.6295,114.6781,114.2211,114.2211,4874.0
2019-06-06 11:40:00,117.4,117.54,117.17,117.18,5593.0,114.1433,114.2794,113.9197,113.9294,5593.0
2019-06-06 11:45:00,117.12,117.28,116.81,116.92,11813.0,113.8711,114.0267,113.5697,113.6766,11813.0
2019-06-06 11:50:00,117.01,117.14,116.97,116.98,7676.0,113.7642,113.8905,113.7253,113.735,7676.0
2019-06-06 11:55:00,116.98,116.98,116.65,116.79,7705.0,113.735,113.735,113.4141,113.5503,7705.0
2019-06-06 12:00:00,116.75,116.95,116.61,116.92,3798.0,113.5114,113.7058,113.3752,113.6766,3798.0
2019-06-06 12:05:00,116.8,117.06,116.8,117.04,4339.0,113.56,113.8128,113.56,113.7933,4339.0
2019-06-06 12:10:00,116.94,117.08,116.92,117.02,4105.0,113.6961,113.8322,113.6766,113.7739,4105.0
2019-06-06 12:15:00,117.05,117.19,116.97,117.19,5300.0,113.803,113.9392,113.7253,113.9392,5300.0
2019-06-06 12:20:00,117.2,117.45,117.18,117.31,4450.0,113.9489,114.1919,113.9294,114.0558,4450.0
2019-06-06 12:25:00,117.3,117.44,117.27,117.32,2913.0,114.0461,114.1822,114.0169,114.0656,2913.0
2019-06-06 12:30:00,117.27,117.31,117.19,117.31,3112.0,114.0169,114.0558,113.9392,114.0558,3112.0
2019-06-06 12:35:00,117.32,117.32,117.16,117.26,2978.0,114.0656,114.0656,113.91,114.0072,2978.0
2019-06-06 12:40:00,117.2,117.27,117.17,117.26,2329.0,113.9489,114.0169,113.9197,114.0072,2329.0
2019-06-06 12:45:00,117.23,117.62,117.2,117.52,3349.0,113.978,114.3572,113.9489,114.26,3349.0
2019-06-06 12:50:00,117.42,117.42,117.27,117.31,2400.0,114.1628,114.1628,114.0169,114.0558,2400.0
2019-06-06 12:55:00,117.39,117.41,117.17,117.41,6656.0,114.1336,114.1531,113.9197,114.1531,6656.0
2019-06-06 13:00:00,117.41,117.66,117.41,117.64,4534.0,114.1531,114.3961,114.1531,114.3767,4534.0
2019-06-06 13:05:00,117.63,117.66,117.57,117.65,4141.0,114.367,114.3961,114.3086,114.3864,4141.0
2019-06-06 13:10:00,117.66,117.74,117.55,117.74,2848.0,114.3961,114.4739,114.2892,114.4739,2848.0
2019-06-06 13:15:00,117.74,117.98,117.72,117.91,8126.0,114.4739,114.7072,114.4545,114.6392,8126.0
2019-06-06 13:20:00,117.93,117.96,117.7,117.71,5715.0,114.6586,114.6878,114.435,114.4447,5715.0
2019-06-06 13:25:00,117.75,117.82,117.67,117.74,6404.0,114.4836,114.5517,114.4058,114.4739,6404.0
2019-06-06 13:30:00,117.76,117.81,117.5,117.57,7457.0,114.4933,114.542,114.2406,114.3086,7457.0
2019-06-06 13:35:00,117.59,117.69,117.43,117.43,11426.0,114.3281,114.4253,114.1725,114.1725,11426.0
2019-06-06 13:40:00,117.38,117.38,117.22,117.26,2800.0,114.1239,114.1239,113.9683,114.0072,2800.0
2019-06-06 13:45:00,117.18,117.4,117.18,117.38,9488.0,113.9294,114.1433,113.9294,114.1239,9488.0
2019-06-06 13:50:00,117.37,117.59,117.36,117.59,5223.0,114.1142,114.3281,114.1044,114.3281,5223.0
2019-06-06 13:55:00,117.62,117.62,117.47,117.5,3075.0,114.3572,114.3572,114.2114,114.2406,3075.0
2019-06-06 14:00:00,117.5,117.53,117.38,117.53,3502.0,114.2406,114.2697,114.1239,114.2697,3502.0
2019-06-06 14:05:00,117.51,117.57,117.49,117.57,2442.0,114.2503,114.3086,114.2308,114.3086,2442.0
2019-06-06 14:10:00,117.57,117.68,117.57,117.62,1930.0,114.3086,114.4156,114.3086,114.3572,1930.0
2019-06-06 14:15:00,117.62,117.78,117.62,117.74,2300.0,114.3572,114.5128,114.3572,114.4739,2300.0
2019-06-06 14:20:00,117.76,117.81,117.72,117.78,2400.0,114.4933,114.542,114.4545,114.5128,2400.0
2019-06-06 14:25:00,117.74,117.93,117.74,117.9,2200.0,114.4739,114.6586,114.4739,114.6295,2200.0
2019-06-06 14:30:00,117.9,118.74,117.83,118.63,12547.0,114.6295,115.4462,114.5614,115.3392,12547.0
2019-06-06 14:35:00,118.59,118.65,118.29,118.31,4575.0,115.3003,115.3587,115.0086,115.0281,4575.0
2019-06-06 14:40:00,118.27,118.8,118.23,118.8,7028.0,114.9892,115.5045,114.9503,115.5045,7028.0
2019-06-06 14:45:00,118.76,118.76,118.31,118.36,5390.0,115.4656,115.4656,115.0281,115.0767,5390.0
2019-06-06 14:50:00,118.33,118.38,118.08,118.19,7794.0,115.0475,115.0961,114.8045,114.9114,7794.0
2019-06-06 14:55:00,118.07,118.26,118.0,118.07,4792.0,114.7947,114.9795,114.7267,114.7947,4792.0
2019-06-06 15:00:00,118.12,118.21,118.04,118.15,2925.0,114.8434,114.9309,114.7656,114.8725,2925.0
2019-06-06 15:05:00,118.14,118.23,118.05,118.23,5246.0,114.8628,114.9503,114.7753,114.9503,5246.0
2019-06-06 15:10:00,118.23,118.35,118.2,118.29,5687.0,114.9503,115.067,114.9211,115.0086,5687.0
2019-06-06 15:15:00,118.29,118.76,118.27,118.76,11115.0,115.0086,115.4656,114.9892,115.4656,11115.0
2019-06-06 15:20:00,118.73,118.9,118.68,118.81,10786.0,115.4364,115.6017,115.3878,115.5142,10786.0
2019-06-06 15:25:00,118.82,118.82,118.61,118.7,6722.0,115.5239,115.5239,115.3198,115.4073,6722.0
2019-06-06 15:30:00,118.66,119.16,118.64,119.11,9762.0,115.3684,115.8545,115.3489,115.8059,9762.0
2019-06-06 15:35:00,119.04,119.04,118.87,118.99,17497.0,115.7378,115.7378,115.5726,115.6892,17497.0
2019-06-06 15:40:00,118.96,118.96,118.67,118.68,7933.0,115.6601,115.6601,115.3781,115.3878,7933.0
2019-06-06 15:45:00,118.69,118.99,118.66,118.93,12500.0,115.3975,115.6892,115.3684,115.6309,12500.0
2019-06-06 15:50:00,118.91,119.03,118.74,118.75,17149.0,115.6114,115.7281,115.4462,115.4559,17149.0
2019-06-06 15:55:00,118.83,118.86,118.63,118.78,36590.0,115.5337,115.5628,115.3392,115.4851,36590.0
2019-06-07 09:30:00,118.7,119.81,118.7,119.81,18400.0,115.4073,116.4865,115.4073,116.4865,18400.0
2019-06-07 09:35:00,119.9,120.01,119.64,119.84,11362.0,116.574,116.6809,116.3212,116.5156,11362.0
2019-06-07 09:40:00,119.76,119.87,119.42,119.54,6975.0,116.4379,116.5448,116.1073,116.224,6975.0
2019-06-07 09:45:00,119.54,119.89,118.84,118.92,10659.0,116.224,116.5643,115.5434,115.6212,10659.0
2019-06-07 09:50:00,118.84,119.0,118.57,119.0,12185.0,115.5434,115.6989,115.2809,115.6989,12185.0
2019-06-07 09:55:00,119.03,119.49,118.75,119.48,14020.0,115.7281,116.1754,115.4559,116.1656,14020.0
2019-06-07 10:00:00,119.49,119.57,119.27,119.54,15502.0,116.1754,116.2531,115.9615,116.224,15502.0
2019-06-07 10:05:00,119.54,120.08,119.53,119.87,10594.0,116.224,116.749,116.2142,116.5448,10594.0
2019-06-07 10:10:00,119.92,119.92,119.46,119.62,8645.0,116.5934,116.5934,116.1462,116.3017,8645.0
2019-06-07 10:15:00,119.69,120.04,119.65,119.88,8684.0,116.3698,116.7101,116.3309,116.5545,8684.0
2019-06-07 10:20:00,119.88,119.97,119.54,119.93,8122.0,116.5545,116.642,116.224,116.6031,8122.0
2019-06-07 10:25:00,119.99,119.99,119.7,119.89,4503.0,116.6615,116.6615,116.3795,116.5643,4503.0
2019-06-07 10:30:00,120.1,120.5,120.1,120.4,11919.0,116.7684,117.1573,116.7684,117.0601,11919.0
2019-06-07 10:35:00,120.55,120.75,120.38,120.58,14891.0,117.206,117.4004,117.0407,117.2351,14891.0
2019-06-07 10:40:00,120.6,120.69,120.43,120.69,7866.0,117.2546,117.3421,117.0893,117.3421,7866.0
2019-06-07 10:45:00,120.65,120.91,120.57,120.91,13106.0,117.3032,117.556,117.2254,117.556,13106.0
2019-06-07 10:50:00,120.88,121.48,120.88,121.28,13606.0,117.5268,118.1102,117.5268,117.9157,13606.0
2019-06-07 10:55:00,121.34,121.75,121.24,121.6,13282.0,117.974,118.3727,117.8768,118.2268,13282.0
2019-06-07 11:00:00,121.62,121.82,121.3,121.3,16778.0,118.2463,118.4407,117.9351,117.9351,16778.0
2019-06-07 11:05:00,121.22,121.26,120.97,121.11,9700.0,117.8574,117.8963,117.6143,117.7504,9700.0
2019-06-07 11:10:00,121.11,121.26,120.82,120.82,17033.0,117.7504,117.8963,117.4685,117.4685,17033.0
2019-06-07 11:15:00,120.8,121.0,120.7,120.84,5733.0,117.449,117.6435,117.3518,117.4879,5733.0
2019-06-07 11:20:00,120.85,120.96,120.72,120.75,12380.0,117.4976,117.6046,117.3712,117.4004,12380.0
2019-06-07 11:25:00,120.68,120.73,120.49,120.63,4145.0,117.3323,117.381,117.1476,117.2837,4145.0
2019-06-07 11:30:00,120.72,120.72,120.47,120.47,4367.0,117.3712,117.3712,117.1282,117.1282,4367.0
2019-06-07 11:35:00,120.57,120.79,120.47,120.77,8932.0,117.2254,117.4393,117.1282,117.4198,8932.0
2019-06-07 11:40:00,120.83,121.11,120.83,121.01,8106.0,117.4782,117.7504,117.4782,117.6532,8106.0
2019-06-07 11:45:00,121.02,121.09,120.85,121.06,7591.0,117.6629,117.731,117.4976,117.7018,7591.0
2019-06-07 11:50:00,121.11,121.18,120.83,120.84,7688.0,117.7504,117.8185,117.4782,117.4879,7688.0
2019-06-07 11:55:00,120.92,121.09,120.88,121.01,6391.0,117.5657,117.731,117.5268,117.6532,6391.0
2019-06-07 12:00:00,121.05,121.1,121.0,121.08,9909.0,117.6921,117.7407,117.6435,117.7212,9909.0
2019-06-07 12:05:00,121.08,121.45,121.05,121.35,11002.0,117.7212,118.081,117.6921,117.9838,11002.0
2019-06-07 12:10:00,121.35,121.55,121.33,121.53,3180.0,117.9838,118.1782,117.9643,118.1588,3180.0
2019-06-07 12:15:00,121.52,121.65,121.46,121.58,7533.0,118.149,118.2754,118.0907,118.2074,7533.0
2019-06-07 12:20:00,121.58,121.91,121.54,121.91,7482.0,118.2074,118.5282,118.1685,118.5282,7482.0
2019-06-07 12:25:00,121.93,122.0,121.76,121.92,10040.0,118.5477,118.6157,118.3824,118.5379,10040.0
2019-06-07 12:30:00,121.99,122.01,121.83,121.83,4763.0,118.606,118.6255,118.4504,118.4504,4763.0
2019-06-07 12:35:00,121.86,121.86,121.64,121.81,4114.0,118.4796,118.4796,118.2657,118.431,4114.0
2019-06-07 12:40:00,121.77,121.92,121.76,121.8,4978.0,118.3921,118.5379,118.3824,118.4213,4978.0
2019-06-07 12:45:00,121.8,121.85,121.7,121.77,4354.0,118.4213,118.4699,118.3241,118.3921,4354.0
2019-06-07 12:50:00,121.84,122.0,121.79,121.9,6069.0,118.4602,118.6157,118.4116,118.5185,6069.0
2019-06-07 12:55:00,121.91,122.26,121.91,122.26,5831.0,118.5282,118.8685,118.5282,118.8685,5831.0
2019-06-07 13:00:00,122.21,122.28,122.04,122.04,7886.0,118.8199,118.888,118.6546,118.6546,7886.0
2019-06-07 13:05:00,122.05,122.15,122.04,122.04,5158.0,118.6643,118.7616,118.6546,118.6546,5158.0
2019-06-07 13:10:00,122.03,122.25,122.03,122.23,5446.0,118.6449,118.8588,118.6449,118.8393,5446.0
2019-06-07 13:15:00,122.23,122.25,121.89,122.16,8321.0,118.8393,118.8588,118.5088,118.7713,8321.0
2019-06-07 13:20:00,122.14,122.25,121.88,121.94,11072.0,118.7518,118.8588,118.4991,118.5574,11072.0
2019-06-07 13:25:00,121.98,122.1,121.91,121.91,5235.0,118.5963,118.713,118.5282,118.5282,5235.0
2019-06-07 13:30:00,121.96,122.2,121.96,122.16,8270.0,118.5768,118.8102,118.5768,118.7713,8270.0
2019-06-07 13:35:00,122.17,122.4,122.14,122.31,11254.0,118.781,119.0046,118.7518,118.9171,11254.0
2019-06-07 13:40:00,122.33,122.35,122.15,122.28,5679.0,118.9366,118.956,118.7616,118.888,5679.0
2019-06-07 13:45:00,122.28,122.28,122.18,122.24,2085.0,118.888,118.888,118.7907,118.8491,2085.0
2019-06-07 13:50:00,122.25,122.27,122.14,122.22,3948.0,118.8588,118.8782,118.7518,118.8296,3948.0
2019-06-07 13:55:00,122.2,122.52,122.16,122.52,9377.0,118.8102,119.1213,118.7713,119.1213,9377.0
2019-06-07 14:00:00,122.52,122.66,122.47,122.6,14486.0,119.1213,119.2574,119.0727,119.1991,14486.0
2019-06-07 14:05:00,122.61,122.61,122.28,122.29,5200.0,119.2088,119.2088,118.888,118.8977,5200.0
2019-06-07 14:10:00,122.24,122.42,122.18,122.38,4663.0,118.8491,119.0241,118.7907,118.9852,4663.0
2019-06-07 14:15:00,122.38,122.42,122.21,122.23,5384.0,118.9852,119.0241,118.8199,118.8393,5384.0
2019-06-07 14:20:00,122.19,122.22,122.03,122.19,3900.0,118.8005,118.8296,118.6449,118.8005,3900.0
2019-06-07 14:25:00,122.26,122.28,122.13,122.22,3540.0,118.8685,118.888,118.7421,118.8296,3540.0
2019-06-07 14:30:00,122.13,122.22,122.05,122.13,8577.0,118.7421,118.8296,118.6643,118.7421,8577.0
2019-06-07 14:35:00,122.15,122.17,122.09,122.15,3600.0,118.7616,118.781,118.7032,118.7616,3600.0
2019-06-07 14:40:00,122.13,122.42,122.11,122.32,13631.0,118.7421,119.0241,118.7227,118.9269,13631.0
2019-06-07 14:45:00,122.27,122.35,121.88,121.89,8783.0,118.8782,118.956,118.4991,118.5088,8783.0
2019-06-07 14:50:00,121.88,122.12,121.86,122.04,4991.0,118.4991,118.7324,118.4796,118.6546,4991.0
2019-06-07 14:55:00,122.02,122.02,121.94,121.98,3639.0,118.6352,118.6352,118.5574,118.5963,3639.0
2019-06-07 15:00:00,122.05,122.35,122.02,122.29,15252.0,118.6643,118.956,118.6352,118.8977,15252.0
2019-06-07 15:05:00,122.26,122.34,122.15,122.25,27242.0,118.8685,118.9463,118.7616,118.8588,27242.0
2019-06-07 15:10:00,122.25,122.46,122.2,122.46,12667.0,118.8588,119.063,118.8102,119.063,12667.0
2019-06-07 15:15:00,122.48,122.48,122.29,122.33,12670.0,119.0824,119.0824,118.8977,118.9366,12670.0
2019-06-07 15:20:00,122.33,122.56,122.25,122.51,12200.0,118.9366,119.1602,118.8588,119.1116,12200.0
2019-06-07 15:25:00,122.52,122.76,122.47,122.7,15779.0,119.1213,119.3546,119.0727,119.2963,15779.0
2019-06-07 15:30:00,122.64,122.69,122.54,122.58,18664.0,119.238,119.2866,119.1407,119.1796,18664.0
2019-06-07 15:35:00,122.62,122.69,122.57,122.61,15251.0,119.2185,119.2866,119.1699,119.2088,15251.0
2019-06-07 15:40:00,122.62,122.81,122.57,122.59,25225.0,119.2185,119.4033,119.1699,119.1894,25225.0
2019-06-07 15:45:00,122.59,122.73,122.54,122.61,40731.0,119.1894,119.3255,119.1407,119.2088,40731.0
2019-06-07 15:50:00,122.63,122.73,122.55,122.65,47821.0,119.2283,119.3255,119.1505,119.2477,47821.0
2019-06-07 15:55:00,122.68,122.68,122.21,122.26,99613.0,119.2769,119.2769,118.8199,118.8685,99613.0
2019-06-10 09:30:00,123.38,125.67,123.38,125.63,40470.0,119.9574,122.1839,119.9574,122.145,40470.0
2019-06-10 09:35:00,125.71,125.72,124.4,124.69,16456.0,122.2228,122.2325,120.9492,121.2311,16456.0
2019-06-10 09:40:00,124.68,124.68,124.18,124.52,10783.0,121.2214,121.2214,120.7353,121.0658,10783.0
2019-06-10 09:45:00,124.5,124.92,124.02,124.12,6875.0,121.0464,121.4547,120.5797,120.6769,6875.0
2019-06-10 09:50:00,124.21,124.32,123.81,124.1,16436.0,120.7644,120.8714,120.3755,120.6575,16436.0
2019-06-10 09:55:00,124.1,124.74,124.1,124.74,9231.0,120.6575,121.2797,120.6575,121.2797,9231.0
2019-06-10 10:00:00,124.74,124.9,124.39,124.72,8802.0,121.2797,121.4353,120.9394,121.2603,8802.0
2019-06-10 10:05:00,124.84,124.96,124.55,124.85,7150.0,121.3769,121.4936,121.095,121.3867,7150.0
2019-06-10 10:10:00,124.94,125.0,124.63,125.0,5113.0,121.4742,121.5325,121.1728,121.5325,5113.0
2019-06-10 10:15:00,125.11,125.55,125.1,125.46,8600.0,121.6395,122.0673,121.6297,121.9797,8600.0
2019-06-10 10:20:00,125.52,125.76,125.42,125.67,11497.0,122.0381,122.2714,121.9409,122.1839,11497.0
2019-06-10 10:25:00,125.69,125.88,125.44,125.66,7526.0,122.2034,122.3881,121.9603,122.1742,7526.0
2019-06-10 10:30:00,125.55,125.57,125.1,125.2,9586.0,122.0673,122.0867,121.6297,121.727,9586.0
2019-06-10 10:35:00,125.12,125.18,124.67,124.75,10545.0,121.6492,121.7075,121.2117,121.2894,10545.0
2019-06-10 10:40:00,124.77,124.84,124.55,124.8,7450.0,121.3089,121.3769,121.095,121.3381,7450.0
2019-06-10 10:45:00,124.78,124.86,124.67,124.81,3778.0,121.3186,121.3964,121.2117,121.3478,3778.0
2019-06-10 10:50:00,124.79,125.44,124.66,125.44,5787.0,121.3283,121.9603,121.2019,121.9603,5787.0
2019-06-10 10:55:00,125.44,125.49,125.04,125.04,7500.0,121.9603,122.0089,121.5714,121.5714,7500.0
2019-06-10 11:00:00,125.1,125.41,125.04,125.07,10776.0,121.6297,121.9311,121.5714,121.6006,10776.0
2019-06-10 11:05:00,125.03,125.3,124.97,125.25,20781.0,121.5617,121.8242,121.5033,121.7756,20781.0
2019-06-10 11:10:00,125.3,125.53,125.03,125.12,12316.0,121.8242,122.0478,121.5617,121.6492,12316.0
2019-06-10 11:15:00,125.08,125.19,124.99,125.1,3402.0,121.6103,121.7172,121.5228,121.6297,3402.0
2019-06-10 11:20:00,125.13,125.13,124.72,124.72,4450.0,121.6589,121.6589,121.2603,121.2603,4450.0
2019-06-10 11:25:00,124.72,124.86,124.72,124.79,3444.0,121.2603,121.3964,121.2603,121.3283,3444.0
2019-06-10 11:30:00,124.67,125.01,124.59,124.72,13264.0,121.2117,121.5422,121.1339,121.2603,13264.0
2019-06-10 11:35:00,124.8,125.18,124.5,125.18,7735.0,121.3381,121.7075,121.0464,121.7075,7735.0
2019-06-10 11:40:00,125.1,125.29,124.97,125.17,21812.0,121.6297,121.8145,121.5033,121.6978,21812.0
2019-06-10 11:45:00,125.12,125.17,124.75,124.75,4600.0,121.6492,121.6978,121.2894,121.2894,4600.0
2019-06-10 11:50:00,124.82,125.0,124.77,124.93,9163.0,121.3575,121.5325,121.3089,121.4645,9163.0
2019-06-10 11:55:00,124.89,125.08,124.86,125.03,15356.0,121.4256,121.6103,121.3964,121.5617,15356.0
2019-06-10 12:00:00,125.03,125.03,124.63,124.93,11806.0,121.5617,121.5617,121.1728,121.4645,11806.0
2019-06-10 12:05:00,124.99,125.03,124.63,124.66,4804.0,121.5228,121.5617,121.1728,121.2019,4804.0
2019-06-10 12:10:00,124.64,124.77,124.54,124.71,2400.0,121.1825,121.3089,121.0853,121.2506,2400.0
2019-06-10 12:15:00,124.68,124.7,124.32,124.33,7976.0,121.2214,121.2408,120.8714,120.8811,7976.0
2019-06-10 12:20:00,124.3,124.3,124.04,124.15,4100.0,120.8519,120.8519,120.5991,120.7061,4100.0
2019-06-10 12:25:00,124.13,124.21,123.89,123.95,9195.0,120.6866,120.7644,120.4533,120.5116,9195.0
2019-06-10 12:30:00,123.94,124.13,123.9,124.08,5688.0,120.5019,120.6866,120.463,120.638,5688.0
2019-06-10 12:35:00,124.04,124.31,123.99,124.3,3567.0,120.5991,120.8616,120.5505,120.8519,3567.0
2019-06-10 12:40:00,124.32,124.39,124.23,124.24,12192.0,120.8714,120.9394,120.7839,120.7936,12192.0
2019-06-10 12:45:00,124.14,124.36,124.04,124.36,4350.0,120.6964,120.9103,120.5991,120.9103,4350.0
2019-06-10 12:50:00,124.29,124.33,124.17,124.24,2641.0,120.8422,120.8811,120.7255,120.7936,2641.0
2019-06-10 12:55:00,124.39,124.39,124.05,124.09,3750.0,120.9394,120.9394,120.6089,120.6478,3750.0
2019-06-10 13:00:00,124.12,124.4,124.11,124.31,14466.0,120.6769,120.9492,120.6672,120.8616,14466.0
2019-06-10 13:05:00,124.28,124.36,124.08,124.08,2038.0,120.8325,120.9103,120.638,120.638,2038.0
2019-06-10 13:10:00,124.08,124.32,124.08,124.12,4081.0,120.638,120.8714,120.638,120.6769,4081.0
2019-06-10 13:15:00,124.14,124.33,124.09,124.33,3998.0,120.6964,120.8811,120.6478,120.8811,3998.0
2019-06-10 13:20:00,124.32,124.42,124.26,124.34,7350.0,120.8714,120.9686,120.813,120.8908,7350.0
2019-06-10 13:25:00,124.2,124.3,124.06,124.25,5236.0,120.7547,120.8519,120.6186,120.8033,5236.0
2019-06-10 13:30:00,124.25,124.39,124.2,124.32,3600.0,120.8033,120.9394,120.7547,120.8714,3600.0
2019-06-10 13:35:00,124.28,124.35,124.27,124.28,3541.0,120.8325,120.9005,120.8228,120.8325,3541.0
2019-06-10 13:40:00,124.34,124.41,124.19,124.19,3254.0,120.8908,120.9589,120.745,120.745,3254.0
2019-06-10 13:45:00,124.06,124.06,123.8,123.8,9300.0,120.6186,120.6186,120.3658,120.3658,9300.0
2019-06-10 13:50:00,123.78,123.92,123.56,123.9,12036.0,120.3464,120.4825,120.1325,120.463,12036.0
2019-06-10 13:55:00,123.91,124.04,123.85,124.04,7852.0,120.4727,120.5991,120.4144,120.5991,7852.0
2019-06-10 14:00:00,123.99,124.0,123.5,123.62,9477.0,120.5505,120.5602,120.0741,120.1908,9477.0
2019-06-10 14:05:00,123.58,123.81,123.58,123.64,3213.0,120.1519,120.3755,120.1519,120.2102,3213.0
2019-06-10 14:10:00,123.64,123.71,123.51,123.61,3530.0,120.2102,120.2783,120.0838,120.1811,3530.0
2019-06-10 14:15:00,123.55,123.62,123.45,123.51,9232.0,120.1227,120.1908,120.0255,120.0838,9232.0
2019-06-10 14:20:00,123.47,123.99,123.46,123.95,4748.0,120.045,120.5505,120.0352,120.5116,4748.0
2019-06-10 14:25:00,123.97,124.12,123.92,124.05,4001.0,120.5311,120.6769,120.4825,120.6089,4001.0
2019-06-10 14:30:00,124.05,124.16,123.97,124.09,8230.0,120.6089,120.7158,120.5311,120.6478,8230.0
2019-06-10 14:35:00,124.14,124.16,124.03,124.06,4496.0,120.6964,120.7158,120.5894,120.6186,4496.0
2019-06-10 14:40:00,124.0,124.14,123.94,124.03,3118.0,120.5602,120.6964,120.5019,120.5894,3118.0
2019-06-10 14:45:00,124.12,124.23,124.05,124.17,5100.0,120.6769,120.7839,120.6089,120.7255,5100.0
2019-06-10 14:50:00,124.17,124.21,123.93,123.93,6804.0,120.7255,120.7644,120.4922,120.4922,6804.0
2019-06-10 14:55:00,123.95,124.12,123.88,124.01,5600.0,120.5116,120.6769,120.4436,120.57,5600.0
2019-06-10 15:00:00,123.97,123.98,123.75,123.82,4964.0,120.5311,120.5408,120.3172,120.3852,4964.0
2019-06-10 15:05:00,123.8,123.97,123.79,123.89,9220.0,120.3658,120.5311,120.3561,120.4533,9220.0
2019-06-10 15:10:00,123.9,123.96,123.65,123.65,7548.0,120.463,120.5214,120.22,120.22,7548.0
2019-06-10 15:15:00,123.65,123.73,123.56,123.69,6921.0,120.22,120.2977,120.1325,120.2588,6921.0
2019-06-10 15:20:00,123.61,123.81,123.47,123.64,13627.0,120.1811,120.3755,120.045,120.2102,13627.0
2019-06-10 15:25:00,123.6,123.6,123.3,123.33,25452.0,120.1713,120.1713,119.8797,119.9088,25452.0
2019-06-10 15:30:00,123.31,123.64,123.05,123.53,18989.0,119.8894,120.2102,119.6366,120.1033,18989.0
2019-06-10 15:35:00,123.53,123.6,123.48,123.56,11218.0,120.1033,120.1713,120.0547,120.1325,11218.0
2019-06-10 15:40:00,123.61,123.65,123.47,123.55,6357.0,120.1811,120.22,120.045,120.1227,6357.0
2019-06-10 15:45:00,123.59,123.59,123.42,123.48,13390.0,120.1616,120.1616,119.9963,120.0547,13390.0
2019-06-10 15:50:00,123.49,123.64,123.35,123.59,14281.0,120.0644,120.2102,119.9283,120.1616,14281.0
2019-06-10 15:55:00,123.58,123.71,123.47,123.55,39714.0,120.1519,120.2783,120.045,120.1227,39714.0
2019-06-11 09:30:00,125.52,125.65,124.63,125.15,21117.0,122.0381,122.1645,121.1728,121.6783,21117.0
2019-06-11 09:35:00,125.42,125.55,125.11,125.11,4950.0,121.9409,122.0673,121.6395,121.6395,4950.0
2019-06-11 09:40:00,125.16,125.53,124.8,125.31,23053.0,121.6881,122.0478,121.3381,121.8339,23053.0
2019-06-11 09:45:00,125.51,125.52,125.09,125.11,9133.0,122.0284,122.0381,121.62,121.6395,9133.0
2019-06-11 09:50:00,125.13,125.4,125.05,125.33,11944.0,121.6589,121.9214,121.5811,121.8534,11944.0
2019-06-11 09:55:00,125.32,125.53,124.63,124.63,9783.0,121.8436,122.0478,121.1728,121.1728,9783.0
2019-06-11 10:00:00,124.61,124.92,124.5,124.69,5994.0,121.1533,121.4547,121.0464,121.2311,5994.0
2019-06-11 10:05:00,124.7,124.7,123.68,123.69,8826.0,121.2408,121.2408,120.2491,120.2588,8826.0
2019-06-11 10:10:00,123.65,123.72,123.17,123.62,12533.0,120.22,120.288,119.7533,120.1908,12533.0
2019-06-11 10:15:00,123.61,123.75,123.46,123.57,8008.0,120.1811,120.3172,120.0352,120.1422,8008.0
2019-06-11 10:20:00,123.63,123.84,123.38,123.42,9240.0,120.2005,120.4047,119.9574,119.9963,9240.0
2019-06-11 10:25:00,123.46,123.6,123.24,123.6,23056.0,120.0352,120.1713,119.8213,120.1713,23056.0
2019-06-11 10:30:00,123.61,123.61,123.13,123.29,35295.0,120.1811,120.1811,119.7144,119.8699,35295.0
2019-06-11 10:35:00,123.33,123.35,123.0,123.11,27537.0,119.9088,119.9283,119.588,119.6949,27537.0
2019-06-11 10:40:00,123.11,123.11,122.36,122.45,21486.0,119.6949,119.6949,118.9657,119.0532,21486.0
2019-06-11 10:45:00,122.46,122.6,122.26,122.26,10747.0,119.063,119.1991,118.8685,118.8685,10747.0
2019-06-11 10:50:00,122.31,123.25,122.25,123.25,10110.0,118.9171,119.8311,118.8588,119.8311,10110.0
2019-06-11 10:55:00,123.1,123.18,122.85,122.85,7153.0,119.6852,119.763,119.4421,119.4421,7153.0
2019-06-11 11:00:00,122.84,122.92,122.41,122.62,27512.0,119.4324,119.5102,119.0144,119.2185,27512.0
2019-06-11 11:05:00,122.58,122.72,122.29,122.71,13540.0,119.1796,119.3158,118.8977,119.306,13540.0
2019-06-11 11:10:00,122.69,122.96,122.6,122.68,7383.0,119.2866,119.5491,119.1991,119.2769,7383.0
2019-06-11 11:15:00,122.67,122.89,122.57,122.86,3264.0,119.2671,119.481,119.1699,119.4519,3264.0
2019-06-11 11:20:00,122.8,122.89,122.66,122.81,4300.0,119.3935,119.481,119.2574,119.4033,4300.0
2019-06-11 11:25:00,122.88,122.88,122.07,122.13,13887.0,119.4713,119.4713,118.6838,118.7421,13887.0
2019-06-11 11:30:00,122.17,122.39,122.17,122.2,2975.0,118.781,118.9949,118.781,118.8102,2975.0
2019-06-11 11:35:00,122.34,122.34,121.73,121.81,14658.0,118.9463,118.9463,118.3532,118.431,14658.0
2019-06-11 11:40:00,121.83,121.95,121.7,121.71,16127.0,118.4504,118.5671,118.3241,118.3338,16127.0
2019-06-11 11:45:00,121.71,121.89,121.65,121.8,8989.0,118.3338,118.5088,118.2754,118.4213,8989.0
2019-06-11 11:50:00,121.88,121.91,121.54,121.86,26217.0,118.4991,118.5282,118.1685,118.4796,26217.0
2019-06-11 11:55:00,121.85,121.89,121.67,121.67,8515.0,118.4699,118.5088,118.2949,118.2949,8515.0
2019-06-11 12:00:00,121.79,121.81,121.55,121.55,3751.0,118.4116,118.431,118.1782,118.1782,3751.0
2019-06-11 12:05:00,121.56,121.9,121.52,121.73,6710.0,118.1879,118.5185,118.149,118.3532,6710.0
2019-06-11 12:10:00,121.69,121.85,121.66,121.69,4380.0,118.3143,118.4699,118.2852,118.3143,4380.0
2019-06-11 12:15:00,121.67,121.99,121.52,121.81,7150.0,118.2949,118.606,118.149,118.431,7150.0
2019-06-11 12:20:00,121.77,122.04,121.77,121.92,3664.0,118.3921,118.6546,118.3921,118.5379,3664.0
2019-06-11 12:25:00,121.84,121.87,121.8,121.86,1999.0,118.4602,118.4893,118.4213,118.4796,1999.0
2019-06-11 12:30:00,121.79,121.91,121.68,121.72,13011.0,118.4116,118.5282,118.3046,118.3435,13011.0
2019-06-11 12:35:00,121.65,121.79,121.53,121.77,4248.0,118.2754,118.4116,118.1588,118.3921,4248.0
2019-06-11 12:40:00,121.79,121.85,121.51,121.52,4648.0,118.4116,118.4699,118.1393,118.149,4648.0
2019-06-11 12:45:00,121.53,121.61,121.42,121.42,1953.0,118.1588,118.2365,118.0518,118.0518,1953.0
2019-06-11 12:50:00,121.45,121.63,121.45,121.52,2300.0,118.081,118.256,118.081,118.149,2300.0
2019-06-11 12:55:00,121.51,121.54,121.27,121.3,4399.0,118.1393,118.1685,117.906,117.9351,4399.0
2019-06-11 13:00:00,121.3,121.69,121.29,121.6,7833.0,117.9351,118.3143,117.9254,118.2268,7833.0
2019-06-11 13:05:00,121.69,121.93,121.59,121.93,1350.0,118.3143,118.5477,118.2171,118.5477,1350.0
2019-06-11 13:10:00,121.92,121.93,121.85,121.9,3500.0,118.5379,118.5477,118.4699,118.5185,3500.0
2019-06-11 13:15:00,122.06,122.13,122.01,122.01,2050.0,118.6741,118.7421,118.6255,118.6255,2050.0
2019-06-11 13:20:00,121.98,122.1,121.94,121.99,2700.0,118.5963,118.713,118.5574,118.606,2700.0
2019-06-11 13:25:00,122.07,122.07,121.8,121.83,11877.0,118.6838,118.6838,118.4213,118.4504,11877.0
2019-06-11 13:30:00,121.67,122.0,121.67,122.0,5511.0,118.2949,118.6157,118.2949,118.6157,5511.0
2019-06-11 13:35:00,122.06,122.34,122.02,122.29,14252.0,118.6741,118.9463,118.6352,118.8977,14252.0
2019-06-11 13:40:00,122.34,122.39,122.25,122.37,3644.0,118.9463,118.9949,118.8588,118.9755,3644.0
2019-06-11 13:45:00,122.4,122.4,122.32,122.32,1153.0,119.0046,119.0046,118.9269,118.9269,1153.0
2019-06-11 13:50:00,122.36,122.63,122.36,122.49,8900.0,118.9657,119.2283,118.9657,119.0921,8900.0
2019-06-11 13:55:00,122.55,122.99,122.55,122.99,7123.0,119.1505,119.5783,119.1505,119.5783,7123.0
2019-06-11 14:00:00,123.03,123.22,123.03,123.06,2800.0,119.6172,119.8019,119.6172,119.6463,2800.0
2019-06-11 14:05:00,123.0,123.0,122.86,122.98,2150.0,119.588,119.588,119.4519,119.5685,2150.0
2019-06-11 14:10:00,122.91,122.91,122.75,122.88,1550.0,119.5005,119.5005,119.3449,119.4713,1550.0
2019-06-11 14:15:00,122.88,122.9,122.64,122.64,2200.0,119.4713,119.4908,119.238,119.238,2200.0
2019-06-11 14:20:00,122.64,122.74,122.61,122.68,1400.0,119.238,119.3352,119.2088,119.2769,1400.0
2019-06-11 14:25:00,122.62,122.71,122.6,122.65,8281.0,119.2185,119.306,119.1991,119.2477,8281.0
2019-06-11 14:30:00,122.62,122.62,122.49,122.49,4099.0,119.2185,119.2185,119.0921,119.0921,4099.0
2019-06-11 14:35:00,122.43,122.44,122.16,122.21,4624.0,119.0338,119.0435,118.7713,118.8199,4624.0
2019-06-11 14:40:00,122.17,122.35,122.15,122.35,1600.0,118.781,118.956,118.7616,118.956,1600.0
2019-06-11 14:45:00,122.34,122.39,122.23,122.39,1300.0,118.9463,118.9949,118.8393,118.9949,1300.0
2019-06-11 14:50:00,122.34,122.43,122.29,122.43,1500.0,118.9463,119.0338,118.8977,119.0338,1500.0
2019-06-11 14:55:00,122.4,122.45,122.33,122.44,3700.0,119.0046,119.0532,118.9366,119.0435,3700.0
2019-06-11 15:00:00,122.37,122.43,122.1,122.14,6182.0,118.9755,119.0338,118.713,118.7518,6182.0
2019-06-11 15:05:00,122.23,122.55,122.23,122.51,6340.0,118.8393,119.1505,118.8393,119.1116,6340.0
2019-06-11 15:10:00,122.59,122.59,122.33,122.36,3942.0,119.1894,119.1894,118.9366,118.9657,3942.0
2019-06-11 15:15:00,122.33,122.63,122.27,122.54,15343.0,118.9366,119.2283,118.8782,119.1407,15343.0
2019-06-11 15:20:00,122.54,122.58,122.32,122.43,11868.0,119.1407,119.1796,118.9269,119.0338,11868.0
2019-06-11 15:25:00,122.41,122.52,122.38,122.47,5829.0,119.0144,119.1213,118.9852,119.0727,5829.0
2019-06-11 15:30:00,122.47,122.7,122.31,122.58,9668.0,119.0727,119.2963,118.9171,119.1796,9668.0
2019-06-11 15:35:00,122.49,122.51,122.34,122.38,4300.0,119.0921,119.1116,118.9463,118.9852,4300.0
2019-06-11 15:40:00,122.35,122.38,122.11,122.19,9553.0,118.956,118.9852,118.7227,118.8005,9553.0
2019-06-11 15:45:00,122.2,122.4,122.17,122.37,9375.0,118.8102,119.0046,118.781,118.9755,9375.0
2019-06-11 15:50:00,122.34,122.35,122.16,122.3,12002.0,118.9463,118.956,118.7713,118.9074,12002.0
2019-06-11 15:55:00,122.28,122.41,122.12,122.28,27310.0,118.888,119.0144,118.7324,118.888,27310.0
2019-06-12 09:30:00,121.34,121.34,120.35,120.5,19644.0,117.974,117.974,117.0115,117.1573,19644.0
2019-06-12 09:35:00,120.6,120.87,120.42,120.65,9453.0,117.2546,117.5171,117.0796,117.3032,9453.0
2019-06-12 09:40:00,120.76,121.66,120.39,121.33,15515.0,117.4101,118.2852,117.0504,117.9643,15515.0
2019-06-12 09:45:00,121.39,121.42,120.6,120.6,13281.0,118.0226,118.0518,117.2546,117.2546,13281.0
2019-06-12 09:50:00,120.6,121.24,120.56,120.99,5700.0,117.2546,117.8768,117.2157,117.6337,5700.0
2019-06-12 09:55:00,120.69,120.7,120.28,120.56,15718.0,117.3421,117.3518,116.9434,117.2157,15718.0
2019-06-12 10:00:00,120.56,120.87,120.51,120.73,13516.0,117.2157,117.5171,117.1671,117.381,13516.0
2019-06-12 10:05:00,120.71,120.75,120.35,120.36,3000.0,117.3615,117.4004,117.0115,117.0212,3000.0
2019-06-12 10:10:00,120.37,120.42,119.98,120.34,11820.0,117.0309,117.0796,116.6518,117.0018,11820.0
2019-06-12 10:15:00,120.33,120.38,120.2,120.25,4614.0,116.9921,117.0407,116.8657,116.9143,4614.0
2019-06-12 10:20:00,120.2,120.57,120.19,120.45,8501.0,116.8657,117.2254,116.8559,117.1087,8501.0
2019-06-12 10:25:00,120.37,120.51,119.92,120.08,10213.0,117.0309,117.1671,116.5934,116.749,10213.0
2019-06-12 10:30:00,120.09,120.26,120.03,120.16,3314.0,116.7587,116.924,116.7004,116.8268,3314.0
2019-06-12 10:35:00,120.17,120.84,120.06,120.82,13706.0,116.8365,117.4879,116.7295,117.4685,13706.0
2019-06-12 10:40:00,120.83,121.16,120.83,121.03,9390.0,117.4782,117.799,117.4782,117.6726,9390.0
2019-06-12 10:45:00,120.98,121.17,120.87,120.9,13339.0,117.624,117.8088,117.5171,117.5462,13339.0
2019-06-12 10:50:00,120.96,121.08,120.82,120.92,9059.0,117.6046,117.7212,117.4685,117.5657,9059.0
2019-06-12 10:55:00,120.84,120.93,120.63,120.87,26408.0,117.4879,117.5754,117.2837,117.5171,26408.0
2019-06-12 11:00:00,120.86,121.04,120.67,121.0,25619.0,117.5074,117.6824,117.3226,117.6435,25619.0
2019-06-12 11:05:00,121.04,121.08,120.93,120.97,6330.0,117.6824,117.7212,117.5754,117.6143,6330.0
2019-06-12 11:10:00,121.01,121.21,120.94,120.97,6690.0,117.6532,117.8476,117.5851,117.6143,6690.0
2019-06-12 11:15:00,121.0,121.35,121.0,121.28,5736.0,117.6435,117.9838,117.6435,117.9157,5736.0
2019-06-12 11:20:00,121.35,121.63,121.08,121.3,15336.0,117.9838,118.256,117.7212,117.9351,15336.0
2019-06-12 11:25:00,121.34,121.46,121.13,121.13,2368.0,117.974,118.0907,117.7699,117.7699,2368.0
2019-06-12 11:30:00,121.12,121.37,121.09,121.35,4000.0,117.7601,118.0032,117.731,117.9838,4000.0
2019-06-12 11:35:00,121.26,121.28,120.93,121.05,2254.0,117.8963,117.9157,117.5754,117.6921,2254.0
2019-06-12 11:40:00,121.07,121.25,120.98,121.14,2002.0,117.7115,117.8865,117.624,117.7796,2002.0
2019-06-12 11:45:00,121.18,121.18,120.95,121.09,3673.0,117.8185,117.8185,117.5949,117.731,3673.0
2019-06-12 11:50:00,121.17,121.27,120.97,120.99,2100.0,117.8088,117.906,117.6143,117.6337,2100.0
2019-06-12 11:55:00,121.04,121.19,121.01,121.13,2250.0,117.6824,117.8282,117.6532,117.7699,2250.0
2019-06-12 12:00:00,121.17,121.44,121.14,121.33,2100.0,117.8088,118.0713,117.7796,117.9643,2100.0
2019-06-12 12:05:00,121.4,121.47,121.27,121.42,1796.0,118.0324,118.1004,117.906,118.0518,1796.0
2019-06-12 12:10:00,121.38,121.43,121.23,121.27,2725.0,118.0129,118.0615,117.8671,117.906,2725.0
2019-06-12 12:15:00,121.26,121.76,121.25,121.7,7276.0,117.8963,118.3824,117.8865,118.3241,7276.0
2019-06-12 12:20:00,121.66,121.75,121.62,121.74,2000.0,118.2852,118.3727,118.2463,118.3629,2000.0
2019-06-12 12:25:00,121.76,121.94,121.75,121.75,1909.0,118.3824,118.5574,118.3727,118.3727,1909.0
2019-06-12 12:30:00,121.68,121.68,121.54,121.59,2300.0,118.3046,118.3046,118.1685,118.2171,2300.0
2019-06-12 12:35:00,121.58,121.58,121.48,121.57,1565.0,118.2074,118.2074,118.1102,118.1977,1565.0
2019-06-12 12:40:00,121.58,121.62,121.51,121.51,2501.0,118.2074,118.2463,118.1393,118.1393,2501.0
2019-06-12 12:45:00,121.58,121.84,121.58,121.72,8913.0,118.2074,118.4602,118.2074,118.3435,8913.0
2019-06-12 12:50:00,121.75,121.98,121.73,121.76,4055.0,118.3727,118.5963,118.3532,118.3824,4055.0
2019-06-12 12:55:00,121.77,121.86,121.55,121.55,2150.0,118.3921,118.4796,118.1782,118.1782,2150.0
2019-06-12 13:00:00,121.61,121.66,121.56,121.56,3125.0,118.2365,118.2852,118.1879,118.1879,3125.0
2019-06-12 13:05:00,121.59,121.61,121.46,121.46,2400.0,118.2171,118.2365,118.0907,118.0907,2400.0
2019-06-12 13:10:00,121.43,121.45,121.29,121.39,1500.0,118.0615,118.081,117.9254,118.0226,1500.0
2019-06-12 13:15:00,121.36,121.55,121.36,121.52,2600.0,117.9935,118.1782,117.9935,118.149,2600.0
2019-06-12 13:20:00,121.57,121.68,121.53,121.54,2128.0,118.1977,118.3046,118.1588,118.1685,2128.0
2019-06-12 13:25:00,121.42,121.5,121.35,121.41,3399.0,118.0518,118.1296,117.9838,118.0421,3399.0
2019-06-12 13:30:00,121.49,121.49,121.36,121.47,4592.0,118.1199,118.1199,117.9935,118.1004,4592.0
2019-06-12 13:35:00,121.53,121.54,121.28,121.29,4348.0,118.1588,118.1685,117.9157,117.9254,4348.0
2019-06-12 13:40:00,121.29,121.45,121.28,121.44,3429.0,117.9254,118.081,117.9157,118.0713,3429.0
2019-06-12 13:45:00,121.46,121.75,121.46,121.73,4800.0,118.0907,118.3727,118.0907,118.3532,4800.0
2019-06-12 13:50:00,121.74,121.79,121.65,121.65,1056.0,118.3629,118.4116,118.2754,118.2754,1056.0
2019-06-12 13:55:00,121.63,121.66,121.59,121.59,1819.0,118.256,118.2852,118.2171,118.2171,1819.0
2019-06-12 14:00:00,121.64,121.69,121.5,121.5,5500.0,118.2657,118.3143,118.1296,118.1296,5500.0
2019-06-12 14:05:00,121.43,121.48,121.34,121.36,2949.0,118.0615,118.1102,117.974,117.9935,2949.0
2019-06-12 14:10:00,121.34,121.34,121.23,121.23,1200.0,117.974,117.974,117.8671,117.8671,1200.0
2019-06-12 14:15:00,121.29,121.42,121.24,121.25,7280.0,117.9254,118.0518,117.8768,117.8865,7280.0
2019-06-12 14:20:00,121.24,121.34,121.22,121.33,3126.0,117.8768,117.974,117.8574,117.9643,3126.0
2019-06-12 14:25:00,121.4,121.45,121.38,121.43,2800.0,118.0324,118.081,118.0129,118.0615,2800.0
2019-06-12 14:30:00,121.41,121.43,121.24,121.3,1897.0,118.0421,118.0615,117.8768,117.9351,1897.0
2019-06-12 14:35:00,121.3,121.48,121.3,121.44,3912.0,117.9351,118.1102,117.9351,118.0713,3912.0
2019-06-12 14:40:00,121.44,121.57,121.38,121.57,2566.0,118.0713,118.1977,118.0129,118.1977,2566.0
2019-06-12 14:45:00,121.58,121.83,121.55,121.79,5600.0,118.2074,118.4504,118.1782,118.4116,5600.0
2019-06-12 14:50:00,121.74,121.74,121.62,121.66,2400.0,118.3629,118.3629,118.2463,118.2852,2400.0
2019-06-12 14:55:00,121.63,121.63,121.49,121.57,2617.0,118.256,118.256,118.1199,118.1977,2617.0
2019-06-12 15:00:00,121.55,121.57,121.38,121.38,2508.0,118.1782,118.1977,118.0129,118.0129,2508.0
2019-06-12 15:05:00,121.38,121.52,121.26,121.49,5450.0,118.0129,118.149,117.8963,118.1199,5450.0
2019-06-12 15:10:00,121.51,121.7,121.5,121.65,3003.0,118.1393,118.3241,118.1296,118.2754,3003.0
2019-06-12 15:15:00,121.65,121.65,121.51,121.56,2424.0,118.2754,118.2754,118.1393,118.1879,2424.0
2019-06-12 15:20:00,121.53,121.62,121.52,121.56,4406.0,118.1588,118.2463,118.149,118.1879,4406.0
2019-06-12 15:25:00,121.52,121.56,121.32,121.36,8049.0,118.149,118.1879,117.9546,117.9935,8049.0
2019-06-12 15:30:00,121.37,121.48,121.32,121.45,6783.0,118.0032,118.1102,117.9546,118.081,6783.0
2019-06-12 15:35:00,121.4,121.4,121.3,121.33,4300.0,118.0324,118.0324,117.9351,117.9643,4300.0
2019-06-12 15:40:00,121.34,121.43,121.27,121.3,4766.0,117.974,118.0615,117.906,117.9351,4766.0
2019-06-12 15:45:00,121.28,121.35,121.17,121.35,16332.0,117.9157,117.9838,117.8088,117.9838,16332.0
2019-06-12 15:50:00,121.37,121.58,121.27,121.42,12223.0,118.0032,118.2074,117.906,118.0518,12223.0
2019-06-12 15:55:00,121.45,121.56,121.33,121.55,31186.0,118.081,118.1879,117.9643,118.1782,31186.0
2019-06-13 09:30:00,121.97,122.29,121.76,122.01,16242.0,118.5866,118.8977,118.3824,118.6255,16242.0
2019-06-13 09:35:00,121.81,122.79,121.7,122.72,9148.0,118.431,119.3838,118.3241,119.3158,9148.0
2019-06-13 09:40:00,122.63,123.52,122.6,123.51,13595.0,119.2283,120.0936,119.1991,120.0838,13595.0
2019-06-13 09:45:00,123.56,123.77,123.22,123.36,9891.0,120.1325,120.3366,119.8019,119.938,9891.0
2019-06-13 09:50:00,123.02,123.06,122.36,122.86,12550.0,119.6074,119.6463,118.9657,119.4519,12550.0
2019-06-13 09:55:00,122.91,123.03,122.67,122.84,4000.0,119.5005,119.6172,119.2671,119.4324,4000.0
2019-06-13 10:00:00,122.86,122.93,122.21,122.3,13238.0,119.4519,119.5199,118.8199,118.9074,13238.0
2019-06-13 10:05:00,122.31,122.38,122.11,122.11,27698.0,118.9171,118.9852,118.7227,118.7227,27698.0
2019-06-13 10:10:00,122.15,122.46,122.14,122.25,6890.0,118.7616,119.063,118.7518,118.8588,6890.0
2019-06-13 10:15:00,122.2,122.32,122.06,122.15,2494.0,118.8102,118.9269,118.6741,118.7616,2494.0
2019-06-13 10:20:00,122.23,122.4,122.05,122.4,3229.0,118.8393,119.0046,118.6643,119.0046,3229.0
2019-06-13 10:25:00,122.39,122.93,122.31,122.93,4674.0,118.9949,119.5199,118.9171,119.5199,4674.0
2019-06-13 10:30:00,122.86,122.9,122.41,122.59,9847.0,119.4519,119.4908,119.0144,119.1894,9847.0
2019-06-13 10:35:00,122.74,122.82,122.51,122.82,3550.0,119.3352,119.413,119.1116,119.413,3550.0
2019-06-13 10:40:00,122.8,122.8,122.5,122.7,2017.0,119.3935,119.3935,119.1019,119.2963,2017.0
2019-06-13 10:45:00,122.66,122.75,122.53,122.53,3650.0,119.2574,119.3449,119.131,119.131,3650.0
2019-06-13 10:50:00,122.62,122.87,122.47,122.87,8929.0,119.2185,119.4616,119.0727,119.4616,8929.0
2019-06-13 10:55:00,122.9,122.9,122.69,122.72,3012.0,119.4908,119.4908,119.2866,119.3158,3012.0
2019-06-13 11:00:00,122.84,123.55,122.84,123.52,4624.0,119.4324,120.1227,119.4324,120.0936,4624.0
2019-06-13 11:05:00,123.52,123.52,122.93,122.93,4485.0,120.0936,120.0936,119.5199,119.5199,4485.0
2019-06-13 11:10:00,123.01,123.38,123.01,123.24,3250.0,119.5977,119.9574,119.5977,119.8213,3250.0
2019-06-13 11:15:00,123.38,123.47,122.87,123.15,7315.0,119.9574,120.045,119.4616,119.7338,7315.0
2019-06-13 11:20:00,123.25,123.25,122.98,123.13,1570.0,119.8311,119.8311,119.5685,119.7144,1570.0
2019-06-13 11:25:00,123.12,123.31,123.09,123.31,2163.0,119.7047,119.8894,119.6755,119.8894,2163.0
2019-06-13 11:30:00,123.3,123.3,123.08,123.13,1650.0,119.8797,119.8797,119.6658,119.7144,1650.0
2019-06-13 11:35:00,123.12,123.29,122.94,123.29,3285.0,119.7047,119.8699,119.5297,119.8699,3285.0
2019-06-13 11:40:00,123.26,123.44,123.16,123.41,3161.0,119.8408,120.0158,119.7435,119.9866,3161.0
2019-06-13 11:45:00,123.45,123.49,123.32,123.4,2150.0,120.0255,120.0644,119.8991,119.9769,2150.0
2019-06-13 11:50:00,123.4,123.55,123.33,123.34,2425.0,119.9769,120.1227,119.9088,119.9186,2425.0
2019-06-13 11:55:00,123.35,123.39,123.29,123.29,1700.0,119.9283,119.9672,119.8699,119.8699,1700.0
2019-06-13 12:00:00,123.37,123.64,123.26,123.59,3948.0,119.9477,120.2102,119.8408,120.1616,3948.0
2019-06-13 12:05:00,123.61,123.84,123.55,123.8,4528.0,120.1811,120.4047,120.1227,120.3658,4528.0
2019-06-13 12:10:00,123.81,123.84,123.37,123.41,11934.0,120.3755,120.4047,119.9477,119.9866,11934.0
2019-06-13 12:15:00,123.39,123.39,122.93,123.05,14663.0,119.9672,119.9672,119.5199,119.6366,14663.0
2019-06-13 12:20:00,122.98,123.04,122.72,122.99,7100.0,119.5685,119.6269,119.3158,119.5783,7100.0
2019-06-13 12:25:00,123.07,123.33,123.07,123.14,1965.0,119.656,119.9088,119.656,119.7241,1965.0
2019-06-13 12:30:00,123.06,123.06,122.82,122.82,2851.0,119.6463,119.6463,119.413,119.413,2851.0
2019-06-13 12:35:00,122.89,123.02,122.85,122.91,1450.0,119.481,119.6074,119.4421,119.5005,1450.0
2019-06-13 12:40:00,122.9,123.25,122.75,123.25,5214.0,119.4908,119.8311,119.3449,119.8311,5214.0
2019-06-13 12:45:00,123.26,123.4,123.22,123.22,3748.0,119.8408,119.9769,119.8019,119.8019,3748.0
2019-06-13 12:50:00,123.3,123.37,123.29,123.3,1800.0,119.8797,119.9477,119.8699,119.8797,1800.0
2019-06-13 12:55:00,123.26,123.41,123.26,123.37,2500.0,119.8408,119.9866,119.8408,119.9477,2500.0
2019-06-13 13:00:00,123.4,123.41,123.27,123.27,1100.0,119.9769,119.9866,119.8505,119.8505,1100.0
2019-06-13 13:05:00,123.24,123.24,123.0,123.07,5148.0,119.8213,119.8213,119.588,119.656,5148.0
2019-06-13 13:10:00,123.1,123.19,122.97,123.02,2084.0,119.6852,119.7727,119.5588,119.6074,2084.0
2019-06-13 13:15:00,123.12,123.19,123.06,123.15,2029.0,119.7047,119.7727,119.6463,119.7338,2029.0
2019-06-13 13:20:00,123.15,123.19,123.15,123.15,900.0,119.7338,119.7727,119.7338,119.7338,900.0
2019-06-13 13:25:00,123.19,123.29,123.14,123.26,3841.0,119.7727,119.8699,119.7241,119.8408,3841.0
2019-06-13 13:30:00,123.24,123.3,123.09,123.13,2841.0,119.8213,119.8797,119.6755,119.7144,2841.0
2019-06-13 13:35:00,123.12,123.22,123.12,123.16,925.0,119.7047,119.8019,119.7047,119.7435,925.0
2019-06-13 13:40:00,123.1,123.1,122.98,122.98,2025.0,119.6852,119.6852,119.5685,119.5685,2025.0
2019-06-13 13:45:00,123.03,123.3,123.01,123.26,1924.0,119.6172,119.8797,119.5977,119.8408,1924.0
2019-06-13 13:50:00,123.26,123.3,123.22,123.28,1848.0,119.8408,119.8797,119.8019,119.8602,1848.0
2019-06-13 13:55:00,123.32,123.39,123.3,123.3,2893.0,119.8991,119.9672,119.8797,119.8797,2893.0
2019-06-13 14:00:00,123.3,123.38,123.3,123.35,1742.0,119.8797,119.9574,119.8797,119.9283,1742.0
2019-06-13 14:05:00,123.34,123.37,123.2,123.21,3887.0,119.9186,119.9477,119.7824,119.7922,3887.0
2019-06-13 14:10:00,123.17,123.36,123.17,123.28,1995.0,119.7533,119.938,119.7533,119.8602,1995.0
2019-06-13 14:15:00,123.3,123.41,123.07,123.17,3140.0,119.8797,119.9866,119.656,119.7533,3140.0
2019-06-13 14:20:00,123.17,123.3,123.13,123.24,1512.0,119.7533,119.8797,119.7144,119.8213,1512.0
2019-06-13 14:25:00,123.27,123.37,123.21,123.34,3140.0,119.8505,119.9477,119.7922,119.9186,3140.0
2019-06-13 14:30:00,123.28,123.37,123.22,123.22,3793.0,119.8602,119.9477,119.8019,119.8019,3793.0
2019-06-13 14:35:00,123.21,123.21,123.01,123.15,2300.0,119.7922,119.7922,119.5977,119.7338,2300.0
2019-06-13 14:40:00,123.1,123.23,123.07,123.16,14146.0,119.6852,119.8116,119.656,119.7435,14146.0
2019-06-13 14:45:00,123.12,123.19,122.98,122.98,6512.0,119.7047,119.7727,119.5685,119.5685,6512.0
2019-06-13 14:50:00,123.06,123.17,123.04,123.07,2000.0,119.6463,119.7533,119.6269,119.656,2000.0
2019-06-13 14:55:00,123.15,123.31,123.09,123.26,3729.0,119.7338,119.8894,119.6755,119.8408,3729.0
2019-06-13 15:00:00,123.27,123.27,123.03,123.13,4102.0,119.8505,119.8505,119.6172,119.7144,4102.0
2019-06-13 15:05:00,123.08,123.12,122.94,123.04,4914.0,119.6658,119.7047,119.5297,119.6269,4914.0
2019-06-13 15:10:00,123.1,123.37,123.1,123.23,15677.0,119.6852,119.9477,119.6852,119.8116,15677.0
2019-06-13 15:15:00,123.19,123.19,123.0,123.14,3180.0,119.7727,119.7727,119.588,119.7241,3180.0
2019-06-13 15:20:00,123.2,123.47,123.2,123.32,5010.0,119.7824,120.045,119.7824,119.8991,5010.0
2019-06-13 15:25:00,123.37,123.61,123.35,123.53,13124.0,119.9477,120.1811,119.9283,120.1033,13124.0
2019-06-13 15:30:00,123.56,123.73,123.45,123.55,10211.0,120.1325,120.2977,120.0255,120.1227,10211.0
2019-06-13 15:35:00,123.6,123.66,123.55,123.6,5907.0,120.1713,120.2297,120.1227,120.1713,5907.0
2019-06-13 15:40:00,123.52,123.63,123.48,123.61,7048.0,120.0936,120.2005,120.0547,120.1811,7048.0
2019-06-13 15:45:00,123.61,123.75,123.59,123.62,12195.0,120.1811,120.3172,120.1616,120.1908,12195.0
2019-06-13 15:50:00,123.58,123.74,123.51,123.6,21381.0,120.1519,120.3075,120.0838,120.1713,21381.0
2019-06-13 15:55:00,123.59,123.81,123.54,123.81,34444.0,120.1616,120.3755,120.113,120.3755,34444.0
2019-06-14 09:30:00,123.44,123.44,122.22,122.29,12232.0,120.0158,120.0158,118.8296,118.8977,12232.0
2019-06-14 09:35:00,122.25,122.56,122.11,122.28,7593.0,118.8588,119.1602,118.7227,118.888,7593.0
2019-06-14 09:40:00,122.21,122.37,122.01,122.1,9315.0,118.8199,118.9755,118.6255,118.713,9315.0
2019-06-14 09:45:00,122.23,122.93,122.23,122.93,7635.0,118.8393,119.5199,118.8393,119.5199,7635.0
2019-06-14 09:50:00,122.88,123.09,122.09,122.12,10652.0,119.4713,119.6755,118.7032,118.7324,10652.0
2019-06-14 09:55:00,122.15,122.19,121.33,121.33,5364.0,118.7616,118.8005,117.9643,117.9643,5364.0
2019-06-14 10:00:00,121.18,121.38,121.03,121.19,5761.0,117.8185,118.0129,117.6726,117.8282,5761.0
2019-06-14 10:05:00,121.2,121.35,120.94,121.09,5474.0,117.8379,117.9838,117.5851,117.731,5474.0
2019-06-14 10:10:00,121.2,121.48,121.06,121.47,16596.0,117.8379,118.1102,117.7018,118.1004,16596.0
2019-06-14 10:15:00,121.44,121.79,121.41,121.42,11792.0,118.0713,118.4116,118.0421,118.0518,11792.0
2019-06-14 10:20:00,121.48,121.71,121.38,121.71,14366.0,118.1102,118.3338,118.0129,118.3338,14366.0
2019-06-14 10:25:00,121.72,121.91,121.72,121.89,1737.0,118.3435,118.5282,118.3435,118.5088,1737.0
2019-06-14 10:30:00,121.9,121.93,121.61,121.67,2200.0,118.5185,118.5477,118.2365,118.2949,2200.0
2019-06-14 10:35:00,121.66,121.77,121.57,121.57,4613.0,118.2852,118.3921,118.1977,118.1977,4613.0
2019-06-14 10:40:00,121.69,122.16,121.68,121.95,5175.0,118.3143,118.7713,118.3046,118.5671,5175.0
2019-06-14 10:45:00,121.95,122.08,121.8,122.08,2650.0,118.5671,118.6935,118.4213,118.6935,2650.0
2019-06-14 10:50:00,122.11,122.26,122.05,122.21,4149.0,118.7227,118.8685,118.6643,118.8199,4149.0
2019-06-14 10:55:00,122.26,122.26,122.03,122.11,3856.0,118.8685,118.8685,118.6449,118.7227,3856.0
2019-06-14 11:00:00,122.12,122.14,122.02,122.1,1900.0,118.7324,118.7518,118.6352,118.713,1900.0
2019-06-14 11:05:00,122.06,122.06,121.59,121.59,6753.0,118.6741,118.6741,118.2171,118.2171,6753.0
2019-06-14 11:10:00,121.67,121.7,121.36,121.41,4124.0,118.2949,118.3241,117.9935,118.0421,4124.0
2019-06-14 11:15:00,121.45,121.87,121.45,121.83,2902.0,118.081,118.4893,118.081,118.4504,2902.0
2019-06-14 11:20:00,121.74,121.92,121.74,121.81,2701.0,118.3629,118.5379,118.3629,118.431,2701.0
2019-06-14 11:25:00,121.93,122.08,121.8,122.08,2075.0,118.5477,118.6935,118.4213,118.6935,2075.0
2019-06-14 11:30:00,122.03,122.27,122.01,122.15,3179.0,118.6449,118.8782,118.6255,118.7616,3179.0
2019-06-14 11:35:00,122.16,122.2,121.93,122.2,6989.0,118.7713,118.8102,118.5477,118.8102,6989.0
2019-06-14 11:40:00,122.2,122.2,121.98,121.98,1700.0,118.8102,118.8102,118.5963,118.5963,1700.0
2019-06-14 11:45:00,121.96,121.96,121.78,121.9,2100.0,118.5768,118.5768,118.4018,118.5185,2100.0
2019-06-14 11:50:00,121.85,122.19,121.85,122.12,6457.0,118.4699,118.8005,118.4699,118.7324,6457.0
2019-06-14 11:55:00,122.11,122.23,121.95,122.05,3889.0,118.7227,118.8393,118.5671,118.6643,3889.0
2019-06-14 12:00:00,121.94,121.94,121.8,121.9,2642.0,118.5574,118.5574,118.4213,118.5185,2642.0
2019-06-14 12:05:00,121.85,121.9,121.71,121.86,2600.0,118.4699,118.5185,118.3338,118.4796,2600.0
2019-06-14 12:10:00,121.84,121.98,121.84,121.86,2701.0,118.4602,118.5963,118.4602,118.4796,2701.0
2019-06-14 12:15:00,121.83,121.94,121.8,121.88,2206.0,118.4504,118.5574,118.4213,118.4991,2206.0
2019-06-14 12:20:00,121.83,121.97,121.78,121.96,1700.0,118.4504,118.5866,118.4018,118.5768,1700.0
2019-06-14 12:25:00,121.98,122.03,121.96,122.01,1653.0,118.5963,118.6449,118.5768,118.6255,1653.0
2019-06-14 12:30:00,122.01,122.24,122.01,122.23,615.0,118.6255,118.8491,118.6255,118.8393,615.0
2019-06-14 12:35:00,122.23,122.24,121.98,122.08,4600.0,118.8393,118.8491,118.5963,118.6935,4600.0
2019-06-14 12:40:00,122.05,122.06,121.97,122.05,2001.0,118.6643,118.6741,118.5866,118.6643,2001.0
2019-06-14 12:45:00,122.02,122.11,121.96,122.1,3100.0,118.6352,118.7227,118.5768,118.713,3100.0
2019-06-14 12:50:00,122.19,122.25,122.12,122.18,1650.0,118.8005,118.8588,118.7324,118.7907,1650.0
2019-06-14 12:55:00,122.26,122.28,122.2,122.25,1103.0,118.8685,118.888,118.8102,118.8588,1103.0
2019-06-14 13:00:00,122.3,122.3,122.11,122.21,3705.0,118.9074,118.9074,118.7227,118.8199,3705.0
2019-06-14 13:05:00,122.22,122.38,122.22,122.38,1100.0,118.8296,118.9852,118.8296,118.9852,1100.0
2019-06-14 13:10:00,122.36,122.44,122.28,122.38,2790.0,118.9657,119.0435,118.888,118.9852,2790.0
2019-06-14 13:15:00,122.39,122.6,122.39,122.52,4879.0,118.9949,119.1991,118.9949,119.1213,4879.0
2019-06-14 13:20:00,122.48,122.55,122.39,122.55,1450.0,119.0824,119.1505,118.9949,119.1505,1450.0
2019-06-14 13:25:00,122.56,122.61,122.52,122.57,1700.0,119.1602,119.2088,119.1213,119.1699,1700.0
2019-06-14 13:30:00,122.54,122.69,122.53,122.69,6425.0,119.1407,119.2866,119.131,119.2866,6425.0
2019-06-14 13:35:00,122.71,122.77,122.68,122.68,3000.0,119.306,119.3644,119.2769,119.2769,3000.0
2019-06-14 13:40:00,122.61,122.61,122.54,122.56,1500.0,119.2088,119.2088,119.1407,119.1602,1500.0
2019-06-14 13:45:00,122.53,122.53,122.28,122.28,11394.0,119.131,119.131,118.888,118.888,11394.0
2019-06-14 13:50:00,122.27,122.52,122.27,122.5,10938.0,118.8782,119.1213,118.8782,119.1019,10938.0
2019-06-14 13:55:00,122.55,122.72,122.53,122.67,3331.0,119.1505,119.3158,119.131,119.2671,3331.0
2019-06-14 14:00:00,122.63,122.78,122.63,122.69,1516.0,119.2283,119.3741,119.2283,119.2866,1516.0
2019-06-14 14:05:00,122.7,122.81,122.67,122.72,900.0,119.2963,119.4033,119.2671,119.3158,900.0
2019-06-14 14:10:00,122.71,122.88,122.65,122.85,5400.0,119.306,119.4713,119.2477,119.4421,5400.0
2019-06-14 14:15:00,122.85,122.97,122.83,122.97,2616.0,119.4421,119.5588,119.4227,119.5588,2616.0
2019-06-14 14:20:00,122.96,122.96,122.7,122.7,1650.0,119.5491,119.5491,119.2963,119.2963,1650.0
2019-06-14 14:25:00,122.72,122.83,122.66,122.83,6838.0,119.3158,119.4227,119.2574,119.4227,6838.0
2019-06-14 14:30:00,122.78,122.93,122.75,122.89,12294.0,119.3741,119.5199,119.3449,119.481,12294.0
2019-06-14 14:35:00,122.86,122.88,122.74,122.87,14726.0,119.4519,119.4713,119.3352,119.4616,14726.0
2019-06-14 14:40:00,122.9,122.97,122.77,122.8,7895.0,119.4908,119.5588,119.3644,119.3935,7895.0
2019-06-14 14:45:00,122.83,122.89,122.77,122.85,2093.0,119.4227,119.481,119.3644,119.4421,2093.0
2019-06-14 14:50:00,122.85,122.85,122.75,122.76,5161.0,119.4421,119.4421,119.3449,119.3546,5161.0
2019-06-14 14:55:00,122.77,122.93,122.76,122.93,5670.0,119.3644,119.5199,119.3546,119.5199,5670.0
2019-06-14 15:00:00,122.99,123.26,122.95,123.22,11225.0,119.5783,119.8408,119.5394,119.8019,11225.0
2019-06-14 15:05:00,123.22,123.35,123.17,123.27,7329.0,119.8019,119.9283,119.7533,119.8505,7329.0
2019-06-14 15:10:00,123.28,123.3,123.2,123.21,3458.0,119.8602,119.8797,119.7824,119.7922,3458.0
2019-06-14 15:15:00,123.2,123.33,123.19,123.27,4277.0,119.7824,119.9088,119.7727,119.8505,4277.0
2019-06-14 15:20:00,123.27,123.42,123.26,123.41,14583.0,119.8505,119.9963,119.8408,119.9866,14583.0
2019-06-14 15:25:00,123.41,123.45,123.33,123.35,4380.0,119.9866,120.0255,119.9088,119.9283,4380.0
2019-06-14 15:30:00,123.36,123.51,123.27,123.5,11035.0,119.938,120.0838,119.8505,120.0741,11035.0
2019-06-14 15:35:00,123.49,123.61,123.47,123.58,6208.0,120.0644,120.1811,120.045,120.1519,6208.0
2019-06-14 15:40:00,123.58,123.58,123.36,123.39,8377.0,120.1519,120.1519,119.938,119.9672,8377.0
2019-06-14 15:45:00,123.41,123.42,123.21,123.29,12990.0,119.9866,119.9963,119.7922,119.8699,12990.0
2019-06-14 15:50:00,123.28,123.38,123.25,123.27,15923.0,119.8602,119.9574,119.8311,119.8505,15923.0
2019-06-14 15:55:00,123.23,123.26,122.85,122.87,31261.0,119.8116,119.8408,119.4421,119.4616,31261.0
2019-06-17 09:30:00,122.93,123.44,121.72,121.81,22018.0,119.5199,120.0158,118.3435,118.431,22018.0
2019-06-17 09:35:00,121.72,122.03,121.32,121.32,24564.0,118.3435,118.6449,117.9546,117.9546,24564.0
2019-06-17 09:40:00,121.55,121.93,120.69,120.69,22762.0,118.1782,118.5477,117.3421,117.3421,22762.0
2019-06-17 09:45:00,120.95,121.42,120.88,121.13,18871.0,117.5949,118.0518,117.5268,117.7699,18871.0
2019-06-17 09:50:00,121.04,121.35,120.77,120.97,15429.0,117.6824,117.9838,117.4198,117.6143,15429.0
2019-06-17 09:55:00,120.92,121.42,120.91,121.07,10305.0,117.5657,118.0518,117.556,117.7115,10305.0
2019-06-17 10:00:00,121.06,122.17,121.02,121.93,26551.0,117.7018,118.781,117.6629,118.5477,26551.0
2019-06-17 10:05:00,122.08,122.18,121.6,122.08,5874.0,118.6935,118.7907,118.2268,118.6935,5874.0
2019-06-17 10:10:00,122.11,122.28,121.86,122.12,13900.0,118.7227,118.888,118.4796,118.7324,13900.0
2019-06-17 10:15:00,122.21,122.21,121.67,121.67,8458.0,118.8199,118.8199,118.2949,118.2949,8458.0
2019-06-17 10:20:00,121.66,121.81,121.59,121.72,6433.0,118.2852,118.431,118.2171,118.3435,6433.0
2019-06-17 10:25:00,121.73,122.09,121.71,122.09,4275.0,118.3532,118.7032,118.3338,118.7032,4275.0
2019-06-17 10:30:00,122.04,122.15,121.96,122.05,9318.0,118.6546,118.7616,118.5768,118.6643,9318.0
2019-06-17 10:35:00,122.08,122.24,122.02,122.15,6680.0,118.6935,118.8491,118.6352,118.7616,6680.0
2019-06-17 10:40:00,122.15,122.28,122.11,122.25,3233.0,118.7616,118.888,118.7227,118.8588,3233.0
2019-06-17 10:45:00,122.22,122.95,122.16,122.95,17430.0,118.8296,119.5394,118.7713,119.5394,17430.0
2019-06-17 10:50:00,122.88,123.05,122.7,122.87,11188.0,119.4713,119.6366,119.2963,119.4616,11188.0
2019-06-17 10:55:00,122.83,122.89,122.6,122.7,5913.0,119.4227,119.481,119.1991,119.2963,5913.0
2019-06-17 11:00:00,122.67,122.98,122.56,122.75,3115.0,119.2671,119.5685,119.1602,119.3449,3115.0
2019-06-17 11:05:00,122.67,122.67,122.35,122.42,4539.0,119.2671,119.2671,118.956,119.0241,4539.0
2019-06-17 11:10:00,122.46,122.53,122.17,122.29,4962.0,119.063,119.131,118.781,118.8977,4962.0
2019-06-17 11:15:00,122.34,122.56,122.29,122.48,5694.0,118.9463,119.1602,118.8977,119.0824,5694.0
2019-06-17 11:20:00,122.64,122.93,122.57,122.77,10277.0,119.238,119.5199,119.1699,119.3644,10277.0
2019-06-17 11:25:00,122.73,122.87,122.66,122.83,3379.0,119.3255,119.4616,119.2574,119.4227,3379.0
2019-06-17 11:30:00,122.79,122.89,122.55,122.56,12418.0,119.3838,119.481,119.1505,119.1602,12418.0
2019-06-17 11:35:00,122.61,122.7,122.53,122.64,3998.0,119.2088,119.2963,119.131,119.238,3998.0
2019-06-17 11:40:00,122.63,122.67,122.45,122.64,12956.0,119.2283,119.2671,119.0532,119.238,12956.0
2019-06-17 11:45:00,122.62,122.75,122.55,122.58,10121.0,119.2185,119.3449,119.1505,119.1796,10121.0
2019-06-17 11:50:00,122.54,122.7,122.54,122.6,6142.0,119.1407,119.2963,119.1407,119.1991,6142.0
2019-06-17 11:55:00,122.53,122.7,122.5,122.62,1700.0,119.131,119.2963,119.1019,119.2185,1700.0
2019-06-17 12:00:00,122.68,122.74,122.47,122.53,2719.0,119.2769,119.3352,119.0727,119.131,2719.0
2019-06-17 12:05:00,122.48,122.49,122.39,122.42,1400.0,119.0824,119.0921,118.9949,119.0241,1400.0
2019-06-17 12:10:00,122.33,122.44,122.3,122.44,2019.0,118.9366,119.0435,118.9074,119.0435,2019.0
2019-06-17 12:15:00,122.52,122.52,122.38,122.44,10629.0,119.1213,119.1213,118.9852,119.0435,10629.0
2019-06-17 12:20:00,122.49,122.7,122.39,122.67,13064.0,119.0921,119.2963,118.9949,119.2671,13064.0
2019-06-17 12:25:00,122.7,122.74,122.53,122.53,2463.0,119.2963,119.3352,119.131,119.131,2463.0
2019-06-17 12:30:00,122.55,122.85,122.49,122.85,22272.0,119.1505,119.4421,119.0921,119.4421,22272.0
2019-06-17 12:35:00,122.81,122.94,122.8,122.94,2128.0,119.4033,119.5297,119.3935,119.5297,2128.0
2019-06-17 12:40:00,122.91,122.91,122.78,122.78,1700.0,119.5005,119.5005,119.3741,119.3741,1700.0
2019-06-17 12:45:00,122.8,122.92,122.78,122.85,3764.0,119.3935,119.5102,119.3741,119.4421,3764.0
2019-06-17 12:50:00,122.83,122.83,122.67,122.67,4108.0,119.4227,119.4227,119.2671,119.2671,4108.0
2019-06-17 12:55:00,122.63,122.66,122.6,122.64,1036.0,119.2283,119.2574,119.1991,119.238,1036.0
2019-06-17 13:00:00,122.61,122.77,122.6,122.64,8932.0,119.2088,119.3644,119.1991,119.238,8932.0
2019-06-17 13:05:00,122.64,122.65,122.56,122.56,3317.0,119.238,119.2477,119.1602,119.1602,3317.0
2019-06-17 13:10:00,122.61,122.65,122.55,122.58,2909.0,119.2088,119.2477,119.1505,119.1796,2909.0
2019-06-17 13:15:00,122.56,122.68,122.56,122.64,2428.0,119.1602,119.2769,119.1602,119.238,2428.0
2019-06-17 13:20:00,122.67,122.73,122.62,122.62,6407.0,119.2671,119.3255,119.2185,119.2185,6407.0
2019-06-17 13:25:00,122.63,122.64,122.55,122.61,3067.0,119.2283,119.238,119.1505,119.2088,3067.0
2019-06-17 13:30:00,122.56,122.71,122.55,122.68,3894.0,119.1602,119.306,119.1505,119.2769,3894.0
2019-06-17 13:35:00,122.74,122.75,122.59,122.61,3846.0,119.3352,119.3449,119.1894,119.2088,3846.0
2019-06-17 13:40:00,122.61,122.72,122.61,122.68,1325.0,119.2088,119.3158,119.2088,119.2769,1325.0
2019-06-17 13:45:00,122.7,122.7,122.53,122.56,1700.0,119.2963,119.2963,119.131,119.1602,1700.0
2019-06-17 13:50:00,122.56,122.57,122.47,122.5,4570.0,119.1602,119.1699,119.0727,119.1019,4570.0
2019-06-17 13:55:00,122.53,122.8,122.53,122.79,4135.0,119.131,119.3935,119.131,119.3838,4135.0
2019-06-17 14:00:00,122.85,122.9,122.77,122.82,9502.0,119.4421,119.4908,119.3644,119.413,9502.0
2019-06-17 14:05:00,122.8,122.8,122.66,122.7,3450.0,119.3935,119.3935,119.2574,119.2963,3450.0
2019-06-17 14:10:00,122.7,122.7,122.6,122.62,3800.0,119.2963,119.2963,119.1991,119.2185,3800.0
2019-06-17 14:15:00,122.64,122.7,122.59,122.68,3832.0,119.238,119.2963,119.1894,119.2769,3832.0
2019-06-17 14:20:00,122.68,122.71,122.61,122.64,3259.0,119.2769,119.306,119.2088,119.238,3259.0
2019-06-17 14:25:00,122.59,122.59,122.38,122.48,3024.0,119.1894,119.1894,118.9852,119.0824,3024.0
2019-06-17 14:30:00,122.44,122.57,122.43,122.54,2758.0,119.0435,119.1699,119.0338,119.1407,2758.0
2019-06-17 14:35:00,122.44,122.64,122.44,122.59,4810.0,119.0435,119.238,119.0435,119.1894,4810.0
2019-06-17 14:40:00,122.58,122.58,122.33,122.4,5635.0,119.1796,119.1796,118.9366,119.0046,5635.0
2019-06-17 14:45:00,122.36,122.36,122.17,122.28,2281.0,118.9657,118.9657,118.781,118.888,2281.0
2019-06-17 14:50:00,122.32,122.32,122.09,122.25,5797.0,118.9269,118.9269,118.7032,118.8588,5797.0
2019-06-17 14:55:00,122.25,122.38,122.25,122.36,5870.0,118.8588,118.9852,118.8588,118.9657,5870.0
2019-06-17 15:00:00,122.35,122.35,121.99,122.07,4769.0,118.956,118.956,118.606,118.6838,4769.0
2019-06-17 15:05:00,122.12,122.15,122.06,122.06,1729.0,118.7324,118.7616,118.6741,118.6741,1729.0
2019-06-17 15:10:00,122.1,122.23,122.1,122.11,5150.0,118.713,118.8393,118.713,118.7227,5150.0
2019-06-17 15:15:00,122.15,122.24,122.12,122.15,3821.0,118.7616,118.8491,118.7324,118.7616,3821.0
2019-06-17 15:20:00,122.12,122.24,122.08,122.18,5005.0,118.7324,118.8491,118.6935,118.7907,5005.0
2019-06-17 15:25:00,122.18,122.24,122.11,122.11,6194.0,118.7907,118.8491,118.7227,118.7227,6194.0
2019-06-17 15:30:00,122.09,122.13,122.0,122.03,9103.0,118.7032,118.7421,118.6157,118.6449,9103.0
2019-06-17 15:35:00,122.01,122.02,121.82,121.83,11344.0,118.6255,118.6352,118.4407,118.4504,11344.0
2019-06-17 15:40:00,121.8,121.95,121.68,121.89,12175.0,118.4213,118.5671,118.3046,118.5088,12175.0
2019-06-17 15:45:00,121.89,121.99,121.73,121.73,17216.0,118.5088,118.606,118.3532,118.3532,17216.0
2019-06-17 15:50:00,121.73,121.73,121.49,121.49,20632.0,118.3532,118.3532,118.1199,118.1199,20632.0
2019-06-17 15:55:00,121.52,121.57,121.17,121.37,73128.0,118.149,118.1977,117.8088,118.0032,73128.0
2019-06-18 09:30:00,123.96,125.81,123.42,124.46,46522.0,120.5214,122.32,119.9963,121.0075,46522.0
2019-06-18 09:35:00,124.34,124.77,123.91,124.5,16637.0,120.8908,121.3089,120.4727,121.0464,16637.0
2019-06-18 09:40:00,124.64,125.63,124.47,125.41,36016.0,121.1825,122.145,121.0172,121.9311,36016.0
2019-06-18 09:45:00,125.64,127.49,125.47,127.49,34883.0,122.1548,123.9534,121.9895,123.9534,34883.0
2019-06-18 09:50:00,127.59,127.69,127.05,127.09,25043.0,124.0507,124.1479,123.5256,123.5645,25043.0
2019-06-18 09:55:00,127.19,127.42,126.9,126.95,14496.0,123.6618,123.8854,123.3798,123.4284,14496.0
2019-06-18 10:00:00,127.03,127.99,126.78,127.94,22331.0,123.5062,124.4396,123.2631,124.391,22331.0
2019-06-18 10:05:00,127.9,128.0,126.89,126.94,21153.0,124.3521,124.4493,123.3701,123.4187,21153.0
2019-06-18 10:10:00,126.92,127.19,126.69,126.69,14548.0,123.3992,123.6618,123.1756,123.1756,14548.0
2019-06-18 10:15:00,126.67,126.67,126.03,126.63,16590.0,123.1562,123.1562,122.5339,123.1173,16590.0
2019-06-18 10:20:00,126.52,127.08,126.47,126.96,8556.0,123.0103,123.5548,122.9617,123.4381,8556.0
2019-06-18 10:25:00,126.94,127.56,126.93,127.52,9752.0,123.4187,124.0215,123.409,123.9826,9752.0
2019-06-18 10:30:00,127.57,127.73,127.29,127.46,9826.0,124.0312,124.1868,123.759,123.9243,9826.0
2019-06-18 10:35:00,127.43,127.9,127.38,127.53,10005.0,123.8951,124.3521,123.8465,123.9923,10005.0
2019-06-18 10:40:00,127.56,127.81,127.42,127.53,7594.0,124.0215,124.2646,123.8854,123.9923,7594.0
2019-06-18 10:45:00,127.53,127.86,127.44,127.78,5335.0,123.9923,124.3132,123.9048,124.2354,5335.0
2019-06-18 10:50:00,127.77,127.94,127.55,127.84,9912.0,124.2257,124.391,124.0118,124.2937,9912.0
2019-06-18 10:55:00,127.83,128.06,127.79,127.95,16348.0,124.284,124.5076,124.2451,124.4007,16348.0
2019-06-18 11:00:00,128.01,128.6,128.01,128.4,17913.0,124.459,125.0326,124.459,124.8382,17913.0
2019-06-18 11:05:00,128.32,128.74,128.32,128.67,17738.0,124.7604,125.1688,124.7604,125.1007,17738.0
2019-06-18 11:10:00,128.69,128.85,128.45,128.45,30091.0,125.1201,125.2757,124.8868,124.8868,30091.0
2019-06-18 11:15:00,128.43,128.98,128.35,128.46,20698.0,124.8674,125.4021,124.7896,124.8965,20698.0
2019-06-18 11:20:00,128.42,128.79,128.22,128.23,11428.0,124.8576,125.2174,124.6632,124.6729,11428.0
2019-06-18 11:25:00,128.32,128.62,127.98,127.98,9219.0,124.7604,125.0521,124.4298,124.4298,9219.0
2019-06-18 11:30:00,128.04,128.08,127.4,127.44,13364.0,124.4882,124.5271,123.8659,123.9048,13364.0
2019-06-18 11:35:00,127.49,127.51,126.97,126.98,10434.0,123.9534,123.9729,123.4479,123.4576,10434.0
2019-06-18 11:40:00,127.06,127.42,126.99,127.09,10456.0,123.5354,123.8854,123.4673,123.5645,10456.0
2019-06-18 11:45:00,127.06,127.16,126.92,127.02,11202.0,123.5354,123.6326,123.3992,123.4965,11202.0
2019-06-18 11:50:00,126.96,127.34,126.94,127.19,13582.0,123.4381,123.8076,123.4187,123.6618,13582.0
2019-06-18 11:55:00,127.28,127.29,126.31,126.31,13802.0,123.7493,123.759,122.8062,122.8062,13802.0
2019-06-18 12:00:00,126.36,126.8,126.31,126.71,3871.0,122.8548,123.2826,122.8062,123.1951,3871.0
2019-06-18 12:05:00,126.71,126.89,126.62,126.89,3206.0,123.1951,123.3701,123.1076,123.3701,3206.0
2019-06-18 12:10:00,126.95,127.01,126.77,126.83,6108.0,123.4284,123.4868,123.2534,123.3117,6108.0
2019-06-18 12:15:00,126.8,126.81,126.49,126.61,8003.0,123.2826,123.2923,122.9812,123.0978,8003.0
2019-06-18 12:20:00,126.61,127.24,126.55,126.99,8904.0,123.0978,123.7104,123.0395,123.4673,8904.0
2019-06-18 12:25:00,127.01,127.14,126.88,126.96,2600.0,123.4868,123.6131,123.3604,123.4381,2600.0
2019-06-18 12:30:00,126.87,126.87,126.6,126.72,5391.0,123.3506,123.3506,123.0881,123.2048,5391.0
2019-06-18 12:35:00,126.76,126.91,126.75,126.76,2595.0,123.2437,123.3895,123.234,123.2437,2595.0
2019-06-18 12:40:00,126.74,126.87,126.61,126.77,2035.0,123.2242,123.3506,123.0978,123.2534,2035.0
2019-06-18 12:45:00,126.69,126.74,126.57,126.67,2600.0,123.1756,123.2242,123.059,123.1562,2600.0
2019-06-18 12:50:00,126.78,126.78,126.37,126.45,3566.0,123.2631,123.2631,122.8645,122.9423,3566.0
2019-06-18 12:55:00,126.44,126.51,126.39,126.39,3413.0,122.9326,123.0006,122.8839,122.8839,3413.0
2019-06-18 13:00:00,126.36,126.37,126.06,126.24,8183.0,122.8548,122.8645,122.5631,122.7381,8183.0
2019-06-18 13:05:00,126.05,126.25,125.95,126.19,3893.0,122.5534,122.7478,122.4562,122.6895,3893.0
2019-06-18 13:10:00,126.31,126.69,126.25,126.69,6478.0,122.8062,123.1756,122.7478,123.1756,6478.0
2019-06-18 13:15:00,126.69,126.99,126.69,126.89,6878.0,123.1756,123.4673,123.1756,123.3701,6878.0
2019-06-18 13:20:00,126.85,127.02,126.85,127.02,5576.0,123.3312,123.4965,123.3312,123.4965,5576.0
2019-06-18 13:25:00,127.06,127.06,126.58,126.73,3600.0,123.5354,123.5354,123.0687,123.2145,3600.0
2019-06-18 13:30:00,126.62,126.69,126.55,126.55,3462.0,123.1076,123.1756,123.0395,123.0395,3462.0
2019-06-18 13:35:00,126.53,126.64,126.49,126.64,3710.0,123.0201,123.127,122.9812,123.127,3710.0
2019-06-18 13:40:00,126.64,126.83,126.63,126.81,1993.0,123.127,123.3117,123.1173,123.2923,1993.0
2019-06-18 13:45:00,126.84,126.85,126.76,126.84,1600.0,123.3215,123.3312,123.2437,123.3215,1600.0
2019-06-18 13:50:00,126.81,126.99,126.81,126.91,4907.0,123.2923,123.4673,123.2923,123.3895,4907.0
2019-06-18 13:55:00,126.99,127.62,126.98,127.56,28659.0,123.4673,124.0798,123.4576,124.0215,28659.0
2019-06-18 14:00:00,127.7,127.83,127.61,127.77,19947.0,124.1576,124.284,124.0701,124.2257,19947.0
2019-06-18 14:05:00,127.77,128.01,127.7,127.93,19332.0,124.2257,124.459,124.1576,124.3812,19332.0
2019-06-18 14:10:00,128.0,128.42,127.94,128.4,24739.0,124.4493,124.8576,124.391,124.8382,24739.0
2019-06-18 14:15:00,128.4,128.45,128.3,128.3,13985.0,124.8382,124.8868,124.741,124.741,13985.0
2019-06-18 14:20:00,128.3,128.52,128.26,128.36,18224.0,124.741,124.9549,124.7021,124.7993,18224.0
2019-06-18 14:25:00,128.36,128.52,128.34,128.38,17378.0,124.7993,124.9549,124.7799,124.8187,17378.0
2019-06-18 14:30:00,128.32,128.54,128.3,128.39,15062.0,124.7604,124.9743,124.741,124.8285,15062.0
2019-06-18 14:35:00,128.35,128.44,128.18,128.3,11549.0,124.7896,124.8771,124.6243,124.741,11549.0
2019-06-18 14:40:00,128.28,128.37,128.23,128.3,17778.0,124.7215,124.809,124.6729,124.741,17778.0
2019-06-18 14:45:00,128.3,128.31,128.0,128.11,10027.0,124.741,124.7507,124.4493,124.5562,10027.0
2019-06-18 14:50:00,128.08,128.08,127.95,127.96,3034.0,124.5271,124.5271,124.4007,124.4104,3034.0
2019-06-18 14:55:00,128.01,128.13,127.89,128.13,5056.0,124.459,124.5757,124.3423,124.5757,5056.0
2019-06-18 15:00:00,128.13,128.13,127.97,128.02,4716.0,124.5757,124.5757,124.4201,124.4687,4716.0
2019-06-18 15:05:00,128.0,128.03,127.85,127.87,6963.0,124.4493,124.4785,124.3034,124.3229,6963.0
2019-06-18 15:10:00,127.89,127.97,127.73,127.73,8500.0,124.3423,124.4201,124.1868,124.1868,8500.0
2019-06-18 15:15:00,127.7,128.17,127.55,128.07,16705.0,124.1576,124.6146,124.0118,124.5173,16705.0
2019-06-18 15:20:00,128.03,128.15,128.0,128.1,6200.0,124.4785,124.5951,124.4493,124.5465,6200.0
2019-06-18 15:25:00,128.0,128.05,127.83,127.89,6050.0,124.4493,124.4979,124.284,124.3423,6050.0
2019-06-18 15:30:00,127.83,127.87,127.61,127.62,9626.0,124.284,124.3229,124.0701,124.0798,9626.0
2019-06-18 15:35:00,127.65,127.96,127.64,127.75,11604.0,124.109,124.4104,124.0993,124.2062,11604.0
2019-06-18 15:40:00,127.76,128.0,127.75,128.0,20576.0,124.2159,124.4493,124.2062,124.4493,20576.0
2019-06-18 15:45:00,128.02,128.09,127.83,127.88,15263.0,124.4687,124.5368,124.284,124.3326,15263.0
2019-06-18 15:50:00,127.89,128.02,127.72,127.79,28721.0,124.3423,124.4687,124.1771,124.2451,28721.0
2019-06-18 15:55:00,127.76,128.1,127.7,127.77,79818.0,124.2159,124.5465,124.1576,124.2257,79818.0
2019-06-19 09:30:00,127.56,127.85,127.07,127.15,18543.0,124.0215,124.3034,123.5451,123.6229,18543.0
2019-06-19 09:35:00,127.07,127.21,126.56,127.2,11126.0,123.5451,123.6812,123.0492,123.6715,11126.0
2019-06-19 09:40:00,127.31,127.81,127.24,127.36,8244.0,123.7784,124.2646,123.7104,123.827,8244.0
2019-06-19 09:45:00,127.41,127.41,126.91,127.22,4477.0,123.8757,123.8757,123.3895,123.6909,4477.0
2019-06-19 09:50:00,127.22,128.0,127.21,128.0,11640.0,123.6909,124.4493,123.6812,124.4493,11640.0
2019-06-19 09:55:00,128.11,128.19,127.94,128.13,10427.0,124.5562,124.634,124.391,124.5757,10427.0
2019-06-19 10:00:00,128.2,128.2,127.69,127.95,8000.0,124.6437,124.6437,124.1479,124.4007,8000.0
2019-06-19 10:05:00,127.94,127.96,127.62,127.89,4430.0,124.391,124.4104,124.0798,124.3423,4430.0
2019-06-19 10:10:00,127.81,127.85,127.58,127.85,3200.0,124.2646,124.3034,124.0409,124.3034,3200.0
2019-06-19 10:15:00,127.89,127.89,127.31,127.33,10323.0,124.3423,124.3423,123.7784,123.7979,10323.0
2019-06-19 10:20:00,127.27,127.27,126.7,126.7,11569.0,123.7395,123.7395,123.1854,123.1854,11569.0
2019-06-19 10:25:00,126.64,126.92,126.47,126.92,16357.0,123.127,123.3992,122.9617,123.3992,16357.0
2019-06-19 10:30:00,126.95,127.4,126.92,126.96,6964.0,123.4284,123.8659,123.3992,123.4381,6964.0
2019-06-19 10:35:00,127.0,127.48,126.99,127.48,3415.0,123.477,123.9437,123.4673,123.9437,3415.0
2019-06-19 10:40:00,127.46,127.51,127.16,127.32,6085.0,123.9243,123.9729,123.6326,123.7882,6085.0
2019-06-19 10:45:00,127.24,127.32,126.95,126.96,4438.0,123.7104,123.7882,123.4284,123.4381,4438.0
2019-06-19 10:50:00,127.06,127.22,126.92,127.09,9115.0,123.5354,123.6909,123.3992,123.5645,9115.0
2019-06-19 10:55:00,127.0,127.0,126.62,126.62,4900.0,123.477,123.477,123.1076,123.1076,4900.0
2019-06-19 11:00:00,126.66,126.88,126.6,126.66,7398.0,123.1465,123.3604,123.0881,123.1465,7398.0
2019-06-19 11:05:00,126.72,126.87,126.51,126.63,7114.0,123.2048,123.3506,123.0006,123.1173,7114.0
2019-06-19 11:10:00,126.59,126.66,126.45,126.66,3693.0,123.0784,123.1465,122.9423,123.1465,3693.0
2019-06-19 11:15:00,126.63,126.74,126.59,126.59,2337.0,123.1173,123.2242,123.0784,123.0784,2337.0
2019-06-19 11:20:00,126.67,126.96,126.67,126.96,3000.0,123.1562,123.4381,123.1562,123.4381,3000.0
2019-06-19 11:25:00,126.98,127.12,126.89,126.9,3550.0,123.4576,123.5937,123.3701,123.3798,3550.0
2019-06-19 11:30:00,126.84,126.84,126.78,126.78,2000.0,123.3215,123.3215,123.2631,123.2631,2000.0
2019-06-19 11:35:00,126.75,126.81,126.47,126.65,8545.0,123.234,123.2923,122.9617,123.1367,8545.0
2019-06-19 11:40:00,126.6,126.9,126.58,126.7,3966.0,123.0881,123.3798,123.0687,123.1854,3966.0
2019-06-19 11:45:00,126.69,126.69,126.41,126.41,1900.0,123.1756,123.1756,122.9034,122.9034,1900.0
2019-06-19 11:50:00,126.51,126.61,126.35,126.59,3906.0,123.0006,123.0978,122.8451,123.0784,3906.0
2019-06-19 11:55:00,126.53,126.55,126.44,126.49,2853.0,123.0201,123.0395,122.9326,122.9812,2853.0
2019-06-19 12:00:00,126.48,126.49,126.17,126.29,4000.0,122.9715,122.9812,122.6701,122.7867,4000.0
2019-06-19 12:05:00,126.31,126.38,126.12,126.12,4101.0,122.8062,122.8742,122.6214,122.6214,4101.0
2019-06-19 12:10:00,126.12,126.36,126.08,126.36,10386.0,122.6214,122.8548,122.5825,122.8548,10386.0
2019-06-19 12:15:00,126.34,126.34,126.09,126.1,3844.0,122.8353,122.8353,122.5923,122.602,3844.0
2019-06-19 12:20:00,126.08,126.08,125.87,126.05,5646.0,122.5825,122.5825,122.3784,122.5534,5646.0
2019-06-19 12:25:00,126.03,126.07,125.75,125.81,9984.0,122.5339,122.5728,122.2617,122.32,9984.0
2019-06-19 12:30:00,125.81,125.98,125.77,125.84,3972.0,122.32,122.4853,122.2811,122.3492,3972.0
2019-06-19 12:35:00,125.82,126.06,125.82,126.05,2699.0,122.3298,122.5631,122.3298,122.5534,2699.0
2019-06-19 12:40:00,126.07,126.26,125.97,126.25,8625.0,122.5728,122.7576,122.4756,122.7478,8625.0
2019-06-19 12:45:00,126.31,126.34,126.24,126.32,2890.0,122.8062,122.8353,122.7381,122.8159,2890.0
2019-06-19 12:50:00,126.29,126.31,126.21,126.22,3253.0,122.7867,122.8062,122.7089,122.7187,3253.0
2019-06-19 12:55:00,126.29,126.3,126.12,126.13,3000.0,122.7867,122.7964,122.6214,122.6312,3000.0
2019-06-19 13:00:00,126.14,126.14,126.06,126.11,2007.0,122.6409,122.6409,122.5631,122.6117,2007.0
2019-06-19 13:05:00,126.19,126.22,126.14,126.17,3645.0,122.6895,122.7187,122.6409,122.6701,3645.0
2019-06-19 13:10:00,126.19,126.34,126.16,126.17,6273.0,122.6895,122.8353,122.6603,122.6701,6273.0
2019-06-19 13:15:00,126.17,126.23,126.15,126.15,3755.0,122.6701,122.7284,122.6506,122.6506,3755.0
2019-06-19 13:20:00,126.19,126.26,126.15,126.26,3000.0,122.6895,122.7576,122.6506,122.7576,3000.0
2019-06-19 13:25:00,126.3,126.31,126.0,126.0,3925.0,122.7964,122.8062,122.5048,122.5048,3925.0
2019-06-19 13:30:00,126.02,126.13,126.02,126.06,4800.0,122.5242,122.6312,122.5242,122.5631,4800.0
2019-06-19 13:35:00,126.09,126.18,126.09,126.13,4750.0,122.5923,122.6798,122.5923,122.6312,4750.0
2019-06-19 13:40:00,126.09,126.18,126.02,126.04,5599.0,122.5923,122.6798,122.5242,122.5437,5599.0
2019-06-19 13:45:00,126.06,126.19,126.05,126.16,3910.0,122.5631,122.6895,122.5534,122.6603,3910.0
2019-06-19 13:50:00,126.23,126.51,126.23,126.37,6333.0,122.7284,123.0006,122.7284,122.8645,6333.0
2019-06-19 13:55:00,126.39,126.39,125.99,126.12,7736.0,122.8839,122.8839,122.495,122.6214,7736.0
2019-06-19 14:00:00,126.12,126.88,125.85,126.88,20555.0,122.6214,123.3604,122.3589,123.3604,20555.0
2019-06-19 14:05:00,126.85,127.03,126.25,126.31,5172.0,123.3312,123.5062,122.7478,122.8062,5172.0
2019-06-19 14:10:00,126.27,126.39,126.06,126.15,11698.0,122.7673,122.8839,122.5631,122.6506,11698.0
2019-06-19 14:15:00,126.14,126.61,126.09,126.56,10258.0,122.6409,123.0978,122.5923,123.0492,10258.0
2019-06-19 14:20:00,126.51,126.66,126.41,126.42,20648.0,123.0006,123.1465,122.9034,122.9131,20648.0
2019-06-19 14:25:00,126.34,126.4,125.98,126.34,8560.0,122.8353,122.8937,122.4853,122.8353,8560.0
2019-06-19 14:30:00,126.34,126.79,126.27,126.79,8850.0,122.8353,123.2729,122.7673,123.2729,8850.0
2019-06-19 14:35:00,126.68,126.72,126.25,126.25,10395.0,123.1659,123.2048,122.7478,122.7478,10395.0
2019-06-19 14:40:00,126.25,126.43,126.05,126.34,9700.0,122.7478,122.9228,122.5534,122.8353,9700.0
2019-06-19 14:45:00,126.29,126.41,126.05,126.25,6563.0,122.7867,122.9034,122.5534,122.7478,6563.0
2019-06-19 14:50:00,126.3,126.52,126.26,126.41,9945.0,122.7964,123.0103,122.7576,122.9034,9945.0
2019-06-19 14:55:00,126.51,126.63,126.26,126.26,7214.0,123.0006,123.1173,122.7576,122.7576,7214.0
2019-06-19 15:00:00,126.31,126.53,126.3,126.48,6400.0,122.8062,123.0201,122.7964,122.9715,6400.0
2019-06-19 15:05:00,126.49,126.76,126.48,126.76,5479.0,122.9812,123.2437,122.9715,123.2437,5479.0
2019-06-19 15:10:00,126.76,126.88,126.63,126.82,6940.0,123.2437,123.3604,123.1173,123.302,6940.0
2019-06-19 15:15:00,126.85,126.93,126.76,126.93,7901.0,123.3312,123.409,123.2437,123.409,7901.0
2019-06-19 15:20:00,126.95,127.0,126.74,126.75,24660.0,123.4284,123.477,123.2242,123.234,24660.0
2019-06-19 15:25:00,126.75,126.8,126.67,126.76,13761.0,123.234,123.2826,123.1562,123.2437,13761.0
2019-06-19 15:30:00,126.78,127.0,126.35,126.41,20547.0,123.2631,123.477,122.8451,122.9034,20547.0
2019-06-19 15:35:00,126.42,126.52,126.28,126.28,16120.0,122.9131,123.0103,122.777,122.777,16120.0
2019-06-19 15:40:00,126.29,126.64,126.22,126.37,16291.0,122.7867,123.127,122.7187,122.8645,16291.0
2019-06-19 15:45:00,126.34,126.71,126.34,126.44,18062.0,122.8353,123.1951,122.8353,122.9326,18062.0
2019-06-19 15:50:00,126.44,126.59,126.29,126.47,24515.0,122.9326,123.0784,122.7867,122.9617,24515.0
2019-06-19 15:55:00,126.4,126.45,126.25,126.28,47814.0,122.8937,122.9423,122.7478,122.777,47814.0
2019-06-20 09:30:00,129.18,131.04,128.88,130.28,63667.0,125.5966,127.405,125.3049,126.666,63667.0
2019-06-20 09:35:00,130.4,131.14,130.12,130.47,24460.0,126.7827,127.5022,126.5105,126.8508,24460.0
2019-06-20 09:40:00,130.66,131.58,130.03,130.03,17948.0,127.0355,127.93,126.423,126.423,17948.0
2019-06-20 09:45:00,130.25,130.9,129.59,130.37,19433.0,126.6369,127.2688,125.9952,126.7535,19433.0
2019-06-20 09:50:00,130.23,130.83,130.21,130.82,6054.0,126.6174,127.2008,126.598,127.1911,6054.0
2019-06-20 09:55:00,130.75,130.86,130.25,130.25,7027.0,127.123,127.23,126.6369,126.6369,7027.0
2019-06-20 10:00:00,130.24,131.1,130.21,130.69,14520.0,126.6272,127.4633,126.598,127.0647,14520.0
2019-06-20 10:05:00,130.59,130.73,130.02,130.12,9241.0,126.9674,127.1036,126.4133,126.5105,9241.0
2019-06-20 10:10:00,130.05,130.09,129.63,129.94,18819.0,126.4424,126.4813,126.0341,126.3355,18819.0
2019-06-20 10:15:00,129.9,130.11,129.44,129.44,5939.0,126.2966,126.5008,125.8493,125.8493,5939.0
2019-06-20 10:20:00,129.35,129.57,129.2,129.36,9438.0,125.7618,125.9757,125.616,125.7716,9438.0
2019-06-20 10:25:00,129.47,129.87,129.42,129.78,15820.0,125.8785,126.2674,125.8299,126.1799,15820.0
2019-06-20 10:30:00,129.76,130.44,129.66,130.43,32577.0,126.1605,126.8216,126.0632,126.8119,32577.0
2019-06-20 10:35:00,130.33,130.59,130.04,130.04,20668.0,126.7147,126.9674,126.4327,126.4327,20668.0
2019-06-20 10:40:00,129.94,130.0,129.8,130.0,6847.0,126.3355,126.3938,126.1994,126.3938,6847.0
2019-06-20 10:45:00,129.96,130.1,129.89,130.03,8089.0,126.3549,126.491,126.2869,126.423,8089.0
2019-06-20 10:50:00,130.04,130.1,129.82,130.07,18182.0,126.4327,126.491,126.2188,126.4619,18182.0
2019-06-20 10:55:00,130.1,130.1,129.99,130.1,15569.0,126.491,126.491,126.3841,126.491,15569.0
2019-06-20 11:00:00,130.19,130.48,130.04,130.05,7352.0,126.5785,126.8605,126.4327,126.4424,7352.0
2019-06-20 11:05:00,130.06,130.1,129.87,129.9,5084.0,126.4521,126.491,126.2674,126.2966,5084.0
2019-06-20 11:10:00,129.95,130.03,129.82,129.87,4942.0,126.3452,126.423,126.2188,126.2674,4942.0
2019-06-20 11:15:00,129.82,129.91,129.65,129.86,14707.0,126.2188,126.3063,126.0535,126.2577,14707.0
2019-06-20 11:20:00,129.86,129.86,129.38,129.57,29290.0,126.2577,126.2577,125.791,125.9757,29290.0
2019-06-20 11:25:00,129.57,129.57,129.34,129.36,4400.0,125.9757,125.9757,125.7521,125.7716,4400.0
2019-06-20 11:30:00,129.27,129.5,129.21,129.23,4701.0,125.6841,125.9077,125.6257,125.6452,4701.0
2019-06-20 11:35:00,129.22,129.34,129.01,129.34,4340.0,125.6354,125.7521,125.4313,125.7521,4340.0
2019-06-20 11:40:00,129.36,129.44,129.23,129.38,2295.0,125.7716,125.8493,125.6452,125.791,2295.0
2019-06-20 11:45:00,129.38,129.66,129.37,129.49,5735.0,125.791,126.0632,125.7813,125.898,5735.0
2019-06-20 11:50:00,129.5,129.51,129.27,129.27,3362.0,125.9077,125.9174,125.6841,125.6841,3362.0
2019-06-20 11:55:00,129.26,129.54,129.2,129.22,13652.0,125.6743,125.9466,125.616,125.6354,13652.0
2019-06-20 12:00:00,129.28,129.28,129.13,129.2,4477.0,125.6938,125.6938,125.5479,125.616,4477.0
2019-06-20 12:05:00,129.25,129.25,129.06,129.06,3233.0,125.6646,125.6646,125.4799,125.4799,3233.0
2019-06-20 12:10:00,128.97,128.99,128.61,128.69,12823.0,125.3924,125.4118,125.0424,125.1201,12823.0
2019-06-20 12:15:00,128.68,128.81,128.36,128.48,17735.0,125.1104,125.2368,124.7993,124.916,17735.0
2019-06-20 12:20:00,128.42,128.93,128.4,128.93,5318.0,124.8576,125.3535,124.8382,125.3535,5318.0
2019-06-20 12:25:00,129.0,129.4,129.0,129.16,3600.0,125.4215,125.8105,125.4215,125.5771,3600.0
2019-06-20 12:30:00,129.24,129.34,129.14,129.28,2885.0,125.6549,125.7521,125.5577,125.6938,2885.0
2019-06-20 12:35:00,129.18,129.19,128.83,128.84,6675.0,125.5966,125.6063,125.2563,125.266,6675.0
2019-06-20 12:40:00,128.85,129.25,128.85,129.12,2858.0,125.2757,125.6646,125.2757,125.5382,2858.0
2019-06-20 12:45:00,129.12,129.16,129.08,129.13,3304.0,125.5382,125.5771,125.4993,125.5479,3304.0
2019-06-20 12:50:00,129.16,129.23,129.02,129.03,2143.0,125.5771,125.6452,125.441,125.4507,2143.0
2019-06-20 12:55:00,129.0,129.48,128.94,129.39,7100.0,125.4215,125.8882,125.3632,125.8007,7100.0
2019-06-20 13:00:00,129.39,129.57,129.36,129.49,4240.0,125.8007,125.9757,125.7716,125.898,4240.0
2019-06-20 13:05:00,129.51,129.89,129.46,129.85,8195.0,125.9174,126.2869,125.8688,126.248,8195.0
2019-06-20 13:10:00,129.78,129.81,129.58,129.7,2923.0,126.1799,126.2091,125.9855,126.1021,2923.0
2019-06-20 13:15:00,129.68,129.68,129.55,129.57,1700.0,126.0827,126.0827,125.9563,125.9757,1700.0
2019-06-20 13:20:00,129.59,129.59,129.47,129.56,4783.0,125.9952,125.9952,125.8785,125.966,4783.0
2019-06-20 13:25:00,129.58,129.85,129.53,129.76,3900.0,125.9855,126.248,125.9368,126.1605,3900.0
2019-06-20 13:30:00,129.86,129.9,129.78,129.9,2316.0,126.2577,126.2966,126.1799,126.2966,2316.0
2019-06-20 13:35:00,129.85,129.85,129.6,129.66,2320.0,126.248,126.248,126.0049,126.0632,2320.0
2019-06-20 13:40:00,129.66,129.84,129.66,129.81,1739.0,126.0632,126.2382,126.0632,126.2091,1739.0
2019-06-20 13:45:00,129.8,129.88,129.75,129.81,1661.0,126.1994,126.2771,126.1507,126.2091,1661.0
2019-06-20 13:50:00,129.96,130.44,129.96,130.44,12227.0,126.3549,126.8216,126.3549,126.8216,12227.0
2019-06-20 13:55:00,130.44,130.44,130.27,130.33,3955.0,126.8216,126.8216,126.6563,126.7147,3955.0
2019-06-20 14:00:00,130.27,130.56,130.2,130.54,3273.0,126.6563,126.9383,126.5883,126.9188,3273.0
2019-06-20 14:05:00,130.53,130.6,130.28,130.52,3231.0,126.9091,126.9772,126.666,126.8994,3231.0
2019-06-20 14:10:00,130.53,130.55,130.46,130.49,3309.0,126.9091,126.9286,126.841,126.8702,3309.0
2019-06-20 14:15:00,130.54,130.55,130.45,130.5,12856.0,126.9188,126.9286,126.8313,126.8799,12856.0
2019-06-20 14:20:00,130.48,130.48,130.25,130.28,6587.0,126.8605,126.8605,126.6369,126.666,6587.0
2019-06-20 14:25:00,130.43,130.63,130.43,130.54,4887.0,126.8119,127.0063,126.8119,126.9188,4887.0
2019-06-20 14:30:00,130.53,130.62,130.44,130.56,2526.0,126.9091,126.9966,126.8216,126.9383,2526.0
2019-06-20 14:35:00,130.6,130.65,130.51,130.51,4000.0,126.9772,127.0258,126.8897,126.8897,4000.0
2019-06-20 14:40:00,130.51,130.51,130.34,130.44,5236.0,126.8897,126.8897,126.7244,126.8216,5236.0
2019-06-20 14:45:00,130.49,130.59,130.43,130.59,4922.0,126.8702,126.9674,126.8119,126.9674,4922.0
2019-06-20 14:50:00,130.56,130.65,130.45,130.65,4360.0,126.9383,127.0258,126.8313,127.0258,4360.0
2019-06-20 14:55:00,130.55,130.82,130.55,130.71,6124.0,126.9286,127.1911,126.9286,127.0841,6124.0
2019-06-20 15:00:00,130.7,130.72,130.55,130.58,3500.0,127.0744,127.0938,126.9286,126.9577,3500.0
2019-06-20 15:05:00,130.59,130.61,130.25,130.44,5274.0,126.9674,126.9869,126.6369,126.8216,5274.0
2019-06-20 15:10:00,130.49,130.64,130.48,130.57,5822.0,126.8702,127.0161,126.8605,126.948,5822.0
2019-06-20 15:15:00,130.57,130.72,130.52,130.72,5727.0,126.948,127.0938,126.8994,127.0938,5727.0
2019-06-20 15:20:00,130.73,131.24,130.71,131.13,21465.0,127.1036,127.5994,127.0841,127.4925,21465.0
2019-06-20 15:25:00,131.17,131.23,131.07,131.1,17451.0,127.5314,127.5897,127.4341,127.4633,17451.0
2019-06-20 15:30:00,131.08,131.17,130.89,131.11,9975.0,127.4438,127.5314,127.2591,127.473,9975.0
2019-06-20 15:35:00,131.09,131.09,130.88,130.93,19957.0,127.4536,127.4536,127.2494,127.298,19957.0
2019-06-20 15:40:00,130.95,131.13,130.8,131.13,16929.0,127.3175,127.4925,127.1716,127.4925,16929.0
2019-06-20 15:45:00,131.12,131.13,130.98,131.0,22209.0,127.4827,127.4925,127.3466,127.3661,22209.0
2019-06-20 15:50:00,131.03,131.05,130.72,130.88,28181.0,127.3952,127.4147,127.0938,127.2494,28181.0
2019-06-20 15:55:00,130.88,131.0,130.67,130.75,82021.0,127.2494,127.3661,127.0452,127.123,82021.0
2019-06-21 09:30:00,130.45,130.9,129.95,130.9,69490.0,126.8313,127.2688,126.3452,127.2688,69490.0
2019-06-21 09:35:00,130.66,131.22,129.69,129.89,9092.0,127.0355,127.58,126.0924,126.2869,9092.0
2019-06-21 09:40:00,129.75,130.3,129.72,129.77,10800.0,126.1507,126.6855,126.1216,126.1702,10800.0
2019-06-21 09:45:00,129.77,129.78,128.89,128.92,7287.0,126.1702,126.1799,125.3146,125.3438,7287.0
2019-06-21 09:50:00,128.79,129.28,128.7,129.27,5677.0,125.2174,125.6938,125.1299,125.6841,5677.0
2019-06-21 09:55:00,129.24,129.84,129.24,129.47,11550.0,125.6549,126.2382,125.6549,125.8785,11550.0
2019-06-21 10:00:00,129.4,129.75,129.4,129.6,3702.0,125.8105,126.1507,125.8105,126.0049,3702.0
2019-06-21 10:05:00,129.59,130.06,129.59,129.9,1788.0,125.9952,126.4521,125.9952,126.2966,1788.0
2019-06-21 10:10:00,129.97,130.12,129.67,129.67,3347.0,126.3646,126.5105,126.073,126.073,3347.0
2019-06-21 10:15:00,129.87,130.3,129.8,130.29,5458.0,126.2674,126.6855,126.1994,126.6758,5458.0
2019-06-21 10:20:00,130.29,130.76,130.29,130.68,5995.0,126.6758,127.1327,126.6758,127.0549,5995.0
2019-06-21 10:25:00,130.8,130.81,130.27,130.45,14446.0,127.1716,127.1813,126.6563,126.8313,14446.0
2019-06-21 10:30:00,130.46,130.69,130.46,130.69,4253.0,126.841,127.0647,126.841,127.0647,4253.0
2019-06-21 10:35:00,130.57,130.6,130.37,130.49,2681.0,126.948,126.9772,126.7535,126.8702,2681.0
2019-06-21 10:40:00,130.58,130.67,130.4,130.56,3676.0,126.9577,127.0452,126.7827,126.9383,3676.0
2019-06-21 10:45:00,130.51,130.84,130.51,130.6,3781.0,126.8897,127.2105,126.8897,126.9772,3781.0
2019-06-21 10:50:00,130.59,130.75,130.55,130.75,2859.0,126.9674,127.123,126.9286,127.123,2859.0
2019-06-21 10:55:00,130.8,130.9,130.67,130.9,1640.0,127.1716,127.2688,127.0452,127.2688,1640.0
2019-06-21 11:00:00,130.92,131.15,130.84,130.98,7625.0,127.2883,127.5119,127.2105,127.3466,7625.0
2019-06-21 11:05:00,131.01,131.58,131.01,131.47,11157.0,127.3758,127.93,127.3758,127.823,11157.0
2019-06-21 11:10:00,131.36,131.36,131.12,131.18,4600.0,127.7161,127.7161,127.4827,127.5411,4600.0
2019-06-21 11:15:00,131.08,131.11,130.76,131.08,7078.0,127.4438,127.473,127.1327,127.4438,7078.0
2019-06-21 11:20:00,131.14,131.15,131.01,131.01,3112.0,127.5022,127.5119,127.3758,127.3758,3112.0
2019-06-21 11:25:00,130.98,131.04,130.57,130.61,3520.0,127.3466,127.405,126.948,126.9869,3520.0
2019-06-21 11:30:00,130.58,130.87,130.58,130.79,7536.0,126.9577,127.2397,126.9577,127.1619,7536.0
2019-06-21 11:35:00,130.77,130.77,130.54,130.65,4190.0,127.1424,127.1424,126.9188,127.0258,4190.0
2019-06-21 11:40:00,130.54,130.62,130.46,130.5,2703.0,126.9188,126.9966,126.841,126.8799,2703.0
2019-06-21 11:45:00,130.52,130.76,130.52,130.71,6274.0,126.8994,127.1327,126.8994,127.0841,6274.0
2019-06-21 11:50:00,130.75,130.94,130.6,130.71,3848.0,127.123,127.3077,126.9772,127.0841,3848.0
2019-06-21 11:55:00,130.69,130.85,130.62,130.62,3231.0,127.0647,127.2202,126.9966,126.9966,3231.0
2019-06-21 12:00:00,130.73,130.88,130.71,130.82,1600.0,127.1036,127.2494,127.0841,127.1911,1600.0
2019-06-21 12:05:00,130.79,130.81,130.64,130.81,3116.0,127.1619,127.1813,127.0161,127.1813,3116.0
2019-06-21 12:10:00,130.75,130.93,130.75,130.76,5000.0,127.123,127.298,127.123,127.1327,5000.0
2019-06-21 12:15:00,130.77,130.77,130.52,130.55,7962.0,127.1424,127.1424,126.8994,126.9286,7962.0
2019-06-21 12:20:00,130.6,130.75,130.57,130.63,7138.0,126.9772,127.123,126.948,127.0063,7138.0
2019-06-21 12:25:00,130.63,130.72,130.63,130.69,2043.0,127.0063,127.0938,127.0063,127.0647,2043.0
2019-06-21 12:30:00,130.67,130.81,130.62,130.72,4239.0,127.0452,127.1813,126.9966,127.0938,4239.0
2019-06-21 12:35:00,130.69,130.99,130.66,130.98,2260.0,127.0647,127.3563,127.0355,127.3466,2260.0
2019-06-21 12:40:00,130.9,130.93,130.81,130.81,1609.0,127.2688,127.298,127.1813,127.1813,1609.0
2019-06-21 12:45:00,130.84,130.95,130.82,130.84,3675.0,127.2105,127.3175,127.1911,127.2105,3675.0
2019-06-21 12:50:00,130.87,130.92,130.77,130.92,5653.0,127.2397,127.2883,127.1424,127.2883,5653.0
2019-06-21 12:55:00,130.88,130.88,130.65,130.66,16561.0,127.2494,127.2494,127.0258,127.0355,16561.0
2019-06-21 13:00:00,130.68,130.74,130.53,130.7,5906.0,127.0549,127.1133,126.9091,127.0744,5906.0
2019-06-21 13:05:00,130.62,130.62,130.54,130.62,6402.0,126.9966,126.9966,126.9188,126.9966,6402.0
2019-06-21 13:10:00,130.6,130.62,130.5,130.5,1291.0,126.9772,126.9966,126.8799,126.8799,1291.0
2019-06-21 13:15:00,130.48,130.69,130.47,130.69,6900.0,126.8605,127.0647,126.8508,127.0647,6900.0
2019-06-21 13:20:00,130.69,130.69,130.44,130.48,6383.0,127.0647,127.0647,126.8216,126.8605,6383.0
2019-06-21 13:25:00,130.55,130.55,130.49,130.51,1404.0,126.9286,126.9286,126.8702,126.8897,1404.0
2019-06-21 13:30:00,130.55,130.59,130.44,130.55,2409.0,126.9286,126.9674,126.8216,126.9286,2409.0
2019-06-21 13:35:00,130.49,130.49,130.34,130.34,9658.0,126.8702,126.8702,126.7244,126.7244,9658.0
2019-06-21 13:40:00,130.32,130.4,130.25,130.36,6530.0,126.7049,126.7827,126.6369,126.7438,6530.0
2019-06-21 13:45:00,130.36,130.5,130.36,130.5,2650.0,126.7438,126.8799,126.7438,126.8799,2650.0
2019-06-21 13:50:00,130.49,130.55,130.47,130.55,8866.0,126.8702,126.9286,126.8508,126.9286,8866.0
2019-06-21 13:55:00,130.5,130.61,130.47,130.58,3637.0,126.8799,126.9869,126.8508,126.9577,3637.0
2019-06-21 14:00:00,130.64,130.69,130.62,130.69,7382.0,127.0161,127.0647,126.9966,127.0647,7382.0
2019-06-21 14:05:00,130.61,130.67,130.54,130.54,3600.0,126.9869,127.0452,126.9188,126.9188,3600.0
2019-06-21 14:10:00,130.53,130.62,130.51,130.55,3704.0,126.9091,126.9966,126.8897,126.9286,3704.0
2019-06-21 14:15:00,130.51,130.62,130.51,130.62,1300.0,126.8897,126.9966,126.8897,126.9966,1300.0
2019-06-21 14:20:00,130.62,130.66,130.48,130.48,4630.0,126.9966,127.0355,126.8605,126.8605,4630.0
2019-06-21 14:25:00,130.53,130.62,130.52,130.6,4847.0,126.9091,126.9966,126.8994,126.9772,4847.0
2019-06-21 14:30:00,130.6,130.64,130.48,130.51,2985.0,126.9772,127.0161,126.8605,126.8897,2985.0
2019-06-21 14:35:00,130.52,130.52,130.27,130.27,3200.0,126.8994,126.8994,126.6563,126.6563,3200.0
2019-06-21 14:40:00,130.19,130.29,130.18,130.25,1800.0,126.5785,126.6758,126.5688,126.6369,1800.0
2019-06-21 14:45:00,130.3,130.47,130.26,130.37,11420.0,126.6855,126.8508,126.6466,126.7535,11420.0
2019-06-21 14:50:00,130.32,130.43,130.32,130.43,3050.0,126.7049,126.8119,126.7049,126.8119,3050.0
2019-06-21 14:55:00,130.43,130.46,130.39,130.41,3200.0,126.8119,126.841,126.773,126.7924,3200.0
2019-06-21 15:00:00,130.44,130.51,130.38,130.5,3502.0,126.8216,126.8897,126.7633,126.8799,3502.0
2019-06-21 15:05:00,130.48,130.68,130.43,130.64,7944.0,126.8605,127.0549,126.8119,127.0161,7944.0
2019-06-21 15:10:00,130.68,130.7,130.57,130.67,6217.0,127.0549,127.0744,126.948,127.0452,6217.0
2019-06-21 15:15:00,130.73,130.74,130.59,130.7,10027.0,127.1036,127.1133,126.9674,127.0744,10027.0
2019-06-21 15:20:00,130.73,130.73,130.52,130.55,7178.0,127.1036,127.1036,126.8994,126.9286,7178.0
2019-06-21 15:25:00,130.56,130.61,130.4,130.5,6738.0,126.9383,126.9869,126.7827,126.8799,6738.0
2019-06-21 15:30:00,130.5,130.64,130.5,130.6,7879.0,126.8799,127.0161,126.8799,126.9772,7879.0
2019-06-21 15:35:00,130.57,130.86,130.57,130.82,7912.0,126.948,127.23,126.948,127.1911,7912.0
2019-06-21 15:40:00,130.82,130.88,130.75,130.77,9583.0,127.1911,127.2494,127.123,127.1424,9583.0
2019-06-21 15:45:00,130.77,130.84,130.56,130.6,8988.0,127.1424,127.2105,126.9383,126.9772,8988.0
2019-06-21 15:50:00,130.61,130.64,129.97,130.01,18699.0,126.9869,127.0161,126.3646,126.4035,18699.0
2019-06-21 15:55:00,130.02,130.25,129.76,129.89,71842.0,126.4133,126.6369,126.1605,126.2869,71842.0
2019-06-24 09:30:00,129.57,130.09,129.56,130.07,16084.0,125.9757,126.4813,125.966,126.4619,16084.0
2019-06-24 09:35:00,130.09,130.34,129.51,130.28,15876.0,126.4813,126.7244,125.9174,126.666,15876.0
2019-06-24 09:40:00,130.38,131.04,130.38,130.82,16621.0,126.7633,127.405,126.7633,127.1911,16621.0
2019-06-24 09:45:00,130.88,131.55,130.88,131.21,11595.0,127.2494,127.9008,127.2494,127.5702,11595.0
2019-06-24 09:50:00,131.31,131.61,131.15,131.22,9451.0,127.6675,127.9591,127.5119,127.58,9451.0
2019-06-24 09:55:00,131.28,131.57,131.1,131.47,7825.0,127.6383,127.9203,127.4633,127.823,7825.0
2019-06-24 10:00:00,131.56,131.71,131.48,131.69,9685.0,127.9105,128.0564,127.8328,128.0369,9685.0
2019-06-24 10:05:00,131.72,132.27,131.7,131.91,17398.0,128.0661,128.6008,128.0467,128.2508,17398.0
2019-06-24 10:10:00,131.98,132.26,131.92,132.11,3931.0,128.3189,128.5911,128.2605,128.4453,3931.0
2019-06-24 10:15:00,132.14,132.14,131.81,131.99,10419.0,128.4744,128.4744,128.1536,128.3286,10419.0
2019-06-24 10:20:00,131.94,132.15,131.77,132.09,15361.0,128.28,128.4842,128.1147,128.4258,15361.0
2019-06-24 10:25:00,132.09,132.28,132.04,132.21,15140.0,128.4258,128.6106,128.3772,128.5425,15140.0
2019-06-24 10:30:00,132.21,132.41,131.89,132.38,15038.0,128.5425,128.737,128.2314,128.7078,15038.0
2019-06-24 10:35:00,132.35,132.35,131.69,131.82,15147.0,128.6786,128.6786,128.0369,128.1633,15147.0
2019-06-24 10:40:00,131.87,131.93,131.72,131.84,10109.0,128.2119,128.2703,128.0661,128.1828,10109.0
2019-06-24 10:45:00,131.96,132.08,131.4,131.4,32975.0,128.2994,128.4161,127.755,127.755,32975.0
2019-06-24 10:50:00,131.35,131.66,131.32,131.54,11268.0,127.7064,128.0078,127.6772,127.8911,11268.0
2019-06-24 10:55:00,131.52,131.71,131.4,131.65,6749.0,127.8716,128.0564,127.755,127.998,6749.0
2019-06-24 11:00:00,131.56,131.75,131.42,131.75,3000.0,127.9105,128.0953,127.7744,128.0953,3000.0
2019-06-24 11:05:00,131.77,131.91,131.5,131.53,11680.0,128.1147,128.2508,127.8522,127.8814,11680.0
2019-06-24 11:10:00,131.58,131.74,131.52,131.7,8700.0,127.93,128.0855,127.8716,128.0467,8700.0
2019-06-24 11:15:00,131.63,131.71,131.09,131.09,10674.0,127.9786,128.0564,127.4536,127.4536,10674.0
2019-06-24 11:20:00,131.13,131.21,130.92,131.12,14450.0,127.4925,127.5702,127.2883,127.4827,14450.0
2019-06-24 11:25:00,131.13,131.5,131.07,131.5,5706.0,127.4925,127.8522,127.4341,127.8522,5706.0
2019-06-24 11:30:00,131.53,131.75,131.48,131.75,3441.0,127.8814,128.0953,127.8328,128.0953,3441.0
2019-06-24 11:35:00,131.79,131.88,131.59,131.65,7493.0,128.1342,128.2217,127.9397,127.998,7493.0
2019-06-24 11:40:00,131.59,131.75,131.5,131.75,3900.0,127.9397,128.0953,127.8522,128.0953,3900.0
2019-06-24 11:45:00,131.71,131.9,131.65,131.83,4640.0,128.0564,128.2411,127.998,128.173,4640.0
2019-06-24 11:50:00,131.83,131.91,131.74,131.74,3400.0,128.173,128.2508,128.0855,128.0855,3400.0
2019-06-24 11:55:00,131.63,131.74,131.3,131.3,7146.0,127.9786,128.0855,127.6577,127.6577,7146.0
2019-06-24 12:00:00,131.35,131.4,130.98,131.09,5793.0,127.7064,127.755,127.3466,127.4536,5793.0
2019-06-24 12:05:00,131.16,131.24,131.05,131.07,4600.0,127.5216,127.5994,127.4147,127.4341,4600.0
2019-06-24 12:10:00,131.05,131.19,131.05,131.19,3370.0,127.4147,127.5508,127.4147,127.5508,3370.0
2019-06-24 12:15:00,131.12,131.31,131.11,131.3,3709.0,127.4827,127.6675,127.473,127.6577,3709.0
2019-06-24 12:20:00,131.34,131.42,131.25,131.29,8659.0,127.6966,127.7744,127.6091,127.648,8659.0
2019-06-24 12:25:00,131.28,131.28,130.93,130.93,5181.0,127.6383,127.6383,127.298,127.298,5181.0
2019-06-24 12:30:00,130.91,130.91,130.74,130.82,2655.0,127.2786,127.2786,127.1133,127.1911,2655.0
2019-06-24 12:35:00,130.86,130.98,130.78,130.98,10731.0,127.23,127.3466,127.1522,127.3466,10731.0
2019-06-24 12:40:00,130.9,131.08,130.86,130.95,16083.0,127.2688,127.4438,127.23,127.3175,16083.0
2019-06-24 12:45:00,130.9,131.11,130.87,131.0,12308.0,127.2688,127.473,127.2397,127.3661,12308.0
2019-06-24 12:50:00,130.98,131.1,130.96,130.96,2728.0,127.3466,127.4633,127.3272,127.3272,2728.0
2019-06-24 12:55:00,131.03,131.1,130.93,131.0,1580.0,127.3952,127.4633,127.298,127.3661,1580.0
2019-06-24 13:00:00,130.99,131.02,130.89,130.96,3250.0,127.3563,127.3855,127.2591,127.3272,3250.0
2019-06-24 13:05:00,131.02,131.09,130.75,130.75,14759.0,127.3855,127.4536,127.123,127.123,14759.0
2019-06-24 13:10:00,130.76,130.9,130.75,130.77,3513.0,127.1327,127.2688,127.123,127.1424,3513.0
2019-06-24 13:15:00,130.77,130.88,130.77,130.88,2650.0,127.1424,127.2494,127.1424,127.2494,2650.0
2019-06-24 13:20:00,130.88,130.95,130.76,130.95,13218.0,127.2494,127.3175,127.1327,127.3175,13218.0
2019-06-24 13:25:00,130.91,130.91,130.64,130.72,4761.0,127.2786,127.2786,127.0161,127.0938,4761.0
2019-06-24 13:30:00,130.69,130.69,130.47,130.51,2502.0,127.0647,127.0647,126.8508,126.8897,2502.0
2019-06-24 13:35:00,130.54,130.6,130.48,130.55,8900.0,126.9188,126.9772,126.8605,126.9286,8900.0
2019-06-24 13:40:00,130.57,130.58,130.19,130.19,3725.0,126.948,126.9577,126.5785,126.5785,3725.0
2019-06-24 13:45:00,130.14,130.14,129.98,130.05,6691.0,126.5299,126.5299,126.3744,126.4424,6691.0
2019-06-24 13:50:00,130.0,130.0,129.68,129.68,7096.0,126.3938,126.3938,126.0827,126.0827,7096.0
2019-06-24 13:55:00,129.76,129.97,129.75,129.97,7225.0,126.1605,126.3646,126.1507,126.3646,7225.0
2019-06-24 14:00:00,129.97,130.18,129.96,130.07,5561.0,126.3646,126.5688,126.3549,126.4619,5561.0
2019-06-24 14:05:00,130.13,130.18,130.08,130.12,5706.0,126.5202,126.5688,126.4716,126.5105,5706.0
2019-06-24 14:10:00,130.11,130.45,130.08,130.29,30120.0,126.5008,126.8313,126.4716,126.6758,30120.0
2019-06-24 14:15:00,130.31,130.35,130.12,130.25,18355.0,126.6952,126.7341,126.5105,126.6369,18355.0
2019-06-24 14:20:00,130.24,130.25,130.04,130.17,21322.0,126.6272,126.6369,126.4327,126.5591,21322.0
2019-06-24 14:25:00,130.1,130.21,130.08,130.14,13294.0,126.491,126.598,126.4716,126.5299,13294.0
2019-06-24 14:30:00,130.14,130.17,130.04,130.04,2140.0,126.5299,126.5591,126.4327,126.4327,2140.0
2019-06-24 14:35:00,130.09,130.2,130.05,130.11,4523.0,126.4813,126.5883,126.4424,126.5008,4523.0
2019-06-24 14:40:00,130.14,130.15,130.05,130.05,10420.0,126.5299,126.5396,126.4424,126.4424,10420.0
2019-06-24 14:45:00,130.05,130.24,129.93,129.93,4204.0,126.4424,126.6272,126.3258,126.3258,4204.0
2019-06-24 14:50:00,129.96,130.05,129.96,130.01,3487.0,126.3549,126.4424,126.3549,126.4035,3487.0
2019-06-24 14:55:00,130.02,130.25,129.98,130.22,5768.0,126.4133,126.6369,126.3744,126.6077,5768.0
2019-06-24 15:00:00,130.21,130.21,130.04,130.11,11445.0,126.598,126.598,126.4327,126.5008,11445.0
2019-06-24 15:05:00,130.14,130.22,130.07,130.07,5870.0,126.5299,126.6077,126.4619,126.4619,5870.0
2019-06-24 15:10:00,130.05,130.12,129.87,130.07,8577.0,126.4424,126.5105,126.2674,126.4619,8577.0
2019-06-24 15:15:00,130.04,130.06,129.87,129.91,3919.0,126.4327,126.4521,126.2674,126.3063,3919.0
2019-06-24 15:20:00,129.91,130.08,129.9,130.05,21257.0,126.3063,126.4716,126.2966,126.4424,21257.0
2019-06-24 15:25:00,130.06,130.23,130.01,130.16,13950.0,126.4521,126.6174,126.4035,126.5494,13950.0
2019-06-24 15:30:00,130.15,130.23,129.97,129.97,8971.0,126.5396,126.6174,126.3646,126.3646,8971.0
2019-06-24 15:35:00,129.98,130.09,129.96,130.07,7742.0,126.3744,126.4813,126.3549,126.4619,7742.0
2019-06-24 15:40:00,130.06,130.11,129.97,130.02,14165.0,126.4521,126.5008,126.3646,126.4133,14165.0
2019-06-24 15:45:00,130.03,130.05,129.83,129.88,13662.0,126.423,126.4424,126.2285,126.2771,13662.0
2019-06-24 15:50:00,129.88,129.88,129.56,129.56,22891.0,126.2771,126.2771,125.966,125.966,22891.0
2019-06-24 15:55:00,129.53,129.72,129.51,129.6,34366.0,125.9368,126.1216,125.9174,126.0049,34366.0
2019-06-25 09:30:00,129.61,129.76,129.08,129.63,14099.0,126.0146,126.1605,125.4993,126.0341,14099.0
2019-06-25 09:35:00,129.63,130.25,128.86,129.09,11935.0,126.0341,126.6369,125.2854,125.5091,11935.0
2019-06-25 09:40:00,129.0,129.04,128.8,128.88,7624.0,125.4215,125.4604,125.2271,125.3049,7624.0
2019-06-25 09:45:00,129.03,129.14,128.92,129.01,3494.0,125.4507,125.5577,125.3438,125.4313,3494.0
2019-06-25 09:50:00,129.12,129.54,129.0,129.19,14936.0,125.5382,125.9466,125.4215,125.6063,14936.0
2019-06-25 09:55:00,129.15,129.49,129.15,129.28,6024.0,125.5674,125.898,125.5674,125.6938,6024.0
2019-06-25 10:00:00,129.24,129.37,129.19,129.19,2850.0,125.6549,125.7813,125.6063,125.6063,2850.0
2019-06-25 10:05:00,129.26,129.39,129.26,129.39,3831.0,125.6743,125.8007,125.6743,125.8007,3831.0
2019-06-25 10:10:00,129.43,129.82,129.41,129.79,5923.0,125.8396,126.2188,125.8202,126.1896,5923.0
2019-06-25 10:15:00,129.69,129.8,129.53,129.63,5140.0,126.0924,126.1994,125.9368,126.0341,5140.0
2019-06-25 10:20:00,129.52,129.52,129.29,129.5,4692.0,125.9271,125.9271,125.7035,125.9077,4692.0
2019-06-25 10:25:00,129.52,129.75,129.43,129.67,5336.0,125.9271,126.1507,125.8396,126.073,5336.0
2019-06-25 10:30:00,129.62,129.8,129.6,129.7,4573.0,126.0243,126.1994,126.0049,126.1021,4573.0
2019-06-25 10:35:00,129.61,129.7,129.46,129.62,5590.0,126.0146,126.1021,125.8688,126.0243,5590.0
2019-06-25 10:40:00,129.65,129.77,129.52,129.55,5771.0,126.0535,126.1702,125.9271,125.9563,5771.0
2019-06-25 10:45:00,129.53,129.64,129.49,129.5,5855.0,125.9368,126.0438,125.898,125.9077,5855.0
2019-06-25 10:50:00,129.48,129.72,129.47,129.53,4932.0,125.8882,126.1216,125.8785,125.9368,4932.0
2019-06-25 10:55:00,129.58,129.71,129.44,129.71,7550.0,125.9855,126.1119,125.8493,126.1119,7550.0
2019-06-25 11:00:00,129.75,129.86,129.47,129.57,8480.0,126.1507,126.2577,125.8785,125.9757,8480.0
2019-06-25 11:05:00,129.61,129.7,129.4,129.49,10983.0,126.0146,126.1021,125.8105,125.898,10983.0
2019-06-25 11:10:00,129.45,129.77,129.45,129.72,3962.0,125.8591,126.1702,125.8591,126.1216,3962.0
2019-06-25 11:15:00,129.68,129.81,129.63,129.73,4432.0,126.0827,126.2091,126.0341,126.1313,4432.0
2019-06-25 11:20:00,129.77,129.77,129.56,129.6,17700.0,126.1702,126.1702,125.966,126.0049,17700.0
2019-06-25 11:25:00,129.61,129.66,129.34,129.35,6063.0,126.0146,126.0632,125.7521,125.7618,6063.0
2019-06-25 11:30:00,129.4,129.48,129.38,129.38,1801.0,125.8105,125.8882,125.791,125.791,1801.0
2019-06-25 11:35:00,129.27,129.49,129.27,129.49,1125.0,125.6841,125.898,125.6841,125.898,1125.0
2019-06-25 11:40:00,129.5,129.54,129.47,129.54,1329.0,125.9077,125.9466,125.8785,125.9466,1329.0
2019-06-25 11:45:00,129.51,129.61,129.5,129.56,2915.0,125.9174,126.0146,125.9077,125.966,2915.0
2019-06-25 11:50:00,129.55,129.73,129.51,129.66,4828.0,125.9563,126.1313,125.9174,126.0632,4828.0
2019-06-25 11:55:00,129.71,129.75,129.59,129.59,4541.0,126.1119,126.1507,125.9952,125.9952,4541.0
2019-06-25 12:00:00,129.55,129.68,129.54,129.61,2027.0,125.9563,126.0827,125.9466,126.0146,2027.0
2019-06-25 12:05:00,129.64,129.7,129.5,129.7,6850.0,126.0438,126.1021,125.9077,126.1021,6850.0
2019-06-25 12:10:00,129.69,129.79,129.4,129.4,10061.0,126.0924,126.1896,125.8105,125.8105,10061.0
2019-06-25 12:15:00,129.42,129.43,129.18,129.18,6329.0,125.8299,125.8396,125.5966,125.5966,6329.0
2019-06-25 12:20:00,129.25,129.37,129.19,129.27,2600.0,125.6646,125.7813,125.6063,125.6841,2600.0
2019-06-25 12:25:00,129.36,129.47,129.07,129.28,6382.0,125.7716,125.8785,125.4896,125.6938,6382.0
2019-06-25 12:30:00,129.33,129.33,129.1,129.11,2598.0,125.7424,125.7424,125.5188,125.5285,2598.0
2019-06-25 12:35:00,129.15,129.16,128.94,129.03,3103.0,125.5674,125.5771,125.3632,125.4507,3103.0
2019-06-25 12:40:00,129.04,129.08,128.93,128.99,2950.0,125.4604,125.4993,125.3535,125.4118,2950.0
2019-06-25 12:45:00,128.96,129.15,128.94,129.13,2500.0,125.3827,125.5674,125.3632,125.5479,2500.0
2019-06-25 12:50:00,129.21,129.25,129.08,129.12,2100.0,125.6257,125.6646,125.4993,125.5382,2100.0
2019-06-25 12:55:00,129.15,129.15,128.95,128.95,3836.0,125.5674,125.5674,125.3729,125.3729,3836.0
2019-06-25 13:00:00,128.95,128.98,128.64,128.86,7125.0,125.3729,125.4021,125.0715,125.2854,7125.0
2019-06-25 13:05:00,128.89,128.96,128.68,128.79,4600.0,125.3146,125.3827,125.1104,125.2174,4600.0
2019-06-25 13:10:00,128.81,128.87,128.5,128.5,14428.0,125.2368,125.2952,124.9354,124.9354,14428.0
2019-06-25 13:15:00,128.53,128.76,128.5,128.76,4089.0,124.9646,125.1882,124.9354,125.1882,4089.0
2019-06-25 13:20:00,128.81,128.84,128.69,128.69,3200.0,125.2368,125.266,125.1201,125.1201,3200.0
2019-06-25 13:25:00,128.69,128.92,128.6,128.91,2276.0,125.1201,125.3438,125.0326,125.334,2276.0
2019-06-25 13:30:00,128.88,129.02,128.87,129.02,1800.0,125.3049,125.441,125.2952,125.441,1800.0
2019-06-25 13:35:00,129.12,129.15,128.88,128.97,6500.0,125.5382,125.5674,125.3049,125.3924,6500.0
2019-06-25 13:40:00,129.0,129.01,128.87,128.97,1400.0,125.4215,125.4313,125.2952,125.3924,1400.0
2019-06-25 13:45:00,129.05,129.09,128.96,128.96,3117.0,125.4702,125.5091,125.3827,125.3827,3117.0
2019-06-25 13:50:00,128.95,128.96,128.8,128.8,3612.0,125.3729,125.3827,125.2271,125.2271,3612.0
2019-06-25 13:55:00,128.87,128.89,128.63,128.63,3599.0,125.2952,125.3146,125.0618,125.0618,3599.0
2019-06-25 14:00:00,128.67,128.89,128.65,128.83,1300.0,125.1007,125.3146,125.0813,125.2563,1300.0
2019-06-25 14:05:00,128.89,128.9,128.73,128.76,7281.0,125.3146,125.3243,125.159,125.1882,7281.0
2019-06-25 14:10:00,128.8,128.86,128.66,128.79,3430.0,125.2271,125.2854,125.091,125.2174,3430.0
2019-06-25 14:15:00,128.79,128.96,128.79,128.93,3228.0,125.2174,125.3827,125.2174,125.3535,3228.0
2019-06-25 14:20:00,128.92,128.92,128.62,128.62,2102.0,125.3438,125.3438,125.0521,125.0521,2102.0
2019-06-25 14:25:00,128.62,128.62,128.39,128.41,3120.0,125.0521,125.0521,124.8285,124.8479,3120.0
2019-06-25 14:30:00,128.46,128.46,128.17,128.21,3951.0,124.8965,124.8965,124.6146,124.6535,3951.0
2019-06-25 14:35:00,128.28,128.28,127.91,128.1,6530.0,124.7215,124.7215,124.3618,124.5465,6530.0
2019-06-25 14:40:00,128.07,128.13,128.0,128.03,4134.0,124.5173,124.5757,124.4493,124.4785,4134.0
2019-06-25 14:45:00,128.08,128.43,128.08,128.43,6666.0,124.5271,124.8674,124.5271,124.8674,6666.0
2019-06-25 14:50:00,128.35,128.47,128.3,128.34,5417.0,124.7896,124.9063,124.741,124.7799,5417.0
2019-06-25 14:55:00,128.33,128.54,128.33,128.5,5000.0,124.7701,124.9743,124.7701,124.9354,5000.0
2019-06-25 15:00:00,128.52,128.67,128.48,128.67,5110.0,124.9549,125.1007,124.916,125.1007,5110.0
2019-06-25 15:05:00,128.75,128.79,128.71,128.75,5502.0,125.1785,125.2174,125.1396,125.1785,5502.0
2019-06-25 15:10:00,128.82,128.82,128.46,128.48,4700.0,125.2465,125.2465,124.8965,124.916,4700.0
2019-06-25 15:15:00,128.43,128.48,128.39,128.44,3760.0,124.8674,124.916,124.8285,124.8771,3760.0
2019-06-25 15:20:00,128.42,128.62,128.34,128.56,9416.0,124.8576,125.0521,124.7799,124.9938,9416.0
2019-06-25 15:25:00,128.62,128.65,128.53,128.62,3840.0,125.0521,125.0813,124.9646,125.0521,3840.0
2019-06-25 15:30:00,128.66,128.67,128.51,128.6,5968.0,125.091,125.1007,124.9451,125.0326,5968.0
2019-06-25 15:35:00,128.65,128.72,128.55,128.55,8421.0,125.0813,125.1493,124.984,124.984,8421.0
2019-06-25 15:40:00,128.53,128.55,128.44,128.45,5327.0,124.9646,124.984,124.8771,124.8868,5327.0
2019-06-25 15:45:00,128.44,128.75,128.4,128.69,13088.0,124.8771,125.1785,124.8382,125.1201,13088.0
2019-06-25 15:50:00,128.72,128.75,128.36,128.45,19462.0,125.1493,125.1785,124.7993,124.8868,19462.0
2019-06-25 15:55:00,128.41,128.68,128.39,128.62,40190.0,124.8479,125.1104,124.8285,125.0521,40190.0
2019-06-26 09:30:00,129.86,130.43,129.4,129.73,18495.0,126.2577,126.8119,125.8105,126.1313,18495.0
2019-06-26 09:35:00,129.99,130.93,129.98,130.81,17662.0,126.3841,127.298,126.3744,127.1813,17662.0
2019-06-26 09:40:00,130.7,130.78,130.34,130.58,13066.0,127.0744,127.1522,126.7244,126.9577,13066.0
2019-06-26 09:45:00,130.52,130.76,130.4,130.74,6574.0,126.8994,127.1327,126.7827,127.1133,6574.0
2019-06-26 09:50:00,130.6,130.9,130.56,130.86,7043.0,126.9772,127.2688,126.9383,127.23,7043.0
2019-06-26 09:55:00,130.95,131.03,130.78,130.89,10834.0,127.3175,127.3952,127.1522,127.2591,10834.0
2019-06-26 10:00:00,130.93,131.26,130.76,131.25,10883.0,127.298,127.6189,127.1327,127.6091,10883.0
2019-06-26 10:05:00,131.17,131.24,131.0,131.06,7530.0,127.5314,127.5994,127.3661,127.4244,7530.0
2019-06-26 10:10:00,131.03,131.03,130.48,130.62,13259.0,127.3952,127.3952,126.8605,126.9966,13259.0
2019-06-26 10:15:00,130.63,130.89,130.63,130.89,9239.0,127.0063,127.2591,127.0063,127.2591,9239.0
2019-06-26 10:20:00,130.9,130.97,130.29,130.38,10117.0,127.2688,127.3369,126.6758,126.7633,10117.0
2019-06-26 10:25:00,130.31,130.62,130.3,130.52,5412.0,126.6952,126.9966,126.6855,126.8994,5412.0
2019-06-26 10:30:00,130.63,130.96,130.62,130.96,8450.0,127.0063,127.3272,126.9966,127.3272,8450.0
2019-06-26 10:35:00,130.9,130.97,130.84,130.96,36872.0,127.2688,127.3369,127.2105,127.3272,36872.0
2019-06-26 10:40:00,130.97,131.35,130.92,131.07,37022.0,127.3369,127.7064,127.2883,127.4341,37022.0
2019-06-26 10:45:00,131.03,131.35,130.99,131.32,13089.0,127.3952,127.7064,127.3563,127.6772,13089.0
2019-06-26 10:50:00,131.24,131.35,130.99,131.01,6512.0,127.5994,127.7064,127.3563,127.3758,6512.0
2019-06-26 10:55:00,131.0,131.41,130.96,131.41,5658.0,127.3661,127.7647,127.3272,127.7647,5658.0
2019-06-26 11:00:00,131.34,131.69,131.3,131.51,8668.0,127.6966,128.0369,127.6577,127.8619,8668.0
2019-06-26 11:05:00,131.52,131.52,131.2,131.33,12589.0,127.8716,127.8716,127.5605,127.6869,12589.0
2019-06-26 11:10:00,131.34,131.52,131.08,131.11,6165.0,127.6966,127.8716,127.4438,127.473,6165.0
2019-06-26 11:15:00,131.03,131.26,131.03,131.14,9299.0,127.3952,127.6189,127.3952,127.5022,9299.0
2019-06-26 11:20:00,131.1,131.4,131.1,131.21,6805.0,127.4633,127.755,127.4633,127.5702,6805.0
2019-06-26 11:25:00,131.22,131.38,131.18,131.38,13492.0,127.58,127.7355,127.5411,127.7355,13492.0
2019-06-26 11:30:00,131.37,131.39,131.18,131.32,10770.0,127.7258,127.7453,127.5411,127.6772,10770.0
2019-06-26 11:35:00,131.33,131.33,131.13,131.29,6183.0,127.6869,127.6869,127.4925,127.648,6183.0
2019-06-26 11:40:00,131.27,131.37,131.18,131.22,2250.0,127.6286,127.7258,127.5411,127.58,2250.0
2019-06-26 11:45:00,131.2,131.43,131.18,131.32,3250.0,127.5605,127.7841,127.5411,127.6772,3250.0
2019-06-26 11:50:00,131.46,131.46,131.24,131.32,7300.0,127.8133,127.8133,127.5994,127.6772,7300.0
2019-06-26 11:55:00,131.34,131.5,131.28,131.46,3345.0,127.6966,127.8522,127.6383,127.8133,3345.0
2019-06-26 12:00:00,131.53,131.59,131.48,131.48,6079.0,127.8814,127.9397,127.8328,127.8328,6079.0
2019-06-26 12:05:00,131.5,131.51,131.36,131.46,7300.0,127.8522,127.8619,127.7161,127.8133,7300.0
2019-06-26 12:10:00,131.41,131.46,131.36,131.42,4561.0,127.7647,127.8133,127.7161,127.7744,4561.0
2019-06-26 12:15:00,131.43,131.56,131.34,131.44,7510.0,127.7841,127.9105,127.6966,127.7939,7510.0
2019-06-26 12:20:00,131.4,131.45,131.33,131.42,8279.0,127.755,127.8036,127.6869,127.7744,8279.0
2019-06-26 12:25:00,131.34,131.66,131.34,131.62,6390.0,127.6966,128.0078,127.6966,127.9689,6390.0
2019-06-26 12:30:00,131.62,131.62,131.54,131.62,2170.0,127.9689,127.9689,127.8911,127.9689,2170.0
2019-06-26 12:35:00,131.65,131.72,131.57,131.67,2200.0,127.998,128.0661,127.9203,128.0175,2200.0
2019-06-26 12:40:00,131.67,131.93,131.66,131.93,4877.0,128.0175,128.2703,128.0078,128.2703,4877.0
2019-06-26 12:45:00,131.93,131.95,131.51,131.55,6522.0,128.2703,128.2897,127.8619,127.9008,6522.0
2019-06-26 12:50:00,131.44,131.61,131.42,131.61,2500.0,127.7939,127.9591,127.7744,127.9591,2500.0
2019-06-26 12:55:00,131.66,131.67,131.54,131.57,1844.0,128.0078,128.0175,127.8911,127.9203,1844.0
2019-06-26 13:00:00,131.62,131.67,131.41,131.47,3099.0,127.9689,128.0175,127.7647,127.823,3099.0
2019-06-26 13:05:00,131.5,131.59,131.49,131.49,2371.0,127.8522,127.9397,127.8425,127.8425,2371.0
2019-06-26 13:10:00,131.55,131.55,131.36,131.36,5578.0,127.9008,127.9008,127.7161,127.7161,5578.0
2019-06-26 13:15:00,131.33,131.42,131.09,131.09,5043.0,127.6869,127.7744,127.4536,127.4536,5043.0
2019-06-26 13:20:00,131.12,131.22,131.08,131.12,4500.0,127.4827,127.58,127.4438,127.4827,4500.0
2019-06-26 13:25:00,131.12,131.32,130.96,131.26,11924.0,127.4827,127.6772,127.3272,127.6189,11924.0
2019-06-26 13:30:00,131.25,131.25,131.11,131.15,3700.0,127.6091,127.6091,127.473,127.5119,3700.0
2019-06-26 13:35:00,131.14,131.21,131.09,131.18,5659.0,127.5022,127.5702,127.4536,127.5411,5659.0
2019-06-26 13:40:00,131.08,131.08,130.89,130.94,5586.0,127.4438,127.4438,127.2591,127.3077,5586.0
2019-06-26 13:45:00,130.9,130.95,130.73,130.85,4711.0,127.2688,127.3175,127.1036,127.2202,4711.0
2019-06-26 13:50:00,130.85,131.21,130.85,131.16,5601.0,127.2202,127.5702,127.2202,127.5216,5601.0
2019-06-26 13:55:00,131.19,131.53,131.19,131.53,5602.0,127.5508,127.8814,127.5508,127.8814,5602.0
2019-06-26 14:00:00,131.54,131.54,131.25,131.3,6185.0,127.8911,127.8911,127.6091,127.6577,6185.0
2019-06-26 14:05:00,131.27,131.38,131.24,131.38,6651.0,127.6286,127.7355,127.5994,127.7355,6651.0
2019-06-26 14:10:00,131.42,131.6,131.39,131.52,5379.0,127.7744,127.9494,127.7453,127.8716,5379.0
2019-06-26 14:15:00,131.56,131.63,131.52,131.63,2113.0,127.9105,127.9786,127.8716,127.9786,2113.0
2019-06-26 14:20:00,131.71,131.89,131.71,131.73,18106.0,128.0564,128.2314,128.0564,128.0758,18106.0
2019-06-26 14:25:00,131.73,131.94,131.72,131.94,5127.0,128.0758,128.28,128.0661,128.28,5127.0
2019-06-26 14:30:00,131.87,131.88,131.68,131.81,7470.0,128.2119,128.2217,128.0272,128.1536,7470.0
2019-06-26 14:35:00,131.81,131.81,131.66,131.72,4467.0,128.1536,128.1536,128.0078,128.0661,4467.0
2019-06-26 14:40:00,131.76,131.8,131.57,131.63,7692.0,128.105,128.1439,127.9203,127.9786,7692.0
2019-06-26 14:45:00,131.66,131.9,131.66,131.87,3430.0,128.0078,128.2411,128.0078,128.2119,3430.0
2019-06-26 14:50:00,131.91,131.93,131.69,131.72,4299.0,128.2508,128.2703,128.0369,128.0661,4299.0
2019-06-26 14:55:00,131.73,131.86,131.67,131.75,7900.0,128.0758,128.2022,128.0175,128.0953,7900.0
2019-06-26 15:00:00,131.76,131.76,131.56,131.56,9606.0,128.105,128.105,127.9105,127.9105,9606.0
2019-06-26 15:05:00,131.52,131.58,131.36,131.43,6270.0,127.8716,127.93,127.7161,127.7841,6270.0
2019-06-26 15:10:00,131.48,131.73,131.44,131.65,4425.0,127.8328,128.0758,127.7939,127.998,4425.0
2019-06-26 15:15:00,131.67,131.73,131.46,131.52,6332.0,128.0175,128.0758,127.8133,127.8716,6332.0
2019-06-26 15:20:00,131.56,131.66,131.42,131.49,12826.0,127.9105,128.0078,127.7744,127.8425,12826.0
2019-06-26 15:25:00,131.47,131.52,131.39,131.39,13195.0,127.823,127.8716,127.7453,127.7453,13195.0
2019-06-26 15:30:00,131.34,131.42,131.26,131.34,16145.0,127.6966,127.7744,127.6189,127.6966,16145.0
2019-06-26 15:35:00,131.36,131.38,131.24,131.26,19542.0,127.7161,127.7355,127.5994,127.6189,19542.0
2019-06-26 15:40:00,131.26,131.34,131.02,131.03,51806.0,127.6189,127.6966,127.3855,127.3952,51806.0
2019-06-26 15:45:00,131.02,131.03,130.81,130.97,17387.0,127.3855,127.3952,127.1813,127.3369,17387.0
2019-06-26 15:50:00,130.97,130.98,130.77,130.83,31510.0,127.3369,127.3466,127.1424,127.2008,31510.0
2019-06-26 15:55:00,130.83,130.91,130.54,130.57,53677.0,127.2008,127.2786,126.9188,126.948,53677.0
2019-06-27 09:30:00,131.55,131.63,131.15,131.32,10252.0,127.9008,127.9786,127.5119,127.6772,10252.0
2019-06-27 09:35:00,131.11,131.52,130.88,131.52,11964.0,127.473,127.8716,127.2494,127.8716,11964.0
2019-06-27 09:40:00,131.29,132.05,131.29,131.82,5372.0,127.648,128.3869,127.648,128.1633,5372.0
2019-06-27 09:45:00,131.91,131.91,131.45,131.71,4300.0,128.2508,128.2508,127.8036,128.0564,4300.0
2019-06-27 09:50:00,131.8,131.99,131.6,131.72,5815.0,128.1439,128.3286,127.9494,128.0661,5815.0
2019-06-27 09:55:00,131.73,131.78,131.0,131.0,8915.0,128.0758,128.1244,127.3661,127.3661,8915.0
2019-06-27 10:00:00,130.99,131.06,130.6,130.66,8849.0,127.3563,127.4244,126.9772,127.0355,8849.0
2019-06-27 10:05:00,130.72,130.73,130.42,130.56,6426.0,127.0938,127.1036,126.8022,126.9383,6426.0
2019-06-27 10:10:00,130.6,130.65,130.34,130.44,5510.0,126.9772,127.0258,126.7244,126.8216,5510.0
2019-06-27 10:15:00,130.3,130.39,130.1,130.14,7456.0,126.6855,126.773,126.491,126.5299,7456.0
2019-06-27 10:20:00,130.25,130.57,130.19,130.51,2882.0,126.6369,126.948,126.5785,126.8897,2882.0
2019-06-27 10:25:00,130.53,130.76,130.52,130.6,1477.0,126.9091,127.1327,126.8994,126.9772,1477.0
2019-06-27 10:30:00,130.68,130.68,130.29,130.29,2472.0,127.0549,127.0549,126.6758,126.6758,2472.0
2019-06-27 10:35:00,130.24,130.5,130.24,130.4,3296.0,126.6272,126.8799,126.6272,126.7827,3296.0
2019-06-27 10:40:00,130.43,130.58,130.39,130.58,6179.0,126.8119,126.9577,126.773,126.9577,6179.0
2019-06-27 10:45:00,130.62,130.68,130.26,130.28,3250.0,126.9966,127.0549,126.6466,126.666,3250.0
2019-06-27 10:50:00,130.4,130.8,130.31,130.79,3670.0,126.7827,127.1716,126.6952,127.1619,3670.0
2019-06-27 10:55:00,130.82,131.02,130.71,130.81,4205.0,127.1911,127.3855,127.0841,127.1813,4205.0
2019-06-27 11:00:00,130.89,130.89,130.61,130.67,2800.0,127.2591,127.2591,126.9869,127.0452,2800.0
2019-06-27 11:05:00,130.74,130.96,130.68,130.88,4100.0,127.1133,127.3272,127.0549,127.2494,4100.0
2019-06-27 11:10:00,130.85,130.9,130.65,130.72,4150.0,127.2202,127.2688,127.0258,127.0938,4150.0
2019-06-27 11:15:00,130.69,130.74,129.96,129.98,4553.0,127.0647,127.1133,126.3549,126.3744,4553.0
2019-06-27 11:20:00,130.14,130.16,129.76,129.76,3035.0,126.5299,126.5494,126.1605,126.1605,3035.0
2019-06-27 11:25:00,129.89,130.39,129.88,130.39,6602.0,126.2869,126.773,126.2771,126.773,6602.0
2019-06-27 11:30:00,130.25,130.25,130.02,130.15,3870.0,126.6369,126.6369,126.4133,126.5396,3870.0
2019-06-27 11:35:00,130.07,130.5,130.07,130.5,2826.0,126.4619,126.8799,126.4619,126.8799,2826.0
2019-06-27 11:40:00,130.52,130.71,130.3,130.71,2775.0,126.8994,127.0841,126.6855,127.0841,2775.0
2019-06-27 11:45:00,130.56,130.65,130.39,130.65,4138.0,126.9383,127.0258,126.773,127.0258,4138.0
2019-06-27 11:50:00,130.65,130.9,130.65,130.72,2700.0,127.0258,127.2688,127.0258,127.0938,2700.0
2019-06-27 11:55:00,130.69,130.83,130.63,130.83,4597.0,127.0647,127.2008,127.0063,127.2008,4597.0
2019-06-27 12:00:00,130.79,131.02,130.71,130.97,8610.0,127.1619,127.3855,127.0841,127.3369,8610.0
2019-06-27 12:05:00,130.88,131.11,130.88,130.99,5045.0,127.2494,127.473,127.2494,127.3563,5045.0
2019-06-27 12:10:00,130.97,131.13,130.89,131.05,2600.0,127.3369,127.4925,127.2591,127.4147,2600.0
2019-06-27 12:15:00,131.05,131.17,130.95,130.96,3731.0,127.4147,127.5314,127.3175,127.3272,3731.0
2019-06-27 12:20:00,130.94,131.07,130.94,131.04,2302.0,127.3077,127.4341,127.3077,127.405,2302.0
2019-06-27 12:25:00,131.07,131.1,131.07,131.1,900.0,127.4341,127.4633,127.4341,127.4633,900.0
2019-06-27 12:30:00,131.1,131.12,130.99,131.06,3313.0,127.4633,127.4827,127.3563,127.4244,3313.0
2019-06-27 12:35:00,131.06,131.09,130.9,130.9,4125.0,127.4244,127.4536,127.2688,127.2688,4125.0
2019-06-27 12:40:00,130.95,131.06,130.69,130.7,6115.0,127.3175,127.4244,127.0647,127.0744,6115.0
2019-06-27 12:45:00,130.73,130.89,130.64,130.89,5522.0,127.1036,127.2591,127.0161,127.2591,5522.0
2019-06-27 12:50:00,130.84,130.84,130.74,130.75,1100.0,127.2105,127.2105,127.1133,127.123,1100.0
2019-06-27 12:55:00,130.71,131.13,130.71,131.09,1826.0,127.0841,127.4925,127.0841,127.4536,1826.0
2019-06-27 13:00:00,131.14,131.29,131.06,131.22,800.0,127.5022,127.648,127.4244,127.58,800.0
2019-06-27 13:05:00,131.21,131.44,131.2,131.38,2028.0,127.5702,127.7939,127.5605,127.7355,2028.0
2019-06-27 13:10:00,131.43,131.43,131.29,131.42,600.0,127.7841,127.7841,127.648,127.7744,600.0
2019-06-27 13:15:00,131.24,131.35,131.12,131.18,2700.0,127.5994,127.7064,127.4827,127.5411,2700.0
2019-06-27 13:20:00,131.31,131.4,131.21,131.33,1450.0,127.6675,127.755,127.5702,127.6869,1450.0
2019-06-27 13:25:00,131.3,131.3,131.21,131.21,700.0,127.6577,127.6577,127.5702,127.5702,700.0
2019-06-27 13:30:00,131.24,131.43,131.21,131.43,1350.0,127.5994,127.7841,127.5702,127.7841,1350.0
2019-06-27 13:35:00,131.36,131.53,131.36,131.39,1121.0,127.7161,127.8814,127.7161,127.7453,1121.0
2019-06-27 13:40:00,131.38,131.57,131.31,131.57,4519.0,127.7355,127.9203,127.6675,127.9203,4519.0
2019-06-27 13:45:00,131.49,131.63,131.45,131.54,5325.0,127.8425,127.9786,127.8036,127.8911,5325.0
2019-06-27 13:50:00,131.54,131.68,131.5,131.51,4841.0,127.8911,128.0272,127.8522,127.8619,4841.0
2019-06-27 13:55:00,131.54,131.59,131.46,131.53,4606.0,127.8911,127.9397,127.8133,127.8814,4606.0
2019-06-27 14:00:00,131.43,131.82,131.43,131.73,7136.0,127.7841,128.1633,127.7841,128.0758,7136.0
2019-06-27 14:05:00,131.7,131.98,131.67,131.97,3936.0,128.0467,128.3189,128.0175,128.3092,3936.0
2019-06-27 14:10:00,131.93,132.01,131.8,131.81,10034.0,128.2703,128.3481,128.1439,128.1536,10034.0
2019-06-27 14:15:00,131.82,131.91,131.8,131.91,2911.0,128.1633,128.2508,128.1439,128.2508,2911.0
2019-06-27 14:20:00,131.86,131.92,131.7,131.7,3374.0,128.2022,128.2605,128.0467,128.0467,3374.0
2019-06-27 14:25:00,131.73,131.75,131.73,131.73,1434.0,128.0758,128.0953,128.0758,128.0758,1434.0
2019-06-27 14:30:00,131.75,131.75,131.56,131.56,2300.0,128.0953,128.0953,127.9105,127.9105,2300.0
2019-06-27 14:35:00,131.56,131.56,131.39,131.48,6864.0,127.9105,127.9105,127.7453,127.8328,6864.0
2019-06-27 14:40:00,131.47,131.64,131.4,131.64,11778.0,127.823,127.9883,127.755,127.9883,11778.0
2019-06-27 14:45:00,131.6,131.68,131.6,131.61,2985.0,127.9494,128.0272,127.9494,127.9591,2985.0
2019-06-27 14:50:00,131.57,131.59,131.41,131.5,4685.0,127.9203,127.9397,127.7647,127.8522,4685.0
2019-06-27 14:55:00,131.44,131.51,131.36,131.42,3705.0,127.7939,127.8619,127.7161,127.7744,3705.0
2019-06-27 15:00:00,131.4,131.61,131.4,131.61,10830.0,127.755,127.9591,127.755,127.9591,10830.0
2019-06-27 15:05:00,131.56,131.75,131.56,131.71,1801.0,127.9105,128.0953,127.9105,128.0564,1801.0
2019-06-27 15:10:00,131.75,131.84,131.68,131.72,3998.0,128.0953,128.1828,128.0272,128.0661,3998.0
2019-06-27 15:15:00,131.76,131.81,131.67,131.8,4210.0,128.105,128.1536,128.0175,128.1439,4210.0
2019-06-27 15:20:00,131.82,131.89,131.79,131.85,4272.0,128.1633,128.2314,128.1342,128.1925,4272.0
2019-06-27 15:25:00,131.89,131.91,131.84,131.9,1876.0,128.2314,128.2508,128.1828,128.2411,1876.0
2019-06-27 15:30:00,131.87,131.87,131.64,131.69,6454.0,128.2119,128.2119,127.9883,128.0369,6454.0
2019-06-27 15:35:00,131.85,131.98,131.78,131.94,4003.0,128.1925,128.3189,128.1244,128.28,4003.0
2019-06-27 15:40:00,131.97,132.11,131.92,132.08,5559.0,128.3092,128.4453,128.2605,128.4161,5559.0
2019-06-27 15:45:00,132.1,132.19,132.07,132.13,7919.0,128.4356,128.5231,128.4064,128.4647,7919.0
2019-06-27 15:50:00,132.14,132.25,132.05,132.21,13960.0,128.4744,128.5814,128.3869,128.5425,13960.0
2019-06-27 15:55:00,132.24,132.38,131.88,131.96,53805.0,128.5717,128.7078,128.2217,128.2994,53805.0
2019-06-28 09:30:00,132.83,133.0,132.27,132.89,15195.0,129.1453,129.3106,128.6008,129.2036,15195.0
2019-06-28 09:35:00,132.89,134.72,132.88,134.28,27149.0,129.2036,130.9829,129.1939,130.5551,27149.0
2019-06-28 09:40:00,134.45,135.19,134.44,135.01,20661.0,130.7204,131.4398,130.7106,131.2648,20661.0
2019-06-28 09:45:00,134.89,135.0,134.06,134.15,44765.0,131.1482,131.2551,130.3412,130.4287,44765.0
2019-06-28 09:50:00,134.05,134.05,133.14,133.57,14232.0,130.3315,130.3315,129.4467,129.8648,14232.0
2019-06-28 09:55:00,133.5,133.86,133.07,133.29,21998.0,129.7967,130.1467,129.3786,129.5925,21998.0
2019-06-28 10:00:00,133.38,133.58,133.22,133.27,40896.0,129.68,129.8745,129.5245,129.5731,40896.0
2019-06-28 10:05:00,133.23,133.36,133.06,133.07,12862.0,129.5342,129.6606,129.3689,129.3786,12862.0
2019-06-28 10:10:00,133.04,133.26,132.7,133.1,9886.0,129.3495,129.5634,129.0189,129.4078,9886.0
2019-06-28 10:15:00,133.08,133.11,132.92,132.93,4012.0,129.3884,129.4175,129.2328,129.2425,4012.0
2019-06-28 10:20:00,132.94,132.94,132.2,132.37,21328.0,129.2523,129.2523,128.5328,128.6981,21328.0
2019-06-28 10:25:00,132.28,132.41,132.14,132.38,6950.0,128.6106,128.737,128.4744,128.7078,6950.0
2019-06-28 10:30:00,132.44,132.58,132.19,132.22,9008.0,128.7661,128.9022,128.5231,128.5522,9008.0
2019-06-28 10:35:00,132.27,132.5,132.2,132.4,9831.0,128.6008,128.8245,128.5328,128.7272,9831.0
2019-06-28 10:40:00,132.27,132.44,132.14,132.33,15216.0,128.6008,128.7661,128.4744,128.6592,15216.0
2019-06-28 10:45:00,132.39,132.77,132.38,132.68,30664.0,128.7175,129.087,128.7078,128.9995,30664.0
2019-06-28 10:50:00,132.73,132.89,132.37,132.42,8424.0,129.0481,129.2036,128.6981,128.7467,8424.0
2019-06-28 10:55:00,132.44,132.57,132.32,132.45,5659.0,128.7661,128.8925,128.6495,128.7758,5659.0
2019-06-28 11:00:00,132.45,132.62,132.35,132.44,13601.0,128.7758,128.9411,128.6786,128.7661,13601.0
2019-06-28 11:05:00,132.44,132.56,132.39,132.56,4000.0,128.7661,128.8828,128.7175,128.8828,4000.0
2019-06-28 11:10:00,132.57,132.77,132.57,132.74,6162.0,128.8925,129.087,128.8925,129.0578,6162.0
2019-06-28 11:15:00,132.69,132.87,132.69,132.76,5721.0,129.0092,129.1842,129.0092,129.0772,5721.0
2019-06-28 11:20:00,132.76,132.76,132.45,132.5,10305.0,129.0772,129.0772,128.7758,128.8245,10305.0
2019-06-28 11:25:00,132.47,132.71,132.47,132.52,6339.0,128.7953,129.0286,128.7953,128.8439,6339.0
2019-06-28 11:30:00,132.51,132.61,132.35,132.57,9024.0,128.8342,128.9314,128.6786,128.8925,9024.0
2019-06-28 11:35:00,132.6,132.65,132.44,132.46,5431.0,128.9217,128.9703,128.7661,128.7856,5431.0
2019-06-28 11:40:00,132.47,132.62,132.42,132.44,9712.0,128.7953,128.9411,128.7467,128.7661,9712.0
2019-06-28 11:45:00,132.48,132.62,132.29,132.43,21437.0,128.805,128.9411,128.6203,128.7564,21437.0
2019-06-28 11:50:00,132.47,132.7,132.38,132.69,8601.0,128.7953,129.0189,128.7078,129.0092,8601.0
2019-06-28 11:55:00,132.72,132.75,132.23,132.27,18869.0,129.0384,129.0675,128.5619,128.6008,18869.0
2019-06-28 12:00:00,132.34,132.59,132.34,132.45,7036.0,128.6689,128.912,128.6689,128.7758,7036.0
2019-06-28 12:05:00,132.47,132.52,132.25,132.4,13583.0,128.7953,128.8439,128.5814,128.7272,13583.0
2019-06-28 12:10:00,132.38,132.38,132.28,132.3,2900.0,128.7078,128.7078,128.6106,128.63,2900.0
2019-06-28 12:15:00,132.25,132.39,132.22,132.36,1998.0,128.5814,128.7175,128.5522,128.6883,1998.0
2019-06-28 12:20:00,132.39,132.56,132.38,132.56,8412.0,128.7175,128.8828,128.7078,128.8828,8412.0
2019-06-28 12:25:00,132.61,132.77,132.59,132.69,4292.0,128.9314,129.087,128.912,129.0092,4292.0
2019-06-28 12:30:00,132.69,132.88,132.69,132.88,2950.0,129.0092,129.1939,129.0092,129.1939,2950.0
2019-06-28 12:35:00,132.88,132.96,132.81,132.91,3300.0,129.1939,129.2717,129.1259,129.2231,3300.0
2019-06-28 12:40:00,132.9,132.94,132.84,132.92,3200.0,129.2134,129.2523,129.155,129.2328,3200.0
2019-06-28 12:45:00,132.91,133.0,132.86,132.86,4000.0,129.2231,129.3106,129.1745,129.1745,4000.0
2019-06-28 12:50:00,132.9,132.9,132.64,132.64,3300.0,129.2134,129.2134,128.9606,128.9606,3300.0
2019-06-28 12:55:00,132.59,132.69,132.58,132.65,4362.0,128.912,129.0092,128.9022,128.9703,4362.0
2019-06-28 13:00:00,132.62,132.62,132.42,132.55,9300.0,128.9411,128.9411,128.7467,128.8731,9300.0
2019-06-28 13:05:00,132.58,132.94,132.58,132.92,5900.0,128.9022,129.2523,128.9022,129.2328,5900.0
2019-06-28 13:10:00,132.96,133.08,132.93,132.99,7300.0,129.2717,129.3884,129.2425,129.3009,7300.0
2019-06-28 13:15:00,132.99,133.1,132.95,133.1,7995.0,129.3009,129.4078,129.262,129.4078,7995.0
2019-06-28 13:20:00,133.1,133.16,133.07,133.12,8985.0,129.4078,129.4662,129.3786,129.4273,8985.0
2019-06-28 13:25:00,133.12,133.17,133.07,133.15,6865.0,129.4273,129.4759,129.3786,129.4564,6865.0
2019-06-28 13:30:00,133.12,133.19,133.09,133.11,6147.0,129.4273,129.4953,129.3981,129.4175,6147.0
2019-06-28 13:35:00,133.06,133.37,133.06,133.26,5955.0,129.3689,129.6703,129.3689,129.5634,5955.0
2019-06-28 13:40:00,133.32,133.33,133.12,133.12,2100.0,129.6217,129.6314,129.4273,129.4273,2100.0
2019-06-28 13:45:00,133.11,133.18,133.07,133.11,3939.0,129.4175,129.4856,129.3786,129.4175,3939.0
2019-06-28 13:50:00,133.1,133.18,132.95,133.13,7632.0,129.4078,129.4856,129.262,129.437,7632.0
2019-06-28 13:55:00,133.1,133.14,133.05,133.12,3700.0,129.4078,129.4467,129.3592,129.4273,3700.0
2019-06-28 14:00:00,133.15,133.2,133.08,133.08,3635.0,129.4564,129.505,129.3884,129.3884,3635.0
2019-06-28 14:05:00,133.09,133.09,133.03,133.06,5100.0,129.3981,129.3981,129.3398,129.3689,5100.0
2019-06-28 14:10:00,133.03,133.13,132.84,132.92,11617.0,129.3398,129.437,129.155,129.2328,11617.0
2019-06-28 14:15:00,132.86,133.01,132.86,132.96,5973.0,129.1745,129.3203,129.1745,129.2717,5973.0
2019-06-28 14:20:00,132.91,133.21,132.91,133.07,10006.0,129.2231,129.5148,129.2231,129.3786,10006.0
2019-06-28 14:25:00,133.03,133.06,132.78,132.78,11059.0,129.3398,129.3689,129.0967,129.0967,11059.0
2019-06-28 14:30:00,132.83,132.94,132.67,132.81,15356.0,129.1453,129.2523,128.9897,129.1259,15356.0
2019-06-28 14:35:00,132.81,132.92,132.73,132.77,4614.0,129.1259,129.2328,129.0481,129.087,4614.0
2019-06-28 14:40:00,132.77,132.86,132.67,132.75,7762.0,129.087,129.1745,128.9897,129.0675,7762.0
2019-06-28 14:45:00,132.73,132.86,132.68,132.78,5481.0,129.0481,129.1745,128.9995,129.0967,5481.0
2019-06-28 14:50:00,132.8,132.84,132.51,132.59,9131.0,129.1161,129.155,128.8342,128.912,9131.0
2019-06-28 14:55:00,132.55,132.69,132.5,132.63,3950.0,128.8731,129.0092,128.8245,128.9509,3950.0
2019-06-28 15:00:00,132.6,132.62,132.42,132.42,7008.0,128.9217,128.9411,128.7467,128.7467,7008.0
2019-06-28 15:05:00,132.32,132.46,132.23,132.44,6473.0,128.6495,128.7856,128.5619,128.7661,6473.0
2019-06-28 15:10:00,132.47,132.47,132.28,132.4,5811.0,128.7953,128.7953,128.6106,128.7272,5811.0
2019-06-28 15:15:00,132.4,132.52,132.38,132.43,7178.0,128.7272,128.8439,128.7078,128.7564,7178.0
2019-06-28 15:20:00,132.4,132.4,132.26,132.3,11307.0,128.7272,128.7272,128.5911,128.63,11307.0
2019-06-28 15:25:00,132.28,132.4,132.28,132.36,12459.0,128.6106,128.7272,128.6106,128.6883,12459.0
2019-06-28 15:30:00,132.36,132.67,132.36,132.6,14486.0,128.6883,128.9897,128.6883,128.9217,14486.0
2019-06-28 15:35:00,132.61,132.64,132.42,132.64,13844.0,128.9314,128.9606,128.7467,128.9606,13844.0
2019-06-28 15:40:00,132.65,132.71,132.49,132.5,17100.0,128.9703,129.0286,128.8147,128.8245,17100.0
2019-06-28 15:45:00,132.52,132.59,132.31,132.57,21497.0,128.8439,128.912,128.6397,128.8925,21497.0
2019-06-28 15:50:00,132.61,132.61,132.35,132.47,30563.0,128.9314,128.9314,128.6786,128.7953,30563.0
2019-06-28 15:55:00,132.47,132.65,132.25,132.6,86502.0,128.7953,128.9703,128.5814,128.9217,86502.0
2019-07-01 09:30:00,136.0,137.26,135.61,136.76,46471.0,132.2274,133.4524,131.8482,132.9663,46471.0
2019-07-01 09:35:00,137.03,137.8,136.8,137.05,26451.0,133.2288,133.9774,133.0052,133.2482,26451.0
2019-07-01 09:40:00,137.13,137.55,137.04,137.18,32443.0,133.326,133.7344,133.2385,133.3746,32443.0
2019-07-01 09:45:00,137.26,137.59,136.5,136.57,90980.0,133.4524,133.7733,132.7135,132.7816,90980.0
2019-07-01 09:50:00,136.5,136.8,136.04,136.11,25602.0,132.7135,133.0052,132.2663,132.3343,25602.0
2019-07-01 09:55:00,136.1,136.39,135.79,136.12,15747.0,132.3246,132.6066,132.0232,132.344,15747.0
2019-07-01 10:00:00,136.09,136.41,135.94,136.1,22716.0,132.3149,132.626,132.169,132.3246,22716.0
2019-07-01 10:05:00,136.14,136.49,135.94,136.03,10777.0,132.3635,132.7038,132.169,132.2565,10777.0
2019-07-01 10:10:00,135.93,135.97,135.5,135.5,15666.0,132.1593,132.1982,131.7412,131.7412,15666.0
2019-07-01 10:15:00,135.4,136.04,135.27,135.88,11877.0,131.644,132.2663,131.5176,132.1107,11877.0
2019-07-01 10:20:00,135.97,136.2,134.87,134.92,33921.0,132.1982,132.4218,131.1287,131.1773,33921.0
2019-07-01 10:25:00,134.92,135.05,134.73,134.87,9793.0,131.1773,131.3037,130.9926,131.1287,9793.0
2019-07-01 10:30:00,134.95,135.04,134.29,134.75,24078.0,131.2065,131.294,130.5648,131.012,24078.0
2019-07-01 10:35:00,134.75,135.23,134.75,135.23,9373.0,131.012,131.4787,131.012,131.4787,9373.0
2019-07-01 10:40:00,135.15,135.4,135.02,135.2,9623.0,131.4009,131.644,131.2746,131.4496,9623.0
2019-07-01 10:45:00,135.21,135.34,135.1,135.21,3242.0,131.4593,131.5857,131.3523,131.4593,3242.0
2019-07-01 10:50:00,135.13,135.31,134.95,135.12,8147.0,131.3815,131.5565,131.2065,131.3718,8147.0
2019-07-01 10:55:00,135.06,135.1,134.85,134.86,5632.0,131.3134,131.3523,131.1093,131.119,5632.0
2019-07-01 11:00:00,134.93,135.21,134.87,135.21,3869.0,131.1871,131.4593,131.1287,131.4593,3869.0
2019-07-01 11:05:00,135.07,135.21,134.79,134.79,5523.0,131.3232,131.4593,131.0509,131.0509,5523.0
2019-07-01 11:10:00,134.84,134.84,134.59,134.61,21263.0,131.0995,131.0995,130.8565,130.8759,21263.0
2019-07-01 11:15:00,134.58,134.91,134.57,134.91,9463.0,130.8468,131.1676,130.837,131.1676,9463.0
2019-07-01 11:20:00,134.93,135.21,134.92,135.06,8086.0,131.1871,131.4593,131.1773,131.3134,8086.0
2019-07-01 11:25:00,135.07,135.07,134.86,134.98,3850.0,131.3232,131.3232,131.119,131.2357,3850.0
2019-07-01 11:30:00,134.88,134.92,134.7,134.89,4905.0,131.1384,131.1773,130.9634,131.1482,4905.0
2019-07-01 11:35:00,134.95,134.95,134.72,134.88,4239.0,131.2065,131.2065,130.9829,131.1384,4239.0
2019-07-01 11:40:00,134.81,134.89,134.59,134.7,12468.0,131.0704,131.1482,130.8565,130.9634,12468.0
2019-07-01 11:45:00,134.71,134.86,134.64,134.68,2946.0,130.9732,131.119,130.9051,130.944,2946.0
2019-07-01 11:50:00,134.69,134.96,134.68,134.84,3810.0,130.9537,131.2162,130.944,131.0995,3810.0
2019-07-01 11:55:00,134.83,135.06,134.83,135.04,5679.0,131.0898,131.3134,131.0898,131.294,5679.0
2019-07-01 12:00:00,135.06,135.07,134.82,134.93,6528.0,131.3134,131.3232,131.0801,131.1871,6528.0
2019-07-01 12:05:00,134.96,135.21,134.9,135.07,19027.0,131.2162,131.4593,131.1579,131.3232,19027.0
2019-07-01 12:10:00,135.0,135.12,134.95,135.12,3868.0,131.2551,131.3718,131.2065,131.3718,3868.0
2019-07-01 12:15:00,135.07,135.18,134.92,134.92,11401.0,131.3232,131.4301,131.1773,131.1773,11401.0
2019-07-01 12:20:00,134.87,134.96,134.81,134.83,3520.0,131.1287,131.2162,131.0704,131.0898,3520.0
2019-07-01 12:25:00,134.8,134.85,134.72,134.79,3450.0,131.0607,131.1093,130.9829,131.0509,3450.0
2019-07-01 12:30:00,134.74,134.88,134.73,134.79,3558.0,131.0023,131.1384,130.9926,131.0509,3558.0
2019-07-01 12:35:00,134.85,134.89,134.53,134.53,9897.0,131.1093,131.1482,130.7981,130.7981,9897.0
2019-07-01 12:40:00,134.51,134.72,134.36,134.72,5727.0,130.7787,130.9829,130.6329,130.9829,5727.0
2019-07-01 12:45:00,134.69,134.79,134.51,134.65,3427.0,130.9537,131.0509,130.7787,130.9148,3427.0
2019-07-01 12:50:00,134.67,134.67,134.41,134.48,2922.0,130.9343,130.9343,130.6815,130.7495,2922.0
2019-07-01 12:55:00,134.4,134.54,134.38,134.38,2200.0,130.6718,130.8079,130.6523,130.6523,2200.0
2019-07-01 13:00:00,134.42,134.48,133.94,134.08,13299.0,130.6912,130.7495,130.2245,130.3606,13299.0
2019-07-01 13:05:00,134.08,134.32,134.08,134.28,5277.0,130.3606,130.594,130.3606,130.5551,5277.0
2019-07-01 13:10:00,134.17,134.17,133.51,133.77,10511.0,130.4481,130.4481,129.8064,130.0592,10511.0
2019-07-01 13:15:00,133.73,133.77,133.38,133.51,4920.0,130.0203,130.0592,129.68,129.8064,4920.0
2019-07-01 13:20:00,133.56,133.57,133.39,133.44,4144.0,129.8551,129.8648,129.6898,129.7384,4144.0
2019-07-01 13:25:00,133.53,133.72,133.53,133.72,2012.0,129.8259,130.0106,129.8259,130.0106,2012.0
2019-07-01 13:30:00,133.72,133.75,133.44,133.44,5188.0,130.0106,130.0398,129.7384,129.7384,5188.0
2019-07-01 13:35:00,133.49,133.61,133.38,133.38,4700.0,129.787,129.9037,129.68,129.68,4700.0
2019-07-01 13:40:00,133.39,133.4,133.26,133.39,3762.0,129.6898,129.6995,129.5634,129.6898,3762.0
2019-07-01 13:45:00,133.37,133.53,133.34,133.52,9587.0,129.6703,129.8259,129.6412,129.8162,9587.0
2019-07-01 13:50:00,133.52,133.52,133.39,133.48,3300.0,129.8162,129.8162,129.6898,129.7773,3300.0
2019-07-01 13:55:00,133.51,133.73,133.48,133.62,11028.0,129.8064,130.0203,129.7773,129.9134,11028.0
2019-07-01 14:00:00,133.64,133.73,133.21,133.33,8468.0,129.9328,130.0203,129.5148,129.6314,8468.0
2019-07-01 14:05:00,133.28,133.35,133.1,133.11,3740.0,129.5828,129.6509,129.4078,129.4175,3740.0
2019-07-01 14:10:00,133.1,133.34,133.1,133.28,3722.0,129.4078,129.6412,129.4078,129.5828,3722.0
2019-07-01 14:15:00,133.27,133.38,133.24,133.24,3430.0,129.5731,129.68,129.5439,129.5439,3430.0
2019-07-01 14:20:00,133.25,133.25,133.14,133.17,2696.0,129.5537,129.5537,129.4467,129.4759,2696.0
2019-07-01 14:25:00,133.14,133.25,133.1,133.24,5376.0,129.4467,129.5537,129.4078,129.5439,5376.0
2019-07-01 14:30:00,133.25,133.51,133.25,133.47,4280.0,129.5537,129.8064,129.5537,129.7676,4280.0
2019-07-01 14:35:00,133.45,133.53,133.35,133.43,6290.0,129.7481,129.8259,129.6509,129.7287,6290.0
2019-07-01 14:40:00,133.42,133.52,133.33,133.52,3628.0,129.7189,129.8162,129.6314,129.8162,3628.0
2019-07-01 14:45:00,133.54,133.79,133.52,133.79,6357.0,129.8356,130.0787,129.8162,130.0787,6357.0
2019-07-01 14:50:00,133.77,133.77,133.65,133.7,6815.0,130.0592,130.0592,129.9426,129.9912,6815.0
2019-07-01 14:55:00,133.73,133.77,133.49,133.55,4568.0,130.0203,130.0592,129.787,129.8453,4568.0
2019-07-01 15:00:00,133.55,133.73,133.54,133.72,7077.0,129.8453,130.0203,129.8356,130.0106,7077.0
2019-07-01 15:05:00,133.79,134.01,133.79,133.94,5239.0,130.0787,130.2926,130.0787,130.2245,5239.0
2019-07-01 15:10:00,133.92,134.08,133.87,134.04,25714.0,130.2051,130.3606,130.1565,130.3217,25714.0
2019-07-01 15:15:00,134.03,134.08,133.97,134.06,5353.0,130.312,130.3606,130.2537,130.3412,5353.0
2019-07-01 15:20:00,134.11,134.19,134.01,134.18,5612.0,130.3898,130.4676,130.2926,130.4579,5612.0
2019-07-01 15:25:00,134.16,134.16,133.95,134.07,15124.0,130.4384,130.4384,130.2342,130.3509,15124.0
2019-07-01 15:30:00,134.05,134.4,134.05,134.3,15060.0,130.3315,130.6718,130.3315,130.5745,15060.0
2019-07-01 15:35:00,134.29,134.32,134.12,134.32,9491.0,130.5648,130.594,130.3995,130.594,9491.0
2019-07-01 15:40:00,134.37,134.55,134.16,134.16,10392.0,130.6426,130.8176,130.4384,130.4384,10392.0
2019-07-01 15:45:00,134.15,134.53,134.13,134.42,18776.0,130.4287,130.7981,130.4092,130.6912,18776.0
2019-07-01 15:50:00,134.42,134.79,134.38,134.76,28217.0,130.6912,131.0509,130.6523,131.0218,28217.0
2019-07-01 15:55:00,134.78,134.82,134.19,134.33,52881.0,131.0412,131.0801,130.4676,130.6037,52881.0
2019-07-02 09:30:00,133.84,134.0,132.02,133.6,13329.0,130.1273,130.2828,128.3578,129.8939,13329.0
2019-07-02 09:35:00,133.68,134.09,133.6,133.89,5200.0,129.9717,130.3704,129.8939,130.1759,5200.0
2019-07-02 09:40:00,133.81,133.81,133.33,133.52,6125.0,130.0981,130.0981,129.6314,129.8162,6125.0
2019-07-02 09:45:00,133.68,133.68,133.11,133.42,3103.0,129.9717,129.9717,129.4175,129.7189,3103.0
2019-07-02 09:50:00,133.4,133.45,133.21,133.42,2779.0,129.6995,129.7481,129.5148,129.7189,2779.0
2019-07-02 09:55:00,133.37,133.95,133.2,133.33,7270.0,129.6703,130.2342,129.505,129.6314,7270.0
2019-07-02 10:00:00,133.2,133.53,132.75,133.46,5018.0,129.505,129.8259,129.0675,129.7578,5018.0
2019-07-02 10:05:00,133.48,133.48,133.11,133.11,3922.0,129.7773,129.7773,129.4175,129.4175,3922.0
2019-07-02 10:10:00,133.26,133.29,132.99,132.99,7685.0,129.5634,129.5925,129.3009,129.3009,7685.0
2019-07-02 10:15:00,132.77,132.96,132.7,132.94,5668.0,129.087,129.2717,129.0189,129.2523,5668.0
2019-07-02 10:20:00,133.0,133.44,132.97,133.44,3357.0,129.3106,129.7384,129.2814,129.7384,3357.0
2019-07-02 10:25:00,133.52,133.58,133.32,133.41,3811.0,129.8162,129.8745,129.6217,129.7092,3811.0
2019-07-02 10:30:00,133.36,133.74,133.34,133.34,2390.0,129.6606,130.0301,129.6412,129.6412,2390.0
2019-07-02 10:35:00,133.41,133.51,133.31,133.42,2888.0,129.7092,129.8064,129.612,129.7189,2888.0
2019-07-02 10:40:00,133.25,133.35,133.15,133.35,3921.0,129.5537,129.6509,129.4564,129.6509,3921.0
2019-07-02 10:45:00,133.36,133.37,133.0,133.08,8779.0,129.6606,129.6703,129.3106,129.3884,8779.0
2019-07-02 10:50:00,133.06,133.41,133.06,133.4,2650.0,129.3689,129.7092,129.3689,129.6995,2650.0
2019-07-02 10:55:00,133.36,133.4,133.2,133.28,3369.0,129.6606,129.6995,129.505,129.5828,3369.0
2019-07-02 11:00:00,133.31,133.37,133.2,133.36,3955.0,129.612,129.6703,129.505,129.6606,3955.0
2019-07-02 11:05:00,133.39,133.58,133.31,133.31,3102.0,129.6898,129.8745,129.612,129.612,3102.0
2019-07-02 11:10:00,133.33,133.35,133.16,133.22,2751.0,129.6314,129.6509,129.4662,129.5245,2751.0
2019-07-02 11:15:00,133.3,133.3,133.1,133.16,2603.0,129.6023,129.6023,129.4078,129.4662,2603.0
2019-07-02 11:20:00,133.15,133.23,133.08,133.09,1656.0,129.4564,129.5342,129.3884,129.3981,1656.0
2019-07-02 11:25:00,133.13,133.21,132.96,132.96,3700.0,129.437,129.5148,129.2717,129.2717,3700.0
2019-07-02 11:30:00,132.93,132.93,132.48,132.48,14238.0,129.2425,129.2425,128.805,128.805,14238.0
2019-07-02 11:35:00,132.48,132.64,132.44,132.46,6634.0,128.805,128.9606,128.7661,128.7856,6634.0
2019-07-02 11:40:00,132.45,132.45,132.19,132.19,2820.0,128.7758,128.7758,128.5231,128.5231,2820.0
2019-07-02 11:45:00,132.29,132.29,132.01,132.1,8801.0,128.6203,128.6203,128.3481,128.4356,8801.0
2019-07-02 11:50:00,132.06,132.19,131.9,132.11,9439.0,128.3967,128.5231,128.2411,128.4453,9439.0
2019-07-02 11:55:00,132.11,132.61,132.08,132.47,10402.0,128.4453,128.9314,128.4161,128.7953,10402.0
2019-07-02 12:00:00,132.41,132.48,132.14,132.14,6456.0,128.737,128.805,128.4744,128.4744,6456.0
2019-07-02 12:05:00,132.14,132.48,132.14,132.47,1311.0,128.4744,128.805,128.4744,128.7953,1311.0
2019-07-02 12:10:00,132.44,132.57,132.39,132.56,3000.0,128.7661,128.8925,128.7175,128.8828,3000.0
2019-07-02 12:15:00,132.51,132.66,132.45,132.46,5540.0,128.8342,128.98,128.7758,128.7856,5540.0
2019-07-02 12:20:00,132.42,132.48,132.32,132.41,1900.0,128.7467,128.805,128.6495,128.737,1900.0
2019-07-02 12:25:00,132.41,132.42,132.0,132.05,2708.0,128.737,128.7467,128.3383,128.3869,2708.0
2019-07-02 12:30:00,132.06,132.13,132.01,132.07,8772.0,128.3967,128.4647,128.3481,128.4064,8772.0
2019-07-02 12:35:00,132.06,132.33,132.01,132.33,3540.0,128.3967,128.6592,128.3481,128.6592,3540.0
2019-07-02 12:40:00,132.32,132.39,132.11,132.13,3725.0,128.6495,128.7175,128.4453,128.4647,3725.0
2019-07-02 12:45:00,132.26,132.34,132.17,132.18,1400.0,128.5911,128.6689,128.5036,128.5133,1400.0
2019-07-02 12:50:00,132.2,132.28,132.11,132.19,3964.0,128.5328,128.6106,128.4453,128.5231,3964.0
2019-07-02 12:55:00,132.09,132.17,132.08,132.16,1353.0,128.4258,128.5036,128.4161,128.4939,1353.0
2019-07-02 13:00:00,132.15,132.2,132.02,132.13,2100.0,128.4842,128.5328,128.3578,128.4647,2100.0
2019-07-02 13:05:00,132.23,132.38,132.23,132.25,2100.0,128.5619,128.7078,128.5619,128.5814,2100.0
2019-07-02 13:10:00,132.29,132.44,132.29,132.44,8472.0,128.6203,128.7661,128.6203,128.7661,8472.0
2019-07-02 13:15:00,132.45,132.51,132.27,132.51,5093.0,128.7758,128.8342,128.6008,128.8342,5093.0
2019-07-02 13:20:00,132.44,132.54,132.44,132.5,1745.0,128.7661,128.8633,128.7661,128.8245,1745.0
2019-07-02 13:25:00,132.52,132.52,132.34,132.46,4143.0,128.8439,128.8439,128.6689,128.7856,4143.0
2019-07-02 13:30:00,132.45,132.45,132.19,132.27,6059.0,128.7758,128.7758,128.5231,128.6008,6059.0
2019-07-02 13:35:00,132.27,132.3,132.04,132.08,4659.0,128.6008,128.63,128.3772,128.4161,4659.0
2019-07-02 13:40:00,132.0,132.04,131.84,131.92,3087.0,128.3383,128.3772,128.1828,128.2605,3087.0
2019-07-02 13:45:00,131.96,132.0,131.82,131.91,7200.0,128.2994,128.3383,128.1633,128.2508,7200.0
2019-07-02 13:50:00,131.91,132.14,131.88,131.9,11692.0,128.2508,128.4744,128.2217,128.2411,11692.0
2019-07-02 13:55:00,131.85,131.85,131.65,131.8,6380.0,128.1925,128.1925,127.998,128.1439,6380.0
2019-07-02 14:00:00,131.72,131.8,131.7,131.75,2400.0,128.0661,128.1439,128.0467,128.0953,2400.0
2019-07-02 14:05:00,131.71,131.72,131.53,131.64,8993.0,128.0564,128.0661,127.8814,127.9883,8993.0
2019-07-02 14:10:00,131.56,131.79,131.56,131.69,6555.0,127.9105,128.1342,127.9105,128.0369,6555.0
2019-07-02 14:15:00,131.72,131.75,131.69,131.71,1987.0,128.0661,128.0953,128.0369,128.0564,1987.0
2019-07-02 14:20:00,131.67,131.95,131.67,131.8,6074.0,128.0175,128.2897,128.0175,128.1439,6074.0
2019-07-02 14:25:00,131.86,131.86,131.73,131.83,1900.0,128.2022,128.2022,128.0758,128.173,1900.0
2019-07-02 14:30:00,131.78,131.83,131.67,131.67,4770.0,128.1244,128.173,128.0175,128.0175,4770.0
2019-07-02 14:35:00,131.67,131.68,131.39,131.45,4945.0,128.0175,128.0272,127.7453,127.8036,4945.0
2019-07-02 14:40:00,131.46,131.69,131.46,131.59,2924.0,127.8133,128.0369,127.8133,127.9397,2924.0
2019-07-02 14:45:00,131.68,131.68,131.48,131.5,4230.0,128.0272,128.0272,127.8328,127.8522,4230.0
2019-07-02 14:50:00,131.46,131.47,131.24,131.3,7056.0,127.8133,127.823,127.5994,127.6577,7056.0
2019-07-02 14:55:00,131.29,131.37,131.2,131.37,11996.0,127.648,127.7258,127.5605,127.7258,11996.0
2019-07-02 15:00:00,131.42,131.77,131.41,131.77,3730.0,127.7744,128.1147,127.7647,128.1147,3730.0
2019-07-02 15:05:00,131.79,131.84,131.65,131.72,4557.0,128.1342,128.1828,127.998,128.0661,4557.0
2019-07-02 15:10:00,131.72,131.74,131.55,131.56,13556.0,128.0661,128.0855,127.9008,127.9105,13556.0
2019-07-02 15:15:00,131.61,131.84,131.61,131.72,7253.0,127.9591,128.1828,127.9591,128.0661,7253.0
2019-07-02 15:20:00,131.74,131.74,131.6,131.63,4900.0,128.0855,128.0855,127.9494,127.9786,4900.0
2019-07-02 15:25:00,131.65,131.74,131.6,131.6,17939.0,127.998,128.0855,127.9494,127.9494,17939.0
2019-07-02 15:30:00,131.6,131.92,131.46,131.88,10197.0,127.9494,128.2605,127.8133,128.2217,10197.0
2019-07-02 15:35:00,131.89,131.98,131.83,131.94,7923.0,128.2314,128.3189,128.173,128.28,7923.0
2019-07-02 15:40:00,131.98,132.0,131.79,131.8,11822.0,128.3189,128.3383,128.1342,128.1439,11822.0
2019-07-02 15:45:00,131.78,131.84,131.71,131.73,9126.0,128.1244,128.1828,128.0564,128.0758,9126.0
2019-07-02 15:50:00,131.76,131.83,131.6,131.65,20170.0,128.105,128.173,127.9494,127.998,20170.0
2019-07-02 15:55:00,131.68,131.83,131.58,131.83,27665.0,128.0272,128.173,127.93,128.173,27665.0
2019-07-03 09:30:00,132.66,132.9,132.43,132.71,11808.0,128.98,129.2134,128.7564,129.0286,11808.0
2019-07-03 09:35:00,132.82,133.54,132.65,133.23,18595.0,129.1356,129.8356,128.9703,129.5342,18595.0
2019-07-03 09:40:00,133.19,133.23,132.46,132.67,4686.0,129.4953,129.5342,128.7856,128.9897,4686.0
2019-07-03 09:45:00,132.57,133.02,132.52,132.68,10806.0,128.8925,129.33,128.8439,128.9995,10806.0
2019-07-03 09:50:00,132.69,132.69,132.2,132.38,4939.0,129.0092,129.0092,128.5328,128.7078,4939.0
2019-07-03 09:55:00,132.47,132.48,132.18,132.4,2410.0,128.7953,128.805,128.5133,128.7272,2410.0
2019-07-03 10:00:00,132.26,132.4,131.94,132.3,5340.0,128.5911,128.7272,128.28,128.63,5340.0
2019-07-03 10:05:00,132.29,132.37,132.17,132.25,2601.0,128.6203,128.6981,128.5036,128.5814,2601.0
2019-07-03 10:10:00,132.25,132.44,132.15,132.39,6671.0,128.5814,128.7661,128.4842,128.7175,6671.0
2019-07-03 10:15:00,132.33,132.52,132.27,132.52,8691.0,128.6592,128.8439,128.6008,128.8439,8691.0
2019-07-03 10:20:00,132.54,132.72,132.37,132.51,3301.0,128.8633,129.0384,128.6981,128.8342,3301.0
2019-07-03 10:25:00,132.5,132.58,132.39,132.49,2634.0,128.8245,128.9022,128.7175,128.8147,2634.0
2019-07-03 10:30:00,132.47,132.54,132.33,132.46,3240.0,128.7953,128.8633,128.6592,128.7856,3240.0
2019-07-03 10:35:00,132.6,132.78,132.53,132.62,2638.0,128.9217,129.0967,128.8536,128.9411,2638.0
2019-07-03 10:40:00,132.62,132.67,132.55,132.61,2620.0,128.9411,128.9897,128.8731,128.9314,2620.0
2019-07-03 10:45:00,132.63,132.75,132.62,132.75,2076.0,128.9509,129.0675,128.9411,129.0675,2076.0
2019-07-03 10:50:00,132.77,132.96,132.67,132.67,2151.0,129.087,129.2717,128.9897,128.9897,2151.0
2019-07-03 10:55:00,132.68,132.73,132.4,132.43,6000.0,128.9995,129.0481,128.7272,128.7564,6000.0
2019-07-03 11:00:00,132.44,132.71,132.39,132.62,3502.0,128.7661,129.0286,128.7175,128.9411,3502.0
2019-07-03 11:05:00,132.59,132.59,132.12,132.13,11375.0,128.912,128.912,128.455,128.4647,11375.0
2019-07-03 11:10:00,132.15,132.24,131.93,131.93,7500.0,128.4842,128.5717,128.2703,128.2703,7500.0
2019-07-03 11:15:00,132.05,132.19,132.05,132.19,2100.0,128.3869,128.5231,128.3869,128.5231,2100.0
2019-07-03 11:20:00,132.35,132.35,132.17,132.24,3563.0,128.6786,128.6786,128.5036,128.5717,3563.0
2019-07-03 11:25:00,132.23,132.3,132.0,132.09,6253.0,128.5619,128.63,128.3383,128.4258,6253.0
2019-07-03 11:30:00,132.15,132.23,131.92,132.15,6018.0,128.4842,128.5619,128.2605,128.4842,6018.0
2019-07-03 11:35:00,132.21,132.63,132.18,132.49,28495.0,128.5425,128.9509,128.5133,128.8147,28495.0
2019-07-03 11:40:00,132.5,132.51,132.39,132.42,6265.0,128.8245,128.8342,128.7175,128.7467,6265.0
2019-07-03 11:45:00,132.42,132.43,132.28,132.42,6175.0,128.7467,128.7564,128.6106,128.7467,6175.0
2019-07-03 11:50:00,132.39,132.39,132.26,132.28,2619.0,128.7175,128.7175,128.5911,128.6106,2619.0
2019-07-03 11:55:00,132.3,132.39,132.25,132.25,6407.0,128.63,128.7175,128.5814,128.5814,6407.0
2019-07-03 12:00:00,132.24,132.42,132.23,132.3,5033.0,128.5717,128.7467,128.5619,128.63,5033.0
2019-07-03 12:05:00,132.31,132.33,132.25,132.3,3275.0,128.6397,128.6592,128.5814,128.63,3275.0
2019-07-03 12:10:00,132.27,132.33,132.24,132.28,6794.0,128.6008,128.6592,128.5717,128.6106,6794.0
2019-07-03 12:15:00,132.29,132.39,132.18,132.39,7014.0,128.6203,128.7175,128.5133,128.7175,7014.0
2019-07-03 12:20:00,132.38,132.41,132.32,132.35,3251.0,128.7078,128.737,128.6495,128.6786,3251.0
2019-07-03 12:25:00,132.28,132.4,132.27,132.32,6166.0,128.6106,128.7272,128.6008,128.6495,6166.0
2019-07-03 12:30:00,132.39,132.55,132.32,132.53,3460.0,128.7175,128.8731,128.6495,128.8536,3460.0
2019-07-03 12:35:00,132.56,132.9,132.56,132.9,1723.0,128.8828,129.2134,128.8828,129.2134,1723.0
2019-07-03 12:40:00,132.85,132.87,132.72,132.84,2746.0,129.1647,129.1842,129.0384,129.155,2746.0
2019-07-03 12:45:00,132.79,132.8,132.52,132.53,9279.0,129.1064,129.1161,128.8439,128.8536,9279.0
2019-07-03 12:50:00,132.56,132.88,132.54,132.78,9278.0,128.8828,129.1939,128.8633,129.0967,9278.0
2019-07-03 12:55:00,132.78,133.07,132.65,132.84,23956.0,129.0967,129.3786,128.9703,129.155,23956.0
2019-07-05 09:30:00,131.82,131.82,130.2,130.24,19766.0,128.1633,128.1633,126.5883,126.6272,19766.0
2019-07-05 09:35:00,130.35,130.96,130.0,130.96,19212.0,126.7341,127.3272,126.3938,127.3272,19212.0
2019-07-05 09:40:00,130.86,130.94,130.5,130.72,5646.0,127.23,127.3077,126.8799,127.0938,5646.0
2019-07-05 09:45:00,130.79,131.73,130.77,131.46,3928.0,127.1619,128.0758,127.1424,127.8133,3928.0
2019-07-05 09:50:00,131.45,132.2,131.44,131.96,7582.0,127.8036,128.5328,127.7939,128.2994,7582.0
2019-07-05 09:55:00,132.16,132.58,131.87,132.45,7336.0,128.4939,128.9022,128.2119,128.7758,7336.0
2019-07-05 10:00:00,132.64,132.84,132.13,132.24,8041.0,128.9606,129.155,128.4647,128.5717,8041.0
2019-07-05 10:05:00,132.22,132.43,132.16,132.35,6149.0,128.5522,128.7564,128.4939,128.6786,6149.0
2019-07-05 10:10:00,132.2,132.2,131.86,132.04,2429.0,128.5328,128.5328,128.2022,128.3772,2429.0
2019-07-05 10:15:00,132.05,132.09,131.81,132.03,3200.0,128.3869,128.4258,128.1536,128.3675,3200.0
2019-07-05 10:20:00,132.0,132.1,131.4,131.4,6000.0,128.3383,128.4356,127.755,127.755,6000.0
2019-07-05 10:25:00,131.4,131.4,131.01,131.2,5355.0,127.755,127.755,127.3758,127.5605,5355.0
2019-07-05 10:30:00,131.15,131.21,130.99,131.02,10699.0,127.5119,127.5702,127.3563,127.3855,10699.0
2019-07-05 10:35:00,131.0,131.0,130.45,130.63,11904.0,127.3661,127.3661,126.8313,127.0063,11904.0
2019-07-05 10:40:00,130.63,130.69,130.3,130.3,4544.0,127.0063,127.0647,126.6855,126.6855,4544.0
2019-07-05 10:45:00,130.3,130.93,130.29,130.86,3316.0,126.6855,127.298,126.6758,127.23,3316.0
2019-07-05 10:50:00,130.97,131.52,130.97,131.52,3584.0,127.3369,127.8716,127.3369,127.8716,3584.0
2019-07-05 10:55:00,131.5,131.54,131.25,131.52,3885.0,127.8522,127.8911,127.6091,127.8716,3885.0
2019-07-05 11:00:00,131.56,131.63,131.25,131.5,1185.0,127.9105,127.9786,127.6091,127.8522,1185.0
2019-07-05 11:05:00,131.5,131.65,131.4,131.65,3661.0,127.8522,127.998,127.755,127.998,3661.0
2019-07-05 11:10:00,131.73,131.8,131.63,131.8,1465.0,128.0758,128.1439,127.9786,128.1439,1465.0
2019-07-05 11:15:00,131.71,131.86,131.62,131.64,2066.0,128.0564,128.2022,127.9689,127.9883,2066.0
2019-07-05 11:20:00,131.58,131.58,131.48,131.49,200.0,127.93,127.93,127.8328,127.8425,200.0
2019-07-05 11:25:00,131.58,131.74,131.57,131.74,1100.0,127.93,128.0855,127.9203,128.0855,1100.0
2019-07-05 11:30:00,131.7,131.95,131.66,131.87,2025.0,128.0467,128.2897,128.0078,128.2119,2025.0
2019-07-05 11:35:00,131.94,132.23,131.94,132.18,3707.0,128.28,128.5619,128.28,128.5133,3707.0
2019-07-05 11:40:00,132.09,132.09,131.7,131.7,2395.0,128.4258,128.4258,128.0467,128.0467,2395.0
2019-07-05 11:45:00,131.81,131.81,131.56,131.68,2100.0,128.1536,128.1536,127.9105,128.0272,2100.0
2019-07-05 11:50:00,131.68,131.85,131.68,131.84,1899.0,128.0272,128.1925,128.0272,128.1828,1899.0
2019-07-05 11:55:00,131.88,132.11,131.85,132.11,4100.0,128.2217,128.4453,128.1925,128.4453,4100.0
2019-07-05 12:00:00,132.28,132.37,132.23,132.37,1100.0,128.6106,128.6981,128.5619,128.6981,1100.0
2019-07-05 12:05:00,132.31,132.66,132.3,132.64,12419.0,128.6397,128.98,128.63,128.9606,12419.0
2019-07-05 12:10:00,132.62,132.71,132.55,132.66,4171.0,128.9411,129.0286,128.8731,128.98,4171.0
2019-07-05 12:15:00,132.69,132.87,132.66,132.69,3088.0,129.0092,129.1842,128.98,129.0092,3088.0
2019-07-05 12:20:00,132.65,132.88,132.63,132.88,4534.0,128.9703,129.1939,128.9509,129.1939,4534.0
2019-07-05 12:25:00,132.88,132.96,132.71,132.9,31906.0,129.1939,129.2717,129.0286,129.2134,31906.0
2019-07-05 12:30:00,132.9,133.1,132.9,133.06,4609.0,129.2134,129.4078,129.2134,129.3689,4609.0
2019-07-05 12:35:00,132.99,133.04,132.55,132.58,9268.0,129.3009,129.3495,128.8731,128.9022,9268.0
2019-07-05 12:40:00,132.59,132.59,132.29,132.43,7529.0,128.912,128.912,128.6203,128.7564,7529.0
2019-07-05 12:45:00,132.47,132.56,132.42,132.52,2200.0,128.7953,128.8828,128.7467,128.8439,2200.0
2019-07-05 12:50:00,132.5,132.67,132.5,132.67,6500.0,128.8245,128.9897,128.8245,128.9897,6500.0
2019-07-05 12:55:00,132.67,132.81,132.66,132.81,1105.0,128.9897,129.1259,128.98,129.1259,1105.0
2019-07-05 13:00:00,132.85,133.05,132.79,132.87,4200.0,129.1647,129.3592,129.1064,129.1842,4200.0
2019-07-05 13:05:00,132.97,133.1,132.97,133.0,1340.0,129.2814,129.4078,129.2814,129.3106,1340.0
2019-07-05 13:10:00,133.06,133.06,132.88,132.89,1800.0,129.3689,129.3689,129.1939,129.2036,1800.0
2019-07-05 13:15:00,132.91,132.97,132.86,132.97,1767.0,129.2231,129.2814,129.1745,129.2814,1767.0
2019-07-05 13:20:00,132.88,133.05,132.82,133.05,2964.0,129.1939,129.3592,129.1356,129.3592,2964.0
2019-07-05 13:25:00,133.1,133.1,132.89,132.9,1800.0,129.4078,129.4078,129.2036,129.2134,1800.0
2019-07-05 13:30:00,132.96,133.16,132.96,133.16,1421.0,129.2717,129.4662,129.2717,129.4662,1421.0
2019-07-05 13:35:00,133.1,133.12,133.08,133.12,700.0,129.4078,129.4273,129.3884,129.4273,700.0
2019-07-05 13:40:00,133.11,133.26,133.07,133.19,2950.0,129.4175,129.5634,129.3786,129.4953,2950.0
2019-07-05 13:45:00,133.13,133.18,133.07,133.09,1938.0,129.437,129.4856,129.3786,129.3981,1938.0
2019-07-05 13:50:00,133.08,133.16,133.02,133.16,1826.0,129.3884,129.4662,129.33,129.4662,1826.0
2019-07-05 13:55:00,133.17,133.2,133.11,133.17,700.0,129.4759,129.505,129.4175,129.4759,700.0
2019-07-05 14:00:00,133.17,133.4,133.17,133.35,2427.0,129.4759,129.6995,129.4759,129.6509,2427.0
2019-07-05 14:05:00,133.33,133.33,133.11,133.12,2642.0,129.6314,129.6314,129.4175,129.4273,2642.0
2019-07-05 14:10:00,133.12,133.17,132.96,133.05,3756.0,129.4273,129.4759,129.2717,129.3592,3756.0
2019-07-05 14:15:00,133.04,133.18,132.96,133.12,4706.0,129.3495,129.4856,129.2717,129.4273,4706.0
2019-07-05 14:20:00,133.07,133.19,133.07,133.1,1546.0,129.3786,129.4953,129.3786,129.4078,1546.0
2019-07-05 14:25:00,133.09,133.09,132.91,132.91,1600.0,129.3981,129.3981,129.2231,129.2231,1600.0
2019-07-05 14:30:00,132.94,133.19,132.94,133.16,1600.0,129.2523,129.4953,129.2523,129.4662,1600.0
2019-07-05 14:35:00,133.13,133.29,133.13,133.2,1600.0,129.437,129.5925,129.437,129.505,1600.0
2019-07-05 14:40:00,133.13,133.21,133.07,133.21,1601.0,129.437,129.5148,129.3786,129.5148,1601.0
2019-07-05 14:45:00,133.28,133.3,133.22,133.3,2145.0,129.5828,129.6023,129.5245,129.6023,2145.0
2019-07-05 14:50:00,133.28,133.35,133.24,133.26,1950.0,129.5828,129.6509,129.5439,129.5634,1950.0
2019-07-05 14:55:00,133.25,133.34,133.23,133.33,2200.0,129.5537,129.6412,129.5342,129.6314,2200.0
2019-07-05 15:00:00,133.32,133.33,133.06,133.06,3115.0,129.6217,129.6314,129.3689,129.3689,3115.0
2019-07-05 15:05:00,132.95,133.25,132.95,133.2,3703.0,129.262,129.5537,129.262,129.505,3703.0
2019-07-05 15:10:00,133.19,133.24,132.99,133.12,3200.0,129.4953,129.5439,129.3009,129.4273,3200.0
2019-07-05 15:15:00,133.15,133.15,132.96,132.97,3000.0,129.4564,129.4564,129.2717,129.2814,3000.0
2019-07-05 15:20:00,132.99,133.19,132.99,133.14,3104.0,129.3009,129.4953,129.3009,129.4467,3104.0
2019-07-05 15:25:00,133.15,133.18,133.03,133.16,2835.0,129.4564,129.4856,129.3398,129.4662,2835.0
2019-07-05 15:30:00,133.16,133.25,133.0,133.01,4196.0,129.4662,129.5537,129.3106,129.3203,4196.0
2019-07-05 15:35:00,133.05,133.12,132.88,133.07,7250.0,129.3592,129.4273,129.1939,129.3786,7250.0
2019-07-05 15:40:00,133.04,133.11,132.94,132.98,9816.0,129.3495,129.4175,129.2523,129.2911,9816.0
2019-07-05 15:45:00,132.96,133.11,132.95,133.06,5166.0,129.2717,129.4175,129.262,129.3689,5166.0
2019-07-05 15:50:00,133.05,133.05,132.59,132.62,29645.0,129.3592,129.3592,128.912,128.9411,29645.0
2019-07-05 15:55:00,132.61,132.98,132.58,132.92,34591.0,128.9314,129.2911,128.9022,129.2328,34591.0
2019-07-08 09:30:00,131.85,132.55,131.83,132.08,13426.0,128.1925,128.8731,128.173,128.4161,13426.0
2019-07-08 09:35:00,132.08,132.08,131.68,131.68,2192.0,128.4161,128.4161,128.0272,128.0272,2192.0
2019-07-08 09:40:00,131.7,132.18,131.55,132.14,5235.0,128.0467,128.5133,127.9008,128.4744,5235.0
2019-07-08 09:45:00,132.14,132.57,132.13,132.47,5530.0,128.4744,128.8925,128.4647,128.7953,5530.0
2019-07-08 09:50:00,132.61,132.75,132.52,132.53,4000.0,128.9314,129.0675,128.8439,128.8536,4000.0
2019-07-08 09:55:00,132.38,132.87,132.37,132.86,6480.0,128.7078,129.1842,128.6981,129.1745,6480.0
2019-07-08 10:00:00,132.74,133.35,132.74,133.35,4025.0,129.0578,129.6509,129.0578,129.6509,4025.0
2019-07-08 10:05:00,133.33,133.52,133.31,133.42,2360.0,129.6314,129.8162,129.612,129.7189,2360.0
2019-07-08 10:10:00,133.55,133.82,133.36,133.82,5800.0,129.8453,130.1078,129.6606,130.1078,5800.0
2019-07-08 10:15:00,133.79,134.04,133.72,133.97,5859.0,130.0787,130.3217,130.0106,130.2537,5859.0
2019-07-08 10:20:00,133.88,134.01,133.74,133.94,3840.0,130.1662,130.2926,130.0301,130.2245,3840.0
2019-07-08 10:25:00,133.94,134.04,133.36,133.36,13081.0,130.2245,130.3217,129.6606,129.6606,13081.0
2019-07-08 10:30:00,133.38,133.44,133.23,133.24,3795.0,129.68,129.7384,129.5342,129.5439,3795.0
2019-07-08 10:35:00,133.34,133.69,133.33,133.69,6870.0,129.6412,129.9814,129.6314,129.9814,6870.0
2019-07-08 10:40:00,133.76,133.85,133.45,133.46,6857.0,130.0495,130.137,129.7481,129.7578,6857.0
2019-07-08 10:45:00,133.47,133.49,133.12,133.24,2526.0,129.7676,129.787,129.4273,129.5439,2526.0
2019-07-08 10:50:00,133.31,133.44,133.0,133.13,2810.0,129.612,129.7384,129.3106,129.437,2810.0
2019-07-08 10:55:00,133.11,133.11,132.93,132.97,2917.0,129.4175,129.4175,129.2425,129.2814,2917.0
2019-07-08 11:00:00,132.94,133.1,132.83,132.87,6618.0,129.2523,129.4078,129.1453,129.1842,6618.0
2019-07-08 11:05:00,132.83,132.93,132.64,132.64,11101.0,129.1453,129.2425,128.9606,128.9606,11101.0
2019-07-08 11:10:00,132.6,132.74,132.52,132.67,5645.0,128.9217,129.0578,128.8439,128.9897,5645.0
2019-07-08 11:15:00,132.64,132.72,132.55,132.72,4257.0,128.9606,129.0384,128.8731,129.0384,4257.0
2019-07-08 11:20:00,132.68,132.74,132.55,132.58,8322.0,128.9995,129.0578,128.8731,128.9022,8322.0
2019-07-08 11:25:00,132.54,132.54,132.28,132.48,4803.0,128.8633,128.8633,128.6106,128.805,4803.0
2019-07-08 11:30:00,132.45,132.54,132.43,132.48,1900.0,128.7758,128.8633,128.7564,128.805,1900.0
2019-07-08 11:35:00,132.44,132.71,132.43,132.64,3860.0,128.7661,129.0286,128.7564,128.9606,3860.0
2019-07-08 11:40:00,132.63,132.85,132.63,132.82,1500.0,128.9509,129.1647,128.9509,129.1356,1500.0
2019-07-08 11:45:00,132.88,132.92,132.81,132.92,3276.0,129.1939,129.2328,129.1259,129.2328,3276.0
2019-07-08 11:50:00,133.0,133.15,132.97,133.09,3000.0,129.3106,129.4564,129.2814,129.3981,3000.0
2019-07-08 11:55:00,133.03,133.1,132.98,133.0,1081.0,129.3398,129.4078,129.2911,129.3106,1081.0
2019-07-08 12:00:00,133.0,133.01,132.75,132.81,3300.0,129.3106,129.3203,129.0675,129.1259,3300.0
2019-07-08 12:05:00,132.83,132.83,132.76,132.82,2212.0,129.1453,129.1453,129.0772,129.1356,2212.0
2019-07-08 12:10:00,132.82,132.9,132.8,132.82,2462.0,129.1356,129.2134,129.1161,129.1356,2462.0
2019-07-08 12:15:00,132.83,132.87,132.79,132.81,1600.0,129.1453,129.1842,129.1064,129.1259,1600.0
2019-07-08 12:20:00,132.8,132.86,132.75,132.8,4201.0,129.1161,129.1745,129.0675,129.1161,4201.0
2019-07-08 12:25:00,132.8,132.84,132.75,132.82,2650.0,129.1161,129.155,129.0675,129.1356,2650.0
2019-07-08 12:30:00,132.79,133.15,132.79,133.15,8303.0,129.1064,129.4564,129.1064,129.4564,8303.0
2019-07-08 12:35:00,133.22,133.22,133.02,133.06,3375.0,129.5245,129.5245,129.33,129.3689,3375.0
2019-07-08 12:40:00,133.01,133.01,132.85,132.91,2227.0,129.3203,129.3203,129.1647,129.2231,2227.0
2019-07-08 12:45:00,132.91,133.03,132.88,133.0,3432.0,129.2231,129.3398,129.1939,129.3106,3432.0
2019-07-08 12:50:00,133.04,133.1,132.91,133.0,3550.0,129.3495,129.4078,129.2231,129.3106,3550.0
2019-07-08 12:55:00,132.94,133.0,132.9,133.0,2360.0,129.2523,129.3106,129.2134,129.3106,2360.0
2019-07-08 13:00:00,133.02,133.18,132.96,133.18,2505.0,129.33,129.4856,129.2717,129.4856,2505.0
2019-07-08 13:05:00,133.13,133.15,132.96,132.96,2000.0,129.437,129.4564,129.2717,129.2717,2000.0
2019-07-08 13:10:00,132.91,132.95,132.82,132.83,2150.0,129.2231,129.262,129.1356,129.1453,2150.0
2019-07-08 13:15:00,132.87,132.89,132.76,132.87,2509.0,129.1842,129.2036,129.0772,129.1842,2509.0
2019-07-08 13:20:00,132.88,132.89,132.64,132.77,2706.0,129.1939,129.2036,128.9606,129.087,2706.0
2019-07-08 13:25:00,132.79,132.79,132.71,132.72,4909.0,129.1064,129.1064,129.0286,129.0384,4909.0
2019-07-08 13:30:00,132.69,132.69,132.51,132.51,2200.0,129.0092,129.0092,128.8342,128.8342,2200.0
2019-07-08 13:35:00,132.57,132.58,132.19,132.24,2855.0,128.8925,128.9022,128.5231,128.5717,2855.0
2019-07-08 13:40:00,132.17,132.22,132.02,132.08,3545.0,128.5036,128.5522,128.3578,128.4161,3545.0
2019-07-08 13:45:00,132.1,132.13,132.03,132.11,1408.0,128.4356,128.4647,128.3675,128.4453,1408.0
2019-07-08 13:50:00,132.11,132.16,132.06,132.09,2058.0,128.4453,128.4939,128.3967,128.4258,2058.0
2019-07-08 13:55:00,132.04,132.04,131.9,131.94,1300.0,128.3772,128.3772,128.2411,128.28,1300.0
2019-07-08 14:00:00,131.96,132.02,131.93,131.97,6143.0,128.2994,128.3578,128.2703,128.3092,6143.0
2019-07-08 14:05:00,132.02,132.02,131.85,131.96,2805.0,128.3578,128.3578,128.1925,128.2994,2805.0
2019-07-08 14:10:00,131.98,131.98,131.8,131.81,4120.0,128.3189,128.3189,128.1439,128.1536,4120.0
2019-07-08 14:15:00,131.77,131.82,131.64,131.82,3127.0,128.1147,128.1633,127.9883,128.1633,3127.0
2019-07-08 14:20:00,131.84,131.86,131.61,131.69,1636.0,128.1828,128.2022,127.9591,128.0369,1636.0
2019-07-08 14:25:00,131.65,131.69,131.58,131.61,2327.0,127.998,128.0369,127.93,127.9591,2327.0
2019-07-08 14:30:00,131.72,131.74,131.69,131.74,2641.0,128.0661,128.0855,128.0369,128.0855,2641.0
2019-07-08 14:35:00,131.66,131.84,131.66,131.81,2326.0,128.0078,128.1828,128.0078,128.1536,2326.0
2019-07-08 14:40:00,131.76,131.82,131.6,131.6,3621.0,128.105,128.1633,127.9494,127.9494,3621.0
2019-07-08 14:45:00,131.6,131.75,131.56,131.56,2913.0,127.9494,128.0953,127.9105,127.9105,2913.0
2019-07-08 14:50:00,131.55,131.55,131.21,131.21,3521.0,127.9008,127.9008,127.5702,127.5702,3521.0
2019-07-08 14:55:00,131.28,131.31,130.97,130.99,7951.0,127.6383,127.6675,127.3369,127.3563,7951.0
2019-07-08 15:00:00,130.99,131.16,130.98,131.07,8678.0,127.3563,127.5216,127.3466,127.4341,8678.0
2019-07-08 15:05:00,131.03,131.53,131.0,131.53,5012.0,127.3952,127.8814,127.3661,127.8814,5012.0
2019-07-08 15:10:00,131.51,131.62,131.44,131.62,3244.0,127.8619,127.9689,127.7939,127.9689,3244.0
2019-07-08 15:15:00,131.66,131.7,131.45,131.45,5100.0,128.0078,128.0467,127.8036,127.8036,5100.0
2019-07-08 15:20:00,131.41,131.56,131.41,131.49,4344.0,127.7647,127.9105,127.7647,127.8425,4344.0
2019-07-08 15:25:00,131.46,131.71,131.46,131.71,4809.0,127.8133,128.0564,127.8133,128.0564,4809.0
2019-07-08 15:30:00,131.71,131.87,131.61,131.84,22124.0,128.0564,128.2119,127.9591,128.1828,22124.0
2019-07-08 15:35:00,131.87,131.9,131.75,131.87,5918.0,128.2119,128.2411,128.0953,128.2119,5918.0
2019-07-08 15:40:00,131.88,131.88,131.74,131.79,5163.0,128.2217,128.2217,128.0855,128.1342,5163.0
2019-07-08 15:45:00,131.83,131.93,131.8,131.83,27789.0,128.173,128.2703,128.1439,128.173,27789.0
2019-07-08 15:50:00,131.85,131.88,131.75,131.84,10522.0,128.1925,128.2217,128.0953,128.1828,10522.0
2019-07-08 15:55:00,131.79,131.96,131.79,131.85,30057.0,128.1342,128.2994,128.1342,128.1925,30057.0
2019-07-09 09:30:00,130.35,131.42,130.35,131.38,18470.0,126.7341,127.7744,126.7341,127.7355,18470.0
2019-07-09 09:35:00,131.12,131.41,130.64,130.64,4621.0,127.4827,127.7647,127.0161,127.0161,4621.0
2019-07-09 09:40:00,130.66,131.06,130.5,130.51,2984.0,127.0355,127.4244,126.8799,126.8897,2984.0
2019-07-09 09:45:00,130.67,130.96,130.47,130.87,5922.0,127.0452,127.3272,126.8508,127.2397,5922.0
2019-07-09 09:50:00,130.74,130.81,130.7,130.8,1600.0,127.1133,127.1813,127.0744,127.1716,1600.0
2019-07-09 09:55:00,130.71,130.81,130.51,130.51,3782.0,127.0841,127.1813,126.8897,126.8897,3782.0
2019-07-09 10:00:00,130.6,130.69,130.37,130.54,6471.0,126.9772,127.0647,126.7535,126.9188,6471.0
2019-07-09 10:05:00,130.45,130.45,130.16,130.29,6335.0,126.8313,126.8313,126.5494,126.6758,6335.0
2019-07-09 10:10:00,130.42,130.42,129.79,129.79,19351.0,126.8022,126.8022,126.1896,126.1896,19351.0
2019-07-09 10:15:00,129.77,129.95,129.62,129.86,7691.0,126.1702,126.3452,126.0243,126.2577,7691.0
2019-07-09 10:20:00,129.92,129.92,129.67,129.75,5952.0,126.316,126.316,126.073,126.1507,5952.0
2019-07-09 10:25:00,129.82,130.08,129.82,130.0,7019.0,126.2188,126.4716,126.2188,126.3938,7019.0
2019-07-09 10:30:00,129.98,130.07,129.92,129.96,8401.0,126.3744,126.4619,126.316,126.3549,8401.0
2019-07-09 10:35:00,130.01,130.43,130.0,130.4,13610.0,126.4035,126.8119,126.3938,126.7827,13610.0
2019-07-09 10:40:00,130.46,130.78,130.46,130.72,5450.0,126.841,127.1522,126.841,127.0938,5450.0
2019-07-09 10:45:00,130.73,130.82,130.67,130.76,9134.0,127.1036,127.1911,127.0452,127.1327,9134.0
2019-07-09 10:50:00,130.78,130.8,130.58,130.78,3137.0,127.1522,127.1716,126.9577,127.1522,3137.0
2019-07-09 10:55:00,130.84,130.84,130.31,130.39,5759.0,127.2105,127.2105,126.6952,126.773,5759.0
2019-07-09 11:00:00,130.34,130.57,130.29,130.56,3220.0,126.7244,126.948,126.6758,126.9383,3220.0
2019-07-09 11:05:00,130.63,130.69,130.37,130.58,3000.0,127.0063,127.0647,126.7535,126.9577,3000.0
2019-07-09 11:10:00,130.53,130.8,130.5,130.68,2000.0,126.9091,127.1716,126.8799,127.0549,2000.0
2019-07-09 11:15:00,130.7,130.81,130.66,130.66,6827.0,127.0744,127.1813,127.0355,127.0355,6827.0
2019-07-09 11:20:00,130.67,130.76,130.44,130.44,4995.0,127.0452,127.1327,126.8216,126.8216,4995.0
2019-07-09 11:25:00,130.41,130.52,130.33,130.37,7747.0,126.7924,126.8994,126.7147,126.7535,7747.0
2019-07-09 11:30:00,130.39,130.65,130.35,130.56,2479.0,126.773,127.0258,126.7341,126.9383,2479.0
2019-07-09 11:35:00,130.57,130.78,130.57,130.67,1373.0,126.948,127.1522,126.948,127.0452,1373.0
2019-07-09 11:40:00,130.66,130.74,130.54,130.71,2750.0,127.0355,127.1133,126.9188,127.0841,2750.0
2019-07-09 11:45:00,130.7,130.8,130.7,130.78,3996.0,127.0744,127.1716,127.0744,127.1522,3996.0
2019-07-09 11:50:00,130.69,130.77,130.58,130.64,4486.0,127.0647,127.1424,126.9577,127.0161,4486.0
2019-07-09 11:55:00,130.73,130.8,130.66,130.66,1885.0,127.1036,127.1716,127.0355,127.0355,1885.0
2019-07-09 12:00:00,130.73,130.81,130.7,130.73,3566.0,127.1036,127.1813,127.0744,127.1036,3566.0
2019-07-09 12:05:00,130.7,130.78,130.68,130.78,4203.0,127.0744,127.1522,127.0549,127.1522,4203.0
2019-07-09 12:10:00,130.72,130.81,130.7,130.75,5319.0,127.0938,127.1813,127.0744,127.123,5319.0
2019-07-09 12:15:00,130.76,130.81,130.65,130.67,2500.0,127.1327,127.1813,127.0258,127.0452,2500.0
2019-07-09 12:20:00,130.65,130.78,130.56,130.78,4677.0,127.0258,127.1522,126.9383,127.1522,4677.0
2019-07-09 12:25:00,130.77,131.12,130.69,131.1,13182.0,127.1424,127.4827,127.0647,127.4633,13182.0
2019-07-09 12:30:00,131.15,131.2,131.04,131.15,3465.0,127.5119,127.5605,127.405,127.5119,3465.0
2019-07-09 12:35:00,131.08,131.12,131.07,131.12,900.0,127.4438,127.4827,127.4341,127.4827,900.0
2019-07-09 12:40:00,131.12,131.16,130.88,130.96,7536.0,127.4827,127.5216,127.2494,127.3272,7536.0
2019-07-09 12:45:00,130.86,130.94,130.75,130.94,2350.0,127.23,127.3077,127.123,127.3077,2350.0
2019-07-09 12:50:00,130.94,131.01,130.93,131.01,1700.0,127.3077,127.3758,127.298,127.3758,1700.0
2019-07-09 12:55:00,131.0,131.05,130.73,130.75,4113.0,127.3661,127.4147,127.1036,127.123,4113.0
2019-07-09 13:00:00,130.8,130.85,130.69,130.81,8240.0,127.1716,127.2202,127.0647,127.1813,8240.0
2019-07-09 13:05:00,130.81,130.85,130.66,130.84,10350.0,127.1813,127.2202,127.0355,127.2105,10350.0
2019-07-09 13:10:00,130.9,130.91,130.8,130.89,1202.0,127.2688,127.2786,127.1716,127.2591,1202.0
2019-07-09 13:15:00,130.84,130.95,130.78,130.94,2599.0,127.2105,127.3175,127.1522,127.3077,2599.0
2019-07-09 13:20:00,130.88,131.0,130.87,130.95,3600.0,127.2494,127.3661,127.2397,127.3175,3600.0
2019-07-09 13:25:00,130.92,130.92,130.92,130.92,100.0,127.2883,127.2883,127.2883,127.2883,100.0
2019-07-09 13:30:00,130.91,130.94,130.87,130.87,4544.0,127.2786,127.3077,127.2397,127.2397,4544.0
2019-07-09 13:35:00,130.8,130.88,130.8,130.86,1438.0,127.1716,127.2494,127.1716,127.23,1438.0
2019-07-09 13:40:00,130.89,130.94,130.8,130.8,2139.0,127.2591,127.3077,127.1716,127.1716,2139.0
2019-07-09 13:45:00,130.83,130.83,130.72,130.8,1000.0,127.2008,127.2008,127.0938,127.1716,1000.0
2019-07-09 13:50:00,130.82,130.89,130.79,130.82,1447.0,127.1911,127.2591,127.1619,127.1911,1447.0
2019-07-09 13:55:00,130.85,130.87,130.78,130.84,2983.0,127.2202,127.2397,127.1522,127.2105,2983.0
2019-07-09 14:00:00,130.87,130.97,130.73,130.78,3400.0,127.2397,127.3369,127.1036,127.1522,3400.0
2019-07-09 14:05:00,130.79,130.83,130.75,130.75,1761.0,127.1619,127.2008,127.123,127.123,1761.0
2019-07-09 14:10:00,130.74,130.88,130.73,130.87,2904.0,127.1133,127.2494,127.1036,127.2397,2904.0
2019-07-09 14:15:00,130.91,130.91,130.82,130.86,5070.0,127.2786,127.2786,127.1911,127.23,5070.0
2019-07-09 14:20:00,130.87,130.87,130.64,130.69,2410.0,127.2397,127.2397,127.0161,127.0647,2410.0
2019-07-09 14:25:00,130.64,130.64,130.51,130.51,2600.0,127.0161,127.0161,126.8897,126.8897,2600.0
2019-07-09 14:30:00,130.58,130.62,130.58,130.59,525.0,126.9577,126.9966,126.9577,126.9674,525.0
2019-07-09 14:35:00,130.71,130.85,130.63,130.82,5300.0,127.0841,127.2202,127.0063,127.1911,5300.0
2019-07-09 14:40:00,130.85,130.94,130.83,130.9,9624.0,127.2202,127.3077,127.2008,127.2688,9624.0
2019-07-09 14:45:00,130.89,130.91,130.85,130.87,1700.0,127.2591,127.2786,127.2202,127.2397,1700.0
2019-07-09 14:50:00,130.92,130.94,130.87,130.9,7719.0,127.2883,127.3077,127.2397,127.2688,7719.0
2019-07-09 14:55:00,130.9,130.99,130.87,130.99,5067.0,127.2688,127.3563,127.2397,127.3563,5067.0
2019-07-09 15:00:00,130.95,131.02,130.87,130.98,11234.0,127.3175,127.3855,127.2397,127.3466,11234.0
2019-07-09 15:05:00,130.97,131.0,130.88,131.0,2793.0,127.3369,127.3661,127.2494,127.3661,2793.0
2019-07-09 15:10:00,131.02,131.02,130.94,130.98,6946.0,127.3855,127.3855,127.3077,127.3466,6946.0
2019-07-09 15:15:00,130.96,131.0,130.91,130.96,6352.0,127.3272,127.3661,127.2786,127.3272,6352.0
2019-07-09 15:20:00,130.96,130.96,130.88,130.94,5023.0,127.3272,127.3272,127.2494,127.3077,5023.0
2019-07-09 15:25:00,130.94,131.02,130.88,130.99,12302.0,127.3077,127.3855,127.2494,127.3563,12302.0
2019-07-09 15:30:00,130.99,131.17,130.98,131.15,14284.0,127.3563,127.5314,127.3466,127.5119,14284.0
2019-07-09 15:35:00,131.14,131.15,131.01,131.01,13803.0,127.5022,127.5119,127.3758,127.3758,13803.0
2019-07-09 15:40:00,131.0,131.17,131.0,131.14,16587.0,127.3661,127.5314,127.3661,127.5022,16587.0
2019-07-09 15:45:00,131.15,131.27,131.11,131.12,17770.0,127.5119,127.6286,127.473,127.4827,17770.0
2019-07-09 15:50:00,131.13,131.44,131.13,131.32,26618.0,127.4925,127.7939,127.4925,127.6772,26618.0
2019-07-09 15:55:00,131.32,131.51,131.26,131.38,31382.0,127.6772,127.8619,127.6189,127.7355,31382.0
2019-07-10 09:30:00,132.18,132.18,131.58,131.85,18097.0,128.5133,128.5133,127.93,128.1925,18097.0
2019-07-10 09:35:00,132.06,132.32,131.63,131.63,4418.0,128.3967,128.6495,127.9786,127.9786,4418.0
2019-07-10 09:40:00,131.52,131.66,131.03,131.13,6013.0,127.8716,128.0078,127.3952,127.4925,6013.0
2019-07-10 09:45:00,131.09,131.99,131.09,131.77,10253.0,127.4536,128.3286,127.4536,128.1147,10253.0
2019-07-10 09:50:00,131.77,131.92,131.67,131.79,9724.0,128.1147,128.2605,128.0175,128.1342,9724.0
2019-07-10 09:55:00,131.69,131.87,131.56,131.83,5726.0,128.0369,128.2119,127.9105,128.173,5726.0
2019-07-10 10:00:00,131.73,131.73,131.14,131.14,7750.0,128.0758,128.0758,127.5022,127.5022,7750.0
2019-07-10 10:05:00,131.14,131.14,130.45,130.45,10331.0,127.5022,127.5022,126.8313,126.8313,10331.0
2019-07-10 10:10:00,130.59,130.63,130.2,130.44,5900.0,126.9674,127.0063,126.5883,126.8216,5900.0
2019-07-10 10:15:00,130.36,130.71,130.33,130.33,9577.0,126.7438,127.0841,126.7147,126.7147,9577.0
2019-07-10 10:20:00,130.33,130.43,130.07,130.16,12704.0,126.7147,126.8119,126.4619,126.5494,12704.0
2019-07-10 10:25:00,130.1,130.14,129.78,129.96,13559.0,126.491,126.5299,126.1799,126.3549,13559.0
2019-07-10 10:30:00,129.95,130.31,129.95,130.21,4651.0,126.3452,126.6952,126.3452,126.598,4651.0
2019-07-10 10:35:00,130.29,130.3,129.89,129.89,7439.0,126.6758,126.6855,126.2869,126.2869,7439.0
2019-07-10 10:40:00,129.94,129.94,129.33,129.58,15602.0,126.3355,126.3355,125.7424,125.9855,15602.0
2019-07-10 10:45:00,129.62,129.65,129.33,129.34,9750.0,126.0243,126.0535,125.7424,125.7521,9750.0
2019-07-10 10:50:00,129.27,129.75,129.11,129.5,34218.0,125.6841,126.1507,125.5285,125.9077,34218.0
2019-07-10 10:55:00,129.48,129.66,129.28,129.33,6608.0,125.8882,126.0632,125.6938,125.7424,6608.0
2019-07-10 11:00:00,129.26,129.76,129.21,129.55,29768.0,125.6743,126.1605,125.6257,125.9563,29768.0
2019-07-10 11:05:00,129.64,129.88,129.54,129.54,4078.0,126.0438,126.2771,125.9466,125.9466,4078.0
2019-07-10 11:10:00,129.49,129.63,129.41,129.55,3336.0,125.898,126.0341,125.8202,125.9563,3336.0
2019-07-10 11:15:00,129.54,129.6,129.31,129.4,5852.0,125.9466,126.0049,125.7229,125.8105,5852.0
2019-07-10 11:20:00,129.49,129.7,129.49,129.6,1916.0,125.898,126.1021,125.898,126.0049,1916.0
2019-07-10 11:25:00,129.5,129.6,129.38,129.38,4310.0,125.9077,126.0049,125.791,125.791,4310.0
2019-07-10 11:30:00,129.39,129.86,129.36,129.8,9212.0,125.8007,126.2577,125.7716,126.1994,9212.0
2019-07-10 11:35:00,129.84,129.94,129.56,129.66,15463.0,126.2382,126.3355,125.966,126.0632,15463.0
2019-07-10 11:40:00,129.59,129.73,129.51,129.57,4600.0,125.9952,126.1313,125.9174,125.9757,4600.0
2019-07-10 11:45:00,129.61,129.7,129.52,129.52,2616.0,126.0146,126.1021,125.9271,125.9271,2616.0
2019-07-10 11:50:00,129.63,129.7,129.52,129.68,3220.0,126.0341,126.1021,125.9271,126.0827,3220.0
2019-07-10 11:55:00,129.63,129.7,129.5,129.59,2886.0,126.0341,126.1021,125.9077,125.9952,2886.0
2019-07-10 12:00:00,129.59,129.77,129.59,129.64,2400.0,125.9952,126.1702,125.9952,126.0438,2400.0
2019-07-10 12:05:00,129.68,129.74,129.56,129.56,3607.0,126.0827,126.141,125.966,125.966,3607.0
2019-07-10 12:10:00,129.63,129.82,129.6,129.78,9762.0,126.0341,126.2188,126.0049,126.1799,9762.0
2019-07-10 12:15:00,129.75,129.76,129.65,129.66,3577.0,126.1507,126.1605,126.0535,126.0632,3577.0
2019-07-10 12:20:00,129.69,129.8,129.6,129.65,4661.0,126.0924,126.1994,126.0049,126.0535,4661.0
2019-07-10 12:25:00,129.65,129.83,129.65,129.74,1525.0,126.0535,126.2285,126.0535,126.141,1525.0
2019-07-10 12:30:00,129.84,130.11,129.83,130.03,1580.0,126.2382,126.5008,126.2285,126.423,1580.0
2019-07-10 12:35:00,130.04,130.13,129.99,130.02,2261.0,126.4327,126.5202,126.3841,126.4133,2261.0
2019-07-10 12:40:00,130.0,130.1,130.0,130.1,1950.0,126.3938,126.491,126.3938,126.491,1950.0
2019-07-10 12:45:00,130.2,130.29,130.19,130.27,1200.0,126.5883,126.6758,126.5785,126.6563,1200.0
2019-07-10 12:50:00,130.26,130.36,130.06,130.06,3106.0,126.6466,126.7438,126.4521,126.4521,3106.0
2019-07-10 12:55:00,130.15,130.16,130.13,130.13,400.0,126.5396,126.5494,126.5202,126.5202,400.0
2019-07-10 13:00:00,130.24,130.28,130.11,130.14,2191.0,126.6272,126.666,126.5008,126.5299,2191.0
2019-07-10 13:05:00,130.16,130.26,130.16,130.26,1100.0,126.5494,126.6466,126.5494,126.6466,1100.0
2019-07-10 13:10:00,130.34,130.34,130.03,130.06,1706.0,126.7244,126.7244,126.423,126.4521,1706.0
2019-07-10 13:15:00,129.98,130.07,129.91,129.93,2903.0,126.3744,126.4619,126.3063,126.3258,2903.0
2019-07-10 13:20:00,130.06,130.07,129.95,129.95,600.0,126.4521,126.4619,126.3452,126.3452,600.0
2019-07-10 13:25:00,130.03,130.09,129.89,129.89,2678.0,126.423,126.4813,126.2869,126.2869,2678.0
2019-07-10 13:30:00,129.94,130.14,129.94,130.11,5316.0,126.3355,126.5299,126.3355,126.5008,5316.0
2019-07-10 13:35:00,130.11,130.42,130.11,130.35,4612.0,126.5008,126.8022,126.5008,126.7341,4612.0
2019-07-10 13:40:00,130.38,130.45,130.27,130.44,8892.0,126.7633,126.8313,126.6563,126.8216,8892.0
2019-07-10 13:45:00,130.44,130.52,130.37,130.42,5315.0,126.8216,126.8994,126.7535,126.8022,5315.0
2019-07-10 13:50:00,130.43,130.44,130.28,130.4,2150.0,126.8119,126.8216,126.666,126.7827,2150.0
2019-07-10 13:55:00,130.38,130.43,130.35,130.41,3619.0,126.7633,126.8119,126.7341,126.7924,3619.0
2019-07-10 14:00:00,130.41,130.58,130.36,130.42,3967.0,126.7924,126.9577,126.7438,126.8022,3967.0
2019-07-10 14:05:00,130.36,130.36,130.15,130.16,6411.0,126.7438,126.7438,126.5396,126.5494,6411.0
2019-07-10 14:10:00,130.13,130.19,129.99,129.99,2220.0,126.5202,126.5785,126.3841,126.3841,2220.0
2019-07-10 14:15:00,130.0,130.18,129.94,130.08,9846.0,126.3938,126.5688,126.3355,126.4716,9846.0
2019-07-10 14:20:00,130.22,130.31,130.21,130.21,1400.0,126.6077,126.6952,126.598,126.598,1400.0
2019-07-10 14:25:00,130.18,130.34,130.17,130.32,3795.0,126.5688,126.7244,126.5591,126.7049,3795.0
2019-07-10 14:30:00,130.29,130.54,130.29,130.44,8458.0,126.6758,126.9188,126.6758,126.8216,8458.0
2019-07-10 14:35:00,130.41,130.55,130.41,130.46,7000.0,126.7924,126.9286,126.7924,126.841,7000.0
2019-07-10 14:40:00,130.48,130.53,130.32,130.34,6135.0,126.8605,126.9091,126.7049,126.7244,6135.0
2019-07-10 14:45:00,130.3,130.54,130.3,130.5,22791.0,126.6855,126.9188,126.6855,126.8799,22791.0
2019-07-10 14:50:00,130.47,130.58,130.4,130.53,7909.0,126.8508,126.9577,126.7827,126.9091,7909.0
2019-07-10 14:55:00,130.49,130.53,130.32,130.53,10701.0,126.8702,126.9091,126.7049,126.9091,10701.0
2019-07-10 15:00:00,130.51,130.63,130.39,130.54,8013.0,126.8897,127.0063,126.773,126.9188,8013.0
2019-07-10 15:05:00,130.59,130.67,130.5,130.55,7236.0,126.9674,127.0452,126.8799,126.9286,7236.0
2019-07-10 15:10:00,130.6,130.68,130.5,130.5,3100.0,126.9772,127.0549,126.8799,126.8799,3100.0
2019-07-10 15:15:00,130.5,130.5,130.37,130.38,5500.0,126.8799,126.8799,126.7535,126.7633,5500.0
2019-07-10 15:20:00,130.42,130.5,130.33,130.39,9346.0,126.8022,126.8799,126.7147,126.773,9346.0
2019-07-10 15:25:00,130.45,130.49,130.39,130.44,9306.0,126.8313,126.8702,126.773,126.8216,9306.0
2019-07-10 15:30:00,130.42,130.62,130.37,130.62,13344.0,126.8022,126.9966,126.7535,126.9966,13344.0
2019-07-10 15:35:00,130.59,130.59,130.37,130.37,7101.0,126.9674,126.9674,126.7535,126.7535,7101.0
2019-07-10 15:40:00,130.39,130.42,130.19,130.28,17300.0,126.773,126.8022,126.5785,126.666,17300.0
2019-07-10 15:45:00,130.32,130.37,130.18,130.33,14963.0,126.7049,126.7535,126.5688,126.7147,14963.0
2019-07-10 15:50:00,130.32,130.38,130.24,130.3,25129.0,126.7049,126.7633,126.6272,126.6855,25129.0
2019-07-10 15:55:00,130.3,130.57,130.26,130.48,60241.0,126.6855,126.948,126.6466,126.8605,60241.0
2019-07-11 09:30:00,130.55,130.73,129.78,129.85,11064.0,126.9286,127.1036,126.1799,126.248,11064.0
2019-07-11 09:35:00,129.84,130.72,129.84,130.49,9543.0,126.2382,127.0938,126.2382,126.8702,9543.0
2019-07-11 09:40:00,130.46,131.11,130.25,131.02,7093.0,126.841,127.473,126.6369,127.3855,7093.0
2019-07-11 09:45:00,130.94,131.0,130.56,130.56,13170.0,127.3077,127.3661,126.9383,126.9383,13170.0
2019-07-11 09:50:00,130.47,130.48,129.82,130.11,9960.0,126.8508,126.8605,126.2188,126.5008,9960.0
2019-07-11 09:55:00,130.11,130.23,129.75,129.75,16641.0,126.5008,126.6174,126.1507,126.1507,16641.0
2019-07-11 10:00:00,129.77,130.02,129.63,129.75,8276.0,126.1702,126.4133,126.0341,126.1507,8276.0
2019-07-11 10:05:00,129.74,129.81,129.34,129.37,10068.0,126.141,126.2091,125.7521,125.7813,10068.0
2019-07-11 10:10:00,129.3,129.36,128.95,129.0,16090.0,125.7132,125.7716,125.3729,125.4215,16090.0
2019-07-11 10:15:00,128.95,129.16,128.95,129.02,6209.0,125.3729,125.5771,125.3729,125.441,6209.0
2019-07-11 10:20:00,128.99,129.06,128.95,128.99,2690.0,125.4118,125.4799,125.3729,125.4118,2690.0
2019-07-11 10:25:00,129.06,129.11,128.81,128.86,9150.0,125.4799,125.5285,125.2368,125.2854,9150.0
2019-07-11 10:30:00,128.83,129.15,128.77,129.15,18118.0,125.2563,125.5674,125.1979,125.5674,18118.0
2019-07-11 10:35:00,129.06,129.68,129.06,129.58,63171.0,125.4799,126.0827,125.4799,125.9855,63171.0
2019-07-11 10:40:00,129.56,129.56,129.09,129.09,3705.0,125.966,125.966,125.5091,125.5091,3705.0
2019-07-11 10:45:00,129.16,129.27,129.01,129.27,9603.0,125.5771,125.6841,125.4313,125.6841,9603.0
2019-07-11 10:50:00,129.26,129.49,129.23,129.39,5620.0,125.6743,125.898,125.6452,125.8007,5620.0
2019-07-11 10:55:00,129.4,129.4,129.0,129.12,3521.0,125.8105,125.8105,125.4215,125.5382,3521.0
2019-07-11 11:00:00,129.15,129.24,129.02,129.24,6116.0,125.5674,125.6549,125.441,125.6549,6116.0
2019-07-11 11:05:00,129.23,129.37,129.22,129.3,2346.0,125.6452,125.7813,125.6354,125.7132,2346.0
2019-07-11 11:10:00,129.35,129.63,129.26,129.63,5060.0,125.7618,126.0341,125.6743,126.0341,5060.0
2019-07-11 11:15:00,129.65,130.03,129.65,129.82,3340.0,126.0535,126.423,126.0535,126.2188,3340.0
2019-07-11 11:20:00,129.73,129.97,129.73,129.92,2099.0,126.1313,126.3646,126.1313,126.316,2099.0
2019-07-11 11:25:00,129.97,130.0,129.7,129.7,7012.0,126.3646,126.3938,126.1021,126.1021,7012.0
2019-07-11 11:30:00,129.65,129.81,129.61,129.81,2309.0,126.0535,126.2091,126.0146,126.2091,2309.0
2019-07-11 11:35:00,129.81,129.85,129.7,129.84,1850.0,126.2091,126.248,126.1021,126.2382,1850.0
2019-07-11 11:40:00,129.85,129.99,129.74,129.99,3643.0,126.248,126.3841,126.141,126.3841,3643.0
2019-07-11 11:45:00,129.98,130.2,129.88,130.15,4207.0,126.3744,126.5883,126.2771,126.5396,4207.0
2019-07-11 11:50:00,130.19,130.55,130.19,130.51,7723.0,126.5785,126.9286,126.5785,126.8897,7723.0
2019-07-11 11:55:00,130.49,130.52,130.24,130.52,8907.0,126.8702,126.8994,126.6272,126.8994,8907.0
2019-07-11 12:00:00,130.51,130.8,130.48,130.59,3025.0,126.8897,127.1716,126.8605,126.9674,3025.0
2019-07-11 12:05:00,130.58,130.68,130.54,130.58,1820.0,126.9577,127.0549,126.9188,126.9577,1820.0
2019-07-11 12:10:00,130.56,130.64,130.5,130.6,3842.0,126.9383,127.0161,126.8799,126.9772,3842.0
2019-07-11 12:15:00,130.56,130.56,130.42,130.5,2000.0,126.9383,126.9383,126.8022,126.8799,2000.0
2019-07-11 12:20:00,130.46,130.71,130.45,130.62,2909.0,126.841,127.0841,126.8313,126.9966,2909.0
2019-07-11 12:25:00,130.68,130.76,130.65,130.68,1825.0,127.0549,127.1327,127.0258,127.0549,1825.0
2019-07-11 12:30:00,130.67,130.7,130.49,130.49,4140.0,127.0452,127.0744,126.8702,126.8702,4140.0
2019-07-11 12:35:00,130.54,130.61,130.5,130.5,3086.0,126.9188,126.9869,126.8799,126.8799,3086.0
2019-07-11 12:40:00,130.53,130.68,130.52,130.64,8333.0,126.9091,127.0549,126.8994,127.0161,8333.0
2019-07-11 12:45:00,130.66,130.67,130.63,130.65,3700.0,127.0355,127.0452,127.0063,127.0258,3700.0
2019-07-11 12:50:00,130.63,130.63,130.43,130.63,3235.0,127.0063,127.0063,126.8119,127.0063,3235.0
2019-07-11 12:55:00,130.67,130.67,130.41,130.41,1000.0,127.0452,127.0452,126.7924,126.7924,1000.0
2019-07-11 13:00:00,130.44,130.44,130.15,130.15,7549.0,126.8216,126.8216,126.5396,126.5396,7549.0
2019-07-11 13:05:00,130.26,130.29,130.08,130.15,4925.0,126.6466,126.6758,126.4716,126.5396,4925.0
2019-07-11 13:10:00,130.05,130.23,130.05,130.21,6084.0,126.4424,126.6174,126.4424,126.598,6084.0
2019-07-11 13:15:00,130.28,130.29,130.11,130.19,1655.0,126.666,126.6758,126.5008,126.5785,1655.0
2019-07-11 13:20:00,130.23,130.3,130.22,130.22,4000.0,126.6174,126.6855,126.6077,126.6077,4000.0
2019-07-11 13:25:00,130.17,130.2,129.92,129.92,5120.0,126.5591,126.5883,126.316,126.316,5120.0
2019-07-11 13:30:00,129.93,130.11,129.9,129.93,3107.0,126.3258,126.5008,126.2966,126.3258,3107.0
2019-07-11 13:35:00,129.93,129.93,129.7,129.76,1125.0,126.3258,126.3258,126.1021,126.1605,1125.0
2019-07-11 13:40:00,129.88,129.88,129.7,129.81,3200.0,126.2771,126.2771,126.1021,126.2091,3200.0
2019-07-11 13:45:00,129.81,129.83,129.74,129.75,1000.0,126.2091,126.2285,126.141,126.1507,1000.0
2019-07-11 13:50:00,129.86,129.9,129.76,129.83,3810.0,126.2577,126.2966,126.1605,126.2285,3810.0
2019-07-11 13:55:00,129.86,130.03,129.86,129.94,1100.0,126.2577,126.423,126.2577,126.3355,1100.0
2019-07-11 14:00:00,129.99,130.09,129.9,130.09,1628.0,126.3841,126.4813,126.2966,126.4813,1628.0
2019-07-11 14:05:00,130.08,130.1,129.83,129.83,6892.0,126.4716,126.491,126.2285,126.2285,6892.0
2019-07-11 14:10:00,129.83,130.01,129.81,129.97,3412.0,126.2285,126.4035,126.2091,126.3646,3412.0
2019-07-11 14:15:00,130.0,130.0,129.85,129.86,5800.0,126.3938,126.3938,126.248,126.2577,5800.0
2019-07-11 14:20:00,129.88,129.95,129.8,129.84,1770.0,126.2771,126.3452,126.1994,126.2382,1770.0
2019-07-11 14:25:00,129.78,130.01,129.77,130.01,1904.0,126.1799,126.4035,126.1702,126.4035,1904.0
2019-07-11 14:30:00,130.02,130.33,130.02,130.29,2220.0,126.4133,126.7147,126.4133,126.6758,2220.0
2019-07-11 14:35:00,130.28,130.48,130.27,130.37,1946.0,126.666,126.8605,126.6563,126.7535,1946.0
2019-07-11 14:40:00,130.32,130.5,130.32,130.47,1630.0,126.7049,126.8799,126.7049,126.8508,1630.0
2019-07-11 14:45:00,130.42,130.5,130.38,130.48,1750.0,126.8022,126.8799,126.7633,126.8605,1750.0
2019-07-11 14:50:00,130.53,130.53,130.45,130.46,2678.0,126.9091,126.9091,126.8313,126.841,2678.0
2019-07-11 14:55:00,130.44,130.51,130.33,130.51,7800.0,126.8216,126.8897,126.7147,126.8897,7800.0
2019-07-11 15:00:00,130.5,130.5,130.35,130.43,3380.0,126.8799,126.8799,126.7341,126.8119,3380.0
2019-07-11 15:05:00,130.46,130.56,130.34,130.34,6638.0,126.841,126.9383,126.7244,126.7244,6638.0
2019-07-11 15:10:00,130.34,130.74,130.34,130.74,5138.0,126.7244,127.1133,126.7244,127.1133,5138.0
2019-07-11 15:15:00,130.77,130.8,130.73,130.8,800.0,127.1424,127.1716,127.1036,127.1716,800.0
2019-07-11 15:20:00,130.77,130.78,130.62,130.67,7554.0,127.1424,127.1522,126.9966,127.0452,7554.0
2019-07-11 15:25:00,130.67,130.7,130.53,130.57,8409.0,127.0452,127.0744,126.9091,126.948,8409.0
2019-07-11 15:30:00,130.56,130.72,130.55,130.7,8206.0,126.9383,127.0938,126.9286,127.0744,8206.0
2019-07-11 15:35:00,130.67,130.72,130.59,130.69,9584.0,127.0452,127.0938,126.9674,127.0647,9584.0
2019-07-11 15:40:00,130.7,130.97,130.66,130.92,14726.0,127.0744,127.3369,127.0355,127.2883,14726.0
2019-07-11 15:45:00,130.92,131.25,130.91,131.21,19554.0,127.2883,127.6091,127.2786,127.5702,19554.0
2019-07-11 15:50:00,131.19,131.22,130.96,131.04,32474.0,127.5508,127.58,127.3272,127.405,32474.0
2019-07-11 15:55:00,131.06,131.37,131.01,131.35,66240.0,127.4244,127.7258,127.3758,127.7064,66240.0
2019-07-12 09:30:00,132.13,132.65,131.83,132.54,16399.0,128.4647,128.9703,128.173,128.8633,16399.0
2019-07-12 09:35:00,132.68,133.33,132.29,133.33,18692.0,128.9995,129.6314,128.6203,129.6314,18692.0
2019-07-12 09:40:00,133.37,134.03,133.23,133.7,24447.0,129.6703,130.312,129.5342,129.9912,24447.0
2019-07-12 09:45:00,133.7,134.35,133.68,134.13,10865.0,129.9912,130.6231,129.9717,130.4092,10865.0
2019-07-12 09:50:00,134.19,134.59,134.0,134.5,9971.0,130.4676,130.8565,130.2828,130.769,9971.0
2019-07-12 09:55:00,134.51,134.57,134.15,134.15,5643.0,130.7787,130.837,130.4287,130.4287,5643.0
2019-07-12 10:00:00,134.1,134.35,133.8,134.06,13390.0,130.3801,130.6231,130.0884,130.3412,13390.0
2019-07-12 10:05:00,133.98,134.6,133.97,134.53,6105.0,130.2634,130.8662,130.2537,130.7981,6105.0
2019-07-12 10:10:00,134.5,134.98,134.49,134.98,6303.0,130.769,131.2357,130.7593,131.2357,6303.0
2019-07-12 10:15:00,134.85,134.97,134.53,134.65,11600.0,131.1093,131.2259,130.7981,130.9148,11600.0
2019-07-12 10:20:00,134.53,135.38,134.43,135.38,13948.0,130.7981,131.6246,130.7009,131.6246,13948.0
2019-07-12 10:25:00,135.23,135.28,134.82,134.94,13518.0,131.4787,131.5273,131.0801,131.1968,13518.0
2019-07-12 10:30:00,134.94,135.36,134.94,135.31,9452.0,131.1968,131.6051,131.1968,131.5565,9452.0
2019-07-12 10:35:00,135.31,135.8,135.21,135.64,14503.0,131.5565,132.0329,131.4593,131.8774,14503.0
2019-07-12 10:40:00,135.71,135.82,135.35,135.35,7835.0,131.9454,132.0524,131.5954,131.5954,7835.0
2019-07-12 10:45:00,135.28,135.66,135.27,135.58,3939.0,131.5273,131.8968,131.5176,131.819,3939.0
2019-07-12 10:50:00,135.63,135.73,135.53,135.53,3600.0,131.8676,131.9649,131.7704,131.7704,3600.0
2019-07-12 10:55:00,135.53,135.65,135.47,135.65,5261.0,131.7704,131.8871,131.7121,131.8871,5261.0
2019-07-12 11:00:00,135.62,135.67,135.44,135.44,6505.0,131.8579,131.9065,131.6829,131.6829,6505.0
2019-07-12 11:05:00,135.38,135.42,135.12,135.22,7335.0,131.6246,131.6635,131.3718,131.469,7335.0
2019-07-12 11:10:00,135.15,135.24,135.01,135.09,4574.0,131.4009,131.4885,131.2648,131.3426,4574.0
2019-07-12 11:15:00,135.11,135.34,135.05,135.34,5777.0,131.3621,131.5857,131.3037,131.5857,5777.0
2019-07-12 11:20:00,135.35,135.59,135.22,135.5,6850.0,131.5954,131.8287,131.469,131.7412,6850.0
2019-07-12 11:25:00,135.52,135.71,135.52,135.68,5450.0,131.7607,131.9454,131.7607,131.9162,5450.0
2019-07-12 11:30:00,135.68,135.78,135.55,135.75,14380.0,131.9162,132.0135,131.7899,131.9843,14380.0
2019-07-12 11:35:00,135.75,135.77,135.57,135.58,7363.0,131.9843,132.0037,131.8093,131.819,7363.0
2019-07-12 11:40:00,135.58,135.75,135.46,135.74,8168.0,131.819,131.9843,131.7023,131.9746,8168.0
2019-07-12 11:45:00,135.74,135.94,135.53,135.89,6793.0,131.9746,132.169,131.7704,132.1204,6793.0
2019-07-12 11:50:00,135.84,135.89,135.64,135.7,4939.0,132.0718,132.1204,131.8774,131.9357,4939.0
2019-07-12 11:55:00,135.65,135.92,135.64,135.89,6713.0,131.8871,132.1496,131.8774,132.1204,6713.0
2019-07-12 12:00:00,135.89,135.95,135.82,135.92,8294.0,132.1204,132.1788,132.0524,132.1496,8294.0
2019-07-12 12:05:00,135.92,135.94,135.68,135.7,7875.0,132.1496,132.169,131.9162,131.9357,7875.0
2019-07-12 12:10:00,135.67,135.88,135.61,135.88,6200.0,131.9065,132.1107,131.8482,132.1107,6200.0
2019-07-12 12:15:00,135.85,136.17,135.84,136.16,26896.0,132.0815,132.3927,132.0718,132.3829,26896.0
2019-07-12 12:20:00,136.14,136.17,135.77,135.89,8944.0,132.3635,132.3927,132.0037,132.1204,8944.0
2019-07-12 12:25:00,135.88,136.0,135.87,135.95,9708.0,132.1107,132.2274,132.101,132.1788,9708.0
2019-07-12 12:30:00,136.01,136.13,135.85,136.01,6952.0,132.2371,132.3538,132.0815,132.2371,6952.0
2019-07-12 12:35:00,136.05,136.23,135.85,136.21,12027.0,132.276,132.451,132.0815,132.4315,12027.0
2019-07-12 12:40:00,136.18,136.34,136.13,136.24,7648.0,132.4024,132.5579,132.3538,132.4607,7648.0
2019-07-12 12:45:00,136.26,136.32,136.17,136.25,9000.0,132.4802,132.5385,132.3927,132.4704,9000.0
2019-07-12 12:50:00,136.24,136.44,136.24,136.44,4898.0,132.4607,132.6552,132.4607,132.6552,4898.0
2019-07-12 12:55:00,136.4,136.5,136.3,136.38,9724.0,132.6163,132.7135,132.519,132.5968,9724.0
2019-07-12 13:00:00,136.41,136.41,136.25,136.31,7789.0,132.626,132.626,132.4704,132.5288,7789.0
2019-07-12 13:05:00,136.37,136.43,136.24,136.38,9100.0,132.5871,132.6454,132.4607,132.5968,9100.0
2019-07-12 13:10:00,136.38,136.52,136.37,136.5,6620.0,132.5968,132.7329,132.5871,132.7135,6620.0
2019-07-12 13:15:00,136.51,136.54,136.44,136.44,15168.0,132.7232,132.7524,132.6552,132.6552,15168.0
2019-07-12 13:20:00,136.42,136.58,136.41,136.58,22460.0,132.6357,132.7913,132.626,132.7913,22460.0
2019-07-12 13:25:00,136.6,136.63,136.51,136.57,17342.0,132.8107,132.8399,132.7232,132.7816,17342.0
2019-07-12 13:30:00,136.57,136.75,136.31,136.38,24522.0,132.7816,132.9566,132.5288,132.5968,24522.0
2019-07-12 13:35:00,136.35,136.35,136.02,136.02,2900.0,132.5677,132.5677,132.2468,132.2468,2900.0
2019-07-12 13:40:00,136.06,136.11,135.73,135.8,8600.0,132.2857,132.3343,131.9649,132.0329,8600.0
2019-07-12 13:45:00,135.87,135.87,135.66,135.72,5412.0,132.101,132.101,131.8968,131.9551,5412.0
2019-07-12 13:50:00,135.75,135.8,135.47,135.47,10758.0,131.9843,132.0329,131.7121,131.7121,10758.0
2019-07-12 13:55:00,135.46,135.46,135.19,135.25,8677.0,131.7023,131.7023,131.4398,131.4982,8677.0
2019-07-12 14:00:00,135.27,135.51,135.27,135.5,3537.0,131.5176,131.751,131.5176,131.7412,3537.0
2019-07-12 14:05:00,135.51,135.54,135.42,135.42,4435.0,131.751,131.7801,131.6635,131.6635,4435.0
2019-07-12 14:10:00,135.36,135.65,135.36,135.63,8605.0,131.6051,131.8871,131.6051,131.8676,8605.0
2019-07-12 14:15:00,135.59,135.8,135.56,135.6,8341.0,131.8287,132.0329,131.7996,131.8385,8341.0
2019-07-12 14:20:00,135.54,135.56,135.43,135.45,4727.0,131.7801,131.7996,131.6732,131.6926,4727.0
2019-07-12 14:25:00,135.48,135.62,135.47,135.53,6361.0,131.7218,131.8579,131.7121,131.7704,6361.0
2019-07-12 14:30:00,135.48,135.75,135.47,135.73,5466.0,131.7218,131.9843,131.7121,131.9649,5466.0
2019-07-12 14:35:00,135.69,135.9,135.68,135.9,6216.0,131.926,132.1301,131.9162,132.1301,6216.0
2019-07-12 14:40:00,135.87,135.97,135.7,135.97,4106.0,132.101,132.1982,131.9357,132.1982,4106.0
2019-07-12 14:45:00,135.94,135.99,135.8,135.85,5941.0,132.169,132.2176,132.0329,132.0815,5941.0
2019-07-12 14:50:00,135.78,135.91,135.78,135.89,3330.0,132.0135,132.1399,132.0135,132.1204,3330.0
2019-07-12 14:55:00,135.89,136.12,135.89,136.05,4772.0,132.1204,132.344,132.1204,132.276,4772.0
2019-07-12 15:00:00,136.08,136.21,136.03,136.19,4652.0,132.3051,132.4315,132.2565,132.4121,4652.0
2019-07-12 15:05:00,136.21,136.23,135.97,135.97,25776.0,132.4315,132.451,132.1982,132.1982,25776.0
2019-07-12 15:10:00,135.98,136.1,135.98,136.08,6140.0,132.2079,132.3246,132.2079,132.3051,6140.0
2019-07-12 15:15:00,136.03,136.09,135.89,135.99,9561.0,132.2565,132.3149,132.1204,132.2176,9561.0
2019-07-12 15:20:00,136.0,136.13,135.93,136.05,3782.0,132.2274,132.3538,132.1593,132.276,3782.0
2019-07-12 15:25:00,136.08,136.16,136.01,136.12,4500.0,132.3051,132.3829,132.2371,132.344,4500.0
2019-07-12 15:30:00,136.14,136.4,136.14,136.31,12286.0,132.3635,132.6163,132.3635,132.5288,12286.0
2019-07-12 15:35:00,136.27,136.31,136.18,136.2,6990.0,132.4899,132.5288,132.4024,132.4218,6990.0
2019-07-12 15:40:00,136.19,136.31,136.1,136.11,12364.0,132.4121,132.5288,132.3246,132.3343,12364.0
2019-07-12 15:45:00,136.1,136.15,135.94,136.13,18337.0,132.3246,132.3732,132.169,132.3538,18337.0
2019-07-12 15:50:00,136.13,136.22,136.07,136.16,26842.0,132.3538,132.4413,132.2954,132.3829,26842.0
2019-07-12 15:55:00,136.16,136.39,136.06,136.33,58711.0,132.3829,132.6066,132.2857,132.5482,58711.0
2019-07-15 09:30:00,136.79,137.67,136.79,137.04,23144.0,132.9955,133.851,132.9955,133.2385,23144.0
2019-07-15 09:35:00,136.97,136.98,135.83,136.3,10701.0,133.1705,133.1802,132.0621,132.519,10701.0
2019-07-15 09:40:00,136.2,136.79,136.17,136.55,12264.0,132.4218,132.9955,132.3927,132.7621,12264.0
2019-07-15 09:45:00,136.62,136.63,135.38,135.38,16857.0,132.8302,132.8399,131.6246,131.6246,16857.0
2019-07-15 09:50:00,135.38,135.38,135.01,135.2,19974.0,131.6246,131.6246,131.2648,131.4496,19974.0
2019-07-15 09:55:00,135.21,135.6,135.15,135.27,13148.0,131.4593,131.8385,131.4009,131.5176,13148.0
2019-07-15 10:00:00,135.31,135.93,135.3,135.72,9838.0,131.5565,132.1593,131.5468,131.9551,9838.0
2019-07-15 10:05:00,135.71,135.86,135.7,135.78,5486.0,131.9454,132.0913,131.9357,132.0135,5486.0
2019-07-15 10:10:00,135.72,135.76,135.3,135.48,5033.0,131.9551,131.994,131.5468,131.7218,5033.0
2019-07-15 10:15:00,135.77,135.85,135.63,135.77,5251.0,132.0037,132.0815,131.8676,132.0037,5251.0
2019-07-15 10:20:00,135.91,136.15,135.8,136.05,9932.0,132.1399,132.3732,132.0329,132.276,9932.0
2019-07-15 10:25:00,136.03,136.33,135.9,136.33,11597.0,132.2565,132.5482,132.1301,132.5482,11597.0
2019-07-15 10:30:00,136.34,136.42,136.09,136.16,11701.0,132.5579,132.6357,132.3149,132.3829,11701.0
2019-07-15 10:35:00,136.08,136.43,136.08,136.31,4260.0,132.3051,132.6454,132.3051,132.5288,4260.0
2019-07-15 10:40:00,136.31,136.31,136.08,136.14,5356.0,132.5288,132.5288,132.3051,132.3635,5356.0
2019-07-15 10:45:00,136.14,136.15,135.84,135.87,5513.0,132.3635,132.3732,132.0718,132.101,5513.0
2019-07-15 10:50:00,135.87,136.14,135.83,136.12,2812.0,132.101,132.3635,132.0621,132.344,2812.0
2019-07-15 10:55:00,136.06,136.06,135.71,135.74,1800.0,132.2857,132.2857,131.9454,131.9746,1800.0
2019-07-15 11:00:00,135.75,135.76,135.43,135.43,13437.0,131.9843,131.994,131.6732,131.6732,13437.0
2019-07-15 11:05:00,135.37,135.49,135.1,135.33,5245.0,131.6148,131.7315,131.3523,131.576,5245.0
2019-07-15 11:10:00,135.3,135.39,135.1,135.26,4271.0,131.5468,131.6343,131.3523,131.5079,4271.0
2019-07-15 11:15:00,135.25,135.5,135.15,135.43,2900.0,131.4982,131.7412,131.4009,131.6732,2900.0
2019-07-15 11:20:00,135.38,135.59,135.38,135.59,2851.0,131.6246,131.8287,131.6246,131.8287,2851.0
2019-07-15 11:25:00,135.59,135.64,135.48,135.49,1100.0,131.8287,131.8774,131.7218,131.7315,1100.0
2019-07-15 11:30:00,135.4,135.76,135.4,135.46,9978.0,131.644,131.994,131.644,131.7023,9978.0
2019-07-15 11:35:00,135.5,135.65,135.5,135.65,3242.0,131.7412,131.8871,131.7412,131.8871,3242.0
2019-07-15 11:40:00,135.71,135.74,135.57,135.62,2790.0,131.9454,131.9746,131.8093,131.8579,2790.0
2019-07-15 11:45:00,135.6,135.81,135.51,135.78,2850.0,131.8385,132.0426,131.751,132.0135,2850.0
2019-07-15 11:50:00,135.77,135.81,135.74,135.76,3718.0,132.0037,132.0426,131.9746,131.994,3718.0
2019-07-15 11:55:00,135.67,135.77,135.64,135.64,2700.0,131.9065,132.0037,131.8774,131.8774,2700.0
2019-07-15 12:00:00,135.71,135.73,135.48,135.49,3915.0,131.9454,131.9649,131.7218,131.7315,3915.0
2019-07-15 12:05:00,135.47,135.49,135.21,135.29,5420.0,131.7121,131.7315,131.4593,131.5371,5420.0
2019-07-15 12:10:00,135.37,135.45,135.33,135.33,1847.0,131.6148,131.6926,131.576,131.576,1847.0
2019-07-15 12:15:00,135.35,135.66,135.33,135.66,3860.0,131.5954,131.8968,131.576,131.8968,3860.0
2019-07-15 12:20:00,135.69,135.69,135.42,135.48,2106.0,131.926,131.926,131.6635,131.7218,2106.0
2019-07-15 12:25:00,135.53,135.56,135.42,135.56,5580.0,131.7704,131.7996,131.6635,131.7996,5580.0
2019-07-15 12:30:00,135.54,135.55,135.43,135.54,6769.0,131.7801,131.7899,131.6732,131.7801,6769.0
2019-07-15 12:35:00,135.54,135.64,135.46,135.62,4475.0,131.7801,131.8774,131.7023,131.8579,4475.0
2019-07-15 12:40:00,135.62,135.67,135.43,135.66,3999.0,131.8579,131.9065,131.6732,131.8968,3999.0
2019-07-15 12:45:00,135.66,135.66,135.58,135.65,900.0,131.8968,131.8968,131.819,131.8871,900.0
2019-07-15 12:50:00,135.6,135.6,135.47,135.58,1948.0,131.8385,131.8385,131.7121,131.819,1948.0
2019-07-15 12:55:00,135.58,135.65,135.53,135.57,2446.0,131.819,131.8871,131.7704,131.8093,2446.0
2019-07-15 13:00:00,135.56,135.66,135.54,135.65,2742.0,131.7996,131.8968,131.7801,131.8871,2742.0
2019-07-15 13:05:00,135.74,135.87,135.71,135.71,2146.0,131.9746,132.101,131.9454,131.9454,2146.0
2019-07-15 13:10:00,135.65,135.71,135.62,135.71,2027.0,131.8871,131.9454,131.8579,131.9454,2027.0
2019-07-15 13:15:00,135.78,135.89,135.76,135.83,2250.0,132.0135,132.1204,131.994,132.0621,2250.0
2019-07-15 13:20:00,135.86,135.97,135.82,135.91,4757.0,132.0913,132.1982,132.0524,132.1399,4757.0
2019-07-15 13:25:00,135.85,135.9,135.8,135.8,1871.0,132.0815,132.1301,132.0329,132.0329,1871.0
2019-07-15 13:30:00,135.72,135.83,135.59,135.83,3226.0,131.9551,132.0621,131.8287,132.0621,3226.0
2019-07-15 13:35:00,135.79,135.84,135.57,135.62,3706.0,132.0232,132.0718,131.8093,131.8579,3706.0
2019-07-15 13:40:00,135.66,135.66,135.53,135.56,1500.0,131.8968,131.8968,131.7704,131.7996,1500.0
2019-07-15 13:45:00,135.53,135.67,135.53,135.58,2075.0,131.7704,131.9065,131.7704,131.819,2075.0
2019-07-15 13:50:00,135.59,135.63,135.4,135.47,7466.0,131.8287,131.8676,131.644,131.7121,7466.0
2019-07-15 13:55:00,135.49,135.71,135.48,135.58,1430.0,131.7315,131.9454,131.7218,131.819,1430.0
2019-07-15 14:00:00,135.55,135.56,135.41,135.41,1815.0,131.7899,131.7996,131.6537,131.6537,1815.0
2019-07-15 14:05:00,135.35,135.39,135.1,135.19,16941.0,131.5954,131.6343,131.3523,131.4398,16941.0
2019-07-15 14:10:00,135.14,135.32,135.11,135.23,4900.0,131.3912,131.5662,131.3621,131.4787,4900.0
2019-07-15 14:15:00,135.25,135.25,134.84,134.97,21832.0,131.4982,131.4982,131.0995,131.2259,21832.0
2019-07-15 14:20:00,134.97,135.22,134.97,135.21,9395.0,131.2259,131.469,131.2259,131.4593,9395.0
2019-07-15 14:25:00,135.14,135.47,135.12,135.31,27113.0,131.3912,131.7121,131.3718,131.5565,27113.0
2019-07-15 14:30:00,135.25,135.25,134.76,134.96,13352.0,131.4982,131.4982,131.0218,131.2162,13352.0
2019-07-15 14:35:00,134.95,134.98,134.78,134.78,4604.0,131.2065,131.2357,131.0412,131.0412,4604.0
2019-07-15 14:40:00,134.74,134.96,134.65,134.94,3270.0,131.0023,131.2162,130.9148,131.1968,3270.0
2019-07-15 14:45:00,134.92,135.05,134.82,134.84,2419.0,131.1773,131.3037,131.0801,131.0995,2419.0
2019-07-15 14:50:00,134.84,135.06,134.82,135.02,6026.0,131.0995,131.3134,131.0801,131.2746,6026.0
2019-07-15 14:55:00,135.06,135.29,135.05,135.2,6193.0,131.3134,131.5371,131.3037,131.4496,6193.0
2019-07-15 15:00:00,135.22,135.28,135.01,135.06,3126.0,131.469,131.5273,131.2648,131.3134,3126.0
2019-07-15 15:05:00,135.01,135.04,134.92,135.01,5166.0,131.2648,131.294,131.1773,131.2648,5166.0
2019-07-15 15:10:00,135.06,135.06,134.77,134.9,6713.0,131.3134,131.3134,131.0315,131.1579,6713.0
2019-07-15 15:15:00,134.91,135.01,134.81,134.87,11274.0,131.1676,131.2648,131.0704,131.1287,11274.0
2019-07-15 15:20:00,134.87,135.02,134.8,134.92,10505.0,131.1287,131.2746,131.0607,131.1773,10505.0
2019-07-15 15:25:00,134.9,135.01,134.81,134.86,10123.0,131.1579,131.2648,131.0704,131.119,10123.0
2019-07-15 15:30:00,134.83,134.98,134.75,134.75,4790.0,131.0898,131.2357,131.012,131.012,4790.0
2019-07-15 15:35:00,134.73,134.81,134.64,134.75,6374.0,130.9926,131.0704,130.9051,131.012,6374.0
2019-07-15 15:40:00,134.74,134.94,134.72,134.89,7315.0,131.0023,131.1968,130.9829,131.1482,7315.0
2019-07-15 15:45:00,134.89,134.97,134.8,134.83,19123.0,131.1482,131.2259,131.0607,131.0898,19123.0
2019-07-15 15:50:00,134.85,134.98,134.82,134.87,17767.0,131.1093,131.2357,131.0801,131.1287,17767.0
2019-07-15 15:55:00,134.9,134.91,134.58,134.74,27655.0,131.1579,131.1676,130.8468,131.0023,27655.0
2019-07-16 09:30:00,134.53,134.53,132.82,133.55,33530.0,130.7981,130.7981,129.1356,129.8453,33530.0
2019-07-16 09:35:00,133.68,133.88,133.57,133.63,7733.0,129.9717,130.1662,129.8648,129.9231,7733.0
2019-07-16 09:40:00,133.63,135.0,133.57,134.97,13710.0,129.9231,131.2551,129.8648,131.2259,13710.0
2019-07-16 09:45:00,134.97,135.66,134.92,135.66,9158.0,131.2259,131.8968,131.1773,131.8968,9158.0
2019-07-16 09:50:00,135.68,136.36,135.6,136.18,21279.0,131.9162,132.5774,131.8385,132.4024,21279.0
2019-07-16 09:55:00,136.25,136.68,135.93,136.68,39887.0,132.4704,132.8885,132.1593,132.8885,39887.0
2019-07-16 10:00:00,136.73,137.0,136.24,136.82,20259.0,132.9371,133.1996,132.4607,133.0246,20259.0
2019-07-16 10:05:00,136.88,137.25,136.66,137.22,21060.0,133.083,133.4427,132.8691,133.4135,21060.0
2019-07-16 10:10:00,137.23,137.37,136.92,137.15,10549.0,133.4232,133.5594,133.1218,133.3455,10549.0
2019-07-16 10:15:00,137.22,137.5,137.1,137.5,26407.0,133.4135,133.6858,133.2969,133.6858,26407.0
2019-07-16 10:20:00,137.51,137.84,137.51,137.52,11067.0,133.6955,134.0163,133.6955,133.7052,11067.0
2019-07-16 10:25:00,137.55,137.72,137.3,137.72,12541.0,133.7344,133.8997,133.4913,133.8997,12541.0
2019-07-16 10:30:00,137.78,137.85,137.59,137.63,21552.0,133.958,134.0261,133.7733,133.8122,21552.0
2019-07-16 10:35:00,137.64,137.72,137.53,137.63,24060.0,133.8219,133.8997,133.7149,133.8122,24060.0
2019-07-16 10:40:00,137.6,137.68,137.14,137.47,23874.0,133.783,133.8608,133.3357,133.6566,23874.0
2019-07-16 10:45:00,137.54,137.75,137.45,137.5,25466.0,133.7246,133.9288,133.6371,133.6858,25466.0
2019-07-16 10:50:00,137.57,137.59,137.27,137.3,8023.0,133.7538,133.7733,133.4621,133.4913,8023.0
2019-07-16 10:55:00,137.33,137.53,137.26,137.35,8183.0,133.5205,133.7149,133.4524,133.5399,8183.0
2019-07-16 11:00:00,137.29,137.58,137.09,137.55,9471.0,133.4816,133.7635,133.2871,133.7344,9471.0
2019-07-16 11:05:00,137.56,137.63,137.39,137.44,2432.0,133.7441,133.8122,133.5788,133.6274,2432.0
2019-07-16 11:10:00,137.4,137.6,137.33,137.59,7404.0,133.5885,133.783,133.5205,133.7733,7404.0
2019-07-16 11:15:00,137.55,137.59,137.25,137.36,4751.0,133.7344,133.7733,133.4427,133.5496,4751.0
2019-07-16 11:20:00,137.42,137.42,137.2,137.28,3704.0,133.608,133.608,133.3941,133.4719,3704.0
2019-07-16 11:25:00,137.22,137.37,137.12,137.37,4474.0,133.4135,133.5594,133.3163,133.5594,4474.0
2019-07-16 11:30:00,137.37,137.41,137.25,137.31,5102.0,133.5594,133.5983,133.4427,133.501,5102.0
2019-07-16 11:35:00,137.31,137.4,137.24,137.29,13180.0,133.501,133.5885,133.433,133.4816,13180.0
2019-07-16 11:40:00,137.37,137.63,137.37,137.63,14589.0,133.5594,133.8122,133.5594,133.8122,14589.0
2019-07-16 11:45:00,137.58,137.72,137.52,137.57,3994.0,133.7635,133.8997,133.7052,133.7538,3994.0
2019-07-16 11:50:00,137.53,137.88,137.48,137.85,6940.0,133.7149,134.0552,133.6663,134.0261,6940.0
2019-07-16 11:55:00,137.86,137.9,137.57,137.75,21672.0,134.0358,134.0747,133.7538,133.9288,21672.0
2019-07-16 12:00:00,137.73,137.85,137.66,137.77,16364.0,133.9094,134.0261,133.8413,133.9483,16364.0
2019-07-16 12:05:00,137.78,137.85,137.62,137.64,14702.0,133.958,134.0261,133.8024,133.8219,14702.0
2019-07-16 12:10:00,137.6,137.64,137.44,137.49,8704.0,133.783,133.8219,133.6274,133.676,8704.0
2019-07-16 12:15:00,137.45,137.48,137.04,137.2,26870.0,133.6371,133.6663,133.2385,133.3941,26870.0
2019-07-16 12:20:00,137.2,137.47,137.19,137.44,52684.0,133.3941,133.6566,133.3844,133.6274,52684.0
2019-07-16 12:25:00,137.34,137.63,137.18,137.56,30212.0,133.5302,133.8122,133.3746,133.7441,30212.0
2019-07-16 12:30:00,137.51,137.51,137.21,137.4,9142.0,133.6955,133.6955,133.4038,133.5885,9142.0
2019-07-16 12:35:00,137.42,137.61,137.4,137.48,8901.0,133.608,133.7927,133.5885,133.6663,8901.0
2019-07-16 12:40:00,137.54,137.71,137.54,137.55,3223.0,133.7246,133.8899,133.7246,133.7344,3223.0
2019-07-16 12:45:00,137.59,137.64,137.16,137.2,6683.0,133.7733,133.8219,133.3552,133.3941,6683.0
2019-07-16 12:50:00,137.26,137.26,136.81,136.84,6439.0,133.4524,133.4524,133.0149,133.0441,6439.0
2019-07-16 12:55:00,136.84,136.87,136.64,136.76,5600.0,133.0441,133.0732,132.8496,132.9663,5600.0
2019-07-16 13:00:00,136.82,137.06,136.72,136.95,9190.0,133.0246,133.258,132.9274,133.151,9190.0
2019-07-16 13:05:00,136.94,137.12,136.94,137.09,4288.0,133.1413,133.3163,133.1413,133.2871,4288.0
2019-07-16 13:10:00,137.06,137.1,136.87,136.87,2400.0,133.258,133.2969,133.0732,133.0732,2400.0
2019-07-16 13:15:00,136.91,137.09,136.87,137.03,5028.0,133.1121,133.2871,133.0732,133.2288,5028.0
2019-07-16 13:20:00,136.98,137.15,136.98,137.14,5040.0,133.1802,133.3455,133.1802,133.3357,5040.0
2019-07-16 13:25:00,137.07,137.28,137.06,137.2,7125.0,133.2677,133.4719,133.258,133.3941,7125.0
2019-07-16 13:30:00,137.17,137.24,137.12,137.17,4290.0,133.3649,133.433,133.3163,133.3649,4290.0
2019-07-16 13:35:00,137.16,137.34,137.12,137.19,8212.0,133.3552,133.5302,133.3163,133.3844,8212.0
2019-07-16 13:40:00,137.16,137.46,137.16,137.31,7466.0,133.3552,133.6469,133.3552,133.501,7466.0
2019-07-16 13:45:00,137.23,137.37,137.12,137.34,7528.0,133.4232,133.5594,133.3163,133.5302,7528.0
2019-07-16 13:50:00,137.33,137.33,137.14,137.24,10843.0,133.5205,133.5205,133.3357,133.433,10843.0
2019-07-16 13:55:00,137.2,137.3,137.1,137.1,17248.0,133.3941,133.4913,133.2969,133.2969,17248.0
2019-07-16 14:00:00,137.09,137.09,136.91,137.01,6756.0,133.2871,133.2871,133.1121,133.2094,6756.0
2019-07-16 14:05:00,136.97,136.98,136.75,136.79,7397.0,133.1705,133.1802,132.9566,132.9955,7397.0
2019-07-16 14:10:00,136.81,136.84,136.73,136.8,6109.0,133.0149,133.0441,132.9371,133.0052,6109.0
2019-07-16 14:15:00,136.83,136.91,136.73,136.83,8776.0,133.0343,133.1121,132.9371,133.0343,8776.0
2019-07-16 14:20:00,136.78,136.82,136.64,136.78,6823.0,132.9857,133.0246,132.8496,132.9857,6823.0
2019-07-16 14:25:00,136.8,136.84,136.73,136.79,7468.0,133.0052,133.0441,132.9371,132.9955,7468.0
2019-07-16 14:30:00,136.78,136.81,136.64,136.7,9379.0,132.9857,133.0149,132.8496,132.908,9379.0
2019-07-16 14:35:00,136.72,136.97,136.72,136.97,4435.0,132.9274,133.1705,132.9274,133.1705,4435.0
2019-07-16 14:40:00,137.0,137.14,136.95,137.14,5566.0,133.1996,133.3357,133.151,133.3357,5566.0
2019-07-16 14:45:00,137.15,137.31,137.05,137.31,8017.0,133.3455,133.501,133.2482,133.501,8017.0
2019-07-16 14:50:00,137.31,137.38,137.23,137.28,8313.0,133.501,133.5691,133.4232,133.4719,8313.0
2019-07-16 14:55:00,137.3,137.44,137.27,137.33,38731.0,133.4913,133.6274,133.4621,133.5205,38731.0
2019-07-16 15:00:00,137.31,137.41,137.26,137.37,20585.0,133.501,133.5983,133.4524,133.5594,20585.0
2019-07-16 15:05:00,137.39,137.45,137.27,137.43,7321.0,133.5788,133.6371,133.4621,133.6177,7321.0
2019-07-16 15:10:00,137.41,137.63,137.37,137.47,11342.0,133.5983,133.8122,133.5594,133.6566,11342.0
2019-07-16 15:15:00,137.47,137.5,137.22,137.27,16300.0,133.6566,133.6858,133.4135,133.4621,16300.0
2019-07-16 15:20:00,137.27,137.42,137.14,137.2,18465.0,133.4621,133.608,133.3357,133.3941,18465.0
2019-07-16 15:25:00,137.18,137.2,137.0,137.0,18666.0,133.3746,133.3941,133.1996,133.1996,18666.0
2019-07-16 15:30:00,137.0,137.32,136.95,137.31,23181.0,133.1996,133.5108,133.151,133.501,23181.0
2019-07-16 15:35:00,137.32,137.53,137.32,137.47,37426.0,133.5108,133.7149,133.5108,133.6566,37426.0
2019-07-16 15:40:00,137.47,137.53,137.37,137.47,26002.0,133.6566,133.7149,133.5594,133.6566,26002.0
2019-07-16 15:45:00,137.47,137.5,137.36,137.46,33251.0,133.6566,133.6858,133.5496,133.6469,33251.0
2019-07-16 15:50:00,137.46,137.69,137.46,137.66,24000.0,133.6469,133.8705,133.6469,133.8413,24000.0
2019-07-16 15:55:00,137.67,137.74,137.5,137.56,55705.0,133.851,133.9191,133.6858,133.7441,55705.0
2019-07-17 09:30:00,136.65,136.9,134.78,134.96,42575.0,132.8593,133.1024,131.0412,131.2162,42575.0
2019-07-17 09:35:00,135.2,135.39,134.01,134.2,21543.0,131.4496,131.6343,130.2926,130.4773,21543.0
2019-07-17 09:40:00,134.28,134.98,134.2,134.91,25975.0,130.5551,131.2357,130.4773,131.1676,25975.0
2019-07-17 09:45:00,134.94,134.98,133.51,133.93,30016.0,131.1968,131.2357,129.8064,130.2148,30016.0
2019-07-17 09:50:00,134.0,134.29,133.9,133.92,44380.0,130.2828,130.5648,130.1856,130.2051,44380.0
2019-07-17 09:55:00,133.94,134.27,133.8,133.91,29793.0,130.2245,130.5454,130.0884,130.1953,29793.0
2019-07-17 10:00:00,133.9,134.15,133.6,133.78,15813.0,130.1856,130.4287,129.8939,130.069,15813.0
2019-07-17 10:05:00,133.73,133.73,133.11,133.16,34567.0,130.0203,130.0203,129.4175,129.4662,34567.0
2019-07-17 10:10:00,133.16,133.57,133.12,133.37,27227.0,129.4662,129.8648,129.4273,129.6703,27227.0
2019-07-17 10:15:00,133.37,133.8,133.27,133.41,15444.0,129.6703,130.0884,129.5731,129.7092,15444.0
2019-07-17 10:20:00,133.37,133.45,132.56,132.57,25727.0,129.6703,129.7481,128.8828,128.8925,25727.0
2019-07-17 10:25:00,132.54,132.86,132.41,132.72,18253.0,128.8633,129.1745,128.737,129.0384,18253.0
2019-07-17 10:30:00,132.69,132.69,131.95,132.2,38679.0,129.0092,129.0092,128.2897,128.5328,38679.0
2019-07-17 10:35:00,132.2,132.62,131.9,132.56,38998.0,128.5328,128.9411,128.2411,128.8828,38998.0
2019-07-17 10:40:00,132.5,132.62,131.75,131.78,52061.0,128.8245,128.9411,128.0953,128.1244,52061.0
2019-07-17 10:45:00,131.77,132.11,131.72,131.85,20528.0,128.1147,128.4453,128.0661,128.1925,20528.0
2019-07-17 10:50:00,131.85,132.18,131.75,131.91,17881.0,128.1925,128.5133,128.0953,128.2508,17881.0
2019-07-17 10:55:00,131.82,132.67,131.8,132.65,12814.0,128.1633,128.9897,128.1439,128.9703,12814.0
2019-07-17 11:00:00,132.64,133.2,132.57,132.92,19016.0,128.9606,129.505,128.8925,129.2328,19016.0
2019-07-17 11:05:00,133.01,133.01,132.69,132.91,10714.0,129.3203,129.3203,129.0092,129.2231,10714.0
2019-07-17 11:10:00,132.92,133.14,132.91,133.09,11953.0,129.2328,129.4467,129.2231,129.3981,11953.0
2019-07-17 11:15:00,133.16,133.65,133.12,133.33,18341.0,129.4662,129.9426,129.4273,129.6314,18341.0
2019-07-17 11:20:00,133.33,133.65,133.32,133.57,30100.0,129.6314,129.9426,129.6217,129.8648,30100.0
2019-07-17 11:25:00,133.65,133.8,133.51,133.52,9333.0,129.9426,130.0884,129.8064,129.8162,9333.0
2019-07-17 11:30:00,133.6,133.69,133.4,133.41,13140.0,129.8939,129.9814,129.6995,129.7092,13140.0
2019-07-17 11:35:00,133.4,133.72,133.4,133.72,7675.0,129.6995,130.0106,129.6995,130.0106,7675.0
2019-07-17 11:40:00,133.72,133.76,133.38,133.71,15820.0,130.0106,130.0495,129.68,130.0009,15820.0
2019-07-17 11:45:00,133.74,134.25,133.73,134.24,19767.0,130.0301,130.5259,130.0203,130.5162,19767.0
2019-07-17 11:50:00,134.25,134.3,133.93,134.11,12152.0,130.5259,130.5745,130.2148,130.3898,12152.0
2019-07-17 11:55:00,134.12,134.19,133.69,133.77,9998.0,130.3995,130.4676,129.9814,130.0592,9998.0
2019-07-17 12:00:00,133.76,133.78,133.15,133.37,10011.0,130.0495,130.069,129.4564,129.6703,10011.0
2019-07-17 12:05:00,133.33,133.54,133.33,133.53,7720.0,129.6314,129.8356,129.6314,129.8259,7720.0
2019-07-17 12:10:00,133.5,133.67,133.37,133.61,12277.0,129.7967,129.962,129.6703,129.9037,12277.0
2019-07-17 12:15:00,133.64,133.86,133.1,133.25,17669.0,129.9328,130.1467,129.4078,129.5537,17669.0
2019-07-17 12:20:00,133.2,133.4,133.11,133.25,32684.0,129.505,129.6995,129.4175,129.5537,32684.0
2019-07-17 12:25:00,133.24,133.62,133.16,133.46,42524.0,129.5439,129.9134,129.4662,129.7578,42524.0
2019-07-17 12:30:00,133.28,133.37,133.25,133.35,11405.0,129.5828,129.6703,129.5537,129.6509,11405.0
2019-07-17 12:35:00,133.35,133.39,133.25,133.34,7333.0,129.6509,129.6898,129.5537,129.6412,7333.0
2019-07-17 12:40:00,133.31,133.47,133.31,133.39,4687.0,129.612,129.7676,129.612,129.6898,4687.0
2019-07-17 12:45:00,133.34,133.42,133.25,133.28,15148.0,129.6412,129.7189,129.5537,129.5828,15148.0
2019-07-17 12:50:00,133.28,133.5,133.25,133.48,12612.0,129.5828,129.7967,129.5537,129.7773,12612.0
2019-07-17 12:55:00,133.48,133.53,133.1,133.14,13336.0,129.7773,129.8259,129.4078,129.4467,13336.0
2019-07-17 13:00:00,133.15,133.24,133.08,133.24,8586.0,129.4564,129.5439,129.3884,129.5439,8586.0
2019-07-17 13:05:00,133.25,133.65,133.24,133.37,9057.0,129.5537,129.9426,129.5439,129.6703,9057.0
2019-07-17 13:10:00,133.47,133.58,133.43,133.55,6860.0,129.7676,129.8745,129.7287,129.8453,6860.0
2019-07-17 13:15:00,133.53,133.53,133.26,133.4,6034.0,129.8259,129.8259,129.5634,129.6995,6034.0
2019-07-17 13:20:00,133.4,133.49,133.21,133.23,12347.0,129.6995,129.787,129.5148,129.5342,12347.0
2019-07-17 13:25:00,133.21,133.32,133.2,133.27,5541.0,129.5148,129.6217,129.505,129.5731,5541.0
2019-07-17 13:30:00,133.3,133.34,133.12,133.12,4349.0,129.6023,129.6412,129.4273,129.4273,4349.0
2019-07-17 13:35:00,133.16,133.22,133.04,133.15,8144.0,129.4662,129.5245,129.3495,129.4564,8144.0
2019-07-17 13:40:00,133.1,133.32,133.0,133.3,6334.0,129.4078,129.6217,129.3106,129.6023,6334.0
2019-07-17 13:45:00,133.31,133.43,133.18,133.23,8244.0,129.612,129.7287,129.4856,129.5342,8244.0
2019-07-17 13:50:00,133.23,133.27,132.95,133.06,20181.0,129.5342,129.5731,129.262,129.3689,20181.0
2019-07-17 13:55:00,133.03,133.11,132.95,133.11,17798.0,129.3398,129.4175,129.262,129.4175,17798.0
2019-07-17 14:00:00,133.11,133.13,132.97,133.1,20250.0,129.4175,129.437,129.2814,129.4078,20250.0
2019-07-17 14:05:00,133.07,133.08,132.92,133.01,8524.0,129.3786,129.3884,129.2328,129.3203,8524.0
2019-07-17 14:10:00,133.03,133.17,132.99,133.03,6303.0,129.3398,129.4759,129.3009,129.3398,6303.0
2019-07-17 14:15:00,133.01,133.26,133.0,133.17,7566.0,129.3203,129.5634,129.3106,129.4759,7566.0
2019-07-17 14:20:00,133.18,133.2,133.03,133.04,14381.0,129.4856,129.505,129.3398,129.3495,14381.0
2019-07-17 14:25:00,133.08,133.27,133.06,133.13,7208.0,129.3884,129.5731,129.3689,129.437,7208.0
2019-07-17 14:30:00,133.14,133.14,133.0,133.1,13066.0,129.4467,129.4467,129.3106,129.4078,13066.0
2019-07-17 14:35:00,133.12,133.33,133.12,133.33,9583.0,129.4273,129.6314,129.4273,129.6314,9583.0
2019-07-17 14:40:00,133.32,133.46,133.0,133.0,28688.0,129.6217,129.7578,129.3106,129.3106,28688.0
2019-07-17 14:45:00,133.01,133.31,132.87,133.08,19185.0,129.3203,129.612,129.1842,129.3884,19185.0
2019-07-17 14:50:00,133.08,133.1,132.81,132.88,16388.0,129.3884,129.4078,129.1259,129.1939,16388.0
2019-07-17 14:55:00,132.84,132.96,132.79,132.93,5769.0,129.155,129.2717,129.1064,129.2425,5769.0
2019-07-17 15:00:00,132.91,132.91,132.48,132.48,19963.0,129.2231,129.2231,128.805,128.805,19963.0
2019-07-17 15:05:00,132.47,132.7,132.44,132.68,17298.0,128.7953,129.0189,128.7661,128.9995,17298.0
2019-07-17 15:10:00,132.65,132.78,132.56,132.74,11418.0,128.9703,129.0967,128.8828,129.0578,11418.0
2019-07-17 15:15:00,132.72,132.89,132.54,132.72,22090.0,129.0384,129.2036,128.8633,129.0384,22090.0
2019-07-17 15:20:00,132.71,132.71,131.89,132.0,33344.0,129.0286,129.0286,128.2314,128.3383,33344.0
2019-07-17 15:25:00,131.99,132.0,131.5,131.56,35536.0,128.3286,128.3383,127.8522,127.9105,35536.0
2019-07-17 15:30:00,131.59,131.74,131.5,131.6,44800.0,127.9397,128.0855,127.8522,127.9494,44800.0
2019-07-17 15:35:00,131.61,132.03,131.46,131.81,56030.0,127.9591,128.3675,127.8133,128.1536,56030.0
2019-07-17 15:40:00,131.82,131.86,131.65,131.69,19893.0,128.1633,128.2022,127.998,128.0369,19893.0
2019-07-17 15:45:00,131.69,131.76,131.41,131.51,40412.0,128.0369,128.105,127.7647,127.8619,40412.0
2019-07-17 15:50:00,131.53,131.72,131.46,131.46,46924.0,127.8814,128.0661,127.8133,127.8133,46924.0
2019-07-17 15:55:00,131.5,131.65,131.26,131.49,110216.0,127.8522,127.998,127.6189,127.8425,110216.0
2019-07-18 09:30:00,123.07,124.23,121.75,123.0,235713.0,119.656,120.7839,118.3727,119.588,235713.0
2019-07-18 09:35:00,122.89,125.34,122.76,124.69,214156.0,119.481,121.8631,119.3546,121.2311,214156.0
2019-07-18 09:40:00,124.72,124.72,122.55,122.63,138985.0,121.2603,121.2603,119.1505,119.2283,138985.0
2019-07-18 09:45:00,122.78,123.5,122.37,122.62,101773.0,119.3741,120.0741,118.9755,119.2185,101773.0
2019-07-18 09:50:00,122.48,124.54,122.48,124.15,104843.0,119.0824,121.0853,119.0824,120.7061,104843.0
2019-07-18 09:55:00,124.1,124.5,122.5,123.1,106134.0,120.6575,121.0464,119.1019,119.6852,106134.0
2019-07-18 10:00:00,123.08,123.6,122.25,123.41,65477.0,119.6658,120.1713,118.8588,119.9866,65477.0
2019-07-18 10:05:00,123.54,123.69,122.65,123.26,62518.0,120.113,120.2588,119.2477,119.8408,62518.0
2019-07-18 10:10:00,123.25,124.1,123.01,124.1,36452.0,119.8311,120.6575,119.5977,120.6575,36452.0
2019-07-18 10:15:00,124.03,124.3,123.63,124.08,68178.0,120.5894,120.8519,120.2005,120.638,68178.0
2019-07-18 10:20:00,124.25,125.02,124.08,124.69,66508.0,120.8033,121.552,120.638,121.2311,66508.0
2019-07-18 10:25:00,124.79,124.79,124.11,124.62,54391.0,121.3283,121.3283,120.6672,121.163,54391.0
2019-07-18 10:30:00,124.65,125.19,124.41,124.67,67894.0,121.1922,121.7172,120.9589,121.2117,67894.0
2019-07-18 10:35:00,124.77,124.82,124.41,124.54,68392.0,121.3089,121.3575,120.9589,121.0853,68392.0
2019-07-18 10:40:00,124.5,124.59,123.61,123.89,51700.0,121.0464,121.1339,120.1811,120.4533,51700.0
2019-07-18 10:45:00,123.91,123.99,123.0,123.09,69140.0,120.4727,120.5505,119.588,119.6755,69140.0
2019-07-18 10:50:00,123.06,123.36,122.99,123.11,32835.0,119.6463,119.938,119.5783,119.6949,32835.0
2019-07-18 10:55:00,123.09,123.22,122.61,123.0,42208.0,119.6755,119.8019,119.2088,119.588,42208.0
2019-07-18 11:00:00,123.04,123.85,122.98,123.77,40994.0,119.6269,120.4144,119.5685,120.3366,40994.0
2019-07-18 11:05:00,123.77,124.69,123.53,124.32,73203.0,120.3366,121.2311,120.1033,120.8714,73203.0
2019-07-18 11:10:00,124.35,124.86,124.28,124.47,70815.0,120.9005,121.3964,120.8325,121.0172,70815.0
2019-07-18 11:15:00,124.47,124.83,124.28,124.38,49886.0,121.0172,121.3672,120.8325,120.9297,49886.0
2019-07-18 11:20:00,124.37,124.39,122.77,122.91,72033.0,120.92,120.9394,119.3644,119.5005,72033.0
2019-07-18 11:25:00,122.96,123.3,122.6,123.02,35797.0,119.5491,119.8797,119.1991,119.6074,35797.0
2019-07-18 11:30:00,123.05,123.19,122.45,122.92,26236.0,119.6366,119.7727,119.0532,119.5102,26236.0
2019-07-18 11:35:00,122.82,122.82,122.31,122.58,37236.0,119.413,119.413,118.9171,119.1796,37236.0
2019-07-18 11:40:00,122.63,122.63,122.0,122.08,26870.0,119.2283,119.2283,118.6157,118.6935,26870.0
2019-07-18 11:45:00,122.13,122.33,122.01,122.27,20745.0,118.7421,118.9366,118.6255,118.8782,20745.0
2019-07-18 11:50:00,122.24,122.81,122.19,122.72,56039.0,118.8491,119.4033,118.8005,119.3158,56039.0
2019-07-18 11:55:00,122.65,122.94,122.61,122.87,22269.0,119.2477,119.5297,119.2088,119.4616,22269.0
2019-07-18 12:00:00,122.88,123.2,122.36,122.48,53997.0,119.4713,119.7824,118.9657,119.0824,53997.0
2019-07-18 12:05:00,122.48,122.87,122.25,122.81,22183.0,119.0824,119.4616,118.8588,119.4033,22183.0
2019-07-18 12:10:00,122.81,123.41,122.81,123.01,21324.0,119.4033,119.9866,119.4033,119.5977,21324.0
2019-07-18 12:15:00,123.04,123.2,122.8,122.97,15481.0,119.6269,119.7824,119.3935,119.5588,15481.0
2019-07-18 12:20:00,122.94,123.03,122.81,122.95,34105.0,119.5297,119.6172,119.4033,119.5394,34105.0
2019-07-18 12:25:00,122.9,123.52,122.89,123.33,31551.0,119.4908,120.0936,119.481,119.9088,31551.0
2019-07-18 12:30:00,123.41,123.81,123.41,123.65,31249.0,119.9866,120.3755,119.9866,120.22,31249.0
2019-07-18 12:35:00,123.69,123.9,123.51,123.84,30136.0,120.2588,120.463,120.0838,120.4047,30136.0
2019-07-18 12:40:00,123.84,124.24,123.75,124.24,36207.0,120.4047,120.7936,120.3172,120.7936,36207.0
2019-07-18 12:45:00,124.22,124.24,123.61,124.15,40739.0,120.7741,120.7936,120.1811,120.7061,40739.0
2019-07-18 12:50:00,124.24,124.29,123.4,123.43,31774.0,120.7936,120.8422,119.9769,120.0061,31774.0
2019-07-18 12:55:00,123.45,123.82,123.29,123.7,48372.0,120.0255,120.3852,119.8699,120.2686,48372.0
2019-07-18 13:00:00,123.68,123.68,122.64,122.79,56591.0,120.2491,120.2491,119.238,119.3838,56591.0
2019-07-18 13:05:00,122.79,122.84,122.39,122.44,34949.0,119.3838,119.4324,118.9949,119.0435,34949.0
2019-07-18 13:10:00,122.42,122.81,122.42,122.76,21306.0,119.0241,119.4033,119.0241,119.3546,21306.0
2019-07-18 13:15:00,122.79,122.88,122.3,122.54,34159.0,119.3838,119.4713,118.9074,119.1407,34159.0
2019-07-18 13:20:00,122.54,122.65,122.33,122.45,20486.0,119.1407,119.2477,118.9366,119.0532,20486.0
2019-07-18 13:25:00,122.42,122.48,122.22,122.29,28612.0,119.0241,119.0824,118.8296,118.8977,28612.0
2019-07-18 13:30:00,122.33,122.55,122.23,122.45,22714.0,118.9366,119.1505,118.8393,119.0532,22714.0
2019-07-18 13:35:00,122.42,122.86,122.42,122.83,24638.0,119.0241,119.4519,119.0241,119.4227,24638.0
2019-07-18 13:40:00,122.87,122.91,122.47,122.47,20148.0,119.4616,119.5005,119.0727,119.0727,20148.0
2019-07-18 13:45:00,122.47,122.71,122.47,122.57,13017.0,119.0727,119.306,119.0727,119.1699,13017.0
2019-07-18 13:50:00,122.56,122.59,122.2,122.26,28799.0,119.1602,119.1894,118.8102,118.8685,28799.0
2019-07-18 13:55:00,122.24,122.51,122.24,122.37,10132.0,118.8491,119.1116,118.8491,118.9755,10132.0
2019-07-18 14:00:00,122.36,122.57,122.33,122.51,28368.0,118.9657,119.1699,118.9366,119.1116,28368.0
2019-07-18 14:05:00,122.46,122.55,122.11,122.12,27513.0,119.063,119.1505,118.7227,118.7324,27513.0
2019-07-18 14:10:00,122.1,122.33,121.95,121.98,26409.0,118.713,118.9366,118.5671,118.5963,26409.0
2019-07-18 14:15:00,121.98,122.1,121.33,121.62,69400.0,118.5963,118.713,117.9643,118.2463,69400.0
2019-07-18 14:20:00,121.56,122.03,121.21,121.77,47100.0,118.1879,118.6449,117.8476,118.3921,47100.0
2019-07-18 14:25:00,121.8,122.66,121.8,122.47,39926.0,118.4213,119.2574,118.4213,119.0727,39926.0
2019-07-18 14:30:00,122.42,122.42,121.71,121.76,27260.0,119.0241,119.0241,118.3338,118.3824,27260.0
2019-07-18 14:35:00,121.82,121.84,121.58,121.73,29033.0,118.4407,118.4602,118.2074,118.3532,29033.0
2019-07-18 14:40:00,121.67,121.7,121.48,121.62,29612.0,118.2949,118.3241,118.1102,118.2463,29612.0
2019-07-18 14:45:00,121.63,121.65,121.43,121.57,22424.0,118.256,118.2754,118.0615,118.1977,22424.0
2019-07-18 14:50:00,121.56,121.63,121.26,121.32,34093.0,118.1879,118.256,117.8963,117.9546,34093.0
2019-07-18 14:55:00,121.34,121.74,121.3,121.56,33514.0,117.974,118.3629,117.9351,118.1879,33514.0
2019-07-18 15:00:00,121.58,122.19,121.54,121.79,71761.0,118.2074,118.8005,118.1685,118.4116,71761.0
2019-07-18 15:05:00,121.83,121.87,121.57,121.63,33981.0,118.4504,118.4893,118.1977,118.256,33981.0
2019-07-18 15:10:00,121.64,121.65,121.29,121.49,28436.0,118.2657,118.2754,117.9254,118.1199,28436.0
2019-07-18 15:15:00,121.49,121.49,121.21,121.31,43434.0,118.1199,118.1199,117.8476,117.9449,43434.0
2019-07-18 15:20:00,121.33,121.49,121.28,121.33,30003.0,117.9643,118.1199,117.9157,117.9643,30003.0
2019-07-18 15:25:00,121.33,121.42,121.1,121.21,60079.0,117.9643,118.0518,117.7407,117.8476,60079.0
2019-07-18 15:30:00,121.26,121.63,121.1,121.39,41716.0,117.8963,118.256,117.7407,118.0226,41716.0
2019-07-18 15:35:00,121.42,121.86,121.42,121.49,68370.0,118.0518,118.4796,118.0518,118.1199,68370.0
2019-07-18 15:40:00,121.51,121.74,121.38,121.47,40467.0,118.1393,118.3629,118.0129,118.1004,40467.0
2019-07-18 15:45:00,121.48,121.62,121.16,121.26,82049.0,118.1102,118.2463,117.799,117.8963,82049.0
2019-07-18 15:50:00,121.24,121.33,121.01,121.02,82115.0,117.8768,117.9643,117.6532,117.6629,82115.0
2019-07-18 15:55:00,121.04,121.22,120.82,121.1,177840.0,117.6824,117.8574,117.4685,117.7407,177840.0
2019-07-19 09:30:00,121.15,121.57,120.5,120.8,87245.0,117.7893,118.1977,117.1573,117.449,87245.0
2019-07-19 09:35:00,120.8,122.54,120.16,121.33,56712.0,117.449,119.1407,116.8268,117.9643,56712.0
2019-07-19 09:40:00,121.36,122.0,120.5,120.62,76651.0,117.9935,118.6157,117.1573,117.274,76651.0
2019-07-19 09:45:00,120.52,120.92,119.85,120.83,85055.0,117.1768,117.5657,116.5254,117.4782,85055.0
2019-07-19 09:50:00,120.9,121.21,120.16,120.44,60659.0,117.5462,117.8476,116.8268,117.099,60659.0
2019-07-19 09:55:00,120.32,120.9,120.32,120.46,49894.0,116.9823,117.5462,116.9823,117.1184,49894.0
2019-07-19 10:00:00,120.48,120.72,120.16,120.25,32774.0,117.1379,117.3712,116.8268,116.9143,32774.0
2019-07-19 10:05:00,120.26,120.35,120.01,120.12,49921.0,116.924,117.0115,116.6809,116.7879,49921.0
2019-07-19 10:10:00,120.11,120.36,119.94,120.11,28690.0,116.7782,117.0212,116.6129,116.7782,28690.0
2019-07-19 10:15:00,120.06,120.12,119.73,120.06,30922.0,116.7295,116.7879,116.4087,116.7295,30922.0
2019-07-19 10:20:00,120.06,120.15,119.57,119.76,49382.0,116.7295,116.817,116.2531,116.4379,49382.0
2019-07-19 10:25:00,119.7,120.05,119.57,119.76,22375.0,116.3795,116.7198,116.2531,116.4379,22375.0
2019-07-19 10:30:00,119.79,119.92,119.41,119.45,32518.0,116.467,116.5934,116.0976,116.1365,32518.0
2019-07-19 10:35:00,119.46,119.9,119.32,119.88,48210.0,116.1462,116.574,116.0101,116.5545,48210.0
2019-07-19 10:40:00,119.86,119.98,119.67,119.68,27827.0,116.5351,116.6518,116.3504,116.3601,27827.0
2019-07-19 10:45:00,119.73,119.94,119.46,119.51,29571.0,116.4087,116.6129,116.1462,116.1948,29571.0
2019-07-19 10:50:00,119.53,119.6,119.06,119.17,25462.0,116.2142,116.2823,115.7573,115.8642,25462.0
2019-07-19 10:55:00,119.09,119.35,118.97,119.11,31067.0,115.7865,116.0392,115.6698,115.8059,31067.0
2019-07-19 11:00:00,119.15,119.42,119.08,119.21,23170.0,115.8448,116.1073,115.7767,115.9031,23170.0
2019-07-19 11:05:00,119.21,119.59,119.16,119.35,14441.0,115.9031,116.2726,115.8545,116.0392,14441.0
2019-07-19 11:10:00,119.41,119.68,119.21,119.62,17331.0,116.0976,116.3601,115.9031,116.3017,17331.0
2019-07-19 11:15:00,119.62,119.69,119.37,119.37,16762.0,116.3017,116.3698,116.0587,116.0587,16762.0
2019-07-19 11:20:00,119.42,119.54,119.36,119.48,16993.0,116.1073,116.224,116.049,116.1656,16993.0
2019-07-19 11:25:00,119.4,119.49,119.15,119.26,14807.0,116.0879,116.1754,115.8448,115.9517,14807.0
2019-07-19 11:30:00,119.27,119.51,119.24,119.34,17774.0,115.9615,116.1948,115.9323,116.0295,17774.0
2019-07-19 11:35:00,119.36,119.41,119.31,119.35,29125.0,116.049,116.0976,116.0003,116.0392,29125.0
2019-07-19 11:40:00,119.35,119.5,119.18,119.47,40166.0,116.0392,116.1851,115.874,116.1559,40166.0
2019-07-19 11:45:00,119.49,119.6,119.35,119.56,18453.0,116.1754,116.2823,116.0392,116.2434,18453.0
2019-07-19 11:50:00,119.6,119.63,119.4,119.58,14209.0,116.2823,116.3115,116.0879,116.2629,14209.0
2019-07-19 11:55:00,119.55,119.82,119.54,119.76,36259.0,116.2337,116.4962,116.224,116.4379,36259.0
2019-07-19 12:00:00,119.72,119.82,119.7,119.76,30716.0,116.399,116.4962,116.3795,116.4379,30716.0
2019-07-19 12:05:00,119.74,120.01,119.72,119.76,31868.0,116.4184,116.6809,116.399,116.4379,31868.0
2019-07-19 12:10:00,119.72,120.06,119.67,120.05,21581.0,116.399,116.7295,116.3504,116.7198,21581.0
2019-07-19 12:15:00,120.03,120.32,119.95,120.25,26796.0,116.7004,116.9823,116.6226,116.9143,26796.0
2019-07-19 12:20:00,120.24,120.26,119.79,119.8,14761.0,116.9046,116.924,116.467,116.4768,14761.0
2019-07-19 12:25:00,119.8,120.03,119.79,119.93,25005.0,116.4768,116.7004,116.467,116.6031,25005.0
2019-07-19 12:30:00,119.95,120.08,119.84,120.0,25712.0,116.6226,116.749,116.5156,116.6712,25712.0
2019-07-19 12:35:00,120.01,120.11,119.94,120.1,12386.0,116.6809,116.7782,116.6129,116.7684,12386.0
2019-07-19 12:40:00,120.1,120.13,119.86,119.94,13737.0,116.7684,116.7976,116.5351,116.6129,13737.0
2019-07-19 12:45:00,119.93,120.11,119.9,120.09,16057.0,116.6031,116.7782,116.574,116.7587,16057.0
2019-07-19 12:50:00,120.11,120.4,120.0,120.34,25308.0,116.7782,117.0601,116.6712,117.0018,25308.0
2019-07-19 12:55:00,120.35,120.4,120.14,120.26,24036.0,117.0115,117.0601,116.8073,116.924,24036.0
2019-07-19 13:00:00,120.26,120.35,120.25,120.28,16720.0,116.924,117.0115,116.9143,116.9434,16720.0
2019-07-19 13:05:00,120.29,120.94,120.2,120.93,33032.0,116.9532,117.5851,116.8657,117.5754,33032.0
2019-07-19 13:10:00,120.92,120.97,120.53,120.64,22596.0,117.5657,117.6143,117.1865,117.2935,22596.0
2019-07-19 13:15:00,120.63,120.94,120.5,120.87,24686.0,117.2837,117.5851,117.1573,117.5171,24686.0
2019-07-19 13:20:00,120.87,121.1,120.84,121.02,22864.0,117.5171,117.7407,117.4879,117.6629,22864.0
2019-07-19 13:25:00,120.96,120.96,120.73,120.81,19630.0,117.6046,117.6046,117.381,117.4587,19630.0
2019-07-19 13:30:00,120.81,120.98,120.64,120.98,28381.0,117.4587,117.624,117.2935,117.624,28381.0
2019-07-19 13:35:00,120.98,120.98,120.75,120.87,18524.0,117.624,117.624,117.4004,117.5171,18524.0
2019-07-19 13:40:00,120.87,120.91,120.62,120.65,32599.0,117.5171,117.556,117.274,117.3032,32599.0
2019-07-19 13:45:00,120.68,120.81,120.61,120.7,18612.0,117.3323,117.4587,117.2643,117.3518,18612.0
2019-07-19 13:50:00,120.67,120.67,120.3,120.33,28090.0,117.3226,117.3226,116.9629,116.9921,28090.0
2019-07-19 13:55:00,120.37,120.51,120.35,120.46,26253.0,117.0309,117.1671,117.0115,117.1184,26253.0
2019-07-19 14:00:00,120.47,120.48,120.21,120.26,11273.0,117.1282,117.1379,116.8754,116.924,11273.0
2019-07-19 14:05:00,120.22,120.25,119.95,119.95,17085.0,116.8851,116.9143,116.6226,116.6226,17085.0
2019-07-19 14:10:00,119.94,120.14,119.9,120.04,12125.0,116.6129,116.8073,116.574,116.7101,12125.0
2019-07-19 14:15:00,120.05,120.06,119.84,119.86,25459.0,116.7198,116.7295,116.5156,116.5351,25459.0
2019-07-19 14:20:00,119.85,120.06,119.85,119.88,20944.0,116.5254,116.7295,116.5254,116.5545,20944.0
2019-07-19 14:25:00,119.85,119.86,119.48,119.59,17004.0,116.5254,116.5351,116.1656,116.2726,17004.0
2019-07-19 14:30:00,119.58,119.71,119.45,119.46,10885.0,116.2629,116.3893,116.1365,116.1462,10885.0
2019-07-19 14:35:00,119.49,119.52,119.4,119.49,12384.0,116.1754,116.2045,116.0879,116.1754,12384.0
2019-07-19 14:40:00,119.51,119.59,119.47,119.58,17577.0,116.1948,116.2726,116.1559,116.2629,17577.0
2019-07-19 14:45:00,119.6,119.62,119.43,119.62,12720.0,116.2823,116.3017,116.117,116.3017,12720.0
2019-07-19 14:50:00,119.66,119.66,119.47,119.48,16440.0,116.3406,116.3406,116.1559,116.1656,16440.0
2019-07-19 14:55:00,119.48,119.61,119.37,119.52,20822.0,116.1656,116.292,116.0587,116.2045,20822.0
2019-07-19 15:00:00,119.51,119.55,119.28,119.28,20500.0,116.1948,116.2337,115.9712,115.9712,20500.0
2019-07-19 15:05:00,119.27,119.4,119.27,119.3,16370.0,115.9615,116.0879,115.9615,115.9906,16370.0
2019-07-19 15:10:00,119.28,119.35,119.25,119.28,17958.0,115.9712,116.0392,115.942,115.9712,17958.0
2019-07-19 15:15:00,119.28,119.29,119.11,119.14,26817.0,115.9712,115.9809,115.8059,115.8351,26817.0
2019-07-19 15:20:00,119.13,119.16,118.87,119.16,43314.0,115.8253,115.8545,115.5726,115.8545,43314.0
2019-07-19 15:25:00,119.18,119.43,119.16,119.28,16977.0,115.874,116.117,115.8545,115.9712,16977.0
2019-07-19 15:30:00,119.29,119.46,119.02,119.08,31753.0,115.9809,116.1462,115.7184,115.7767,31753.0
2019-07-19 15:35:00,119.1,119.43,119.08,119.38,41762.0,115.7962,116.117,115.7767,116.0684,41762.0
2019-07-19 15:40:00,119.38,119.53,119.33,119.48,36854.0,116.0684,116.2142,116.0198,116.1656,36854.0
2019-07-19 15:45:00,119.46,119.47,119.06,119.17,47284.0,116.1462,116.1559,115.7573,115.8642,47284.0
2019-07-19 15:50:00,119.16,119.19,119.04,119.15,60551.0,115.8545,115.8837,115.7378,115.8448,60551.0
2019-07-19 15:55:00,119.15,119.16,118.86,118.98,123040.0,115.8448,115.8545,115.5628,115.6795,123040.0
2019-07-22 09:30:00,119.9,120.35,119.52,119.64,57810.0,116.574,117.0115,116.2045,116.3212,57810.0
2019-07-22 09:35:00,119.7,119.85,119.12,119.52,21509.0,116.3795,116.5254,115.8156,116.2045,21509.0
2019-07-22 09:40:00,119.47,119.94,119.14,119.8,26223.0,116.1559,116.6129,115.8351,116.4768,26223.0
2019-07-22 09:45:00,119.85,120.33,119.77,120.33,19759.0,116.5254,116.9921,116.4476,116.9921,19759.0
2019-07-22 09:50:00,120.33,120.53,119.72,119.72,26058.0,116.9921,117.1865,116.399,116.399,26058.0
2019-07-22 09:55:00,119.89,120.04,119.28,119.36,32287.0,116.5643,116.7101,115.9712,116.049,32287.0
2019-07-22 10:00:00,119.3,119.39,119.04,119.27,27523.0,115.9906,116.0781,115.7378,115.9615,27523.0
2019-07-22 10:05:00,119.18,119.19,119.0,119.19,40674.0,115.874,115.8837,115.6989,115.8837,40674.0
2019-07-22 10:10:00,119.13,119.22,118.61,118.71,35502.0,115.8253,115.9128,115.3198,115.417,35502.0
2019-07-22 10:15:00,118.73,119.0,118.7,118.92,15209.0,115.4364,115.6989,115.4073,115.6212,15209.0
2019-07-22 10:20:00,118.97,119.15,118.91,119.08,19638.0,115.6698,115.8448,115.6114,115.7767,19638.0
2019-07-22 10:25:00,119.12,119.12,118.73,119.0,28695.0,115.8156,115.8156,115.4364,115.6989,28695.0
2019-07-22 10:30:00,118.96,118.99,118.55,118.55,22595.0,115.6601,115.6892,115.2614,115.2614,22595.0
2019-07-22 10:35:00,118.54,118.83,118.49,118.73,13127.0,115.2517,115.5337,115.2031,115.4364,13127.0
2019-07-22 10:40:00,118.72,118.81,118.59,118.59,20422.0,115.4267,115.5142,115.3003,115.3003,20422.0
2019-07-22 10:45:00,118.59,118.64,118.37,118.54,33164.0,115.3003,115.3489,115.0864,115.2517,33164.0
2019-07-22 10:50:00,118.6,118.65,118.1,118.36,52265.0,115.31,115.3587,114.8239,115.0767,52265.0
2019-07-22 10:55:00,118.38,118.44,118.28,118.38,26451.0,115.0961,115.1545,114.9989,115.0961,26451.0
2019-07-22 11:00:00,118.37,118.58,118.31,118.4,32123.0,115.0864,115.2906,115.0281,115.1156,32123.0
2019-07-22 11:05:00,118.4,118.4,117.9,118.02,16905.0,115.1156,115.1156,114.6295,114.7461,16905.0
2019-07-22 11:10:00,118.0,118.07,117.78,118.0,15122.0,114.7267,114.7947,114.5128,114.7267,15122.0
2019-07-22 11:15:00,118.02,118.16,117.9,118.15,10237.0,114.7461,114.8822,114.6295,114.8725,10237.0
2019-07-22 11:20:00,118.15,118.33,118.09,118.15,12774.0,114.8725,115.0475,114.8142,114.8725,12774.0
2019-07-22 11:25:00,118.08,118.12,117.72,117.8,17093.0,114.8045,114.8434,114.4545,114.5322,17093.0
2019-07-22 11:30:00,117.8,118.05,117.72,118.05,12522.0,114.5322,114.7753,114.4545,114.7753,12522.0
2019-07-22 11:35:00,118.07,118.26,118.01,118.23,15084.0,114.7947,114.9795,114.7364,114.9503,15084.0
2019-07-22 11:40:00,118.16,118.23,118.01,118.23,12204.0,114.8822,114.9503,114.7364,114.9503,12204.0
2019-07-22 11:45:00,118.23,118.27,118.08,118.13,14329.0,114.9503,114.9892,114.8045,114.8531,14329.0
2019-07-22 11:50:00,118.14,118.2,118.03,118.18,10954.0,114.8628,114.9211,114.7559,114.9017,10954.0
2019-07-22 11:55:00,118.22,118.28,117.98,118.07,11000.0,114.9406,114.9989,114.7072,114.7947,11000.0
2019-07-22 12:00:00,118.15,118.29,117.75,117.87,18164.0,114.8725,115.0086,114.4836,114.6003,18164.0
2019-07-22 12:05:00,117.84,117.85,117.5,117.68,22764.0,114.5711,114.5808,114.2406,114.4156,22764.0
2019-07-22 12:10:00,117.69,117.72,117.44,117.44,28226.0,114.4253,114.4545,114.1822,114.1822,28226.0
2019-07-22 12:15:00,117.48,117.57,117.43,117.54,17676.0,114.2211,114.3086,114.1725,114.2794,17676.0
2019-07-22 12:20:00,117.49,117.54,117.45,117.52,15115.0,114.2308,114.2794,114.1919,114.26,15115.0
2019-07-22 12:25:00,117.51,117.54,117.36,117.37,14623.0,114.2503,114.2794,114.1044,114.1142,14623.0
2019-07-22 12:30:00,117.37,117.54,117.33,117.46,15000.0,114.1142,114.2794,114.0753,114.2017,15000.0
2019-07-22 12:35:00,117.42,117.56,117.38,117.38,12823.0,114.1628,114.2989,114.1239,114.1239,12823.0
2019-07-22 12:40:00,117.36,117.49,117.27,117.4,11793.0,114.1044,114.2308,114.0169,114.1433,11793.0
2019-07-22 12:45:00,117.41,117.43,117.31,117.37,13060.0,114.1531,114.1725,114.0558,114.1142,13060.0
2019-07-22 12:50:00,117.37,117.47,117.35,117.44,19007.0,114.1142,114.2114,114.0947,114.1822,19007.0
2019-07-22 12:55:00,117.44,117.86,117.44,117.62,22035.0,114.1822,114.5906,114.1822,114.3572,22035.0
2019-07-22 13:00:00,117.63,117.7,117.51,117.65,17656.0,114.367,114.435,114.2503,114.3864,17656.0
2019-07-22 13:05:00,117.62,117.7,117.45,117.53,9884.0,114.3572,114.435,114.1919,114.2697,9884.0
2019-07-22 13:10:00,117.55,117.87,117.54,117.67,19918.0,114.2892,114.6003,114.2794,114.4058,19918.0
2019-07-22 13:15:00,117.66,117.85,117.62,117.76,10189.0,114.3961,114.5808,114.3572,114.4933,10189.0
2019-07-22 13:20:00,117.78,117.78,117.64,117.64,9810.0,114.5128,114.5128,114.3767,114.3767,9810.0
2019-07-22 13:25:00,117.63,117.63,117.42,117.48,7256.0,114.367,114.367,114.1628,114.2211,7256.0
2019-07-22 13:30:00,117.48,117.58,117.47,117.57,8609.0,114.2211,114.3183,114.2114,114.3086,8609.0
2019-07-22 13:35:00,117.56,117.64,117.47,117.58,7636.0,114.2989,114.3767,114.2114,114.3183,7636.0
2019-07-22 13:40:00,117.61,117.62,117.46,117.53,13261.0,114.3475,114.3572,114.2017,114.2697,13261.0
2019-07-22 13:45:00,117.56,117.6,117.43,117.43,3567.0,114.2989,114.3378,114.1725,114.1725,3567.0
2019-07-22 13:50:00,117.38,117.39,117.24,117.3,24447.0,114.1239,114.1336,113.9878,114.0461,24447.0
2019-07-22 13:55:00,117.3,117.51,117.29,117.51,8880.0,114.0461,114.2503,114.0364,114.2503,8880.0
2019-07-22 14:00:00,117.53,117.65,117.47,117.48,11330.0,114.2697,114.3864,114.2114,114.2211,11330.0
2019-07-22 14:05:00,117.47,117.5,117.23,117.29,12571.0,114.2114,114.2406,113.978,114.0364,12571.0
2019-07-22 14:10:00,117.29,117.37,117.16,117.24,9081.0,114.0364,114.1142,113.91,113.9878,9081.0
2019-07-22 14:15:00,117.26,117.51,117.26,117.46,9832.0,114.0072,114.2503,114.0072,114.2017,9832.0
2019-07-22 14:20:00,117.34,117.4,117.25,117.25,9874.0,114.085,114.1433,113.9975,113.9975,9874.0
2019-07-22 14:25:00,117.25,117.26,117.0,117.0,11372.0,113.9975,114.0072,113.7544,113.7544,11372.0
2019-07-22 14:30:00,117.03,117.11,117.0,117.07,28655.0,113.7836,113.8614,113.7544,113.8225,28655.0
2019-07-22 14:35:00,117.08,117.25,117.08,117.25,16236.0,113.8322,113.9975,113.8322,113.9975,16236.0
2019-07-22 14:40:00,117.23,117.23,117.06,117.15,8284.0,113.978,113.978,113.8128,113.9003,8284.0
2019-07-22 14:45:00,117.18,117.23,117.15,117.19,9294.0,113.9294,113.978,113.9003,113.9392,9294.0
2019-07-22 14:50:00,117.24,117.35,117.15,117.21,13560.0,113.9878,114.0947,113.9003,113.9586,13560.0
2019-07-22 14:55:00,117.21,117.24,117.09,117.14,9368.0,113.9586,113.9878,113.8419,113.8905,9368.0
2019-07-22 15:00:00,117.16,117.73,117.16,117.61,11841.0,113.91,114.4642,113.91,114.3475,11841.0
2019-07-22 15:05:00,117.63,117.88,117.63,117.81,22192.0,114.367,114.61,114.367,114.542,22192.0
2019-07-22 15:10:00,117.8,117.86,117.64,117.67,15205.0,114.5322,114.5906,114.3767,114.4058,15205.0
2019-07-22 15:15:00,117.68,117.96,117.68,117.72,13150.0,114.4156,114.6878,114.4156,114.4545,13150.0
2019-07-22 15:20:00,117.72,117.77,117.39,117.57,11962.0,114.4545,114.5031,114.1336,114.3086,11962.0
2019-07-22 15:25:00,117.64,117.89,117.64,117.83,10015.0,114.3767,114.6197,114.3767,114.5614,10015.0
2019-07-22 15:30:00,117.84,117.9,117.77,117.89,17535.0,114.5711,114.6295,114.5031,114.6197,17535.0
2019-07-22 15:35:00,117.87,118.13,117.86,118.11,19623.0,114.6003,114.8531,114.5906,114.8336,19623.0
2019-07-22 15:40:00,118.09,118.16,118.01,118.06,22745.0,114.8142,114.8822,114.7364,114.785,22745.0
2019-07-22 15:45:00,118.05,118.16,117.88,117.88,28937.0,114.7753,114.8822,114.61,114.61,28937.0
2019-07-22 15:50:00,117.88,118.04,117.7,117.86,48551.0,114.61,114.7656,114.435,114.5906,48551.0
2019-07-22 15:55:00,117.86,118.15,117.61,118.11,109082.0,114.5906,114.8725,114.3475,114.8336,109082.0
2019-07-23 09:30:00,118.26,118.93,118.1,118.7,47417.0,114.9795,115.6309,114.8239,115.4073,47417.0
2019-07-23 09:35:00,118.68,119.29,118.6,118.82,29159.0,115.3878,115.9809,115.31,115.5239,29159.0
2019-07-23 09:40:00,118.9,119.91,118.86,119.63,28289.0,115.6017,116.5837,115.5628,116.3115,28289.0
2019-07-23 09:45:00,119.61,119.67,119.27,119.61,27164.0,116.292,116.3504,115.9615,116.292,27164.0
2019-07-23 09:50:00,119.61,120.21,119.61,119.91,59513.0,116.292,116.8754,116.292,116.5837,59513.0
2019-07-23 09:55:00,119.93,120.37,119.57,120.14,26191.0,116.6031,117.0309,116.2531,116.8073,26191.0
2019-07-23 10:00:00,120.11,120.47,119.92,120.45,28985.0,116.7782,117.1282,116.5934,117.1087,28985.0
2019-07-23 10:05:00,120.45,120.45,119.92,120.01,33733.0,117.1087,117.1087,116.5934,116.6809,33733.0
2019-07-23 10:10:00,120.02,120.07,119.9,120.05,9535.0,116.6907,116.7393,116.574,116.7198,9535.0
2019-07-23 10:15:00,120.0,120.01,119.52,119.79,25593.0,116.6712,116.6809,116.2045,116.467,25593.0
2019-07-23 10:20:00,119.81,119.81,119.27,119.65,24252.0,116.4865,116.4865,115.9615,116.3309,24252.0
2019-07-23 10:25:00,119.67,119.88,119.52,119.84,8771.0,116.3504,116.5545,116.2045,116.5156,8771.0
2019-07-23 10:30:00,119.86,120.18,119.85,120.16,17660.0,116.5351,116.8462,116.5254,116.8268,17660.0
2019-07-23 10:35:00,120.11,120.21,119.87,120.02,15476.0,116.7782,116.8754,116.5448,116.6907,15476.0
2019-07-23 10:40:00,119.99,120.47,119.95,120.31,21064.0,116.6615,117.1282,116.6226,116.9726,21064.0
2019-07-23 10:45:00,120.33,120.43,120.16,120.33,35125.0,116.9921,117.0893,116.8268,116.9921,35125.0
2019-07-23 10:50:00,120.34,120.36,120.08,120.2,10024.0,117.0018,117.0212,116.749,116.8657,10024.0
2019-07-23 10:55:00,120.19,120.35,120.11,120.23,9480.0,116.8559,117.0115,116.7782,116.8948,9480.0
2019-07-23 11:00:00,120.25,120.29,120.03,120.03,6974.0,116.9143,116.9532,116.7004,116.7004,6974.0
2019-07-23 11:05:00,120.07,120.28,119.99,120.15,7476.0,116.7393,116.9434,116.6615,116.817,7476.0
2019-07-23 11:10:00,120.21,120.43,120.11,120.43,16027.0,116.8754,117.0893,116.7782,117.0893,16027.0
2019-07-23 11:15:00,120.43,120.78,120.43,120.78,12337.0,117.0893,117.4296,117.0893,117.4296,12337.0
2019-07-23 11:20:00,120.76,121.28,120.75,121.22,39564.0,117.4101,117.9157,117.4004,117.8574,39564.0
2019-07-23 11:25:00,121.21,121.21,120.81,120.88,27452.0,117.8476,117.8476,117.4587,117.5268,27452.0
2019-07-23 11:30:00,120.88,121.06,120.83,120.83,11677.0,117.5268,117.7018,117.4782,117.4782,11677.0
2019-07-23 11:35:00,120.84,121.1,120.75,120.95,20176.0,117.4879,117.7407,117.4004,117.5949,20176.0
2019-07-23 11:40:00,120.87,121.0,120.7,120.96,16090.0,117.5171,117.6435,117.3518,117.6046,16090.0
2019-07-23 11:45:00,120.97,121.15,120.86,120.86,16672.0,117.6143,117.7893,117.5074,117.5074,16672.0
2019-07-23 11:50:00,120.89,121.19,120.89,121.12,11286.0,117.5365,117.8282,117.5365,117.7601,11286.0
2019-07-23 11:55:00,121.12,121.21,120.99,121.2,8245.0,117.7601,117.8476,117.6337,117.8379,8245.0
2019-07-23 12:00:00,121.11,121.34,121.03,121.34,5455.0,117.7504,117.974,117.6726,117.974,5455.0
2019-07-23 12:05:00,121.3,121.32,121.1,121.1,4809.0,117.9351,117.9546,117.7407,117.7407,4809.0
2019-07-23 12:10:00,121.12,121.22,121.11,121.16,3304.0,117.7601,117.8574,117.7504,117.799,3304.0
2019-07-23 12:15:00,121.17,121.17,120.94,121.07,11810.0,117.8088,117.8088,117.5851,117.7115,11810.0
2019-07-23 12:20:00,121.08,121.09,120.92,120.99,11038.0,117.7212,117.731,117.5657,117.6337,11038.0
2019-07-23 12:25:00,121.02,121.03,120.72,120.84,13804.0,117.6629,117.6726,117.3712,117.4879,13804.0
2019-07-23 12:30:00,120.87,121.01,120.77,121.01,5855.0,117.5171,117.6532,117.4198,117.6532,5855.0
2019-07-23 12:35:00,121.04,121.04,120.97,121.03,2921.0,117.6824,117.6824,117.6143,117.6726,2921.0
2019-07-23 12:40:00,121.03,121.09,121.0,121.01,5603.0,117.6726,117.731,117.6435,117.6532,5603.0
2019-07-23 12:45:00,121.01,121.01,120.77,120.8,5465.0,117.6532,117.6532,117.4198,117.449,5465.0
2019-07-23 12:50:00,120.83,120.96,120.6,120.95,14344.0,117.4782,117.6046,117.2546,117.5949,14344.0
2019-07-23 12:55:00,120.94,120.94,120.61,120.78,8211.0,117.5851,117.5851,117.2643,117.4296,8211.0
2019-07-23 13:00:00,120.83,120.87,120.68,120.87,6668.0,117.4782,117.5171,117.3323,117.5171,6668.0
2019-07-23 13:05:00,120.93,121.32,120.93,121.2,13612.0,117.5754,117.9546,117.5754,117.8379,13612.0
2019-07-23 13:10:00,121.24,121.35,121.17,121.3,12236.0,117.8768,117.9838,117.8088,117.9351,12236.0
2019-07-23 13:15:00,121.31,121.36,121.17,121.29,9512.0,117.9449,117.9935,117.8088,117.9254,9512.0
2019-07-23 13:20:00,121.27,121.6,121.27,121.6,17538.0,117.906,118.2268,117.906,118.2268,17538.0
2019-07-23 13:25:00,121.59,121.65,121.51,121.51,6230.0,118.2171,118.2754,118.1393,118.1393,6230.0
2019-07-23 13:30:00,121.58,121.59,121.35,121.41,5590.0,118.2074,118.2171,117.9838,118.0421,5590.0
2019-07-23 13:35:00,121.48,121.67,121.42,121.48,16568.0,118.1102,118.2949,118.0518,118.1102,16568.0
2019-07-23 13:40:00,121.47,121.94,121.23,121.72,14842.0,118.1004,118.5574,117.8671,118.3435,14842.0
2019-07-23 13:45:00,121.73,121.89,121.71,121.8,10857.0,118.3532,118.5088,118.3338,118.4213,10857.0
2019-07-23 13:50:00,121.84,121.85,121.67,121.72,8575.0,118.4602,118.4699,118.2949,118.3435,8575.0
2019-07-23 13:55:00,121.79,122.01,121.77,121.81,15864.0,118.4116,118.6255,118.3921,118.431,15864.0
2019-07-23 14:00:00,121.84,121.87,121.64,121.68,8849.0,118.4602,118.4893,118.2657,118.3046,8849.0
2019-07-23 14:05:00,121.69,121.7,121.43,121.45,25122.0,118.3143,118.3241,118.0615,118.081,25122.0
2019-07-23 14:10:00,121.45,121.46,121.24,121.39,12355.0,118.081,118.0907,117.8768,118.0226,12355.0
2019-07-23 14:15:00,121.42,121.46,121.25,121.26,4569.0,118.0518,118.0907,117.8865,117.8963,4569.0
2019-07-23 14:20:00,121.3,121.56,121.29,121.49,7221.0,117.9351,118.1879,117.9254,118.1199,7221.0
2019-07-23 14:25:00,121.53,121.62,121.46,121.6,7214.0,118.1588,118.2463,118.0907,118.2268,7214.0
2019-07-23 14:30:00,121.62,121.69,121.57,121.68,9112.0,118.2463,118.3143,118.1977,118.3046,9112.0
2019-07-23 14:35:00,121.68,121.81,121.65,121.76,5142.0,118.3046,118.431,118.2754,118.3824,5142.0
2019-07-23 14:40:00,121.78,121.93,121.75,121.85,13384.0,118.4018,118.5477,118.3727,118.4699,13384.0
2019-07-23 14:45:00,121.85,122.04,121.82,121.96,13273.0,118.4699,118.6546,118.4407,118.5768,13273.0
2019-07-23 14:50:00,121.94,121.97,121.83,121.87,12635.0,118.5574,118.5866,118.4504,118.4893,12635.0
2019-07-23 14:55:00,121.91,122.07,121.9,122.07,16374.0,118.5282,118.6838,118.5185,118.6838,16374.0
2019-07-23 15:00:00,122.06,122.29,122.0,122.0,22155.0,118.6741,118.8977,118.6157,118.6157,22155.0
2019-07-23 15:05:00,122.0,122.18,122.0,122.14,5965.0,118.6157,118.7907,118.6157,118.7518,5965.0
2019-07-23 15:10:00,122.14,122.14,121.95,121.95,9931.0,118.7518,118.7518,118.5671,118.5671,9931.0
2019-07-23 15:15:00,121.93,121.99,121.62,121.67,17489.0,118.5477,118.606,118.2463,118.2949,17489.0
2019-07-23 15:20:00,121.69,121.79,121.64,121.73,9590.0,118.3143,118.4116,118.2657,118.3532,9590.0
2019-07-23 15:25:00,121.72,121.73,121.51,121.59,16683.0,118.3435,118.3532,118.1393,118.2171,16683.0
2019-07-23 15:30:00,121.59,122.06,121.59,122.03,20179.0,118.2171,118.6741,118.2171,118.6449,20179.0
2019-07-23 15:35:00,122.03,122.13,121.97,122.13,27300.0,118.6449,118.7421,118.5866,118.7421,27300.0
2019-07-23 15:40:00,122.15,122.3,122.07,122.1,41097.0,118.7616,118.9074,118.6838,118.713,41097.0
2019-07-23 15:45:00,122.13,122.18,121.9,121.92,45550.0,118.7421,118.7907,118.5185,118.5379,45550.0
2019-07-23 15:50:00,121.93,122.24,121.9,122.17,38253.0,118.5477,118.8491,118.5185,118.781,38253.0
2019-07-23 15:55:00,122.17,122.19,121.81,121.86,83020.0,118.781,118.8005,118.431,118.4796,83020.0
2019-07-24 09:30:00,121.73,123.2,121.5,122.78,70458.0,118.3532,119.7824,118.1296,119.3741,70458.0
2019-07-24 09:35:00,122.79,124.24,122.72,122.94,68342.0,119.3838,120.7936,119.3158,119.5297,68342.0
2019-07-24 09:40:00,123.22,123.62,122.67,122.73,46452.0,119.8019,120.1908,119.2671,119.3255,46452.0
2019-07-24 09:45:00,122.76,123.49,122.42,123.16,56405.0,119.3546,120.0644,119.0241,119.7435,56405.0
2019-07-24 09:50:00,123.15,124.04,122.98,124.03,34189.0,119.7338,120.5991,119.5685,120.5894,34189.0
2019-07-24 09:55:00,124.03,124.06,123.17,123.51,16568.0,120.5894,120.6186,119.7533,120.0838,16568.0
2019-07-24 10:00:00,123.62,123.79,123.34,123.73,6326.0,120.1908,120.3561,119.9186,120.2977,6326.0
2019-07-24 10:05:00,123.76,124.0,123.66,123.94,8787.0,120.3269,120.5602,120.2297,120.5019,8787.0
2019-07-24 10:10:00,124.02,124.19,123.78,123.92,15874.0,120.5797,120.745,120.3464,120.4825,15874.0
2019-07-24 10:15:00,123.88,124.28,123.64,124.28,7354.0,120.4436,120.8325,120.2102,120.8325,7354.0
2019-07-24 10:20:00,124.21,124.45,124.1,124.24,10145.0,120.7644,120.9978,120.6575,120.7936,10145.0
2019-07-24 10:25:00,124.34,124.38,123.88,124.17,9782.0,120.8908,120.9297,120.4436,120.7255,9782.0
2019-07-24 10:30:00,124.09,124.44,124.08,124.21,12324.0,120.6478,120.988,120.638,120.7644,12324.0
2019-07-24 10:35:00,124.22,124.51,124.13,124.51,11606.0,120.7741,121.0561,120.6866,121.0561,11606.0
2019-07-24 10:40:00,124.49,124.7,124.07,124.34,17073.0,121.0367,121.2408,120.6283,120.8908,17073.0
2019-07-24 10:45:00,124.28,124.35,124.18,124.3,25060.0,120.8325,120.9005,120.7353,120.8519,25060.0
2019-07-24 10:50:00,124.25,124.28,123.83,124.28,10129.0,120.8033,120.8325,120.395,120.8325,10129.0
2019-07-24 10:55:00,124.23,124.96,124.23,124.96,13303.0,120.7839,121.4936,120.7839,121.4936,13303.0
2019-07-24 11:00:00,124.86,125.03,124.51,124.62,19904.0,121.3964,121.5617,121.0561,121.163,19904.0
2019-07-24 11:05:00,124.61,125.3,124.55,125.15,9120.0,121.1533,121.8242,121.095,121.6783,9120.0
2019-07-24 11:10:00,125.16,125.2,124.72,124.83,9586.0,121.6881,121.727,121.2603,121.3672,9586.0
2019-07-24 11:15:00,124.87,125.0,124.74,124.85,4742.0,121.4061,121.5325,121.2797,121.3867,4742.0
2019-07-24 11:20:00,124.96,125.04,124.67,124.79,7582.0,121.4936,121.5714,121.2117,121.3283,7582.0
2019-07-24 11:25:00,124.73,124.92,124.71,124.81,11749.0,121.27,121.4547,121.2506,121.3478,11749.0
2019-07-24 11:30:00,124.82,124.9,124.66,124.76,9577.0,121.3575,121.4353,121.2019,121.2992,9577.0
2019-07-24 11:35:00,124.68,124.81,124.53,124.53,8724.0,121.2214,121.3478,121.0755,121.0755,8724.0
2019-07-24 11:40:00,124.51,124.86,124.47,124.51,38897.0,121.0561,121.3964,121.0172,121.0561,38897.0
2019-07-24 11:45:00,124.51,124.95,124.51,124.9,11189.0,121.0561,121.4839,121.0561,121.4353,11189.0
2019-07-24 11:50:00,124.9,124.95,124.79,124.87,2600.0,121.4353,121.4839,121.3283,121.4061,2600.0
2019-07-24 11:55:00,124.88,124.97,124.77,124.94,4233.0,121.4158,121.5033,121.3089,121.4742,4233.0
2019-07-24 12:00:00,124.99,125.15,124.94,125.08,3874.0,121.5228,121.6783,121.4742,121.6103,3874.0
2019-07-24 12:05:00,125.13,125.16,125.01,125.05,4451.0,121.6589,121.6881,121.5422,121.5811,4451.0
2019-07-24 12:10:00,125.04,125.32,124.93,125.25,9054.0,121.5714,121.8436,121.4645,121.7756,9054.0
2019-07-24 12:15:00,125.21,125.43,125.19,125.43,5697.0,121.7367,121.9506,121.7172,121.9506,5697.0
2019-07-24 12:20:00,125.46,125.68,125.42,125.6,25043.0,121.9797,122.1936,121.9409,122.1159,25043.0
2019-07-24 12:25:00,125.63,125.75,125.51,125.51,5654.0,122.145,122.2617,122.0284,122.0284,5654.0
2019-07-24 12:30:00,125.53,125.87,125.53,125.65,8056.0,122.0478,122.3784,122.0478,122.1645,8056.0
2019-07-24 12:35:00,125.62,125.71,125.45,125.63,5885.0,122.1353,122.2228,121.97,122.145,5885.0
2019-07-24 12:40:00,125.64,125.96,125.63,125.91,13420.0,122.1548,122.4659,122.145,122.4173,13420.0
2019-07-24 12:45:00,125.89,126.0,125.74,125.83,10448.0,122.3978,122.5048,122.252,122.3395,10448.0
2019-07-24 12:50:00,125.84,126.02,125.73,125.91,10027.0,122.3492,122.5242,122.2423,122.4173,10027.0
2019-07-24 12:55:00,125.94,126.07,125.9,125.99,12292.0,122.4464,122.5728,122.4075,122.495,12292.0
2019-07-24 13:00:00,126.0,126.03,125.75,125.96,23665.0,122.5048,122.5339,122.2617,122.4659,23665.0
2019-07-24 13:05:00,125.97,126.02,125.9,125.95,12824.0,122.4756,122.5242,122.4075,122.4562,12824.0
2019-07-24 13:10:00,125.94,126.11,125.83,126.06,12461.0,122.4464,122.6117,122.3395,122.5631,12461.0
2019-07-24 13:15:00,126.0,126.1,125.8,125.84,7686.0,122.5048,122.602,122.3103,122.3492,7686.0
2019-07-24 13:20:00,125.87,126.05,125.86,126.01,3420.0,122.3784,122.5534,122.3687,122.5145,3420.0
2019-07-24 13:25:00,126.04,126.19,126.0,126.07,8080.0,122.5437,122.6895,122.5048,122.5728,8080.0
2019-07-24 13:30:00,126.08,126.11,125.98,125.98,3300.0,122.5825,122.6117,122.4853,122.4853,3300.0
2019-07-24 13:35:00,125.99,126.02,125.75,125.84,10639.0,122.495,122.5242,122.2617,122.3492,10639.0
2019-07-24 13:40:00,125.86,126.04,125.85,125.93,3700.0,122.3687,122.5437,122.3589,122.4367,3700.0
2019-07-24 13:45:00,125.89,126.03,125.76,125.97,8310.0,122.3978,122.5339,122.2714,122.4756,8310.0
2019-07-24 13:50:00,125.89,126.09,125.89,126.08,6063.0,122.3978,122.5923,122.3978,122.5825,6063.0
2019-07-24 13:55:00,126.05,126.13,126.05,126.13,4519.0,122.5534,122.6312,122.5534,122.6312,4519.0
2019-07-24 14:00:00,126.15,126.46,126.12,126.2,23642.0,122.6506,122.952,122.6214,122.6992,23642.0
2019-07-24 14:05:00,126.13,126.22,126.02,126.05,5637.0,122.6312,122.7187,122.5242,122.5534,5637.0
2019-07-24 14:10:00,126.07,126.1,125.89,126.1,15713.0,122.5728,122.602,122.3978,122.602,15713.0
2019-07-24 14:15:00,126.14,126.4,126.08,126.4,17527.0,122.6409,122.8937,122.5825,122.8937,17527.0
2019-07-24 14:20:00,126.39,126.41,126.23,126.24,6388.0,122.8839,122.9034,122.7284,122.7381,6388.0
2019-07-24 14:25:00,126.24,126.39,126.17,126.17,12711.0,122.7381,122.8839,122.6701,122.6701,12711.0
2019-07-24 14:30:00,126.19,126.4,126.19,126.32,4824.0,122.6895,122.8937,122.6895,122.8159,4824.0
2019-07-24 14:35:00,126.23,126.23,126.12,126.17,4925.0,122.7284,122.7284,122.6214,122.6701,4925.0
2019-07-24 14:40:00,126.19,126.23,126.11,126.23,9399.0,122.6895,122.7284,122.6117,122.7284,9399.0
2019-07-24 14:45:00,126.25,126.43,126.25,126.42,9974.0,122.7478,122.9228,122.7478,122.9131,9974.0
2019-07-24 14:50:00,126.42,126.43,126.3,126.32,10624.0,122.9131,122.9228,122.7964,122.8159,10624.0
2019-07-24 14:55:00,126.33,126.75,126.33,126.75,14566.0,122.8256,123.234,122.8256,123.234,14566.0
2019-07-24 15:00:00,126.71,126.71,126.31,126.38,32915.0,123.1951,123.1951,122.8062,122.8742,32915.0
2019-07-24 15:05:00,126.45,126.48,126.38,126.46,8813.0,122.9423,122.9715,122.8742,122.952,8813.0
2019-07-24 15:10:00,126.46,126.75,126.46,126.58,10444.0,122.952,123.234,122.952,123.0687,10444.0
2019-07-24 15:15:00,126.6,126.78,126.6,126.76,7271.0,123.0881,123.2631,123.0881,123.2437,7271.0
2019-07-24 15:20:00,126.76,126.83,126.73,126.8,17486.0,123.2437,123.3117,123.2145,123.2826,17486.0
2019-07-24 15:25:00,126.8,127.0,126.78,126.98,31386.0,123.2826,123.477,123.2631,123.4576,31386.0
2019-07-24 15:30:00,126.98,126.99,126.83,126.85,17988.0,123.4576,123.4673,123.3117,123.3312,17988.0
2019-07-24 15:35:00,126.86,127.06,126.82,127.03,23130.0,123.3409,123.5354,123.302,123.5062,23130.0
2019-07-24 15:40:00,127.03,127.2,126.98,127.19,20898.0,123.5062,123.6715,123.4576,123.6618,20898.0
2019-07-24 15:45:00,127.17,127.2,127.09,127.18,26108.0,123.6423,123.6715,123.5645,123.652,26108.0
2019-07-24 15:50:00,127.17,127.24,126.79,126.85,49503.0,123.6423,123.7104,123.2729,123.3312,49503.0
2019-07-24 15:55:00,126.87,126.89,126.57,126.64,90705.0,123.3506,123.3701,123.059,123.127,90705.0
2019-07-25 09:30:00,126.64,126.83,125.91,126.52,31101.0,123.127,123.3117,122.4173,123.0103,31101.0
2019-07-25 09:35:00,126.56,126.77,126.25,126.49,8192.0,123.0492,123.2534,122.7478,122.9812,8192.0
2019-07-25 09:40:00,126.54,126.93,125.66,125.7,26686.0,123.0298,123.409,122.1742,122.2131,26686.0
2019-07-25 09:45:00,125.66,125.79,124.9,125.11,26670.0,122.1742,122.3006,121.4353,121.6395,26670.0
2019-07-25 09:50:00,125.07,125.72,125.03,125.5,15582.0,121.6006,122.2325,121.5617,122.0186,15582.0
2019-07-25 09:55:00,125.51,126.01,125.5,125.97,4304.0,122.0284,122.5145,122.0186,122.4756,4304.0
2019-07-25 10:00:00,126.08,126.35,125.99,126.33,4725.0,122.5825,122.8451,122.495,122.8256,4725.0
2019-07-25 10:05:00,126.41,126.51,126.24,126.43,5452.0,122.9034,123.0006,122.7381,122.9228,5452.0
2019-07-25 10:10:00,126.41,126.93,126.41,126.69,15681.0,122.9034,123.409,122.9034,123.1756,15681.0
2019-07-25 10:15:00,126.75,127.13,126.48,127.12,20028.0,123.234,123.6034,122.9715,123.5937,20028.0
2019-07-25 10:20:00,127.09,127.1,126.77,126.8,9633.0,123.5645,123.5743,123.2534,123.2826,9633.0
2019-07-25 10:25:00,126.56,127.04,126.56,126.96,3956.0,123.0492,123.5159,123.0492,123.4381,3956.0
2019-07-25 10:30:00,127.09,127.18,126.89,127.13,7785.0,123.5645,123.652,123.3701,123.6034,7785.0
2019-07-25 10:35:00,127.1,127.55,127.1,127.5,10085.0,123.5743,124.0118,123.5743,123.9632,10085.0
2019-07-25 10:40:00,127.48,127.62,127.19,127.53,6151.0,123.9437,124.0798,123.6618,123.9923,6151.0
2019-07-25 10:45:00,127.53,127.62,127.37,127.45,4019.0,123.9923,124.0798,123.8368,123.9145,4019.0
2019-07-25 10:50:00,127.51,127.51,127.1,127.43,5971.0,123.9729,123.9729,123.5743,123.8951,5971.0
2019-07-25 10:55:00,127.43,127.66,127.0,127.19,44277.0,123.8951,124.1187,123.477,123.6618,44277.0
2019-07-25 11:00:00,127.23,127.24,126.94,127.0,10880.0,123.7006,123.7104,123.4187,123.477,10880.0
2019-07-25 11:05:00,127.01,127.32,127.01,127.22,5953.0,123.4868,123.7882,123.4868,123.6909,5953.0
2019-07-25 11:10:00,127.27,127.4,127.12,127.31,10598.0,123.7395,123.8659,123.5937,123.7784,10598.0
2019-07-25 11:15:00,127.3,127.33,126.98,127.04,5547.0,123.7687,123.7979,123.4576,123.5159,5547.0
2019-07-25 11:20:00,127.1,127.28,127.06,127.08,6103.0,123.5743,123.7493,123.5354,123.5548,6103.0
2019-07-25 11:25:00,127.11,127.17,126.72,126.72,6870.0,123.584,123.6423,123.2048,123.2048,6870.0
2019-07-25 11:30:00,126.58,126.69,126.4,126.53,5884.0,123.0687,123.1756,122.8937,123.0201,5884.0
2019-07-25 11:35:00,126.45,126.52,126.29,126.46,4049.0,122.9423,123.0103,122.7867,122.952,4049.0
2019-07-25 11:40:00,126.45,126.63,126.39,126.5,8907.0,122.9423,123.1173,122.8839,122.9909,8907.0
2019-07-25 11:45:00,126.53,126.59,126.43,126.43,3300.0,123.0201,123.0784,122.9228,122.9228,3300.0
2019-07-25 11:50:00,126.36,126.5,126.33,126.48,18639.0,122.8548,122.9909,122.8256,122.9715,18639.0
2019-07-25 11:55:00,126.48,126.83,126.48,126.64,4920.0,122.9715,123.3117,122.9715,123.127,4920.0
2019-07-25 12:00:00,126.55,126.68,126.49,126.55,3208.0,123.0395,123.1659,122.9812,123.0395,3208.0
2019-07-25 12:05:00,126.59,126.71,126.46,126.65,2771.0,123.0784,123.1951,122.952,123.1367,2771.0
2019-07-25 12:10:00,126.61,126.66,126.36,126.55,16540.0,123.0978,123.1465,122.8548,123.0395,16540.0
2019-07-25 12:15:00,126.5,126.7,126.45,126.7,5999.0,122.9909,123.1854,122.9423,123.1854,5999.0
2019-07-25 12:20:00,126.61,126.77,126.61,126.74,2545.0,123.0978,123.2534,123.0978,123.2242,2545.0
2019-07-25 12:25:00,126.78,127.01,126.78,126.98,3986.0,123.2631,123.4868,123.2631,123.4576,3986.0
2019-07-25 12:30:00,127.05,127.08,126.98,127.02,1800.0,123.5256,123.5548,123.4576,123.4965,1800.0
2019-07-25 12:35:00,126.99,127.11,126.76,126.78,20427.0,123.4673,123.584,123.2437,123.2631,20427.0
2019-07-25 12:40:00,126.74,126.74,126.47,126.58,13931.0,123.2242,123.2242,122.9617,123.0687,13931.0
2019-07-25 12:45:00,126.57,126.87,126.55,126.84,5604.0,123.059,123.3506,123.0395,123.3215,5604.0
2019-07-25 12:50:00,126.81,127.0,126.81,126.94,8519.0,123.2923,123.477,123.2923,123.4187,8519.0
2019-07-25 12:55:00,126.88,127.06,126.88,127.02,3450.0,123.3604,123.5354,123.3604,123.4965,3450.0
2019-07-25 13:00:00,127.0,127.0,126.67,126.83,18496.0,123.477,123.477,123.1562,123.3117,18496.0
2019-07-25 13:05:00,126.87,127.2,126.86,127.09,6395.0,123.3506,123.6715,123.3409,123.5645,6395.0
2019-07-25 13:10:00,127.04,127.11,126.93,127.09,5063.0,123.5159,123.584,123.409,123.5645,5063.0
2019-07-25 13:15:00,127.14,127.29,127.12,127.14,6100.0,123.6131,123.759,123.5937,123.6131,6100.0
2019-07-25 13:20:00,127.07,127.07,126.82,126.97,8200.0,123.5451,123.5451,123.302,123.4479,8200.0
2019-07-25 13:25:00,127.0,127.18,126.97,127.13,5112.0,123.477,123.652,123.4479,123.6034,5112.0
2019-07-25 13:30:00,127.17,127.31,127.13,127.29,4794.0,123.6423,123.7784,123.6034,123.759,4794.0
2019-07-25 13:35:00,127.21,127.3,127.16,127.22,2624.0,123.6812,123.7687,123.6326,123.6909,2624.0
2019-07-25 13:40:00,127.18,127.3,127.12,127.3,3435.0,123.652,123.7687,123.5937,123.7687,3435.0
2019-07-25 13:45:00,127.29,127.3,127.15,127.17,4400.0,123.759,123.7687,123.6229,123.6423,4400.0
2019-07-25 13:50:00,127.19,127.24,126.92,126.93,11758.0,123.6618,123.7104,123.3992,123.409,11758.0
2019-07-25 13:55:00,126.94,127.12,126.93,127.1,10425.0,123.4187,123.5937,123.409,123.5743,10425.0
2019-07-25 14:00:00,127.1,127.28,127.01,127.15,9820.0,123.5743,123.7493,123.4868,123.6229,9820.0
2019-07-25 14:05:00,127.17,127.28,127.14,127.24,6714.0,123.6423,123.7493,123.6131,123.7104,6714.0
2019-07-25 14:10:00,127.26,127.38,127.17,127.21,8841.0,123.7298,123.8465,123.6423,123.6812,8841.0
2019-07-25 14:15:00,127.25,127.33,127.12,127.26,6675.0,123.7201,123.7979,123.5937,123.7298,6675.0
2019-07-25 14:20:00,127.26,127.38,127.18,127.2,4979.0,123.7298,123.8465,123.652,123.6715,4979.0
2019-07-25 14:25:00,127.2,127.21,127.07,127.07,7343.0,123.6715,123.6812,123.5451,123.5451,7343.0
2019-07-25 14:30:00,127.04,127.2,127.0,127.09,9739.0,123.5159,123.6715,123.477,123.5645,9739.0
2019-07-25 14:35:00,127.07,127.22,127.05,127.07,10730.0,123.5451,123.6909,123.5256,123.5451,10730.0
2019-07-25 14:40:00,127.06,127.07,126.74,126.77,9339.0,123.5354,123.5451,123.2242,123.2534,9339.0
2019-07-25 14:45:00,126.72,126.92,126.63,126.77,9622.0,123.2048,123.3992,123.1173,123.2534,9622.0
2019-07-25 14:50:00,126.75,126.84,126.66,126.84,5000.0,123.234,123.3215,123.1465,123.3215,5000.0
2019-07-25 14:55:00,126.86,127.1,126.86,127.0,7083.0,123.3409,123.5743,123.3409,123.477,7083.0
2019-07-25 15:00:00,126.93,127.05,126.82,126.87,7810.0,123.409,123.5256,123.302,123.3506,7810.0
2019-07-25 15:05:00,126.79,126.92,126.71,126.87,3957.0,123.2729,123.3992,123.1951,123.3506,3957.0
2019-07-25 15:10:00,126.81,126.93,126.81,126.89,6618.0,123.2923,123.409,123.2923,123.3701,6618.0
2019-07-25 15:15:00,126.91,126.91,126.62,126.75,5116.0,123.3895,123.3895,123.1076,123.234,5116.0
2019-07-25 15:20:00,126.77,126.83,126.74,126.75,3800.0,123.2534,123.3117,123.2242,123.234,3800.0
2019-07-25 15:25:00,126.78,127.01,126.78,126.93,5051.0,123.2631,123.4868,123.2631,123.409,5051.0
2019-07-25 15:30:00,126.95,127.28,126.95,127.25,14179.0,123.4284,123.7493,123.4284,123.7201,14179.0
2019-07-25 15:35:00,127.26,127.36,127.19,127.21,15715.0,123.7298,123.827,123.6618,123.6812,15715.0
2019-07-25 15:40:00,127.21,127.51,127.16,127.43,16268.0,123.6812,123.9729,123.6326,123.8951,16268.0
2019-07-25 15:45:00,127.42,127.77,127.39,127.77,35952.0,123.8854,124.2257,123.8562,124.2257,35952.0
2019-07-25 15:50:00,127.72,127.89,127.61,127.83,36927.0,124.1771,124.3423,124.0701,124.284,36927.0
2019-07-25 15:55:00,127.78,127.81,127.59,127.74,71798.0,124.2354,124.2646,124.0507,124.1965,71798.0
2019-07-26 09:30:00,127.91,128.72,127.53,128.31,26573.0,124.3618,125.1493,123.9923,124.7507,26573.0
2019-07-26 09:35:00,128.24,128.39,127.05,127.56,19738.0,124.6826,124.8285,123.5256,124.0215,19738.0
2019-07-26 09:40:00,127.6,128.77,127.54,128.71,16874.0,124.0604,125.1979,124.002,125.1396,16874.0
2019-07-26 09:45:00,128.8,129.09,128.49,128.94,16938.0,125.2271,125.5091,124.9257,125.3632,16938.0
2019-07-26 09:50:00,128.85,129.38,128.85,129.36,12946.0,125.2757,125.791,125.2757,125.7716,12946.0
2019-07-26 09:55:00,129.24,129.6,129.18,129.34,14211.0,125.6549,126.0049,125.5966,125.7521,14211.0
2019-07-26 10:00:00,129.32,129.48,129.12,129.3,14336.0,125.7327,125.8882,125.5382,125.7132,14336.0
2019-07-26 10:05:00,129.3,129.38,128.66,128.77,20355.0,125.7132,125.791,125.091,125.1979,20355.0
2019-07-26 10:10:00,128.78,129.23,128.6,129.05,8808.0,125.2077,125.6452,125.0326,125.4702,8808.0
2019-07-26 10:15:00,129.06,129.21,128.86,129.0,9129.0,125.4799,125.6257,125.2854,125.4215,9129.0
2019-07-26 10:20:00,128.89,128.95,128.6,128.66,11744.0,125.3146,125.3729,125.0326,125.091,11744.0
2019-07-26 10:25:00,128.51,128.83,128.45,128.54,5521.0,124.9451,125.2563,124.8868,124.9743,5521.0
2019-07-26 10:30:00,128.5,128.62,128.08,128.62,21921.0,124.9354,125.0521,124.5271,125.0521,21921.0
2019-07-26 10:35:00,128.64,128.77,128.35,128.38,10680.0,125.0715,125.1979,124.7896,124.8187,10680.0
2019-07-26 10:40:00,128.26,128.4,127.92,128.25,8601.0,124.7021,124.8382,124.3715,124.6924,8601.0
2019-07-26 10:45:00,128.25,128.52,128.17,128.51,23594.0,124.6924,124.9549,124.6146,124.9451,23594.0
2019-07-26 10:50:00,128.52,128.66,128.21,128.31,13451.0,124.9549,125.091,124.6535,124.7507,13451.0
2019-07-26 10:55:00,128.36,128.85,128.36,128.73,10359.0,124.7993,125.2757,124.7993,125.159,10359.0
2019-07-26 11:00:00,128.77,128.98,128.77,128.85,10023.0,125.1979,125.4021,125.1979,125.2757,10023.0
2019-07-26 11:05:00,128.85,128.97,128.58,128.72,33421.0,125.2757,125.3924,125.0132,125.1493,33421.0
2019-07-26 11:10:00,128.74,128.74,128.5,128.66,6901.0,125.1688,125.1688,124.9354,125.091,6901.0
2019-07-26 11:15:00,128.62,129.04,128.62,128.76,8203.0,125.0521,125.4604,125.0521,125.1882,8203.0
2019-07-26 11:20:00,128.83,129.11,128.82,129.1,13667.0,125.2563,125.5285,125.2465,125.5188,13667.0
2019-07-26 11:25:00,129.1,129.1,128.91,129.0,7639.0,125.5188,125.5188,125.334,125.4215,7639.0
2019-07-26 11:30:00,129.0,129.09,128.65,128.9,9733.0,125.4215,125.5091,125.0813,125.3243,9733.0
2019-07-26 11:35:00,128.9,129.11,128.88,129.0,7319.0,125.3243,125.5285,125.3049,125.4215,7319.0
2019-07-26 11:40:00,128.97,129.19,128.77,128.91,19274.0,125.3924,125.6063,125.1979,125.334,19274.0
2019-07-26 11:45:00,128.91,128.95,128.66,128.73,4752.0,125.334,125.3729,125.091,125.159,4752.0
2019-07-26 11:50:00,128.74,128.8,128.62,128.8,8451.0,125.1688,125.2271,125.0521,125.2271,8451.0
2019-07-26 11:55:00,128.8,128.82,128.7,128.8,5430.0,125.2271,125.2465,125.1299,125.2271,5430.0
2019-07-26 12:00:00,128.78,128.98,128.72,128.91,5995.0,125.2077,125.4021,125.1493,125.334,5995.0
2019-07-26 12:05:00,128.92,128.96,128.71,128.78,8757.0,125.3438,125.3827,125.1396,125.2077,8757.0
2019-07-26 12:10:00,128.82,128.89,128.7,128.77,7446.0,125.2465,125.3146,125.1299,125.1979,7446.0
2019-07-26 12:15:00,128.74,128.8,128.41,128.47,11258.0,125.1688,125.2271,124.8479,124.9063,11258.0
2019-07-26 12:20:00,128.43,128.52,128.3,128.38,10730.0,124.8674,124.9549,124.741,124.8187,10730.0
2019-07-26 12:25:00,128.45,128.64,128.45,128.55,6600.0,124.8868,125.0715,124.8868,124.984,6600.0
2019-07-26 12:30:00,128.53,128.53,128.43,128.43,6000.0,124.9646,124.9646,124.8674,124.8674,6000.0
2019-07-26 12:35:00,128.46,128.59,128.42,128.56,6650.0,124.8965,125.0229,124.8576,124.9938,6650.0
2019-07-26 12:40:00,128.58,128.59,128.42,128.51,12599.0,125.0132,125.0229,124.8576,124.9451,12599.0
2019-07-26 12:45:00,128.52,128.54,128.32,128.4,3600.0,124.9549,124.9743,124.7604,124.8382,3600.0
2019-07-26 12:50:00,128.45,128.49,128.37,128.4,4287.0,124.8868,124.9257,124.809,124.8382,4287.0
2019-07-26 12:55:00,128.4,128.47,128.23,128.37,4510.0,124.8382,124.9063,124.6729,124.809,4510.0
2019-07-26 13:00:00,128.37,128.38,128.31,128.38,2205.0,124.809,124.8187,124.7507,124.8187,2205.0
2019-07-26 13:05:00,128.32,128.41,128.21,128.41,3527.0,124.7604,124.8479,124.6535,124.8479,3527.0
2019-07-26 13:10:00,128.45,128.46,128.19,128.19,5306.0,124.8868,124.8965,124.634,124.634,5306.0
2019-07-26 13:15:00,128.21,128.24,127.9,128.14,30586.0,124.6535,124.6826,124.3521,124.5854,30586.0
2019-07-26 13:20:00,128.2,128.24,128.13,128.24,5211.0,124.6437,124.6826,124.5757,124.6826,5211.0
2019-07-26 13:25:00,128.23,128.26,128.13,128.19,3570.0,124.6729,124.7021,124.5757,124.634,3570.0
2019-07-26 13:30:00,128.21,128.29,128.11,128.19,3200.0,124.6535,124.7312,124.5562,124.634,3200.0
2019-07-26 13:35:00,128.16,128.28,128.1,128.25,3300.0,124.6049,124.7215,124.5465,124.6924,3300.0
2019-07-26 13:40:00,128.27,128.3,128.14,128.14,6031.0,124.7118,124.741,124.5854,124.5854,6031.0
2019-07-26 13:45:00,128.18,128.26,128.11,128.26,2900.0,124.6243,124.7021,124.5562,124.7021,2900.0
2019-07-26 13:50:00,128.22,128.42,128.22,128.39,3645.0,124.6632,124.8576,124.6632,124.8285,3645.0
2019-07-26 13:55:00,128.38,128.48,128.35,128.36,3700.0,124.8187,124.916,124.7896,124.7993,3700.0
2019-07-26 14:00:00,128.33,128.57,128.29,128.53,4805.0,124.7701,125.0035,124.7312,124.9646,4805.0
2019-07-26 14:05:00,128.46,128.69,128.45,128.69,2600.0,124.8965,125.1201,124.8868,125.1201,2600.0
2019-07-26 14:10:00,128.68,128.92,128.62,128.86,13180.0,125.1104,125.3438,125.0521,125.2854,13180.0
2019-07-26 14:15:00,128.95,129.09,128.87,129.09,6446.0,125.3729,125.5091,125.2952,125.5091,6446.0
2019-07-26 14:20:00,129.06,129.19,129.02,129.13,8430.0,125.4799,125.6063,125.441,125.5479,8430.0
2019-07-26 14:25:00,129.14,129.18,129.09,129.13,12381.0,125.5577,125.5966,125.5091,125.5479,12381.0
2019-07-26 14:30:00,129.11,129.33,129.1,129.25,5518.0,125.5285,125.7424,125.5188,125.6646,5518.0
2019-07-26 14:35:00,129.25,129.26,129.06,129.11,3705.0,125.6646,125.6743,125.4799,125.5285,3705.0
2019-07-26 14:40:00,129.1,129.1,128.99,128.99,7018.0,125.5188,125.5188,125.4118,125.4118,7018.0
2019-07-26 14:45:00,129.05,129.06,128.84,128.94,10060.0,125.4702,125.4799,125.266,125.3632,10060.0
2019-07-26 14:50:00,128.94,128.98,128.88,128.92,3300.0,125.3632,125.4021,125.3049,125.3438,3300.0
2019-07-26 14:55:00,128.91,128.92,128.79,128.88,5676.0,125.334,125.3438,125.2174,125.3049,5676.0
2019-07-26 15:00:00,128.89,128.97,128.79,128.94,8661.0,125.3146,125.3924,125.2174,125.3632,8661.0
2019-07-26 15:05:00,128.97,128.98,128.86,128.87,10277.0,125.3924,125.4021,125.2854,125.2952,10277.0
2019-07-26 15:10:00,128.91,128.93,128.78,128.81,23470.0,125.334,125.3535,125.2077,125.2368,23470.0
2019-07-26 15:15:00,128.76,128.76,128.37,128.48,11060.0,125.1882,125.1882,124.809,124.916,11060.0
2019-07-26 15:20:00,128.43,128.46,128.19,128.25,16233.0,124.8674,124.8965,124.634,124.6924,16233.0
2019-07-26 15:25:00,128.24,128.24,128.06,128.16,11894.0,124.6826,124.6826,124.5076,124.6049,11894.0
2019-07-26 15:30:00,128.15,128.3,128.12,128.29,20335.0,124.5951,124.741,124.566,124.7312,20335.0
2019-07-26 15:35:00,128.27,128.29,128.1,128.12,15147.0,124.7118,124.7312,124.5465,124.566,15147.0
2019-07-26 15:40:00,128.12,128.12,127.96,128.05,17164.0,124.566,124.566,124.4104,124.4979,17164.0
2019-07-26 15:45:00,128.03,128.07,127.77,127.77,25060.0,124.4785,124.5173,124.2257,124.2257,25060.0
2019-07-26 15:50:00,127.77,127.89,127.69,127.75,43321.0,124.2257,124.3423,124.1479,124.2062,43321.0
2019-07-26 15:55:00,127.75,127.94,127.58,127.62,76029.0,124.2062,124.391,124.0409,124.0798,76029.0
2019-07-29 09:30:00,127.55,127.72,126.55,126.82,18472.0,124.0118,124.1771,123.0395,123.302,18472.0
2019-07-29 09:35:00,126.97,127.43,126.93,127.06,3974.0,123.4479,123.8951,123.409,123.5354,3974.0
2019-07-29 09:40:00,127.07,127.07,126.37,126.38,7196.0,123.5451,123.5451,122.8645,122.8742,7196.0
2019-07-29 09:45:00,126.3,127.45,126.3,127.22,13258.0,122.7964,123.9145,122.7964,123.6909,13258.0
2019-07-29 09:50:00,127.28,127.42,127.15,127.3,5188.0,123.7493,123.8854,123.6229,123.7687,5188.0
2019-07-29 09:55:00,127.2,127.2,126.7,127.0,6700.0,123.6715,123.6715,123.1854,123.477,6700.0
2019-07-29 10:00:00,127.02,127.31,126.86,127.24,7121.0,123.4965,123.7784,123.3409,123.7104,7121.0
2019-07-29 10:05:00,127.3,127.3,126.71,126.78,9491.0,123.7687,123.7687,123.1951,123.2631,9491.0
2019-07-29 10:10:00,126.8,127.19,126.8,126.97,4553.0,123.2826,123.6618,123.2826,123.4479,4553.0
2019-07-29 10:15:00,127.02,127.37,126.99,127.25,12026.0,123.4965,123.8368,123.4673,123.7201,12026.0
2019-07-29 10:20:00,127.42,127.52,127.18,127.28,8440.0,123.8854,123.9826,123.652,123.7493,8440.0
2019-07-29 10:25:00,127.33,127.39,127.04,127.06,3802.0,123.7979,123.8562,123.5159,123.5354,3802.0
2019-07-29 10:30:00,127.14,127.26,127.07,127.2,5967.0,123.6131,123.7298,123.5451,123.6715,5967.0
2019-07-29 10:35:00,127.08,127.08,126.86,126.92,7635.0,123.5548,123.5548,123.3409,123.3992,7635.0
2019-07-29 10:40:00,126.95,127.5,126.86,127.46,10378.0,123.4284,123.9632,123.3409,123.9243,10378.0
2019-07-29 10:45:00,127.56,128.28,127.52,128.09,14459.0,124.0215,124.7215,123.9826,124.5368,14459.0
2019-07-29 10:50:00,128.05,128.24,128.0,128.23,5919.0,124.4979,124.6826,124.4493,124.6729,5919.0
2019-07-29 10:55:00,128.25,128.59,128.19,128.48,9501.0,124.6924,125.0229,124.634,124.916,9501.0
2019-07-29 11:00:00,128.51,128.61,128.36,128.47,11850.0,124.9451,125.0424,124.7993,124.9063,11850.0
2019-07-29 11:05:00,128.53,128.53,128.32,128.49,4965.0,124.9646,124.9646,124.7604,124.9257,4965.0
2019-07-29 11:10:00,128.55,128.56,128.21,128.43,16531.0,124.984,124.9938,124.6535,124.8674,16531.0
2019-07-29 11:15:00,128.42,128.56,128.25,128.43,5625.0,124.8576,124.9938,124.6924,124.8674,5625.0
2019-07-29 11:20:00,128.44,128.6,128.36,128.53,5951.0,124.8771,125.0326,124.7993,124.9646,5951.0
2019-07-29 11:25:00,128.55,128.69,128.46,128.52,5938.0,124.984,125.1201,124.8965,124.9549,5938.0
2019-07-29 11:30:00,128.56,128.75,128.5,128.75,5992.0,124.9938,125.1785,124.9354,125.1785,5992.0
2019-07-29 11:35:00,128.71,128.93,128.68,128.79,10812.0,125.1396,125.3535,125.1104,125.2174,10812.0
2019-07-29 11:40:00,128.86,128.95,128.76,128.88,3420.0,125.2854,125.3729,125.1882,125.3049,3420.0
2019-07-29 11:45:00,128.99,129.07,128.95,129.02,6487.0,125.4118,125.4896,125.3729,125.441,6487.0
2019-07-29 11:50:00,129.04,129.06,128.97,128.98,4165.0,125.4604,125.4799,125.3924,125.4021,4165.0
2019-07-29 11:55:00,129.06,129.27,129.03,129.08,6099.0,125.4799,125.6841,125.4507,125.4993,6099.0
2019-07-29 12:00:00,129.1,129.14,128.92,129.08,9795.0,125.5188,125.5577,125.3438,125.4993,9795.0
2019-07-29 12:05:00,129.12,129.27,129.09,129.19,6150.0,125.5382,125.6841,125.5091,125.6063,6150.0
2019-07-29 12:10:00,129.19,129.27,129.0,129.2,15233.0,125.6063,125.6841,125.4215,125.616,15233.0
2019-07-29 12:15:00,129.24,129.4,129.12,129.39,7693.0,125.6549,125.8105,125.5382,125.8007,7693.0
2019-07-29 12:20:00,129.41,129.65,129.4,129.52,22574.0,125.8202,126.0535,125.8105,125.9271,22574.0
2019-07-29 12:25:00,129.53,129.55,129.38,129.48,4480.0,125.9368,125.9563,125.791,125.8882,4480.0
2019-07-29 12:30:00,129.46,129.54,129.42,129.54,3200.0,125.8688,125.9466,125.8299,125.9466,3200.0
2019-07-29 12:35:00,129.52,129.54,129.38,129.49,6312.0,125.9271,125.9466,125.791,125.898,6312.0
2019-07-29 12:40:00,129.49,129.63,129.46,129.57,6620.0,125.898,126.0341,125.8688,125.9757,6620.0
2019-07-29 12:45:00,129.56,129.63,129.48,129.56,35540.0,125.966,126.0341,125.8882,125.966,35540.0
2019-07-29 12:50:00,129.57,129.68,129.23,129.24,37737.0,125.9757,126.0827,125.6452,125.6549,37737.0
2019-07-29 12:55:00,129.28,129.54,129.28,129.45,11924.0,125.6938,125.9466,125.6938,125.8591,11924.0
2019-07-29 13:00:00,129.46,129.53,129.38,129.44,3300.0,125.8688,125.9368,125.791,125.8493,3300.0
2019-07-29 13:05:00,129.42,129.42,129.21,129.34,2600.0,125.8299,125.8299,125.6257,125.7521,2600.0
2019-07-29 13:10:00,129.34,129.81,129.34,129.49,37093.0,125.7521,126.2091,125.7521,125.898,37093.0
2019-07-29 13:15:00,129.56,129.6,129.46,129.52,4658.0,125.966,126.0049,125.8688,125.9271,4658.0
2019-07-29 13:20:00,129.56,129.56,129.44,129.5,4911.0,125.966,125.966,125.8493,125.9077,4911.0
2019-07-29 13:25:00,129.5,129.52,129.4,129.49,4660.0,125.9077,125.9271,125.8105,125.898,4660.0
2019-07-29 13:30:00,129.54,129.71,129.54,129.66,2985.0,125.9466,126.1119,125.9466,126.0632,2985.0
2019-07-29 13:35:00,129.71,129.75,129.5,129.61,2300.0,126.1119,126.1507,125.9077,126.0146,2300.0
2019-07-29 13:40:00,129.65,129.66,129.45,129.48,8496.0,126.0535,126.0632,125.8591,125.8882,8496.0
2019-07-29 13:45:00,129.46,129.54,129.34,129.34,14852.0,125.8688,125.9466,125.7521,125.7521,14852.0
2019-07-29 13:50:00,129.33,129.45,129.33,129.41,2100.0,125.7424,125.8591,125.7424,125.8202,2100.0
2019-07-29 13:55:00,129.39,129.46,129.37,129.46,3143.0,125.8007,125.8688,125.7813,125.8688,3143.0
2019-07-29 14:00:00,129.46,129.46,129.07,129.07,5280.0,125.8688,125.8688,125.4896,125.4896,5280.0
2019-07-29 14:05:00,129.07,129.13,128.95,129.12,6316.0,125.4896,125.5479,125.3729,125.5382,6316.0
2019-07-29 14:10:00,129.07,129.13,129.02,129.13,6970.0,125.4896,125.5479,125.441,125.5479,6970.0
2019-07-29 14:15:00,129.13,129.13,128.94,128.98,9622.0,125.5479,125.5479,125.3632,125.4021,9622.0
2019-07-29 14:20:00,128.99,129.22,128.96,129.17,14416.0,125.4118,125.6354,125.3827,125.5868,14416.0
2019-07-29 14:25:00,129.16,129.2,128.95,129.05,15923.0,125.5771,125.616,125.3729,125.4702,15923.0
2019-07-29 14:30:00,128.97,129.07,128.95,129.01,8500.0,125.3924,125.4896,125.3729,125.4313,8500.0
2019-07-29 14:35:00,129.08,129.14,128.99,129.04,8205.0,125.4993,125.5577,125.4118,125.4604,8205.0
2019-07-29 14:40:00,129.05,129.2,129.05,129.19,2416.0,125.4702,125.616,125.4702,125.6063,2416.0
2019-07-29 14:45:00,129.17,129.19,129.13,129.14,1800.0,125.5868,125.6063,125.5479,125.5577,1800.0
2019-07-29 14:50:00,129.19,129.36,129.17,129.28,5036.0,125.6063,125.7716,125.5868,125.6938,5036.0
2019-07-29 14:55:00,129.29,129.31,129.13,129.13,3567.0,125.7035,125.7229,125.5479,125.5479,3567.0
2019-07-29 15:00:00,129.07,129.14,128.96,129.06,11692.0,125.4896,125.5577,125.3827,125.4799,11692.0
2019-07-29 15:05:00,129.06,129.19,129.01,129.13,5556.0,125.4799,125.6063,125.4313,125.5479,5556.0
2019-07-29 15:10:00,129.11,129.15,129.04,129.04,3800.0,125.5285,125.5674,125.4604,125.4604,3800.0
2019-07-29 15:15:00,129.03,129.11,128.84,129.04,13429.0,125.4507,125.5285,125.266,125.4604,13429.0
2019-07-29 15:20:00,129.01,129.05,128.91,128.99,8721.0,125.4313,125.4702,125.334,125.4118,8721.0
2019-07-29 15:25:00,128.92,128.92,128.67,128.83,13803.0,125.3438,125.3438,125.1007,125.2563,13803.0
2019-07-29 15:30:00,128.83,128.92,128.77,128.87,9040.0,125.2563,125.3438,125.1979,125.2952,9040.0
2019-07-29 15:35:00,128.87,129.0,128.86,128.88,9155.0,125.2952,125.4215,125.2854,125.3049,9155.0
2019-07-29 15:40:00,128.87,129.02,128.87,128.97,13688.0,125.2952,125.441,125.2952,125.3924,13688.0
2019-07-29 15:45:00,128.94,129.07,128.81,129.05,25119.0,125.3632,125.4896,125.2368,125.4702,25119.0
2019-07-29 15:50:00,129.03,129.16,129.02,129.11,16238.0,125.4507,125.5771,125.441,125.5285,16238.0
2019-07-29 15:55:00,129.11,129.4,128.94,128.97,43159.0,125.5285,125.8105,125.3632,125.3924,43159.0
2019-07-30 09:30:00,127.91,128.0,126.61,126.85,17210.0,124.3618,124.4493,123.0978,123.3312,17210.0
2019-07-30 09:35:00,126.62,127.74,126.59,127.0,18173.0,123.1076,124.1965,123.0784,123.477,18173.0
2019-07-30 09:40:00,127.07,127.74,126.62,127.52,10776.0,123.5451,124.1965,123.1076,123.9826,10776.0
2019-07-30 09:45:00,127.38,128.13,127.15,128.06,7325.0,123.8465,124.5757,123.6229,124.5076,7325.0
2019-07-30 09:50:00,127.98,128.09,127.37,127.81,12642.0,124.4298,124.5368,123.8368,124.2646,12642.0
2019-07-30 09:55:00,127.71,127.76,126.96,126.98,7398.0,124.1673,124.2159,123.4381,123.4576,7398.0
2019-07-30 10:00:00,126.9,127.44,126.88,127.31,6025.0,123.3798,123.9048,123.3604,123.7784,6025.0
2019-07-30 10:05:00,127.38,127.89,127.29,127.69,11201.0,123.8465,124.3423,123.759,124.1479,11201.0
2019-07-30 10:10:00,127.6,127.91,127.42,127.82,11186.0,124.0604,124.3618,123.8854,124.2743,11186.0
2019-07-30 10:15:00,127.83,128.0,127.54,127.76,10521.0,124.284,124.4493,124.002,124.2159,10521.0
2019-07-30 10:20:00,127.82,127.82,127.33,127.37,4969.0,124.2743,124.2743,123.7979,123.8368,4969.0
2019-07-30 10:25:00,127.36,127.62,127.27,127.61,3150.0,123.827,124.0798,123.7395,124.0701,3150.0
2019-07-30 10:30:00,127.63,128.04,127.45,127.93,12392.0,124.0896,124.4882,123.9145,124.3812,12392.0
2019-07-30 10:35:00,128.03,128.07,127.74,127.98,10789.0,124.4785,124.5173,124.1965,124.4298,10789.0
2019-07-30 10:40:00,128.02,128.32,127.94,127.94,11555.0,124.4687,124.7604,124.391,124.391,11555.0
2019-07-30 10:45:00,127.94,128.16,127.94,128.14,6608.0,124.391,124.6049,124.391,124.5854,6608.0
2019-07-30 10:50:00,128.13,128.22,127.98,128.0,7360.0,124.5757,124.6632,124.4298,124.4493,7360.0
2019-07-30 10:55:00,128.05,128.1,127.82,128.01,6960.0,124.4979,124.5465,124.2743,124.459,6960.0
2019-07-30 11:00:00,127.96,128.31,127.96,128.31,8121.0,124.4104,124.7507,124.4104,124.7507,8121.0
2019-07-30 11:05:00,128.3,128.6,128.25,128.55,6931.0,124.741,125.0326,124.6924,124.984,6931.0
2019-07-30 11:10:00,128.53,128.56,128.28,128.34,5423.0,124.9646,124.9938,124.7215,124.7799,5423.0
2019-07-30 11:15:00,128.37,128.45,128.25,128.42,3061.0,124.809,124.8868,124.6924,124.8576,3061.0
2019-07-30 11:20:00,128.45,128.69,128.3,128.69,12802.0,124.8868,125.1201,124.741,125.1201,12802.0
2019-07-30 11:25:00,128.73,128.91,128.46,128.46,7113.0,125.159,125.334,124.8965,124.8965,7113.0
2019-07-30 11:30:00,128.49,128.85,128.49,128.77,5118.0,124.9257,125.2757,124.9257,125.1979,5118.0
2019-07-30 11:35:00,128.77,129.09,128.76,128.95,5263.0,125.1979,125.5091,125.1882,125.3729,5263.0
2019-07-30 11:40:00,128.98,129.24,128.98,129.05,10481.0,125.4021,125.6549,125.4021,125.4702,10481.0
2019-07-30 11:45:00,129.14,129.17,128.95,128.97,9272.0,125.5577,125.5868,125.3729,125.3924,9272.0
2019-07-30 11:50:00,128.77,129.07,128.65,129.06,4058.0,125.1979,125.4896,125.0813,125.4799,4058.0
2019-07-30 11:55:00,129.11,129.11,128.89,128.89,8641.0,125.5285,125.5285,125.3146,125.3146,8641.0
2019-07-30 12:00:00,128.89,129.19,128.87,129.08,12580.0,125.3146,125.6063,125.2952,125.4993,12580.0
2019-07-30 12:05:00,129.11,129.3,128.98,129.24,2747.0,125.5285,125.7132,125.4021,125.6549,2747.0
2019-07-30 12:10:00,129.2,129.26,128.9,129.03,4026.0,125.616,125.6743,125.3243,125.4507,4026.0
2019-07-30 12:15:00,129.11,129.2,129.02,129.06,3473.0,125.5285,125.616,125.441,125.4799,3473.0
2019-07-30 12:20:00,129.05,129.29,129.03,129.14,3572.0,125.4702,125.7035,125.4507,125.5577,3572.0
2019-07-30 12:25:00,129.1,129.21,129.03,129.18,2016.0,125.5188,125.6257,125.4507,125.5966,2016.0
2019-07-30 12:30:00,129.21,129.38,129.21,129.3,3915.0,125.6257,125.791,125.6257,125.7132,3915.0
2019-07-30 12:35:00,129.25,129.42,129.25,129.42,1886.0,125.6646,125.8299,125.6646,125.8299,1886.0
2019-07-30 12:40:00,129.45,129.8,129.45,129.8,8308.0,125.8591,126.1994,125.8591,126.1994,8308.0
2019-07-30 12:45:00,129.8,129.8,129.36,129.44,7822.0,126.1994,126.1994,125.7716,125.8493,7822.0
2019-07-30 12:50:00,129.52,129.56,129.31,129.35,4411.0,125.9271,125.966,125.7229,125.7618,4411.0
2019-07-30 12:55:00,129.33,129.46,129.3,129.36,3331.0,125.7424,125.8688,125.7132,125.7716,3331.0
2019-07-30 13:00:00,129.36,129.54,129.36,129.43,6884.0,125.7716,125.9466,125.7716,125.8396,6884.0
2019-07-30 13:05:00,129.43,129.44,129.29,129.38,2348.0,125.8396,125.8493,125.7035,125.791,2348.0
2019-07-30 13:10:00,129.32,129.7,129.3,129.53,22802.0,125.7327,126.1021,125.7132,125.9368,22802.0
2019-07-30 13:15:00,129.45,129.55,129.39,129.53,2473.0,125.8591,125.9563,125.8007,125.9368,2473.0
2019-07-30 13:20:00,129.53,129.67,129.51,129.53,5411.0,125.9368,126.073,125.9174,125.9368,5411.0
2019-07-30 13:25:00,129.56,129.62,129.47,129.62,10840.0,125.966,126.0243,125.8785,126.0243,10840.0
2019-07-30 13:30:00,129.6,129.66,129.58,129.66,3213.0,126.0049,126.0632,125.9855,126.0632,3213.0
2019-07-30 13:35:00,129.68,129.91,129.68,129.84,5553.0,126.0827,126.3063,126.0827,126.2382,5553.0
2019-07-30 13:40:00,129.8,129.93,129.79,129.88,5187.0,126.1994,126.3258,126.1896,126.2771,5187.0
2019-07-30 13:45:00,129.87,129.91,129.72,129.72,8112.0,126.2674,126.3063,126.1216,126.1216,8112.0
2019-07-30 13:50:00,129.75,129.95,129.75,129.92,2645.0,126.1507,126.3452,126.1507,126.316,2645.0
2019-07-30 13:55:00,129.9,130.01,129.9,129.99,12393.0,126.2966,126.4035,126.2966,126.3841,12393.0
2019-07-30 14:00:00,129.97,130.19,129.96,130.16,9520.0,126.3646,126.5785,126.3549,126.5494,9520.0
2019-07-30 14:05:00,130.19,130.35,130.07,130.3,7765.0,126.5785,126.7341,126.4619,126.6855,7765.0
2019-07-30 14:10:00,130.35,130.46,130.26,130.41,5952.0,126.7341,126.841,126.6466,126.7924,5952.0
2019-07-30 14:15:00,130.41,130.66,130.39,130.65,6531.0,126.7924,127.0355,126.773,127.0258,6531.0
2019-07-30 14:20:00,130.68,130.72,130.56,130.63,4508.0,127.0549,127.0938,126.9383,127.0063,4508.0
2019-07-30 14:25:00,130.6,130.6,130.44,130.53,7381.0,126.9772,126.9772,126.8216,126.9091,7381.0
2019-07-30 14:30:00,130.57,130.57,130.4,130.46,4534.0,126.948,126.948,126.7827,126.841,4534.0
2019-07-30 14:35:00,130.45,130.46,130.34,130.34,3703.0,126.8313,126.841,126.7244,126.7244,3703.0
2019-07-30 14:40:00,130.35,130.39,130.27,130.28,6485.0,126.7341,126.773,126.6563,126.666,6485.0
2019-07-30 14:45:00,130.27,130.28,130.13,130.28,8552.0,126.6563,126.666,126.5202,126.666,8552.0
2019-07-30 14:50:00,130.24,130.42,130.23,130.24,6390.0,126.6272,126.8022,126.6174,126.6272,6390.0
2019-07-30 14:55:00,130.25,130.25,130.08,130.09,7691.0,126.6369,126.6369,126.4716,126.4813,7691.0
2019-07-30 15:00:00,130.08,130.15,129.9,129.98,22799.0,126.4716,126.5396,126.2966,126.3744,22799.0
2019-07-30 15:05:00,130.0,130.05,129.75,129.85,18111.0,126.3938,126.4424,126.1507,126.248,18111.0
2019-07-30 15:10:00,129.83,130.08,129.79,130.02,23312.0,126.2285,126.4716,126.1896,126.4133,23312.0
2019-07-30 15:15:00,130.0,130.06,129.85,129.99,11191.0,126.3938,126.4521,126.248,126.3841,11191.0
2019-07-30 15:20:00,129.98,129.99,129.82,129.94,10667.0,126.3744,126.3841,126.2188,126.3355,10667.0
2019-07-30 15:25:00,129.93,129.99,129.88,129.98,11630.0,126.3258,126.3841,126.2771,126.3744,11630.0
2019-07-30 15:30:00,129.95,130.1,129.94,130.06,12737.0,126.3452,126.491,126.3355,126.4521,12737.0
2019-07-30 15:35:00,130.01,130.1,129.89,129.93,14028.0,126.4035,126.491,126.2869,126.3258,14028.0
2019-07-30 15:40:00,129.88,130.01,129.82,129.96,16720.0,126.2771,126.4035,126.2188,126.3549,16720.0
2019-07-30 15:45:00,129.94,129.97,129.84,129.89,17295.0,126.3355,126.3646,126.2382,126.2869,17295.0
2019-07-30 15:50:00,129.88,129.97,129.7,129.76,26550.0,126.2771,126.3646,126.1021,126.1605,26550.0
2019-07-30 15:55:00,129.74,130.0,129.68,129.94,51087.0,126.141,126.3938,126.0827,126.3355,51087.0
2019-07-31 09:30:00,129.66,130.39,129.63,129.63,11123.0,126.0632,126.773,126.0341,126.0341,11123.0
2019-07-31 09:35:00,129.68,130.5,129.43,129.69,12127.0,126.0827,126.8799,125.8396,126.0924,12127.0
2019-07-31 09:40:00,129.62,129.62,128.9,129.36,13052.0,126.0243,126.0243,125.3243,125.7716,13052.0
2019-07-31 09:45:00,129.45,129.6,129.21,129.51,7329.0,125.8591,126.0049,125.6257,125.9174,7329.0
2019-07-31 09:50:00,129.36,129.58,129.12,129.34,10942.0,125.7716,125.9855,125.5382,125.7521,10942.0
2019-07-31 09:55:00,129.25,129.26,128.91,129.22,14860.0,125.6646,125.6743,125.334,125.6354,14860.0
2019-07-31 10:00:00,129.16,129.16,128.84,128.9,8633.0,125.5771,125.5771,125.266,125.3243,8633.0
2019-07-31 10:05:00,128.97,128.97,128.65,128.77,9810.0,125.3924,125.3924,125.0813,125.1979,9810.0
2019-07-31 10:10:00,128.81,129.39,128.81,129.28,7897.0,125.2368,125.8007,125.2368,125.6938,7897.0
2019-07-31 10:15:00,129.34,129.53,129.22,129.44,5927.0,125.7521,125.9368,125.6354,125.8493,5927.0
2019-07-31 10:20:00,129.54,129.54,129.23,129.23,3663.0,125.9466,125.9466,125.6452,125.6452,3663.0
2019-07-31 10:25:00,129.12,129.19,128.77,128.77,5984.0,125.5382,125.6063,125.1979,125.1979,5984.0
2019-07-31 10:30:00,128.81,128.99,128.72,128.84,6565.0,125.2368,125.4118,125.1493,125.266,6565.0
2019-07-31 10:35:00,128.68,128.76,128.42,128.6,10752.0,125.1104,125.1882,124.8576,125.0326,10752.0
2019-07-31 10:40:00,128.6,128.75,128.5,128.5,2985.0,125.0326,125.1785,124.9354,124.9354,2985.0
2019-07-31 10:45:00,128.51,128.64,128.48,128.54,2651.0,124.9451,125.0715,124.916,124.9743,2651.0
2019-07-31 10:50:00,128.54,128.54,128.34,128.52,5193.0,124.9743,124.9743,124.7799,124.9549,5193.0
2019-07-31 10:55:00,128.56,128.8,128.55,128.66,5535.0,124.9938,125.2271,124.984,125.091,5535.0
2019-07-31 11:00:00,128.72,128.96,128.67,128.96,6429.0,125.1493,125.3827,125.1007,125.3827,6429.0
2019-07-31 11:05:00,128.97,129.21,128.95,129.21,7340.0,125.3924,125.6257,125.3729,125.6257,7340.0
2019-07-31 11:10:00,129.29,129.57,129.28,129.46,5925.0,125.7035,125.9757,125.6938,125.8688,5925.0
2019-07-31 11:15:00,129.41,129.7,129.33,129.53,4917.0,125.8202,126.1021,125.7424,125.9368,4917.0
2019-07-31 11:20:00,129.5,129.67,129.48,129.48,4642.0,125.9077,126.073,125.8882,125.8882,4642.0
2019-07-31 11:25:00,129.43,129.62,129.42,129.54,4350.0,125.8396,126.0243,125.8299,125.9466,4350.0
2019-07-31 11:30:00,129.57,129.69,129.56,129.57,4902.0,125.9757,126.0924,125.966,125.9757,4902.0
2019-07-31 11:35:00,129.56,129.7,129.53,129.69,3958.0,125.966,126.1021,125.9368,126.0924,3958.0
2019-07-31 11:40:00,129.74,129.74,129.56,129.65,3740.0,126.141,126.141,125.966,126.0535,3740.0
2019-07-31 11:45:00,129.66,129.76,129.55,129.57,4486.0,126.0632,126.1605,125.9563,125.9757,4486.0
2019-07-31 11:50:00,129.62,129.66,129.46,129.46,4228.0,126.0243,126.0632,125.8688,125.8688,4228.0
2019-07-31 11:55:00,129.44,129.52,129.31,129.43,4800.0,125.8493,125.9271,125.7229,125.8396,4800.0
2019-07-31 12:00:00,129.39,129.39,129.27,129.36,2424.0,125.8007,125.8007,125.6841,125.7716,2424.0
2019-07-31 12:05:00,129.33,129.43,129.18,129.19,5724.0,125.7424,125.8396,125.5966,125.6063,5724.0
2019-07-31 12:10:00,129.16,129.4,129.16,129.2,2600.0,125.5771,125.8105,125.5771,125.616,2600.0
2019-07-31 12:15:00,129.16,129.21,129.01,129.01,2846.0,125.5771,125.6257,125.4313,125.4313,2846.0
2019-07-31 12:20:00,129.0,129.41,128.98,129.41,5050.0,125.4215,125.8202,125.4021,125.8202,5050.0
2019-07-31 12:25:00,129.42,129.57,129.39,129.55,2901.0,125.8299,125.9757,125.8007,125.9563,2901.0
2019-07-31 12:30:00,129.56,129.64,129.53,129.53,2659.0,125.966,126.0438,125.9368,125.9368,2659.0
2019-07-31 12:35:00,129.52,129.63,129.41,129.6,6110.0,125.9271,126.0341,125.8202,126.0049,6110.0
2019-07-31 12:40:00,129.57,129.63,129.5,129.5,2701.0,125.9757,126.0341,125.9077,125.9077,2701.0
2019-07-31 12:45:00,129.49,129.59,129.4,129.5,3111.0,125.898,125.9952,125.8105,125.9077,3111.0
2019-07-31 12:50:00,129.56,129.65,129.44,129.48,5779.0,125.966,126.0535,125.8493,125.8882,5779.0
2019-07-31 12:55:00,129.53,129.87,129.52,129.76,3943.0,125.9368,126.2674,125.9271,126.1605,3943.0
2019-07-31 13:00:00,129.81,129.87,129.77,129.87,4832.0,126.2091,126.2674,126.1702,126.2674,4832.0
2019-07-31 13:05:00,129.8,129.98,129.76,129.88,5106.0,126.1994,126.3744,126.1605,126.2771,5106.0
2019-07-31 13:10:00,129.93,129.95,129.88,129.94,2200.0,126.3258,126.3452,126.2771,126.3355,2200.0
2019-07-31 13:15:00,129.94,130.17,129.93,130.17,13045.0,126.3355,126.5591,126.3258,126.5591,13045.0
2019-07-31 13:20:00,130.18,130.22,130.01,130.09,5362.0,126.5688,126.6077,126.4035,126.4813,5362.0
2019-07-31 13:25:00,130.12,130.31,130.02,130.11,8332.0,126.5105,126.6952,126.4133,126.5008,8332.0
2019-07-31 13:30:00,130.1,130.22,129.96,129.97,2503.0,126.491,126.6077,126.3549,126.3646,2503.0
2019-07-31 13:35:00,129.96,130.0,129.88,130.0,4055.0,126.3549,126.3938,126.2771,126.3938,4055.0
2019-07-31 13:40:00,129.99,130.1,129.99,130.0,3053.0,126.3841,126.491,126.3841,126.3938,3053.0
2019-07-31 13:45:00,130.05,130.1,129.93,129.95,7136.0,126.4424,126.491,126.3258,126.3452,7136.0
2019-07-31 13:50:00,129.96,130.02,129.86,129.88,7700.0,126.3549,126.4133,126.2577,126.2771,7700.0
2019-07-31 13:55:00,129.89,130.24,129.88,130.12,5967.0,126.2869,126.6272,126.2771,126.5105,5967.0
2019-07-31 14:00:00,130.07,130.09,129.41,129.66,8614.0,126.4619,126.4813,125.8202,126.0632,8614.0
2019-07-31 14:05:00,129.78,130.08,129.62,129.97,10480.0,126.1799,126.4716,126.0243,126.3646,10480.0
2019-07-31 14:10:00,129.86,130.02,129.83,129.96,4715.0,126.2577,126.4133,126.2285,126.3549,4715.0
2019-07-31 14:15:00,129.91,129.96,129.65,129.75,4469.0,126.3063,126.3549,126.0535,126.1507,4469.0
2019-07-31 14:20:00,129.72,129.83,129.44,129.44,6399.0,126.1216,126.2285,125.8493,125.8493,6399.0
2019-07-31 14:25:00,129.53,129.73,129.26,129.26,5300.0,125.9368,126.1313,125.6743,125.6743,5300.0
2019-07-31 14:30:00,129.21,129.58,129.18,129.58,5877.0,125.6257,125.9855,125.5966,125.9855,5877.0
2019-07-31 14:35:00,129.66,129.72,128.95,129.04,12356.0,126.0632,126.1216,125.3729,125.4604,12356.0
2019-07-31 14:40:00,129.0,129.08,128.23,128.36,23853.0,125.4215,125.4993,124.6729,124.7993,23853.0
2019-07-31 14:45:00,128.3,128.54,127.68,127.68,14404.0,124.741,124.9743,124.1382,124.1382,14404.0
2019-07-31 14:50:00,127.72,127.72,125.95,126.21,71709.0,124.1771,124.1771,122.4562,122.7089,71709.0
2019-07-31 14:55:00,126.28,126.77,126.09,126.55,21036.0,122.777,123.2534,122.5923,123.0395,21036.0
2019-07-31 15:00:00,126.5,127.49,126.36,127.27,32372.0,122.9909,123.9534,122.8548,123.7395,32372.0
2019-07-31 15:05:00,127.33,127.72,127.23,127.4,19926.0,123.7979,124.1771,123.7006,123.8659,19926.0
2019-07-31 15:10:00,127.33,127.37,127.08,127.25,10867.0,123.7979,123.8368,123.5548,123.7201,10867.0
2019-07-31 15:15:00,127.23,127.52,126.95,127.48,16013.0,123.7006,123.9826,123.4284,123.9437,16013.0
2019-07-31 15:20:00,127.43,127.75,127.39,127.49,9241.0,123.8951,124.2062,123.8562,123.9534,9241.0
2019-07-31 15:25:00,127.53,127.88,127.48,127.71,11784.0,123.9923,124.3326,123.9437,124.1673,11784.0
2019-07-31 15:30:00,127.65,127.72,127.28,127.32,18794.0,124.109,124.1771,123.7493,123.7882,18794.0
2019-07-31 15:35:00,127.28,127.48,127.19,127.26,10137.0,123.7493,123.9437,123.6618,123.7298,10137.0
2019-07-31 15:40:00,127.33,127.35,127.03,127.35,16269.0,123.7979,123.8173,123.5062,123.8173,16269.0
2019-07-31 15:45:00,127.37,127.4,127.1,127.16,26245.0,123.8368,123.8659,123.5743,123.6326,26245.0
2019-07-31 15:50:00,127.16,127.22,126.65,126.65,41026.0,123.6326,123.6909,123.1367,123.1367,41026.0
2019-07-31 15:55:00,126.7,126.73,126.28,126.54,88815.0,123.1854,123.2145,122.777,123.0298,88815.0
2019-08-01 09:30:00,125.64,126.09,125.5,125.92,25150.0,122.1548,122.5923,122.0186,122.427,25150.0
2019-08-01 09:35:00,125.95,126.0,125.13,125.24,19309.0,122.4562,122.5048,121.6589,121.7659,19309.0
2019-08-01 09:40:00,125.36,125.55,124.4,124.76,24754.0,121.8825,122.0673,120.9492,121.2992,24754.0
2019-08-01 09:45:00,124.79,125.68,124.78,125.57,18045.0,121.3283,122.1936,121.3186,122.0867,18045.0
2019-08-01 09:50:00,125.75,126.1,125.3,125.3,11606.0,122.2617,122.602,121.8242,121.8242,11606.0
2019-08-01 09:55:00,125.33,125.53,125.2,125.27,14487.0,121.8534,122.0478,121.727,121.795,14487.0
2019-08-01 10:00:00,125.2,125.69,125.11,125.6,39013.0,121.727,122.2034,121.6395,122.1159,39013.0
2019-08-01 10:05:00,125.68,125.82,125.48,125.56,4952.0,122.1936,122.3298,121.9992,122.077,4952.0
2019-08-01 10:10:00,125.6,125.79,125.23,125.34,10978.0,122.1159,122.3006,121.7561,121.8631,10978.0
2019-08-01 10:15:00,125.3,125.3,124.93,124.96,14331.0,121.8242,121.8242,121.4645,121.4936,14331.0
2019-08-01 10:20:00,125.05,125.11,124.71,125.03,20590.0,121.5811,121.6395,121.2506,121.5617,20590.0
2019-08-01 10:25:00,125.08,125.52,124.85,125.01,13160.0,121.6103,122.0381,121.3867,121.5422,13160.0
2019-08-01 10:30:00,125.01,125.37,125.01,125.19,6892.0,121.5422,121.8922,121.5422,121.7172,6892.0
2019-08-01 10:35:00,125.3,125.53,125.25,125.35,11642.0,121.8242,122.0478,121.7756,121.8728,11642.0
2019-08-01 10:40:00,125.47,125.55,125.33,125.41,6135.0,121.9895,122.0673,121.8534,121.9311,6135.0
2019-08-01 10:45:00,125.25,125.41,125.17,125.4,5937.0,121.7756,121.9311,121.6978,121.9214,5937.0
2019-08-01 10:50:00,125.42,125.87,125.42,125.69,7313.0,121.9409,122.3784,121.9409,122.2034,7313.0
2019-08-01 10:55:00,125.75,125.76,125.5,125.64,9349.0,122.2617,122.2714,122.0186,122.1548,9349.0
2019-08-01 11:00:00,125.67,126.21,125.67,125.76,6393.0,122.1839,122.7089,122.1839,122.2714,6393.0
2019-08-01 11:05:00,125.81,125.96,125.67,125.84,5674.0,122.32,122.4659,122.1839,122.3492,5674.0
2019-08-01 11:10:00,125.9,126.2,125.85,126.08,8375.0,122.4075,122.6992,122.3589,122.5825,8375.0
2019-08-01 11:15:00,126.08,126.16,125.8,125.98,6106.0,122.5825,122.6603,122.3103,122.4853,6106.0
2019-08-01 11:20:00,126.04,126.11,125.77,125.84,5400.0,122.5437,122.6117,122.2811,122.3492,5400.0
2019-08-01 11:25:00,125.81,125.86,125.74,125.79,4956.0,122.32,122.3687,122.252,122.3006,4956.0
2019-08-01 11:30:00,125.82,125.86,125.43,125.59,6591.0,122.3298,122.3687,121.9506,122.1061,6591.0
2019-08-01 11:35:00,125.57,125.78,125.57,125.78,6350.0,122.0867,122.2909,122.0867,122.2909,6350.0
2019-08-01 11:40:00,125.84,126.07,125.76,126.03,3716.0,122.3492,122.5728,122.2714,122.5339,3716.0
2019-08-01 11:45:00,126.0,126.16,125.95,126.16,2680.0,122.5048,122.6603,122.4562,122.6603,2680.0
2019-08-01 11:50:00,126.21,126.21,125.78,125.79,4800.0,122.7089,122.7089,122.2909,122.3006,4800.0
2019-08-01 11:55:00,125.8,125.89,125.77,125.84,3700.0,122.3103,122.3978,122.2811,122.3492,3700.0
2019-08-01 12:00:00,125.79,125.86,125.66,125.82,2825.0,122.3006,122.3687,122.1742,122.3298,2825.0
2019-08-01 12:05:00,125.79,125.82,125.54,125.57,10978.0,122.3006,122.3298,122.0575,122.0867,10978.0
2019-08-01 12:10:00,125.58,125.58,125.37,125.4,4000.0,122.0964,122.0964,121.8922,121.9214,4000.0
2019-08-01 12:15:00,125.45,125.45,125.05,125.07,3052.0,121.97,121.97,121.5811,121.6006,3052.0
2019-08-01 12:20:00,125.1,125.13,124.98,125.11,5813.0,121.6297,121.6589,121.5131,121.6395,5813.0
2019-08-01 12:25:00,125.14,125.37,125.14,125.33,2821.0,121.6686,121.8922,121.6686,121.8534,2821.0
2019-08-01 12:30:00,125.32,125.58,125.31,125.48,3484.0,121.8436,122.0964,121.8339,121.9992,3484.0
2019-08-01 12:35:00,125.46,125.59,125.45,125.57,2586.0,121.9797,122.1061,121.97,122.0867,2586.0
2019-08-01 12:40:00,125.53,125.63,125.4,125.51,5338.0,122.0478,122.145,121.9214,122.0284,5338.0
2019-08-01 12:45:00,125.54,125.63,125.3,125.36,3620.0,122.0575,122.145,121.8242,121.8825,3620.0
2019-08-01 12:50:00,125.33,125.51,125.33,125.45,4600.0,121.8534,122.0284,121.8534,121.97,4600.0
2019-08-01 12:55:00,125.46,125.46,125.32,125.39,2900.0,121.9797,121.9797,121.8436,121.9117,2900.0
2019-08-01 13:00:00,125.36,125.52,125.34,125.45,3138.0,121.8825,122.0381,121.8631,121.97,3138.0
2019-08-01 13:05:00,125.43,125.54,125.39,125.49,3811.0,121.9506,122.0575,121.9117,122.0089,3811.0
2019-08-01 13:10:00,125.44,125.48,125.33,125.33,5343.0,121.9603,121.9992,121.8534,121.8534,5343.0
2019-08-01 13:15:00,125.36,125.44,125.14,125.14,15566.0,121.8825,121.9603,121.6686,121.6686,15566.0
2019-08-01 13:20:00,125.07,125.31,124.94,125.31,11762.0,121.6006,121.8339,121.4742,121.8339,11762.0
2019-08-01 13:25:00,125.29,125.3,123.9,123.94,16949.0,121.8145,121.8242,120.463,120.5019,16949.0
2019-08-01 13:30:00,123.99,124.31,122.85,122.85,22440.0,120.5505,120.8616,119.4421,119.4421,22440.0
2019-08-01 13:35:00,122.69,122.97,121.67,121.67,12370.0,119.2866,119.5588,118.2949,118.2949,12370.0
2019-08-01 13:40:00,121.64,121.87,121.1,121.36,24812.0,118.2657,118.4893,117.7407,117.9935,24812.0
2019-08-01 13:45:00,121.35,121.74,121.05,121.62,26722.0,117.9838,118.3629,117.6921,118.2463,26722.0
2019-08-01 13:50:00,121.64,122.0,120.54,120.74,37732.0,118.2657,118.6157,117.1962,117.3907,37732.0
2019-08-01 13:55:00,120.55,122.04,120.54,121.94,16386.0,117.206,118.6546,117.1962,118.5574,16386.0
2019-08-01 14:00:00,122.11,122.21,121.76,121.78,21880.0,118.7227,118.8199,118.3824,118.4018,21880.0
2019-08-01 14:05:00,121.65,121.84,121.11,121.11,9547.0,118.2754,118.4602,117.7504,117.7504,9547.0
2019-08-01 14:10:00,121.18,121.19,120.6,121.04,16512.0,117.8185,117.8282,117.2546,117.6824,16512.0
2019-08-01 14:15:00,121.16,121.26,120.65,120.84,18237.0,117.799,117.8963,117.3032,117.4879,18237.0
2019-08-01 14:20:00,120.91,120.91,119.94,119.94,14858.0,117.556,117.556,116.6129,116.6129,14858.0
2019-08-01 14:25:00,120.01,120.52,119.95,120.44,11205.0,116.6809,117.1768,116.6226,117.099,11205.0
2019-08-01 14:30:00,120.52,120.52,120.0,120.34,12320.0,117.1768,117.1768,116.6712,117.0018,12320.0
2019-08-01 14:35:00,120.34,120.34,120.0,120.0,8320.0,117.0018,117.0018,116.6712,116.6712,8320.0
2019-08-01 14:40:00,120.06,120.36,119.61,119.72,44956.0,116.7295,117.0212,116.292,116.399,44956.0
2019-08-01 14:45:00,119.69,120.5,119.67,120.5,24661.0,116.3698,117.1573,116.3504,117.1573,24661.0
2019-08-01 14:50:00,120.52,120.88,120.44,120.8,12983.0,117.1768,117.5268,117.099,117.449,12983.0
2019-08-01 14:55:00,120.59,120.6,120.21,120.53,15157.0,117.2448,117.2546,116.8754,117.1865,15157.0
2019-08-01 15:00:00,120.46,120.65,120.32,120.64,58295.0,117.1184,117.3032,116.9823,117.2935,58295.0
2019-08-01 15:05:00,120.69,120.74,120.14,120.28,20013.0,117.3421,117.3907,116.8073,116.9434,20013.0
2019-08-01 15:10:00,120.25,120.31,119.95,120.09,26245.0,116.9143,116.9726,116.6226,116.7587,26245.0
2019-08-01 15:15:00,120.05,120.9,120.0,120.74,9778.0,116.7198,117.5462,116.6712,117.3907,9778.0
2019-08-01 15:20:00,120.71,121.13,120.66,121.1,8407.0,117.3615,117.7699,117.3129,117.7407,8407.0
2019-08-01 15:25:00,121.1,121.3,120.87,121.06,15571.0,117.7407,117.9351,117.5171,117.7018,15571.0
2019-08-01 15:30:00,121.08,121.15,120.73,120.88,13788.0,117.7212,117.7893,117.381,117.5268,13788.0
2019-08-01 15:35:00,120.88,121.26,120.76,121.24,13176.0,117.5268,117.8963,117.4101,117.8768,13176.0
2019-08-01 15:40:00,121.24,121.24,120.76,120.85,21620.0,117.8768,117.8768,117.4101,117.4976,21620.0
2019-08-01 15:45:00,120.86,121.06,120.67,120.67,17359.0,117.5074,117.7018,117.3226,117.3226,17359.0
2019-08-01 15:50:00,120.63,120.67,120.35,120.35,26330.0,117.2837,117.3226,117.0115,117.0115,26330.0
2019-08-01 15:55:00,120.42,121.04,120.35,120.88,90016.0,117.0796,117.6824,117.0115,117.5268,90016.0
2019-08-02 09:30:00,119.36,119.47,117.69,117.72,74833.0,116.049,116.1559,114.4253,114.4545,74833.0
2019-08-02 09:35:00,117.85,119.43,117.6,119.18,54892.0,114.5808,116.117,114.3378,115.874,54892.0
2019-08-02 09:40:00,119.08,119.71,118.83,119.36,27574.0,115.7767,116.3893,115.5337,116.049,27574.0
2019-08-02 09:45:00,119.28,119.72,118.82,119.37,44614.0,115.9712,116.399,115.5239,116.0587,44614.0
2019-08-02 09:50:00,119.38,119.69,118.82,119.65,11815.0,116.0684,116.3698,115.5239,116.3309,11815.0
2019-08-02 09:55:00,119.42,119.46,118.67,118.77,19417.0,116.1073,116.1462,115.3781,115.4753,19417.0
2019-08-02 10:00:00,118.76,118.83,118.04,118.13,21920.0,115.4656,115.5337,114.7656,114.8531,21920.0
2019-08-02 10:05:00,118.02,118.41,117.71,118.0,13893.0,114.7461,115.1253,114.4447,114.7267,13893.0
2019-08-02 10:10:00,118.04,118.2,117.8,117.91,12475.0,114.7656,114.9211,114.5322,114.6392,12475.0
2019-08-02 10:15:00,117.85,117.96,117.21,117.32,56715.0,114.5808,114.6878,113.9586,114.0656,56715.0
2019-08-02 10:20:00,117.2,117.85,117.2,117.84,18718.0,113.9489,114.5808,113.9489,114.5711,18718.0
2019-08-02 10:25:00,117.71,117.91,117.5,117.62,17816.0,114.4447,114.6392,114.2406,114.3572,17816.0
2019-08-02 10:30:00,117.71,117.72,116.96,117.15,15203.0,114.4447,114.4545,113.7155,113.9003,15203.0
2019-08-02 10:35:00,117.09,117.3,117.04,117.09,9314.0,113.8419,114.0461,113.7933,113.8419,9314.0
2019-08-02 10:40:00,117.09,117.39,116.94,117.39,8699.0,113.8419,114.1336,113.6961,114.1336,8699.0
2019-08-02 10:45:00,117.29,117.58,117.09,117.14,7789.0,114.0364,114.3183,113.8419,113.8905,7789.0
2019-08-02 10:50:00,117.09,117.1,116.66,116.83,19357.0,113.8419,113.8517,113.4239,113.5891,19357.0
2019-08-02 10:55:00,116.86,117.0,116.75,116.79,8176.0,113.6183,113.7544,113.5114,113.5503,8176.0
2019-08-02 11:00:00,116.73,117.3,116.73,117.26,15118.0,113.4919,114.0461,113.4919,114.0072,15118.0
2019-08-02 11:05:00,117.3,117.61,117.3,117.4,11543.0,114.0461,114.3475,114.0461,114.1433,11543.0
2019-08-02 11:10:00,117.54,118.04,117.38,117.54,13027.0,114.2794,114.7656,114.1239,114.2794,13027.0
2019-08-02 11:15:00,117.54,117.82,117.53,117.71,11700.0,114.2794,114.5517,114.2697,114.4447,11700.0
2019-08-02 11:20:00,117.67,117.75,117.37,117.66,13030.0,114.4058,114.4836,114.1142,114.3961,13030.0
2019-08-02 11:25:00,117.7,117.74,117.32,117.34,12013.0,114.435,114.4739,114.0656,114.085,12013.0
2019-08-02 11:30:00,117.39,117.7,117.18,117.18,6649.0,114.1336,114.435,113.9294,113.9294,6649.0
2019-08-02 11:35:00,117.18,117.18,116.81,116.9,7274.0,113.9294,113.9294,113.5697,113.6572,7274.0
2019-08-02 11:40:00,116.95,117.28,116.88,116.89,15875.0,113.7058,114.0267,113.6378,113.6475,15875.0
2019-08-02 11:45:00,116.89,117.08,116.63,116.84,42126.0,113.6475,113.8322,113.3947,113.5989,42126.0
2019-08-02 11:50:00,116.86,117.42,116.81,117.4,23185.0,113.6183,114.1628,113.5697,114.1433,23185.0
2019-08-02 11:55:00,117.38,117.72,117.37,117.64,25824.0,114.1239,114.4545,114.1142,114.3767,25824.0
2019-08-02 12:00:00,117.65,117.78,117.46,117.46,14452.0,114.3864,114.5128,114.2017,114.2017,14452.0
2019-08-02 12:05:00,117.51,117.77,117.33,117.73,7992.0,114.2503,114.5031,114.0753,114.4642,7992.0
2019-08-02 12:10:00,117.74,117.95,117.63,117.75,15420.0,114.4739,114.6781,114.367,114.4836,15420.0
2019-08-02 12:15:00,117.68,117.94,117.64,117.9,19150.0,114.4156,114.6684,114.3767,114.6295,19150.0
2019-08-02 12:20:00,117.83,117.9,117.71,117.84,8051.0,114.5614,114.6295,114.4447,114.5711,8051.0
2019-08-02 12:25:00,117.89,117.91,117.5,117.65,10721.0,114.6197,114.6392,114.2406,114.3864,10721.0
2019-08-02 12:30:00,117.65,117.66,117.08,117.3,12203.0,114.3864,114.3961,113.8322,114.0461,12203.0
2019-08-02 12:35:00,117.31,117.33,117.0,117.03,10284.0,114.0558,114.0753,113.7544,113.7836,10284.0
2019-08-02 12:40:00,116.99,117.04,116.76,116.89,9901.0,113.7447,113.7933,113.5211,113.6475,9901.0
2019-08-02 12:45:00,116.92,117.0,116.76,116.83,5465.0,113.6766,113.7544,113.5211,113.5891,5465.0
2019-08-02 12:50:00,116.79,116.91,116.58,116.65,20440.0,113.5503,113.6669,113.3461,113.4141,20440.0
2019-08-02 12:55:00,116.6,116.62,116.35,116.35,11261.0,113.3655,113.385,113.1225,113.1225,11261.0
2019-08-02 13:00:00,116.35,116.77,116.16,116.71,9349.0,113.1225,113.5308,112.9377,113.4725,9349.0
2019-08-02 13:05:00,116.64,116.65,116.42,116.58,5978.0,113.4044,113.4141,113.1905,113.3461,5978.0
2019-08-02 13:10:00,116.58,116.88,116.57,116.86,5515.0,113.3461,113.6378,113.3364,113.6183,5515.0
2019-08-02 13:15:00,116.85,117.01,116.81,116.91,6138.0,113.6086,113.7642,113.5697,113.6669,6138.0
2019-08-02 13:20:00,117.0,117.28,117.0,117.13,2841.0,113.7544,114.0267,113.7544,113.8808,2841.0
2019-08-02 13:25:00,117.1,117.15,116.99,117.02,3369.0,113.8517,113.9003,113.7447,113.7739,3369.0
2019-08-02 13:30:00,116.94,116.94,116.87,116.9,2200.0,113.6961,113.6961,113.628,113.6572,2200.0
2019-08-02 13:35:00,116.85,116.94,116.82,116.92,5065.0,113.6086,113.6961,113.5794,113.6766,5065.0
2019-08-02 13:40:00,117.01,117.28,117.01,117.18,4146.0,113.7642,114.0267,113.7642,113.9294,4146.0
2019-08-02 13:45:00,117.13,117.38,117.11,117.31,10876.0,113.8808,114.1239,113.8614,114.0558,10876.0
2019-08-02 13:50:00,117.36,117.48,117.21,117.44,6979.0,114.1044,114.2211,113.9586,114.1822,6979.0
2019-08-02 13:55:00,117.46,117.47,117.24,117.31,4349.0,114.2017,114.2114,113.9878,114.0558,4349.0
2019-08-02 14:00:00,117.2,117.39,117.15,117.26,5325.0,113.9489,114.1336,113.9003,114.0072,5325.0
2019-08-02 14:05:00,117.3,117.49,117.26,117.26,6684.0,114.0461,114.2308,114.0072,114.0072,6684.0
2019-08-02 14:10:00,117.29,117.62,117.29,117.61,9209.0,114.0364,114.3572,114.0364,114.3475,9209.0
2019-08-02 14:15:00,117.66,117.66,117.39,117.42,6789.0,114.3961,114.3961,114.1336,114.1628,6789.0
2019-08-02 14:20:00,117.37,117.8,117.37,117.75,8524.0,114.1142,114.5322,114.1142,114.4836,8524.0
2019-08-02 14:25:00,117.78,117.79,117.49,117.64,6462.0,114.5128,114.5225,114.2308,114.3767,6462.0
2019-08-02 14:30:00,117.61,117.67,117.44,117.46,2191.0,114.3475,114.4058,114.1822,114.2017,2191.0
2019-08-02 14:35:00,117.49,117.61,117.43,117.59,1708.0,114.2308,114.3475,114.1725,114.3281,1708.0
2019-08-02 14:40:00,117.6,117.64,117.41,117.53,2700.0,114.3378,114.3767,114.1531,114.2697,2700.0
2019-08-02 14:45:00,117.49,117.59,117.22,117.34,4625.0,114.2308,114.3281,113.9683,114.085,4625.0
2019-08-02 14:50:00,117.36,117.36,117.14,117.19,3950.0,114.1044,114.1044,113.8905,113.9392,3950.0
2019-08-02 14:55:00,117.15,117.36,117.02,117.31,8044.0,113.9003,114.1044,113.7739,114.0558,8044.0
2019-08-02 15:00:00,117.35,117.43,117.2,117.32,4558.0,114.0947,114.1725,113.9489,114.0656,4558.0
2019-08-02 15:05:00,117.3,117.31,117.11,117.19,4100.0,114.0461,114.0558,113.8614,113.9392,4100.0
2019-08-02 15:10:00,117.16,117.16,117.0,117.03,5162.0,113.91,113.91,113.7544,113.7836,5162.0
2019-08-02 15:15:00,116.95,117.09,116.87,117.09,5922.0,113.7058,113.8419,113.628,113.8419,5922.0
2019-08-02 15:20:00,117.06,117.4,117.06,117.3,8713.0,113.8128,114.1433,113.8128,114.0461,8713.0
2019-08-02 15:25:00,117.3,117.47,117.2,117.36,9606.0,114.0461,114.2114,113.9489,114.1044,9606.0
2019-08-02 15:30:00,117.37,117.44,116.95,116.98,9112.0,114.1142,114.1822,113.7058,113.735,9112.0
2019-08-02 15:35:00,116.96,117.6,116.95,117.42,21022.0,113.7155,114.3378,113.7058,114.1628,21022.0
2019-08-02 15:40:00,117.42,117.59,117.27,117.43,14277.0,114.1628,114.3281,114.0169,114.1725,14277.0
2019-08-02 15:45:00,117.41,117.43,117.27,117.29,9778.0,114.1531,114.1725,114.0169,114.0364,9778.0
2019-08-02 15:50:00,117.33,117.5,117.19,117.19,29349.0,114.0753,114.2406,113.9392,113.9392,29349.0
2019-08-02 15:55:00,117.24,117.51,117.13,117.28,66836.0,113.9878,114.2503,113.8808,114.0267,66836.0
2019-08-05 09:30:00,114.19,114.44,112.6,113.28,65071.0,111.0224,111.2654,109.4765,110.1376,65071.0
2019-08-05 09:35:00,113.02,114.04,113.02,113.76,32635.0,109.8848,110.8765,109.8848,110.6043,32635.0
2019-08-05 09:40:00,113.88,113.92,113.1,113.16,37405.0,110.721,110.7599,109.9626,110.0209,37405.0
2019-08-05 09:45:00,113.16,113.31,112.06,112.06,30795.0,110.0209,110.1668,108.9515,108.9515,30795.0
2019-08-05 09:50:00,112.11,112.5,111.78,112.27,31977.0,109.0001,109.3793,108.6792,109.1556,31977.0
2019-08-05 09:55:00,112.34,112.76,112.0,112.48,25429.0,109.2237,109.632,108.8931,109.3598,25429.0
2019-08-05 10:00:00,112.42,113.3,112.32,113.17,22286.0,109.3015,110.1571,109.2043,110.0307,22286.0
2019-08-05 10:05:00,113.18,113.2,112.92,113.16,45246.0,110.0404,110.0598,109.7876,110.0209,45246.0
2019-08-05 10:10:00,113.1,113.45,113.0,113.0,11981.0,109.9626,110.3029,109.8654,109.8654,11981.0
2019-08-05 10:15:00,112.98,114.0,112.96,113.73,13381.0,109.8459,110.8376,109.8265,110.5751,13381.0
2019-08-05 10:20:00,113.76,113.78,113.25,113.26,13563.0,110.6043,110.6238,110.1085,110.1182,13563.0
2019-08-05 10:25:00,113.19,113.35,113.01,113.31,8097.0,110.0501,110.2057,109.8751,110.1668,8097.0
2019-08-05 10:30:00,113.26,113.29,112.95,113.06,11897.0,110.1182,110.1473,109.8168,109.9237,11897.0
2019-08-05 10:35:00,113.09,113.24,112.86,112.99,23857.0,109.9529,110.0987,109.7293,109.8557,23857.0
2019-08-05 10:40:00,112.99,113.06,112.35,112.38,13854.0,109.8557,109.9237,109.2334,109.2626,13854.0
2019-08-05 10:45:00,112.45,113.25,112.42,113.14,11145.0,109.3306,110.1085,109.3015,110.0015,11145.0
2019-08-05 10:50:00,113.15,113.44,113.02,113.04,6275.0,110.0112,110.2932,109.8848,109.9043,6275.0
2019-08-05 10:55:00,113.0,113.38,112.8,113.36,8890.0,109.8654,110.2348,109.6709,110.2154,8890.0
2019-08-05 11:00:00,113.36,113.57,113.3,113.42,8519.0,110.2154,110.4196,110.1571,110.2737,8519.0
2019-08-05 11:05:00,113.37,113.67,113.3,113.4,8998.0,110.2251,110.5168,110.1571,110.2543,8998.0
2019-08-05 11:10:00,113.5,113.84,113.35,113.8,9571.0,110.3515,110.6821,110.2057,110.6432,9571.0
2019-08-05 11:15:00,113.7,113.7,113.37,113.38,16028.0,110.546,110.546,110.2251,110.2348,16028.0
2019-08-05 11:20:00,113.44,113.5,113.18,113.19,4620.0,110.2932,110.3515,110.0404,110.0501,4620.0
2019-08-05 11:25:00,113.15,113.5,113.06,113.5,7325.0,110.0112,110.3515,109.9237,110.3515,7325.0
2019-08-05 11:30:00,113.58,113.84,113.48,113.84,18908.0,110.4293,110.6821,110.3321,110.6821,18908.0
2019-08-05 11:35:00,113.9,113.92,113.49,113.51,12760.0,110.7404,110.7599,110.3418,110.3612,12760.0
2019-08-05 11:40:00,113.52,113.57,113.1,113.11,13926.0,110.371,110.4196,109.9626,109.9723,13926.0
2019-08-05 11:45:00,113.15,113.4,113.15,113.32,8144.0,110.0112,110.2543,110.0112,110.1765,8144.0
2019-08-05 11:50:00,113.32,113.35,113.15,113.29,5952.0,110.1765,110.2057,110.0112,110.1473,5952.0
2019-08-05 11:55:00,113.28,113.39,113.19,113.2,7424.0,110.1376,110.2446,110.0501,110.0598,7424.0
2019-08-05 12:00:00,113.15,113.15,112.77,112.85,8090.0,110.0112,110.0112,109.6418,109.7195,8090.0
2019-08-05 12:05:00,112.84,112.97,112.78,112.86,14097.0,109.7098,109.8362,109.6515,109.7293,14097.0
2019-08-05 12:10:00,112.91,113.26,112.89,113.22,5870.0,109.7779,110.1182,109.7584,110.0793,5870.0
2019-08-05 12:15:00,113.32,113.62,113.3,113.57,21689.0,110.1765,110.4682,110.1571,110.4196,21689.0
2019-08-05 12:20:00,113.65,113.7,113.51,113.57,9616.0,110.4974,110.546,110.3612,110.4196,9616.0
2019-08-05 12:25:00,113.54,113.54,112.85,112.97,21484.0,110.3904,110.3904,109.7195,109.8362,21484.0
2019-08-05 12:30:00,112.94,113.07,112.82,112.84,7238.0,109.8071,109.9334,109.6904,109.7098,7238.0
2019-08-05 12:35:00,112.84,113.07,112.72,113.03,13703.0,109.7098,109.9334,109.5932,109.8946,13703.0
2019-08-05 12:40:00,112.96,112.99,112.76,112.85,6012.0,109.8265,109.8557,109.632,109.7195,6012.0
2019-08-05 12:45:00,112.85,112.93,112.66,112.66,6837.0,109.7195,109.7973,109.5348,109.5348,6837.0
2019-08-05 12:50:00,112.63,112.85,112.52,112.52,10002.0,109.5057,109.7195,109.3987,109.3987,10002.0
2019-08-05 12:55:00,112.52,112.52,112.19,112.29,8668.0,109.3987,109.3987,109.0779,109.1751,8668.0
2019-08-05 13:00:00,112.32,112.51,112.29,112.43,10104.0,109.2043,109.389,109.1751,109.3112,10104.0
2019-08-05 13:05:00,112.39,112.84,112.38,112.8,6615.0,109.2723,109.7098,109.2626,109.6709,6615.0
2019-08-05 13:10:00,112.87,112.96,112.84,112.9,4084.0,109.739,109.8265,109.7098,109.7682,4084.0
2019-08-05 13:15:00,112.98,113.07,112.93,113.0,4131.0,109.8459,109.9334,109.7973,109.8654,4131.0
2019-08-05 13:20:00,113.02,113.22,112.99,113.06,10163.0,109.8848,110.0793,109.8557,109.9237,10163.0
2019-08-05 13:25:00,113.06,113.19,112.87,112.98,11965.0,109.9237,110.0501,109.739,109.8459,11965.0
2019-08-05 13:30:00,112.97,112.98,112.61,112.74,9804.0,109.8362,109.8459,109.4862,109.6126,9804.0
2019-08-05 13:35:00,112.71,113.1,112.71,113.01,7011.0,109.5834,109.9626,109.5834,109.8751,7011.0
2019-08-05 13:40:00,113.07,113.23,112.64,112.73,6825.0,109.9334,110.089,109.5154,109.6029,6825.0
2019-08-05 13:45:00,112.73,112.76,112.59,112.76,10061.0,109.6029,109.632,109.4668,109.632,10061.0
2019-08-05 13:50:00,112.76,112.84,112.64,112.83,7049.0,109.632,109.7098,109.5154,109.7001,7049.0
2019-08-05 13:55:00,112.83,112.83,112.62,112.66,10250.0,109.7001,109.7001,109.4959,109.5348,10250.0
2019-08-05 14:00:00,112.72,112.85,112.62,112.74,7079.0,109.5932,109.7195,109.4959,109.6126,7079.0
2019-08-05 14:05:00,112.78,112.9,112.69,112.84,11276.0,109.6515,109.7682,109.564,109.7098,11276.0
2019-08-05 14:10:00,112.81,113.07,112.77,112.89,6526.0,109.6807,109.9334,109.6418,109.7584,6526.0
2019-08-05 14:15:00,112.87,112.91,112.65,112.7,8975.0,109.739,109.7779,109.5251,109.5737,8975.0
2019-08-05 14:20:00,112.69,112.76,112.44,112.53,9247.0,109.564,109.632,109.3209,109.4084,9247.0
2019-08-05 14:25:00,112.54,112.54,112.32,112.37,6450.0,109.4181,109.4181,109.2043,109.2529,6450.0
2019-08-05 14:30:00,112.37,112.38,112.15,112.37,10950.0,109.2529,109.2626,109.039,109.2529,10950.0
2019-08-05 14:35:00,112.51,112.63,112.46,112.55,15749.0,109.389,109.5057,109.3404,109.4279,15749.0
2019-08-05 14:40:00,112.59,112.74,112.39,112.4,13161.0,109.4668,109.6126,109.2723,109.282,13161.0
2019-08-05 14:45:00,112.46,112.89,112.41,112.61,25841.0,109.3404,109.7584,109.2918,109.4862,25841.0
2019-08-05 14:50:00,112.61,112.75,112.25,112.39,31732.0,109.4862,109.6223,109.1362,109.2723,31732.0
2019-08-05 14:55:00,112.51,112.51,112.29,112.35,7814.0,109.389,109.389,109.1751,109.2334,7814.0
2019-08-05 15:00:00,112.45,112.79,112.18,112.26,15496.0,109.3306,109.6612,109.0681,109.1459,15496.0
2019-08-05 15:05:00,112.21,112.37,112.08,112.13,9321.0,109.0973,109.2529,108.9709,109.0195,9321.0
2019-08-05 15:10:00,112.11,113.01,112.11,112.89,10894.0,109.0001,109.8751,109.0001,109.7584,10894.0
2019-08-05 15:15:00,112.88,113.3,112.52,113.1,23095.0,109.7487,110.1571,109.3987,109.9626,23095.0
2019-08-05 15:20:00,113.14,113.41,113.07,113.2,14851.0,110.0015,110.264,109.9334,110.0598,14851.0
2019-08-05 15:25:00,113.31,113.57,113.14,113.27,14943.0,110.1668,110.4196,110.0015,110.1279,14943.0
2019-08-05 15:30:00,113.24,113.65,113.02,113.61,15444.0,110.0987,110.4974,109.8848,110.4585,15444.0
2019-08-05 15:35:00,113.57,113.91,113.4,113.78,22805.0,110.4196,110.7501,110.2543,110.6238,22805.0
2019-08-05 15:40:00,113.79,113.97,113.66,113.97,16484.0,110.6335,110.8085,110.5071,110.8085,16484.0
2019-08-05 15:45:00,113.94,114.1,113.49,113.64,26035.0,110.7793,110.9349,110.3418,110.4876,26035.0
2019-08-05 15:50:00,113.64,113.65,113.31,113.58,23409.0,110.4876,110.4974,110.1668,110.4293,23409.0
2019-08-05 15:55:00,113.55,113.69,113.31,113.36,55553.0,110.4001,110.5362,110.1668,110.2154,55553.0
2019-08-06 09:30:00,115.23,115.56,115.0,115.33,34283.0,112.0335,112.3544,111.8099,112.1308,34283.0
2019-08-06 09:35:00,115.35,115.79,114.95,115.31,20683.0,112.1502,112.578,111.7613,112.1113,20683.0
2019-08-06 09:40:00,115.23,115.34,114.61,114.87,9186.0,112.0335,112.1405,111.4307,111.6835,9186.0
2019-08-06 09:45:00,115.04,115.08,113.83,113.9,11300.0,111.8488,111.8877,110.6724,110.7404,11300.0
2019-08-06 09:50:00,113.91,114.22,113.85,113.89,8723.0,110.7501,111.0515,110.6918,110.7307,8723.0
2019-08-06 09:55:00,113.89,114.32,113.88,114.31,12194.0,110.7307,111.1488,110.721,111.139,12194.0
2019-08-06 10:00:00,114.37,114.43,113.65,114.03,20445.0,111.1974,111.2557,110.4974,110.8668,20445.0
2019-08-06 10:05:00,114.02,114.45,113.96,114.28,29530.0,110.8571,111.2752,110.7988,111.1099,29530.0
2019-08-06 10:10:00,114.39,114.39,113.53,113.55,16887.0,111.2168,111.2168,110.3807,110.4001,16887.0
2019-08-06 10:15:00,113.54,113.75,113.31,113.41,13224.0,110.3904,110.5946,110.1668,110.264,13224.0
2019-08-06 10:20:00,113.45,114.13,113.36,114.13,10539.0,110.3029,110.964,110.2154,110.964,10539.0
2019-08-06 10:25:00,114.12,114.44,113.99,114.03,14551.0,110.9543,111.2654,110.8279,110.8668,14551.0
2019-08-06 10:30:00,113.9,114.34,113.82,114.29,5300.0,110.7404,111.1682,110.6626,111.1196,5300.0
2019-08-06 10:35:00,114.11,114.5,113.91,114.4,11095.0,110.9446,111.3238,110.7501,111.2266,11095.0
2019-08-06 10:40:00,114.38,114.42,113.93,113.93,7363.0,111.2071,111.246,110.7696,110.7696,7363.0
2019-08-06 10:45:00,113.93,113.93,113.5,113.5,11674.0,110.7696,110.7696,110.3515,110.3515,11674.0
2019-08-06 10:50:00,113.5,113.74,113.39,113.72,4800.0,110.3515,110.5849,110.2446,110.5654,4800.0
2019-08-06 10:55:00,113.71,114.13,113.57,114.07,14107.0,110.5557,110.964,110.4196,110.9057,14107.0
2019-08-06 11:00:00,114.05,114.05,113.53,113.66,6373.0,110.8863,110.8863,110.3807,110.5071,6373.0
2019-08-06 11:05:00,113.66,113.73,113.5,113.5,4703.0,110.5071,110.5751,110.3515,110.3515,4703.0
2019-08-06 11:10:00,113.45,113.5,113.02,113.02,8545.0,110.3029,110.3515,109.8848,109.8848,8545.0
2019-08-06 11:15:00,113.03,113.16,112.72,112.72,18371.0,109.8946,110.0209,109.5932,109.5932,18371.0
2019-08-06 11:20:00,112.75,113.12,112.52,113.02,17225.0,109.6223,109.9821,109.3987,109.8848,17225.0
2019-08-06 11:25:00,113.15,113.25,112.86,112.91,8427.0,110.0112,110.1085,109.7293,109.7779,8427.0
2019-08-06 11:30:00,112.96,113.0,112.56,112.66,9976.0,109.8265,109.8654,109.4376,109.5348,9976.0
2019-08-06 11:35:00,112.69,112.95,112.65,112.91,2400.0,109.564,109.8168,109.5251,109.7779,2400.0
2019-08-06 11:40:00,112.98,113.55,112.98,113.52,4686.0,109.8459,110.4001,109.8459,110.371,4686.0
2019-08-06 11:45:00,113.5,113.55,113.28,113.55,4529.0,110.3515,110.4001,110.1376,110.4001,4529.0
2019-08-06 11:50:00,113.59,113.7,113.21,113.21,5380.0,110.439,110.546,110.0696,110.0696,5380.0
2019-08-06 11:55:00,113.27,113.59,113.15,113.56,5246.0,110.1279,110.439,110.0112,110.4099,5246.0
2019-08-06 12:00:00,113.55,113.81,113.29,113.3,9917.0,110.4001,110.6529,110.1473,110.1571,9917.0
2019-08-06 12:05:00,113.28,113.47,113.19,113.47,3800.0,110.1376,110.3223,110.0501,110.3223,3800.0
2019-08-06 12:10:00,113.38,113.41,113.2,113.24,8679.0,110.2348,110.264,110.0598,110.0987,8679.0
2019-08-06 12:15:00,113.23,113.24,112.88,113.0,8100.0,110.089,110.0987,109.7487,109.8654,8100.0
2019-08-06 12:20:00,113.05,113.14,113.0,113.08,3325.0,109.914,110.0015,109.8654,109.9432,3325.0
2019-08-06 12:25:00,113.17,113.23,113.09,113.18,5904.0,110.0307,110.089,109.9529,110.0404,5904.0
2019-08-06 12:30:00,113.13,113.25,113.06,113.25,5396.0,109.9918,110.1085,109.9237,110.1085,5396.0
2019-08-06 12:35:00,113.27,113.28,113.1,113.21,3270.0,110.1279,110.1376,109.9626,110.0696,3270.0
2019-08-06 12:40:00,113.25,113.45,113.25,113.39,8917.0,110.1085,110.3029,110.1085,110.2446,8917.0
2019-08-06 12:45:00,113.4,113.4,113.16,113.32,4322.0,110.2543,110.2543,110.0209,110.1765,4322.0
2019-08-06 12:50:00,113.25,113.34,113.24,113.29,2650.0,110.1085,110.196,110.0987,110.1473,2650.0
2019-08-06 12:55:00,113.28,113.48,113.28,113.33,9073.0,110.1376,110.3321,110.1376,110.1862,9073.0
2019-08-06 13:00:00,113.39,113.57,113.37,113.56,9404.0,110.2446,110.4196,110.2251,110.4099,9404.0
2019-08-06 13:05:00,113.6,113.76,113.52,113.61,9398.0,110.4487,110.6043,110.371,110.4585,9398.0
2019-08-06 13:10:00,113.59,113.75,113.54,113.75,7316.0,110.439,110.5946,110.3904,110.5946,7316.0
2019-08-06 13:15:00,113.78,113.81,113.55,113.55,6594.0,110.6238,110.6529,110.4001,110.4001,6594.0
2019-08-06 13:20:00,113.55,113.75,113.5,113.65,2500.0,110.4001,110.5946,110.3515,110.4974,2500.0
2019-08-06 13:25:00,113.73,113.93,113.65,113.77,8452.0,110.5751,110.7696,110.4974,110.614,8452.0
2019-08-06 13:30:00,113.83,113.87,113.62,113.67,3200.0,110.6724,110.7113,110.4682,110.5168,3200.0
2019-08-06 13:35:00,113.63,114.01,113.57,114.01,10480.0,110.4779,110.8474,110.4196,110.8474,10480.0
2019-08-06 13:40:00,113.96,114.11,113.94,114.06,8132.0,110.7988,110.9446,110.7793,110.896,8132.0
2019-08-06 13:45:00,114.04,114.06,113.75,113.96,10075.0,110.8765,110.896,110.5946,110.7988,10075.0
2019-08-06 13:50:00,113.93,114.01,113.78,113.9,4825.0,110.7696,110.8474,110.6238,110.7404,4825.0
2019-08-06 13:55:00,113.85,114.02,113.81,114.02,4094.0,110.6918,110.8571,110.6529,110.8571,4094.0
2019-08-06 14:00:00,113.93,113.93,113.66,113.78,7387.0,110.7696,110.7696,110.5071,110.6238,7387.0
2019-08-06 14:05:00,113.73,113.86,113.68,113.82,6016.0,110.5751,110.7015,110.5265,110.6626,6016.0
2019-08-06 14:10:00,113.91,114.02,113.89,113.91,6072.0,110.7501,110.8571,110.7307,110.7501,6072.0
2019-08-06 14:15:00,113.94,114.25,113.94,114.24,9047.0,110.7793,111.0807,110.7793,111.071,9047.0
2019-08-06 14:20:00,114.22,114.29,114.1,114.17,6549.0,111.0515,111.1196,110.9349,111.0029,6549.0
2019-08-06 14:25:00,114.25,114.32,114.1,114.1,8263.0,111.0807,111.1488,110.9349,110.9349,8263.0
2019-08-06 14:30:00,114.1,114.35,114.03,114.28,6550.0,110.9349,111.1779,110.8668,111.1099,6550.0
2019-08-06 14:35:00,114.23,114.32,114.14,114.28,4080.0,111.0613,111.1488,110.9738,111.1099,4080.0
2019-08-06 14:40:00,114.23,114.54,114.17,114.38,13845.0,111.0613,111.3627,111.0029,111.2071,13845.0
2019-08-06 14:45:00,114.33,114.42,114.27,114.4,7265.0,111.1585,111.246,111.1002,111.2266,7265.0
2019-08-06 14:50:00,114.43,114.59,114.43,114.52,16842.0,111.2557,111.4113,111.2557,111.3432,16842.0
2019-08-06 14:55:00,114.52,114.55,114.23,114.23,7930.0,111.3432,111.3724,111.0613,111.0613,7930.0
2019-08-06 15:00:00,114.27,114.39,114.24,114.35,10523.0,111.1002,111.2168,111.071,111.1779,10523.0
2019-08-06 15:05:00,114.31,114.38,114.12,114.24,8619.0,111.139,111.2071,110.9543,111.071,8619.0
2019-08-06 15:10:00,114.14,114.39,114.14,114.39,14792.0,110.9738,111.2168,110.9738,111.2168,14792.0
2019-08-06 15:15:00,114.4,114.43,114.23,114.32,5526.0,111.2266,111.2557,111.0613,111.1488,5526.0
2019-08-06 15:20:00,114.31,114.42,114.22,114.32,8830.0,111.139,111.246,111.0515,111.1488,8830.0
2019-08-06 15:25:00,114.34,114.37,114.07,114.2,9464.0,111.1682,111.1974,110.9057,111.0321,9464.0
2019-08-06 15:30:00,114.19,114.24,113.95,113.99,15855.0,111.0224,111.071,110.789,110.8279,15855.0
2019-08-06 15:35:00,113.99,114.58,113.99,114.58,18765.0,110.8279,111.4016,110.8279,111.4016,18765.0
2019-08-06 15:40:00,114.57,114.57,114.45,114.55,11816.0,111.3918,111.3918,111.2752,111.3724,11816.0
2019-08-06 15:45:00,114.51,114.55,114.3,114.41,19203.0,111.3335,111.3724,111.1293,111.2363,19203.0
2019-08-06 15:50:00,114.43,114.63,114.3,114.36,17993.0,111.2557,111.4502,111.1293,111.1877,17993.0
2019-08-06 15:55:00,114.4,114.6,114.31,114.43,37476.0,111.2266,111.421,111.139,111.2557,37476.0
2019-08-07 09:30:00,111.77,111.99,110.56,111.56,23436.0,108.6695,108.8834,107.4931,108.4653,23436.0
2019-08-07 09:35:00,111.58,113.36,111.58,113.29,14241.0,108.4848,110.2154,108.4848,110.1473,14241.0
2019-08-07 09:40:00,113.34,113.35,112.37,112.39,10591.0,110.196,110.2057,109.2529,109.2723,10591.0
2019-08-07 09:45:00,112.37,112.37,111.43,111.72,11687.0,109.2529,109.2529,108.3389,108.6209,11687.0
2019-08-07 09:50:00,111.82,111.94,111.51,111.91,10973.0,108.7181,108.8348,108.4167,108.8056,10973.0
2019-08-07 09:55:00,111.9,112.32,111.65,111.82,19566.0,108.7959,109.2043,108.5528,108.7181,19566.0
2019-08-07 10:00:00,111.67,111.94,111.35,111.79,16012.0,108.5723,108.8348,108.2612,108.689,16012.0
2019-08-07 10:05:00,111.8,112.49,111.79,112.4,21378.0,108.6987,109.3695,108.689,109.282,21378.0
2019-08-07 10:10:00,112.48,112.6,112.0,112.0,15458.0,109.3598,109.4765,108.8931,108.8931,15458.0
2019-08-07 10:15:00,112.0,112.69,111.91,112.45,27927.0,108.8931,109.564,108.8056,109.3306,27927.0
2019-08-07 10:20:00,112.29,112.33,112.09,112.22,7064.0,109.1751,109.214,108.9806,109.107,7064.0
2019-08-07 10:25:00,112.31,112.41,112.03,112.03,18918.0,109.1945,109.2918,108.9223,108.9223,18918.0
2019-08-07 10:30:00,112.0,112.68,111.95,112.57,4078.0,108.8931,109.5543,108.8445,109.4473,4078.0
2019-08-07 10:35:00,112.58,112.93,112.5,112.81,11924.0,109.457,109.7973,109.3793,109.6807,11924.0
2019-08-07 10:40:00,112.84,112.87,112.56,112.66,6042.0,109.7098,109.739,109.4376,109.5348,6042.0
2019-08-07 10:45:00,112.63,112.72,112.26,112.62,5448.0,109.5057,109.5932,109.1459,109.4959,5448.0
2019-08-07 10:50:00,112.64,113.22,112.64,113.04,9950.0,109.5154,110.0793,109.5154,109.9043,9950.0
2019-08-07 10:55:00,112.92,113.11,112.87,113.04,6821.0,109.7876,109.9723,109.739,109.9043,6821.0
2019-08-07 11:00:00,112.95,112.95,112.58,112.82,6700.0,109.8168,109.8168,109.457,109.6904,6700.0
2019-08-07 11:05:00,112.81,113.0,112.58,112.98,6546.0,109.6807,109.8654,109.457,109.8459,6546.0
2019-08-07 11:10:00,113.01,113.25,112.89,112.9,16901.0,109.8751,110.1085,109.7584,109.7682,16901.0
2019-08-07 11:15:00,112.9,112.99,112.76,112.88,10649.0,109.7682,109.8557,109.632,109.7487,10649.0
2019-08-07 11:20:00,112.95,113.05,112.58,112.71,4055.0,109.8168,109.914,109.457,109.5834,4055.0
2019-08-07 11:25:00,112.72,112.86,112.5,112.71,4357.0,109.5932,109.7293,109.3793,109.5834,4357.0
2019-08-07 11:30:00,112.63,112.75,112.5,112.75,4175.0,109.5057,109.6223,109.3793,109.6223,4175.0
2019-08-07 11:35:00,112.79,112.79,112.54,112.74,7161.0,109.6612,109.6612,109.4181,109.6126,7161.0
2019-08-07 11:40:00,112.7,112.76,112.39,112.49,6710.0,109.5737,109.632,109.2723,109.3695,6710.0
2019-08-07 11:45:00,112.56,112.68,112.19,112.29,8561.0,109.4376,109.5543,109.0779,109.1751,8561.0
2019-08-07 11:50:00,112.22,112.31,112.04,112.09,11914.0,109.107,109.1945,108.932,108.9806,11914.0
2019-08-07 11:55:00,112.14,112.35,111.81,111.98,16528.0,109.0292,109.2334,108.7084,108.8737,16528.0
2019-08-07 12:00:00,112.03,112.16,111.92,111.98,4020.0,108.9223,109.0487,108.8153,108.8737,4020.0
2019-08-07 12:05:00,111.97,112.13,111.97,112.1,3700.0,108.864,109.0195,108.864,108.9904,3700.0
2019-08-07 12:10:00,112.14,112.17,112.0,112.08,8220.0,109.0292,109.0584,108.8931,108.9709,8220.0
2019-08-07 12:15:00,112.07,112.18,112.01,112.02,7663.0,108.9612,109.0681,108.9029,108.9126,7663.0
2019-08-07 12:20:00,111.99,111.99,111.78,111.9,5265.0,108.8834,108.8834,108.6792,108.7959,5265.0
2019-08-07 12:25:00,111.95,112.07,111.88,111.95,6100.0,108.8445,108.9612,108.7765,108.8445,6100.0
2019-08-07 12:30:00,111.98,112.29,111.94,112.11,11964.0,108.8737,109.1751,108.8348,109.0001,11964.0
2019-08-07 12:35:00,112.08,112.24,112.03,112.12,9183.0,108.9709,109.1265,108.9223,109.0098,9183.0
2019-08-07 12:40:00,112.13,112.26,111.99,112.07,9499.0,109.0195,109.1459,108.8834,108.9612,9499.0
2019-08-07 12:45:00,112.12,112.18,112.03,112.08,8453.0,109.0098,109.0681,108.9223,108.9709,8453.0
2019-08-07 12:50:00,112.06,112.29,112.05,112.07,7519.0,108.9515,109.1751,108.9417,108.9612,7519.0
2019-08-07 12:55:00,112.07,112.28,112.06,112.18,5724.0,108.9612,109.1654,108.9515,109.0681,5724.0
2019-08-07 13:00:00,112.22,112.28,112.09,112.18,7300.0,109.107,109.1654,108.9806,109.0681,7300.0
2019-08-07 13:05:00,112.18,112.3,112.17,112.25,5200.0,109.0681,109.1848,109.0584,109.1362,5200.0
2019-08-07 13:10:00,112.2,112.22,111.88,111.89,6593.0,109.0876,109.107,108.7765,108.7862,6593.0
2019-08-07 13:15:00,111.92,112.0,111.83,111.96,4826.0,108.8153,108.8931,108.7278,108.8542,4826.0
2019-08-07 13:20:00,111.95,112.11,111.9,111.98,4787.0,108.8445,109.0001,108.7959,108.8737,4787.0
2019-08-07 13:25:00,111.95,112.13,111.88,112.11,6201.0,108.8445,109.0195,108.7765,109.0001,6201.0
2019-08-07 13:30:00,112.13,112.47,112.12,112.35,9915.0,109.0195,109.3501,109.0098,109.2334,9915.0
2019-08-07 13:35:00,112.39,112.57,112.39,112.56,6073.0,109.2723,109.4473,109.2723,109.4376,6073.0
2019-08-07 13:40:00,112.59,112.83,112.59,112.81,7500.0,109.4668,109.7001,109.4668,109.6807,7500.0
2019-08-07 13:45:00,112.77,112.85,112.71,112.81,7745.0,109.6418,109.7195,109.5834,109.6807,7745.0
2019-08-07 13:50:00,112.82,112.96,112.81,112.95,5979.0,109.6904,109.8265,109.6807,109.8168,5979.0
2019-08-07 13:55:00,112.85,112.87,112.65,112.7,7363.0,109.7195,109.739,109.5251,109.5737,7363.0
2019-08-07 14:00:00,112.73,112.81,112.61,112.73,6950.0,109.6029,109.6807,109.4862,109.6029,6950.0
2019-08-07 14:05:00,112.77,112.96,112.69,112.95,9014.0,109.6418,109.8265,109.564,109.8168,9014.0
2019-08-07 14:10:00,112.9,113.0,112.83,112.91,5536.0,109.7682,109.8654,109.7001,109.7779,5536.0
2019-08-07 14:15:00,112.83,112.83,112.45,112.52,6033.0,109.7001,109.7001,109.3306,109.3987,6033.0
2019-08-07 14:20:00,112.56,112.68,112.44,112.53,4172.0,109.4376,109.5543,109.3209,109.4084,4172.0
2019-08-07 14:25:00,112.53,112.73,112.47,112.72,4373.0,109.4084,109.6029,109.3501,109.5932,4373.0
2019-08-07 14:30:00,112.72,112.82,112.67,112.74,9038.0,109.5932,109.6904,109.5445,109.6126,9038.0
2019-08-07 14:35:00,112.77,112.82,112.55,112.55,12466.0,109.6418,109.6904,109.4279,109.4279,12466.0
2019-08-07 14:40:00,112.63,112.94,112.6,112.94,7413.0,109.5057,109.8071,109.4765,109.8071,7413.0
2019-08-07 14:45:00,112.89,113.03,112.76,112.78,10779.0,109.7584,109.8946,109.632,109.6515,10779.0
2019-08-07 14:50:00,112.82,113.05,112.8,112.94,10744.0,109.6904,109.914,109.6709,109.8071,10744.0
2019-08-07 14:55:00,112.9,113.02,112.87,113.01,7000.0,109.7682,109.8848,109.739,109.8751,7000.0
2019-08-07 15:00:00,113.01,113.04,112.54,112.73,14259.0,109.8751,109.9043,109.4181,109.6029,14259.0
2019-08-07 15:05:00,112.74,112.86,112.64,112.68,6739.0,109.6126,109.7293,109.5154,109.5543,6739.0
2019-08-07 15:10:00,112.67,112.7,112.5,112.5,16593.0,109.5445,109.5737,109.3793,109.3793,16593.0
2019-08-07 15:15:00,112.49,112.57,112.22,112.53,9349.0,109.3695,109.4473,109.107,109.4084,9349.0
2019-08-07 15:20:00,112.48,112.58,112.43,112.49,19158.0,109.3598,109.457,109.3112,109.3695,19158.0
2019-08-07 15:25:00,112.49,112.74,112.46,112.73,13561.0,109.3695,109.6126,109.3404,109.6029,13561.0
2019-08-07 15:30:00,112.76,112.91,112.74,112.88,16946.0,109.632,109.7779,109.6126,109.7487,16946.0
2019-08-07 15:35:00,112.88,113.5,112.84,113.4,34374.0,109.7487,110.3515,109.7098,110.2543,34374.0
2019-08-07 15:40:00,113.38,113.5,113.23,113.45,17999.0,110.2348,110.3515,110.089,110.3029,17999.0
2019-08-07 15:45:00,113.44,113.57,113.29,113.29,16016.0,110.2932,110.4196,110.1473,110.1473,16016.0
2019-08-07 15:50:00,113.26,113.27,112.93,112.93,22424.0,110.1182,110.1279,109.7973,109.7973,22424.0
2019-08-07 15:55:00,112.94,113.52,112.9,113.4,50234.0,109.8071,110.371,109.7682,110.2543,50234.0
2019-08-08 09:30:00,114.68,116.04,114.68,115.63,32810.0,111.4988,112.8211,111.4988,112.4224,32810.0
2019-08-08 09:35:00,115.63,116.42,115.36,115.92,30542.0,112.4224,113.1905,112.1599,112.7044,30542.0
2019-08-08 09:40:00,115.8,116.0,115.53,115.84,10149.0,112.5877,112.7822,112.3252,112.6266,10149.0
2019-08-08 09:45:00,115.96,115.96,115.27,115.68,25537.0,112.7433,112.7433,112.0724,112.471,25537.0
2019-08-08 09:50:00,115.65,115.73,115.01,115.68,22441.0,112.4419,112.5197,111.8196,112.471,22441.0
2019-08-08 09:55:00,115.73,116.07,115.7,115.86,36167.0,112.5197,112.8502,112.4905,112.6461,36167.0
2019-08-08 10:00:00,115.84,115.84,115.38,115.58,14177.0,112.6266,112.6266,112.1794,112.3738,14177.0
2019-08-08 10:05:00,115.76,115.96,115.66,115.75,6989.0,112.5488,112.7433,112.4516,112.5391,6989.0
2019-08-08 10:10:00,115.5,115.99,115.31,115.92,9531.0,112.296,112.7724,112.1113,112.7044,9531.0
2019-08-08 10:15:00,115.99,116.52,115.92,116.52,25485.0,112.7724,113.2877,112.7044,113.2877,25485.0
2019-08-08 10:20:00,116.52,116.55,116.2,116.39,38176.0,113.2877,113.3169,112.9766,113.1613,38176.0
2019-08-08 10:25:00,116.36,116.67,116.29,116.54,34414.0,113.1322,113.4336,113.0641,113.3072,34414.0
2019-08-08 10:30:00,116.51,116.91,116.5,116.91,14017.0,113.278,113.6669,113.2683,113.6669,14017.0
2019-08-08 10:35:00,116.95,117.27,116.93,117.22,11401.0,113.7058,114.0169,113.6864,113.9683,11401.0
2019-08-08 10:40:00,117.21,117.26,117.12,117.14,8034.0,113.9586,114.0072,113.8711,113.8905,8034.0
2019-08-08 10:45:00,117.2,117.43,117.17,117.4,7027.0,113.9489,114.1725,113.9197,114.1433,7027.0
2019-08-08 10:50:00,117.38,117.53,117.31,117.42,8525.0,114.1239,114.2697,114.0558,114.1628,8525.0
2019-08-08 10:55:00,117.41,117.63,117.33,117.63,8411.0,114.1531,114.367,114.0753,114.367,8411.0
2019-08-08 11:00:00,117.59,117.6,117.26,117.47,8689.0,114.3281,114.3378,114.0072,114.2114,8689.0
2019-08-08 11:05:00,117.54,117.55,117.07,117.2,14199.0,114.2794,114.2892,113.8225,113.9489,14199.0
2019-08-08 11:10:00,117.23,117.31,117.12,117.14,5454.0,113.978,114.0558,113.8711,113.8905,5454.0
2019-08-08 11:15:00,117.13,117.43,117.12,117.34,5358.0,113.8808,114.1725,113.8711,114.085,5358.0
2019-08-08 11:20:00,117.26,117.34,117.12,117.25,3800.0,114.0072,114.085,113.8711,113.9975,3800.0
2019-08-08 11:25:00,117.26,117.27,116.93,116.93,4803.0,114.0072,114.0169,113.6864,113.6864,4803.0
2019-08-08 11:30:00,116.94,117.05,116.69,117.05,5176.0,113.6961,113.803,113.453,113.803,5176.0
2019-08-08 11:35:00,117.04,117.3,116.98,117.24,14389.0,113.7933,114.0461,113.735,113.9878,14389.0
2019-08-08 11:40:00,117.3,117.39,117.16,117.33,7322.0,114.0461,114.1336,113.91,114.0753,7322.0
2019-08-08 11:45:00,117.3,117.54,117.29,117.36,4900.0,114.0461,114.2794,114.0364,114.1044,4900.0
2019-08-08 11:50:00,117.38,117.41,117.21,117.41,6500.0,114.1239,114.1531,113.9586,114.1531,6500.0
2019-08-08 11:55:00,117.41,117.55,117.38,117.5,6697.0,114.1531,114.2892,114.1239,114.2406,6697.0
2019-08-08 12:00:00,117.48,117.62,117.45,117.52,7751.0,114.2211,114.3572,114.1919,114.26,7751.0
2019-08-08 12:05:00,117.49,117.75,117.45,117.6,14454.0,114.2308,114.4836,114.1919,114.3378,14454.0
2019-08-08 12:10:00,117.63,117.83,117.58,117.75,5901.0,114.367,114.5614,114.3183,114.4836,5901.0
2019-08-08 12:15:00,117.76,117.92,117.67,117.67,10617.0,114.4933,114.6489,114.4058,114.4058,10617.0
2019-08-08 12:20:00,117.66,117.7,117.53,117.61,7835.0,114.3961,114.435,114.2697,114.3475,7835.0
2019-08-08 12:25:00,117.62,117.77,117.61,117.63,4939.0,114.3572,114.5031,114.3475,114.367,4939.0
2019-08-08 12:30:00,117.64,117.74,117.6,117.62,11022.0,114.3767,114.4739,114.3378,114.3572,11022.0
2019-08-08 12:35:00,117.59,117.75,117.49,117.55,11451.0,114.3281,114.4836,114.2308,114.2892,11451.0
2019-08-08 12:40:00,117.51,117.68,117.39,117.58,10416.0,114.2503,114.4156,114.1336,114.3183,10416.0
2019-08-08 12:45:00,117.54,117.9,117.54,117.76,22464.0,114.2794,114.6295,114.2794,114.4933,22464.0
2019-08-08 12:50:00,117.83,117.91,117.82,117.91,2341.0,114.5614,114.6392,114.5517,114.6392,2341.0
2019-08-08 12:55:00,117.9,118.12,117.8,118.05,22267.0,114.6295,114.8434,114.5322,114.7753,22267.0
2019-08-08 13:00:00,118.1,118.12,118.01,118.09,5752.0,114.8239,114.8434,114.7364,114.8142,5752.0
2019-08-08 13:05:00,118.04,118.26,118.04,118.05,8326.0,114.7656,114.9795,114.7656,114.7753,8326.0
2019-08-08 13:10:00,118.0,118.17,117.94,117.94,12483.0,114.7267,114.892,114.6684,114.6684,12483.0
2019-08-08 13:15:00,117.92,118.0,117.78,117.78,5200.0,114.6489,114.7267,114.5128,114.5128,5200.0
2019-08-08 13:20:00,117.71,117.87,117.67,117.69,3551.0,114.4447,114.6003,114.4058,114.4253,3551.0
2019-08-08 13:25:00,117.66,117.7,117.58,117.62,4632.0,114.3961,114.435,114.3183,114.3572,4632.0
2019-08-08 13:30:00,117.68,117.79,117.68,117.75,4878.0,114.4156,114.5225,114.4156,114.4836,4878.0
2019-08-08 13:35:00,117.75,117.84,117.59,117.74,4085.0,114.4836,114.5711,114.3281,114.4739,4085.0
2019-08-08 13:40:00,117.71,117.72,117.57,117.57,5375.0,114.4447,114.4545,114.3086,114.3086,5375.0
2019-08-08 13:45:00,117.62,117.72,117.53,117.67,2929.0,114.3572,114.4545,114.2697,114.4058,2929.0
2019-08-08 13:50:00,117.67,117.71,117.63,117.66,6403.0,114.4058,114.4447,114.367,114.3961,6403.0
2019-08-08 13:55:00,117.71,117.85,117.61,117.61,11930.0,114.4447,114.5808,114.3475,114.3475,11930.0
2019-08-08 14:00:00,117.53,117.54,117.27,117.36,6688.0,114.2697,114.2794,114.0169,114.1044,6688.0
2019-08-08 14:05:00,117.33,117.39,117.23,117.24,16083.0,114.0753,114.1336,113.978,113.9878,16083.0
2019-08-08 14:10:00,117.25,117.57,117.22,117.57,4097.0,113.9975,114.3086,113.9683,114.3086,4097.0
2019-08-08 14:15:00,117.57,117.76,117.57,117.68,15548.0,114.3086,114.4933,114.3086,114.4156,15548.0
2019-08-08 14:20:00,117.71,117.71,117.55,117.55,2013.0,114.4447,114.4447,114.2892,114.2892,2013.0
2019-08-08 14:25:00,117.59,117.81,117.58,117.76,5316.0,114.3281,114.542,114.3183,114.4933,5316.0
2019-08-08 14:30:00,117.79,117.87,117.7,117.83,11715.0,114.5225,114.6003,114.435,114.5614,11715.0
2019-08-08 14:35:00,117.79,117.9,117.77,117.77,7791.0,114.5225,114.6295,114.5031,114.5031,7791.0
2019-08-08 14:40:00,117.68,117.76,117.65,117.68,3296.0,114.4156,114.4933,114.3864,114.4156,3296.0
2019-08-08 14:45:00,117.7,117.7,117.29,117.3,3591.0,114.435,114.435,114.0364,114.0461,3591.0
2019-08-08 14:50:00,117.38,117.73,117.38,117.71,16615.0,114.1239,114.4642,114.1239,114.4447,16615.0
2019-08-08 14:55:00,117.7,117.9,117.7,117.84,2863.0,114.435,114.6295,114.435,114.5711,2863.0
2019-08-08 15:00:00,117.84,117.96,117.79,117.83,4415.0,114.5711,114.6878,114.5225,114.5614,4415.0
2019-08-08 15:05:00,117.82,117.86,117.73,117.76,9800.0,114.5517,114.5906,114.4642,114.4933,9800.0
2019-08-08 15:10:00,117.79,117.79,117.59,117.73,7150.0,114.5225,114.5225,114.3281,114.4642,7150.0
2019-08-08 15:15:00,117.71,117.71,117.54,117.54,4106.0,114.4447,114.4447,114.2794,114.2794,4106.0
2019-08-08 15:20:00,117.51,117.64,117.51,117.51,3289.0,114.2503,114.3767,114.2503,114.2503,3289.0
2019-08-08 15:25:00,117.55,117.57,117.38,117.44,6532.0,114.2892,114.3086,114.1239,114.1822,6532.0
2019-08-08 15:30:00,117.41,117.67,117.4,117.58,5855.0,114.1531,114.4058,114.1433,114.3183,5855.0
2019-08-08 15:35:00,117.6,117.65,117.5,117.57,16598.0,114.3378,114.3864,114.2406,114.3086,16598.0
2019-08-08 15:40:00,117.55,117.95,117.55,117.91,20525.0,114.2892,114.6781,114.2892,114.6392,20525.0
2019-08-08 15:45:00,117.93,117.99,117.75,117.75,25813.0,114.6586,114.717,114.4836,114.4836,25813.0
2019-08-08 15:50:00,117.65,117.86,117.63,117.69,34877.0,114.3864,114.5906,114.367,114.4253,34877.0
2019-08-08 15:55:00,117.68,117.93,117.63,117.85,54807.0,114.4156,114.6586,114.367,114.5808,54807.0
2019-08-09 09:30:00,117.08,117.21,116.48,116.48,21066.0,113.8322,113.9586,113.2489,113.2489,21066.0
2019-08-09 09:35:00,116.47,117.12,115.8,117.03,58586.0,113.2391,113.8711,112.5877,113.7836,58586.0
2019-08-09 09:40:00,117.0,117.24,116.72,116.92,9788.0,113.7544,113.9878,113.4822,113.6766,9788.0
2019-08-09 09:45:00,116.77,116.87,115.97,115.98,6303.0,113.5308,113.628,112.753,112.7627,6303.0
2019-08-09 09:50:00,115.93,116.16,115.69,115.96,8979.0,112.7141,112.9377,112.4808,112.7433,8979.0
2019-08-09 09:55:00,115.95,115.99,115.47,115.53,7550.0,112.7336,112.7724,112.2669,112.3252,7550.0
2019-08-09 10:00:00,115.54,116.17,115.53,116.17,10027.0,112.3349,112.9475,112.3252,112.9475,10027.0
2019-08-09 10:05:00,116.11,116.12,115.41,115.73,19278.0,112.8891,112.8988,112.2085,112.5197,19278.0
2019-08-09 10:10:00,115.68,116.01,115.57,115.72,37141.0,112.471,112.7919,112.3641,112.5099,37141.0
2019-08-09 10:15:00,115.8,116.18,115.57,115.58,30605.0,112.5877,112.9572,112.3641,112.3738,30605.0
2019-08-09 10:20:00,115.58,115.58,114.92,115.23,15725.0,112.3738,112.3738,111.7321,112.0335,15725.0
2019-08-09 10:25:00,115.23,115.31,114.98,114.98,8503.0,112.0335,112.1113,111.7905,111.7905,8503.0
2019-08-09 10:30:00,114.98,115.29,114.61,114.81,14193.0,111.7905,112.0919,111.4307,111.6252,14193.0
2019-08-09 10:35:00,114.83,115.12,114.79,115.0,16125.0,111.6446,111.9266,111.6057,111.8099,16125.0
2019-08-09 10:40:00,114.95,115.11,114.91,115.09,6200.0,111.7613,111.9169,111.7224,111.8974,6200.0
2019-08-09 10:45:00,114.99,115.08,114.78,115.02,9591.0,111.8002,111.8877,111.596,111.8294,9591.0
2019-08-09 10:50:00,115.08,115.33,114.84,115.16,25445.0,111.8877,112.1308,111.6543,111.9655,25445.0
2019-08-09 10:55:00,115.06,115.18,114.91,114.98,31178.0,111.8682,111.9849,111.7224,111.7905,31178.0
2019-08-09 11:00:00,114.97,114.97,114.66,114.67,5148.0,111.7807,111.7807,111.4793,111.4891,5148.0
2019-08-09 11:05:00,114.6,114.87,114.5,114.82,40594.0,111.421,111.6835,111.3238,111.6349,40594.0
2019-08-09 11:10:00,114.77,114.97,114.76,114.95,6744.0,111.5863,111.7807,111.5766,111.7613,6744.0
2019-08-09 11:15:00,114.96,115.36,114.96,115.11,5900.0,111.771,112.1599,111.771,111.9169,5900.0
2019-08-09 11:20:00,115.13,115.27,114.95,114.96,5598.0,111.9363,112.0724,111.7613,111.771,5598.0
2019-08-09 11:25:00,114.91,114.96,114.61,114.68,8702.0,111.7224,111.771,111.4307,111.4988,8702.0
2019-08-09 11:30:00,114.67,115.17,114.67,115.17,6470.0,111.4891,111.9752,111.4891,111.9752,6470.0
2019-08-09 11:35:00,115.11,115.27,114.96,115.14,8577.0,111.9169,112.0724,111.771,111.946,8577.0
2019-08-09 11:40:00,115.13,115.45,115.13,115.28,3476.0,111.9363,112.2474,111.9363,112.0821,3476.0
2019-08-09 11:45:00,115.21,115.72,115.16,115.72,7683.0,112.0141,112.5099,111.9655,112.5099,7683.0
2019-08-09 11:50:00,115.66,115.75,115.19,115.19,4816.0,112.4516,112.5391,111.9946,111.9946,4816.0
2019-08-09 11:55:00,115.22,115.43,115.15,115.43,8826.0,112.0238,112.228,111.9557,112.228,8826.0
2019-08-09 12:00:00,115.44,115.76,115.44,115.7,5083.0,112.2377,112.5488,112.2377,112.4905,5083.0
2019-08-09 12:05:00,115.67,115.94,115.67,115.88,4040.0,112.4613,112.7238,112.4613,112.6655,4040.0
2019-08-09 12:10:00,115.83,115.96,115.83,115.89,5642.0,112.6169,112.7433,112.6169,112.6752,5642.0
2019-08-09 12:15:00,115.85,115.85,115.56,115.56,4312.0,112.6363,112.6363,112.3544,112.3544,4312.0
2019-08-09 12:20:00,115.59,115.81,115.54,115.69,3784.0,112.3835,112.5974,112.3349,112.4808,3784.0
2019-08-09 12:25:00,115.66,115.66,115.51,115.51,3445.0,112.4516,112.4516,112.3058,112.3058,3445.0
2019-08-09 12:30:00,115.47,115.58,115.35,115.47,5933.0,112.2669,112.3738,112.1502,112.2669,5933.0
2019-08-09 12:35:00,115.48,115.53,115.28,115.46,5086.0,112.2766,112.3252,112.0821,112.2571,5086.0
2019-08-09 12:40:00,115.45,115.66,115.41,115.57,4544.0,112.2474,112.4516,112.2085,112.3641,4544.0
2019-08-09 12:45:00,115.59,115.65,115.46,115.59,3693.0,112.3835,112.4419,112.2571,112.3835,3693.0
2019-08-09 12:50:00,115.61,116.19,115.51,116.19,6758.0,112.403,112.9669,112.3058,112.9669,6758.0
2019-08-09 12:55:00,116.27,116.54,115.89,115.91,12799.0,113.0447,113.3072,112.6752,112.6947,12799.0
2019-08-09 13:00:00,115.91,116.13,115.9,115.94,4554.0,112.6947,112.9086,112.6849,112.7238,4554.0
2019-08-09 13:05:00,116.01,116.08,115.91,115.92,5840.0,112.7919,112.8599,112.6947,112.7044,5840.0
2019-08-09 13:10:00,115.93,116.18,115.84,116.03,7201.0,112.7141,112.9572,112.6266,112.8113,7201.0
2019-08-09 13:15:00,116.01,116.09,115.89,115.97,6200.0,112.7919,112.8697,112.6752,112.753,6200.0
2019-08-09 13:20:00,115.9,116.11,115.89,116.11,11059.0,112.6849,112.8891,112.6752,112.8891,11059.0
2019-08-09 13:25:00,116.1,116.35,116.1,116.2,6057.0,112.8794,113.1225,112.8794,112.9766,6057.0
2019-08-09 13:30:00,116.2,116.48,116.19,116.31,5200.0,112.9766,113.2489,112.9669,113.0836,5200.0
2019-08-09 13:35:00,116.38,116.51,116.33,116.42,15364.0,113.1516,113.278,113.103,113.1905,15364.0
2019-08-09 13:40:00,116.43,116.51,116.36,116.46,5388.0,113.2002,113.278,113.1322,113.2294,5388.0
2019-08-09 13:45:00,116.51,116.64,116.38,116.47,5615.0,113.278,113.4044,113.1516,113.2391,5615.0
2019-08-09 13:50:00,116.49,116.57,116.42,116.51,8538.0,113.2586,113.3364,113.1905,113.278,8538.0
2019-08-09 13:55:00,116.52,116.57,116.21,116.23,6444.0,113.2877,113.3364,112.9863,113.0058,6444.0
2019-08-09 14:00:00,116.25,116.26,116.05,116.12,4009.0,113.0252,113.035,112.8308,112.8988,4009.0
2019-08-09 14:05:00,116.14,116.46,116.14,116.42,16597.0,112.9183,113.2294,112.9183,113.1905,16597.0
2019-08-09 14:10:00,116.43,116.51,116.32,116.48,8491.0,113.2002,113.278,113.0933,113.2489,8491.0
2019-08-09 14:15:00,116.51,116.56,116.39,116.52,6998.0,113.278,113.3266,113.1613,113.2877,6998.0
2019-08-09 14:20:00,116.54,116.59,116.4,116.59,3217.0,113.3072,113.3558,113.1711,113.3558,3217.0
2019-08-09 14:25:00,116.58,116.72,116.57,116.6,3996.0,113.3461,113.4822,113.3364,113.3655,3996.0
2019-08-09 14:30:00,116.63,116.69,116.49,116.5,4975.0,113.3947,113.453,113.2586,113.2683,4975.0
2019-08-09 14:35:00,116.5,116.56,116.38,116.51,10543.0,113.2683,113.3266,113.1516,113.278,10543.0
2019-08-09 14:40:00,116.55,116.65,116.46,116.46,3149.0,113.3169,113.4141,113.2294,113.2294,3149.0
2019-08-09 14:45:00,116.5,116.51,116.36,116.48,4885.0,113.2683,113.278,113.1322,113.2489,4885.0
2019-08-09 14:50:00,116.47,116.47,116.29,116.36,3764.0,113.2391,113.2391,113.0641,113.1322,3764.0
2019-08-09 14:55:00,116.39,116.56,116.39,116.47,6546.0,113.1613,113.3266,113.1613,113.2391,6546.0
2019-08-09 15:00:00,116.46,116.66,116.38,116.66,7065.0,113.2294,113.4239,113.1516,113.4239,7065.0
2019-08-09 15:05:00,116.68,116.96,116.64,116.94,10015.0,113.4433,113.7155,113.4044,113.6961,10015.0
2019-08-09 15:10:00,116.83,116.83,116.62,116.64,5626.0,113.5891,113.5891,113.385,113.4044,5626.0
2019-08-09 15:15:00,116.66,116.69,116.37,116.37,8238.0,113.4239,113.453,113.1419,113.1419,8238.0
2019-08-09 15:20:00,116.37,116.58,116.35,116.56,8010.0,113.1419,113.3461,113.1225,113.3266,8010.0
2019-08-09 15:25:00,116.59,116.62,116.51,116.58,8673.0,113.3558,113.385,113.278,113.3461,8673.0
2019-08-09 15:30:00,116.57,116.59,116.32,116.45,12903.0,113.3364,113.3558,113.0933,113.2197,12903.0
2019-08-09 15:35:00,116.45,116.56,116.39,116.45,9074.0,113.2197,113.3266,113.1613,113.2197,9074.0
2019-08-09 15:40:00,116.44,116.46,116.33,116.35,8458.0,113.21,113.2294,113.103,113.1225,8458.0
2019-08-09 15:45:00,116.35,116.38,116.21,116.21,17752.0,113.1225,113.1516,112.9863,112.9863,17752.0
2019-08-09 15:50:00,116.2,116.2,115.83,115.83,21366.0,112.9766,112.9766,112.6169,112.6169,21366.0
2019-08-09 15:55:00,115.75,115.79,115.44,115.58,46267.0,112.5391,112.578,112.2377,112.3738,46267.0
2019-08-12 09:30:00,113.91,113.91,112.95,113.44,19250.0,110.7501,110.7501,109.8168,110.2932,19250.0
2019-08-12 09:35:00,113.7,114.06,113.42,113.6,5447.0,110.546,110.896,110.2737,110.4487,5447.0
2019-08-12 09:40:00,113.51,113.71,113.01,113.26,14457.0,110.3612,110.5557,109.8751,110.1182,14457.0
2019-08-12 09:45:00,113.14,113.3,112.65,112.82,14571.0,110.0015,110.1571,109.5251,109.6904,14571.0
2019-08-12 09:50:00,112.93,113.21,112.33,112.49,5890.0,109.7973,110.0696,109.214,109.3695,5890.0
2019-08-12 09:55:00,112.57,112.81,112.23,112.34,10092.0,109.4473,109.6807,109.1167,109.2237,10092.0
2019-08-12 10:00:00,112.32,112.71,112.24,112.32,12479.0,109.2043,109.5834,109.1265,109.2043,12479.0
2019-08-12 10:05:00,112.2,112.2,111.81,111.81,27233.0,109.0876,109.0876,108.7084,108.7084,27233.0
2019-08-12 10:10:00,111.85,111.96,111.6,111.8,17277.0,108.7473,108.8542,108.5042,108.6987,17277.0
2019-08-12 10:15:00,111.87,112.0,111.58,112.0,15596.0,108.7667,108.8931,108.4848,108.8931,15596.0
2019-08-12 10:20:00,111.96,112.34,111.95,112.13,22590.0,108.8542,109.2237,108.8445,109.0195,22590.0
2019-08-12 10:25:00,112.2,112.34,112.07,112.28,9607.0,109.0876,109.2237,108.9612,109.1654,9607.0
2019-08-12 10:30:00,112.3,112.51,112.13,112.35,9251.0,109.1848,109.389,109.0195,109.2334,9251.0
2019-08-12 10:35:00,112.3,112.3,111.94,112.05,4855.0,109.1848,109.1848,108.8348,108.9417,4855.0
2019-08-12 10:40:00,112.1,112.28,111.9,112.05,6202.0,108.9904,109.1654,108.7959,108.9417,6202.0
2019-08-12 10:45:00,112.06,112.28,111.98,112.28,3560.0,108.9515,109.1654,108.8737,109.1654,3560.0
2019-08-12 10:50:00,112.32,112.37,112.18,112.28,8000.0,109.2043,109.2529,109.0681,109.1654,8000.0
2019-08-12 10:55:00,112.22,112.36,112.12,112.35,6198.0,109.107,109.2431,109.0098,109.2334,6198.0
2019-08-12 11:00:00,112.26,112.26,111.93,111.94,7247.0,109.1459,109.1459,108.8251,108.8348,7247.0
2019-08-12 11:05:00,112.0,112.0,111.75,111.76,11661.0,108.8931,108.8931,108.6501,108.6598,11661.0
2019-08-12 11:10:00,111.75,111.76,111.26,111.26,11333.0,108.6501,108.6598,108.1737,108.1737,11333.0
2019-08-12 11:15:00,111.4,111.55,111.25,111.51,3940.0,108.3098,108.4556,108.1639,108.4167,3940.0
2019-08-12 11:20:00,111.45,111.45,111.36,111.45,3226.0,108.3584,108.3584,108.2709,108.3584,3226.0
2019-08-12 11:25:00,111.43,111.47,111.27,111.36,3208.0,108.3389,108.3778,108.1834,108.2709,3208.0
2019-08-12 11:30:00,111.32,111.47,111.08,111.11,7720.0,108.232,108.3778,107.9986,108.0278,7720.0
2019-08-12 11:35:00,111.12,111.3,111.04,111.04,4447.0,108.0375,108.2125,107.9598,107.9598,4447.0
2019-08-12 11:40:00,111.03,111.24,111.01,111.16,21807.0,107.95,108.1542,107.9306,108.0764,21807.0
2019-08-12 11:45:00,111.15,111.64,111.13,111.61,22892.0,108.0667,108.5431,108.0473,108.5139,22892.0
2019-08-12 11:50:00,111.64,111.66,111.44,111.6,12821.0,108.5431,108.5626,108.3487,108.5042,12821.0
2019-08-12 11:55:00,111.6,111.72,111.6,111.66,9857.0,108.5042,108.6209,108.5042,108.5626,9857.0
2019-08-12 12:00:00,111.56,111.57,111.27,111.35,11407.0,108.4653,108.4751,108.1834,108.2612,11407.0
2019-08-12 12:05:00,111.29,111.42,111.27,111.36,7648.0,108.2028,108.3292,108.1834,108.2709,7648.0
2019-08-12 12:10:00,111.35,111.35,111.06,111.1,13795.0,108.2612,108.2612,107.9792,108.0181,13795.0
2019-08-12 12:15:00,111.15,111.46,111.02,111.45,7207.0,108.0667,108.3681,107.9403,108.3584,7207.0
2019-08-12 12:20:00,111.48,111.74,111.44,111.61,7060.0,108.3876,108.6403,108.3487,108.5139,7060.0
2019-08-12 12:25:00,111.54,111.75,111.51,111.75,4400.0,108.4459,108.6501,108.4167,108.6501,4400.0
2019-08-12 12:30:00,111.73,111.96,111.73,111.91,3600.0,108.6306,108.8542,108.6306,108.8056,3600.0
2019-08-12 12:35:00,111.89,112.0,111.86,111.9,3214.0,108.7862,108.8931,108.757,108.7959,3214.0
2019-08-12 12:40:00,111.89,111.89,111.45,111.45,11063.0,108.7862,108.7862,108.3584,108.3584,11063.0
2019-08-12 12:45:00,111.41,111.54,111.34,111.43,3743.0,108.3195,108.4459,108.2514,108.3389,3743.0
2019-08-12 12:50:00,111.49,111.49,111.31,111.35,1500.0,108.3973,108.3973,108.2223,108.2612,1500.0
2019-08-12 12:55:00,111.27,111.6,111.27,111.41,4870.0,108.1834,108.5042,108.1834,108.3195,4870.0
2019-08-12 13:00:00,111.44,111.61,111.44,111.52,1183.0,108.3487,108.5139,108.3487,108.4264,1183.0
2019-08-12 13:05:00,111.46,111.61,111.42,111.43,2240.0,108.3681,108.5139,108.3292,108.3389,2240.0
2019-08-12 13:10:00,111.5,111.59,111.47,111.52,2200.0,108.407,108.4945,108.3778,108.4264,2200.0
2019-08-12 13:15:00,111.55,111.58,111.28,111.37,3604.0,108.4556,108.4848,108.1931,108.2806,3604.0
2019-08-12 13:20:00,111.43,111.5,111.42,111.47,3583.0,108.3389,108.407,108.3292,108.3778,3583.0
2019-08-12 13:25:00,111.49,111.56,111.43,111.47,2345.0,108.3973,108.4653,108.3389,108.3778,2345.0
2019-08-12 13:30:00,111.43,111.47,111.33,111.47,1834.0,108.3389,108.3778,108.2417,108.3778,1834.0
2019-08-12 13:35:00,111.4,111.45,111.25,111.25,4234.0,108.3098,108.3584,108.1639,108.1639,4234.0
2019-08-12 13:40:00,111.2,111.28,111.06,111.1,7364.0,108.1153,108.1931,107.9792,108.0181,7364.0
2019-08-12 13:45:00,111.14,111.19,111.04,111.19,6452.0,108.057,108.1056,107.9598,108.1056,6452.0
2019-08-12 13:50:00,111.14,111.21,111.11,111.16,4876.0,108.057,108.125,108.0278,108.0764,4876.0
2019-08-12 13:55:00,111.24,111.24,111.0,111.05,6391.0,108.1542,108.1542,107.9209,107.9695,6391.0
2019-08-12 14:00:00,111.08,111.21,111.0,111.18,4401.0,107.9986,108.125,107.9209,108.0959,4401.0
2019-08-12 14:05:00,111.16,111.23,111.14,111.23,1400.0,108.0764,108.1445,108.057,108.1445,1400.0
2019-08-12 14:10:00,111.28,111.47,111.21,111.42,3764.0,108.1931,108.3778,108.125,108.3292,3764.0
2019-08-12 14:15:00,111.46,111.47,111.19,111.2,3862.0,108.3681,108.3778,108.1056,108.1153,3862.0
2019-08-12 14:20:00,111.19,111.19,110.95,111.04,15764.0,108.1056,108.1056,107.8723,107.9598,15764.0
2019-08-12 14:25:00,111.06,111.06,110.81,110.81,12348.0,107.9792,107.9792,107.7361,107.7361,12348.0
2019-08-12 14:30:00,110.87,110.96,110.81,110.84,5375.0,107.7945,107.882,107.7361,107.7653,5375.0
2019-08-12 14:35:00,110.81,111.08,110.81,111.02,22627.0,107.7361,107.9986,107.7361,107.9403,22627.0
2019-08-12 14:40:00,110.97,111.0,110.63,110.79,19015.0,107.8917,107.9209,107.5611,107.7167,19015.0
2019-08-12 14:45:00,110.78,110.8,110.66,110.7,8324.0,107.707,107.7264,107.5903,107.6292,8324.0
2019-08-12 14:50:00,110.67,110.91,110.67,110.81,18350.0,107.6,107.8334,107.6,107.7361,18350.0
2019-08-12 14:55:00,110.79,110.79,110.42,110.61,23953.0,107.7167,107.7167,107.357,107.5417,23953.0
2019-08-12 15:00:00,110.6,110.88,110.58,110.81,7963.0,107.532,107.8042,107.5125,107.7361,7963.0
2019-08-12 15:05:00,110.88,111.11,110.82,110.99,5575.0,107.8042,108.0278,107.7459,107.9111,5575.0
2019-08-12 15:10:00,110.97,111.05,110.85,110.85,3600.0,107.8917,107.9695,107.775,107.775,3600.0
2019-08-12 15:15:00,110.86,110.98,110.82,110.87,5555.0,107.7848,107.9014,107.7459,107.7945,5555.0
2019-08-12 15:20:00,110.83,110.86,110.76,110.8,4461.0,107.7556,107.7848,107.6875,107.7264,4461.0
2019-08-12 15:25:00,110.8,110.87,110.71,110.87,6604.0,107.7264,107.7945,107.6389,107.7945,6604.0
2019-08-12 15:30:00,110.93,110.95,110.73,110.73,5502.0,107.8528,107.8723,107.6584,107.6584,5502.0
2019-08-12 15:35:00,110.73,110.73,110.73,110.73,0.0,107.6584,107.6584,107.6584,107.6584,0.0
2019-08-12 15:40:00,110.55,110.68,110.51,110.51,510.0,107.4834,107.6097,107.4445,107.4445,510.0
2019-08-12 15:45:00,110.51,110.82,110.47,110.56,6828.0,107.4445,107.7459,107.4056,107.4931,6828.0
2019-08-12 15:50:00,110.55,110.59,110.4,110.42,8082.0,107.4834,107.5222,107.3375,107.357,8082.0
2019-08-12 15:55:00,110.43,110.9,110.41,110.78,19008.0,107.3667,107.8236,107.3472,107.707,19008.0
2019-08-13 09:30:00,110.1,110.56,109.55,109.84,57657.0,107.0458,107.4931,106.5111,106.793,57657.0
2019-08-13 09:35:00,109.98,111.45,109.93,111.34,17701.0,106.9292,108.3584,106.8805,108.2514,17701.0
2019-08-13 09:40:00,111.34,111.86,111.02,111.84,26222.0,108.2514,108.757,107.9403,108.7376,26222.0
2019-08-13 09:45:00,111.89,115.67,111.89,115.67,92510.0,108.7862,112.4613,108.7862,112.4613,92510.0
2019-08-13 09:50:00,115.73,115.85,114.76,115.01,77761.0,112.5197,112.6363,111.5766,111.8196,77761.0
2019-08-13 09:55:00,115.2,115.75,114.86,115.74,27056.0,112.0044,112.5391,111.6738,112.5294,27056.0
2019-08-13 10:00:00,115.55,115.75,114.79,114.81,17321.0,112.3447,112.5391,111.6057,111.6252,17321.0
2019-08-13 10:05:00,115.13,115.13,114.47,114.74,9143.0,111.9363,111.9363,111.2946,111.5571,9143.0
2019-08-13 10:10:00,114.85,115.24,114.66,115.14,33273.0,111.6641,112.0433,111.4793,111.946,33273.0
2019-08-13 10:15:00,115.24,115.75,115.2,115.65,13525.0,112.0433,112.5391,112.0044,112.4419,13525.0
2019-08-13 10:20:00,115.85,116.26,115.69,116.03,28969.0,112.6363,113.035,112.4808,112.8113,28969.0
2019-08-13 10:25:00,116.01,116.66,116.01,116.12,12845.0,112.7919,113.4239,112.7919,112.8988,12845.0
2019-08-13 10:30:00,116.23,116.49,115.99,115.99,17756.0,113.0058,113.2586,112.7724,112.7724,17756.0
2019-08-13 10:35:00,116.02,116.08,115.88,115.94,7047.0,112.8016,112.8599,112.6655,112.7238,7047.0
2019-08-13 10:40:00,115.92,115.98,115.23,115.7,10418.0,112.7044,112.7627,112.0335,112.4905,10418.0
2019-08-13 10:45:00,115.77,116.0,115.2,115.2,9860.0,112.5585,112.7822,112.0044,112.0044,9860.0
2019-08-13 10:50:00,115.27,115.66,115.27,115.66,13006.0,112.0724,112.4516,112.0724,112.4516,13006.0
2019-08-13 10:55:00,115.63,115.65,115.35,115.42,3821.0,112.4224,112.4419,112.1502,112.2183,3821.0
2019-08-13 11:00:00,115.32,115.41,114.99,114.99,3808.0,112.121,112.2085,111.8002,111.8002,3808.0
2019-08-13 11:05:00,114.99,115.34,114.94,115.34,6500.0,111.8002,112.1405,111.7516,112.1405,6500.0
2019-08-13 11:10:00,115.34,115.55,115.3,115.52,6224.0,112.1405,112.3447,112.1016,112.3155,6224.0
2019-08-13 11:15:00,115.55,115.55,114.38,114.48,26088.0,112.3447,112.3447,111.2071,111.3043,26088.0
2019-08-13 11:20:00,114.49,114.57,114.2,114.22,16333.0,111.3141,111.3918,111.0321,111.0515,16333.0
2019-08-13 11:25:00,114.22,114.22,113.67,113.75,21785.0,111.0515,111.0515,110.5168,110.5946,21785.0
2019-08-13 11:30:00,113.81,113.81,113.45,113.48,8800.0,110.6529,110.6529,110.3029,110.3321,8800.0
2019-08-13 11:35:00,113.55,113.77,113.5,113.67,17231.0,110.4001,110.614,110.3515,110.5168,17231.0
2019-08-13 11:40:00,113.67,113.72,113.44,113.53,15638.0,110.5168,110.5654,110.2932,110.3807,15638.0
2019-08-13 11:45:00,113.55,113.56,113.25,113.29,17087.0,110.4001,110.4099,110.1085,110.1473,17087.0
2019-08-13 11:50:00,113.38,113.59,113.3,113.55,11221.0,110.2348,110.439,110.1571,110.4001,11221.0
2019-08-13 11:55:00,113.57,113.67,113.37,113.52,35104.0,110.4196,110.5168,110.2251,110.371,35104.0
2019-08-13 12:00:00,113.58,113.63,113.41,113.42,7513.0,110.4293,110.4779,110.264,110.2737,7513.0
2019-08-13 12:05:00,113.42,113.56,113.25,113.3,4882.0,110.2737,110.4099,110.1085,110.1571,4882.0
2019-08-13 12:10:00,113.26,113.5,113.26,113.48,3300.0,110.1182,110.3515,110.1182,110.3321,3300.0
2019-08-13 12:15:00,113.51,113.63,113.34,113.39,11570.0,110.3612,110.4779,110.196,110.2446,11570.0
2019-08-13 12:20:00,113.43,113.54,113.29,113.29,7672.0,110.2835,110.3904,110.1473,110.1473,7672.0
2019-08-13 12:25:00,113.28,113.29,113.12,113.24,10396.0,110.1376,110.1473,109.9821,110.0987,10396.0
2019-08-13 12:30:00,113.27,113.29,113.06,113.11,7573.0,110.1279,110.1473,109.9237,109.9723,7573.0
2019-08-13 12:35:00,113.11,113.35,113.07,113.34,3998.0,109.9723,110.2057,109.9334,110.196,3998.0
2019-08-13 12:40:00,113.39,113.43,113.35,113.43,875.0,110.2446,110.2835,110.2057,110.2835,875.0
2019-08-13 12:45:00,113.44,113.51,113.34,113.34,1884.0,110.2932,110.3612,110.196,110.196,1884.0
2019-08-13 12:50:00,113.37,113.47,113.37,113.39,2692.0,110.2251,110.3223,110.2251,110.2446,2692.0
2019-08-13 12:55:00,113.31,113.35,113.14,113.35,2300.0,110.1668,110.2057,110.0015,110.2057,2300.0
2019-08-13 13:00:00,113.33,113.37,113.15,113.33,4714.0,110.1862,110.2251,110.0112,110.1862,4714.0
2019-08-13 13:05:00,113.26,113.4,113.26,113.27,1200.0,110.1182,110.2543,110.1182,110.1279,1200.0
2019-08-13 13:10:00,113.34,113.44,113.27,113.44,5363.0,110.196,110.2932,110.1279,110.2932,5363.0
2019-08-13 13:15:00,113.43,113.5,112.87,113.06,9146.0,110.2835,110.3515,109.739,109.9237,9146.0
2019-08-13 13:20:00,112.83,113.06,112.72,112.79,6036.0,109.7001,109.9237,109.5932,109.6612,6036.0
2019-08-13 13:25:00,112.84,113.05,112.84,112.97,2274.0,109.7098,109.914,109.7098,109.8362,2274.0
2019-08-13 13:30:00,112.96,113.12,112.92,113.09,5375.0,109.8265,109.9821,109.7876,109.9529,5375.0
2019-08-13 13:35:00,113.22,113.29,112.97,112.98,5900.0,110.0793,110.1473,109.8362,109.8459,5900.0
2019-08-13 13:40:00,113.0,113.04,112.84,112.87,15101.0,109.8654,109.9043,109.7098,109.739,15101.0
2019-08-13 13:45:00,113.01,113.26,112.89,112.92,7718.0,109.8751,110.1182,109.7584,109.7876,7718.0
2019-08-13 13:50:00,112.92,112.97,112.84,112.95,1728.0,109.7876,109.8362,109.7098,109.8168,1728.0
2019-08-13 13:55:00,112.87,113.02,112.86,113.02,2400.0,109.739,109.8848,109.7293,109.8848,2400.0
2019-08-13 14:00:00,112.99,112.99,112.85,112.91,2364.0,109.8557,109.8557,109.7195,109.7779,2364.0
2019-08-13 14:05:00,112.89,112.91,112.52,112.53,4788.0,109.7584,109.7779,109.3987,109.4084,4788.0
2019-08-13 14:10:00,112.55,112.59,112.31,112.43,3500.0,109.4279,109.4668,109.1945,109.3112,3500.0
2019-08-13 14:15:00,112.43,112.49,112.35,112.43,9599.0,109.3112,109.3695,109.2334,109.3112,9599.0
2019-08-13 14:20:00,112.47,112.52,112.02,112.35,15534.0,109.3501,109.3987,108.9126,109.2334,15534.0
2019-08-13 14:25:00,112.33,112.52,112.32,112.51,4039.0,109.214,109.3987,109.2043,109.389,4039.0
2019-08-13 14:30:00,112.48,112.76,112.47,112.71,6822.0,109.3598,109.632,109.3501,109.5834,6822.0
2019-08-13 14:35:00,112.75,112.75,112.53,112.71,2959.0,109.6223,109.6223,109.4084,109.5834,2959.0
2019-08-13 14:40:00,112.72,112.74,112.58,112.64,2904.0,109.5932,109.6126,109.457,109.5154,2904.0
2019-08-13 14:45:00,112.75,112.75,112.37,112.49,6023.0,109.6223,109.6223,109.2529,109.3695,6023.0
2019-08-13 14:50:00,112.46,112.77,112.46,112.6,9854.0,109.3404,109.6418,109.3404,109.4765,9854.0
2019-08-13 14:55:00,112.56,112.58,112.41,112.45,4600.0,109.4376,109.457,109.2918,109.3306,4600.0
2019-08-13 15:00:00,112.4,112.49,112.37,112.45,4639.0,109.282,109.3695,109.2529,109.3306,4639.0
2019-08-13 15:05:00,112.43,112.44,112.35,112.43,4469.0,109.3112,109.3209,109.2334,109.3112,4469.0
2019-08-13 15:10:00,112.46,112.47,112.07,112.19,9350.0,109.3404,109.3501,108.9612,109.0779,9350.0
2019-08-13 15:15:00,112.18,112.35,112.16,112.3,5335.0,109.0681,109.2334,109.0487,109.1848,5335.0
2019-08-13 15:20:00,112.28,112.4,112.24,112.4,10560.0,109.1654,109.282,109.1265,109.282,10560.0
2019-08-13 15:25:00,112.46,112.65,112.4,112.6,5494.0,109.3404,109.5251,109.282,109.4765,5494.0
2019-08-13 15:30:00,112.62,112.8,112.5,112.66,9536.0,109.4959,109.6709,109.3793,109.5348,9536.0
2019-08-13 15:35:00,112.7,112.8,112.63,112.71,9792.0,109.5737,109.6709,109.5057,109.5834,9792.0
2019-08-13 15:40:00,112.79,112.81,112.56,112.62,5965.0,109.6612,109.6807,109.4376,109.4959,5965.0
2019-08-13 15:45:00,112.66,112.66,112.47,112.6,16437.0,109.5348,109.5348,109.3501,109.4765,16437.0
2019-08-13 15:50:00,112.56,112.8,112.45,112.79,21528.0,109.4376,109.6709,109.3306,109.6612,21528.0
2019-08-13 15:55:00,112.78,112.78,112.42,112.53,62476.0,109.6515,109.6515,109.3015,109.4084,62476.0
2019-08-14 09:30:00,109.72,109.99,108.56,108.59,48533.0,106.6764,106.9389,105.5486,105.5777,48533.0
2019-08-14 09:35:00,108.84,109.32,108.12,108.75,14555.0,105.8208,106.2875,105.1208,105.7333,14555.0
2019-08-14 09:40:00,108.74,108.98,108.1,108.78,12352.0,105.7236,105.9569,105.1013,105.7625,12352.0
2019-08-14 09:45:00,108.78,108.78,108.02,108.53,10600.0,105.7625,105.7625,105.0235,105.5194,10600.0
2019-08-14 09:50:00,108.32,108.87,108.26,108.87,12441.0,105.3152,105.85,105.2569,105.85,12441.0
2019-08-14 09:55:00,108.79,109.38,108.56,109.17,12926.0,105.7722,106.3458,105.5486,106.1416,12926.0
2019-08-14 10:00:00,109.13,109.19,108.56,108.66,9580.0,106.1027,106.1611,105.5486,105.6458,9580.0
2019-08-14 10:05:00,108.7,109.11,108.5,108.5,11230.0,105.6847,106.0833,105.4902,105.4902,11230.0
2019-08-14 10:10:00,108.45,108.45,107.9,107.98,29638.0,105.4416,105.4416,104.9069,104.9846,29638.0
2019-08-14 10:15:00,107.92,108.1,107.54,107.59,17696.0,104.9263,105.1013,104.5568,104.6055,17696.0
2019-08-14 10:20:00,107.55,107.8,107.4,107.5,16772.0,104.5666,104.8096,104.4207,104.518,16772.0
2019-08-14 10:25:00,107.5,107.95,107.25,107.68,28444.0,104.518,104.9555,104.2749,104.693,28444.0
2019-08-14 10:30:00,107.78,107.89,107.43,107.59,15346.0,104.7902,104.8971,104.4499,104.6055,15346.0
2019-08-14 10:35:00,107.57,107.57,107.04,107.05,16609.0,104.586,104.586,104.0707,104.0804,16609.0
2019-08-14 10:40:00,107.03,107.25,106.87,107.11,20430.0,104.061,104.2749,103.9054,104.1388,20430.0
2019-08-14 10:45:00,107.1,107.14,106.38,106.43,41664.0,104.1291,104.1679,103.429,103.4776,41664.0
2019-08-14 10:50:00,106.49,106.68,106.19,106.31,15400.0,103.536,103.7207,103.2443,103.361,15400.0
2019-08-14 10:55:00,106.36,106.4,105.63,105.74,15174.0,103.4096,103.4485,102.6998,102.8068,15174.0
2019-08-14 11:00:00,105.69,105.69,104.73,104.79,68102.0,102.7582,102.7582,101.8248,101.8831,68102.0
2019-08-14 11:05:00,104.75,105.48,104.75,105.41,13492.0,101.8442,102.554,101.8442,102.4859,13492.0
2019-08-14 11:10:00,105.26,105.26,104.98,105.0,14691.0,102.3401,102.3401,102.0679,102.0873,14691.0
2019-08-14 11:15:00,104.93,105.37,104.9,105.1,20805.0,102.0192,102.447,101.9901,102.1845,20805.0
2019-08-14 11:20:00,105.1,105.14,104.88,105.01,21658.0,102.1845,102.2234,101.9706,102.097,21658.0
2019-08-14 11:25:00,105.08,105.25,104.92,104.92,24635.0,102.1651,102.3304,102.0095,102.0095,24635.0
2019-08-14 11:30:00,104.91,105.41,104.9,105.36,30627.0,101.9998,102.4859,101.9901,102.4373,30627.0
2019-08-14 11:35:00,105.34,105.43,104.98,105.23,14522.0,102.4179,102.5054,102.0679,102.3109,14522.0
2019-08-14 11:40:00,105.19,105.24,104.94,104.94,8829.0,102.272,102.3206,102.029,102.029,8829.0
2019-08-14 11:45:00,104.9,105.04,104.56,104.95,15269.0,101.9901,102.1262,101.6595,102.0387,15269.0
2019-08-14 11:50:00,104.95,105.02,104.78,104.9,6201.0,102.0387,102.1068,101.8734,101.9901,6201.0
2019-08-14 11:55:00,104.85,104.87,104.56,104.75,9355.0,101.9415,101.9609,101.6595,101.8442,9355.0
2019-08-14 12:00:00,104.66,104.69,104.37,104.52,13203.0,101.7567,101.7859,101.4748,101.6206,13203.0
2019-08-14 12:05:00,104.52,104.73,104.4,104.41,10287.0,101.6206,101.8248,101.504,101.5137,10287.0
2019-08-14 12:10:00,104.37,104.66,104.08,104.66,23554.0,101.4748,101.7567,101.1928,101.7567,23554.0
2019-08-14 12:15:00,104.56,104.79,104.42,104.7,11245.0,101.6595,101.8831,101.5234,101.7956,11245.0
2019-08-14 12:20:00,104.69,104.77,104.42,104.53,6801.0,101.7859,101.8637,101.5234,101.6303,6801.0
2019-08-14 12:25:00,104.44,104.52,104.27,104.43,17133.0,101.5428,101.6206,101.3776,101.5331,17133.0
2019-08-14 12:30:00,104.47,104.94,104.47,104.9,12405.0,101.572,102.029,101.572,101.9901,12405.0
2019-08-14 12:35:00,104.91,105.0,104.66,104.76,21037.0,101.9998,102.0873,101.7567,101.854,21037.0
2019-08-14 12:40:00,104.84,104.84,104.47,104.67,16000.0,101.9317,101.9317,101.572,101.7665,16000.0
2019-08-14 12:45:00,104.65,104.7,104.26,104.29,14185.0,101.747,101.7956,101.3678,101.397,14185.0
2019-08-14 12:50:00,104.27,104.48,104.17,104.22,9216.0,101.3776,101.5817,101.2803,101.3289,9216.0
2019-08-14 12:55:00,104.25,104.28,104.08,104.16,7031.0,101.3581,101.3873,101.1928,101.2706,7031.0
2019-08-14 13:00:00,104.15,104.22,104.05,104.16,18137.0,101.2609,101.3289,101.1637,101.2706,18137.0
2019-08-14 13:05:00,104.15,104.21,103.85,104.05,34282.0,101.2609,101.3192,100.9692,101.1637,34282.0
2019-08-14 13:10:00,104.06,104.26,103.96,104.26,12354.0,101.1734,101.3678,101.0762,101.3678,12354.0
2019-08-14 13:15:00,104.21,104.44,104.02,104.13,15871.0,101.3192,101.5428,101.1345,101.2414,15871.0
2019-08-14 13:20:00,104.17,104.71,104.17,104.71,13870.0,101.2803,101.8054,101.2803,101.8054,13870.0
2019-08-14 13:25:00,104.72,105.14,104.65,104.97,29464.0,101.8151,102.2234,101.747,102.0581,29464.0
2019-08-14 13:30:00,105.02,105.16,105.0,105.03,11530.0,102.1068,102.2429,102.0873,102.1165,11530.0
2019-08-14 13:35:00,104.98,105.53,104.98,105.42,15944.0,102.0679,102.6026,102.0679,102.4957,15944.0
2019-08-14 13:40:00,105.44,106.0,105.43,105.85,27499.0,102.5151,103.0596,102.5054,102.9137,27499.0
2019-08-14 13:45:00,105.84,105.84,105.41,105.45,9901.0,102.904,102.904,102.4859,102.5248,9901.0
2019-08-14 13:50:00,105.43,105.63,105.42,105.63,7282.0,102.5054,102.6998,102.4957,102.6998,7282.0
2019-08-14 13:55:00,105.6,105.72,105.39,105.52,8031.0,102.6707,102.7873,102.4665,102.5929,8031.0
2019-08-14 14:00:00,105.54,105.59,105.22,105.33,11514.0,102.6123,102.6609,102.3012,102.4082,11514.0
2019-08-14 14:05:00,105.33,105.4,105.2,105.2,6224.0,102.4082,102.4762,102.2818,102.2818,6224.0
2019-08-14 14:10:00,105.21,105.4,105.06,105.1,8724.0,102.2915,102.4762,102.1456,102.1845,8724.0
2019-08-14 14:15:00,105.08,105.31,105.08,105.2,10217.0,102.1651,102.3887,102.1651,102.2818,10217.0
2019-08-14 14:20:00,105.1,105.16,104.79,104.96,7164.0,102.1845,102.2429,101.8831,102.0484,7164.0
2019-08-14 14:25:00,104.9,104.97,104.8,104.81,8108.0,101.9901,102.0581,101.8929,101.9026,8108.0
2019-08-14 14:30:00,104.9,104.98,104.76,104.79,6665.0,101.9901,102.0679,101.854,101.8831,6665.0
2019-08-14 14:35:00,104.79,104.87,104.74,104.77,10499.0,101.8831,101.9609,101.8345,101.8637,10499.0
2019-08-14 14:40:00,104.8,104.8,104.53,104.73,17425.0,101.8929,101.8929,101.6303,101.8248,17425.0
2019-08-14 14:45:00,104.73,104.95,104.71,104.91,9601.0,101.8248,102.0387,101.8054,101.9998,9601.0
2019-08-14 14:50:00,104.96,105.3,104.96,105.17,14742.0,102.0484,102.379,102.0484,102.2526,14742.0
2019-08-14 14:55:00,105.13,105.14,104.91,105.08,17473.0,102.2137,102.2234,101.9998,102.1651,17473.0
2019-08-14 15:00:00,105.14,105.9,105.01,105.89,23579.0,102.2234,102.9623,102.097,102.9526,23579.0
2019-08-14 15:05:00,105.85,105.86,105.43,105.68,15124.0,102.9137,102.9235,102.5054,102.7484,15124.0
2019-08-14 15:10:00,105.65,105.79,105.46,105.61,17814.0,102.7193,102.8554,102.5345,102.6804,17814.0
2019-08-14 15:15:00,105.57,105.61,105.34,105.36,21314.0,102.6415,102.6804,102.4179,102.4373,21314.0
2019-08-14 15:20:00,105.36,105.38,105.01,105.02,21355.0,102.4373,102.4568,102.097,102.1068,21355.0
2019-08-14 15:25:00,105.06,105.77,105.06,105.53,37561.0,102.1456,102.8359,102.1456,102.6026,37561.0
2019-08-14 15:30:00,105.52,105.62,105.06,105.62,31441.0,102.5929,102.6901,102.1456,102.6901,31441.0
2019-08-14 15:35:00,105.71,105.79,105.44,105.75,20429.0,102.7776,102.8554,102.5151,102.8165,20429.0
2019-08-14 15:40:00,105.73,105.79,105.31,105.52,24693.0,102.7971,102.8554,102.3887,102.5929,24693.0
2019-08-14 15:45:00,105.5,105.66,105.23,105.3,27742.0,102.5734,102.729,102.3109,102.379,27742.0
2019-08-14 15:50:00,105.23,105.8,105.23,105.78,58233.0,102.3109,102.8651,102.3109,102.8457,58233.0
2019-08-14 15:55:00,105.8,105.8,105.31,105.36,97607.0,102.8651,102.8651,102.3887,102.4373,97607.0
2019-08-15 09:30:00,105.47,105.88,104.41,105.62,60973.0,102.5443,102.9429,101.5137,102.6901,60973.0
2019-08-15 09:35:00,105.36,105.61,104.57,104.65,22896.0,102.4373,102.6804,101.6692,101.747,22896.0
2019-08-15 09:40:00,104.58,104.71,103.9,104.59,14833.0,101.679,101.8054,101.0178,101.6887,14833.0
2019-08-15 09:45:00,104.66,105.38,104.57,105.23,25069.0,101.7567,102.4568,101.6692,102.3109,25069.0
2019-08-15 09:50:00,105.09,105.74,105.02,105.7,20245.0,102.1748,102.8068,102.1068,102.7679,20245.0
2019-08-15 09:55:00,105.72,105.95,105.1,105.54,16463.0,102.7873,103.011,102.1845,102.6123,16463.0
2019-08-15 10:00:00,105.65,105.68,104.73,104.88,27191.0,102.7193,102.7484,101.8248,101.9706,27191.0
2019-08-15 10:05:00,104.97,104.97,104.41,104.43,15226.0,102.0581,102.0581,101.5137,101.5331,15226.0
2019-08-15 10:10:00,104.38,104.88,104.33,104.8,12160.0,101.4845,101.9706,101.4359,101.8929,12160.0
2019-08-15 10:15:00,104.78,104.84,104.34,104.53,11797.0,101.8734,101.9317,101.4456,101.6303,11797.0
2019-08-15 10:20:00,104.47,104.79,104.27,104.79,4862.0,101.572,101.8831,101.3776,101.8831,4862.0
2019-08-15 10:25:00,104.78,104.92,104.46,104.5,4790.0,101.8734,102.0095,101.5623,101.6012,4790.0
2019-08-15 10:30:00,104.3,104.99,104.27,104.83,5649.0,101.4067,102.0776,101.3776,101.922,5649.0
2019-08-15 10:35:00,104.9,105.01,104.58,104.58,10640.0,101.9901,102.097,101.679,101.679,10640.0
2019-08-15 10:40:00,104.38,104.89,104.38,104.83,6011.0,101.4845,101.9804,101.4845,101.922,6011.0
2019-08-15 10:45:00,104.98,104.98,104.48,104.62,14517.0,102.0679,102.0679,101.5817,101.7178,14517.0
2019-08-15 10:50:00,104.52,105.04,104.52,104.82,11465.0,101.6206,102.1262,101.6206,101.9123,11465.0
2019-08-15 10:55:00,104.85,104.85,104.6,104.6,16917.0,101.9415,101.9415,101.6984,101.6984,16917.0
2019-08-15 11:00:00,104.58,104.58,104.04,104.15,18893.0,101.679,101.679,101.1539,101.2609,18893.0
2019-08-15 11:05:00,104.2,104.27,103.81,103.86,11975.0,101.3095,101.3776,100.9303,100.9789,11975.0
2019-08-15 11:10:00,103.84,103.95,103.59,103.76,19228.0,100.9595,101.0664,100.7164,100.8817,19228.0
2019-08-15 11:15:00,103.75,103.82,103.52,103.74,11448.0,100.872,100.94,100.6484,100.8623,11448.0
2019-08-15 11:20:00,103.7,104.23,103.39,104.23,13703.0,100.8234,101.3387,100.522,101.3387,13703.0
2019-08-15 11:25:00,104.09,104.34,104.01,104.31,15368.0,101.2026,101.4456,101.1248,101.4164,15368.0
2019-08-15 11:30:00,104.32,104.67,104.3,104.47,11847.0,101.4262,101.7665,101.4067,101.572,11847.0
2019-08-15 11:35:00,104.46,104.69,104.38,104.68,13619.0,101.5623,101.7859,101.4845,101.7762,13619.0
2019-08-15 11:40:00,104.64,104.69,104.2,104.2,9030.0,101.7373,101.7859,101.3095,101.3095,9030.0
2019-08-15 11:45:00,104.24,104.4,104.13,104.16,3785.0,101.3484,101.504,101.2414,101.2706,3785.0
2019-08-15 11:50:00,104.15,104.27,104.07,104.14,6815.0,101.2609,101.3776,101.1831,101.2512,6815.0
2019-08-15 11:55:00,104.09,104.68,104.09,104.55,13064.0,101.2026,101.7762,101.2026,101.6498,13064.0
2019-08-15 12:00:00,104.49,104.56,104.35,104.54,9576.0,101.5915,101.6595,101.4553,101.6401,9576.0
2019-08-15 12:05:00,104.54,104.9,104.47,104.7,22760.0,101.6401,101.9901,101.572,101.7956,22760.0
2019-08-15 12:10:00,104.58,104.58,104.31,104.32,7200.0,101.679,101.679,101.4164,101.4262,7200.0
2019-08-15 12:15:00,104.31,104.41,104.17,104.23,10110.0,101.4164,101.5137,101.2803,101.3387,10110.0
2019-08-15 12:20:00,104.22,104.41,104.13,104.23,8114.0,101.3289,101.5137,101.2414,101.3387,8114.0
2019-08-15 12:25:00,104.22,104.26,103.97,104.0,16713.0,101.3289,101.3678,101.0859,101.115,16713.0
2019-08-15 12:30:00,104.0,104.23,104.0,104.21,6829.0,101.115,101.3387,101.115,101.3192,6829.0
2019-08-15 12:35:00,104.15,104.3,104.02,104.26,10846.0,101.2609,101.4067,101.1345,101.3678,10846.0
2019-08-15 12:40:00,104.29,104.53,104.18,104.27,9264.0,101.397,101.6303,101.2901,101.3776,9264.0
2019-08-15 12:45:00,104.26,104.4,104.19,104.32,9667.0,101.3678,101.504,101.2998,101.4262,9667.0
2019-08-15 12:50:00,104.34,104.38,104.2,104.31,8272.0,101.4456,101.4845,101.3095,101.4164,8272.0
2019-08-15 12:55:00,104.3,104.31,104.1,104.23,11722.0,101.4067,101.4164,101.2123,101.3387,11722.0
2019-08-15 13:00:00,104.17,104.44,104.17,104.26,12830.0,101.2803,101.5428,101.2803,101.3678,12830.0
2019-08-15 13:05:00,104.26,104.26,103.97,104.22,15212.0,101.3678,101.3678,101.0859,101.3289,15212.0
2019-08-15 13:10:00,104.23,104.23,103.95,104.05,7839.0,101.3387,101.3387,101.0664,101.1637,7839.0
2019-08-15 13:15:00,104.06,104.39,104.06,104.38,10543.0,101.1734,101.4942,101.1734,101.4845,10543.0
2019-08-15 13:20:00,104.43,104.47,104.18,104.22,10429.0,101.5331,101.572,101.2901,101.3289,10429.0
2019-08-15 13:25:00,104.19,104.21,103.9,104.14,9019.0,101.2998,101.3192,101.0178,101.2512,9019.0
2019-08-15 13:30:00,104.1,104.27,104.05,104.27,6358.0,101.2123,101.3776,101.1637,101.3776,6358.0
2019-08-15 13:35:00,104.14,104.18,103.84,103.93,8317.0,101.2512,101.2901,100.9595,101.047,8317.0
2019-08-15 13:40:00,103.92,103.97,103.67,103.72,8839.0,101.0373,101.0859,100.7942,100.8428,8839.0
2019-08-15 13:45:00,103.74,103.74,103.43,103.48,9117.0,100.8623,100.8623,100.5609,100.6095,9117.0
2019-08-15 13:50:00,103.58,103.59,103.09,103.1,14458.0,100.7067,100.7164,100.2303,100.24,14458.0
2019-08-15 13:55:00,103.09,103.12,102.76,102.95,37117.0,100.2303,100.2595,99.9094,100.0942,37117.0
2019-08-15 14:00:00,102.95,103.59,102.84,103.44,24401.0,100.0942,100.7164,99.9872,100.5706,24401.0
2019-08-15 14:05:00,103.51,103.92,103.5,103.59,6012.0,100.6386,101.0373,100.6289,100.7164,6012.0
2019-08-15 14:10:00,103.72,104.14,103.72,104.02,10117.0,100.8428,101.2512,100.8428,101.1345,10117.0
2019-08-15 14:15:00,103.97,104.03,103.73,103.8,4914.0,101.0859,101.1442,100.8525,100.9206,4914.0
2019-08-15 14:20:00,103.83,104.26,103.7,104.18,42524.0,100.9498,101.3678,100.8234,101.2901,42524.0
2019-08-15 14:25:00,104.14,104.32,103.85,103.85,8335.0,101.2512,101.4262,100.9692,100.9692,8335.0
2019-08-15 14:30:00,103.87,103.97,103.65,103.96,12231.0,100.9887,101.0859,100.7748,101.0762,12231.0
2019-08-15 14:35:00,103.92,103.96,103.59,103.78,4497.0,101.0373,101.0762,100.7164,100.9011,4497.0
2019-08-15 14:40:00,103.82,104.27,103.77,104.27,7219.0,100.94,101.3776,100.8914,101.3776,7219.0
2019-08-15 14:45:00,104.23,104.27,103.94,103.97,10857.0,101.3387,101.3776,101.0567,101.0859,10857.0
2019-08-15 14:50:00,104.0,104.04,103.7,104.0,12106.0,101.115,101.1539,100.8234,101.115,12106.0
2019-08-15 14:55:00,104.1,104.11,103.91,104.03,3573.0,101.2123,101.222,101.0275,101.1442,3573.0
2019-08-15 15:00:00,104.19,104.64,104.09,104.56,10668.0,101.2998,101.7373,101.2026,101.6595,10668.0
2019-08-15 15:05:00,104.56,104.66,104.16,104.5,21195.0,101.6595,101.7567,101.2706,101.6012,21195.0
2019-08-15 15:10:00,104.57,104.72,104.49,104.66,7143.0,101.6692,101.8151,101.5915,101.7567,7143.0
2019-08-15 15:15:00,104.68,104.79,104.54,104.72,17264.0,101.7762,101.8831,101.6401,101.8151,17264.0
2019-08-15 15:20:00,104.73,104.84,104.44,104.44,5854.0,101.8248,101.9317,101.5428,101.5428,5854.0
2019-08-15 15:25:00,104.45,104.52,104.3,104.35,15110.0,101.5526,101.6206,101.4067,101.4553,15110.0
2019-08-15 15:30:00,104.28,104.45,104.2,104.41,11950.0,101.3873,101.5526,101.3095,101.5137,11950.0
2019-08-15 15:35:00,104.43,104.54,104.36,104.36,7489.0,101.5331,101.6401,101.4651,101.4651,7489.0
2019-08-15 15:40:00,104.39,104.53,104.21,104.34,17799.0,101.4942,101.6303,101.3192,101.4456,17799.0
2019-08-15 15:45:00,104.35,104.56,104.33,104.42,24114.0,101.4553,101.6595,101.4359,101.5234,24114.0
2019-08-15 15:50:00,104.45,104.91,104.43,104.91,38071.0,101.5526,101.9998,101.5331,101.9998,38071.0
2019-08-15 15:55:00,104.86,104.93,104.54,104.54,71061.0,101.9512,102.0192,101.6401,101.6401,71061.0
2019-08-16 09:30:00,105.77,106.57,105.55,106.33,45486.0,102.8359,103.6138,102.6221,103.3804,45486.0
2019-08-16 09:35:00,106.52,107.0,106.22,106.59,20336.0,103.5651,104.0318,103.2735,103.6332,20336.0
2019-08-16 09:40:00,106.65,107.28,106.39,106.72,29669.0,103.6915,104.3041,103.4387,103.7596,29669.0
2019-08-16 09:45:00,106.72,106.73,106.17,106.33,17790.0,103.7596,103.7693,103.2249,103.3804,17790.0
2019-08-16 09:50:00,106.41,106.41,105.68,105.89,17350.0,103.4582,103.4582,102.7484,102.9526,17350.0
2019-08-16 09:55:00,105.83,106.0,105.6,105.64,8077.0,102.8943,103.0596,102.6707,102.7096,8077.0
2019-08-16 10:00:00,105.61,105.83,105.29,105.38,16409.0,102.6804,102.8943,102.3693,102.4568,16409.0
2019-08-16 10:05:00,105.43,106.03,105.3,106.0,34402.0,102.5054,103.0887,102.379,103.0596,34402.0
2019-08-16 10:10:00,105.97,106.31,105.89,106.16,13602.0,103.0304,103.361,102.9526,103.2151,13602.0
2019-08-16 10:15:00,106.26,106.27,105.75,105.75,5055.0,103.3124,103.3221,102.8165,102.8165,5055.0
2019-08-16 10:20:00,105.83,106.71,105.75,106.17,15717.0,102.8943,103.7499,102.8165,103.2249,15717.0
2019-08-16 10:25:00,106.23,106.27,105.54,105.92,9853.0,103.2832,103.3221,102.6123,102.9818,9853.0
2019-08-16 10:30:00,105.97,106.12,105.57,105.82,8390.0,103.0304,103.1762,102.6415,102.8846,8390.0
2019-08-16 10:35:00,105.86,106.16,105.83,106.02,9200.0,102.9235,103.2151,102.8943,103.079,9200.0
2019-08-16 10:40:00,105.96,106.41,105.96,106.31,8899.0,103.0207,103.4582,103.0207,103.361,8899.0
2019-08-16 10:45:00,106.35,106.74,106.32,106.57,4582.0,103.3999,103.779,103.3707,103.6138,4582.0
2019-08-16 10:50:00,106.67,106.92,106.67,106.82,11314.0,103.711,103.954,103.711,103.8568,11314.0
2019-08-16 10:55:00,106.85,107.14,106.85,107.13,17756.0,103.886,104.1679,103.886,104.1582,17756.0
2019-08-16 11:00:00,107.17,107.21,107.01,107.19,15256.0,104.1971,104.236,104.0415,104.2166,15256.0
2019-08-16 11:05:00,107.23,107.23,106.85,106.93,10782.0,104.2554,104.2554,103.886,103.9638,10782.0
2019-08-16 11:10:00,106.87,107.17,106.82,107.17,12400.0,103.9054,104.1971,103.8568,104.1971,12400.0
2019-08-16 11:15:00,107.18,107.18,106.92,107.13,9567.0,104.2068,104.2068,103.954,104.1582,9567.0
2019-08-16 11:20:00,107.15,107.31,107.02,107.24,6749.0,104.1777,104.3332,104.0513,104.2652,6749.0
2019-08-16 11:25:00,107.28,107.34,107.08,107.29,9332.0,104.3041,104.3624,104.1096,104.3138,9332.0
2019-08-16 11:30:00,107.25,107.49,107.16,107.25,13855.0,104.2749,104.5082,104.1874,104.2749,13855.0
2019-08-16 11:35:00,107.33,107.39,107.07,107.2,30924.0,104.3527,104.411,104.0999,104.2263,30924.0
2019-08-16 11:40:00,107.19,107.31,106.92,106.98,10451.0,104.2166,104.3332,103.954,104.0124,10451.0
2019-08-16 11:45:00,106.99,107.41,106.92,107.41,3919.0,104.0221,104.4305,103.954,104.4305,3919.0
2019-08-16 11:50:00,107.48,107.6,107.4,107.41,4973.0,104.4985,104.6152,104.4207,104.4305,4973.0
2019-08-16 11:55:00,107.48,107.68,107.48,107.52,5124.0,104.4985,104.693,104.4985,104.5374,5124.0
2019-08-16 12:00:00,107.44,107.69,107.29,107.65,14602.0,104.4596,104.7027,104.3138,104.6638,14602.0
2019-08-16 12:05:00,107.69,107.84,107.65,107.84,7133.0,104.7027,104.8485,104.6638,104.8485,7133.0
2019-08-16 12:10:00,107.82,107.99,107.78,107.9,9589.0,104.8291,104.9944,104.7902,104.9069,9589.0
2019-08-16 12:15:00,107.84,108.06,107.75,107.82,8911.0,104.8485,105.0624,104.761,104.8291,8911.0
2019-08-16 12:20:00,107.75,107.91,107.62,107.66,12208.0,104.761,104.9166,104.6346,104.6735,12208.0
2019-08-16 12:25:00,107.73,107.84,107.69,107.74,3976.0,104.7416,104.8485,104.7027,104.7513,3976.0
2019-08-16 12:30:00,107.69,107.88,107.65,107.8,2865.0,104.7027,104.8874,104.6638,104.8096,2865.0
2019-08-16 12:35:00,107.84,107.95,107.79,107.89,9250.0,104.8485,104.9555,104.7999,104.8971,9250.0
2019-08-16 12:40:00,107.86,107.98,107.79,107.94,13073.0,104.868,104.9846,104.7999,104.9458,13073.0
2019-08-16 12:45:00,107.98,107.98,107.7,107.76,8852.0,104.9846,104.9846,104.7124,104.7707,8852.0
2019-08-16 12:50:00,107.81,107.82,107.61,107.7,10352.0,104.8194,104.8291,104.6249,104.7124,10352.0
2019-08-16 12:55:00,107.61,107.71,107.6,107.69,3739.0,104.6249,104.7221,104.6152,104.7027,3739.0
2019-08-16 13:00:00,107.73,107.84,107.68,107.69,22713.0,104.7416,104.8485,104.693,104.7027,22713.0
2019-08-16 13:05:00,107.68,107.82,107.65,107.8,15081.0,104.693,104.8291,104.6638,104.8096,15081.0
2019-08-16 13:10:00,107.78,108.12,107.67,108.03,41002.0,104.7902,105.1208,104.6832,105.0333,41002.0
2019-08-16 13:15:00,108.06,108.2,108.06,108.16,6300.0,105.0624,105.1985,105.0624,105.1596,6300.0
2019-08-16 13:20:00,108.16,108.35,108.16,108.35,5725.0,105.1596,105.3444,105.1596,105.3444,5725.0
2019-08-16 13:25:00,108.41,108.42,108.27,108.38,4331.0,105.4027,105.4124,105.2666,105.3735,4331.0
2019-08-16 13:30:00,108.37,108.44,108.32,108.41,4953.0,105.3638,105.4319,105.3152,105.4027,4953.0
2019-08-16 13:35:00,108.36,108.47,108.35,108.43,2706.0,105.3541,105.461,105.3444,105.4222,2706.0
2019-08-16 13:40:00,108.45,108.53,108.37,108.37,6661.0,105.4416,105.5194,105.3638,105.3638,6661.0
2019-08-16 13:45:00,108.33,108.41,108.22,108.34,11196.0,105.3249,105.4027,105.218,105.3347,11196.0
2019-08-16 13:50:00,108.35,108.44,108.21,108.27,16310.0,105.3444,105.4319,105.2083,105.2666,16310.0
2019-08-16 13:55:00,108.24,108.34,108.1,108.3,27883.0,105.2374,105.3347,105.1013,105.2958,27883.0
2019-08-16 14:00:00,108.33,108.44,108.25,108.36,12852.0,105.3249,105.4319,105.2472,105.3541,12852.0
2019-08-16 14:05:00,108.32,108.46,108.3,108.42,3300.0,105.3152,105.4513,105.2958,105.4124,3300.0
2019-08-16 14:10:00,108.45,108.68,108.41,108.68,4279.0,105.4416,105.6652,105.4027,105.6652,4279.0
2019-08-16 14:15:00,108.66,108.8,108.66,108.8,7482.0,105.6458,105.7819,105.6458,105.7819,7482.0
2019-08-16 14:20:00,108.77,108.77,108.6,108.6,6012.0,105.7527,105.7527,105.5874,105.5874,6012.0
2019-08-16 14:25:00,108.57,108.59,108.44,108.47,3500.0,105.5583,105.5777,105.4319,105.461,3500.0
2019-08-16 14:30:00,108.53,108.53,108.2,108.2,7340.0,105.5194,105.5194,105.1985,105.1985,7340.0
2019-08-16 14:35:00,108.19,108.19,107.88,107.92,17426.0,105.1888,105.1888,104.8874,104.9263,17426.0
2019-08-16 14:40:00,107.98,108.17,107.97,108.08,7089.0,104.9846,105.1694,104.9749,105.0819,7089.0
2019-08-16 14:45:00,108.03,108.18,107.95,108.01,5826.0,105.0333,105.1791,104.9555,105.0138,5826.0
2019-08-16 14:50:00,108.0,108.1,107.85,107.85,3265.0,105.0041,105.1013,104.8582,104.8582,3265.0
2019-08-16 14:55:00,107.92,107.93,107.71,107.78,7127.0,104.9263,104.936,104.7221,104.7902,7127.0
2019-08-16 15:00:00,107.81,107.89,107.79,107.79,7494.0,104.8194,104.8971,104.7999,104.7999,7494.0
2019-08-16 15:05:00,107.78,108.03,107.74,107.81,33307.0,104.7902,105.0333,104.7513,104.8194,33307.0
2019-08-16 15:10:00,107.83,107.98,107.74,107.92,14113.0,104.8388,104.9846,104.7513,104.9263,14113.0
2019-08-16 15:15:00,107.93,108.03,107.81,107.91,17483.0,104.936,105.0333,104.8194,104.9166,17483.0
2019-08-16 15:20:00,107.86,107.96,107.79,107.94,16599.0,104.868,104.9652,104.7999,104.9458,16599.0
2019-08-16 15:25:00,107.98,108.08,107.98,108.0,7201.0,104.9846,105.0819,104.9846,105.0041,7201.0
2019-08-16 15:30:00,107.97,108.04,107.76,107.77,20449.0,104.9749,105.043,104.7707,104.7805,20449.0
2019-08-16 15:35:00,107.76,108.03,107.7,107.9,14464.0,104.7707,105.0333,104.7124,104.9069,14464.0
2019-08-16 15:40:00,107.92,108.13,107.92,108.13,12887.0,104.9263,105.1305,104.9263,105.1305,12887.0
2019-08-16 15:45:00,108.12,108.14,107.96,108.02,31297.0,105.1208,105.1402,104.9652,105.0235,31297.0
2019-08-16 15:50:00,108.01,108.27,107.97,108.15,37169.0,105.0138,105.2666,104.9749,105.1499,37169.0
2019-08-16 15:55:00,108.15,108.16,107.77,107.99,122851.0,105.1499,105.1596,104.7805,104.9944,122851.0
2019-08-19 09:30:00,110.34,110.9,109.99,110.37,28627.0,107.2792,107.8236,106.9389,107.3083,28627.0
2019-08-19 09:35:00,110.23,111.17,110.23,110.94,17695.0,107.1722,108.0862,107.1722,107.8625,17695.0
2019-08-19 09:40:00,110.74,111.2,110.68,110.81,11190.0,107.6681,108.1153,107.6097,107.7361,11190.0
2019-08-19 09:45:00,110.85,111.38,110.65,110.73,9631.0,107.775,108.2903,107.5806,107.6584,9631.0
2019-08-19 09:50:00,110.73,110.73,110.0,110.22,30690.0,107.6584,107.6584,106.9486,107.1625,30690.0
2019-08-19 09:55:00,110.32,110.97,110.22,110.86,17216.0,107.2597,107.8917,107.1625,107.7848,17216.0
2019-08-19 10:00:00,110.83,110.86,110.54,110.68,23165.0,107.7556,107.7848,107.4736,107.6097,23165.0
2019-08-19 10:05:00,110.77,110.91,110.43,110.5,7340.0,107.6972,107.8334,107.3667,107.4347,7340.0
2019-08-19 10:10:00,110.48,110.55,109.94,109.94,19593.0,107.4153,107.4834,106.8903,106.8903,19593.0
2019-08-19 10:15:00,109.91,109.93,109.66,109.68,12083.0,106.8611,106.8805,106.618,106.6375,12083.0
2019-08-19 10:20:00,109.68,109.72,109.28,109.57,19565.0,106.6375,106.6764,106.2486,106.5305,19565.0
2019-08-19 10:25:00,109.61,109.85,109.5,109.85,4535.0,106.5694,106.8028,106.4625,106.8028,4535.0
2019-08-19 10:30:00,109.77,110.0,109.77,110.0,4370.0,106.725,106.9486,106.725,106.9486,4370.0
2019-08-19 10:35:00,109.96,110.04,109.7,109.73,19750.0,106.9097,106.9875,106.6569,106.6861,19750.0
2019-08-19 10:40:00,109.73,109.73,109.29,109.33,46501.0,106.6861,106.6861,106.2583,106.2972,46501.0
2019-08-19 10:45:00,109.33,109.89,109.27,109.74,23044.0,106.2972,106.8417,106.2389,106.6958,23044.0
2019-08-19 10:50:00,109.65,109.78,109.53,109.68,5739.0,106.6083,106.7347,106.4916,106.6375,5739.0
2019-08-19 10:55:00,109.7,109.75,109.44,109.75,6364.0,106.6569,106.7055,106.4041,106.7055,6364.0
2019-08-19 11:00:00,109.8,110.11,109.8,109.88,3529.0,106.7542,107.0556,106.7542,106.8319,3529.0
2019-08-19 11:05:00,109.92,109.99,109.82,109.99,2000.0,106.8708,106.9389,106.7736,106.9389,2000.0
2019-08-19 11:10:00,110.0,110.25,110.0,110.12,9072.0,106.9486,107.1917,106.9486,107.0653,9072.0
2019-08-19 11:15:00,110.18,110.33,110.0,110.24,9652.0,107.1236,107.2695,106.9486,107.1819,9652.0
2019-08-19 11:20:00,110.28,110.35,110.06,110.06,9036.0,107.2208,107.2889,107.0069,107.0069,9036.0
2019-08-19 11:25:00,110.1,110.12,109.95,110.05,5092.0,107.0458,107.0653,106.9,106.9972,5092.0
2019-08-19 11:30:00,110.05,110.08,109.79,110.07,8368.0,106.9972,107.0264,106.7444,107.0167,8368.0
2019-08-19 11:35:00,110.06,110.18,109.96,110.18,9141.0,107.0069,107.1236,106.9097,107.1236,9141.0
2019-08-19 11:40:00,110.13,110.18,109.98,110.0,3273.0,107.075,107.1236,106.9292,106.9486,3273.0
2019-08-19 11:45:00,110.0,110.0,109.69,109.78,7638.0,106.9486,106.9486,106.6472,106.7347,7638.0
2019-08-19 11:50:00,109.72,109.81,109.69,109.8,8000.0,106.6764,106.7639,106.6472,106.7542,8000.0
2019-08-19 11:55:00,109.83,110.0,109.77,110.0,2825.0,106.7833,106.9486,106.725,106.9486,2825.0
2019-08-19 12:00:00,109.98,110.11,109.92,110.1,5381.0,106.9292,107.0556,106.8708,107.0458,5381.0
2019-08-19 12:05:00,110.06,110.09,109.93,109.98,7963.0,107.0069,107.0361,106.8805,106.9292,7963.0
2019-08-19 12:10:00,109.97,109.98,109.84,109.94,3421.0,106.9194,106.9292,106.793,106.8903,3421.0
2019-08-19 12:15:00,109.96,110.13,109.96,110.04,1800.0,106.9097,107.075,106.9097,106.9875,1800.0
2019-08-19 12:20:00,110.03,110.09,109.99,110.09,4200.0,106.9778,107.0361,106.9389,107.0361,4200.0
2019-08-19 12:25:00,110.13,110.13,110.0,110.03,1600.0,107.075,107.075,106.9486,106.9778,1600.0
2019-08-19 12:30:00,109.98,109.98,109.83,109.88,4148.0,106.9292,106.9292,106.7833,106.8319,4148.0
2019-08-19 12:35:00,109.94,109.94,109.88,109.92,1948.0,106.8903,106.8903,106.8319,106.8708,1948.0
2019-08-19 12:40:00,109.95,110.04,109.91,110.04,2000.0,106.9,106.9875,106.8611,106.9875,2000.0
2019-08-19 12:45:00,110.01,110.48,110.01,110.23,10228.0,106.9583,107.4153,106.9583,107.1722,10228.0
2019-08-19 12:50:00,110.25,110.28,110.21,110.21,800.0,107.1917,107.2208,107.1528,107.1528,800.0
2019-08-19 12:55:00,110.26,110.29,110.18,110.19,3804.0,107.2014,107.2306,107.1236,107.1333,3804.0
2019-08-19 13:00:00,110.18,110.19,110.04,110.07,5890.0,107.1236,107.1333,106.9875,107.0167,5890.0
2019-08-19 13:05:00,110.0,110.12,110.0,110.12,2700.0,106.9486,107.0653,106.9486,107.0653,2700.0
2019-08-19 13:10:00,110.12,110.25,110.03,110.23,7585.0,107.0653,107.1917,106.9778,107.1722,7585.0
2019-08-19 13:15:00,110.19,110.54,110.19,110.54,6903.0,107.1333,107.4736,107.1333,107.4736,6903.0
2019-08-19 13:20:00,110.56,110.58,110.35,110.39,3986.0,107.4931,107.5125,107.2889,107.3278,3986.0
2019-08-19 13:25:00,110.39,110.48,110.39,110.48,1100.0,107.3278,107.4153,107.3278,107.4153,1100.0
2019-08-19 13:30:00,110.48,110.6,110.34,110.36,11937.0,107.4153,107.532,107.2792,107.2986,11937.0
2019-08-19 13:35:00,110.37,110.47,110.33,110.43,3404.0,107.3083,107.4056,107.2695,107.3667,3404.0
2019-08-19 13:40:00,110.44,110.49,110.32,110.35,5922.0,107.3764,107.425,107.2597,107.2889,5922.0
2019-08-19 13:45:00,110.4,110.56,110.4,110.54,3800.0,107.3375,107.4931,107.3375,107.4736,3800.0
2019-08-19 13:50:00,110.52,110.59,110.44,110.49,6849.0,107.4542,107.5222,107.3764,107.425,6849.0
2019-08-19 13:55:00,110.46,110.49,110.42,110.48,2951.0,107.3958,107.425,107.357,107.4153,2951.0
2019-08-19 14:00:00,110.45,110.55,110.42,110.55,3679.0,107.3861,107.4834,107.357,107.4834,3679.0
2019-08-19 14:05:00,110.59,110.7,110.47,110.47,6950.0,107.5222,107.6292,107.4056,107.4056,6950.0
2019-08-19 14:10:00,110.48,110.57,110.43,110.47,1350.0,107.4153,107.5028,107.3667,107.4056,1350.0
2019-08-19 14:15:00,110.44,110.52,110.36,110.43,3209.0,107.3764,107.4542,107.2986,107.3667,3209.0
2019-08-19 14:20:00,110.45,110.47,110.39,110.42,3666.0,107.3861,107.4056,107.3278,107.357,3666.0
2019-08-19 14:25:00,110.45,110.74,110.4,110.72,6820.0,107.3861,107.6681,107.3375,107.6486,6820.0
2019-08-19 14:30:00,110.73,110.8,110.7,110.71,4364.0,107.6584,107.7264,107.6292,107.6389,4364.0
2019-08-19 14:35:00,110.68,110.7,110.47,110.54,8273.0,107.6097,107.6292,107.4056,107.4736,8273.0
2019-08-19 14:40:00,110.47,110.84,110.46,110.84,6376.0,107.4056,107.7653,107.3958,107.7653,6376.0
2019-08-19 14:45:00,110.86,111.14,110.83,110.97,18419.0,107.7848,108.057,107.7556,107.8917,18419.0
2019-08-19 14:50:00,111.05,111.09,110.96,111.08,5752.0,107.9695,108.0084,107.882,107.9986,5752.0
2019-08-19 14:55:00,111.05,111.05,110.79,110.85,13804.0,107.9695,107.9695,107.7167,107.775,13804.0
2019-08-19 15:00:00,110.88,111.01,110.85,110.96,9776.0,107.8042,107.9306,107.775,107.882,9776.0
2019-08-19 15:05:00,110.96,110.96,110.81,110.85,3100.0,107.882,107.882,107.7361,107.775,3100.0
2019-08-19 15:10:00,110.84,111.05,110.83,111.0,8301.0,107.7653,107.9695,107.7556,107.9209,8301.0
2019-08-19 15:15:00,110.99,111.08,110.94,111.08,8825.0,107.9111,107.9986,107.8625,107.9986,8825.0
2019-08-19 15:20:00,111.07,111.13,111.0,111.01,11374.0,107.9889,108.0473,107.9209,107.9306,11374.0
2019-08-19 15:25:00,111.01,111.13,110.92,110.92,9374.0,107.9306,108.0473,107.8431,107.8431,9374.0
2019-08-19 15:30:00,110.96,110.97,110.67,110.89,16010.0,107.882,107.8917,107.6,107.8139,16010.0
2019-08-19 15:35:00,110.88,110.94,110.8,110.91,14290.0,107.8042,107.8625,107.7264,107.8334,14290.0
2019-08-19 15:40:00,110.91,111.1,110.88,111.04,24404.0,107.8334,108.0181,107.8042,107.9598,24404.0
2019-08-19 15:45:00,111.0,111.0,110.75,110.96,37878.0,107.9209,107.9209,107.6778,107.882,37878.0
2019-08-19 15:50:00,110.95,110.99,110.87,110.88,27833.0,107.8723,107.9111,107.7945,107.8042,27833.0
2019-08-19 15:55:00,110.9,111.01,110.62,110.67,47918.0,107.8236,107.9306,107.5514,107.6,47918.0
2019-08-20 09:30:00,110.0,110.12,109.07,109.47,14634.0,106.9486,107.0653,106.0444,106.4333,14634.0
2019-08-20 09:35:00,109.38,109.92,109.04,109.56,5183.0,106.3458,106.8708,106.0152,106.5208,5183.0
2019-08-20 09:40:00,109.46,109.46,109.2,109.43,3125.0,106.4236,106.4236,106.1708,106.3944,3125.0
2019-08-20 09:45:00,109.24,109.41,109.21,109.25,3565.0,106.2097,106.375,106.1805,106.2194,3565.0
2019-08-20 09:50:00,109.35,109.45,109.15,109.36,3384.0,106.3166,106.4139,106.1222,106.3264,3384.0
2019-08-20 09:55:00,109.56,109.89,109.55,109.89,1499.0,106.5208,106.8417,106.5111,106.8417,1499.0
2019-08-20 10:00:00,109.78,109.78,109.48,109.55,13116.0,106.7347,106.7347,106.443,106.5111,13116.0
2019-08-20 10:05:00,109.55,109.88,109.38,109.5,3836.0,106.5111,106.8319,106.3458,106.4625,3836.0
2019-08-20 10:10:00,109.5,109.7,109.33,109.34,8300.0,106.4625,106.6569,106.2972,106.3069,8300.0
2019-08-20 10:15:00,109.42,109.46,109.33,109.42,2700.0,106.3847,106.4236,106.2972,106.3847,2700.0
2019-08-20 10:20:00,109.45,109.45,109.24,109.24,2850.0,106.4139,106.4139,106.2097,106.2097,2850.0
2019-08-20 10:25:00,109.35,109.46,109.25,109.46,4705.0,106.3166,106.4236,106.2194,106.4236,4705.0
2019-08-20 10:30:00,109.46,109.57,109.31,109.37,3498.0,106.4236,106.5305,106.2777,106.3361,3498.0
2019-08-20 10:35:00,109.38,109.45,109.15,109.16,3869.0,106.3458,106.4139,106.1222,106.1319,3869.0
2019-08-20 10:40:00,109.22,109.45,109.22,109.45,2751.0,106.1902,106.4139,106.1902,106.4139,2751.0
2019-08-20 10:45:00,109.45,109.53,109.4,109.43,1400.0,106.4139,106.4916,106.3653,106.3944,1400.0
2019-08-20 10:50:00,109.43,110.0,109.41,109.93,6327.0,106.3944,106.9486,106.375,106.8805,6327.0
2019-08-20 10:55:00,110.0,110.11,110.0,110.04,1412.0,106.9486,107.0556,106.9486,106.9875,1412.0
2019-08-20 11:00:00,110.01,110.02,109.84,109.96,3359.0,106.9583,106.9681,106.793,106.9097,3359.0
2019-08-20 11:05:00,109.97,110.01,109.71,109.72,3000.0,106.9194,106.9583,106.6667,106.6764,3000.0
2019-08-20 11:10:00,109.82,110.02,109.69,109.7,5366.0,106.7736,106.9681,106.6472,106.6569,5366.0
2019-08-20 11:15:00,109.76,110.12,109.74,109.86,6882.0,106.7153,107.0653,106.6958,106.8125,6882.0
2019-08-20 11:20:00,109.93,109.97,109.7,109.75,7139.0,106.8805,106.9194,106.6569,106.7055,7139.0
2019-08-20 11:25:00,109.85,110.0,109.78,109.97,9357.0,106.8028,106.9486,106.7347,106.9194,9357.0
2019-08-20 11:30:00,109.96,109.96,109.8,109.84,4912.0,106.9097,106.9097,106.7542,106.793,4912.0
2019-08-20 11:35:00,109.81,109.86,109.67,109.7,2470.0,106.7639,106.8125,106.6278,106.6569,2470.0
2019-08-20 11:40:00,109.59,109.71,109.52,109.65,4681.0,106.55,106.6667,106.4819,106.6083,4681.0
2019-08-20 11:45:00,109.71,109.8,109.66,109.8,1827.0,106.6667,106.7542,106.618,106.7542,1827.0
2019-08-20 11:50:00,109.84,109.84,109.7,109.7,2636.0,106.793,106.793,106.6569,106.6569,2636.0
2019-08-20 11:55:00,109.7,109.81,109.65,109.74,1938.0,106.6569,106.7639,106.6083,106.6958,1938.0
2019-08-20 12:00:00,109.86,109.93,109.79,109.8,2812.0,106.8125,106.8805,106.7444,106.7542,2812.0
2019-08-20 12:05:00,109.77,109.89,109.68,109.83,3026.0,106.725,106.8417,106.6375,106.7833,3026.0
2019-08-20 12:10:00,109.85,109.96,109.81,109.92,7944.0,106.8028,106.9097,106.7639,106.8708,7944.0
2019-08-20 12:15:00,109.87,109.87,109.7,109.79,1968.0,106.8222,106.8222,106.6569,106.7444,1968.0
2019-08-20 12:20:00,109.8,109.8,109.74,109.75,1965.0,106.7542,106.7542,106.6958,106.7055,1965.0
2019-08-20 12:25:00,109.69,109.75,109.57,109.6,5139.0,106.6472,106.7055,106.5305,106.5597,5139.0
2019-08-20 12:30:00,109.58,109.58,109.32,109.32,2382.0,106.5403,106.5403,106.2875,106.2875,2382.0
2019-08-20 12:35:00,109.32,109.34,109.27,109.3,3747.0,106.2875,106.3069,106.2389,106.268,3747.0
2019-08-20 12:40:00,109.33,109.42,109.28,109.42,1900.0,106.2972,106.3847,106.2486,106.3847,1900.0
2019-08-20 12:45:00,109.49,109.57,109.45,109.5,2944.0,106.4528,106.5305,106.4139,106.4625,2944.0
2019-08-20 12:50:00,109.52,109.67,109.52,109.62,1450.0,106.4819,106.6278,106.4819,106.5791,1450.0
2019-08-20 12:55:00,109.58,109.68,109.58,109.63,906.0,106.5403,106.6375,106.5403,106.5889,906.0
2019-08-20 13:00:00,109.68,109.68,109.56,109.56,2081.0,106.6375,106.6375,106.5208,106.5208,2081.0
2019-08-20 13:05:00,109.54,109.67,109.5,109.66,2320.0,106.5014,106.6278,106.4625,106.618,2320.0
2019-08-20 13:10:00,109.65,109.79,109.64,109.72,2629.0,106.6083,106.7444,106.5986,106.6764,2629.0
2019-08-20 13:15:00,109.67,109.77,109.62,109.77,3881.0,106.6278,106.725,106.5791,106.725,3881.0
2019-08-20 13:20:00,109.73,109.86,109.73,109.79,1205.0,106.6861,106.8125,106.6861,106.7444,1205.0
2019-08-20 13:25:00,109.8,109.8,109.7,109.74,2900.0,106.7542,106.7542,106.6569,106.6958,2900.0
2019-08-20 13:30:00,109.75,109.75,109.5,109.5,6526.0,106.7055,106.7055,106.4625,106.4625,6526.0
2019-08-20 13:35:00,109.5,109.84,109.48,109.76,23985.0,106.4625,106.793,106.443,106.7153,23985.0
2019-08-20 13:40:00,109.72,109.96,109.72,109.75,17422.0,106.6764,106.9097,106.6764,106.7055,17422.0
2019-08-20 13:45:00,109.77,109.79,109.73,109.79,2141.0,106.725,106.7444,106.6861,106.7444,2141.0
2019-08-20 13:50:00,109.75,109.93,109.75,109.93,2452.0,106.7055,106.8805,106.7055,106.8805,2452.0
2019-08-20 13:55:00,109.9,109.91,109.81,109.88,3399.0,106.8514,106.8611,106.7639,106.8319,3399.0
2019-08-20 14:00:00,109.86,109.92,109.74,109.77,1624.0,106.8125,106.8708,106.6958,106.725,1624.0
2019-08-20 14:05:00,109.72,109.84,109.72,109.74,3333.0,106.6764,106.793,106.6764,106.6958,3333.0
2019-08-20 14:10:00,109.75,109.78,109.66,109.66,2074.0,106.7055,106.7347,106.618,106.618,2074.0
2019-08-20 14:15:00,109.69,109.74,109.59,109.74,6601.0,106.6472,106.6958,106.55,106.6958,6601.0
2019-08-20 14:20:00,109.72,109.72,109.58,109.65,2600.0,106.6764,106.6764,106.5403,106.6083,2600.0
2019-08-20 14:25:00,109.65,109.78,109.63,109.77,3850.0,106.6083,106.7347,106.5889,106.725,3850.0
2019-08-20 14:30:00,109.75,109.87,109.72,109.82,4316.0,106.7055,106.8222,106.6764,106.7736,4316.0
2019-08-20 14:35:00,109.77,109.82,109.7,109.76,4486.0,106.725,106.7736,106.6569,106.7153,4486.0
2019-08-20 14:40:00,109.74,109.84,109.7,109.79,4191.0,106.6958,106.793,106.6569,106.7444,4191.0
2019-08-20 14:45:00,109.8,109.85,109.79,109.79,7203.0,106.7542,106.8028,106.7444,106.7444,7203.0
2019-08-20 14:50:00,109.71,109.73,109.61,109.61,1700.0,106.6667,106.6861,106.5694,106.5694,1700.0
2019-08-20 14:55:00,109.66,109.79,109.66,109.72,2881.0,106.618,106.7444,106.618,106.6764,2881.0
2019-08-20 15:00:00,109.67,109.67,109.43,109.51,3548.0,106.6278,106.6278,106.3944,106.4722,3548.0
2019-08-20 15:05:00,109.48,109.53,109.45,109.47,21859.0,106.443,106.4916,106.4139,106.4333,21859.0
2019-08-20 15:10:00,109.42,109.52,109.42,109.5,3328.0,106.3847,106.4819,106.3847,106.4625,3328.0
2019-08-20 15:15:00,109.49,109.49,109.14,109.15,6847.0,106.4528,106.4528,106.1125,106.1222,6847.0
2019-08-20 15:20:00,109.2,109.26,109.18,109.23,2127.0,106.1708,106.2291,106.1514,106.2,2127.0
2019-08-20 15:25:00,109.26,109.48,109.22,109.48,5324.0,106.2291,106.443,106.1902,106.443,5324.0
2019-08-20 15:30:00,109.47,109.47,109.34,109.38,5393.0,106.4333,106.4333,106.3069,106.3458,5393.0
2019-08-20 15:35:00,109.37,109.37,109.28,109.35,5495.0,106.3361,106.3361,106.2486,106.3166,5495.0
2019-08-20 15:40:00,109.33,109.46,109.3,109.46,6695.0,106.2972,106.4236,106.268,106.4236,6695.0
2019-08-20 15:45:00,109.43,109.62,109.41,109.62,11383.0,106.3944,106.5791,106.375,106.5791,11383.0
2019-08-20 15:50:00,109.59,109.59,109.48,109.52,34140.0,106.55,106.55,106.443,106.4819,34140.0
2019-08-20 15:55:00,109.5,109.54,109.09,109.14,46272.0,106.4625,106.5014,106.0639,106.1125,46272.0
2019-08-21 09:30:00,112.11,112.19,111.19,111.87,37763.0,109.0001,109.0779,108.1056,108.7667,37763.0
2019-08-21 09:35:00,111.86,112.11,110.72,111.03,30688.0,108.757,109.0001,107.6486,107.95,30688.0
2019-08-21 09:40:00,110.81,111.56,110.6,111.56,12468.0,107.7361,108.4653,107.532,108.4653,12468.0
2019-08-21 09:45:00,111.65,112.43,111.65,112.43,27430.0,108.5528,109.3112,108.5528,109.3112,27430.0
2019-08-21 09:50:00,112.44,112.44,111.97,112.16,21129.0,109.3209,109.3209,108.864,109.0487,21129.0
2019-08-21 09:55:00,112.09,112.29,111.93,111.93,13669.0,108.9806,109.1751,108.8251,108.8251,13669.0
2019-08-21 10:00:00,111.92,112.12,111.89,112.12,17850.0,108.8153,109.0098,108.7862,109.0098,17850.0
2019-08-21 10:05:00,112.16,112.19,111.51,111.67,13109.0,109.0487,109.0779,108.4167,108.5723,13109.0
2019-08-21 10:10:00,111.72,111.84,111.49,111.52,5329.0,108.6209,108.7376,108.3973,108.4264,5329.0
2019-08-21 10:15:00,111.49,111.58,111.26,111.43,35873.0,108.3973,108.4848,108.1737,108.3389,35873.0
2019-08-21 10:20:00,111.5,111.68,111.46,111.67,4338.0,108.407,108.582,108.3681,108.5723,4338.0
2019-08-21 10:25:00,111.7,111.7,111.53,111.53,2814.0,108.6014,108.6014,108.4362,108.4362,2814.0
2019-08-21 10:30:00,111.47,111.67,111.38,111.66,2115.0,108.3778,108.5723,108.2903,108.5626,2115.0
2019-08-21 10:35:00,111.54,111.54,111.08,111.1,6934.0,108.4459,108.4459,107.9986,108.0181,6934.0
2019-08-21 10:40:00,111.1,111.1,110.76,110.8,3924.0,108.0181,108.0181,107.6875,107.7264,3924.0
2019-08-21 10:45:00,110.88,111.08,110.88,110.98,3679.0,107.8042,107.9986,107.8042,107.9014,3679.0
2019-08-21 10:50:00,110.98,111.08,110.93,111.06,4400.0,107.9014,107.9986,107.8528,107.9792,4400.0
2019-08-21 10:55:00,111.18,111.37,111.11,111.3,4836.0,108.0959,108.2806,108.0278,108.2125,4836.0
2019-08-21 11:00:00,111.29,111.41,111.04,111.41,3400.0,108.2028,108.3195,107.9598,108.3195,3400.0
2019-08-21 11:05:00,111.5,111.67,111.5,111.62,1402.0,108.407,108.5723,108.407,108.5237,1402.0
2019-08-21 11:10:00,111.6,111.64,111.47,111.47,2357.0,108.5042,108.5431,108.3778,108.3778,2357.0
2019-08-21 11:15:00,111.47,111.56,111.33,111.33,2138.0,108.3778,108.4653,108.2417,108.2417,2138.0
2019-08-21 11:20:00,111.3,111.47,111.3,111.39,2404.0,108.2125,108.3778,108.2125,108.3,2404.0
2019-08-21 11:25:00,111.3,111.4,111.21,111.39,2100.0,108.2125,108.3098,108.125,108.3,2100.0
2019-08-21 11:30:00,111.47,111.58,111.31,111.47,5000.0,108.3778,108.4848,108.2223,108.3778,5000.0
2019-08-21 11:35:00,111.46,111.63,111.45,111.63,2494.0,108.3681,108.5334,108.3584,108.5334,2494.0
2019-08-21 11:40:00,111.71,111.72,111.53,111.61,3040.0,108.6112,108.6209,108.4362,108.5139,3040.0
2019-08-21 11:45:00,111.67,111.67,111.45,111.45,5987.0,108.5723,108.5723,108.3584,108.3584,5987.0
2019-08-21 11:50:00,111.4,111.6,111.4,111.41,1957.0,108.3098,108.5042,108.3098,108.3195,1957.0
2019-08-21 11:55:00,111.48,111.62,111.35,111.44,4278.0,108.3876,108.5237,108.2612,108.3487,4278.0
2019-08-21 12:00:00,111.48,111.48,111.26,111.27,2900.0,108.3876,108.3876,108.1737,108.1834,2900.0
2019-08-21 12:05:00,111.33,111.42,111.21,111.21,1725.0,108.2417,108.3292,108.125,108.125,1725.0
2019-08-21 12:10:00,111.2,111.32,111.19,111.19,2600.0,108.1153,108.232,108.1056,108.1056,2600.0
2019-08-21 12:15:00,111.25,111.29,111.03,111.19,3893.0,108.1639,108.2028,107.95,108.1056,3893.0
2019-08-21 12:20:00,111.27,111.27,111.15,111.18,1512.0,108.1834,108.1834,108.0667,108.0959,1512.0
2019-08-21 12:25:00,111.17,111.25,111.13,111.22,2805.0,108.0862,108.1639,108.0473,108.1348,2805.0
2019-08-21 12:30:00,111.22,111.34,111.13,111.34,1500.0,108.1348,108.2514,108.0473,108.2514,1500.0
2019-08-21 12:35:00,111.28,111.38,111.28,111.32,1452.0,108.1931,108.2903,108.1931,108.232,1452.0
2019-08-21 12:40:00,111.32,111.44,111.24,111.34,7020.0,108.232,108.3487,108.1542,108.2514,7020.0
2019-08-21 12:45:00,111.39,111.41,111.33,111.36,1750.0,108.3,108.3195,108.2417,108.2709,1750.0
2019-08-21 12:50:00,111.41,111.46,111.4,111.42,600.0,108.3195,108.3681,108.3098,108.3292,600.0
2019-08-21 12:55:00,111.55,111.55,111.48,111.49,2819.0,108.4556,108.4556,108.3876,108.3973,2819.0
2019-08-21 13:00:00,111.54,111.58,111.42,111.56,1550.0,108.4459,108.4848,108.3292,108.4653,1550.0
2019-08-21 13:05:00,111.55,111.58,111.41,111.41,2119.0,108.4556,108.4848,108.3195,108.3195,2119.0
2019-08-21 13:10:00,111.38,111.38,111.3,111.3,1300.0,108.2903,108.2903,108.2125,108.2125,1300.0
2019-08-21 13:15:00,111.27,111.3,111.23,111.27,3276.0,108.1834,108.2125,108.1445,108.1834,3276.0
2019-08-21 13:20:00,111.29,111.36,111.19,111.2,3242.0,108.2028,108.2709,108.1056,108.1153,3242.0
2019-08-21 13:25:00,111.18,111.29,111.17,111.28,1550.0,108.0959,108.2028,108.0862,108.1931,1550.0
2019-08-21 13:30:00,111.22,111.22,111.18,111.19,500.0,108.1348,108.1348,108.0959,108.1056,500.0
2019-08-21 13:35:00,111.2,111.26,111.06,111.06,4427.0,108.1153,108.1737,107.9792,107.9792,4427.0
2019-08-21 13:40:00,111.09,111.24,111.09,111.21,1607.0,108.0084,108.1542,108.0084,108.125,1607.0
2019-08-21 13:45:00,111.18,111.24,111.15,111.22,1177.0,108.0959,108.1542,108.0667,108.1348,1177.0
2019-08-21 13:50:00,111.19,111.19,111.02,111.11,2600.0,108.1056,108.1056,107.9403,108.0278,2600.0
2019-08-21 13:55:00,111.07,111.33,111.07,111.27,5797.0,107.9889,108.2417,107.9889,108.1834,5797.0
2019-08-21 14:00:00,111.21,111.36,111.06,111.3,9752.0,108.125,108.2709,107.9792,108.2125,9752.0
2019-08-21 14:05:00,111.54,111.55,111.41,111.41,2000.0,108.4459,108.4556,108.3195,108.3195,2000.0
2019-08-21 14:10:00,111.4,111.52,111.39,111.42,12124.0,108.3098,108.4264,108.3,108.3292,12124.0
2019-08-21 14:15:00,111.47,111.6,111.44,111.59,1410.0,108.3778,108.5042,108.3487,108.4945,1410.0
2019-08-21 14:20:00,111.56,111.57,111.4,111.41,3552.0,108.4653,108.4751,108.3098,108.3195,3552.0
2019-08-21 14:25:00,111.39,111.42,111.36,111.37,1030.0,108.3,108.3292,108.2709,108.2806,1030.0
2019-08-21 14:30:00,111.41,111.41,111.3,111.3,1549.0,108.3195,108.3195,108.2125,108.2125,1549.0
2019-08-21 14:35:00,111.33,111.33,111.07,111.16,2122.0,108.2417,108.2417,107.9889,108.0764,2122.0
2019-08-21 14:40:00,111.13,111.17,111.09,111.17,1285.0,108.0473,108.0862,108.0084,108.0862,1285.0
2019-08-21 14:45:00,111.12,111.15,111.05,111.05,2600.0,108.0375,108.0667,107.9695,107.9695,2600.0
2019-08-21 14:50:00,111.01,111.36,111.0,111.22,10719.0,107.9306,108.2709,107.9209,108.1348,10719.0
2019-08-21 14:55:00,111.25,111.25,111.17,111.18,1550.0,108.1639,108.1639,108.0862,108.0959,1550.0
2019-08-21 15:00:00,111.21,111.27,111.08,111.1,5667.0,108.125,108.1834,107.9986,108.0181,5667.0
2019-08-21 15:05:00,111.12,111.21,111.05,111.2,3804.0,108.0375,108.125,107.9695,108.1153,3804.0
2019-08-21 15:10:00,111.28,111.29,111.16,111.16,7176.0,108.1931,108.2028,108.0764,108.0764,7176.0
2019-08-21 15:15:00,111.16,111.2,111.04,111.05,9351.0,108.0764,108.1153,107.9598,107.9695,9351.0
2019-08-21 15:20:00,111.05,111.06,110.98,111.04,4938.0,107.9695,107.9792,107.9014,107.9598,4938.0
2019-08-21 15:25:00,111.03,111.07,110.89,110.9,10917.0,107.95,107.9889,107.8139,107.8236,10917.0
2019-08-21 15:30:00,110.92,111.11,110.92,110.99,9402.0,107.8431,108.0278,107.8431,107.9111,9402.0
2019-08-21 15:35:00,110.97,110.97,110.82,110.89,5917.0,107.8917,107.8917,107.7459,107.8139,5917.0
2019-08-21 15:40:00,110.91,111.02,110.83,111.01,9349.0,107.8334,107.9403,107.7556,107.9306,9349.0
2019-08-21 15:45:00,111.03,111.19,111.0,111.19,25976.0,107.95,108.1056,107.9209,108.1056,25976.0
2019-08-21 15:50:00,111.18,111.28,111.09,111.26,21272.0,108.0959,108.1931,108.0084,108.1737,21272.0
2019-08-21 15:55:00,111.26,111.4,111.21,111.23,50066.0,108.1737,108.3098,108.125,108.1445,50066.0
2019-08-22 09:30:00,112.06,112.8,111.6,111.94,18507.0,108.9515,109.6709,108.5042,108.8348,18507.0
2019-08-22 09:35:00,112.06,112.07,111.27,111.5,19023.0,108.9515,108.9612,108.1834,108.407,19023.0
2019-08-22 09:40:00,111.47,111.66,111.16,111.26,4057.0,108.3778,108.5626,108.0764,108.1737,4057.0
2019-08-22 09:45:00,111.07,111.19,110.76,110.76,9146.0,107.9889,108.1056,107.6875,107.6875,9146.0
2019-08-22 09:50:00,110.77,111.19,110.76,111.19,7500.0,107.6972,108.1056,107.6875,108.1056,7500.0
2019-08-22 09:55:00,111.21,111.52,110.98,111.16,9895.0,108.125,108.4264,107.9014,108.0764,9895.0
2019-08-22 10:00:00,111.26,111.95,111.16,111.95,9500.0,108.1737,108.8445,108.0764,108.8445,9500.0
2019-08-22 10:05:00,111.8,112.04,111.23,111.37,10859.0,108.6987,108.932,108.1445,108.2806,10859.0
2019-08-22 10:10:00,111.27,111.38,111.16,111.37,5214.0,108.1834,108.2903,108.0764,108.2806,5214.0
2019-08-22 10:15:00,111.41,111.6,111.4,111.5,2740.0,108.3195,108.5042,108.3098,108.407,2740.0
2019-08-22 10:20:00,111.44,111.44,110.8,110.88,6750.0,108.3487,108.3487,107.7264,107.8042,6750.0
2019-08-22 10:25:00,110.92,110.92,110.21,110.24,13725.0,107.8431,107.8431,107.1528,107.1819,13725.0
2019-08-22 10:30:00,110.23,110.34,109.61,109.61,10761.0,107.1722,107.2792,106.5694,106.5694,10761.0
2019-08-22 10:35:00,109.78,109.9,109.33,109.71,11084.0,106.7347,106.8514,106.2972,106.6667,11084.0
2019-08-22 10:40:00,109.65,109.84,109.52,109.65,5865.0,106.6083,106.793,106.4819,106.6083,5865.0
2019-08-22 10:45:00,109.65,110.06,109.39,110.06,40086.0,106.6083,107.0069,106.3555,107.0069,40086.0
2019-08-22 10:50:00,110.1,110.11,109.42,109.61,21985.0,107.0458,107.0556,106.3847,106.5694,21985.0
2019-08-22 10:55:00,109.66,110.27,109.54,110.05,19108.0,106.618,107.2111,106.5014,106.9972,19108.0
2019-08-22 11:00:00,110.06,110.36,110.05,110.12,4080.0,107.0069,107.2986,106.9972,107.0653,4080.0
2019-08-22 11:05:00,110.23,110.67,110.23,110.67,3375.0,107.1722,107.6,107.1722,107.6,3375.0
2019-08-22 11:10:00,110.63,110.8,110.46,110.51,28357.0,107.5611,107.7264,107.3958,107.4445,28357.0
2019-08-22 11:15:00,110.52,110.57,110.17,110.17,2699.0,107.4542,107.5028,107.1139,107.1139,2699.0
2019-08-22 11:20:00,110.2,110.25,110.05,110.05,2420.0,107.1431,107.1917,106.9972,106.9972,2420.0
2019-08-22 11:25:00,110.1,110.1,109.57,109.58,13143.0,107.0458,107.0458,106.5305,106.5403,13143.0
2019-08-22 11:30:00,109.58,110.09,109.52,109.98,11963.0,106.5403,107.0361,106.4819,106.9292,11963.0
2019-08-22 11:35:00,109.97,110.09,109.86,109.93,1793.0,106.9194,107.0361,106.8125,106.8805,1793.0
2019-08-22 11:40:00,109.94,110.02,109.78,110.0,2735.0,106.8903,106.9681,106.7347,106.9486,2735.0
2019-08-22 11:45:00,109.88,109.93,109.85,109.9,1928.0,106.8319,106.8805,106.8028,106.8514,1928.0
2019-08-22 11:50:00,109.86,109.87,109.76,109.81,6638.0,106.8125,106.8222,106.7153,106.7639,6638.0
2019-08-22 11:55:00,109.82,109.85,109.41,109.45,16510.0,106.7736,106.8028,106.375,106.4139,16510.0
2019-08-22 12:00:00,109.55,109.98,109.53,109.89,4645.0,106.5111,106.9292,106.4916,106.8417,4645.0
2019-08-22 12:05:00,109.9,110.07,109.9,110.01,7960.0,106.8514,107.0167,106.8514,106.9583,7960.0
2019-08-22 12:10:00,110.0,110.0,109.82,109.89,4209.0,106.9486,106.9486,106.7736,106.8417,4209.0
2019-08-22 12:15:00,109.87,109.91,109.8,109.85,4700.0,106.8222,106.8611,106.7542,106.8028,4700.0
2019-08-22 12:20:00,109.79,109.79,109.68,109.73,1515.0,106.7444,106.7444,106.6375,106.6861,1515.0
2019-08-22 12:25:00,109.76,109.92,109.75,109.92,3600.0,106.7153,106.8708,106.7055,106.8708,3600.0
2019-08-22 12:30:00,109.92,110.13,109.9,110.07,6325.0,106.8708,107.075,106.8514,107.0167,6325.0
2019-08-22 12:35:00,110.06,110.12,109.98,110.02,4137.0,107.0069,107.0653,106.9292,106.9681,4137.0
2019-08-22 12:40:00,110.06,110.28,110.04,110.28,2600.0,107.0069,107.2208,106.9875,107.2208,2600.0
2019-08-22 12:45:00,110.22,110.25,110.21,110.22,645.0,107.1625,107.1917,107.1528,107.1625,645.0
2019-08-22 12:50:00,110.25,110.26,110.12,110.19,3410.0,107.1917,107.2014,107.0653,107.1333,3410.0
2019-08-22 12:55:00,110.14,110.14,109.96,109.96,6750.0,107.0847,107.0847,106.9097,106.9097,6750.0
2019-08-22 13:00:00,109.97,110.14,109.95,110.0,4529.0,106.9194,107.0847,106.9,106.9486,4529.0
2019-08-22 13:05:00,110.0,110.07,109.97,110.07,2471.0,106.9486,107.0167,106.9194,107.0167,2471.0
2019-08-22 13:10:00,110.0,110.11,109.95,110.01,2634.0,106.9486,107.0556,106.9,106.9583,2634.0
2019-08-22 13:15:00,110.06,110.08,109.97,110.08,27153.0,107.0069,107.0264,106.9194,107.0264,27153.0
2019-08-22 13:20:00,110.12,110.36,110.12,110.36,1550.0,107.0653,107.2986,107.0653,107.2986,1550.0
2019-08-22 13:25:00,110.38,110.38,110.27,110.32,1900.0,107.3181,107.3181,107.2111,107.2597,1900.0
2019-08-22 13:30:00,110.3,110.47,110.29,110.37,4736.0,107.2403,107.4056,107.2306,107.3083,4736.0
2019-08-22 13:35:00,110.39,110.49,110.36,110.49,6646.0,107.3278,107.425,107.2986,107.425,6646.0
2019-08-22 13:40:00,110.54,110.75,110.5,110.6,12437.0,107.4736,107.6778,107.4347,107.532,12437.0
2019-08-22 13:45:00,110.55,110.69,110.49,110.62,1400.0,107.4834,107.6195,107.425,107.5514,1400.0
2019-08-22 13:50:00,110.6,110.65,110.52,110.56,800.0,107.532,107.5806,107.4542,107.4931,800.0
2019-08-22 13:55:00,110.64,110.65,110.47,110.48,1100.0,107.5709,107.5806,107.4056,107.4153,1100.0
2019-08-22 14:00:00,110.48,110.54,110.37,110.39,4605.0,107.4153,107.4736,107.3083,107.3278,4605.0
2019-08-22 14:05:00,110.44,110.44,110.19,110.28,2336.0,107.3764,107.3764,107.1333,107.2208,2336.0
2019-08-22 14:10:00,110.31,110.47,110.27,110.43,3827.0,107.25,107.4056,107.2111,107.3667,3827.0
2019-08-22 14:15:00,110.43,110.48,110.43,110.43,947.0,107.3667,107.4153,107.3667,107.3667,947.0
2019-08-22 14:20:00,110.45,110.46,110.25,110.25,2800.0,107.3861,107.3958,107.1917,107.1917,2800.0
2019-08-22 14:25:00,110.27,110.28,110.07,110.07,3099.0,107.2111,107.2208,107.0167,107.0167,3099.0
2019-08-22 14:30:00,110.14,110.18,109.92,110.05,17160.0,107.0847,107.1236,106.8708,106.9972,17160.0
2019-08-22 14:35:00,110.12,110.19,110.04,110.12,3920.0,107.0653,107.1333,106.9875,107.0653,3920.0
2019-08-22 14:40:00,110.12,110.21,110.1,110.17,1250.0,107.0653,107.1528,107.0458,107.1139,1250.0
2019-08-22 14:45:00,110.2,110.32,110.14,110.19,1300.0,107.1431,107.2597,107.0847,107.1333,1300.0
2019-08-22 14:50:00,110.11,110.16,110.1,110.1,658.0,107.0556,107.1042,107.0458,107.0458,658.0
2019-08-22 14:55:00,110.12,110.33,110.09,110.2,7226.0,107.0653,107.2695,107.0361,107.1431,7226.0
2019-08-22 15:00:00,110.23,110.26,109.95,110.09,13295.0,107.1722,107.2014,106.9,107.0361,13295.0
2019-08-22 15:05:00,110.06,110.12,110.03,110.09,2511.0,107.0069,107.0653,106.9778,107.0361,2511.0
2019-08-22 15:10:00,110.1,110.1,109.78,109.83,10695.0,107.0458,107.0458,106.7347,106.7833,10695.0
2019-08-22 15:15:00,109.85,109.93,109.8,109.89,5238.0,106.8028,106.8805,106.7542,106.8417,5238.0
2019-08-22 15:20:00,109.89,109.89,109.71,109.82,8781.0,106.8417,106.8417,106.6667,106.7736,8781.0
2019-08-22 15:25:00,109.88,110.03,109.88,109.97,5191.0,106.8319,106.9778,106.8319,106.9194,5191.0
2019-08-22 15:30:00,109.99,110.09,109.98,110.05,6177.0,106.9389,107.0361,106.9292,106.9972,6177.0
2019-08-22 15:35:00,110.07,110.13,110.0,110.12,5347.0,107.0167,107.075,106.9486,107.0653,5347.0
2019-08-22 15:40:00,110.15,110.2,109.99,110.0,18022.0,107.0944,107.1431,106.9389,106.9486,18022.0
2019-08-22 15:45:00,110.01,110.09,109.91,109.93,13263.0,106.9583,107.0361,106.8611,106.8805,13263.0
2019-08-22 15:50:00,109.92,110.18,109.92,110.17,28312.0,106.8708,107.1236,106.8708,107.1139,28312.0
2019-08-22 15:55:00,110.14,110.14,109.78,109.85,38950.0,107.0847,107.0847,106.7347,106.8028,38950.0
2019-08-23 09:30:00,108.25,108.34,107.36,107.86,48799.0,105.2472,105.3347,104.3818,104.868,48799.0
2019-08-23 09:35:00,107.67,107.99,107.41,107.49,21437.0,104.6832,104.9944,104.4305,104.5082,21437.0
2019-08-23 09:40:00,107.61,108.16,107.61,108.0,18612.0,104.6249,105.1596,104.6249,105.0041,18612.0
2019-08-23 09:45:00,108.0,108.25,107.52,107.66,21640.0,105.0041,105.2472,104.5374,104.6735,21640.0
2019-08-23 09:50:00,107.7,108.17,107.56,108.11,6150.0,104.7124,105.1694,104.5763,105.111,6150.0
2019-08-23 09:55:00,108.18,108.69,108.02,108.69,5803.0,105.1791,105.6749,105.0235,105.6749,5803.0
2019-08-23 10:00:00,108.59,109.37,108.39,108.87,9682.0,105.5777,106.3361,105.3833,105.85,9682.0
2019-08-23 10:05:00,109.0,109.22,108.37,108.53,14493.0,105.9763,106.1902,105.3638,105.5194,14493.0
2019-08-23 10:10:00,108.52,108.52,108.12,108.27,9833.0,105.5097,105.5097,105.1208,105.2666,9833.0
2019-08-23 10:15:00,108.45,108.82,108.37,108.74,6492.0,105.4416,105.8013,105.3638,105.7236,6492.0
2019-08-23 10:20:00,108.75,108.92,108.63,108.76,8118.0,105.7333,105.8986,105.6166,105.743,8118.0
2019-08-23 10:25:00,108.69,108.98,108.66,108.83,9049.0,105.6749,105.9569,105.6458,105.8111,9049.0
2019-08-23 10:30:00,108.87,109.19,108.55,109.19,5107.0,105.85,106.1611,105.5388,106.1611,5107.0
2019-08-23 10:35:00,109.05,109.68,108.95,109.58,5349.0,106.025,106.6375,105.9277,106.5403,5349.0
2019-08-23 10:40:00,109.66,109.66,109.14,109.14,5711.0,106.618,106.618,106.1125,106.1125,5711.0
2019-08-23 10:45:00,109.18,109.18,108.75,108.83,4632.0,106.1514,106.1514,105.7333,105.8111,4632.0
2019-08-23 10:50:00,108.86,109.26,108.86,109.26,2600.0,105.8402,106.2291,105.8402,106.2291,2600.0
2019-08-23 10:55:00,109.19,109.42,108.83,109.04,13857.0,106.1611,106.3847,105.8111,106.0152,13857.0
2019-08-23 11:00:00,109.13,109.13,107.4,107.5,29200.0,106.1027,106.1027,104.4207,104.518,29200.0
2019-08-23 11:05:00,107.3,107.83,106.38,106.39,17421.0,104.3235,104.8388,103.429,103.4387,17421.0
2019-08-23 11:10:00,106.23,106.56,106.0,106.17,28236.0,103.2832,103.604,103.0596,103.2249,28236.0
2019-08-23 11:15:00,106.45,106.89,106.17,106.71,18913.0,103.4971,103.9249,103.2249,103.7499,18913.0
2019-08-23 11:20:00,106.71,106.85,106.3,106.58,13859.0,103.7499,103.886,103.3512,103.6235,13859.0
2019-08-23 11:25:00,106.53,106.78,106.2,106.51,43389.0,103.5749,103.8179,103.254,103.5554,43389.0
2019-08-23 11:30:00,106.6,106.6,106.05,106.17,10308.0,103.6429,103.6429,103.1082,103.2249,10308.0
2019-08-23 11:35:00,106.01,106.25,105.61,106.25,13237.0,103.0693,103.3026,102.6804,103.3026,13237.0
2019-08-23 11:40:00,106.26,106.26,105.92,106.14,13249.0,103.3124,103.3124,102.9818,103.1957,13249.0
2019-08-23 11:45:00,106.27,106.27,105.71,106.0,20116.0,103.3221,103.3221,102.7776,103.0596,20116.0
2019-08-23 11:50:00,106.11,106.23,105.99,106.19,8023.0,103.1665,103.2832,103.0498,103.2443,8023.0
2019-08-23 11:55:00,106.25,106.36,105.74,105.85,9954.0,103.3026,103.4096,102.8068,102.9137,9954.0
2019-08-23 12:00:00,105.77,106.13,105.55,106.05,11139.0,102.8359,103.186,102.6221,103.1082,11139.0
2019-08-23 12:05:00,106.0,106.05,105.7,106.04,5752.0,103.0596,103.1082,102.7679,103.0985,5752.0
2019-08-23 12:10:00,106.1,106.18,105.82,106.18,12894.0,103.1568,103.2346,102.8846,103.2346,12894.0
2019-08-23 12:15:00,106.17,106.35,106.13,106.33,9516.0,103.2249,103.3999,103.186,103.3804,9516.0
2019-08-23 12:20:00,106.26,106.3,106.06,106.06,8799.0,103.3124,103.3512,103.1179,103.1179,8799.0
2019-08-23 12:25:00,106.01,106.08,105.63,105.85,15680.0,103.0693,103.1373,102.6998,102.9137,15680.0
2019-08-23 12:30:00,105.94,106.29,105.86,106.29,4400.0,103.0012,103.3415,102.9235,103.3415,4400.0
2019-08-23 12:35:00,106.3,106.4,106.21,106.38,6500.0,103.3512,103.4485,103.2637,103.429,6500.0
2019-08-23 12:40:00,106.38,106.38,106.01,106.2,5601.0,103.429,103.429,103.0693,103.254,5601.0
2019-08-23 12:45:00,106.06,106.06,105.76,105.78,8348.0,103.1179,103.1179,102.8262,102.8457,8348.0
2019-08-23 12:50:00,105.81,105.88,105.59,105.61,3300.0,102.8748,102.9429,102.6609,102.6804,3300.0
2019-08-23 12:55:00,105.61,105.95,105.61,105.74,3099.0,102.6804,103.011,102.6804,102.8068,3099.0
2019-08-23 13:00:00,105.78,105.88,105.56,105.76,5380.0,102.8457,102.9429,102.6318,102.8262,5380.0
2019-08-23 13:05:00,105.68,105.81,105.61,105.67,3016.0,102.7484,102.8748,102.6804,102.7387,3016.0
2019-08-23 13:10:00,105.69,105.99,105.64,105.92,4250.0,102.7582,103.0498,102.7096,102.9818,4250.0
2019-08-23 13:15:00,105.87,105.89,105.44,105.47,7287.0,102.9332,102.9526,102.5151,102.5443,7287.0
2019-08-23 13:20:00,105.49,105.49,105.33,105.37,7316.0,102.5637,102.5637,102.4082,102.447,7316.0
2019-08-23 13:25:00,105.3,105.54,105.25,105.43,6710.0,102.379,102.6123,102.3304,102.5054,6710.0
2019-08-23 13:30:00,105.43,105.74,105.38,105.69,3597.0,102.5054,102.8068,102.4568,102.7582,3597.0
2019-08-23 13:35:00,105.74,105.98,105.59,105.97,4763.0,102.8068,103.0401,102.6609,103.0304,4763.0
2019-08-23 13:40:00,105.88,105.97,105.7,105.78,4860.0,102.9429,103.0304,102.7679,102.8457,4860.0
2019-08-23 13:45:00,105.8,106.01,105.69,105.78,3689.0,102.8651,103.0693,102.7582,102.8457,3689.0
2019-08-23 13:50:00,105.7,105.85,105.69,105.69,2576.0,102.7679,102.9137,102.7582,102.7582,2576.0
2019-08-23 13:55:00,105.73,105.74,105.53,105.55,3650.0,102.7971,102.8068,102.6026,102.6221,3650.0
2019-08-23 14:00:00,105.56,105.56,105.28,105.29,9696.0,102.6318,102.6318,102.3595,102.3693,9696.0
2019-08-23 14:05:00,105.31,105.48,105.28,105.33,7046.0,102.3887,102.554,102.3595,102.4082,7046.0
2019-08-23 14:10:00,105.25,105.46,105.21,105.44,2926.0,102.3304,102.5345,102.2915,102.5151,2926.0
2019-08-23 14:15:00,105.38,105.59,105.31,105.47,12608.0,102.4568,102.6609,102.3887,102.5443,12608.0
2019-08-23 14:20:00,105.55,105.65,105.47,105.61,5905.0,102.6221,102.7193,102.5443,102.6804,5905.0
2019-08-23 14:25:00,105.57,105.57,105.33,105.4,2874.0,102.6415,102.6415,102.4082,102.4762,2874.0
2019-08-23 14:30:00,105.44,105.59,105.44,105.46,3509.0,102.5151,102.6609,102.5151,102.5345,3509.0
2019-08-23 14:35:00,105.47,105.47,105.19,105.19,6100.0,102.5443,102.5443,102.272,102.272,6100.0
2019-08-23 14:40:00,105.27,105.29,105.09,105.11,4317.0,102.3498,102.3693,102.1748,102.1943,4317.0
2019-08-23 14:45:00,105.08,105.33,104.96,105.23,10532.0,102.1651,102.4082,102.0484,102.3109,10532.0
2019-08-23 14:50:00,105.19,105.48,105.13,105.39,5694.0,102.272,102.554,102.2137,102.4665,5694.0
2019-08-23 14:55:00,105.39,105.69,105.33,105.69,3400.0,102.4665,102.7582,102.4082,102.7582,3400.0
2019-08-23 15:00:00,105.66,105.67,105.46,105.55,4674.0,102.729,102.7387,102.5345,102.6221,4674.0
2019-08-23 15:05:00,105.63,105.87,105.59,105.65,7137.0,102.6998,102.9332,102.6609,102.7193,7137.0
2019-08-23 15:10:00,105.64,105.64,105.29,105.38,6599.0,102.7096,102.7096,102.3693,102.4568,6599.0
2019-08-23 15:15:00,105.38,105.54,105.3,105.33,17104.0,102.4568,102.6123,102.379,102.4082,17104.0
2019-08-23 15:20:00,105.38,105.43,105.27,105.28,8098.0,102.4568,102.5054,102.3498,102.3595,8098.0
2019-08-23 15:25:00,105.29,105.34,105.21,105.23,9991.0,102.3693,102.4179,102.2915,102.3109,9991.0
2019-08-23 15:30:00,105.2,105.3,105.07,105.16,14976.0,102.2818,102.379,102.1554,102.2429,14976.0
2019-08-23 15:35:00,105.13,105.14,104.99,105.09,9914.0,102.2137,102.2234,102.0776,102.1748,9914.0
2019-08-23 15:40:00,105.11,105.16,104.91,105.0,11767.0,102.1943,102.2429,101.9998,102.0873,11767.0
2019-08-23 15:45:00,105.02,105.28,104.96,104.97,15685.0,102.1068,102.3595,102.0484,102.0581,15685.0
2019-08-23 15:50:00,104.97,104.97,104.38,104.38,33362.0,102.0581,102.0581,101.4845,101.4845,33362.0
2019-08-23 15:55:00,104.36,105.02,104.31,104.97,112617.0,101.4651,102.1068,101.4164,102.0581,112617.0
2019-08-26 09:30:00,107.2,107.31,106.1,106.46,53943.0,104.2263,104.3332,103.1568,103.5068,53943.0
2019-08-26 09:35:00,106.48,106.77,105.76,105.91,15946.0,103.5263,103.8082,102.8262,102.9721,15946.0
2019-08-26 09:40:00,105.83,105.88,104.89,104.89,27205.0,102.8943,102.9429,101.9804,101.9804,27205.0
2019-08-26 09:45:00,105.05,105.08,104.29,104.5,12086.0,102.1359,102.1651,101.397,101.6012,12086.0
2019-08-26 09:50:00,104.55,105.31,104.55,104.99,9826.0,101.6498,102.3887,101.6498,102.0776,9826.0
2019-08-26 09:55:00,105.03,105.76,105.01,105.76,26455.0,102.1165,102.8262,102.097,102.8262,26455.0
2019-08-26 10:00:00,105.65,106.09,105.53,105.78,9021.0,102.7193,103.1471,102.6026,102.8457,9021.0
2019-08-26 10:05:00,105.86,105.91,105.33,105.33,34823.0,102.9235,102.9721,102.4082,102.4082,34823.0
2019-08-26 10:10:00,105.42,105.5,104.77,105.4,32245.0,102.4957,102.5734,101.8637,102.4762,32245.0
2019-08-26 10:15:00,105.28,105.4,105.09,105.36,11689.0,102.3595,102.4762,102.1748,102.4373,11689.0
2019-08-26 10:20:00,105.35,105.54,105.33,105.49,5146.0,102.4276,102.6123,102.4082,102.5637,5146.0
2019-08-26 10:25:00,105.58,105.58,105.22,105.22,7848.0,102.6512,102.6512,102.3012,102.3012,7848.0
2019-08-26 10:30:00,105.19,105.43,105.02,105.43,11071.0,102.272,102.5054,102.1068,102.5054,11071.0
2019-08-26 10:35:00,105.47,105.64,105.33,105.64,8652.0,102.5443,102.7096,102.4082,102.7096,8652.0
2019-08-26 10:40:00,105.6,105.6,105.04,105.23,5420.0,102.6707,102.6707,102.1262,102.3109,5420.0
2019-08-26 10:45:00,105.23,105.9,105.14,105.68,6027.0,102.3109,102.9623,102.2234,102.7484,6027.0
2019-08-26 10:50:00,105.76,105.81,105.5,105.5,4236.0,102.8262,102.8748,102.5734,102.5734,4236.0
2019-08-26 10:55:00,105.5,105.5,105.1,105.18,5041.0,102.5734,102.5734,102.1845,102.2623,5041.0
2019-08-26 11:00:00,105.18,105.5,105.11,105.44,6737.0,102.2623,102.5734,102.1943,102.5151,6737.0
2019-08-26 11:05:00,105.43,105.46,105.33,105.33,6188.0,102.5054,102.5345,102.4082,102.4082,6188.0
2019-08-26 11:10:00,105.31,105.69,105.22,105.59,17606.0,102.3887,102.7582,102.3012,102.6609,17606.0
2019-08-26 11:15:00,105.57,105.63,105.42,105.45,12116.0,102.6415,102.6998,102.4957,102.5248,12116.0
2019-08-26 11:20:00,105.42,105.8,105.25,105.79,14407.0,102.4957,102.8651,102.3304,102.8554,14407.0
2019-08-26 11:25:00,105.83,105.88,105.72,105.8,5518.0,102.8943,102.9429,102.7873,102.8651,5518.0
2019-08-26 11:30:00,105.79,105.92,105.69,105.77,8011.0,102.8554,102.9818,102.7582,102.8359,8011.0
2019-08-26 11:35:00,105.77,106.13,105.77,106.09,11284.0,102.8359,103.186,102.8359,103.1471,11284.0
2019-08-26 11:40:00,106.07,106.15,105.72,105.72,8486.0,103.1276,103.2054,102.7873,102.7873,8486.0
2019-08-26 11:45:00,105.73,105.73,105.57,105.69,2422.0,102.7971,102.7971,102.6415,102.7582,2422.0
2019-08-26 11:50:00,105.76,105.76,105.62,105.63,1000.0,102.8262,102.8262,102.6901,102.6998,1000.0
2019-08-26 11:55:00,105.62,105.82,105.61,105.72,1682.0,102.6901,102.8846,102.6804,102.7873,1682.0
2019-08-26 12:00:00,105.7,105.81,105.61,105.67,8793.0,102.7679,102.8748,102.6804,102.7387,8793.0
2019-08-26 12:05:00,105.75,105.97,105.68,105.89,13258.0,102.8165,103.0304,102.7484,102.9526,13258.0
2019-08-26 12:10:00,105.89,105.89,105.71,105.71,3490.0,102.9526,102.9526,102.7776,102.7776,3490.0
2019-08-26 12:15:00,105.73,105.76,105.6,105.6,4310.0,102.7971,102.8262,102.6707,102.6707,4310.0
2019-08-26 12:20:00,105.62,106.02,105.5,105.89,13160.0,102.6901,103.079,102.5734,102.9526,13160.0
2019-08-26 12:25:00,105.89,106.23,105.89,106.15,3500.0,102.9526,103.2832,102.9526,103.2054,3500.0
2019-08-26 12:30:00,106.16,106.33,106.16,106.21,6587.0,103.2151,103.3804,103.2151,103.2637,6587.0
2019-08-26 12:35:00,106.1,106.11,105.93,105.94,2557.0,103.1568,103.1665,102.9915,103.0012,2557.0
2019-08-26 12:40:00,105.94,105.94,105.81,105.86,3300.0,103.0012,103.0012,102.8748,102.9235,3300.0
2019-08-26 12:45:00,105.87,105.87,105.69,105.77,4040.0,102.9332,102.9332,102.7582,102.8359,4040.0
2019-08-26 12:50:00,105.81,105.82,105.71,105.72,3908.0,102.8748,102.8846,102.7776,102.7873,3908.0
2019-08-26 12:55:00,105.73,105.98,105.72,105.86,3322.0,102.7971,103.0401,102.7873,102.9235,3322.0
2019-08-26 13:00:00,105.84,106.05,105.83,106.01,5700.0,102.904,103.1082,102.8943,103.0693,5700.0
2019-08-26 13:05:00,106.0,106.06,105.9,106.06,11425.0,103.0596,103.1179,102.9623,103.1179,11425.0
2019-08-26 13:10:00,106.08,106.08,105.77,105.78,5430.0,103.1373,103.1373,102.8359,102.8457,5430.0
2019-08-26 13:15:00,105.77,105.92,105.72,105.74,6308.0,102.8359,102.9818,102.7873,102.8068,6308.0
2019-08-26 13:20:00,105.78,105.83,105.66,105.83,1900.0,102.8457,102.8943,102.729,102.8943,1900.0
2019-08-26 13:25:00,105.85,106.07,105.83,106.02,17612.0,102.9137,103.1276,102.8943,103.079,17612.0
2019-08-26 13:30:00,105.97,106.05,105.93,106.02,7178.0,103.0304,103.1082,102.9915,103.079,7178.0
2019-08-26 13:35:00,106.05,106.17,105.99,106.08,8592.0,103.1082,103.2249,103.0498,103.1373,8592.0
2019-08-26 13:40:00,106.0,106.06,105.98,106.02,10456.0,103.0596,103.1179,103.0401,103.079,10456.0
2019-08-26 13:45:00,106.02,106.18,105.97,106.04,6301.0,103.079,103.2346,103.0304,103.0985,6301.0
2019-08-26 13:50:00,106.02,106.06,105.97,106.0,6150.0,103.079,103.1179,103.0304,103.0596,6150.0
2019-08-26 13:55:00,106.0,106.14,105.96,106.03,5850.0,103.0596,103.1957,103.0207,103.0887,5850.0
2019-08-26 14:00:00,106.03,106.03,105.71,105.82,45059.0,103.0887,103.0887,102.7776,102.8846,45059.0
2019-08-26 14:05:00,105.81,105.85,105.77,105.77,3610.0,102.8748,102.9137,102.8359,102.8359,3610.0
2019-08-26 14:10:00,105.76,105.76,105.56,105.6,4662.0,102.8262,102.8262,102.6318,102.6707,4662.0
2019-08-26 14:15:00,105.64,105.64,105.46,105.46,4632.0,102.7096,102.7096,102.5345,102.5345,4632.0
2019-08-26 14:20:00,105.35,105.43,105.28,105.39,4591.0,102.4276,102.5054,102.3595,102.4665,4591.0
2019-08-26 14:25:00,105.34,105.44,105.22,105.3,4037.0,102.4179,102.5151,102.3012,102.379,4037.0
2019-08-26 14:30:00,105.27,105.49,105.26,105.45,4985.0,102.3498,102.5637,102.3401,102.5248,4985.0
2019-08-26 14:35:00,105.37,105.55,105.34,105.52,2652.0,102.447,102.6221,102.4179,102.5929,2652.0
2019-08-26 14:40:00,105.55,105.59,105.49,105.58,6540.0,102.6221,102.6609,102.5637,102.6512,6540.0
2019-08-26 14:45:00,105.58,105.6,105.49,105.5,3289.0,102.6512,102.6707,102.5637,102.5734,3289.0
2019-08-26 14:50:00,105.53,105.53,105.33,105.4,9500.0,102.6026,102.6026,102.4082,102.4762,9500.0
2019-08-26 14:55:00,105.4,105.57,105.38,105.5,15342.0,102.4762,102.6415,102.4568,102.5734,15342.0
2019-08-26 15:00:00,105.54,105.81,105.54,105.75,10948.0,102.6123,102.8748,102.6123,102.8165,10948.0
2019-08-26 15:05:00,105.71,105.77,105.6,105.61,5652.0,102.7776,102.8359,102.6707,102.6804,5652.0
2019-08-26 15:10:00,105.65,105.8,105.6,105.75,5838.0,102.7193,102.8651,102.6707,102.8165,5838.0
2019-08-26 15:15:00,105.77,105.77,105.6,105.61,7667.0,102.8359,102.8359,102.6707,102.6804,7667.0
2019-08-26 15:20:00,105.57,105.7,105.56,105.63,10254.0,102.6415,102.7679,102.6318,102.6998,10254.0
2019-08-26 15:25:00,105.65,105.73,105.43,105.48,11536.0,102.7193,102.7971,102.5054,102.554,11536.0
2019-08-26 15:30:00,105.53,105.78,105.53,105.68,16399.0,102.6026,102.8457,102.6026,102.7484,16399.0
2019-08-26 15:35:00,105.69,105.77,105.48,105.6,13204.0,102.7582,102.8359,102.554,102.6707,13204.0
2019-08-26 15:40:00,105.61,105.65,105.51,105.51,9692.0,102.6804,102.7193,102.5832,102.5832,9692.0
2019-08-26 15:45:00,105.53,105.75,105.5,105.69,14763.0,102.6026,102.8165,102.5734,102.7582,14763.0
2019-08-26 15:50:00,105.71,105.95,105.67,105.95,28521.0,102.7776,103.011,102.7387,103.011,28521.0
2019-08-26 15:55:00,106.03,106.34,105.83,106.32,44194.0,103.0887,103.3901,102.8943,103.3707,44194.0
2019-08-27 09:30:00,106.95,107.37,106.95,107.13,25525.0,103.9832,104.3916,103.9832,104.1582,25525.0
2019-08-27 09:35:00,107.26,107.56,107.07,107.35,21730.0,104.2846,104.5763,104.0999,104.3721,21730.0
2019-08-27 09:40:00,107.42,107.5,107.06,107.07,15704.0,104.4402,104.518,104.0902,104.0999,15704.0
2019-08-27 09:45:00,107.28,107.75,107.2,107.66,11646.0,104.3041,104.761,104.2263,104.6735,11646.0
2019-08-27 09:50:00,107.39,107.39,106.59,106.63,6104.0,104.411,104.411,103.6332,103.6721,6104.0
2019-08-27 09:55:00,106.89,106.93,106.67,106.77,4738.0,103.9249,103.9638,103.711,103.8082,4738.0
2019-08-27 10:00:00,106.68,106.93,106.6,106.71,6198.0,103.7207,103.9638,103.6429,103.7499,6198.0
2019-08-27 10:05:00,106.76,106.84,106.63,106.84,2685.0,103.7985,103.8763,103.6721,103.8763,2685.0
2019-08-27 10:10:00,106.69,106.74,106.51,106.6,3329.0,103.7304,103.779,103.5554,103.6429,3329.0
2019-08-27 10:15:00,106.66,106.88,106.64,106.65,3085.0,103.7013,103.9152,103.6818,103.6915,3085.0
2019-08-27 10:20:00,106.75,106.92,106.4,106.6,2226.0,103.7888,103.954,103.4485,103.6429,2226.0
2019-08-27 10:25:00,106.48,106.71,106.48,106.5,3924.0,103.5263,103.7499,103.5263,103.5457,3924.0
2019-08-27 10:30:00,106.57,106.73,106.5,106.68,7604.0,103.6138,103.7693,103.5457,103.7207,7604.0
2019-08-27 10:35:00,106.64,106.7,106.52,106.61,4077.0,103.6818,103.7401,103.5651,103.6526,4077.0
2019-08-27 10:40:00,106.54,106.54,106.19,106.2,3822.0,103.5846,103.5846,103.2443,103.254,3822.0
2019-08-27 10:45:00,106.26,106.26,105.78,105.82,4311.0,103.3124,103.3124,102.8457,102.8846,4311.0
2019-08-27 10:50:00,105.89,106.04,105.84,105.95,3502.0,102.9526,103.0985,102.904,103.011,3502.0
2019-08-27 10:55:00,105.89,105.96,105.66,105.66,4105.0,102.9526,103.0207,102.729,102.729,4105.0
2019-08-27 11:00:00,105.65,106.06,105.65,106.06,8294.0,102.7193,103.1179,102.7193,103.1179,8294.0
2019-08-27 11:05:00,106.06,106.06,105.64,105.64,6320.0,103.1179,103.1179,102.7096,102.7096,6320.0
2019-08-27 11:10:00,105.63,105.64,105.36,105.42,9206.0,102.6998,102.7096,102.4373,102.4957,9206.0
2019-08-27 11:15:00,105.45,105.54,105.08,105.13,3011.0,102.5248,102.6123,102.1651,102.2137,3011.0
2019-08-27 11:20:00,105.11,105.24,104.95,104.95,8193.0,102.1943,102.3206,102.0387,102.0387,8193.0
2019-08-27 11:25:00,105.01,105.18,104.75,104.75,8717.0,102.097,102.2623,101.8442,101.8442,8717.0
2019-08-27 11:30:00,104.69,105.3,104.69,105.25,29807.0,101.7859,102.379,101.7859,102.3304,29807.0
2019-08-27 11:35:00,105.15,105.32,105.08,105.08,3053.0,102.2331,102.3984,102.1651,102.1651,3053.0
2019-08-27 11:40:00,105.06,105.1,104.87,104.95,2302.0,102.1456,102.1845,101.9609,102.0387,2302.0
2019-08-27 11:45:00,105.0,105.18,104.8,105.18,5073.0,102.0873,102.2623,101.8929,102.2623,5073.0
2019-08-27 11:50:00,105.11,105.29,105.01,105.21,5046.0,102.1943,102.3693,102.097,102.2915,5046.0
2019-08-27 11:55:00,105.27,105.31,104.98,104.98,11000.0,102.3498,102.3887,102.0679,102.0679,11000.0
2019-08-27 12:00:00,105.0,105.0,104.61,104.61,7015.0,102.0873,102.0873,101.7081,101.7081,7015.0
2019-08-27 12:05:00,104.59,104.74,104.52,104.62,4596.0,101.6887,101.8345,101.6206,101.7178,4596.0
2019-08-27 12:10:00,104.66,104.7,104.52,104.57,2600.0,101.7567,101.7956,101.6206,101.6692,2600.0
2019-08-27 12:15:00,104.63,104.63,104.39,104.39,7313.0,101.7276,101.7276,101.4942,101.4942,7313.0
2019-08-27 12:20:00,104.39,104.54,104.36,104.38,2103.0,101.4942,101.6401,101.4651,101.4845,2103.0
2019-08-27 12:25:00,104.38,104.46,104.24,104.25,32813.0,101.4845,101.5623,101.3484,101.3581,32813.0
2019-08-27 12:30:00,104.21,104.33,103.9,103.99,7314.0,101.3192,101.4359,101.0178,101.1053,7314.0
2019-08-27 12:35:00,103.95,104.01,103.85,103.89,5019.0,101.0664,101.1248,100.9692,101.0081,5019.0
2019-08-27 12:40:00,103.82,103.93,103.65,103.78,12442.0,100.94,101.047,100.7748,100.9011,12442.0
2019-08-27 12:45:00,103.81,103.81,103.7,103.71,8176.0,100.9303,100.9303,100.8234,100.8331,8176.0
2019-08-27 12:50:00,103.7,103.74,103.19,103.3,13896.0,100.8234,100.8623,100.3275,100.4345,13896.0
2019-08-27 12:55:00,103.37,103.37,103.1,103.11,11069.0,100.5025,100.5025,100.24,100.2497,11069.0
2019-08-27 13:00:00,103.08,103.36,103.0,103.28,15184.0,100.2206,100.4928,100.1428,100.415,15184.0
2019-08-27 13:05:00,103.26,103.38,103.16,103.31,7561.0,100.3956,100.5122,100.2983,100.4442,7561.0
2019-08-27 13:10:00,103.25,103.37,103.2,103.2,5348.0,100.3859,100.5025,100.3372,100.3372,5348.0
2019-08-27 13:15:00,103.24,103.29,103.15,103.29,3948.0,100.3761,100.4247,100.2886,100.4247,3948.0
2019-08-27 13:20:00,103.26,103.59,103.26,103.59,7100.0,100.3956,100.7164,100.3956,100.7164,7100.0
2019-08-27 13:25:00,103.56,103.77,103.56,103.71,8262.0,100.6873,100.8914,100.6873,100.8331,8262.0
2019-08-27 13:30:00,103.64,103.67,103.55,103.59,3191.0,100.765,100.7942,100.6775,100.7164,3191.0
2019-08-27 13:35:00,103.65,104.18,103.64,104.0,5600.0,100.7748,101.2901,100.765,101.115,5600.0
2019-08-27 13:40:00,103.97,104.14,103.96,104.06,6400.0,101.0859,101.2512,101.0762,101.1734,6400.0
2019-08-27 13:45:00,103.97,104.03,103.9,103.92,3355.0,101.0859,101.1442,101.0178,101.0373,3355.0
2019-08-27 13:50:00,103.91,104.17,103.84,104.17,13517.0,101.0275,101.2803,100.9595,101.2803,13517.0
2019-08-27 13:55:00,104.11,104.28,104.09,104.24,3140.0,101.222,101.3873,101.2026,101.3484,3140.0
2019-08-27 14:00:00,104.23,104.32,104.1,104.22,11004.0,101.3387,101.4262,101.2123,101.3289,11004.0
2019-08-27 14:05:00,104.22,104.26,104.09,104.1,13211.0,101.3289,101.3678,101.2026,101.2123,13211.0
2019-08-27 14:10:00,104.1,104.22,103.72,103.87,28775.0,101.2123,101.3289,100.8428,100.9887,28775.0
2019-08-27 14:15:00,103.88,103.93,103.82,103.9,2716.0,100.9984,101.047,100.94,101.0178,2716.0
2019-08-27 14:20:00,103.92,104.31,103.9,104.09,16074.0,101.0373,101.4164,101.0178,101.2026,16074.0
2019-08-27 14:25:00,104.06,104.08,103.86,103.9,3848.0,101.1734,101.1928,100.9789,101.0178,3848.0
2019-08-27 14:30:00,103.88,103.88,103.71,103.73,3448.0,100.9984,100.9984,100.8331,100.8525,3448.0
2019-08-27 14:35:00,103.74,103.8,103.65,103.73,5000.0,100.8623,100.9206,100.7748,100.8525,5000.0
2019-08-27 14:40:00,103.76,103.83,103.64,103.8,3682.0,100.8817,100.9498,100.765,100.9206,3682.0
2019-08-27 14:45:00,103.73,104.1,103.7,104.03,2553.0,100.8525,101.2123,100.8234,101.1442,2553.0
2019-08-27 14:50:00,104.08,104.24,104.06,104.24,3734.0,101.1928,101.3484,101.1734,101.3484,3734.0
2019-08-27 14:55:00,104.19,104.25,104.12,104.24,5247.0,101.2998,101.3581,101.2317,101.3484,5247.0
2019-08-27 15:00:00,104.26,104.48,104.21,104.4,5101.0,101.3678,101.5817,101.3192,101.504,5101.0
2019-08-27 15:05:00,104.38,104.38,104.19,104.19,4856.0,101.4845,101.4845,101.2998,101.2998,4856.0
2019-08-27 15:10:00,104.16,104.16,103.81,103.95,15598.0,101.2706,101.2706,100.9303,101.0664,15598.0
2019-08-27 15:15:00,103.93,103.96,103.85,103.92,3263.0,101.047,101.0762,100.9692,101.0373,3263.0
2019-08-27 15:20:00,103.9,103.9,103.7,103.8,6019.0,101.0178,101.0178,100.8234,100.9206,6019.0
2019-08-27 15:25:00,103.81,103.86,103.67,103.7,10244.0,100.9303,100.9789,100.7942,100.8234,10244.0
2019-08-27 15:30:00,103.7,103.72,103.57,103.63,13604.0,100.8234,100.8428,100.697,100.7553,13604.0
2019-08-27 15:35:00,103.6,103.79,103.55,103.74,24330.0,100.7261,100.9109,100.6775,100.8623,24330.0
2019-08-27 15:40:00,103.74,103.9,103.74,103.87,11104.0,100.8623,101.0178,100.8623,100.9887,11104.0
2019-08-27 15:45:00,103.89,103.93,103.78,103.87,16127.0,101.0081,101.047,100.9011,100.9887,16127.0
2019-08-27 15:50:00,103.87,103.92,103.5,103.58,26496.0,100.9887,101.0373,100.6289,100.7067,26496.0
2019-08-27 15:55:00,103.56,103.93,103.5,103.72,70468.0,100.6873,101.047,100.6289,100.8428,70468.0
2019-08-28 09:30:00,103.45,103.78,102.03,102.17,48839.0,100.5803,100.9011,99.1997,99.3358,48839.0
2019-08-28 09:35:00,102.44,103.0,101.9,103.0,34708.0,99.5983,100.1428,99.0733,100.1428,34708.0
2019-08-28 09:40:00,102.99,103.64,102.89,103.64,5000.0,100.1331,100.765,100.0358,100.765,5000.0
2019-08-28 09:45:00,103.58,104.07,103.47,104.07,5260.0,100.7067,101.1831,100.5997,101.1831,5260.0
2019-08-28 09:50:00,104.1,104.76,104.08,104.76,8383.0,101.2123,101.854,101.1928,101.854,8383.0
2019-08-28 09:55:00,104.71,105.29,104.64,105.09,15634.0,101.8054,102.3693,101.7373,102.1748,15634.0
2019-08-28 10:00:00,105.1,105.27,104.77,104.95,5816.0,102.1845,102.3498,101.8637,102.0387,5816.0
2019-08-28 10:05:00,104.97,105.03,104.61,104.66,5408.0,102.0581,102.1165,101.7081,101.7567,5408.0
2019-08-28 10:10:00,104.61,104.81,104.16,104.16,4551.0,101.7081,101.9026,101.2706,101.2706,4551.0
2019-08-28 10:15:00,104.22,104.32,103.87,103.92,10552.0,101.3289,101.4262,100.9887,101.0373,10552.0
2019-08-28 10:20:00,103.82,104.01,103.67,104.01,7859.0,100.94,101.1248,100.7942,101.1248,7859.0
2019-08-28 10:25:00,104.04,104.44,104.04,104.44,4508.0,101.1539,101.5428,101.1539,101.5428,4508.0
2019-08-28 10:30:00,104.5,105.12,104.5,104.8,6715.0,101.6012,102.204,101.6012,101.8929,6715.0
2019-08-28 10:35:00,104.98,105.19,104.85,105.09,3824.0,102.0679,102.272,101.9415,102.1748,3824.0
2019-08-28 10:40:00,105.08,105.53,105.06,105.47,7384.0,102.1651,102.6026,102.1456,102.5443,7384.0
2019-08-28 10:45:00,105.32,105.53,105.18,105.48,10376.0,102.3984,102.6026,102.2623,102.554,10376.0
2019-08-28 10:50:00,105.53,105.84,105.53,105.66,5615.0,102.6026,102.904,102.6026,102.729,5615.0
2019-08-28 10:55:00,105.57,105.57,105.43,105.45,5559.0,102.6415,102.6415,102.5054,102.5248,5559.0
2019-08-28 11:00:00,105.55,105.55,105.28,105.3,5068.0,102.6221,102.6221,102.3595,102.379,5068.0
2019-08-28 11:05:00,105.27,105.51,105.27,105.46,4078.0,102.3498,102.5832,102.3498,102.5345,4078.0
2019-08-28 11:10:00,105.54,105.73,105.47,105.72,4225.0,102.6123,102.7971,102.5443,102.7873,4225.0
2019-08-28 11:15:00,105.7,105.9,105.62,105.67,4830.0,102.7679,102.9623,102.6901,102.7387,4830.0
2019-08-28 11:20:00,105.68,106.11,105.65,105.84,9612.0,102.7484,103.1665,102.7193,102.904,9612.0
2019-08-28 11:25:00,105.8,106.09,105.67,106.09,8046.0,102.8651,103.1471,102.7387,103.1471,8046.0
2019-08-28 11:30:00,106.12,106.26,105.93,106.17,9100.0,103.1762,103.3124,102.9915,103.2249,9100.0
2019-08-28 11:35:00,106.14,106.43,106.05,106.08,16203.0,103.1957,103.4776,103.1082,103.1373,16203.0
2019-08-28 11:40:00,106.09,106.47,106.03,106.41,20156.0,103.1471,103.5165,103.0887,103.4582,20156.0
2019-08-28 11:45:00,106.44,106.67,106.43,106.66,9200.0,103.4874,103.711,103.4776,103.7013,9200.0
2019-08-28 11:50:00,106.72,106.85,106.59,106.71,6690.0,103.7596,103.886,103.6332,103.7499,6690.0
2019-08-28 11:55:00,106.72,106.72,106.59,106.67,11900.0,103.7596,103.7596,103.6332,103.711,11900.0
2019-08-28 12:00:00,106.64,106.71,106.61,106.68,7823.0,103.6818,103.7499,103.6526,103.7207,7823.0
2019-08-28 12:05:00,106.69,106.71,106.61,106.71,7796.0,103.7304,103.7499,103.6526,103.7499,7796.0
2019-08-28 12:10:00,106.69,106.79,106.63,106.68,5926.0,103.7304,103.8277,103.6721,103.7207,5926.0
2019-08-28 12:15:00,106.72,106.85,106.67,106.78,3936.0,103.7596,103.886,103.711,103.8179,3936.0
2019-08-28 12:20:00,106.78,106.81,106.65,106.74,6316.0,103.8179,103.8471,103.6915,103.779,6316.0
2019-08-28 12:25:00,106.74,106.74,106.62,106.67,2700.0,103.779,103.779,103.6624,103.711,2700.0
2019-08-28 12:30:00,106.66,106.81,106.58,106.73,6978.0,103.7013,103.8471,103.6235,103.7693,6978.0
2019-08-28 12:35:00,106.72,106.79,106.67,106.76,7577.0,103.7596,103.8277,103.711,103.7985,7577.0
2019-08-28 12:40:00,106.77,106.8,106.71,106.76,2746.0,103.8082,103.8374,103.7499,103.7985,2746.0
2019-08-28 12:45:00,106.8,106.8,106.66,106.76,6354.0,103.8374,103.8374,103.7013,103.7985,6354.0
2019-08-28 12:50:00,106.78,106.91,106.75,106.88,4601.0,103.8179,103.9443,103.7888,103.9152,4601.0
2019-08-28 12:55:00,106.84,106.94,106.8,106.91,4013.0,103.8763,103.9735,103.8374,103.9443,4013.0
2019-08-28 13:00:00,106.89,106.91,106.61,106.69,5270.0,103.9249,103.9443,103.6526,103.7304,5270.0
2019-08-28 13:05:00,106.65,106.68,106.61,106.66,20159.0,103.6915,103.7207,103.6526,103.7013,20159.0
2019-08-28 13:10:00,106.66,106.69,106.56,106.61,20462.0,103.7013,103.7304,103.604,103.6526,20462.0
2019-08-28 13:15:00,106.57,106.91,106.57,106.85,14604.0,103.6138,103.9443,103.6138,103.886,14604.0
2019-08-28 13:20:00,106.87,106.95,106.84,106.85,4272.0,103.9054,103.9832,103.8763,103.886,4272.0
2019-08-28 13:25:00,106.9,107.0,106.88,106.92,6492.0,103.9346,104.0318,103.9152,103.954,6492.0
2019-08-28 13:30:00,106.91,107.07,106.86,107.04,5281.0,103.9443,104.0999,103.8957,104.0707,5281.0
2019-08-28 13:35:00,107.06,107.31,107.03,107.25,6131.0,104.0902,104.3332,104.061,104.2749,6131.0
2019-08-28 13:40:00,107.24,107.35,107.23,107.33,13134.0,104.2652,104.3721,104.2554,104.3527,13134.0
2019-08-28 13:45:00,107.3,107.58,107.3,107.48,8694.0,104.3235,104.5957,104.3235,104.4985,8694.0
2019-08-28 13:50:00,107.5,107.63,107.4,107.46,19384.0,104.518,104.6444,104.4207,104.4791,19384.0
2019-08-28 13:55:00,107.41,107.43,107.07,107.11,6416.0,104.4305,104.4499,104.0999,104.1388,6416.0
2019-08-28 14:00:00,107.1,107.15,106.85,106.85,8594.0,104.1291,104.1777,103.886,103.886,8594.0
2019-08-28 14:05:00,106.84,106.87,106.74,106.87,6614.0,103.8763,103.9054,103.779,103.9054,6614.0
2019-08-28 14:10:00,106.84,106.92,106.78,106.8,4830.0,103.8763,103.954,103.8179,103.8374,4830.0
2019-08-28 14:15:00,106.84,106.85,106.68,106.72,6876.0,103.8763,103.886,103.7207,103.7596,6876.0
2019-08-28 14:20:00,106.74,106.78,106.7,106.78,3171.0,103.779,103.8179,103.7401,103.8179,3171.0
2019-08-28 14:25:00,106.82,106.9,106.75,106.78,6098.0,103.8568,103.9346,103.7888,103.8179,6098.0
2019-08-28 14:30:00,106.81,106.85,106.7,106.84,4859.0,103.8471,103.886,103.7401,103.8763,4859.0
2019-08-28 14:35:00,106.87,106.9,106.8,106.8,9023.0,103.9054,103.9346,103.8374,103.8374,9023.0
2019-08-28 14:40:00,106.83,106.85,106.61,106.65,5454.0,103.8665,103.886,103.6526,103.6915,5454.0
2019-08-28 14:45:00,106.67,106.77,106.53,106.77,6058.0,103.711,103.8082,103.5749,103.8082,6058.0
2019-08-28 14:50:00,106.76,106.9,106.75,106.87,6231.0,103.7985,103.9346,103.7888,103.9054,6231.0
2019-08-28 14:55:00,106.86,106.89,106.82,106.84,3876.0,103.8957,103.9249,103.8568,103.8763,3876.0
2019-08-28 15:00:00,106.83,106.86,106.7,106.79,4800.0,103.8665,103.8957,103.7401,103.8277,4800.0
2019-08-28 15:05:00,106.78,106.82,106.76,106.77,3110.0,103.8179,103.8568,103.7985,103.8082,3110.0
2019-08-28 15:10:00,106.79,106.81,106.67,106.69,8200.0,103.8277,103.8471,103.711,103.7304,8200.0
2019-08-28 15:15:00,106.7,106.7,106.46,106.55,10817.0,103.7401,103.7401,103.5068,103.5943,10817.0
2019-08-28 15:20:00,106.52,106.52,106.25,106.27,5995.0,103.5651,103.5651,103.3026,103.3221,5995.0
2019-08-28 15:25:00,106.26,106.34,106.23,106.23,5776.0,103.3124,103.3901,103.2832,103.2832,5776.0
2019-08-28 15:30:00,106.23,106.26,106.13,106.17,13133.0,103.2832,103.3124,103.186,103.2249,13133.0
2019-08-28 15:35:00,106.18,106.38,106.18,106.33,8239.0,103.2346,103.429,103.2346,103.3804,8239.0
2019-08-28 15:40:00,106.34,106.5,106.29,106.43,13903.0,103.3901,103.5457,103.3415,103.4776,13903.0
2019-08-28 15:45:00,106.4,106.49,106.35,106.36,13192.0,103.4485,103.536,103.3999,103.4096,13192.0
2019-08-28 15:50:00,106.34,106.4,106.28,106.32,16148.0,103.3901,103.4485,103.3318,103.3707,16148.0
2019-08-28 15:55:00,106.31,106.38,106.25,106.33,40436.0,103.361,103.429,103.3026,103.3804,40436.0
2019-08-29 09:30:00,108.86,109.94,108.25,109.73,58219.0,105.8402,106.8903,105.2472,106.6861,58219.0
2019-08-29 09:35:00,109.76,109.76,109.21,109.49,24462.0,106.7153,106.7153,106.1805,106.4528,24462.0
2019-08-29 09:40:00,109.56,109.82,109.28,109.45,28070.0,106.5208,106.7736,106.2486,106.4139,28070.0
2019-08-29 09:45:00,109.48,109.58,109.32,109.57,28774.0,106.443,106.5403,106.2875,106.5305,28774.0
2019-08-29 09:50:00,109.54,110.33,109.53,110.27,24706.0,106.5014,107.2695,106.4916,107.2111,24706.0
2019-08-29 09:55:00,110.26,110.71,110.1,110.43,17653.0,107.2014,107.6389,107.0458,107.3667,17653.0
2019-08-29 10:00:00,110.39,110.39,109.96,109.96,13120.0,107.3278,107.3278,106.9097,106.9097,13120.0
2019-08-29 10:05:00,109.93,110.85,109.93,110.56,18423.0,106.8805,107.775,106.8805,107.4931,18423.0
2019-08-29 10:10:00,110.73,110.73,110.18,110.34,14656.0,107.6584,107.6584,107.1236,107.2792,14656.0
2019-08-29 10:15:00,110.35,110.69,110.22,110.61,8109.0,107.2889,107.6195,107.1625,107.5417,8109.0
2019-08-29 10:20:00,110.64,110.7,110.49,110.52,8533.0,107.5709,107.6292,107.425,107.4542,8533.0
2019-08-29 10:25:00,110.48,110.53,110.08,110.12,17807.0,107.4153,107.4639,107.0264,107.0653,17807.0
2019-08-29 10:30:00,110.08,110.09,109.81,109.95,11211.0,107.0264,107.0361,106.7639,106.9,11211.0
2019-08-29 10:35:00,109.89,110.22,109.24,110.04,18769.0,106.8417,107.1625,106.2097,106.9875,18769.0
2019-08-29 10:40:00,109.99,110.4,109.98,110.4,3428.0,106.9389,107.3375,106.9292,107.3375,3428.0
2019-08-29 10:45:00,110.37,110.43,109.9,110.01,12178.0,107.3083,107.3667,106.8514,106.9583,12178.0
2019-08-29 10:50:00,110.05,110.11,109.71,110.01,22879.0,106.9972,107.0556,106.6667,106.9583,22879.0
2019-08-29 10:55:00,110.01,110.38,109.98,110.38,7235.0,106.9583,107.3181,106.9292,107.3181,7235.0
2019-08-29 11:00:00,110.38,110.41,110.12,110.13,9552.0,107.3181,107.3472,107.0653,107.075,9552.0
2019-08-29 11:05:00,110.13,110.55,110.13,110.54,9032.0,107.075,107.4834,107.075,107.4736,9032.0
2019-08-29 11:10:00,110.55,110.79,110.5,110.71,7788.0,107.4834,107.7167,107.4347,107.6389,7788.0
2019-08-29 11:15:00,110.82,111.0,110.82,110.96,9362.0,107.7459,107.9209,107.7459,107.882,9362.0
2019-08-29 11:20:00,110.92,111.02,110.79,111.01,5531.0,107.8431,107.9403,107.7167,107.9306,5531.0
2019-08-29 11:25:00,111.02,111.13,110.8,111.07,10728.0,107.9403,108.0473,107.7264,107.9889,10728.0
2019-08-29 11:30:00,111.1,111.34,111.07,111.11,8795.0,108.0181,108.2514,107.9889,108.0278,8795.0
2019-08-29 11:35:00,111.11,111.31,111.08,111.21,5207.0,108.0278,108.2223,107.9986,108.125,5207.0
2019-08-29 11:40:00,111.13,111.3,111.09,111.24,15053.0,108.0473,108.2125,108.0084,108.1542,15053.0
2019-08-29 11:45:00,111.3,111.61,111.24,111.5,11617.0,108.2125,108.5139,108.1542,108.407,11617.0
2019-08-29 11:50:00,111.53,111.54,110.93,111.01,15823.0,108.4362,108.4459,107.8528,107.9306,15823.0
2019-08-29 11:55:00,110.97,110.99,110.63,110.87,10094.0,107.8917,107.9111,107.5611,107.7945,10094.0
2019-08-29 12:00:00,110.88,110.96,110.75,110.87,10328.0,107.8042,107.882,107.6778,107.7945,10328.0
2019-08-29 12:05:00,110.92,111.07,110.86,111.02,8646.0,107.8431,107.9889,107.7848,107.9403,8646.0
2019-08-29 12:10:00,111.03,111.23,111.03,111.07,5577.0,107.95,108.1445,107.95,107.9889,5577.0
2019-08-29 12:15:00,111.09,111.24,111.09,111.24,11316.0,108.0084,108.1542,108.0084,108.1542,11316.0
2019-08-29 12:20:00,111.22,111.38,111.03,111.38,21960.0,108.1348,108.2903,107.95,108.2903,21960.0
2019-08-29 12:25:00,111.38,111.38,111.09,111.1,26891.0,108.2903,108.2903,108.0084,108.0181,26891.0
2019-08-29 12:30:00,111.1,111.29,111.07,111.14,8365.0,108.0181,108.2028,107.9889,108.057,8365.0
2019-08-29 12:35:00,111.14,111.3,111.13,111.27,6848.0,108.057,108.2125,108.0473,108.1834,6848.0
2019-08-29 12:40:00,111.29,111.4,111.29,111.34,6335.0,108.2028,108.3098,108.2028,108.2514,6335.0
2019-08-29 12:45:00,111.37,111.43,111.33,111.34,5100.0,108.2806,108.3389,108.2417,108.2514,5100.0
2019-08-29 12:50:00,111.29,111.5,111.29,111.45,4751.0,108.2028,108.407,108.2028,108.3584,4751.0
2019-08-29 12:55:00,111.49,111.52,111.41,111.43,3373.0,108.3973,108.4264,108.3195,108.3389,3373.0
2019-08-29 13:00:00,111.46,111.5,111.39,111.45,6071.0,108.3681,108.407,108.3,108.3584,6071.0
2019-08-29 13:05:00,111.47,111.48,111.41,111.42,5629.0,108.3778,108.3876,108.3195,108.3292,5629.0
2019-08-29 13:10:00,111.42,111.42,111.24,111.39,8443.0,108.3292,108.3292,108.1542,108.3,8443.0
2019-08-29 13:15:00,111.36,111.43,111.33,111.43,2016.0,108.2709,108.3389,108.2417,108.3389,2016.0
2019-08-29 13:20:00,111.4,111.44,111.36,111.36,4836.0,108.3098,108.3487,108.2709,108.2709,4836.0
2019-08-29 13:25:00,111.34,111.49,111.34,111.45,6764.0,108.2514,108.3973,108.2514,108.3584,6764.0
2019-08-29 13:30:00,111.43,111.45,111.11,111.18,8656.0,108.3389,108.3584,108.0278,108.0959,8656.0
2019-08-29 13:35:00,111.2,111.49,111.16,111.42,5997.0,108.1153,108.3973,108.0764,108.3292,5997.0
2019-08-29 13:40:00,111.43,111.46,111.4,111.43,3497.0,108.3389,108.3681,108.3098,108.3389,3497.0
2019-08-29 13:45:00,111.45,111.49,111.42,111.49,7625.0,108.3584,108.3973,108.3292,108.3973,7625.0
2019-08-29 13:50:00,111.46,111.56,111.46,111.49,3429.0,108.3681,108.4653,108.3681,108.3973,3429.0
2019-08-29 13:55:00,111.47,111.49,111.41,111.42,3941.0,108.3778,108.3973,108.3195,108.3292,3941.0
2019-08-29 14:00:00,111.45,111.69,111.45,111.66,8004.0,108.3584,108.5917,108.3584,108.5626,8004.0
2019-08-29 14:05:00,111.69,111.84,111.65,111.84,5054.0,108.5917,108.7376,108.5528,108.7376,5054.0
2019-08-29 14:10:00,111.81,111.83,111.75,111.78,3394.0,108.7084,108.7278,108.6501,108.6792,3394.0
2019-08-29 14:15:00,111.75,111.75,111.57,111.64,6937.0,108.6501,108.6501,108.4751,108.5431,6937.0
2019-08-29 14:20:00,111.62,111.75,111.57,111.75,2893.0,108.5237,108.6501,108.4751,108.6501,2893.0
2019-08-29 14:25:00,111.75,111.89,111.75,111.81,5819.0,108.6501,108.7862,108.6501,108.7084,5819.0
2019-08-29 14:30:00,111.81,112.01,111.81,111.9,10192.0,108.7084,108.9029,108.7084,108.7959,10192.0
2019-08-29 14:35:00,111.92,111.92,111.6,111.77,15161.0,108.8153,108.8153,108.5042,108.6695,15161.0
2019-08-29 14:40:00,111.77,112.01,111.76,112.01,9722.0,108.6695,108.9029,108.6598,108.9029,9722.0
2019-08-29 14:45:00,111.96,112.03,111.96,112.0,9753.0,108.8542,108.9223,108.8542,108.8931,9753.0
2019-08-29 14:50:00,112.0,112.07,111.97,112.05,6410.0,108.8931,108.9612,108.864,108.9417,6410.0
2019-08-29 14:55:00,112.01,112.07,111.85,111.89,3836.0,108.9029,108.9612,108.7473,108.7862,3836.0
2019-08-29 15:00:00,111.84,111.85,111.75,111.84,6783.0,108.7376,108.7473,108.6501,108.7376,6783.0
2019-08-29 15:05:00,111.86,111.95,111.86,111.95,8175.0,108.757,108.8445,108.757,108.8445,8175.0
2019-08-29 15:10:00,111.95,112.06,111.92,111.97,8211.0,108.8445,108.9515,108.8153,108.864,8211.0
2019-08-29 15:15:00,111.97,111.99,111.86,111.86,7547.0,108.864,108.8834,108.757,108.757,7547.0
2019-08-29 15:20:00,111.91,111.91,111.7,111.82,10229.0,108.8056,108.8056,108.6014,108.7181,10229.0
2019-08-29 15:25:00,111.84,111.85,111.6,111.63,12652.0,108.7376,108.7473,108.5042,108.5334,12652.0
2019-08-29 15:30:00,111.63,111.75,111.62,111.73,12779.0,108.5334,108.6501,108.5237,108.6306,12779.0
2019-08-29 15:35:00,111.71,111.89,111.69,111.86,10795.0,108.6112,108.7862,108.5917,108.757,10795.0
2019-08-29 15:40:00,111.88,111.89,111.56,111.6,15788.0,108.7765,108.7862,108.4653,108.5042,15788.0
2019-08-29 15:45:00,111.58,111.73,111.55,111.64,15807.0,108.4848,108.6306,108.4556,108.5431,15807.0
2019-08-29 15:50:00,111.63,111.71,111.35,111.38,25334.0,108.5334,108.6112,108.2612,108.2903,25334.0
2019-08-29 15:55:00,111.39,111.45,111.25,111.37,47558.0,108.3,108.3584,108.1639,108.2806,47558.0
2019-08-30 09:30:00,112.95,113.64,112.74,113.57,44265.0,109.8168,110.4876,109.6126,110.4196,44265.0
2019-08-30 09:35:00,113.51,114.08,113.27,114.08,23831.0,110.3612,110.9154,110.1279,110.9154,23831.0
2019-08-30 09:40:00,114.15,114.22,113.64,113.69,12550.0,110.9835,111.0515,110.4876,110.5362,12550.0
2019-08-30 09:45:00,113.7,114.16,113.69,114.0,10605.0,110.546,110.9932,110.5362,110.8376,10605.0
2019-08-30 09:50:00,113.98,114.06,113.68,113.99,14990.0,110.8182,110.896,110.5265,110.8279,14990.0
2019-08-30 09:55:00,113.98,114.12,113.31,113.31,8531.0,110.8182,110.9543,110.1668,110.1668,8531.0
2019-08-30 10:00:00,113.42,113.9,113.4,113.72,6058.0,110.2737,110.7404,110.2543,110.5654,6058.0
2019-08-30 10:05:00,113.78,113.92,113.48,113.81,4061.0,110.6238,110.7599,110.3321,110.6529,4061.0
2019-08-30 10:10:00,113.85,114.13,113.78,113.89,15496.0,110.6918,110.964,110.6238,110.7307,15496.0
2019-08-30 10:15:00,113.92,114.43,113.91,114.03,20003.0,110.7599,111.2557,110.7501,110.8668,20003.0
2019-08-30 10:20:00,114.07,114.13,113.51,113.62,47641.0,110.9057,110.964,110.3612,110.4682,47641.0
2019-08-30 10:25:00,113.59,113.79,113.07,113.57,28711.0,110.439,110.6335,109.9334,110.4196,28711.0
2019-08-30 10:30:00,113.47,114.02,113.46,113.85,9397.0,110.3223,110.8571,110.3126,110.6918,9397.0
2019-08-30 10:35:00,113.86,113.91,113.73,113.73,11720.0,110.7015,110.7501,110.5751,110.5751,11720.0
2019-08-30 10:40:00,113.79,113.91,113.66,113.91,3571.0,110.6335,110.7501,110.5071,110.7501,3571.0
2019-08-30 10:45:00,113.86,113.96,113.61,113.61,5650.0,110.7015,110.7988,110.4585,110.4585,5650.0
2019-08-30 10:50:00,113.6,113.61,113.33,113.34,11027.0,110.4487,110.4585,110.1862,110.196,11027.0
2019-08-30 10:55:00,113.33,113.39,113.07,113.07,6846.0,110.1862,110.2446,109.9334,109.9334,6846.0
2019-08-30 11:00:00,113.11,113.11,112.39,112.43,19695.0,109.9723,109.9723,109.2723,109.3112,19695.0
2019-08-30 11:05:00,112.41,112.58,112.4,112.51,10349.0,109.2918,109.457,109.282,109.389,10349.0
2019-08-30 11:10:00,112.48,112.59,111.93,112.07,9567.0,109.3598,109.4668,108.8251,108.9612,9567.0
2019-08-30 11:15:00,112.16,112.24,111.97,112.05,5535.0,109.0487,109.1265,108.864,108.9417,5535.0
2019-08-30 11:20:00,112.02,112.14,111.98,112.06,9404.0,108.9126,109.0292,108.8737,108.9515,9404.0
2019-08-30 11:25:00,112.08,112.51,111.88,112.47,13906.0,108.9709,109.389,108.7765,109.3501,13906.0
2019-08-30 11:30:00,112.51,112.66,112.37,112.56,8331.0,109.389,109.5348,109.2529,109.4376,8331.0
2019-08-30 11:35:00,112.62,112.62,112.31,112.32,5624.0,109.4959,109.4959,109.1945,109.2043,5624.0
2019-08-30 11:40:00,112.43,112.67,112.36,112.67,3169.0,109.3112,109.5445,109.2431,109.5445,3169.0
2019-08-30 11:45:00,112.62,112.74,112.6,112.67,10120.0,109.4959,109.6126,109.4765,109.5445,10120.0
2019-08-30 11:50:00,112.64,112.77,112.58,112.77,4788.0,109.5154,109.6418,109.457,109.6418,4788.0
2019-08-30 11:55:00,112.74,112.78,112.61,112.64,7237.0,109.6126,109.6515,109.4862,109.5154,7237.0
2019-08-30 12:00:00,112.68,112.77,112.57,112.67,4881.0,109.5543,109.6418,109.4473,109.5445,4881.0
2019-08-30 12:05:00,112.68,112.93,112.62,112.63,5992.0,109.5543,109.7973,109.4959,109.5057,5992.0
2019-08-30 12:10:00,112.66,112.93,112.64,112.86,3208.0,109.5348,109.7973,109.5154,109.7293,3208.0
2019-08-30 12:15:00,112.88,112.89,112.78,112.85,1419.0,109.7487,109.7584,109.6515,109.7195,1419.0
2019-08-30 12:20:00,112.84,112.97,112.83,112.83,2603.0,109.7098,109.8362,109.7001,109.7001,2603.0
2019-08-30 12:25:00,112.84,112.96,112.71,112.72,4289.0,109.7098,109.8265,109.5834,109.5932,4289.0
2019-08-30 12:30:00,112.68,112.9,112.49,112.9,3667.0,109.5543,109.7682,109.3695,109.7682,3667.0
2019-08-30 12:35:00,112.86,112.96,112.84,112.85,3500.0,109.7293,109.8265,109.7098,109.7195,3500.0
2019-08-30 12:40:00,112.83,112.83,112.69,112.77,3920.0,109.7001,109.7001,109.564,109.6418,3920.0
2019-08-30 12:45:00,112.81,112.82,112.76,112.81,3093.0,109.6807,109.6904,109.632,109.6807,3093.0
2019-08-30 12:50:00,112.82,113.02,112.78,113.02,2172.0,109.6904,109.8848,109.6515,109.8848,2172.0
2019-08-30 12:55:00,113.09,113.09,112.88,112.9,3587.0,109.9529,109.9529,109.7487,109.7682,3587.0
2019-08-30 13:00:00,112.94,112.98,112.73,112.78,3932.0,109.8071,109.8459,109.6029,109.6515,3932.0
2019-08-30 13:05:00,112.76,112.76,112.62,112.74,2615.0,109.632,109.632,109.4959,109.6126,2615.0
2019-08-30 13:10:00,112.76,112.78,112.68,112.69,2512.0,109.632,109.6515,109.5543,109.564,2512.0
2019-08-30 13:15:00,112.66,112.71,112.65,112.68,3239.0,109.5348,109.5834,109.5251,109.5543,3239.0
2019-08-30 13:20:00,112.68,112.74,112.59,112.6,2500.0,109.5543,109.6126,109.4668,109.4765,2500.0
2019-08-30 13:25:00,112.64,112.73,112.61,112.61,1900.0,109.5154,109.6029,109.4862,109.4862,1900.0
2019-08-30 13:30:00,112.64,112.64,112.51,112.58,3000.0,109.5154,109.5154,109.389,109.457,3000.0
2019-08-30 13:35:00,112.59,112.6,112.5,112.57,5797.0,109.4668,109.4765,109.3793,109.4473,5797.0
2019-08-30 13:40:00,112.57,112.57,112.38,112.42,4622.0,109.4473,109.4473,109.2626,109.3015,4622.0
2019-08-30 13:45:00,112.42,112.5,112.37,112.5,2262.0,109.3015,109.3793,109.2529,109.3793,2262.0
2019-08-30 13:50:00,112.48,112.55,112.41,112.43,4017.0,109.3598,109.4279,109.2918,109.3112,4017.0
2019-08-30 13:55:00,112.45,112.61,112.4,112.53,4431.0,109.3306,109.4862,109.282,109.4084,4431.0
2019-08-30 14:00:00,112.58,112.74,112.55,112.65,9369.0,109.457,109.6126,109.4279,109.5251,9369.0
2019-08-30 14:05:00,112.69,112.7,112.65,112.7,1901.0,109.564,109.5737,109.5251,109.5737,1901.0
2019-08-30 14:10:00,112.72,112.9,112.72,112.84,4315.0,109.5932,109.7682,109.5932,109.7098,4315.0
2019-08-30 14:15:00,112.87,112.95,112.79,112.93,5612.0,109.739,109.8168,109.6612,109.7973,5612.0
2019-08-30 14:20:00,112.91,112.92,112.87,112.91,4101.0,109.7779,109.7876,109.739,109.7779,4101.0
2019-08-30 14:25:00,112.94,112.94,112.83,112.87,3050.0,109.8071,109.8071,109.7001,109.739,3050.0
2019-08-30 14:30:00,112.86,113.0,112.85,112.98,6328.0,109.7293,109.8654,109.7195,109.8459,6328.0
2019-08-30 14:35:00,112.93,112.98,112.75,112.82,7408.0,109.7973,109.8459,109.6223,109.6904,7408.0
2019-08-30 14:40:00,112.82,112.82,112.65,112.77,5600.0,109.6904,109.6904,109.5251,109.6418,5600.0
2019-08-30 14:45:00,112.68,112.68,112.5,112.58,2600.0,109.5543,109.5543,109.3793,109.457,2600.0
2019-08-30 14:50:00,112.62,112.64,112.48,112.49,4100.0,109.4959,109.5154,109.3598,109.3695,4100.0
2019-08-30 14:55:00,112.54,112.72,112.52,112.55,3941.0,109.4181,109.5932,109.3987,109.4279,3941.0
2019-08-30 15:00:00,112.57,112.64,112.37,112.39,5025.0,109.4473,109.5154,109.2529,109.2723,5025.0
2019-08-30 15:05:00,112.45,112.49,112.39,112.44,5424.0,109.3306,109.3695,109.2723,109.3209,5424.0
2019-08-30 15:10:00,112.42,112.49,112.41,112.45,4088.0,109.3015,109.3695,109.2918,109.3306,4088.0
2019-08-30 15:15:00,112.45,112.48,111.99,111.99,15349.0,109.3306,109.3598,108.8834,108.8834,15349.0
2019-08-30 15:20:00,112.02,112.11,111.96,112.09,10370.0,108.9126,109.0001,108.8542,108.9806,10370.0
2019-08-30 15:25:00,112.11,112.39,112.08,112.24,10063.0,109.0001,109.2723,108.9709,109.1265,10063.0
2019-08-30 15:30:00,112.27,112.44,112.27,112.42,7523.0,109.1556,109.3209,109.1556,109.3015,7523.0
2019-08-30 15:35:00,112.43,112.5,112.32,112.33,13774.0,109.3112,109.3793,109.2043,109.214,13774.0
2019-08-30 15:40:00,112.32,112.37,112.3,112.31,9100.0,109.2043,109.2529,109.1848,109.1945,9100.0
2019-08-30 15:45:00,112.32,112.47,112.32,112.45,13940.0,109.2043,109.3501,109.2043,109.3306,13940.0
2019-08-30 15:50:00,112.43,112.66,112.43,112.57,20037.0,109.3112,109.5348,109.3112,109.4473,20037.0
2019-08-30 15:55:00,112.61,112.91,112.53,112.53,55370.0,109.4862,109.7779,109.4084,109.4084,55370.0
2019-09-03 09:30:00,110.5,110.83,109.76,110.27,34625.0,107.4347,107.7556,106.7153,107.2111,34625.0
2019-09-03 09:35:00,110.13,110.61,109.98,110.25,11317.0,107.075,107.5417,106.9292,107.1917,11317.0
2019-09-03 09:40:00,110.25,110.96,109.85,110.81,10926.0,107.1917,107.882,106.8028,107.7361,10926.0
2019-09-03 09:45:00,110.8,111.0,110.19,110.45,7290.0,107.7264,107.9209,107.1333,107.3861,7290.0
2019-09-03 09:50:00,110.51,111.73,110.46,111.73,27198.0,107.4445,108.6306,107.3958,108.6306,27198.0
2019-09-03 09:55:00,111.66,111.66,111.3,111.34,7000.0,108.5626,108.5626,108.2125,108.2514,7000.0
2019-09-03 10:00:00,111.28,111.29,108.75,108.88,78257.0,108.1931,108.2028,105.7333,105.8597,78257.0
2019-09-03 10:05:00,108.78,109.22,108.51,109.16,35778.0,105.7625,106.1902,105.4999,106.1319,35778.0
2019-09-03 10:10:00,109.23,109.46,108.82,108.91,9400.0,106.2,106.4236,105.8013,105.8888,9400.0
2019-09-03 10:15:00,108.86,109.24,108.77,109.21,11112.0,105.8402,106.2097,105.7527,106.1805,11112.0
2019-09-03 10:20:00,109.22,109.42,109.01,109.09,8727.0,106.1902,106.3847,105.9861,106.0639,8727.0
2019-09-03 10:25:00,109.08,109.36,108.54,109.36,11064.0,106.0541,106.3264,105.5291,106.3264,11064.0
2019-09-03 10:30:00,109.3,109.3,108.5,108.72,7212.0,106.268,106.268,105.4902,105.7041,7212.0
2019-09-03 10:35:00,108.79,108.81,108.58,108.65,3936.0,105.7722,105.7916,105.568,105.6361,3936.0
2019-09-03 10:40:00,108.58,109.28,108.58,108.68,15636.0,105.568,106.2486,105.568,105.6652,15636.0
2019-09-03 10:45:00,108.62,108.76,108.29,108.71,9087.0,105.6069,105.743,105.286,105.6944,9087.0
2019-09-03 10:50:00,108.69,108.91,108.55,108.87,6820.0,105.6749,105.8888,105.5388,105.85,6820.0
2019-09-03 10:55:00,108.89,109.15,108.82,108.91,5900.0,105.8694,106.1222,105.8013,105.8888,5900.0
2019-09-03 11:00:00,109.03,109.09,108.76,109.02,11873.0,106.0055,106.0639,105.743,105.9958,11873.0
2019-09-03 11:05:00,109.02,109.13,108.79,108.79,6562.0,105.9958,106.1027,105.7722,105.7722,6562.0
2019-09-03 11:10:00,108.66,108.66,108.1,108.21,6058.0,105.6458,105.6458,105.1013,105.2083,6058.0
2019-09-03 11:15:00,108.14,108.38,108.05,108.29,19848.0,105.1402,105.3735,105.0527,105.286,19848.0
2019-09-03 11:20:00,108.34,108.55,108.22,108.34,5333.0,105.3347,105.5388,105.218,105.3347,5333.0
2019-09-03 11:25:00,108.41,108.83,108.31,108.49,5500.0,105.4027,105.8111,105.3055,105.4805,5500.0
2019-09-03 11:30:00,108.67,109.01,108.47,108.7,7546.0,105.6555,105.9861,105.461,105.6847,7546.0
2019-09-03 11:35:00,108.74,108.88,108.65,108.78,12602.0,105.7236,105.8597,105.6361,105.7625,12602.0
2019-09-03 11:40:00,108.74,108.81,108.64,108.69,7468.0,105.7236,105.7916,105.6263,105.6749,7468.0
2019-09-03 11:45:00,108.62,108.85,108.41,108.85,6806.0,105.6069,105.8305,105.4027,105.8305,6806.0
2019-09-03 11:50:00,108.77,108.77,108.54,108.57,4750.0,105.7527,105.7527,105.5291,105.5583,4750.0
2019-09-03 11:55:00,108.55,108.66,108.31,108.37,9479.0,105.5388,105.6458,105.3055,105.3638,9479.0
2019-09-03 12:00:00,108.38,108.58,108.24,108.58,3596.0,105.3735,105.568,105.2374,105.568,3596.0
2019-09-03 12:05:00,108.52,108.68,108.5,108.6,3660.0,105.5097,105.6652,105.4902,105.5874,3660.0
2019-09-03 12:10:00,108.48,108.71,108.41,108.71,4300.0,105.4708,105.6944,105.4027,105.6944,4300.0
2019-09-03 12:15:00,108.71,108.86,108.55,108.85,7078.0,105.6944,105.8402,105.5388,105.8305,7078.0
2019-09-03 12:20:00,108.81,108.96,108.54,108.69,6700.0,105.7916,105.9375,105.5291,105.6749,6700.0
2019-09-03 12:25:00,108.68,108.68,108.46,108.56,5413.0,105.6652,105.6652,105.4513,105.5486,5413.0
2019-09-03 12:30:00,108.54,108.54,108.34,108.54,3700.0,105.5291,105.5291,105.3347,105.5291,3700.0
2019-09-03 12:35:00,108.49,108.72,108.49,108.67,7146.0,105.4805,105.7041,105.4805,105.6555,7146.0
2019-09-03 12:40:00,108.68,108.87,108.63,108.82,18448.0,105.6652,105.85,105.6166,105.8013,18448.0
2019-09-03 12:45:00,108.84,109.16,108.79,109.03,3963.0,105.8208,106.1319,105.7722,106.0055,3963.0
2019-09-03 12:50:00,109.02,109.03,108.8,108.81,4106.0,105.9958,106.0055,105.7819,105.7916,4106.0
2019-09-03 12:55:00,108.87,108.92,108.81,108.9,2449.0,105.85,105.8986,105.7916,105.8791,2449.0
2019-09-03 13:00:00,108.94,109.09,108.9,109.0,4079.0,105.918,106.0639,105.8791,105.9763,4079.0
2019-09-03 13:05:00,108.95,109.05,108.85,109.04,2979.0,105.9277,106.025,105.8305,106.0152,2979.0
2019-09-03 13:10:00,109.05,109.06,108.9,109.06,2626.0,106.025,106.0347,105.8791,106.0347,2626.0
2019-09-03 13:15:00,109.03,109.12,109.0,109.04,2800.0,106.0055,106.093,105.9763,106.0152,2800.0
2019-09-03 13:20:00,109.0,109.05,108.9,108.94,2574.0,105.9763,106.025,105.8791,105.918,2574.0
2019-09-03 13:25:00,108.97,109.13,108.97,109.07,5260.0,105.9472,106.1027,105.9472,106.0444,5260.0
2019-09-03 13:30:00,109.01,109.03,108.83,108.9,3965.0,105.9861,106.0055,105.8111,105.8791,3965.0
2019-09-03 13:35:00,108.83,109.01,108.82,108.95,5590.0,105.8111,105.9861,105.8013,105.9277,5590.0
2019-09-03 13:40:00,108.95,109.0,108.87,108.94,12004.0,105.9277,105.9763,105.85,105.918,12004.0
2019-09-03 13:45:00,108.95,109.22,108.93,109.21,10605.0,105.9277,106.1902,105.9083,106.1805,10605.0
2019-09-03 13:50:00,109.21,109.37,109.15,109.29,17294.0,106.1805,106.3361,106.1222,106.2583,17294.0
2019-09-03 13:55:00,109.31,109.45,109.3,109.42,5063.0,106.2777,106.4139,106.268,106.3847,5063.0
2019-09-03 14:00:00,109.44,109.65,109.44,109.58,6370.0,106.4041,106.6083,106.4041,106.5403,6370.0
2019-09-03 14:05:00,109.57,109.64,109.46,109.5,2959.0,106.5305,106.5986,106.4236,106.4625,2959.0
2019-09-03 14:10:00,109.49,109.68,109.49,109.63,6706.0,106.4528,106.6375,106.4528,106.5889,6706.0
2019-09-03 14:15:00,109.61,109.84,109.61,109.77,3651.0,106.5694,106.793,106.5694,106.725,3651.0
2019-09-03 14:20:00,109.79,109.9,109.76,109.79,7352.0,106.7444,106.8514,106.7153,106.7444,7352.0
2019-09-03 14:25:00,109.82,109.94,109.77,109.94,5644.0,106.7736,106.8903,106.725,106.8903,5644.0
2019-09-03 14:30:00,109.94,110.05,109.89,109.9,9129.0,106.8903,106.9972,106.8417,106.8514,9129.0
2019-09-03 14:35:00,109.9,110.01,109.77,109.77,13579.0,106.8514,106.9583,106.725,106.725,13579.0
2019-09-03 14:40:00,109.77,109.78,109.71,109.75,3715.0,106.725,106.7347,106.6667,106.7055,3715.0
2019-09-03 14:45:00,109.71,109.87,109.64,109.78,5642.0,106.6667,106.8222,106.5986,106.7347,5642.0
2019-09-03 14:50:00,109.81,109.91,109.63,109.74,4597.0,106.7639,106.8611,106.5889,106.6958,4597.0
2019-09-03 14:55:00,109.73,109.83,109.67,109.83,3800.0,106.6861,106.7833,106.6278,106.7833,3800.0
2019-09-03 15:00:00,109.81,109.93,109.63,109.63,7501.0,106.7639,106.8805,106.5889,106.5889,7501.0
2019-09-03 15:05:00,109.66,109.81,109.62,109.81,6753.0,106.618,106.7639,106.5791,106.7639,6753.0
2019-09-03 15:10:00,109.77,109.81,109.66,109.77,10499.0,106.725,106.7639,106.618,106.725,10499.0
2019-09-03 15:15:00,109.79,110.23,109.79,110.2,24345.0,106.7444,107.1722,106.7444,107.1431,24345.0
2019-09-03 15:20:00,110.21,110.27,110.15,110.16,21896.0,107.1528,107.2111,107.0944,107.1042,21896.0
2019-09-03 15:25:00,110.15,110.15,109.89,109.95,10033.0,107.0944,107.0944,106.8417,106.9,10033.0
2019-09-03 15:30:00,109.98,110.01,109.83,109.86,6453.0,106.9292,106.9583,106.7833,106.8125,6453.0
2019-09-03 15:35:00,109.84,109.91,109.75,109.81,11277.0,106.793,106.8611,106.7055,106.7639,11277.0
2019-09-03 15:40:00,109.81,109.81,109.62,109.73,12531.0,106.7639,106.7639,106.5791,106.6861,12531.0
2019-09-03 15:45:00,109.7,109.91,109.68,109.75,18800.0,106.6569,106.8611,106.6375,106.7055,18800.0
2019-09-03 15:50:00,109.79,110.0,109.76,109.89,26990.0,106.7444,106.9486,106.7153,106.8417,26990.0
2019-09-03 15:55:00,109.87,109.9,109.56,109.7,51678.0,106.8222,106.8514,106.5208,106.6569,51678.0
2019-09-04 09:30:00,111.85,113.09,111.39,112.71,49184.0,108.7473,109.9529,108.3,109.5834,49184.0
2019-09-04 09:35:00,112.76,112.76,111.81,112.37,13805.0,109.632,109.632,108.7084,109.2529,13805.0
2019-09-04 09:40:00,112.38,112.72,112.18,112.38,6224.0,109.2626,109.5932,109.0681,109.2626,6224.0
2019-09-04 09:45:00,112.33,112.8,111.95,111.95,13516.0,109.214,109.6709,108.8445,108.8445,13516.0
2019-09-04 09:50:00,112.01,112.46,111.84,111.92,9160.0,108.9029,109.3404,108.7376,108.8153,9160.0
2019-09-04 09:55:00,111.91,111.99,111.53,111.8,4188.0,108.8056,108.8834,108.4362,108.6987,4188.0
2019-09-04 10:00:00,111.76,111.93,111.52,111.53,7520.0,108.6598,108.8251,108.4264,108.4362,7520.0
2019-09-04 10:05:00,111.66,111.77,111.21,111.61,8379.0,108.5626,108.6695,108.125,108.5139,8379.0
2019-09-04 10:10:00,111.52,111.52,111.11,111.34,3854.0,108.4264,108.4264,108.0278,108.2514,3854.0
2019-09-04 10:15:00,111.2,111.26,111.09,111.11,2192.0,108.1153,108.1737,108.0084,108.0278,2192.0
2019-09-04 10:20:00,111.16,111.35,111.16,111.19,2954.0,108.0764,108.2612,108.0764,108.1056,2954.0
2019-09-04 10:25:00,111.06,111.24,111.06,111.19,8005.0,107.9792,108.1542,107.9792,108.1056,8005.0
2019-09-04 10:30:00,111.2,111.5,111.19,111.5,2143.0,108.1153,108.407,108.1056,108.407,2143.0
2019-09-04 10:35:00,111.48,111.51,111.32,111.51,2118.0,108.3876,108.4167,108.232,108.4167,2118.0
2019-09-04 10:40:00,111.47,111.47,111.21,111.21,3506.0,108.3778,108.3778,108.125,108.125,3506.0
2019-09-04 10:45:00,111.2,111.49,111.15,111.49,4152.0,108.1153,108.3973,108.0667,108.3973,4152.0
2019-09-04 10:50:00,111.45,111.78,111.44,111.74,5277.0,108.3584,108.6792,108.3487,108.6403,5277.0
2019-09-04 10:55:00,111.69,111.72,111.55,111.63,3526.0,108.5917,108.6209,108.4556,108.5334,3526.0
2019-09-04 11:00:00,111.64,111.9,111.49,111.71,5244.0,108.5431,108.7959,108.3973,108.6112,5244.0
2019-09-04 11:05:00,111.72,111.73,111.56,111.62,7268.0,108.6209,108.6306,108.4653,108.5237,7268.0
2019-09-04 11:10:00,111.65,111.8,111.64,111.64,3249.0,108.5528,108.6987,108.5431,108.5431,3249.0
2019-09-04 11:15:00,111.74,112.24,111.74,112.22,6494.0,108.6403,109.1265,108.6403,109.107,6494.0
2019-09-04 11:20:00,112.18,112.32,112.11,112.2,5451.0,109.0681,109.2043,109.0001,109.0876,5451.0
2019-09-04 11:25:00,112.17,112.21,111.89,111.91,3688.0,109.0584,109.0973,108.7862,108.8056,3688.0
2019-09-04 11:30:00,111.93,112.23,111.82,112.2,13471.0,108.8251,109.1167,108.7181,109.0876,13471.0
2019-09-04 11:35:00,112.25,112.25,111.84,111.84,9175.0,109.1362,109.1362,108.7376,108.7376,9175.0
2019-09-04 11:40:00,111.87,112.03,111.86,112.03,2453.0,108.7667,108.9223,108.757,108.9223,2453.0
2019-09-04 11:45:00,112.04,112.07,111.55,111.68,2494.0,108.932,108.9612,108.4556,108.582,2494.0
2019-09-04 11:50:00,111.64,111.67,111.35,111.5,3237.0,108.5431,108.5723,108.2612,108.407,3237.0
2019-09-04 11:55:00,111.43,111.6,111.41,111.54,2912.0,108.3389,108.5042,108.3195,108.4459,2912.0
2019-09-04 12:00:00,111.53,111.62,111.52,111.61,3707.0,108.4362,108.5237,108.4264,108.5139,3707.0
2019-09-04 12:05:00,111.61,111.62,111.54,111.56,2615.0,108.5139,108.5237,108.4459,108.4653,2615.0
2019-09-04 12:10:00,111.59,111.6,111.4,111.52,3419.0,108.4945,108.5042,108.3098,108.4264,3419.0
2019-09-04 12:15:00,111.5,111.5,111.21,111.29,1895.0,108.407,108.407,108.125,108.2028,1895.0
2019-09-04 12:20:00,111.27,111.37,111.27,111.37,1500.0,108.1834,108.2806,108.1834,108.2806,1500.0
2019-09-04 12:25:00,111.42,111.49,111.41,111.49,800.0,108.3292,108.3973,108.3195,108.3973,800.0
2019-09-04 12:30:00,111.5,111.77,111.49,111.75,3038.0,108.407,108.6695,108.3973,108.6501,3038.0
2019-09-04 12:35:00,111.7,111.73,111.54,111.68,1400.0,108.6014,108.6306,108.4459,108.582,1400.0
2019-09-04 12:40:00,111.69,111.78,111.68,111.71,1900.0,108.5917,108.6792,108.582,108.6112,1900.0
2019-09-04 12:45:00,111.72,111.84,111.62,111.84,2318.0,108.6209,108.7376,108.5237,108.7376,2318.0
2019-09-04 12:50:00,111.81,112.0,111.73,112.0,4557.0,108.7084,108.8931,108.6306,108.8931,4557.0
2019-09-04 12:55:00,111.93,112.14,111.91,111.98,10005.0,108.8251,109.0292,108.8056,108.8737,10005.0
2019-09-04 13:00:00,112.03,112.31,112.03,112.15,11188.0,108.9223,109.1945,108.9223,109.039,11188.0
2019-09-04 13:05:00,112.23,112.41,112.23,112.3,10655.0,109.1167,109.2918,109.1167,109.1848,10655.0
2019-09-04 13:10:00,112.31,112.42,112.23,112.42,10079.0,109.1945,109.3015,109.1167,109.3015,10079.0
2019-09-04 13:15:00,112.45,112.52,112.33,112.36,13884.0,109.3306,109.3987,109.214,109.2431,13884.0
2019-09-04 13:20:00,112.33,112.41,112.32,112.39,4769.0,109.214,109.2918,109.2043,109.2723,4769.0
2019-09-04 13:25:00,112.39,112.58,112.39,112.53,5536.0,109.2723,109.457,109.2723,109.4084,5536.0
2019-09-04 13:30:00,112.57,112.57,112.33,112.33,4113.0,109.4473,109.4473,109.214,109.214,4113.0
2019-09-04 13:35:00,112.34,112.34,112.1,112.22,3816.0,109.2237,109.2237,108.9904,109.107,3816.0
2019-09-04 13:40:00,112.16,112.16,111.99,112.05,1984.0,109.0487,109.0487,108.8834,108.9417,1984.0
2019-09-04 13:45:00,112.1,112.12,111.89,111.89,3944.0,108.9904,109.0098,108.7862,108.7862,3944.0
2019-09-04 13:50:00,111.93,111.95,111.72,111.8,2023.0,108.8251,108.8445,108.6209,108.6987,2023.0
2019-09-04 13:55:00,111.78,111.96,111.78,111.88,3000.0,108.6792,108.8542,108.6792,108.7765,3000.0
2019-09-04 14:00:00,111.92,112.12,111.88,112.06,2921.0,108.8153,109.0098,108.7765,108.9515,2921.0
2019-09-04 14:05:00,112.1,112.12,111.98,112.0,2832.0,108.9904,109.0098,108.8737,108.8931,2832.0
2019-09-04 14:10:00,112.06,112.16,112.06,112.16,1896.0,108.9515,109.0487,108.9515,109.0487,1896.0
2019-09-04 14:15:00,112.21,112.27,112.13,112.26,3652.0,109.0973,109.1556,109.0195,109.1459,3652.0
2019-09-04 14:20:00,112.3,112.34,112.11,112.11,7256.0,109.1848,109.2237,109.0001,109.0001,7256.0
2019-09-04 14:25:00,112.18,112.33,112.16,112.28,4256.0,109.0681,109.214,109.0487,109.1654,4256.0
2019-09-04 14:30:00,112.34,112.52,112.29,112.47,5251.0,109.2237,109.3987,109.1751,109.3501,5251.0
2019-09-04 14:35:00,112.46,112.63,112.46,112.59,4795.0,109.3404,109.5057,109.3404,109.4668,4795.0
2019-09-04 14:40:00,112.58,112.7,112.52,112.64,6943.0,109.457,109.5737,109.3987,109.5154,6943.0
2019-09-04 14:45:00,112.64,112.74,112.59,112.62,5212.0,109.5154,109.6126,109.4668,109.4959,5212.0
2019-09-04 14:50:00,112.6,112.67,112.53,112.57,6086.0,109.4765,109.5445,109.4084,109.4473,6086.0
2019-09-04 14:55:00,112.57,112.6,112.47,112.49,4688.0,109.4473,109.4765,109.3501,109.3695,4688.0
2019-09-04 15:00:00,112.54,112.58,112.37,112.51,4796.0,109.4181,109.457,109.2529,109.389,4796.0
2019-09-04 15:05:00,112.48,112.69,112.47,112.69,7277.0,109.3598,109.564,109.3501,109.564,7277.0
2019-09-04 15:10:00,112.69,112.74,112.6,112.71,8324.0,109.564,109.6126,109.4765,109.5834,8324.0
2019-09-04 15:15:00,112.73,112.73,112.5,112.55,8579.0,109.6029,109.6029,109.3793,109.4279,8579.0
2019-09-04 15:20:00,112.53,112.64,112.49,112.59,12768.0,109.4084,109.5154,109.3695,109.4668,12768.0
2019-09-04 15:25:00,112.62,112.77,112.57,112.73,12446.0,109.4959,109.6418,109.4473,109.6029,12446.0
2019-09-04 15:30:00,112.73,112.75,112.54,112.69,14103.0,109.6029,109.6223,109.4181,109.564,14103.0
2019-09-04 15:35:00,112.68,112.94,112.67,112.85,19143.0,109.5543,109.8071,109.5445,109.7195,19143.0
2019-09-04 15:40:00,112.86,112.91,112.78,112.81,20788.0,109.7293,109.7779,109.6515,109.6807,20788.0
2019-09-04 15:45:00,112.81,112.87,112.73,112.83,26995.0,109.6807,109.739,109.6029,109.7001,26995.0
2019-09-04 15:50:00,112.8,112.96,112.8,112.88,47272.0,109.6709,109.8265,109.6709,109.7487,47272.0
2019-09-04 15:55:00,112.86,113.01,112.77,112.83,81846.0,109.7293,109.8751,109.6418,109.7001,81846.0
2019-09-05 09:30:00,115.0,115.75,114.8,115.34,60057.0,111.8099,112.5391,111.6155,112.1405,60057.0
2019-09-05 09:35:00,115.34,116.0,115.1,115.81,23685.0,112.1405,112.7822,111.9071,112.5974,23685.0
2019-09-05 09:40:00,115.85,116.12,115.38,115.89,40906.0,112.6363,112.8988,112.1794,112.6752,40906.0
2019-09-05 09:45:00,115.91,116.25,115.34,115.85,24866.0,112.6947,113.0252,112.1405,112.6363,24866.0
2019-09-05 09:50:00,115.71,115.82,115.25,115.26,7161.0,112.5002,112.6072,112.053,112.0627,7161.0
2019-09-05 09:55:00,115.16,115.51,114.96,115.05,11499.0,111.9655,112.3058,111.771,111.8585,11499.0
2019-09-05 10:00:00,115.12,116.27,115.12,116.24,33146.0,111.9266,113.0447,111.9266,113.0155,33146.0
2019-09-05 10:05:00,116.18,116.68,116.02,116.62,20698.0,112.9572,113.4433,112.8016,113.385,20698.0
2019-09-05 10:10:00,116.68,117.35,116.67,117.35,21165.0,113.4433,114.0947,113.4336,114.0947,21165.0
2019-09-05 10:15:00,117.34,118.14,117.3,118.0,34065.0,114.085,114.8628,114.0461,114.7267,34065.0
2019-09-05 10:20:00,118.08,118.5,118.07,118.37,37389.0,114.8045,115.2128,114.7947,115.0864,37389.0
2019-09-05 10:25:00,118.42,118.52,117.78,117.86,11531.0,115.135,115.2323,114.5128,114.5906,11531.0
2019-09-05 10:30:00,117.8,118.11,117.71,118.01,8152.0,114.5322,114.8336,114.4447,114.7364,8152.0
2019-09-05 10:35:00,117.99,118.06,117.44,117.46,14932.0,114.717,114.785,114.1822,114.2017,14932.0
2019-09-05 10:40:00,117.51,117.6,117.22,117.35,12854.0,114.2503,114.3378,113.9683,114.0947,12854.0
2019-09-05 10:45:00,117.3,117.5,117.18,117.18,6191.0,114.0461,114.2406,113.9294,113.9294,6191.0
2019-09-05 10:50:00,117.19,117.45,117.19,117.37,7199.0,113.9392,114.1919,113.9392,114.1142,7199.0
2019-09-05 10:55:00,117.28,117.32,117.14,117.32,22378.0,114.0267,114.0656,113.8905,114.0656,22378.0
2019-09-05 11:00:00,117.49,118.0,117.42,117.84,22353.0,114.2308,114.7267,114.1628,114.5711,22353.0
2019-09-05 11:05:00,117.82,118.09,117.82,117.86,7937.0,114.5517,114.8142,114.5517,114.5906,7937.0
2019-09-05 11:10:00,117.94,118.02,117.71,117.79,13183.0,114.6684,114.7461,114.4447,114.5225,13183.0
2019-09-05 11:15:00,117.79,117.79,117.25,117.42,17749.0,114.5225,114.5225,113.9975,114.1628,17749.0
2019-09-05 11:20:00,117.38,117.55,117.38,117.41,16209.0,114.1239,114.2892,114.1239,114.1531,16209.0
2019-09-05 11:25:00,117.41,117.62,117.32,117.58,15806.0,114.1531,114.3572,114.0656,114.3183,15806.0
2019-09-05 11:30:00,117.58,117.58,117.21,117.47,13763.0,114.3183,114.3183,113.9586,114.2114,13763.0
2019-09-05 11:35:00,117.49,117.6,117.36,117.42,8070.0,114.2308,114.3378,114.1044,114.1628,8070.0
2019-09-05 11:40:00,117.46,117.57,117.25,117.29,11280.0,114.2017,114.3086,113.9975,114.0364,11280.0
2019-09-05 11:45:00,117.26,117.31,117.06,117.25,12235.0,114.0072,114.0558,113.8128,113.9975,12235.0
2019-09-05 11:50:00,117.26,117.46,117.23,117.39,8090.0,114.0072,114.2017,113.978,114.1336,8090.0
2019-09-05 11:55:00,117.27,117.35,117.06,117.16,9977.0,114.0169,114.0947,113.8128,113.91,9977.0
2019-09-05 12:00:00,117.14,117.3,117.0,117.06,13518.0,113.8905,114.0461,113.7544,113.8128,13518.0
2019-09-05 12:05:00,117.07,117.19,116.95,117.07,5913.0,113.8225,113.9392,113.7058,113.8225,5913.0
2019-09-05 12:10:00,117.05,117.16,117.03,117.08,4855.0,113.803,113.91,113.7836,113.8322,4855.0
2019-09-05 12:15:00,117.08,117.16,116.82,116.82,5167.0,113.8322,113.91,113.5794,113.5794,5167.0
2019-09-05 12:20:00,116.81,116.9,116.62,116.73,8526.0,113.5697,113.6572,113.385,113.4919,8526.0
2019-09-05 12:25:00,116.78,116.87,116.62,116.62,5128.0,113.5405,113.628,113.385,113.385,5128.0
2019-09-05 12:30:00,116.62,116.76,116.48,116.63,12648.0,113.385,113.5211,113.2489,113.3947,12648.0
2019-09-05 12:35:00,116.63,116.63,116.23,116.51,2649.0,113.3947,113.3947,113.0058,113.278,2649.0
2019-09-05 12:40:00,116.54,116.8,116.54,116.77,4750.0,113.3072,113.56,113.3072,113.5308,4750.0
2019-09-05 12:45:00,116.71,116.91,116.69,116.72,5128.0,113.4725,113.6669,113.453,113.4822,5128.0
2019-09-05 12:50:00,116.73,116.73,116.62,116.68,3600.0,113.4919,113.4919,113.385,113.4433,3600.0
2019-09-05 12:55:00,116.67,116.8,116.67,116.79,2376.0,113.4336,113.56,113.4336,113.5503,2376.0
2019-09-05 13:00:00,116.86,117.05,116.81,116.87,4250.0,113.6183,113.803,113.5697,113.628,4250.0
2019-09-05 13:05:00,116.91,116.91,116.66,116.67,3367.0,113.6669,113.6669,113.4239,113.4336,3367.0
2019-09-05 13:10:00,116.65,116.7,116.62,116.69,4067.0,113.4141,113.4627,113.385,113.453,4067.0
2019-09-05 13:15:00,116.69,116.74,116.62,116.74,2747.0,113.453,113.5016,113.385,113.5016,2747.0
2019-09-05 13:20:00,116.77,116.95,116.77,116.95,2201.0,113.5308,113.7058,113.5308,113.7058,2201.0
2019-09-05 13:25:00,116.93,117.13,116.93,117.12,6297.0,113.6864,113.8808,113.6864,113.8711,6297.0
2019-09-05 13:30:00,117.05,117.05,116.87,117.01,6620.0,113.803,113.803,113.628,113.7642,6620.0
2019-09-05 13:35:00,117.02,117.02,116.95,116.97,3800.0,113.7739,113.7739,113.7058,113.7253,3800.0
2019-09-05 13:40:00,117.03,117.11,116.93,116.97,4615.0,113.7836,113.8614,113.6864,113.7253,4615.0
2019-09-05 13:45:00,116.96,117.03,116.57,116.67,20343.0,113.7155,113.7836,113.3364,113.4336,20343.0
2019-09-05 13:50:00,116.72,116.9,116.66,116.89,7242.0,113.4822,113.6572,113.4239,113.6475,7242.0
2019-09-05 13:55:00,116.91,117.02,116.85,116.88,9410.0,113.6669,113.7739,113.6086,113.6378,9410.0
2019-09-05 14:00:00,116.92,116.95,116.69,116.7,4390.0,113.6766,113.7058,113.453,113.4627,4390.0
2019-09-05 14:05:00,116.69,116.76,116.6,116.76,6250.0,113.453,113.5211,113.3655,113.5211,6250.0
2019-09-05 14:10:00,116.82,116.99,116.75,116.97,5521.0,113.5794,113.7447,113.5114,113.7253,5521.0
2019-09-05 14:15:00,116.99,117.04,116.91,116.91,5174.0,113.7447,113.7933,113.6669,113.6669,5174.0
2019-09-05 14:20:00,116.9,116.9,116.68,116.82,4985.0,113.6572,113.6572,113.4433,113.5794,4985.0
2019-09-05 14:25:00,116.89,117.03,116.85,117.03,5964.0,113.6475,113.7836,113.6086,113.7836,5964.0
2019-09-05 14:30:00,116.99,116.99,116.84,116.84,5635.0,113.7447,113.7447,113.5989,113.5989,5635.0
2019-09-05 14:35:00,116.84,116.91,116.66,116.72,8605.0,113.5989,113.6669,113.4239,113.4822,8605.0
2019-09-05 14:40:00,116.74,116.87,116.73,116.87,3770.0,113.5016,113.628,113.4919,113.628,3770.0
2019-09-05 14:45:00,116.87,117.05,116.78,116.95,14097.0,113.628,113.803,113.5405,113.7058,14097.0
2019-09-05 14:50:00,116.94,117.04,116.88,116.93,4348.0,113.6961,113.7933,113.6378,113.6864,4348.0
2019-09-05 14:55:00,116.93,117.03,116.81,116.97,7925.0,113.6864,113.7836,113.5697,113.7253,7925.0
2019-09-05 15:00:00,116.97,117.19,116.92,116.94,7706.0,113.7253,113.9392,113.6766,113.6961,7706.0
2019-09-05 15:05:00,116.94,116.99,116.82,116.88,2873.0,113.6961,113.7447,113.5794,113.6378,2873.0
2019-09-05 15:10:00,116.85,117.11,116.82,117.09,7203.0,113.6086,113.8614,113.5794,113.8419,7203.0
2019-09-05 15:15:00,117.11,117.11,116.9,117.0,11899.0,113.8614,113.8614,113.6572,113.7544,11899.0
2019-09-05 15:20:00,117.0,117.15,116.95,117.09,7629.0,113.7544,113.9003,113.7058,113.8419,7629.0
2019-09-05 15:25:00,117.07,117.11,116.95,117.04,7249.0,113.8225,113.8614,113.7058,113.7933,7249.0
2019-09-05 15:30:00,117.04,117.13,117.02,117.06,15137.0,113.7933,113.8808,113.7739,113.8128,15137.0
2019-09-05 15:35:00,117.13,117.13,116.9,116.9,16055.0,113.8808,113.8808,113.6572,113.6572,16055.0
2019-09-05 15:40:00,116.91,116.96,116.74,116.87,23644.0,113.6669,113.7155,113.5016,113.628,23644.0
2019-09-05 15:45:00,116.87,116.88,116.56,116.61,16836.0,113.628,113.6378,113.3266,113.3752,16836.0
2019-09-05 15:50:00,116.6,116.94,116.45,116.9,35791.0,113.3655,113.6961,113.2197,113.6572,35791.0
2019-09-05 15:55:00,116.9,116.98,116.41,116.49,70245.0,113.6572,113.735,113.1808,113.2586,70245.0
2019-09-06 09:30:00,116.61,117.66,116.28,116.67,17933.0,113.3752,114.3961,113.0544,113.4336,17933.0
2019-09-06 09:35:00,116.63,116.63,116.09,116.35,7351.0,113.3947,113.3947,112.8697,113.1225,7351.0
2019-09-06 09:40:00,116.15,116.42,115.6,115.77,10297.0,112.928,113.1905,112.3933,112.5585,10297.0
2019-09-06 09:45:00,115.54,117.17,115.52,117.17,8555.0,112.3349,113.9197,112.3155,113.9197,8555.0
2019-09-06 09:50:00,117.35,117.39,116.87,117.03,5221.0,114.0947,114.1336,113.628,113.7836,5221.0
2019-09-06 09:55:00,117.03,117.29,116.5,116.98,7006.0,113.7836,114.0364,113.2683,113.735,7006.0
2019-09-06 10:00:00,116.85,117.3,116.85,117.1,16218.0,113.6086,114.0461,113.6086,113.8517,16218.0
2019-09-06 10:05:00,117.07,117.44,116.43,116.43,7699.0,113.8225,114.1822,113.2002,113.2002,7699.0
2019-09-06 10:10:00,116.37,116.79,116.37,116.73,2541.0,113.1419,113.5503,113.1419,113.4919,2541.0
2019-09-06 10:15:00,116.91,116.95,116.65,116.89,4278.0,113.6669,113.7058,113.4141,113.6475,4278.0
2019-09-06 10:20:00,116.85,117.11,116.7,117.11,3296.0,113.6086,113.8614,113.4627,113.8614,3296.0
2019-09-06 10:25:00,117.15,117.3,116.94,117.3,3788.0,113.9003,114.0461,113.6961,114.0461,3788.0
2019-09-06 10:30:00,117.35,117.46,117.13,117.44,9489.0,114.0947,114.2017,113.8808,114.1822,9489.0
2019-09-06 10:35:00,117.48,117.59,117.34,117.39,10108.0,114.2211,114.3281,114.085,114.1336,10108.0
2019-09-06 10:40:00,117.4,117.72,117.4,117.61,4243.0,114.1433,114.4545,114.1433,114.3475,4243.0
2019-09-06 10:45:00,117.71,117.96,117.52,117.96,16954.0,114.4447,114.6878,114.26,114.6878,16954.0
2019-09-06 10:50:00,117.96,118.18,117.74,117.74,8527.0,114.6878,114.9017,114.4739,114.4739,8527.0
2019-09-06 10:55:00,117.6,117.8,117.51,117.75,4667.0,114.3378,114.5322,114.2503,114.4836,4667.0
2019-09-06 11:00:00,117.74,117.75,117.54,117.62,7101.0,114.4739,114.4836,114.2794,114.3572,7101.0
2019-09-06 11:05:00,117.7,117.71,117.56,117.61,3536.0,114.435,114.4447,114.2989,114.3475,3536.0
2019-09-06 11:10:00,117.61,117.64,117.48,117.48,3241.0,114.3475,114.3767,114.2211,114.2211,3241.0
2019-09-06 11:15:00,117.53,117.68,117.42,117.66,4719.0,114.2697,114.4156,114.1628,114.3961,4719.0
2019-09-06 11:20:00,117.71,117.77,117.62,117.68,2181.0,114.4447,114.5031,114.3572,114.4156,2181.0
2019-09-06 11:25:00,117.63,117.64,117.41,117.48,2900.0,114.367,114.3767,114.1531,114.2211,2900.0
2019-09-06 11:30:00,117.5,117.5,117.3,117.41,6561.0,114.2406,114.2406,114.0461,114.1531,6561.0
2019-09-06 11:35:00,117.5,117.63,117.47,117.5,4111.0,114.2406,114.367,114.2114,114.2406,4111.0
2019-09-06 11:40:00,117.46,117.53,117.39,117.53,3938.0,114.2017,114.2697,114.1336,114.2697,3938.0
2019-09-06 11:45:00,117.52,117.59,117.42,117.46,3648.0,114.26,114.3281,114.1628,114.2017,3648.0
2019-09-06 11:50:00,117.52,117.65,117.5,117.58,3701.0,114.26,114.3864,114.2406,114.3183,3701.0
2019-09-06 11:55:00,117.62,117.75,117.51,117.65,4514.0,114.3572,114.4836,114.2503,114.3864,4514.0
2019-09-06 12:00:00,117.68,117.83,117.62,117.83,2997.0,114.4156,114.5614,114.3572,114.5614,2997.0
2019-09-06 12:05:00,117.79,117.81,117.58,117.68,4264.0,114.5225,114.542,114.3183,114.4156,4264.0
2019-09-06 12:10:00,117.64,117.83,117.62,117.73,6160.0,114.3767,114.5614,114.3572,114.4642,6160.0
2019-09-06 12:15:00,117.73,117.83,117.55,117.58,4673.0,114.4642,114.5614,114.2892,114.3183,4673.0
2019-09-06 12:20:00,117.59,117.66,117.39,117.49,8576.0,114.3281,114.3961,114.1336,114.2308,8576.0
2019-09-06 12:25:00,117.5,117.52,117.26,117.32,4013.0,114.2406,114.26,114.0072,114.0656,4013.0
2019-09-06 12:30:00,117.27,117.32,117.0,117.07,3827.0,114.0169,114.0656,113.7544,113.8225,3827.0
2019-09-06 12:35:00,117.04,117.27,116.97,117.27,5442.0,113.7933,114.0169,113.7253,114.0169,5442.0
2019-09-06 12:40:00,117.2,117.24,117.03,117.24,6116.0,113.9489,113.9878,113.7836,113.9878,6116.0
2019-09-06 12:45:00,117.16,117.16,116.85,116.94,6335.0,113.91,113.91,113.6086,113.6961,6335.0
2019-09-06 12:50:00,116.97,117.06,116.92,116.99,2800.0,113.7253,113.8128,113.6766,113.7447,2800.0
2019-09-06 12:55:00,117.0,117.2,116.96,117.07,2500.0,113.7544,113.9489,113.7155,113.8225,2500.0
2019-09-06 13:00:00,117.11,117.27,117.01,117.24,1400.0,113.8614,114.0169,113.7642,113.9878,1400.0
2019-09-06 13:05:00,117.23,117.31,117.11,117.11,2925.0,113.978,114.0558,113.8614,113.8614,2925.0
2019-09-06 13:10:00,117.16,117.22,117.12,117.21,1953.0,113.91,113.9683,113.8711,113.9586,1953.0
2019-09-06 13:15:00,117.24,117.37,117.23,117.34,2758.0,113.9878,114.1142,113.978,114.085,2758.0
2019-09-06 13:20:00,117.23,117.32,117.14,117.25,3487.0,113.978,114.0656,113.8905,113.9975,3487.0
2019-09-06 13:25:00,117.26,117.28,117.16,117.27,1883.0,114.0072,114.0267,113.91,114.0169,1883.0
2019-09-06 13:30:00,117.37,117.44,117.26,117.26,4702.0,114.1142,114.1822,114.0072,114.0072,4702.0
2019-09-06 13:35:00,117.3,117.33,117.18,117.23,4300.0,114.0461,114.0753,113.9294,113.978,4300.0
2019-09-06 13:40:00,117.26,117.34,117.19,117.27,14232.0,114.0072,114.085,113.9392,114.0169,14232.0
2019-09-06 13:45:00,117.22,117.22,117.1,117.2,3846.0,113.9683,113.9683,113.8517,113.9489,3846.0
2019-09-06 13:50:00,117.23,117.23,116.9,116.98,5408.0,113.978,113.978,113.6572,113.735,5408.0
2019-09-06 13:55:00,117.04,117.07,116.94,117.06,8254.0,113.7933,113.8225,113.6961,113.8128,8254.0
2019-09-06 14:00:00,117.04,117.04,116.86,116.94,6896.0,113.7933,113.7933,113.6183,113.6961,6896.0
2019-09-06 14:05:00,116.95,117.06,116.86,116.95,6353.0,113.7058,113.8128,113.6183,113.7058,6353.0
2019-09-06 14:10:00,116.9,117.09,116.86,117.07,2082.0,113.6572,113.8419,113.6183,113.8225,2082.0
2019-09-06 14:15:00,117.07,117.2,117.02,117.16,1958.0,113.8225,113.9489,113.7739,113.91,1958.0
2019-09-06 14:20:00,117.18,117.24,117.14,117.22,2369.0,113.9294,113.9878,113.8905,113.9683,2369.0
2019-09-06 14:25:00,117.26,117.29,117.17,117.23,3600.0,114.0072,114.0364,113.9197,113.978,3600.0
2019-09-06 14:30:00,117.34,117.34,117.17,117.21,3536.0,114.085,114.085,113.9197,113.9586,3536.0
2019-09-06 14:35:00,117.27,117.35,117.22,117.24,3800.0,114.0169,114.0947,113.9683,113.9878,3800.0
2019-09-06 14:40:00,117.19,117.19,116.98,117.06,6450.0,113.9392,113.9392,113.735,113.8128,6450.0
2019-09-06 14:45:00,117.0,117.07,116.94,117.06,2904.0,113.7544,113.8225,113.6961,113.8128,2904.0
2019-09-06 14:50:00,117.09,117.09,116.81,116.85,3904.0,113.8419,113.8419,113.5697,113.6086,3904.0
2019-09-06 14:55:00,116.83,116.93,116.77,116.8,5213.0,113.5891,113.6864,113.5308,113.56,5213.0
2019-09-06 15:00:00,116.86,116.9,116.75,116.78,6790.0,113.6183,113.6572,113.5114,113.5405,6790.0
2019-09-06 15:05:00,116.75,116.89,116.75,116.89,3403.0,113.5114,113.6475,113.5114,113.6475,3403.0
2019-09-06 15:10:00,116.93,117.03,116.89,116.98,4945.0,113.6864,113.7836,113.6475,113.735,4945.0
2019-09-06 15:15:00,116.95,117.07,116.95,117.05,5000.0,113.7058,113.8225,113.7058,113.803,5000.0
2019-09-06 15:20:00,117.01,117.14,116.94,116.98,9546.0,113.7642,113.8905,113.6961,113.735,9546.0
2019-09-06 15:25:00,117.03,117.13,116.95,117.05,2604.0,113.7836,113.8808,113.7058,113.803,2604.0
2019-09-06 15:30:00,117.08,117.12,117.02,117.04,5826.0,113.8322,113.8711,113.7739,113.7933,5826.0
2019-09-06 15:35:00,117.02,117.02,116.89,116.94,5674.0,113.7739,113.7739,113.6475,113.6961,5674.0
2019-09-06 15:40:00,116.93,116.93,116.79,116.79,9158.0,113.6864,113.6864,113.5503,113.5503,9158.0
2019-09-06 15:45:00,116.81,116.82,116.66,116.81,11891.0,113.5697,113.5794,113.4239,113.5697,11891.0
2019-09-06 15:50:00,116.8,117.07,116.78,117.07,42579.0,113.56,113.8225,113.5405,113.8225,42579.0
2019-09-06 15:55:00,116.98,117.05,116.72,116.86,42719.0,113.735,113.803,113.4822,113.6183,42719.0
2019-09-09 09:30:00,118.06,118.98,117.51,117.94,26978.0,114.785,115.6795,114.2503,114.6684,26978.0
2019-09-09 09:35:00,117.97,118.47,117.95,118.12,9941.0,114.6975,115.1837,114.6781,114.8434,9941.0
2019-09-09 09:40:00,118.38,119.25,118.38,119.01,8586.0,115.0961,115.942,115.0961,115.7087,8586.0
2019-09-09 09:45:00,119.0,119.38,118.81,119.26,57310.0,115.6989,116.0684,115.5142,115.9517,57310.0
2019-09-09 09:50:00,119.27,119.71,119.06,119.33,23074.0,115.9615,116.3893,115.7573,116.0198,23074.0
2019-09-09 09:55:00,119.42,120.2,119.42,119.77,64359.0,116.1073,116.8657,116.1073,116.4476,64359.0
2019-09-09 10:00:00,119.82,120.41,119.57,120.41,40113.0,116.4962,117.0698,116.2531,117.0698,40113.0
2019-09-09 10:05:00,120.41,120.75,120.02,120.31,21877.0,117.0698,117.4004,116.6907,116.9726,21877.0
2019-09-09 10:10:00,120.36,120.37,119.64,120.15,26486.0,117.0212,117.0309,116.3212,116.817,26486.0
2019-09-09 10:15:00,120.11,120.43,120.1,120.33,13564.0,116.7782,117.0893,116.7684,116.9921,13564.0
2019-09-09 10:20:00,120.3,120.84,120.25,120.41,9212.0,116.9629,117.4879,116.9143,117.0698,9212.0
2019-09-09 10:25:00,120.52,120.63,120.19,120.26,9710.0,117.1768,117.2837,116.8559,116.924,9710.0
2019-09-09 10:30:00,120.26,120.34,119.81,120.0,5950.0,116.924,117.0018,116.4865,116.6712,5950.0
2019-09-09 10:35:00,120.09,120.26,119.79,120.04,8425.0,116.7587,116.924,116.467,116.7101,8425.0
2019-09-09 10:40:00,120.04,120.23,119.96,120.02,20893.0,116.7101,116.8948,116.6323,116.6907,20893.0
2019-09-09 10:45:00,120.02,120.13,119.86,120.03,11750.0,116.6907,116.7976,116.5351,116.7004,11750.0
2019-09-09 10:50:00,120.03,120.62,120.03,120.33,18300.0,116.7004,117.274,116.7004,116.9921,18300.0
2019-09-09 10:55:00,120.32,120.43,120.06,120.11,13545.0,116.9823,117.0893,116.7295,116.7782,13545.0
2019-09-09 11:00:00,120.11,120.29,120.0,120.18,9777.0,116.7782,116.9532,116.6712,116.8462,9777.0
2019-09-09 11:05:00,120.26,120.26,120.01,120.18,8053.0,116.924,116.924,116.6809,116.8462,8053.0
2019-09-09 11:10:00,120.2,120.35,120.05,120.25,10891.0,116.8657,117.0115,116.7198,116.9143,10891.0
2019-09-09 11:15:00,120.19,120.3,120.02,120.06,6761.0,116.8559,116.9629,116.6907,116.7295,6761.0
2019-09-09 11:20:00,120.1,120.27,119.89,119.89,8335.0,116.7684,116.9337,116.5643,116.5643,8335.0
2019-09-09 11:25:00,119.96,120.24,119.93,120.16,29897.0,116.6323,116.9046,116.6031,116.8268,29897.0
2019-09-09 11:30:00,120.09,120.24,119.92,120.07,8638.0,116.7587,116.9046,116.5934,116.7393,8638.0
2019-09-09 11:35:00,120.13,120.22,120.07,120.12,5389.0,116.7976,116.8851,116.7393,116.7879,5389.0
2019-09-09 11:40:00,120.05,120.05,119.76,119.94,6119.0,116.7198,116.7198,116.4379,116.6129,6119.0
2019-09-09 11:45:00,119.97,120.18,119.95,120.18,4143.0,116.642,116.8462,116.6226,116.8462,4143.0
2019-09-09 11:50:00,120.21,120.24,119.97,119.97,6500.0,116.8754,116.9046,116.642,116.642,6500.0
2019-09-09 11:55:00,119.97,120.18,119.93,120.13,8406.0,116.642,116.8462,116.6031,116.7976,8406.0
2019-09-09 12:00:00,120.13,120.33,120.11,120.21,7958.0,116.7976,116.9921,116.7782,116.8754,7958.0
2019-09-09 12:05:00,120.34,120.36,120.16,120.23,4247.0,117.0018,117.0212,116.8268,116.8948,4247.0
2019-09-09 12:10:00,120.27,120.38,120.18,120.32,9387.0,116.9337,117.0407,116.8462,116.9823,9387.0
2019-09-09 12:15:00,120.43,120.43,119.85,119.85,8586.0,117.0893,117.0893,116.5254,116.5254,8586.0
2019-09-09 12:20:00,119.88,119.88,119.58,119.64,6678.0,116.5545,116.5545,116.2629,116.3212,6678.0
2019-09-09 12:25:00,119.65,119.68,119.38,119.66,5704.0,116.3309,116.3601,116.0684,116.3406,5704.0
2019-09-09 12:30:00,119.58,119.63,119.33,119.38,9204.0,116.2629,116.3115,116.0198,116.0684,9204.0
2019-09-09 12:35:00,119.39,119.39,119.1,119.14,11626.0,116.0781,116.0781,115.7962,115.8351,11626.0
2019-09-09 12:40:00,119.19,119.23,119.13,119.22,8558.0,115.8837,115.9226,115.8253,115.9128,8558.0
2019-09-09 12:45:00,119.38,119.53,119.23,119.43,3905.0,116.0684,116.2142,115.9226,116.117,3905.0
2019-09-09 12:50:00,119.39,119.56,119.39,119.56,3530.0,116.0781,116.2434,116.0781,116.2434,3530.0
2019-09-09 12:55:00,119.56,119.75,119.55,119.7,5485.0,116.2434,116.4281,116.2337,116.3795,5485.0
2019-09-09 13:00:00,119.66,119.78,119.5,119.74,7275.0,116.3406,116.4573,116.1851,116.4184,7275.0
2019-09-09 13:05:00,119.73,119.76,119.64,119.75,4143.0,116.4087,116.4379,116.3212,116.4281,4143.0
2019-09-09 13:10:00,119.75,119.82,119.56,119.58,6760.0,116.4281,116.4962,116.2434,116.2629,6760.0
2019-09-09 13:15:00,119.57,119.87,119.57,119.87,1860.0,116.2531,116.5448,116.2531,116.5448,1860.0
2019-09-09 13:20:00,119.91,119.91,119.78,119.85,4021.0,116.5837,116.5837,116.4573,116.5254,4021.0
2019-09-09 13:25:00,119.83,120.0,119.78,120.0,14500.0,116.5059,116.6712,116.4573,116.6712,14500.0
2019-09-09 13:30:00,120.06,120.12,119.88,119.94,9441.0,116.7295,116.7879,116.5545,116.6129,9441.0
2019-09-09 13:35:00,119.88,119.9,119.69,119.74,4459.0,116.5545,116.574,116.3698,116.4184,4459.0
2019-09-09 13:40:00,119.74,119.83,119.64,119.71,4318.0,116.4184,116.5059,116.3212,116.3893,4318.0
2019-09-09 13:45:00,119.7,119.79,119.65,119.71,4904.0,116.3795,116.467,116.3309,116.3893,4904.0
2019-09-09 13:50:00,119.69,119.83,119.68,119.8,3174.0,116.3698,116.5059,116.3601,116.4768,3174.0
2019-09-09 13:55:00,119.86,120.12,119.84,120.11,5461.0,116.5351,116.7879,116.5156,116.7782,5461.0
2019-09-09 14:00:00,120.12,120.16,119.95,120.13,7697.0,116.7879,116.8268,116.6226,116.7976,7697.0
2019-09-09 14:05:00,120.12,120.14,120.03,120.11,2831.0,116.7879,116.8073,116.7004,116.7782,2831.0
2019-09-09 14:10:00,120.09,120.11,119.83,119.91,9424.0,116.7587,116.7782,116.5059,116.5837,9424.0
2019-09-09 14:15:00,119.99,120.18,119.86,120.05,10188.0,116.6615,116.8462,116.5351,116.7198,10188.0
2019-09-09 14:20:00,120.06,120.43,120.01,120.13,24802.0,116.7295,117.0893,116.6809,116.7976,24802.0
2019-09-09 14:25:00,120.14,120.27,119.93,120.17,14474.0,116.8073,116.9337,116.6031,116.8365,14474.0
2019-09-09 14:30:00,120.16,120.6,120.16,120.37,10206.0,116.8268,117.2546,116.8268,117.0309,10206.0
2019-09-09 14:35:00,120.28,120.56,120.23,120.47,6023.0,116.9434,117.2157,116.8948,117.1282,6023.0
2019-09-09 14:40:00,120.5,120.53,120.31,120.37,17041.0,117.1573,117.1865,116.9726,117.0309,17041.0
2019-09-09 14:45:00,120.34,120.38,120.17,120.25,14037.0,117.0018,117.0407,116.8365,116.9143,14037.0
2019-09-09 14:50:00,120.24,120.27,120.1,120.19,10747.0,116.9046,116.9337,116.7684,116.8559,10747.0
2019-09-09 14:55:00,120.19,120.58,120.19,120.27,9555.0,116.8559,117.2351,116.8559,116.9337,9555.0
2019-09-09 15:00:00,120.24,120.51,120.17,120.49,5808.0,116.9046,117.1671,116.8365,117.1476,5808.0
2019-09-09 15:05:00,120.52,120.65,120.5,120.62,7869.0,117.1768,117.3032,117.1573,117.274,7869.0
2019-09-09 15:10:00,120.71,120.71,120.51,120.63,9481.0,117.3615,117.3615,117.1671,117.2837,9481.0
2019-09-09 15:15:00,120.61,120.66,120.52,120.63,13206.0,117.2643,117.3129,117.1768,117.2837,13206.0
2019-09-09 15:20:00,120.66,120.66,120.53,120.54,8865.0,117.3129,117.3129,117.1865,117.1962,8865.0
2019-09-09 15:25:00,120.53,120.59,120.47,120.57,6701.0,117.1865,117.2448,117.1282,117.2254,6701.0
2019-09-09 15:30:00,120.57,120.58,120.42,120.52,10349.0,117.2254,117.2351,117.0796,117.1768,10349.0
2019-09-09 15:35:00,120.56,120.56,120.37,120.39,13192.0,117.2157,117.2157,117.0309,117.0504,13192.0
2019-09-09 15:40:00,120.38,120.6,120.27,120.53,23185.0,117.0407,117.2546,116.9337,117.1865,23185.0
2019-09-09 15:45:00,120.52,120.59,120.44,120.47,25161.0,117.1768,117.2448,117.099,117.1282,25161.0
2019-09-09 15:50:00,120.48,120.82,120.48,120.78,26414.0,117.1379,117.4685,117.1379,117.4296,26414.0
2019-09-09 15:55:00,120.77,120.83,120.68,120.72,56994.0,117.4198,117.4782,117.3323,117.3712,56994.0
2019-09-10 09:30:00,120.34,122.29,120.34,121.27,41655.0,117.0018,118.8977,117.0018,117.906,41655.0
2019-09-10 09:35:00,121.27,122.37,120.11,120.12,27357.0,117.906,118.9755,116.7782,116.7879,27357.0
2019-09-10 09:40:00,120.01,121.01,119.58,120.7,23876.0,116.6809,117.6532,116.2629,117.3518,23876.0
2019-09-10 09:45:00,120.53,121.32,120.42,120.78,22677.0,117.1865,117.9546,117.0796,117.4296,22677.0
2019-09-10 09:50:00,120.79,120.9,119.86,119.87,24623.0,117.4393,117.5462,116.5351,116.5448,24623.0
2019-09-10 09:55:00,119.79,120.64,119.79,120.64,16076.0,116.467,117.2935,116.467,117.2935,16076.0
2019-09-10 10:00:00,120.69,121.01,120.44,121.01,15520.0,117.3421,117.6532,117.099,117.6532,15520.0
2019-09-10 10:05:00,121.23,121.73,120.91,121.41,25909.0,117.8671,118.3532,117.556,118.0421,25909.0
2019-09-10 10:10:00,121.28,121.34,120.89,121.02,13800.0,117.9157,117.974,117.5365,117.6629,13800.0
2019-09-10 10:15:00,121.02,121.5,120.96,121.17,12352.0,117.6629,118.1296,117.6046,117.8088,12352.0
2019-09-10 10:20:00,120.93,121.53,120.9,121.41,8082.0,117.5754,118.1588,117.5462,118.0421,8082.0
2019-09-10 10:25:00,121.56,122.0,121.33,121.94,12860.0,118.1879,118.6157,117.9643,118.5574,12860.0
2019-09-10 10:30:00,122.02,122.05,121.72,121.89,8200.0,118.6352,118.6643,118.3435,118.5088,8200.0
2019-09-10 10:35:00,121.9,122.04,121.7,121.96,7611.0,118.5185,118.6546,118.3241,118.5768,7611.0
2019-09-10 10:40:00,121.94,122.16,121.78,122.0,5869.0,118.5574,118.7713,118.4018,118.6157,5869.0
2019-09-10 10:45:00,122.0,122.1,121.82,121.98,6823.0,118.6157,118.713,118.4407,118.5963,6823.0
2019-09-10 10:50:00,122.03,122.19,121.86,121.86,8469.0,118.6449,118.8005,118.4796,118.4796,8469.0
2019-09-10 10:55:00,121.85,122.18,121.69,121.95,15243.0,118.4699,118.7907,118.3143,118.5671,15243.0
2019-09-10 11:00:00,121.87,122.21,121.82,121.91,7364.0,118.4893,118.8199,118.4407,118.5282,7364.0
2019-09-10 11:05:00,121.95,122.4,121.94,122.26,7183.0,118.5671,119.0046,118.5574,118.8685,7183.0
2019-09-10 11:10:00,122.18,122.61,122.04,122.56,9042.0,118.7907,119.2088,118.6546,119.1602,9042.0
2019-09-10 11:15:00,122.59,122.7,122.24,122.51,14256.0,119.1894,119.2963,118.8491,119.1116,14256.0
2019-09-10 11:20:00,122.52,122.52,122.21,122.35,7846.0,119.1213,119.1213,118.8199,118.956,7846.0
2019-09-10 11:25:00,122.44,122.54,122.25,122.25,9537.0,119.0435,119.1407,118.8588,118.8588,9537.0
2019-09-10 11:30:00,122.19,122.7,122.11,122.7,9383.0,118.8005,119.2963,118.7227,119.2963,9383.0
2019-09-10 11:35:00,122.69,122.75,122.53,122.73,13329.0,119.2866,119.3449,119.131,119.3255,13329.0
2019-09-10 11:40:00,122.6,122.91,122.51,122.91,11765.0,119.1991,119.5005,119.1116,119.5005,11765.0
2019-09-10 11:45:00,122.89,123.05,122.73,122.89,7780.0,119.481,119.6366,119.3255,119.481,7780.0
2019-09-10 11:50:00,122.89,123.27,122.86,122.93,5301.0,119.481,119.8505,119.4519,119.5199,5301.0
2019-09-10 11:55:00,122.99,123.11,122.68,122.7,6968.0,119.5783,119.6949,119.2769,119.2963,6968.0
2019-09-10 12:00:00,122.75,122.81,122.02,122.12,3900.0,119.3449,119.4033,118.6352,118.7324,3900.0
2019-09-10 12:05:00,122.19,122.39,122.07,122.3,7618.0,118.8005,118.9949,118.6838,118.9074,7618.0
2019-09-10 12:10:00,122.33,122.45,122.22,122.4,6866.0,118.9366,119.0532,118.8296,119.0046,6866.0
2019-09-10 12:15:00,122.43,122.71,122.39,122.63,5905.0,119.0338,119.306,118.9949,119.2283,5905.0
2019-09-10 12:20:00,122.72,122.9,122.67,122.9,8379.0,119.3158,119.4908,119.2671,119.4908,8379.0
2019-09-10 12:25:00,122.91,122.92,122.71,122.71,3428.0,119.5005,119.5102,119.306,119.306,3428.0
2019-09-10 12:30:00,122.75,122.82,122.61,122.62,4590.0,119.3449,119.413,119.2088,119.2185,4590.0
2019-09-10 12:35:00,122.64,122.75,122.49,122.75,4735.0,119.238,119.3449,119.0921,119.3449,4735.0
2019-09-10 12:40:00,122.65,122.81,122.65,122.71,4570.0,119.2477,119.4033,119.2477,119.306,4570.0
2019-09-10 12:45:00,122.69,122.79,122.69,122.79,2612.0,119.2866,119.3838,119.2866,119.3838,2612.0
2019-09-10 12:50:00,122.75,122.84,122.73,122.74,3200.0,119.3449,119.4324,119.3255,119.3352,3200.0
2019-09-10 12:55:00,122.66,122.76,122.56,122.62,4115.0,119.2574,119.3546,119.1602,119.2185,4115.0
2019-09-10 13:00:00,122.62,122.62,122.31,122.46,7181.0,119.2185,119.2185,118.9171,119.063,7181.0
2019-09-10 13:05:00,122.51,122.58,122.38,122.39,4925.0,119.1116,119.1796,118.9852,118.9949,4925.0
2019-09-10 13:10:00,122.46,122.63,122.46,122.63,5118.0,119.063,119.2283,119.063,119.2283,5118.0
2019-09-10 13:15:00,122.59,122.69,122.3,122.48,5611.0,119.1894,119.2866,118.9074,119.0824,5611.0
2019-09-10 13:20:00,122.52,122.81,122.52,122.7,5643.0,119.1213,119.4033,119.1213,119.2963,5643.0
2019-09-10 13:25:00,122.76,122.94,122.76,122.86,3250.0,119.3546,119.5297,119.3546,119.4519,3250.0
2019-09-10 13:30:00,122.98,123.26,122.98,123.12,7804.0,119.5685,119.8408,119.5685,119.7047,7804.0
2019-09-10 13:35:00,123.15,123.23,123.11,123.11,2792.0,119.7338,119.8116,119.6949,119.6949,2792.0
2019-09-10 13:40:00,123.22,123.33,123.08,123.3,4654.0,119.8019,119.9088,119.6658,119.8797,4654.0
2019-09-10 13:45:00,123.29,123.37,123.23,123.26,5803.0,119.8699,119.9477,119.8116,119.8408,5803.0
2019-09-10 13:50:00,123.2,123.43,123.2,123.42,4117.0,119.7824,120.0061,119.7824,119.9963,4117.0
2019-09-10 13:55:00,123.45,123.45,123.2,123.2,6419.0,120.0255,120.0255,119.7824,119.7824,6419.0
2019-09-10 14:00:00,123.23,123.28,123.01,123.07,13023.0,119.8116,119.8602,119.5977,119.656,13023.0
2019-09-10 14:05:00,123.07,123.35,123.05,123.21,6740.0,119.656,119.9283,119.6366,119.7922,6740.0
2019-09-10 14:10:00,123.14,123.45,123.13,123.27,4054.0,119.7241,120.0255,119.7144,119.8505,4054.0
2019-09-10 14:15:00,123.33,123.34,123.19,123.26,5167.0,119.9088,119.9186,119.7727,119.8408,5167.0
2019-09-10 14:20:00,123.28,123.57,123.18,123.5,5890.0,119.8602,120.1422,119.763,120.0741,5890.0
2019-09-10 14:25:00,123.57,123.65,123.47,123.49,6089.0,120.1422,120.22,120.045,120.0644,6089.0
2019-09-10 14:30:00,123.49,123.85,123.49,123.85,4537.0,120.0644,120.4144,120.0644,120.4144,4537.0
2019-09-10 14:35:00,123.88,123.9,123.73,123.85,6324.0,120.4436,120.463,120.2977,120.4144,6324.0
2019-09-10 14:40:00,123.85,123.93,123.62,123.71,6224.0,120.4144,120.4922,120.1908,120.2783,6224.0
2019-09-10 14:45:00,123.73,123.75,123.65,123.67,6264.0,120.2977,120.3172,120.22,120.2394,6264.0
2019-09-10 14:50:00,123.67,123.92,123.67,123.88,4525.0,120.2394,120.4825,120.2394,120.4436,4525.0
2019-09-10 14:55:00,123.85,123.92,123.68,123.73,8657.0,120.4144,120.4825,120.2491,120.2977,8657.0
2019-09-10 15:00:00,123.82,124.07,123.82,124.01,6152.0,120.3852,120.6283,120.3852,120.57,6152.0
2019-09-10 15:05:00,124.01,124.01,123.79,123.89,9329.0,120.57,120.57,120.3561,120.4533,9329.0
2019-09-10 15:10:00,123.89,123.99,123.84,123.96,5306.0,120.4533,120.5505,120.4047,120.5214,5306.0
2019-09-10 15:15:00,123.99,124.08,123.99,124.05,5033.0,120.5505,120.638,120.5505,120.6089,5033.0
2019-09-10 15:20:00,124.04,124.08,123.91,123.99,8608.0,120.5991,120.638,120.4727,120.5505,8608.0
2019-09-10 15:25:00,123.97,124.17,123.91,124.07,9635.0,120.5311,120.7255,120.4727,120.6283,9635.0
2019-09-10 15:30:00,124.09,124.1,123.8,123.82,16150.0,120.6478,120.6575,120.3658,120.3852,16150.0
2019-09-10 15:35:00,123.83,123.9,123.66,123.7,10889.0,120.395,120.463,120.2297,120.2686,10889.0
2019-09-10 15:40:00,123.68,123.75,123.61,123.7,10897.0,120.2491,120.3172,120.1811,120.2686,10897.0
2019-09-10 15:45:00,123.69,123.8,123.59,123.61,14354.0,120.2588,120.3658,120.1616,120.1811,14354.0
2019-09-10 15:50:00,123.59,123.75,123.59,123.66,40019.0,120.1616,120.3172,120.1616,120.2297,40019.0
2019-09-10 15:55:00,123.67,124.11,123.65,124.09,65701.0,120.2394,120.6672,120.22,120.6478,65701.0
2019-09-11 09:30:00,126.56,127.23,124.83,126.37,122060.0,123.0492,123.7006,121.3672,122.8645,122060.0
2019-09-11 09:35:00,126.6,126.6,124.33,125.63,51162.0,123.0881,123.0881,120.8811,122.145,51162.0
2019-09-11 09:40:00,125.87,126.01,124.42,124.94,23918.0,122.3784,122.5145,120.9686,121.4742,23918.0
2019-09-11 09:45:00,125.05,126.5,125.04,126.27,14402.0,121.5811,122.9909,121.5714,122.7673,14402.0
2019-09-11 09:50:00,126.39,127.54,126.39,126.58,37254.0,122.8839,124.002,122.8839,123.0687,37254.0
2019-09-11 09:55:00,126.63,126.74,125.63,126.22,46793.0,123.1173,123.2242,122.145,122.7187,46793.0
2019-09-11 10:00:00,126.18,127.0,125.99,126.59,22095.0,122.6798,123.477,122.495,123.0784,22095.0
2019-09-11 10:05:00,126.38,127.0,126.0,126.29,14933.0,122.8742,123.477,122.5048,122.7867,14933.0
2019-09-11 10:10:00,126.37,126.51,125.77,126.03,11422.0,122.8645,123.0006,122.2811,122.5339,11422.0
2019-09-11 10:15:00,125.96,126.2,125.75,125.84,5237.0,122.4659,122.6992,122.2617,122.3492,5237.0
2019-09-11 10:20:00,125.94,126.37,125.82,125.82,37332.0,122.4464,122.8645,122.3298,122.3298,37332.0
2019-09-11 10:25:00,125.75,126.04,125.71,125.93,10044.0,122.2617,122.5437,122.2228,122.4367,10044.0
2019-09-11 10:30:00,125.88,126.24,125.49,125.67,25959.0,122.3881,122.7381,122.0089,122.1839,25959.0
2019-09-11 10:35:00,125.53,126.41,125.51,126.17,13748.0,122.0478,122.9034,122.0284,122.6701,13748.0
2019-09-11 10:40:00,126.06,126.08,125.58,125.81,7916.0,122.5631,122.5825,122.0964,122.32,7916.0
2019-09-11 10:45:00,125.85,125.92,124.86,125.36,23040.0,122.3589,122.427,121.3964,121.8825,23040.0
2019-09-11 10:50:00,125.34,125.52,125.23,125.3,9297.0,121.8631,122.0381,121.7561,121.8242,9297.0
2019-09-11 10:55:00,125.34,125.62,125.21,125.41,7923.0,121.8631,122.1353,121.7367,121.9311,7923.0
2019-09-11 11:00:00,125.5,125.58,125.3,125.4,9926.0,122.0186,122.0964,121.8242,121.9214,9926.0
2019-09-11 11:05:00,125.33,125.53,125.19,125.28,7787.0,121.8534,122.0478,121.7172,121.8047,7787.0
2019-09-11 11:10:00,125.19,125.32,125.0,125.0,4660.0,121.7172,121.8436,121.5325,121.5325,4660.0
2019-09-11 11:15:00,125.0,125.09,124.84,124.96,9000.0,121.5325,121.62,121.3769,121.4936,9000.0
2019-09-11 11:20:00,124.8,125.14,124.76,124.98,4551.0,121.3381,121.6686,121.2992,121.5131,4551.0
2019-09-11 11:25:00,124.98,125.05,124.39,124.63,8888.0,121.5131,121.5811,120.9394,121.1728,8888.0
2019-09-11 11:30:00,124.69,125.21,124.65,125.0,13846.0,121.2311,121.7367,121.1922,121.5325,13846.0
2019-09-11 11:35:00,124.95,125.08,124.51,124.52,6836.0,121.4839,121.6103,121.0561,121.0658,6836.0
2019-09-11 11:40:00,124.46,124.61,123.83,124.05,10896.0,121.0075,121.1533,120.395,120.6089,10896.0
2019-09-11 11:45:00,123.91,124.02,123.68,123.78,12608.0,120.4727,120.5797,120.2491,120.3464,12608.0
2019-09-11 11:50:00,123.8,124.2,123.63,124.12,11221.0,120.3658,120.7547,120.2005,120.6769,11221.0
2019-09-11 11:55:00,124.23,124.44,123.95,124.27,7460.0,120.7839,120.988,120.5116,120.8228,7460.0
2019-09-11 12:00:00,124.31,124.81,124.31,124.71,20503.0,120.8616,121.3478,120.8616,121.2506,20503.0
2019-09-11 12:05:00,124.67,124.76,124.49,124.54,5797.0,121.2117,121.2992,121.0367,121.0853,5797.0
2019-09-11 12:10:00,124.63,124.86,124.35,124.35,7604.0,121.1728,121.3964,120.9005,120.9005,7604.0
2019-09-11 12:15:00,124.37,124.49,124.17,124.3,11457.0,120.92,121.0367,120.7255,120.8519,11457.0
2019-09-11 12:20:00,124.3,124.43,124.02,124.39,7739.0,120.8519,120.9783,120.5797,120.9394,7739.0
2019-09-11 12:25:00,124.33,124.54,124.23,124.51,6959.0,120.8811,121.0853,120.7839,121.0561,6959.0
2019-09-11 12:30:00,124.66,124.76,124.33,124.69,12481.0,121.2019,121.2992,120.8811,121.2311,12481.0
2019-09-11 12:35:00,124.75,124.95,124.75,124.86,3029.0,121.2894,121.4839,121.2894,121.3964,3029.0
2019-09-11 12:40:00,124.82,124.98,124.73,124.97,5283.0,121.3575,121.5131,121.27,121.5033,5283.0
2019-09-11 12:45:00,124.91,124.93,124.54,124.65,4058.0,121.445,121.4645,121.0853,121.1922,4058.0
2019-09-11 12:50:00,124.78,125.09,124.78,124.99,2150.0,121.3186,121.62,121.3186,121.5228,2150.0
2019-09-11 12:55:00,125.06,125.14,124.82,125.07,2045.0,121.5908,121.6686,121.3575,121.6006,2045.0
2019-09-11 13:00:00,125.11,125.15,125.03,125.1,1900.0,121.6395,121.6783,121.5617,121.6297,1900.0
2019-09-11 13:05:00,124.96,125.17,124.96,125.01,4889.0,121.4936,121.6978,121.4936,121.5422,4889.0
2019-09-11 13:10:00,125.06,125.24,125.01,125.13,3841.0,121.5908,121.7659,121.5422,121.6589,3841.0
2019-09-11 13:15:00,125.16,125.23,124.97,125.21,2740.0,121.6881,121.7561,121.5033,121.7367,2740.0
2019-09-11 13:20:00,125.22,125.47,125.21,125.41,2011.0,121.7464,121.9895,121.7367,121.9311,2011.0
2019-09-11 13:25:00,125.43,125.49,125.31,125.4,4219.0,121.9506,122.0089,121.8339,121.9214,4219.0
2019-09-11 13:30:00,125.38,125.56,125.38,125.5,5502.0,121.902,122.077,121.902,122.0186,5502.0
2019-09-11 13:35:00,125.55,125.96,125.55,125.92,6988.0,122.0673,122.4659,122.0673,122.427,6988.0
2019-09-11 13:40:00,125.91,126.34,125.7,125.95,11922.0,122.4173,122.8353,122.2131,122.4562,11922.0
2019-09-11 13:45:00,125.93,126.01,125.79,125.94,2985.0,122.4367,122.5145,122.3006,122.4464,2985.0
2019-09-11 13:50:00,125.95,126.26,125.88,125.89,15274.0,122.4562,122.7576,122.3881,122.3978,15274.0
2019-09-11 13:55:00,125.88,126.26,125.84,126.23,8194.0,122.3881,122.7576,122.3492,122.7284,8194.0
2019-09-11 14:00:00,126.11,126.5,126.11,126.5,11976.0,122.6117,122.9909,122.6117,122.9909,11976.0
2019-09-11 14:05:00,126.55,126.67,126.39,126.45,6277.0,123.0395,123.1562,122.8839,122.9423,6277.0
2019-09-11 14:10:00,126.36,126.4,126.09,126.13,5541.0,122.8548,122.8937,122.5923,122.6312,5541.0
2019-09-11 14:15:00,126.06,126.41,126.04,126.29,6248.0,122.5631,122.9034,122.5437,122.7867,6248.0
2019-09-11 14:20:00,126.47,126.58,126.46,126.47,2900.0,122.9617,123.0687,122.952,122.9617,2900.0
2019-09-11 14:25:00,126.49,126.79,126.49,126.7,7058.0,122.9812,123.2729,122.9812,123.1854,7058.0
2019-09-11 14:30:00,126.7,126.86,126.59,126.86,5219.0,123.1854,123.3409,123.0784,123.3409,5219.0
2019-09-11 14:35:00,126.88,126.88,126.57,126.67,3275.0,123.3604,123.3604,123.059,123.1562,3275.0
2019-09-11 14:40:00,126.69,126.69,126.5,126.57,8566.0,123.1756,123.1756,122.9909,123.059,8566.0
2019-09-11 14:45:00,126.54,126.68,126.5,126.58,6547.0,123.0298,123.1659,122.9909,123.0687,6547.0
2019-09-11 14:50:00,126.52,126.52,126.26,126.36,12300.0,123.0103,123.0103,122.7576,122.8548,12300.0
2019-09-11 14:55:00,126.41,126.45,126.21,126.4,10300.0,122.9034,122.9423,122.7089,122.8937,10300.0
2019-09-11 15:00:00,126.41,126.63,126.4,126.63,5604.0,122.9034,123.1173,122.8937,123.1173,5604.0
2019-09-11 15:05:00,126.66,126.85,126.63,126.85,6700.0,123.1465,123.3312,123.1173,123.3312,6700.0
2019-09-11 15:10:00,126.85,127.0,126.85,126.94,16417.0,123.3312,123.477,123.3312,123.4187,16417.0
2019-09-11 15:15:00,126.96,126.97,126.87,126.89,8266.0,123.4381,123.4479,123.3506,123.3701,8266.0
2019-09-11 15:20:00,126.9,127.18,126.89,127.15,24328.0,123.3798,123.652,123.3701,123.6229,24328.0
2019-09-11 15:25:00,127.15,127.24,127.1,127.15,20816.0,123.6229,123.7104,123.5743,123.6229,20816.0
2019-09-11 15:30:00,127.17,127.28,127.15,127.24,15427.0,123.6423,123.7493,123.6229,123.7104,15427.0
2019-09-11 15:35:00,127.24,127.35,127.09,127.34,22782.0,123.7104,123.8173,123.5645,123.8076,22782.0
2019-09-11 15:40:00,127.34,127.43,127.34,127.35,19530.0,123.8076,123.8951,123.8076,123.8173,19530.0
2019-09-11 15:45:00,127.35,127.48,127.28,127.44,24946.0,123.8173,123.9437,123.7493,123.9048,24946.0
2019-09-11 15:50:00,127.49,127.69,127.45,127.59,32437.0,123.9534,124.1479,123.9145,124.0507,32437.0
2019-09-11 15:55:00,127.6,127.77,127.36,127.57,86557.0,124.0604,124.2257,123.827,124.0312,86557.0
2019-09-12 09:30:00,125.95,127.95,125.95,127.81,55221.0,122.4562,124.4007,122.4562,124.2646,55221.0
2019-09-12 09:35:00,127.81,128.5,127.37,128.5,51121.0,124.2646,124.9354,123.8368,124.9354,51121.0
2019-09-12 09:40:00,128.28,128.75,127.85,127.93,43603.0,124.7215,125.1785,124.3034,124.3812,43603.0
2019-09-12 09:45:00,127.93,127.97,126.79,126.79,38982.0,124.3812,124.4201,123.2729,123.2729,38982.0
2019-09-12 09:50:00,126.62,127.93,126.14,127.6,26488.0,123.1076,124.3812,122.6409,124.0604,26488.0
2019-09-12 09:55:00,127.58,128.24,127.48,128.13,11518.0,124.0409,124.6826,123.9437,124.5757,11518.0
2019-09-12 10:00:00,128.05,128.61,127.68,128.61,12718.0,124.4979,125.0424,124.1382,125.0424,12718.0
2019-09-12 10:05:00,128.65,128.65,128.21,128.21,8197.0,125.0813,125.0813,124.6535,124.6535,8197.0
2019-09-12 10:10:00,128.27,129.69,128.1,129.19,41683.0,124.7118,126.0924,124.5465,125.6063,41683.0
2019-09-12 10:15:00,129.19,129.66,128.83,129.2,10951.0,125.6063,126.0632,125.2563,125.616,10951.0
2019-09-12 10:20:00,129.17,129.58,129.11,129.23,9828.0,125.5868,125.9855,125.5285,125.6452,9828.0
2019-09-12 10:25:00,129.15,129.5,129.03,129.03,17215.0,125.5674,125.9077,125.4507,125.4507,17215.0
2019-09-12 10:30:00,128.98,129.25,128.37,128.48,9125.0,125.4021,125.6646,124.809,124.916,9125.0
2019-09-12 10:35:00,128.56,128.83,128.2,128.69,12420.0,124.9938,125.2563,124.6437,125.1201,12420.0
2019-09-12 10:40:00,128.73,128.87,128.3,128.3,4340.0,125.159,125.2952,124.741,124.741,4340.0
2019-09-12 10:45:00,128.4,128.4,127.71,128.17,6983.0,124.8382,124.8382,124.1673,124.6146,6983.0
2019-09-12 10:50:00,128.1,128.43,126.95,127.09,17505.0,124.5465,124.8674,123.4284,123.5645,17505.0
2019-09-12 10:55:00,127.03,127.34,126.5,126.71,24327.0,123.5062,123.8076,122.9909,123.1951,24327.0
2019-09-12 11:00:00,126.61,126.75,126.3,126.68,10263.0,123.0978,123.234,122.7964,123.1659,10263.0
2019-09-12 11:05:00,126.64,127.0,126.31,127.0,14747.0,123.127,123.477,122.8062,123.477,14747.0
2019-09-12 11:10:00,127.0,127.5,126.99,127.29,8236.0,123.477,123.9632,123.4673,123.759,8236.0
2019-09-12 11:15:00,127.35,127.76,127.34,127.73,19039.0,123.8173,124.2159,123.8076,124.1868,19039.0
2019-09-12 11:20:00,127.59,127.74,127.41,127.67,3406.0,124.0507,124.1965,123.8757,124.1284,3406.0
2019-09-12 11:25:00,127.64,127.99,127.63,127.73,12321.0,124.0993,124.4396,124.0896,124.1868,12321.0
2019-09-12 11:30:00,127.77,128.14,127.73,128.06,13059.0,124.2257,124.5854,124.1868,124.5076,13059.0
2019-09-12 11:35:00,128.03,128.04,127.81,128.01,3506.0,124.4785,124.4882,124.2646,124.459,3506.0
2019-09-12 11:40:00,128.02,128.54,128.02,128.54,3501.0,124.4687,124.9743,124.4687,124.9743,3501.0
2019-09-12 11:45:00,128.59,128.75,128.34,128.63,10000.0,125.0229,125.1785,124.7799,125.0618,10000.0
2019-09-12 11:50:00,128.57,128.63,128.23,128.28,5394.0,125.0035,125.0618,124.6729,124.7215,5394.0
2019-09-12 11:55:00,128.27,128.42,127.99,128.3,9657.0,124.7118,124.8576,124.4396,124.741,9657.0
2019-09-12 12:00:00,128.42,128.67,128.1,128.24,3000.0,124.8576,125.1007,124.5465,124.6826,3000.0
2019-09-12 12:05:00,128.23,128.33,128.07,128.07,2968.0,124.6729,124.7701,124.5173,124.5173,2968.0
2019-09-12 12:10:00,128.14,128.28,128.0,128.04,15241.0,124.5854,124.7215,124.4493,124.4882,15241.0
2019-09-12 12:15:00,128.0,128.17,127.93,128.0,8543.0,124.4493,124.6146,124.3812,124.4493,8543.0
2019-09-12 12:20:00,127.99,128.31,127.99,128.18,3905.0,124.4396,124.7507,124.4396,124.6243,3905.0
2019-09-12 12:25:00,128.15,128.16,128.04,128.04,2554.0,124.5951,124.6049,124.4882,124.4882,2554.0
2019-09-12 12:30:00,128.07,128.26,128.07,128.2,4715.0,124.5173,124.7021,124.5173,124.6437,4715.0
2019-09-12 12:35:00,128.21,128.41,128.17,128.24,4868.0,124.6535,124.8479,124.6146,124.6826,4868.0
2019-09-12 12:40:00,128.34,128.34,128.06,128.06,7844.0,124.7799,124.7799,124.5076,124.5076,7844.0
2019-09-12 12:45:00,128.1,128.38,128.09,128.22,10068.0,124.5465,124.8187,124.5368,124.6632,10068.0
2019-09-12 12:50:00,128.26,128.45,128.22,128.41,5650.0,124.7021,124.8868,124.6632,124.8479,5650.0
2019-09-12 12:55:00,128.4,128.44,128.22,128.31,2734.0,124.8382,124.8771,124.6632,124.7507,2734.0
2019-09-12 13:00:00,128.38,128.63,128.3,128.39,12724.0,124.8187,125.0618,124.741,124.8285,12724.0
2019-09-12 13:05:00,128.43,128.52,128.28,128.38,10724.0,124.8674,124.9549,124.7215,124.8187,10724.0
2019-09-12 13:10:00,128.4,128.57,128.25,128.43,6866.0,124.8382,125.0035,124.6924,124.8674,6866.0
2019-09-12 13:15:00,128.43,128.54,128.33,128.47,2200.0,124.8674,124.9743,124.7701,124.9063,2200.0
2019-09-12 13:20:00,128.42,128.55,128.33,128.33,7053.0,124.8576,124.984,124.7701,124.7701,7053.0
2019-09-12 13:25:00,128.34,128.37,128.03,128.1,12800.0,124.7799,124.809,124.4785,124.5465,12800.0
2019-09-12 13:30:00,128.1,128.15,128.02,128.1,10402.0,124.5465,124.5951,124.4687,124.5465,10402.0
2019-09-12 13:35:00,128.12,128.15,127.94,127.95,15199.0,124.566,124.5951,124.391,124.4007,15199.0
2019-09-12 13:40:00,128.0,128.13,127.94,128.06,8964.0,124.4493,124.5757,124.391,124.5076,8964.0
2019-09-12 13:45:00,128.07,128.1,127.93,128.05,4830.0,124.5173,124.5465,124.3812,124.4979,4830.0
2019-09-12 13:50:00,128.05,128.11,127.94,127.96,12977.0,124.4979,124.5562,124.391,124.4104,12977.0
2019-09-12 13:55:00,127.95,128.07,127.74,127.78,23902.0,124.4007,124.5173,124.1965,124.2354,23902.0
2019-09-12 14:00:00,127.72,127.76,127.58,127.7,14693.0,124.1771,124.2159,124.0409,124.1576,14693.0
2019-09-12 14:05:00,127.62,127.81,127.59,127.8,3455.0,124.0798,124.2646,124.0507,124.2548,3455.0
2019-09-12 14:10:00,127.83,127.97,127.68,127.83,7030.0,124.284,124.4201,124.1382,124.284,7030.0
2019-09-12 14:15:00,127.8,127.97,127.76,127.9,3186.0,124.2548,124.4201,124.2159,124.3521,3186.0
2019-09-12 14:20:00,127.86,127.96,127.6,127.74,8340.0,124.3132,124.4104,124.0604,124.1965,8340.0
2019-09-12 14:25:00,127.84,128.0,127.7,128.0,11013.0,124.2937,124.4493,124.1576,124.4493,11013.0
2019-09-12 14:30:00,128.02,128.35,127.97,128.25,3004.0,124.4687,124.7896,124.4201,124.6924,3004.0
2019-09-12 14:35:00,128.25,128.33,128.11,128.18,4331.0,124.6924,124.7701,124.5562,124.6243,4331.0
2019-09-12 14:40:00,128.14,128.31,128.13,128.13,9346.0,124.5854,124.7507,124.5757,124.5757,9346.0
2019-09-12 14:45:00,128.13,128.27,128.1,128.24,16011.0,124.5757,124.7118,124.5465,124.6826,16011.0
2019-09-12 14:50:00,128.28,128.35,128.13,128.13,1600.0,124.7215,124.7896,124.5757,124.5757,1600.0
2019-09-12 14:55:00,128.15,128.15,127.69,127.73,22113.0,124.5951,124.5951,124.1479,124.1868,22113.0
2019-09-12 15:00:00,127.71,127.89,127.62,127.7,19664.0,124.1673,124.3423,124.0798,124.1576,19664.0
2019-09-12 15:05:00,127.72,127.85,127.65,127.71,17784.0,124.1771,124.3034,124.109,124.1673,17784.0
2019-09-12 15:10:00,127.72,127.8,127.7,127.76,6487.0,124.1771,124.2548,124.1576,124.2159,6487.0
2019-09-12 15:15:00,127.71,127.93,127.71,127.89,5880.0,124.1673,124.3812,124.1673,124.3423,5880.0
2019-09-12 15:20:00,127.89,128.16,127.89,128.06,8212.0,124.3423,124.6049,124.3423,124.5076,8212.0
2019-09-12 15:25:00,128.05,128.31,127.98,128.26,10639.0,124.4979,124.7507,124.4298,124.7021,10639.0
2019-09-12 15:30:00,128.22,128.44,128.16,128.42,11351.0,124.6632,124.8771,124.6049,124.8576,11351.0
2019-09-12 15:35:00,128.39,128.5,128.31,128.5,11648.0,124.8285,124.9354,124.7507,124.9354,11648.0
2019-09-12 15:40:00,128.5,128.62,128.34,128.55,27845.0,124.9354,125.0521,124.7799,124.984,27845.0
2019-09-12 15:45:00,128.56,128.72,128.54,128.55,25561.0,124.9938,125.1493,124.9743,124.984,25561.0
2019-09-12 15:50:00,128.52,128.62,128.38,128.38,30493.0,124.9549,125.0521,124.8187,124.8187,30493.0
2019-09-12 15:55:00,128.35,128.39,127.98,128.07,49707.0,124.7896,124.8285,124.4298,124.5173,49707.0
2019-09-13 09:30:00,129.8,130.98,129.36,130.44,48630.0,126.1994,127.3466,125.7716,126.8216,48630.0
2019-09-13 09:35:00,130.65,131.0,130.06,130.71,49079.0,127.0258,127.3661,126.4521,127.0841,49079.0
2019-09-13 09:40:00,130.71,130.89,129.29,129.38,22353.0,127.0841,127.2591,125.7035,125.791,22353.0
2019-09-13 09:45:00,129.25,129.74,128.9,129.47,13341.0,125.6646,126.141,125.3243,125.8785,13341.0
2019-09-13 09:50:00,129.6,130.15,129.6,130.08,6800.0,126.0049,126.5396,126.0049,126.4716,6800.0
2019-09-13 09:55:00,130.04,130.16,129.46,129.8,23871.0,126.4327,126.5494,125.8688,126.1994,23871.0
2019-09-13 10:00:00,129.92,130.27,129.49,129.49,17533.0,126.316,126.6563,125.898,125.898,17533.0
2019-09-13 10:05:00,129.6,129.85,128.78,128.88,23469.0,126.0049,126.248,125.2077,125.3049,23469.0
2019-09-13 10:10:00,128.75,129.46,128.61,128.7,13133.0,125.1785,125.8688,125.0424,125.1299,13133.0
2019-09-13 10:15:00,128.9,129.71,128.9,129.7,8162.0,125.3243,126.1119,125.3243,126.1021,8162.0
2019-09-13 10:20:00,129.7,130.22,129.6,129.93,4993.0,126.1021,126.6077,126.0049,126.3258,4993.0
2019-09-13 10:25:00,130.2,130.55,129.94,130.19,17063.0,126.5883,126.9286,126.3355,126.5785,17063.0
2019-09-13 10:30:00,130.2,130.73,130.19,130.57,7456.0,126.5883,127.1036,126.5785,126.948,7456.0
2019-09-13 10:35:00,130.39,130.6,130.3,130.57,5975.0,126.773,126.9772,126.6855,126.948,5975.0
2019-09-13 10:40:00,130.54,130.7,130.48,130.55,6460.0,126.9188,127.0744,126.8605,126.9286,6460.0
2019-09-13 10:45:00,130.49,131.15,130.48,131.13,42683.0,126.8702,127.5119,126.8605,127.4925,42683.0
2019-09-13 10:50:00,131.15,131.19,130.91,131.01,5846.0,127.5119,127.5508,127.2786,127.3758,5846.0
2019-09-13 10:55:00,130.91,131.17,130.78,131.02,17454.0,127.2786,127.5314,127.1522,127.3855,17454.0
2019-09-13 11:00:00,131.09,131.3,131.04,131.14,16891.0,127.4536,127.6577,127.405,127.5022,16891.0
2019-09-13 11:05:00,131.14,131.35,131.06,131.13,50163.0,127.5022,127.7064,127.4244,127.4925,50163.0
2019-09-13 11:10:00,131.07,131.33,131.07,131.24,7226.0,127.4341,127.6869,127.4341,127.5994,7226.0
2019-09-13 11:15:00,131.17,131.29,131.12,131.27,7826.0,127.5314,127.648,127.4827,127.6286,7826.0
2019-09-13 11:20:00,131.21,131.34,131.11,131.34,10938.0,127.5702,127.6966,127.473,127.6966,10938.0
2019-09-13 11:25:00,131.34,131.67,131.34,131.37,17010.0,127.6966,128.0175,127.6966,127.7258,17010.0
2019-09-13 11:30:00,131.51,131.65,131.29,131.37,12825.0,127.8619,127.998,127.648,127.7258,12825.0
2019-09-13 11:35:00,131.43,131.46,131.28,131.45,4860.0,127.7841,127.8133,127.6383,127.8036,4860.0
2019-09-13 11:40:00,131.4,131.61,131.29,131.59,15966.0,127.755,127.9591,127.648,127.9397,15966.0
2019-09-13 11:45:00,131.56,131.57,131.23,131.44,9502.0,127.9105,127.9203,127.5897,127.7939,9502.0
2019-09-13 11:50:00,131.45,131.5,131.31,131.34,11380.0,127.8036,127.8522,127.6675,127.6966,11380.0
2019-09-13 11:55:00,131.39,131.56,131.38,131.43,7099.0,127.7453,127.9105,127.7355,127.7841,7099.0
2019-09-13 12:00:00,131.39,131.61,131.38,131.58,5840.0,127.7453,127.9591,127.7355,127.93,5840.0
2019-09-13 12:05:00,131.6,131.78,131.56,131.65,8795.0,127.9494,128.1244,127.9105,127.998,8795.0
2019-09-13 12:10:00,131.69,131.79,131.58,131.78,9607.0,128.0369,128.1342,127.93,128.1244,9607.0
2019-09-13 12:15:00,131.77,131.91,131.75,131.87,5553.0,128.1147,128.2508,128.0953,128.2119,5553.0
2019-09-13 12:20:00,131.9,131.9,131.79,131.88,6379.0,128.2411,128.2411,128.1342,128.2217,6379.0
2019-09-13 12:25:00,131.86,131.96,131.7,131.96,12912.0,128.2022,128.2994,128.0467,128.2994,12912.0
2019-09-13 12:30:00,131.92,132.22,131.91,132.15,13533.0,128.2605,128.5522,128.2508,128.4842,13533.0
2019-09-13 12:35:00,132.21,132.23,132.04,132.06,7748.0,128.5425,128.5619,128.3772,128.3967,7748.0
2019-09-13 12:40:00,132.04,132.19,131.88,131.95,13002.0,128.3772,128.5231,128.2217,128.2897,13002.0
2019-09-13 12:45:00,131.91,131.91,131.2,131.31,40371.0,128.2508,128.2508,127.5605,127.6675,40371.0
2019-09-13 12:50:00,131.32,131.57,131.3,131.43,6875.0,127.6772,127.9203,127.6577,127.7841,6875.0
2019-09-13 12:55:00,131.43,131.49,131.33,131.46,5500.0,127.7841,127.8425,127.6869,127.8133,5500.0
2019-09-13 13:00:00,131.46,131.51,131.31,131.31,10019.0,127.8133,127.8619,127.6675,127.6675,10019.0
2019-09-13 13:05:00,131.27,131.37,130.97,131.19,33213.0,127.6286,127.7258,127.3369,127.5508,33213.0
2019-09-13 13:10:00,131.24,131.37,131.2,131.23,3847.0,127.5994,127.7258,127.5605,127.5897,3847.0
2019-09-13 13:15:00,131.25,131.25,131.09,131.16,7700.0,127.6091,127.6091,127.4536,127.5216,7700.0
2019-09-13 13:20:00,131.16,131.25,131.09,131.15,5311.0,127.5216,127.6091,127.4536,127.5119,5311.0
2019-09-13 13:25:00,131.15,131.15,130.85,131.0,10837.0,127.5119,127.5119,127.2202,127.3661,10837.0
2019-09-13 13:30:00,130.97,131.05,130.86,130.86,4950.0,127.3369,127.4147,127.23,127.23,4950.0
2019-09-13 13:35:00,130.85,130.91,130.57,130.63,9543.0,127.2202,127.2786,126.948,127.0063,9543.0
2019-09-13 13:40:00,130.62,130.66,130.42,130.43,4501.0,126.9966,127.0355,126.8022,126.8119,4501.0
2019-09-13 13:45:00,130.41,130.79,130.41,130.79,10404.0,126.7924,127.1619,126.7924,127.1619,10404.0
2019-09-13 13:50:00,130.81,130.9,130.57,130.57,9381.0,127.1813,127.2688,126.948,126.948,9381.0
2019-09-13 13:55:00,130.63,130.76,130.44,130.56,10428.0,127.0063,127.1327,126.8216,126.9383,10428.0
2019-09-13 14:00:00,130.65,130.71,130.57,130.57,4530.0,127.0258,127.0841,126.948,126.948,4530.0
2019-09-13 14:05:00,130.61,130.7,130.55,130.55,6415.0,126.9869,127.0744,126.9286,126.9286,6415.0
2019-09-13 14:10:00,130.56,130.78,130.56,130.59,10872.0,126.9383,127.1522,126.9383,126.9674,10872.0
2019-09-13 14:15:00,130.59,130.67,130.5,130.65,6018.0,126.9674,127.0452,126.8799,127.0258,6018.0
2019-09-13 14:20:00,130.66,130.89,130.65,130.86,4033.0,127.0355,127.2591,127.0258,127.23,4033.0
2019-09-13 14:25:00,130.9,131.25,130.73,130.82,31027.0,127.2688,127.6091,127.1036,127.1911,31027.0
2019-09-13 14:30:00,130.81,130.88,130.47,130.63,12880.0,127.1813,127.2494,126.8508,127.0063,12880.0
2019-09-13 14:35:00,130.54,130.66,130.41,130.41,8760.0,126.9188,127.0355,126.7924,126.7924,8760.0
2019-09-13 14:40:00,130.46,130.51,130.37,130.46,4882.0,126.841,126.8897,126.7535,126.841,4882.0
2019-09-13 14:45:00,130.46,130.46,130.18,130.18,8685.0,126.841,126.841,126.5688,126.5688,8685.0
2019-09-13 14:50:00,130.23,130.23,130.02,130.02,4151.0,126.6174,126.6174,126.4133,126.4133,4151.0
2019-09-13 14:55:00,130.0,130.08,129.86,129.88,10389.0,126.3938,126.4716,126.2577,126.2771,10389.0
2019-09-13 15:00:00,129.93,130.0,129.78,129.95,10014.0,126.3258,126.3938,126.1799,126.3452,10014.0
2019-09-13 15:05:00,129.88,129.92,129.72,129.79,4606.0,126.2771,126.316,126.1216,126.1896,4606.0
2019-09-13 15:10:00,129.75,129.92,129.75,129.8,6080.0,126.1507,126.316,126.1507,126.1994,6080.0
2019-09-13 15:15:00,129.77,129.77,129.45,129.53,12872.0,126.1702,126.1702,125.8591,125.9368,12872.0
2019-09-13 15:20:00,129.51,129.6,129.36,129.6,6818.0,125.9174,126.0049,125.7716,126.0049,6818.0
2019-09-13 15:25:00,129.59,129.61,129.35,129.4,9475.0,125.9952,126.0146,125.7618,125.8105,9475.0
2019-09-13 15:30:00,129.39,129.47,129.25,129.37,11030.0,125.8007,125.8785,125.6646,125.7813,11030.0
2019-09-13 15:35:00,129.42,129.46,129.3,129.37,10714.0,125.8299,125.8688,125.7132,125.7813,10714.0
2019-09-13 15:40:00,129.33,129.5,129.28,129.41,9356.0,125.7424,125.9077,125.6938,125.8202,9356.0
2019-09-13 15:45:00,129.43,129.45,129.23,129.33,11135.0,125.8396,125.8591,125.6452,125.7424,11135.0
2019-09-13 15:50:00,129.35,129.44,128.92,128.92,29757.0,125.7618,125.8493,125.3438,125.3438,29757.0
2019-09-13 15:55:00,129.0,129.04,128.62,128.81,92455.0,125.4215,125.4604,125.0521,125.2368,92455.0
2019-09-16 09:30:00,128.0,130.68,126.87,130.59,36685.0,124.4493,127.0549,123.3506,126.9674,36685.0
2019-09-16 09:35:00,130.69,131.15,129.45,129.89,22172.0,127.0647,127.5119,125.8591,126.2869,22172.0
2019-09-16 09:40:00,129.74,129.9,129.01,129.84,14275.0,126.141,126.2966,125.4313,126.2382,14275.0
2019-09-16 09:45:00,130.01,130.26,129.71,129.85,13259.0,126.4035,126.6466,126.1119,126.248,13259.0
2019-09-16 09:50:00,129.78,130.57,129.78,130.5,11435.0,126.1799,126.948,126.1799,126.8799,11435.0
2019-09-16 09:55:00,130.39,130.5,129.85,130.19,16935.0,126.773,126.8799,126.248,126.5785,16935.0
2019-09-16 10:00:00,130.16,130.76,129.97,130.68,9916.0,126.5494,127.1327,126.3646,127.0549,9916.0
2019-09-16 10:05:00,130.76,131.11,130.2,130.54,27004.0,127.1327,127.473,126.5883,126.9188,27004.0
2019-09-16 10:10:00,130.49,130.99,130.45,130.64,11535.0,126.8702,127.3563,126.8313,127.0161,11535.0
2019-09-16 10:15:00,130.76,130.9,130.54,130.56,6519.0,127.1327,127.2688,126.9188,126.9383,6519.0
2019-09-16 10:20:00,130.72,131.11,130.7,131.1,12916.0,127.0938,127.473,127.0744,127.4633,12916.0
2019-09-16 10:25:00,131.12,131.12,130.59,130.64,5323.0,127.4827,127.4827,126.9674,127.0161,5323.0
2019-09-16 10:30:00,130.65,131.21,130.64,130.94,7039.0,127.0258,127.5702,127.0161,127.3077,7039.0
2019-09-16 10:35:00,130.84,130.98,130.52,130.92,10104.0,127.2105,127.3466,126.8994,127.2883,10104.0
2019-09-16 10:40:00,130.83,131.03,130.63,130.93,9104.0,127.2008,127.3952,127.0063,127.298,9104.0
2019-09-16 10:45:00,130.98,130.99,130.65,130.66,3500.0,127.3466,127.3563,127.0258,127.0355,3500.0
2019-09-16 10:50:00,130.75,130.94,130.5,130.5,4561.0,127.123,127.3077,126.8799,126.8799,4561.0
2019-09-16 10:55:00,130.54,130.85,130.53,130.72,3820.0,126.9188,127.2202,126.9091,127.0938,3820.0
2019-09-16 11:00:00,130.66,130.81,130.57,130.58,12453.0,127.0355,127.1813,126.948,126.9577,12453.0
2019-09-16 11:05:00,130.68,130.73,130.23,130.28,4510.0,127.0549,127.1036,126.6174,126.666,4510.0
2019-09-16 11:10:00,130.49,130.78,130.31,130.75,4610.0,126.8702,127.1522,126.6952,127.123,4610.0
2019-09-16 11:15:00,130.69,130.75,130.25,130.25,12066.0,127.0647,127.123,126.6369,126.6369,12066.0
2019-09-16 11:20:00,130.31,130.43,129.99,129.99,10840.0,126.6952,126.8119,126.3841,126.3841,10840.0
2019-09-16 11:25:00,130.09,130.09,129.79,129.79,2200.0,126.4813,126.4813,126.1896,126.1896,2200.0
2019-09-16 11:30:00,129.67,129.79,129.44,129.45,3500.0,126.073,126.1896,125.8493,125.8591,3500.0
2019-09-16 11:35:00,129.47,129.61,129.38,129.49,4705.0,125.8785,126.0146,125.791,125.898,4705.0
2019-09-16 11:40:00,129.48,129.62,129.16,129.29,7295.0,125.8882,126.0243,125.5771,125.7035,7295.0
2019-09-16 11:45:00,129.33,129.44,129.08,129.08,8519.0,125.7424,125.8493,125.4993,125.4993,8519.0
2019-09-16 11:50:00,129.07,129.2,128.87,128.93,6100.0,125.4896,125.616,125.2952,125.3535,6100.0
2019-09-16 11:55:00,128.91,129.05,128.62,128.66,8768.0,125.334,125.4702,125.0521,125.091,8768.0
2019-09-16 12:00:00,128.7,128.77,128.61,128.67,3000.0,125.1299,125.1979,125.0424,125.1007,3000.0
2019-09-16 12:05:00,128.72,128.88,128.52,128.65,6216.0,125.1493,125.3049,124.9549,125.0813,6216.0
2019-09-16 12:10:00,128.53,128.63,128.25,128.28,19490.0,124.9646,125.0618,124.6924,124.7215,19490.0
2019-09-16 12:15:00,128.34,128.59,128.34,128.5,13213.0,124.7799,125.0229,124.7799,124.9354,13213.0
2019-09-16 12:20:00,128.47,128.56,128.47,128.52,2628.0,124.9063,124.9938,124.9063,124.9549,2628.0
2019-09-16 12:25:00,128.49,128.67,128.46,128.58,3894.0,124.9257,125.1007,124.8965,125.0132,3894.0
2019-09-16 12:30:00,128.61,128.74,128.61,128.73,3601.0,125.0424,125.1688,125.0424,125.159,3601.0
2019-09-16 12:35:00,128.71,129.0,128.59,128.99,5992.0,125.1396,125.4215,125.0229,125.4118,5992.0
2019-09-16 12:40:00,128.96,129.09,128.88,128.93,6491.0,125.3827,125.5091,125.3049,125.3535,6491.0
2019-09-16 12:45:00,128.85,128.94,128.71,128.84,8189.0,125.2757,125.3632,125.1396,125.266,8189.0
2019-09-16 12:50:00,128.81,128.98,128.8,128.87,3978.0,125.2368,125.4021,125.2271,125.2952,3978.0
2019-09-16 12:55:00,128.88,128.96,128.79,128.94,3702.0,125.3049,125.3827,125.2174,125.3632,3702.0
2019-09-16 13:00:00,128.89,128.89,128.65,128.74,6691.0,125.3146,125.3146,125.0813,125.1688,6691.0
2019-09-16 13:05:00,128.72,128.83,128.5,128.5,14625.0,125.1493,125.2563,124.9354,124.9354,14625.0
2019-09-16 13:10:00,128.57,128.74,128.57,128.65,3760.0,125.0035,125.1688,125.0035,125.0813,3760.0
2019-09-16 13:15:00,128.61,128.87,128.58,128.72,4501.0,125.0424,125.2952,125.0132,125.1493,4501.0
2019-09-16 13:20:00,128.74,128.82,128.67,128.67,3725.0,125.1688,125.2465,125.1007,125.1007,3725.0
2019-09-16 13:25:00,128.69,128.72,128.61,128.71,1876.0,125.1201,125.1493,125.0424,125.1396,1876.0
2019-09-16 13:30:00,128.77,128.86,128.69,128.79,3959.0,125.1979,125.2854,125.1201,125.2174,3959.0
2019-09-16 13:35:00,128.83,128.94,128.81,128.91,7520.0,125.2563,125.3632,125.2368,125.334,7520.0
2019-09-16 13:40:00,128.85,129.03,128.84,128.84,3001.0,125.2757,125.4507,125.266,125.266,3001.0
2019-09-16 13:45:00,128.82,128.92,128.71,128.73,8386.0,125.2465,125.3438,125.1396,125.159,8386.0
2019-09-16 13:50:00,128.69,128.81,128.68,128.8,1882.0,125.1201,125.2368,125.1104,125.2271,1882.0
2019-09-16 13:55:00,128.85,128.88,128.73,128.83,4447.0,125.2757,125.3049,125.159,125.2563,4447.0
2019-09-16 14:00:00,128.85,129.1,128.84,128.84,13297.0,125.2757,125.5188,125.266,125.266,13297.0
2019-09-16 14:05:00,128.83,128.83,128.32,128.5,9242.0,125.2563,125.2563,124.7604,124.9354,9242.0
2019-09-16 14:10:00,128.48,128.54,128.33,128.36,7485.0,124.916,124.9743,124.7701,124.7993,7485.0
2019-09-16 14:15:00,128.35,128.62,128.35,128.58,11757.0,124.7896,125.0521,124.7896,125.0132,11757.0
2019-09-16 14:20:00,128.64,128.67,128.48,128.67,2500.0,125.0715,125.1007,124.916,125.1007,2500.0
2019-09-16 14:25:00,128.72,128.86,128.65,128.75,2854.0,125.1493,125.2854,125.0813,125.1785,2854.0
2019-09-16 14:30:00,128.75,128.89,128.65,128.73,4893.0,125.1785,125.3146,125.0813,125.159,4893.0
2019-09-16 14:35:00,128.71,128.96,128.66,128.69,10846.0,125.1396,125.3827,125.091,125.1201,10846.0
2019-09-16 14:40:00,128.72,128.87,128.66,128.78,13010.0,125.1493,125.2952,125.091,125.2077,13010.0
2019-09-16 14:45:00,128.81,128.89,128.75,128.75,2100.0,125.2368,125.3146,125.1785,125.1785,2100.0
2019-09-16 14:50:00,128.75,129.04,128.74,128.9,6191.0,125.1785,125.4604,125.1688,125.3243,6191.0
2019-09-16 14:55:00,128.87,128.91,128.5,128.56,8965.0,125.2952,125.334,124.9354,124.9938,8965.0
2019-09-16 15:00:00,128.51,128.71,128.43,128.44,6591.0,124.9451,125.1396,124.8674,124.8771,6591.0
2019-09-16 15:05:00,128.44,128.47,128.2,128.37,9842.0,124.8771,124.9063,124.6437,124.809,9842.0
2019-09-16 15:10:00,128.36,128.67,128.32,128.54,6416.0,124.7993,125.1007,124.7604,124.9743,6416.0
2019-09-16 15:15:00,128.48,128.57,128.38,128.38,7481.0,124.916,125.0035,124.8187,124.8187,7481.0
2019-09-16 15:20:00,128.35,128.36,128.24,128.3,7332.0,124.7896,124.7993,124.6826,124.741,7332.0
2019-09-16 15:25:00,128.34,128.34,128.12,128.18,7858.0,124.7799,124.7799,124.566,124.6243,7858.0
2019-09-16 15:30:00,128.02,128.19,127.89,128.15,14409.0,124.4687,124.634,124.3423,124.5951,14409.0
2019-09-16 15:35:00,128.17,128.46,128.17,128.25,13107.0,124.6146,124.8965,124.6146,124.6924,13107.0
2019-09-16 15:40:00,128.3,128.31,128.18,128.18,9726.0,124.741,124.7507,124.6243,124.6243,9726.0
2019-09-16 15:45:00,128.18,128.41,128.17,128.22,13745.0,124.6243,124.8479,124.6146,124.6632,13745.0
2019-09-16 15:50:00,128.26,128.35,128.08,128.19,35974.0,124.7021,124.7896,124.5271,124.634,35974.0
2019-09-16 15:55:00,128.19,128.51,128.17,128.28,46812.0,124.634,124.9451,124.6146,124.7215,46812.0
2019-09-17 09:30:00,127.38,128.0,125.06,125.85,45465.0,123.8465,124.4493,121.5908,122.3589,45465.0
2019-09-17 09:35:00,126.19,126.38,125.45,126.32,23220.0,122.6895,122.8742,121.97,122.8159,23220.0
2019-09-17 09:40:00,126.4,127.01,125.6,125.75,24748.0,122.8937,123.4868,122.1159,122.2617,24748.0
2019-09-17 09:45:00,126.0,126.53,125.18,125.25,17518.0,122.5048,123.0201,121.7075,121.7756,17518.0
2019-09-17 09:50:00,125.5,125.5,124.63,124.83,35982.0,122.0186,122.0186,121.1728,121.3672,35982.0
2019-09-17 09:55:00,124.86,125.54,124.84,125.36,15421.0,121.3964,122.0575,121.3769,121.8825,15421.0
2019-09-17 10:00:00,125.34,125.64,125.16,125.49,9204.0,121.8631,122.1548,121.6881,122.0089,9204.0
2019-09-17 10:05:00,125.22,125.46,124.64,125.0,22477.0,121.7464,121.9797,121.1825,121.5325,22477.0
2019-09-17 10:10:00,124.94,125.46,124.68,125.13,11735.0,121.4742,121.9797,121.2214,121.6589,11735.0
2019-09-17 10:15:00,125.37,125.53,125.25,125.53,6284.0,121.8922,122.0478,121.7756,122.0478,6284.0
2019-09-17 10:20:00,125.4,125.4,124.91,125.37,9616.0,121.9214,121.9214,121.445,121.8922,9616.0
2019-09-17 10:25:00,125.35,125.67,125.24,125.38,12423.0,121.8728,122.1839,121.7659,121.902,12423.0
2019-09-17 10:30:00,125.5,126.36,125.5,126.21,8775.0,122.0186,122.8548,122.0186,122.7089,8775.0
2019-09-17 10:35:00,126.07,126.22,125.63,125.67,10413.0,122.5728,122.7187,122.145,122.1839,10413.0
2019-09-17 10:40:00,125.68,126.12,125.64,125.8,7283.0,122.1936,122.6214,122.1548,122.3103,7283.0
2019-09-17 10:45:00,125.89,126.11,125.88,126.0,10666.0,122.3978,122.6117,122.3881,122.5048,10666.0
2019-09-17 10:50:00,126.08,126.19,125.68,125.81,5869.0,122.5825,122.6895,122.1936,122.32,5869.0
2019-09-17 10:55:00,125.84,126.08,125.66,125.73,4569.0,122.3492,122.5825,122.1742,122.2423,4569.0
2019-09-17 11:00:00,125.8,126.41,125.8,126.17,9550.0,122.3103,122.9034,122.3103,122.6701,9550.0
2019-09-17 11:05:00,126.18,126.51,126.18,126.38,4425.0,122.6798,123.0006,122.6798,122.8742,4425.0
2019-09-17 11:10:00,126.29,126.62,126.16,126.42,8590.0,122.7867,123.1076,122.6603,122.9131,8590.0
2019-09-17 11:15:00,126.37,126.79,126.3,126.3,15054.0,122.8645,123.2729,122.7964,122.7964,15054.0
2019-09-17 11:20:00,126.37,126.76,126.23,126.75,8653.0,122.8645,123.2437,122.7284,123.234,8653.0
2019-09-17 11:25:00,126.76,126.79,126.51,126.57,10483.0,123.2437,123.2729,123.0006,123.059,10483.0
2019-09-17 11:30:00,126.49,126.78,126.49,126.71,7660.0,122.9812,123.2631,122.9812,123.1951,7660.0
2019-09-17 11:35:00,126.71,126.85,126.71,126.76,4008.0,123.1951,123.3312,123.1951,123.2437,4008.0
2019-09-17 11:40:00,126.85,127.0,126.65,127.0,8874.0,123.3312,123.477,123.1367,123.477,8874.0
2019-09-17 11:45:00,127.05,127.05,126.57,126.71,15597.0,123.5256,123.5256,123.059,123.1951,15597.0
2019-09-17 11:50:00,126.7,127.17,126.66,127.07,10300.0,123.1854,123.6423,123.1465,123.5451,10300.0
2019-09-17 11:55:00,127.07,127.21,127.01,127.04,10048.0,123.5451,123.6812,123.4868,123.5159,10048.0
2019-09-17 12:00:00,127.09,127.2,126.97,127.01,1300.0,123.5645,123.6715,123.4479,123.4868,1300.0
2019-09-17 12:05:00,127.18,127.19,126.95,127.14,7700.0,123.652,123.6618,123.4284,123.6131,7700.0
2019-09-17 12:10:00,127.15,127.29,127.08,127.12,5949.0,123.6229,123.759,123.5548,123.5937,5949.0
2019-09-17 12:15:00,127.12,127.29,127.07,127.29,4837.0,123.5937,123.759,123.5451,123.759,4837.0
2019-09-17 12:20:00,127.29,127.29,127.03,127.19,8483.0,123.759,123.759,123.5062,123.6618,8483.0
2019-09-17 12:25:00,127.21,127.29,127.16,127.29,2400.0,123.6812,123.759,123.6326,123.759,2400.0
2019-09-17 12:30:00,127.32,127.38,127.14,127.14,3578.0,123.7882,123.8465,123.6131,123.6131,3578.0
2019-09-17 12:35:00,127.12,127.12,126.95,127.08,7348.0,123.5937,123.5937,123.4284,123.5548,7348.0
2019-09-17 12:40:00,127.13,127.15,126.94,126.99,6398.0,123.6034,123.6229,123.4187,123.4673,6398.0
2019-09-17 12:45:00,127.01,127.04,126.83,127.0,2400.0,123.4868,123.5159,123.3117,123.477,2400.0
2019-09-17 12:50:00,126.98,127.05,126.89,127.0,4422.0,123.4576,123.5256,123.3701,123.477,4422.0
2019-09-17 12:55:00,127.02,127.31,127.02,127.29,5450.0,123.4965,123.7784,123.4965,123.759,5450.0
2019-09-17 13:00:00,127.36,127.38,127.23,127.33,2601.0,123.827,123.8465,123.7006,123.7979,2601.0
2019-09-17 13:05:00,127.37,127.53,127.31,127.53,3605.0,123.8368,123.9923,123.7784,123.9923,3605.0
2019-09-17 13:10:00,127.58,127.68,127.5,127.59,6649.0,124.0409,124.1382,123.9632,124.0507,6649.0
2019-09-17 13:15:00,127.61,127.68,127.58,127.62,1400.0,124.0701,124.1382,124.0409,124.0798,1400.0
2019-09-17 13:20:00,127.6,127.7,127.53,127.54,3020.0,124.0604,124.1576,123.9923,124.002,3020.0
2019-09-17 13:25:00,127.52,127.59,127.49,127.49,5066.0,123.9826,124.0507,123.9534,123.9534,5066.0
2019-09-17 13:30:00,127.53,127.66,127.49,127.63,5444.0,123.9923,124.1187,123.9534,124.0896,5444.0
2019-09-17 13:35:00,127.57,127.6,127.38,127.48,6646.0,124.0312,124.0604,123.8465,123.9437,6646.0
2019-09-17 13:40:00,127.43,127.53,127.37,127.39,8028.0,123.8951,123.9923,123.8368,123.8562,8028.0
2019-09-17 13:45:00,127.37,127.59,127.31,127.41,7747.0,123.8368,124.0507,123.7784,123.8757,7747.0
2019-09-17 13:50:00,127.45,127.56,127.42,127.51,1841.0,123.9145,124.0215,123.8854,123.9729,1841.0
2019-09-17 13:55:00,127.45,127.54,127.24,127.24,5048.0,123.9145,124.002,123.7104,123.7104,5048.0
2019-09-17 14:00:00,127.31,127.52,127.31,127.37,1300.0,123.7784,123.9826,123.7784,123.8368,1300.0
2019-09-17 14:05:00,127.4,127.45,127.22,127.27,4786.0,123.8659,123.9145,123.6909,123.7395,4786.0
2019-09-17 14:10:00,127.27,127.27,127.0,127.0,6409.0,123.7395,123.7395,123.477,123.477,6409.0
2019-09-17 14:15:00,127.06,127.17,126.95,126.99,5446.0,123.5354,123.6423,123.4284,123.4673,5446.0
2019-09-17 14:20:00,126.95,126.96,126.78,126.79,3286.0,123.4284,123.4381,123.2631,123.2729,3286.0
2019-09-17 14:25:00,126.81,126.84,126.51,126.77,13250.0,123.2923,123.3215,123.0006,123.2534,13250.0
2019-09-17 14:30:00,126.75,126.75,126.56,126.56,6417.0,123.234,123.234,123.0492,123.0492,6417.0
2019-09-17 14:35:00,126.52,126.58,126.47,126.52,3420.0,123.0103,123.0687,122.9617,123.0103,3420.0
2019-09-17 14:40:00,126.55,126.68,126.54,126.66,4034.0,123.0395,123.1659,123.0298,123.1465,4034.0
2019-09-17 14:45:00,126.62,126.69,126.58,126.67,4109.0,123.1076,123.1756,123.0687,123.1562,4109.0
2019-09-17 14:50:00,126.65,126.84,126.64,126.67,4948.0,123.1367,123.3215,123.127,123.1562,4948.0
2019-09-17 14:55:00,126.66,126.71,126.56,126.59,9208.0,123.1465,123.1951,123.0492,123.0784,9208.0
2019-09-17 15:00:00,126.58,126.76,126.58,126.69,7878.0,123.0687,123.2437,123.0687,123.1756,7878.0
2019-09-17 15:05:00,126.71,126.8,126.62,126.67,10087.0,123.1951,123.2826,123.1076,123.1562,10087.0
2019-09-17 15:10:00,126.65,126.71,126.65,126.65,2190.0,123.1367,123.1951,123.1367,123.1367,2190.0
2019-09-17 15:15:00,126.68,126.78,126.65,126.76,4216.0,123.1659,123.2631,123.1367,123.2437,4216.0
2019-09-17 15:20:00,126.76,126.98,126.76,126.94,5361.0,123.2437,123.4576,123.2437,123.4187,5361.0
2019-09-17 15:25:00,126.91,127.04,126.88,127.03,6200.0,123.3895,123.5159,123.3604,123.5062,6200.0
2019-09-17 15:30:00,127.04,127.16,127.01,127.1,14169.0,123.5159,123.6326,123.4868,123.5743,14169.0
2019-09-17 15:35:00,127.08,127.15,126.98,127.13,9081.0,123.5548,123.6229,123.4576,123.6034,9081.0
2019-09-17 15:40:00,127.16,127.23,127.1,127.15,10892.0,123.6326,123.7006,123.5743,123.6229,10892.0
2019-09-17 15:45:00,127.16,127.22,127.1,127.1,9611.0,123.6326,123.6909,123.5743,123.5743,9611.0
2019-09-17 15:50:00,127.09,127.09,126.8,126.92,28551.0,123.5645,123.5645,123.2826,123.3992,28551.0
2019-09-17 15:55:00,126.93,127.04,126.78,126.89,38664.0,123.409,123.5159,123.2631,123.3701,38664.0
2019-09-18 09:30:00,124.8,125.21,123.26,124.05,61905.0,121.3381,121.7367,119.8408,120.6089,61905.0
2019-09-18 09:35:00,124.22,124.82,124.0,124.41,34548.0,120.7741,121.3575,120.5602,120.9589,34548.0
2019-09-18 09:40:00,124.43,125.12,124.13,124.94,26326.0,120.9783,121.6492,120.6866,121.4742,26326.0
2019-09-18 09:45:00,125.0,125.42,124.91,125.26,39759.0,121.5325,121.9409,121.445,121.7853,39759.0
2019-09-18 09:50:00,125.08,125.18,124.5,124.68,22414.0,121.6103,121.7075,121.0464,121.2214,22414.0
2019-09-18 09:55:00,124.73,124.73,124.02,124.18,19926.0,121.27,121.27,120.5797,120.7353,19926.0
2019-09-18 10:00:00,124.16,124.48,124.13,124.39,7270.0,120.7158,121.0269,120.6866,120.9394,7270.0
2019-09-18 10:05:00,124.29,124.65,124.27,124.48,10481.0,120.8422,121.1922,120.8228,121.0269,10481.0
2019-09-18 10:10:00,124.52,124.71,124.26,124.57,18856.0,121.0658,121.2506,120.813,121.1144,18856.0
2019-09-18 10:15:00,124.52,124.72,124.41,124.58,15758.0,121.0658,121.2603,120.9589,121.1242,15758.0
2019-09-18 10:20:00,124.48,125.03,124.48,125.03,18685.0,121.0269,121.5617,121.0269,121.5617,18685.0
2019-09-18 10:25:00,125.03,125.18,124.73,124.73,8263.0,121.5617,121.7075,121.27,121.27,8263.0
2019-09-18 10:30:00,124.78,124.85,124.68,124.84,6448.0,121.3186,121.3867,121.2214,121.3769,6448.0
2019-09-18 10:35:00,124.87,125.0,124.71,124.88,19374.0,121.4061,121.5325,121.2506,121.4158,19374.0
2019-09-18 10:40:00,124.85,125.07,124.83,125.04,13356.0,121.3867,121.6006,121.3672,121.5714,13356.0
2019-09-18 10:45:00,125.09,125.38,124.88,125.06,14193.0,121.62,121.902,121.4158,121.5908,14193.0
2019-09-18 10:50:00,125.05,125.11,124.72,124.85,8851.0,121.5811,121.6395,121.2603,121.3867,8851.0
2019-09-18 10:55:00,124.78,124.93,124.67,124.78,20609.0,121.3186,121.4645,121.2117,121.3186,20609.0
2019-09-18 11:00:00,124.79,125.11,124.76,124.96,4891.0,121.3283,121.6395,121.2992,121.4936,4891.0
2019-09-18 11:05:00,124.92,125.0,124.77,124.89,3038.0,121.4547,121.5325,121.3089,121.4256,3038.0
2019-09-18 11:10:00,124.94,124.99,124.46,124.53,22439.0,121.4742,121.5228,121.0075,121.0755,22439.0
2019-09-18 11:15:00,124.58,124.92,124.57,124.83,5800.0,121.1242,121.4547,121.1144,121.3672,5800.0
2019-09-18 11:20:00,124.83,124.95,124.77,124.88,6914.0,121.3672,121.4839,121.3089,121.4158,6914.0
2019-09-18 11:25:00,124.87,124.9,124.57,124.67,3480.0,121.4061,121.4353,121.1144,121.2117,3480.0
2019-09-18 11:30:00,124.74,124.77,124.33,124.39,4501.0,121.2797,121.3089,120.8811,120.9394,4501.0
2019-09-18 11:35:00,124.32,124.32,124.07,124.25,8520.0,120.8714,120.8714,120.6283,120.8033,8520.0
2019-09-18 11:40:00,124.27,124.3,124.06,124.23,4619.0,120.8228,120.8519,120.6186,120.7839,4619.0
2019-09-18 11:45:00,124.23,124.23,123.8,124.01,10573.0,120.7839,120.7839,120.3658,120.57,10573.0
2019-09-18 11:50:00,123.98,124.14,123.86,124.12,15342.0,120.5408,120.6964,120.4241,120.6769,15342.0
2019-09-18 11:55:00,124.12,124.43,124.11,124.33,7341.0,120.6769,120.9783,120.6672,120.8811,7341.0
2019-09-18 12:00:00,124.4,124.53,124.34,124.47,10747.0,120.9492,121.0755,120.8908,121.0172,10747.0
2019-09-18 12:05:00,124.49,124.59,124.44,124.52,12880.0,121.0367,121.1339,120.988,121.0658,12880.0
2019-09-18 12:10:00,124.53,124.59,124.39,124.56,6575.0,121.0755,121.1339,120.9394,121.1047,6575.0
2019-09-18 12:15:00,124.62,124.76,124.52,124.62,10341.0,121.163,121.2992,121.0658,121.163,10341.0
2019-09-18 12:20:00,124.62,124.81,124.57,124.57,7930.0,121.163,121.3478,121.1144,121.1144,7930.0
2019-09-18 12:25:00,124.57,124.65,124.43,124.51,15481.0,121.1144,121.1922,120.9783,121.0561,15481.0
2019-09-18 12:30:00,124.51,124.55,124.38,124.5,11851.0,121.0561,121.095,120.9297,121.0464,11851.0
2019-09-18 12:35:00,124.52,124.54,124.37,124.45,21249.0,121.0658,121.0853,120.92,120.9978,21249.0
2019-09-18 12:40:00,124.41,124.53,124.34,124.39,19410.0,120.9589,121.0755,120.8908,120.9394,19410.0
2019-09-18 12:45:00,124.39,124.44,124.29,124.37,10382.0,120.9394,120.988,120.8422,120.92,10382.0
2019-09-18 12:50:00,124.4,124.46,124.29,124.32,19133.0,120.9492,121.0075,120.8422,120.8714,19133.0
2019-09-18 12:55:00,124.3,124.3,124.14,124.19,4514.0,120.8519,120.8519,120.6964,120.745,4514.0
2019-09-18 13:00:00,124.19,124.19,124.0,124.0,8869.0,120.745,120.745,120.5602,120.5602,8869.0
2019-09-18 13:05:00,124.05,124.36,124.02,124.29,18114.0,120.6089,120.9103,120.5797,120.8422,18114.0
2019-09-18 13:10:00,124.33,124.34,124.0,124.04,6085.0,120.8811,120.8908,120.5602,120.5991,6085.0
2019-09-18 13:15:00,124.04,124.1,123.86,123.91,6727.0,120.5991,120.6575,120.4241,120.4727,6727.0
2019-09-18 13:20:00,123.92,124.05,123.89,123.94,7283.0,120.4825,120.6089,120.4533,120.5019,7283.0
2019-09-18 13:25:00,123.92,123.92,123.73,123.75,6875.0,120.4825,120.4825,120.2977,120.3172,6875.0
2019-09-18 13:30:00,123.74,123.93,123.73,123.85,11022.0,120.3075,120.4922,120.2977,120.4144,11022.0
2019-09-18 13:35:00,123.85,124.03,123.8,123.99,6600.0,120.4144,120.5894,120.3658,120.5505,6600.0
2019-09-18 13:40:00,123.96,124.0,123.87,123.9,8322.0,120.5214,120.5602,120.4339,120.463,8322.0
2019-09-18 13:45:00,123.9,123.95,123.87,123.92,13524.0,120.463,120.5116,120.4339,120.4825,13524.0
2019-09-18 13:50:00,123.92,123.93,123.74,123.79,13356.0,120.4825,120.4922,120.3075,120.3561,13356.0
2019-09-18 13:55:00,123.91,124.2,123.91,123.98,14407.0,120.4727,120.7547,120.4727,120.5408,14407.0
2019-09-18 14:00:00,124.02,124.53,123.8,124.25,15642.0,120.5797,121.0755,120.3658,120.8033,15642.0
2019-09-18 14:05:00,124.33,124.56,124.09,124.09,25525.0,120.8811,121.1047,120.6478,120.6478,25525.0
2019-09-18 14:10:00,124.04,124.04,123.49,123.53,19430.0,120.5991,120.5991,120.0644,120.1033,19430.0
2019-09-18 14:15:00,123.48,123.95,123.17,123.7,29557.0,120.0547,120.5116,119.7533,120.2686,29557.0
2019-09-18 14:20:00,123.63,123.95,123.48,123.82,16367.0,120.2005,120.5116,120.0547,120.3852,16367.0
2019-09-18 14:25:00,123.69,123.88,123.58,123.81,6804.0,120.2588,120.4436,120.1519,120.3755,6804.0
2019-09-18 14:30:00,123.81,123.81,122.87,123.09,51538.0,120.3755,120.3755,119.4616,119.6755,51538.0
2019-09-18 14:35:00,123.08,123.27,122.82,123.09,21430.0,119.6658,119.8505,119.413,119.6755,21430.0
2019-09-18 14:40:00,123.09,123.45,123.09,123.39,10469.0,119.6755,120.0255,119.6755,119.9672,10469.0
2019-09-18 14:45:00,123.36,123.5,123.29,123.4,13212.0,119.938,120.0741,119.8699,119.9769,13212.0
2019-09-18 14:50:00,123.35,123.63,123.28,123.46,12195.0,119.9283,120.2005,119.8602,120.0352,12195.0
2019-09-18 14:55:00,123.49,123.53,123.33,123.44,15744.0,120.0644,120.1033,119.9088,120.0158,15744.0
2019-09-18 15:00:00,123.37,123.62,123.24,123.41,12686.0,119.9477,120.1908,119.8213,119.9866,12686.0
2019-09-18 15:05:00,123.37,123.63,123.23,123.61,8432.0,119.9477,120.2005,119.8116,120.1811,8432.0
2019-09-18 15:10:00,123.62,123.75,123.55,123.72,12287.0,120.1908,120.3172,120.1227,120.288,12287.0
2019-09-18 15:15:00,123.73,123.88,123.69,123.84,13130.0,120.2977,120.4436,120.2588,120.4047,13130.0
2019-09-18 15:20:00,123.81,123.94,123.67,123.82,36119.0,120.3755,120.5019,120.2394,120.3852,36119.0
2019-09-18 15:25:00,123.84,124.01,123.84,123.99,12270.0,120.4047,120.57,120.4047,120.5505,12270.0
2019-09-18 15:30:00,124.0,124.5,124.0,124.5,21707.0,120.5602,121.0464,120.5602,121.0464,21707.0
2019-09-18 15:35:00,124.5,124.63,124.34,124.49,23484.0,121.0464,121.1728,120.8908,121.0367,23484.0
2019-09-18 15:40:00,124.52,124.74,124.41,124.7,123338.0,121.0658,121.2797,120.9589,121.2408,123338.0
2019-09-18 15:45:00,124.77,124.84,124.57,124.66,31356.0,121.3089,121.3769,121.1144,121.2019,31356.0
2019-09-18 15:50:00,124.64,124.75,124.37,124.44,46261.0,121.1825,121.2894,120.92,120.988,46261.0
2019-09-18 15:55:00,124.46,124.87,124.45,124.66,107493.0,121.0075,121.4061,120.9978,121.2019,107493.0
2019-09-19 09:30:00,125.65,126.73,125.53,126.62,25578.0,122.1645,123.2145,122.0478,123.1076,25578.0
2019-09-19 09:35:00,126.35,126.63,125.31,125.95,8529.0,122.8451,123.1173,121.8339,122.4562,8529.0
2019-09-19 09:40:00,125.75,125.75,125.09,125.2,11140.0,122.2617,122.2617,121.62,121.727,11140.0
2019-09-19 09:45:00,125.32,125.61,124.81,124.9,30981.0,121.8436,122.1256,121.3478,121.4353,30981.0
2019-09-19 09:50:00,124.96,125.24,124.7,125.23,13874.0,121.4936,121.7659,121.2408,121.7561,13874.0
2019-09-19 09:55:00,125.21,125.32,124.96,125.29,9350.0,121.7367,121.8436,121.4936,121.8145,9350.0
2019-09-19 10:00:00,125.36,125.84,125.09,125.26,11893.0,121.8825,122.3492,121.62,121.7853,11893.0
2019-09-19 10:05:00,125.28,125.42,125.11,125.29,6760.0,121.8047,121.9409,121.6395,121.8145,6760.0
2019-09-19 10:10:00,125.37,125.81,125.35,125.81,4345.0,121.8922,122.32,121.8728,122.32,4345.0
2019-09-19 10:15:00,125.8,125.85,125.67,125.85,8326.0,122.3103,122.3589,122.1839,122.3589,8326.0
2019-09-19 10:20:00,125.85,125.86,125.49,125.84,7573.0,122.3589,122.3687,122.0089,122.3492,7573.0
2019-09-19 10:25:00,125.83,125.9,125.62,125.63,5800.0,122.3395,122.4075,122.1353,122.145,5800.0
2019-09-19 10:30:00,125.68,125.94,125.55,125.65,8667.0,122.1936,122.4464,122.0673,122.1645,8667.0
2019-09-19 10:35:00,125.74,125.91,125.71,125.79,6200.0,122.252,122.4173,122.2228,122.3006,6200.0
2019-09-19 10:40:00,125.88,125.9,125.74,125.83,4500.0,122.3881,122.4075,122.252,122.3395,4500.0
2019-09-19 10:45:00,125.98,126.11,125.91,126.09,9345.0,122.4853,122.6117,122.4173,122.5923,9345.0
2019-09-19 10:50:00,126.04,126.12,125.94,125.96,4468.0,122.5437,122.6214,122.4464,122.4659,4468.0
2019-09-19 10:55:00,125.91,125.95,125.75,125.8,5271.0,122.4173,122.4562,122.2617,122.3103,5271.0
2019-09-19 11:00:00,125.76,126.0,125.76,125.95,10012.0,122.2714,122.5048,122.2714,122.4562,10012.0
2019-09-19 11:05:00,125.92,126.0,125.91,126.0,17639.0,122.427,122.5048,122.4173,122.5048,17639.0
2019-09-19 11:10:00,126.0,126.17,125.94,126.09,13453.0,122.5048,122.6701,122.4464,122.5923,13453.0
2019-09-19 11:15:00,126.06,126.3,126.04,126.29,2951.0,122.5631,122.7964,122.5437,122.7867,2951.0
2019-09-19 11:20:00,126.34,126.36,126.16,126.16,2886.0,122.8353,122.8548,122.6603,122.6603,2886.0
2019-09-19 11:25:00,126.13,126.22,125.86,125.96,13252.0,122.6312,122.7187,122.3687,122.4659,13252.0
2019-09-19 11:30:00,125.98,126.09,125.87,126.01,14037.0,122.4853,122.5923,122.3784,122.5145,14037.0
2019-09-19 11:35:00,125.95,126.06,125.79,125.79,7033.0,122.4562,122.5631,122.3006,122.3006,7033.0
2019-09-19 11:40:00,125.8,125.88,125.69,125.88,3466.0,122.3103,122.3881,122.2034,122.3881,3466.0
2019-09-19 11:45:00,125.88,125.91,125.67,125.68,5025.0,122.3881,122.4173,122.1839,122.1936,5025.0
2019-09-19 11:50:00,125.67,125.67,125.51,125.54,2400.0,122.1839,122.1839,122.0284,122.0575,2400.0
2019-09-19 11:55:00,125.57,125.72,125.29,125.4,6856.0,122.0867,122.2325,121.8145,121.9214,6856.0
2019-09-19 12:00:00,125.47,125.7,125.4,125.63,9573.0,121.9895,122.2131,121.9214,122.145,9573.0
2019-09-19 12:05:00,125.63,125.94,125.62,125.79,5609.0,122.145,122.4464,122.1353,122.3006,5609.0
2019-09-19 12:10:00,125.79,125.93,125.73,125.9,3650.0,122.3006,122.4367,122.2423,122.4075,3650.0
2019-09-19 12:15:00,125.82,125.96,125.77,125.88,9780.0,122.3298,122.4659,122.2811,122.3881,9780.0
2019-09-19 12:20:00,125.82,125.92,125.78,125.89,5147.0,122.3298,122.427,122.2909,122.3978,5147.0
2019-09-19 12:25:00,125.87,125.89,125.74,125.8,21529.0,122.3784,122.3978,122.252,122.3103,21529.0
2019-09-19 12:30:00,125.8,126.09,125.74,126.01,23531.0,122.3103,122.5923,122.252,122.5145,23531.0
2019-09-19 12:35:00,126.04,126.38,125.95,126.35,12763.0,122.5437,122.8742,122.4562,122.8451,12763.0
2019-09-19 12:40:00,126.32,126.45,126.29,126.38,11186.0,122.8159,122.9423,122.7867,122.8742,11186.0
2019-09-19 12:45:00,126.38,126.55,126.38,126.45,6631.0,122.8742,123.0395,122.8742,122.9423,6631.0
2019-09-19 12:50:00,126.44,126.62,126.37,126.44,8933.0,122.9326,123.1076,122.8645,122.9326,8933.0
2019-09-19 12:55:00,126.42,126.56,126.41,126.51,6507.0,122.9131,123.0492,122.9034,123.0006,6507.0
2019-09-19 13:00:00,126.49,126.61,126.43,126.52,4367.0,122.9812,123.0978,122.9228,123.0103,4367.0
2019-09-19 13:05:00,126.54,126.57,126.37,126.47,4665.0,123.0298,123.059,122.8645,122.9617,4665.0
2019-09-19 13:10:00,126.58,126.63,126.39,126.49,11435.0,123.0687,123.1173,122.8839,122.9812,11435.0
2019-09-19 13:15:00,126.48,126.58,126.44,126.57,10831.0,122.9715,123.0687,122.9326,123.059,10831.0
2019-09-19 13:20:00,126.57,126.62,126.51,126.53,5400.0,123.059,123.1076,123.0006,123.0201,5400.0
2019-09-19 13:25:00,126.54,126.56,126.3,126.34,8640.0,123.0298,123.0492,122.7964,122.8353,8640.0
2019-09-19 13:30:00,126.4,126.44,125.89,125.94,12020.0,122.8937,122.9326,122.3978,122.4464,12020.0
2019-09-19 13:35:00,125.9,125.91,125.59,125.8,12865.0,122.4075,122.4173,122.1061,122.3103,12865.0
2019-09-19 13:40:00,125.79,125.91,125.55,125.71,8589.0,122.3006,122.4173,122.0673,122.2228,8589.0
2019-09-19 13:45:00,125.71,126.06,125.71,126.06,9195.0,122.2228,122.5631,122.2228,122.5631,9195.0
2019-09-19 13:50:00,126.06,126.14,125.97,126.06,13178.0,122.5631,122.6409,122.4756,122.5631,13178.0
2019-09-19 13:55:00,126.04,126.09,125.96,126.07,3751.0,122.5437,122.5923,122.4659,122.5728,3751.0
2019-09-19 14:00:00,126.04,126.29,126.02,126.05,8002.0,122.5437,122.7867,122.5242,122.5534,8002.0
2019-09-19 14:05:00,126.06,126.11,125.96,126.03,4582.0,122.5631,122.6117,122.4659,122.5339,4582.0
2019-09-19 14:10:00,126.02,126.17,126.02,126.11,3238.0,122.5242,122.6701,122.5242,122.6117,3238.0
2019-09-19 14:15:00,126.16,126.16,126.04,126.09,5447.0,122.6603,122.6603,122.5437,122.5923,5447.0
2019-09-19 14:20:00,126.13,126.17,125.96,126.02,4801.0,122.6312,122.6701,122.4659,122.5242,4801.0
2019-09-19 14:25:00,126.07,126.33,125.99,126.11,13916.0,122.5728,122.8256,122.495,122.6117,13916.0
2019-09-19 14:30:00,126.09,126.12,125.98,126.06,5700.0,122.5923,122.6214,122.4853,122.5631,5700.0
2019-09-19 14:35:00,126.09,126.09,125.8,125.83,9042.0,122.5923,122.5923,122.3103,122.3395,9042.0
2019-09-19 14:40:00,125.88,125.97,125.71,125.8,5825.0,122.3881,122.4756,122.2228,122.3103,5825.0
2019-09-19 14:45:00,125.77,125.77,125.5,125.56,6006.0,122.2811,122.2811,122.0186,122.077,6006.0
2019-09-19 14:50:00,125.54,125.57,125.38,125.57,7118.0,122.0575,122.0867,121.902,122.0867,7118.0
2019-09-19 14:55:00,125.52,125.52,125.34,125.49,8453.0,122.0381,122.0381,121.8631,122.0089,8453.0
2019-09-19 15:00:00,125.51,125.67,125.4,125.45,8769.0,122.0284,122.1839,121.9214,121.97,8769.0
2019-09-19 15:05:00,125.46,125.5,125.31,125.42,3201.0,121.9797,122.0186,121.8339,121.9409,3201.0
2019-09-19 15:10:00,125.41,125.43,125.3,125.31,4625.0,121.9311,121.9506,121.8242,121.8339,4625.0
2019-09-19 15:15:00,125.31,125.47,125.31,125.44,10463.0,121.8339,121.9895,121.8339,121.9603,10463.0
2019-09-19 15:20:00,125.44,125.51,125.39,125.45,6753.0,121.9603,122.0284,121.9117,121.97,6753.0
2019-09-19 15:25:00,125.45,125.47,125.29,125.35,10818.0,121.97,121.9895,121.8145,121.8728,10818.0
2019-09-19 15:30:00,125.31,125.34,125.0,125.02,11500.0,121.8339,121.8631,121.5325,121.552,11500.0
2019-09-19 15:35:00,125.06,125.27,124.89,125.26,16190.0,121.5908,121.795,121.4256,121.7853,16190.0
2019-09-19 15:40:00,125.27,125.34,125.24,125.28,13247.0,121.795,121.8631,121.7659,121.8047,13247.0
2019-09-19 15:45:00,125.31,125.31,124.84,124.84,15839.0,121.8339,121.8339,121.3769,121.3769,15839.0
2019-09-19 15:50:00,124.87,124.95,124.7,124.88,20659.0,121.4061,121.4839,121.2408,121.4158,20659.0
2019-09-19 15:55:00,124.85,125.14,124.82,125.05,79144.0,121.3867,121.6686,121.3575,121.5811,79144.0
2019-09-20 09:30:00,129.48,130.17,128.33,129.13,178550.0,125.8882,126.5591,124.7701,125.5479,178550.0
2019-09-20 09:35:00,129.14,129.27,127.33,127.6,62962.0,125.5577,125.6841,123.7979,124.0604,62962.0
2019-09-20 09:40:00,127.63,127.97,126.72,127.34,34518.0,124.0896,124.4201,123.2048,123.8076,34518.0
2019-09-20 09:45:00,127.27,127.55,126.27,127.08,51460.0,123.7395,124.0118,122.7673,123.5548,51460.0
2019-09-20 09:50:00,127.09,127.59,126.46,127.54,24066.0,123.5645,124.0507,122.952,124.002,24066.0
2019-09-20 09:55:00,127.6,128.2,127.48,128.01,33314.0,124.0604,124.6437,123.9437,124.459,33314.0
2019-09-20 10:00:00,127.92,128.5,127.92,128.44,22921.0,124.3715,124.9354,124.3715,124.8771,22921.0
2019-09-20 10:05:00,128.38,128.38,127.79,128.01,46739.0,124.8187,124.8187,124.2451,124.459,46739.0
2019-09-20 10:10:00,127.94,128.39,127.86,128.17,40531.0,124.391,124.8285,124.3132,124.6146,40531.0
2019-09-20 10:15:00,128.23,128.23,127.95,128.21,12797.0,124.6729,124.6729,124.4007,124.6535,12797.0
2019-09-20 10:20:00,128.23,128.3,128.1,128.11,8632.0,124.6729,124.741,124.5465,124.5562,8632.0
2019-09-20 10:25:00,128.16,128.98,128.06,128.98,17038.0,124.6049,125.4021,124.5076,125.4021,17038.0
2019-09-20 10:30:00,128.99,129.0,128.66,128.77,15241.0,125.4118,125.4215,125.091,125.1979,15241.0
2019-09-20 10:35:00,128.82,129.03,128.48,128.74,11169.0,125.2465,125.4507,124.916,125.1688,11169.0
2019-09-20 10:40:00,128.8,129.0,128.67,128.77,7427.0,125.2271,125.4215,125.1007,125.1979,7427.0
2019-09-20 10:45:00,128.67,128.94,128.52,128.93,15321.0,125.1007,125.3632,124.9549,125.3535,15321.0
2019-09-20 10:50:00,128.93,129.07,128.57,128.59,13953.0,125.3535,125.4896,125.0035,125.0229,13953.0
2019-09-20 10:55:00,128.53,128.93,128.35,128.93,20082.0,124.9646,125.3535,124.7896,125.3535,20082.0
2019-09-20 11:00:00,128.88,129.0,128.66,128.91,15196.0,125.3049,125.4215,125.091,125.334,15196.0
2019-09-20 11:05:00,128.94,129.09,128.89,128.98,14539.0,125.3632,125.5091,125.3146,125.4021,14539.0
2019-09-20 11:10:00,129.0,129.04,128.54,128.6,12013.0,125.4215,125.4604,124.9743,125.0326,12013.0
2019-09-20 11:15:00,128.53,128.69,128.38,128.57,8314.0,124.9646,125.1201,124.8187,125.0035,8314.0
2019-09-20 11:20:00,128.52,129.08,128.51,129.06,12210.0,124.9549,125.4993,124.9451,125.4799,12210.0
2019-09-20 11:25:00,129.01,129.15,129.01,129.06,9067.0,125.4313,125.5674,125.4313,125.4799,9067.0
2019-09-20 11:30:00,129.06,129.46,129.02,129.3,17295.0,125.4799,125.8688,125.441,125.7132,17295.0
2019-09-20 11:35:00,129.33,129.37,129.0,129.01,8444.0,125.7424,125.7813,125.4215,125.4313,8444.0
2019-09-20 11:40:00,129.05,129.4,128.99,129.34,16678.0,125.4702,125.8105,125.4118,125.7521,16678.0
2019-09-20 11:45:00,129.31,129.43,129.05,129.17,24974.0,125.7229,125.8396,125.4702,125.5868,24974.0
2019-09-20 11:50:00,129.19,129.47,129.1,129.44,12162.0,125.6063,125.8785,125.5188,125.8493,12162.0
2019-09-20 11:55:00,129.47,129.68,129.4,129.61,11559.0,125.8785,126.0827,125.8105,126.0146,11559.0
2019-09-20 12:00:00,129.61,129.8,129.61,129.7,13544.0,126.0146,126.1994,126.0146,126.1021,13544.0
2019-09-20 12:05:00,129.68,129.71,129.51,129.55,6212.0,126.0827,126.1119,125.9174,125.9563,6212.0
2019-09-20 12:10:00,129.59,129.8,129.58,129.66,8421.0,125.9952,126.1994,125.9855,126.0632,8421.0
2019-09-20 12:15:00,129.66,129.67,129.43,129.45,6105.0,126.0632,126.073,125.8396,125.8591,6105.0
2019-09-20 12:20:00,129.49,129.62,129.41,129.49,18926.0,125.898,126.0243,125.8202,125.898,18926.0
2019-09-20 12:25:00,129.47,129.59,129.4,129.44,4809.0,125.8785,125.9952,125.8105,125.8493,4809.0
2019-09-20 12:30:00,129.35,129.43,129.16,129.21,10506.0,125.7618,125.8396,125.5771,125.6257,10506.0
2019-09-20 12:35:00,129.21,129.26,129.01,129.2,15208.0,125.6257,125.6743,125.4313,125.616,15208.0
2019-09-20 12:40:00,129.16,129.17,128.93,128.99,7296.0,125.5771,125.5868,125.3535,125.4118,7296.0
2019-09-20 12:45:00,128.99,129.02,128.75,128.75,6770.0,125.4118,125.441,125.1785,125.1785,6770.0
2019-09-20 12:50:00,128.76,128.99,128.76,128.86,10675.0,125.1882,125.4118,125.1882,125.2854,10675.0
2019-09-20 12:55:00,128.83,128.85,128.71,128.75,3401.0,125.2563,125.2757,125.1396,125.1785,3401.0
2019-09-20 13:00:00,128.8,128.83,128.7,128.75,6744.0,125.2271,125.2563,125.1299,125.1785,6744.0
2019-09-20 13:05:00,128.77,128.77,128.56,128.65,5500.0,125.1979,125.1979,124.9938,125.0813,5500.0
2019-09-20 13:10:00,128.65,128.65,127.22,127.22,21447.0,125.0813,125.0813,123.6909,123.6909,21447.0
2019-09-20 13:15:00,127.25,127.53,126.75,127.33,24167.0,123.7201,123.9923,123.234,123.7979,24167.0
2019-09-20 13:20:00,127.37,127.8,127.05,127.66,17024.0,123.8368,124.2548,123.5256,124.1187,17024.0
2019-09-20 13:25:00,127.66,127.94,127.58,127.76,10954.0,124.1187,124.391,124.0409,124.2159,10954.0
2019-09-20 13:30:00,127.76,127.76,127.44,127.52,15923.0,124.2159,124.2159,123.9048,123.9826,15923.0
2019-09-20 13:35:00,127.48,127.62,127.34,127.4,10189.0,123.9437,124.0798,123.8076,123.8659,10189.0
2019-09-20 13:40:00,127.39,127.48,127.27,127.34,11299.0,123.8562,123.9437,123.7395,123.8076,11299.0
2019-09-20 13:45:00,127.35,127.49,127.32,127.39,12701.0,123.8173,123.9534,123.7882,123.8562,12701.0
2019-09-20 13:50:00,127.34,127.41,127.04,127.08,21034.0,123.8076,123.8757,123.5159,123.5548,21034.0
2019-09-20 13:55:00,127.02,127.36,126.95,127.32,17932.0,123.4965,123.827,123.4284,123.7882,17932.0
2019-09-20 14:00:00,127.32,127.57,127.15,127.23,12662.0,123.7882,124.0312,123.6229,123.7006,12662.0
2019-09-20 14:05:00,127.16,127.27,126.95,127.01,16153.0,123.6326,123.7395,123.4284,123.4868,16153.0
2019-09-20 14:10:00,127.07,127.09,126.92,126.99,9960.0,123.5451,123.5645,123.3992,123.4673,9960.0
2019-09-20 14:15:00,127.01,127.32,127.01,127.18,6220.0,123.4868,123.7882,123.4868,123.652,6220.0
2019-09-20 14:20:00,127.12,127.23,126.99,127.06,7926.0,123.5937,123.7006,123.4673,123.5354,7926.0
2019-09-20 14:25:00,127.08,127.1,126.92,127.06,6865.0,123.5548,123.5743,123.3992,123.5354,6865.0
2019-09-20 14:30:00,127.05,127.1,126.97,127.1,7571.0,123.5256,123.5743,123.4479,123.5743,7571.0
2019-09-20 14:35:00,127.07,127.2,127.05,127.05,9575.0,123.5451,123.6715,123.5256,123.5256,9575.0
2019-09-20 14:40:00,127.08,127.14,126.97,127.1,8883.0,123.5548,123.6131,123.4479,123.5743,8883.0
2019-09-20 14:45:00,127.1,127.16,126.65,126.66,66933.0,123.5743,123.6326,123.1367,123.1465,66933.0
2019-09-20 14:50:00,126.71,126.8,126.6,126.8,8338.0,123.1951,123.2826,123.0881,123.2826,8338.0
2019-09-20 14:55:00,126.72,126.74,126.5,126.5,6280.0,123.2048,123.2242,122.9909,122.9909,6280.0
2019-09-20 15:00:00,126.46,126.63,126.46,126.53,7862.0,122.952,123.1173,122.952,123.0201,7862.0
2019-09-20 15:05:00,126.56,126.59,126.36,126.39,6273.0,123.0492,123.0784,122.8548,122.8839,6273.0
2019-09-20 15:10:00,126.38,126.66,126.28,126.66,9285.0,122.8742,123.1465,122.777,123.1465,9285.0
2019-09-20 15:15:00,126.67,126.87,126.66,126.7,9864.0,123.1562,123.3506,123.1465,123.1854,9864.0
2019-09-20 15:20:00,126.7,126.81,126.54,126.58,10152.0,123.1854,123.2923,123.0298,123.0687,10152.0
2019-09-20 15:25:00,126.58,126.58,126.4,126.47,8700.0,123.0687,123.0687,122.8937,122.9617,8700.0
2019-09-20 15:30:00,126.49,126.53,126.34,126.38,13383.0,122.9812,123.0201,122.8353,122.8742,13383.0
2019-09-20 15:35:00,126.37,126.68,126.37,126.67,11595.0,122.8645,123.1659,122.8645,123.1562,11595.0
2019-09-20 15:40:00,126.66,126.74,126.57,126.62,14508.0,123.1465,123.2242,123.059,123.1076,14508.0
2019-09-20 15:45:00,126.62,126.62,126.37,126.46,24025.0,123.1076,123.1076,122.8645,122.952,24025.0
2019-09-20 15:50:00,126.47,127.0,126.46,126.99,35217.0,122.9617,123.477,122.952,123.4673,35217.0
2019-09-20 15:55:00,126.99,127.0,126.38,126.38,72434.0,123.4673,123.477,122.8742,122.8742,72434.0
2019-09-23 09:30:00,125.36,125.44,124.05,124.93,32745.0,121.8825,121.9603,120.6089,121.4645,32745.0
2019-09-23 09:35:00,125.3,126.92,125.3,126.74,17449.0,121.8242,123.3992,121.8242,123.2242,17449.0
2019-09-23 09:40:00,126.74,126.99,126.16,126.92,23197.0,123.2242,123.4673,122.6603,123.3992,23197.0
2019-09-23 09:45:00,126.95,127.75,126.79,127.1,21715.0,123.4284,124.2062,123.2729,123.5743,21715.0
2019-09-23 09:50:00,127.24,127.82,127.0,127.26,27352.0,123.7104,124.2743,123.477,123.7298,27352.0
2019-09-23 09:55:00,127.13,127.24,126.71,127.06,6055.0,123.6034,123.7104,123.1951,123.5354,6055.0
2019-09-23 10:00:00,126.91,126.92,126.36,126.57,7944.0,123.3895,123.3992,122.8548,123.059,7944.0
2019-09-23 10:05:00,126.56,126.96,126.56,126.67,10567.0,123.0492,123.4381,123.0492,123.1562,10567.0
2019-09-23 10:10:00,126.6,126.81,126.45,126.53,8664.0,123.0881,123.2923,122.9423,123.0201,8664.0
2019-09-23 10:15:00,126.49,127.37,126.49,126.97,15224.0,122.9812,123.8368,122.9812,123.4479,15224.0
2019-09-23 10:20:00,126.91,127.51,126.81,127.4,8811.0,123.3895,123.9729,123.2923,123.8659,8811.0
2019-09-23 10:25:00,127.41,127.56,127.11,127.39,18071.0,123.8757,124.0215,123.584,123.8562,18071.0
2019-09-23 10:30:00,127.44,127.7,127.39,127.49,18729.0,123.9048,124.1576,123.8562,123.9534,18729.0
2019-09-23 10:35:00,127.45,127.51,127.25,127.35,9273.0,123.9145,123.9729,123.7201,123.8173,9273.0
2019-09-23 10:40:00,127.45,127.6,127.4,127.5,9864.0,123.9145,124.0604,123.8659,123.9632,9864.0
2019-09-23 10:45:00,127.51,127.56,127.1,127.1,17072.0,123.9729,124.0215,123.5743,123.5743,17072.0
2019-09-23 10:50:00,127.1,127.39,127.06,127.08,6615.0,123.5743,123.8562,123.5354,123.5548,6615.0
2019-09-23 10:55:00,127.16,127.35,127.11,127.3,3342.0,123.6326,123.8173,123.584,123.7687,3342.0
2019-09-23 11:00:00,127.5,128.06,127.5,128.03,8419.0,123.9632,124.5076,123.9632,124.4785,8419.0
2019-09-23 11:05:00,128.14,128.18,127.46,127.53,8824.0,124.5854,124.6243,123.9243,123.9923,8824.0
2019-09-23 11:10:00,127.54,127.96,127.53,127.9,6289.0,124.002,124.4104,123.9923,124.3521,6289.0
2019-09-23 11:15:00,127.99,128.37,127.9,128.37,4350.0,124.4396,124.809,124.3521,124.809,4350.0
2019-09-23 11:20:00,128.4,128.61,128.21,128.22,4650.0,124.8382,125.0424,124.6535,124.6632,4650.0
2019-09-23 11:25:00,128.28,128.41,128.16,128.35,11035.0,124.7215,124.8479,124.6049,124.7896,11035.0
2019-09-23 11:30:00,128.4,128.68,128.35,128.38,9135.0,124.8382,125.1104,124.7896,124.8187,9135.0
2019-09-23 11:35:00,128.31,128.46,128.23,128.31,3684.0,124.7507,124.8965,124.6729,124.7507,3684.0
2019-09-23 11:40:00,128.36,128.44,128.26,128.4,2900.0,124.7993,124.8771,124.7021,124.8382,2900.0
2019-09-23 11:45:00,128.4,128.76,128.4,128.71,8962.0,124.8382,125.1882,124.8382,125.1396,8962.0
2019-09-23 11:50:00,128.73,128.81,128.44,128.44,12984.0,125.159,125.2368,124.8771,124.8771,12984.0
2019-09-23 11:55:00,128.53,128.61,128.26,128.57,7703.0,124.9646,125.0424,124.7021,125.0035,7703.0
2019-09-23 12:00:00,128.56,128.72,128.46,128.5,3422.0,124.9938,125.1493,124.8965,124.9354,3422.0
2019-09-23 12:05:00,128.67,128.77,128.48,128.65,4157.0,125.1007,125.1979,124.916,125.0813,4157.0
2019-09-23 12:10:00,128.73,128.92,128.73,128.8,4500.0,125.159,125.3438,125.159,125.2271,4500.0
2019-09-23 12:15:00,128.81,129.05,128.8,129.02,4600.0,125.2368,125.4702,125.2271,125.441,4600.0
2019-09-23 12:20:00,129.0,129.1,128.9,129.04,9709.0,125.4215,125.5188,125.3243,125.4604,9709.0
2019-09-23 12:25:00,129.07,129.29,129.01,129.28,12846.0,125.4896,125.7035,125.4313,125.6938,12846.0
2019-09-23 12:30:00,129.13,129.29,129.04,129.23,4115.0,125.5479,125.7035,125.4604,125.6452,4115.0
2019-09-23 12:35:00,129.25,129.31,129.04,129.04,5419.0,125.6646,125.7229,125.4604,125.4604,5419.0
2019-09-23 12:40:00,129.02,129.02,128.75,128.86,6480.0,125.441,125.441,125.1785,125.2854,6480.0
2019-09-23 12:45:00,128.9,129.04,128.87,128.97,6337.0,125.3243,125.4604,125.2952,125.3924,6337.0
2019-09-23 12:50:00,128.94,129.15,128.92,129.02,4746.0,125.3632,125.5674,125.3438,125.441,4746.0
2019-09-23 12:55:00,129.02,129.1,128.73,128.84,9208.0,125.441,125.5188,125.159,125.266,9208.0
2019-09-23 13:00:00,128.9,129.16,128.86,129.05,6439.0,125.3243,125.5771,125.2854,125.4702,6439.0
2019-09-23 13:05:00,129.03,129.15,128.99,129.15,8495.0,125.4507,125.5674,125.4118,125.5674,8495.0
2019-09-23 13:10:00,129.08,129.08,128.98,129.03,4226.0,125.4993,125.4993,125.4021,125.4507,4226.0
2019-09-23 13:15:00,128.98,129.13,128.87,128.87,4504.0,125.4021,125.5479,125.2952,125.2952,4504.0
2019-09-23 13:20:00,128.91,128.96,128.82,128.85,4364.0,125.334,125.3827,125.2465,125.2757,4364.0
2019-09-23 13:25:00,128.84,128.9,128.72,128.86,7654.0,125.266,125.3243,125.1493,125.2854,7654.0
2019-09-23 13:30:00,128.86,128.89,128.62,128.63,7300.0,125.2854,125.3146,125.0521,125.0618,7300.0
2019-09-23 13:35:00,128.65,128.86,128.65,128.75,9052.0,125.0813,125.2854,125.0813,125.1785,9052.0
2019-09-23 13:40:00,128.77,129.03,128.77,129.02,6314.0,125.1979,125.4507,125.1979,125.441,6314.0
2019-09-23 13:45:00,129.02,129.32,129.02,129.32,11133.0,125.441,125.7327,125.441,125.7327,11133.0
2019-09-23 13:50:00,129.31,129.44,129.2,129.37,11051.0,125.7229,125.8493,125.616,125.7813,11051.0
2019-09-23 13:55:00,129.4,129.55,129.34,129.43,14907.0,125.8105,125.9563,125.7521,125.8396,14907.0
2019-09-23 14:00:00,129.41,129.42,129.14,129.14,9851.0,125.8202,125.8299,125.5577,125.5577,9851.0
2019-09-23 14:05:00,129.18,129.23,128.96,129.03,10177.0,125.5966,125.6452,125.3827,125.4507,10177.0
2019-09-23 14:10:00,129.04,129.41,129.02,129.21,13959.0,125.4604,125.8202,125.441,125.6257,13959.0
2019-09-23 14:15:00,129.25,129.25,129.05,129.14,7790.0,125.6646,125.6646,125.4702,125.5577,7790.0
2019-09-23 14:20:00,129.13,129.17,129.02,129.06,8949.0,125.5479,125.5868,125.441,125.4799,8949.0
2019-09-23 14:25:00,129.06,129.15,129.06,129.11,5225.0,125.4799,125.5674,125.4799,125.5285,5225.0
2019-09-23 14:30:00,129.11,129.11,128.83,128.91,8096.0,125.5285,125.5285,125.2563,125.334,8096.0
2019-09-23 14:35:00,128.86,128.89,128.62,128.66,11498.0,125.2854,125.3146,125.0521,125.091,11498.0
2019-09-23 14:40:00,128.66,128.84,128.66,128.78,6020.0,125.091,125.266,125.091,125.2077,6020.0
2019-09-23 14:45:00,128.78,128.83,128.62,128.69,9264.0,125.2077,125.2563,125.0521,125.1201,9264.0
2019-09-23 14:50:00,128.7,128.73,128.6,128.63,4564.0,125.1299,125.159,125.0326,125.0618,4564.0
2019-09-23 14:55:00,128.66,128.82,128.66,128.68,6293.0,125.091,125.2465,125.091,125.1104,6293.0
2019-09-23 15:00:00,128.7,128.94,128.69,128.91,8985.0,125.1299,125.3632,125.1201,125.334,8985.0
2019-09-23 15:05:00,128.87,129.02,128.78,128.91,8671.0,125.2952,125.441,125.2077,125.334,8671.0
2019-09-23 15:10:00,128.89,129.01,128.89,128.99,8660.0,125.3146,125.4313,125.3146,125.4118,8660.0
2019-09-23 15:15:00,128.94,129.07,128.88,128.91,10614.0,125.3632,125.4896,125.3049,125.334,10614.0
2019-09-23 15:20:00,128.89,129.05,128.81,129.02,13685.0,125.3146,125.4702,125.2368,125.441,13685.0
2019-09-23 15:25:00,129.05,129.11,128.91,128.91,8650.0,125.4702,125.5285,125.334,125.334,8650.0
2019-09-23 15:30:00,128.95,128.95,128.71,128.73,8963.0,125.3729,125.3729,125.1396,125.159,8963.0
2019-09-23 15:35:00,128.73,128.76,128.48,128.53,10157.0,125.159,125.1882,124.916,124.9646,10157.0
2019-09-23 15:40:00,128.51,128.65,128.49,128.51,14120.0,124.9451,125.0813,124.9257,124.9451,14120.0
2019-09-23 15:45:00,128.54,128.65,128.44,128.55,13226.0,124.9743,125.0813,124.8771,124.984,13226.0
2019-09-23 15:50:00,128.55,128.64,128.33,128.36,39569.0,124.984,125.0715,124.7701,124.7993,39569.0
2019-09-23 15:55:00,128.33,128.49,128.16,128.37,75070.0,124.7701,124.9257,124.6049,124.809,75070.0
2019-09-24 09:30:00,128.12,128.8,127.45,128.8,22803.0,124.566,125.2271,123.9145,125.2271,22803.0
2019-09-24 09:35:00,128.96,129.14,128.65,128.88,8571.0,125.3827,125.5577,125.0813,125.3049,8571.0
2019-09-24 09:40:00,128.7,129.03,128.51,128.87,5670.0,125.1299,125.4507,124.9451,125.2952,5670.0
2019-09-24 09:45:00,128.96,128.97,128.4,128.54,8901.0,125.3827,125.3924,124.8382,124.9743,8901.0
2019-09-24 09:50:00,128.7,128.91,128.55,128.76,14144.0,125.1299,125.334,124.984,125.1882,14144.0
2019-09-24 09:55:00,128.71,128.83,128.25,128.25,11446.0,125.1396,125.2563,124.6924,124.6924,11446.0
2019-09-24 10:00:00,128.18,128.42,127.91,128.2,9665.0,124.6243,124.8576,124.3618,124.6437,9665.0
2019-09-24 10:05:00,128.11,128.18,127.82,128.12,5091.0,124.5562,124.6243,124.2743,124.566,5091.0
2019-09-24 10:10:00,128.01,128.27,127.84,127.97,10045.0,124.459,124.7118,124.2937,124.4201,10045.0
2019-09-24 10:15:00,128.01,128.01,127.55,127.64,11635.0,124.459,124.459,124.0118,124.0993,11635.0
2019-09-24 10:20:00,127.62,128.06,127.24,127.37,15900.0,124.0798,124.5076,123.7104,123.8368,15900.0
2019-09-24 10:25:00,127.43,127.5,127.25,127.34,6050.0,123.8951,123.9632,123.7201,123.8076,6050.0
2019-09-24 10:30:00,127.34,127.71,127.28,127.66,12975.0,123.8076,124.1673,123.7493,124.1187,12975.0
2019-09-24 10:35:00,127.67,128.02,127.56,127.95,7344.0,124.1284,124.4687,124.0215,124.4007,7344.0
2019-09-24 10:40:00,127.92,127.97,127.74,127.92,7036.0,124.3715,124.4201,124.1965,124.3715,7036.0
2019-09-24 10:45:00,127.86,127.86,127.46,127.61,6919.0,124.3132,124.3132,123.9243,124.0701,6919.0
2019-09-24 10:50:00,127.64,128.22,127.63,127.94,18328.0,124.0993,124.6632,124.0896,124.391,18328.0
2019-09-24 10:55:00,127.98,128.29,127.91,128.29,12093.0,124.4298,124.7312,124.3618,124.7312,12093.0
2019-09-24 11:00:00,128.29,128.32,127.61,127.61,38707.0,124.7312,124.7604,124.0701,124.0701,38707.0
2019-09-24 11:05:00,127.53,127.62,127.29,127.38,11152.0,123.9923,124.0798,123.759,123.8465,11152.0
2019-09-24 11:10:00,127.41,127.41,126.61,126.85,9638.0,123.8757,123.8757,123.0978,123.3312,9638.0
2019-09-24 11:15:00,126.84,127.2,126.65,127.2,16670.0,123.3215,123.6715,123.1367,123.6715,16670.0
2019-09-24 11:20:00,127.2,127.22,126.94,127.07,16058.0,123.6715,123.6909,123.4187,123.5451,16058.0
2019-09-24 11:25:00,127.02,127.31,126.9,127.31,7645.0,123.4965,123.7784,123.3798,123.7784,7645.0
2019-09-24 11:30:00,127.25,127.25,127.01,127.03,2700.0,123.7201,123.7201,123.4868,123.5062,2700.0
2019-09-24 11:35:00,127.12,127.12,126.75,126.79,9471.0,123.5937,123.5937,123.234,123.2729,9471.0
2019-09-24 11:40:00,126.73,126.8,126.39,126.59,9967.0,123.2145,123.2826,122.8839,123.0784,9967.0
2019-09-24 11:45:00,126.65,126.99,126.62,126.99,2415.0,123.1367,123.4673,123.1076,123.4673,2415.0
2019-09-24 11:50:00,127.03,127.23,126.85,126.89,6133.0,123.5062,123.7006,123.3312,123.3701,6133.0
2019-09-24 11:55:00,126.87,127.09,126.82,127.01,4872.0,123.3506,123.5645,123.302,123.4868,4872.0
2019-09-24 12:00:00,127.0,127.3,126.91,127.13,10526.0,123.477,123.7687,123.3895,123.6034,10526.0
2019-09-24 12:05:00,127.15,127.42,127.15,127.42,1404.0,123.6229,123.8854,123.6229,123.8854,1404.0
2019-09-24 12:10:00,127.47,127.52,127.18,127.23,4112.0,123.934,123.9826,123.652,123.7006,4112.0
2019-09-24 12:15:00,127.23,127.23,126.9,126.9,4633.0,123.7006,123.7006,123.3798,123.3798,4633.0
2019-09-24 12:20:00,126.85,126.97,126.28,126.53,6723.0,123.3312,123.4479,122.777,123.0201,6723.0
2019-09-24 12:25:00,126.56,126.7,126.25,126.49,6704.0,123.0492,123.1854,122.7478,122.9812,6704.0
2019-09-24 12:30:00,126.4,126.43,126.0,126.0,12482.0,122.8937,122.9228,122.5048,122.5048,12482.0
2019-09-24 12:35:00,126.11,126.11,125.4,125.6,21675.0,122.6117,122.6117,121.9214,122.1159,21675.0
2019-09-24 12:40:00,125.6,125.7,125.2,125.23,17970.0,122.1159,122.2131,121.727,121.7561,17970.0
2019-09-24 12:45:00,125.29,125.44,125.21,125.39,17731.0,121.8145,121.9603,121.7367,121.9117,17731.0
2019-09-24 12:50:00,125.42,125.42,125.0,125.0,13249.0,121.9409,121.9409,121.5325,121.5325,13249.0
2019-09-24 12:55:00,125.05,125.07,124.27,124.62,32059.0,121.5811,121.6006,120.8228,121.163,32059.0
2019-09-24 13:00:00,124.6,125.19,124.6,125.07,13941.0,121.1436,121.7172,121.1436,121.6006,13941.0
2019-09-24 13:05:00,125.08,125.5,125.07,125.41,8129.0,121.6103,122.0186,121.6006,121.9311,8129.0
2019-09-24 13:10:00,125.33,125.33,124.84,124.91,9527.0,121.8534,121.8534,121.3769,121.445,9527.0
2019-09-24 13:15:00,124.96,124.98,124.62,124.73,4027.0,121.4936,121.5131,121.163,121.27,4027.0
2019-09-24 13:20:00,124.68,124.68,124.3,124.3,9806.0,121.2214,121.2214,120.8519,120.8519,9806.0
2019-09-24 13:25:00,124.39,124.92,124.28,124.63,21470.0,120.9394,121.4547,120.8325,121.1728,21470.0
2019-09-24 13:30:00,124.57,124.92,124.56,124.71,6785.0,121.1144,121.4547,121.1047,121.2506,6785.0
2019-09-24 13:35:00,124.71,125.0,124.66,124.95,8200.0,121.2506,121.5325,121.2019,121.4839,8200.0
2019-09-24 13:40:00,125.02,125.12,124.94,125.12,4770.0,121.552,121.6492,121.4742,121.6492,4770.0
2019-09-24 13:45:00,125.1,125.2,125.04,125.12,4890.0,121.6297,121.727,121.5714,121.6492,4890.0
2019-09-24 13:50:00,125.09,125.3,124.71,124.71,8784.0,121.62,121.8242,121.2506,121.2506,8784.0
2019-09-24 13:55:00,124.83,124.83,124.53,124.57,8878.0,121.3672,121.3672,121.0755,121.1144,8878.0
2019-09-24 14:00:00,124.55,124.56,124.25,124.26,9989.0,121.095,121.1047,120.8033,120.813,9989.0
2019-09-24 14:05:00,124.32,124.42,124.18,124.33,8008.0,120.8714,120.9686,120.7353,120.8811,8008.0
2019-09-24 14:10:00,124.32,125.65,124.25,125.34,11364.0,120.8714,122.1645,120.8033,121.8631,11364.0
2019-09-24 14:15:00,125.29,125.46,125.06,125.31,10137.0,121.8145,121.9797,121.5908,121.8339,10137.0
2019-09-24 14:20:00,125.38,125.39,125.1,125.11,6479.0,121.902,121.9117,121.6297,121.6395,6479.0
2019-09-24 14:25:00,125.12,125.16,124.96,125.09,12610.0,121.6492,121.6881,121.4936,121.62,12610.0
2019-09-24 14:30:00,125.07,125.2,125.02,125.2,8903.0,121.6006,121.727,121.552,121.727,8903.0
2019-09-24 14:35:00,125.19,125.3,124.5,124.65,13160.0,121.7172,121.8242,121.0464,121.1922,13160.0
2019-09-24 14:40:00,124.66,124.8,124.36,124.38,11126.0,121.2019,121.3381,120.9103,120.9297,11126.0
2019-09-24 14:45:00,124.45,124.65,124.26,124.65,13594.0,120.9978,121.1922,120.813,121.1922,13594.0
2019-09-24 14:50:00,124.6,124.8,124.51,124.71,9303.0,121.1436,121.3381,121.0561,121.2506,9303.0
2019-09-24 14:55:00,124.69,124.7,124.47,124.48,5282.0,121.2311,121.2408,121.0172,121.0269,5282.0
2019-09-24 15:00:00,124.52,124.84,124.47,124.84,8527.0,121.0658,121.3769,121.0172,121.3769,8527.0
2019-09-24 15:05:00,124.86,124.9,124.76,124.8,11457.0,121.3964,121.4353,121.2992,121.3381,11457.0
2019-09-24 15:10:00,124.78,125.28,124.78,125.28,8341.0,121.3186,121.8047,121.3186,121.8047,8341.0
2019-09-24 15:15:00,125.25,125.41,125.08,125.08,11654.0,121.7756,121.9311,121.6103,121.6103,11654.0
2019-09-24 15:20:00,125.06,125.09,124.58,124.63,14704.0,121.5908,121.62,121.1242,121.1728,14704.0
2019-09-24 15:25:00,124.62,124.81,124.56,124.71,12965.0,121.163,121.3478,121.1047,121.2506,12965.0
2019-09-24 15:30:00,124.69,124.69,124.34,124.51,16439.0,121.2311,121.2311,120.8908,121.0561,16439.0
2019-09-24 15:35:00,124.52,124.69,124.38,124.61,18514.0,121.0658,121.2311,120.9297,121.1533,18514.0
2019-09-24 15:40:00,124.63,124.75,124.54,124.6,11359.0,121.1728,121.2894,121.0853,121.1436,11359.0
2019-09-24 15:45:00,124.63,125.02,124.6,124.91,21902.0,121.1728,121.552,121.1436,121.445,21902.0
2019-09-24 15:50:00,124.88,124.88,124.36,124.76,39343.0,121.4158,121.4158,120.9103,121.2992,39343.0
2019-09-24 15:55:00,124.76,124.91,124.61,124.74,71443.0,121.2992,121.445,121.1533,121.2797,71443.0
2019-09-25 09:30:00,124.71,126.32,124.6,126.26,16778.0,121.2506,122.8159,121.1436,122.7576,16778.0
2019-09-25 09:35:00,126.27,126.89,125.59,126.88,12075.0,122.7673,123.3701,122.1061,123.3604,12075.0
2019-09-25 09:40:00,126.75,126.86,126.35,126.75,12312.0,123.234,123.3409,122.8451,123.234,12312.0
2019-09-25 09:45:00,126.65,126.72,126.09,126.25,13003.0,123.1367,123.2048,122.5923,122.7478,13003.0
2019-09-25 09:50:00,126.2,126.4,125.88,126.21,15456.0,122.6992,122.8937,122.3881,122.7089,15456.0
2019-09-25 09:55:00,126.19,126.2,125.21,125.47,15395.0,122.6895,122.6992,121.7367,121.9895,15395.0
2019-09-25 10:00:00,125.47,126.14,124.89,125.6,8531.0,121.9895,122.6409,121.4256,122.1159,8531.0
2019-09-25 10:05:00,125.56,126.06,125.52,126.06,7553.0,122.077,122.5631,122.0381,122.5631,7553.0
2019-09-25 10:10:00,126.0,126.1,125.63,125.93,4850.0,122.5048,122.602,122.145,122.4367,4850.0
2019-09-25 10:15:00,126.02,126.08,125.77,126.08,6159.0,122.5242,122.5825,122.2811,122.5825,6159.0
2019-09-25 10:20:00,126.04,126.4,125.86,126.08,10626.0,122.5437,122.8937,122.3687,122.5825,10626.0
2019-09-25 10:25:00,126.21,126.32,125.91,126.32,7140.0,122.7089,122.8159,122.4173,122.8159,7140.0
2019-09-25 10:30:00,126.31,126.66,126.19,126.41,9815.0,122.8062,123.1465,122.6895,122.9034,9815.0
2019-09-25 10:35:00,126.6,126.75,126.39,126.5,2510.0,123.0881,123.234,122.8839,122.9909,2510.0
2019-09-25 10:40:00,126.43,126.57,126.23,126.3,3917.0,122.9228,123.059,122.7284,122.7964,3917.0
2019-09-25 10:45:00,126.27,126.73,126.19,126.71,7031.0,122.7673,123.2145,122.6895,123.1951,7031.0
2019-09-25 10:50:00,126.74,127.36,126.51,127.2,8950.0,123.2242,123.827,123.0006,123.6715,8950.0
2019-09-25 10:55:00,127.26,127.57,127.09,127.54,10982.0,123.7298,124.0312,123.5645,124.002,10982.0
2019-09-25 11:00:00,127.56,127.78,127.39,127.72,7168.0,124.0215,124.2354,123.8562,124.1771,7168.0
2019-09-25 11:05:00,127.73,127.93,127.71,127.8,8693.0,124.1868,124.3812,124.1673,124.2548,8693.0
2019-09-25 11:10:00,127.84,127.86,127.56,127.82,8820.0,124.2937,124.3132,124.0215,124.2743,8820.0
2019-09-25 11:15:00,127.78,128.03,127.78,127.88,7619.0,124.2354,124.4785,124.2354,124.3326,7619.0
2019-09-25 11:20:00,127.87,128.26,127.87,128.11,11170.0,124.3229,124.7021,124.3229,124.5562,11170.0
2019-09-25 11:25:00,128.05,128.08,127.78,127.86,5730.0,124.4979,124.5271,124.2354,124.3132,5730.0
2019-09-25 11:30:00,127.75,128.04,127.64,128.0,9176.0,124.2062,124.4882,124.0993,124.4493,9176.0
2019-09-25 11:35:00,128.0,128.09,127.81,128.0,5753.0,124.4493,124.5368,124.2646,124.4493,5753.0
2019-09-25 11:40:00,128.03,128.1,127.6,127.6,6957.0,124.4785,124.5465,124.0604,124.0604,6957.0
2019-09-25 11:45:00,127.63,127.65,127.41,127.42,5483.0,124.0896,124.109,123.8757,123.8854,5483.0
2019-09-25 11:50:00,127.44,127.67,127.33,127.67,2681.0,123.9048,124.1284,123.7979,124.1284,2681.0
2019-09-25 11:55:00,127.66,127.72,127.36,127.71,9071.0,124.1187,124.1771,123.827,124.1673,9071.0
2019-09-25 12:00:00,127.7,127.79,127.55,127.79,5679.0,124.1576,124.2451,124.0118,124.2451,5679.0
2019-09-25 12:05:00,127.79,127.97,127.71,127.77,4851.0,124.2451,124.4201,124.1673,124.2257,4851.0
2019-09-25 12:10:00,127.78,127.86,127.64,127.68,5900.0,124.2354,124.3132,124.0993,124.1382,5900.0
2019-09-25 12:15:00,127.67,128.0,127.65,127.76,6683.0,124.1284,124.4493,124.109,124.2159,6683.0
2019-09-25 12:20:00,127.84,128.24,127.83,128.24,7509.0,124.2937,124.6826,124.284,124.6826,7509.0
2019-09-25 12:25:00,128.25,128.43,128.09,128.36,5392.0,124.6924,124.8674,124.5368,124.7993,5392.0
2019-09-25 12:30:00,128.3,128.46,128.24,128.24,9839.0,124.741,124.8965,124.6826,124.6826,9839.0
2019-09-25 12:35:00,128.3,128.3,127.96,127.99,5788.0,124.741,124.741,124.4104,124.4396,5788.0
2019-09-25 12:40:00,127.98,128.15,127.94,128.07,4672.0,124.4298,124.5951,124.391,124.5173,4672.0
2019-09-25 12:45:00,128.01,128.13,127.91,127.93,4082.0,124.459,124.5757,124.3618,124.3812,4082.0
2019-09-25 12:50:00,128.0,128.0,127.77,127.88,2650.0,124.4493,124.4493,124.2257,124.3326,2650.0
2019-09-25 12:55:00,127.89,128.02,127.79,127.92,3400.0,124.3423,124.4687,124.2451,124.3715,3400.0
2019-09-25 13:00:00,127.88,128.02,127.76,127.8,6050.0,124.3326,124.4687,124.2159,124.2548,6050.0
2019-09-25 13:05:00,127.78,127.87,127.7,127.84,6334.0,124.2354,124.3229,124.1576,124.2937,6334.0
2019-09-25 13:10:00,127.86,127.86,127.66,127.77,5100.0,124.3132,124.3132,124.1187,124.2257,5100.0
2019-09-25 13:15:00,127.73,127.77,127.57,127.6,1990.0,124.1868,124.2257,124.0312,124.0604,1990.0
2019-09-25 13:20:00,127.6,127.74,127.56,127.68,1850.0,124.0604,124.1965,124.0215,124.1382,1850.0
2019-09-25 13:25:00,127.62,127.72,127.57,127.58,6650.0,124.0798,124.1771,124.0312,124.0409,6650.0
2019-09-25 13:30:00,127.58,127.73,127.53,127.63,6542.0,124.0409,124.1868,123.9923,124.0896,6542.0
2019-09-25 13:35:00,127.64,127.83,127.64,127.79,1800.0,124.0993,124.284,124.0993,124.2451,1800.0
2019-09-25 13:40:00,127.87,127.94,127.87,127.93,3400.0,124.3229,124.391,124.3229,124.3812,3400.0
2019-09-25 13:45:00,128.0,128.02,127.87,127.9,2335.0,124.4493,124.4687,124.3229,124.3521,2335.0
2019-09-25 13:50:00,127.92,128.07,127.85,128.0,8937.0,124.3715,124.5173,124.3034,124.4493,8937.0
2019-09-25 13:55:00,128.0,128.0,127.86,127.89,5832.0,124.4493,124.4493,124.3132,124.3423,5832.0
2019-09-25 14:00:00,127.98,128.14,127.95,128.14,18644.0,124.4298,124.5854,124.4007,124.5854,18644.0
2019-09-25 14:05:00,128.12,128.22,128.11,128.16,13250.0,124.566,124.6632,124.5562,124.6049,13250.0
2019-09-25 14:10:00,128.15,128.21,128.11,128.18,11416.0,124.5951,124.6535,124.5562,124.6243,11416.0
2019-09-25 14:15:00,128.12,128.19,128.05,128.13,7088.0,124.566,124.634,124.4979,124.5757,7088.0
2019-09-25 14:20:00,128.22,128.22,128.07,128.18,11072.0,124.6632,124.6632,124.5173,124.6243,11072.0
2019-09-25 14:25:00,128.21,128.21,128.12,128.18,5550.0,124.6535,124.6535,124.566,124.6243,5550.0
2019-09-25 14:30:00,128.21,128.26,128.07,128.07,8675.0,124.6535,124.7021,124.5173,124.5173,8675.0
2019-09-25 14:35:00,128.1,128.2,128.0,128.09,8967.0,124.5465,124.6437,124.4493,124.5368,8967.0
2019-09-25 14:40:00,128.14,128.2,128.05,128.15,7416.0,124.5854,124.6437,124.4979,124.5951,7416.0
2019-09-25 14:45:00,128.15,128.22,128.09,128.11,8559.0,124.5951,124.6632,124.5368,124.5562,8559.0
2019-09-25 14:50:00,128.1,128.18,128.03,128.15,5132.0,124.5465,124.6243,124.4785,124.5951,5132.0
2019-09-25 14:55:00,128.11,128.19,128.05,128.17,6540.0,124.5562,124.634,124.4979,124.6146,6540.0
2019-09-25 15:00:00,128.18,128.22,128.03,128.11,6371.0,124.6243,124.6632,124.4785,124.5562,6371.0
2019-09-25 15:05:00,128.11,128.18,128.07,128.11,10475.0,124.5562,124.6243,124.5173,124.5562,10475.0
2019-09-25 15:10:00,128.08,128.18,128.03,128.03,13480.0,124.5271,124.6243,124.4785,124.4785,13480.0
2019-09-25 15:15:00,127.99,127.99,127.81,127.91,4251.0,124.4396,124.4396,124.2646,124.3618,4251.0
2019-09-25 15:20:00,127.92,128.03,127.92,127.98,5445.0,124.3715,124.4785,124.3715,124.4298,5445.0
2019-09-25 15:25:00,128.02,128.11,127.93,127.95,8784.0,124.4687,124.5562,124.3812,124.4007,8784.0
2019-09-25 15:30:00,127.9,128.03,127.84,128.03,6044.0,124.3521,124.4785,124.2937,124.4785,6044.0
2019-09-25 15:35:00,128.03,128.03,127.89,127.89,9181.0,124.4785,124.4785,124.3423,124.3423,9181.0
2019-09-25 15:40:00,127.87,127.95,127.86,127.89,16617.0,124.3229,124.4007,124.3132,124.3423,16617.0
2019-09-25 15:45:00,127.86,127.89,127.74,127.81,13441.0,124.3132,124.3423,124.1965,124.2646,13441.0
2019-09-25 15:50:00,127.83,127.92,127.64,127.73,32181.0,124.284,124.3715,124.0993,124.1868,32181.0
2019-09-25 15:55:00,127.7,127.93,127.5,127.87,97530.0,124.1576,124.3812,123.9632,124.3229,97530.0
2019-09-26 09:30:00,127.26,127.52,126.88,127.46,19069.0,123.7298,123.9826,123.3604,123.9243,19069.0
2019-09-26 09:35:00,127.59,127.72,126.34,126.34,24694.0,124.0507,124.1771,122.8353,122.8353,24694.0
2019-09-26 09:40:00,126.33,127.19,126.21,127.04,8340.0,122.8256,123.6618,122.7089,123.5159,8340.0
2019-09-26 09:45:00,127.17,127.7,127.16,127.65,9716.0,123.6423,124.1576,123.6326,124.109,9716.0
2019-09-26 09:50:00,127.74,128.13,127.57,127.76,12361.0,124.1965,124.5757,124.0312,124.2159,12361.0
2019-09-26 09:55:00,127.61,128.0,127.5,127.95,10341.0,124.0701,124.4493,123.9632,124.4007,10341.0
2019-09-26 10:00:00,128.03,128.1,127.85,128.03,5961.0,124.4785,124.5465,124.3034,124.4785,5961.0
2019-09-26 10:05:00,128.12,128.21,127.81,128.09,7868.0,124.566,124.6535,124.2646,124.5368,7868.0
2019-09-26 10:10:00,128.05,128.14,127.67,127.8,5432.0,124.4979,124.5854,124.1284,124.2548,5432.0
2019-09-26 10:15:00,127.82,127.82,127.41,127.41,5132.0,124.2743,124.2743,123.8757,123.8757,5132.0
2019-09-26 10:20:00,127.32,127.32,126.95,126.98,6100.0,123.7882,123.7882,123.4284,123.4576,6100.0
2019-09-26 10:25:00,127.03,127.48,126.79,127.45,6237.0,123.5062,123.9437,123.2729,123.9145,6237.0
2019-09-26 10:30:00,127.41,127.41,126.78,126.98,8179.0,123.8757,123.8757,123.2631,123.4576,8179.0
2019-09-26 10:35:00,127.13,127.42,127.02,127.32,3159.0,123.6034,123.8854,123.4965,123.7882,3159.0
2019-09-26 10:40:00,127.35,127.5,127.27,127.5,1454.0,123.8173,123.9632,123.7395,123.9632,1454.0
2019-09-26 10:45:00,127.51,127.74,127.49,127.74,5689.0,123.9729,124.1965,123.9534,124.1965,5689.0
2019-09-26 10:50:00,127.81,127.81,127.57,127.65,3274.0,124.2646,124.2646,124.0312,124.109,3274.0
2019-09-26 10:55:00,127.65,127.7,126.89,126.9,10365.0,124.109,124.1576,123.3701,123.3798,10365.0
2019-09-26 11:00:00,126.89,127.04,126.46,126.64,20106.0,123.3701,123.5159,122.952,123.127,20106.0
2019-09-26 11:05:00,126.65,126.82,126.56,126.82,12608.0,123.1367,123.302,123.0492,123.302,12608.0
2019-09-26 11:10:00,126.86,127.18,126.86,126.96,8195.0,123.3409,123.652,123.3409,123.4381,8195.0
2019-09-26 11:15:00,126.96,126.99,126.5,126.52,9007.0,123.4381,123.4673,122.9909,123.0103,9007.0
2019-09-26 11:20:00,126.6,126.62,126.31,126.46,7617.0,123.0881,123.1076,122.8062,122.952,7617.0
2019-09-26 11:25:00,126.46,126.75,126.28,126.67,5150.0,122.952,123.234,122.777,123.1562,5150.0
2019-09-26 11:30:00,126.72,126.95,126.59,126.95,5883.0,123.2048,123.4284,123.0784,123.4284,5883.0
2019-09-26 11:35:00,127.03,127.54,127.03,127.53,3758.0,123.5062,124.002,123.5062,123.9923,3758.0
2019-09-26 11:40:00,127.62,127.62,127.29,127.62,4781.0,124.0798,124.0798,123.759,124.0798,4781.0
2019-09-26 11:45:00,127.56,127.59,127.33,127.41,3200.0,124.0215,124.0507,123.7979,123.8757,3200.0
2019-09-26 11:50:00,127.49,127.57,127.36,127.48,3894.0,123.9534,124.0312,123.827,123.9437,3894.0
2019-09-26 11:55:00,127.45,127.47,127.3,127.38,3810.0,123.9145,123.934,123.7687,123.8465,3810.0
2019-09-26 12:00:00,127.36,127.66,127.21,127.63,7167.0,123.827,124.1187,123.6812,124.0896,7167.0
2019-09-26 12:05:00,127.63,127.93,127.63,127.86,2569.0,124.0896,124.3812,124.0896,124.3132,2569.0
2019-09-26 12:10:00,127.93,128.12,127.87,128.0,2661.0,124.3812,124.566,124.3229,124.4493,2661.0
2019-09-26 12:15:00,128.0,128.06,127.9,128.06,2200.0,124.4493,124.5076,124.3521,124.5076,2200.0
2019-09-26 12:20:00,128.13,128.2,127.9,128.0,8577.0,124.5757,124.6437,124.3521,124.4493,8577.0
2019-09-26 12:25:00,128.0,128.17,127.88,127.99,8897.0,124.4493,124.6146,124.3326,124.4396,8897.0
2019-09-26 12:30:00,128.01,128.23,128.01,128.2,3460.0,124.459,124.6729,124.459,124.6437,3460.0
2019-09-26 12:35:00,128.17,128.33,128.08,128.33,2993.0,124.6146,124.7701,124.5271,124.7701,2993.0
2019-09-26 12:40:00,128.32,128.41,128.21,128.24,7355.0,124.7604,124.8479,124.6535,124.6826,7355.0
2019-09-26 12:45:00,128.22,128.27,128.17,128.18,3710.0,124.6632,124.7118,124.6146,124.6243,3710.0
2019-09-26 12:50:00,128.18,128.18,127.87,127.87,2301.0,124.6243,124.6243,124.3229,124.3229,2301.0
2019-09-26 12:55:00,127.89,128.04,127.83,127.88,7838.0,124.3423,124.4882,124.284,124.3326,7838.0
2019-09-26 13:00:00,127.97,127.97,127.67,127.71,5679.0,124.4201,124.4201,124.1284,124.1673,5679.0
2019-09-26 13:05:00,127.71,127.81,127.5,127.58,6467.0,124.1673,124.2646,123.9632,124.0409,6467.0
2019-09-26 13:10:00,127.59,127.59,127.42,127.48,2500.0,124.0507,124.0507,123.8854,123.9437,2500.0
2019-09-26 13:15:00,127.52,127.52,127.16,127.17,8891.0,123.9826,123.9826,123.6326,123.6423,8891.0
2019-09-26 13:20:00,127.02,127.13,126.97,126.97,7078.0,123.4965,123.6034,123.4479,123.4479,7078.0
2019-09-26 13:25:00,126.95,126.98,126.8,126.93,2200.0,123.4284,123.4576,123.2826,123.409,2200.0
2019-09-26 13:30:00,127.02,127.02,126.88,126.93,3007.0,123.4965,123.4965,123.3604,123.409,3007.0
2019-09-26 13:35:00,126.96,127.22,126.9,127.13,2100.0,123.4381,123.6909,123.3798,123.6034,2100.0
2019-09-26 13:40:00,127.22,127.26,127.11,127.26,1700.0,123.6909,123.7298,123.584,123.7298,1700.0
2019-09-26 13:45:00,127.36,127.36,127.22,127.26,1399.0,123.827,123.827,123.6909,123.7298,1399.0
2019-09-26 13:50:00,127.17,127.4,127.16,127.34,2000.0,123.6423,123.8659,123.6326,123.8076,2000.0
2019-09-26 13:55:00,127.32,127.4,127.2,127.35,6309.0,123.7882,123.8659,123.6715,123.8173,6309.0
2019-09-26 14:00:00,127.5,127.57,127.41,127.48,1900.0,123.9632,124.0312,123.8757,123.9437,1900.0
2019-09-26 14:05:00,127.55,127.76,127.52,127.74,4620.0,124.0118,124.2159,123.9826,124.1965,4620.0
2019-09-26 14:10:00,127.78,127.88,127.65,127.84,3320.0,124.2354,124.3326,124.109,124.2937,3320.0
2019-09-26 14:15:00,127.86,128.02,127.65,127.65,5963.0,124.3132,124.4687,124.109,124.109,5963.0
2019-09-26 14:20:00,127.72,127.72,127.56,127.56,2145.0,124.1771,124.1771,124.0215,124.0215,2145.0
2019-09-26 14:25:00,127.57,127.6,127.48,127.54,5907.0,124.0312,124.0604,123.9437,124.002,5907.0
2019-09-26 14:30:00,127.56,127.83,127.56,127.83,9558.0,124.0215,124.284,124.0215,124.284,9558.0
2019-09-26 14:35:00,127.79,127.81,127.73,127.79,5183.0,124.2451,124.2646,124.1868,124.2451,5183.0
2019-09-26 14:40:00,127.84,127.87,127.79,127.79,1721.0,124.2937,124.3229,124.2451,124.2451,1721.0
2019-09-26 14:45:00,127.76,128.04,127.76,128.04,6200.0,124.2159,124.4882,124.2159,124.4882,6200.0
2019-09-26 14:50:00,128.03,128.08,127.81,127.86,4376.0,124.4785,124.5271,124.2646,124.3132,4376.0
2019-09-26 14:55:00,127.87,127.93,127.57,127.63,7158.0,124.3229,124.3812,124.0312,124.0896,7158.0
2019-09-26 15:00:00,127.65,127.82,127.65,127.65,4494.0,124.109,124.2743,124.109,124.109,4494.0
2019-09-26 15:05:00,127.66,127.66,127.54,127.66,2904.0,124.1187,124.1187,124.002,124.1187,2904.0
2019-09-26 15:10:00,127.71,127.89,127.67,127.79,2228.0,124.1673,124.3423,124.1284,124.2451,2228.0
2019-09-26 15:15:00,127.74,127.77,127.63,127.7,2400.0,124.1965,124.2257,124.0896,124.1576,2400.0
2019-09-26 15:20:00,127.68,127.68,127.58,127.58,2610.0,124.1382,124.1382,124.0409,124.0409,2610.0
2019-09-26 15:25:00,127.63,127.95,127.59,127.88,11553.0,124.0896,124.4007,124.0507,124.3326,11553.0
2019-09-26 15:30:00,127.95,128.07,127.74,128.07,18977.0,124.4007,124.5173,124.1965,124.5173,18977.0
2019-09-26 15:35:00,128.15,128.18,127.78,127.78,6803.0,124.5951,124.6243,124.2354,124.2354,6803.0
2019-09-26 15:40:00,127.81,127.82,127.56,127.69,11697.0,124.2646,124.2743,124.0215,124.1479,11697.0
2019-09-26 15:45:00,127.67,127.78,127.64,127.77,8499.0,124.1284,124.2354,124.0993,124.2257,8499.0
2019-09-26 15:50:00,127.78,127.78,127.43,127.51,23838.0,124.2354,124.2354,123.8951,123.9729,23838.0
2019-09-26 15:55:00,127.48,127.68,127.38,127.65,30252.0,123.9437,124.1382,123.8465,124.109,30252.0
2019-09-27 09:30:00,128.25,128.26,127.34,128.06,17484.0,124.6924,124.7021,123.8076,124.5076,17484.0
2019-09-27 09:35:00,128.12,128.31,127.93,128.24,4754.0,124.566,124.7507,124.3812,124.6826,4754.0
2019-09-27 09:40:00,128.3,129.21,128.29,128.86,14881.0,124.741,125.6257,124.7312,125.2854,14881.0
2019-09-27 09:45:00,128.8,129.15,128.8,129.03,7797.0,125.2271,125.5674,125.2271,125.4507,7797.0
2019-09-27 09:50:00,129.06,129.06,127.93,128.06,10670.0,125.4799,125.4799,124.3812,124.5076,10670.0
2019-09-27 09:55:00,128.0,128.0,127.31,127.38,10726.0,124.4493,124.4493,123.7784,123.8465,10726.0
2019-09-27 10:00:00,127.53,127.65,127.07,127.08,9353.0,123.9923,124.109,123.5451,123.5548,9353.0
2019-09-27 10:05:00,127.06,127.3,126.85,127.26,4721.0,123.5354,123.7687,123.3312,123.7298,4721.0
2019-09-27 10:10:00,127.26,127.36,126.98,126.98,5291.0,123.7298,123.827,123.4576,123.4576,5291.0
2019-09-27 10:15:00,126.98,127.36,126.94,127.29,4079.0,123.4576,123.827,123.4187,123.759,4079.0
2019-09-27 10:20:00,127.32,127.36,127.06,127.1,4182.0,123.7882,123.827,123.5354,123.5743,4182.0
2019-09-27 10:25:00,127.06,127.4,127.06,127.38,10649.0,123.5354,123.8659,123.5354,123.8465,10649.0
2019-09-27 10:30:00,127.38,127.55,127.11,127.38,8021.0,123.8465,124.0118,123.584,123.8465,8021.0
2019-09-27 10:35:00,127.51,127.98,127.51,127.65,4859.0,123.9729,124.4298,123.9729,124.109,4859.0
2019-09-27 10:40:00,127.7,127.83,127.32,127.39,5200.0,124.1576,124.284,123.7882,123.8562,5200.0
2019-09-27 10:45:00,127.51,127.57,127.31,127.42,3928.0,123.9729,124.0312,123.7784,123.8854,3928.0
2019-09-27 10:50:00,127.48,127.54,127.41,127.54,3010.0,123.9437,124.002,123.8757,124.002,3010.0
2019-09-27 10:55:00,127.52,127.73,127.38,127.7,7870.0,123.9826,124.1868,123.8465,124.1576,7870.0
2019-09-27 11:00:00,127.63,127.87,127.57,127.69,26401.0,124.0896,124.3229,124.0312,124.1479,26401.0
2019-09-27 11:05:00,127.73,127.73,127.51,127.51,2700.0,124.1868,124.1868,123.9729,123.9729,2700.0
2019-09-27 11:10:00,127.48,127.49,127.37,127.45,12800.0,123.9437,123.9534,123.8368,123.9145,12800.0
2019-09-27 11:15:00,127.47,127.47,127.04,127.14,7830.0,123.934,123.934,123.5159,123.6131,7830.0
2019-09-27 11:20:00,127.15,127.3,127.1,127.3,5297.0,123.6229,123.7687,123.5743,123.7687,5297.0
2019-09-27 11:25:00,127.24,127.25,127.05,127.07,3531.0,123.7104,123.7201,123.5256,123.5451,3531.0
2019-09-27 11:30:00,127.07,127.3,127.03,127.27,6363.0,123.5451,123.7687,123.5062,123.7395,6363.0
2019-09-27 11:35:00,127.29,127.37,125.53,125.55,12473.0,123.759,123.8368,122.0478,122.0673,12473.0
2019-09-27 11:40:00,125.94,126.2,125.78,126.01,3556.0,122.4464,122.6992,122.2909,122.5145,3556.0
2019-09-27 11:45:00,125.91,126.28,125.68,125.72,19097.0,122.4173,122.777,122.1936,122.2325,19097.0
2019-09-27 11:50:00,125.7,125.93,125.55,125.63,9630.0,122.2131,122.4367,122.0673,122.145,9630.0
2019-09-27 11:55:00,125.65,126.24,125.62,125.97,35700.0,122.1645,122.7381,122.1353,122.4756,35700.0
2019-09-27 12:00:00,125.97,125.98,125.39,125.44,15821.0,122.4756,122.4853,121.9117,121.9603,15821.0
2019-09-27 12:05:00,125.47,125.62,125.33,125.5,22806.0,121.9895,122.1353,121.8534,122.0186,22806.0
2019-09-27 12:10:00,125.54,125.61,125.18,125.49,24962.0,122.0575,122.1256,121.7075,122.0089,24962.0
2019-09-27 12:15:00,125.5,125.71,125.02,125.05,9749.0,122.0186,122.2228,121.552,121.5811,9749.0
2019-09-27 12:20:00,125.02,125.24,124.93,124.98,11267.0,121.552,121.7659,121.4645,121.5131,11267.0
2019-09-27 12:25:00,125.05,125.09,124.71,124.79,13120.0,121.5811,121.62,121.2506,121.3283,13120.0
2019-09-27 12:30:00,124.78,125.19,124.62,125.14,26689.0,121.3186,121.7172,121.163,121.6686,26689.0
2019-09-27 12:35:00,125.19,125.42,125.14,125.31,9135.0,121.7172,121.9409,121.6686,121.8339,9135.0
2019-09-27 12:40:00,125.38,125.69,125.34,125.34,16269.0,121.902,122.2034,121.8631,121.8631,16269.0
2019-09-27 12:45:00,125.38,125.46,125.09,125.14,4908.0,121.902,121.9797,121.62,121.6686,4908.0
2019-09-27 12:50:00,125.12,125.24,124.81,124.89,11938.0,121.6492,121.7659,121.3478,121.4256,11938.0
2019-09-27 12:55:00,124.93,125.07,124.69,124.79,16224.0,121.4645,121.6006,121.2311,121.3283,16224.0
2019-09-27 13:00:00,124.75,125.02,124.66,125.0,8109.0,121.2894,121.552,121.2019,121.5325,8109.0
2019-09-27 13:05:00,125.04,125.53,125.04,125.37,5700.0,121.5714,122.0478,121.5714,121.8922,5700.0
2019-09-27 13:10:00,125.39,125.6,125.38,125.46,6330.0,121.9117,122.1159,121.902,121.9797,6330.0
2019-09-27 13:15:00,125.42,125.42,125.31,125.37,3356.0,121.9409,121.9409,121.8339,121.8922,3356.0
2019-09-27 13:20:00,125.48,125.55,125.34,125.37,8513.0,121.9992,122.0673,121.8631,121.8922,8513.0
2019-09-27 13:25:00,125.36,125.66,125.36,125.59,10974.0,121.8825,122.1742,121.8825,122.1061,10974.0
2019-09-27 13:30:00,125.53,125.57,125.25,125.43,7168.0,122.0478,122.0867,121.7756,121.9506,7168.0
2019-09-27 13:35:00,125.41,125.44,125.23,125.31,9750.0,121.9311,121.9603,121.7561,121.8339,9750.0
2019-09-27 13:40:00,125.37,125.5,125.3,125.49,5478.0,121.8922,122.0186,121.8242,122.0089,5478.0
2019-09-27 13:45:00,125.45,125.45,125.29,125.35,7635.0,121.97,121.97,121.8145,121.8728,7635.0
2019-09-27 13:50:00,125.33,125.33,124.93,124.94,17858.0,121.8534,121.8534,121.4645,121.4742,17858.0
2019-09-27 13:55:00,124.98,125.15,124.98,125.08,18483.0,121.5131,121.6783,121.5131,121.6103,18483.0
2019-09-27 14:00:00,125.1,125.11,124.72,125.06,21379.0,121.6297,121.6395,121.2603,121.5908,21379.0
2019-09-27 14:05:00,125.0,125.32,125.0,125.07,3450.0,121.5325,121.8436,121.5325,121.6006,3450.0
2019-09-27 14:10:00,125.03,125.27,125.02,125.23,5819.0,121.5617,121.795,121.552,121.7561,5819.0
2019-09-27 14:15:00,125.27,125.32,125.13,125.32,8025.0,121.795,121.8436,121.6589,121.8436,8025.0
2019-09-27 14:20:00,125.38,125.38,125.07,125.07,11197.0,121.902,121.902,121.6006,121.6006,11197.0
2019-09-27 14:25:00,125.03,125.13,124.66,124.72,19305.0,121.5617,121.6589,121.2019,121.2603,19305.0
2019-09-27 14:30:00,124.72,124.82,124.48,124.57,13775.0,121.2603,121.3575,121.0269,121.1144,13775.0
2019-09-27 14:35:00,124.57,124.82,124.56,124.79,8911.0,121.1144,121.3575,121.1047,121.3283,8911.0
2019-09-27 14:40:00,124.88,124.91,124.51,124.51,11767.0,121.4158,121.445,121.0561,121.0561,11767.0
2019-09-27 14:45:00,124.56,124.56,124.14,124.16,19880.0,121.1047,121.1047,120.6964,120.7158,19880.0
2019-09-27 14:50:00,124.14,124.16,123.78,123.81,27483.0,120.6964,120.7158,120.3464,120.3755,27483.0
2019-09-27 14:55:00,123.88,124.02,123.77,123.79,12805.0,120.4436,120.5797,120.3366,120.3561,12805.0
2019-09-27 15:00:00,123.83,124.32,123.83,124.24,11659.0,120.395,120.8714,120.395,120.7936,11659.0
2019-09-27 15:05:00,124.21,124.34,124.1,124.25,7460.0,120.7644,120.8908,120.6575,120.8033,7460.0
2019-09-27 15:10:00,124.31,124.42,124.18,124.19,7888.0,120.8616,120.9686,120.7353,120.745,7888.0
2019-09-27 15:15:00,124.22,124.53,124.16,124.53,5988.0,120.7741,121.0755,120.7158,121.0755,5988.0
2019-09-27 15:20:00,124.51,124.91,124.42,124.91,21760.0,121.0561,121.445,120.9686,121.445,21760.0
2019-09-27 15:25:00,124.9,124.95,124.6,124.63,9550.0,121.4353,121.4839,121.1436,121.1728,9550.0
2019-09-27 15:30:00,124.59,124.82,124.49,124.82,15402.0,121.1339,121.3575,121.0367,121.3575,15402.0
2019-09-27 15:35:00,124.89,125.01,124.73,124.89,17535.0,121.4256,121.5422,121.27,121.4256,17535.0
2019-09-27 15:40:00,124.85,124.89,124.59,124.77,23878.0,121.3867,121.4256,121.1339,121.3089,23878.0
2019-09-27 15:45:00,124.76,124.84,124.59,124.59,27467.0,121.2992,121.3769,121.1339,121.1339,27467.0
2019-09-27 15:50:00,124.65,124.77,124.55,124.59,44266.0,121.1922,121.3089,121.095,121.1339,44266.0
2019-09-27 15:55:00,124.58,124.79,124.36,124.78,58655.0,121.1242,121.3283,120.9103,121.3186,58655.0
2019-09-30 09:30:00,124.54,125.0,123.69,124.78,28831.0,121.0853,121.5325,120.2588,121.3186,28831.0
2019-09-30 09:35:00,124.62,124.67,123.8,124.2,15577.0,121.163,121.2117,120.3658,120.7547,15577.0
2019-09-30 09:40:00,124.21,124.45,123.53,124.23,12056.0,120.7644,120.9978,120.1033,120.7839,12056.0
2019-09-30 09:45:00,124.16,124.34,123.63,123.98,22596.0,120.7158,120.8908,120.2005,120.5408,22596.0
2019-09-30 09:50:00,124.1,124.15,122.82,122.95,18215.0,120.6575,120.7061,119.413,119.5394,18215.0
2019-09-30 09:55:00,122.99,123.31,122.66,123.0,20883.0,119.5783,119.8894,119.2574,119.588,20883.0
2019-09-30 10:00:00,123.09,123.1,122.2,122.38,35776.0,119.6755,119.6852,118.8102,118.9852,35776.0
2019-09-30 10:05:00,122.36,122.94,122.26,122.94,17315.0,118.9657,119.5297,118.8685,119.5297,17315.0
2019-09-30 10:10:00,122.93,123.31,122.85,122.85,18131.0,119.5199,119.8894,119.4421,119.4421,18131.0
2019-09-30 10:15:00,122.85,122.94,122.62,122.85,17141.0,119.4421,119.5297,119.2185,119.4421,17141.0
2019-09-30 10:20:00,122.91,122.92,122.67,122.84,11904.0,119.5005,119.5102,119.2671,119.4324,11904.0
2019-09-30 10:25:00,122.76,122.98,122.68,122.72,10122.0,119.3546,119.5685,119.2769,119.3158,10122.0
2019-09-30 10:30:00,122.72,122.95,122.7,122.92,11859.0,119.3158,119.5394,119.2963,119.5102,11859.0
2019-09-30 10:35:00,122.9,122.92,122.71,122.82,6241.0,119.4908,119.5102,119.306,119.413,6241.0
2019-09-30 10:40:00,122.88,122.96,122.56,122.65,4682.0,119.4713,119.5491,119.1602,119.2477,4682.0
2019-09-30 10:45:00,122.65,122.99,122.59,122.9,9204.0,119.2477,119.5783,119.1894,119.4908,9204.0
2019-09-30 10:50:00,122.88,123.24,122.78,123.24,7382.0,119.4713,119.8213,119.3741,119.8213,7382.0
2019-09-30 10:55:00,123.21,123.41,123.2,123.41,2061.0,119.7922,119.9866,119.7824,119.9866,2061.0
2019-09-30 11:00:00,123.43,123.56,123.25,123.5,8795.0,120.0061,120.1325,119.8311,120.0741,8795.0
2019-09-30 11:05:00,123.46,123.64,123.32,123.61,3800.0,120.0352,120.2102,119.8991,120.1811,3800.0
2019-09-30 11:10:00,123.59,123.76,123.56,123.61,8239.0,120.1616,120.3269,120.1325,120.1811,8239.0
2019-09-30 11:15:00,123.59,123.88,123.55,123.76,7899.0,120.1616,120.4436,120.1227,120.3269,7899.0
2019-09-30 11:20:00,123.81,124.48,123.78,124.46,9960.0,120.3755,121.0269,120.3464,121.0075,9960.0
2019-09-30 11:25:00,124.38,124.8,124.35,124.64,11952.0,120.9297,121.3381,120.9005,121.1825,11952.0
2019-09-30 11:30:00,124.71,124.72,124.48,124.48,4054.0,121.2506,121.2603,121.0269,121.0269,4054.0
2019-09-30 11:35:00,124.56,124.62,124.41,124.59,10345.0,121.1047,121.163,120.9589,121.1339,10345.0
2019-09-30 11:40:00,124.57,124.72,124.42,124.62,7882.0,121.1144,121.2603,120.9686,121.163,7882.0
2019-09-30 11:45:00,124.62,124.65,124.11,124.26,6226.0,121.163,121.1922,120.6672,120.813,6226.0
2019-09-30 11:50:00,124.33,124.4,124.26,124.32,14876.0,120.8811,120.9492,120.813,120.8714,14876.0
2019-09-30 11:55:00,124.3,124.42,124.11,124.42,8386.0,120.8519,120.9686,120.6672,120.9686,8386.0
2019-09-30 12:00:00,124.58,124.96,124.55,124.96,12803.0,121.1242,121.4936,121.095,121.4936,12803.0
2019-09-30 12:05:00,124.9,125.14,124.9,125.08,20600.0,121.4353,121.6686,121.4353,121.6103,20600.0
2019-09-30 12:10:00,125.13,125.16,124.88,124.97,7842.0,121.6589,121.6881,121.4158,121.5033,7842.0
2019-09-30 12:15:00,124.98,125.07,124.87,124.95,10152.0,121.5131,121.6006,121.4061,121.4839,10152.0
2019-09-30 12:20:00,124.95,125.15,124.95,125.15,7251.0,121.4839,121.6783,121.4839,121.6783,7251.0
2019-09-30 12:25:00,125.17,125.2,125.05,125.17,8273.0,121.6978,121.727,121.5811,121.6978,8273.0
2019-09-30 12:30:00,125.22,125.22,125.06,125.14,4604.0,121.7464,121.7464,121.5908,121.6686,4604.0
2019-09-30 12:35:00,125.15,125.23,125.06,125.2,5719.0,121.6783,121.7561,121.5908,121.727,5719.0
2019-09-30 12:40:00,125.21,125.21,125.04,125.04,5948.0,121.7367,121.7367,121.5714,121.5714,5948.0
2019-09-30 12:45:00,125.04,125.08,124.85,125.04,5895.0,121.5714,121.6103,121.3867,121.5714,5895.0
2019-09-30 12:50:00,125.11,125.25,125.07,125.24,3258.0,121.6395,121.7756,121.6006,121.7659,3258.0
2019-09-30 12:55:00,125.28,125.39,125.19,125.25,7643.0,121.8047,121.9117,121.7172,121.7756,7643.0
2019-09-30 13:00:00,125.28,125.43,125.16,125.4,4452.0,121.8047,121.9506,121.6881,121.9214,4452.0
2019-09-30 13:05:00,125.4,125.51,125.32,125.35,5253.0,121.9214,122.0284,121.8436,121.8728,5253.0
2019-09-30 13:10:00,125.32,125.61,125.32,125.52,7397.0,121.8436,122.1256,121.8436,122.0381,7397.0
2019-09-30 13:15:00,125.55,125.61,125.5,125.55,2812.0,122.0673,122.1256,122.0186,122.0673,2812.0
2019-09-30 13:20:00,125.56,125.59,125.4,125.4,4839.0,122.077,122.1061,121.9214,121.9214,4839.0
2019-09-30 13:25:00,125.44,125.46,125.24,125.31,5387.0,121.9603,121.9797,121.7659,121.8339,5387.0
2019-09-30 13:30:00,125.26,125.45,125.25,125.38,5681.0,121.7853,121.97,121.7756,121.902,5681.0
2019-09-30 13:35:00,125.37,125.5,125.31,125.5,4107.0,121.8922,122.0186,121.8339,122.0186,4107.0
2019-09-30 13:40:00,125.5,125.62,125.47,125.58,6090.0,122.0186,122.1353,121.9895,122.0964,6090.0
2019-09-30 13:45:00,125.63,125.73,125.61,125.73,9199.0,122.145,122.2423,122.1256,122.2423,9199.0
2019-09-30 13:50:00,125.75,125.75,125.35,125.35,10869.0,122.2617,122.2617,121.8728,121.8728,10869.0
2019-09-30 13:55:00,125.41,125.44,125.31,125.37,8900.0,121.9311,121.9603,121.8339,121.8922,8900.0
2019-09-30 14:00:00,125.4,125.4,125.18,125.18,6700.0,121.9214,121.9214,121.7075,121.7075,6700.0
2019-09-30 14:05:00,125.24,125.42,125.16,125.42,7695.0,121.7659,121.9409,121.6881,121.9409,7695.0
2019-09-30 14:10:00,125.41,125.5,125.31,125.42,6148.0,121.9311,122.0186,121.8339,121.9409,6148.0
2019-09-30 14:15:00,125.4,125.51,125.31,125.31,6746.0,121.9214,122.0284,121.8339,121.8339,6746.0
2019-09-30 14:20:00,125.37,125.42,125.32,125.36,8364.0,121.8922,121.9409,121.8436,121.8825,8364.0
2019-09-30 14:25:00,125.32,125.35,125.23,125.29,4793.0,121.8436,121.8728,121.7561,121.8145,4793.0
2019-09-30 14:30:00,125.32,125.46,125.26,125.45,5062.0,121.8436,121.9797,121.7853,121.97,5062.0
2019-09-30 14:35:00,125.39,125.39,125.18,125.24,5463.0,121.9117,121.9117,121.7075,121.7659,5463.0
2019-09-30 14:40:00,125.24,125.52,125.24,125.51,7637.0,121.7659,122.0381,121.7659,122.0284,7637.0
2019-09-30 14:45:00,125.48,125.56,125.42,125.45,4521.0,121.9992,122.077,121.9409,121.97,4521.0
2019-09-30 14:50:00,125.45,125.46,125.29,125.34,5657.0,121.97,121.9797,121.8145,121.8631,5657.0
2019-09-30 14:55:00,125.31,125.44,125.26,125.26,8979.0,121.8339,121.9603,121.7853,121.7853,8979.0
2019-09-30 15:00:00,125.36,125.36,125.1,125.1,9156.0,121.8825,121.8825,121.6297,121.6297,9156.0
2019-09-30 15:05:00,125.15,125.28,125.13,125.21,7960.0,121.6783,121.8047,121.6589,121.7367,7960.0
2019-09-30 15:10:00,125.18,125.27,125.16,125.25,6980.0,121.7075,121.795,121.6881,121.7756,6980.0
2019-09-30 15:15:00,125.25,125.25,125.15,125.19,15386.0,121.7756,121.7756,121.6783,121.7172,15386.0
2019-09-30 15:20:00,125.2,125.25,125.14,125.14,9131.0,121.727,121.7756,121.6686,121.6686,9131.0
2019-09-30 15:25:00,125.12,125.15,124.88,124.94,13872.0,121.6492,121.6783,121.4158,121.4742,13872.0
2019-09-30 15:30:00,124.96,125.13,124.91,124.95,9486.0,121.4936,121.6589,121.445,121.4839,9486.0
2019-09-30 15:35:00,124.97,125.03,124.92,124.99,9060.0,121.5033,121.5617,121.4547,121.5228,9060.0
2019-09-30 15:40:00,124.97,125.01,124.79,124.93,13298.0,121.5033,121.5422,121.3283,121.4645,13298.0
2019-09-30 15:45:00,124.93,125.07,124.77,124.83,19316.0,121.4645,121.6006,121.3089,121.3672,19316.0
2019-09-30 15:50:00,124.87,125.1,124.83,124.9,25766.0,121.4061,121.6297,121.3672,121.4353,25766.0
2019-09-30 15:55:00,124.92,124.99,124.55,124.64,60341.0,121.4547,121.5228,121.095,121.1825,60341.0
2019-10-01 09:30:00,125.83,125.92,125.19,125.31,25344.0,122.3395,122.427,121.7172,121.8339,25344.0
2019-10-01 09:35:00,125.58,126.18,125.53,125.83,8806.0,122.0964,122.6798,122.0478,122.3395,8806.0
2019-10-01 09:40:00,125.94,126.61,125.83,126.35,4763.0,122.4464,123.0978,122.3395,122.8451,4763.0
2019-10-01 09:45:00,126.59,126.93,126.54,126.92,8533.0,123.0784,123.409,123.0298,123.3992,8533.0
2019-10-01 09:50:00,126.94,127.0,126.5,126.77,12571.0,123.4187,123.477,122.9909,123.2534,12571.0
2019-10-01 09:55:00,126.77,127.07,126.7,126.75,20641.0,123.2534,123.5451,123.1854,123.234,20641.0
2019-10-01 10:00:00,126.56,126.64,124.49,124.76,46122.0,123.0492,123.127,121.0367,121.2992,46122.0
2019-10-01 10:05:00,124.7,124.7,123.89,123.91,28103.0,121.2408,121.2408,120.4533,120.4727,28103.0
2019-10-01 10:10:00,123.91,123.97,122.85,122.95,38083.0,120.4727,120.5311,119.4421,119.5394,38083.0
2019-10-01 10:15:00,122.82,123.68,122.82,123.59,19682.0,119.413,120.2491,119.413,120.1616,19682.0
2019-10-01 10:20:00,123.62,123.74,122.88,122.89,19987.0,120.1908,120.3075,119.4713,119.481,19987.0
2019-10-01 10:25:00,123.04,123.33,122.85,123.33,11278.0,119.6269,119.9088,119.4421,119.9088,11278.0
2019-10-01 10:30:00,123.32,123.61,123.19,123.5,4968.0,119.8991,120.1811,119.7727,120.0741,4968.0
2019-10-01 10:35:00,123.42,123.47,123.08,123.23,13238.0,119.9963,120.045,119.6658,119.8116,13238.0
2019-10-01 10:40:00,123.23,123.23,122.75,122.88,15802.0,119.8116,119.8116,119.3449,119.4713,15802.0
2019-10-01 10:45:00,122.93,123.2,122.82,123.09,23358.0,119.5199,119.7824,119.413,119.6755,23358.0
2019-10-01 10:50:00,123.03,123.1,122.62,123.02,33167.0,119.6172,119.6852,119.2185,119.6074,33167.0
2019-10-01 10:55:00,123.02,123.02,122.55,122.55,59604.0,119.6074,119.6074,119.1505,119.1505,59604.0
2019-10-01 11:00:00,122.55,122.55,122.14,122.36,22382.0,119.1505,119.1505,118.7518,118.9657,22382.0
2019-10-01 11:05:00,122.37,122.87,122.36,122.87,4489.0,118.9755,119.4616,118.9657,119.4616,4489.0
2019-10-01 11:10:00,122.89,123.02,122.84,122.91,4660.0,119.481,119.6074,119.4324,119.5005,4660.0
2019-10-01 11:15:00,122.88,123.14,122.79,123.11,4889.0,119.4713,119.7241,119.3838,119.6949,4889.0
2019-10-01 11:20:00,123.01,123.15,122.9,123.14,4601.0,119.5977,119.7338,119.4908,119.7241,4601.0
2019-10-01 11:25:00,123.06,123.53,123.02,123.49,9096.0,119.6463,120.1033,119.6074,120.0644,9096.0
2019-10-01 11:30:00,123.5,123.67,123.45,123.46,15361.0,120.0741,120.2394,120.0255,120.0352,15361.0
2019-10-01 11:35:00,123.42,123.73,123.37,123.42,11492.0,119.9963,120.2977,119.9477,119.9963,11492.0
2019-10-01 11:40:00,123.49,123.49,122.98,123.16,8188.0,120.0644,120.0644,119.5685,119.7435,8188.0
2019-10-01 11:45:00,123.2,123.31,123.17,123.2,3109.0,119.7824,119.8894,119.7533,119.7824,3109.0
2019-10-01 11:50:00,123.23,123.49,123.22,123.3,3005.0,119.8116,120.0644,119.8019,119.8797,3005.0
2019-10-01 11:55:00,123.3,123.38,123.22,123.38,3770.0,119.8797,119.9574,119.8019,119.9574,3770.0
2019-10-01 12:00:00,123.39,123.39,122.98,123.13,18385.0,119.9672,119.9672,119.5685,119.7144,18385.0
2019-10-01 12:05:00,123.11,123.11,122.77,122.82,18034.0,119.6949,119.6949,119.3644,119.413,18034.0
2019-10-01 12:10:00,122.73,122.77,122.36,122.58,14491.0,119.3255,119.3644,118.9657,119.1796,14491.0
2019-10-01 12:15:00,122.53,122.68,122.4,122.55,11333.0,119.131,119.2769,119.0046,119.1505,11333.0
2019-10-01 12:20:00,122.61,122.72,122.17,122.32,5608.0,119.2088,119.3158,118.781,118.9269,5608.0
2019-10-01 12:25:00,122.34,122.4,122.05,122.11,3355.0,118.9463,119.0046,118.6643,118.7227,3355.0
2019-10-01 12:30:00,122.17,122.24,122.0,122.18,3203.0,118.781,118.8491,118.6157,118.7907,3203.0
2019-10-01 12:35:00,122.18,122.25,122.02,122.12,4082.0,118.7907,118.8588,118.6352,118.7324,4082.0
2019-10-01 12:40:00,122.14,122.36,122.13,122.22,2700.0,118.7518,118.9657,118.7421,118.8296,2700.0
2019-10-01 12:45:00,122.3,122.3,121.93,121.98,11019.0,118.9074,118.9074,118.5477,118.5963,11019.0
2019-10-01 12:50:00,121.98,122.21,121.58,121.67,9917.0,118.5963,118.8199,118.2074,118.2949,9917.0
2019-10-01 12:55:00,121.58,121.76,121.15,121.18,10053.0,118.2074,118.3824,117.7893,117.8185,10053.0
2019-10-01 13:00:00,121.26,121.26,120.88,120.88,16773.0,117.8963,117.8963,117.5268,117.5268,16773.0
2019-10-01 13:05:00,120.92,121.28,120.76,121.17,27174.0,117.5657,117.9157,117.4101,117.8088,27174.0
2019-10-01 13:10:00,121.15,121.15,120.83,120.87,13459.0,117.7893,117.7893,117.4782,117.5171,13459.0
2019-10-01 13:15:00,120.87,120.95,120.81,120.88,9721.0,117.5171,117.5949,117.4587,117.5268,9721.0
2019-10-01 13:20:00,120.89,120.94,120.35,120.35,12034.0,117.5365,117.5851,117.0115,117.0115,12034.0
2019-10-01 13:25:00,120.45,120.61,120.41,120.41,5872.0,117.1087,117.2643,117.0698,117.0698,5872.0
2019-10-01 13:30:00,120.28,120.36,119.94,120.08,14319.0,116.9434,117.0212,116.6129,116.749,14319.0
2019-10-01 13:35:00,120.04,120.14,119.87,119.96,11323.0,116.7101,116.8073,116.5448,116.6323,11323.0
2019-10-01 13:40:00,119.97,120.01,119.87,119.93,4146.0,116.642,116.6809,116.5448,116.6031,4146.0
2019-10-01 13:45:00,119.81,119.99,119.76,119.99,10389.0,116.4865,116.6615,116.4379,116.6615,10389.0
2019-10-01 13:50:00,120.03,120.03,119.61,119.68,13792.0,116.7004,116.7004,116.292,116.3601,13792.0
2019-10-01 13:55:00,119.64,119.64,119.38,119.48,6606.0,116.3212,116.3212,116.0684,116.1656,6606.0
2019-10-01 14:00:00,119.44,119.57,119.15,119.45,12220.0,116.1267,116.2531,115.8448,116.1365,12220.0
2019-10-01 14:05:00,119.42,119.48,119.16,119.3,9308.0,116.1073,116.1656,115.8545,115.9906,9308.0
2019-10-01 14:10:00,119.24,119.38,119.16,119.23,15513.0,115.9323,116.0684,115.8545,115.9226,15513.0
2019-10-01 14:15:00,119.26,119.6,119.21,119.56,31781.0,115.9517,116.2823,115.9031,116.2434,31781.0
2019-10-01 14:20:00,119.6,119.97,119.59,119.97,5907.0,116.2823,116.642,116.2726,116.642,5907.0
2019-10-01 14:25:00,119.98,120.08,119.86,119.96,10436.0,116.6518,116.749,116.5351,116.6323,10436.0
2019-10-01 14:30:00,119.96,120.31,119.9,120.27,13026.0,116.6323,116.9726,116.574,116.9337,13026.0
2019-10-01 14:35:00,120.29,120.34,119.93,120.01,10102.0,116.9532,117.0018,116.6031,116.6809,10102.0
2019-10-01 14:40:00,120.04,120.29,120.0,120.29,8142.0,116.7101,116.9532,116.6712,116.9532,8142.0
2019-10-01 14:45:00,120.29,120.5,120.29,120.38,7078.0,116.9532,117.1573,116.9532,117.0407,7078.0
2019-10-01 14:50:00,120.38,120.38,120.18,120.24,5112.0,117.0407,117.0407,116.8462,116.9046,5112.0
2019-10-01 14:55:00,120.18,120.32,120.14,120.26,7939.0,116.8462,116.9823,116.8073,116.924,7939.0
2019-10-01 15:00:00,120.29,120.34,120.12,120.12,5428.0,116.9532,117.0018,116.7879,116.7879,5428.0
2019-10-01 15:05:00,120.19,120.38,120.02,120.38,5394.0,116.8559,117.0407,116.6907,117.0407,5394.0
2019-10-01 15:10:00,120.34,120.36,120.05,120.05,6592.0,117.0018,117.0212,116.7198,116.7198,6592.0
2019-10-01 15:15:00,120.05,120.06,119.88,120.0,7847.0,116.7198,116.7295,116.5545,116.6712,7847.0
2019-10-01 15:20:00,119.98,120.16,119.95,120.12,8632.0,116.6518,116.8268,116.6226,116.7879,8632.0
2019-10-01 15:25:00,120.13,120.23,120.02,120.09,19752.0,116.7976,116.8948,116.6907,116.7587,19752.0
2019-10-01 15:30:00,120.09,120.11,119.73,119.87,15363.0,116.7587,116.7782,116.4087,116.5448,15363.0
2019-10-01 15:35:00,119.83,119.9,119.62,119.7,13258.0,116.5059,116.574,116.3017,116.3795,13258.0
2019-10-01 15:40:00,119.7,120.2,119.62,120.18,27530.0,116.3795,116.8657,116.3017,116.8462,27530.0
2019-10-01 15:45:00,120.18,120.3,119.79,119.8,26638.0,116.8462,116.9629,116.467,116.4768,26638.0
2019-10-01 15:50:00,119.87,119.92,119.55,119.77,24615.0,116.5448,116.5934,116.2337,116.4476,24615.0
2019-10-01 15:55:00,119.75,119.8,119.4,119.57,48768.0,116.4281,116.4768,116.0879,116.2531,48768.0
2019-10-02 09:30:00,117.3,117.53,115.52,115.52,43692.0,114.0461,114.2697,112.3155,112.3155,43692.0
2019-10-02 09:35:00,115.51,117.0,115.35,116.22,24330.0,112.3058,113.7544,112.1502,112.9961,24330.0
2019-10-02 09:40:00,116.57,117.25,116.03,117.12,12836.0,113.3364,113.9975,112.8113,113.8711,12836.0
2019-10-02 09:45:00,116.95,117.43,116.68,117.22,20096.0,113.7058,114.1725,113.4433,113.9683,20096.0
2019-10-02 09:50:00,117.34,117.51,116.87,117.02,37937.0,114.085,114.2503,113.628,113.7739,37937.0
2019-10-02 09:55:00,116.98,117.14,116.22,116.82,17747.0,113.735,113.8905,112.9961,113.5794,17747.0
2019-10-02 10:00:00,116.82,117.03,116.46,116.63,16630.0,113.5794,113.7836,113.2294,113.3947,16630.0
2019-10-02 10:05:00,116.73,117.27,116.61,116.98,21248.0,113.4919,114.0169,113.3752,113.735,21248.0
2019-10-02 10:10:00,117.04,118.14,117.04,117.71,20503.0,113.7933,114.8628,113.7933,114.4447,20503.0
2019-10-02 10:15:00,117.84,118.36,117.81,118.05,18576.0,114.5711,115.0767,114.542,114.7753,18576.0
2019-10-02 10:20:00,118.21,118.21,117.77,117.81,6939.0,114.9309,114.9309,114.5031,114.542,6939.0
2019-10-02 10:25:00,117.74,117.83,117.46,117.51,5933.0,114.4739,114.5614,114.2017,114.2503,5933.0
2019-10-02 10:30:00,117.39,117.42,116.34,116.34,16231.0,114.1336,114.1628,113.1127,113.1127,16231.0
2019-10-02 10:35:00,116.49,116.74,116.06,116.34,14011.0,113.2586,113.5016,112.8405,113.1127,14011.0
2019-10-02 10:40:00,116.43,116.75,116.33,116.56,6718.0,113.2002,113.5114,113.103,113.3266,6718.0
2019-10-02 10:45:00,116.52,116.52,115.83,115.91,9925.0,113.2877,113.2877,112.6169,112.6947,9925.0
2019-10-02 10:50:00,115.87,116.11,115.4,115.89,45513.0,112.6558,112.8891,112.1988,112.6752,45513.0
2019-10-02 10:55:00,115.9,116.13,115.7,116.02,16075.0,112.6849,112.9086,112.4905,112.8016,16075.0
2019-10-02 11:00:00,115.97,116.68,115.86,116.46,9923.0,112.753,113.4433,112.6461,113.2294,9923.0
2019-10-02 11:05:00,116.15,116.36,116.03,116.17,10009.0,112.928,113.1322,112.8113,112.9475,10009.0
2019-10-02 11:10:00,116.21,116.21,115.83,115.98,8275.0,112.9863,112.9863,112.6169,112.7627,8275.0
2019-10-02 11:15:00,115.93,116.14,115.69,116.07,12766.0,112.7141,112.9183,112.4808,112.8502,12766.0
2019-10-02 11:20:00,116.08,116.21,115.78,115.83,11518.0,112.8599,112.9863,112.5683,112.6169,11518.0
2019-10-02 11:25:00,115.93,115.96,115.64,115.8,8824.0,112.7141,112.7433,112.4322,112.5877,8824.0
2019-10-02 11:30:00,115.75,115.81,114.66,114.66,42152.0,112.5391,112.5974,111.4793,111.4793,42152.0
2019-10-02 11:35:00,114.84,115.09,114.61,115.08,18032.0,111.6543,111.8974,111.4307,111.8877,18032.0
2019-10-02 11:40:00,115.04,115.25,114.93,115.17,10561.0,111.8488,112.053,111.7418,111.9752,10561.0
2019-10-02 11:45:00,115.24,115.44,115.22,115.3,8420.0,112.0433,112.2377,112.0238,112.1016,8420.0
2019-10-02 11:50:00,115.43,115.54,115.25,115.32,12825.0,112.228,112.3349,112.053,112.121,12825.0
2019-10-02 11:55:00,115.43,115.46,115.25,115.3,10010.0,112.228,112.2571,112.053,112.1016,10010.0
2019-10-02 12:00:00,115.28,115.33,114.87,114.93,21874.0,112.0821,112.1308,111.6835,111.7418,21874.0
2019-10-02 12:05:00,114.96,114.97,114.65,114.7,8527.0,111.771,111.7807,111.4696,111.5182,8527.0
2019-10-02 12:10:00,114.65,114.75,114.42,114.49,26954.0,111.4696,111.5668,111.246,111.3141,26954.0
2019-10-02 12:15:00,114.42,114.68,114.41,114.55,9249.0,111.246,111.4988,111.2363,111.3724,9249.0
2019-10-02 12:20:00,114.57,114.57,114.2,114.45,10654.0,111.3918,111.3918,111.0321,111.2752,10654.0
2019-10-02 12:25:00,114.5,114.79,114.5,114.75,5338.0,111.3238,111.6057,111.3238,111.5668,5338.0
2019-10-02 12:30:00,114.74,114.97,114.74,114.97,6117.0,111.5571,111.7807,111.5571,111.7807,6117.0
2019-10-02 12:35:00,114.94,114.98,114.61,114.72,6328.0,111.7516,111.7905,111.4307,111.5377,6328.0
2019-10-02 12:40:00,114.72,114.87,114.59,114.68,8510.0,111.5377,111.6835,111.4113,111.4988,8510.0
2019-10-02 12:45:00,114.75,114.76,114.36,114.41,5147.0,111.5668,111.5766,111.1877,111.2363,5147.0
2019-10-02 12:50:00,114.41,114.49,114.23,114.27,14314.0,111.2363,111.3141,111.0613,111.1002,14314.0
2019-10-02 12:55:00,114.27,114.58,114.13,114.47,6508.0,111.1002,111.4016,110.964,111.2946,6508.0
2019-10-02 13:00:00,114.42,114.97,114.27,114.9,8348.0,111.246,111.7807,111.1002,111.7127,8348.0
2019-10-02 13:05:00,114.9,114.97,114.77,114.92,5718.0,111.7127,111.7807,111.5863,111.7321,5718.0
2019-10-02 13:10:00,115.04,115.33,115.04,115.18,5955.0,111.8488,112.1308,111.8488,111.9849,5955.0
2019-10-02 13:15:00,115.23,115.36,115.19,115.36,9113.0,112.0335,112.1599,111.9946,112.1599,9113.0
2019-10-02 13:20:00,115.29,115.41,115.21,115.41,11734.0,112.0919,112.2085,112.0141,112.2085,11734.0
2019-10-02 13:25:00,115.38,115.56,115.34,115.41,6373.0,112.1794,112.3544,112.1405,112.2085,6373.0
2019-10-02 13:30:00,115.41,115.46,115.11,115.15,5852.0,112.2085,112.2571,111.9169,111.9557,5852.0
2019-10-02 13:35:00,115.13,115.27,115.0,115.06,5019.0,111.9363,112.0724,111.8099,111.8682,5019.0
2019-10-02 13:40:00,115.03,115.19,115.03,115.17,6816.0,111.8391,111.9946,111.8391,111.9752,6816.0
2019-10-02 13:45:00,115.21,115.25,114.96,114.96,9129.0,112.0141,112.053,111.771,111.771,9129.0
2019-10-02 13:50:00,114.91,115.06,114.86,115.04,10124.0,111.7224,111.8682,111.6738,111.8488,10124.0
2019-10-02 13:55:00,115.02,115.21,114.93,115.18,5833.0,111.8294,112.0141,111.7418,111.9849,5833.0
2019-10-02 14:00:00,115.22,115.49,115.06,115.47,14238.0,112.0238,112.2863,111.8682,112.2669,14238.0
2019-10-02 14:05:00,115.43,115.57,115.3,115.43,19352.0,112.228,112.3641,112.1016,112.228,19352.0
2019-10-02 14:10:00,115.45,115.55,115.36,115.37,7165.0,112.2474,112.3447,112.1599,112.1696,7165.0
2019-10-02 14:15:00,115.46,115.69,115.46,115.6,3389.0,112.2571,112.4808,112.2571,112.3933,3389.0
2019-10-02 14:20:00,115.65,115.91,115.6,115.91,12632.0,112.4419,112.6947,112.3933,112.6947,12632.0
2019-10-02 14:25:00,115.84,116.04,115.77,115.79,14719.0,112.6266,112.8211,112.5585,112.578,14719.0
2019-10-02 14:30:00,115.84,116.05,115.72,116.05,7826.0,112.6266,112.8308,112.5099,112.8308,7826.0
2019-10-02 14:35:00,116.09,116.14,115.87,116.14,10036.0,112.8697,112.9183,112.6558,112.9183,10036.0
2019-10-02 14:40:00,116.18,116.35,116.12,116.29,8906.0,112.9572,113.1225,112.8988,113.0641,8906.0
2019-10-02 14:45:00,116.29,116.36,116.09,116.21,17280.0,113.0641,113.1322,112.8697,112.9863,17280.0
2019-10-02 14:50:00,116.21,116.33,116.04,116.09,19994.0,112.9863,113.103,112.8211,112.8697,19994.0
2019-10-02 14:55:00,116.11,116.28,116.1,116.24,7252.0,112.8891,113.0544,112.8794,113.0155,7252.0
2019-10-02 15:00:00,116.28,116.38,116.02,116.05,31222.0,113.0544,113.1516,112.8016,112.8308,31222.0
2019-10-02 15:05:00,116.07,116.26,116.01,116.07,25421.0,112.8502,113.035,112.7919,112.8502,25421.0
2019-10-02 15:10:00,116.09,116.57,116.09,116.46,14972.0,112.8697,113.3364,112.8697,113.2294,14972.0
2019-10-02 15:15:00,116.47,116.58,116.28,116.55,10234.0,113.2391,113.3461,113.0544,113.3169,10234.0
2019-10-02 15:20:00,116.55,116.83,116.51,116.64,18102.0,113.3169,113.5891,113.278,113.4044,18102.0
2019-10-02 15:25:00,116.64,116.77,116.53,116.58,13891.0,113.4044,113.5308,113.2975,113.3461,13891.0
2019-10-02 15:30:00,116.58,116.88,116.47,116.85,17002.0,113.3461,113.6378,113.2391,113.6086,17002.0
2019-10-02 15:35:00,116.82,116.95,116.72,116.72,69211.0,113.5794,113.7058,113.4822,113.4822,69211.0
2019-10-02 15:40:00,116.76,116.8,116.57,116.63,18269.0,113.5211,113.56,113.3364,113.3947,18269.0
2019-10-02 15:45:00,116.64,116.65,115.93,115.93,26740.0,113.4044,113.4141,112.7141,112.7141,26740.0
2019-10-02 15:50:00,115.93,116.01,115.76,115.9,45126.0,112.7141,112.7919,112.5488,112.6849,45126.0
2019-10-02 15:55:00,115.9,116.08,115.86,115.98,60523.0,112.6849,112.8599,112.6461,112.7627,60523.0
2019-10-03 09:30:00,115.18,116.4,115.18,115.69,32230.0,111.9849,113.1711,111.9849,112.4808,32230.0
2019-10-03 09:35:00,115.98,116.07,115.05,115.09,8879.0,112.7627,112.8502,111.8585,111.8974,8879.0
2019-10-03 09:40:00,115.09,115.1,114.01,114.91,50158.0,111.8974,111.9071,110.8474,111.7224,50158.0
2019-10-03 09:45:00,114.99,115.41,114.95,115.26,26876.0,111.8002,112.2085,111.7613,112.0627,26876.0
2019-10-03 09:50:00,115.22,115.27,114.45,114.83,17101.0,112.0238,112.0724,111.2752,111.6446,17101.0
2019-10-03 09:55:00,114.66,115.24,114.35,115.24,17436.0,111.4793,112.0433,111.1779,112.0433,17436.0
2019-10-03 10:00:00,115.01,115.11,112.42,112.58,43712.0,111.8196,111.9169,109.3015,109.457,43712.0
2019-10-03 10:05:00,112.72,112.72,112.13,112.55,34426.0,109.5932,109.5932,109.0195,109.4279,34426.0
2019-10-03 10:10:00,112.54,112.8,112.14,112.72,26121.0,109.4181,109.6709,109.0292,109.5932,26121.0
2019-10-03 10:15:00,112.8,113.49,112.65,113.49,18371.0,109.6709,110.3418,109.5251,110.3418,18371.0
2019-10-03 10:20:00,113.51,113.51,112.96,113.2,32728.0,110.3612,110.3612,109.8265,110.0598,32728.0
2019-10-03 10:25:00,113.12,113.9,113.04,113.54,38555.0,109.9821,110.7404,109.9043,110.3904,38555.0
2019-10-03 10:30:00,113.45,113.62,113.02,113.3,25154.0,110.3029,110.4682,109.8848,110.1571,25154.0
2019-10-03 10:35:00,113.33,113.8,113.2,113.49,16161.0,110.1862,110.6432,110.0598,110.3418,16161.0
2019-10-03 10:40:00,113.56,113.56,112.93,113.0,14684.0,110.4099,110.4099,109.7973,109.8654,14684.0
2019-10-03 10:45:00,112.91,113.26,112.42,112.59,12980.0,109.7779,110.1182,109.3015,109.4668,12980.0
2019-10-03 10:50:00,112.59,112.66,112.2,112.56,15314.0,109.4668,109.5348,109.0876,109.4376,15314.0
2019-10-03 10:55:00,112.67,113.25,112.55,113.01,16910.0,109.5445,110.1085,109.4279,109.8751,16910.0
2019-10-03 11:00:00,113.02,113.77,112.91,113.61,30294.0,109.8848,110.614,109.7779,110.4585,30294.0
2019-10-03 11:05:00,113.62,114.49,113.54,114.44,46915.0,110.4682,111.3141,110.3904,111.2654,46915.0
2019-10-03 11:10:00,114.44,114.69,114.25,114.53,10311.0,111.2654,111.5085,111.0807,111.3529,10311.0
2019-10-03 11:15:00,114.59,115.25,114.39,115.04,13508.0,111.4113,112.053,111.2168,111.8488,13508.0
2019-10-03 11:20:00,114.99,115.01,114.62,114.69,13121.0,111.8002,111.8196,111.4404,111.5085,13121.0
2019-10-03 11:25:00,114.75,114.86,114.47,114.68,11755.0,111.5668,111.6738,111.2946,111.4988,11755.0
2019-10-03 11:30:00,114.7,114.76,114.49,114.55,9700.0,111.5182,111.5766,111.3141,111.3724,9700.0
2019-10-03 11:35:00,114.51,114.7,114.1,114.43,15146.0,111.3335,111.5182,110.9349,111.2557,15146.0
2019-10-03 11:40:00,114.46,114.73,114.4,114.57,12252.0,111.2849,111.5474,111.2266,111.3918,12252.0
2019-10-03 11:45:00,114.61,114.61,114.06,114.28,5127.0,111.4307,111.4307,110.896,111.1099,5127.0
2019-10-03 11:50:00,114.37,114.5,114.22,114.4,5155.0,111.1974,111.3238,111.0515,111.2266,5155.0
2019-10-03 11:55:00,114.5,114.57,114.27,114.38,6149.0,111.3238,111.3918,111.1002,111.2071,6149.0
2019-10-03 12:00:00,114.33,114.59,114.32,114.44,8970.0,111.1585,111.4113,111.1488,111.2654,8970.0
2019-10-03 12:05:00,114.44,114.87,114.44,114.67,5000.0,111.2654,111.6835,111.2654,111.4891,5000.0
2019-10-03 12:10:00,114.67,114.93,114.66,114.72,5400.0,111.4891,111.7418,111.4793,111.5377,5400.0
2019-10-03 12:15:00,114.77,114.77,114.25,114.42,9996.0,111.5863,111.5863,111.0807,111.246,9996.0
2019-10-03 12:20:00,114.47,114.57,114.31,114.57,5300.0,111.2946,111.3918,111.139,111.3918,5300.0
2019-10-03 12:25:00,114.55,115.07,114.54,115.05,4969.0,111.3724,111.878,111.3627,111.8585,4969.0
2019-10-03 12:30:00,115.01,115.17,114.9,115.12,15733.0,111.8196,111.9752,111.7127,111.9266,15733.0
2019-10-03 12:35:00,115.17,115.19,114.97,115.08,5951.0,111.9752,111.9946,111.7807,111.8877,5951.0
2019-10-03 12:40:00,115.01,115.08,114.82,114.92,8154.0,111.8196,111.8877,111.6349,111.7321,8154.0
2019-10-03 12:45:00,114.92,115.22,114.8,115.02,7515.0,111.7321,112.0238,111.6155,111.8294,7515.0
2019-10-03 12:50:00,115.01,115.11,114.77,114.89,3995.0,111.8196,111.9169,111.5863,111.703,3995.0
2019-10-03 12:55:00,114.9,115.0,114.88,114.96,2980.0,111.7127,111.8099,111.6932,111.771,2980.0
2019-10-03 13:00:00,114.95,115.06,114.88,114.96,5913.0,111.7613,111.8682,111.6932,111.771,5913.0
2019-10-03 13:05:00,114.93,115.09,114.9,115.09,3600.0,111.7418,111.8974,111.7127,111.8974,3600.0
2019-10-03 13:10:00,115.03,115.13,114.94,115.05,5700.0,111.8391,111.9363,111.7516,111.8585,5700.0
2019-10-03 13:15:00,114.99,115.12,114.93,115.05,4086.0,111.8002,111.9266,111.7418,111.8585,4086.0
2019-10-03 13:20:00,115.05,115.25,114.97,115.25,10521.0,111.8585,112.053,111.7807,112.053,10521.0
2019-10-03 13:25:00,115.2,115.24,114.95,115.0,4115.0,112.0044,112.0433,111.7613,111.8099,4115.0
2019-10-03 13:30:00,114.98,115.03,114.91,115.02,6917.0,111.7905,111.8391,111.7224,111.8294,6917.0
2019-10-03 13:35:00,114.99,115.0,114.83,114.96,8074.0,111.8002,111.8099,111.6446,111.771,8074.0
2019-10-03 13:40:00,115.04,115.64,115.04,115.46,21136.0,111.8488,112.4322,111.8488,112.2571,21136.0
2019-10-03 13:45:00,115.51,115.85,115.48,115.8,12740.0,112.3058,112.6363,112.2766,112.5877,12740.0
2019-10-03 13:50:00,115.82,115.85,115.52,115.67,6108.0,112.6072,112.6363,112.3155,112.4613,6108.0
2019-10-03 13:55:00,115.6,115.6,115.35,115.46,3721.0,112.3933,112.3933,112.1502,112.2571,3721.0
2019-10-03 14:00:00,115.53,115.53,115.2,115.32,6742.0,112.3252,112.3252,112.0044,112.121,6742.0
2019-10-03 14:05:00,115.35,115.39,115.22,115.27,6383.0,112.1502,112.1891,112.0238,112.0724,6383.0
2019-10-03 14:10:00,115.33,115.36,115.15,115.28,11242.0,112.1308,112.1599,111.9557,112.0821,11242.0
2019-10-03 14:15:00,115.32,115.7,115.28,115.69,10327.0,112.121,112.4905,112.0821,112.4808,10327.0
2019-10-03 14:20:00,115.7,115.91,115.69,115.89,9471.0,112.4905,112.6947,112.4808,112.6752,9471.0
2019-10-03 14:25:00,115.76,115.76,115.53,115.69,3211.0,112.5488,112.5488,112.3252,112.4808,3211.0
2019-10-03 14:30:00,115.68,115.93,115.62,115.92,6800.0,112.471,112.7141,112.4127,112.7044,6800.0
2019-10-03 14:35:00,115.95,116.05,115.81,115.88,16812.0,112.7336,112.8308,112.5974,112.6655,16812.0
2019-10-03 14:40:00,115.88,115.88,115.68,115.82,6864.0,112.6655,112.6655,112.471,112.6072,6864.0
2019-10-03 14:45:00,115.81,115.87,115.72,115.87,4110.0,112.5974,112.6558,112.5099,112.6558,4110.0
2019-10-03 14:50:00,115.84,115.98,115.76,115.76,4891.0,112.6266,112.7627,112.5488,112.5488,4891.0
2019-10-03 14:55:00,115.75,115.91,115.68,115.81,12118.0,112.5391,112.6947,112.471,112.5974,12118.0
2019-10-03 15:00:00,115.82,115.92,115.62,115.64,9002.0,112.6072,112.7044,112.4127,112.4322,9002.0
2019-10-03 15:05:00,115.64,115.7,115.58,115.68,12464.0,112.4322,112.4905,112.3738,112.471,12464.0
2019-10-03 15:10:00,115.66,115.72,115.55,115.56,9004.0,112.4516,112.5099,112.3447,112.3544,9004.0
2019-10-03 15:15:00,115.54,115.61,115.48,115.52,9500.0,112.3349,112.403,112.2766,112.3155,9500.0
2019-10-03 15:20:00,115.5,115.65,115.43,115.56,6107.0,112.296,112.4419,112.228,112.3544,6107.0
2019-10-03 15:25:00,115.51,115.68,115.51,115.67,12367.0,112.3058,112.471,112.3058,112.4613,12367.0
2019-10-03 15:30:00,115.68,115.71,115.45,115.45,10043.0,112.471,112.5002,112.2474,112.2474,10043.0
2019-10-03 15:35:00,115.46,115.63,115.42,115.62,8786.0,112.2571,112.4224,112.2183,112.4127,8786.0
2019-10-03 15:40:00,115.62,115.89,115.61,115.76,11512.0,112.4127,112.6752,112.403,112.5488,11512.0
2019-10-03 15:45:00,115.74,115.81,115.56,115.56,12328.0,112.5294,112.5974,112.3544,112.3544,12328.0
2019-10-03 15:50:00,115.58,116.02,115.47,115.99,23985.0,112.3738,112.8016,112.2669,112.7724,23985.0
2019-10-03 15:55:00,116.03,116.48,116.01,116.43,58229.0,112.8113,113.2489,112.7919,113.2002,58229.0
2019-10-04 09:30:00,117.64,118.71,117.56,118.54,44560.0,114.3767,115.417,114.2989,115.2517,44560.0
2019-10-04 09:35:00,118.54,118.79,117.5,117.59,14453.0,115.2517,115.4948,114.2406,114.3281,14453.0
2019-10-04 09:40:00,117.26,117.38,116.83,116.98,16316.0,114.0072,114.1239,113.5891,113.735,16316.0
2019-10-04 09:45:00,117.06,117.37,116.91,117.2,17329.0,113.8128,114.1142,113.6669,113.9489,17329.0
2019-10-04 09:50:00,117.09,117.33,116.6,117.12,8028.0,113.8419,114.0753,113.3655,113.8711,8028.0
2019-10-04 09:55:00,116.93,117.61,116.86,117.5,23208.0,113.6864,114.3475,113.6183,114.2406,23208.0
2019-10-04 10:00:00,117.43,117.85,117.28,117.69,20937.0,114.1725,114.5808,114.0267,114.4253,20937.0
2019-10-04 10:05:00,117.69,117.69,116.96,117.07,12720.0,114.4253,114.4253,113.7155,113.8225,12720.0
2019-10-04 10:10:00,116.9,117.15,116.8,117.12,3885.0,113.6572,113.9003,113.56,113.8711,3885.0
2019-10-04 10:15:00,117.07,117.3,117.03,117.24,5361.0,113.8225,114.0461,113.7836,113.9878,5361.0
2019-10-04 10:20:00,117.15,117.62,117.14,117.57,3800.0,113.9003,114.3572,113.8905,114.3086,3800.0
2019-10-04 10:25:00,117.57,117.57,117.0,117.05,6280.0,114.3086,114.3086,113.7544,113.803,6280.0
2019-10-04 10:30:00,117.01,117.09,116.53,116.53,14191.0,113.7642,113.8419,113.2975,113.2975,14191.0
2019-10-04 10:35:00,116.52,116.78,116.5,116.54,13976.0,113.2877,113.5405,113.2683,113.3072,13976.0
2019-10-04 10:40:00,116.58,116.73,116.52,116.58,6074.0,113.3461,113.4919,113.2877,113.3461,6074.0
2019-10-04 10:45:00,116.59,116.68,116.31,116.59,10881.0,113.3558,113.4433,113.0836,113.3558,10881.0
2019-10-04 10:50:00,116.65,117.31,116.65,117.24,10665.0,113.4141,114.0558,113.4141,113.9878,10665.0
2019-10-04 10:55:00,117.32,117.34,117.09,117.15,11303.0,114.0656,114.085,113.8419,113.9003,11303.0
2019-10-04 11:00:00,117.1,117.34,116.99,117.08,36204.0,113.8517,114.085,113.7447,113.8322,36204.0
2019-10-04 11:05:00,117.02,117.3,117.02,117.08,11398.0,113.7739,114.0461,113.7739,113.8322,11398.0
2019-10-04 11:10:00,117.11,117.4,117.03,117.34,6220.0,113.8614,114.1433,113.7836,114.085,6220.0
2019-10-04 11:15:00,117.34,117.49,117.16,117.2,7228.0,114.085,114.2308,113.91,113.9489,7228.0
2019-10-04 11:20:00,117.12,117.28,117.03,117.14,7018.0,113.8711,114.0267,113.7836,113.8905,7018.0
2019-10-04 11:25:00,117.11,117.34,117.02,117.34,4399.0,113.8614,114.085,113.7739,114.085,4399.0
2019-10-04 11:30:00,117.28,117.7,117.24,117.62,9432.0,114.0267,114.435,113.9878,114.3572,9432.0
2019-10-04 11:35:00,117.54,117.66,117.39,117.42,6300.0,114.2794,114.3961,114.1336,114.1628,6300.0
2019-10-04 11:40:00,117.49,117.61,117.44,117.45,7560.0,114.2308,114.3475,114.1822,114.1919,7560.0
2019-10-04 11:45:00,117.4,117.47,117.3,117.37,3284.0,114.1433,114.2114,114.0461,114.1142,3284.0
2019-10-04 11:50:00,117.39,117.65,117.39,117.5,7259.0,114.1336,114.3864,114.1336,114.2406,7259.0
2019-10-04 11:55:00,117.53,117.54,117.32,117.34,15126.0,114.2697,114.2794,114.0656,114.085,15126.0
2019-10-04 12:00:00,117.33,117.39,117.24,117.37,8304.0,114.0753,114.1336,113.9878,114.1142,8304.0
2019-10-04 12:05:00,117.37,117.69,117.36,117.58,5412.0,114.1142,114.4253,114.1044,114.3183,5412.0
2019-10-04 12:10:00,117.54,117.58,117.29,117.36,6439.0,114.2794,114.3183,114.0364,114.1044,6439.0
2019-10-04 12:15:00,117.36,117.42,117.28,117.32,2001.0,114.1044,114.1628,114.0267,114.0656,2001.0
2019-10-04 12:20:00,117.32,117.5,117.32,117.5,12263.0,114.0656,114.2406,114.0656,114.2406,12263.0
2019-10-04 12:25:00,117.52,117.55,117.46,117.5,6370.0,114.26,114.2892,114.2017,114.2406,6370.0
2019-10-04 12:30:00,117.48,117.58,117.45,117.47,3601.0,114.2211,114.3183,114.1919,114.2114,3601.0
2019-10-04 12:35:00,117.41,117.57,117.41,117.49,7246.0,114.1531,114.3086,114.1531,114.2308,7246.0
2019-10-04 12:40:00,117.51,117.53,117.39,117.39,2880.0,114.2503,114.2697,114.1336,114.1336,2880.0
2019-10-04 12:45:00,117.36,117.43,117.3,117.34,6580.0,114.1044,114.1725,114.0461,114.085,6580.0
2019-10-04 12:50:00,117.32,117.4,117.22,117.3,4075.0,114.0656,114.1433,113.9683,114.0461,4075.0
2019-10-04 12:55:00,117.22,117.22,117.12,117.2,5408.0,113.9683,113.9683,113.8711,113.9489,5408.0
2019-10-04 13:00:00,117.2,117.48,117.07,117.29,36355.0,113.9489,114.2211,113.8225,114.0364,36355.0
2019-10-04 13:05:00,117.26,117.27,117.08,117.09,7699.0,114.0072,114.0169,113.8322,113.8419,7699.0
2019-10-04 13:10:00,117.15,117.56,117.09,117.5,3898.0,113.9003,114.2989,113.8419,114.2406,3898.0
2019-10-04 13:15:00,117.5,117.7,117.49,117.65,6650.0,114.2406,114.435,114.2308,114.3864,6650.0
2019-10-04 13:20:00,117.66,117.66,117.54,117.63,4509.0,114.3961,114.3961,114.2794,114.367,4509.0
2019-10-04 13:25:00,117.62,117.89,117.49,117.49,27359.0,114.3572,114.6197,114.2308,114.2308,27359.0
2019-10-04 13:30:00,117.62,117.62,117.47,117.5,3855.0,114.3572,114.3572,114.2114,114.2406,3855.0
2019-10-04 13:35:00,117.5,117.53,117.42,117.47,4662.0,114.2406,114.2697,114.1628,114.2114,4662.0
2019-10-04 13:40:00,117.5,117.84,117.49,117.61,8086.0,114.2406,114.5711,114.2308,114.3475,8086.0
2019-10-04 13:45:00,117.62,117.69,117.5,117.52,5249.0,114.3572,114.4253,114.2406,114.26,5249.0
2019-10-04 13:50:00,117.54,117.55,117.0,117.0,11881.0,114.2794,114.2892,113.7544,113.7544,11881.0
2019-10-04 13:55:00,117.03,117.09,116.92,117.0,9363.0,113.7836,113.8419,113.6766,113.7544,9363.0
2019-10-04 14:00:00,117.01,117.12,116.84,116.84,8197.0,113.7642,113.8711,113.5989,113.5989,8197.0
2019-10-04 14:05:00,116.84,117.05,116.79,116.97,6670.0,113.5989,113.803,113.5503,113.7253,6670.0
2019-10-04 14:10:00,117.02,117.05,116.91,116.96,3516.0,113.7739,113.803,113.6669,113.7155,3516.0
2019-10-04 14:15:00,116.95,117.06,116.85,116.85,12978.0,113.7058,113.8128,113.6086,113.6086,12978.0
2019-10-04 14:20:00,116.86,116.94,116.82,116.94,2600.0,113.6183,113.6961,113.5794,113.6961,2600.0
2019-10-04 14:25:00,116.94,116.94,116.79,116.91,2741.0,113.6961,113.6961,113.5503,113.6669,2741.0
2019-10-04 14:30:00,116.91,117.02,116.8,116.84,9404.0,113.6669,113.7739,113.56,113.5989,9404.0
2019-10-04 14:35:00,116.81,117.02,116.8,116.98,6691.0,113.5697,113.7739,113.56,113.735,6691.0
2019-10-04 14:40:00,117.01,117.05,116.93,116.96,6373.0,113.7642,113.803,113.6864,113.7155,6373.0
2019-10-04 14:45:00,116.86,116.86,116.63,116.64,7019.0,113.6183,113.6183,113.3947,113.4044,7019.0
2019-10-04 14:50:00,116.61,116.67,116.5,116.59,16392.0,113.3752,113.4336,113.2683,113.3558,16392.0
2019-10-04 14:55:00,116.59,116.72,116.56,116.6,12983.0,113.3558,113.4822,113.3266,113.3655,12983.0
2019-10-04 15:00:00,116.62,116.64,116.53,116.54,12348.0,113.385,113.4044,113.2975,113.3072,12348.0
2019-10-04 15:05:00,116.57,116.61,116.46,116.55,12665.0,113.3364,113.3752,113.2294,113.3169,12665.0
2019-10-04 15:10:00,116.57,116.59,116.46,116.46,5955.0,113.3364,113.3558,113.2294,113.2294,5955.0
2019-10-04 15:15:00,116.47,116.56,116.43,116.52,10044.0,113.2391,113.3266,113.2002,113.2877,10044.0
2019-10-04 15:20:00,116.54,116.74,116.54,116.72,13356.0,113.3072,113.5016,113.3072,113.4822,13356.0
2019-10-04 15:25:00,116.74,117.06,116.74,116.91,8322.0,113.5016,113.8128,113.5016,113.6669,8322.0
2019-10-04 15:30:00,116.9,116.98,116.83,116.9,14485.0,113.6572,113.735,113.5891,113.6572,14485.0
2019-10-04 15:35:00,116.92,117.0,116.85,116.96,23390.0,113.6766,113.7544,113.6086,113.7155,23390.0
2019-10-04 15:40:00,116.96,117.06,116.88,116.93,21364.0,113.7155,113.8128,113.6378,113.6864,21364.0
2019-10-04 15:45:00,116.91,117.11,116.91,117.06,17956.0,113.6669,113.8614,113.6669,113.8128,17956.0
2019-10-04 15:50:00,117.08,117.17,116.98,117.07,25542.0,113.8322,113.9197,113.735,113.8225,25542.0
2019-10-04 15:55:00,117.09,117.3,117.06,117.21,55308.0,113.8419,114.0461,113.8128,113.9586,55308.0
2019-10-07 09:30:00,116.7,117.06,116.12,116.38,20116.0,113.4627,113.8128,112.8988,113.1516,20116.0
2019-10-07 09:35:00,116.05,116.55,115.52,115.97,10099.0,112.8308,113.3169,112.3155,112.753,10099.0
2019-10-07 09:40:00,115.63,115.8,115.24,115.47,7574.0,112.4224,112.5877,112.0433,112.2669,7574.0
2019-10-07 09:45:00,115.69,116.32,115.45,116.31,10829.0,112.4808,113.0933,112.2474,113.0836,10829.0
2019-10-07 09:50:00,116.38,116.76,116.24,116.62,18918.0,113.1516,113.5211,113.0155,113.385,18918.0
2019-10-07 09:55:00,116.54,116.82,116.44,116.53,8674.0,113.3072,113.5794,113.21,113.2975,8674.0
2019-10-07 10:00:00,116.57,116.62,116.28,116.49,10243.0,113.3364,113.385,113.0544,113.2586,10243.0
2019-10-07 10:05:00,116.53,116.93,116.47,116.61,14447.0,113.2975,113.6864,113.2391,113.3752,14447.0
2019-10-07 10:10:00,116.65,116.81,116.59,116.63,7323.0,113.4141,113.5697,113.3558,113.3947,7323.0
2019-10-07 10:15:00,116.67,116.8,116.38,116.5,10327.0,113.4336,113.56,113.1516,113.2683,10327.0
2019-10-07 10:20:00,116.48,116.75,116.47,116.72,10000.0,113.2489,113.5114,113.2391,113.4822,10000.0
2019-10-07 10:25:00,116.69,116.8,116.58,116.63,8029.0,113.453,113.56,113.3461,113.3947,8029.0
2019-10-07 10:30:00,116.58,116.74,116.56,116.61,4297.0,113.3461,113.5016,113.3266,113.3752,4297.0
2019-10-07 10:35:00,116.63,116.7,116.49,116.49,3652.0,113.3947,113.4627,113.2586,113.2586,3652.0
2019-10-07 10:40:00,116.55,116.93,116.54,116.83,10674.0,113.3169,113.6864,113.3072,113.5891,10674.0
2019-10-07 10:45:00,116.82,116.92,116.58,116.72,4332.0,113.5794,113.6766,113.3461,113.4822,4332.0
2019-10-07 10:50:00,116.84,116.99,116.82,116.91,6186.0,113.5989,113.7447,113.5794,113.6669,6186.0
2019-10-07 10:55:00,116.84,117.12,116.84,116.92,3495.0,113.5989,113.8711,113.5989,113.6766,3495.0
2019-10-07 11:00:00,116.89,117.37,116.85,117.2,12043.0,113.6475,114.1142,113.6086,113.9489,12043.0
2019-10-07 11:05:00,117.11,117.31,117.05,117.18,5364.0,113.8614,114.0558,113.803,113.9294,5364.0
2019-10-07 11:10:00,117.34,117.41,117.05,117.14,7773.0,114.085,114.1531,113.803,113.8905,7773.0
2019-10-07 11:15:00,117.18,117.3,117.15,117.21,6772.0,113.9294,114.0461,113.9003,113.9586,6772.0
2019-10-07 11:20:00,117.22,117.23,116.92,116.98,13557.0,113.9683,113.978,113.6766,113.735,13557.0
2019-10-07 11:25:00,116.98,117.27,116.98,117.13,9098.0,113.735,114.0169,113.735,113.8808,9098.0
2019-10-07 11:30:00,117.07,117.22,116.94,117.19,3683.0,113.8225,113.9683,113.6961,113.9392,3683.0
2019-10-07 11:35:00,117.15,117.15,116.99,117.04,3200.0,113.9003,113.9003,113.7447,113.7933,3200.0
2019-10-07 11:40:00,117.0,117.31,116.95,117.31,9133.0,113.7544,114.0558,113.7058,114.0558,9133.0
2019-10-07 11:45:00,117.39,117.39,117.02,117.02,3877.0,114.1336,114.1336,113.7739,113.7739,3877.0
2019-10-07 11:50:00,117.0,117.11,116.94,117.0,4000.0,113.7544,113.8614,113.6961,113.7544,4000.0
2019-10-07 11:55:00,116.93,117.04,116.9,117.02,6046.0,113.6864,113.7933,113.6572,113.7739,6046.0
2019-10-07 12:00:00,117.03,117.07,116.94,116.94,2570.0,113.7836,113.8225,113.6961,113.6961,2570.0
2019-10-07 12:05:00,116.93,116.93,116.79,116.8,4242.0,113.6864,113.6864,113.5503,113.56,4242.0
2019-10-07 12:10:00,116.79,116.9,116.76,116.82,7221.0,113.5503,113.6572,113.5211,113.5794,7221.0
2019-10-07 12:15:00,116.8,117.15,116.8,117.15,6007.0,113.56,113.9003,113.56,113.9003,6007.0
2019-10-07 12:20:00,117.16,117.24,117.14,117.21,3844.0,113.91,113.9878,113.8905,113.9586,3844.0
2019-10-07 12:25:00,117.21,117.32,117.13,117.25,8401.0,113.9586,114.0656,113.8808,113.9975,8401.0
2019-10-07 12:30:00,117.22,117.25,117.1,117.11,3099.0,113.9683,113.9975,113.8517,113.8614,3099.0
2019-10-07 12:35:00,117.14,117.15,116.87,117.04,5354.0,113.8905,113.9003,113.628,113.7933,5354.0
2019-10-07 12:40:00,117.04,117.1,116.99,117.0,4001.0,113.7933,113.8517,113.7447,113.7544,4001.0
2019-10-07 12:45:00,117.02,117.05,116.95,117.01,5042.0,113.7739,113.803,113.7058,113.7642,5042.0
2019-10-07 12:50:00,116.95,117.03,116.93,116.95,3200.0,113.7058,113.7836,113.6864,113.7058,3200.0
2019-10-07 12:55:00,116.94,117.03,116.93,117.01,3210.0,113.6961,113.7836,113.6864,113.7642,3210.0
2019-10-07 13:00:00,116.98,117.15,116.96,117.11,4200.0,113.735,113.9003,113.7155,113.8614,4200.0
2019-10-07 13:05:00,117.02,117.02,116.67,116.67,4865.0,113.7739,113.7739,113.4336,113.4336,4865.0
2019-10-07 13:10:00,116.58,116.59,116.48,116.49,5001.0,113.3461,113.3558,113.2489,113.2586,5001.0
2019-10-07 13:15:00,116.45,116.53,116.26,116.45,6190.0,113.2197,113.2975,113.035,113.2197,6190.0
2019-10-07 13:20:00,116.49,116.52,116.41,116.48,2200.0,113.2586,113.2877,113.1808,113.2489,2200.0
2019-10-07 13:25:00,116.54,116.56,116.49,116.53,2211.0,113.3072,113.3266,113.2586,113.2975,2211.0
2019-10-07 13:30:00,116.53,117.38,116.46,117.19,6103.0,113.2975,114.1239,113.2294,113.9392,6103.0
2019-10-07 13:35:00,117.09,117.62,116.99,117.52,5527.0,113.8419,114.3572,113.7447,114.26,5527.0
2019-10-07 13:40:00,117.4,117.45,117.35,117.37,4199.0,114.1433,114.1919,114.0947,114.1142,4199.0
2019-10-07 13:45:00,117.3,117.37,117.22,117.32,11195.0,114.0461,114.1142,113.9683,114.0656,11195.0
2019-10-07 13:50:00,117.3,117.4,117.19,117.19,8782.0,114.0461,114.1433,113.9392,113.9392,8782.0
2019-10-07 13:55:00,117.22,117.4,117.22,117.26,5067.0,113.9683,114.1433,113.9683,114.0072,5067.0
2019-10-07 14:00:00,117.26,117.28,117.08,117.15,6196.0,114.0072,114.0267,113.8322,113.9003,6196.0
2019-10-07 14:05:00,117.11,117.13,116.84,116.91,3400.0,113.8614,113.8808,113.5989,113.6669,3400.0
2019-10-07 14:10:00,116.84,116.84,116.6,116.72,6225.0,113.5989,113.5989,113.3655,113.4822,6225.0
2019-10-07 14:15:00,116.73,116.75,116.5,116.71,5105.0,113.4919,113.5114,113.2683,113.4725,5105.0
2019-10-07 14:20:00,116.71,116.72,116.44,116.48,9759.0,113.4725,113.4822,113.21,113.2489,9759.0
2019-10-07 14:25:00,116.55,116.62,116.51,116.55,6644.0,113.3169,113.385,113.278,113.3169,6644.0
2019-10-07 14:30:00,116.53,116.57,116.26,116.43,6201.0,113.2975,113.3364,113.035,113.2002,6201.0
2019-10-07 14:35:00,116.43,116.49,116.29,116.4,16026.0,113.2002,113.2586,113.0641,113.1711,16026.0
2019-10-07 14:40:00,116.37,116.5,116.3,116.37,11682.0,113.1419,113.2683,113.0738,113.1419,11682.0
2019-10-07 14:45:00,116.3,116.41,116.11,116.17,8038.0,113.0738,113.1808,112.8891,112.9475,8038.0
2019-10-07 14:50:00,116.15,116.15,115.9,116.09,7378.0,112.928,112.928,112.6849,112.8697,7378.0
2019-10-07 14:55:00,116.05,116.3,116.04,116.3,7378.0,112.8308,113.0738,112.8211,113.0738,7378.0
2019-10-07 15:00:00,116.36,116.36,116.19,116.24,6566.0,113.1322,113.1322,112.9669,113.0155,6566.0
2019-10-07 15:05:00,116.24,116.31,116.12,116.15,17102.0,113.0155,113.0836,112.8988,112.928,17102.0
2019-10-07 15:10:00,116.12,116.27,115.95,116.22,13912.0,112.8988,113.0447,112.7336,112.9961,13912.0
2019-10-07 15:15:00,116.19,116.21,116.07,116.09,13176.0,112.9669,112.9863,112.8502,112.8697,13176.0
2019-10-07 15:20:00,116.06,116.06,115.85,115.99,13812.0,112.8405,112.8405,112.6363,112.7724,13812.0
2019-10-07 15:25:00,116.06,116.16,116.01,116.12,20531.0,112.8405,112.9377,112.7919,112.8988,20531.0
2019-10-07 15:30:00,116.15,116.15,115.86,115.86,11842.0,112.928,112.928,112.6461,112.6461,11842.0
2019-10-07 15:35:00,115.93,116.08,115.9,116.08,13843.0,112.7141,112.8599,112.6849,112.8599,13843.0
2019-10-07 15:40:00,116.09,116.12,115.81,115.89,22887.0,112.8697,112.8988,112.5974,112.6752,22887.0
2019-10-07 15:45:00,115.9,116.02,115.68,115.68,18452.0,112.6849,112.8016,112.471,112.471,18452.0
2019-10-07 15:50:00,115.7,115.74,115.6,115.69,33950.0,112.4905,112.5294,112.3933,112.4808,33950.0
2019-10-07 15:55:00,115.71,115.96,115.61,115.66,68495.0,112.5002,112.7433,112.403,112.4516,68495.0
2019-10-08 09:30:00,111.12,112.85,110.6,111.11,110492.0,108.0375,109.7195,107.532,108.0278,110492.0
2019-10-08 09:35:00,111.1,112.36,110.85,111.13,60269.0,108.0181,109.2431,107.775,108.0473,60269.0
2019-10-08 09:40:00,111.13,111.49,110.73,111.41,36720.0,108.0473,108.3973,107.6584,108.3195,36720.0
2019-10-08 09:45:00,111.51,111.51,110.71,111.24,79142.0,108.4167,108.4167,107.6389,108.1542,79142.0
2019-10-08 09:50:00,111.23,111.37,110.98,111.3,43574.0,108.1445,108.2806,107.9014,108.2125,43574.0
2019-10-08 09:55:00,111.24,111.63,111.18,111.23,16291.0,108.1542,108.5334,108.0959,108.1445,16291.0
2019-10-08 10:00:00,111.23,111.32,110.52,110.68,47175.0,108.1445,108.232,107.4542,107.6097,47175.0
2019-10-08 10:05:00,110.76,110.96,110.57,110.91,28394.0,107.6875,107.882,107.5028,107.8334,28394.0
2019-10-08 10:10:00,110.91,111.21,110.7,110.83,98642.0,107.8334,108.125,107.6292,107.7556,98642.0
2019-10-08 10:15:00,110.83,111.04,110.61,110.82,22599.0,107.7556,107.9598,107.5417,107.7459,22599.0
2019-10-08 10:20:00,110.76,110.8,110.31,110.48,14958.0,107.6875,107.7264,107.25,107.4153,14958.0
2019-10-08 10:25:00,110.44,110.5,110.21,110.32,12842.0,107.3764,107.4347,107.1528,107.2597,12842.0
2019-10-08 10:30:00,110.28,110.76,110.26,110.41,24695.0,107.2208,107.6875,107.2014,107.3472,24695.0
2019-10-08 10:35:00,110.35,110.63,110.23,110.59,9858.0,107.2889,107.5611,107.1722,107.5222,9858.0
2019-10-08 10:40:00,110.64,110.74,110.34,110.43,26348.0,107.5709,107.6681,107.2792,107.3667,26348.0
2019-10-08 10:45:00,110.41,110.51,110.11,110.18,22258.0,107.3472,107.4445,107.0556,107.1236,22258.0
2019-10-08 10:50:00,110.13,110.33,110.07,110.33,14385.0,107.075,107.2695,107.0167,107.2695,14385.0
2019-10-08 10:55:00,110.31,110.87,110.29,110.77,26379.0,107.25,107.7945,107.2306,107.6972,26379.0
2019-10-08 11:00:00,110.73,110.76,110.26,110.37,19765.0,107.6584,107.6875,107.2014,107.3083,19765.0
2019-10-08 11:05:00,110.38,110.49,110.03,110.46,36275.0,107.3181,107.425,106.9778,107.3958,36275.0
2019-10-08 11:10:00,110.44,110.71,110.41,110.61,14933.0,107.3764,107.6389,107.3472,107.5417,14933.0
2019-10-08 11:15:00,110.56,110.85,110.47,110.47,6813.0,107.4931,107.775,107.4056,107.4056,6813.0
2019-10-08 11:20:00,110.45,110.56,110.35,110.46,7929.0,107.3861,107.4931,107.2889,107.3958,7929.0
2019-10-08 11:25:00,110.37,110.46,110.17,110.26,8904.0,107.3083,107.3958,107.1139,107.2014,8904.0
2019-10-08 11:30:00,110.21,110.31,109.82,109.91,24409.0,107.1528,107.25,106.7736,106.8611,24409.0
2019-10-08 11:35:00,109.9,110.21,109.9,110.0,18445.0,106.8514,107.1528,106.8514,106.9486,18445.0
2019-10-08 11:40:00,109.96,110.1,109.81,110.07,11751.0,106.9097,107.0458,106.7639,107.0167,11751.0
2019-10-08 11:45:00,110.03,110.16,109.77,109.87,6541.0,106.9778,107.1042,106.725,106.8222,6541.0
2019-10-08 11:50:00,109.91,110.4,109.9,110.37,7709.0,106.8611,107.3375,106.8514,107.3083,7709.0
2019-10-08 11:55:00,110.42,110.42,110.06,110.27,19501.0,107.357,107.357,107.0069,107.2111,19501.0
2019-10-08 12:00:00,110.24,110.24,109.95,109.99,12946.0,107.1819,107.1819,106.9,106.9389,12946.0
2019-10-08 12:05:00,109.98,110.04,109.83,109.91,9179.0,106.9292,106.9875,106.7833,106.8611,9179.0
2019-10-08 12:10:00,109.94,110.0,109.71,109.86,29354.0,106.8903,106.9486,106.6667,106.8125,29354.0
2019-10-08 12:15:00,109.87,109.87,109.63,109.78,14240.0,106.8222,106.8222,106.5889,106.7347,14240.0
2019-10-08 12:20:00,109.83,110.52,109.82,110.44,19562.0,106.7833,107.4542,106.7736,107.3764,19562.0
2019-10-08 12:25:00,110.43,110.51,110.34,110.41,7339.0,107.3667,107.4445,107.2792,107.3472,7339.0
2019-10-08 12:30:00,110.49,110.59,110.44,110.48,5420.0,107.425,107.5222,107.3764,107.4153,5420.0
2019-10-08 12:35:00,110.51,110.6,110.38,110.6,2670.0,107.4445,107.532,107.3181,107.532,2670.0
2019-10-08 12:40:00,110.6,110.79,110.51,110.77,7404.0,107.532,107.7167,107.4445,107.6972,7404.0
2019-10-08 12:45:00,110.72,111.2,110.7,110.9,26764.0,107.6486,108.1153,107.6292,107.8236,26764.0
2019-10-08 12:50:00,110.88,110.89,110.65,110.72,7458.0,107.8042,107.8139,107.5806,107.6486,7458.0
2019-10-08 12:55:00,110.67,110.69,110.47,110.57,11264.0,107.6,107.6195,107.4056,107.5028,11264.0
2019-10-08 13:00:00,110.57,110.81,110.55,110.6,17174.0,107.5028,107.7361,107.4834,107.532,17174.0
2019-10-08 13:05:00,110.58,110.87,110.56,110.78,40464.0,107.5125,107.7945,107.4931,107.707,40464.0
2019-10-08 13:10:00,110.76,110.82,110.66,110.69,3700.0,107.6875,107.7459,107.5903,107.6195,3700.0
2019-10-08 13:15:00,110.71,110.81,110.67,110.77,5356.0,107.6389,107.7361,107.6,107.6972,5356.0
2019-10-08 13:20:00,110.8,110.98,110.73,110.92,6538.0,107.7264,107.9014,107.6584,107.8431,6538.0
2019-10-08 13:25:00,110.91,111.0,110.85,110.94,13968.0,107.8334,107.9209,107.775,107.8625,13968.0
2019-10-08 13:30:00,110.94,111.1,110.92,111.01,10234.0,107.8625,108.0181,107.8431,107.9306,10234.0
2019-10-08 13:35:00,111.01,111.05,110.77,110.9,11347.0,107.9306,107.9695,107.6972,107.8236,11347.0
2019-10-08 13:40:00,110.93,111.02,110.86,111.0,6715.0,107.8528,107.9403,107.7848,107.9209,6715.0
2019-10-08 13:45:00,110.98,111.02,110.71,110.82,68261.0,107.9014,107.9403,107.6389,107.7459,68261.0
2019-10-08 13:50:00,110.82,111.05,110.82,110.97,14382.0,107.7459,107.9695,107.7459,107.8917,14382.0
2019-10-08 13:55:00,111.01,111.04,110.75,110.75,10744.0,107.9306,107.9598,107.6778,107.6778,10744.0
2019-10-08 14:00:00,110.77,110.79,110.58,110.67,11696.0,107.6972,107.7167,107.5125,107.6,11696.0
2019-10-08 14:05:00,110.7,110.81,110.68,110.77,5218.0,107.6292,107.7361,107.6097,107.6972,5218.0
2019-10-08 14:10:00,110.73,110.74,110.58,110.64,8487.0,107.6584,107.6681,107.5125,107.5709,8487.0
2019-10-08 14:15:00,110.65,110.71,110.54,110.58,19582.0,107.5806,107.6389,107.4736,107.5125,19582.0
2019-10-08 14:20:00,110.59,110.6,110.42,110.52,9091.0,107.5222,107.532,107.357,107.4542,9091.0
2019-10-08 14:25:00,110.56,110.58,110.41,110.42,6383.0,107.4931,107.5125,107.3472,107.357,6383.0
2019-10-08 14:30:00,110.5,110.92,110.45,110.84,8512.0,107.4347,107.8431,107.3861,107.7653,8512.0
2019-10-08 14:35:00,110.97,111.6,110.96,111.33,15700.0,107.8917,108.5042,107.882,108.2417,15700.0
2019-10-08 14:40:00,111.25,111.28,110.84,111.01,5805.0,108.1639,108.1931,107.7653,107.9306,5805.0
2019-10-08 14:45:00,111.06,111.7,111.02,111.5,16833.0,107.9792,108.6014,107.9403,108.407,16833.0
2019-10-08 14:50:00,111.46,111.51,111.21,111.21,8076.0,108.3681,108.4167,108.125,108.125,8076.0
2019-10-08 14:55:00,111.18,111.28,110.26,110.51,9633.0,108.0959,108.1931,107.2014,107.4445,9633.0
2019-10-08 15:00:00,110.59,111.11,110.38,110.39,8664.0,107.5222,108.0278,107.3181,107.3278,8664.0
2019-10-08 15:05:00,110.35,110.53,110.27,110.34,6931.0,107.2889,107.4639,107.2111,107.2792,6931.0
2019-10-08 15:10:00,110.33,110.33,109.96,110.08,10761.0,107.2695,107.2695,106.9097,107.0264,10761.0
2019-10-08 15:15:00,110.04,110.19,109.96,110.18,6544.0,106.9875,107.1333,106.9097,107.1236,6544.0
2019-10-08 15:20:00,110.18,110.32,110.09,110.17,7389.0,107.1236,107.2597,107.0361,107.1139,7389.0
2019-10-08 15:25:00,110.17,110.34,110.12,110.29,7170.0,107.1139,107.2792,107.0653,107.2306,7170.0
2019-10-08 15:30:00,110.34,110.41,110.15,110.15,7566.0,107.2792,107.3472,107.0944,107.0944,7566.0
2019-10-08 15:35:00,110.13,110.16,109.67,109.7,14311.0,107.075,107.1042,106.6278,106.6569,14311.0
2019-10-08 15:40:00,109.7,109.72,109.46,109.61,20575.0,106.6569,106.6764,106.4236,106.5694,20575.0
2019-10-08 15:45:00,109.58,109.67,109.46,109.53,27129.0,106.5403,106.6278,106.4236,106.4916,27129.0
2019-10-08 15:50:00,109.51,109.59,109.25,109.28,44147.0,106.4722,106.55,106.2194,106.2486,44147.0
2019-10-08 15:55:00,109.25,109.3,109.04,109.14,96421.0,106.2194,106.268,106.0152,106.1125,96421.0
2019-10-09 09:30:00,110.7,111.16,110.04,110.23,40933.0,107.6292,108.0764,106.9875,107.1722,40933.0
2019-10-09 09:35:00,110.06,111.0,109.8,110.81,18596.0,107.0069,107.9209,106.7542,107.7361,18596.0
2019-10-09 09:40:00,110.9,110.98,110.56,110.65,14919.0,107.8236,107.9014,107.4931,107.5806,14919.0
2019-10-09 09:45:00,110.71,110.94,110.65,110.72,10066.0,107.6389,107.8625,107.5806,107.6486,10066.0
2019-10-09 09:50:00,110.71,110.86,110.23,110.37,12127.0,107.6389,107.7848,107.1722,107.3083,12127.0
2019-10-09 09:55:00,110.39,110.83,110.35,110.82,11997.0,107.3278,107.7556,107.2889,107.7459,11997.0
2019-10-09 10:00:00,110.85,110.91,110.52,110.85,5507.0,107.775,107.8334,107.4542,107.775,5507.0
2019-10-09 10:05:00,110.85,111.05,110.83,110.91,10291.0,107.775,107.9695,107.7556,107.8334,10291.0
2019-10-09 10:10:00,110.96,111.11,110.78,110.84,9972.0,107.882,108.0278,107.707,107.7653,9972.0
2019-10-09 10:15:00,110.86,111.34,110.83,111.34,8803.0,107.7848,108.2514,107.7556,108.2514,8803.0
2019-10-09 10:20:00,111.37,111.4,111.19,111.28,8209.0,108.2806,108.3098,108.1056,108.1931,8209.0
2019-10-09 10:25:00,111.28,111.35,111.09,111.22,5504.0,108.1931,108.2612,108.0084,108.1348,5504.0
2019-10-09 10:30:00,111.13,111.44,110.96,111.22,17791.0,108.0473,108.3487,107.882,108.1348,17791.0
2019-10-09 10:35:00,111.27,111.27,110.98,111.11,7875.0,108.1834,108.1834,107.9014,108.0278,7875.0
2019-10-09 10:40:00,111.15,111.45,111.12,111.36,7619.0,108.0667,108.3584,108.0375,108.2709,7619.0
2019-10-09 10:45:00,111.34,111.45,111.29,111.35,6285.0,108.2514,108.3584,108.2028,108.2612,6285.0
2019-10-09 10:50:00,111.42,111.44,111.31,111.39,5792.0,108.3292,108.3487,108.2223,108.3,5792.0
2019-10-09 10:55:00,111.29,111.41,111.23,111.37,6804.0,108.2028,108.3195,108.1445,108.2806,6804.0
2019-10-09 11:00:00,111.44,111.45,110.96,111.06,6400.0,108.3487,108.3584,107.882,107.9792,6400.0
2019-10-09 11:05:00,111.16,111.22,110.99,111.05,5626.0,108.0764,108.1348,107.9111,107.9695,5626.0
2019-10-09 11:10:00,111.18,111.34,111.1,111.31,19170.0,108.0959,108.2514,108.0181,108.2223,19170.0
2019-10-09 11:15:00,111.27,111.67,111.24,111.55,15642.0,108.1834,108.5723,108.1542,108.4556,15642.0
2019-10-09 11:20:00,111.58,111.62,111.32,111.44,11046.0,108.4848,108.5237,108.232,108.3487,11046.0
2019-10-09 11:25:00,111.44,111.54,111.27,111.27,10033.0,108.3487,108.4459,108.1834,108.1834,10033.0
2019-10-09 11:30:00,111.36,111.54,111.29,111.45,9539.0,108.2709,108.4459,108.2028,108.3584,9539.0
2019-10-09 11:35:00,111.47,111.79,111.41,111.7,6941.0,108.3778,108.689,108.3195,108.6014,6941.0
2019-10-09 11:40:00,111.68,111.87,111.63,111.63,6577.0,108.582,108.7667,108.5334,108.5334,6577.0
2019-10-09 11:45:00,111.65,111.86,111.63,111.73,6249.0,108.5528,108.757,108.5334,108.6306,6249.0
2019-10-09 11:50:00,111.77,111.94,111.76,111.88,9300.0,108.6695,108.8348,108.6598,108.7765,9300.0
2019-10-09 11:55:00,111.85,111.85,111.59,111.59,4337.0,108.7473,108.7473,108.4945,108.4945,4337.0
2019-10-09 12:00:00,111.66,111.86,111.66,111.86,8989.0,108.5626,108.757,108.5626,108.757,8989.0
2019-10-09 12:05:00,111.84,112.06,111.84,111.94,5192.0,108.7376,108.9515,108.7376,108.8348,5192.0
2019-10-09 12:10:00,111.94,112.14,111.93,112.14,12510.0,108.8348,109.0292,108.8251,109.0292,12510.0
2019-10-09 12:15:00,112.14,112.14,111.9,111.98,15798.0,109.0292,109.0292,108.7959,108.8737,15798.0
2019-10-09 12:20:00,111.93,111.98,111.79,111.82,6150.0,108.8251,108.8737,108.689,108.7181,6150.0
2019-10-09 12:25:00,111.81,111.82,111.6,111.68,2438.0,108.7084,108.7181,108.5042,108.582,2438.0
2019-10-09 12:30:00,111.64,111.71,111.61,111.61,3316.0,108.5431,108.6112,108.5139,108.5139,3316.0
2019-10-09 12:35:00,111.62,111.63,111.47,111.47,1910.0,108.5237,108.5334,108.3778,108.3778,1910.0
2019-10-09 12:40:00,111.47,111.49,111.39,111.4,2620.0,108.3778,108.3973,108.3,108.3098,2620.0
2019-10-09 12:45:00,111.37,111.5,111.29,111.49,4674.0,108.2806,108.407,108.2028,108.3973,4674.0
2019-10-09 12:50:00,111.46,111.46,111.27,111.43,4158.0,108.3681,108.3681,108.1834,108.3389,4158.0
2019-10-09 12:55:00,111.4,111.47,111.36,111.46,2978.0,108.3098,108.3778,108.2709,108.3681,2978.0
2019-10-09 13:00:00,111.49,111.83,111.39,111.39,10900.0,108.3973,108.7278,108.3,108.3,10900.0
2019-10-09 13:05:00,111.39,111.59,111.33,111.57,6873.0,108.3,108.4945,108.2417,108.4751,6873.0
2019-10-09 13:10:00,111.54,111.66,111.48,111.59,2660.0,108.4459,108.5626,108.3876,108.4945,2660.0
2019-10-09 13:15:00,111.65,111.65,111.44,111.46,1625.0,108.5528,108.5528,108.3487,108.3681,1625.0
2019-10-09 13:20:00,111.43,111.58,111.42,111.51,1650.0,108.3389,108.4848,108.3292,108.4167,1650.0
2019-10-09 13:25:00,111.58,111.68,111.46,111.66,8103.0,108.4848,108.582,108.3681,108.5626,8103.0
2019-10-09 13:30:00,111.66,111.9,111.65,111.84,5559.0,108.5626,108.7959,108.5528,108.7376,5559.0
2019-10-09 13:35:00,111.89,111.93,111.81,111.88,4900.0,108.7862,108.8251,108.7084,108.7765,4900.0
2019-10-09 13:40:00,111.85,111.95,111.79,111.88,4085.0,108.7473,108.8445,108.689,108.7765,4085.0
2019-10-09 13:45:00,111.93,112.1,111.93,112.1,17336.0,108.8251,108.9904,108.8251,108.9904,17336.0
2019-10-09 13:50:00,112.11,112.16,111.98,111.98,5509.0,109.0001,109.0487,108.8737,108.8737,5509.0
2019-10-09 13:55:00,111.99,112.17,111.98,112.17,2041.0,108.8834,109.0584,108.8737,109.0584,2041.0
2019-10-09 14:00:00,112.11,112.2,111.8,111.84,9438.0,109.0001,109.0876,108.6987,108.7376,9438.0
2019-10-09 14:05:00,111.88,112.03,111.83,111.83,7303.0,108.7765,108.9223,108.7278,108.7278,7303.0
2019-10-09 14:10:00,111.92,112.04,111.83,112.04,15154.0,108.8153,108.932,108.7278,108.932,15154.0
2019-10-09 14:15:00,112.07,112.09,111.93,111.98,9900.0,108.9612,108.9806,108.8251,108.8737,9900.0
2019-10-09 14:20:00,112.01,112.1,111.9,112.0,10700.0,108.9029,108.9904,108.7959,108.8931,10700.0
2019-10-09 14:25:00,111.96,112.02,111.89,112.02,3705.0,108.8542,108.9126,108.7862,108.9126,3705.0
2019-10-09 14:30:00,112.03,112.04,111.88,111.92,7300.0,108.9223,108.932,108.7765,108.8153,7300.0
2019-10-09 14:35:00,111.95,112.0,111.91,111.94,4700.0,108.8445,108.8931,108.8056,108.8348,4700.0
2019-10-09 14:40:00,112.0,112.04,111.93,111.99,4423.0,108.8931,108.932,108.8251,108.8834,4423.0
2019-10-09 14:45:00,111.95,112.25,111.95,112.15,9264.0,108.8445,109.1362,108.8445,109.039,9264.0
2019-10-09 14:50:00,112.19,112.29,112.11,112.29,19730.0,109.0779,109.1751,109.0001,109.1751,19730.0
2019-10-09 14:55:00,112.25,112.36,112.17,112.28,4853.0,109.1362,109.2431,109.0584,109.1654,4853.0
2019-10-09 15:00:00,112.23,112.5,112.19,112.39,12836.0,109.1167,109.3793,109.0779,109.2723,12836.0
2019-10-09 15:05:00,112.44,112.54,112.32,112.5,6861.0,109.3209,109.4181,109.2043,109.3793,6861.0
2019-10-09 15:10:00,112.52,112.64,112.47,112.49,10006.0,109.3987,109.5154,109.3501,109.3695,10006.0
2019-10-09 15:15:00,112.49,112.49,112.34,112.41,8876.0,109.3695,109.3695,109.2237,109.2918,8876.0
2019-10-09 15:20:00,112.4,112.42,112.31,112.4,8352.0,109.282,109.3015,109.1945,109.282,8352.0
2019-10-09 15:25:00,112.4,112.62,112.23,112.48,97158.0,109.282,109.4959,109.1167,109.3598,97158.0
2019-10-09 15:30:00,112.47,112.55,112.36,112.46,19395.0,109.3501,109.4279,109.2431,109.3404,19395.0
2019-10-09 15:35:00,112.43,112.5,112.34,112.4,11793.0,109.3112,109.3793,109.2237,109.282,11793.0
2019-10-09 15:40:00,112.37,112.37,111.78,111.78,27110.0,109.2529,109.2529,108.6792,108.6792,27110.0
2019-10-09 15:45:00,111.84,111.87,111.57,111.65,15914.0,108.7376,108.7667,108.4751,108.5528,15914.0
2019-10-09 15:50:00,111.66,111.89,111.59,111.75,48123.0,108.5626,108.7862,108.4945,108.6501,48123.0
2019-10-09 15:55:00,111.79,111.84,111.4,111.55,102433.0,108.689,108.7376,108.3098,108.4556,102433.0
2019-10-10 09:30:00,111.63,112.36,111.63,112.07,14378.0,108.5334,109.2431,108.5334,108.9612,14378.0
2019-10-10 09:35:00,112.0,112.72,111.98,112.5,7397.0,108.8931,109.5932,108.8737,109.3793,7397.0
2019-10-10 09:40:00,112.56,112.71,112.45,112.5,7993.0,109.4376,109.5834,109.3306,109.3793,7993.0
2019-10-10 09:45:00,112.74,112.97,112.58,112.86,11285.0,109.6126,109.8362,109.457,109.7293,11285.0
2019-10-10 09:50:00,112.99,113.73,112.99,113.73,11577.0,109.8557,110.5751,109.8557,110.5751,11577.0
2019-10-10 09:55:00,113.62,113.86,113.38,113.44,6278.0,110.4682,110.7015,110.2348,110.2932,6278.0
2019-10-10 10:00:00,113.34,113.75,113.3,113.67,6705.0,110.196,110.5946,110.1571,110.5168,6705.0
2019-10-10 10:05:00,113.7,113.91,113.46,113.46,9029.0,110.546,110.7501,110.3126,110.3126,9029.0
2019-10-10 10:10:00,113.54,113.74,113.38,113.6,4291.0,110.3904,110.5849,110.2348,110.4487,4291.0
2019-10-10 10:15:00,113.67,114.09,113.67,113.99,7196.0,110.5168,110.9252,110.5168,110.8279,7196.0
2019-10-10 10:20:00,113.98,114.01,113.67,113.73,9100.0,110.8182,110.8474,110.5168,110.5751,9100.0
2019-10-10 10:25:00,113.77,114.15,113.66,113.66,11820.0,110.614,110.9835,110.5071,110.5071,11820.0
2019-10-10 10:30:00,113.74,113.79,113.26,113.53,11451.0,110.5849,110.6335,110.1182,110.3807,11451.0
2019-10-10 10:35:00,113.54,113.7,113.39,113.59,9581.0,110.3904,110.546,110.2446,110.439,9581.0
2019-10-10 10:40:00,113.65,114.04,113.65,114.03,9886.0,110.4974,110.8765,110.4974,110.8668,9886.0
2019-10-10 10:45:00,114.01,114.07,113.94,114.03,6757.0,110.8474,110.9057,110.7793,110.8668,6757.0
2019-10-10 10:50:00,114.05,114.4,114.01,114.37,6518.0,110.8863,111.2266,110.8474,111.1974,6518.0
2019-10-10 10:55:00,114.36,114.42,114.24,114.4,5795.0,111.1877,111.246,111.071,111.2266,5795.0
2019-10-10 11:00:00,114.46,114.46,114.01,114.01,9232.0,111.2849,111.2849,110.8474,110.8474,9232.0
2019-10-10 11:05:00,113.95,114.19,113.86,114.11,6124.0,110.789,111.0224,110.7015,110.9446,6124.0
2019-10-10 11:10:00,114.13,114.36,114.04,114.33,2827.0,110.964,111.1877,110.8765,111.1585,2827.0
2019-10-10 11:15:00,114.32,114.43,114.25,114.34,3979.0,111.1488,111.2557,111.0807,111.1682,3979.0
2019-10-10 11:20:00,114.38,114.38,114.07,114.08,4843.0,111.2071,111.2071,110.9057,110.9154,4843.0
2019-10-10 11:25:00,114.09,114.12,113.77,113.9,8410.0,110.9252,110.9543,110.614,110.7404,8410.0
2019-10-10 11:30:00,113.96,113.96,113.84,113.89,3204.0,110.7988,110.7988,110.6821,110.7307,3204.0
2019-10-10 11:35:00,113.9,114.0,113.88,113.93,3105.0,110.7404,110.8376,110.721,110.7696,3105.0
2019-10-10 11:40:00,113.86,113.99,113.85,113.87,2295.0,110.7015,110.8279,110.6918,110.7113,2295.0
2019-10-10 11:45:00,113.82,113.89,113.77,113.86,7042.0,110.6626,110.7307,110.614,110.7015,7042.0
2019-10-10 11:50:00,113.93,113.93,113.66,113.67,4606.0,110.7696,110.7696,110.5071,110.5168,4606.0
2019-10-10 11:55:00,113.61,113.69,113.55,113.66,2927.0,110.4585,110.5362,110.4001,110.5071,2927.0
2019-10-10 12:00:00,113.64,113.72,113.57,113.67,2200.0,110.4876,110.5654,110.4196,110.5168,2200.0
2019-10-10 12:05:00,113.67,113.67,113.44,113.44,6509.0,110.5168,110.5168,110.2932,110.2932,6509.0
2019-10-10 12:10:00,113.39,113.58,113.39,113.45,3250.0,110.2446,110.4293,110.2446,110.3029,3250.0
2019-10-10 12:15:00,113.45,113.55,113.4,113.4,3648.0,110.3029,110.4001,110.2543,110.2543,3648.0
2019-10-10 12:20:00,113.4,113.47,113.28,113.44,3679.0,110.2543,110.3223,110.1376,110.2932,3679.0
2019-10-10 12:25:00,113.42,113.45,113.37,113.45,2826.0,110.2737,110.3029,110.2251,110.3029,2826.0
2019-10-10 12:30:00,113.37,113.43,113.08,113.1,5957.0,110.2251,110.2835,109.9432,109.9626,5957.0
2019-10-10 12:35:00,113.12,113.15,113.02,113.03,1600.0,109.9821,110.0112,109.8848,109.8946,1600.0
2019-10-10 12:40:00,113.08,113.19,112.93,113.15,3109.0,109.9432,110.0501,109.7973,110.0112,3109.0
2019-10-10 12:45:00,113.15,113.15,112.99,113.06,4675.0,110.0112,110.0112,109.8557,109.9237,4675.0
2019-10-10 12:50:00,113.09,113.14,113.02,113.14,2771.0,109.9529,110.0015,109.8848,110.0015,2771.0
2019-10-10 12:55:00,113.14,113.21,113.07,113.21,2101.0,110.0015,110.0696,109.9334,110.0696,2101.0
2019-10-10 13:00:00,113.16,113.22,113.12,113.17,1770.0,110.0209,110.0793,109.9821,110.0307,1770.0
2019-10-10 13:05:00,113.13,113.2,113.11,113.2,2199.0,109.9918,110.0598,109.9723,110.0598,2199.0
2019-10-10 13:10:00,113.17,113.24,113.11,113.23,3913.0,110.0307,110.0987,109.9723,110.089,3913.0
2019-10-10 13:15:00,113.2,113.28,113.15,113.24,3246.0,110.0598,110.1376,110.0112,110.0987,3246.0
2019-10-10 13:20:00,113.3,113.31,113.21,113.21,3358.0,110.1571,110.1668,110.0696,110.0696,3358.0
2019-10-10 13:25:00,113.22,113.34,113.18,113.19,10177.0,110.0793,110.196,110.0404,110.0501,10177.0
2019-10-10 13:30:00,113.15,113.15,112.72,112.74,3649.0,110.0112,110.0112,109.5932,109.6126,3649.0
2019-10-10 13:35:00,112.71,112.71,112.65,112.65,1127.0,109.5834,109.5834,109.5251,109.5251,1127.0
2019-10-10 13:40:00,112.67,112.86,112.67,112.86,3156.0,109.5445,109.7293,109.5445,109.7293,3156.0
2019-10-10 13:45:00,112.86,112.89,112.79,112.88,3596.0,109.7293,109.7584,109.6612,109.7487,3596.0
2019-10-10 13:50:00,112.9,112.94,112.88,112.89,1100.0,109.7682,109.8071,109.7487,109.7584,1100.0
2019-10-10 13:55:00,112.93,113.26,112.93,113.13,5156.0,109.7973,110.1182,109.7973,109.9918,5156.0
2019-10-10 14:00:00,113.04,113.07,113.03,113.04,855.0,109.9043,109.9334,109.8946,109.9043,855.0
2019-10-10 14:05:00,112.98,113.04,112.21,112.48,4424.0,109.8459,109.9043,109.0973,109.3598,4424.0
2019-10-10 14:10:00,112.43,112.99,112.43,112.9,2830.0,109.3112,109.8557,109.3112,109.7682,2830.0
2019-10-10 14:15:00,113.0,113.09,112.99,113.07,2725.0,109.8654,109.9529,109.8557,109.9334,2725.0
2019-10-10 14:20:00,113.08,113.1,112.83,112.9,3168.0,109.9432,109.9626,109.7001,109.7682,3168.0
2019-10-10 14:25:00,112.95,112.95,112.8,112.9,2031.0,109.8168,109.8168,109.6709,109.7682,2031.0
2019-10-10 14:30:00,112.86,112.97,112.81,112.88,3600.0,109.7293,109.8362,109.6807,109.7487,3600.0
2019-10-10 14:35:00,112.92,112.92,112.77,112.78,3357.0,109.7876,109.7876,109.6418,109.6515,3357.0
2019-10-10 14:40:00,112.71,112.71,112.53,112.64,2635.0,109.5834,109.5834,109.4084,109.5154,2635.0
2019-10-10 14:45:00,112.59,112.76,112.57,112.73,2999.0,109.4668,109.632,109.4473,109.6029,2999.0
2019-10-10 14:50:00,112.69,112.76,112.61,112.7,3778.0,109.564,109.632,109.4862,109.5737,3778.0
2019-10-10 14:55:00,112.73,112.92,112.72,112.9,4443.0,109.6029,109.7876,109.5932,109.7682,4443.0
2019-10-10 15:00:00,112.84,112.98,112.8,112.91,3661.0,109.7098,109.8459,109.6709,109.7779,3661.0
2019-10-10 15:05:00,112.84,112.86,112.6,112.67,9837.0,109.7098,109.7293,109.4765,109.5445,9837.0
2019-10-10 15:10:00,112.64,112.86,112.63,112.86,3422.0,109.5154,109.7293,109.5057,109.7293,3422.0
2019-10-10 15:15:00,112.86,113.0,112.82,112.99,4430.0,109.7293,109.8654,109.6904,109.8557,4430.0
2019-10-10 15:20:00,113.02,113.15,113.02,113.06,6067.0,109.8848,110.0112,109.8848,109.9237,6067.0
2019-10-10 15:25:00,113.11,113.21,113.11,113.18,3350.0,109.9723,110.0696,109.9723,110.0404,3350.0
2019-10-10 15:30:00,113.21,113.25,113.07,113.07,5707.0,110.0696,110.1085,109.9334,109.9334,5707.0
2019-10-10 15:35:00,113.07,113.16,113.02,113.16,4329.0,109.9334,110.0209,109.8848,110.0209,4329.0
2019-10-10 15:40:00,113.21,113.37,113.09,113.3,9875.0,110.0696,110.2251,109.9529,110.1571,9875.0
2019-10-10 15:45:00,113.29,113.6,113.28,113.54,20116.0,110.1473,110.4487,110.1376,110.3904,20116.0
2019-10-10 15:50:00,113.57,113.85,113.47,113.79,30557.0,110.4196,110.6918,110.3223,110.6335,30557.0
2019-10-10 15:55:00,113.79,113.79,113.19,113.36,84824.0,110.6335,110.6335,110.0501,110.2154,84824.0
2019-10-11 09:30:00,116.77,117.86,116.17,117.49,63975.0,113.5308,114.5906,112.9475,114.2308,63975.0
2019-10-11 09:35:00,117.36,117.46,116.74,117.36,15540.0,114.1044,114.2017,113.5016,114.1044,15540.0
2019-10-11 09:40:00,117.36,117.88,117.18,117.75,23149.0,114.1044,114.61,113.9294,114.4836,23149.0
2019-10-11 09:45:00,117.79,118.18,117.62,118.0,20450.0,114.5225,114.9017,114.3572,114.7267,20450.0
2019-10-11 09:50:00,118.0,118.14,117.26,117.39,12934.0,114.7267,114.8628,114.0072,114.1336,12934.0
2019-10-11 09:55:00,117.38,118.05,117.25,118.0,12419.0,114.1239,114.7753,113.9975,114.7267,12419.0
2019-10-11 10:00:00,118.16,118.8,118.11,118.31,42329.0,114.8822,115.5045,114.8336,115.0281,42329.0
2019-10-11 10:05:00,118.32,119.1,118.31,119.09,31590.0,115.0378,115.7962,115.0281,115.7865,31590.0
2019-10-11 10:10:00,119.03,119.29,118.61,118.92,26888.0,115.7281,115.9809,115.3198,115.6212,26888.0
2019-10-11 10:15:00,119.01,119.18,118.7,119.09,12472.0,115.7087,115.874,115.4073,115.7865,12472.0
2019-10-11 10:20:00,119.09,119.24,118.86,119.16,24394.0,115.7865,115.9323,115.5628,115.8545,24394.0
2019-10-11 10:25:00,119.17,119.7,119.04,119.65,10764.0,115.8642,116.3795,115.7378,116.3309,10764.0
2019-10-11 10:30:00,119.65,119.91,119.51,119.91,19837.0,116.3309,116.5837,116.1948,116.5837,19837.0
2019-10-11 10:35:00,119.96,120.0,119.73,119.84,12961.0,116.6323,116.6712,116.4087,116.5156,12961.0
2019-10-11 10:40:00,119.82,119.98,119.75,119.79,11577.0,116.4962,116.6518,116.4281,116.467,11577.0
2019-10-11 10:45:00,119.76,119.86,119.69,119.84,4121.0,116.4379,116.5351,116.3698,116.5156,4121.0
2019-10-11 10:50:00,119.77,119.96,119.77,119.86,4438.0,116.4476,116.6323,116.4476,116.5351,4438.0
2019-10-11 10:55:00,119.81,119.99,119.72,119.93,12996.0,116.4865,116.6615,116.399,116.6031,12996.0
2019-10-11 11:00:00,119.93,120.53,119.91,120.27,18543.0,116.6031,117.1865,116.5837,116.9337,18543.0
2019-10-11 11:05:00,120.29,120.4,120.06,120.17,20725.0,116.9532,117.0601,116.7295,116.8365,20725.0
2019-10-11 11:10:00,120.2,120.36,120.02,120.23,12500.0,116.8657,117.0212,116.6907,116.8948,12500.0
2019-10-11 11:15:00,120.23,120.35,120.08,120.28,12476.0,116.8948,117.0115,116.749,116.9434,12476.0
2019-10-11 11:20:00,120.21,120.37,120.21,120.31,6800.0,116.8754,117.0309,116.8754,116.9726,6800.0
2019-10-11 11:25:00,120.38,120.38,120.1,120.17,14828.0,117.0407,117.0407,116.7684,116.8365,14828.0
2019-10-11 11:30:00,120.17,120.4,119.95,120.31,13288.0,116.8365,117.0601,116.6226,116.9726,13288.0
2019-10-11 11:35:00,120.31,120.37,120.25,120.31,11569.0,116.9726,117.0309,116.9143,116.9726,11569.0
2019-10-11 11:40:00,120.31,120.55,120.05,120.05,26852.0,116.9726,117.206,116.7198,116.7198,26852.0
2019-10-11 11:45:00,120.08,120.13,119.6,120.06,21716.0,116.749,116.7976,116.2823,116.7295,21716.0
2019-10-11 11:50:00,120.06,120.07,119.83,119.96,8111.0,116.7295,116.7393,116.5059,116.6323,8111.0
2019-10-11 11:55:00,119.92,119.96,119.6,119.83,13006.0,116.5934,116.6323,116.2823,116.5059,13006.0
2019-10-11 12:00:00,119.83,119.89,119.37,119.43,24992.0,116.5059,116.5643,116.0587,116.117,24992.0
2019-10-11 12:05:00,119.4,119.64,119.33,119.57,13072.0,116.0879,116.3212,116.0198,116.2531,13072.0
2019-10-11 12:10:00,119.57,119.59,119.41,119.45,6288.0,116.2531,116.2726,116.0976,116.1365,6288.0
2019-10-11 12:15:00,119.37,119.37,119.15,119.32,6153.0,116.0587,116.0587,115.8448,116.0101,6153.0
2019-10-11 12:20:00,119.38,119.72,119.33,119.68,7200.0,116.0684,116.399,116.0198,116.3601,7200.0
2019-10-11 12:25:00,119.66,119.69,119.51,119.67,5251.0,116.3406,116.3698,116.1948,116.3504,5251.0
2019-10-11 12:30:00,119.65,119.65,118.64,119.17,12523.0,116.3309,116.3309,115.3489,115.8642,12523.0
2019-10-11 12:35:00,119.21,119.38,119.14,119.15,4485.0,115.9031,116.0684,115.8351,115.8448,4485.0
2019-10-11 12:40:00,119.2,119.26,118.98,119.04,3590.0,115.8934,115.9517,115.6795,115.7378,3590.0
2019-10-11 12:45:00,119.08,119.23,118.93,118.98,6631.0,115.7767,115.9226,115.6309,115.6795,6631.0
2019-10-11 12:50:00,119.06,119.37,119.01,119.28,5200.0,115.7573,116.0587,115.7087,115.9712,5200.0
2019-10-11 12:55:00,119.27,119.33,119.24,119.33,1935.0,115.9615,116.0198,115.9323,116.0198,1935.0
2019-10-11 13:00:00,119.44,119.45,119.28,119.37,2276.0,116.1267,116.1365,115.9712,116.0587,2276.0
2019-10-11 13:05:00,119.43,119.48,119.21,119.25,9612.0,116.117,116.1656,115.9031,115.942,9612.0
2019-10-11 13:10:00,119.26,119.29,119.01,119.04,6481.0,115.9517,115.9809,115.7087,115.7378,6481.0
2019-10-11 13:15:00,119.05,119.14,119.04,119.04,3424.0,115.7476,115.8351,115.7378,115.7378,3424.0
2019-10-11 13:20:00,119.04,119.04,118.75,118.9,8103.0,115.7378,115.7378,115.4559,115.6017,8103.0
2019-10-11 13:25:00,118.9,119.42,118.87,119.08,18491.0,115.6017,116.1073,115.5726,115.7767,18491.0
2019-10-11 13:30:00,119.09,119.38,118.92,119.22,6066.0,115.7865,116.0684,115.6212,115.9128,6066.0
2019-10-11 13:35:00,119.22,119.43,119.07,119.07,4406.0,115.9128,116.117,115.767,115.767,4406.0
2019-10-11 13:40:00,119.08,119.61,119.08,119.51,8779.0,115.7767,116.292,115.7767,116.1948,8779.0
2019-10-11 13:45:00,119.55,119.68,119.53,119.58,5243.0,116.2337,116.3601,116.2142,116.2629,5243.0
2019-10-11 13:50:00,119.61,119.65,119.43,119.58,8287.0,116.292,116.3309,116.117,116.2629,8287.0
2019-10-11 13:55:00,119.7,119.93,119.68,119.68,7550.0,116.3795,116.6031,116.3601,116.3601,7550.0
2019-10-11 14:00:00,119.74,119.8,119.66,119.8,5039.0,116.4184,116.4768,116.3406,116.4768,5039.0
2019-10-11 14:05:00,119.8,119.86,119.75,119.75,3543.0,116.4768,116.5351,116.4281,116.4281,3543.0
2019-10-11 14:10:00,119.74,119.74,119.56,119.58,7554.0,116.4184,116.4184,116.2434,116.2629,7554.0
2019-10-11 14:15:00,119.59,119.67,119.43,119.62,3425.0,116.2726,116.3504,116.117,116.3017,3425.0
2019-10-11 14:20:00,119.62,119.82,119.57,119.69,7750.0,116.3017,116.4962,116.2531,116.3698,7750.0
2019-10-11 14:25:00,119.79,120.07,119.79,119.91,11094.0,116.467,116.7393,116.467,116.5837,11094.0
2019-10-11 14:30:00,119.95,120.11,119.83,120.01,23852.0,116.6226,116.7782,116.5059,116.6809,23852.0
2019-10-11 14:35:00,119.97,119.97,119.64,119.79,11063.0,116.642,116.642,116.3212,116.467,11063.0
2019-10-11 14:40:00,119.8,120.0,119.76,119.95,4700.0,116.4768,116.6712,116.4379,116.6226,4700.0
2019-10-11 14:45:00,119.96,120.06,119.87,119.91,9752.0,116.6323,116.7295,116.5448,116.5837,9752.0
2019-10-11 14:50:00,119.91,120.1,119.9,119.95,5880.0,116.5837,116.7684,116.574,116.6226,5880.0
2019-10-11 14:55:00,119.97,120.09,119.94,120.05,7352.0,116.642,116.7587,116.6129,116.7198,7352.0
2019-10-11 15:00:00,119.94,119.96,119.76,119.77,8991.0,116.6129,116.6323,116.4379,116.4476,8991.0
2019-10-11 15:05:00,119.77,120.15,119.75,120.08,8279.0,116.4476,116.817,116.4281,116.749,8279.0
2019-10-11 15:10:00,120.1,120.21,120.02,120.07,8847.0,116.7684,116.8754,116.6907,116.7393,8847.0
2019-10-11 15:15:00,120.06,120.15,119.97,119.97,13507.0,116.7295,116.817,116.642,116.642,13507.0
2019-10-11 15:20:00,119.97,119.98,119.7,119.9,18946.0,116.642,116.6518,116.3795,116.574,18946.0
2019-10-11 15:25:00,119.92,119.92,119.7,119.72,14435.0,116.5934,116.5934,116.3795,116.399,14435.0
2019-10-11 15:30:00,119.74,119.76,119.35,119.68,10361.0,116.4184,116.4379,116.0392,116.3601,10361.0
2019-10-11 15:35:00,119.76,119.95,119.52,119.92,12758.0,116.4379,116.6226,116.2045,116.5934,12758.0
2019-10-11 15:40:00,119.9,120.07,119.48,119.49,14502.0,116.574,116.7393,116.1656,116.1754,14502.0
2019-10-11 15:45:00,119.39,119.55,118.89,119.17,30815.0,116.0781,116.2337,115.592,115.8642,30815.0
2019-10-11 15:50:00,119.08,119.17,118.51,118.55,39554.0,115.7767,115.8642,115.2225,115.2614,39554.0
2019-10-11 15:55:00,118.52,118.69,118.25,118.39,102317.0,115.2323,115.3975,114.9698,115.1059,102317.0
2019-10-14 09:30:00,117.32,118.04,117.0,117.78,25316.0,114.0656,114.7656,113.7544,114.5128,25316.0
2019-10-14 09:35:00,117.66,117.79,117.28,117.28,6309.0,114.3961,114.5225,114.0267,114.0267,6309.0
2019-10-14 09:40:00,117.29,117.86,117.2,117.7,5032.0,114.0364,114.5906,113.9489,114.435,5032.0
2019-10-14 09:45:00,117.63,118.21,117.34,118.21,10175.0,114.367,114.9309,114.085,114.9309,10175.0
2019-10-14 09:50:00,118.22,118.26,118.05,118.14,6776.0,114.9406,114.9795,114.7753,114.8628,6776.0
2019-10-14 09:55:00,118.19,118.54,118.17,118.26,11379.0,114.9114,115.2517,114.892,114.9795,11379.0
2019-10-14 10:00:00,118.2,118.31,118.12,118.23,6502.0,114.9211,115.0281,114.8434,114.9503,6502.0
2019-10-14 10:05:00,118.22,118.77,118.18,118.59,9072.0,114.9406,115.4753,114.9017,115.3003,9072.0
2019-10-14 10:10:00,118.67,118.92,118.46,118.46,11104.0,115.3781,115.6212,115.1739,115.1739,11104.0
2019-10-14 10:15:00,118.49,118.73,118.29,118.42,7136.0,115.2031,115.4364,115.0086,115.135,7136.0
2019-10-14 10:20:00,118.42,118.67,118.24,118.28,10420.0,115.135,115.3781,114.96,114.9989,10420.0
2019-10-14 10:25:00,118.28,118.32,117.98,118.11,5075.0,114.9989,115.0378,114.7072,114.8336,5075.0
2019-10-14 10:30:00,118.18,118.34,118.18,118.3,6807.0,114.9017,115.0573,114.9017,115.0184,6807.0
2019-10-14 10:35:00,118.43,118.43,118.29,118.36,4846.0,115.1448,115.1448,115.0086,115.0767,4846.0
2019-10-14 10:40:00,118.29,118.36,118.09,118.36,3538.0,115.0086,115.0767,114.8142,115.0767,3538.0
2019-10-14 10:45:00,118.39,118.39,118.16,118.3,6246.0,115.1059,115.1059,114.8822,115.0184,6246.0
2019-10-14 10:50:00,118.33,118.53,118.32,118.39,2300.0,115.0475,115.242,115.0378,115.1059,2300.0
2019-10-14 10:55:00,118.42,118.63,118.36,118.59,5947.0,115.135,115.3392,115.0767,115.3003,5947.0
2019-10-14 11:00:00,118.59,118.68,118.4,118.45,7054.0,115.3003,115.3878,115.1156,115.1642,7054.0
2019-10-14 11:05:00,118.49,118.53,118.3,118.53,2767.0,115.2031,115.242,115.0184,115.242,2767.0
2019-10-14 11:10:00,118.56,118.59,118.39,118.59,1358.0,115.2712,115.3003,115.1059,115.3003,1358.0
2019-10-14 11:15:00,118.76,118.84,118.73,118.76,2291.0,115.4656,115.5434,115.4364,115.4656,2291.0
2019-10-14 11:20:00,118.78,118.88,118.75,118.88,3839.0,115.4851,115.5823,115.4559,115.5823,3839.0
2019-10-14 11:25:00,118.83,119.02,118.81,118.94,13102.0,115.5337,115.7184,115.5142,115.6406,13102.0
2019-10-14 11:30:00,118.94,119.14,118.91,118.94,4642.0,115.6406,115.8351,115.6114,115.6406,4642.0
2019-10-14 11:35:00,118.96,119.07,118.9,119.03,4153.0,115.6601,115.767,115.6017,115.7281,4153.0
2019-10-14 11:40:00,119.05,119.09,118.89,118.89,3293.0,115.7476,115.7865,115.592,115.592,3293.0
2019-10-14 11:45:00,118.84,118.98,118.84,118.91,3500.0,115.5434,115.6795,115.5434,115.6114,3500.0
2019-10-14 11:50:00,118.91,118.93,118.81,118.84,5244.0,115.6114,115.6309,115.5142,115.5434,5244.0
2019-10-14 11:55:00,118.85,118.85,118.45,118.49,7578.0,115.5531,115.5531,115.1642,115.2031,7578.0
2019-10-14 12:00:00,118.46,118.5,118.29,118.4,5077.0,115.1739,115.2128,115.0086,115.1156,5077.0
2019-10-14 12:05:00,118.46,118.65,118.44,118.65,5000.0,115.1739,115.3587,115.1545,115.3587,5000.0
2019-10-14 12:10:00,118.63,118.89,118.55,118.88,4176.0,115.3392,115.592,115.2614,115.5823,4176.0
2019-10-14 12:15:00,118.89,118.99,118.83,118.89,4175.0,115.592,115.6892,115.5337,115.592,4175.0
2019-10-14 12:20:00,118.88,118.88,118.66,118.72,4425.0,115.5823,115.5823,115.3684,115.4267,4425.0
2019-10-14 12:25:00,118.71,118.72,118.61,118.64,4651.0,115.417,115.4267,115.3198,115.3489,4651.0
2019-10-14 12:30:00,118.66,118.71,118.57,118.57,1650.0,115.3684,115.417,115.2809,115.2809,1650.0
2019-10-14 12:35:00,118.61,118.61,118.56,118.6,1233.0,115.3198,115.3198,115.2712,115.31,1233.0
2019-10-14 12:40:00,118.61,118.69,118.61,118.67,4600.0,115.3198,115.3975,115.3198,115.3781,4600.0
2019-10-14 12:45:00,118.6,118.7,118.6,118.62,7053.0,115.31,115.4073,115.31,115.3295,7053.0
2019-10-14 12:50:00,118.59,118.61,118.47,118.47,4115.0,115.3003,115.3198,115.1837,115.1837,4115.0
2019-10-14 12:55:00,118.45,118.45,118.17,118.23,7799.0,115.1642,115.1642,114.892,114.9503,7799.0
2019-10-14 13:00:00,118.2,118.24,118.16,118.23,2101.0,114.9211,114.96,114.8822,114.9503,2101.0
2019-10-14 13:05:00,118.22,118.4,118.21,118.36,1540.0,114.9406,115.1156,114.9309,115.0767,1540.0
2019-10-14 13:10:00,118.32,118.32,118.14,118.17,3350.0,115.0378,115.0378,114.8628,114.892,3350.0
2019-10-14 13:15:00,118.17,118.24,118.01,118.01,6201.0,114.892,114.96,114.7364,114.7364,6201.0
2019-10-14 13:20:00,118.01,118.03,117.82,117.88,12039.0,114.7364,114.7559,114.5517,114.61,12039.0
2019-10-14 13:25:00,117.87,117.93,117.78,117.82,14073.0,114.6003,114.6586,114.5128,114.5517,14073.0
2019-10-14 13:30:00,117.8,117.8,117.7,117.73,2643.0,114.5322,114.5322,114.435,114.4642,2643.0
2019-10-14 13:35:00,117.8,117.96,117.77,117.92,8141.0,114.5322,114.6878,114.5031,114.6489,8141.0
2019-10-14 13:40:00,117.96,118.06,117.93,117.97,5590.0,114.6878,114.785,114.6586,114.6975,5590.0
2019-10-14 13:45:00,118.0,118.0,117.8,117.83,6053.0,114.7267,114.7267,114.5322,114.5614,6053.0
2019-10-14 13:50:00,117.8,117.99,117.73,117.97,6339.0,114.5322,114.717,114.4642,114.6975,6339.0
2019-10-14 13:55:00,117.96,118.2,117.93,118.2,3814.0,114.6878,114.9211,114.6586,114.9211,3814.0
2019-10-14 14:00:00,118.21,118.26,118.14,118.14,7453.0,114.9309,114.9795,114.8628,114.8628,7453.0
2019-10-14 14:05:00,118.2,118.31,118.15,118.3,2380.0,114.9211,115.0281,114.8725,115.0184,2380.0
2019-10-14 14:10:00,118.29,118.52,118.29,118.33,16754.0,115.0086,115.2323,115.0086,115.0475,16754.0
2019-10-14 14:15:00,118.3,118.37,118.26,118.29,8210.0,115.0184,115.0864,114.9795,115.0086,8210.0
2019-10-14 14:20:00,118.24,118.37,118.23,118.37,5190.0,114.96,115.0864,114.9503,115.0864,5190.0
2019-10-14 14:25:00,118.36,118.45,118.34,118.45,3998.0,115.0767,115.1642,115.0573,115.1642,3998.0
2019-10-14 14:30:00,118.41,118.6,118.41,118.6,3749.0,115.1253,115.31,115.1253,115.31,3749.0
2019-10-14 14:35:00,118.59,118.68,118.54,118.55,6790.0,115.3003,115.3878,115.2517,115.2614,6790.0
2019-10-14 14:40:00,118.56,118.67,118.5,118.56,10801.0,115.2712,115.3781,115.2128,115.2712,10801.0
2019-10-14 14:45:00,118.51,118.61,118.5,118.54,7134.0,115.2225,115.3198,115.2128,115.2517,7134.0
2019-10-14 14:50:00,118.57,118.62,118.52,118.61,7484.0,115.2809,115.3295,115.2323,115.3198,7484.0
2019-10-14 14:55:00,118.62,118.67,118.59,118.62,3805.0,115.3295,115.3781,115.3003,115.3295,3805.0
2019-10-14 15:00:00,118.66,118.71,118.6,118.6,11051.0,115.3684,115.417,115.31,115.31,11051.0
2019-10-14 15:05:00,118.63,118.64,118.55,118.63,6731.0,115.3392,115.3489,115.2614,115.3392,6731.0
2019-10-14 15:10:00,118.67,118.72,118.62,118.67,9551.0,115.3781,115.4267,115.3295,115.3781,9551.0
2019-10-14 15:15:00,118.66,118.83,118.65,118.81,7579.0,115.3684,115.5337,115.3587,115.5142,7579.0
2019-10-14 15:20:00,118.84,118.9,118.79,118.83,10475.0,115.5434,115.6017,115.4948,115.5337,10475.0
2019-10-14 15:25:00,118.84,118.9,118.82,118.85,8973.0,115.5434,115.6017,115.5239,115.5531,8973.0
2019-10-14 15:30:00,118.85,118.85,118.51,118.56,12548.0,115.5531,115.5531,115.2225,115.2712,12548.0
2019-10-14 15:35:00,118.55,118.81,118.52,118.78,12261.0,115.2614,115.5142,115.2323,115.4851,12261.0
2019-10-14 15:40:00,118.77,118.78,118.57,118.58,12622.0,115.4753,115.4851,115.2809,115.2906,12622.0
2019-10-14 15:45:00,118.57,118.75,118.56,118.71,19742.0,115.2809,115.4559,115.2712,115.417,19742.0
2019-10-14 15:50:00,118.7,118.73,118.6,118.71,27029.0,115.4073,115.4364,115.31,115.417,27029.0
2019-10-14 15:55:00,118.71,118.75,118.58,118.71,82850.0,115.417,115.4559,115.2906,115.417,82850.0
2019-10-15 09:30:00,119.05,119.26,118.51,118.57,43767.0,115.7476,115.9517,115.2225,115.2809,43767.0
2019-10-15 09:35:00,118.52,118.74,117.79,118.0,18964.0,115.2323,115.4462,114.5225,114.7267,18964.0
2019-10-15 09:40:00,117.8,118.51,117.66,118.34,8568.0,114.5322,115.2225,114.3961,115.0573,8568.0
2019-10-15 09:45:00,118.5,118.91,118.47,118.79,10250.0,115.2128,115.6114,115.1837,115.4948,10250.0
2019-10-15 09:50:00,118.78,119.19,118.63,118.98,9700.0,115.4851,115.8837,115.3392,115.6795,9700.0
2019-10-15 09:55:00,118.9,119.03,118.61,118.76,5032.0,115.6017,115.7281,115.3198,115.4656,5032.0
2019-10-15 10:00:00,118.74,118.97,118.7,118.9,8218.0,115.4462,115.6698,115.4073,115.6017,8218.0
2019-10-15 10:05:00,119.02,119.18,118.87,118.98,7218.0,115.7184,115.874,115.5726,115.6795,7218.0
2019-10-15 10:10:00,118.92,119.47,118.89,119.45,4403.0,115.6212,116.1559,115.592,116.1365,4403.0
2019-10-15 10:15:00,119.45,119.93,119.37,119.81,13985.0,116.1365,116.6031,116.0587,116.4865,13985.0
2019-10-15 10:20:00,119.78,120.05,119.73,119.75,13459.0,116.4573,116.7198,116.4087,116.4281,13459.0
2019-10-15 10:25:00,119.75,120.08,119.71,119.84,8628.0,116.4281,116.749,116.3893,116.5156,8628.0
2019-10-15 10:30:00,119.89,120.24,119.8,120.09,8639.0,116.5643,116.9046,116.4768,116.7587,8639.0
2019-10-15 10:35:00,120.08,120.74,120.04,120.73,9871.0,116.749,117.3907,116.7101,117.381,9871.0
2019-10-15 10:40:00,120.77,121.07,120.7,120.93,13638.0,117.4198,117.7115,117.3518,117.5754,13638.0
2019-10-15 10:45:00,120.91,121.16,120.75,121.11,8097.0,117.556,117.799,117.4004,117.7504,8097.0
2019-10-15 10:50:00,121.07,121.29,121.0,121.21,10971.0,117.7115,117.9254,117.6435,117.8476,10971.0
2019-10-15 10:55:00,121.12,121.38,121.12,121.38,7587.0,117.7601,118.0129,117.7601,118.0129,7587.0
2019-10-15 11:00:00,121.39,121.49,121.0,121.01,7119.0,118.0226,118.1199,117.6435,117.6532,7119.0
2019-10-15 11:05:00,121.1,121.15,120.85,121.0,8286.0,117.7407,117.7893,117.4976,117.6435,8286.0
2019-10-15 11:10:00,121.01,121.1,120.61,120.61,9042.0,117.6532,117.7407,117.2643,117.2643,9042.0
2019-10-15 11:15:00,120.74,120.86,120.55,120.58,9205.0,117.3907,117.5074,117.206,117.2351,9205.0
2019-10-15 11:20:00,120.51,120.6,120.37,120.45,5382.0,117.1671,117.2546,117.0309,117.1087,5382.0
2019-10-15 11:25:00,120.55,120.89,120.51,120.89,5268.0,117.206,117.5365,117.1671,117.5365,5268.0
2019-10-15 11:30:00,120.95,120.95,120.75,120.75,6525.0,117.5949,117.5949,117.4004,117.4004,6525.0
2019-10-15 11:35:00,120.79,120.9,120.69,120.82,2668.0,117.4393,117.5462,117.3421,117.4685,2668.0
2019-10-15 11:40:00,120.86,120.88,120.76,120.82,4473.0,117.5074,117.5268,117.4101,117.4685,4473.0
2019-10-15 11:45:00,120.87,120.88,120.44,120.61,14214.0,117.5171,117.5268,117.099,117.2643,14214.0
2019-10-15 11:50:00,120.64,120.8,120.61,120.61,12065.0,117.2935,117.449,117.2643,117.2643,12065.0
2019-10-15 11:55:00,120.57,120.72,120.33,120.33,3455.0,117.2254,117.3712,116.9921,116.9921,3455.0
2019-10-15 12:00:00,120.27,120.37,120.08,120.08,18818.0,116.9337,117.0309,116.749,116.749,18818.0
2019-10-15 12:05:00,120.05,120.12,119.76,119.77,9520.0,116.7198,116.7879,116.4379,116.4476,9520.0
2019-10-15 12:10:00,119.69,119.98,119.69,119.93,12705.0,116.3698,116.6518,116.3698,116.6031,12705.0
2019-10-15 12:15:00,119.9,119.96,119.67,119.67,7658.0,116.574,116.6323,116.3504,116.3504,7658.0
2019-10-15 12:20:00,119.66,119.72,119.5,119.56,13889.0,116.3406,116.399,116.1851,116.2434,13889.0
2019-10-15 12:25:00,119.59,119.73,119.59,119.7,5275.0,116.2726,116.4087,116.2726,116.3795,5275.0
2019-10-15 12:30:00,119.73,119.98,119.72,119.94,13072.0,116.4087,116.6518,116.399,116.6129,13072.0
2019-10-15 12:35:00,119.92,120.08,119.86,120.07,12092.0,116.5934,116.749,116.5351,116.7393,12092.0
2019-10-15 12:40:00,120.05,120.29,119.97,120.18,9211.0,116.7198,116.9532,116.642,116.8462,9211.0
2019-10-15 12:45:00,120.19,120.31,120.15,120.19,4421.0,116.8559,116.9726,116.817,116.8559,4421.0
2019-10-15 12:50:00,120.21,120.28,120.13,120.27,5729.0,116.8754,116.9434,116.7976,116.9337,5729.0
2019-10-15 12:55:00,120.3,120.59,120.25,120.4,8149.0,116.9629,117.2448,116.9143,117.0601,8149.0
2019-10-15 13:00:00,120.43,120.56,120.43,120.51,4541.0,117.0893,117.2157,117.0893,117.1671,4541.0
2019-10-15 13:05:00,120.53,120.56,120.36,120.43,5630.0,117.1865,117.2157,117.0212,117.0893,5630.0
2019-10-15 13:10:00,120.49,120.72,120.49,120.72,7647.0,117.1476,117.3712,117.1476,117.3712,7647.0
2019-10-15 13:15:00,120.75,120.79,120.65,120.7,7444.0,117.4004,117.4393,117.3032,117.3518,7444.0
2019-10-15 13:20:00,120.7,120.79,120.58,120.59,12961.0,117.3518,117.4393,117.2351,117.2448,12961.0
2019-10-15 13:25:00,120.56,120.71,120.55,120.69,13611.0,117.2157,117.3615,117.206,117.3421,13611.0
2019-10-15 13:30:00,120.72,120.82,120.65,120.72,4227.0,117.3712,117.4685,117.3032,117.3712,4227.0
2019-10-15 13:35:00,120.78,120.95,120.75,120.8,10156.0,117.4296,117.5949,117.4004,117.449,10156.0
2019-10-15 13:40:00,120.79,120.94,120.79,120.92,4104.0,117.4393,117.5851,117.4393,117.5657,4104.0
2019-10-15 13:45:00,120.92,121.02,120.92,121.02,6888.0,117.5657,117.6629,117.5657,117.6629,6888.0
2019-10-15 13:50:00,121.01,121.1,120.89,120.91,9431.0,117.6532,117.7407,117.5365,117.556,9431.0
2019-10-15 13:55:00,120.84,120.9,120.75,120.79,4127.0,117.4879,117.5462,117.4004,117.4393,4127.0
2019-10-15 14:00:00,120.78,120.78,120.59,120.59,4800.0,117.4296,117.4296,117.2448,117.2448,4800.0
2019-10-15 14:05:00,120.62,120.74,120.55,120.74,5445.0,117.274,117.3907,117.206,117.3907,5445.0
2019-10-15 14:10:00,120.73,120.73,120.6,120.69,6128.0,117.381,117.381,117.2546,117.3421,6128.0
2019-10-15 14:15:00,120.72,120.82,120.68,120.8,2100.0,117.3712,117.4685,117.3323,117.449,2100.0
2019-10-15 14:20:00,120.77,120.88,120.76,120.84,5148.0,117.4198,117.5268,117.4101,117.4879,5148.0
2019-10-15 14:25:00,120.86,121.0,120.86,120.88,8973.0,117.5074,117.6435,117.5074,117.5268,8973.0
2019-10-15 14:30:00,120.87,120.92,120.81,120.83,7067.0,117.5171,117.5657,117.4587,117.4782,7067.0
2019-10-15 14:35:00,120.84,120.85,120.62,120.71,9877.0,117.4879,117.4976,117.274,117.3615,9877.0
2019-10-15 14:40:00,120.74,120.85,120.73,120.85,2600.0,117.3907,117.4976,117.381,117.4976,2600.0
2019-10-15 14:45:00,120.86,120.9,120.68,120.76,9454.0,117.5074,117.5462,117.3323,117.4101,9454.0
2019-10-15 14:50:00,120.79,120.83,120.74,120.74,5815.0,117.4393,117.4782,117.3907,117.3907,5815.0
2019-10-15 14:55:00,120.77,120.82,120.66,120.71,8092.0,117.4198,117.4685,117.3129,117.3615,8092.0
2019-10-15 15:00:00,120.7,120.7,120.56,120.63,12308.0,117.3518,117.3518,117.2157,117.2837,12308.0
2019-10-15 15:05:00,120.6,120.63,120.45,120.48,7901.0,117.2546,117.2837,117.1087,117.1379,7901.0
2019-10-15 15:10:00,120.49,120.55,120.45,120.54,7875.0,117.1476,117.206,117.1087,117.1962,7875.0
2019-10-15 15:15:00,120.53,120.67,120.51,120.66,11326.0,117.1865,117.3226,117.1671,117.3129,11326.0
2019-10-15 15:20:00,120.66,120.7,120.63,120.7,6302.0,117.3129,117.3518,117.2837,117.3518,6302.0
2019-10-15 15:25:00,120.7,120.99,120.7,120.98,11270.0,117.3518,117.6337,117.3518,117.624,11270.0
2019-10-15 15:30:00,120.97,120.97,120.7,120.82,11755.0,117.6143,117.6143,117.3518,117.4685,11755.0
2019-10-15 15:35:00,120.82,120.98,120.8,120.93,13824.0,117.4685,117.624,117.449,117.5754,13824.0
2019-10-15 15:40:00,120.89,120.92,120.8,120.8,14136.0,117.5365,117.5657,117.449,117.449,14136.0
2019-10-15 15:45:00,120.8,120.92,120.71,120.75,19803.0,117.449,117.5657,117.3615,117.4004,19803.0
2019-10-15 15:50:00,120.78,120.86,120.65,120.7,38734.0,117.4296,117.5074,117.3032,117.3518,38734.0
2019-10-15 15:55:00,120.73,120.83,120.64,120.67,57001.0,117.381,117.4782,117.2935,117.3226,57001.0
2019-10-16 09:30:00,120.0,121.03,119.83,120.86,18423.0,116.6712,117.6726,116.5059,117.5074,18423.0
2019-10-16 09:35:00,120.87,121.53,120.11,120.93,25764.0,117.5171,118.1588,116.7782,117.5754,25764.0
2019-10-16 09:40:00,120.8,121.38,120.65,121.18,35881.0,117.449,118.0129,117.3032,117.8185,35881.0
2019-10-16 09:45:00,121.07,121.86,121.07,121.71,26644.0,117.7115,118.4796,117.7115,118.3338,26644.0
2019-10-16 09:50:00,121.57,122.07,121.37,121.38,17609.0,118.1977,118.6838,118.0032,118.0129,17609.0
2019-10-16 09:55:00,121.47,121.7,121.37,121.47,49198.0,118.1004,118.3241,118.0032,118.1004,49198.0
2019-10-16 10:00:00,121.4,121.51,120.52,120.57,14939.0,118.0324,118.1393,117.1768,117.2254,14939.0
2019-10-16 10:05:00,120.51,120.95,120.24,120.95,32918.0,117.1671,117.5949,116.9046,117.5949,32918.0
2019-10-16 10:10:00,120.95,121.41,120.91,121.33,10483.0,117.5949,118.0421,117.556,117.9643,10483.0
2019-10-16 10:15:00,121.3,121.59,121.23,121.54,13624.0,117.9351,118.2171,117.8671,118.1685,13624.0
2019-10-16 10:20:00,121.56,121.56,121.27,121.43,11544.0,118.1879,118.1879,117.906,118.0615,11544.0
2019-10-16 10:25:00,121.36,121.59,121.31,121.57,6963.0,117.9935,118.2171,117.9449,118.1977,6963.0
2019-10-16 10:30:00,121.57,121.77,121.49,121.77,15447.0,118.1977,118.3921,118.1199,118.3921,15447.0
2019-10-16 10:35:00,121.7,122.06,121.69,122.02,29905.0,118.3241,118.6741,118.3143,118.6352,29905.0
2019-10-16 10:40:00,121.95,121.97,121.78,121.84,11958.0,118.5671,118.5866,118.4018,118.4602,11958.0
2019-10-16 10:45:00,121.87,122.22,121.77,121.86,18469.0,118.4893,118.8296,118.3921,118.4796,18469.0
2019-10-16 10:50:00,121.86,122.2,121.84,122.18,4624.0,118.4796,118.8102,118.4602,118.7907,4624.0
2019-10-16 10:55:00,122.19,122.5,122.17,122.36,17711.0,118.8005,119.1019,118.781,118.9657,17711.0
2019-10-16 11:00:00,122.3,122.4,121.98,121.98,13289.0,118.9074,119.0046,118.5963,118.5963,13289.0
2019-10-16 11:05:00,122.04,122.31,122.04,122.15,14663.0,118.6546,118.9171,118.6546,118.7616,14663.0
2019-10-16 11:10:00,122.14,122.17,121.96,122.08,15472.0,118.7518,118.781,118.5768,118.6935,15472.0
2019-10-16 11:15:00,122.06,122.31,122.03,122.3,9829.0,118.6741,118.9171,118.6449,118.9074,9829.0
2019-10-16 11:20:00,122.4,122.49,122.29,122.34,12082.0,119.0046,119.0921,118.8977,118.9463,12082.0
2019-10-16 11:25:00,122.31,122.44,122.18,122.44,13027.0,118.9171,119.0435,118.7907,119.0435,13027.0
2019-10-16 11:30:00,122.44,122.6,122.27,122.27,20352.0,119.0435,119.1991,118.8782,118.8782,20352.0
2019-10-16 11:35:00,122.34,122.67,122.32,122.59,8866.0,118.9463,119.2671,118.9269,119.1894,8866.0
2019-10-16 11:40:00,122.61,122.98,122.55,122.65,47852.0,119.2088,119.5685,119.1505,119.2477,47852.0
2019-10-16 11:45:00,122.67,122.76,122.52,122.76,10398.0,119.2671,119.3546,119.1213,119.3546,10398.0
2019-10-16 11:50:00,122.75,122.77,122.6,122.61,6623.0,119.3449,119.3644,119.1991,119.2088,6623.0
2019-10-16 11:55:00,122.61,122.8,122.48,122.79,19109.0,119.2088,119.3935,119.0824,119.3838,19109.0
2019-10-16 12:00:00,122.79,122.89,122.54,122.7,37505.0,119.3838,119.481,119.1407,119.2963,37505.0
2019-10-16 12:05:00,122.7,122.86,122.67,122.85,18302.0,119.2963,119.4519,119.2671,119.4421,18302.0
2019-10-16 12:10:00,122.83,122.86,122.69,122.81,12017.0,119.4227,119.4519,119.2866,119.4033,12017.0
2019-10-16 12:15:00,122.8,123.08,122.79,122.88,16177.0,119.3935,119.6658,119.3838,119.4713,16177.0
2019-10-16 12:20:00,122.81,122.88,122.74,122.82,5888.0,119.4033,119.4713,119.3352,119.413,5888.0
2019-10-16 12:25:00,122.84,122.92,122.84,122.88,19113.0,119.4324,119.5102,119.4324,119.4713,19113.0
2019-10-16 12:30:00,122.86,122.93,122.83,122.86,15864.0,119.4519,119.5199,119.4227,119.4519,15864.0
2019-10-16 12:35:00,122.84,122.85,122.68,122.68,28069.0,119.4324,119.4421,119.2769,119.2769,28069.0
2019-10-16 12:40:00,122.63,122.7,122.48,122.48,31982.0,119.2283,119.2963,119.0824,119.0824,31982.0
2019-10-16 12:45:00,122.5,122.56,122.49,122.55,7632.0,119.1019,119.1602,119.0921,119.1505,7632.0
2019-10-16 12:50:00,122.56,122.56,122.23,122.32,26437.0,119.1602,119.1602,118.8393,118.9269,26437.0
2019-10-16 12:55:00,122.3,122.35,122.17,122.35,25178.0,118.9074,118.956,118.781,118.956,25178.0
2019-10-16 13:00:00,122.36,122.36,122.17,122.26,11761.0,118.9657,118.9657,118.781,118.8685,11761.0
2019-10-16 13:05:00,122.24,122.26,122.14,122.16,9559.0,118.8491,118.8685,118.7518,118.7713,9559.0
2019-10-16 13:10:00,122.13,122.13,121.97,122.05,9002.0,118.7421,118.7421,118.5866,118.6643,9002.0
2019-10-16 13:15:00,122.04,122.04,121.82,121.94,8598.0,118.6546,118.6546,118.4407,118.5574,8598.0
2019-10-16 13:20:00,121.95,122.09,121.93,122.04,5461.0,118.5671,118.7032,118.5477,118.6546,5461.0
2019-10-16 13:25:00,122.04,122.15,122.04,122.14,5475.0,118.6546,118.7616,118.6546,118.7518,5475.0
2019-10-16 13:30:00,122.14,122.37,122.13,122.32,7953.0,118.7518,118.9755,118.7421,118.9269,7953.0
2019-10-16 13:35:00,122.32,122.35,122.18,122.2,6984.0,118.9269,118.956,118.7907,118.8102,6984.0
2019-10-16 13:40:00,122.19,122.19,121.99,122.19,5100.0,118.8005,118.8005,118.606,118.8005,5100.0
2019-10-16 13:45:00,122.2,122.25,122.12,122.13,3730.0,118.8102,118.8588,118.7324,118.7421,3730.0
2019-10-16 13:50:00,122.07,122.08,121.97,122.03,10948.0,118.6838,118.6935,118.5866,118.6449,10948.0
2019-10-16 13:55:00,122.0,122.01,121.65,121.67,13594.0,118.6157,118.6255,118.2754,118.2949,13594.0
2019-10-16 14:00:00,121.65,121.86,121.6,121.82,35104.0,118.2754,118.4796,118.2268,118.4407,35104.0
2019-10-16 14:05:00,121.78,122.1,121.68,122.1,10845.0,118.4018,118.713,118.3046,118.713,10845.0
2019-10-16 14:10:00,122.1,122.31,122.1,122.2,14319.0,118.713,118.9171,118.713,118.8102,14319.0
2019-10-16 14:15:00,122.2,122.2,122.04,122.18,16412.0,118.8102,118.8102,118.6546,118.7907,16412.0
2019-10-16 14:20:00,122.19,122.29,122.09,122.09,13267.0,118.8005,118.8977,118.7032,118.7032,13267.0
2019-10-16 14:25:00,122.12,122.14,121.91,121.94,7001.0,118.7324,118.7518,118.5282,118.5574,7001.0
2019-10-16 14:30:00,121.95,122.17,121.92,122.15,10199.0,118.5671,118.781,118.5379,118.7616,10199.0
2019-10-16 14:35:00,122.11,122.16,122.07,122.11,15925.0,118.7227,118.7713,118.6838,118.7227,15925.0
2019-10-16 14:40:00,122.13,122.27,121.85,121.86,14304.0,118.7421,118.8782,118.4699,118.4796,14304.0
2019-10-16 14:45:00,121.89,122.12,121.83,121.89,24850.0,118.5088,118.7324,118.4504,118.5088,24850.0
2019-10-16 14:50:00,121.92,122.08,121.91,122.08,8100.0,118.5379,118.6935,118.5282,118.6935,8100.0
2019-10-16 14:55:00,122.08,122.25,121.97,122.01,18805.0,118.6935,118.8588,118.5866,118.6255,18805.0
2019-10-16 15:00:00,122.01,122.01,121.84,121.85,14347.0,118.6255,118.6255,118.4602,118.4699,14347.0
2019-10-16 15:05:00,121.86,122.12,121.8,122.12,12494.0,118.4796,118.7324,118.4213,118.7324,12494.0
2019-10-16 15:10:00,122.1,122.13,121.83,121.95,27328.0,118.713,118.7421,118.4504,118.5671,27328.0
2019-10-16 15:15:00,121.93,121.93,121.77,121.9,13631.0,118.5477,118.5477,118.3921,118.5185,13631.0
2019-10-16 15:20:00,121.88,122.05,121.88,122.03,14689.0,118.4991,118.6643,118.4991,118.6449,14689.0
2019-10-16 15:25:00,122.04,122.08,121.93,122.07,13593.0,118.6546,118.6935,118.5477,118.6838,13593.0
2019-10-16 15:30:00,122.08,122.18,121.93,121.97,17255.0,118.6935,118.7907,118.5477,118.5866,17255.0
2019-10-16 15:35:00,121.97,122.07,121.96,122.02,16935.0,118.5866,118.6838,118.5768,118.6352,16935.0
2019-10-16 15:40:00,122.02,122.2,122.01,122.1,39599.0,118.6352,118.8102,118.6255,118.713,39599.0
2019-10-16 15:45:00,122.08,122.23,122.04,122.13,43082.0,118.6935,118.8393,118.6546,118.7421,43082.0
2019-10-16 15:50:00,122.12,122.25,122.06,122.18,77998.0,118.7324,118.8588,118.6741,118.7907,77998.0
2019-10-16 15:55:00,122.2,122.23,121.59,121.73,108248.0,118.8102,118.8393,118.2171,118.3532,108248.0
2019-10-17 09:30:00,123.47,127.54,122.57,125.67,173357.0,120.045,124.002,119.1699,122.1839,173357.0
2019-10-17 09:35:00,125.68,127.88,124.42,127.52,121688.0,122.1936,124.3326,120.9686,123.9826,121688.0
2019-10-17 09:40:00,127.49,128.58,126.86,128.25,132415.0,123.9534,125.0132,123.3409,124.6924,132415.0
2019-10-17 09:45:00,128.25,129.55,128.11,129.29,84897.0,124.6924,125.9563,124.5562,125.7035,84897.0
2019-10-17 09:50:00,129.3,129.89,128.99,129.3,98913.0,125.7132,126.2869,125.4118,125.7132,98913.0
2019-10-17 09:55:00,129.23,130.19,129.19,130.1,85124.0,125.6452,126.5785,125.6063,126.491,85124.0
2019-10-17 10:00:00,130.03,130.65,129.75,130.49,73140.0,126.423,127.0258,126.1507,126.8702,73140.0
2019-10-17 10:05:00,130.46,130.52,129.51,129.91,75998.0,126.841,126.8994,125.9174,126.3063,75998.0
2019-10-17 10:10:00,129.94,130.98,129.93,130.83,63071.0,126.3355,127.3466,126.3258,127.2008,63071.0
2019-10-17 10:15:00,130.89,132.64,130.89,132.06,118301.0,127.2591,128.9606,127.2591,128.3967,118301.0
2019-10-17 10:20:00,132.11,132.8,131.83,132.61,83293.0,128.4453,129.1161,128.173,128.9314,83293.0
2019-10-17 10:25:00,132.65,132.66,131.74,131.93,66853.0,128.9703,128.98,128.0855,128.2703,66853.0
2019-10-17 10:30:00,131.91,131.95,130.53,130.59,76644.0,128.2508,128.2897,126.9091,126.9674,76644.0
2019-10-17 10:35:00,130.56,130.7,129.84,129.92,97225.0,126.9383,127.0744,126.2382,126.316,97225.0
2019-10-17 10:40:00,129.97,130.0,128.1,128.16,163315.0,126.3646,126.3938,124.5465,124.6049,163315.0
2019-10-17 10:45:00,128.17,128.42,127.93,128.2,54855.0,124.6146,124.8576,124.3812,124.6437,54855.0
2019-10-17 10:50:00,128.19,128.72,128.14,128.63,39274.0,124.634,125.1493,124.5854,125.0618,39274.0
2019-10-17 10:55:00,128.69,129.72,128.64,129.49,60941.0,125.1201,126.1216,125.0715,125.898,60941.0
2019-10-17 11:00:00,129.53,130.36,129.3,129.86,95282.0,125.9368,126.7438,125.7132,126.2577,95282.0
2019-10-17 11:05:00,129.81,130.56,129.81,130.45,26138.0,126.2091,126.9383,126.2091,126.8313,26138.0
2019-10-17 11:10:00,130.41,130.99,130.34,130.51,33101.0,126.7924,127.3563,126.7244,126.8897,33101.0
2019-10-17 11:15:00,130.5,131.0,130.21,130.21,25701.0,126.8799,127.3661,126.598,126.598,25701.0
2019-10-17 11:20:00,130.21,130.25,129.17,129.41,34297.0,126.598,126.6369,125.5868,125.8202,34297.0
2019-10-17 11:25:00,129.48,129.48,128.48,128.49,35927.0,125.8882,125.8882,124.916,124.9257,35927.0
2019-10-17 11:30:00,128.4,128.57,127.85,128.15,85017.0,124.8382,125.0035,124.3034,124.5951,85017.0
2019-10-17 11:35:00,128.16,128.16,127.22,128.15,56085.0,124.6049,124.6049,123.6909,124.5951,56085.0
2019-10-17 11:40:00,128.14,128.15,127.92,127.96,24681.0,124.5854,124.5951,124.3715,124.4104,24681.0
2019-10-17 11:45:00,127.95,128.47,127.7,128.14,50300.0,124.4007,124.9063,124.1576,124.5854,50300.0
2019-10-17 11:50:00,128.16,128.17,127.11,127.13,83201.0,124.6049,124.6146,123.584,123.6034,83201.0
2019-10-17 11:55:00,127.11,127.27,126.24,126.25,73023.0,123.584,123.7395,122.7381,122.7478,73023.0
2019-10-17 12:00:00,126.21,126.93,126.13,126.41,117512.0,122.7089,123.409,122.6312,122.9034,117512.0
2019-10-17 12:05:00,126.38,126.39,125.82,126.16,57612.0,122.8742,122.8839,122.3298,122.6603,57612.0
2019-10-17 12:10:00,126.06,126.27,125.39,125.56,33705.0,122.5631,122.7673,121.9117,122.077,33705.0
2019-10-17 12:15:00,125.55,125.56,124.09,124.22,158100.0,122.0673,122.077,120.6478,120.7741,158100.0
2019-10-17 12:20:00,124.28,124.65,123.75,123.99,173383.0,120.8325,121.1922,120.3172,120.5505,173383.0
2019-10-17 12:25:00,124.09,124.77,123.93,124.72,96755.0,120.6478,121.3089,120.4922,121.2603,96755.0
2019-10-17 12:30:00,124.73,124.93,123.01,123.15,84181.0,121.27,121.4645,119.5977,119.7338,84181.0
2019-10-17 12:35:00,123.0,124.09,122.82,123.3,87229.0,119.588,120.6478,119.413,119.8797,87229.0
2019-10-17 12:40:00,123.36,124.04,122.5,123.88,70985.0,119.938,120.5991,119.1019,120.4436,70985.0
2019-10-17 12:45:00,123.88,124.31,123.69,124.24,49111.0,120.4436,120.8616,120.2588,120.7936,49111.0
2019-10-17 12:50:00,124.17,125.63,124.16,125.34,112619.0,120.7255,122.145,120.7158,121.8631,112619.0
2019-10-17 12:55:00,125.34,126.25,125.23,125.83,57693.0,121.8631,122.7478,121.7561,122.3395,57693.0
2019-10-17 13:00:00,125.77,126.31,125.41,126.05,33201.0,122.2811,122.8062,121.9311,122.5534,33201.0
2019-10-17 13:05:00,125.99,126.23,125.55,126.0,16848.0,122.495,122.7284,122.0673,122.5048,16848.0
2019-10-17 13:10:00,126.03,126.04,125.67,125.73,14099.0,122.5339,122.5437,122.1839,122.2423,14099.0
2019-10-17 13:15:00,125.63,125.96,125.6,125.83,13843.0,122.145,122.4659,122.1159,122.3395,13843.0
2019-10-17 13:20:00,125.83,125.91,125.68,125.86,12761.0,122.3395,122.4173,122.1936,122.3687,12761.0
2019-10-17 13:25:00,125.91,125.91,125.13,125.13,19953.0,122.4173,122.4173,121.6589,121.6589,19953.0
2019-10-17 13:30:00,125.16,125.34,124.9,125.08,26107.0,121.6881,121.8631,121.4353,121.6103,26107.0
2019-10-17 13:35:00,125.09,125.46,125.02,125.37,29597.0,121.62,121.9797,121.552,121.8922,29597.0
2019-10-17 13:40:00,125.37,125.74,125.31,125.34,19467.0,121.8922,122.252,121.8339,121.8631,19467.0
2019-10-17 13:45:00,125.31,125.68,125.03,125.55,38249.0,121.8339,122.1936,121.5617,122.0673,38249.0
2019-10-17 13:50:00,125.48,126.23,125.48,126.22,44767.0,121.9992,122.7284,121.9992,122.7187,44767.0
2019-10-17 13:55:00,126.2,126.75,126.16,126.66,95862.0,122.6992,123.234,122.6603,123.1465,95862.0
2019-10-17 14:00:00,126.69,126.75,126.32,126.46,23762.0,123.1756,123.234,122.8159,122.952,23762.0
2019-10-17 14:05:00,126.42,126.83,126.41,126.68,44790.0,122.9131,123.3117,122.9034,123.1659,44790.0
2019-10-17 14:10:00,126.68,127.22,126.57,127.22,18285.0,123.1659,123.6909,123.059,123.6909,18285.0
2019-10-17 14:15:00,127.15,127.65,127.15,127.53,26196.0,123.6229,124.109,123.6229,123.9923,26196.0
2019-10-17 14:20:00,127.44,127.89,127.42,127.73,29559.0,123.9048,124.3423,123.8854,124.1868,29559.0
2019-10-17 14:25:00,127.67,127.98,127.6,127.83,17676.0,124.1284,124.4298,124.0604,124.284,17676.0
2019-10-17 14:30:00,127.8,127.9,127.63,127.86,27088.0,124.2548,124.3521,124.0896,124.3132,27088.0
2019-10-17 14:35:00,127.85,127.93,127.66,127.81,31722.0,124.3034,124.3812,124.1187,124.2646,31722.0
2019-10-17 14:40:00,127.83,128.14,127.72,127.89,30473.0,124.284,124.5854,124.1771,124.3423,30473.0
2019-10-17 14:45:00,127.89,127.89,127.61,127.77,28649.0,124.3423,124.3423,124.0701,124.2257,28649.0
2019-10-17 14:50:00,127.77,128.23,127.76,127.82,42023.0,124.2257,124.6729,124.2159,124.2743,42023.0
2019-10-17 14:55:00,127.84,128.1,127.79,127.93,42096.0,124.2937,124.5465,124.2451,124.3812,42096.0
2019-10-17 15:00:00,127.89,128.23,127.72,127.78,32696.0,124.3423,124.6729,124.1771,124.2354,32696.0
2019-10-17 15:05:00,127.69,127.75,127.08,127.23,61447.0,124.1479,124.2062,123.5548,123.7006,61447.0
2019-10-17 15:10:00,127.2,127.97,127.05,127.94,43067.0,123.6715,124.4201,123.5256,124.391,43067.0
2019-10-17 15:15:00,127.94,128.44,127.92,128.41,31965.0,124.391,124.8771,124.3715,124.8479,31965.0
2019-10-17 15:20:00,128.41,128.77,128.31,128.49,51397.0,124.8479,125.1979,124.7507,124.9257,51397.0
2019-10-17 15:25:00,128.44,128.61,128.17,128.2,28386.0,124.8771,125.0424,124.6146,124.6437,28386.0
2019-10-17 15:30:00,128.18,128.43,128.13,128.27,27615.0,124.6243,124.8674,124.5757,124.7118,27615.0
2019-10-17 15:35:00,128.25,128.39,128.19,128.21,40744.0,124.6924,124.8285,124.634,124.6535,40744.0
2019-10-17 15:40:00,128.22,128.56,128.19,128.56,47783.0,124.6632,124.9938,124.634,124.9938,47783.0
2019-10-17 15:45:00,128.56,128.85,128.46,128.46,49929.0,124.9938,125.2757,124.8965,124.8965,49929.0
2019-10-17 15:50:00,128.47,128.49,128.24,128.29,62140.0,124.9063,124.9257,124.6826,124.7312,62140.0
2019-10-17 15:55:00,128.28,128.35,127.57,127.92,199676.0,124.7215,124.7896,124.0312,124.3715,199676.0
2019-10-18 09:30:00,127.82,129.36,127.5,128.4,73808.0,124.2743,125.7716,123.9632,124.8382,73808.0
2019-10-18 09:35:00,128.67,129.11,128.21,128.29,34094.0,125.1007,125.5285,124.6535,124.7312,34094.0
2019-10-18 09:40:00,128.19,128.42,127.5,128.41,23310.0,124.634,124.8576,123.9632,124.8479,23310.0
2019-10-18 09:45:00,128.47,129.22,128.3,129.17,28207.0,124.9063,125.6354,124.741,125.5868,28207.0
2019-10-18 09:50:00,129.18,130.34,129.04,130.26,57412.0,125.5966,126.7244,125.4604,126.6466,57412.0
2019-10-18 09:55:00,130.2,130.77,129.68,130.0,50872.0,126.5883,127.1424,126.0827,126.3938,50872.0
2019-10-18 10:00:00,129.85,130.0,129.26,129.63,42518.0,126.248,126.3938,125.6743,126.0341,42518.0
2019-10-18 10:05:00,129.51,129.55,128.79,129.17,18851.0,125.9174,125.9563,125.2174,125.5868,18851.0
2019-10-18 10:10:00,129.25,130.29,128.86,129.12,105759.0,125.6646,126.6758,125.2854,125.5382,105759.0
2019-10-18 10:15:00,129.12,129.62,129.07,129.29,16787.0,125.5382,126.0243,125.4896,125.7035,16787.0
2019-10-18 10:20:00,129.18,129.68,129.03,129.63,16920.0,125.5966,126.0827,125.4507,126.0341,16920.0
2019-10-18 10:25:00,129.7,129.8,129.15,129.27,19069.0,126.1021,126.1994,125.5674,125.6841,19069.0
2019-10-18 10:30:00,129.23,129.26,128.97,129.2,13803.0,125.6452,125.6743,125.3924,125.616,13803.0
2019-10-18 10:35:00,129.2,129.53,129.18,129.23,19857.0,125.616,125.9368,125.5966,125.6452,19857.0
2019-10-18 10:40:00,129.23,129.79,129.2,129.25,17769.0,125.6452,126.1896,125.616,125.6646,17769.0
2019-10-18 10:45:00,129.3,129.59,129.3,129.42,16850.0,125.7132,125.9952,125.7132,125.8299,16850.0
2019-10-18 10:50:00,129.42,130.14,129.42,130.14,36795.0,125.8299,126.5299,125.8299,126.5299,36795.0
2019-10-18 10:55:00,130.1,130.22,129.99,130.13,14468.0,126.491,126.6077,126.3841,126.5202,14468.0
2019-10-18 11:00:00,130.17,130.22,129.88,130.18,16494.0,126.5591,126.6077,126.2771,126.5688,16494.0
2019-10-18 11:05:00,130.15,130.48,130.05,130.13,27826.0,126.5396,126.8605,126.4424,126.5202,27826.0
2019-10-18 11:10:00,130.1,130.46,130.09,130.37,21728.0,126.491,126.841,126.4813,126.7535,21728.0
2019-10-18 11:15:00,130.42,130.47,130.23,130.46,10991.0,126.8022,126.8508,126.6174,126.841,10991.0
2019-10-18 11:20:00,130.46,130.46,129.67,129.88,16322.0,126.841,126.841,126.073,126.2771,16322.0
2019-10-18 11:25:00,129.92,129.94,129.57,129.64,9204.0,126.316,126.3355,125.9757,126.0438,9204.0
2019-10-18 11:30:00,129.67,129.72,129.0,129.06,15854.0,126.073,126.1216,125.4215,125.4799,15854.0
2019-10-18 11:35:00,129.03,129.04,128.33,128.6,44087.0,125.4507,125.4604,124.7701,125.0326,44087.0
2019-10-18 11:40:00,128.65,128.78,127.98,128.2,15146.0,125.0813,125.2077,124.4298,124.6437,15146.0
2019-10-18 11:45:00,128.28,128.49,128.2,128.43,29683.0,124.7215,124.9257,124.6437,124.8674,29683.0
2019-10-18 11:50:00,128.41,128.48,128.26,128.3,17235.0,124.8479,124.916,124.7021,124.741,17235.0
2019-10-18 11:55:00,128.38,128.62,127.96,127.96,22497.0,124.8187,125.0521,124.4104,124.4104,22497.0
2019-10-18 12:00:00,127.98,128.75,127.95,128.75,13909.0,124.4298,125.1785,124.4007,125.1785,13909.0
2019-10-18 12:05:00,128.75,128.92,128.53,128.67,8564.0,125.1785,125.3438,124.9646,125.1007,8564.0
2019-10-18 12:10:00,128.66,128.75,128.57,128.61,5861.0,125.091,125.1785,125.0035,125.0424,5861.0
2019-10-18 12:15:00,128.64,128.71,128.16,128.2,13602.0,125.0715,125.1396,124.6049,124.6437,13602.0
2019-10-18 12:20:00,128.17,128.61,127.89,128.44,17774.0,124.6146,125.0424,124.3423,124.8771,17774.0
2019-10-18 12:25:00,128.41,128.68,128.41,128.47,3699.0,124.8479,125.1104,124.8479,124.9063,3699.0
2019-10-18 12:30:00,128.47,128.75,128.4,128.73,8777.0,124.9063,125.1785,124.8382,125.159,8777.0
2019-10-18 12:35:00,128.79,128.79,128.56,128.72,8741.0,125.2174,125.2174,124.9938,125.1493,8741.0
2019-10-18 12:40:00,128.69,128.69,128.45,128.63,8555.0,125.1201,125.1201,124.8868,125.0618,8555.0
2019-10-18 12:45:00,128.68,128.79,128.65,128.66,4845.0,125.1104,125.2174,125.0813,125.091,4845.0
2019-10-18 12:50:00,128.58,128.69,128.43,128.69,6458.0,125.0132,125.1201,124.8674,125.1201,6458.0
2019-10-18 12:55:00,128.72,128.73,128.52,128.53,5118.0,125.1493,125.159,124.9549,124.9646,5118.0
2019-10-18 13:00:00,128.51,128.69,128.46,128.49,6602.0,124.9451,125.1201,124.8965,124.9257,6602.0
2019-10-18 13:05:00,128.52,128.64,128.5,128.64,4347.0,124.9549,125.0715,124.9354,125.0715,4347.0
2019-10-18 13:10:00,128.65,128.65,128.3,128.38,9601.0,125.0813,125.0813,124.741,124.8187,9601.0
2019-10-18 13:15:00,128.34,128.54,128.28,128.48,8899.0,124.7799,124.9743,124.7215,124.916,8899.0
2019-10-18 13:20:00,128.44,128.54,128.4,128.5,5389.0,124.8771,124.9743,124.8382,124.9354,5389.0
2019-10-18 13:25:00,128.47,128.47,128.09,128.25,8135.0,124.9063,124.9063,124.5368,124.6924,8135.0
2019-10-18 13:30:00,128.21,128.33,128.09,128.24,8339.0,124.6535,124.7701,124.5368,124.6826,8339.0
2019-10-18 13:35:00,128.28,128.44,128.28,128.34,5301.0,124.7215,124.8771,124.7215,124.7799,5301.0
2019-10-18 13:40:00,128.32,128.46,128.31,128.42,5650.0,124.7604,124.8965,124.7507,124.8576,5650.0
2019-10-18 13:45:00,128.4,128.5,128.31,128.45,7464.0,124.8382,124.9354,124.7507,124.8868,7464.0
2019-10-18 13:50:00,128.41,128.41,128.3,128.31,6800.0,124.8479,124.8479,124.741,124.7507,6800.0
2019-10-18 13:55:00,128.34,128.46,128.29,128.34,9853.0,124.7799,124.8965,124.7312,124.7799,9853.0
2019-10-18 14:00:00,128.38,128.45,128.12,128.12,10105.0,124.8187,124.8868,124.566,124.566,10105.0
2019-10-18 14:05:00,128.13,128.47,128.07,128.28,4900.0,124.5757,124.9063,124.5173,124.7215,4900.0
2019-10-18 14:10:00,128.22,128.26,128.06,128.13,6318.0,124.6632,124.7021,124.5076,124.5757,6318.0
2019-10-18 14:15:00,128.05,128.17,127.97,128.16,13178.0,124.4979,124.6146,124.4201,124.6049,13178.0
2019-10-18 14:20:00,128.18,128.3,128.17,128.17,7311.0,124.6243,124.741,124.6146,124.6146,7311.0
2019-10-18 14:25:00,128.15,128.28,128.1,128.28,5700.0,124.5951,124.7215,124.5465,124.7215,5700.0
2019-10-18 14:30:00,128.27,128.27,128.05,128.09,17600.0,124.7118,124.7118,124.4979,124.5368,17600.0
2019-10-18 14:35:00,128.09,128.13,127.94,128.0,11487.0,124.5368,124.5757,124.391,124.4493,11487.0
2019-10-18 14:40:00,127.97,128.07,127.92,127.97,11403.0,124.4201,124.5173,124.3715,124.4201,11403.0
2019-10-18 14:45:00,128.0,128.04,127.95,128.01,7203.0,124.4493,124.4882,124.4007,124.459,7203.0
2019-10-18 14:50:00,128.01,128.08,127.95,128.04,12799.0,124.459,124.5271,124.4007,124.4882,12799.0
2019-10-18 14:55:00,128.03,128.13,127.99,128.11,5291.0,124.4785,124.5757,124.4396,124.5562,5291.0
2019-10-18 15:00:00,128.14,128.39,128.12,128.39,10353.0,124.5854,124.8285,124.566,124.8285,10353.0
2019-10-18 15:05:00,128.35,128.39,128.23,128.28,12195.0,124.7896,124.8285,124.6729,124.7215,12195.0
2019-10-18 15:10:00,128.24,128.37,128.19,128.37,10480.0,124.6826,124.809,124.634,124.809,10480.0
2019-10-18 15:15:00,128.35,128.62,128.3,128.5,12414.0,124.7896,125.0521,124.741,124.9354,12414.0
2019-10-18 15:20:00,128.52,128.53,128.14,128.17,41611.0,124.9549,124.9646,124.5854,124.6146,41611.0
2019-10-18 15:25:00,128.2,128.4,128.15,128.4,23620.0,124.6437,124.8382,124.5951,124.8382,23620.0
2019-10-18 15:30:00,128.4,128.8,128.36,128.76,20668.0,124.8382,125.2271,124.7993,125.1882,20668.0
2019-10-18 15:35:00,128.78,128.83,128.64,128.77,27847.0,125.2077,125.2563,125.0715,125.1979,27847.0
2019-10-18 15:40:00,128.75,128.85,128.68,128.8,28442.0,125.1785,125.2757,125.1104,125.2271,28442.0
2019-10-18 15:45:00,128.83,128.87,128.72,128.74,27490.0,125.2563,125.2952,125.1493,125.1688,27490.0
2019-10-18 15:50:00,128.76,128.93,128.72,128.92,42173.0,125.1882,125.3535,125.1493,125.3438,42173.0
2019-10-18 15:55:00,128.89,128.89,128.66,128.66,113402.0,125.3146,125.3146,125.091,125.091,113402.0
2019-10-21 09:30:00,129.5,131.14,129.5,130.93,42520.0,125.9077,127.5022,125.9077,127.298,42520.0
2019-10-21 09:35:00,131.13,132.95,131.11,132.66,37852.0,127.4925,129.262,127.473,128.98,37852.0
2019-10-21 09:40:00,132.66,132.78,131.69,131.69,22963.0,128.98,129.0967,128.0369,128.0369,22963.0
2019-10-21 09:45:00,131.71,131.89,131.15,131.27,30172.0,128.0564,128.2314,127.5119,127.6286,30172.0
2019-10-21 09:50:00,131.28,131.9,131.1,131.19,26452.0,127.6383,128.2411,127.4633,127.5508,26452.0
2019-10-21 09:55:00,131.17,131.64,131.06,131.41,17895.0,127.5314,127.9883,127.4244,127.7647,17895.0
2019-10-21 10:00:00,131.57,131.7,131.14,131.22,14438.0,127.9203,128.0467,127.5022,127.58,14438.0
2019-10-21 10:05:00,131.14,131.2,130.17,130.17,18211.0,127.5022,127.5605,126.5591,126.5591,18211.0
2019-10-21 10:10:00,130.17,130.56,130.11,130.34,10740.0,126.5591,126.9383,126.5008,126.7244,10740.0
2019-10-21 10:15:00,130.28,130.44,130.13,130.13,10815.0,126.666,126.8216,126.5202,126.5202,10815.0
2019-10-21 10:20:00,130.15,130.42,130.08,130.23,12565.0,126.5396,126.8022,126.4716,126.6174,12565.0
2019-10-21 10:25:00,130.25,130.37,130.09,130.29,6986.0,126.6369,126.7535,126.4813,126.6758,6986.0
2019-10-21 10:30:00,130.34,130.45,130.08,130.45,16470.0,126.7244,126.8313,126.4716,126.8313,16470.0
2019-10-21 10:35:00,130.45,130.58,130.32,130.41,24167.0,126.8313,126.9577,126.7049,126.7924,24167.0
2019-10-21 10:40:00,130.41,130.77,130.41,130.7,7237.0,126.7924,127.1424,126.7924,127.0744,7237.0
2019-10-21 10:45:00,130.77,131.0,130.75,130.75,8442.0,127.1424,127.3661,127.123,127.123,8442.0
2019-10-21 10:50:00,130.71,130.98,130.71,130.83,17815.0,127.0841,127.3466,127.0841,127.2008,17815.0
2019-10-21 10:55:00,130.89,131.36,130.78,131.16,31761.0,127.2591,127.7161,127.1522,127.5216,31761.0
2019-10-21 11:00:00,131.2,131.43,131.07,131.33,7925.0,127.5605,127.7841,127.4341,127.6869,7925.0
2019-10-21 11:05:00,131.36,131.45,130.94,130.97,17708.0,127.7161,127.8036,127.3077,127.3369,17708.0
2019-10-21 11:10:00,131.03,131.21,131.01,131.11,7773.0,127.3952,127.5702,127.3758,127.473,7773.0
2019-10-21 11:15:00,131.04,131.37,131.03,131.11,11673.0,127.405,127.7258,127.3952,127.473,11673.0
2019-10-21 11:20:00,131.08,131.13,130.98,131.11,4900.0,127.4438,127.4925,127.3466,127.473,4900.0
2019-10-21 11:25:00,131.08,131.25,131.06,131.14,7618.0,127.4438,127.6091,127.4244,127.5022,7618.0
2019-10-21 11:30:00,131.14,131.31,131.08,131.31,7785.0,127.5022,127.6675,127.4438,127.6675,7785.0
2019-10-21 11:35:00,131.34,131.66,131.2,131.53,14847.0,127.6966,128.0078,127.5605,127.8814,14847.0
2019-10-21 11:40:00,131.51,131.74,131.51,131.63,10600.0,127.8619,128.0855,127.8619,127.9786,10600.0
2019-10-21 11:45:00,131.62,131.65,131.48,131.65,10710.0,127.9689,127.998,127.8328,127.998,10710.0
2019-10-21 11:50:00,131.59,131.71,131.52,131.56,18607.0,127.9397,128.0564,127.8716,127.9105,18607.0
2019-10-21 11:55:00,131.56,131.67,131.22,131.56,8504.0,127.9105,128.0175,127.58,127.9105,8504.0
2019-10-21 12:00:00,131.56,131.61,131.29,131.38,13429.0,127.9105,127.9591,127.648,127.7355,13429.0
2019-10-21 12:05:00,131.39,131.62,131.29,131.62,10555.0,127.7453,127.9689,127.648,127.9689,10555.0
2019-10-21 12:10:00,131.64,131.74,131.5,131.52,6913.0,127.9883,128.0855,127.8522,127.8716,6913.0
2019-10-21 12:15:00,131.58,131.71,131.57,131.65,9120.0,127.93,128.0564,127.9203,127.998,9120.0
2019-10-21 12:20:00,131.6,131.71,131.5,131.5,12220.0,127.9494,128.0564,127.8522,127.8522,12220.0
2019-10-21 12:25:00,131.5,131.59,131.4,131.59,15541.0,127.8522,127.9397,127.755,127.9397,15541.0
2019-10-21 12:30:00,131.6,131.7,131.52,131.63,17861.0,127.9494,128.0467,127.8716,127.9786,17861.0
2019-10-21 12:35:00,131.6,131.6,130.84,130.85,49210.0,127.9494,127.9494,127.2105,127.2202,49210.0
2019-10-21 12:40:00,130.71,131.14,130.64,130.98,16622.0,127.0841,127.5022,127.0161,127.3466,16622.0
2019-10-21 12:45:00,130.94,131.01,130.71,130.73,10738.0,127.3077,127.3758,127.0841,127.1036,10738.0
2019-10-21 12:50:00,130.76,130.94,130.6,130.63,5700.0,127.1327,127.3077,126.9772,127.0063,5700.0
2019-10-21 12:55:00,130.66,130.71,130.42,130.55,6090.0,127.0355,127.0841,126.8022,126.9286,6090.0
2019-10-21 13:00:00,130.48,130.6,130.4,130.45,4641.0,126.8605,126.9772,126.7827,126.8313,4641.0
2019-10-21 13:05:00,130.46,130.66,130.38,130.38,8800.0,126.841,127.0355,126.7633,126.7633,8800.0
2019-10-21 13:10:00,130.4,130.43,130.13,130.19,11618.0,126.7827,126.8119,126.5202,126.5785,11618.0
2019-10-21 13:15:00,130.18,130.18,129.91,129.97,7344.0,126.5688,126.5688,126.3063,126.3646,7344.0
2019-10-21 13:20:00,130.04,130.09,129.96,130.08,3549.0,126.4327,126.4813,126.3549,126.4716,3549.0
2019-10-21 13:25:00,130.01,130.2,129.88,129.9,19607.0,126.4035,126.5883,126.2771,126.2966,19607.0
2019-10-21 13:30:00,129.9,129.94,129.58,129.7,8564.0,126.2966,126.3355,125.9855,126.1021,8564.0
2019-10-21 13:35:00,129.64,129.86,129.51,129.61,12702.0,126.0438,126.2577,125.9174,126.0146,12702.0
2019-10-21 13:40:00,129.62,129.71,129.38,129.55,16774.0,126.0243,126.1119,125.791,125.9563,16774.0
2019-10-21 13:45:00,129.58,129.96,129.58,129.96,7057.0,125.9855,126.3549,125.9855,126.3549,7057.0
2019-10-21 13:50:00,129.93,129.96,129.74,129.79,5111.0,126.3258,126.3549,126.141,126.1896,5111.0
2019-10-21 13:55:00,129.79,129.9,129.76,129.78,10689.0,126.1896,126.2966,126.1605,126.1799,10689.0
2019-10-21 14:00:00,129.78,129.95,129.77,129.81,9721.0,126.1799,126.3452,126.1702,126.2091,9721.0
2019-10-21 14:05:00,129.83,129.91,129.75,129.83,6600.0,126.2285,126.3063,126.1507,126.2285,6600.0
2019-10-21 14:10:00,129.79,129.97,129.73,129.75,8996.0,126.1896,126.3646,126.1313,126.1507,8996.0
2019-10-21 14:15:00,129.77,129.91,129.77,129.82,4600.0,126.1702,126.3063,126.1702,126.2188,4600.0
2019-10-21 14:20:00,129.83,129.99,129.6,129.73,26551.0,126.2285,126.3841,126.0049,126.1313,26551.0
2019-10-21 14:25:00,129.7,129.7,129.54,129.58,12849.0,126.1021,126.1021,125.9466,125.9855,12849.0
2019-10-21 14:30:00,129.56,129.65,129.53,129.55,7047.0,125.966,126.0535,125.9368,125.9563,7047.0
2019-10-21 14:35:00,129.59,129.71,129.57,129.66,5842.0,125.9952,126.1119,125.9757,126.0632,5842.0
2019-10-21 14:40:00,129.69,129.7,129.55,129.67,5301.0,126.0924,126.1021,125.9563,126.073,5301.0
2019-10-21 14:45:00,129.65,129.72,129.6,129.63,4713.0,126.0535,126.1216,126.0049,126.0341,4713.0
2019-10-21 14:50:00,129.64,129.74,129.57,129.71,9928.0,126.0438,126.141,125.9757,126.1119,9928.0
2019-10-21 14:55:00,129.74,129.76,129.6,129.75,6500.0,126.141,126.1605,126.0049,126.1507,6500.0
2019-10-21 15:00:00,129.75,129.85,129.64,129.73,9779.0,126.1507,126.248,126.0438,126.1313,9779.0
2019-10-21 15:05:00,129.69,129.87,129.67,129.84,7639.0,126.0924,126.2674,126.073,126.2382,7639.0
2019-10-21 15:10:00,129.84,129.95,129.73,129.78,18557.0,126.2382,126.3452,126.1313,126.1799,18557.0
2019-10-21 15:15:00,129.82,130.01,129.82,129.99,17513.0,126.2188,126.4035,126.2188,126.3841,17513.0
2019-10-21 15:20:00,129.98,130.09,129.97,130.05,8779.0,126.3744,126.4813,126.3646,126.4424,8779.0
2019-10-21 15:25:00,130.05,130.27,130.01,130.2,18830.0,126.4424,126.6563,126.4035,126.5883,18830.0
2019-10-21 15:30:00,130.18,130.26,130.09,130.18,10611.0,126.5688,126.6466,126.4813,126.5688,10611.0
2019-10-21 15:35:00,130.18,130.18,129.62,129.68,17713.0,126.5688,126.5688,126.0243,126.0827,17713.0
2019-10-21 15:40:00,129.67,129.89,129.67,129.79,8869.0,126.073,126.2869,126.073,126.1896,8869.0
2019-10-21 15:45:00,129.79,129.88,129.69,129.78,19024.0,126.1896,126.2771,126.0924,126.1799,19024.0
2019-10-21 15:50:00,129.78,129.89,129.69,129.85,42116.0,126.1799,126.2869,126.0924,126.248,42116.0
2019-10-21 15:55:00,129.84,129.86,129.61,129.63,57574.0,126.2382,126.2577,126.0146,126.0341,57574.0
2019-10-22 09:30:00,129.42,130.16,129.29,130.02,19602.0,125.8299,126.5494,125.7035,126.4133,19602.0
2019-10-22 09:35:00,129.85,130.0,128.45,128.9,10735.0,126.248,126.3938,124.8868,125.3243,10735.0
2019-10-22 09:40:00,128.62,129.39,128.62,129.08,15582.0,125.0521,125.8007,125.0521,125.4993,15582.0
2019-10-22 09:45:00,129.22,129.27,128.92,129.03,15840.0,125.6354,125.6841,125.3438,125.4507,15840.0
2019-10-22 09:50:00,129.01,129.34,129.01,129.24,6620.0,125.4313,125.7521,125.4313,125.6549,6620.0
2019-10-22 09:55:00,129.29,129.63,129.29,129.44,7053.0,125.7035,126.0341,125.7035,125.8493,7053.0
2019-10-22 10:00:00,129.44,129.71,129.4,129.47,12787.0,125.8493,126.1119,125.8105,125.8785,12787.0
2019-10-22 10:05:00,129.49,129.77,129.32,129.61,3367.0,125.898,126.1702,125.7327,126.0146,3367.0
2019-10-22 10:10:00,129.73,130.05,129.63,129.91,12836.0,126.1313,126.4424,126.0341,126.3063,12836.0
2019-10-22 10:15:00,129.97,130.16,129.9,130.01,15435.0,126.3646,126.5494,126.2966,126.4035,15435.0
2019-10-22 10:20:00,130.05,130.18,129.76,129.83,8211.0,126.4424,126.5688,126.1605,126.2285,8211.0
2019-10-22 10:25:00,129.87,129.9,129.64,129.9,10805.0,126.2674,126.2966,126.0438,126.2966,10805.0
2019-10-22 10:30:00,129.92,130.18,129.71,129.78,12384.0,126.316,126.5688,126.1119,126.1799,12384.0
2019-10-22 10:35:00,129.78,130.1,129.78,130.0,21271.0,126.1799,126.491,126.1799,126.3938,21271.0
2019-10-22 10:40:00,129.97,130.08,129.89,130.0,7353.0,126.3646,126.4716,126.2869,126.3938,7353.0
2019-10-22 10:45:00,130.03,130.49,129.93,130.49,18630.0,126.423,126.8702,126.3258,126.8702,18630.0
2019-10-22 10:50:00,130.5,131.18,130.49,130.66,85073.0,126.8799,127.5411,126.8702,127.0355,85073.0
2019-10-22 10:55:00,130.65,131.47,130.65,131.12,17428.0,127.0258,127.823,127.0258,127.4827,17428.0
2019-10-22 11:00:00,131.07,131.12,130.79,131.0,15891.0,127.4341,127.4827,127.1619,127.3661,15891.0
2019-10-22 11:05:00,130.95,131.11,130.89,131.02,6679.0,127.3175,127.473,127.2591,127.3855,6679.0
2019-10-22 11:10:00,131.12,131.21,131.01,131.19,12685.0,127.4827,127.5702,127.3758,127.5508,12685.0
2019-10-22 11:15:00,131.21,131.7,131.21,131.54,28693.0,127.5702,128.0467,127.5702,127.8911,28693.0
2019-10-22 11:20:00,131.58,131.69,131.32,131.58,15816.0,127.93,128.0369,127.6772,127.93,15816.0
2019-10-22 11:25:00,131.57,131.59,131.28,131.28,9003.0,127.9203,127.9397,127.6383,127.6383,9003.0
2019-10-22 11:30:00,131.21,131.21,130.95,131.07,22567.0,127.5702,127.5702,127.3175,127.4341,22567.0
2019-10-22 11:35:00,131.11,131.21,131.04,131.11,7561.0,127.473,127.5702,127.405,127.473,7561.0
2019-10-22 11:40:00,131.11,131.11,130.93,131.03,4000.0,127.473,127.473,127.298,127.3952,4000.0
2019-10-22 11:45:00,131.02,131.25,131.0,131.22,4117.0,127.3855,127.6091,127.3661,127.58,4117.0
2019-10-22 11:50:00,131.23,131.35,131.21,131.21,4527.0,127.5897,127.7064,127.5702,127.5702,4527.0
2019-10-22 11:55:00,131.2,131.36,131.15,131.25,4020.0,127.5605,127.7161,127.5119,127.6091,4020.0
2019-10-22 12:00:00,131.34,131.49,131.29,131.48,5078.0,127.6966,127.8425,127.648,127.8328,5078.0
2019-10-22 12:05:00,131.48,131.74,131.46,131.73,8946.0,127.8328,128.0855,127.8133,128.0758,8946.0
2019-10-22 12:10:00,131.75,131.83,131.69,131.78,7825.0,128.0953,128.173,128.0369,128.1244,7825.0
2019-10-22 12:15:00,131.76,131.94,131.75,131.9,5801.0,128.105,128.28,128.0953,128.2411,5801.0
2019-10-22 12:20:00,131.84,131.88,131.6,131.61,6641.0,128.1828,128.2217,127.9494,127.9591,6641.0
2019-10-22 12:25:00,131.61,131.68,131.48,131.68,6854.0,127.9591,128.0272,127.8328,128.0272,6854.0
2019-10-22 12:30:00,131.64,131.72,131.48,131.65,10664.0,127.9883,128.0661,127.8328,127.998,10664.0
2019-10-22 12:35:00,131.58,131.62,131.41,131.45,8441.0,127.93,127.9689,127.7647,127.8036,8441.0
2019-10-22 12:40:00,131.46,131.62,131.45,131.52,7116.0,127.8133,127.9689,127.8036,127.8716,7116.0
2019-10-22 12:45:00,131.52,131.69,131.47,131.66,10240.0,127.8716,128.0369,127.823,128.0078,10240.0
2019-10-22 12:50:00,131.63,131.63,131.45,131.56,7027.0,127.9786,127.9786,127.8036,127.9105,7027.0
2019-10-22 12:55:00,131.53,131.64,131.49,131.59,6062.0,127.8814,127.9883,127.8425,127.9397,6062.0
2019-10-22 13:00:00,131.59,131.7,131.49,131.54,9802.0,127.9397,128.0467,127.8425,127.8911,9802.0
2019-10-22 13:05:00,131.49,131.56,131.48,131.52,2850.0,127.8425,127.9105,127.8328,127.8716,2850.0
2019-10-22 13:10:00,131.58,131.83,131.53,131.78,6850.0,127.93,128.173,127.8814,128.1244,6850.0
2019-10-22 13:15:00,131.86,132.05,131.8,132.0,12759.0,128.2022,128.3869,128.1439,128.3383,12759.0
2019-10-22 13:20:00,132.0,132.07,131.88,131.93,11424.0,128.3383,128.4064,128.2217,128.2703,11424.0
2019-10-22 13:25:00,131.96,132.0,131.72,131.95,12243.0,128.2994,128.3383,128.0661,128.2897,12243.0
2019-10-22 13:30:00,131.93,131.98,131.82,131.87,6099.0,128.2703,128.3189,128.1633,128.2119,6099.0
2019-10-22 13:35:00,131.88,132.14,131.85,132.13,8294.0,128.2217,128.4744,128.1925,128.4647,8294.0
2019-10-22 13:40:00,132.16,132.37,132.14,132.37,9565.0,128.4939,128.6981,128.4744,128.6981,9565.0
2019-10-22 13:45:00,132.36,132.46,132.33,132.33,7358.0,128.6883,128.7856,128.6592,128.6592,7358.0
2019-10-22 13:50:00,132.36,132.71,132.34,132.69,64386.0,128.6883,129.0286,128.6689,129.0092,64386.0
2019-10-22 13:55:00,132.72,133.25,132.65,133.23,25240.0,129.0384,129.5537,128.9703,129.5342,25240.0
2019-10-22 14:00:00,133.2,133.38,133.0,133.33,16086.0,129.505,129.68,129.3106,129.6314,16086.0
2019-10-22 14:05:00,133.37,133.59,133.24,133.59,19226.0,129.6703,129.8842,129.5439,129.8842,19226.0
2019-10-22 14:10:00,133.53,133.84,133.5,133.7,16259.0,129.8259,130.1273,129.7967,129.9912,16259.0
2019-10-22 14:15:00,133.72,133.88,133.69,133.75,13509.0,130.0106,130.1662,129.9814,130.0398,13509.0
2019-10-22 14:20:00,133.77,133.83,133.49,133.51,11190.0,130.0592,130.1176,129.787,129.8064,11190.0
2019-10-22 14:25:00,133.52,133.85,133.49,133.85,16227.0,129.8162,130.137,129.787,130.137,16227.0
2019-10-22 14:30:00,133.88,133.88,133.07,133.17,47954.0,130.1662,130.1662,129.3786,129.4759,47954.0
2019-10-22 14:35:00,133.13,133.34,132.97,133.34,20455.0,129.437,129.6412,129.2814,129.6412,20455.0
2019-10-22 14:40:00,133.3,133.37,133.18,133.32,10090.0,129.6023,129.6703,129.4856,129.6217,10090.0
2019-10-22 14:45:00,133.28,133.28,132.65,132.94,17446.0,129.5828,129.5828,128.9703,129.2523,17446.0
2019-10-22 14:50:00,132.91,132.91,132.59,132.89,20163.0,129.2231,129.2231,128.912,129.2036,20163.0
2019-10-22 14:55:00,132.89,133.07,132.89,133.0,14066.0,129.2036,129.3786,129.2036,129.3106,14066.0
2019-10-22 15:00:00,133.03,133.06,132.4,132.4,33912.0,129.3398,129.3689,128.7272,128.7272,33912.0
2019-10-22 15:05:00,132.34,132.58,132.16,132.46,48623.0,128.6689,128.9022,128.4939,128.7856,48623.0
2019-10-22 15:10:00,132.46,132.51,132.28,132.46,22034.0,128.7856,128.8342,128.6106,128.7856,22034.0
2019-10-22 15:15:00,132.49,132.66,132.4,132.65,19397.0,128.8147,128.98,128.7272,128.9703,19397.0
2019-10-22 15:20:00,132.64,133.0,132.61,132.85,34631.0,128.9606,129.3106,128.9314,129.1647,34631.0
2019-10-22 15:25:00,132.83,132.87,132.67,132.74,13188.0,129.1453,129.1842,128.9897,129.0578,13188.0
2019-10-22 15:30:00,132.74,132.88,132.71,132.8,21290.0,129.0578,129.1939,129.0286,129.1161,21290.0
2019-10-22 15:35:00,132.8,132.9,132.74,132.83,14465.0,129.1161,129.2134,129.0578,129.1453,14465.0
2019-10-22 15:40:00,132.83,132.94,132.77,132.9,17943.0,129.1453,129.2523,129.087,129.2134,17943.0
2019-10-22 15:45:00,132.92,132.92,132.53,132.61,29335.0,129.2328,129.2328,128.8536,128.9314,29335.0
2019-10-22 15:50:00,132.62,132.73,132.53,132.6,36139.0,128.9411,129.0481,128.8536,128.9217,36139.0
2019-10-22 15:55:00,132.6,132.72,132.24,132.43,84586.0,128.9217,129.0384,128.5717,128.7564,84586.0
2019-10-23 09:30:00,131.9,132.61,130.43,131.63,47925.0,128.2411,128.9314,126.8119,127.9786,47925.0
2019-10-23 09:35:00,131.5,131.9,130.01,131.67,27354.0,127.8522,128.2411,126.4035,128.0175,27354.0
2019-10-23 09:40:00,131.66,132.25,131.43,132.0,20579.0,128.0078,128.5814,127.7841,128.3383,20579.0
2019-10-23 09:45:00,132.0,132.57,132.0,132.44,9297.0,128.3383,128.8925,128.3383,128.7661,9297.0
2019-10-23 09:50:00,132.47,132.68,132.18,132.58,19937.0,128.7953,128.9995,128.5133,128.9022,19937.0
2019-10-23 09:55:00,132.52,132.52,132.1,132.37,20162.0,128.8439,128.8439,128.4356,128.6981,20162.0
2019-10-23 10:00:00,132.53,132.85,132.15,132.69,22237.0,128.8536,129.1647,128.4842,129.0092,22237.0
2019-10-23 10:05:00,132.69,132.79,132.36,132.6,17570.0,129.0092,129.1064,128.6883,128.9217,17570.0
2019-10-23 10:10:00,132.6,132.71,132.49,132.51,8304.0,128.9217,129.0286,128.8147,128.8342,8304.0
2019-10-23 10:15:00,132.51,132.71,132.38,132.7,14421.0,128.8342,129.0286,128.7078,129.0189,14421.0
2019-10-23 10:20:00,132.66,132.8,132.58,132.75,6590.0,128.98,129.1161,128.9022,129.0675,6590.0
2019-10-23 10:25:00,132.72,132.72,132.48,132.67,6435.0,129.0384,129.0384,128.805,128.9897,6435.0
2019-10-23 10:30:00,132.74,132.92,132.2,132.37,9103.0,129.0578,129.2328,128.5328,128.6981,9103.0
2019-10-23 10:35:00,132.43,132.63,132.34,132.35,10629.0,128.7564,128.9509,128.6689,128.6786,10629.0
2019-10-23 10:40:00,132.4,132.43,132.05,132.18,13656.0,128.7272,128.7564,128.3869,128.5133,13656.0
2019-10-23 10:45:00,132.24,132.41,132.02,132.32,13026.0,128.5717,128.737,128.3578,128.6495,13026.0
2019-10-23 10:50:00,132.25,132.61,132.19,132.61,15201.0,128.5814,128.9314,128.5231,128.9314,15201.0
2019-10-23 10:55:00,132.7,132.92,132.55,132.75,10225.0,129.0189,129.2328,128.8731,129.0675,10225.0
2019-10-23 11:00:00,132.85,132.89,132.7,132.81,10185.0,129.1647,129.2036,129.0189,129.1259,10185.0
2019-10-23 11:05:00,132.85,132.96,132.72,132.96,2750.0,129.1647,129.2717,129.0384,129.2717,2750.0
2019-10-23 11:10:00,132.92,133.05,132.8,133.05,9230.0,129.2328,129.3592,129.1161,129.3592,9230.0
2019-10-23 11:15:00,132.97,133.06,132.79,132.87,7999.0,129.2814,129.3689,129.1064,129.1842,7999.0
2019-10-23 11:20:00,132.97,133.03,132.71,132.72,18421.0,129.2814,129.3398,129.0286,129.0384,18421.0
2019-10-23 11:25:00,132.68,133.17,132.62,133.17,9060.0,128.9995,129.4759,128.9411,129.4759,9060.0
2019-10-23 11:30:00,133.12,133.24,132.97,133.16,8728.0,129.4273,129.5439,129.2814,129.4662,8728.0
2019-10-23 11:35:00,133.15,133.21,133.02,133.06,3650.0,129.4564,129.5148,129.33,129.3689,3650.0
2019-10-23 11:40:00,133.12,133.35,133.12,133.28,16653.0,129.4273,129.6509,129.4273,129.5828,16653.0
2019-10-23 11:45:00,133.28,133.48,133.28,133.39,20352.0,129.5828,129.7773,129.5828,129.6898,20352.0
2019-10-23 11:50:00,133.49,133.58,133.34,133.53,8116.0,129.787,129.8745,129.6412,129.8259,8116.0
2019-10-23 11:55:00,133.6,133.9,133.6,133.76,18010.0,129.8939,130.1856,129.8939,130.0495,18010.0
2019-10-23 12:00:00,133.68,133.8,133.54,133.66,10117.0,129.9717,130.0884,129.8356,129.9523,10117.0
2019-10-23 12:05:00,133.65,133.75,133.61,133.72,7006.0,129.9426,130.0398,129.9037,130.0106,7006.0
2019-10-23 12:10:00,133.7,133.84,133.66,133.74,13640.0,129.9912,130.1273,129.9523,130.0301,13640.0
2019-10-23 12:15:00,133.76,133.84,133.61,133.61,7600.0,130.0495,130.1273,129.9037,129.9037,7600.0
2019-10-23 12:20:00,133.48,133.51,133.3,133.38,6698.0,129.7773,129.8064,129.6023,129.68,6698.0
2019-10-23 12:25:00,133.4,133.4,133.26,133.34,4726.0,129.6995,129.6995,129.5634,129.6412,4726.0
2019-10-23 12:30:00,133.33,133.71,133.33,133.61,13874.0,129.6314,130.0009,129.6314,129.9037,13874.0
2019-10-23 12:35:00,133.64,133.83,133.64,133.78,7150.0,129.9328,130.1176,129.9328,130.069,7150.0
2019-10-23 12:40:00,133.89,134.05,133.86,133.86,13075.0,130.1759,130.3315,130.1467,130.1467,13075.0
2019-10-23 12:45:00,133.86,134.01,133.77,133.88,7624.0,130.1467,130.2926,130.0592,130.1662,7624.0
2019-10-23 12:50:00,133.92,134.15,133.9,134.09,6841.0,130.2051,130.4287,130.1856,130.3704,6841.0
2019-10-23 12:55:00,134.09,134.13,133.99,134.1,6740.0,130.3704,130.4092,130.2731,130.3801,6740.0
2019-10-23 13:00:00,134.07,134.27,134.07,134.23,33505.0,130.3509,130.5454,130.3509,130.5065,33505.0
2019-10-23 13:05:00,134.22,134.5,134.17,134.42,5190.0,130.4967,130.769,130.4481,130.6912,5190.0
2019-10-23 13:10:00,134.45,134.48,134.07,134.1,5300.0,130.7204,130.7495,130.3509,130.3801,5300.0
2019-10-23 13:15:00,134.1,134.3,134.1,134.18,3113.0,130.3801,130.5745,130.3801,130.4579,3113.0
2019-10-23 13:20:00,134.21,134.43,134.18,134.4,2050.0,130.487,130.7009,130.4579,130.6718,2050.0
2019-10-23 13:25:00,134.29,134.33,133.99,134.15,15666.0,130.5648,130.6037,130.2731,130.4287,15666.0
2019-10-23 13:30:00,134.18,134.24,134.07,134.24,16350.0,130.4579,130.5162,130.3509,130.5162,16350.0
2019-10-23 13:35:00,134.21,134.34,134.19,134.21,6849.0,130.487,130.6134,130.4676,130.487,6849.0
2019-10-23 13:40:00,134.23,134.25,134.11,134.17,3428.0,130.5065,130.5259,130.3898,130.4481,3428.0
2019-10-23 13:45:00,134.14,134.24,134.12,134.12,1911.0,130.419,130.5162,130.3995,130.3995,1911.0
2019-10-23 13:50:00,134.13,134.21,134.11,134.16,2273.0,130.4092,130.487,130.3898,130.4384,2273.0
2019-10-23 13:55:00,134.1,134.12,134.0,134.0,3847.0,130.3801,130.3995,130.2828,130.2828,3847.0
2019-10-23 14:00:00,133.97,133.97,133.81,133.81,4618.0,130.2537,130.2537,130.0981,130.0981,4618.0
2019-10-23 14:05:00,133.84,133.84,133.55,133.65,6430.0,130.1273,130.1273,129.8453,129.9426,6430.0
2019-10-23 14:10:00,133.64,133.8,133.63,133.74,1900.0,129.9328,130.0884,129.9231,130.0301,1900.0
2019-10-23 14:15:00,133.77,133.77,133.5,133.5,4351.0,130.0592,130.0592,129.7967,129.7967,4351.0
2019-10-23 14:20:00,133.42,133.48,133.31,133.31,5355.0,129.7189,129.7773,129.612,129.612,5355.0
2019-10-23 14:25:00,133.35,133.39,133.25,133.33,3450.0,129.6509,129.6898,129.5537,129.6314,3450.0
2019-10-23 14:30:00,133.28,133.45,133.27,133.43,11025.0,129.5828,129.7481,129.5731,129.7287,11025.0
2019-10-23 14:35:00,133.51,133.59,133.37,133.37,4211.0,129.8064,129.8842,129.6703,129.6703,4211.0
2019-10-23 14:40:00,133.38,133.61,133.38,133.6,43300.0,129.68,129.9037,129.68,129.8939,43300.0
2019-10-23 14:45:00,133.63,133.74,133.62,133.68,5282.0,129.9231,130.0301,129.9134,129.9717,5282.0
2019-10-23 14:50:00,133.68,133.7,133.33,133.34,5556.0,129.9717,129.9912,129.6314,129.6412,5556.0
2019-10-23 14:55:00,133.26,133.3,133.16,133.17,6210.0,129.5634,129.6023,129.4662,129.4759,6210.0
2019-10-23 15:00:00,133.17,133.33,133.16,133.31,11320.0,129.4759,129.6314,129.4662,129.612,11320.0
2019-10-23 15:05:00,133.37,133.53,133.3,133.47,6642.0,129.6703,129.8259,129.6023,129.7676,6642.0
2019-10-23 15:10:00,133.49,133.5,133.34,133.35,11244.0,129.787,129.7967,129.6412,129.6509,11244.0
2019-10-23 15:15:00,133.3,133.5,133.28,133.5,36566.0,129.6023,129.7967,129.5828,129.7967,36566.0
2019-10-23 15:20:00,133.53,133.6,133.29,133.3,54284.0,129.8259,129.8939,129.5925,129.6023,54284.0
2019-10-23 15:25:00,133.32,133.55,133.32,133.55,22609.0,129.6217,129.8453,129.6217,129.8453,22609.0
2019-10-23 15:30:00,133.53,133.53,133.4,133.46,9638.0,129.8259,129.8259,129.6995,129.7578,9638.0
2019-10-23 15:35:00,133.45,133.62,133.41,133.5,15699.0,129.7481,129.9134,129.7092,129.7967,15699.0
2019-10-23 15:40:00,133.48,133.65,133.48,133.63,14112.0,129.7773,129.9426,129.7773,129.9231,14112.0
2019-10-23 15:45:00,133.63,133.73,133.59,133.69,17830.0,129.9231,130.0203,129.8842,129.9814,17830.0
2019-10-23 15:50:00,133.69,133.77,133.35,133.36,35836.0,129.9814,130.0592,129.6509,129.6606,35836.0
2019-10-23 15:55:00,133.38,133.68,133.35,133.63,73173.0,129.68,129.9717,129.6509,129.9231,73173.0
2019-10-24 09:30:00,134.48,134.8,133.47,133.47,28909.0,130.7495,131.0607,129.7676,129.7676,28909.0
2019-10-24 09:35:00,133.44,134.42,133.04,133.92,12430.0,129.7384,130.6912,129.3495,130.2051,12430.0
2019-10-24 09:40:00,133.99,134.36,133.66,134.06,4128.0,130.2731,130.6329,129.9523,130.3412,4128.0
2019-10-24 09:45:00,133.9,134.08,133.25,133.36,11039.0,130.1856,130.3606,129.5537,129.6606,11039.0
2019-10-24 09:50:00,133.36,133.36,132.74,132.81,10596.0,129.6606,129.6606,129.0578,129.1259,10596.0
2019-10-24 09:55:00,132.72,133.24,132.62,133.02,17499.0,129.0384,129.5439,128.9411,129.33,17499.0
2019-10-24 10:00:00,132.92,132.92,131.87,131.87,11610.0,129.2328,129.2328,128.2119,128.2119,11610.0
2019-10-24 10:05:00,131.75,131.99,131.64,131.81,15431.0,128.0953,128.3286,127.9883,128.1536,15431.0
2019-10-24 10:10:00,131.83,132.0,131.39,131.5,8889.0,128.173,128.3383,127.7453,127.8522,8889.0
2019-10-24 10:15:00,131.42,131.79,131.35,131.57,19436.0,127.7744,128.1342,127.7064,127.9203,19436.0
2019-10-24 10:20:00,131.56,131.97,131.53,131.78,10610.0,127.9105,128.3092,127.8814,128.1244,10610.0
2019-10-24 10:25:00,131.72,132.05,131.72,131.99,1100.0,128.0661,128.3869,128.0661,128.3286,1100.0
2019-10-24 10:30:00,131.95,132.1,131.72,132.02,4770.0,128.2897,128.4356,128.0661,128.3578,4770.0
2019-10-24 10:35:00,132.13,132.16,131.87,132.06,9216.0,128.4647,128.4939,128.2119,128.3967,9216.0
2019-10-24 10:40:00,132.1,132.13,131.95,131.96,6401.0,128.4356,128.4647,128.2897,128.2994,6401.0
2019-10-24 10:45:00,131.96,132.0,131.6,131.65,12124.0,128.2994,128.3383,127.9494,127.998,12124.0
2019-10-24 10:50:00,131.67,131.67,131.12,131.26,22978.0,128.0175,128.0175,127.4827,127.6189,22978.0
2019-10-24 10:55:00,131.23,131.37,131.08,131.22,10389.0,127.5897,127.7258,127.4438,127.58,10389.0
2019-10-24 11:00:00,131.27,131.34,131.12,131.33,14804.0,127.6286,127.6966,127.4827,127.6869,14804.0
2019-10-24 11:05:00,131.33,131.83,131.3,131.8,12208.0,127.6869,128.173,127.6577,128.1439,12208.0
2019-10-24 11:10:00,131.78,131.83,131.54,131.68,5827.0,128.1244,128.173,127.8911,128.0272,5827.0
2019-10-24 11:15:00,131.63,131.7,131.57,131.7,3200.0,127.9786,128.0467,127.9203,128.0467,3200.0
2019-10-24 11:20:00,131.67,131.94,131.62,131.84,6213.0,128.0175,128.28,127.9689,128.1828,6213.0
2019-10-24 11:25:00,131.75,132.19,131.75,132.16,5860.0,128.0953,128.5231,128.0953,128.4939,5860.0
2019-10-24 11:30:00,132.15,132.17,132.02,132.02,7227.0,128.4842,128.5036,128.3578,128.3578,7227.0
2019-10-24 11:35:00,132.04,132.08,131.65,131.73,7276.0,128.3772,128.4161,127.998,128.0758,7276.0
2019-10-24 11:40:00,131.67,131.77,131.62,131.62,4107.0,128.0175,128.1147,127.9689,127.9689,4107.0
2019-10-24 11:45:00,131.59,131.66,131.5,131.51,7445.0,127.9397,128.0078,127.8522,127.8619,7445.0
2019-10-24 11:50:00,131.55,131.61,131.11,131.33,16377.0,127.9008,127.9591,127.473,127.6869,16377.0
2019-10-24 11:55:00,131.33,131.6,131.33,131.6,9126.0,127.6869,127.9494,127.6869,127.9494,9126.0
2019-10-24 12:00:00,131.55,131.68,131.42,131.42,9901.0,127.9008,128.0272,127.7744,127.7744,9901.0
2019-10-24 12:05:00,131.39,131.42,131.14,131.21,4654.0,127.7453,127.7744,127.5022,127.5702,4654.0
2019-10-24 12:10:00,131.22,131.22,130.75,130.75,3717.0,127.58,127.58,127.123,127.123,3717.0
2019-10-24 12:15:00,130.81,130.82,130.38,130.43,12004.0,127.1813,127.1911,126.7633,126.8119,12004.0
2019-10-24 12:20:00,130.42,130.67,130.42,130.67,8561.0,126.8022,127.0452,126.8022,127.0452,8561.0
2019-10-24 12:25:00,130.62,130.92,130.62,130.92,30895.0,126.9966,127.2883,126.9966,127.2883,30895.0
2019-10-24 12:30:00,130.93,131.02,130.81,130.98,5173.0,127.298,127.3855,127.1813,127.3466,5173.0
2019-10-24 12:35:00,131.03,131.36,131.03,131.36,9380.0,127.3952,127.7161,127.3952,127.7161,9380.0
2019-10-24 12:40:00,131.3,131.43,131.18,131.29,3930.0,127.6577,127.7841,127.5411,127.648,3930.0
2019-10-24 12:45:00,131.32,131.46,131.3,131.39,5764.0,127.6772,127.8133,127.6577,127.7453,5764.0
2019-10-24 12:50:00,131.36,131.43,131.22,131.41,5448.0,127.7161,127.7841,127.58,127.7647,5448.0
2019-10-24 12:55:00,131.43,131.47,131.21,131.33,5950.0,127.7841,127.823,127.5702,127.6869,5950.0
2019-10-24 13:00:00,131.43,131.65,131.36,131.65,2900.0,127.7841,127.998,127.7161,127.998,2900.0
2019-10-24 13:05:00,131.73,131.73,131.59,131.62,3700.0,128.0758,128.0758,127.9397,127.9689,3700.0
2019-10-24 13:10:00,131.64,131.74,131.63,131.71,12417.0,127.9883,128.0855,127.9786,128.0564,12417.0
2019-10-24 13:15:00,131.67,131.67,131.45,131.49,6583.0,128.0175,128.0175,127.8036,127.8425,6583.0
2019-10-24 13:20:00,131.48,131.5,131.43,131.5,3400.0,127.8328,127.8522,127.7841,127.8522,3400.0
2019-10-24 13:25:00,131.57,131.61,131.4,131.59,4400.0,127.9203,127.9591,127.755,127.9397,4400.0
2019-10-24 13:30:00,131.59,131.78,131.56,131.67,5700.0,127.9397,128.1244,127.9105,128.0175,5700.0
2019-10-24 13:35:00,131.7,131.79,131.67,131.78,1430.0,128.0467,128.1342,128.0175,128.1244,1430.0
2019-10-24 13:40:00,131.73,131.87,131.73,131.82,2500.0,128.0758,128.2119,128.0758,128.1633,2500.0
2019-10-24 13:45:00,131.83,131.95,131.83,131.94,5301.0,128.173,128.2897,128.173,128.28,5301.0
2019-10-24 13:50:00,131.95,132.06,131.94,132.06,3028.0,128.2897,128.3967,128.28,128.3967,3028.0
2019-10-24 13:55:00,132.03,132.17,131.98,132.14,4433.0,128.3675,128.5036,128.3189,128.4744,4433.0
2019-10-24 14:00:00,132.2,132.28,132.13,132.15,6511.0,128.5328,128.6106,128.4647,128.4842,6511.0
2019-10-24 14:05:00,132.16,132.26,132.06,132.26,4900.0,128.4939,128.5911,128.3967,128.5911,4900.0
2019-10-24 14:10:00,132.24,132.26,132.12,132.21,4954.0,128.5717,128.5911,128.455,128.5425,4954.0
2019-10-24 14:15:00,132.16,132.16,131.96,131.98,3300.0,128.4939,128.4939,128.2994,128.3189,3300.0
2019-10-24 14:20:00,131.99,132.06,131.86,132.05,4050.0,128.3286,128.3967,128.2022,128.3869,4050.0
2019-10-24 14:25:00,132.03,132.14,131.97,132.14,2625.0,128.3675,128.4744,128.3092,128.4744,2625.0
2019-10-24 14:30:00,132.2,132.26,132.11,132.25,3850.0,128.5328,128.5911,128.4453,128.5814,3850.0
2019-10-24 14:35:00,132.24,132.3,132.24,132.28,4170.0,128.5717,128.63,128.5717,128.6106,4170.0
2019-10-24 14:40:00,132.29,132.37,132.27,132.37,8824.0,128.6203,128.6981,128.6008,128.6981,8824.0
2019-10-24 14:45:00,132.37,132.38,132.27,132.27,3056.0,128.6981,128.7078,128.6008,128.6008,3056.0
2019-10-24 14:50:00,132.26,132.29,132.12,132.12,7409.0,128.5911,128.6203,128.455,128.455,7409.0
2019-10-24 14:55:00,132.11,132.12,132.0,132.06,4201.0,128.4453,128.455,128.3383,128.3967,4201.0
2019-10-24 15:00:00,132.08,132.19,132.07,132.16,3300.0,128.4161,128.5231,128.4064,128.4939,3300.0
2019-10-24 15:05:00,132.14,132.14,132.05,132.08,2800.0,128.4744,128.4744,128.3869,128.4161,2800.0
2019-10-24 15:10:00,132.06,132.12,132.05,132.08,3690.0,128.3967,128.455,128.3869,128.4161,3690.0
2019-10-24 15:15:00,132.06,132.14,132.05,132.09,2125.0,128.3967,128.4744,128.3869,128.4258,2125.0
2019-10-24 15:20:00,132.09,132.09,131.91,131.91,7373.0,128.4258,128.4258,128.2508,128.2508,7373.0
2019-10-24 15:25:00,131.91,131.96,131.8,131.8,2200.0,128.2508,128.2994,128.1439,128.1439,2200.0
2019-10-24 15:30:00,131.84,131.86,131.69,131.72,8133.0,128.1828,128.2022,128.0369,128.0661,8133.0
2019-10-24 15:35:00,131.7,131.79,131.69,131.69,9700.0,128.0467,128.1342,128.0369,128.0369,9700.0
2019-10-24 15:40:00,131.71,131.71,131.48,131.48,12153.0,128.0564,128.0564,127.8328,127.8328,12153.0
2019-10-24 15:45:00,131.48,131.85,131.48,131.85,10410.0,127.8328,128.1925,127.8328,128.1925,10410.0
2019-10-24 15:50:00,131.85,131.92,131.7,131.84,16702.0,128.1925,128.2605,128.0467,128.1828,16702.0
2019-10-24 15:55:00,131.84,132.04,131.81,131.96,44931.0,128.1828,128.3772,128.1536,128.2994,44931.0
2019-10-25 09:30:00,131.2,131.77,131.0,131.0,17453.0,127.5605,128.1147,127.3661,127.3661,17453.0
2019-10-25 09:35:00,131.28,132.26,131.27,132.26,3759.0,127.6383,128.5911,127.6286,128.5911,3759.0
2019-10-25 09:40:00,132.29,132.8,132.29,132.51,13482.0,128.6203,129.1161,128.6203,128.8342,13482.0
2019-10-25 09:45:00,132.46,132.55,132.15,132.18,8750.0,128.7856,128.8731,128.4842,128.5133,8750.0
2019-10-25 09:50:00,132.32,133.38,132.28,133.23,14298.0,128.6495,129.68,128.6106,129.5342,14298.0
2019-10-25 09:55:00,133.14,133.27,132.49,132.85,8554.0,129.4467,129.5731,128.8147,129.1647,8554.0
2019-10-25 10:00:00,132.73,132.84,131.93,132.1,8736.0,129.0481,129.155,128.2703,128.4356,8736.0
2019-10-25 10:05:00,132.12,132.42,131.95,132.28,6886.0,128.455,128.7467,128.2897,128.6106,6886.0
2019-10-25 10:10:00,132.46,132.72,132.41,132.62,3215.0,128.7856,129.0384,128.737,128.9411,3215.0
2019-10-25 10:15:00,132.67,133.01,132.62,132.86,13572.0,128.9897,129.3203,128.9411,129.1745,13572.0
2019-10-25 10:20:00,132.76,133.59,132.76,133.36,18311.0,129.0772,129.8842,129.0772,129.6606,18311.0
2019-10-25 10:25:00,133.19,133.26,132.64,132.64,13500.0,129.4953,129.5634,128.9606,128.9606,13500.0
2019-10-25 10:30:00,132.8,132.9,132.4,132.57,5903.0,129.1161,129.2134,128.7272,128.8925,5903.0
2019-10-25 10:35:00,132.45,132.83,132.45,132.83,12430.0,128.7758,129.1453,128.7758,129.1453,12430.0
2019-10-25 10:40:00,132.83,132.86,132.41,132.44,5150.0,129.1453,129.1745,128.737,128.7661,5150.0
2019-10-25 10:45:00,132.46,132.54,132.27,132.53,7303.0,128.7856,128.8633,128.6008,128.8536,7303.0
2019-10-25 10:50:00,132.62,132.84,132.42,132.64,9686.0,128.9411,129.155,128.7467,128.9606,9686.0
2019-10-25 10:55:00,132.79,132.79,132.58,132.7,7755.0,129.1064,129.1064,128.9022,129.0189,7755.0
2019-10-25 11:00:00,132.79,132.89,132.71,132.85,2550.0,129.1064,129.2036,129.0286,129.1647,2550.0
2019-10-25 11:05:00,132.85,133.02,132.8,132.94,7388.0,129.1647,129.33,129.1161,129.2523,7388.0
2019-10-25 11:10:00,133.01,133.33,133.01,133.33,4450.0,129.3203,129.6314,129.3203,129.6314,4450.0
2019-10-25 11:15:00,133.28,133.53,133.24,133.53,5043.0,129.5828,129.8259,129.5439,129.8259,5043.0
2019-10-25 11:20:00,133.46,134.08,133.45,133.87,15298.0,129.7578,130.3606,129.7481,130.1565,15298.0
2019-10-25 11:25:00,133.97,134.05,133.86,134.0,6117.0,130.2537,130.3315,130.1467,130.2828,6117.0
2019-10-25 11:30:00,134.05,134.05,133.77,133.89,10724.0,130.3315,130.3315,130.0592,130.1759,10724.0
2019-10-25 11:35:00,133.91,133.92,133.4,133.57,7171.0,130.1953,130.2051,129.6995,129.8648,7171.0
2019-10-25 11:40:00,133.57,133.62,133.42,133.62,7692.0,129.8648,129.9134,129.7189,129.9134,7692.0
2019-10-25 11:45:00,133.63,134.25,133.63,134.19,16954.0,129.9231,130.5259,129.9231,130.4676,16954.0
2019-10-25 11:50:00,134.19,134.29,133.99,134.21,10962.0,130.4676,130.5648,130.2731,130.487,10962.0
2019-10-25 11:55:00,134.3,134.55,134.18,134.54,13380.0,130.5745,130.8176,130.4579,130.8079,13380.0
2019-10-25 12:00:00,134.55,134.64,134.28,134.34,8402.0,130.8176,130.9051,130.5551,130.6134,8402.0
2019-10-25 12:05:00,134.37,134.37,133.88,133.94,13374.0,130.6426,130.6426,130.1662,130.2245,13374.0
2019-10-25 12:10:00,133.91,134.13,133.91,134.1,3683.0,130.1953,130.4092,130.1953,130.3801,3683.0
2019-10-25 12:15:00,134.11,134.4,134.11,134.4,7729.0,130.3898,130.6718,130.3898,130.6718,7729.0
2019-10-25 12:20:00,134.4,134.41,134.31,134.33,5933.0,130.6718,130.6815,130.5842,130.6037,5933.0
2019-10-25 12:25:00,134.35,134.52,134.34,134.52,3111.0,130.6231,130.7884,130.6134,130.7884,3111.0
2019-10-25 12:30:00,134.54,134.64,134.36,134.4,8239.0,130.8079,130.9051,130.6329,130.6718,8239.0
2019-10-25 12:35:00,134.43,134.6,134.41,134.57,6664.0,130.7009,130.8662,130.6815,130.837,6664.0
2019-10-25 12:40:00,134.47,134.52,134.36,134.38,2827.0,130.7398,130.7884,130.6329,130.6523,2827.0
2019-10-25 12:45:00,134.35,134.41,134.2,134.39,7285.0,130.6231,130.6815,130.4773,130.662,7285.0
2019-10-25 12:50:00,134.35,134.45,134.31,134.36,4988.0,130.6231,130.7204,130.5842,130.6329,4988.0
2019-10-25 12:55:00,134.34,134.41,134.24,134.38,3800.0,130.6134,130.6815,130.5162,130.6523,3800.0
2019-10-25 13:00:00,134.39,134.55,134.39,134.52,4697.0,130.662,130.8176,130.662,130.7884,4697.0
2019-10-25 13:05:00,134.56,134.56,134.45,134.49,2920.0,130.8273,130.8273,130.7204,130.7593,2920.0
2019-10-25 13:10:00,134.5,134.77,134.5,134.73,12849.0,130.769,131.0315,130.769,130.9926,12849.0
2019-10-25 13:15:00,134.72,134.87,134.72,134.83,9895.0,130.9829,131.1287,130.9829,131.0898,9895.0
2019-10-25 13:20:00,134.79,134.84,134.74,134.8,5826.0,131.0509,131.0995,131.0023,131.0607,5826.0
2019-10-25 13:25:00,134.78,135.13,134.77,135.13,22827.0,131.0412,131.3815,131.0315,131.3815,22827.0
2019-10-25 13:30:00,135.13,135.13,134.93,135.07,10561.0,131.3815,131.3815,131.1871,131.3232,10561.0
2019-10-25 13:35:00,135.07,135.46,134.99,135.32,16787.0,131.3232,131.7023,131.2454,131.5662,16787.0
2019-10-25 13:40:00,135.31,135.33,135.07,135.22,11004.0,131.5565,131.576,131.3232,131.469,11004.0
2019-10-25 13:45:00,135.22,135.43,135.21,135.34,9457.0,131.469,131.6732,131.4593,131.5857,9457.0
2019-10-25 13:50:00,135.4,135.49,135.28,135.28,7556.0,131.644,131.7315,131.5273,131.5273,7556.0
2019-10-25 13:55:00,135.3,135.43,135.28,135.3,6898.0,131.5468,131.6732,131.5273,131.5468,6898.0
2019-10-25 14:00:00,135.33,135.39,135.03,135.04,16150.0,131.576,131.6343,131.2843,131.294,16150.0
2019-10-25 14:05:00,135.05,135.09,134.79,134.8,7604.0,131.3037,131.3426,131.0509,131.0607,7604.0
2019-10-25 14:10:00,134.78,134.98,134.76,134.98,7517.0,131.0412,131.2357,131.0218,131.2357,7517.0
2019-10-25 14:15:00,134.91,134.95,134.83,134.85,8496.0,131.1676,131.2065,131.0898,131.1093,8496.0
2019-10-25 14:20:00,134.85,134.95,134.71,134.95,8834.0,131.1093,131.2065,130.9732,131.2065,8834.0
2019-10-25 14:25:00,134.91,134.92,134.83,134.9,3400.0,131.1676,131.1773,131.0898,131.1579,3400.0
2019-10-25 14:30:00,134.87,134.94,134.77,134.81,8878.0,131.1287,131.1968,131.0315,131.0704,8878.0
2019-10-25 14:35:00,134.85,134.87,134.78,134.87,4100.0,131.1093,131.1287,131.0412,131.1287,4100.0
2019-10-25 14:40:00,134.83,134.89,134.74,134.83,7199.0,131.0898,131.1482,131.0023,131.0898,7199.0
2019-10-25 14:45:00,134.78,134.98,134.65,134.97,10699.0,131.0412,131.2357,130.9148,131.2259,10699.0
2019-10-25 14:50:00,134.94,134.96,134.83,134.96,8053.0,131.1968,131.2162,131.0898,131.2162,8053.0
2019-10-25 14:55:00,134.93,135.08,134.9,135.05,7487.0,131.1871,131.3329,131.1579,131.3037,7487.0
2019-10-25 15:00:00,135.01,135.09,134.92,135.03,4075.0,131.2648,131.3426,131.1773,131.2843,4075.0
2019-10-25 15:05:00,135.06,135.06,134.87,134.93,6851.0,131.3134,131.3134,131.1287,131.1871,6851.0
2019-10-25 15:10:00,134.96,135.17,134.96,135.07,10124.0,131.2162,131.4204,131.2162,131.3232,10124.0
2019-10-25 15:15:00,135.09,135.15,135.01,135.05,6352.0,131.3426,131.4009,131.2648,131.3037,6352.0
2019-10-25 15:20:00,135.1,135.2,135.02,135.2,9379.0,131.3523,131.4496,131.2746,131.4496,9379.0
2019-10-25 15:25:00,135.2,135.34,135.19,135.31,10454.0,131.4496,131.5857,131.4398,131.5565,10454.0
2019-10-25 15:30:00,135.28,135.45,135.21,135.4,12906.0,131.5273,131.6926,131.4593,131.644,12906.0
2019-10-25 15:35:00,135.38,135.48,135.33,135.48,11928.0,131.6246,131.7218,131.576,131.7218,11928.0
2019-10-25 15:40:00,135.5,135.57,135.33,135.56,22151.0,131.7412,131.8093,131.576,131.7996,22151.0
2019-10-25 15:45:00,135.54,135.7,135.54,135.67,29530.0,131.7801,131.9357,131.7801,131.9065,29530.0
2019-10-25 15:50:00,135.68,135.7,135.32,135.38,42585.0,131.9162,131.9357,131.5662,131.6246,42585.0
2019-10-25 15:55:00,135.4,135.56,135.31,135.35,64158.0,131.644,131.7996,131.5565,131.5954,64158.0
2019-10-28 09:30:00,135.8,137.28,135.77,137.28,37415.0,132.0329,133.4719,132.0037,133.4719,37415.0
2019-10-28 09:35:00,137.35,137.35,136.4,136.6,7718.0,133.5399,133.5399,132.6163,132.8107,7718.0
2019-10-28 09:40:00,136.68,136.68,135.38,135.58,13694.0,132.8885,132.8885,131.6246,131.819,13694.0
2019-10-28 09:45:00,135.62,136.15,135.6,135.91,17650.0,131.8579,132.3732,131.8385,132.1399,17650.0
2019-10-28 09:50:00,135.89,135.96,135.54,135.94,8369.0,132.1204,132.1885,131.7801,132.169,8369.0
2019-10-28 09:55:00,135.93,136.12,135.75,136.03,9539.0,132.1593,132.344,131.9843,132.2565,9539.0
2019-10-28 10:00:00,136.08,136.25,135.82,135.84,15604.0,132.3051,132.4704,132.0524,132.0718,15604.0
2019-10-28 10:05:00,135.86,136.26,135.82,136.19,12797.0,132.0913,132.4802,132.0524,132.4121,12797.0
2019-10-28 10:10:00,136.26,136.29,135.66,135.67,6595.0,132.4802,132.5093,131.8968,131.9065,6595.0
2019-10-28 10:15:00,135.75,135.75,135.3,135.38,7285.0,131.9843,131.9843,131.5468,131.6246,7285.0
2019-10-28 10:20:00,135.41,135.43,135.2,135.37,13022.0,131.6537,131.6732,131.4496,131.6148,13022.0
2019-10-28 10:25:00,135.37,135.54,135.31,135.45,4808.0,131.6148,131.7801,131.5565,131.6926,4808.0
2019-10-28 10:30:00,135.45,135.98,135.39,135.97,9292.0,131.6926,132.2079,131.6343,132.1982,9292.0
2019-10-28 10:35:00,136.0,136.06,135.37,135.37,7021.0,132.2274,132.2857,131.6148,131.6148,7021.0
2019-10-28 10:40:00,135.37,135.41,135.03,135.08,16620.0,131.6148,131.6537,131.2843,131.3329,16620.0
2019-10-28 10:45:00,135.04,135.23,134.78,134.78,11970.0,131.294,131.4787,131.0412,131.0412,11970.0
2019-10-28 10:50:00,134.74,134.74,134.4,134.52,17028.0,131.0023,131.0023,130.6718,130.7884,17028.0
2019-10-28 10:55:00,134.52,134.68,134.28,134.5,13302.0,130.7884,130.944,130.5551,130.769,13302.0
2019-10-28 11:00:00,134.5,134.58,134.18,134.53,11064.0,130.769,130.8468,130.4579,130.7981,11064.0
2019-10-28 11:05:00,134.51,134.84,134.41,134.7,11240.0,130.7787,131.0995,130.6815,130.9634,11240.0
2019-10-28 11:10:00,134.65,134.81,134.51,134.63,7629.0,130.9148,131.0704,130.7787,130.8954,7629.0
2019-10-28 11:15:00,134.69,134.69,134.42,134.59,7253.0,130.9537,130.9537,130.6912,130.8565,7253.0
2019-10-28 11:20:00,134.58,134.98,134.5,134.98,6088.0,130.8468,131.2357,130.769,131.2357,6088.0
2019-10-28 11:25:00,134.99,135.09,134.82,134.82,7942.0,131.2454,131.3426,131.0801,131.0801,7942.0
2019-10-28 11:30:00,134.89,134.92,134.49,134.51,10270.0,131.1482,131.1773,130.7593,130.7787,10270.0
2019-10-28 11:35:00,134.62,134.87,134.62,134.64,4311.0,130.8857,131.1287,130.8857,130.9051,4311.0
2019-10-28 11:40:00,134.63,134.8,134.56,134.8,4582.0,130.8954,131.0607,130.8273,131.0607,4582.0
2019-10-28 11:45:00,134.77,134.87,134.7,134.78,7500.0,131.0315,131.1287,130.9634,131.0412,7500.0
2019-10-28 11:50:00,134.78,134.83,134.65,134.65,2764.0,131.0412,131.0898,130.9148,130.9148,2764.0
2019-10-28 11:55:00,134.71,135.24,134.71,135.24,10485.0,130.9732,131.4885,130.9732,131.4885,10485.0
2019-10-28 12:00:00,135.24,135.31,135.0,135.26,11029.0,131.4885,131.5565,131.2551,131.5079,11029.0
2019-10-28 12:05:00,135.26,135.51,135.2,135.51,7034.0,131.5079,131.751,131.4496,131.751,7034.0
2019-10-28 12:10:00,135.51,135.96,135.51,135.96,9282.0,131.751,132.1885,131.751,132.1885,9282.0
2019-10-28 12:15:00,135.91,135.91,135.5,135.52,6701.0,132.1399,132.1399,131.7412,131.7607,6701.0
2019-10-28 12:20:00,135.5,135.83,135.49,135.76,4467.0,131.7412,132.0621,131.7315,131.994,4467.0
2019-10-28 12:25:00,135.76,135.92,135.73,135.84,7929.0,131.994,132.1496,131.9649,132.0718,7929.0
2019-10-28 12:30:00,135.84,136.08,135.66,135.7,6738.0,132.0718,132.3051,131.8968,131.9357,6738.0
2019-10-28 12:35:00,135.73,135.9,135.7,135.84,14335.0,131.9649,132.1301,131.9357,132.0718,14335.0
2019-10-28 12:40:00,135.79,135.93,135.74,135.87,4329.0,132.0232,132.1593,131.9746,132.101,4329.0
2019-10-28 12:45:00,135.84,135.89,135.76,135.87,5143.0,132.0718,132.1204,131.994,132.101,5143.0
2019-10-28 12:50:00,135.89,136.04,135.88,136.01,6510.0,132.1204,132.2663,132.1107,132.2371,6510.0
2019-10-28 12:55:00,136.0,136.04,135.96,136.01,2200.0,132.2274,132.2663,132.1885,132.2371,2200.0
2019-10-28 13:00:00,135.97,136.13,135.9,135.97,5495.0,132.1982,132.3538,132.1301,132.1982,5495.0
2019-10-28 13:05:00,135.94,136.06,135.94,136.05,8416.0,132.169,132.2857,132.169,132.276,8416.0
2019-10-28 13:10:00,136.07,136.09,135.94,135.94,6953.0,132.2954,132.3149,132.169,132.169,6953.0
2019-10-28 13:15:00,135.98,136.02,135.94,136.01,4659.0,132.2079,132.2468,132.169,132.2371,4659.0
2019-10-28 13:20:00,135.98,136.06,135.89,136.01,10419.0,132.2079,132.2857,132.1204,132.2371,10419.0
2019-10-28 13:25:00,135.98,136.09,135.97,136.08,3706.0,132.2079,132.3149,132.1982,132.3051,3706.0
2019-10-28 13:30:00,136.05,136.12,135.9,135.93,2926.0,132.276,132.344,132.1301,132.1593,2926.0
2019-10-28 13:35:00,135.87,135.91,135.78,135.87,7651.0,132.101,132.1399,132.0135,132.101,7651.0
2019-10-28 13:40:00,135.88,135.99,135.83,135.83,10754.0,132.1107,132.2176,132.0621,132.0621,10754.0
2019-10-28 13:45:00,135.77,135.81,135.66,135.69,1870.0,132.0037,132.0426,131.8968,131.926,1870.0
2019-10-28 13:50:00,135.67,135.85,135.61,135.81,4300.0,131.9065,132.0815,131.8482,132.0426,4300.0
2019-10-28 13:55:00,135.78,135.92,135.67,135.83,7920.0,132.0135,132.1496,131.9065,132.0621,7920.0
2019-10-28 14:00:00,135.9,136.01,135.83,135.99,5106.0,132.1301,132.2371,132.0621,132.2176,5106.0
2019-10-28 14:05:00,136.01,136.09,136.0,136.08,4111.0,132.2371,132.3149,132.2274,132.3051,4111.0
2019-10-28 14:10:00,136.08,136.31,136.01,136.31,2164.0,132.3051,132.5288,132.2371,132.5288,2164.0
2019-10-28 14:15:00,136.28,136.4,136.27,136.34,3843.0,132.4996,132.6163,132.4899,132.5579,3843.0
2019-10-28 14:20:00,136.35,136.43,136.27,136.37,6562.0,132.5677,132.6454,132.4899,132.5871,6562.0
2019-10-28 14:25:00,136.38,136.41,136.33,136.33,4322.0,132.5968,132.626,132.5482,132.5482,4322.0
2019-10-28 14:30:00,136.33,136.33,136.08,136.08,5391.0,132.5482,132.5482,132.3051,132.3051,5391.0
2019-10-28 14:35:00,136.05,136.09,135.94,136.08,6411.0,132.276,132.3149,132.169,132.3051,6411.0
2019-10-28 14:40:00,136.13,136.19,136.09,136.13,3400.0,132.3538,132.4121,132.3149,132.3538,3400.0
2019-10-28 14:45:00,136.13,136.17,136.07,136.13,4577.0,132.3538,132.3927,132.2954,132.3538,4577.0
2019-10-28 14:50:00,136.11,136.11,135.88,135.91,8636.0,132.3343,132.3343,132.1107,132.1399,8636.0
2019-10-28 14:55:00,135.94,135.99,135.84,135.91,8296.0,132.169,132.2176,132.0718,132.1399,8296.0
2019-10-28 15:00:00,135.88,135.9,135.77,135.81,6734.0,132.1107,132.1301,132.0037,132.0426,6734.0
2019-10-28 15:05:00,135.85,135.98,135.85,135.94,6256.0,132.0815,132.2079,132.0815,132.169,6256.0
2019-10-28 15:10:00,135.97,136.11,135.97,136.08,6409.0,132.1982,132.3343,132.1982,132.3051,6409.0
2019-10-28 15:15:00,136.09,136.15,135.94,136.01,8365.0,132.3149,132.3732,132.169,132.2371,8365.0
2019-10-28 15:20:00,135.99,136.14,135.88,136.08,15289.0,132.2176,132.3635,132.1107,132.3051,15289.0
2019-10-28 15:25:00,136.06,136.12,135.99,136.0,5323.0,132.2857,132.344,132.2176,132.2274,5323.0
2019-10-28 15:30:00,136.0,136.07,135.98,136.05,7749.0,132.2274,132.2954,132.2079,132.276,7749.0
2019-10-28 15:35:00,136.04,136.06,135.98,136.03,9324.0,132.2663,132.2857,132.2079,132.2565,9324.0
2019-10-28 15:40:00,136.02,136.04,135.97,136.02,18949.0,132.2468,132.2663,132.1982,132.2468,18949.0
2019-10-28 15:45:00,136.01,136.12,135.95,136.12,25562.0,132.2371,132.344,132.1788,132.344,25562.0
2019-10-28 15:50:00,136.11,136.14,135.96,136.0,38502.0,132.3343,132.3635,132.1885,132.2274,38502.0
2019-10-28 15:55:00,136.01,136.18,135.96,136.01,63127.0,132.2371,132.4024,132.1885,132.2371,63127.0
2019-10-29 09:30:00,135.61,135.92,134.97,135.92,18639.0,131.8482,132.1496,131.2259,132.1496,18639.0
2019-10-29 09:35:00,135.94,136.52,135.86,136.43,11825.0,132.169,132.7329,132.0913,132.6454,11825.0
2019-10-29 09:40:00,136.34,136.56,136.0,136.56,13353.0,132.5579,132.7718,132.2274,132.7718,13353.0
2019-10-29 09:45:00,136.8,137.15,136.54,137.03,9615.0,133.0052,133.3455,132.7524,133.2288,9615.0
2019-10-29 09:50:00,137.06,137.67,137.06,137.47,18135.0,133.258,133.851,133.258,133.6566,18135.0
2019-10-29 09:55:00,137.46,137.46,136.84,136.93,7512.0,133.6469,133.6469,133.0441,133.1316,7512.0
2019-10-29 10:00:00,136.91,137.05,136.64,137.05,8222.0,133.1121,133.2482,132.8496,133.2482,8222.0
2019-10-29 10:05:00,137.03,137.03,136.57,136.57,3822.0,133.2288,133.2288,132.7816,132.7816,3822.0
2019-10-29 10:10:00,136.47,136.79,136.41,136.79,6700.0,132.6843,132.9955,132.626,132.9955,6700.0
2019-10-29 10:15:00,136.84,136.85,136.69,136.74,3357.0,133.0441,133.0538,132.8982,132.9468,3357.0
2019-10-29 10:20:00,136.84,137.04,136.79,137.04,2341.0,133.0441,133.2385,132.9955,133.2385,2341.0
2019-10-29 10:25:00,136.95,137.28,136.94,137.21,5584.0,133.151,133.4719,133.1413,133.4038,5584.0
2019-10-29 10:30:00,137.19,137.77,137.19,137.75,11666.0,133.3844,133.9483,133.3844,133.9288,11666.0
2019-10-29 10:35:00,137.78,138.11,137.77,137.83,24480.0,133.958,134.2788,133.9483,134.0066,24480.0
2019-10-29 10:40:00,137.84,138.05,137.78,138.03,10637.0,134.0163,134.2205,133.958,134.2011,10637.0
2019-10-29 10:45:00,138.05,138.35,138.0,138.34,11950.0,134.2205,134.5122,134.1719,134.5025,11950.0
2019-10-29 10:50:00,138.34,138.48,138.18,138.4,12620.0,134.5025,134.6386,134.3469,134.5608,12620.0
2019-10-29 10:55:00,138.47,138.7,138.47,138.57,22522.0,134.6289,134.8525,134.6289,134.7261,22522.0
2019-10-29 11:00:00,138.56,138.76,138.42,138.45,21144.0,134.7164,134.9108,134.5802,134.6094,21144.0
2019-10-29 11:05:00,138.49,138.59,138.47,138.58,9250.0,134.6483,134.7455,134.6289,134.7358,9250.0
2019-10-29 11:10:00,138.57,138.6,137.73,137.74,22414.0,134.7261,134.7552,133.9094,133.9191,22414.0
2019-10-29 11:15:00,137.8,138.02,137.68,137.73,14050.0,133.9774,134.1913,133.8608,133.9094,14050.0
2019-10-29 11:20:00,137.67,137.74,137.54,137.6,10398.0,133.851,133.9191,133.7246,133.783,10398.0
2019-10-29 11:25:00,137.59,138.02,137.49,137.88,22197.0,133.7733,134.1913,133.676,134.0552,22197.0
2019-10-29 11:30:00,137.84,137.84,137.6,137.68,7325.0,134.0163,134.0163,133.783,133.8608,7325.0
2019-10-29 11:35:00,137.68,137.72,137.6,137.63,5931.0,133.8608,133.8997,133.783,133.8122,5931.0
2019-10-29 11:40:00,137.6,137.79,137.4,137.79,12363.0,133.783,133.9677,133.5885,133.9677,12363.0
2019-10-29 11:45:00,137.77,137.99,137.76,137.84,1827.0,133.9483,134.1622,133.9385,134.0163,1827.0
2019-10-29 11:50:00,137.97,138.1,137.8,138.06,4609.0,134.1427,134.2691,133.9774,134.2302,4609.0
2019-10-29 11:55:00,138.08,138.19,137.49,137.72,12711.0,134.2497,134.3566,133.676,133.8997,12711.0
2019-10-29 12:00:00,137.71,137.87,137.43,137.73,10421.0,133.8899,134.0455,133.6177,133.9094,10421.0
2019-10-29 12:05:00,137.69,137.86,137.6,137.63,11505.0,133.8705,134.0358,133.783,133.8122,11505.0
2019-10-29 12:10:00,137.62,137.94,137.58,137.93,4405.0,133.8024,134.1136,133.7635,134.1038,4405.0
2019-10-29 12:15:00,137.93,138.21,137.91,138.19,9799.0,134.1038,134.3761,134.0844,134.3566,9799.0
2019-10-29 12:20:00,138.19,138.19,137.76,138.0,9380.0,134.3566,134.3566,133.9385,134.1719,9380.0
2019-10-29 12:25:00,138.01,138.13,137.99,138.05,8164.0,134.1816,134.2983,134.1622,134.2205,8164.0
2019-10-29 12:30:00,138.04,138.07,137.77,137.84,7866.0,134.2108,134.2399,133.9483,134.0163,7866.0
2019-10-29 12:35:00,137.88,138.13,137.88,138.01,15229.0,134.0552,134.2983,134.0552,134.1816,15229.0
2019-10-29 12:40:00,138.0,138.17,137.97,138.03,7995.0,134.1719,134.3372,134.1427,134.2011,7995.0
2019-10-29 12:45:00,138.03,138.08,137.95,137.98,4017.0,134.2011,134.2497,134.1233,134.1524,4017.0
2019-10-29 12:50:00,137.97,138.05,137.85,137.92,8658.0,134.1427,134.2205,134.0261,134.0941,8658.0
2019-10-29 12:55:00,137.96,138.13,137.93,138.11,12229.0,134.133,134.2983,134.1038,134.2788,12229.0
2019-10-29 13:00:00,138.13,138.13,137.94,138.07,11123.0,134.2983,134.2983,134.1136,134.2399,11123.0
2019-10-29 13:05:00,138.07,138.2,137.97,138.17,7190.0,134.2399,134.3663,134.1427,134.3372,7190.0
2019-10-29 13:10:00,138.15,138.16,138.04,138.07,5654.0,134.3177,134.3275,134.2108,134.2399,5654.0
2019-10-29 13:15:00,138.07,138.11,138.0,138.04,6042.0,134.2399,134.2788,134.1719,134.2108,6042.0
2019-10-29 13:20:00,138.0,138.09,137.94,138.08,4880.0,134.1719,134.2594,134.1136,134.2497,4880.0
2019-10-29 13:25:00,138.08,138.16,138.08,138.14,2550.0,134.2497,134.3275,134.2497,134.308,2550.0
2019-10-29 13:30:00,138.16,138.22,138.09,138.16,4186.0,134.3275,134.3858,134.2594,134.3275,4186.0
2019-10-29 13:35:00,138.14,138.25,138.12,138.21,2913.0,134.308,134.415,134.2886,134.3761,2913.0
2019-10-29 13:40:00,138.17,138.23,138.11,138.18,5029.0,134.3372,134.3955,134.2788,134.3469,5029.0
2019-10-29 13:45:00,138.15,138.2,138.14,138.18,2000.0,134.3177,134.3663,134.308,134.3469,2000.0
2019-10-29 13:50:00,138.19,138.31,138.19,138.23,5264.0,134.3566,134.4733,134.3566,134.3955,5264.0
2019-10-29 13:55:00,138.22,138.27,138.07,138.08,6859.0,134.3858,134.4344,134.2399,134.2497,6859.0
2019-10-29 14:00:00,138.11,138.11,137.93,138.08,6671.0,134.2788,134.2788,134.1038,134.2497,6671.0
2019-10-29 14:05:00,138.1,138.13,138.0,138.0,5063.0,134.2691,134.2983,134.1719,134.1719,5063.0
2019-10-29 14:10:00,138.04,138.22,138.0,138.22,2681.0,134.2108,134.3858,134.1719,134.3858,2681.0
2019-10-29 14:15:00,138.23,138.49,138.21,138.43,6619.0,134.3955,134.6483,134.3761,134.59,6619.0
2019-10-29 14:20:00,138.43,138.44,138.27,138.28,3706.0,134.59,134.5997,134.4344,134.4441,3706.0
2019-10-29 14:25:00,138.27,138.33,138.19,138.2,4658.0,134.4344,134.4927,134.3566,134.3663,4658.0
2019-10-29 14:30:00,138.12,138.15,137.96,138.15,15222.0,134.2886,134.3177,134.133,134.3177,15222.0
2019-10-29 14:35:00,138.1,138.15,137.96,138.05,5553.0,134.2691,134.3177,134.133,134.2205,5553.0
2019-10-29 14:40:00,137.97,138.0,137.8,137.8,5495.0,134.1427,134.1719,133.9774,133.9774,5495.0
2019-10-29 14:45:00,137.8,137.8,137.62,137.71,6173.0,133.9774,133.9774,133.8024,133.8899,6173.0
2019-10-29 14:50:00,137.7,137.75,137.6,137.64,4817.0,133.8802,133.9288,133.783,133.8219,4817.0
2019-10-29 14:55:00,137.64,137.64,137.36,137.36,5236.0,133.8219,133.8219,133.5496,133.5496,5236.0
2019-10-29 15:00:00,137.38,137.55,137.38,137.5,7592.0,133.5691,133.7344,133.5691,133.6858,7592.0
2019-10-29 15:05:00,137.58,137.63,137.5,137.56,3389.0,133.7635,133.8122,133.6858,133.7441,3389.0
2019-10-29 15:10:00,137.57,137.61,137.52,137.53,3739.0,133.7538,133.7927,133.7052,133.7149,3739.0
2019-10-29 15:15:00,137.52,137.64,137.45,137.64,5949.0,133.7052,133.8219,133.6371,133.8219,5949.0
2019-10-29 15:20:00,137.63,137.63,137.44,137.46,4382.0,133.8122,133.8122,133.6274,133.6469,4382.0
2019-10-29 15:25:00,137.44,137.45,137.29,137.3,4350.0,133.6274,133.6371,133.4816,133.4913,4350.0
2019-10-29 15:30:00,137.29,137.3,137.13,137.22,9031.0,133.4816,133.4913,133.326,133.4135,9031.0
2019-10-29 15:35:00,137.19,137.31,137.16,137.25,8937.0,133.3844,133.501,133.3552,133.4427,8937.0
2019-10-29 15:40:00,137.27,137.36,137.23,137.33,11546.0,133.4621,133.5496,133.4232,133.5205,11546.0
2019-10-29 15:45:00,137.33,137.33,137.08,137.11,13759.0,133.5205,133.5205,133.2774,133.3066,13759.0
2019-10-29 15:50:00,137.11,137.2,137.08,137.09,16601.0,133.3066,133.3941,133.2774,133.2871,16601.0
2019-10-29 15:55:00,137.12,137.22,136.98,137.03,33642.0,133.3163,133.4135,133.1802,133.2288,33642.0
2019-10-30 09:30:00,136.09,136.25,135.06,135.72,25604.0,132.3149,132.4704,131.3134,131.9551,25604.0
2019-10-30 09:35:00,135.67,135.7,135.04,135.04,15258.0,131.9065,131.9357,131.294,131.294,15258.0
2019-10-30 09:40:00,135.27,136.39,134.9,136.3,18675.0,131.5176,132.6066,131.1579,132.519,18675.0
2019-10-30 09:45:00,136.25,136.43,135.88,136.02,9772.0,132.4704,132.6454,132.1107,132.2468,9772.0
2019-10-30 09:50:00,135.89,136.02,135.21,135.24,26653.0,132.1204,132.2468,131.4593,131.4885,26653.0
2019-10-30 09:55:00,135.24,135.24,134.86,134.95,21774.0,131.4885,131.4885,131.119,131.2065,21774.0
2019-10-30 10:00:00,134.95,135.16,134.09,134.64,25838.0,131.2065,131.4107,130.3704,130.9051,25838.0
2019-10-30 10:05:00,134.6,134.97,134.59,134.94,4300.0,130.8662,131.2259,130.8565,131.1968,4300.0
2019-10-30 10:10:00,135.07,135.09,134.85,134.85,7511.0,131.3232,131.3426,131.1093,131.1093,7511.0
2019-10-30 10:15:00,134.83,135.12,134.65,135.02,14973.0,131.0898,131.3718,130.9148,131.2746,14973.0
2019-10-30 10:20:00,135.07,135.23,134.95,134.97,15645.0,131.3232,131.4787,131.2065,131.2259,15645.0
2019-10-30 10:25:00,134.92,134.92,134.47,134.77,9244.0,131.1773,131.1773,130.7398,131.0315,9244.0
2019-10-30 10:30:00,134.75,134.81,134.52,134.69,8063.0,131.012,131.0704,130.7884,130.9537,8063.0
2019-10-30 10:35:00,134.74,134.92,134.31,134.49,6312.0,131.0023,131.1773,130.5842,130.7593,6312.0
2019-10-30 10:40:00,134.44,134.56,134.19,134.2,4800.0,130.7106,130.8273,130.4676,130.4773,4800.0
2019-10-30 10:45:00,134.21,134.42,134.19,134.24,9528.0,130.487,130.6912,130.4676,130.5162,9528.0
2019-10-30 10:50:00,134.21,134.28,134.1,134.24,12525.0,130.487,130.5551,130.3801,130.5162,12525.0
2019-10-30 10:55:00,134.28,134.33,134.02,134.06,4741.0,130.5551,130.6037,130.3023,130.3412,4741.0
2019-10-30 11:00:00,134.0,134.05,133.64,133.73,10251.0,130.2828,130.3315,129.9328,130.0203,10251.0
2019-10-30 11:05:00,133.73,133.8,133.53,133.7,9095.0,130.0203,130.0884,129.8259,129.9912,9095.0
2019-10-30 11:10:00,133.69,133.8,133.63,133.63,7858.0,129.9814,130.0884,129.9231,129.9231,7858.0
2019-10-30 11:15:00,133.63,133.71,133.56,133.56,10548.0,129.9231,130.0009,129.8551,129.8551,10548.0
2019-10-30 11:20:00,133.56,133.56,133.18,133.25,17511.0,129.8551,129.8551,129.4856,129.5537,17511.0
2019-10-30 11:25:00,133.22,133.26,133.01,133.1,6614.0,129.5245,129.5634,129.3203,129.4078,6614.0
2019-10-30 11:30:00,133.11,133.13,132.86,132.96,12054.0,129.4175,129.437,129.1745,129.2717,12054.0
2019-10-30 11:35:00,132.97,133.33,132.91,133.29,6638.0,129.2814,129.6314,129.2231,129.5925,6638.0
2019-10-30 11:40:00,133.21,133.4,133.1,133.33,10598.0,129.5148,129.6995,129.4078,129.6314,10598.0
2019-10-30 11:45:00,133.28,133.35,133.22,133.3,8032.0,129.5828,129.6509,129.5245,129.6023,8032.0
2019-10-30 11:50:00,133.41,133.56,133.4,133.52,4100.0,129.7092,129.8551,129.6995,129.8162,4100.0
2019-10-30 11:55:00,133.54,133.54,133.41,133.42,2530.0,129.8356,129.8356,129.7092,129.7189,2530.0
2019-10-30 12:00:00,133.44,133.79,133.42,133.75,5149.0,129.7384,130.0787,129.7189,130.0398,5149.0
2019-10-30 12:05:00,133.78,134.11,133.78,134.11,11449.0,130.069,130.3898,130.069,130.3898,11449.0
2019-10-30 12:10:00,134.15,134.15,133.96,133.96,7854.0,130.4287,130.4287,130.244,130.244,7854.0
2019-10-30 12:15:00,133.94,134.03,133.81,133.97,7872.0,130.2245,130.312,130.0981,130.2537,7872.0
2019-10-30 12:20:00,134.0,134.15,133.96,134.1,9477.0,130.2828,130.4287,130.244,130.3801,9477.0
2019-10-30 12:25:00,134.13,134.42,134.04,134.42,6310.0,130.4092,130.6912,130.3217,130.6912,6310.0
2019-10-30 12:30:00,134.48,134.61,134.45,134.49,2222.0,130.7495,130.8759,130.7204,130.7593,2222.0
2019-10-30 12:35:00,134.46,134.58,134.46,134.55,7565.0,130.7301,130.8468,130.7301,130.8176,7565.0
2019-10-30 12:40:00,134.57,134.79,134.54,134.74,7840.0,130.837,131.0509,130.8079,131.0023,7840.0
2019-10-30 12:45:00,134.72,134.91,134.69,134.86,18604.0,130.9829,131.1676,130.9537,131.119,18604.0
2019-10-30 12:50:00,134.86,135.06,134.84,134.96,4984.0,131.119,131.3134,131.0995,131.2162,4984.0
2019-10-30 12:55:00,134.96,135.23,134.9,135.18,4025.0,131.2162,131.4787,131.1579,131.4301,4025.0
2019-10-30 13:00:00,135.23,135.45,135.2,135.41,8140.0,131.4787,131.6926,131.4496,131.6537,8140.0
2019-10-30 13:05:00,135.41,135.47,135.35,135.45,11211.0,131.6537,131.7121,131.5954,131.6926,11211.0
2019-10-30 13:10:00,135.45,135.45,134.86,134.89,7350.0,131.6926,131.6926,131.119,131.1482,7350.0
2019-10-30 13:15:00,134.92,135.07,134.89,135.05,3850.0,131.1773,131.3232,131.1482,131.3037,3850.0
2019-10-30 13:20:00,135.02,135.11,134.99,135.04,4587.0,131.2746,131.3621,131.2454,131.294,4587.0
2019-10-30 13:25:00,135.12,135.4,135.02,135.27,14746.0,131.3718,131.644,131.2746,131.5176,14746.0
2019-10-30 13:30:00,135.3,135.4,135.2,135.31,6599.0,131.5468,131.644,131.4496,131.5565,6599.0
2019-10-30 13:35:00,135.28,135.28,135.14,135.17,16647.0,131.5273,131.5273,131.3912,131.4204,16647.0
2019-10-30 13:40:00,135.13,135.14,134.68,134.68,6289.0,131.3815,131.3912,130.944,130.944,6289.0
2019-10-30 13:45:00,134.72,134.85,134.59,134.85,11048.0,130.9829,131.1093,130.8565,131.1093,11048.0
2019-10-30 13:50:00,134.85,135.21,134.85,135.21,7292.0,131.1093,131.4593,131.1093,131.4593,7292.0
2019-10-30 13:55:00,135.25,135.3,135.06,135.11,9735.0,131.4982,131.5468,131.3134,131.3621,9735.0
2019-10-30 14:00:00,135.04,135.09,134.79,135.02,13180.0,131.294,131.3426,131.0509,131.2746,13180.0
2019-10-30 14:05:00,135.02,135.07,134.8,135.0,12765.0,131.2746,131.3232,131.0607,131.2551,12765.0
2019-10-30 14:10:00,135.14,135.32,135.11,135.15,29816.0,131.3912,131.5662,131.3621,131.4009,29816.0
2019-10-30 14:15:00,135.21,135.5,135.19,135.28,7520.0,131.4593,131.7412,131.4398,131.5273,7520.0
2019-10-30 14:20:00,135.17,135.41,135.17,135.34,2368.0,131.4204,131.6537,131.4204,131.5857,2368.0
2019-10-30 14:25:00,135.37,135.52,135.22,135.52,7560.0,131.6148,131.7607,131.469,131.7607,7560.0
2019-10-30 14:30:00,135.48,135.77,135.35,135.5,13775.0,131.7218,132.0037,131.5954,131.7412,13775.0
2019-10-30 14:35:00,135.49,135.72,135.43,135.43,10651.0,131.7315,131.9551,131.6732,131.6732,10651.0
2019-10-30 14:40:00,135.43,135.52,135.3,135.47,5397.0,131.6732,131.7607,131.5468,131.7121,5397.0
2019-10-30 14:45:00,135.48,135.73,135.47,135.73,12371.0,131.7218,131.9649,131.7121,131.9649,12371.0
2019-10-30 14:50:00,135.74,136.18,135.74,135.97,20920.0,131.9746,132.4024,131.9746,132.1982,20920.0
2019-10-30 14:55:00,135.92,136.18,135.92,136.18,15619.0,132.1496,132.4024,132.1496,132.4024,15619.0
2019-10-30 15:00:00,136.16,136.22,135.88,135.89,6471.0,132.3829,132.4413,132.1107,132.1204,6471.0
2019-10-30 15:05:00,135.9,135.9,135.64,135.68,5913.0,132.1301,132.1301,131.8774,131.9162,5913.0
2019-10-30 15:10:00,135.73,135.83,135.65,135.73,7542.0,131.9649,132.0621,131.8871,131.9649,7542.0
2019-10-30 15:15:00,135.77,135.79,135.62,135.63,4437.0,132.0037,132.0232,131.8579,131.8676,4437.0
2019-10-30 15:20:00,135.66,136.04,135.57,135.89,13215.0,131.8968,132.2663,131.8093,132.1204,13215.0
2019-10-30 15:25:00,135.79,135.98,135.6,135.6,12093.0,132.0232,132.2079,131.8385,131.8385,12093.0
2019-10-30 15:30:00,135.57,135.72,135.53,135.55,10113.0,131.8093,131.9551,131.7704,131.7899,10113.0
2019-10-30 15:35:00,135.56,135.62,135.52,135.54,7257.0,131.7996,131.8579,131.7607,131.7801,7257.0
2019-10-30 15:40:00,135.56,135.68,135.54,135.58,10978.0,131.7996,131.9162,131.7801,131.819,10978.0
2019-10-30 15:45:00,135.58,135.65,135.51,135.58,25925.0,131.819,131.8871,131.751,131.819,25925.0
2019-10-30 15:50:00,135.6,135.87,135.6,135.77,26488.0,131.8385,132.101,131.8385,132.0037,26488.0
2019-10-30 15:55:00,135.74,135.97,135.66,135.94,59953.0,131.9746,132.1982,131.8968,132.169,59953.0
2019-10-31 09:30:00,135.5,135.5,134.25,134.4,34923.0,131.7412,131.7412,130.5259,130.6718,34923.0
2019-10-31 09:35:00,134.5,134.94,134.09,134.44,11087.0,130.769,131.1968,130.3704,130.7106,11087.0
2019-10-31 09:40:00,134.4,135.21,134.35,134.6,5266.0,130.6718,131.4593,130.6231,130.8662,5266.0
2019-10-31 09:45:00,134.56,134.67,134.25,134.41,14049.0,130.8273,130.9343,130.5259,130.6815,14049.0
2019-10-31 09:50:00,134.28,134.39,133.4,133.41,23508.0,130.5551,130.662,129.6995,129.7092,23508.0
2019-10-31 09:55:00,133.63,133.88,133.54,133.67,5188.0,129.9231,130.1662,129.8356,129.962,5188.0
2019-10-31 10:00:00,133.59,133.6,132.58,132.58,16138.0,129.8842,129.8939,128.9022,128.9022,16138.0
2019-10-31 10:05:00,132.66,132.73,131.93,132.08,36823.0,128.98,129.0481,128.2703,128.4161,36823.0
2019-10-31 10:10:00,132.15,132.16,131.58,131.62,15101.0,128.4842,128.4939,127.93,127.9689,15101.0
2019-10-31 10:15:00,131.63,131.63,131.0,131.19,26757.0,127.9786,127.9786,127.3661,127.5508,26757.0
2019-10-31 10:20:00,131.25,131.25,130.02,130.43,32219.0,127.6091,127.6091,126.4133,126.8119,32219.0
2019-10-31 10:25:00,130.59,130.94,130.54,130.87,29513.0,126.9674,127.3077,126.9188,127.2397,29513.0
2019-10-31 10:30:00,130.83,131.03,130.5,130.97,18269.0,127.2008,127.3952,126.8799,127.3369,18269.0
2019-10-31 10:35:00,131.1,131.74,131.1,131.72,6750.0,127.4633,128.0855,127.4633,128.0661,6750.0
2019-10-31 10:40:00,131.72,132.53,131.67,132.29,11229.0,128.0661,128.8536,128.0175,128.6203,11229.0
2019-10-31 10:45:00,132.38,132.55,132.17,132.5,3969.0,128.7078,128.8731,128.5036,128.8245,3969.0
2019-10-31 10:50:00,132.5,132.57,132.34,132.42,7601.0,128.8245,128.8925,128.6689,128.7467,7601.0
2019-10-31 10:55:00,132.44,132.7,132.29,132.54,5326.0,128.7661,129.0189,128.6203,128.8633,5326.0
2019-10-31 11:00:00,132.52,132.52,132.2,132.3,13439.0,128.8439,128.8439,128.5328,128.63,13439.0
2019-10-31 11:05:00,132.35,132.68,132.35,132.55,7450.0,128.6786,128.9995,128.6786,128.8731,7450.0
2019-10-31 11:10:00,132.62,132.66,132.42,132.49,6084.0,128.9411,128.98,128.7467,128.8147,6084.0
2019-10-31 11:15:00,132.48,132.64,132.42,132.47,8737.0,128.805,128.9606,128.7467,128.7953,8737.0
2019-10-31 11:20:00,132.44,132.71,132.33,132.59,10867.0,128.7661,129.0286,128.6592,128.912,10867.0
2019-10-31 11:25:00,132.81,132.81,132.54,132.68,5915.0,129.1259,129.1259,128.8633,128.9995,5915.0
2019-10-31 11:30:00,132.64,132.81,132.49,132.5,5401.0,128.9606,129.1259,128.8147,128.8245,5401.0
2019-10-31 11:35:00,132.41,132.63,132.4,132.54,13167.0,128.737,128.9509,128.7272,128.8633,13167.0
2019-10-31 11:40:00,132.56,133.13,132.55,133.03,6656.0,128.8828,129.437,128.8731,129.3398,6656.0
2019-10-31 11:45:00,132.92,133.3,132.85,133.22,7950.0,129.2328,129.6023,129.1647,129.5245,7950.0
2019-10-31 11:50:00,133.26,133.44,133.18,133.29,3396.0,129.5634,129.7384,129.4856,129.5925,3396.0
2019-10-31 11:55:00,133.28,133.44,133.19,133.19,4100.0,129.5828,129.7384,129.4953,129.4953,4100.0
2019-10-31 12:00:00,133.16,133.21,132.74,132.74,8801.0,129.4662,129.5148,129.0578,129.0578,8801.0
2019-10-31 12:05:00,132.63,132.64,132.05,132.22,14096.0,128.9509,128.9606,128.3869,128.5522,14096.0
2019-10-31 12:10:00,132.14,132.37,132.04,132.34,6650.0,128.4744,128.6981,128.3772,128.6689,6650.0
2019-10-31 12:15:00,132.31,132.36,132.1,132.19,8394.0,128.6397,128.6883,128.4356,128.5231,8394.0
2019-10-31 12:20:00,132.17,132.42,132.17,132.27,5988.0,128.5036,128.7467,128.5036,128.6008,5988.0
2019-10-31 12:25:00,132.3,132.46,132.28,132.32,8022.0,128.63,128.7856,128.6106,128.6495,8022.0
2019-10-31 12:30:00,132.38,132.38,132.19,132.19,3500.0,128.7078,128.7078,128.5231,128.5231,3500.0
2019-10-31 12:35:00,132.19,132.38,132.19,132.33,4100.0,128.5231,128.7078,128.5231,128.6592,4100.0
2019-10-31 12:40:00,132.26,132.43,132.23,132.43,4702.0,128.5911,128.7564,128.5619,128.7564,4702.0
2019-10-31 12:45:00,132.46,132.46,132.26,132.4,6221.0,128.7856,128.7856,128.5911,128.7272,6221.0
2019-10-31 12:50:00,132.4,132.56,132.38,132.56,7858.0,128.7272,128.8828,128.7078,128.8828,7858.0
2019-10-31 12:55:00,132.61,132.76,132.34,132.34,13873.0,128.9314,129.0772,128.6689,128.6689,13873.0
2019-10-31 13:00:00,132.35,132.6,132.29,132.5,4740.0,128.6786,128.9217,128.6203,128.8245,4740.0
2019-10-31 13:05:00,132.55,132.62,132.35,132.41,8218.0,128.8731,128.9411,128.6786,128.737,8218.0
2019-10-31 13:10:00,132.46,132.61,132.34,132.61,6311.0,128.7856,128.9314,128.6689,128.9314,6311.0
2019-10-31 13:15:00,132.67,132.83,132.6,132.83,4696.0,128.9897,129.1453,128.9217,129.1453,4696.0
2019-10-31 13:20:00,132.88,133.01,132.84,133.01,3700.0,129.1939,129.3203,129.155,129.3203,3700.0
2019-10-31 13:25:00,132.95,133.01,132.82,132.9,8682.0,129.262,129.3203,129.1356,129.2134,8682.0
2019-10-31 13:30:00,132.85,132.92,132.61,132.62,9131.0,129.1647,129.2328,128.9314,128.9411,9131.0
2019-10-31 13:35:00,132.63,132.63,132.39,132.41,3873.0,128.9509,128.9509,128.7175,128.737,3873.0
2019-10-31 13:40:00,132.43,132.47,132.19,132.19,4056.0,128.7564,128.7953,128.5231,128.5231,4056.0
2019-10-31 13:45:00,132.23,132.33,132.18,132.32,5627.0,128.5619,128.6592,128.5133,128.6495,5627.0
2019-10-31 13:50:00,132.32,132.47,132.32,132.42,6088.0,128.6495,128.7953,128.6495,128.7467,6088.0
2019-10-31 13:55:00,132.45,132.54,132.39,132.42,3645.0,128.7758,128.8633,128.7175,128.7467,3645.0
2019-10-31 14:00:00,132.39,132.44,132.31,132.44,7452.0,128.7175,128.7661,128.6397,128.7661,7452.0
2019-10-31 14:05:00,132.49,132.8,132.49,132.69,4345.0,128.8147,129.1161,128.8147,129.0092,4345.0
2019-10-31 14:10:00,132.69,132.91,132.58,132.82,9721.0,129.0092,129.2231,128.9022,129.1356,9721.0
2019-10-31 14:15:00,132.75,132.75,132.53,132.64,6400.0,129.0675,129.0675,128.8536,128.9606,6400.0
2019-10-31 14:20:00,132.63,132.71,132.56,132.62,3550.0,128.9509,129.0286,128.8828,128.9411,3550.0
2019-10-31 14:25:00,132.62,132.7,132.52,132.52,12632.0,128.9411,129.0189,128.8439,128.8439,12632.0
2019-10-31 14:30:00,132.48,132.66,132.45,132.48,9173.0,128.805,128.98,128.7758,128.805,9173.0
2019-10-31 14:35:00,132.48,132.5,132.32,132.35,5115.0,128.805,128.8245,128.6495,128.6786,5115.0
2019-10-31 14:40:00,132.36,132.49,132.23,132.49,6600.0,128.6883,128.8147,128.5619,128.8147,6600.0
2019-10-31 14:45:00,132.49,132.79,132.4,132.78,16883.0,128.8147,129.1064,128.7272,129.0967,16883.0
2019-10-31 14:50:00,132.81,132.98,132.76,132.93,6423.0,129.1259,129.2911,129.0772,129.2425,6423.0
2019-10-31 14:55:00,132.95,133.04,132.9,132.92,8868.0,129.262,129.3495,129.2134,129.2328,8868.0
2019-10-31 15:00:00,132.93,132.93,132.77,132.85,8550.0,129.2425,129.2425,129.087,129.1647,8550.0
2019-10-31 15:05:00,132.88,132.94,132.82,132.94,4703.0,129.1939,129.2523,129.1356,129.2523,4703.0
2019-10-31 15:10:00,132.95,133.25,132.93,133.25,7455.0,129.262,129.5537,129.2425,129.5537,7455.0
2019-10-31 15:15:00,133.25,133.27,133.04,133.06,6700.0,129.5537,129.5731,129.3495,129.3689,6700.0
2019-10-31 15:20:00,133.07,133.08,132.85,132.88,9354.0,129.3786,129.3884,129.1647,129.1939,9354.0
2019-10-31 15:25:00,132.9,133.04,132.87,133.03,9075.0,129.2134,129.3495,129.1842,129.3398,9075.0
2019-10-31 15:30:00,133.03,133.47,133.03,133.35,18897.0,129.3398,129.7676,129.3398,129.6509,18897.0
2019-10-31 15:35:00,133.31,133.32,132.94,132.97,10917.0,129.612,129.6217,129.2523,129.2814,10917.0
2019-10-31 15:40:00,132.97,133.11,132.94,133.09,13484.0,129.2814,129.4175,129.2523,129.3981,13484.0
2019-10-31 15:45:00,133.09,133.09,132.89,132.91,27449.0,129.3981,129.3981,129.2036,129.2231,27449.0
2019-10-31 15:50:00,132.95,133.04,132.81,132.96,46376.0,129.262,129.3495,129.1259,129.2717,46376.0
2019-10-31 15:55:00,132.91,133.64,132.8,133.54,119225.0,129.2231,129.9328,129.1161,129.8356,119225.0
2019-11-01 09:30:00,136.0,136.23,135.34,135.91,46497.0,132.2274,132.451,131.5857,132.1399,46497.0
2019-11-01 09:35:00,136.25,136.43,135.83,135.83,8296.0,132.4704,132.6454,132.0621,132.0621,8296.0
2019-11-01 09:40:00,135.96,135.98,135.58,135.97,15146.0,132.1885,132.2079,131.819,132.1982,15146.0
2019-11-01 09:45:00,135.82,136.16,135.82,136.12,28864.0,132.0524,132.3829,132.0524,132.344,28864.0
2019-11-01 09:50:00,136.11,136.18,135.84,136.13,6506.0,132.3343,132.4024,132.0718,132.3538,6506.0
2019-11-01 09:55:00,136.19,136.68,136.04,136.58,9247.0,132.4121,132.8885,132.2663,132.7913,9247.0
2019-11-01 10:00:00,136.54,137.32,136.34,137.27,25096.0,132.7524,133.5108,132.5579,133.4621,25096.0
2019-11-01 10:05:00,137.28,137.5,137.04,137.2,22093.0,133.4719,133.6858,133.2385,133.3941,22093.0
2019-11-01 10:10:00,137.18,137.84,137.17,137.63,21948.0,133.3746,134.0163,133.3649,133.8122,21948.0
2019-11-01 10:15:00,137.61,137.8,137.25,137.25,18995.0,133.7927,133.9774,133.4427,133.4427,18995.0
2019-11-01 10:20:00,137.3,137.41,137.04,137.04,7560.0,133.4913,133.5983,133.2385,133.2385,7560.0
2019-11-01 10:25:00,137.05,137.22,136.97,137.22,11674.0,133.2482,133.4135,133.1705,133.4135,11674.0
2019-11-01 10:30:00,137.2,137.52,137.03,137.41,4275.0,133.3941,133.7052,133.2288,133.5983,4275.0
2019-11-01 10:35:00,137.36,137.56,137.31,137.49,9669.0,133.5496,133.7441,133.501,133.676,9669.0
2019-11-01 10:40:00,137.37,137.78,137.34,137.71,10395.0,133.5594,133.958,133.5302,133.8899,10395.0
2019-11-01 10:45:00,137.73,137.79,137.52,137.59,9620.0,133.9094,133.9677,133.7052,133.7733,9620.0
2019-11-01 10:50:00,137.55,137.55,137.24,137.42,9453.0,133.7344,133.7344,133.433,133.608,9453.0
2019-11-01 10:55:00,137.6,137.81,137.36,137.74,10213.0,133.783,133.9872,133.5496,133.9191,10213.0
2019-11-01 11:00:00,137.79,138.0,137.76,137.92,17132.0,133.9677,134.1719,133.9385,134.0941,17132.0
2019-11-01 11:05:00,137.99,138.16,137.93,138.07,13720.0,134.1622,134.3275,134.1038,134.2399,13720.0
2019-11-01 11:10:00,138.14,138.3,138.07,138.28,16480.0,134.308,134.4636,134.2399,134.4441,16480.0
2019-11-01 11:15:00,138.34,138.69,138.26,138.69,19384.0,134.5025,134.8427,134.4247,134.8427,19384.0
2019-11-01 11:20:00,138.65,138.85,138.6,138.75,13340.0,134.8039,134.9983,134.7552,134.9011,13340.0
2019-11-01 11:25:00,138.75,138.83,138.54,138.77,13694.0,134.9011,134.9789,134.6969,134.9205,13694.0
2019-11-01 11:30:00,138.77,138.99,138.64,138.96,17978.0,134.9205,135.1344,134.7941,135.1053,17978.0
2019-11-01 11:35:00,138.97,139.24,138.91,139.15,19381.0,135.115,135.3775,135.0566,135.29,19381.0
2019-11-01 11:40:00,139.16,139.35,139.15,139.29,20550.0,135.2997,135.4844,135.29,135.4261,20550.0
2019-11-01 11:45:00,139.33,139.49,139.27,139.47,31311.0,135.465,135.6206,135.4067,135.6011,31311.0
2019-11-01 11:50:00,139.47,139.74,139.39,139.54,24755.0,135.6011,135.8636,135.5233,135.6692,24755.0
2019-11-01 11:55:00,139.53,139.72,139.52,139.64,31504.0,135.6594,135.8442,135.6497,135.7664,31504.0
2019-11-01 12:00:00,139.63,139.68,139.52,139.68,27085.0,135.7567,135.8053,135.6497,135.8053,27085.0
2019-11-01 12:05:00,139.66,139.75,139.47,139.52,22704.0,135.7858,135.8733,135.6011,135.6497,22704.0
2019-11-01 12:10:00,139.52,139.61,139.36,139.36,16643.0,135.6497,135.7372,135.4942,135.4942,16643.0
2019-11-01 12:15:00,139.36,139.36,139.2,139.28,10911.0,135.4942,135.4942,135.3386,135.4164,10911.0
2019-11-01 12:20:00,139.3,139.43,139.04,139.43,21105.0,135.4358,135.5622,135.183,135.5622,21105.0
2019-11-01 12:25:00,139.41,139.57,139.32,139.46,21532.0,135.5428,135.6983,135.4553,135.5914,21532.0
2019-11-01 12:30:00,139.49,139.92,139.46,139.91,16922.0,135.6206,136.0386,135.5914,136.0289,16922.0
2019-11-01 12:35:00,139.92,139.95,139.77,139.8,11969.0,136.0386,136.0678,135.8928,135.922,11969.0
2019-11-01 12:40:00,139.81,139.88,139.59,139.62,15450.0,135.9317,135.9997,135.7178,135.747,15450.0
2019-11-01 12:45:00,139.62,139.63,139.42,139.56,13354.0,135.747,135.7567,135.5525,135.6886,13354.0
2019-11-01 12:50:00,139.57,139.66,139.39,139.39,7219.0,135.6983,135.7858,135.5233,135.5233,7219.0
2019-11-01 12:55:00,139.39,139.51,139.29,139.31,8626.0,135.5233,135.64,135.4261,135.4455,8626.0
2019-11-01 13:00:00,139.32,139.8,139.25,139.8,13264.0,135.4553,135.922,135.3872,135.922,13264.0
2019-11-01 13:05:00,139.8,140.41,139.79,140.37,36794.0,135.922,136.515,135.9122,136.4761,36794.0
2019-11-01 13:10:00,140.4,140.43,140.24,140.32,8461.0,136.5053,136.5345,136.3498,136.4275,8461.0
2019-11-01 13:15:00,140.28,140.55,140.15,140.52,15421.0,136.3886,136.6512,136.2622,136.622,15421.0
2019-11-01 13:20:00,140.52,140.8,140.5,140.78,17712.0,136.622,136.8942,136.6025,136.8748,17712.0
2019-11-01 13:25:00,140.75,140.77,140.59,140.69,10671.0,136.8456,136.865,136.69,136.7873,10671.0
2019-11-01 13:30:00,140.7,141.01,140.51,140.94,26829.0,136.797,137.0984,136.6123,137.0303,26829.0
2019-11-01 13:35:00,140.91,141.06,140.79,140.87,15116.0,137.0012,137.147,136.8845,136.9623,15116.0
2019-11-01 13:40:00,140.86,140.94,140.65,140.93,26816.0,136.9526,137.0303,136.7484,137.0206,26816.0
2019-11-01 13:45:00,140.91,141.32,140.91,141.22,15120.0,137.0012,137.3998,137.0012,137.3026,15120.0
2019-11-01 13:50:00,141.22,141.3,141.13,141.23,14932.0,137.3026,137.3803,137.2151,137.3123,14932.0
2019-11-01 13:55:00,141.23,141.4,141.21,141.37,14603.0,137.3123,137.4776,137.2928,137.4484,14603.0
2019-11-01 14:00:00,141.37,141.54,141.3,141.47,34488.0,137.4484,137.6137,137.3803,137.5456,34488.0
2019-11-01 14:05:00,141.44,141.49,141.29,141.36,13698.0,137.5165,137.5651,137.3706,137.4387,13698.0
2019-11-01 14:10:00,141.36,141.71,141.34,141.64,14045.0,137.4387,137.779,137.4192,137.7109,14045.0
2019-11-01 14:15:00,141.64,141.67,141.27,141.33,10974.0,137.7109,137.7401,137.3512,137.4095,10974.0
2019-11-01 14:20:00,141.29,141.38,140.94,140.96,18509.0,137.3706,137.4581,137.0303,137.0498,18509.0
2019-11-01 14:25:00,140.96,141.23,140.95,141.12,12534.0,137.0498,137.3123,137.0401,137.2053,12534.0
2019-11-01 14:30:00,141.11,141.33,141.1,141.3,11103.0,137.1956,137.4095,137.1859,137.3803,11103.0
2019-11-01 14:35:00,141.31,141.35,141.23,141.29,6980.0,137.3901,137.429,137.3123,137.3706,6980.0
2019-11-01 14:40:00,141.3,141.33,141.17,141.26,11392.0,137.3803,137.4095,137.254,137.3415,11392.0
2019-11-01 14:45:00,141.25,141.39,141.25,141.37,10802.0,137.3317,137.4679,137.3317,137.4484,10802.0
2019-11-01 14:50:00,141.38,141.38,141.09,141.17,6512.0,137.4581,137.4581,137.1762,137.254,6512.0
2019-11-01 14:55:00,141.17,141.31,141.15,141.29,8107.0,137.254,137.3901,137.2345,137.3706,8107.0
2019-11-01 15:00:00,141.29,141.32,141.15,141.18,10457.0,137.3706,137.3998,137.2345,137.2637,10457.0
2019-11-01 15:05:00,141.15,141.15,140.94,141.0,13961.0,137.2345,137.2345,137.0303,137.0887,13961.0
2019-11-01 15:10:00,140.98,141.25,140.98,141.21,14574.0,137.0692,137.3317,137.0692,137.2928,14574.0
2019-11-01 15:15:00,141.21,141.38,141.16,141.33,23522.0,137.2928,137.4581,137.2442,137.4095,23522.0
2019-11-01 15:20:00,141.33,141.33,141.09,141.09,15564.0,137.4095,137.4095,137.1762,137.1762,15564.0
2019-11-01 15:25:00,141.09,141.21,141.06,141.18,13081.0,137.1762,137.2928,137.147,137.2637,13081.0
2019-11-01 15:30:00,141.19,141.2,141.09,141.17,31749.0,137.2734,137.2831,137.1762,137.254,31749.0
2019-11-01 15:35:00,141.16,141.32,141.11,141.12,18000.0,137.2442,137.3998,137.1956,137.2053,18000.0
2019-11-01 15:40:00,141.13,141.32,141.11,141.26,17519.0,137.2151,137.3998,137.1956,137.3415,17519.0
2019-11-01 15:45:00,141.27,141.27,141.06,141.13,20927.0,137.3512,137.3512,137.147,137.2151,20927.0
2019-11-01 15:50:00,141.17,141.75,141.16,141.75,58648.0,137.254,137.8179,137.2442,137.8179,58648.0
2019-11-01 15:55:00,141.75,142.0,141.69,141.95,120520.0,137.8179,138.0609,137.7595,138.0123,120520.0
2019-11-04 09:30:00,142.98,145.51,142.97,145.37,67281.0,139.0137,141.4736,139.004,141.3374,67281.0
2019-11-04 09:35:00,145.55,145.67,143.28,143.78,47052.0,141.5125,141.6291,139.3054,139.7916,47052.0
2019-11-04 09:40:00,143.81,145.22,143.75,145.0,44806.0,139.8207,141.1916,139.7624,140.9777,44806.0
2019-11-04 09:45:00,144.99,145.03,144.43,144.64,27185.0,140.968,141.0069,140.4235,140.6277,27185.0
2019-11-04 09:50:00,144.7,145.13,144.7,144.84,28272.0,140.686,141.1041,140.686,140.8221,28272.0
2019-11-04 09:55:00,144.88,145.5,144.86,145.39,39631.0,140.861,141.4638,140.8416,141.3569,39631.0
2019-11-04 10:00:00,145.46,145.46,144.7,145.08,47706.0,141.4249,141.4249,140.686,141.0555,47706.0
2019-11-04 10:05:00,145.11,145.26,144.92,145.25,26240.0,141.0847,141.2305,140.8999,141.2208,26240.0
2019-11-04 10:10:00,145.25,145.44,145.22,145.39,29079.0,141.2208,141.4055,141.1916,141.3569,29079.0
2019-11-04 10:15:00,145.35,145.91,145.34,145.55,37293.0,141.318,141.8625,141.3083,141.5125,37293.0
2019-11-04 10:20:00,145.55,146.0,145.49,145.67,21071.0,141.5125,141.95,141.4541,141.6291,21071.0
2019-11-04 10:25:00,145.67,145.97,145.55,145.82,33332.0,141.6291,141.9208,141.5125,141.775,33332.0
2019-11-04 10:30:00,145.84,146.03,145.76,145.77,14963.0,141.7944,141.9791,141.7166,141.7264,14963.0
2019-11-04 10:35:00,145.78,145.88,145.52,145.88,20988.0,141.7361,141.8333,141.4833,141.8333,20988.0
2019-11-04 10:40:00,145.88,146.22,145.75,146.02,24164.0,141.8333,142.1639,141.7069,141.9694,24164.0
2019-11-04 10:45:00,146.06,146.06,145.61,145.72,16829.0,142.0083,142.0083,141.5708,141.6777,16829.0
2019-11-04 10:50:00,145.8,145.81,145.54,145.72,19192.0,141.7555,141.7652,141.5027,141.6777,19192.0
2019-11-04 10:55:00,145.72,145.75,145.41,145.71,22571.0,141.6777,141.7069,141.3763,141.668,22571.0
2019-11-04 11:00:00,145.7,146.21,145.54,146.05,13753.0,141.6583,142.1541,141.5027,141.9986,13753.0
2019-11-04 11:05:00,145.96,145.96,145.52,145.55,16231.0,141.9111,141.9111,141.4833,141.5125,16231.0
2019-11-04 11:10:00,145.6,146.03,145.6,145.85,9800.0,141.5611,141.9791,141.5611,141.8041,9800.0
2019-11-04 11:15:00,145.84,145.95,145.71,145.74,12623.0,141.7944,141.9014,141.668,141.6972,12623.0
2019-11-04 11:20:00,145.72,145.72,145.41,145.68,24457.0,141.6777,141.6777,141.3763,141.6388,24457.0
2019-11-04 11:25:00,145.67,146.09,145.67,146.02,12706.0,141.6291,142.0375,141.6291,141.9694,12706.0
2019-11-04 11:30:00,146.02,146.09,145.77,146.09,9595.0,141.9694,142.0375,141.7264,142.0375,9595.0
2019-11-04 11:35:00,146.13,146.15,145.93,146.05,16706.0,142.0764,142.0958,141.8819,141.9986,16706.0
2019-11-04 11:40:00,146.08,146.4,145.81,146.32,16382.0,142.0278,142.3389,141.7652,142.2611,16382.0
2019-11-04 11:45:00,146.38,146.75,146.18,146.68,14656.0,142.3194,142.6792,142.125,142.6111,14656.0
2019-11-04 11:50:00,146.68,146.86,146.39,146.47,13639.0,142.6111,142.7861,142.3292,142.4069,13639.0
2019-11-04 11:55:00,146.46,146.49,145.95,146.18,15350.0,142.3972,142.4264,141.9014,142.125,15350.0
2019-11-04 12:00:00,146.18,146.36,146.17,146.31,13004.0,142.125,142.3,142.1153,142.2514,13004.0
2019-11-04 12:05:00,146.36,146.72,146.24,146.61,27464.0,142.3,142.65,142.1833,142.543,27464.0
2019-11-04 12:10:00,146.64,146.86,146.4,146.43,18028.0,142.5722,142.7861,142.3389,142.368,18028.0
2019-11-04 12:15:00,146.44,146.47,146.32,146.34,8826.0,142.3778,142.4069,142.2611,142.2805,8826.0
2019-11-04 12:20:00,146.32,146.68,146.32,146.68,11951.0,142.2611,142.6111,142.2611,142.6111,11951.0
2019-11-04 12:25:00,146.68,146.7,146.28,146.32,8939.0,142.6111,142.6306,142.2222,142.2611,8939.0
2019-11-04 12:30:00,146.35,146.35,145.99,146.15,5803.0,142.2903,142.2903,141.9402,142.0958,5803.0
2019-11-04 12:35:00,146.1,146.15,145.94,146.02,17386.0,142.0472,142.0958,141.8916,141.9694,17386.0
2019-11-04 12:40:00,146.01,146.32,145.96,146.25,7674.0,141.9597,142.2611,141.9111,142.193,7674.0
2019-11-04 12:45:00,146.23,146.23,145.9,146.03,4711.0,142.1736,142.1736,141.8527,141.9791,4711.0
2019-11-04 12:50:00,146.06,146.22,146.03,146.22,3675.0,142.0083,142.1639,141.9791,142.1639,3675.0
2019-11-04 12:55:00,146.28,146.42,146.27,146.35,10014.0,142.2222,142.3583,142.2125,142.2903,10014.0
2019-11-04 13:00:00,146.36,146.38,146.05,146.12,4166.0,142.3,142.3194,141.9986,142.0666,4166.0
2019-11-04 13:05:00,146.08,146.11,145.82,145.88,17202.0,142.0278,142.0569,141.775,141.8333,17202.0
2019-11-04 13:10:00,145.89,146.08,145.88,146.0,18242.0,141.843,142.0278,141.8333,141.95,18242.0
2019-11-04 13:15:00,145.98,146.0,145.88,145.93,5462.0,141.9305,141.95,141.8333,141.8819,5462.0
2019-11-04 13:20:00,145.95,146.03,145.93,146.0,7620.0,141.9014,141.9791,141.8819,141.95,7620.0
2019-11-04 13:25:00,146.0,146.06,145.98,146.01,4102.0,141.95,142.0083,141.9305,141.9597,4102.0
2019-11-04 13:30:00,146.02,146.41,146.01,146.41,11513.0,141.9694,142.3486,141.9597,142.3486,11513.0
2019-11-04 13:35:00,146.45,146.95,146.41,146.95,37704.0,142.3875,142.8736,142.3486,142.8736,37704.0
2019-11-04 13:40:00,146.94,147.2,146.92,147.12,15443.0,142.8639,143.1167,142.8444,143.0389,15443.0
2019-11-04 13:45:00,147.12,147.46,146.94,147.36,29779.0,143.0389,143.3695,142.8639,143.2722,29779.0
2019-11-04 13:50:00,147.38,147.38,146.8,146.84,36138.0,143.2917,143.2917,142.7278,142.7667,36138.0
2019-11-04 13:55:00,146.88,146.88,146.46,146.75,25316.0,142.8056,142.8056,142.3972,142.6792,25316.0
2019-11-04 14:00:00,146.74,146.88,146.24,146.4,25971.0,142.6694,142.8056,142.1833,142.3389,25971.0
2019-11-04 14:05:00,146.4,146.47,145.99,146.07,27586.0,142.3389,142.4069,141.9402,142.018,27586.0
2019-11-04 14:10:00,146.03,146.24,146.0,146.1,21789.0,141.9791,142.1833,141.95,142.0472,21789.0
2019-11-04 14:15:00,146.09,146.3,145.95,145.96,27557.0,142.0375,142.2416,141.9014,141.9111,27557.0
2019-11-04 14:20:00,145.93,146.17,145.84,145.94,23185.0,141.8819,142.1153,141.7944,141.8916,23185.0
2019-11-04 14:25:00,145.92,146.0,145.87,145.94,12896.0,141.8722,141.95,141.8236,141.8916,12896.0
2019-11-04 14:30:00,145.94,146.19,145.91,146.02,25838.0,141.8916,142.1347,141.8625,141.9694,25838.0
2019-11-04 14:35:00,146.05,146.06,145.84,146.05,21180.0,141.9986,142.0083,141.7944,141.9986,21180.0
2019-11-04 14:40:00,146.06,146.35,146.0,146.25,22113.0,142.0083,142.2903,141.95,142.193,22113.0
2019-11-04 14:45:00,146.28,146.35,146.0,146.12,29643.0,142.2222,142.2903,141.95,142.0666,29643.0
2019-11-04 14:50:00,146.13,146.28,146.09,146.19,21016.0,142.0764,142.2222,142.0375,142.1347,21016.0
2019-11-04 14:55:00,146.22,146.43,146.22,146.35,8899.0,142.1639,142.368,142.1639,142.2903,8899.0
2019-11-04 15:00:00,146.34,146.35,146.0,146.35,33410.0,142.2805,142.2903,141.95,142.2903,33410.0
2019-11-04 15:05:00,146.35,146.64,146.3,146.64,68142.0,142.2903,142.5722,142.2416,142.5722,68142.0
2019-11-04 15:10:00,146.64,146.81,146.5,146.54,23626.0,142.5722,142.7375,142.4361,142.475,23626.0
2019-11-04 15:15:00,146.54,146.76,146.47,146.73,18423.0,142.475,142.6889,142.4069,142.6597,18423.0
2019-11-04 15:20:00,146.73,146.77,146.65,146.73,17440.0,142.6597,142.6986,142.5819,142.6597,17440.0
2019-11-04 15:25:00,146.7,146.92,146.65,146.76,23071.0,142.6306,142.8444,142.5819,142.6889,23071.0
2019-11-04 15:30:00,146.78,147.07,146.75,146.94,25354.0,142.7083,142.9903,142.6792,142.8639,25354.0
2019-11-04 15:35:00,146.95,147.14,146.92,146.99,24736.0,142.8736,143.0583,142.8444,142.9125,24736.0
2019-11-04 15:40:00,146.99,147.21,146.99,147.07,29875.0,142.9125,143.1264,142.9125,142.9903,29875.0
2019-11-04 15:45:00,147.07,147.5,147.07,147.37,41010.0,142.9903,143.4084,142.9903,143.282,41010.0
2019-11-04 15:50:00,147.38,147.42,147.16,147.17,59175.0,143.2917,143.3306,143.0778,143.0875,59175.0
2019-11-04 15:55:00,147.18,147.2,146.71,146.73,159167.0,143.0972,143.1167,142.6403,142.6597,159167.0
2019-11-05 09:30:00,147.72,148.92,147.3,147.63,31437.0,143.6223,144.789,143.2139,143.5348,31437.0
2019-11-05 09:35:00,147.63,148.62,147.24,148.52,23420.0,143.5348,144.4973,143.1556,144.4001,23420.0
2019-11-05 09:40:00,148.47,149.82,148.24,149.51,25291.0,144.3515,145.664,144.1278,145.3626,25291.0
2019-11-05 09:45:00,149.52,150.61,149.25,150.31,80140.0,145.3723,146.4321,145.1098,146.1404,80140.0
2019-11-05 09:50:00,150.3,150.93,150.1,150.87,45013.0,146.1307,146.7432,145.9362,146.6849,45013.0
2019-11-05 09:55:00,150.88,151.53,150.74,150.94,46089.0,146.6946,147.3266,146.5585,146.7529,46089.0
2019-11-05 10:00:00,151.01,151.84,150.91,151.05,29734.0,146.821,147.628,146.7238,146.8599,29734.0
2019-11-05 10:05:00,151.12,151.33,150.0,150.25,48288.0,146.9279,147.1321,145.839,146.0821,48288.0
2019-11-05 10:10:00,150.24,150.48,150.0,150.33,84967.0,146.0724,146.3057,145.839,146.1599,84967.0
2019-11-05 10:15:00,150.33,150.94,150.14,150.62,53598.0,146.1599,146.7529,145.9751,146.4418,53598.0
2019-11-05 10:20:00,150.61,150.62,149.82,149.96,24072.0,146.4321,146.4418,145.664,145.8001,24072.0
2019-11-05 10:25:00,149.96,150.67,149.87,150.29,31632.0,145.8001,146.4904,145.7126,146.121,31632.0
2019-11-05 10:30:00,150.41,150.78,150.3,150.3,13652.0,146.2376,146.5974,146.1307,146.1307,13652.0
2019-11-05 10:35:00,150.2,150.35,149.42,149.42,14797.0,146.0335,146.1793,145.2751,145.2751,14797.0
2019-11-05 10:40:00,149.4,149.77,149.4,149.43,8241.0,145.2557,145.6154,145.2557,145.2848,8241.0
2019-11-05 10:45:00,149.57,149.69,148.7,148.89,32149.0,145.4209,145.5376,144.5751,144.7598,32149.0
2019-11-05 10:50:00,148.92,149.43,148.86,149.38,10351.0,144.789,145.2848,144.7306,145.2362,10351.0
2019-11-05 10:55:00,149.37,149.83,149.26,149.77,20316.0,145.2265,145.6737,145.1195,145.6154,20316.0
2019-11-05 11:00:00,149.82,150.48,149.81,150.34,24289.0,145.664,146.3057,145.6543,146.1696,24289.0
2019-11-05 11:05:00,150.33,150.48,150.1,150.3,11455.0,146.1599,146.3057,145.9362,146.1307,11455.0
2019-11-05 11:10:00,150.36,150.65,150.22,150.5,12738.0,146.189,146.471,146.0529,146.3251,12738.0
2019-11-05 11:15:00,150.5,150.5,149.93,150.22,30193.0,146.3251,146.3251,145.771,146.0529,30193.0
2019-11-05 11:20:00,150.18,150.39,150.13,150.27,17198.0,146.014,146.2182,145.9654,146.1015,17198.0
2019-11-05 11:25:00,150.27,150.4,150.05,150.22,23478.0,146.1015,146.2279,145.8876,146.0529,23478.0
2019-11-05 11:30:00,150.18,150.35,150.13,150.34,11770.0,146.014,146.1793,145.9654,146.1696,11770.0
2019-11-05 11:35:00,150.36,150.41,149.77,149.83,25676.0,146.189,146.2376,145.6154,145.6737,25676.0
2019-11-05 11:40:00,149.78,150.13,149.63,150.06,23586.0,145.6251,145.9654,145.4793,145.8973,23586.0
2019-11-05 11:45:00,150.11,150.11,149.21,149.22,7200.0,145.946,145.946,145.0709,145.0806,7200.0
2019-11-05 11:50:00,149.16,149.19,148.69,148.71,12007.0,145.0223,145.0515,144.5653,144.5848,12007.0
2019-11-05 11:55:00,148.75,149.02,148.66,148.98,19181.0,144.6237,144.8862,144.5362,144.8473,19181.0
2019-11-05 12:00:00,149.05,149.16,148.28,148.36,9131.0,144.9154,145.0223,144.1667,144.2445,9131.0
2019-11-05 12:05:00,148.37,148.48,148.15,148.34,18444.0,144.2542,144.3612,144.0403,144.2251,18444.0
2019-11-05 12:10:00,148.37,148.67,148.08,148.15,10572.0,144.2542,144.5459,143.9723,144.0403,10572.0
2019-11-05 12:15:00,148.1,149.1,148.1,148.88,10078.0,143.9917,144.964,143.9917,144.7501,10078.0
2019-11-05 12:20:00,148.97,149.04,148.5,148.5,5811.0,144.8376,144.9056,144.3806,144.3806,5811.0
2019-11-05 12:25:00,148.43,148.46,148.23,148.3,9457.0,144.3126,144.3417,144.1181,144.1862,9457.0
2019-11-05 12:30:00,148.31,148.45,147.58,147.58,27340.0,144.1959,144.332,143.4861,143.4861,27340.0
2019-11-05 12:35:00,147.53,147.91,147.53,147.86,16128.0,143.4375,143.807,143.4375,143.7584,16128.0
2019-11-05 12:40:00,147.81,148.23,147.72,147.99,17003.0,143.7098,144.1181,143.6223,143.8848,17003.0
2019-11-05 12:45:00,147.91,148.01,147.8,147.94,6621.0,143.807,143.9042,143.7,143.8362,6621.0
2019-11-05 12:50:00,147.93,148.06,147.92,148.04,6389.0,143.8264,143.9528,143.8167,143.9334,6389.0
2019-11-05 12:55:00,148.05,148.36,148.04,148.28,10038.0,143.9431,144.2445,143.9334,144.1667,10038.0
2019-11-05 13:00:00,148.25,148.29,147.93,147.99,10216.0,144.1376,144.1764,143.8264,143.8848,10216.0
2019-11-05 13:05:00,148.02,148.42,147.8,148.36,14867.0,143.9139,144.3028,143.7,144.2445,14867.0
2019-11-05 13:10:00,148.43,148.76,148.39,148.39,14325.0,144.3126,144.6334,144.2737,144.2737,14325.0
2019-11-05 13:15:00,148.39,148.46,148.13,148.33,5661.0,144.2737,144.3417,144.0209,144.2153,5661.0
2019-11-05 13:20:00,148.43,148.47,148.07,148.07,3415.0,144.3126,144.3515,143.9625,143.9625,3415.0
2019-11-05 13:25:00,148.08,148.47,148.01,148.01,5109.0,143.9723,144.3515,143.9042,143.9042,5109.0
2019-11-05 13:30:00,148.1,148.43,147.98,148.43,8368.0,143.9917,144.3126,143.875,144.3126,8368.0
2019-11-05 13:35:00,148.44,148.53,148.21,148.25,6719.0,144.3223,144.4098,144.0987,144.1376,6719.0
2019-11-05 13:40:00,148.21,148.32,148.2,148.22,5126.0,144.0987,144.2056,144.0889,144.1084,5126.0
2019-11-05 13:45:00,148.27,148.28,147.7,147.7,10668.0,144.157,144.1667,143.6028,143.6028,10668.0
2019-11-05 13:50:00,147.68,147.76,147.46,147.54,9510.0,143.5834,143.6611,143.3695,143.4473,9510.0
2019-11-05 13:55:00,147.52,147.77,147.52,147.7,5800.0,143.4278,143.6709,143.4278,143.6028,5800.0
2019-11-05 14:00:00,147.64,147.64,147.31,147.36,6799.0,143.5445,143.5445,143.2236,143.2722,6799.0
2019-11-05 14:05:00,147.4,147.49,147.36,147.44,3707.0,143.3111,143.3986,143.2722,143.35,3707.0
2019-11-05 14:10:00,147.49,147.63,147.49,147.62,3657.0,143.3986,143.5348,143.3986,143.525,3657.0
2019-11-05 14:15:00,147.66,147.76,147.55,147.56,6018.0,143.5639,143.6611,143.457,143.4667,6018.0
2019-11-05 14:20:00,147.56,147.69,147.46,147.64,5734.0,143.4667,143.5931,143.3695,143.5445,5734.0
2019-11-05 14:25:00,147.67,147.74,147.46,147.53,4750.0,143.5736,143.6417,143.3695,143.4375,4750.0
2019-11-05 14:30:00,147.53,147.59,147.31,147.4,3601.0,143.4375,143.4959,143.2236,143.3111,3601.0
2019-11-05 14:35:00,147.39,147.42,147.32,147.4,3934.0,143.3014,143.3306,143.2334,143.3111,3934.0
2019-11-05 14:40:00,147.36,147.44,147.31,147.35,5725.0,143.2722,143.35,143.2236,143.2625,5725.0
2019-11-05 14:45:00,147.39,147.58,147.35,147.53,5040.0,143.3014,143.4861,143.2625,143.4375,5040.0
2019-11-05 14:50:00,147.53,147.53,147.29,147.42,4431.0,143.4375,143.4375,143.2042,143.3306,4431.0
2019-11-05 14:55:00,147.4,147.49,147.32,147.32,6340.0,143.3111,143.3986,143.2334,143.2334,6340.0
2019-11-05 15:00:00,147.36,147.36,147.09,147.3,10275.0,143.2722,143.2722,143.0097,143.2139,10275.0
2019-11-05 15:05:00,147.3,147.33,147.21,147.27,3679.0,143.2139,143.2431,143.1264,143.1847,3679.0
2019-11-05 15:10:00,147.27,147.27,147.13,147.17,12785.0,143.1847,143.1847,143.0486,143.0875,12785.0
2019-11-05 15:15:00,147.18,147.18,146.85,146.88,29508.0,143.0972,143.0972,142.7764,142.8056,29508.0
2019-11-05 15:20:00,146.88,146.92,146.74,146.81,28295.0,142.8056,142.8444,142.6694,142.7375,28295.0
2019-11-05 15:25:00,146.82,146.82,146.56,146.72,13098.0,142.7472,142.7472,142.4944,142.65,13098.0
2019-11-05 15:30:00,146.77,146.8,146.42,146.49,25091.0,142.6986,142.7278,142.3583,142.4264,25091.0
2019-11-05 15:35:00,146.45,146.81,146.42,146.79,28501.0,142.3875,142.7375,142.3583,142.7181,28501.0
2019-11-05 15:40:00,146.78,146.89,146.67,146.86,15106.0,142.7083,142.8153,142.6014,142.7861,15106.0
2019-11-05 15:45:00,146.85,146.89,146.64,146.77,40893.0,142.7764,142.8153,142.5722,142.6986,40893.0
2019-11-05 15:50:00,146.72,147.2,146.72,147.16,44756.0,142.65,143.1167,142.65,143.0778,44756.0
2019-11-05 15:55:00,147.16,147.21,146.93,146.97,100030.0,143.0778,143.1264,142.8542,142.8931,100030.0
2019-11-06 09:30:00,146.86,146.86,145.36,145.59,37433.0,142.7861,142.7861,141.3277,141.5513,37433.0
2019-11-06 09:35:00,145.52,145.63,143.83,145.31,31741.0,141.4833,141.5902,139.8402,141.2791,31741.0
2019-11-06 09:40:00,145.02,146.25,144.99,145.56,40470.0,140.9972,142.193,140.968,141.5222,40470.0
2019-11-06 09:45:00,145.58,145.71,145.11,145.11,12854.0,141.5416,141.668,141.0847,141.0847,12854.0
2019-11-06 09:50:00,145.07,145.25,144.59,145.06,8392.0,141.0458,141.2208,140.5791,141.036,8392.0
2019-11-06 09:55:00,145.13,146.37,145.13,145.9,10813.0,141.1041,142.3097,141.1041,141.8527,10813.0
2019-11-06 10:00:00,145.91,146.03,145.55,145.8,5550.0,141.8625,141.9791,141.5125,141.7555,5550.0
2019-11-06 10:05:00,145.86,146.34,145.86,146.0,10856.0,141.8139,142.2805,141.8139,141.95,10856.0
2019-11-06 10:10:00,146.0,146.66,145.88,146.56,4056.0,141.95,142.5917,141.8333,142.4944,4056.0
2019-11-06 10:15:00,146.54,146.54,145.98,146.05,7900.0,142.475,142.475,141.9305,141.9986,7900.0
2019-11-06 10:20:00,146.01,146.01,145.59,145.95,7654.0,141.9597,141.9597,141.5513,141.9014,7654.0
2019-11-06 10:25:00,145.84,145.87,145.36,145.67,4182.0,141.7944,141.8236,141.3277,141.6291,4182.0
2019-11-06 10:30:00,145.56,145.62,144.6,145.14,16448.0,141.5222,141.5805,140.5888,141.1138,16448.0
2019-11-06 10:35:00,145.15,145.36,145.03,145.23,8985.0,141.1235,141.3277,141.0069,141.2013,8985.0
2019-11-06 10:40:00,145.24,145.78,145.15,145.72,10426.0,141.2111,141.7361,141.1235,141.6777,10426.0
2019-11-06 10:45:00,145.8,145.91,145.64,145.64,6631.0,141.7555,141.8625,141.6,141.6,6631.0
2019-11-06 10:50:00,145.65,145.85,145.53,145.85,2839.0,141.6097,141.8041,141.493,141.8041,2839.0
2019-11-06 10:55:00,145.89,146.06,145.76,145.96,5836.0,141.843,142.0083,141.7166,141.9111,5836.0
2019-11-06 11:00:00,146.02,146.36,145.98,146.36,2923.0,141.9694,142.3,141.9305,142.3,2923.0
2019-11-06 11:05:00,146.31,146.5,146.19,146.48,4730.0,142.2514,142.4361,142.1347,142.4167,4730.0
2019-11-06 11:10:00,146.39,146.49,146.12,146.13,16311.0,142.3292,142.4264,142.0666,142.0764,16311.0
2019-11-06 11:15:00,146.12,146.6,146.11,146.6,5294.0,142.0666,142.5333,142.0569,142.5333,5294.0
2019-11-06 11:20:00,146.63,146.75,146.4,146.67,3950.0,142.5625,142.6792,142.3389,142.6014,3950.0
2019-11-06 11:25:00,146.72,146.94,146.65,146.88,7630.0,142.65,142.8639,142.5819,142.8056,7630.0
2019-11-06 11:30:00,146.86,147.33,146.86,147.33,8950.0,142.7861,143.2431,142.7861,143.2431,8950.0
2019-11-06 11:35:00,147.36,147.43,147.12,147.15,14523.0,143.2722,143.3403,143.0389,143.0681,14523.0
2019-11-06 11:40:00,147.14,147.18,146.35,146.35,14728.0,143.0583,143.0972,142.2903,142.2903,14728.0
2019-11-06 11:45:00,146.42,146.94,146.35,146.71,12984.0,142.3583,142.8639,142.2903,142.6403,12984.0
2019-11-06 11:50:00,146.62,146.69,146.23,146.36,14155.0,142.5528,142.6208,142.1736,142.3,14155.0
2019-11-06 11:55:00,146.37,146.74,146.37,146.69,7071.0,142.3097,142.6694,142.3097,142.6208,7071.0
2019-11-06 12:00:00,146.73,146.89,146.51,146.74,5208.0,142.6597,142.8153,142.4458,142.6694,5208.0
2019-11-06 12:05:00,146.65,146.75,146.45,146.45,6223.0,142.5819,142.6792,142.3875,142.3875,6223.0
2019-11-06 12:10:00,146.44,146.45,145.91,145.93,7301.0,142.3778,142.3875,141.8625,141.8819,7301.0
2019-11-06 12:15:00,145.92,145.92,145.5,145.53,10140.0,141.8722,141.8722,141.4638,141.493,10140.0
2019-11-06 12:20:00,145.51,145.74,145.5,145.71,8063.0,141.4736,141.6972,141.4638,141.668,8063.0
2019-11-06 12:25:00,145.71,145.84,145.62,145.63,7786.0,141.668,141.7944,141.5805,141.5902,7786.0
2019-11-06 12:30:00,145.63,145.7,145.37,145.37,5227.0,141.5902,141.6583,141.3374,141.3374,5227.0
2019-11-06 12:35:00,145.37,145.86,145.37,145.81,10759.0,141.3374,141.8139,141.3374,141.7652,10759.0
2019-11-06 12:40:00,145.84,146.02,145.71,145.71,6209.0,141.7944,141.9694,141.668,141.668,6209.0
2019-11-06 12:45:00,145.69,145.8,145.6,145.71,3123.0,141.6486,141.7555,141.5611,141.668,3123.0
2019-11-06 12:50:00,145.68,145.72,145.59,145.62,4083.0,141.6388,141.6777,141.5513,141.5805,4083.0
2019-11-06 12:55:00,145.67,145.97,145.63,145.95,6187.0,141.6291,141.9208,141.5902,141.9014,6187.0
2019-11-06 13:00:00,146.0,146.05,145.92,145.94,5201.0,141.95,141.9986,141.8722,141.8916,5201.0
2019-11-06 13:05:00,145.89,145.89,145.63,145.67,3997.0,141.843,141.843,141.5902,141.6291,3997.0
2019-11-06 13:10:00,145.56,145.61,145.49,145.59,3555.0,141.5222,141.5708,141.4541,141.5513,3555.0
2019-11-06 13:15:00,145.65,145.87,145.64,145.79,4740.0,141.6097,141.8236,141.6,141.7458,4740.0
2019-11-06 13:20:00,145.83,146.11,145.83,146.11,4653.0,141.7847,142.0569,141.7847,142.0569,4653.0
2019-11-06 13:25:00,146.11,146.11,145.97,146.04,4100.0,142.0569,142.0569,141.9208,141.9889,4100.0
2019-11-06 13:30:00,145.97,146.05,145.83,146.05,5354.0,141.9208,141.9986,141.7847,141.9986,5354.0
2019-11-06 13:35:00,145.98,146.17,145.98,145.99,5495.0,141.9305,142.1153,141.9305,141.9402,5495.0
2019-11-06 13:40:00,146.0,146.35,146.0,146.25,6162.0,141.95,142.2903,141.95,142.193,6162.0
2019-11-06 13:45:00,146.24,146.32,146.1,146.32,2967.0,142.1833,142.2611,142.0472,142.2611,2967.0
2019-11-06 13:50:00,146.36,146.6,146.35,146.6,3000.0,142.3,142.5333,142.2903,142.5333,3000.0
2019-11-06 13:55:00,146.57,146.64,146.4,146.51,6578.0,142.5042,142.5722,142.3389,142.4458,6578.0
2019-11-06 14:00:00,146.47,146.54,146.31,146.33,3839.0,142.4069,142.475,142.2514,142.2708,3839.0
2019-11-06 14:05:00,146.31,146.47,146.21,146.41,7015.0,142.2514,142.4069,142.1541,142.3486,7015.0
2019-11-06 14:10:00,146.43,146.47,146.34,146.41,4851.0,142.368,142.4069,142.2805,142.3486,4851.0
2019-11-06 14:15:00,146.39,146.42,146.27,146.3,8019.0,142.3292,142.3583,142.2125,142.2416,8019.0
2019-11-06 14:20:00,146.32,146.35,146.18,146.27,5065.0,142.2611,142.2903,142.125,142.2125,5065.0
2019-11-06 14:25:00,146.42,146.58,146.36,146.54,2963.0,142.3583,142.5139,142.3,142.475,2963.0
2019-11-06 14:30:00,146.64,146.68,146.54,146.54,2410.0,142.5722,142.6111,142.475,142.475,2410.0
2019-11-06 14:35:00,146.56,146.62,146.43,146.57,6831.0,142.4944,142.5528,142.368,142.5042,6831.0
2019-11-06 14:40:00,146.61,146.73,146.6,146.66,4473.0,142.543,142.6597,142.5333,142.5917,4473.0
2019-11-06 14:45:00,146.7,146.73,146.6,146.63,4443.0,142.6306,142.6597,142.5333,142.5625,4443.0
2019-11-06 14:50:00,146.72,146.73,146.55,146.55,8130.0,142.65,142.6597,142.4847,142.4847,8130.0
2019-11-06 14:55:00,146.5,146.54,146.4,146.48,3300.0,142.4361,142.475,142.3389,142.4167,3300.0
2019-11-06 15:00:00,146.47,146.48,146.37,146.44,5900.0,142.4069,142.4167,142.3097,142.3778,5900.0
2019-11-06 15:05:00,146.46,146.46,146.29,146.43,3831.0,142.3972,142.3972,142.2319,142.368,3831.0
2019-11-06 15:10:00,146.43,146.48,146.3,146.47,6580.0,142.368,142.4167,142.2416,142.4069,6580.0
2019-11-06 15:15:00,146.47,146.48,146.37,146.46,5400.0,142.4069,142.4167,142.3097,142.3972,5400.0
2019-11-06 15:20:00,146.46,146.64,146.44,146.55,6588.0,142.3972,142.5722,142.3778,142.4847,6588.0
2019-11-06 15:25:00,146.58,146.75,146.54,146.65,13279.0,142.5139,142.6792,142.475,142.5819,13279.0
2019-11-06 15:30:00,146.7,146.7,146.48,146.54,11276.0,142.6306,142.6306,142.4167,142.475,11276.0
2019-11-06 15:35:00,146.53,146.71,146.49,146.71,10814.0,142.4653,142.6403,142.4264,142.6403,10814.0
2019-11-06 15:40:00,146.72,146.77,146.58,146.59,16200.0,142.65,142.6986,142.5139,142.5236,16200.0
2019-11-06 15:45:00,146.59,146.79,146.55,146.79,16673.0,142.5236,142.7181,142.4847,142.7181,16673.0
2019-11-06 15:50:00,146.8,147.13,146.77,147.03,40301.0,142.7278,143.0486,142.6986,142.9514,40301.0
2019-11-06 15:55:00,147.04,147.22,146.95,147.16,103184.0,142.9611,143.1361,142.8736,143.0778,103184.0
2019-11-07 09:30:00,149.42,150.37,149.18,149.4,39146.0,145.2751,146.1987,145.0418,145.2557,39146.0
2019-11-07 09:35:00,149.61,150.55,149.61,150.47,25028.0,145.4598,146.3738,145.4598,146.296,25028.0
2019-11-07 09:40:00,150.53,151.35,150.5,150.88,36526.0,146.3543,147.1516,146.3251,146.6946,36526.0
2019-11-07 09:45:00,150.78,151.67,150.57,151.32,42071.0,146.5974,147.4627,146.3932,147.1224,42071.0
2019-11-07 09:50:00,151.32,151.76,151.04,151.35,25163.0,147.1224,147.5502,146.8502,147.1516,25163.0
2019-11-07 09:55:00,151.12,151.72,151.04,151.72,13959.0,146.9279,147.5113,146.8502,147.5113,13959.0
2019-11-07 10:00:00,151.75,151.75,150.43,150.93,17928.0,147.5405,147.5405,146.2571,146.7432,17928.0
2019-11-07 10:05:00,150.99,151.19,150.82,150.99,14947.0,146.8015,146.996,146.6363,146.8015,14947.0
2019-11-07 10:10:00,150.97,151.09,150.65,150.96,13955.0,146.7821,146.8988,146.471,146.7724,13955.0
2019-11-07 10:15:00,150.96,151.2,150.92,151.19,13119.0,146.7724,147.0057,146.7335,146.996,13119.0
2019-11-07 10:20:00,151.19,151.2,150.92,151.0,9902.0,146.996,147.0057,146.7335,146.8113,9902.0
2019-11-07 10:25:00,151.03,151.23,151.03,151.17,19332.0,146.8404,147.0349,146.8404,146.9766,19332.0
2019-11-07 10:30:00,151.19,151.57,150.91,150.98,24207.0,146.996,147.3655,146.7238,146.7918,24207.0
2019-11-07 10:35:00,150.95,151.98,150.85,151.87,31022.0,146.7627,147.7641,146.6654,147.6571,31022.0
2019-11-07 10:40:00,151.96,152.03,151.78,151.91,31886.0,147.7446,147.8127,147.5696,147.696,31886.0
2019-11-07 10:45:00,151.9,151.95,151.3,151.88,14742.0,147.6863,147.7349,147.1029,147.6669,14742.0
2019-11-07 10:50:00,151.87,152.19,151.54,151.89,17044.0,147.6571,147.9683,147.3363,147.6766,17044.0
2019-11-07 10:55:00,151.88,152.15,151.26,152.02,17607.0,147.6669,147.9294,147.0641,147.803,17607.0
2019-11-07 11:00:00,152.07,152.13,151.65,151.68,15068.0,147.8516,147.9099,147.4432,147.4724,15068.0
2019-11-07 11:05:00,151.68,152.02,151.61,151.98,15448.0,147.4724,147.803,147.4043,147.7641,15448.0
2019-11-07 11:10:00,151.97,152.27,151.8,152.03,8903.0,147.7544,148.046,147.5891,147.8127,8903.0
2019-11-07 11:15:00,152.0,152.23,151.93,151.96,8289.0,147.7835,148.0072,147.7155,147.7446,8289.0
2019-11-07 11:20:00,151.92,152.23,151.92,151.99,9195.0,147.7057,148.0072,147.7057,147.7738,9195.0
2019-11-07 11:25:00,151.96,152.11,151.88,151.94,12337.0,147.7446,147.8905,147.6669,147.7252,12337.0
2019-11-07 11:30:00,151.98,152.06,151.83,151.89,11015.0,147.7641,147.8419,147.6182,147.6766,11015.0
2019-11-07 11:35:00,151.89,152.11,151.89,152.09,11692.0,147.6766,147.8905,147.6766,147.871,11692.0
2019-11-07 11:40:00,152.03,152.13,151.72,151.78,23315.0,147.8127,147.9099,147.5113,147.5696,23315.0
2019-11-07 11:45:00,151.79,151.79,151.26,151.26,9513.0,147.5794,147.5794,147.0641,147.0641,9513.0
2019-11-07 11:50:00,151.23,151.23,150.72,150.78,12399.0,147.0349,147.0349,146.539,146.5974,12399.0
2019-11-07 11:55:00,150.74,151.42,150.71,151.27,8397.0,146.5585,147.2196,146.5293,147.0738,8397.0
2019-11-07 12:00:00,151.38,151.5,150.91,151.5,7301.0,147.1807,147.2974,146.7238,147.2974,7301.0
2019-11-07 12:05:00,151.54,151.81,151.34,151.81,6551.0,147.3363,147.5988,147.1418,147.5988,6551.0
2019-11-07 12:10:00,151.85,152.19,151.85,152.16,17429.0,147.6377,147.9683,147.6377,147.9391,17429.0
2019-11-07 12:15:00,152.17,152.17,151.88,152.07,16099.0,147.9488,147.9488,147.6669,147.8516,16099.0
2019-11-07 12:20:00,152.12,152.28,151.94,151.99,11670.0,147.9002,148.0558,147.7252,147.7738,11670.0
2019-11-07 12:25:00,151.99,152.06,151.8,152.04,5432.0,147.7738,147.8419,147.5891,147.8224,5432.0
2019-11-07 12:30:00,152.03,152.05,151.82,151.96,4783.0,147.8127,147.8321,147.6085,147.7446,4783.0
2019-11-07 12:35:00,152.02,152.33,151.89,152.33,6645.0,147.803,148.1044,147.6766,148.1044,6645.0
2019-11-07 12:40:00,152.28,152.46,152.22,152.22,8744.0,148.0558,148.2308,147.9974,147.9974,8744.0
2019-11-07 12:45:00,152.25,152.27,151.85,152.19,10440.0,148.0266,148.046,147.6377,147.9683,10440.0
2019-11-07 12:50:00,152.16,152.16,151.66,151.66,7474.0,147.9391,147.9391,147.453,147.453,7474.0
2019-11-07 12:55:00,151.71,151.91,151.61,151.83,4792.0,147.5016,147.696,147.4043,147.6182,4792.0
2019-11-07 13:00:00,151.78,151.82,151.5,151.59,5129.0,147.5696,147.6085,147.2974,147.3849,5129.0
2019-11-07 13:05:00,151.56,151.61,151.45,151.48,4719.0,147.3557,147.4043,147.2488,147.278,4719.0
2019-11-07 13:10:00,151.48,151.7,151.48,151.67,5648.0,147.278,147.4919,147.278,147.4627,5648.0
2019-11-07 13:15:00,151.65,151.74,151.5,151.73,9176.0,147.4432,147.5307,147.2974,147.521,9176.0
2019-11-07 13:20:00,151.67,151.86,151.66,151.83,13710.0,147.4627,147.6474,147.453,147.6182,13710.0
2019-11-07 13:25:00,151.83,151.88,151.36,151.58,20363.0,147.6182,147.6669,147.1613,147.3752,20363.0
2019-11-07 13:30:00,151.56,151.71,151.46,151.49,15782.0,147.3557,147.5016,147.2585,147.2877,15782.0
2019-11-07 13:35:00,151.51,151.59,151.37,151.58,8830.0,147.3071,147.3849,147.171,147.3752,8830.0
2019-11-07 13:40:00,151.57,151.57,151.32,151.44,5231.0,147.3655,147.3655,147.1224,147.2391,5231.0
2019-11-07 13:45:00,151.47,151.51,151.4,151.5,5560.0,147.2682,147.3071,147.2002,147.2974,5560.0
2019-11-07 13:50:00,151.52,151.82,151.52,151.65,7885.0,147.3168,147.6085,147.3168,147.4432,7885.0
2019-11-07 13:55:00,151.7,151.71,151.52,151.59,7730.0,147.4919,147.5016,147.3168,147.3849,7730.0
2019-11-07 14:00:00,151.61,151.74,151.61,151.71,9221.0,147.4043,147.5307,147.4043,147.5016,9221.0
2019-11-07 14:05:00,151.72,151.8,151.67,151.79,10275.0,147.5113,147.5891,147.4627,147.5794,10275.0
2019-11-07 14:10:00,151.77,152.0,151.73,151.97,5386.0,147.5599,147.7835,147.521,147.7544,5386.0
2019-11-07 14:15:00,151.96,152.03,151.86,151.91,12379.0,147.7446,147.8127,147.6474,147.696,12379.0
2019-11-07 14:20:00,151.92,152.0,151.8,151.86,5472.0,147.7057,147.7835,147.5891,147.6474,5472.0
2019-11-07 14:25:00,151.83,151.83,151.68,151.78,5301.0,147.6182,147.6182,147.4724,147.5696,5301.0
2019-11-07 14:30:00,151.77,151.78,151.59,151.59,8579.0,147.5599,147.5696,147.3849,147.3849,8579.0
2019-11-07 14:35:00,151.6,151.62,151.45,151.58,6964.0,147.3946,147.4141,147.2488,147.3752,6964.0
2019-11-07 14:40:00,151.57,151.58,150.71,151.06,24081.0,147.3655,147.3752,146.5293,146.8696,24081.0
2019-11-07 14:45:00,151.11,151.3,151.11,151.18,3933.0,146.9182,147.1029,146.9182,146.9863,3933.0
2019-11-07 14:50:00,151.14,151.14,150.97,150.99,18064.0,146.9474,146.9474,146.7821,146.8015,18064.0
2019-11-07 14:55:00,151.01,151.08,150.96,151.06,11166.0,146.821,146.8891,146.7724,146.8696,11166.0
2019-11-07 15:00:00,151.09,151.1,150.93,151.0,20509.0,146.8988,146.9085,146.7432,146.8113,20509.0
2019-11-07 15:05:00,151.0,151.1,150.98,151.1,8149.0,146.8113,146.9085,146.7918,146.9085,8149.0
2019-11-07 15:10:00,151.08,151.16,151.03,151.16,6502.0,146.8891,146.9668,146.8404,146.9668,6502.0
2019-11-07 15:15:00,151.13,151.16,150.98,150.98,11396.0,146.9377,146.9668,146.7918,146.7918,11396.0
2019-11-07 15:20:00,150.95,151.08,150.81,151.06,13524.0,146.7627,146.8891,146.6265,146.8696,13524.0
2019-11-07 15:25:00,151.03,151.08,150.94,150.98,16870.0,146.8404,146.8891,146.7529,146.7918,16870.0
2019-11-07 15:30:00,150.98,151.16,150.81,150.81,32364.0,146.7918,146.9668,146.6265,146.6265,32364.0
2019-11-07 15:35:00,150.83,150.83,150.32,150.4,19282.0,146.646,146.646,146.1501,146.2279,19282.0
2019-11-07 15:40:00,150.38,150.4,150.07,150.08,17342.0,146.2085,146.2279,145.9071,145.9168,17342.0
2019-11-07 15:45:00,150.09,150.37,150.06,150.36,21078.0,145.9265,146.1987,145.8973,146.189,21078.0
2019-11-07 15:50:00,150.35,150.41,149.92,149.98,34994.0,146.1793,146.2376,145.7612,145.8196,34994.0
2019-11-07 15:55:00,149.96,150.25,149.83,150.22,68901.0,145.8001,146.0821,145.6737,146.0529,68901.0
2019-11-08 09:30:00,150.46,152.27,150.29,152.01,48484.0,146.2862,148.046,146.121,147.7933,48484.0
2019-11-08 09:35:00,152.0,153.41,151.33,153.18,54885.0,147.7835,149.1544,147.1321,148.9308,54885.0
2019-11-08 09:40:00,153.19,154.3,152.63,154.29,69673.0,148.9405,150.0197,148.3961,150.01,69673.0
2019-11-08 09:45:00,154.14,155.54,154.01,154.78,66665.0,149.8642,151.2253,149.7378,150.4864,66665.0
2019-11-08 09:50:00,154.96,155.74,154.36,154.52,29982.0,150.6614,151.4198,150.0781,150.2336,29982.0
2019-11-08 09:55:00,154.35,154.35,153.01,153.12,24107.0,150.0683,150.0683,148.7655,148.8725,24107.0
2019-11-08 10:00:00,152.81,153.84,152.38,153.11,11799.0,148.5711,149.5725,148.153,148.8627,11799.0
2019-11-08 10:05:00,153.26,153.94,153.22,153.61,19331.0,149.0086,149.6697,148.9697,149.3489,19331.0
2019-11-08 10:10:00,153.6,154.02,153.36,153.61,23919.0,149.3391,149.7475,149.1058,149.3489,23919.0
2019-11-08 10:15:00,153.56,154.28,153.36,154.22,12047.0,149.3003,150.0003,149.1058,149.9419,12047.0
2019-11-08 10:20:00,154.32,154.44,153.55,153.56,4429.0,150.0392,150.1558,149.2905,149.3003,4429.0
2019-11-08 10:25:00,153.77,153.79,153.3,153.39,7056.0,149.5044,149.5239,149.0475,149.135,7056.0
2019-11-08 10:30:00,153.38,153.58,153.16,153.33,8220.0,149.1252,149.3197,148.9114,149.0766,8220.0
2019-11-08 10:35:00,153.32,153.4,153.12,153.31,10055.0,149.0669,149.1447,148.8725,149.0572,10055.0
2019-11-08 10:40:00,153.28,153.71,153.08,153.63,6224.0,149.028,149.4461,148.8336,149.3683,6224.0
2019-11-08 10:45:00,153.83,153.99,153.66,153.69,14174.0,149.5628,149.7183,149.3975,149.4266,14174.0
2019-11-08 10:50:00,153.62,153.88,153.5,153.74,4868.0,149.3586,149.6114,149.2419,149.4753,4868.0
2019-11-08 10:55:00,153.75,153.75,153.25,153.34,12417.0,149.485,149.485,148.9989,149.0864,12417.0
2019-11-08 11:00:00,153.4,153.61,153.32,153.39,15403.0,149.1447,149.3489,149.0669,149.135,15403.0
2019-11-08 11:05:00,153.33,153.39,153.14,153.33,4985.0,149.0766,149.135,148.8919,149.0766,4985.0
2019-11-08 11:10:00,153.3,153.36,153.12,153.15,9873.0,149.0475,149.1058,148.8725,148.9016,9873.0
2019-11-08 11:15:00,153.19,153.25,152.88,152.99,5095.0,148.9405,148.9989,148.6391,148.7461,5095.0
2019-11-08 11:20:00,152.9,153.08,152.71,152.88,2602.0,148.6586,148.8336,148.4738,148.6391,2602.0
2019-11-08 11:25:00,152.86,152.97,152.8,152.88,3685.0,148.6197,148.7266,148.5613,148.6391,3685.0
2019-11-08 11:30:00,152.87,153.27,152.87,153.2,16179.0,148.6294,149.0183,148.6294,148.9502,16179.0
2019-11-08 11:35:00,153.36,153.4,153.07,153.25,8326.0,149.1058,149.1447,148.8238,148.9989,8326.0
2019-11-08 11:40:00,153.28,153.47,153.28,153.46,3879.0,149.028,149.2128,149.028,149.203,3879.0
2019-11-08 11:45:00,153.44,153.74,153.36,153.69,6585.0,149.1836,149.4753,149.1058,149.4266,6585.0
2019-11-08 11:50:00,153.67,154.06,153.67,153.88,11410.0,149.4072,149.7864,149.4072,149.6114,11410.0
2019-11-08 11:55:00,153.92,154.01,153.89,153.95,8817.0,149.6503,149.7378,149.6211,149.6794,8817.0
2019-11-08 12:00:00,154.0,154.0,153.58,153.61,5677.0,149.7281,149.7281,149.3197,149.3489,5677.0
2019-11-08 12:05:00,153.64,153.73,153.59,153.73,5247.0,149.378,149.4655,149.3294,149.4655,5247.0
2019-11-08 12:10:00,153.73,153.99,153.66,153.92,6485.0,149.4655,149.7183,149.3975,149.6503,6485.0
2019-11-08 12:15:00,153.91,154.15,153.78,153.85,13775.0,149.6405,149.8739,149.5142,149.5822,13775.0
2019-11-08 12:20:00,153.92,153.95,153.69,153.73,5911.0,149.6503,149.6794,149.4266,149.4655,5911.0
2019-11-08 12:25:00,153.75,153.81,153.69,153.78,1712.0,149.485,149.5433,149.4266,149.5142,1712.0
2019-11-08 12:30:00,153.75,153.76,153.62,153.72,9310.0,149.485,149.4947,149.3586,149.4558,9310.0
2019-11-08 12:35:00,153.68,153.76,153.58,153.76,5689.0,149.4169,149.4947,149.3197,149.4947,5689.0
2019-11-08 12:40:00,153.8,153.85,153.75,153.75,2338.0,149.5336,149.5822,149.485,149.485,2338.0
2019-11-08 12:45:00,153.81,153.85,153.72,153.75,5552.0,149.5433,149.5822,149.4558,149.485,5552.0
2019-11-08 12:50:00,153.78,153.9,153.74,153.75,3192.0,149.5142,149.6308,149.4753,149.485,3192.0
2019-11-08 12:55:00,153.71,153.77,153.53,153.74,22856.0,149.4461,149.5044,149.2711,149.4753,22856.0
2019-11-08 13:00:00,153.75,153.81,153.69,153.8,9825.0,149.485,149.5433,149.4266,149.5336,9825.0
2019-11-08 13:05:00,153.75,153.98,153.75,153.84,5687.0,149.485,149.7086,149.485,149.5725,5687.0
2019-11-08 13:10:00,153.86,153.86,153.69,153.72,4233.0,149.5919,149.5919,149.4266,149.4558,4233.0
2019-11-08 13:15:00,153.76,153.83,153.71,153.72,4064.0,149.4947,149.5628,149.4461,149.4558,4064.0
2019-11-08 13:20:00,153.69,153.81,153.69,153.73,3432.0,149.4266,149.5433,149.4266,149.4655,3432.0
2019-11-08 13:25:00,153.73,153.86,153.71,153.83,4747.0,149.4655,149.5919,149.4461,149.5628,4747.0
2019-11-08 13:30:00,153.82,153.95,153.74,153.95,5613.0,149.553,149.6794,149.4753,149.6794,5613.0
2019-11-08 13:35:00,154.0,154.02,153.9,153.9,7548.0,149.7281,149.7475,149.6308,149.6308,7548.0
2019-11-08 13:40:00,153.95,153.98,153.73,153.74,4398.0,149.6794,149.7086,149.4655,149.4753,4398.0
2019-11-08 13:45:00,153.7,153.93,153.63,153.93,10217.0,149.4364,149.66,149.3683,149.66,10217.0
2019-11-08 13:50:00,153.98,153.99,153.78,153.78,5400.0,149.7086,149.7183,149.5142,149.5142,5400.0
2019-11-08 13:55:00,153.83,153.93,153.82,153.88,4079.0,149.5628,149.66,149.553,149.6114,4079.0
2019-11-08 14:00:00,153.84,153.98,153.83,153.98,4942.0,149.5725,149.7086,149.5628,149.7086,4942.0
2019-11-08 14:05:00,153.94,153.94,153.73,153.75,3508.0,149.6697,149.6697,149.4655,149.485,3508.0
2019-11-08 14:10:00,153.75,153.81,153.68,153.71,9939.0,149.485,149.5433,149.4169,149.4461,9939.0
2019-11-08 14:15:00,153.71,153.73,153.64,153.68,8360.0,149.4461,149.4655,149.378,149.4169,8360.0
2019-11-08 14:20:00,153.67,153.89,153.64,153.88,5143.0,149.4072,149.6211,149.378,149.6114,5143.0
2019-11-08 14:25:00,153.9,153.92,153.84,153.84,4567.0,149.6308,149.6503,149.5725,149.5725,4567.0
2019-11-08 14:30:00,153.87,153.97,153.84,153.86,8251.0,149.6017,149.6989,149.5725,149.5919,8251.0
2019-11-08 14:35:00,153.83,153.91,153.76,153.91,6424.0,149.5628,149.6405,149.4947,149.6405,6424.0
2019-11-08 14:40:00,153.96,154.04,153.95,154.03,3234.0,149.6892,149.7669,149.6794,149.7572,3234.0
2019-11-08 14:45:00,154.02,154.17,153.96,154.17,7399.0,149.7475,149.8933,149.6892,149.8933,7399.0
2019-11-08 14:50:00,154.17,154.19,154.08,154.08,4820.0,149.8933,149.9128,149.8058,149.8058,4820.0
2019-11-08 14:55:00,154.06,154.2,154.02,154.17,4871.0,149.7864,149.9225,149.7475,149.8933,4871.0
2019-11-08 15:00:00,154.18,154.25,154.12,154.12,6215.0,149.9031,149.9711,149.8447,149.8447,6215.0
2019-11-08 15:05:00,154.14,154.38,154.13,154.36,7489.0,149.8642,150.0975,149.8544,150.0781,7489.0
2019-11-08 15:10:00,154.37,154.48,154.33,154.44,7545.0,150.0878,150.1947,150.0489,150.1558,7545.0
2019-11-08 15:15:00,154.46,154.51,154.4,154.45,9737.0,150.1753,150.2239,150.117,150.1656,9737.0
2019-11-08 15:20:00,154.45,154.47,154.39,154.46,11992.0,150.1656,150.185,150.1072,150.1753,11992.0
2019-11-08 15:25:00,154.46,154.68,154.45,154.65,12442.0,150.1753,150.3892,150.1656,150.36,12442.0
2019-11-08 15:30:00,154.67,154.87,154.62,154.76,14188.0,150.3795,150.5739,150.3309,150.467,14188.0
2019-11-08 15:35:00,154.76,154.86,154.75,154.86,13860.0,150.467,150.5642,150.4572,150.5642,13860.0
2019-11-08 15:40:00,154.85,154.97,154.83,154.95,23422.0,150.5545,150.6711,150.535,150.6517,23422.0
2019-11-08 15:45:00,154.93,155.0,154.87,154.96,42054.0,150.6323,150.7003,150.5739,150.6614,42054.0
2019-11-08 15:50:00,154.99,155.17,154.93,155.14,47153.0,150.6906,150.8656,150.6323,150.8364,47153.0
2019-11-08 15:55:00,155.15,155.56,155.0,155.46,131231.0,150.8461,151.2448,150.7003,151.1476,131231.0
2019-11-11 09:30:00,153.31,154.19,152.9,154.19,28023.0,149.0572,149.9128,148.6586,149.9128,28023.0
2019-11-11 09:35:00,153.97,154.72,153.63,153.95,18879.0,149.6989,150.4281,149.3683,149.6794,18879.0
2019-11-11 09:40:00,154.14,155.57,153.73,155.57,16041.0,149.8642,151.2545,149.4655,151.2545,16041.0
2019-11-11 09:45:00,155.37,155.94,155.23,155.27,26103.0,151.06,151.6142,150.9239,150.9628,26103.0
2019-11-11 09:50:00,155.19,155.35,154.7,154.7,38432.0,150.885,151.0406,150.4086,150.4086,38432.0
2019-11-11 09:55:00,154.79,155.22,154.64,155.03,11082.0,150.4961,150.9142,150.3503,150.7295,11082.0
2019-11-11 10:00:00,155.09,155.12,154.78,155.0,12099.0,150.7878,150.817,150.4864,150.7003,12099.0
2019-11-11 10:05:00,155.0,155.49,154.89,155.09,13135.0,150.7003,151.1767,150.5934,150.7878,13135.0
2019-11-11 10:10:00,155.32,155.54,155.1,155.54,7057.0,151.0114,151.2253,150.7975,151.2253,7057.0
2019-11-11 10:15:00,155.53,156.0,155.52,155.7,14470.0,151.2156,151.6726,151.2059,151.3809,14470.0
2019-11-11 10:20:00,155.72,156.08,155.69,155.84,8857.0,151.4003,151.7504,151.3712,151.517,8857.0
2019-11-11 10:25:00,155.95,156.45,155.91,155.98,14247.0,151.624,152.1101,151.5851,151.6531,14247.0
2019-11-11 10:30:00,155.94,155.94,155.3,155.47,10842.0,151.6142,151.6142,150.992,151.1573,10842.0
2019-11-11 10:35:00,155.48,155.62,155.18,155.25,16088.0,151.167,151.3031,150.8753,150.9434,16088.0
2019-11-11 10:40:00,155.25,155.29,154.96,155.2,23662.0,150.9434,150.9823,150.6614,150.8948,23662.0
2019-11-11 10:45:00,155.14,155.59,155.1,155.1,12975.0,150.8364,151.2739,150.7975,150.7975,12975.0
2019-11-11 10:50:00,155.09,155.42,155.01,155.42,8695.0,150.7878,151.1087,150.71,151.1087,8695.0
2019-11-11 10:55:00,155.46,155.46,155.03,155.05,8339.0,151.1476,151.1476,150.7295,150.7489,8339.0
2019-11-11 11:00:00,155.06,155.19,154.8,154.93,21514.0,150.7586,150.885,150.5059,150.6323,21514.0
2019-11-11 11:05:00,154.88,155.11,154.84,155.1,10296.0,150.5836,150.8073,150.5447,150.7975,10296.0
2019-11-11 11:10:00,155.09,155.09,154.89,154.95,14011.0,150.7878,150.7878,150.5934,150.6517,14011.0
2019-11-11 11:15:00,154.9,154.9,154.62,154.76,20154.0,150.6031,150.6031,150.3309,150.467,20154.0
2019-11-11 11:20:00,154.71,154.98,154.64,154.88,5880.0,150.4184,150.6809,150.3503,150.5836,5880.0
2019-11-11 11:25:00,154.88,154.89,154.65,154.77,8659.0,150.5836,150.5934,150.36,150.4767,8659.0
2019-11-11 11:30:00,154.77,154.87,154.68,154.74,4449.0,150.4767,150.5739,150.3892,150.4475,4449.0
2019-11-11 11:35:00,154.78,155.33,154.78,155.16,7720.0,150.4864,151.0212,150.4864,150.8559,7720.0
2019-11-11 11:40:00,155.13,155.62,155.13,155.56,5099.0,150.8267,151.3031,150.8267,151.2448,5099.0
2019-11-11 11:45:00,155.63,155.69,155.47,155.59,2461.0,151.3128,151.3712,151.1573,151.2739,2461.0
2019-11-11 11:50:00,155.55,155.57,155.16,155.53,7758.0,151.2351,151.2545,150.8559,151.2156,7758.0
2019-11-11 11:55:00,155.58,155.75,155.53,155.66,2625.0,151.2642,151.4295,151.2156,151.342,2625.0
2019-11-11 12:00:00,155.69,155.71,155.32,155.5,16153.0,151.3712,151.3906,151.0114,151.1864,16153.0
2019-11-11 12:05:00,155.52,155.72,155.48,155.65,7842.0,151.2059,151.4003,151.167,151.3323,7842.0
2019-11-11 12:10:00,155.69,155.78,155.68,155.73,5764.0,151.3712,151.4587,151.3614,151.4101,5764.0
2019-11-11 12:15:00,155.73,155.93,155.7,155.88,4619.0,151.4101,151.6045,151.3809,151.5559,4619.0
2019-11-11 12:20:00,155.88,155.93,155.68,155.84,4990.0,151.5559,151.6045,151.3614,151.517,4990.0
2019-11-11 12:25:00,155.87,156.32,155.87,156.32,11707.0,151.5462,151.9837,151.5462,151.9837,11707.0
2019-11-11 12:30:00,156.3,156.41,156.25,156.33,11357.0,151.9642,152.0712,151.9156,151.9934,11357.0
2019-11-11 12:35:00,156.35,156.41,156.25,156.33,6299.0,152.0129,152.0712,151.9156,151.9934,6299.0
2019-11-11 12:40:00,156.38,156.53,156.34,156.37,23235.0,152.042,152.1879,152.0031,152.0323,23235.0
2019-11-11 12:45:00,156.35,156.4,156.11,156.14,3025.0,152.0129,152.0615,151.7795,151.8087,3025.0
2019-11-11 12:50:00,156.15,156.37,155.99,156.19,24020.0,151.8184,152.0323,151.6628,151.8573,24020.0
2019-11-11 12:55:00,156.25,156.36,156.15,156.24,4118.0,151.9156,152.0226,151.8184,151.9059,4118.0
2019-11-11 13:00:00,156.27,156.39,156.27,156.29,3544.0,151.9351,152.0518,151.9351,151.9545,3544.0
2019-11-11 13:05:00,156.37,156.44,156.0,156.0,12184.0,152.0323,152.1004,151.6726,151.6726,12184.0
2019-11-11 13:10:00,156.03,156.2,156.0,156.09,3158.0,151.7017,151.867,151.6726,151.7601,3158.0
2019-11-11 13:15:00,156.09,156.09,155.99,155.99,2582.0,151.7601,151.7601,151.6628,151.6628,2582.0
2019-11-11 13:20:00,156.03,156.1,155.94,155.96,5604.0,151.7017,151.7698,151.6142,151.6337,5604.0
2019-11-11 13:25:00,155.93,156.08,155.88,155.96,4845.0,151.6045,151.7504,151.5559,151.6337,4845.0
2019-11-11 13:30:00,156.0,156.18,155.99,156.16,27208.0,151.6726,151.8476,151.6628,151.8281,27208.0
2019-11-11 13:35:00,156.17,156.44,156.16,156.35,7115.0,151.8379,152.1004,151.8281,152.0129,7115.0
2019-11-11 13:40:00,156.35,156.35,156.13,156.19,3001.0,152.0129,152.0129,151.799,151.8573,3001.0
2019-11-11 13:45:00,156.14,156.16,155.95,155.97,2140.0,151.8087,151.8281,151.624,151.6434,2140.0
2019-11-11 13:50:00,156.0,156.08,155.94,156.0,8656.0,151.6726,151.7504,151.6142,151.6726,8656.0
2019-11-11 13:55:00,155.97,156.2,155.97,156.2,3333.0,151.6434,151.867,151.6434,151.867,3333.0
2019-11-11 14:00:00,156.19,156.28,156.13,156.19,7668.0,151.8573,151.9448,151.799,151.8573,7668.0
2019-11-11 14:05:00,156.19,156.21,156.05,156.08,7331.0,151.8573,151.8767,151.7212,151.7504,7331.0
2019-11-11 14:10:00,156.09,156.09,155.95,156.01,7769.0,151.7601,151.7601,151.624,151.6823,7769.0
2019-11-11 14:15:00,155.98,156.11,155.97,156.0,5773.0,151.6531,151.7795,151.6434,151.6726,5773.0
2019-11-11 14:20:00,155.96,156.07,155.95,155.99,5200.0,151.6337,151.7406,151.624,151.6628,5200.0
2019-11-11 14:25:00,155.99,156.11,155.92,155.98,9275.0,151.6628,151.7795,151.5948,151.6531,9275.0
2019-11-11 14:30:00,155.96,156.1,155.92,156.1,10422.0,151.6337,151.7698,151.5948,151.7698,10422.0
2019-11-11 14:35:00,156.06,156.06,155.92,155.98,4207.0,151.7309,151.7309,151.5948,151.6531,4207.0
2019-11-11 14:40:00,156.0,156.06,155.94,155.95,5933.0,151.6726,151.7309,151.6142,151.624,5933.0
2019-11-11 14:45:00,155.97,156.08,155.95,156.03,5637.0,151.6434,151.7504,151.624,151.7017,5637.0
2019-11-11 14:50:00,156.0,156.12,155.95,156.07,10065.0,151.6726,151.7892,151.624,151.7406,10065.0
2019-11-11 14:55:00,156.12,156.19,156.01,156.01,5304.0,151.7892,151.8573,151.6823,151.6823,5304.0
2019-11-11 15:00:00,156.0,156.16,156.0,156.13,5094.0,151.6726,151.8281,151.6726,151.799,5094.0
2019-11-11 15:05:00,156.15,156.21,156.09,156.16,8125.0,151.8184,151.8767,151.7601,151.8281,8125.0
2019-11-11 15:10:00,156.2,156.23,156.13,156.14,4299.0,151.867,151.8962,151.799,151.8087,4299.0
2019-11-11 15:15:00,156.16,156.24,156.15,156.17,7214.0,151.8281,151.9059,151.8184,151.8379,7214.0
2019-11-11 15:20:00,156.17,156.26,156.14,156.18,12220.0,151.8379,151.9254,151.8087,151.8476,12220.0
2019-11-11 15:25:00,156.17,156.22,156.15,156.2,6279.0,151.8379,151.8865,151.8184,151.867,6279.0
2019-11-11 15:30:00,156.22,156.31,156.19,156.25,11165.0,151.8865,151.974,151.8573,151.9156,11165.0
2019-11-11 15:35:00,156.26,156.36,156.2,156.29,9114.0,151.9254,152.0226,151.867,151.9545,9114.0
2019-11-11 15:40:00,156.3,156.34,156.24,156.25,7932.0,151.9642,152.0031,151.9059,151.9156,7932.0
2019-11-11 15:45:00,156.24,156.33,156.24,156.27,11847.0,151.9059,151.9934,151.9059,151.9351,11847.0
2019-11-11 15:50:00,156.26,156.37,156.25,156.3,17427.0,151.9254,152.0323,151.9156,151.9642,17427.0
2019-11-11 15:55:00,156.31,156.5,156.29,156.4,54994.0,151.974,152.1587,151.9545,152.0615,54994.0
2019-11-12 09:30:00,156.36,157.38,156.03,157.27,39980.0,152.0226,153.0143,151.7017,152.9073,39980.0
2019-11-12 09:35:00,157.24,157.7,156.56,156.75,33267.0,152.8782,153.3254,152.217,152.4018,33267.0
2019-11-12 09:40:00,156.49,157.11,156.14,156.83,9040.0,152.149,152.7518,151.8087,152.4795,9040.0
2019-11-12 09:45:00,156.83,157.34,156.29,156.69,10472.0,152.4795,152.9754,151.9545,152.3434,10472.0
2019-11-12 09:50:00,156.55,156.6,156.19,156.28,11628.0,152.2073,152.2559,151.8573,151.9448,11628.0
2019-11-12 09:55:00,156.38,156.48,156.04,156.04,17167.0,152.042,152.1393,151.7115,151.7115,17167.0
2019-11-12 10:00:00,156.06,156.24,155.87,155.93,36229.0,151.7309,151.9059,151.5462,151.6045,36229.0
2019-11-12 10:05:00,155.95,156.41,155.95,156.41,11751.0,151.624,152.0712,151.624,152.0712,11751.0
2019-11-12 10:10:00,156.31,156.82,156.28,156.65,9712.0,151.974,152.4698,151.9448,152.3045,9712.0
2019-11-12 10:15:00,156.65,156.85,156.59,156.64,10185.0,152.3045,152.499,152.2462,152.2948,10185.0
2019-11-12 10:20:00,156.64,156.99,156.59,156.95,6028.0,152.2948,152.6351,152.2462,152.5962,6028.0
2019-11-12 10:25:00,156.99,157.01,156.77,156.85,10410.0,152.6351,152.6546,152.4212,152.499,10410.0
2019-11-12 10:30:00,156.78,157.22,156.66,157.18,4984.0,152.4309,152.8587,152.3143,152.8198,4984.0
2019-11-12 10:35:00,157.08,157.17,156.89,157.1,17692.0,152.7226,152.8101,152.5379,152.7421,17692.0
2019-11-12 10:40:00,157.06,157.21,157.0,157.03,6610.0,152.7032,152.849,152.6448,152.674,6610.0
2019-11-12 10:45:00,157.04,157.28,156.84,157.24,9077.0,152.6837,152.9171,152.4893,152.8782,9077.0
2019-11-12 10:50:00,157.16,157.16,156.96,157.02,4351.0,152.8004,152.8004,152.6059,152.6643,4351.0
2019-11-12 10:55:00,157.09,157.09,156.65,156.65,2830.0,152.7323,152.7323,152.3045,152.3045,2830.0
2019-11-12 11:00:00,156.6,156.63,156.4,156.42,8461.0,152.2559,152.2851,152.0615,152.0809,8461.0
2019-11-12 11:05:00,156.42,157.1,156.42,157.03,8173.0,152.0809,152.7421,152.0809,152.674,8173.0
2019-11-12 11:10:00,156.95,156.95,156.47,156.53,10439.0,152.5962,152.5962,152.1295,152.1879,10439.0
2019-11-12 11:15:00,156.51,156.79,156.47,156.7,11261.0,152.1684,152.4407,152.1295,152.3532,11261.0
2019-11-12 11:20:00,156.71,156.8,156.48,156.58,13437.0,152.3629,152.4504,152.1393,152.2365,13437.0
2019-11-12 11:25:00,156.53,156.53,156.05,156.06,6203.0,152.1879,152.1879,151.7212,151.7309,6203.0
2019-11-12 11:30:00,156.05,156.06,155.8,156.0,7453.0,151.7212,151.7309,151.4781,151.6726,7453.0
2019-11-12 11:35:00,155.98,156.17,155.85,155.88,9058.0,151.6531,151.8379,151.5267,151.5559,9058.0
2019-11-12 11:40:00,155.82,156.13,155.78,155.99,4000.0,151.4976,151.799,151.4587,151.6628,4000.0
2019-11-12 11:45:00,156.0,156.02,155.66,155.82,12282.0,151.6726,151.692,151.342,151.4976,12282.0
2019-11-12 11:50:00,155.8,155.85,155.4,155.49,10411.0,151.4781,151.5267,151.0892,151.1767,10411.0
2019-11-12 11:55:00,155.45,155.45,155.12,155.4,12670.0,151.1378,151.1378,150.817,151.0892,12670.0
2019-11-12 12:00:00,155.4,155.5,155.21,155.24,7993.0,151.0892,151.1864,150.9045,150.9337,7993.0
2019-11-12 12:05:00,155.19,155.2,155.02,155.15,11226.0,150.885,150.8948,150.7198,150.8461,11226.0
2019-11-12 12:10:00,155.15,155.54,155.15,155.38,9877.0,150.8461,151.2253,150.8461,151.0698,9877.0
2019-11-12 12:15:00,155.33,155.33,155.12,155.12,2084.0,151.0212,151.0212,150.817,150.817,2084.0
2019-11-12 12:20:00,155.06,155.37,155.05,155.22,32686.0,150.7586,151.06,150.7489,150.9142,32686.0
2019-11-12 12:25:00,155.25,155.7,155.14,155.64,11646.0,150.9434,151.3809,150.8364,151.3226,11646.0
2019-11-12 12:30:00,155.7,155.91,155.65,155.69,4100.0,151.3809,151.5851,151.3323,151.3712,4100.0
2019-11-12 12:35:00,155.69,155.7,155.56,155.66,11089.0,151.3712,151.3809,151.2448,151.342,11089.0
2019-11-12 12:40:00,155.62,155.62,155.39,155.39,1771.0,151.3031,151.3031,151.0795,151.0795,1771.0
2019-11-12 12:45:00,155.38,155.46,155.31,155.44,1437.0,151.0698,151.1476,151.0017,151.1281,1437.0
2019-11-12 12:50:00,155.38,155.5,155.29,155.39,25060.0,151.0698,151.1864,150.9823,151.0795,25060.0
2019-11-12 12:55:00,155.49,155.89,155.48,155.67,3353.0,151.1767,151.5656,151.167,151.3517,3353.0
2019-11-12 13:00:00,155.62,155.72,155.59,155.63,4900.0,151.3031,151.4003,151.2739,151.3128,4900.0
2019-11-12 13:05:00,155.61,155.91,155.57,155.91,8338.0,151.2934,151.5851,151.2545,151.5851,8338.0
2019-11-12 13:10:00,155.91,155.92,155.63,155.63,9492.0,151.5851,151.5948,151.3128,151.3128,9492.0
2019-11-12 13:15:00,155.66,155.76,155.66,155.74,5513.0,151.342,151.4392,151.342,151.4198,5513.0
2019-11-12 13:20:00,155.68,155.75,155.51,155.62,12321.0,151.3614,151.4295,151.1962,151.3031,12321.0
2019-11-12 13:25:00,155.61,155.61,155.36,155.38,4332.0,151.2934,151.2934,151.0503,151.0698,4332.0
2019-11-12 13:30:00,155.39,155.53,155.36,155.45,5786.0,151.0795,151.2156,151.0503,151.1378,5786.0
2019-11-12 13:35:00,155.41,155.45,155.35,155.43,7747.0,151.0989,151.1378,151.0406,151.1184,7747.0
2019-11-12 13:40:00,155.37,155.43,155.2,155.32,11460.0,151.06,151.1184,150.8948,151.0114,11460.0
2019-11-12 13:45:00,155.3,155.3,155.15,155.15,5910.0,150.992,150.992,150.8461,150.8461,5910.0
2019-11-12 13:50:00,155.16,155.39,155.16,155.3,4778.0,150.8559,151.0795,150.8559,150.992,4778.0
2019-11-12 13:55:00,155.33,155.5,155.33,155.37,6271.0,151.0212,151.1864,151.0212,151.06,6271.0
2019-11-12 14:00:00,155.33,155.43,155.25,155.34,9099.0,151.0212,151.1184,150.9434,151.0309,9099.0
2019-11-12 14:05:00,155.35,155.35,155.16,155.27,7346.0,151.0406,151.0406,150.8559,150.9628,7346.0
2019-11-12 14:10:00,155.27,155.27,154.78,154.78,13120.0,150.9628,150.9628,150.4864,150.4864,13120.0
2019-11-12 14:15:00,154.79,154.86,154.28,154.32,14483.0,150.4961,150.5642,150.0003,150.0392,14483.0
2019-11-12 14:20:00,154.35,154.42,154.17,154.17,13291.0,150.0683,150.1364,149.8933,149.8933,13291.0
2019-11-12 14:25:00,154.14,154.26,153.91,154.02,14827.0,149.8642,149.9808,149.6405,149.7475,14827.0
2019-11-12 14:30:00,154.02,154.12,153.73,153.92,36317.0,149.7475,149.8447,149.4655,149.6503,36317.0
2019-11-12 14:35:00,153.9,153.96,153.65,153.75,6174.0,149.6308,149.6892,149.3878,149.485,6174.0
2019-11-12 14:40:00,153.68,153.76,153.49,153.49,11405.0,149.4169,149.4947,149.2322,149.2322,11405.0
2019-11-12 14:45:00,153.51,153.62,153.41,153.41,8893.0,149.2516,149.3586,149.1544,149.1544,8893.0
2019-11-12 14:50:00,153.36,153.52,153.17,153.27,15588.0,149.1058,149.2614,148.9211,149.0183,15588.0
2019-11-12 14:55:00,153.23,153.36,153.08,153.27,21979.0,148.9794,149.1058,148.8336,149.0183,21979.0
2019-11-12 15:00:00,153.31,153.57,153.25,153.52,9916.0,149.0572,149.31,148.9989,149.2614,9916.0
2019-11-12 15:05:00,153.55,153.74,153.5,153.64,11876.0,149.2905,149.4753,149.2419,149.378,11876.0
2019-11-12 15:10:00,153.62,153.69,153.46,153.52,19625.0,149.3586,149.4266,149.203,149.2614,19625.0
2019-11-12 15:15:00,153.5,153.56,153.44,153.53,22164.0,149.2419,149.3003,149.1836,149.2711,22164.0
2019-11-12 15:20:00,153.55,153.94,153.55,153.94,20410.0,149.2905,149.6697,149.2905,149.6697,20410.0
2019-11-12 15:25:00,153.95,154.06,153.93,153.99,17475.0,149.6794,149.7864,149.66,149.7183,17475.0
2019-11-12 15:30:00,153.99,154.24,153.98,154.24,16211.0,149.7183,149.9614,149.7086,149.9614,16211.0
2019-11-12 15:35:00,154.25,154.42,154.23,154.3,18177.0,149.9711,150.1364,149.9517,150.0197,18177.0
2019-11-12 15:40:00,154.3,154.33,154.19,154.24,25488.0,150.0197,150.0489,149.9128,149.9614,25488.0
2019-11-12 15:45:00,154.2,154.26,154.05,154.13,27065.0,149.9225,149.9808,149.7767,149.8544,27065.0
2019-11-12 15:50:00,154.15,154.39,154.15,154.32,29794.0,149.8739,150.1072,149.8739,150.0392,29794.0
2019-11-12 15:55:00,154.29,154.67,154.19,154.46,117812.0,150.01,150.3795,149.9128,150.1753,117812.0
2019-11-13 09:30:00,152.34,152.87,150.27,151.98,81197.0,148.1141,148.6294,146.1015,147.7641,81197.0
2019-11-13 09:35:00,152.15,152.55,151.09,151.41,34339.0,147.9294,148.3183,146.8988,147.2099,34339.0
2019-11-13 09:40:00,151.3,151.86,151.19,151.42,11141.0,147.1029,147.6474,146.996,147.2196,11141.0
2019-11-13 09:45:00,151.48,151.93,151.0,151.2,24514.0,147.278,147.7155,146.8113,147.0057,24514.0
2019-11-13 09:50:00,151.1,151.6,150.53,151.39,17413.0,146.9085,147.3946,146.3543,147.1905,17413.0
2019-11-13 09:55:00,151.23,152.47,151.16,152.42,13409.0,147.0349,148.2405,146.9668,148.1919,13409.0
2019-11-13 10:00:00,152.43,152.79,152.17,152.51,11069.0,148.2016,148.5516,147.9488,148.2794,11069.0
2019-11-13 10:05:00,152.45,152.64,151.89,151.89,16002.0,148.221,148.4058,147.6766,147.6766,16002.0
2019-11-13 10:10:00,152.0,152.04,151.79,151.85,11161.0,147.7835,147.8224,147.5794,147.6377,11161.0
2019-11-13 10:15:00,151.89,151.89,151.6,151.76,6171.0,147.6766,147.6766,147.3946,147.5502,6171.0
2019-11-13 10:20:00,151.89,152.07,151.79,151.85,5402.0,147.6766,147.8516,147.5794,147.6377,5402.0
2019-11-13 10:25:00,151.77,152.0,151.68,151.94,8230.0,147.5599,147.7835,147.4724,147.7252,8230.0
2019-11-13 10:30:00,151.91,152.05,151.26,151.31,16343.0,147.696,147.8321,147.0641,147.1127,16343.0
2019-11-13 10:35:00,151.26,151.87,150.9,151.87,26799.0,147.0641,147.6571,146.714,147.6571,26799.0
2019-11-13 10:40:00,151.98,151.98,151.63,151.69,7233.0,147.7641,147.7641,147.4238,147.4821,7233.0
2019-11-13 10:45:00,151.7,151.94,151.69,151.88,7935.0,147.4919,147.7252,147.4821,147.6669,7935.0
2019-11-13 10:50:00,151.88,152.09,151.8,151.8,5360.0,147.6669,147.871,147.5891,147.5891,5360.0
2019-11-13 10:55:00,151.94,152.11,151.84,152.11,4452.0,147.7252,147.8905,147.628,147.8905,4452.0
2019-11-13 11:00:00,152.06,152.12,151.66,151.69,14466.0,147.8419,147.9002,147.453,147.4821,14466.0
2019-11-13 11:05:00,151.66,152.18,151.56,152.11,29297.0,147.453,147.9585,147.3557,147.8905,29297.0
2019-11-13 11:10:00,152.05,152.37,152.03,152.37,7789.0,147.8321,148.1433,147.8127,148.1433,7789.0
2019-11-13 11:15:00,152.37,152.57,152.3,152.4,8833.0,148.1433,148.3377,148.0752,148.1724,8833.0
2019-11-13 11:20:00,152.51,152.67,152.37,152.4,5120.0,148.2794,148.4349,148.1433,148.1724,5120.0
2019-11-13 11:25:00,152.33,152.35,152.1,152.27,5561.0,148.1044,148.1238,147.8808,148.046,5561.0
2019-11-13 11:30:00,152.36,152.46,152.2,152.37,3614.0,148.1335,148.2308,147.978,148.1433,3614.0
2019-11-13 11:35:00,152.37,152.61,152.25,152.25,5584.0,148.1433,148.3766,148.0266,148.0266,5584.0
2019-11-13 11:40:00,152.37,152.83,152.33,152.74,5894.0,148.1433,148.5905,148.1044,148.503,5894.0
2019-11-13 11:45:00,152.89,152.96,152.56,152.6,5363.0,148.6488,148.7169,148.328,148.3669,5363.0
2019-11-13 11:50:00,152.66,152.71,152.31,152.46,3642.0,148.4252,148.4738,148.0849,148.2308,3642.0
2019-11-13 11:55:00,152.4,152.55,152.3,152.31,12262.0,148.1724,148.3183,148.0752,148.0849,12262.0
2019-11-13 12:00:00,152.22,152.28,151.67,151.69,9374.0,147.9974,148.0558,147.4627,147.4821,9374.0
2019-11-13 12:05:00,151.79,151.91,151.74,151.85,5483.0,147.5794,147.696,147.5307,147.6377,5483.0
2019-11-13 12:10:00,151.85,151.85,151.69,151.77,5358.0,147.6377,147.6377,147.4821,147.5599,5358.0
2019-11-13 12:15:00,151.74,151.82,151.69,151.7,6352.0,147.5307,147.6085,147.4821,147.4919,6352.0
2019-11-13 12:20:00,151.66,151.69,151.5,151.68,9674.0,147.453,147.4821,147.2974,147.4724,9674.0
2019-11-13 12:25:00,151.76,151.93,151.63,151.93,3011.0,147.5502,147.7155,147.4238,147.7155,3011.0
2019-11-13 12:30:00,151.95,151.96,151.82,151.9,3866.0,147.7349,147.7446,147.6085,147.6863,3866.0
2019-11-13 12:35:00,151.93,152.09,151.91,152.09,4739.0,147.7155,147.871,147.696,147.871,4739.0
2019-11-13 12:40:00,152.04,152.05,151.86,151.92,5800.0,147.8224,147.8321,147.6474,147.7057,5800.0
2019-11-13 12:45:00,152.05,152.05,151.75,151.92,5245.0,147.8321,147.8321,147.5405,147.7057,5245.0
2019-11-13 12:50:00,151.9,151.9,151.58,151.71,5155.0,147.6863,147.6863,147.3752,147.5016,5155.0
2019-11-13 12:55:00,151.72,151.84,151.72,151.76,5425.0,147.5113,147.628,147.5113,147.5502,5425.0
2019-11-13 13:00:00,151.74,151.76,151.49,151.54,9503.0,147.5307,147.5502,147.2877,147.3363,9503.0
2019-11-13 13:05:00,151.54,151.66,151.52,151.58,5694.0,147.3363,147.453,147.3168,147.3752,5694.0
2019-11-13 13:10:00,151.58,151.87,151.55,151.72,4313.0,147.3752,147.6571,147.346,147.5113,4313.0
2019-11-13 13:15:00,151.72,151.97,151.69,151.97,5872.0,147.5113,147.7544,147.4821,147.7544,5872.0
2019-11-13 13:20:00,151.92,151.97,151.65,151.7,9351.0,147.7057,147.7544,147.4432,147.4919,9351.0
2019-11-13 13:25:00,151.74,151.85,151.62,151.83,8122.0,147.5307,147.6377,147.4141,147.6182,8122.0
2019-11-13 13:30:00,151.79,151.92,151.77,151.89,3537.0,147.5794,147.7057,147.5599,147.6766,3537.0
2019-11-13 13:35:00,151.89,151.89,151.77,151.85,18054.0,147.6766,147.6766,147.5599,147.6377,18054.0
2019-11-13 13:40:00,151.86,151.87,151.69,151.78,5492.0,147.6474,147.6571,147.4821,147.5696,5492.0
2019-11-13 13:45:00,151.74,151.93,151.74,151.89,5107.0,147.5307,147.7155,147.5307,147.6766,5107.0
2019-11-13 13:50:00,151.88,151.93,151.82,151.87,15400.0,147.6669,147.7155,147.6085,147.6571,15400.0
2019-11-13 13:55:00,151.88,151.91,151.22,151.27,35079.0,147.6669,147.696,147.0252,147.0738,35079.0
2019-11-13 14:00:00,151.21,151.31,150.77,151.08,40160.0,147.0154,147.1127,146.5877,146.8891,40160.0
2019-11-13 14:05:00,151.06,151.22,151.03,151.09,7673.0,146.8696,147.0252,146.8404,146.8988,7673.0
2019-11-13 14:10:00,151.09,151.12,150.78,151.0,16532.0,146.8988,146.9279,146.5974,146.8113,16532.0
2019-11-13 14:15:00,151.0,151.21,150.92,151.09,7766.0,146.8113,147.0154,146.7335,146.8988,7766.0
2019-11-13 14:20:00,151.08,151.22,151.07,151.07,3309.0,146.8891,147.0252,146.8793,146.8793,3309.0
2019-11-13 14:25:00,151.07,151.14,150.92,150.99,8733.0,146.8793,146.9474,146.7335,146.8015,8733.0
2019-11-13 14:30:00,150.99,151.09,150.95,151.03,8504.0,146.8015,146.8988,146.7627,146.8404,8504.0
2019-11-13 14:35:00,151.02,151.06,150.97,151.04,7491.0,146.8307,146.8696,146.7821,146.8502,7491.0
2019-11-13 14:40:00,151.06,151.13,150.95,151.01,15096.0,146.8696,146.9377,146.7627,146.821,15096.0
2019-11-13 14:45:00,151.02,151.06,150.92,150.92,26406.0,146.8307,146.8696,146.7335,146.7335,26406.0
2019-11-13 14:50:00,150.94,151.05,150.9,151.01,21677.0,146.7529,146.8599,146.714,146.821,21677.0
2019-11-13 14:55:00,151.01,151.18,150.99,151.15,5425.0,146.821,146.9863,146.8015,146.9571,5425.0
2019-11-13 15:00:00,151.13,151.39,151.13,151.14,9238.0,146.9377,147.1905,146.9377,146.9474,9238.0
2019-11-13 15:05:00,151.2,151.26,151.08,151.15,7151.0,147.0057,147.0641,146.8891,146.9571,7151.0
2019-11-13 15:10:00,151.11,151.11,150.93,150.98,10610.0,146.9182,146.9182,146.7432,146.7918,10610.0
2019-11-13 15:15:00,150.93,151.0,150.85,150.93,13274.0,146.7432,146.8113,146.6654,146.7432,13274.0
2019-11-13 15:20:00,150.91,151.0,150.86,150.86,8141.0,146.7238,146.8113,146.6752,146.6752,8141.0
2019-11-13 15:25:00,150.86,150.89,150.77,150.77,8284.0,146.6752,146.7043,146.5877,146.5877,8284.0
2019-11-13 15:30:00,150.78,150.95,150.74,150.86,14611.0,146.5974,146.7627,146.5585,146.6752,14611.0
2019-11-13 15:35:00,150.85,150.87,150.63,150.65,13566.0,146.6654,146.6849,146.4515,146.471,13566.0
2019-11-13 15:40:00,150.66,150.82,150.56,150.77,25502.0,146.4807,146.6363,146.3835,146.5877,25502.0
2019-11-13 15:45:00,150.77,150.94,150.68,150.69,20812.0,146.5877,146.7529,146.5001,146.5099,20812.0
2019-11-13 15:50:00,150.69,150.77,150.66,150.77,37635.0,146.5099,146.5877,146.4807,146.5877,37635.0
2019-11-13 15:55:00,150.78,150.83,150.43,150.73,89193.0,146.5974,146.646,146.2571,146.5488,89193.0
2019-11-14 09:30:00,150.79,151.95,150.71,151.43,23391.0,146.6071,147.7349,146.5293,147.2293,23391.0
2019-11-14 09:35:00,151.47,151.76,151.13,151.35,9298.0,147.2682,147.5502,146.9377,147.1516,9298.0
2019-11-14 09:40:00,151.17,151.45,150.63,151.45,8395.0,146.9766,147.2488,146.4515,147.2488,8395.0
2019-11-14 09:45:00,151.42,151.68,151.25,151.51,21762.0,147.2196,147.4724,147.0543,147.3071,21762.0
2019-11-14 09:50:00,151.44,151.69,151.24,151.27,7439.0,147.2391,147.4821,147.0446,147.0738,7439.0
2019-11-14 09:55:00,151.28,151.43,150.8,151.0,5490.0,147.0835,147.2293,146.6168,146.8113,5490.0
2019-11-14 10:00:00,150.97,151.74,150.87,151.73,10675.0,146.7821,147.5307,146.6849,147.521,10675.0
2019-11-14 10:05:00,151.74,152.35,151.74,152.24,13692.0,147.5307,148.1238,147.5307,148.0169,13692.0
2019-11-14 10:10:00,152.37,152.88,152.32,152.77,6406.0,148.1433,148.6391,148.0947,148.5322,6406.0
2019-11-14 10:15:00,152.75,152.94,152.59,152.91,4055.0,148.5127,148.6975,148.3572,148.6683,4055.0
2019-11-14 10:20:00,152.97,153.0,152.77,152.8,4765.0,148.7266,148.7558,148.5322,148.5613,4765.0
2019-11-14 10:25:00,152.8,152.95,152.58,152.83,8067.0,148.5613,148.7072,148.3474,148.5905,8067.0
2019-11-14 10:30:00,152.94,153.16,152.81,152.81,4478.0,148.6975,148.9114,148.5711,148.5711,4478.0
2019-11-14 10:35:00,152.85,152.87,152.53,152.61,8035.0,148.61,148.6294,148.2988,148.3766,8035.0
2019-11-14 10:40:00,152.64,152.79,152.61,152.62,4019.0,148.4058,148.5516,148.3766,148.3863,4019.0
2019-11-14 10:45:00,152.69,152.9,152.52,152.88,7836.0,148.4544,148.6586,148.2891,148.6391,7836.0
2019-11-14 10:50:00,152.88,153.09,152.81,152.97,13413.0,148.6391,148.8433,148.5711,148.7266,13413.0
2019-11-14 10:55:00,152.91,152.91,152.34,152.44,15052.0,148.6683,148.6683,148.1141,148.2113,15052.0
2019-11-14 11:00:00,152.44,152.71,152.05,152.66,7928.0,148.2113,148.4738,147.8321,148.4252,7928.0
2019-11-14 11:05:00,152.66,152.75,152.55,152.6,7921.0,148.4252,148.5127,148.3183,148.3669,7921.0
2019-11-14 11:10:00,152.69,152.84,152.53,152.84,5738.0,148.4544,148.6002,148.2988,148.6002,5738.0
2019-11-14 11:15:00,152.83,153.2,152.83,153.16,5452.0,148.5905,148.9502,148.5905,148.9114,5452.0
2019-11-14 11:20:00,153.22,153.34,153.15,153.29,11758.0,148.9697,149.0864,148.9016,149.0377,11758.0
2019-11-14 11:25:00,153.3,153.3,152.66,152.73,6342.0,149.0475,149.0475,148.4252,148.4933,6342.0
2019-11-14 11:30:00,152.79,152.87,152.56,152.6,11572.0,148.5516,148.6294,148.328,148.3669,11572.0
2019-11-14 11:35:00,152.51,152.66,152.34,152.63,6982.0,148.2794,148.4252,148.1141,148.3961,6982.0
2019-11-14 11:40:00,152.58,152.58,152.1,152.1,5763.0,148.3474,148.3474,147.8808,147.8808,5763.0
2019-11-14 11:45:00,152.14,152.34,151.94,152.0,5700.0,147.9196,148.1141,147.7252,147.7835,5700.0
2019-11-14 11:50:00,152.12,152.3,152.05,152.28,1777.0,147.9002,148.0752,147.8321,148.0558,1777.0
2019-11-14 11:55:00,152.31,152.5,152.28,152.5,4660.0,148.0849,148.2697,148.0558,148.2697,4660.0
2019-11-14 12:00:00,152.48,152.6,152.44,152.44,1669.0,148.2502,148.3669,148.2113,148.2113,1669.0
2019-11-14 12:05:00,152.5,152.54,152.21,152.31,4660.0,148.2697,148.3086,147.9877,148.0849,4660.0
2019-11-14 12:10:00,152.26,152.33,152.1,152.19,7600.0,148.0363,148.1044,147.8808,147.9683,7600.0
2019-11-14 12:15:00,152.26,152.35,152.2,152.23,2939.0,148.0363,148.1238,147.978,148.0072,2939.0
2019-11-14 12:20:00,152.24,152.52,152.24,152.5,6121.0,148.0169,148.2891,148.0169,148.2697,6121.0
2019-11-14 12:25:00,152.51,152.6,152.35,152.54,14174.0,148.2794,148.3669,148.1238,148.3086,14174.0
2019-11-14 12:30:00,152.5,152.7,152.44,152.66,24831.0,148.2697,148.4641,148.2113,148.4252,24831.0
2019-11-14 12:35:00,152.69,152.97,152.69,152.86,7668.0,148.4544,148.7266,148.4544,148.6197,7668.0
2019-11-14 12:40:00,152.91,153.04,152.9,153.04,3466.0,148.6683,148.7947,148.6586,148.7947,3466.0
2019-11-14 12:45:00,153.0,153.0,152.89,152.89,7200.0,148.7558,148.7558,148.6488,148.6488,7200.0
2019-11-14 12:50:00,152.9,152.94,152.65,152.73,3219.0,148.6586,148.6975,148.4155,148.4933,3219.0
2019-11-14 12:55:00,152.67,152.92,152.66,152.89,1496.0,148.4349,148.678,148.4252,148.6488,1496.0
2019-11-14 13:00:00,152.9,152.97,152.8,152.97,2600.0,148.6586,148.7266,148.5613,148.7266,2600.0
2019-11-14 13:05:00,152.92,152.94,152.59,152.59,3900.0,148.678,148.6975,148.3572,148.3572,3900.0
2019-11-14 13:10:00,152.59,152.59,152.4,152.41,1801.0,148.3572,148.3572,148.1724,148.1822,1801.0
2019-11-14 13:15:00,152.41,152.42,151.98,151.99,3536.0,148.1822,148.1919,147.7641,147.7738,3536.0
2019-11-14 13:20:00,151.99,152.03,151.88,152.0,5900.0,147.7738,147.8127,147.6669,147.7835,5900.0
2019-11-14 13:25:00,152.01,152.09,151.95,151.98,4619.0,147.7933,147.871,147.7349,147.7641,4619.0
2019-11-14 13:30:00,151.97,151.99,151.75,151.83,5172.0,147.7544,147.7738,147.5405,147.6182,5172.0
2019-11-14 13:35:00,151.86,152.06,151.8,152.0,5842.0,147.6474,147.8419,147.5891,147.7835,5842.0
2019-11-14 13:40:00,152.04,152.04,151.78,151.78,4577.0,147.8224,147.8224,147.5696,147.5696,4577.0
2019-11-14 13:45:00,151.84,152.05,151.81,152.03,3106.0,147.628,147.8321,147.5988,147.8127,3106.0
2019-11-14 13:50:00,152.04,152.05,151.84,151.85,2500.0,147.8224,147.8321,147.628,147.6377,2500.0
2019-11-14 13:55:00,151.85,151.85,151.26,151.52,4581.0,147.6377,147.6377,147.0641,147.3168,4581.0
2019-11-14 14:00:00,151.48,151.7,151.48,151.57,4520.0,147.278,147.4919,147.278,147.3655,4520.0
2019-11-14 14:05:00,151.51,151.63,151.45,151.45,4867.0,147.3071,147.4238,147.2488,147.2488,4867.0
2019-11-14 14:10:00,151.55,151.55,151.45,151.5,3381.0,147.346,147.346,147.2488,147.2974,3381.0
2019-11-14 14:15:00,151.54,151.79,151.54,151.74,6211.0,147.3363,147.5794,147.3363,147.5307,6211.0
2019-11-14 14:20:00,151.76,151.76,151.56,151.57,2950.0,147.5502,147.5502,147.3557,147.3655,2950.0
2019-11-14 14:25:00,151.53,151.53,151.41,151.41,1604.0,147.3266,147.3266,147.2099,147.2099,1604.0
2019-11-14 14:30:00,151.4,151.67,151.38,151.62,5201.0,147.2002,147.4627,147.1807,147.4141,5201.0
2019-11-14 14:35:00,151.62,151.79,151.61,151.78,4307.0,147.4141,147.5794,147.4043,147.5696,4307.0
2019-11-14 14:40:00,151.8,151.86,151.77,151.84,3240.0,147.5891,147.6474,147.5599,147.628,3240.0
2019-11-14 14:45:00,151.86,151.92,151.8,151.88,5217.0,147.6474,147.7057,147.5891,147.6669,5217.0
2019-11-14 14:50:00,151.85,151.98,151.85,151.86,3672.0,147.6377,147.7641,147.6377,147.6474,3672.0
2019-11-14 14:55:00,151.88,151.96,151.86,151.94,2300.0,147.6669,147.7446,147.6474,147.7252,2300.0
2019-11-14 15:00:00,151.93,151.96,151.88,151.88,4210.0,147.7155,147.7446,147.6669,147.6669,4210.0
2019-11-14 15:05:00,151.89,151.92,151.82,151.82,4467.0,147.6766,147.7057,147.6085,147.6085,4467.0
2019-11-14 15:10:00,151.86,151.87,151.7,151.79,3155.0,147.6474,147.6571,147.4919,147.5794,3155.0
2019-11-14 15:15:00,151.81,151.87,151.78,151.84,4391.0,147.5988,147.6571,147.5696,147.628,4391.0
2019-11-14 15:20:00,151.85,151.97,151.85,151.95,7319.0,147.6377,147.7544,147.6377,147.7349,7319.0
2019-11-14 15:25:00,152.03,152.14,151.98,152.12,4347.0,147.8127,147.9196,147.7641,147.9002,4347.0
2019-11-14 15:30:00,152.13,152.2,152.07,152.07,3633.0,147.9099,147.978,147.8516,147.8516,3633.0
2019-11-14 15:35:00,152.11,152.21,152.09,152.18,5821.0,147.8905,147.9877,147.871,147.9585,5821.0
2019-11-14 15:40:00,152.18,152.27,152.11,152.15,6361.0,147.9585,148.046,147.8905,147.9294,6361.0
2019-11-14 15:45:00,152.13,152.18,152.03,152.06,8027.0,147.9099,147.9585,147.8127,147.8419,8027.0
2019-11-14 15:50:00,152.11,152.23,152.04,152.08,14699.0,147.8905,148.0072,147.8224,147.8613,14699.0
2019-11-14 15:55:00,152.06,152.33,152.0,152.33,29122.0,147.8419,148.1044,147.7835,148.1044,29122.0
2019-11-15 09:30:00,154.27,154.58,153.6,153.94,62455.0,149.9906,150.292,149.3391,149.6697,62455.0
2019-11-15 09:35:00,153.94,154.5,153.66,153.89,28885.0,149.6697,150.2142,149.3975,149.6211,28885.0
2019-11-15 09:40:00,153.86,153.9,153.5,153.58,10826.0,149.5919,149.6308,149.2419,149.3197,10826.0
2019-11-15 09:45:00,153.3,153.75,153.2,153.59,15237.0,149.0475,149.485,148.9502,149.3294,15237.0
2019-11-15 09:50:00,153.67,153.67,153.1,153.35,16931.0,149.4072,149.4072,148.853,149.0961,16931.0
2019-11-15 09:55:00,153.31,153.31,153.0,153.02,8063.0,149.0572,149.0572,148.7558,148.7752,8063.0
2019-11-15 10:00:00,153.01,153.58,152.9,153.43,12132.0,148.7655,149.3197,148.6586,149.1739,12132.0
2019-11-15 10:05:00,153.45,153.59,153.21,153.24,5274.0,149.1933,149.3294,148.96,148.9891,5274.0
2019-11-15 10:10:00,153.15,153.92,152.98,153.92,14397.0,148.9016,149.6503,148.7363,149.6503,14397.0
2019-11-15 10:15:00,153.91,154.05,153.77,153.83,4150.0,149.6405,149.7767,149.5044,149.5628,4150.0
2019-11-15 10:20:00,153.84,154.11,153.71,153.78,17200.0,149.5725,149.835,149.4461,149.5142,17200.0
2019-11-15 10:25:00,153.69,154.01,153.51,153.81,19366.0,149.4266,149.7378,149.2516,149.5433,19366.0
2019-11-15 10:30:00,153.84,154.05,153.8,154.0,17340.0,149.5725,149.7767,149.5336,149.7281,17340.0
2019-11-15 10:35:00,153.87,153.98,153.58,153.65,2848.0,149.6017,149.7086,149.3197,149.3878,2848.0
2019-11-15 10:40:00,153.71,153.82,153.53,153.54,3150.0,149.4461,149.553,149.2711,149.2808,3150.0
2019-11-15 10:45:00,153.49,153.85,153.49,153.62,14389.0,149.2322,149.5822,149.2322,149.3586,14389.0
2019-11-15 10:50:00,153.59,153.63,153.4,153.47,9064.0,149.3294,149.3683,149.1447,149.2128,9064.0
2019-11-15 10:55:00,153.47,153.63,153.44,153.49,8999.0,149.2128,149.3683,149.1836,149.2322,8999.0
2019-11-15 11:00:00,153.5,154.17,153.5,153.99,15468.0,149.2419,149.8933,149.2419,149.7183,15468.0
2019-11-15 11:05:00,154.0,154.06,153.79,153.83,5415.0,149.7281,149.7864,149.5239,149.5628,5415.0
2019-11-15 11:10:00,153.81,153.81,153.62,153.63,6239.0,149.5433,149.5433,149.3586,149.3683,6239.0
2019-11-15 11:15:00,153.73,153.73,153.56,153.67,4979.0,149.4655,149.4655,149.3003,149.4072,4979.0
2019-11-15 11:20:00,153.67,154.1,153.67,154.03,10270.0,149.4072,149.8253,149.4072,149.7572,10270.0
2019-11-15 11:25:00,154.03,154.21,154.0,154.17,2382.0,149.7572,149.9322,149.7281,149.8933,2382.0
2019-11-15 11:30:00,154.24,154.55,154.19,154.23,6528.0,149.9614,150.2628,149.9128,149.9517,6528.0
2019-11-15 11:35:00,154.24,154.33,153.99,154.06,24067.0,149.9614,150.0489,149.7183,149.7864,24067.0
2019-11-15 11:40:00,154.08,154.57,154.0,154.48,13081.0,149.8058,150.2822,149.7281,150.1947,13081.0
2019-11-15 11:45:00,154.4,154.44,154.28,154.39,3502.0,150.117,150.1558,150.0003,150.1072,3502.0
2019-11-15 11:50:00,154.5,154.63,154.42,154.63,7369.0,150.2142,150.3406,150.1364,150.3406,7369.0
2019-11-15 11:55:00,154.62,154.72,154.47,154.72,6083.0,150.3309,150.4281,150.185,150.4281,6083.0
2019-11-15 12:00:00,154.68,155.08,154.68,155.08,13689.0,150.3892,150.7781,150.3892,150.7781,13689.0
2019-11-15 12:05:00,155.07,155.24,154.99,155.17,5333.0,150.7684,150.9337,150.6906,150.8656,5333.0
2019-11-15 12:10:00,155.2,155.2,155.04,155.05,3719.0,150.8948,150.8948,150.7392,150.7489,3719.0
2019-11-15 12:15:00,155.04,155.15,154.94,155.02,6682.0,150.7392,150.8461,150.642,150.7198,6682.0
2019-11-15 12:20:00,155.02,155.03,154.64,154.73,4535.0,150.7198,150.7295,150.3503,150.4378,4535.0
2019-11-15 12:25:00,154.68,154.82,154.56,154.82,3500.0,150.3892,150.5253,150.2725,150.5253,3500.0
2019-11-15 12:30:00,154.82,154.82,154.66,154.67,4326.0,150.5253,150.5253,150.3697,150.3795,4326.0
2019-11-15 12:35:00,154.73,154.76,154.67,154.7,3750.0,150.4378,150.467,150.3795,150.4086,3750.0
2019-11-15 12:40:00,154.7,154.78,154.7,154.78,1205.0,150.4086,150.4864,150.4086,150.4864,1205.0
2019-11-15 12:45:00,154.78,154.82,154.71,154.79,5926.0,150.4864,150.5253,150.4184,150.4961,5926.0
2019-11-15 12:50:00,154.81,154.81,154.68,154.75,3861.0,150.5156,150.5156,150.3892,150.4572,3861.0
2019-11-15 12:55:00,154.75,154.75,154.68,154.68,2237.0,150.4572,150.4572,150.3892,150.3892,2237.0
2019-11-15 13:00:00,154.68,154.75,154.58,154.7,2500.0,150.3892,150.4572,150.292,150.4086,2500.0
2019-11-15 13:05:00,154.65,154.77,154.57,154.77,3115.0,150.36,150.4767,150.2822,150.4767,3115.0
2019-11-15 13:10:00,154.72,154.76,154.68,154.73,2965.0,150.4281,150.467,150.3892,150.4378,2965.0
2019-11-15 13:15:00,154.76,154.76,154.65,154.65,2888.0,150.467,150.467,150.36,150.36,2888.0
2019-11-15 13:20:00,154.6,154.62,154.53,154.57,1800.0,150.3114,150.3309,150.2433,150.2822,1800.0
2019-11-15 13:25:00,154.46,154.48,154.41,154.41,656.0,150.1753,150.1947,150.1267,150.1267,656.0
2019-11-15 13:30:00,154.42,154.43,154.35,154.42,2144.0,150.1364,150.1461,150.0683,150.1364,2144.0
2019-11-15 13:35:00,154.42,154.54,154.39,154.5,1462.0,150.1364,150.2531,150.1072,150.2142,1462.0
2019-11-15 13:40:00,154.5,154.55,154.39,154.39,5269.0,150.2142,150.2628,150.1072,150.1072,5269.0
2019-11-15 13:45:00,154.42,154.46,154.36,154.4,5043.0,150.1364,150.1753,150.0781,150.117,5043.0
2019-11-15 13:50:00,154.4,154.58,154.4,154.56,6487.0,150.117,150.292,150.117,150.2725,6487.0
2019-11-15 13:55:00,154.53,154.58,154.53,154.53,4271.0,150.2433,150.292,150.2433,150.2433,4271.0
2019-11-15 14:00:00,154.52,154.54,154.41,154.5,3219.0,150.2336,150.2531,150.1267,150.2142,3219.0
2019-11-15 14:05:00,154.53,154.53,154.33,154.46,13713.0,150.2433,150.2433,150.0489,150.1753,13713.0
2019-11-15 14:10:00,154.46,154.58,154.44,154.48,4105.0,150.1753,150.292,150.1558,150.1947,4105.0
2019-11-15 14:15:00,154.44,154.55,154.44,154.52,3971.0,150.1558,150.2628,150.1558,150.2336,3971.0
2019-11-15 14:20:00,154.43,154.46,154.3,154.3,4691.0,150.1461,150.1753,150.0197,150.0197,4691.0
2019-11-15 14:25:00,154.28,154.28,154.02,154.06,2100.0,150.0003,150.0003,149.7475,149.7864,2100.0
2019-11-15 14:30:00,154.06,154.09,153.97,154.06,6554.0,149.7864,149.8156,149.6989,149.7864,6554.0
2019-11-15 14:35:00,154.06,154.13,154.03,154.13,1590.0,149.7864,149.8544,149.7572,149.8544,1590.0
2019-11-15 14:40:00,154.04,154.21,154.0,154.21,2950.0,149.7669,149.9322,149.7281,149.9322,2950.0
2019-11-15 14:45:00,154.27,154.32,154.2,154.28,3239.0,149.9906,150.0392,149.9225,150.0003,3239.0
2019-11-15 14:50:00,154.29,154.35,154.26,154.35,1500.0,150.01,150.0683,149.9808,150.0683,1500.0
2019-11-15 14:55:00,154.31,154.37,154.05,154.14,4203.0,150.0295,150.0878,149.7767,149.8642,4203.0
2019-11-15 15:00:00,154.12,154.16,154.05,154.16,2350.0,149.8447,149.8836,149.7767,149.8836,2350.0
2019-11-15 15:05:00,154.16,154.16,154.01,154.02,3802.0,149.8836,149.8836,149.7378,149.7475,3802.0
2019-11-15 15:10:00,154.03,154.11,154.03,154.07,2006.0,149.7572,149.835,149.7572,149.7961,2006.0
2019-11-15 15:15:00,154.1,154.1,154.0,154.06,3550.0,149.8253,149.8253,149.7281,149.7864,3550.0
2019-11-15 15:20:00,154.08,154.14,153.88,153.95,4848.0,149.8058,149.8642,149.6114,149.6794,4848.0
2019-11-15 15:25:00,153.95,153.98,153.8,153.91,6614.0,149.6794,149.7086,149.5336,149.6405,6614.0
2019-11-15 15:30:00,153.9,153.96,153.78,153.9,14379.0,149.6308,149.6892,149.5142,149.6308,14379.0
2019-11-15 15:35:00,153.94,153.98,153.86,153.89,6019.0,149.6697,149.7086,149.5919,149.6211,6019.0
2019-11-15 15:40:00,153.87,153.98,153.84,153.97,5060.0,149.6017,149.7086,149.5725,149.6989,5060.0
2019-11-15 15:45:00,153.97,154.26,153.97,154.06,8269.0,149.6989,149.9808,149.6989,149.7864,8269.0
2019-11-15 15:50:00,154.12,154.23,154.08,154.2,10804.0,149.8447,149.9517,149.8058,149.9225,10804.0
2019-11-15 15:55:00,154.21,154.38,154.14,154.38,30744.0,149.9322,150.0975,149.8642,150.0975,30744.0
2019-11-18 09:30:00,154.26,154.59,153.43,154.21,47124.0,149.9808,150.3017,149.1739,149.9322,47124.0
2019-11-18 09:35:00,154.0,154.3,153.6,153.79,26306.0,149.7281,150.0197,149.3391,149.5239,26306.0
2019-11-18 09:40:00,153.6,153.87,153.07,153.47,6176.0,149.3391,149.6017,148.8238,149.2128,6176.0
2019-11-18 09:45:00,153.29,153.47,152.79,153.05,11478.0,149.0377,149.2128,148.5516,148.8044,11478.0
2019-11-18 09:50:00,153.04,153.38,152.88,153.38,13637.0,148.7947,149.1252,148.6391,149.1252,13637.0
2019-11-18 09:55:00,153.36,153.6,153.1,153.59,32770.0,149.1058,149.3391,148.853,149.3294,32770.0
2019-11-18 10:00:00,153.59,153.8,153.44,153.59,22858.0,149.3294,149.5336,149.1836,149.3294,22858.0
2019-11-18 10:05:00,153.68,153.68,153.27,153.44,39763.0,149.4169,149.4169,149.0183,149.1836,39763.0
2019-11-18 10:10:00,153.37,153.48,152.97,153.03,4856.0,149.1155,149.2225,148.7266,148.785,4856.0
2019-11-18 10:15:00,153.05,153.06,152.19,152.29,9160.0,148.8044,148.8141,147.9683,148.0655,9160.0
2019-11-18 10:20:00,152.4,152.67,152.39,152.41,2556.0,148.1724,148.4349,148.1627,148.1822,2556.0
2019-11-18 10:25:00,152.49,152.49,152.29,152.41,5205.0,148.2599,148.2599,148.0655,148.1822,5205.0
2019-11-18 10:30:00,152.45,152.75,152.33,152.65,4900.0,148.221,148.5127,148.1044,148.4155,4900.0
2019-11-18 10:35:00,152.64,152.64,152.24,152.47,7328.0,148.4058,148.4058,148.0169,148.2405,7328.0
2019-11-18 10:40:00,152.39,152.45,152.1,152.1,8551.0,148.1627,148.221,147.8808,147.8808,8551.0
2019-11-18 10:45:00,152.11,152.21,151.85,151.85,13549.0,147.8905,147.9877,147.6377,147.6377,13549.0
2019-11-18 10:50:00,151.85,152.03,151.81,151.99,14287.0,147.6377,147.8127,147.5988,147.7738,14287.0
2019-11-18 10:55:00,152.0,152.04,151.75,151.9,4937.0,147.7835,147.8224,147.5405,147.6863,4937.0
2019-11-18 11:00:00,151.87,152.03,151.69,151.91,9850.0,147.6571,147.8127,147.4821,147.696,9850.0
2019-11-18 11:05:00,151.95,151.95,151.73,151.84,3436.0,147.7349,147.7349,147.521,147.628,3436.0
2019-11-18 11:10:00,152.0,152.15,151.97,152.07,4832.0,147.7835,147.9294,147.7544,147.8516,4832.0
2019-11-18 11:15:00,151.95,152.07,151.71,151.8,6016.0,147.7349,147.8516,147.5016,147.5891,6016.0
2019-11-18 11:20:00,151.83,152.22,151.82,152.21,3550.0,147.6182,147.9974,147.6085,147.9877,3550.0
2019-11-18 11:25:00,152.25,152.36,152.11,152.29,5300.0,148.0266,148.1335,147.8905,148.0655,5300.0
2019-11-18 11:30:00,152.36,152.49,152.31,152.46,3481.0,148.1335,148.2599,148.0849,148.2308,3481.0
2019-11-18 11:35:00,152.52,152.61,152.36,152.48,6954.0,148.2891,148.3766,148.1335,148.2502,6954.0
2019-11-18 11:40:00,152.57,152.57,152.42,152.47,2120.0,148.3377,148.3377,148.1919,148.2405,2120.0
2019-11-18 11:45:00,152.54,152.86,152.54,152.8,4757.0,148.3086,148.6197,148.3086,148.5613,4757.0
2019-11-18 11:50:00,152.82,152.82,152.52,152.52,3665.0,148.5808,148.5808,148.2891,148.2891,3665.0
2019-11-18 11:55:00,152.51,152.67,152.48,152.67,2578.0,148.2794,148.4349,148.2502,148.4349,2578.0
2019-11-18 12:00:00,152.67,152.7,152.32,152.43,17319.0,148.4349,148.4641,148.0947,148.2016,17319.0
2019-11-18 12:05:00,152.39,152.39,152.17,152.2,4336.0,148.1627,148.1627,147.9488,147.978,4336.0
2019-11-18 12:10:00,152.22,152.28,152.11,152.14,7898.0,147.9974,148.0558,147.8905,147.9196,7898.0
2019-11-18 12:15:00,152.12,152.23,152.05,152.18,9307.0,147.9002,148.0072,147.8321,147.9585,9307.0
2019-11-18 12:20:00,152.19,152.2,151.96,152.03,6734.0,147.9683,147.978,147.7446,147.8127,6734.0
2019-11-18 12:25:00,151.96,152.03,151.76,151.77,5550.0,147.7446,147.8127,147.5502,147.5599,5550.0
2019-11-18 12:30:00,151.74,152.09,151.74,151.99,6433.0,147.5307,147.871,147.5307,147.7738,6433.0
2019-11-18 12:35:00,152.01,152.06,151.94,152.03,5397.0,147.7933,147.8419,147.7252,147.8127,5397.0
2019-11-18 12:40:00,152.03,152.09,151.86,151.89,4964.0,147.8127,147.871,147.6474,147.6766,4964.0
2019-11-18 12:45:00,151.91,152.04,151.91,151.93,7843.0,147.696,147.8224,147.696,147.7155,7843.0
2019-11-18 12:50:00,151.97,152.01,151.9,151.9,1999.0,147.7544,147.7933,147.6863,147.6863,1999.0
2019-11-18 12:55:00,151.93,151.93,151.74,151.8,3601.0,147.7155,147.7155,147.5307,147.5891,3601.0
2019-11-18 13:00:00,151.82,151.99,151.81,151.98,1841.0,147.6085,147.7738,147.5988,147.7641,1841.0
2019-11-18 13:05:00,151.97,152.0,151.86,151.89,3201.0,147.7544,147.7835,147.6474,147.6766,3201.0
2019-11-18 13:10:00,151.93,151.94,151.73,151.92,3006.0,147.7155,147.7252,147.521,147.7057,3006.0
2019-11-18 13:15:00,151.9,152.03,151.81,152.01,4154.0,147.6863,147.8127,147.5988,147.7933,4154.0
2019-11-18 13:20:00,152.02,152.02,151.91,152.0,4154.0,147.803,147.803,147.696,147.7835,4154.0
2019-11-18 13:25:00,152.02,152.02,151.89,151.89,4402.0,147.803,147.803,147.6766,147.6766,4402.0
2019-11-18 13:30:00,151.91,152.03,151.91,152.0,4614.0,147.696,147.8127,147.696,147.7835,4614.0
2019-11-18 13:35:00,152.01,152.04,151.91,152.01,1804.0,147.7933,147.8224,147.696,147.7933,1804.0
2019-11-18 13:40:00,152.01,152.04,151.92,151.94,5455.0,147.7933,147.8224,147.7057,147.7252,5455.0
2019-11-18 13:45:00,151.93,151.96,151.78,151.96,2516.0,147.7155,147.7446,147.5696,147.7446,2516.0
2019-11-18 13:50:00,151.96,152.28,151.94,152.06,17270.0,147.7446,148.0558,147.7252,147.8419,17270.0
2019-11-18 13:55:00,152.07,152.18,152.04,152.18,1900.0,147.8516,147.9585,147.8224,147.9585,1900.0
2019-11-18 14:00:00,152.26,152.4,152.23,152.33,2273.0,148.0363,148.1724,148.0072,148.1044,2273.0
2019-11-18 14:05:00,152.3,152.43,152.28,152.39,2201.0,148.0752,148.2016,148.0558,148.1627,2201.0
2019-11-18 14:10:00,152.38,152.57,152.38,152.57,3305.0,148.153,148.3377,148.153,148.3377,3305.0
2019-11-18 14:15:00,152.53,152.67,152.52,152.67,4068.0,148.2988,148.4349,148.2891,148.4349,4068.0
2019-11-18 14:20:00,152.67,152.8,152.63,152.73,21682.0,148.4349,148.5613,148.3961,148.4933,21682.0
2019-11-18 14:25:00,152.71,152.87,152.7,152.86,3761.0,148.4738,148.6294,148.4641,148.6197,3761.0
2019-11-18 14:30:00,152.88,152.89,152.79,152.87,3898.0,148.6391,148.6488,148.5516,148.6294,3898.0
2019-11-18 14:35:00,152.87,152.91,152.81,152.87,2506.0,148.6294,148.6683,148.5711,148.6294,2506.0
2019-11-18 14:40:00,152.86,152.88,152.76,152.78,2301.0,148.6197,148.6391,148.5224,148.5419,2301.0
2019-11-18 14:45:00,152.74,152.76,152.68,152.76,2200.0,148.503,148.5224,148.4447,148.5224,2200.0
2019-11-18 14:50:00,152.76,152.92,152.76,152.92,3803.0,148.5224,148.678,148.5224,148.678,3803.0
2019-11-18 14:55:00,152.88,152.98,152.83,152.88,3400.0,148.6391,148.7363,148.5905,148.6391,3400.0
2019-11-18 15:00:00,152.94,152.98,152.94,152.98,3003.0,148.6975,148.7363,148.6975,148.7363,3003.0
2019-11-18 15:05:00,153.0,153.05,152.92,152.92,10082.0,148.7558,148.8044,148.678,148.678,10082.0
2019-11-18 15:10:00,152.89,153.0,152.86,152.97,6301.0,148.6488,148.7558,148.6197,148.7266,6301.0
2019-11-18 15:15:00,152.97,153.04,152.93,153.03,7276.0,148.7266,148.7947,148.6877,148.785,7276.0
2019-11-18 15:20:00,153.02,153.03,152.95,152.97,5898.0,148.7752,148.785,148.7072,148.7266,5898.0
2019-11-18 15:25:00,152.96,153.02,152.95,153.02,6832.0,148.7169,148.7752,148.7072,148.7752,6832.0
2019-11-18 15:30:00,153.0,153.05,152.93,152.94,8782.0,148.7558,148.8044,148.6877,148.6975,8782.0
2019-11-18 15:35:00,152.94,153.01,152.84,152.95,8962.0,148.6975,148.7655,148.6002,148.7072,8962.0
2019-11-18 15:40:00,152.97,152.99,152.79,152.94,10108.0,148.7266,148.7461,148.5516,148.6975,10108.0
2019-11-18 15:45:00,152.97,153.01,152.83,152.92,11739.0,148.7266,148.7655,148.5905,148.678,11739.0
2019-11-18 15:50:00,152.9,153.1,152.88,153.08,13527.0,148.6586,148.853,148.6391,148.8336,13527.0
2019-11-18 15:55:00,153.05,153.27,152.98,153.26,43933.0,148.8044,149.0183,148.7363,149.0086,43933.0
2019-11-19 09:30:00,154.19,154.22,153.3,153.51,14047.0,149.9128,149.9419,149.0475,149.2516,14047.0
2019-11-19 09:35:00,153.39,154.87,153.39,154.75,27670.0,149.135,150.5739,149.135,150.4572,27670.0
2019-11-19 09:40:00,154.75,154.97,154.42,154.61,28332.0,150.4572,150.6711,150.1364,150.3211,28332.0
2019-11-19 09:45:00,154.62,154.8,154.43,154.7,57030.0,150.3309,150.5059,150.1461,150.4086,57030.0
2019-11-19 09:50:00,154.53,154.76,153.6,153.69,31147.0,150.2433,150.467,149.3391,149.4266,31147.0
2019-11-19 09:55:00,153.78,153.83,153.11,153.52,5227.0,149.5142,149.5628,148.8627,149.2614,5227.0
2019-11-19 10:00:00,153.52,153.69,152.83,153.26,5892.0,149.2614,149.4266,148.5905,149.0086,5892.0
2019-11-19 10:05:00,153.11,153.3,153.1,153.27,3034.0,148.8627,149.0475,148.853,149.0183,3034.0
2019-11-19 10:10:00,153.3,153.4,153.14,153.2,4061.0,149.0475,149.1447,148.8919,148.9502,4061.0
2019-11-19 10:15:00,153.12,153.27,152.98,153.1,11124.0,148.8725,149.0183,148.7363,148.853,11124.0
2019-11-19 10:20:00,153.16,153.16,152.34,152.35,9370.0,148.9114,148.9114,148.1141,148.1238,9370.0
2019-11-19 10:25:00,152.35,152.35,152.01,152.3,7011.0,148.1238,148.1238,147.7933,148.0752,7011.0
2019-11-19 10:30:00,152.37,152.48,152.09,152.3,4326.0,148.1433,148.2502,147.871,148.0752,4326.0
2019-11-19 10:35:00,152.3,152.39,151.95,152.33,6574.0,148.0752,148.1627,147.7349,148.1044,6574.0
2019-11-19 10:40:00,152.33,152.43,152.13,152.13,1844.0,148.1044,148.2016,147.9099,147.9099,1844.0
2019-11-19 10:45:00,152.25,152.32,151.83,151.92,3788.0,148.0266,148.0947,147.6182,147.7057,3788.0
2019-11-19 10:50:00,151.8,151.85,151.42,151.53,12428.0,147.5891,147.6377,147.2196,147.3266,12428.0
2019-11-19 10:55:00,151.45,151.75,151.21,151.69,7778.0,147.2488,147.5405,147.0154,147.4821,7778.0
2019-11-19 11:00:00,151.65,152.06,151.65,151.91,4180.0,147.4432,147.8419,147.4432,147.696,4180.0
2019-11-19 11:05:00,151.91,152.04,151.73,151.73,2300.0,147.696,147.8224,147.521,147.521,2300.0
2019-11-19 11:10:00,151.77,151.82,151.53,151.72,3851.0,147.5599,147.6085,147.3266,147.5113,3851.0
2019-11-19 11:15:00,151.73,151.8,151.64,151.78,7044.0,147.521,147.5891,147.4335,147.5696,7044.0
2019-11-19 11:20:00,151.85,151.94,151.77,151.93,3785.0,147.6377,147.7252,147.5599,147.7155,3785.0
2019-11-19 11:25:00,151.98,152.14,151.86,152.11,3024.0,147.7641,147.9196,147.6474,147.8905,3024.0
2019-11-19 11:30:00,152.12,152.28,152.03,152.28,2400.0,147.9002,148.0558,147.8127,148.0558,2400.0
2019-11-19 11:35:00,152.27,152.92,152.26,152.84,6700.0,148.046,148.678,148.0363,148.6002,6700.0
2019-11-19 11:40:00,152.82,152.82,152.45,152.49,2971.0,148.5808,148.5808,148.221,148.2599,2971.0
2019-11-19 11:45:00,152.34,152.35,152.09,152.18,3733.0,148.1141,148.1238,147.871,147.9585,3733.0
2019-11-19 11:50:00,152.2,152.53,152.12,152.53,4610.0,147.978,148.2988,147.9002,148.2988,4610.0
2019-11-19 11:55:00,152.55,152.84,152.52,152.84,5400.0,148.3183,148.6002,148.2891,148.6002,5400.0
2019-11-19 12:00:00,152.83,152.9,152.75,152.8,2400.0,148.5905,148.6586,148.5127,148.5613,2400.0
2019-11-19 12:05:00,152.74,152.74,152.34,152.54,1355.0,148.503,148.503,148.1141,148.3086,1355.0
2019-11-19 12:10:00,152.53,152.57,152.4,152.51,1280.0,148.2988,148.3377,148.1724,148.2794,1280.0
2019-11-19 12:15:00,152.57,152.91,152.54,152.82,7503.0,148.3377,148.6683,148.3086,148.5808,7503.0
2019-11-19 12:20:00,152.81,152.97,152.8,152.88,6689.0,148.5711,148.7266,148.5613,148.6391,6689.0
2019-11-19 12:25:00,152.94,152.95,152.89,152.95,1855.0,148.6975,148.7072,148.6488,148.7072,1855.0
2019-11-19 12:30:00,152.93,152.94,152.66,152.66,3500.0,148.6877,148.6975,148.4252,148.4252,3500.0
2019-11-19 12:35:00,152.62,152.66,152.55,152.6,1405.0,148.3863,148.4252,148.3183,148.3669,1405.0
2019-11-19 12:40:00,152.58,152.58,152.48,152.5,1244.0,148.3474,148.3474,148.2502,148.2697,1244.0
2019-11-19 12:45:00,152.45,152.75,152.45,152.69,3987.0,148.221,148.5127,148.221,148.4544,3987.0
2019-11-19 12:50:00,152.64,152.75,152.64,152.7,700.0,148.4058,148.5127,148.4058,148.4641,700.0
2019-11-19 12:55:00,152.76,152.87,152.76,152.82,1200.0,148.5224,148.6294,148.5224,148.5808,1200.0
2019-11-19 13:00:00,152.75,152.77,152.64,152.76,2075.0,148.5127,148.5322,148.4058,148.5224,2075.0
2019-11-19 13:05:00,152.77,152.9,152.76,152.9,1827.0,148.5322,148.6586,148.5224,148.6586,1827.0
2019-11-19 13:10:00,152.87,152.93,152.8,152.82,2250.0,148.6294,148.6877,148.5613,148.5808,2250.0
2019-11-19 13:15:00,152.86,152.86,152.81,152.81,500.0,148.6197,148.6197,148.5711,148.5711,500.0
2019-11-19 13:20:00,152.81,152.81,152.69,152.69,2403.0,148.5711,148.5711,148.4544,148.4544,2403.0
2019-11-19 13:25:00,152.72,152.73,152.63,152.68,3399.0,148.4836,148.4933,148.3961,148.4447,3399.0
2019-11-19 13:30:00,152.63,152.67,152.54,152.59,6462.0,148.3961,148.4349,148.3086,148.3572,6462.0
2019-11-19 13:35:00,152.57,152.58,152.38,152.38,2332.0,148.3377,148.3474,148.153,148.153,2332.0
2019-11-19 13:40:00,152.39,152.39,152.3,152.36,1400.0,148.1627,148.1627,148.0752,148.1335,1400.0
2019-11-19 13:45:00,152.37,152.42,152.32,152.4,1500.0,148.1433,148.1919,148.0947,148.1724,1500.0
2019-11-19 13:50:00,152.4,152.43,152.28,152.33,3362.0,148.1724,148.2016,148.0558,148.1044,3362.0
2019-11-19 13:55:00,152.3,152.34,152.22,152.22,2284.0,148.0752,148.1141,147.9974,147.9974,2284.0
2019-11-19 14:00:00,152.21,152.35,152.2,152.34,2800.0,147.9877,148.1238,147.978,148.1141,2800.0
2019-11-19 14:05:00,152.31,152.34,152.14,152.16,4671.0,148.0849,148.1141,147.9196,147.9391,4671.0
2019-11-19 14:10:00,152.07,152.07,151.88,151.89,8909.0,147.8516,147.8516,147.6669,147.6766,8909.0
2019-11-19 14:15:00,151.89,151.95,151.81,151.86,4024.0,147.6766,147.7349,147.5988,147.6474,4024.0
2019-11-19 14:20:00,151.87,152.22,151.84,152.22,4700.0,147.6571,147.9974,147.628,147.9974,4700.0
2019-11-19 14:25:00,152.22,152.43,152.15,152.39,7393.0,147.9974,148.2016,147.9294,148.1627,7393.0
2019-11-19 14:30:00,152.42,152.42,152.21,152.21,2494.0,148.1919,148.1919,147.9877,147.9877,2494.0
2019-11-19 14:35:00,152.28,152.38,152.26,152.3,5229.0,148.0558,148.153,148.0363,148.0752,5229.0
2019-11-19 14:40:00,152.29,152.3,152.2,152.3,2631.0,148.0655,148.0752,147.978,148.0752,2631.0
2019-11-19 14:45:00,152.28,152.43,152.28,152.37,1575.0,148.0558,148.2016,148.0558,148.1433,1575.0
2019-11-19 14:50:00,152.48,152.48,152.3,152.31,2244.0,148.2502,148.2502,148.0752,148.0849,2244.0
2019-11-19 14:55:00,152.33,152.38,152.27,152.32,2075.0,148.1044,148.153,148.046,148.0947,2075.0
2019-11-19 15:00:00,152.32,152.41,152.3,152.38,2608.0,148.0947,148.1822,148.0752,148.153,2608.0
2019-11-19 15:05:00,152.36,152.4,152.08,152.08,9711.0,148.1335,148.1724,147.8613,147.8613,9711.0
2019-11-19 15:10:00,152.09,152.33,152.06,152.31,3757.0,147.871,148.1044,147.8419,148.0849,3757.0
2019-11-19 15:15:00,152.35,152.4,152.27,152.3,2162.0,148.1238,148.1724,148.046,148.0752,2162.0
2019-11-19 15:20:00,152.32,152.32,152.19,152.25,1970.0,148.0947,148.0947,147.9683,148.0266,1970.0
2019-11-19 15:25:00,152.25,152.3,152.15,152.15,2500.0,148.0266,148.0752,147.9294,147.9294,2500.0
2019-11-19 15:30:00,152.15,152.28,152.15,152.28,3500.0,147.9294,148.0558,147.9294,148.0558,3500.0
2019-11-19 15:35:00,152.27,152.54,152.27,152.4,5765.0,148.046,148.3086,148.046,148.1724,5765.0
2019-11-19 15:40:00,152.39,152.42,152.29,152.35,6272.0,148.1627,148.1919,148.0655,148.1238,6272.0
2019-11-19 15:45:00,152.32,152.32,152.13,152.22,8708.0,148.0947,148.0947,147.9099,147.9974,8708.0
2019-11-19 15:50:00,152.19,152.26,152.09,152.22,14292.0,147.9683,148.0363,147.871,147.9974,14292.0
2019-11-19 15:55:00,152.22,152.36,152.14,152.27,31099.0,147.9974,148.1335,147.9196,148.046,31099.0
2019-11-20 09:30:00,151.93,151.98,150.51,151.01,13422.0,147.7155,147.7641,146.3349,146.821,13422.0
2019-11-20 09:35:00,151.08,151.85,150.88,151.19,7325.0,146.8891,147.6377,146.6946,146.996,7325.0
2019-11-20 09:40:00,151.23,151.36,150.41,150.41,10067.0,147.0349,147.1613,146.2376,146.2376,10067.0
2019-11-20 09:45:00,150.73,150.87,150.41,150.54,14938.0,146.5488,146.6849,146.2376,146.364,14938.0
2019-11-20 09:50:00,150.59,150.8,150.03,150.24,16885.0,146.4126,146.6168,145.8682,146.0724,16885.0
2019-11-20 09:55:00,150.33,150.5,150.02,150.34,14318.0,146.1599,146.3251,145.8585,146.1696,14318.0
2019-11-20 10:00:00,150.3,150.46,150.14,150.45,8853.0,146.1307,146.2862,145.9751,146.2765,8853.0
2019-11-20 10:05:00,150.39,150.57,150.06,150.14,12400.0,146.2182,146.3932,145.8973,145.9751,12400.0
2019-11-20 10:10:00,150.15,150.53,150.07,150.18,5727.0,145.9848,146.3543,145.9071,146.014,5727.0
2019-11-20 10:15:00,150.0,150.1,149.22,149.31,42318.0,145.839,145.9362,145.0806,145.1682,42318.0
2019-11-20 10:20:00,149.31,149.5,149.19,149.22,15822.0,145.1682,145.3529,145.0515,145.0806,15822.0
2019-11-20 10:25:00,149.22,149.27,148.85,149.09,9143.0,145.0806,145.1293,144.7209,144.9543,9143.0
2019-11-20 10:30:00,149.18,149.75,149.0,149.3,27221.0,145.0418,145.5959,144.8668,145.1584,27221.0
2019-11-20 10:35:00,149.36,149.58,149.16,149.28,20585.0,145.2168,145.4307,145.0223,145.139,20585.0
2019-11-20 10:40:00,149.31,149.42,148.65,148.69,15525.0,145.1682,145.2751,144.5265,144.5653,15525.0
2019-11-20 10:45:00,148.65,148.95,148.65,148.89,8735.0,144.5265,144.8181,144.5265,144.7598,8735.0
2019-11-20 10:50:00,148.95,149.09,148.75,148.88,15994.0,144.8181,144.9543,144.6237,144.7501,15994.0
2019-11-20 10:55:00,148.86,149.24,148.86,149.12,21746.0,144.7306,145.1001,144.7306,144.9834,21746.0
2019-11-20 11:00:00,149.09,149.92,149.09,149.89,22448.0,144.9543,145.7612,144.9543,145.7321,22448.0
2019-11-20 11:05:00,149.89,150.53,149.89,150.27,11339.0,145.7321,146.3543,145.7321,146.1015,11339.0
2019-11-20 11:10:00,150.2,150.2,149.61,149.71,6529.0,146.0335,146.0335,145.4598,145.5571,6529.0
2019-11-20 11:15:00,149.71,149.9,149.64,149.74,8160.0,145.5571,145.7418,145.489,145.5862,8160.0
2019-11-20 11:20:00,149.85,149.98,149.72,149.75,14907.0,145.6932,145.8196,145.5668,145.5959,14907.0
2019-11-20 11:25:00,149.84,149.84,149.64,149.65,4537.0,145.6834,145.6834,145.489,145.4987,4537.0
2019-11-20 11:30:00,149.7,149.72,149.35,149.4,16621.0,145.5473,145.5668,145.207,145.2557,16621.0
2019-11-20 11:35:00,149.37,149.49,149.09,149.49,14636.0,145.2265,145.3432,144.9543,145.3432,14636.0
2019-11-20 11:40:00,149.49,149.56,149.01,149.03,5743.0,145.3432,145.4112,144.8765,144.8959,5743.0
2019-11-20 11:45:00,149.03,149.05,148.77,149.01,24477.0,144.8959,144.9154,144.6431,144.8765,24477.0
2019-11-20 11:50:00,149.04,149.23,148.96,149.17,27645.0,144.9056,145.0904,144.8279,145.032,27645.0
2019-11-20 11:55:00,149.2,149.31,149.05,149.31,11516.0,145.0612,145.1682,144.9154,145.1682,11516.0
2019-11-20 12:00:00,149.2,149.29,149.0,149.06,13225.0,145.0612,145.1487,144.8668,144.9251,13225.0
2019-11-20 12:05:00,149.06,149.37,148.95,149.36,14144.0,144.9251,145.2265,144.8181,145.2168,14144.0
2019-11-20 12:10:00,149.48,149.53,149.05,149.07,13391.0,145.3334,145.382,144.9154,144.9348,13391.0
2019-11-20 12:15:00,149.05,149.08,148.76,148.86,11522.0,144.9154,144.9445,144.6334,144.7306,11522.0
2019-11-20 12:20:00,148.84,148.91,148.74,148.89,9607.0,144.7112,144.7792,144.614,144.7598,9607.0
2019-11-20 12:25:00,148.9,149.31,148.77,149.31,11263.0,144.7695,145.1682,144.6431,145.1682,11263.0
2019-11-20 12:30:00,149.38,149.71,149.38,149.65,13594.0,145.2362,145.5571,145.2362,145.4987,13594.0
2019-11-20 12:35:00,149.67,149.71,149.36,149.37,9091.0,145.5182,145.5571,145.2168,145.2265,9091.0
2019-11-20 12:40:00,149.35,149.46,149.35,149.42,9697.0,145.207,145.314,145.207,145.2751,9697.0
2019-11-20 12:45:00,149.41,149.42,149.22,149.23,10013.0,145.2654,145.2751,145.0806,145.0904,10013.0
2019-11-20 12:50:00,149.25,149.41,148.64,148.71,6354.0,145.1098,145.2654,144.5167,144.5848,6354.0
2019-11-20 12:55:00,148.68,148.77,147.63,148.0,25854.0,144.5556,144.6431,143.5348,143.8945,25854.0
2019-11-20 13:00:00,148.08,148.35,148.07,148.12,5531.0,143.9723,144.2348,143.9625,144.0112,5531.0
2019-11-20 13:05:00,148.11,148.22,147.32,147.32,9790.0,144.0014,144.1084,143.2334,143.2334,9790.0
2019-11-20 13:10:00,147.32,147.32,146.71,146.77,40451.0,143.2334,143.2334,142.6403,142.6986,40451.0
2019-11-20 13:15:00,146.72,146.75,146.35,146.35,17673.0,142.65,142.6792,142.2903,142.2903,17673.0
2019-11-20 13:20:00,146.35,146.66,146.35,146.57,17388.0,142.2903,142.5917,142.2903,142.5042,17388.0
2019-11-20 13:25:00,146.57,147.23,146.57,146.89,26395.0,142.5042,143.1458,142.5042,142.8153,26395.0
2019-11-20 13:30:00,146.87,146.87,146.47,146.68,14760.0,142.7958,142.7958,142.4069,142.6111,14760.0
2019-11-20 13:35:00,146.73,146.93,146.57,146.57,12685.0,142.6597,142.8542,142.5042,142.5042,12685.0
2019-11-20 13:40:00,146.68,147.31,146.59,147.06,8943.0,142.6111,143.2236,142.5236,142.9806,8943.0
2019-11-20 13:45:00,147.12,147.6,147.09,147.59,8443.0,143.0389,143.5056,143.0097,143.4959,8443.0
2019-11-20 13:50:00,147.62,147.99,147.25,147.68,8999.0,143.525,143.8848,143.1653,143.5834,8999.0
2019-11-20 13:55:00,147.71,148.0,147.48,147.5,9043.0,143.6125,143.8945,143.3889,143.4084,9043.0
2019-11-20 14:00:00,147.74,148.0,147.63,147.66,9748.0,143.6417,143.8945,143.5348,143.5639,9748.0
2019-11-20 14:05:00,147.78,147.78,147.42,147.6,6248.0,143.6806,143.6806,143.3306,143.5056,6248.0
2019-11-20 14:10:00,147.63,148.04,147.61,147.76,12176.0,143.5348,143.9334,143.5153,143.6611,12176.0
2019-11-20 14:15:00,147.77,148.06,147.6,147.93,8508.0,143.6709,143.9528,143.5056,143.8264,8508.0
2019-11-20 14:20:00,147.94,148.1,147.72,147.72,10296.0,143.8362,143.9917,143.6223,143.6223,10296.0
2019-11-20 14:25:00,147.74,148.08,147.74,147.96,6810.0,143.6417,143.9723,143.6417,143.8556,6810.0
2019-11-20 14:30:00,147.93,148.26,147.85,148.04,9388.0,143.8264,144.1473,143.7487,143.9334,9388.0
2019-11-20 14:35:00,148.05,148.31,147.98,148.21,11270.0,143.9431,144.1959,143.875,144.0987,11270.0
2019-11-20 14:40:00,148.22,148.46,148.13,148.13,8453.0,144.1084,144.3417,144.0209,144.0209,8453.0
2019-11-20 14:45:00,148.17,148.19,147.89,148.01,14913.0,144.0598,144.0792,143.7875,143.9042,14913.0
2019-11-20 14:50:00,148.0,148.08,147.92,147.92,7837.0,143.8945,143.9723,143.8167,143.8167,7837.0
2019-11-20 14:55:00,147.95,147.99,147.81,147.97,9290.0,143.8459,143.8848,143.7098,143.8653,9290.0
2019-11-20 15:00:00,148.02,148.08,147.73,147.89,9557.0,143.9139,143.9723,143.632,143.7875,9557.0
2019-11-20 15:05:00,147.89,148.06,147.79,148.06,18735.0,143.7875,143.9528,143.6903,143.9528,18735.0
2019-11-20 15:10:00,148.08,148.28,148.01,148.21,19220.0,143.9723,144.1667,143.9042,144.0987,19220.0
2019-11-20 15:15:00,148.19,148.4,148.15,148.27,13844.0,144.0792,144.2834,144.0403,144.157,13844.0
2019-11-20 15:20:00,148.3,148.46,148.07,148.44,21862.0,144.1862,144.3417,143.9625,144.3223,21862.0
2019-11-20 15:25:00,148.44,148.49,148.23,148.24,11404.0,144.3223,144.3709,144.1181,144.1278,11404.0
2019-11-20 15:30:00,148.25,148.25,148.07,148.18,16320.0,144.1376,144.1376,143.9625,144.0695,16320.0
2019-11-20 15:35:00,148.2,148.26,148.01,148.12,28029.0,144.0889,144.1473,143.9042,144.0112,28029.0
2019-11-20 15:40:00,148.11,148.39,148.09,148.31,26593.0,144.0014,144.2737,143.982,144.1959,26593.0
2019-11-20 15:45:00,148.3,148.57,148.29,148.45,27740.0,144.1862,144.4487,144.1764,144.332,27740.0
2019-11-20 15:50:00,148.44,148.44,148.18,148.24,36590.0,144.3223,144.3223,144.0695,144.1278,36590.0
2019-11-20 15:55:00,148.23,148.55,148.22,148.51,106107.0,144.1181,144.4292,144.1084,144.3903,106107.0
2019-11-21 09:30:00,148.66,149.17,147.75,148.92,19134.0,144.5362,145.032,143.6514,144.789,19134.0
2019-11-21 09:35:00,148.61,149.26,148.61,149.16,14443.0,144.4876,145.1195,144.4876,145.0223,14443.0
2019-11-21 09:40:00,148.95,149.24,148.36,148.95,18936.0,144.8181,145.1001,144.2445,144.8181,18936.0
2019-11-21 09:45:00,149.03,149.77,148.84,149.33,11483.0,144.8959,145.6154,144.7112,145.1876,11483.0
2019-11-21 09:50:00,149.41,150.26,149.34,150.1,32316.0,145.2654,146.0918,145.1973,145.9362,32316.0
2019-11-21 09:55:00,150.04,150.43,149.7,149.7,20579.0,145.8779,146.2571,145.5473,145.5473,20579.0
2019-11-21 10:00:00,149.88,150.24,149.59,149.77,39638.0,145.7223,146.0724,145.4404,145.6154,39638.0
2019-11-21 10:05:00,149.77,150.36,149.61,150.11,17640.0,145.6154,146.189,145.4598,145.946,17640.0
2019-11-21 10:10:00,150.15,150.33,150.0,150.09,13655.0,145.9848,146.1599,145.839,145.9265,13655.0
2019-11-21 10:15:00,150.1,150.21,149.27,149.28,39778.0,145.9362,146.0432,145.1293,145.139,39778.0
2019-11-21 10:20:00,149.22,149.43,148.8,148.88,21473.0,145.0806,145.2848,144.6723,144.7501,21473.0
2019-11-21 10:25:00,148.7,149.35,148.57,149.28,9545.0,144.5751,145.207,144.4487,145.139,9545.0
2019-11-21 10:30:00,149.2,149.59,149.19,149.5,16524.0,145.0612,145.4404,145.0515,145.3529,16524.0
2019-11-21 10:35:00,149.49,149.92,149.44,149.84,2702.0,145.3432,145.7612,145.2945,145.6834,2702.0
2019-11-21 10:40:00,149.93,150.45,149.93,150.15,7658.0,145.771,146.2765,145.771,145.9848,7658.0
2019-11-21 10:45:00,150.05,150.3,149.91,150.21,8563.0,145.8876,146.1307,145.7515,146.0432,8563.0
2019-11-21 10:50:00,150.12,150.12,149.58,149.62,2899.0,145.9557,145.9557,145.4307,145.4696,2899.0
2019-11-21 10:55:00,149.64,150.13,149.64,150.13,4500.0,145.489,145.9654,145.489,145.9654,4500.0
2019-11-21 11:00:00,150.18,150.21,149.67,149.96,4440.0,146.014,146.0432,145.5182,145.8001,4440.0
2019-11-21 11:05:00,149.82,149.99,149.82,149.85,3877.0,145.664,145.8293,145.664,145.6932,3877.0
2019-11-21 11:10:00,149.86,149.86,149.4,149.51,9567.0,145.7029,145.7029,145.2557,145.3626,9567.0
2019-11-21 11:15:00,149.54,149.64,149.47,149.59,5100.0,145.3918,145.489,145.3237,145.4404,5100.0
2019-11-21 11:20:00,149.46,149.66,149.45,149.45,21611.0,145.314,145.5084,145.3043,145.3043,21611.0
2019-11-21 11:25:00,149.45,149.81,149.41,149.56,6417.0,145.3043,145.6543,145.2654,145.4112,6417.0
2019-11-21 11:30:00,149.46,149.9,149.46,149.81,2705.0,145.314,145.7418,145.314,145.6543,2705.0
2019-11-21 11:35:00,149.76,149.76,149.59,149.65,4728.0,145.6057,145.6057,145.4404,145.4987,4728.0
2019-11-21 11:40:00,149.87,150.0,149.75,150.0,3573.0,145.7126,145.839,145.5959,145.839,3573.0
2019-11-21 11:45:00,150.0,150.26,149.95,150.12,4942.0,145.839,146.0918,145.7904,145.9557,4942.0
2019-11-21 11:50:00,150.19,150.27,149.77,149.84,9910.0,146.0237,146.1015,145.6154,145.6834,9910.0
2019-11-21 11:55:00,149.78,149.82,149.66,149.68,2304.0,145.6251,145.664,145.5084,145.5279,2304.0
2019-11-21 12:00:00,149.66,149.96,149.64,149.96,4440.0,145.5084,145.8001,145.489,145.8001,4440.0
2019-11-21 12:05:00,150.06,150.32,150.01,150.14,6127.0,145.8973,146.1501,145.8487,145.9751,6127.0
2019-11-21 12:10:00,150.17,150.34,150.08,150.34,7050.0,146.0043,146.1696,145.9168,146.1696,7050.0
2019-11-21 12:15:00,150.39,150.52,150.26,150.47,17440.0,146.2182,146.3446,146.0918,146.296,17440.0
2019-11-21 12:20:00,150.45,150.67,150.44,150.58,3294.0,146.2765,146.4904,146.2668,146.4029,3294.0
2019-11-21 12:25:00,150.56,150.58,150.46,150.48,1800.0,146.3835,146.4029,146.2862,146.3057,1800.0
2019-11-21 12:30:00,150.51,150.71,150.39,150.69,3800.0,146.3349,146.5293,146.2182,146.5099,3800.0
2019-11-21 12:35:00,150.64,150.88,150.64,150.87,7627.0,146.4613,146.6946,146.4613,146.6849,7627.0
2019-11-21 12:40:00,150.84,151.07,150.81,150.82,8779.0,146.6557,146.8793,146.6265,146.6363,8779.0
2019-11-21 12:45:00,150.77,151.26,150.77,151.24,20309.0,146.5877,147.0641,146.5877,147.0446,20309.0
2019-11-21 12:50:00,151.24,151.27,151.12,151.12,4593.0,147.0446,147.0738,146.9279,146.9279,4593.0
2019-11-21 12:55:00,151.29,151.38,151.17,151.37,3150.0,147.0932,147.1807,146.9766,147.171,3150.0
2019-11-21 13:00:00,151.35,151.53,151.33,151.33,5460.0,147.1516,147.3266,147.1321,147.1321,5460.0
2019-11-21 13:05:00,151.36,151.41,151.27,151.27,6799.0,147.1613,147.2099,147.0738,147.0738,6799.0
2019-11-21 13:10:00,151.32,151.39,151.2,151.28,5293.0,147.1224,147.1905,147.0057,147.0835,5293.0
2019-11-21 13:15:00,151.25,151.31,151.02,151.22,5041.0,147.0543,147.1127,146.8307,147.0252,5041.0
2019-11-21 13:20:00,151.22,151.39,151.15,151.39,5600.0,147.0252,147.1905,146.9571,147.1905,5600.0
2019-11-21 13:25:00,151.39,151.49,151.36,151.4,4419.0,147.1905,147.2877,147.1613,147.2002,4419.0
2019-11-21 13:30:00,151.43,151.6,151.38,151.43,10198.0,147.2293,147.3946,147.1807,147.2293,10198.0
2019-11-21 13:35:00,151.41,151.51,151.37,151.51,1500.0,147.2099,147.3071,147.171,147.3071,1500.0
2019-11-21 13:40:00,151.53,151.57,151.37,151.4,5050.0,147.3266,147.3655,147.171,147.2002,5050.0
2019-11-21 13:45:00,151.4,151.55,151.39,151.5,3100.0,147.2002,147.346,147.1905,147.2974,3100.0
2019-11-21 13:50:00,151.51,151.6,151.46,151.53,4820.0,147.3071,147.3946,147.2585,147.3266,4820.0
2019-11-21 13:55:00,151.47,151.47,151.18,151.3,11969.0,147.2682,147.2682,146.9863,147.1029,11969.0
2019-11-21 14:00:00,151.28,151.39,151.22,151.23,10245.0,147.0835,147.1905,147.0252,147.0349,10245.0
2019-11-21 14:05:00,151.24,151.48,151.15,151.4,14591.0,147.0446,147.278,146.9571,147.2002,14591.0
2019-11-21 14:10:00,151.35,151.35,151.25,151.3,6430.0,147.1516,147.1516,147.0543,147.1029,6430.0
2019-11-21 14:15:00,151.32,151.47,151.3,151.43,10854.0,147.1224,147.2682,147.1029,147.2293,10854.0
2019-11-21 14:20:00,151.47,151.76,151.47,151.67,10711.0,147.2682,147.5502,147.2682,147.4627,10711.0
2019-11-21 14:25:00,151.69,151.7,151.48,151.49,10214.0,147.4821,147.4919,147.278,147.2877,10214.0
2019-11-21 14:30:00,151.49,151.66,151.47,151.65,7211.0,147.2877,147.453,147.2682,147.4432,7211.0
2019-11-21 14:35:00,151.62,151.9,151.61,151.89,11917.0,147.4141,147.6863,147.4043,147.6766,11917.0
2019-11-21 14:40:00,151.88,151.96,151.8,151.87,6016.0,147.6669,147.7446,147.5891,147.6571,6016.0
2019-11-21 14:45:00,151.91,152.16,151.9,152.16,9369.0,147.696,147.9391,147.6863,147.9391,9369.0
2019-11-21 14:50:00,152.15,152.23,152.04,152.17,9875.0,147.9294,148.0072,147.8224,147.9488,9875.0
2019-11-21 14:55:00,152.17,152.27,152.12,152.19,8268.0,147.9488,148.046,147.9002,147.9683,8268.0
2019-11-21 15:00:00,152.19,152.3,152.16,152.21,6705.0,147.9683,148.0752,147.9391,147.9877,6705.0
2019-11-21 15:05:00,152.21,152.22,152.02,152.06,11018.0,147.9877,147.9974,147.803,147.8419,11018.0
2019-11-21 15:10:00,152.09,152.23,152.05,152.19,7607.0,147.871,148.0072,147.8321,147.9683,7607.0
2019-11-21 15:15:00,152.17,152.28,152.15,152.16,8778.0,147.9488,148.0558,147.9294,147.9391,8778.0
2019-11-21 15:20:00,152.18,152.28,152.16,152.19,7885.0,147.9585,148.0558,147.9391,147.9683,7885.0
2019-11-21 15:25:00,152.21,152.35,152.17,152.34,8315.0,147.9877,148.1238,147.9488,148.1141,8315.0
2019-11-21 15:30:00,152.34,152.52,152.33,152.38,21410.0,148.1141,148.2891,148.1044,148.153,21410.0
2019-11-21 15:35:00,152.4,152.53,152.36,152.4,12757.0,148.1724,148.2988,148.1335,148.1724,12757.0
2019-11-21 15:40:00,152.42,152.5,152.27,152.5,18369.0,148.1919,148.2697,148.046,148.2697,18369.0
2019-11-21 15:45:00,152.48,152.51,152.39,152.43,24115.0,148.2502,148.2794,148.1627,148.2016,24115.0
2019-11-21 15:50:00,152.4,152.41,152.2,152.38,50854.0,148.1724,148.1822,147.978,148.153,50854.0
2019-11-21 15:55:00,152.35,152.64,152.34,152.51,76504.0,148.1238,148.4058,148.1141,148.2794,76504.0
2019-11-22 09:30:00,152.25,152.64,152.08,152.38,16861.0,148.0266,148.4058,147.8613,148.153,16861.0
2019-11-22 09:35:00,152.38,152.51,151.87,152.09,9541.0,148.153,148.2794,147.6571,147.871,9541.0
2019-11-22 09:40:00,152.05,152.4,151.87,152.12,5721.0,147.8321,148.1724,147.6571,147.9002,5721.0
2019-11-22 09:45:00,152.21,153.41,152.2,153.33,5695.0,147.9877,149.1544,147.978,149.0766,5695.0
2019-11-22 09:50:00,153.24,153.83,153.23,153.47,6851.0,148.9891,149.5628,148.9794,149.2128,6851.0
2019-11-22 09:55:00,153.5,154.0,153.4,153.7,16116.0,149.2419,149.7281,149.1447,149.4364,16116.0
2019-11-22 10:00:00,153.74,154.17,153.62,153.97,9816.0,149.4753,149.8933,149.3586,149.6989,9816.0
2019-11-22 10:05:00,154.01,154.25,153.92,154.17,13473.0,149.7378,149.9711,149.6503,149.8933,13473.0
2019-11-22 10:10:00,154.22,154.38,153.81,153.99,14994.0,149.9419,150.0975,149.5433,149.7183,14994.0
2019-11-22 10:15:00,154.01,154.28,153.55,153.71,10853.0,149.7378,150.0003,149.2905,149.4461,10853.0
2019-11-22 10:20:00,153.82,154.24,153.8,154.24,5516.0,149.553,149.9614,149.5336,149.9614,5516.0
2019-11-22 10:25:00,154.2,154.79,154.11,154.22,20819.0,149.9225,150.4961,149.835,149.9419,20819.0
2019-11-22 10:30:00,154.12,154.51,154.1,154.47,7864.0,149.8447,150.2239,149.8253,150.185,7864.0
2019-11-22 10:35:00,154.42,154.47,154.12,154.18,10219.0,150.1364,150.185,149.8447,149.9031,10219.0
2019-11-22 10:40:00,154.29,154.93,154.29,154.93,18427.0,150.01,150.6323,150.01,150.6323,18427.0
2019-11-22 10:45:00,154.8,154.81,154.28,154.28,10104.0,150.5059,150.5156,150.0003,150.0003,10104.0
2019-11-22 10:50:00,154.27,154.27,153.89,154.03,11641.0,149.9906,149.9906,149.6211,149.7572,11641.0
2019-11-22 10:55:00,154.1,154.29,153.97,154.05,7029.0,149.8253,150.01,149.6989,149.7767,7029.0
2019-11-22 11:00:00,154.03,154.13,153.51,153.54,24693.0,149.7572,149.8544,149.2516,149.2808,24693.0
2019-11-22 11:05:00,153.46,154.3,153.44,154.22,9052.0,149.203,150.0197,149.1836,149.9419,9052.0
2019-11-22 11:10:00,154.28,154.34,153.95,153.95,5718.0,150.0003,150.0586,149.6794,149.6794,5718.0
2019-11-22 11:15:00,153.98,154.06,153.66,153.8,5314.0,149.7086,149.7864,149.3975,149.5336,5314.0
2019-11-22 11:20:00,153.84,154.4,153.84,154.07,7231.0,149.5725,150.117,149.5725,149.7961,7231.0
2019-11-22 11:25:00,153.99,154.18,153.99,154.08,3261.0,149.7183,149.9031,149.7183,149.8058,3261.0
2019-11-22 11:30:00,154.03,154.12,153.97,154.05,5296.0,149.7572,149.8447,149.6989,149.7767,5296.0
2019-11-22 11:35:00,154.02,154.44,154.02,154.32,3547.0,149.7475,150.1558,149.7475,150.0392,3547.0
2019-11-22 11:40:00,154.37,154.5,154.24,154.46,11205.0,150.0878,150.2142,149.9614,150.1753,11205.0
2019-11-22 11:45:00,154.48,154.54,154.44,154.46,4306.0,150.1947,150.2531,150.1558,150.1753,4306.0
2019-11-22 11:50:00,154.48,154.64,154.46,154.49,7353.0,150.1947,150.3503,150.1753,150.2045,7353.0
2019-11-22 11:55:00,154.45,154.58,154.36,154.58,4138.0,150.1656,150.292,150.0781,150.292,4138.0
2019-11-22 12:00:00,154.61,154.69,154.59,154.59,4450.0,150.3211,150.3989,150.3017,150.3017,4450.0
2019-11-22 12:05:00,154.62,154.79,154.62,154.76,4820.0,150.3309,150.4961,150.3309,150.467,4820.0
2019-11-22 12:10:00,154.78,154.82,154.51,154.58,8027.0,150.4864,150.5253,150.2239,150.292,8027.0
2019-11-22 12:15:00,154.59,154.61,154.36,154.48,5517.0,150.3017,150.3211,150.0781,150.1947,5517.0
2019-11-22 12:20:00,154.48,154.58,154.4,154.4,5534.0,150.1947,150.292,150.117,150.117,5534.0
2019-11-22 12:25:00,154.42,154.59,154.42,154.46,4002.0,150.1364,150.3017,150.1364,150.1753,4002.0
2019-11-22 12:30:00,154.45,154.48,154.34,154.39,5919.0,150.1656,150.1947,150.0586,150.1072,5919.0
2019-11-22 12:35:00,154.36,154.39,154.27,154.32,4503.0,150.0781,150.1072,149.9906,150.0392,4503.0
2019-11-22 12:40:00,154.34,154.67,154.33,154.63,6059.0,150.0586,150.3795,150.0489,150.3406,6059.0
2019-11-22 12:45:00,154.58,154.74,154.53,154.67,11886.0,150.292,150.4475,150.2433,150.3795,11886.0
2019-11-22 12:50:00,154.67,154.81,154.64,154.81,3900.0,150.3795,150.5156,150.3503,150.5156,3900.0
2019-11-22 12:55:00,154.78,154.82,154.62,154.7,4692.0,150.4864,150.5253,150.3309,150.4086,4692.0
2019-11-22 13:00:00,154.68,154.73,154.6,154.69,4512.0,150.3892,150.4378,150.3114,150.3989,4512.0
2019-11-22 13:05:00,154.73,154.75,154.64,154.71,3530.0,150.4378,150.4572,150.3503,150.4184,3530.0
2019-11-22 13:10:00,154.66,154.8,154.65,154.73,4415.0,150.3697,150.5059,150.36,150.4378,4415.0
2019-11-22 13:15:00,154.69,154.71,154.58,154.71,3905.0,150.3989,150.4184,150.292,150.4184,3905.0
2019-11-22 13:20:00,154.69,154.9,154.69,154.87,5336.0,150.3989,150.6031,150.3989,150.5739,5336.0
2019-11-22 13:25:00,154.9,154.98,154.88,154.96,3780.0,150.6031,150.6809,150.5836,150.6614,3780.0
2019-11-22 13:30:00,154.96,155.23,154.85,155.23,17546.0,150.6614,150.9239,150.5545,150.9239,17546.0
2019-11-22 13:35:00,155.21,155.49,155.13,155.28,15938.0,150.9045,151.1767,150.8267,150.9725,15938.0
2019-11-22 13:40:00,155.27,155.3,154.96,155.01,8981.0,150.9628,150.992,150.6614,150.71,8981.0
2019-11-22 13:45:00,155.01,155.23,154.94,155.12,7709.0,150.71,150.9239,150.642,150.817,7709.0
2019-11-22 13:50:00,155.1,155.11,154.79,154.81,3925.0,150.7975,150.8073,150.4961,150.5156,3925.0
2019-11-22 13:55:00,154.84,155.01,154.84,154.97,8257.0,150.5447,150.71,150.5447,150.6711,8257.0
2019-11-22 14:00:00,154.94,154.98,154.8,154.83,4682.0,150.642,150.6809,150.5059,150.535,4682.0
2019-11-22 14:05:00,154.83,154.96,154.81,154.88,6516.0,150.535,150.6614,150.5156,150.5836,6516.0
2019-11-22 14:10:00,154.89,154.9,154.79,154.8,5099.0,150.5934,150.6031,150.4961,150.5059,5099.0
2019-11-22 14:15:00,154.78,154.78,154.65,154.67,3770.0,150.4864,150.4864,150.36,150.3795,3770.0
2019-11-22 14:20:00,154.66,154.71,154.56,154.63,4435.0,150.3697,150.4184,150.2725,150.3406,4435.0
2019-11-22 14:25:00,154.62,154.76,154.56,154.76,7734.0,150.3309,150.467,150.2725,150.467,7734.0
2019-11-22 14:30:00,154.76,154.78,154.51,154.56,11864.0,150.467,150.4864,150.2239,150.2725,11864.0
2019-11-22 14:35:00,154.53,154.53,154.45,154.49,5183.0,150.2433,150.2433,150.1656,150.2045,5183.0
2019-11-22 14:40:00,154.53,154.58,154.4,154.4,6081.0,150.2433,150.292,150.117,150.117,6081.0
2019-11-22 14:45:00,154.4,154.43,154.27,154.28,5388.0,150.117,150.1461,149.9906,150.0003,5388.0
2019-11-22 14:50:00,154.26,154.49,154.23,154.42,7178.0,149.9808,150.2045,149.9517,150.1364,7178.0
2019-11-22 14:55:00,154.44,154.54,154.39,154.41,5325.0,150.1558,150.2531,150.1072,150.1267,5325.0
2019-11-22 15:00:00,154.43,154.5,154.28,154.31,6716.0,150.1461,150.2142,150.0003,150.0295,6716.0
2019-11-22 15:05:00,154.27,154.38,154.27,154.33,6022.0,149.9906,150.0975,149.9906,150.0489,6022.0
2019-11-22 15:10:00,154.34,154.38,154.18,154.38,7387.0,150.0586,150.0975,149.9031,150.0975,7387.0
2019-11-22 15:15:00,154.43,154.58,154.43,154.55,6001.0,150.1461,150.292,150.1461,150.2628,6001.0
2019-11-22 15:20:00,154.53,154.63,154.5,154.59,7166.0,150.2433,150.3406,150.2142,150.3017,7166.0
2019-11-22 15:25:00,154.63,154.64,154.43,154.47,18362.0,150.3406,150.3503,150.1461,150.185,18362.0
2019-11-22 15:30:00,154.47,154.49,154.31,154.38,4961.0,150.185,150.2045,150.0295,150.0975,4961.0
2019-11-22 15:35:00,154.36,154.46,154.21,154.39,21861.0,150.0781,150.1753,149.9322,150.1072,21861.0
2019-11-22 15:40:00,154.37,154.43,154.31,154.42,9892.0,150.0878,150.1461,150.0295,150.1364,9892.0
2019-11-22 15:45:00,154.43,154.5,154.39,154.48,15974.0,150.1461,150.2142,150.1072,150.1947,15974.0
2019-11-22 15:50:00,154.42,154.46,154.3,154.4,20805.0,150.1364,150.1753,150.0197,150.117,20805.0
2019-11-22 15:55:00,154.41,154.63,154.41,154.53,40757.0,150.1267,150.3406,150.1267,150.2433,40757.0
2019-11-25 09:30:00,155.38,155.38,154.0,154.0,12095.0,151.0698,151.0698,149.7281,149.7281,12095.0
2019-11-25 09:35:00,153.6,154.36,153.16,154.36,6364.0,149.3391,150.0781,148.9114,150.0781,6364.0
2019-11-25 09:40:00,154.85,155.2,154.46,154.91,9774.0,150.5545,150.8948,150.1753,150.6128,9774.0
2019-11-25 09:45:00,155.04,155.06,154.85,154.89,2210.0,150.7392,150.7586,150.5545,150.5934,2210.0
2019-11-25 09:50:00,154.83,155.08,154.75,155.03,6476.0,150.535,150.7781,150.4572,150.7295,6476.0
2019-11-25 09:55:00,155.02,155.36,154.87,155.36,12243.0,150.7198,151.0503,150.5739,151.0503,12243.0
2019-11-25 10:00:00,155.31,155.36,155.1,155.28,4025.0,151.0017,151.0503,150.7975,150.9725,4025.0
2019-11-25 10:05:00,155.23,155.66,155.23,155.5,13259.0,150.9239,151.342,150.9239,151.1864,13259.0
2019-11-25 10:10:00,155.47,155.9,155.46,155.83,11757.0,151.1573,151.5753,151.1476,151.5073,11757.0
2019-11-25 10:15:00,155.9,156.88,155.9,156.64,11007.0,151.5753,152.5282,151.5753,152.2948,11007.0
2019-11-25 10:20:00,156.62,156.62,156.3,156.59,2575.0,152.2754,152.2754,151.9642,152.2462,2575.0
2019-11-25 10:25:00,156.59,156.74,156.51,156.65,5700.0,152.2462,152.392,152.1684,152.3045,5700.0
2019-11-25 10:30:00,156.75,156.9,156.51,156.56,6036.0,152.4018,152.5476,152.1684,152.217,6036.0
2019-11-25 10:35:00,156.53,156.72,156.52,156.67,7410.0,152.1879,152.3726,152.1781,152.324,7410.0
2019-11-25 10:40:00,156.73,156.92,156.65,156.82,5083.0,152.3823,152.567,152.3045,152.4698,5083.0
2019-11-25 10:45:00,156.83,156.84,156.72,156.78,3358.0,152.4795,152.4893,152.3726,152.4309,3358.0
2019-11-25 10:50:00,156.78,157.38,156.72,157.35,15151.0,152.4309,153.0143,152.3726,152.9851,15151.0
2019-11-25 10:55:00,157.39,157.45,156.83,156.83,9714.0,153.024,153.0823,152.4795,152.4795,9714.0
2019-11-25 11:00:00,156.88,157.07,156.52,156.59,12299.0,152.5282,152.7129,152.1781,152.2462,12299.0
2019-11-25 11:05:00,156.58,156.88,156.52,156.58,4557.0,152.2365,152.5282,152.1781,152.2365,4557.0
2019-11-25 11:10:00,156.63,157.11,156.63,157.11,8056.0,152.2851,152.7518,152.2851,152.7518,8056.0
2019-11-25 11:15:00,157.12,157.27,156.87,156.92,8495.0,152.7615,152.9073,152.5184,152.567,8495.0
2019-11-25 11:20:00,156.88,157.13,156.79,156.85,6157.0,152.5282,152.7712,152.4407,152.499,6157.0
2019-11-25 11:25:00,156.84,157.09,156.84,156.87,6127.0,152.4893,152.7323,152.4893,152.5184,6127.0
2019-11-25 11:30:00,156.94,157.36,156.86,157.09,10444.0,152.5865,152.9948,152.5087,152.7323,10444.0
2019-11-25 11:35:00,157.12,157.5,157.09,157.46,10368.0,152.7615,153.131,152.7323,153.0921,10368.0
2019-11-25 11:40:00,157.51,157.84,157.49,157.59,17635.0,153.1407,153.4615,153.1212,153.2185,17635.0
2019-11-25 11:45:00,157.63,157.77,157.5,157.77,11273.0,153.2574,153.3935,153.131,153.3935,11273.0
2019-11-25 11:50:00,157.77,157.85,157.41,157.51,10370.0,153.3935,153.4713,153.0435,153.1407,10370.0
2019-11-25 11:55:00,157.49,157.55,157.42,157.5,6861.0,153.1212,153.1796,153.0532,153.131,6861.0
2019-11-25 12:00:00,157.54,157.54,157.12,157.13,7816.0,153.1699,153.1699,152.7615,152.7712,7816.0
2019-11-25 12:05:00,157.22,157.23,156.95,157.05,3200.0,152.8587,152.8685,152.5962,152.6934,3200.0
2019-11-25 12:10:00,157.09,157.24,156.98,156.99,5900.0,152.7323,152.8782,152.6254,152.6351,5900.0
2019-11-25 12:15:00,157.0,157.1,156.86,156.91,7810.0,152.6448,152.7421,152.5087,152.5573,7810.0
2019-11-25 12:20:00,156.93,156.95,156.85,156.89,4257.0,152.5768,152.5962,152.499,152.5379,4257.0
2019-11-25 12:25:00,156.9,156.98,156.86,156.9,4726.0,152.5476,152.6254,152.5087,152.5476,4726.0
2019-11-25 12:30:00,156.95,157.14,156.95,157.04,25911.0,152.5962,152.7809,152.5962,152.6837,25911.0
2019-11-25 12:35:00,157.06,157.25,157.0,157.2,3400.0,152.7032,152.8879,152.6448,152.8393,3400.0
2019-11-25 12:40:00,157.22,157.22,157.04,157.04,4052.0,152.8587,152.8587,152.6837,152.6837,4052.0
2019-11-25 12:45:00,157.07,157.15,156.99,157.09,3688.0,152.7129,152.7907,152.6351,152.7323,3688.0
2019-11-25 12:50:00,157.11,157.44,157.1,157.24,5841.0,152.7518,153.0726,152.7421,152.8782,5841.0
2019-11-25 12:55:00,157.2,157.3,157.15,157.27,5273.0,152.8393,152.9365,152.7907,152.9073,5273.0
2019-11-25 13:00:00,157.3,157.5,157.26,157.49,7223.0,152.9365,153.131,152.8976,153.1212,7223.0
2019-11-25 13:05:00,157.55,157.74,157.46,157.46,7658.0,153.1796,153.3643,153.0921,153.0921,7658.0
2019-11-25 13:10:00,157.45,157.59,157.37,157.37,2449.0,153.0823,153.2185,153.0046,153.0046,2449.0
2019-11-25 13:15:00,157.47,157.64,157.47,157.54,3234.0,153.1018,153.2671,153.1018,153.1699,3234.0
2019-11-25 13:20:00,157.52,157.6,157.41,157.45,4402.0,153.1504,153.2282,153.0435,153.0823,4402.0
2019-11-25 13:25:00,157.36,157.41,157.31,157.41,3301.0,152.9948,153.0435,152.9462,153.0435,3301.0
2019-11-25 13:30:00,157.4,157.44,157.35,157.39,3911.0,153.0337,153.0726,152.9851,153.024,3911.0
2019-11-25 13:35:00,157.42,157.45,157.29,157.29,2924.0,153.0532,153.0823,152.9268,152.9268,2924.0
2019-11-25 13:40:00,157.32,157.32,157.2,157.26,3333.0,152.956,152.956,152.8393,152.8976,3333.0
2019-11-25 13:45:00,157.22,157.34,157.12,157.33,5635.0,152.8587,152.9754,152.7615,152.9657,5635.0
2019-11-25 13:50:00,157.33,157.33,157.19,157.22,2981.0,152.9657,152.9657,152.8296,152.8587,2981.0
2019-11-25 13:55:00,157.23,157.28,157.22,157.22,2300.0,152.8685,152.9171,152.8587,152.8587,2300.0
2019-11-25 14:00:00,157.23,157.31,157.11,157.12,5463.0,152.8685,152.9462,152.7518,152.7615,5463.0
2019-11-25 14:05:00,157.05,157.17,156.89,156.89,5382.0,152.6934,152.8101,152.5379,152.5379,5382.0
2019-11-25 14:10:00,156.85,157.03,156.83,156.97,7328.0,152.499,152.674,152.4795,152.6157,7328.0
2019-11-25 14:15:00,157.0,157.19,156.95,157.18,4100.0,152.6448,152.8296,152.5962,152.8198,4100.0
2019-11-25 14:20:00,157.18,157.29,157.15,157.25,7746.0,152.8198,152.9268,152.7907,152.8879,7746.0
2019-11-25 14:25:00,157.28,157.28,157.1,157.2,4793.0,152.9171,152.9171,152.7421,152.8393,4793.0
2019-11-25 14:30:00,157.2,157.2,157.08,157.14,5003.0,152.8393,152.8393,152.7226,152.7809,5003.0
2019-11-25 14:35:00,157.17,157.23,157.08,157.13,4687.0,152.8101,152.8685,152.7226,152.7712,4687.0
2019-11-25 14:40:00,157.1,157.26,157.03,157.15,5985.0,152.7421,152.8976,152.674,152.7907,5985.0
2019-11-25 14:45:00,157.16,157.18,157.07,157.18,3006.0,152.8004,152.8198,152.7129,152.8198,3006.0
2019-11-25 14:50:00,157.13,157.32,157.11,157.32,14996.0,152.7712,152.956,152.7518,152.956,14996.0
2019-11-25 14:55:00,157.31,157.32,157.1,157.22,23408.0,152.9462,152.956,152.7421,152.8587,23408.0
2019-11-25 15:00:00,157.23,157.28,157.02,157.24,45186.0,152.8685,152.9171,152.6643,152.8782,45186.0
2019-11-25 15:05:00,157.2,157.26,157.07,157.19,21025.0,152.8393,152.8976,152.7129,152.8296,21025.0
2019-11-25 15:10:00,157.21,157.28,157.16,157.2,6751.0,152.849,152.9171,152.8004,152.8393,6751.0
2019-11-25 15:15:00,157.19,157.27,157.14,157.23,8974.0,152.8296,152.9073,152.7809,152.8685,8974.0
2019-11-25 15:20:00,157.21,157.29,157.16,157.25,14255.0,152.849,152.9268,152.8004,152.8879,14255.0
2019-11-25 15:25:00,157.22,157.26,157.09,157.13,20550.0,152.8587,152.8976,152.7323,152.7712,20550.0
2019-11-25 15:30:00,157.11,157.23,157.05,157.07,11274.0,152.7518,152.8685,152.6934,152.7129,11274.0
2019-11-25 15:35:00,157.05,157.06,156.9,156.95,11422.0,152.6934,152.7032,152.5476,152.5962,11422.0
2019-11-25 15:40:00,156.96,157.12,156.93,157.03,13885.0,152.6059,152.7615,152.5768,152.674,13885.0
2019-11-25 15:45:00,157.03,157.29,157.02,157.17,16223.0,152.674,152.9268,152.6643,152.8101,16223.0
2019-11-25 15:50:00,157.15,157.3,157.13,157.28,30848.0,152.7907,152.9365,152.7712,152.9171,30848.0
2019-11-25 15:55:00,157.3,157.3,157.0,157.03,54653.0,152.9365,152.9365,152.6448,152.674,54653.0
2019-11-26 09:30:00,156.11,156.93,155.91,156.16,18512.0,151.7795,152.5768,151.5851,151.8281,18512.0
2019-11-26 09:35:00,156.28,157.16,156.02,156.06,14379.0,151.9448,152.8004,151.692,151.7309,14379.0
2019-11-26 09:40:00,156.06,156.3,155.91,156.02,3400.0,151.7309,151.9642,151.5851,151.692,3400.0
2019-11-26 09:45:00,156.13,156.64,156.13,156.43,5771.0,151.799,152.2948,151.799,152.0906,5771.0
2019-11-26 09:50:00,156.47,156.52,156.28,156.34,5760.0,152.1295,152.1781,151.9448,152.0031,5760.0
2019-11-26 09:55:00,156.16,156.3,155.67,155.67,6173.0,151.8281,151.9642,151.3517,151.3517,6173.0
2019-11-26 10:00:00,155.52,156.02,155.52,155.71,5772.0,151.2059,151.692,151.2059,151.3906,5772.0
2019-11-26 10:05:00,155.62,155.68,154.73,154.83,16463.0,151.3031,151.3614,150.4378,150.535,16463.0
2019-11-26 10:10:00,154.82,155.09,154.73,154.77,10982.0,150.5253,150.7878,150.4378,150.4767,10982.0
2019-11-26 10:15:00,154.82,155.01,154.81,155.0,3510.0,150.5253,150.71,150.5156,150.7003,3510.0
2019-11-26 10:20:00,155.12,155.36,155.07,155.25,16300.0,150.817,151.0503,150.7684,150.9434,16300.0
2019-11-26 10:25:00,155.37,155.52,155.13,155.23,2110.0,151.06,151.2059,150.8267,150.9239,2110.0
2019-11-26 10:30:00,155.28,155.54,155.18,155.42,3340.0,150.9725,151.2253,150.8753,151.1087,3340.0
2019-11-26 10:35:00,155.46,155.67,155.43,155.59,5515.0,151.1476,151.3517,151.1184,151.2739,5515.0
2019-11-26 10:40:00,155.65,156.14,155.61,156.02,4075.0,151.3323,151.8087,151.2934,151.692,4075.0
2019-11-26 10:45:00,156.02,156.03,155.84,155.98,2029.0,151.692,151.7017,151.517,151.6531,2029.0
2019-11-26 10:50:00,155.84,155.95,155.83,155.83,1214.0,151.517,151.624,151.5073,151.5073,1214.0
2019-11-26 10:55:00,155.86,155.86,155.68,155.78,900.0,151.5365,151.5365,151.3614,151.4587,900.0
2019-11-26 11:00:00,155.85,156.02,155.68,155.69,3701.0,151.5267,151.692,151.3614,151.3712,3701.0
2019-11-26 11:05:00,155.75,155.86,155.61,155.61,1400.0,151.4295,151.5365,151.2934,151.2934,1400.0
2019-11-26 11:10:00,155.68,155.81,155.47,155.7,3900.0,151.3614,151.4878,151.1573,151.3809,3900.0
2019-11-26 11:15:00,155.79,155.79,155.5,155.53,2723.0,151.4684,151.4684,151.1864,151.2156,2723.0
2019-11-26 11:20:00,155.53,155.6,155.46,155.59,3000.0,151.2156,151.2837,151.1476,151.2739,3000.0
2019-11-26 11:25:00,155.45,155.84,155.45,155.79,4000.0,151.1378,151.517,151.1378,151.4684,4000.0
2019-11-26 11:30:00,155.86,155.86,155.61,155.67,2656.0,151.5365,151.5365,151.2934,151.3517,2656.0
2019-11-26 11:35:00,155.71,155.91,155.56,155.9,4400.0,151.3906,151.5851,151.2448,151.5753,4400.0
2019-11-26 11:40:00,155.89,156.03,155.85,155.92,6063.0,151.5656,151.7017,151.5267,151.5948,6063.0
2019-11-26 11:45:00,155.89,156.26,155.84,155.88,3436.0,151.5656,151.9254,151.517,151.5559,3436.0
2019-11-26 11:50:00,156.06,156.19,156.05,156.18,2294.0,151.7309,151.8573,151.7212,151.8476,2294.0
2019-11-26 11:55:00,156.2,156.22,156.07,156.07,2344.0,151.867,151.8865,151.7406,151.7406,2344.0
2019-11-26 12:00:00,156.12,156.12,155.96,156.03,1998.0,151.7892,151.7892,151.6337,151.7017,1998.0
2019-11-26 12:05:00,156.07,156.07,155.95,155.98,1000.0,151.7406,151.7406,151.624,151.6531,1000.0
2019-11-26 12:10:00,156.02,156.03,155.97,156.03,1814.0,151.692,151.7017,151.6434,151.7017,1814.0
2019-11-26 12:15:00,156.15,156.45,156.15,156.45,2866.0,151.8184,152.1101,151.8184,152.1101,2866.0
2019-11-26 12:20:00,156.42,156.52,156.34,156.45,5374.0,152.0809,152.1781,152.0031,152.1101,5374.0
2019-11-26 12:25:00,156.33,156.38,156.3,156.33,2886.0,151.9934,152.042,151.9642,151.9934,2886.0
2019-11-26 12:30:00,156.37,156.37,156.2,156.2,2161.0,152.0323,152.0323,151.867,151.867,2161.0
2019-11-26 12:35:00,156.14,156.15,156.11,156.14,1200.0,151.8087,151.8184,151.7795,151.8087,1200.0
2019-11-26 12:40:00,156.12,156.16,155.99,156.05,2504.0,151.7892,151.8281,151.6628,151.7212,2504.0
2019-11-26 12:45:00,156.08,156.11,155.99,156.07,1400.0,151.7504,151.7795,151.6628,151.7406,1400.0
2019-11-26 12:50:00,156.08,156.12,156.03,156.12,2226.0,151.7504,151.7892,151.7017,151.7892,2226.0
2019-11-26 12:55:00,156.09,156.18,156.02,156.11,1850.0,151.7601,151.8476,151.692,151.7795,1850.0
2019-11-26 13:00:00,156.11,156.14,155.89,155.89,2349.0,151.7795,151.8087,151.5656,151.5656,2349.0
2019-11-26 13:05:00,155.86,155.88,155.85,155.85,515.0,151.5365,151.5559,151.5267,151.5267,515.0
2019-11-26 13:10:00,155.87,156.02,155.8,156.02,6023.0,151.5462,151.692,151.4781,151.692,6023.0
2019-11-26 13:15:00,156.03,156.1,155.99,156.07,25887.0,151.7017,151.7698,151.6628,151.7406,25887.0
2019-11-26 13:20:00,156.06,156.07,155.66,155.75,15104.0,151.7309,151.7406,151.342,151.4295,15104.0
2019-11-26 13:25:00,155.79,155.79,155.38,155.41,4207.0,151.4684,151.4684,151.0698,151.0989,4207.0
2019-11-26 13:30:00,155.44,155.6,155.25,155.28,8423.0,151.1281,151.2837,150.9434,150.9725,8423.0
2019-11-26 13:35:00,155.34,155.46,155.3,155.45,2756.0,151.0309,151.1476,150.992,151.1378,2756.0
2019-11-26 13:40:00,155.4,155.4,155.34,155.34,1038.0,151.0892,151.0892,151.0309,151.0309,1038.0
2019-11-26 13:45:00,155.35,155.44,155.17,155.23,4882.0,151.0406,151.1281,150.8656,150.9239,4882.0
2019-11-26 13:50:00,155.22,155.28,155.18,155.22,1700.0,150.9142,150.9725,150.8753,150.9142,1700.0
2019-11-26 13:55:00,155.22,155.34,155.22,155.33,4132.0,150.9142,151.0309,150.9142,151.0212,4132.0
2019-11-26 14:00:00,155.33,155.34,155.21,155.21,6116.0,151.0212,151.0309,150.9045,150.9045,6116.0
2019-11-26 14:05:00,155.22,155.4,155.22,155.4,1638.0,150.9142,151.0892,150.9142,151.0892,1638.0
2019-11-26 14:10:00,155.45,155.53,155.38,155.43,12564.0,151.1378,151.2156,151.0698,151.1184,12564.0
2019-11-26 14:15:00,155.47,155.57,155.47,155.57,3371.0,151.1573,151.2545,151.1573,151.2545,3371.0
2019-11-26 14:20:00,155.61,155.65,155.45,155.46,1715.0,151.2934,151.3323,151.1378,151.1476,1715.0
2019-11-26 14:25:00,155.47,155.47,155.36,155.41,2019.0,151.1573,151.1573,151.0503,151.0989,2019.0
2019-11-26 14:30:00,155.48,155.55,155.45,155.54,1400.0,151.167,151.2351,151.1378,151.2253,1400.0
2019-11-26 14:35:00,155.51,155.69,155.5,155.66,3979.0,151.1962,151.3712,151.1864,151.342,3979.0
2019-11-26 14:40:00,155.62,155.68,155.57,155.63,2925.0,151.3031,151.3614,151.2545,151.3128,2925.0
2019-11-26 14:45:00,155.55,155.68,155.49,155.63,7086.0,151.2351,151.3614,151.1767,151.3128,7086.0
2019-11-26 14:50:00,155.64,155.8,155.61,155.8,1260.0,151.3226,151.4781,151.2934,151.4781,1260.0
2019-11-26 14:55:00,155.75,155.99,155.75,155.99,2854.0,151.4295,151.6628,151.4295,151.6628,2854.0
2019-11-26 15:00:00,155.96,155.97,155.65,155.65,4434.0,151.6337,151.6434,151.3323,151.3323,4434.0
2019-11-26 15:05:00,155.67,155.79,155.59,155.79,8348.0,151.3517,151.4684,151.2739,151.4684,8348.0
2019-11-26 15:10:00,155.8,155.87,155.75,155.83,4402.0,151.4781,151.5462,151.4295,151.5073,4402.0
2019-11-26 15:15:00,155.83,155.99,155.83,155.88,4431.0,151.5073,151.6628,151.5073,151.5559,4431.0
2019-11-26 15:20:00,155.9,155.95,155.67,155.67,4710.0,151.5753,151.624,151.3517,151.3517,4710.0
2019-11-26 15:25:00,155.67,155.79,155.64,155.78,4532.0,151.3517,151.4684,151.3226,151.4587,4532.0
2019-11-26 15:30:00,155.78,155.83,155.68,155.83,4537.0,151.4587,151.5073,151.3614,151.5073,4537.0
2019-11-26 15:35:00,155.84,156.11,155.84,156.05,11126.0,151.517,151.7795,151.517,151.7212,11126.0
2019-11-26 15:40:00,156.02,156.33,156.02,156.25,10026.0,151.692,151.9934,151.692,151.9156,10026.0
2019-11-26 15:45:00,156.24,156.33,156.21,156.33,10779.0,151.9059,151.9934,151.8767,151.9934,10779.0
2019-11-26 15:50:00,156.33,156.53,156.31,156.53,23004.0,151.9934,152.1879,151.974,152.1879,23004.0
2019-11-26 15:55:00,156.47,156.52,156.21,156.3,53117.0,152.1295,152.1781,151.8767,151.9642,53117.0
2019-11-27 09:30:00,157.09,157.23,155.77,156.08,20344.0,152.7323,152.8685,151.449,151.7504,20344.0
2019-11-27 09:35:00,156.04,156.95,156.04,156.08,3275.0,151.7115,152.5962,151.7115,151.7504,3275.0
2019-11-27 09:40:00,155.9,156.3,155.9,156.13,4191.0,151.5753,151.9642,151.5753,151.799,4191.0
2019-11-27 09:45:00,156.2,156.23,155.39,155.7,13543.0,151.867,151.8962,151.0795,151.3809,13543.0
2019-11-27 09:50:00,155.54,156.01,155.51,156.01,2701.0,151.2253,151.6823,151.1962,151.6823,2701.0
2019-11-27 09:55:00,155.98,156.18,155.77,155.86,3925.0,151.6531,151.8476,151.449,151.5365,3925.0
2019-11-27 10:00:00,155.62,155.73,155.31,155.58,4480.0,151.3031,151.4101,151.0017,151.2642,4480.0
2019-11-27 10:05:00,155.58,155.7,154.87,155.19,4950.0,151.2642,151.3809,150.5739,150.885,4950.0
2019-11-27 10:10:00,155.42,155.93,155.39,155.92,1600.0,151.1087,151.6045,151.0795,151.5948,1600.0
2019-11-27 10:15:00,155.86,155.95,155.75,155.86,4609.0,151.5365,151.624,151.4295,151.5365,4609.0
2019-11-27 10:20:00,155.9,155.91,155.55,155.71,1475.0,151.5753,151.5851,151.2351,151.3906,1475.0
2019-11-27 10:25:00,155.73,155.74,155.22,155.34,2612.0,151.4101,151.4198,150.9142,151.0309,2612.0
2019-11-27 10:30:00,155.27,155.36,155.21,155.36,2000.0,150.9628,151.0503,150.9045,151.0503,2000.0
2019-11-27 10:35:00,155.43,155.54,155.27,155.39,2731.0,151.1184,151.2253,150.9628,151.0795,2731.0
2019-11-27 10:40:00,155.37,155.37,154.92,154.94,3100.0,151.06,151.06,150.6225,150.642,3100.0
2019-11-27 10:45:00,154.9,154.9,154.47,154.49,4814.0,150.6031,150.6031,150.185,150.2045,4814.0
2019-11-27 10:50:00,154.57,155.18,154.52,155.18,9369.0,150.2822,150.8753,150.2336,150.8753,9369.0
2019-11-27 10:55:00,155.22,155.33,155.13,155.14,1930.0,150.9142,151.0212,150.8267,150.8364,1930.0
2019-11-27 11:00:00,155.14,155.14,154.62,154.69,5439.0,150.8364,150.8364,150.3309,150.3989,5439.0
2019-11-27 11:05:00,154.74,155.14,154.74,155.14,1690.0,150.4475,150.8364,150.4475,150.8364,1690.0
2019-11-27 11:10:00,155.03,155.25,155.03,155.25,800.0,150.7295,150.9434,150.7295,150.9434,800.0
2019-11-27 11:15:00,155.3,155.3,155.06,155.09,1700.0,150.992,150.992,150.7586,150.7878,1700.0
2019-11-27 11:20:00,155.07,155.09,154.94,155.0,3796.0,150.7684,150.7878,150.642,150.7003,3796.0
2019-11-27 11:25:00,155.02,155.04,154.92,154.96,2494.0,150.7198,150.7392,150.6225,150.6614,2494.0
2019-11-27 11:30:00,154.89,154.98,154.89,154.91,2300.0,150.5934,150.6809,150.5934,150.6128,2300.0
2019-11-27 11:35:00,154.93,155.28,154.93,155.19,1706.0,150.6323,150.9725,150.6323,150.885,1706.0
2019-11-27 11:40:00,155.11,155.11,155.04,155.04,700.0,150.8073,150.8073,150.7392,150.7392,700.0
2019-11-27 11:45:00,155.07,155.29,155.05,155.29,1995.0,150.7684,150.9823,150.7489,150.9823,1995.0
2019-11-27 11:50:00,155.24,155.27,155.08,155.08,2001.0,150.9337,150.9628,150.7781,150.7781,2001.0
2019-11-27 11:55:00,155.0,155.01,154.9,154.91,2248.0,150.7003,150.71,150.6031,150.6128,2248.0
2019-11-27 12:00:00,154.8,154.91,154.66,154.81,7466.0,150.5059,150.6128,150.3697,150.5156,7466.0
2019-11-27 12:05:00,154.83,154.85,154.81,154.85,1005.0,150.535,150.5545,150.5156,150.5545,1005.0
2019-11-27 12:10:00,154.82,154.9,154.82,154.9,800.0,150.5253,150.6031,150.5253,150.6031,800.0
2019-11-27 12:15:00,154.95,154.95,154.87,154.92,1800.0,150.6517,150.6517,150.5739,150.6225,1800.0
2019-11-27 12:20:00,154.99,155.07,154.97,155.06,1260.0,150.6906,150.7684,150.6711,150.7586,1260.0
2019-11-27 12:25:00,155.08,155.13,155.02,155.03,1400.0,150.7781,150.8267,150.7198,150.7295,1400.0
2019-11-27 12:30:00,155.0,155.02,154.85,154.85,3100.0,150.7003,150.7198,150.5545,150.5545,3100.0
2019-11-27 12:35:00,154.91,155.11,154.89,155.1,1955.0,150.6128,150.8073,150.5934,150.7975,1955.0
2019-11-27 12:40:00,155.09,155.15,155.07,155.07,1201.0,150.7878,150.8461,150.7684,150.7684,1201.0
2019-11-27 12:45:00,155.11,155.15,155.08,155.14,1100.0,150.8073,150.8461,150.7781,150.8364,1100.0
2019-11-27 12:50:00,155.11,155.37,155.11,155.37,1600.0,150.8073,151.06,150.8073,151.06,1600.0
2019-11-27 12:55:00,155.36,155.36,155.3,155.31,1402.0,151.0503,151.0503,150.992,151.0017,1402.0
2019-11-27 13:00:00,155.36,155.36,155.29,155.29,300.0,151.0503,151.0503,150.9823,150.9823,300.0
2019-11-27 13:05:00,155.31,155.36,155.23,155.26,1977.0,151.0017,151.0503,150.9239,150.9531,1977.0
2019-11-27 13:10:00,155.24,155.69,155.24,155.63,2514.0,150.9337,151.3712,150.9337,151.3128,2514.0
2019-11-27 13:15:00,155.63,155.72,155.54,155.59,8705.0,151.3128,151.4003,151.2253,151.2739,8705.0
2019-11-27 13:20:00,155.61,155.68,155.57,155.59,3371.0,151.2934,151.3614,151.2545,151.2739,3371.0
2019-11-27 13:25:00,155.57,155.57,155.44,155.48,3575.0,151.2545,151.2545,151.1281,151.167,3575.0
2019-11-27 13:30:00,155.48,155.73,155.43,155.66,3800.0,151.167,151.4101,151.1184,151.342,3800.0
2019-11-27 13:35:00,155.7,155.87,155.7,155.83,2133.0,151.3809,151.5462,151.3809,151.5073,2133.0
2019-11-27 13:40:00,155.84,156.15,155.8,156.06,4765.0,151.517,151.8184,151.4781,151.7309,4765.0
2019-11-27 13:45:00,156.0,156.03,155.84,155.91,1800.0,151.6726,151.7017,151.517,151.5851,1800.0
2019-11-27 13:50:00,155.81,155.9,155.69,155.7,2274.0,151.4878,151.5753,151.3712,151.3809,2274.0
2019-11-27 13:55:00,155.72,155.81,155.68,155.78,4333.0,151.4003,151.4878,151.3614,151.4587,4333.0
2019-11-27 14:00:00,155.74,155.85,155.67,155.76,2950.0,151.4198,151.5267,151.3517,151.4392,2950.0
2019-11-27 14:05:00,155.71,155.82,155.71,155.77,3931.0,151.3906,151.4976,151.3906,151.449,3931.0
2019-11-27 14:10:00,155.78,156.03,155.75,155.94,3000.0,151.4587,151.7017,151.4295,151.6142,3000.0
2019-11-27 14:15:00,155.92,155.95,155.59,155.64,3683.0,151.5948,151.624,151.2739,151.3226,3683.0
2019-11-27 14:20:00,155.61,155.81,155.57,155.8,6000.0,151.2934,151.4878,151.2545,151.4781,6000.0
2019-11-27 14:25:00,155.83,155.85,155.8,155.8,1100.0,151.5073,151.5267,151.4781,151.4781,1100.0
2019-11-27 14:30:00,155.75,155.88,155.74,155.88,3302.0,151.4295,151.5559,151.4198,151.5559,3302.0
2019-11-27 14:35:00,155.89,155.97,155.84,155.97,2001.0,151.5656,151.6434,151.517,151.6434,2001.0
2019-11-27 14:40:00,155.97,156.14,155.95,156.14,1912.0,151.6434,151.8087,151.624,151.8087,1912.0
2019-11-27 14:45:00,156.16,156.36,156.12,156.35,6648.0,151.8281,152.0226,151.7892,152.0129,6648.0
2019-11-27 14:50:00,156.32,156.4,156.28,156.4,4375.0,151.9837,152.0615,151.9448,152.0615,4375.0
2019-11-27 14:55:00,156.42,156.5,156.37,156.45,5111.0,152.0809,152.1587,152.0323,152.1101,5111.0
2019-11-27 15:00:00,156.44,156.53,156.39,156.53,5567.0,152.1004,152.1879,152.0518,152.1879,5567.0
2019-11-27 15:05:00,156.51,156.58,156.44,156.58,1936.0,152.1684,152.2365,152.1004,152.2365,1936.0
2019-11-27 15:10:00,156.62,156.68,156.52,156.55,5068.0,152.2754,152.3337,152.1781,152.2073,5068.0
2019-11-27 15:15:00,156.67,156.72,156.63,156.67,4198.0,152.324,152.3726,152.2851,152.324,4198.0
2019-11-27 15:20:00,156.66,156.72,156.56,156.56,3245.0,152.3143,152.3726,152.217,152.217,3245.0
2019-11-27 15:25:00,156.55,156.61,156.53,156.57,2850.0,152.2073,152.2656,152.1879,152.2268,2850.0
2019-11-27 15:30:00,156.56,156.59,156.31,156.33,2588.0,152.217,152.2462,151.974,151.9934,2588.0
2019-11-27 15:35:00,156.27,156.36,156.26,156.3,6594.0,151.9351,152.0226,151.9254,151.9642,6594.0
2019-11-27 15:40:00,156.3,156.41,156.29,156.38,9316.0,151.9642,152.0712,151.9545,152.042,9316.0
2019-11-27 15:45:00,156.37,156.48,156.37,156.43,8722.0,152.0323,152.1393,152.0323,152.0906,8722.0
2019-11-27 15:50:00,156.41,156.52,156.35,156.46,11875.0,152.0712,152.1781,152.0129,152.1198,11875.0
2019-11-27 15:55:00,156.46,156.61,156.35,156.46,24014.0,152.1198,152.2656,152.0129,152.1198,24014.0
2019-11-29 09:30:00,155.7,156.18,155.07,155.3,9176.0,151.3809,151.8476,150.7684,150.992,9176.0
2019-11-29 09:35:00,155.46,155.5,154.65,155.34,3061.0,151.1476,151.1864,150.36,151.0309,3061.0
2019-11-29 09:40:00,155.2,155.2,154.62,154.94,3329.0,150.8948,150.8948,150.3309,150.642,3329.0
2019-11-29 09:45:00,154.95,155.05,154.36,154.55,2832.0,150.6517,150.7489,150.0781,150.2628,2832.0
2019-11-29 09:50:00,154.58,154.95,154.58,154.92,1200.0,150.292,150.6517,150.292,150.6225,1200.0
2019-11-29 09:55:00,154.99,155.0,154.74,154.84,4902.0,150.6906,150.7003,150.4475,150.5447,4902.0
2019-11-29 10:00:00,154.76,155.08,154.69,155.08,6077.0,150.467,150.7781,150.3989,150.7781,6077.0
2019-11-29 10:05:00,155.05,155.05,154.75,154.81,2057.0,150.7489,150.7489,150.4572,150.5156,2057.0
2019-11-29 10:10:00,154.86,155.34,154.77,155.19,4994.0,150.5642,151.0309,150.4767,150.885,4994.0
2019-11-29 10:15:00,155.28,155.45,155.23,155.4,4037.0,150.9725,151.1378,150.9239,151.0892,4037.0
2019-11-29 10:20:00,155.33,155.62,155.23,155.42,21126.0,151.0212,151.3031,150.9239,151.1087,21126.0
2019-11-29 10:25:00,155.44,155.47,155.01,155.2,5781.0,151.1281,151.1573,150.71,150.8948,5781.0
2019-11-29 10:30:00,155.17,155.5,155.09,155.5,3830.0,150.8656,151.1864,150.7878,151.1864,3830.0
2019-11-29 10:35:00,155.66,155.76,155.52,155.52,1631.0,151.342,151.4392,151.2059,151.2059,1631.0
2019-11-29 10:40:00,155.53,155.6,155.5,155.54,3100.0,151.2156,151.2837,151.1864,151.2253,3100.0
2019-11-29 10:45:00,155.48,155.59,155.45,155.48,1100.0,151.167,151.2739,151.1378,151.167,1100.0
2019-11-29 10:50:00,155.39,155.39,155.02,155.12,2521.0,151.0795,151.0795,150.7198,150.817,2521.0
2019-11-29 10:55:00,155.11,155.28,155.03,155.28,2300.0,150.8073,150.9725,150.7295,150.9725,2300.0
2019-11-29 11:00:00,155.32,155.33,154.79,154.89,3219.0,151.0114,151.0212,150.4961,150.5934,3219.0
2019-11-29 11:05:00,154.93,155.08,154.88,154.97,1700.0,150.6323,150.7781,150.5836,150.6711,1700.0
2019-11-29 11:10:00,154.9,154.93,154.63,154.63,4394.0,150.6031,150.6323,150.3406,150.3406,4394.0
2019-11-29 11:15:00,154.68,154.71,154.57,154.57,2200.0,150.3892,150.4184,150.2822,150.2822,2200.0
2019-11-29 11:20:00,154.57,154.67,154.54,154.67,2333.0,150.2822,150.3795,150.2531,150.3795,2333.0
2019-11-29 11:25:00,154.67,154.77,154.61,154.67,2710.0,150.3795,150.4767,150.3211,150.3795,2710.0
2019-11-29 11:30:00,154.73,154.85,154.5,154.57,2754.0,150.4378,150.5545,150.2142,150.2822,2754.0
2019-11-29 11:35:00,154.48,154.62,154.42,154.51,4524.0,150.1947,150.3309,150.1364,150.2239,4524.0
2019-11-29 11:40:00,154.51,154.63,154.35,154.38,5957.0,150.2239,150.3406,150.0683,150.0975,5957.0
2019-11-29 11:45:00,154.35,154.35,153.98,154.07,8601.0,150.0683,150.0683,149.7086,149.7961,8601.0
2019-11-29 11:50:00,154.01,154.13,153.82,154.13,3898.0,149.7378,149.8544,149.553,149.8544,3898.0
2019-11-29 11:55:00,154.04,154.23,154.04,154.23,2807.0,149.7669,149.9517,149.7669,149.9517,2807.0
2019-11-29 12:00:00,154.17,154.18,154.03,154.04,4946.0,149.8933,149.9031,149.7572,149.7669,4946.0
2019-11-29 12:05:00,154.01,154.03,153.95,153.98,2830.0,149.7378,149.7572,149.6794,149.7086,2830.0
2019-11-29 12:10:00,153.97,153.97,153.83,153.87,5432.0,149.6989,149.6989,149.5628,149.6017,5432.0
2019-11-29 12:15:00,153.86,153.9,153.8,153.86,2400.0,149.5919,149.6308,149.5336,149.5919,2400.0
2019-11-29 12:20:00,153.92,154.19,153.92,154.09,5770.0,149.6503,149.9128,149.6503,149.8156,5770.0
2019-11-29 12:25:00,154.03,154.03,153.51,153.53,7004.0,149.7572,149.7572,149.2516,149.2711,7004.0
2019-11-29 12:30:00,153.47,153.65,153.37,153.41,8060.0,149.2128,149.3878,149.1155,149.1544,8060.0
2019-11-29 12:35:00,153.42,153.46,153.14,153.16,6096.0,149.1641,149.203,148.8919,148.9114,6096.0
2019-11-29 12:40:00,153.14,153.17,152.93,153.03,8415.0,148.8919,148.9211,148.6877,148.785,8415.0
2019-11-29 12:45:00,153.04,153.11,152.87,152.89,9436.0,148.7947,148.8627,148.6294,148.6488,9436.0
2019-11-29 12:50:00,152.89,152.91,152.7,152.87,13937.0,148.6488,148.6683,148.4641,148.6294,13937.0
2019-11-29 12:55:00,152.87,153.16,152.68,153.0,25959.0,148.6294,148.9114,148.4447,148.7558,25959.0
2019-12-02 09:30:00,153.21,153.42,152.29,153.14,21246.0,148.96,149.1641,148.0655,148.8919,21246.0
2019-12-02 09:35:00,153.18,153.93,152.48,153.43,39116.0,148.9308,149.66,148.2502,149.1739,39116.0
2019-12-02 09:40:00,153.3,154.81,153.02,154.81,8085.0,149.0475,150.5156,148.7752,150.5156,8085.0
2019-12-02 09:45:00,154.7,155.01,154.45,154.78,10122.0,150.4086,150.71,150.1656,150.4864,10122.0
2019-12-02 09:50:00,155.0,155.81,154.99,155.25,4913.0,150.7003,151.4878,150.6906,150.9434,4913.0
2019-12-02 09:55:00,155.5,155.98,155.37,155.92,9944.0,151.1864,151.6531,151.06,151.5948,9944.0
2019-12-02 10:00:00,155.71,155.75,153.37,153.44,23757.0,151.3906,151.4295,149.1155,149.1836,23757.0
2019-12-02 10:05:00,153.36,153.48,152.56,153.01,16114.0,149.1058,149.2225,148.328,148.7655,16114.0
2019-12-02 10:10:00,153.01,153.39,152.97,153.07,14869.0,148.7655,149.135,148.7266,148.8238,14869.0
2019-12-02 10:15:00,153.03,153.23,152.59,152.59,6946.0,148.785,148.9794,148.3572,148.3572,6946.0
2019-12-02 10:20:00,152.63,152.78,152.28,152.32,8500.0,148.3961,148.5419,148.0558,148.0947,8500.0
2019-12-02 10:25:00,152.37,152.62,152.33,152.42,5218.0,148.1433,148.3863,148.1044,148.1919,5218.0
2019-12-02 10:30:00,152.55,152.55,151.62,152.26,24661.0,148.3183,148.3183,147.4141,148.0363,24661.0
2019-12-02 10:35:00,152.28,152.31,151.76,152.24,2431.0,148.0558,148.0849,147.5502,148.0169,2431.0
2019-12-02 10:40:00,152.23,152.72,152.23,152.71,24389.0,148.0072,148.4836,148.0072,148.4738,24389.0
2019-12-02 10:45:00,152.68,152.85,152.5,152.6,7382.0,148.4447,148.61,148.2697,148.3669,7382.0
2019-12-02 10:50:00,152.53,152.62,152.2,152.52,2904.0,148.2988,148.3863,147.978,148.2891,2904.0
2019-12-02 10:55:00,152.5,152.91,152.44,152.72,9642.0,148.2697,148.6683,148.2113,148.4836,9642.0
2019-12-02 11:00:00,152.97,153.36,152.97,153.21,7526.0,148.7266,149.1058,148.7266,148.96,7526.0
2019-12-02 11:05:00,153.25,153.48,153.15,153.29,10708.0,148.9989,149.2225,148.9016,149.0377,10708.0
2019-12-02 11:10:00,153.29,153.33,152.84,152.92,6053.0,149.0377,149.0766,148.6002,148.678,6053.0
2019-12-02 11:15:00,153.0,153.13,152.46,153.13,24501.0,148.7558,148.8822,148.2308,148.8822,24501.0
2019-12-02 11:20:00,153.06,153.81,153.06,153.66,2606.0,148.8141,149.5433,148.8141,149.3975,2606.0
2019-12-02 11:25:00,153.61,153.65,153.39,153.39,1101.0,149.3489,149.3878,149.135,149.135,1101.0
2019-12-02 11:30:00,153.32,153.44,152.96,152.97,8990.0,149.0669,149.1836,148.7169,148.7266,8990.0
2019-12-02 11:35:00,153.1,153.43,152.99,153.43,2378.0,148.853,149.1739,148.7461,149.1739,2378.0
2019-12-02 11:40:00,153.32,153.43,152.99,153.07,6005.0,149.0669,149.1739,148.7461,148.8238,6005.0
2019-12-02 11:45:00,153.09,153.39,153.05,153.28,16205.0,148.8433,149.135,148.8044,149.028,16205.0
2019-12-02 11:50:00,153.32,153.32,153.11,153.19,12496.0,149.0669,149.0669,148.8627,148.9405,12496.0
2019-12-02 11:55:00,153.18,153.44,153.06,153.41,4490.0,148.9308,149.1836,148.8141,149.1544,4490.0
2019-12-02 12:00:00,153.42,153.65,153.42,153.62,2400.0,149.1641,149.3878,149.1641,149.3586,2400.0
2019-12-02 12:05:00,153.64,153.68,153.27,153.45,6847.0,149.378,149.4169,149.0183,149.1933,6847.0
2019-12-02 12:10:00,153.43,153.55,153.37,153.38,1372.0,149.1739,149.2905,149.1155,149.1252,1372.0
2019-12-02 12:15:00,153.46,153.46,152.95,153.06,7167.0,149.203,149.203,148.7072,148.8141,7167.0
2019-12-02 12:20:00,153.11,153.11,153.0,153.08,1032.0,148.8627,148.8627,148.7558,148.8336,1032.0
2019-12-02 12:25:00,153.19,153.41,152.75,153.05,3600.0,148.9405,149.1544,148.5127,148.8044,3600.0
2019-12-02 12:30:00,153.01,153.01,152.78,152.78,1600.0,148.7655,148.7655,148.5419,148.5419,1600.0
2019-12-02 12:35:00,152.83,152.84,152.71,152.79,949.0,148.5905,148.6002,148.4738,148.5516,949.0
2019-12-02 12:40:00,152.75,152.75,152.39,152.75,10053.0,148.5127,148.5127,148.1627,148.5127,10053.0
2019-12-02 12:45:00,152.74,152.74,152.34,152.34,2854.0,148.503,148.503,148.1141,148.1141,2854.0
2019-12-02 12:50:00,152.34,152.46,152.33,152.41,1421.0,148.1141,148.2308,148.1044,148.1822,1421.0
2019-12-02 12:55:00,152.28,152.53,152.27,152.39,3053.0,148.0558,148.2988,148.046,148.1627,3053.0
2019-12-02 13:00:00,152.4,152.71,152.4,152.67,815.0,148.1724,148.4738,148.1724,148.4349,815.0
2019-12-02 13:05:00,152.69,152.73,152.63,152.72,2047.0,148.4544,148.4933,148.3961,148.4836,2047.0
2019-12-02 13:10:00,152.73,152.73,152.54,152.55,1200.0,148.4933,148.4933,148.3086,148.3183,1200.0
2019-12-02 13:15:00,152.61,152.68,152.49,152.68,1800.0,148.3766,148.4447,148.2599,148.4447,1800.0
2019-12-02 13:20:00,152.69,152.87,152.66,152.84,3670.0,148.4544,148.6294,148.4252,148.6002,3670.0
2019-12-02 13:25:00,152.92,152.93,152.83,152.84,900.0,148.678,148.6877,148.5905,148.6002,900.0
2019-12-02 13:30:00,152.86,152.86,152.62,152.62,2330.0,148.6197,148.6197,148.3863,148.3863,2330.0
2019-12-02 13:35:00,152.64,152.71,152.46,152.57,2577.0,148.4058,148.4738,148.2308,148.3377,2577.0
2019-12-02 13:40:00,152.61,152.79,152.58,152.78,2245.0,148.3766,148.5516,148.3474,148.5419,2245.0
2019-12-02 13:45:00,152.81,152.97,152.74,152.97,3188.0,148.5711,148.7266,148.503,148.7266,3188.0
2019-12-02 13:50:00,152.94,152.98,152.8,152.8,3803.0,148.6975,148.7363,148.5613,148.5613,3803.0
2019-12-02 13:55:00,152.79,152.79,152.62,152.62,2720.0,148.5516,148.5516,148.3863,148.3863,2720.0
2019-12-02 14:00:00,152.62,152.66,152.53,152.66,2995.0,148.3863,148.4252,148.2988,148.4252,2995.0
2019-12-02 14:05:00,152.71,152.85,152.65,152.83,3231.0,148.4738,148.61,148.4155,148.5905,3231.0
2019-12-02 14:10:00,152.92,153.08,152.87,152.91,8256.0,148.678,148.8336,148.6294,148.6683,8256.0
2019-12-02 14:15:00,152.92,153.01,152.91,152.93,1952.0,148.678,148.7655,148.6683,148.6877,1952.0
2019-12-02 14:20:00,152.9,152.97,152.83,152.97,4083.0,148.6586,148.7266,148.5905,148.7266,4083.0
2019-12-02 14:25:00,152.98,153.02,152.95,153.01,2249.0,148.7363,148.7752,148.7072,148.7655,2249.0
2019-12-02 14:30:00,153.04,153.07,152.96,152.99,1500.0,148.7947,148.8238,148.7169,148.7461,1500.0
2019-12-02 14:35:00,153.05,153.15,153.05,153.13,3815.0,148.8044,148.9016,148.8044,148.8822,3815.0
2019-12-02 14:40:00,153.15,153.2,153.1,153.2,1768.0,148.9016,148.9502,148.853,148.9502,1768.0
2019-12-02 14:45:00,153.23,153.3,153.13,153.3,3157.0,148.9794,149.0475,148.8822,149.0475,3157.0
2019-12-02 14:50:00,153.27,153.36,153.13,153.22,7523.0,149.0183,149.1058,148.8822,148.9697,7523.0
2019-12-02 14:55:00,153.2,153.33,153.19,153.33,3400.0,148.9502,149.0766,148.9405,149.0766,3400.0
2019-12-02 15:00:00,153.28,153.28,153.0,153.03,10341.0,149.028,149.028,148.7558,148.785,10341.0
2019-12-02 15:05:00,153.04,153.08,152.93,153.06,6089.0,148.7947,148.8336,148.6877,148.8141,6089.0
2019-12-02 15:10:00,153.0,153.07,152.91,153.03,4868.0,148.7558,148.8238,148.6683,148.785,4868.0
2019-12-02 15:15:00,153.0,153.24,152.91,153.15,7734.0,148.7558,148.9891,148.6683,148.9016,7734.0
2019-12-02 15:20:00,153.08,153.1,152.77,152.77,6211.0,148.8336,148.853,148.5322,148.5322,6211.0
2019-12-02 15:25:00,152.77,152.81,152.64,152.67,4731.0,148.5322,148.5711,148.4058,148.4349,4731.0
2019-12-02 15:30:00,152.67,152.67,152.29,152.29,10695.0,148.4349,148.4349,148.0655,148.0655,10695.0
2019-12-02 15:35:00,152.27,152.83,152.25,152.58,8507.0,148.046,148.5905,148.0266,148.3474,8507.0
2019-12-02 15:40:00,152.55,152.63,152.51,152.63,6576.0,148.3183,148.3961,148.2794,148.3961,6576.0
2019-12-02 15:45:00,152.6,152.62,152.48,152.57,12946.0,148.3669,148.3863,148.2502,148.3377,12946.0
2019-12-02 15:50:00,152.52,152.53,152.12,152.12,14677.0,148.2891,148.2988,147.9002,147.9002,14677.0
2019-12-02 15:55:00,152.16,152.29,152.02,152.21,49060.0,147.9391,148.0655,147.803,147.9877,49060.0
2019-12-03 09:30:00,148.02,148.99,146.79,147.91,79184.0,143.9139,144.857,142.7181,143.807,79184.0
2019-12-03 09:35:00,147.8,148.39,147.11,147.92,30538.0,143.7,144.2737,143.0292,143.8167,30538.0
2019-12-03 09:40:00,148.03,148.55,147.39,148.06,25202.0,143.9237,144.4292,143.3014,143.9528,25202.0
2019-12-03 09:45:00,148.16,148.16,146.17,146.28,24846.0,144.0501,144.0501,142.1153,142.2222,24846.0
2019-12-03 09:50:00,146.28,147.19,145.95,146.93,29355.0,142.2222,143.107,141.9014,142.8542,29355.0
2019-12-03 09:55:00,146.98,147.05,146.68,147.0,17593.0,142.9028,142.9708,142.6111,142.9222,17593.0
2019-12-03 10:00:00,147.0,147.04,146.39,146.48,25177.0,142.9222,142.9611,142.3292,142.4167,25177.0
2019-12-03 10:05:00,146.48,146.69,146.13,146.17,18747.0,142.4167,142.6208,142.0764,142.1153,18747.0
2019-12-03 10:10:00,146.1,146.97,145.96,146.92,16619.0,142.0472,142.8931,141.9111,142.8444,16619.0
2019-12-03 10:15:00,147.05,147.8,146.83,147.8,11066.0,142.9708,143.7,142.7569,143.7,11066.0
2019-12-03 10:20:00,147.74,147.74,147.3,147.45,10849.0,143.6417,143.6417,143.2139,143.3597,10849.0
2019-12-03 10:25:00,147.39,147.46,147.05,147.07,14695.0,143.3014,143.3695,142.9708,142.9903,14695.0
2019-12-03 10:30:00,147.04,147.42,146.84,147.42,4369.0,142.9611,143.3306,142.7667,143.3306,4369.0
2019-12-03 10:35:00,147.41,147.46,147.1,147.4,5741.0,143.3209,143.3695,143.0195,143.3111,5741.0
2019-12-03 10:40:00,147.32,147.59,147.14,147.59,4115.0,143.2334,143.4959,143.0583,143.4959,4115.0
2019-12-03 10:45:00,147.55,147.59,147.21,147.22,6029.0,143.457,143.4959,143.1264,143.1361,6029.0
2019-12-03 10:50:00,147.14,147.62,147.06,147.58,6254.0,143.0583,143.525,142.9806,143.4861,6254.0
2019-12-03 10:55:00,147.52,147.65,147.24,147.42,6962.0,143.4278,143.5542,143.1556,143.3306,6962.0
2019-12-03 11:00:00,147.42,147.54,147.24,147.48,9144.0,143.3306,143.4473,143.1556,143.3889,9144.0
2019-12-03 11:05:00,147.48,147.68,147.42,147.67,5001.0,143.3889,143.5834,143.3306,143.5736,5001.0
2019-12-03 11:10:00,147.67,148.23,147.63,148.13,8291.0,143.5736,144.1181,143.5348,144.0209,8291.0
2019-12-03 11:15:00,148.24,148.31,148.13,148.21,4314.0,144.1278,144.1959,144.0209,144.0987,4314.0
2019-12-03 11:20:00,148.15,148.46,148.14,148.19,3725.0,144.0403,144.3417,144.0306,144.0792,3725.0
2019-12-03 11:25:00,148.25,148.37,148.13,148.13,2000.0,144.1376,144.2542,144.0209,144.0209,2000.0
2019-12-03 11:30:00,148.15,148.15,148.02,148.14,2001.0,144.0403,144.0403,143.9139,144.0306,2001.0
2019-12-03 11:35:00,148.17,148.51,148.17,148.5,5700.0,144.0598,144.3903,144.0598,144.3806,5700.0
2019-12-03 11:40:00,148.51,148.96,148.5,148.78,8276.0,144.3903,144.8279,144.3806,144.6529,8276.0
2019-12-03 11:45:00,148.81,148.88,148.72,148.76,3058.0,144.682,144.7501,144.5945,144.6334,3058.0
2019-12-03 11:50:00,148.75,148.9,148.59,148.8,11315.0,144.6237,144.7695,144.4681,144.6723,11315.0
2019-12-03 11:55:00,148.88,148.93,148.69,148.91,9250.0,144.7501,144.7987,144.5653,144.7792,9250.0
2019-12-03 12:00:00,148.89,148.96,148.6,148.6,6283.0,144.7598,144.8279,144.4778,144.4778,6283.0
2019-12-03 12:05:00,148.62,148.71,148.61,148.67,4710.0,144.4973,144.5848,144.4876,144.5459,4710.0
2019-12-03 12:10:00,148.69,148.76,148.27,148.42,8661.0,144.5653,144.6334,144.157,144.3028,8661.0
2019-12-03 12:15:00,148.45,148.92,148.44,148.92,3799.0,144.332,144.789,144.3223,144.789,3799.0
2019-12-03 12:20:00,148.92,149.22,148.87,149.2,4801.0,144.789,145.0806,144.7404,145.0612,4801.0
2019-12-03 12:25:00,149.2,149.2,149.02,149.04,3865.0,145.0612,145.0612,144.8862,144.9056,3865.0
2019-12-03 12:30:00,149.0,149.38,149.0,149.35,8052.0,144.8668,145.2362,144.8668,145.207,8052.0
2019-12-03 12:35:00,149.39,149.48,149.28,149.46,7452.0,145.2459,145.3334,145.139,145.314,7452.0
2019-12-03 12:40:00,149.46,149.47,149.19,149.26,5792.0,145.314,145.3237,145.0515,145.1195,5792.0
2019-12-03 12:45:00,149.24,149.27,149.06,149.27,3041.0,145.1001,145.1293,144.9251,145.1293,3041.0
2019-12-03 12:50:00,149.28,149.5,149.28,149.39,3975.0,145.139,145.3529,145.139,145.2459,3975.0
2019-12-03 12:55:00,149.4,149.43,149.17,149.22,5720.0,145.2557,145.2848,145.032,145.0806,5720.0
2019-12-03 13:00:00,149.18,149.36,149.16,149.29,3599.0,145.0418,145.2168,145.0223,145.1487,3599.0
2019-12-03 13:05:00,149.29,149.57,149.24,149.54,4118.0,145.1487,145.4209,145.1001,145.3918,4118.0
2019-12-03 13:10:00,149.5,149.69,149.5,149.66,2652.0,145.3529,145.5376,145.3529,145.5084,2652.0
2019-12-03 13:15:00,149.62,149.84,149.62,149.73,5939.0,145.4696,145.6834,145.4696,145.5765,5939.0
2019-12-03 13:20:00,149.78,149.91,149.74,149.83,4407.0,145.6251,145.7515,145.5862,145.6737,4407.0
2019-12-03 13:25:00,149.81,149.92,149.81,149.9,4407.0,145.6543,145.7612,145.6543,145.7418,4407.0
2019-12-03 13:30:00,149.85,149.91,149.79,149.84,5614.0,145.6932,145.7515,145.6348,145.6834,5614.0
2019-12-03 13:35:00,149.8,150.03,149.8,150.03,8420.0,145.6446,145.8682,145.6446,145.8682,8420.0
2019-12-03 13:40:00,150.05,150.08,149.89,149.91,5725.0,145.8876,145.9168,145.7321,145.7515,5725.0
2019-12-03 13:45:00,149.9,150.02,149.9,150.02,6438.0,145.7418,145.8585,145.7418,145.8585,6438.0
2019-12-03 13:50:00,149.98,150.0,149.57,149.57,8108.0,145.8196,145.839,145.4209,145.4209,8108.0
2019-12-03 13:55:00,149.64,149.66,149.55,149.55,3502.0,145.489,145.5084,145.4015,145.4015,3502.0
2019-12-03 14:00:00,149.57,149.68,149.5,149.68,5194.0,145.4209,145.5279,145.3529,145.5279,5194.0
2019-12-03 14:05:00,149.69,149.82,149.6,149.65,8000.0,145.5376,145.664,145.4501,145.4987,8000.0
2019-12-03 14:10:00,149.66,149.76,149.62,149.71,5610.0,145.5084,145.6057,145.4696,145.5571,5610.0
2019-12-03 14:15:00,149.62,149.65,149.45,149.48,6521.0,145.4696,145.4987,145.3043,145.3334,6521.0
2019-12-03 14:20:00,149.44,149.44,149.25,149.25,4826.0,145.2945,145.2945,145.1098,145.1098,4826.0
2019-12-03 14:25:00,149.24,149.28,149.17,149.21,5111.0,145.1001,145.139,145.032,145.0709,5111.0
2019-12-03 14:30:00,149.22,149.22,148.93,149.09,5204.0,145.0806,145.0806,144.7987,144.9543,5204.0
2019-12-03 14:35:00,149.12,149.21,149.06,149.16,6270.0,144.9834,145.0709,144.9251,145.0223,6270.0
2019-12-03 14:40:00,149.14,149.18,149.08,149.15,6600.0,145.0029,145.0418,144.9445,145.0126,6600.0
2019-12-03 14:45:00,149.2,149.33,149.2,149.24,5103.0,145.0612,145.1876,145.0612,145.1001,5103.0
2019-12-03 14:50:00,149.24,149.38,149.21,149.28,2900.0,145.1001,145.2362,145.0709,145.139,2900.0
2019-12-03 14:55:00,149.24,149.31,149.18,149.2,5449.0,145.1001,145.1682,145.0418,145.0612,5449.0
2019-12-03 15:00:00,149.17,149.21,148.98,149.06,7000.0,145.032,145.0709,144.8473,144.9251,7000.0
2019-12-03 15:05:00,149.03,149.07,148.88,148.96,7038.0,144.8959,144.9348,144.7501,144.8279,7038.0
2019-12-03 15:10:00,148.9,149.14,148.86,149.06,3601.0,144.7695,145.0029,144.7306,144.9251,3601.0
2019-12-03 15:15:00,149.06,149.09,149.0,149.06,2893.0,144.9251,144.9543,144.8668,144.9251,2893.0
2019-12-03 15:20:00,149.07,149.6,149.04,149.52,8102.0,144.9348,145.4501,144.9056,145.3723,8102.0
2019-12-03 15:25:00,149.55,149.79,149.55,149.69,6480.0,145.4015,145.6348,145.4015,145.5376,6480.0
2019-12-03 15:30:00,149.58,149.58,149.45,149.47,10622.0,145.4307,145.4307,145.3043,145.3237,10622.0
2019-12-03 15:35:00,149.46,149.47,149.24,149.27,5850.0,145.314,145.3237,145.1001,145.1293,5850.0
2019-12-03 15:40:00,149.33,149.33,149.17,149.19,8895.0,145.1876,145.1876,145.032,145.0515,8895.0
2019-12-03 15:45:00,149.22,149.74,149.21,149.63,14495.0,145.0806,145.5862,145.0709,145.4793,14495.0
2019-12-03 15:50:00,149.65,149.71,149.32,149.49,23213.0,145.4987,145.5571,145.1779,145.3432,23213.0
2019-12-03 15:55:00,149.49,149.58,149.37,149.37,40592.0,145.3432,145.4307,145.2265,145.2265,40592.0
2019-12-04 09:30:00,151.6,153.53,151.15,152.12,37141.0,147.3946,149.2711,146.9571,147.9002,37141.0
2019-12-04 09:35:00,152.36,153.42,151.92,151.93,12764.0,148.1335,149.1641,147.7057,147.7155,12764.0
2019-12-04 09:40:00,151.98,152.63,151.96,151.96,8970.0,147.7641,148.3961,147.7446,147.7446,8970.0
2019-12-04 09:45:00,152.03,152.79,151.88,152.79,11575.0,147.8127,148.5516,147.6669,148.5516,11575.0
2019-12-04 09:50:00,152.8,153.58,152.79,153.25,14485.0,148.5613,149.3197,148.5516,148.9989,14485.0
2019-12-04 09:55:00,153.29,153.85,153.16,153.76,13222.0,149.0377,149.5822,148.9114,149.4947,13222.0
2019-12-04 10:00:00,153.35,153.37,152.44,152.56,27346.0,149.0961,149.1155,148.2113,148.328,27346.0
2019-12-04 10:05:00,152.45,152.87,152.42,152.68,4565.0,148.221,148.6294,148.1919,148.4447,4565.0
2019-12-04 10:10:00,152.75,152.75,151.97,152.17,6142.0,148.5127,148.5127,147.7544,147.9488,6142.0
2019-12-04 10:15:00,152.28,152.55,152.18,152.26,1840.0,148.0558,148.3183,147.9585,148.0363,1840.0
2019-12-04 10:20:00,152.35,152.45,152.22,152.3,4931.0,148.1238,148.221,147.9974,148.0752,4931.0
2019-12-04 10:25:00,152.25,152.32,151.82,152.01,4357.0,148.0266,148.0947,147.6085,147.7933,4357.0
2019-12-04 10:30:00,151.99,152.0,151.75,151.82,2000.0,147.7738,147.7835,147.5405,147.6085,2000.0
2019-12-04 10:35:00,151.75,151.8,151.41,151.59,2107.0,147.5405,147.5891,147.2099,147.3849,2107.0
2019-12-04 10:40:00,151.6,151.74,151.43,151.44,12995.0,147.3946,147.5307,147.2293,147.2391,12995.0
2019-12-04 10:45:00,151.35,151.37,151.01,151.13,4739.0,147.1516,147.171,146.821,146.9377,4739.0
2019-12-04 10:50:00,151.09,151.1,150.91,151.06,4400.0,146.8988,146.9085,146.7238,146.8696,4400.0
2019-12-04 10:55:00,151.04,151.2,150.98,151.11,5309.0,146.8502,147.0057,146.7918,146.9182,5309.0
2019-12-04 11:00:00,151.17,151.6,151.17,151.6,5871.0,146.9766,147.3946,146.9766,147.3946,5871.0
2019-12-04 11:05:00,151.58,151.62,151.1,151.1,6327.0,147.3752,147.4141,146.9085,146.9085,6327.0
2019-12-04 11:10:00,151.06,151.08,150.85,150.93,4500.0,146.8696,146.8891,146.6654,146.7432,4500.0
2019-12-04 11:15:00,150.87,150.91,150.51,150.55,42370.0,146.6849,146.7238,146.3349,146.3738,42370.0
2019-12-04 11:20:00,150.53,151.01,150.52,150.9,9050.0,146.3543,146.821,146.3446,146.714,9050.0
2019-12-04 11:25:00,150.76,150.92,150.58,150.78,2900.0,146.5779,146.7335,146.4029,146.5974,2900.0
2019-12-04 11:30:00,150.93,151.35,150.93,151.27,3947.0,146.7432,147.1516,146.7432,147.0738,3947.0
2019-12-04 11:35:00,151.25,151.53,151.21,151.45,3165.0,147.0543,147.3266,147.0154,147.2488,3165.0
2019-12-04 11:40:00,151.52,151.52,151.09,151.09,3600.0,147.3168,147.3168,146.8988,146.8988,3600.0
2019-12-04 11:45:00,151.12,151.19,151.05,151.18,1901.0,146.9279,146.996,146.8599,146.9863,1901.0
2019-12-04 11:50:00,151.24,151.26,151.13,151.15,2321.0,147.0446,147.0641,146.9377,146.9571,2321.0
2019-12-04 11:55:00,151.12,151.16,151.01,151.07,2343.0,146.9279,146.9668,146.821,146.8793,2343.0
2019-12-04 12:00:00,151.01,151.01,150.78,150.89,2031.0,146.821,146.821,146.5974,146.7043,2031.0
2019-12-04 12:05:00,150.89,150.9,150.78,150.9,1500.0,146.7043,146.714,146.5974,146.714,1500.0
2019-12-04 12:10:00,150.93,151.04,150.86,151.04,1931.0,146.7432,146.8502,146.6752,146.8502,1931.0
2019-12-04 12:15:00,150.98,150.98,150.71,150.78,7323.0,146.7918,146.7918,146.5293,146.5974,7323.0
2019-12-04 12:20:00,150.83,150.83,150.6,150.74,6393.0,146.646,146.646,146.4224,146.5585,6393.0
2019-12-04 12:25:00,150.71,150.79,150.67,150.76,1200.0,146.5293,146.6071,146.4904,146.5779,1200.0
2019-12-04 12:30:00,150.78,150.8,150.72,150.74,1600.0,146.5974,146.6168,146.539,146.5585,1600.0
2019-12-04 12:35:00,150.74,150.85,150.68,150.79,2039.0,146.5585,146.6654,146.5001,146.6071,2039.0
2019-12-04 12:40:00,150.86,150.89,150.79,150.87,2620.0,146.6752,146.7043,146.6071,146.6849,2620.0
2019-12-04 12:45:00,150.89,151.0,150.88,150.99,2100.0,146.7043,146.8113,146.6946,146.8015,2100.0
2019-12-04 12:50:00,150.97,151.18,150.95,151.18,3956.0,146.7821,146.9863,146.7627,146.9863,3956.0
2019-12-04 12:55:00,151.14,151.41,151.14,151.4,3463.0,146.9474,147.2099,146.9474,147.2002,3463.0
2019-12-04 13:00:00,151.45,151.5,151.31,151.41,4290.0,147.2488,147.2974,147.1127,147.2099,4290.0
2019-12-04 13:05:00,151.42,151.66,151.35,151.66,1800.0,147.2196,147.453,147.1516,147.453,1800.0
2019-12-04 13:10:00,151.64,151.67,151.49,151.53,8479.0,147.4335,147.4627,147.2877,147.3266,8479.0
2019-12-04 13:15:00,151.55,151.82,151.48,151.79,3750.0,147.346,147.6085,147.278,147.5794,3750.0
2019-12-04 13:20:00,151.8,151.96,151.79,151.85,6536.0,147.5891,147.7446,147.5794,147.6377,6536.0
2019-12-04 13:25:00,151.82,151.94,151.79,151.82,3795.0,147.6085,147.7252,147.5794,147.6085,3795.0
2019-12-04 13:30:00,151.82,151.9,151.77,151.84,2509.0,147.6085,147.6863,147.5599,147.628,2509.0
2019-12-04 13:35:00,151.82,152.09,151.74,152.09,3910.0,147.6085,147.871,147.5307,147.871,3910.0
2019-12-04 13:40:00,152.11,152.19,152.02,152.19,3203.0,147.8905,147.9683,147.803,147.9683,3203.0
2019-12-04 13:45:00,152.2,152.2,152.08,152.09,3514.0,147.978,147.978,147.8613,147.871,3514.0
2019-12-04 13:50:00,152.08,152.23,152.06,152.21,5993.0,147.8613,148.0072,147.8419,147.9877,5993.0
2019-12-04 13:55:00,152.18,152.34,152.15,152.21,3635.0,147.9585,148.1141,147.9294,147.9877,3635.0
2019-12-04 14:00:00,152.14,152.27,152.12,152.13,2900.0,147.9196,148.046,147.9002,147.9099,2900.0
2019-12-04 14:05:00,152.09,152.14,152.04,152.04,2360.0,147.871,147.9196,147.8224,147.8224,2360.0
2019-12-04 14:10:00,152.02,152.16,151.97,152.1,3808.0,147.803,147.9391,147.7544,147.8808,3808.0
2019-12-04 14:15:00,152.09,152.09,151.89,151.89,7891.0,147.871,147.871,147.6766,147.6766,7891.0
2019-12-04 14:20:00,151.96,151.96,151.73,151.73,3121.0,147.7446,147.7446,147.521,147.521,3121.0
2019-12-04 14:25:00,151.78,151.83,151.7,151.74,3041.0,147.5696,147.6182,147.4919,147.5307,3041.0
2019-12-04 14:30:00,151.74,151.78,151.66,151.77,3092.0,147.5307,147.5696,147.453,147.5599,3092.0
2019-12-04 14:35:00,151.72,151.73,151.51,151.51,2280.0,147.5113,147.521,147.3071,147.3071,2280.0
2019-12-04 14:40:00,151.53,151.55,151.47,151.47,2415.0,147.3266,147.346,147.2682,147.2682,2415.0
2019-12-04 14:45:00,151.44,151.5,151.39,151.43,2316.0,147.2391,147.2974,147.1905,147.2293,2316.0
2019-12-04 14:50:00,151.43,151.59,151.43,151.46,3250.0,147.2293,147.3849,147.2293,147.2585,3250.0
2019-12-04 14:55:00,151.49,151.52,151.41,151.41,2253.0,147.2877,147.3168,147.2099,147.2099,2253.0
2019-12-04 15:00:00,151.34,151.41,151.3,151.39,2700.0,147.1418,147.2099,147.1029,147.1905,2700.0
2019-12-04 15:05:00,151.31,151.33,151.19,151.33,5221.0,147.1127,147.1321,146.996,147.1321,5221.0
2019-12-04 15:10:00,151.26,151.41,151.26,151.39,2130.0,147.0641,147.2099,147.0641,147.1905,2130.0
2019-12-04 15:15:00,151.39,151.41,151.17,151.2,10444.0,147.1905,147.2099,146.9766,147.0057,10444.0
2019-12-04 15:20:00,151.21,151.25,151.14,151.14,2632.0,147.0154,147.0543,146.9474,146.9474,2632.0
2019-12-04 15:25:00,151.16,151.17,151.05,151.08,3502.0,146.9668,146.9766,146.8599,146.8891,3502.0
2019-12-04 15:30:00,151.11,151.11,150.65,150.78,7871.0,146.9182,146.9182,146.471,146.5974,7871.0
2019-12-04 15:35:00,150.82,150.82,150.44,150.44,4450.0,146.6363,146.6363,146.2668,146.2668,4450.0
2019-12-04 15:40:00,150.44,150.54,150.37,150.48,8468.0,146.2668,146.364,146.1987,146.3057,8468.0
2019-12-04 15:45:00,150.46,150.53,150.4,150.46,10111.0,146.2862,146.3543,146.2279,146.2862,10111.0
2019-12-04 15:50:00,150.43,150.91,150.41,150.82,40938.0,146.2571,146.7238,146.2376,146.6363,40938.0
2019-12-04 15:55:00,150.8,150.9,150.53,150.53,81588.0,146.6168,146.714,146.3543,146.3543,81588.0
2019-12-05 09:30:00,151.74,152.23,151.69,151.88,10236.0,147.5307,148.0072,147.4821,147.6669,10236.0
2019-12-05 09:35:00,151.71,152.24,151.44,152.08,6831.0,147.5016,148.0169,147.2391,147.8613,6831.0
2019-12-05 09:40:00,152.25,152.25,151.84,151.87,2725.0,148.0266,148.0266,147.628,147.6571,2725.0
2019-12-05 09:45:00,151.71,151.91,151.24,151.24,5250.0,147.5016,147.696,147.0446,147.0446,5250.0
2019-12-05 09:50:00,151.32,151.4,151.08,151.31,3712.0,147.1224,147.2002,146.8891,147.1127,3712.0
2019-12-05 09:55:00,151.28,151.47,151.05,151.18,2400.0,147.0835,147.2682,146.8599,146.9863,2400.0
2019-12-05 10:00:00,151.27,151.78,151.05,151.78,6770.0,147.0738,147.5696,146.8599,147.5696,6770.0
2019-12-05 10:05:00,151.6,151.65,151.26,151.31,5749.0,147.3946,147.4432,147.0641,147.1127,5749.0
2019-12-05 10:10:00,151.21,151.64,151.05,151.46,18747.0,147.0154,147.4335,146.8599,147.2585,18747.0
2019-12-05 10:15:00,151.48,152.11,151.48,152.1,10982.0,147.278,147.8905,147.278,147.8808,10982.0
2019-12-05 10:20:00,152.15,152.35,151.92,152.09,11866.0,147.9294,148.1238,147.7057,147.871,11866.0
2019-12-05 10:25:00,152.06,152.41,152.0,152.36,6772.0,147.8419,148.1822,147.7835,148.1335,6772.0
2019-12-05 10:30:00,152.27,152.44,152.24,152.3,7909.0,148.046,148.2113,148.0169,148.0752,7909.0
2019-12-05 10:35:00,152.24,152.5,152.2,152.26,8346.0,148.0169,148.2697,147.978,148.0363,8346.0
2019-12-05 10:40:00,152.32,152.34,152.17,152.29,5491.0,148.0947,148.1141,147.9488,148.0655,5491.0
2019-12-05 10:45:00,152.37,152.53,152.12,152.53,4229.0,148.1433,148.2988,147.9002,148.2988,4229.0
2019-12-05 10:50:00,152.55,152.6,152.46,152.5,2695.0,148.3183,148.3669,148.2308,148.2697,2695.0
2019-12-05 10:55:00,152.5,152.75,152.41,152.62,12571.0,148.2697,148.5127,148.1822,148.3863,12571.0
2019-12-05 11:00:00,152.64,152.89,152.64,152.75,21875.0,148.4058,148.6488,148.4058,148.5127,21875.0
2019-12-05 11:05:00,152.8,153.13,152.75,153.13,9816.0,148.5613,148.8822,148.5127,148.8822,9816.0
2019-12-05 11:10:00,153.13,153.17,152.73,152.97,4177.0,148.8822,148.9211,148.4933,148.7266,4177.0
2019-12-05 11:15:00,152.97,153.12,152.92,153.01,2222.0,148.7266,148.8725,148.678,148.7655,2222.0
2019-12-05 11:20:00,152.99,152.99,152.65,152.68,4632.0,148.7461,148.7461,148.4155,148.4447,4632.0
2019-12-05 11:25:00,152.59,152.66,152.45,152.59,3203.0,148.3572,148.4252,148.221,148.3572,3203.0
2019-12-05 11:30:00,152.65,152.65,152.39,152.39,3177.0,148.4155,148.4155,148.1627,148.1627,3177.0
2019-12-05 11:35:00,152.47,152.59,152.43,152.53,1958.0,148.2405,148.3572,148.2016,148.2988,1958.0
2019-12-05 11:40:00,152.65,152.75,152.46,152.58,2816.0,148.4155,148.5127,148.2308,148.3474,2816.0
2019-12-05 11:45:00,152.55,152.64,152.51,152.64,2701.0,148.3183,148.4058,148.2794,148.4058,2701.0
2019-12-05 11:50:00,152.62,152.81,152.6,152.6,1421.0,148.3863,148.5711,148.3669,148.3669,1421.0
2019-12-05 11:55:00,152.59,152.66,152.51,152.61,2857.0,148.3572,148.4252,148.2794,148.3766,2857.0
2019-12-05 12:00:00,152.61,152.73,152.57,152.68,4421.0,148.3766,148.4933,148.3377,148.4447,4421.0
2019-12-05 12:05:00,152.63,152.69,152.53,152.58,3459.0,148.3961,148.4544,148.2988,148.3474,3459.0
2019-12-05 12:10:00,152.55,152.59,152.46,152.48,2550.0,148.3183,148.3572,148.2308,148.2502,2550.0
2019-12-05 12:15:00,152.48,152.48,152.39,152.41,2100.0,148.2502,148.2502,148.1627,148.1822,2100.0
2019-12-05 12:20:00,152.43,152.43,152.35,152.39,1600.0,148.2016,148.2016,148.1238,148.1627,1600.0
2019-12-05 12:25:00,152.37,152.54,152.31,152.48,5028.0,148.1433,148.3086,148.0849,148.2502,5028.0
2019-12-05 12:30:00,152.52,152.53,152.41,152.49,2634.0,148.2891,148.2988,148.1822,148.2599,2634.0
2019-12-05 12:35:00,152.42,152.47,152.32,152.41,3857.0,148.1919,148.2405,148.0947,148.1822,3857.0
2019-12-05 12:40:00,152.47,152.49,152.41,152.41,1628.0,148.2405,148.2599,148.1822,148.1822,1628.0
2019-12-05 12:45:00,152.37,152.43,152.3,152.41,4212.0,148.1433,148.2016,148.0752,148.1822,4212.0
2019-12-05 12:50:00,152.43,152.56,152.43,152.56,2300.0,148.2016,148.328,148.2016,148.328,2300.0
2019-12-05 12:55:00,152.53,152.54,152.46,152.54,1941.0,148.2988,148.3086,148.2308,148.3086,1941.0
2019-12-05 13:00:00,152.49,152.51,152.42,152.43,1803.0,148.2599,148.2794,148.1919,148.2016,1803.0
2019-12-05 13:05:00,152.41,152.45,152.39,152.45,1750.0,148.1822,148.221,148.1627,148.221,1750.0
2019-12-05 13:10:00,152.4,152.48,152.4,152.41,1600.0,148.1724,148.2502,148.1724,148.1822,1600.0
2019-12-05 13:15:00,152.38,152.41,152.31,152.35,4235.0,148.153,148.1822,148.0849,148.1238,4235.0
2019-12-05 13:20:00,152.35,152.41,152.35,152.4,2300.0,148.1238,148.1822,148.1238,148.1724,2300.0
2019-12-05 13:25:00,152.36,152.44,152.35,152.41,1648.0,148.1335,148.2113,148.1238,148.1822,1648.0
2019-12-05 13:30:00,152.41,152.63,152.4,152.5,3468.0,148.1822,148.3961,148.1724,148.2697,3468.0
2019-12-05 13:35:00,152.56,152.79,152.56,152.69,1370.0,148.328,148.5516,148.328,148.4544,1370.0
2019-12-05 13:40:00,152.74,152.91,152.67,152.91,1506.0,148.503,148.6683,148.4349,148.6683,1506.0
2019-12-05 13:45:00,152.88,152.99,152.85,152.87,2947.0,148.6391,148.7461,148.61,148.6294,2947.0
2019-12-05 13:50:00,152.83,152.99,152.76,152.99,3829.0,148.5905,148.7461,148.5224,148.7461,3829.0
2019-12-05 13:55:00,152.91,152.91,152.75,152.79,2610.0,148.6683,148.6683,148.5127,148.5516,2610.0
2019-12-05 14:00:00,152.79,152.81,152.63,152.63,2135.0,148.5516,148.5711,148.3961,148.3961,2135.0
2019-12-05 14:05:00,152.65,152.75,152.61,152.69,2885.0,148.4155,148.5127,148.3766,148.4544,2885.0
2019-12-05 14:10:00,152.72,152.94,152.72,152.93,1700.0,148.4836,148.6975,148.4836,148.6877,1700.0
2019-12-05 14:15:00,152.88,152.92,152.82,152.88,2330.0,148.6391,148.678,148.5808,148.6391,2330.0
2019-12-05 14:20:00,152.84,152.89,152.81,152.86,1140.0,148.6002,148.6488,148.5711,148.6197,1140.0
2019-12-05 14:25:00,152.87,152.87,152.75,152.82,2234.0,148.6294,148.6294,148.5127,148.5808,2234.0
2019-12-05 14:30:00,152.82,152.86,152.71,152.71,2964.0,148.5808,148.6197,148.4738,148.4738,2964.0
2019-12-05 14:35:00,152.7,152.73,152.68,152.73,700.0,148.4641,148.4933,148.4447,148.4933,700.0
2019-12-05 14:40:00,152.76,152.93,152.73,152.87,10286.0,148.5224,148.6877,148.4933,148.6294,10286.0
2019-12-05 14:45:00,152.84,152.9,152.77,152.84,2866.0,148.6002,148.6586,148.5322,148.6002,2866.0
2019-12-05 14:50:00,152.87,152.91,152.8,152.8,3774.0,148.6294,148.6683,148.5613,148.5613,3774.0
2019-12-05 14:55:00,152.72,152.79,152.31,152.65,12768.0,148.4836,148.5516,148.0849,148.4155,12768.0
2019-12-05 15:00:00,152.83,152.86,152.69,152.85,1820.0,148.5905,148.6197,148.4544,148.61,1820.0
2019-12-05 15:05:00,152.9,152.93,152.8,152.87,4184.0,148.6586,148.6877,148.5613,148.6294,4184.0
2019-12-05 15:10:00,152.82,153.15,152.82,153.15,4426.0,148.5808,148.9016,148.5808,148.9016,4426.0
2019-12-05 15:15:00,153.13,153.19,152.99,153.08,3593.0,148.8822,148.9405,148.7461,148.8336,3593.0
2019-12-05 15:20:00,153.07,153.11,152.98,153.07,2324.0,148.8238,148.8627,148.7363,148.8238,2324.0
2019-12-05 15:25:00,153.05,153.13,153.01,153.11,4490.0,148.8044,148.8822,148.7655,148.8627,4490.0
2019-12-05 15:30:00,153.1,153.15,153.06,153.15,6235.0,148.853,148.9016,148.8141,148.9016,6235.0
2019-12-05 15:35:00,153.14,153.14,153.0,153.1,5802.0,148.8919,148.8919,148.7558,148.853,5802.0
2019-12-05 15:40:00,153.09,153.15,152.93,152.97,8042.0,148.8433,148.9016,148.6877,148.7266,8042.0
2019-12-05 15:45:00,153.0,153.18,153.0,153.08,11781.0,148.7558,148.9308,148.7558,148.8336,11781.0
2019-12-05 15:50:00,153.05,153.1,152.95,153.06,18209.0,148.8044,148.853,148.7072,148.8141,18209.0
2019-12-05 15:55:00,153.0,153.18,152.91,153.14,34908.0,148.7558,148.9308,148.6683,148.8919,34908.0
2019-12-06 09:30:00,156.18,157.19,155.99,156.58,36373.0,151.8476,152.8296,151.6628,152.2365,36373.0
2019-12-06 09:35:00,156.61,156.72,155.94,156.48,6968.0,152.2656,152.3726,151.6142,152.1393,6968.0
2019-12-06 09:40:00,156.46,157.3,156.35,157.21,32501.0,152.1198,152.9365,152.0129,152.849,32501.0
2019-12-06 09:45:00,157.2,157.75,157.0,157.4,27462.0,152.8393,153.374,152.6448,153.0337,27462.0
2019-12-06 09:50:00,157.42,157.48,156.99,157.03,32583.0,153.0532,153.1115,152.6351,152.674,32583.0
2019-12-06 09:55:00,156.91,157.1,156.75,156.77,8797.0,152.5573,152.7421,152.4018,152.4212,8797.0
2019-12-06 10:00:00,156.78,157.06,156.71,156.93,3120.0,152.4309,152.7032,152.3629,152.5768,3120.0
2019-12-06 10:05:00,156.84,157.24,156.75,157.02,26948.0,152.4893,152.8782,152.4018,152.6643,26948.0
2019-12-06 10:10:00,157.09,158.95,157.09,158.94,69010.0,152.7323,154.5407,152.7323,154.531,69010.0
2019-12-06 10:15:00,158.91,159.25,158.43,158.65,28007.0,154.5018,154.8324,154.0352,154.2491,28007.0
2019-12-06 10:20:00,158.63,158.76,158.53,158.53,9041.0,154.2296,154.356,154.1324,154.1324,9041.0
2019-12-06 10:25:00,158.54,158.8,158.49,158.63,13711.0,154.1421,154.3949,154.0935,154.2296,13711.0
2019-12-06 10:30:00,158.66,159.05,158.59,158.63,16152.0,154.2588,154.638,154.1907,154.2296,16152.0
2019-12-06 10:35:00,158.65,158.66,158.06,158.11,9869.0,154.2491,154.2588,153.6754,153.724,9869.0
2019-12-06 10:40:00,158.11,158.34,157.96,158.17,9971.0,153.724,153.9477,153.5782,153.7824,9971.0
2019-12-06 10:45:00,158.15,158.51,158.1,158.33,23894.0,153.7629,154.1129,153.7143,153.9379,23894.0
2019-12-06 10:50:00,158.33,158.46,158.25,158.46,4841.0,153.9379,154.0643,153.8602,154.0643,4841.0
2019-12-06 10:55:00,158.46,158.92,158.46,158.84,8636.0,154.0643,154.5116,154.0643,154.4338,8636.0
2019-12-06 11:00:00,158.85,158.96,158.7,158.76,11656.0,154.4435,154.5505,154.2977,154.356,11656.0
2019-12-06 11:05:00,158.72,158.86,158.54,158.57,7754.0,154.3171,154.4532,154.1421,154.1713,7754.0
2019-12-06 11:10:00,158.62,158.8,158.58,158.75,7417.0,154.2199,154.3949,154.181,154.3463,7417.0
2019-12-06 11:15:00,158.77,158.87,158.67,158.68,7323.0,154.3657,154.463,154.2685,154.2782,7323.0
2019-12-06 11:20:00,158.69,158.87,158.64,158.78,10511.0,154.288,154.463,154.2393,154.3755,10511.0
2019-12-06 11:25:00,158.74,158.83,158.66,158.78,8863.0,154.3366,154.4241,154.2588,154.3755,8863.0
2019-12-06 11:30:00,158.77,158.99,158.77,158.85,8891.0,154.3657,154.5796,154.3657,154.4435,8891.0
2019-12-06 11:35:00,158.87,159.16,158.85,159.16,12635.0,154.463,154.7449,154.4435,154.7449,12635.0
2019-12-06 11:40:00,159.17,159.19,158.63,158.9,8350.0,154.7546,154.7741,154.2296,154.4921,8350.0
2019-12-06 11:45:00,158.87,158.87,158.63,158.67,7561.0,154.463,154.463,154.2296,154.2685,7561.0
2019-12-06 11:50:00,158.66,158.92,158.52,158.88,6903.0,154.2588,154.5116,154.1227,154.4727,6903.0
2019-12-06 11:55:00,158.87,159.13,158.86,159.13,3437.0,154.463,154.7157,154.4532,154.7157,3437.0
2019-12-06 12:00:00,159.13,159.23,159.05,159.09,11173.0,154.7157,154.813,154.638,154.6769,11173.0
2019-12-06 12:05:00,159.1,159.26,159.06,159.16,12759.0,154.6866,154.8421,154.6477,154.7449,12759.0
2019-12-06 12:10:00,159.14,159.22,159.1,159.21,9154.0,154.7255,154.8032,154.6866,154.7935,9154.0
2019-12-06 12:15:00,159.22,159.28,159.08,159.25,12346.0,154.8032,154.8616,154.6671,154.8324,12346.0
2019-12-06 12:20:00,159.24,159.39,158.82,158.83,12907.0,154.8227,154.9685,154.4143,154.4241,12907.0
2019-12-06 12:25:00,158.84,159.0,158.83,158.94,10078.0,154.4338,154.5894,154.4241,154.531,10078.0
2019-12-06 12:30:00,158.9,159.03,158.79,158.99,4093.0,154.4921,154.6185,154.3852,154.5796,4093.0
2019-12-06 12:35:00,159.03,159.03,158.83,158.88,18001.0,154.6185,154.6185,154.4241,154.4727,18001.0
2019-12-06 12:40:00,158.94,159.03,158.94,158.96,2158.0,154.531,154.6185,154.531,154.5505,2158.0
2019-12-06 12:45:00,158.91,158.94,158.66,158.66,8753.0,154.5018,154.531,154.2588,154.2588,8753.0
2019-12-06 12:50:00,158.61,158.72,158.38,158.5,4806.0,154.2102,154.3171,153.9865,154.1032,4806.0
2019-12-06 12:55:00,158.48,158.48,158.33,158.33,7090.0,154.0838,154.0838,153.9379,153.9379,7090.0
2019-12-06 13:00:00,158.39,158.39,158.21,158.23,1675.0,153.9963,153.9963,153.8213,153.8407,1675.0
2019-12-06 13:05:00,158.26,158.26,158.09,158.11,7980.0,153.8699,153.8699,153.7046,153.724,7980.0
2019-12-06 13:10:00,158.11,158.14,157.89,158.03,4518.0,153.724,153.7532,153.5101,153.6463,4518.0
2019-12-06 13:15:00,157.99,158.02,157.87,157.87,3356.0,153.6074,153.6365,153.4907,153.4907,3356.0
2019-12-06 13:20:00,157.85,157.93,157.72,157.75,3101.0,153.4713,153.549,153.3449,153.374,3101.0
2019-12-06 13:25:00,157.66,157.74,157.57,157.61,2484.0,153.2865,153.3643,153.199,153.2379,2484.0
2019-12-06 13:30:00,157.58,157.64,157.52,157.59,4370.0,153.2087,153.2671,153.1504,153.2185,4370.0
2019-12-06 13:35:00,157.54,157.76,157.52,157.76,2647.0,153.1699,153.3837,153.1504,153.3837,2647.0
2019-12-06 13:40:00,157.7,157.7,157.54,157.56,9313.0,153.3254,153.3254,153.1699,153.1893,9313.0
2019-12-06 13:45:00,157.56,157.68,157.46,157.46,11677.0,153.1893,153.306,153.0921,153.0921,11677.0
2019-12-06 13:50:00,157.45,157.45,157.11,157.19,8496.0,153.0823,153.0823,152.7518,152.8296,8496.0
2019-12-06 13:55:00,157.16,157.3,157.12,157.2,9528.0,152.8004,152.9365,152.7615,152.8393,9528.0
2019-12-06 14:00:00,157.19,157.19,156.93,157.01,8290.0,152.8296,152.8296,152.5768,152.6546,8290.0
2019-12-06 14:05:00,157.0,157.0,156.84,156.86,3300.0,152.6448,152.6448,152.4893,152.5087,3300.0
2019-12-06 14:10:00,156.88,156.95,156.7,156.74,3200.0,152.5282,152.5962,152.3532,152.392,3200.0
2019-12-06 14:15:00,156.74,156.89,156.7,156.89,4001.0,152.392,152.5379,152.3532,152.5379,4001.0
2019-12-06 14:20:00,156.91,157.11,156.91,157.1,3563.0,152.5573,152.7518,152.5573,152.7421,3563.0
2019-12-06 14:25:00,157.19,157.2,157.08,157.2,2152.0,152.8296,152.8393,152.7226,152.8393,2152.0
2019-12-06 14:30:00,157.19,157.19,157.08,157.08,2247.0,152.8296,152.8296,152.7226,152.7226,2247.0
2019-12-06 14:35:00,157.06,157.22,157.05,157.14,3097.0,152.7032,152.8587,152.6934,152.7809,3097.0
2019-12-06 14:40:00,157.16,157.16,157.07,157.14,4050.0,152.8004,152.8004,152.7129,152.7809,4050.0
2019-12-06 14:45:00,157.1,157.14,157.01,157.09,5008.0,152.7421,152.7809,152.6546,152.7323,5008.0
2019-12-06 14:50:00,157.06,157.18,157.06,157.15,2823.0,152.7032,152.8198,152.7032,152.7907,2823.0
2019-12-06 14:55:00,157.13,157.21,157.13,157.21,2100.0,152.7712,152.849,152.7712,152.849,2100.0
2019-12-06 15:00:00,157.17,157.19,157.13,157.19,1701.0,152.8101,152.8296,152.7712,152.8296,1701.0
2019-12-06 15:05:00,157.2,157.36,157.2,157.26,5472.0,152.8393,152.9948,152.8393,152.8976,5472.0
2019-12-06 15:10:00,157.26,157.29,157.18,157.2,2900.0,152.8976,152.9268,152.8198,152.8393,2900.0
2019-12-06 15:15:00,157.17,157.18,157.05,157.05,3250.0,152.8101,152.8198,152.6934,152.6934,3250.0
2019-12-06 15:20:00,157.06,157.15,157.0,157.14,3209.0,152.7032,152.7907,152.6448,152.7809,3209.0
2019-12-06 15:25:00,157.12,157.16,157.11,157.15,2956.0,152.7615,152.8004,152.7518,152.7907,2956.0
2019-12-06 15:30:00,157.13,157.41,157.11,157.4,6495.0,152.7712,153.0435,152.7518,153.0337,6495.0
2019-12-06 15:35:00,157.38,157.38,157.2,157.22,7386.0,153.0143,153.0143,152.8393,152.8587,7386.0
2019-12-06 15:40:00,157.19,157.34,157.17,157.32,10913.0,152.8296,152.9754,152.8101,152.956,10913.0
2019-12-06 15:45:00,157.31,157.39,157.15,157.15,10472.0,152.9462,153.024,152.7907,152.7907,10472.0
2019-12-06 15:50:00,157.16,157.31,156.86,157.02,43209.0,152.8004,152.9462,152.5087,152.6643,43209.0
2019-12-06 15:55:00,157.04,157.38,156.99,157.26,52834.0,152.6837,153.0143,152.6351,152.8976,52834.0
2019-12-09 09:30:00,156.3,156.78,155.47,156.28,16716.0,151.9642,152.4309,151.1573,151.9448,16716.0
2019-12-09 09:35:00,156.19,157.09,155.9,157.06,5925.0,151.8573,152.7323,151.5753,152.7032,5925.0
2019-12-09 09:40:00,157.21,157.56,156.91,156.98,4745.0,152.849,153.1893,152.5573,152.6254,4745.0
2019-12-09 09:45:00,156.84,157.72,156.83,157.5,5712.0,152.4893,153.3449,152.4795,153.131,5712.0
2019-12-09 09:50:00,157.52,157.8,157.31,157.54,9116.0,153.1504,153.4226,152.9462,153.1699,9116.0
2019-12-09 09:55:00,157.37,157.46,157.01,157.01,2011.0,153.0046,153.0921,152.6546,152.6546,2011.0
2019-12-09 10:00:00,157.11,157.47,157.01,157.26,2580.0,152.7518,153.1018,152.6546,152.8976,2580.0
2019-12-09 10:05:00,157.23,157.24,156.95,157.09,2928.0,152.8685,152.8782,152.5962,152.7323,2928.0
2019-12-09 10:10:00,157.16,157.59,157.16,157.59,1200.0,152.8004,153.2185,152.8004,153.2185,1200.0
2019-12-09 10:15:00,157.73,157.76,157.62,157.76,1568.0,153.3546,153.3837,153.2476,153.3837,1568.0
2019-12-09 10:20:00,157.74,158.15,157.71,158.13,11226.0,153.3643,153.7629,153.3351,153.7435,11226.0
2019-12-09 10:25:00,158.2,158.21,157.65,157.65,5157.0,153.8115,153.8213,153.2768,153.2768,5157.0
2019-12-09 10:30:00,157.7,157.87,157.64,157.78,1000.0,153.3254,153.4907,153.2671,153.4032,1000.0
2019-12-09 10:35:00,157.65,157.75,157.65,157.75,1271.0,153.2768,153.374,153.2768,153.374,1271.0
2019-12-09 10:40:00,157.79,157.79,157.41,157.41,2970.0,153.4129,153.4129,153.0435,153.0435,2970.0
2019-12-09 10:45:00,157.43,157.52,157.29,157.37,6779.0,153.0629,153.1504,152.9268,153.0046,6779.0
2019-12-09 10:50:00,157.36,157.5,157.17,157.49,6355.0,152.9948,153.131,152.8101,153.1212,6355.0
2019-12-09 10:55:00,157.46,157.47,157.35,157.43,2441.0,153.0921,153.1018,152.9851,153.0629,2441.0
2019-12-09 11:00:00,157.37,157.42,157.17,157.26,1900.0,153.0046,153.0532,152.8101,152.8976,1900.0
2019-12-09 11:05:00,157.38,157.49,157.33,157.37,600.0,153.0143,153.1212,152.9657,153.0046,600.0
2019-12-09 11:10:00,157.34,157.47,157.31,157.39,2617.0,152.9754,153.1018,152.9462,153.024,2617.0
2019-12-09 11:15:00,157.45,157.5,157.33,157.5,1077.0,153.0823,153.131,152.9657,153.131,1077.0
2019-12-09 11:20:00,157.55,157.55,157.22,157.22,2428.0,153.1796,153.1796,152.8587,152.8587,2428.0
2019-12-09 11:25:00,157.26,157.26,157.02,157.12,1045.0,152.8976,152.8976,152.6643,152.7615,1045.0
2019-12-09 11:30:00,157.17,157.33,157.17,157.33,1650.0,152.8101,152.9657,152.8101,152.9657,1650.0
2019-12-09 11:35:00,157.33,157.51,157.33,157.51,2055.0,152.9657,153.1407,152.9657,153.1407,2055.0
2019-12-09 11:40:00,157.47,157.65,157.47,157.48,3191.0,153.1018,153.2768,153.1018,153.1115,3191.0
2019-12-09 11:45:00,157.51,157.58,157.46,157.53,2900.0,153.1407,153.2087,153.0921,153.1601,2900.0
2019-12-09 11:50:00,157.46,157.55,157.4,157.4,4143.0,153.0921,153.1796,153.0337,153.0337,4143.0
2019-12-09 11:55:00,157.36,157.36,157.24,157.24,1000.0,152.9948,152.9948,152.8782,152.8782,1000.0
2019-12-09 12:00:00,157.28,157.38,157.22,157.37,1831.0,152.9171,153.0143,152.8587,153.0046,1831.0
2019-12-09 12:05:00,157.34,157.34,157.24,157.24,2200.0,152.9754,152.9754,152.8782,152.8782,2200.0
2019-12-09 12:10:00,157.26,157.26,157.05,157.2,8376.0,152.8976,152.8976,152.6934,152.8393,8376.0
2019-12-09 12:15:00,157.16,157.18,157.11,157.15,900.0,152.8004,152.8198,152.7518,152.7907,900.0
2019-12-09 12:20:00,157.12,157.12,157.03,157.07,1332.0,152.7615,152.7615,152.674,152.7129,1332.0
2019-12-09 12:25:00,157.13,157.13,157.02,157.04,1656.0,152.7712,152.7712,152.6643,152.6837,1656.0
2019-12-09 12:30:00,157.07,157.07,156.88,156.88,1400.0,152.7129,152.7129,152.5282,152.5282,1400.0
2019-12-09 12:35:00,156.92,156.93,156.89,156.89,1200.0,152.567,152.5768,152.5379,152.5379,1200.0
2019-12-09 12:40:00,156.93,156.99,156.91,156.93,1740.0,152.5768,152.6351,152.5573,152.5768,1740.0
2019-12-09 12:45:00,156.89,156.89,156.61,156.61,3283.0,152.5379,152.5379,152.2656,152.2656,3283.0
2019-12-09 12:50:00,156.62,156.62,156.45,156.49,1490.0,152.2754,152.2754,152.1101,152.149,1490.0
2019-12-09 12:55:00,156.55,156.74,156.55,156.7,1686.0,152.2073,152.392,152.2073,152.3532,1686.0
2019-12-09 13:00:00,156.71,156.71,156.54,156.71,1674.0,152.3629,152.3629,152.1976,152.3629,1674.0
2019-12-09 13:05:00,156.79,156.93,156.79,156.93,1437.0,152.4407,152.5768,152.4407,152.5768,1437.0
2019-12-09 13:10:00,156.92,156.92,156.71,156.73,1300.0,152.567,152.567,152.3629,152.3823,1300.0
2019-12-09 13:15:00,156.67,156.67,156.62,156.65,1203.0,152.324,152.324,152.2754,152.3045,1203.0
2019-12-09 13:20:00,156.69,157.02,156.66,156.93,2420.0,152.3434,152.6643,152.3143,152.5768,2420.0
2019-12-09 13:25:00,156.91,156.95,156.7,156.78,1400.0,152.5573,152.5962,152.3532,152.4309,1400.0
2019-12-09 13:30:00,156.77,156.78,156.54,156.59,2418.0,152.4212,152.4309,152.1976,152.2462,2418.0
2019-12-09 13:35:00,156.57,156.58,156.48,156.48,1566.0,152.2268,152.2365,152.1393,152.1393,1566.0
2019-12-09 13:40:00,156.49,156.5,156.37,156.48,2603.0,152.149,152.1587,152.0323,152.1393,2603.0
2019-12-09 13:45:00,156.5,156.5,156.38,156.45,1500.0,152.1587,152.1587,152.042,152.1101,1500.0
2019-12-09 13:50:00,156.48,156.57,156.38,156.56,2502.0,152.1393,152.2268,152.042,152.217,2502.0
2019-12-09 13:55:00,156.58,156.65,156.5,156.5,1420.0,152.2365,152.3045,152.1587,152.1587,1420.0
2019-12-09 14:00:00,156.47,156.49,156.26,156.33,4464.0,152.1295,152.149,151.9254,151.9934,4464.0
2019-12-09 14:05:00,156.29,156.29,156.14,156.22,2301.0,151.9545,151.9545,151.8087,151.8865,2301.0
2019-12-09 14:10:00,156.23,156.23,156.12,156.22,1535.0,151.8962,151.8962,151.7892,151.8865,1535.0
2019-12-09 14:15:00,156.28,156.4,156.28,156.36,1440.0,151.9448,152.0615,151.9448,152.0226,1440.0
2019-12-09 14:20:00,156.42,156.51,156.42,156.47,1861.0,152.0809,152.1684,152.0809,152.1295,1861.0
2019-12-09 14:25:00,156.37,156.37,156.33,156.36,1343.0,152.0323,152.0323,151.9934,152.0226,1343.0
2019-12-09 14:30:00,156.39,156.45,156.32,156.34,2701.0,152.0518,152.1101,151.9837,152.0031,2701.0
2019-12-09 14:35:00,156.35,156.43,156.33,156.42,1434.0,152.0129,152.0906,151.9934,152.0809,1434.0
2019-12-09 14:40:00,156.45,156.47,156.28,156.32,2588.0,152.1101,152.1295,151.9448,151.9837,2588.0
2019-12-09 14:45:00,156.28,156.35,156.24,156.34,2298.0,151.9448,152.0129,151.9059,152.0031,2298.0
2019-12-09 14:50:00,156.34,156.39,156.33,156.38,1700.0,152.0031,152.0518,151.9934,152.042,1700.0
2019-12-09 14:55:00,156.32,156.4,156.28,156.4,1701.0,151.9837,152.0615,151.9448,152.0615,1701.0
2019-12-09 15:00:00,156.42,156.45,156.36,156.36,2500.0,152.0809,152.1101,152.0226,152.0226,2500.0
2019-12-09 15:05:00,156.35,156.38,156.31,156.33,2119.0,152.0129,152.042,151.974,151.9934,2119.0
2019-12-09 15:10:00,156.3,156.32,156.2,156.29,2433.0,151.9642,151.9837,151.867,151.9545,2433.0
2019-12-09 15:15:00,156.32,156.41,156.32,156.36,4500.0,151.9837,152.0712,151.9837,152.0226,4500.0
2019-12-09 15:20:00,156.37,156.45,156.26,156.29,5910.0,152.0323,152.1101,151.9254,151.9545,5910.0
2019-12-09 15:25:00,156.31,156.42,156.24,156.42,3955.0,151.974,152.0809,151.9059,152.0809,3955.0
2019-12-09 15:30:00,156.38,156.45,156.18,156.22,7232.0,152.042,152.1101,151.8476,151.8865,7232.0
2019-12-09 15:35:00,156.23,156.28,156.09,156.16,5837.0,151.8962,151.9448,151.7601,151.8281,5837.0
2019-12-09 15:40:00,156.16,156.36,156.16,156.28,6054.0,151.8281,152.0226,151.8281,151.9448,6054.0
2019-12-09 15:45:00,156.28,156.3,156.1,156.17,9081.0,151.9448,151.9642,151.7698,151.8379,9081.0
2019-12-09 15:50:00,156.17,156.38,156.15,156.18,13077.0,151.8379,152.042,151.8184,151.8476,13077.0
2019-12-09 15:55:00,156.17,156.22,155.86,155.86,40520.0,151.8379,151.8865,151.5365,151.5365,40520.0
2019-12-10 09:30:00,155.0,155.3,152.67,153.73,35745.0,150.7003,150.992,148.4349,149.4655,35745.0
2019-12-10 09:35:00,154.05,154.05,152.96,153.1,14603.0,149.7767,149.7767,148.7169,148.853,14603.0
2019-12-10 09:40:00,152.91,153.44,152.78,152.86,16027.0,148.6683,149.1836,148.5419,148.6197,16027.0
2019-12-10 09:45:00,152.79,153.29,152.59,153.12,11730.0,148.5516,149.0377,148.3572,148.8725,11730.0
2019-12-10 09:50:00,153.25,153.42,152.5,153.41,11158.0,148.9989,149.1641,148.2697,149.1544,11158.0
2019-12-10 09:55:00,153.24,153.38,152.97,153.16,7925.0,148.9891,149.1252,148.7266,148.9114,7925.0
2019-12-10 10:00:00,153.24,153.57,153.16,153.34,4585.0,148.9891,149.31,148.9114,149.0864,4585.0
2019-12-10 10:05:00,153.34,153.59,153.25,153.59,5661.0,149.0864,149.3294,148.9989,149.3294,5661.0
2019-12-10 10:10:00,153.62,153.7,153.32,153.51,7084.0,149.3586,149.4364,149.0669,149.2516,7084.0
2019-12-10 10:15:00,153.57,153.57,153.37,153.37,8494.0,149.31,149.31,149.1155,149.1155,8494.0
2019-12-10 10:20:00,153.5,154.0,153.49,153.99,4107.0,149.2419,149.7281,149.2322,149.7183,4107.0
2019-12-10 10:25:00,153.99,154.08,153.86,153.91,6057.0,149.7183,149.8058,149.5919,149.6405,6057.0
2019-12-10 10:30:00,153.84,153.92,153.78,153.79,3800.0,149.5725,149.6503,149.5142,149.5239,3800.0
2019-12-10 10:35:00,153.82,153.83,153.64,153.75,5078.0,149.553,149.5628,149.378,149.485,5078.0
2019-12-10 10:40:00,153.72,154.06,153.68,153.86,5651.0,149.4558,149.7864,149.4169,149.5919,5651.0
2019-12-10 10:45:00,153.91,154.23,153.8,153.8,8165.0,149.6405,149.9517,149.5336,149.5336,8165.0
2019-12-10 10:50:00,153.74,153.74,153.33,153.53,9040.0,149.4753,149.4753,149.0766,149.2711,9040.0
2019-12-10 10:55:00,153.56,153.78,153.39,153.7,12684.0,149.3003,149.5142,149.135,149.4364,12684.0
2019-12-10 11:00:00,153.74,154.02,153.05,153.53,7757.0,149.4753,149.7475,148.8044,149.2711,7757.0
2019-12-10 11:05:00,153.55,153.71,153.44,153.49,3389.0,149.2905,149.4461,149.1836,149.2322,3389.0
2019-12-10 11:10:00,153.53,153.62,153.43,153.53,3801.0,149.2711,149.3586,149.1739,149.2711,3801.0
2019-12-10 11:15:00,153.52,153.78,153.44,153.5,6284.0,149.2614,149.5142,149.1836,149.2419,6284.0
2019-12-10 11:20:00,153.52,153.8,153.5,153.69,5389.0,149.2614,149.5336,149.2419,149.4266,5389.0
2019-12-10 11:25:00,153.82,154.02,153.67,153.99,4306.0,149.553,149.7475,149.4072,149.7183,4306.0
2019-12-10 11:30:00,153.94,154.05,153.67,153.8,5508.0,149.6697,149.7767,149.4072,149.5336,5508.0
2019-12-10 11:35:00,153.66,153.72,153.58,153.59,2046.0,149.3975,149.4558,149.3197,149.3294,2046.0
2019-12-10 11:40:00,153.6,153.65,153.48,153.48,2996.0,149.3391,149.3878,149.2225,149.2225,2996.0
2019-12-10 11:45:00,153.48,153.68,153.47,153.61,4147.0,149.2225,149.4169,149.2128,149.3489,4147.0
2019-12-10 11:50:00,153.61,153.68,153.59,153.59,2099.0,149.3489,149.4169,149.3294,149.3294,2099.0
2019-12-10 11:55:00,153.62,153.68,153.36,153.36,2500.0,149.3586,149.4169,149.1058,149.1058,2500.0
2019-12-10 12:00:00,153.32,153.39,153.26,153.3,2710.0,149.0669,149.135,149.0086,149.0475,2710.0
2019-12-10 12:05:00,153.31,153.37,153.24,153.34,4473.0,149.0572,149.1155,148.9891,149.0864,4473.0
2019-12-10 12:10:00,153.31,153.33,153.27,153.29,3062.0,149.0572,149.0766,149.0183,149.0377,3062.0
2019-12-10 12:15:00,153.28,153.35,153.24,153.35,2956.0,149.028,149.0961,148.9891,149.0961,2956.0
2019-12-10 12:20:00,153.38,153.38,153.25,153.3,2700.0,149.1252,149.1252,148.9989,149.0475,2700.0
2019-12-10 12:25:00,153.3,153.32,153.19,153.26,5742.0,149.0475,149.0669,148.9405,149.0086,5742.0
2019-12-10 12:30:00,153.28,153.28,153.17,153.18,4895.0,149.028,149.028,148.9211,148.9308,4895.0
2019-12-10 12:35:00,153.18,153.27,153.17,153.19,2200.0,148.9308,149.0183,148.9211,148.9405,2200.0
2019-12-10 12:40:00,153.15,153.15,152.96,152.97,3361.0,148.9016,148.9016,148.7169,148.7266,3361.0
2019-12-10 12:45:00,152.98,152.98,152.89,152.9,1930.0,148.7363,148.7363,148.6488,148.6586,1930.0
2019-12-10 12:50:00,152.93,152.93,152.66,152.68,2374.0,148.6877,148.6877,148.4252,148.4447,2374.0
2019-12-10 12:55:00,152.7,152.97,152.66,152.91,6717.0,148.4641,148.7266,148.4252,148.6683,6717.0
2019-12-10 13:00:00,152.9,152.9,152.6,152.61,1545.0,148.6586,148.6586,148.3669,148.3766,1545.0
2019-12-10 13:05:00,152.6,152.75,152.5,152.75,5105.0,148.3669,148.5127,148.2697,148.5127,5105.0
2019-12-10 13:10:00,152.79,152.84,152.7,152.82,3551.0,148.5516,148.6002,148.4641,148.5808,3551.0
2019-12-10 13:15:00,152.82,153.15,152.82,153.15,10301.0,148.5808,148.9016,148.5808,148.9016,10301.0
2019-12-10 13:20:00,153.15,153.15,152.86,152.94,5096.0,148.9016,148.9016,148.6197,148.6975,5096.0
2019-12-10 13:25:00,152.88,152.92,152.86,152.92,1000.0,148.6391,148.678,148.6197,148.678,1000.0
2019-12-10 13:30:00,152.88,153.03,152.85,153.02,3720.0,148.6391,148.785,148.61,148.7752,3720.0
2019-12-10 13:35:00,153.03,153.13,153.0,153.03,3802.0,148.785,148.8822,148.7558,148.785,3802.0
2019-12-10 13:40:00,153.01,153.07,153.01,153.07,3649.0,148.7655,148.8238,148.7655,148.8238,3649.0
2019-12-10 13:45:00,153.06,153.06,152.86,152.91,4567.0,148.8141,148.8141,148.6197,148.6683,4567.0
2019-12-10 13:50:00,152.88,153.07,152.88,153.07,1717.0,148.6391,148.8238,148.6391,148.8238,1717.0
2019-12-10 13:55:00,153.05,153.16,153.04,153.15,3000.0,148.8044,148.9114,148.7947,148.9016,3000.0
2019-12-10 14:00:00,153.17,153.29,153.14,153.14,10518.0,148.9211,149.0377,148.8919,148.8919,10518.0
2019-12-10 14:05:00,153.15,153.25,153.15,153.18,3548.0,148.9016,148.9989,148.9016,148.9308,3548.0
2019-12-10 14:10:00,153.18,153.4,153.17,153.37,6500.0,148.9308,149.1447,148.9211,149.1155,6500.0
2019-12-10 14:15:00,153.4,153.4,153.28,153.3,3275.0,149.1447,149.1447,149.028,149.0475,3275.0
2019-12-10 14:20:00,153.35,153.37,153.24,153.24,3247.0,149.0961,149.1155,148.9891,148.9891,3247.0
2019-12-10 14:25:00,153.24,153.26,153.15,153.22,4791.0,148.9891,149.0086,148.9016,148.9697,4791.0
2019-12-10 14:30:00,153.21,153.45,153.19,153.36,7743.0,148.96,149.1933,148.9405,149.1058,7743.0
2019-12-10 14:35:00,153.33,153.34,153.26,153.32,2769.0,149.0766,149.0864,149.0086,149.0669,2769.0
2019-12-10 14:40:00,153.31,153.33,153.26,153.32,2911.0,149.0572,149.0766,149.0086,149.0669,2911.0
2019-12-10 14:45:00,153.3,153.34,153.19,153.34,6896.0,149.0475,149.0864,148.9405,149.0864,6896.0
2019-12-10 14:50:00,153.34,153.41,153.23,153.24,4058.0,149.0864,149.1544,148.9794,148.9891,4058.0
2019-12-10 14:55:00,153.21,153.24,153.06,153.14,7205.0,148.96,148.9891,148.8141,148.8919,7205.0
2019-12-10 15:00:00,153.12,153.18,153.05,153.05,3801.0,148.8725,148.9308,148.8044,148.8044,3801.0
2019-12-10 15:05:00,153.08,153.08,152.91,152.93,5461.0,148.8336,148.8336,148.6683,148.6877,5461.0
2019-12-10 15:10:00,152.95,153.25,152.95,153.22,6571.0,148.7072,148.9989,148.7072,148.9697,6571.0
2019-12-10 15:15:00,153.23,153.23,152.97,152.99,8776.0,148.9794,148.9794,148.7266,148.7461,8776.0
2019-12-10 15:20:00,152.99,153.05,152.88,153.02,4008.0,148.7461,148.8044,148.6391,148.7752,4008.0
2019-12-10 15:25:00,153.02,153.07,152.95,152.99,4700.0,148.7752,148.8238,148.7072,148.7461,4700.0
2019-12-10 15:30:00,153.01,153.02,152.74,152.76,7600.0,148.7655,148.7752,148.503,148.5224,7600.0
2019-12-10 15:35:00,152.76,153.25,152.76,153.23,7393.0,148.5224,148.9989,148.5224,148.9794,7393.0
2019-12-10 15:40:00,153.27,153.34,153.19,153.31,6496.0,149.0183,149.0864,148.9405,149.0572,6496.0
2019-12-10 15:45:00,153.29,153.57,153.27,153.57,12243.0,149.0377,149.31,149.0183,149.31,12243.0
2019-12-10 15:50:00,153.56,153.56,153.25,153.4,20605.0,149.3003,149.3003,148.9989,149.1447,20605.0
2019-12-10 15:55:00,153.36,153.81,153.3,153.78,36950.0,149.1058,149.5433,149.0475,149.5142,36950.0
2019-12-11 09:30:00,156.2,156.2,155.15,155.57,27046.0,151.867,151.867,150.8461,151.2545,27046.0
2019-12-11 09:35:00,155.6,155.7,155.22,155.25,14509.0,151.2837,151.3809,150.9142,150.9434,14509.0
2019-12-11 09:40:00,155.27,155.74,155.05,155.58,24769.0,150.9628,151.4198,150.7489,151.2642,24769.0
2019-12-11 09:45:00,155.73,156.02,155.51,155.78,12103.0,151.4101,151.692,151.1962,151.4587,12103.0
2019-12-11 09:50:00,155.74,156.06,155.67,155.8,6169.0,151.4198,151.7309,151.3517,151.4781,6169.0
2019-12-11 09:55:00,155.87,155.89,155.48,155.48,3826.0,151.5462,151.5656,151.167,151.167,3826.0
2019-12-11 10:00:00,155.69,156.02,155.57,155.86,5331.0,151.3712,151.692,151.2545,151.5365,5331.0
2019-12-11 10:05:00,155.95,155.95,155.6,155.69,19428.0,151.624,151.624,151.2837,151.3712,19428.0
2019-12-11 10:10:00,155.7,155.91,155.69,155.8,18927.0,151.3809,151.5851,151.3712,151.4781,18927.0
2019-12-11 10:15:00,155.8,156.12,155.8,156.07,18881.0,151.4781,151.7892,151.4781,151.7406,18881.0
2019-12-11 10:20:00,156.07,156.25,156.0,156.12,6200.0,151.7406,151.9156,151.6726,151.7892,6200.0
2019-12-11 10:25:00,156.02,156.25,155.9,156.06,5441.0,151.692,151.9156,151.5753,151.7309,5441.0
2019-12-11 10:30:00,155.84,155.98,155.75,155.9,3906.0,151.517,151.6531,151.4295,151.5753,3906.0
2019-12-11 10:35:00,155.81,155.89,155.61,155.64,2837.0,151.4878,151.5656,151.2934,151.3226,2837.0
2019-12-11 10:40:00,155.67,155.75,155.42,155.43,4036.0,151.3517,151.4295,151.1087,151.1184,4036.0
2019-12-11 10:45:00,155.47,155.59,155.37,155.46,9376.0,151.1573,151.2739,151.06,151.1476,9376.0
2019-12-11 10:50:00,155.44,155.49,155.27,155.31,3616.0,151.1281,151.1767,150.9628,151.0017,3616.0
2019-12-11 10:55:00,155.31,155.54,155.28,155.43,2404.0,151.0017,151.2253,150.9725,151.1184,2404.0
2019-12-11 11:00:00,155.45,155.45,155.11,155.38,4422.0,151.1378,151.1378,150.8073,151.0698,4422.0
2019-12-11 11:05:00,155.46,155.6,155.46,155.58,2200.0,151.1476,151.2837,151.1476,151.2642,2200.0
2019-12-11 11:10:00,155.59,155.67,155.53,155.63,2573.0,151.2739,151.3517,151.2156,151.3128,2573.0
2019-12-11 11:15:00,155.64,155.73,155.53,155.53,1725.0,151.3226,151.4101,151.2156,151.2156,1725.0
2019-12-11 11:20:00,155.51,155.53,155.33,155.39,3402.0,151.1962,151.2156,151.0212,151.0795,3402.0
2019-12-11 11:25:00,155.41,155.62,155.41,155.62,4077.0,151.0989,151.3031,151.0989,151.3031,4077.0
2019-12-11 11:30:00,155.65,155.82,155.65,155.66,6200.0,151.3323,151.4976,151.3323,151.342,6200.0
2019-12-11 11:35:00,155.63,155.73,155.6,155.73,1890.0,151.3128,151.4101,151.2837,151.4101,1890.0
2019-12-11 11:40:00,155.75,155.85,155.71,155.81,4678.0,151.4295,151.5267,151.3906,151.4878,4678.0
2019-12-11 11:45:00,155.76,155.76,155.58,155.58,1800.0,151.4392,151.4392,151.2642,151.2642,1800.0
2019-12-11 11:50:00,155.5,155.5,155.34,155.5,5254.0,151.1864,151.1864,151.0309,151.1864,5254.0
2019-12-11 11:55:00,155.5,155.59,155.46,155.55,3341.0,151.1864,151.2739,151.1476,151.2351,3341.0
2019-12-11 12:00:00,155.59,155.84,155.59,155.8,5936.0,151.2739,151.517,151.2739,151.4781,5936.0
2019-12-11 12:05:00,155.8,155.8,155.71,155.8,2875.0,151.4781,151.4781,151.3906,151.4781,2875.0
2019-12-11 12:10:00,155.81,155.81,155.69,155.74,1900.0,151.4878,151.4878,151.3712,151.4198,1900.0
2019-12-11 12:15:00,155.69,155.83,155.67,155.82,2600.0,151.3712,151.5073,151.3517,151.4976,2600.0
2019-12-11 12:20:00,155.83,155.89,155.73,155.81,6715.0,151.5073,151.5656,151.4101,151.4878,6715.0
2019-12-11 12:25:00,155.81,155.85,155.63,155.64,3559.0,151.4878,151.5267,151.3128,151.3226,3559.0
2019-12-11 12:30:00,155.68,155.68,155.44,155.59,2800.0,151.3614,151.3614,151.1281,151.2739,2800.0
2019-12-11 12:35:00,155.52,155.55,155.39,155.46,1743.0,151.2059,151.2351,151.0795,151.1476,1743.0
2019-12-11 12:40:00,155.47,155.57,155.47,155.56,1200.0,151.1573,151.2545,151.1573,151.2448,1200.0
2019-12-11 12:45:00,155.6,155.71,155.58,155.71,1838.0,151.2837,151.3906,151.2642,151.3906,1838.0
2019-12-11 12:50:00,155.69,155.75,155.6,155.6,400.0,151.3712,151.4295,151.2837,151.2837,400.0
2019-12-11 12:55:00,155.68,155.8,155.68,155.8,1000.0,151.3614,151.4781,151.3614,151.4781,1000.0
2019-12-11 13:00:00,155.8,155.87,155.67,155.7,4003.0,151.4781,151.5462,151.3517,151.3809,4003.0
2019-12-11 13:05:00,155.7,155.81,155.63,155.79,2230.0,151.3809,151.4878,151.3128,151.4684,2230.0
2019-12-11 13:10:00,155.76,155.77,155.71,155.75,1900.0,151.4392,151.449,151.3906,151.4295,1900.0
2019-12-11 13:15:00,155.74,156.05,155.73,156.03,3169.0,151.4198,151.7212,151.4101,151.7017,3169.0
2019-12-11 13:20:00,155.95,156.04,155.91,156.03,2315.0,151.624,151.7115,151.5851,151.7017,2315.0
2019-12-11 13:25:00,156.0,156.01,155.81,155.81,2226.0,151.6726,151.6823,151.4878,151.4878,2226.0
2019-12-11 13:30:00,155.81,155.82,155.72,155.74,3495.0,151.4878,151.4976,151.4003,151.4198,3495.0
2019-12-11 13:35:00,155.69,155.83,155.64,155.74,2900.0,151.3712,151.5073,151.3226,151.4198,2900.0
2019-12-11 13:40:00,155.74,155.75,155.68,155.75,1202.0,151.4198,151.4295,151.3614,151.4295,1202.0
2019-12-11 13:45:00,155.77,155.83,155.76,155.77,919.0,151.449,151.5073,151.4392,151.449,919.0
2019-12-11 13:50:00,155.72,155.83,155.72,155.78,6378.0,151.4003,151.5073,151.4003,151.4587,6378.0
2019-12-11 13:55:00,155.75,155.83,155.74,155.83,3999.0,151.4295,151.5073,151.4198,151.5073,3999.0
2019-12-11 14:00:00,155.77,155.93,155.75,155.93,4241.0,151.449,151.6045,151.4295,151.6045,4241.0
2019-12-11 14:05:00,155.94,156.23,155.94,156.03,4906.0,151.6142,151.8962,151.6142,151.7017,4906.0
2019-12-11 14:10:00,155.92,155.97,155.83,155.93,3740.0,151.5948,151.6434,151.5073,151.6045,3740.0
2019-12-11 14:15:00,155.95,156.18,155.94,156.17,5752.0,151.624,151.8476,151.6142,151.8379,5752.0
2019-12-11 14:20:00,156.14,156.17,156.05,156.17,2747.0,151.8087,151.8379,151.7212,151.8379,2747.0
2019-12-11 14:25:00,156.15,156.16,155.87,155.98,5415.0,151.8184,151.8281,151.5462,151.6531,5415.0
2019-12-11 14:30:00,155.97,156.0,155.92,155.98,4575.0,151.6434,151.6726,151.5948,151.6531,4575.0
2019-12-11 14:35:00,156.04,156.3,156.02,156.17,3619.0,151.7115,151.9642,151.692,151.8379,3619.0
2019-12-11 14:40:00,156.16,156.31,156.1,156.24,6185.0,151.8281,151.974,151.7698,151.9059,6185.0
2019-12-11 14:45:00,156.21,156.21,155.99,156.08,21385.0,151.8767,151.8767,151.6628,151.7504,21385.0
2019-12-11 14:50:00,156.1,156.32,156.04,156.31,3578.0,151.7698,151.9837,151.7115,151.974,3578.0
2019-12-11 14:55:00,156.33,156.39,156.14,156.38,8928.0,151.9934,152.0518,151.8087,152.042,8928.0
2019-12-11 15:00:00,156.37,156.37,156.13,156.16,5174.0,152.0323,152.0323,151.799,151.8281,5174.0
2019-12-11 15:05:00,156.18,156.33,156.18,156.29,2709.0,151.8476,151.9934,151.8476,151.9545,2709.0
2019-12-11 15:10:00,156.28,156.42,156.17,156.18,4540.0,151.9448,152.0809,151.8379,151.8476,4540.0
2019-12-11 15:15:00,156.16,156.32,156.15,156.32,6140.0,151.8281,151.9837,151.8184,151.9837,6140.0
2019-12-11 15:20:00,156.33,156.57,156.32,156.57,6710.0,151.9934,152.2268,151.9837,152.2268,6710.0
2019-12-11 15:25:00,156.55,156.64,156.52,156.56,4456.0,152.2073,152.2948,152.1781,152.217,4456.0
2019-12-11 15:30:00,156.54,156.9,156.47,156.9,9769.0,152.1976,152.5476,152.1295,152.5476,9769.0
2019-12-11 15:35:00,156.88,156.95,156.72,156.85,7028.0,152.5282,152.5962,152.3726,152.499,7028.0
2019-12-11 15:40:00,156.83,156.95,156.82,156.92,10390.0,152.4795,152.5962,152.4698,152.567,10390.0
2019-12-11 15:45:00,156.91,156.96,156.74,156.74,12492.0,152.5573,152.6059,152.392,152.392,12492.0
2019-12-11 15:50:00,156.76,157.14,156.76,157.12,12062.0,152.4115,152.7809,152.4115,152.7615,12062.0
2019-12-11 15:55:00,157.12,157.17,156.9,156.9,60991.0,152.7615,152.8101,152.5476,152.5476,60991.0
2019-12-12 09:30:00,157.44,157.7,156.69,157.65,16922.0,153.0726,153.3254,152.3434,153.2768,16922.0
2019-12-12 09:35:00,157.41,159.55,157.3,159.45,35165.0,153.0435,155.1241,152.9365,155.0269,35165.0
2019-12-12 09:40:00,159.69,159.95,159.3,159.61,22294.0,155.2602,155.513,154.881,155.1824,22294.0
2019-12-12 09:45:00,159.64,159.64,158.76,159.0,7139.0,155.2116,155.2116,154.356,154.5894,7139.0
2019-12-12 09:50:00,158.97,159.66,158.88,159.66,6428.0,154.5602,155.231,154.4727,155.231,6428.0
2019-12-12 09:55:00,159.69,160.29,159.56,160.1,22231.0,155.2602,155.8436,155.1338,155.6588,22231.0
2019-12-12 10:00:00,160.16,161.69,159.88,161.5,50382.0,155.7172,157.2047,155.4449,157.02,50382.0
2019-12-12 10:05:00,161.38,162.95,161.37,162.95,54482.0,156.9033,158.4298,156.8936,158.4298,54482.0
2019-12-12 10:10:00,162.74,163.12,162.31,162.71,40036.0,158.2256,158.5951,157.8075,158.1964,40036.0
2019-12-12 10:15:00,162.71,162.79,162.08,162.22,10998.0,158.1964,158.2742,157.5839,157.72,10998.0
2019-12-12 10:20:00,162.35,162.66,162.29,162.38,3819.0,157.8464,158.1478,157.7881,157.8756,3819.0
2019-12-12 10:25:00,162.38,162.43,162.0,162.31,15958.0,157.8756,157.9242,157.5061,157.8075,15958.0
2019-12-12 10:30:00,162.38,162.72,162.26,162.26,27623.0,157.8756,158.2062,157.7589,157.7589,27623.0
2019-12-12 10:35:00,162.27,162.27,161.67,161.67,10252.0,157.7686,157.7686,157.1853,157.1853,10252.0
2019-12-12 10:40:00,161.83,161.83,161.53,161.6,8878.0,157.3408,157.3408,157.0492,157.1172,8878.0
2019-12-12 10:45:00,161.59,161.75,161.43,161.65,7383.0,157.1075,157.2631,156.9519,157.1658,7383.0
2019-12-12 10:50:00,161.63,162.12,161.6,162.07,9785.0,157.1464,157.6228,157.1172,157.5742,9785.0
2019-12-12 10:55:00,162.03,162.11,161.79,161.91,6696.0,157.5353,157.6131,157.302,157.4186,6696.0
2019-12-12 11:00:00,161.95,161.98,161.44,161.65,15262.0,157.4575,157.4867,156.9617,157.1658,15262.0
2019-12-12 11:05:00,161.65,161.79,161.48,161.54,14544.0,157.1658,157.302,157.0006,157.0589,14544.0
2019-12-12 11:10:00,161.42,161.79,161.41,161.64,19196.0,156.9422,157.302,156.9325,157.1561,19196.0
2019-12-12 11:15:00,161.67,162.15,161.57,162.04,13572.0,157.1853,157.652,157.0881,157.545,13572.0
2019-12-12 11:20:00,162.09,162.15,161.78,162.08,12839.0,157.5936,157.652,157.2922,157.5839,12839.0
2019-12-12 11:25:00,162.03,162.17,161.83,161.84,14014.0,157.5353,157.6714,157.3408,157.3506,14014.0
2019-12-12 11:30:00,161.79,162.14,161.7,161.89,4458.0,157.302,157.6422,157.2145,157.3992,4458.0
2019-12-12 11:35:00,161.88,162.04,161.67,161.86,4693.0,157.3895,157.545,157.1853,157.37,4693.0
2019-12-12 11:40:00,161.82,161.84,161.52,161.67,7573.0,157.3311,157.3506,157.0394,157.1853,7573.0
2019-12-12 11:45:00,161.69,161.72,161.47,161.51,6566.0,157.2047,157.2339,156.9908,157.0297,6566.0
2019-12-12 11:50:00,161.52,161.83,161.41,161.54,7292.0,157.0394,157.3408,156.9325,157.0589,7292.0
2019-12-12 11:55:00,161.5,161.58,161.09,161.29,12021.0,157.02,157.0978,156.6214,156.8158,12021.0
2019-12-12 12:00:00,161.3,161.36,160.67,160.69,13380.0,156.8255,156.8839,156.213,156.2325,13380.0
2019-12-12 12:05:00,160.72,161.09,160.65,160.97,12002.0,156.2616,156.6214,156.1936,156.5047,12002.0
2019-12-12 12:10:00,160.93,160.93,160.73,160.8,5443.0,156.4658,156.4658,156.2714,156.3394,5443.0
2019-12-12 12:15:00,160.88,160.88,160.52,160.68,3167.0,156.4172,156.4172,156.0672,156.2227,3167.0
2019-12-12 12:20:00,160.68,160.82,160.43,160.81,8554.0,156.2227,156.3589,155.9797,156.3491,8554.0
2019-12-12 12:25:00,160.78,161.18,160.72,161.18,12373.0,156.32,156.7089,156.2616,156.7089,12373.0
2019-12-12 12:30:00,161.24,161.64,161.24,161.5,3761.0,156.7672,157.1561,156.7672,157.02,3761.0
2019-12-12 12:35:00,161.57,161.67,161.54,161.61,4924.0,157.0881,157.1853,157.0589,157.1269,4924.0
2019-12-12 12:40:00,161.56,161.69,161.48,161.63,4286.0,157.0783,157.2047,157.0006,157.1464,4286.0
2019-12-12 12:45:00,161.71,161.71,161.53,161.66,3166.0,157.2242,157.2242,157.0492,157.1756,3166.0
2019-12-12 12:50:00,161.68,161.76,161.55,161.55,3113.0,157.195,157.2728,157.0686,157.0686,3113.0
2019-12-12 12:55:00,161.53,161.57,161.44,161.44,2650.0,157.0492,157.0881,156.9617,156.9617,2650.0
2019-12-12 13:00:00,161.45,161.61,161.39,161.48,3685.0,156.9714,157.1269,156.9131,157.0006,3685.0
2019-12-12 13:05:00,161.43,161.68,161.43,161.6,4530.0,156.9519,157.195,156.9519,157.1172,4530.0
2019-12-12 13:10:00,161.63,161.8,161.62,161.8,4296.0,157.1464,157.3117,157.1367,157.3117,4296.0
2019-12-12 13:15:00,161.89,161.89,161.76,161.81,5882.0,157.3992,157.3992,157.2728,157.3214,5882.0
2019-12-12 13:20:00,161.8,161.81,161.69,161.74,3247.0,157.3117,157.3214,157.2047,157.2533,3247.0
2019-12-12 13:25:00,161.77,161.85,161.66,161.84,4543.0,157.2825,157.3603,157.1756,157.3506,4543.0
2019-12-12 13:30:00,161.87,161.94,161.74,161.8,4106.0,157.3797,157.4478,157.2533,157.3117,4106.0
2019-12-12 13:35:00,161.77,161.79,161.38,161.39,6635.0,157.2825,157.302,156.9033,156.9131,6635.0
2019-12-12 13:40:00,161.44,161.56,161.37,161.42,7560.0,156.9617,157.0783,156.8936,156.9422,7560.0
2019-12-12 13:45:00,161.39,161.49,161.24,161.24,4683.0,156.9131,157.0103,156.7672,156.7672,4683.0
2019-12-12 13:50:00,161.24,161.49,161.24,161.45,4132.0,156.7672,157.0103,156.7672,156.9714,4132.0
2019-12-12 13:55:00,161.42,161.59,161.34,161.54,22907.0,156.9422,157.1075,156.8644,157.0589,22907.0
2019-12-12 14:00:00,161.6,161.79,161.59,161.67,5576.0,157.1172,157.302,157.1075,157.1853,5576.0
2019-12-12 14:05:00,161.69,161.91,161.66,161.89,3182.0,157.2047,157.4186,157.1756,157.3992,3182.0
2019-12-12 14:10:00,161.9,161.95,161.59,161.74,4788.0,157.4089,157.4575,157.1075,157.2533,4788.0
2019-12-12 14:15:00,161.74,161.85,161.64,161.64,3938.0,157.2533,157.3603,157.1561,157.1561,3938.0
2019-12-12 14:20:00,161.74,161.75,161.61,161.66,2744.0,157.2533,157.2631,157.1269,157.1756,2744.0
2019-12-12 14:25:00,161.66,161.66,161.41,161.49,4400.0,157.1756,157.1756,156.9325,157.0103,4400.0
2019-12-12 14:30:00,161.44,163.29,161.35,162.89,18392.0,156.9617,158.7603,156.8742,158.3714,18392.0
2019-12-12 14:35:00,162.92,162.94,162.56,162.83,3888.0,158.4006,158.4201,158.0506,158.3131,3888.0
2019-12-12 14:40:00,162.82,163.0,162.68,162.93,11921.0,158.3034,158.4784,158.1673,158.4103,11921.0
2019-12-12 14:45:00,162.92,163.01,162.7,162.7,7284.0,158.4006,158.4881,158.1867,158.1867,7284.0
2019-12-12 14:50:00,162.85,162.98,162.74,162.94,4598.0,158.3326,158.4589,158.2256,158.4201,4598.0
2019-12-12 14:55:00,162.99,163.19,162.92,163.08,4812.0,158.4687,158.6631,158.4006,158.5562,4812.0
2019-12-12 15:00:00,163.07,163.17,163.04,163.1,4506.0,158.5464,158.6437,158.5173,158.5756,4506.0
2019-12-12 15:05:00,163.13,163.33,163.01,163.22,6557.0,158.6048,158.7992,158.4881,158.6923,6557.0
2019-12-12 15:10:00,163.13,163.41,163.04,163.04,4711.0,158.6048,158.877,158.5173,158.5173,4711.0
2019-12-12 15:15:00,163.02,163.02,162.82,162.88,9227.0,158.4978,158.4978,158.3034,158.3617,9227.0
2019-12-12 15:20:00,162.87,162.94,162.72,162.74,6411.0,158.352,158.4201,158.2062,158.2256,6411.0
2019-12-12 15:25:00,162.79,163.16,162.79,163.15,3475.0,158.2742,158.634,158.2742,158.6242,3475.0
2019-12-12 15:30:00,163.13,163.13,162.76,162.81,6168.0,158.6048,158.6048,158.245,158.2937,6168.0
2019-12-12 15:35:00,162.82,162.86,162.63,162.75,8350.0,158.3034,158.3423,158.1187,158.2353,8350.0
2019-12-12 15:40:00,162.68,162.84,162.58,162.71,8950.0,158.1673,158.3228,158.07,158.1964,8950.0
2019-12-12 15:45:00,162.72,163.31,162.72,163.31,14074.0,158.2062,158.7798,158.2062,158.7798,14074.0
2019-12-12 15:50:00,163.34,163.45,163.21,163.45,37336.0,158.809,158.9159,158.6826,158.9159,37336.0
2019-12-12 15:55:00,163.42,163.55,163.13,163.13,141762.0,158.8867,159.0131,158.6048,158.6048,141762.0
2019-12-13 09:30:00,162.26,162.69,161.24,161.28,32294.0,157.7589,158.177,156.7672,156.8061,32294.0
2019-12-13 09:35:00,161.18,161.99,161.1,161.99,9757.0,156.7089,157.4964,156.6311,157.4964,9757.0
2019-12-13 09:40:00,162.01,162.27,161.19,162.04,11027.0,157.5159,157.7686,156.7186,157.545,11027.0
2019-12-13 09:45:00,162.04,162.06,161.47,161.65,5642.0,157.545,157.5645,156.9908,157.1658,5642.0
2019-12-13 09:50:00,161.71,162.42,161.51,162.1,5139.0,157.2242,157.9145,157.0297,157.6034,5139.0
2019-12-13 09:55:00,162.1,162.69,162.09,162.69,9157.0,157.6034,158.177,157.5936,158.177,9157.0
2019-12-13 10:00:00,162.36,164.0,162.28,163.93,11170.0,157.8561,159.4507,157.7784,159.3826,11170.0
2019-12-13 10:05:00,164.07,164.87,163.94,164.8,7176.0,159.5187,160.2965,159.3923,160.2285,7176.0
2019-12-13 10:10:00,164.85,165.66,164.79,164.79,28095.0,160.2771,161.0646,160.2187,160.2187,28095.0
2019-12-13 10:15:00,164.92,165.54,164.92,165.51,10321.0,160.3451,160.9479,160.3451,160.9188,10321.0
2019-12-13 10:20:00,165.55,165.85,165.09,165.09,23768.0,160.9577,161.2493,160.5104,160.5104,23768.0
2019-12-13 10:25:00,165.25,165.49,164.38,164.38,6843.0,160.666,160.8993,159.8201,159.8201,6843.0
2019-12-13 10:30:00,164.4,164.4,163.2,163.44,6431.0,159.8396,159.8396,158.6728,158.9062,6431.0
2019-12-13 10:35:00,163.2,163.23,161.91,162.35,10613.0,158.6728,158.702,157.4186,157.8464,10613.0
2019-12-13 10:40:00,162.39,163.22,162.39,163.02,3760.0,157.8853,158.6923,157.8853,158.4978,3760.0
2019-12-13 10:45:00,162.95,163.33,162.7,162.82,7500.0,158.4298,158.7992,158.1867,158.3034,7500.0
2019-12-13 10:50:00,162.74,162.74,161.91,161.91,3702.0,158.2256,158.2256,157.4186,157.4186,3702.0
2019-12-13 10:55:00,161.88,162.18,161.83,161.86,3311.0,157.3895,157.6811,157.3408,157.37,3311.0
2019-12-13 11:00:00,161.8,161.83,161.49,161.5,5420.0,157.3117,157.3408,157.0103,157.02,5420.0
2019-12-13 11:05:00,161.58,161.89,161.48,161.88,5817.0,157.0978,157.3992,157.0006,157.3895,5817.0
2019-12-13 11:10:00,161.95,162.23,161.83,161.85,6326.0,157.4575,157.7298,157.3408,157.3603,6326.0
2019-12-13 11:15:00,161.77,161.92,161.51,161.53,1758.0,157.2825,157.4284,157.0297,157.0492,1758.0
2019-12-13 11:20:00,161.46,161.46,160.97,161.02,7905.0,156.9811,156.9811,156.5047,156.5533,7905.0
2019-12-13 11:25:00,160.97,160.97,160.17,160.26,21554.0,156.5047,156.5047,155.7269,155.8144,21554.0
2019-12-13 11:30:00,160.21,160.67,160.21,160.56,8407.0,155.7658,156.213,155.7658,156.1061,8407.0
2019-12-13 11:35:00,160.65,161.02,160.63,160.63,6400.0,156.1936,156.5533,156.1741,156.1741,6400.0
2019-12-13 11:40:00,160.69,161.0,160.59,160.96,3657.0,156.2325,156.5339,156.1352,156.495,3657.0
2019-12-13 11:45:00,160.98,161.1,160.87,161.09,3930.0,156.5144,156.6311,156.4075,156.6214,3930.0
2019-12-13 11:50:00,161.1,161.4,161.1,161.25,4221.0,156.6311,156.9228,156.6311,156.7769,4221.0
2019-12-13 11:55:00,161.27,161.48,161.27,161.48,2050.0,156.7964,157.0006,156.7964,157.0006,2050.0
2019-12-13 12:00:00,161.32,161.45,161.24,161.24,4150.0,156.845,156.9714,156.7672,156.7672,4150.0
2019-12-13 12:05:00,161.23,161.4,161.19,161.32,4019.0,156.7575,156.9228,156.7186,156.845,4019.0
2019-12-13 12:10:00,161.32,161.48,161.27,161.35,2700.0,156.845,157.0006,156.7964,156.8742,2700.0
2019-12-13 12:15:00,161.35,161.4,161.27,161.28,3180.0,156.8742,156.9228,156.7964,156.8061,3180.0
2019-12-13 12:20:00,161.24,161.68,161.23,161.68,5560.0,156.7672,157.195,156.7575,157.195,5560.0
2019-12-13 12:25:00,161.74,161.99,161.74,161.83,2608.0,157.2533,157.4964,157.2533,157.3408,2608.0
2019-12-13 12:30:00,161.82,161.94,161.74,161.82,2310.0,157.3311,157.4478,157.2533,157.3311,2310.0
2019-12-13 12:35:00,161.81,162.01,161.73,161.96,3278.0,157.3214,157.5159,157.2436,157.4672,3278.0
2019-12-13 12:40:00,161.93,162.08,161.88,161.88,3222.0,157.4381,157.5839,157.3895,157.3895,3222.0
2019-12-13 12:45:00,161.83,161.88,161.78,161.78,1119.0,157.3408,157.3895,157.2922,157.2922,1119.0
2019-12-13 12:50:00,161.76,161.83,161.74,161.76,2081.0,157.2728,157.3408,157.2533,157.2728,2081.0
2019-12-13 12:55:00,161.78,162.29,161.78,162.29,4721.0,157.2922,157.7881,157.2922,157.7881,4721.0
2019-12-13 13:00:00,162.3,162.3,162.04,162.07,2965.0,157.7978,157.7978,157.545,157.5742,2965.0
2019-12-13 13:05:00,161.99,162.19,161.93,162.1,3152.0,157.4964,157.6909,157.4381,157.6034,3152.0
2019-12-13 13:10:00,162.12,162.18,162.02,162.17,2612.0,157.6228,157.6811,157.5256,157.6714,2612.0
2019-12-13 13:15:00,162.19,162.27,162.12,162.27,4200.0,157.6909,157.7686,157.6228,157.7686,4200.0
2019-12-13 13:20:00,162.27,162.45,162.27,162.4,2600.0,157.7686,157.9436,157.7686,157.895,2600.0
2019-12-13 13:25:00,162.42,162.49,162.39,162.44,3116.0,157.9145,157.9825,157.8853,157.9339,3116.0
2019-12-13 13:30:00,162.44,162.53,162.33,162.37,4020.0,157.9339,158.0214,157.827,157.8659,4020.0
2019-12-13 13:35:00,162.33,162.33,162.17,162.21,1850.0,157.827,157.827,157.6714,157.7103,1850.0
2019-12-13 13:40:00,162.26,162.33,162.03,162.25,4601.0,157.7589,157.827,157.5353,157.7492,4601.0
2019-12-13 13:45:00,162.27,162.62,162.27,162.61,3807.0,157.7686,158.1089,157.7686,158.0992,3807.0
2019-12-13 13:50:00,162.62,162.91,162.59,162.81,4948.0,158.1089,158.3909,158.0798,158.2937,4948.0
2019-12-13 13:55:00,162.89,162.89,162.75,162.86,4100.0,158.3714,158.3714,158.2353,158.3423,4100.0
2019-12-13 14:00:00,162.86,162.94,162.73,162.89,6017.0,158.3423,158.4201,158.2159,158.3714,6017.0
2019-12-13 14:05:00,162.84,162.94,162.82,162.88,3221.0,158.3228,158.4201,158.3034,158.3617,3221.0
2019-12-13 14:10:00,162.9,162.9,162.69,162.76,4603.0,158.3812,158.3812,158.177,158.245,4603.0
2019-12-13 14:15:00,162.76,162.88,162.69,162.86,2452.0,158.245,158.3617,158.177,158.3423,2452.0
2019-12-13 14:20:00,162.87,162.93,162.72,162.72,2281.0,158.352,158.4103,158.2062,158.2062,2281.0
2019-12-13 14:25:00,162.73,162.84,162.72,162.74,2470.0,158.2159,158.3228,158.2062,158.2256,2470.0
2019-12-13 14:30:00,162.76,162.78,162.63,162.77,4514.0,158.245,158.2645,158.1187,158.2548,4514.0
2019-12-13 14:35:00,162.79,162.91,162.64,162.88,5204.0,158.2742,158.3909,158.1284,158.3617,5204.0
2019-12-13 14:40:00,162.88,162.94,162.73,162.78,7796.0,158.3617,158.4201,158.2159,158.2645,7796.0
2019-12-13 14:45:00,162.78,162.89,162.77,162.86,4200.0,158.2645,158.3714,158.2548,158.3423,4200.0
2019-12-13 14:50:00,162.89,162.93,162.81,162.86,8586.0,158.3714,158.4103,158.2937,158.3423,8586.0
2019-12-13 14:55:00,162.85,162.94,162.82,162.85,4225.0,158.3326,158.4201,158.3034,158.3326,4225.0
2019-12-13 15:00:00,162.88,162.9,162.73,162.76,4598.0,158.3617,158.3812,158.2159,158.245,4598.0
2019-12-13 15:05:00,162.77,162.81,162.63,162.63,3731.0,158.2548,158.2937,158.1187,158.1187,3731.0
2019-12-13 15:10:00,162.64,162.83,162.61,162.83,2814.0,158.1284,158.3131,158.0992,158.3131,2814.0
2019-12-13 15:15:00,162.84,162.86,162.76,162.76,5355.0,158.3228,158.3423,158.245,158.245,5355.0
2019-12-13 15:20:00,162.78,162.89,162.74,162.8,4300.0,158.2645,158.3714,158.2256,158.2839,4300.0
2019-12-13 15:25:00,162.79,162.86,162.79,162.83,5203.0,158.2742,158.3423,158.2742,158.3131,5203.0
2019-12-13 15:30:00,162.83,163.17,162.83,163.06,6403.0,158.3131,158.6437,158.3131,158.5367,6403.0
2019-12-13 15:35:00,163.05,163.05,162.96,163.03,6751.0,158.527,158.527,158.4395,158.5076,6751.0
2019-12-13 15:40:00,163.05,163.19,163.0,163.01,7302.0,158.527,158.6631,158.4784,158.4881,7302.0
2019-12-13 15:45:00,163.04,163.12,162.98,163.02,8993.0,158.5173,158.5951,158.4589,158.4978,8993.0
2019-12-13 15:50:00,163.04,163.06,162.68,162.72,17739.0,158.5173,158.5367,158.1673,158.2062,17739.0
2019-12-13 15:55:00,162.68,162.95,162.61,162.74,41639.0,158.1673,158.4298,158.0992,158.2256,41639.0
2019-12-16 09:30:00,164.64,165.9,164.6,164.95,27074.0,160.0729,161.2979,160.034,160.3743,27074.0
2019-12-16 09:35:00,164.98,165.26,164.61,164.77,6650.0,160.4035,160.6757,160.0437,160.1993,6650.0
2019-12-16 09:40:00,164.96,165.34,164.74,165.03,4910.0,160.384,160.7535,160.1701,160.4521,4910.0
2019-12-16 09:45:00,164.84,165.0,164.46,164.54,5661.0,160.2673,160.4229,159.8979,159.9757,5661.0
2019-12-16 09:50:00,164.68,164.7,164.4,164.66,5688.0,160.1118,160.1312,159.8396,160.0923,5688.0
2019-12-16 09:55:00,164.7,164.73,164.21,164.24,7974.0,160.1312,160.1604,159.6548,159.684,7974.0
2019-12-16 10:00:00,164.2,164.68,164.2,164.54,3674.0,159.6451,160.1118,159.6451,159.9757,3674.0
2019-12-16 10:05:00,164.52,164.84,164.31,164.84,6523.0,159.9562,160.2673,159.7521,160.2673,6523.0
2019-12-16 10:10:00,165.01,165.5,165.0,165.47,6848.0,160.4326,160.909,160.4229,160.8799,6848.0
2019-12-16 10:15:00,165.54,165.79,165.31,165.79,8354.0,160.9479,161.191,160.7243,161.191,8354.0
2019-12-16 10:20:00,165.87,165.87,165.43,165.49,10202.0,161.2688,161.2688,160.841,160.8993,10202.0
2019-12-16 10:25:00,165.53,166.02,165.49,165.79,7304.0,160.9382,161.4146,160.8993,161.191,7304.0
2019-12-16 10:30:00,165.73,165.84,165.65,165.73,7761.0,161.1327,161.2396,161.0549,161.1327,7761.0
2019-12-16 10:35:00,165.7,166.02,165.56,166.02,9512.0,161.1035,161.4146,160.9674,161.4146,9512.0
2019-12-16 10:40:00,166.04,166.14,165.58,165.64,10823.0,161.4341,161.5313,160.9868,161.0452,10823.0
2019-12-16 10:45:00,165.64,165.84,165.54,165.84,6165.0,161.0452,161.2396,160.9479,161.2396,6165.0
2019-12-16 10:50:00,165.85,166.1,165.74,165.9,7400.0,161.2493,161.4924,161.1424,161.2979,7400.0
2019-12-16 10:55:00,165.88,166.1,165.55,165.7,5870.0,161.2785,161.4924,160.9577,161.1035,5870.0
2019-12-16 11:00:00,165.68,165.87,165.66,165.77,3391.0,161.084,161.2688,161.0646,161.1716,3391.0
2019-12-16 11:05:00,165.74,166.1,165.64,166.09,5979.0,161.1424,161.4924,161.0452,161.4827,5979.0
2019-12-16 11:10:00,166.05,166.05,165.83,165.93,3252.0,161.4438,161.4438,161.2299,161.3271,3252.0
2019-12-16 11:15:00,165.92,165.97,165.76,165.88,7545.0,161.3174,161.366,161.1618,161.2785,7545.0
2019-12-16 11:20:00,165.93,165.95,165.81,165.85,4163.0,161.3271,161.3466,161.2104,161.2493,4163.0
2019-12-16 11:25:00,165.89,166.0,165.85,165.94,4900.0,161.2882,161.3952,161.2493,161.3368,4900.0
2019-12-16 11:30:00,165.88,165.88,165.31,165.32,5941.0,161.2785,161.2785,160.7243,160.734,5941.0
2019-12-16 11:35:00,165.34,165.47,165.22,165.47,6739.0,160.7535,160.8799,160.6368,160.8799,6739.0
2019-12-16 11:40:00,165.49,165.87,165.49,165.7,5632.0,160.8993,161.2688,160.8993,161.1035,5632.0
2019-12-16 11:45:00,165.78,165.8,165.34,165.4,6373.0,161.1813,161.2007,160.7535,160.8118,6373.0
2019-12-16 11:50:00,165.47,165.61,165.3,165.31,5403.0,160.8799,161.016,160.7146,160.7243,5403.0
2019-12-16 11:55:00,165.37,165.81,165.37,165.73,6540.0,160.7826,161.2104,160.7826,161.1327,6540.0
2019-12-16 12:00:00,165.78,165.96,165.76,165.96,4605.0,161.1813,161.3563,161.1618,161.3563,4605.0
2019-12-16 12:05:00,165.96,166.03,165.77,165.78,4428.0,161.3563,161.4243,161.1716,161.1813,4428.0
2019-12-16 12:10:00,165.78,166.04,165.73,165.86,3412.0,161.1813,161.4341,161.1327,161.2591,3412.0
2019-12-16 12:15:00,165.93,166.0,165.86,166.0,2560.0,161.3271,161.3952,161.2591,161.3952,2560.0
2019-12-16 12:20:00,165.97,165.98,165.61,165.61,6000.0,161.366,161.3757,161.016,161.016,6000.0
2019-12-16 12:25:00,165.64,165.77,165.64,165.74,2332.0,161.0452,161.1716,161.0452,161.1424,2332.0
2019-12-16 12:30:00,165.74,165.98,165.73,165.89,4958.0,161.1424,161.3757,161.1327,161.2882,4958.0
2019-12-16 12:35:00,165.94,166.03,165.91,165.97,2196.0,161.3368,161.4243,161.3077,161.366,2196.0
2019-12-16 12:40:00,165.96,166.06,165.82,165.91,7627.0,161.3563,161.4535,161.2202,161.3077,7627.0
2019-12-16 12:45:00,165.86,165.99,165.86,165.9,2400.0,161.2591,161.3854,161.2591,161.2979,2400.0
2019-12-16 12:50:00,165.9,165.99,165.9,165.99,3605.0,161.2979,161.3854,161.2979,161.3854,3605.0
2019-12-16 12:55:00,165.98,166.1,165.85,165.85,5224.0,161.3757,161.4924,161.2493,161.2493,5224.0
2019-12-16 13:00:00,165.81,165.94,165.77,165.94,3777.0,161.2104,161.3368,161.1716,161.3368,3777.0
2019-12-16 13:05:00,165.98,166.05,165.91,165.97,5800.0,161.3757,161.4438,161.3077,161.366,5800.0
2019-12-16 13:10:00,165.96,165.96,165.88,165.92,4200.0,161.3563,161.3563,161.2785,161.3174,4200.0
2019-12-16 13:15:00,165.92,166.11,165.92,166.09,3327.0,161.3174,161.5021,161.3174,161.4827,3327.0
2019-12-16 13:20:00,166.11,166.16,166.05,166.12,3462.0,161.5021,161.5507,161.4438,161.5118,3462.0
2019-12-16 13:25:00,166.15,166.19,166.08,166.17,4421.0,161.541,161.5799,161.473,161.5605,4421.0
2019-12-16 13:30:00,166.2,166.27,166.13,166.13,5452.0,161.5896,161.6577,161.5216,161.5216,5452.0
2019-12-16 13:35:00,166.06,166.08,165.94,166.0,6261.0,161.4535,161.473,161.3368,161.3952,6261.0
2019-12-16 13:40:00,165.97,165.98,165.76,165.8,11015.0,161.366,161.3757,161.1618,161.2007,11015.0
2019-12-16 13:45:00,165.75,166.14,165.72,166.13,10070.0,161.1521,161.5313,161.1229,161.5216,10070.0
2019-12-16 13:50:00,166.12,166.18,166.07,166.18,3327.0,161.5118,161.5702,161.4632,161.5702,3327.0
2019-12-16 13:55:00,166.17,166.2,165.98,166.0,4701.0,161.5605,161.5896,161.3757,161.3952,4701.0
2019-12-16 14:00:00,166.04,166.06,165.82,165.9,4280.0,161.4341,161.4535,161.2202,161.2979,4280.0
2019-12-16 14:05:00,165.93,165.93,165.72,165.75,2798.0,161.3271,161.3271,161.1229,161.1521,2798.0
2019-12-16 14:10:00,165.8,165.86,165.72,165.77,6012.0,161.2007,161.2591,161.1229,161.1716,6012.0
2019-12-16 14:15:00,165.77,165.86,165.7,165.8,3802.0,161.1716,161.2591,161.1035,161.2007,3802.0
2019-12-16 14:20:00,165.79,165.83,165.69,165.7,2833.0,161.191,161.2299,161.0938,161.1035,2833.0
2019-12-16 14:25:00,165.69,165.77,165.61,165.65,5504.0,161.0938,161.1716,161.016,161.0549,5504.0
2019-12-16 14:30:00,165.67,165.82,165.6,165.78,12550.0,161.0743,161.2202,161.0063,161.1813,12550.0
2019-12-16 14:35:00,165.8,165.89,165.7,165.71,4402.0,161.2007,161.2882,161.1035,161.1132,4402.0
2019-12-16 14:40:00,165.69,165.69,165.59,165.65,7879.0,161.0938,161.0938,160.9965,161.0549,7879.0
2019-12-16 14:45:00,165.61,165.66,165.54,165.63,8046.0,161.016,161.0646,160.9479,161.0354,8046.0
2019-12-16 14:50:00,165.64,165.66,165.42,165.43,19930.0,161.0452,161.0646,160.8313,160.841,19930.0
2019-12-16 14:55:00,165.4,165.48,165.26,165.35,16722.0,160.8118,160.8896,160.6757,160.7632,16722.0
2019-12-16 15:00:00,165.34,165.35,165.1,165.33,17884.0,160.7535,160.7632,160.5201,160.7438,17884.0
2019-12-16 15:05:00,165.36,165.46,165.34,165.42,7374.0,160.7729,160.8702,160.7535,160.8313,7374.0
2019-12-16 15:10:00,165.38,165.51,165.36,165.44,6165.0,160.7924,160.9188,160.7729,160.8507,6165.0
2019-12-16 15:15:00,165.46,165.47,165.27,165.34,5454.0,160.8702,160.8799,160.6854,160.7535,5454.0
2019-12-16 15:20:00,165.32,165.51,165.24,165.49,6002.0,160.734,160.9188,160.6563,160.8993,6002.0
2019-12-16 15:25:00,165.55,165.55,165.45,165.46,5920.0,160.9577,160.9577,160.8604,160.8702,5920.0
2019-12-16 15:30:00,165.48,165.55,165.28,165.49,6885.0,160.8896,160.9577,160.6951,160.8993,6885.0
2019-12-16 15:35:00,165.49,165.74,165.4,165.62,9360.0,160.8993,161.1424,160.8118,161.0257,9360.0
2019-12-16 15:40:00,165.58,165.61,165.4,165.43,8243.0,160.9868,161.016,160.8118,160.841,8243.0
2019-12-16 15:45:00,165.41,165.57,165.21,165.45,21107.0,160.8215,160.9771,160.6271,160.8604,21107.0
2019-12-16 15:50:00,165.49,165.53,165.33,165.36,21021.0,160.8993,160.9382,160.7438,160.7729,21021.0
2019-12-16 15:55:00,165.35,165.66,165.18,165.21,54271.0,160.7632,161.0646,160.5979,160.6271,54271.0
2019-12-17 09:30:00,164.7,165.0,164.37,164.65,18650.0,160.1312,160.4229,159.8104,160.0826,18650.0
2019-12-17 09:35:00,164.47,164.97,164.2,164.4,8705.0,159.9076,160.3937,159.6451,159.8396,8705.0
2019-12-17 09:40:00,164.31,164.34,163.82,164.03,8454.0,159.7521,159.7812,159.2756,159.4798,8454.0
2019-12-17 09:45:00,163.99,164.11,163.61,163.61,9917.0,159.4409,159.5576,159.0715,159.0715,9917.0
2019-12-17 09:50:00,163.67,163.83,163.37,163.52,12530.0,159.1298,159.2854,158.8381,158.984,12530.0
2019-12-17 09:55:00,163.39,163.62,163.02,163.61,11724.0,158.8576,159.0812,158.4978,159.0715,11724.0
2019-12-17 10:00:00,163.6,163.75,163.49,163.54,9768.0,159.0617,159.2076,158.9548,159.0034,9768.0
2019-12-17 10:05:00,163.62,163.8,163.44,163.69,5576.0,159.0812,159.2562,158.9062,159.1493,5576.0
2019-12-17 10:10:00,163.62,163.71,163.42,163.71,4155.0,159.0812,159.1687,158.8867,159.1687,4155.0
2019-12-17 10:15:00,163.71,164.02,163.59,163.93,5225.0,159.1687,159.4701,159.052,159.3826,5225.0
2019-12-17 10:20:00,163.95,164.03,163.69,163.94,3167.0,159.402,159.4798,159.1493,159.3923,3167.0
2019-12-17 10:25:00,163.94,164.23,163.92,163.92,4032.0,159.3923,159.6743,159.3729,159.3729,4032.0
2019-12-17 10:30:00,163.82,163.96,163.68,163.68,1871.0,159.2756,159.4118,159.1395,159.1395,1871.0
2019-12-17 10:35:00,163.68,163.99,163.68,163.99,2700.0,159.1395,159.4409,159.1395,159.4409,2700.0
2019-12-17 10:40:00,163.99,163.99,163.86,163.94,1493.0,159.4409,159.4409,159.3145,159.3923,1493.0
2019-12-17 10:45:00,163.96,164.23,163.88,164.13,4322.0,159.4118,159.6743,159.334,159.577,4322.0
2019-12-17 10:50:00,164.16,164.27,164.05,164.16,2068.0,159.6062,159.7132,159.4993,159.6062,2068.0
2019-12-17 10:55:00,164.07,164.19,163.95,164.01,1604.0,159.5187,159.6354,159.402,159.4604,1604.0
2019-12-17 11:00:00,164.12,164.35,164.12,164.2,1500.0,159.5673,159.7909,159.5673,159.6451,1500.0
2019-12-17 11:05:00,164.13,164.21,164.08,164.12,1842.0,159.577,159.6548,159.5284,159.5673,1842.0
2019-12-17 11:10:00,164.16,164.31,164.12,164.27,2350.0,159.6062,159.7521,159.5673,159.7132,2350.0
2019-12-17 11:15:00,164.27,164.73,164.27,164.46,4617.0,159.7132,160.1604,159.7132,159.8979,4617.0
2019-12-17 11:20:00,164.55,164.56,163.88,164.05,22737.0,159.9854,159.9951,159.334,159.4993,22737.0
2019-12-17 11:25:00,163.98,164.19,163.92,164.03,12750.0,159.4312,159.6354,159.3729,159.4798,12750.0
2019-12-17 11:30:00,164.03,164.1,163.86,163.87,9093.0,159.4798,159.5479,159.3145,159.3243,9093.0
2019-12-17 11:35:00,163.89,164.0,163.87,163.92,7070.0,159.3437,159.4507,159.3243,159.3729,7070.0
2019-12-17 11:40:00,163.95,163.99,163.68,163.74,5379.0,159.402,159.4409,159.1395,159.1979,5379.0
2019-12-17 11:45:00,163.78,163.82,163.56,163.75,5695.0,159.2368,159.2756,159.0229,159.2076,5695.0
2019-12-17 11:50:00,163.79,163.96,163.79,163.94,6435.0,159.2465,159.4118,159.2465,159.3923,6435.0
2019-12-17 11:55:00,163.87,164.14,163.86,164.03,3326.0,159.3243,159.5868,159.3145,159.4798,3326.0
2019-12-17 12:00:00,164.03,164.05,163.93,163.99,3700.0,159.4798,159.4993,159.3826,159.4409,3700.0
2019-12-17 12:05:00,164.0,164.01,163.79,163.89,7319.0,159.4507,159.4604,159.2465,159.3437,7319.0
2019-12-17 12:10:00,163.89,163.93,163.66,163.78,12560.0,159.3437,159.3826,159.1201,159.2368,12560.0
2019-12-17 12:15:00,163.81,163.81,163.56,163.56,7355.0,159.2659,159.2659,159.0229,159.0229,7355.0
2019-12-17 12:20:00,163.56,163.59,163.33,163.39,17919.0,159.0229,159.052,158.7992,158.8576,17919.0
2019-12-17 12:25:00,163.41,163.48,163.38,163.41,2007.0,158.877,158.9451,158.8478,158.877,2007.0
2019-12-17 12:30:00,163.41,163.42,163.3,163.39,1400.0,158.877,158.8867,158.7701,158.8576,1400.0
2019-12-17 12:35:00,163.38,163.49,163.38,163.48,2707.0,158.8478,158.9548,158.8478,158.9451,2707.0
2019-12-17 12:40:00,163.46,163.57,163.3,163.31,8235.0,158.9256,159.0326,158.7701,158.7798,8235.0
2019-12-17 12:45:00,163.31,163.45,163.23,163.24,9651.0,158.7798,158.9159,158.702,158.7117,9651.0
2019-12-17 12:50:00,163.24,163.28,163.12,163.2,12244.0,158.7117,158.7506,158.5951,158.6728,12244.0
2019-12-17 12:55:00,163.2,163.2,163.02,163.02,15363.0,158.6728,158.6728,158.4978,158.4978,15363.0
2019-12-17 13:00:00,163.02,163.03,162.87,162.93,30144.0,158.4978,158.5076,158.352,158.4103,30144.0
2019-12-17 13:05:00,162.89,162.9,162.72,162.76,13571.0,158.3714,158.3812,158.2062,158.245,13571.0
2019-12-17 13:10:00,162.78,162.79,162.7,162.74,5827.0,158.2645,158.2742,158.1867,158.2256,5827.0
2019-12-17 13:15:00,162.76,163.11,162.73,163.09,5455.0,158.245,158.5853,158.2159,158.5659,5455.0
2019-12-17 13:20:00,163.09,163.09,162.95,163.08,1510.0,158.5659,158.5659,158.4298,158.5562,1510.0
2019-12-17 13:25:00,163.06,163.41,163.06,163.41,2106.0,158.5367,158.877,158.5367,158.877,2106.0
2019-12-17 13:30:00,163.37,163.5,163.35,163.5,2741.0,158.8381,158.9645,158.8187,158.9645,2741.0
2019-12-17 13:35:00,163.45,163.52,163.37,163.49,4047.0,158.9159,158.984,158.8381,158.9548,4047.0
2019-12-17 13:40:00,163.42,163.53,163.4,163.53,3100.0,158.8867,158.9937,158.8673,158.9937,3100.0
2019-12-17 13:45:00,163.54,163.58,163.4,163.53,2864.0,159.0034,159.0423,158.8673,158.9937,2864.0
2019-12-17 13:50:00,163.57,163.59,163.57,163.59,300.0,159.0326,159.052,159.0326,159.052,300.0
2019-12-17 13:55:00,163.7,163.75,163.54,163.75,3701.0,159.159,159.2076,159.0034,159.2076,3701.0
2019-12-17 14:00:00,163.78,163.88,163.55,163.84,9234.0,159.2368,159.334,159.0131,159.2951,9234.0
2019-12-17 14:05:00,163.9,164.02,163.88,164.02,4818.0,159.3534,159.4701,159.334,159.4701,4818.0
2019-12-17 14:10:00,164.07,164.39,164.06,164.34,3240.0,159.5187,159.8298,159.509,159.7812,3240.0
2019-12-17 14:15:00,164.21,164.42,164.17,164.42,1600.0,159.6548,159.859,159.6159,159.859,1600.0
2019-12-17 14:20:00,164.36,164.39,164.23,164.23,2450.0,159.8007,159.8298,159.6743,159.6743,2450.0
2019-12-17 14:25:00,164.29,164.35,164.17,164.35,4310.0,159.7326,159.7909,159.6159,159.7909,4310.0
2019-12-17 14:30:00,164.35,164.44,164.29,164.44,3020.0,159.7909,159.8784,159.7326,159.8784,3020.0
2019-12-17 14:35:00,164.46,164.75,164.45,164.68,6551.0,159.8979,160.1798,159.8882,160.1118,6551.0
2019-12-17 14:40:00,164.66,164.72,164.54,164.58,3758.0,160.0923,160.1507,159.9757,160.0146,3758.0
2019-12-17 14:45:00,164.55,164.58,164.44,164.5,2000.0,159.9854,160.0146,159.8784,159.9368,2000.0
2019-12-17 14:50:00,164.47,164.52,164.24,164.28,1500.0,159.9076,159.9562,159.684,159.7229,1500.0
2019-12-17 14:55:00,164.3,164.38,164.17,164.19,5981.0,159.7423,159.8201,159.6159,159.6354,5981.0
2019-12-17 15:00:00,164.18,164.18,163.85,163.86,1900.0,159.6257,159.6257,159.3048,159.3145,1900.0
2019-12-17 15:05:00,163.76,164.0,163.76,164.0,2674.0,159.2173,159.4507,159.2173,159.4507,2674.0
2019-12-17 15:10:00,163.95,164.23,163.94,164.22,4284.0,159.402,159.6743,159.3923,159.6645,4284.0
2019-12-17 15:15:00,164.23,164.28,164.08,164.1,3900.0,159.6743,159.7229,159.5284,159.5479,3900.0
2019-12-17 15:20:00,164.17,164.27,164.09,164.25,4603.0,159.6159,159.7132,159.5382,159.6937,4603.0
2019-12-17 15:25:00,164.27,164.36,164.26,164.31,1700.0,159.7132,159.8007,159.7034,159.7521,1700.0
2019-12-17 15:30:00,164.28,164.38,164.22,164.38,4949.0,159.7229,159.8201,159.6645,159.8201,4949.0
2019-12-17 15:35:00,164.36,164.63,164.34,164.58,5900.0,159.8007,160.0632,159.7812,160.0146,5900.0
2019-12-17 15:40:00,164.56,164.57,164.41,164.47,5313.0,159.9951,160.0048,159.8493,159.9076,5313.0
2019-12-17 15:45:00,164.46,164.6,164.42,164.44,7621.0,159.8979,160.034,159.859,159.8784,7621.0
2019-12-17 15:50:00,164.45,164.64,164.38,164.5,11416.0,159.8882,160.0729,159.8201,159.9368,11416.0
2019-12-17 15:55:00,164.56,164.62,164.42,164.47,36552.0,159.9951,160.0535,159.859,159.9076,36552.0
2019-12-18 09:30:00,164.55,164.72,163.76,164.48,13084.0,159.9854,160.1507,159.2173,159.9173,13084.0
2019-12-18 09:35:00,164.47,164.68,163.99,164.39,2923.0,159.9076,160.1118,159.4409,159.8298,2923.0
2019-12-18 09:40:00,164.47,164.72,164.29,164.59,9939.0,159.9076,160.1507,159.7326,160.0243,9939.0
2019-12-18 09:45:00,164.76,165.09,164.67,164.67,9129.0,160.1896,160.5104,160.1021,160.1021,9129.0
2019-12-18 09:50:00,164.82,164.84,164.53,164.8,4150.0,160.2479,160.2673,159.9659,160.2285,4150.0
2019-12-18 09:55:00,164.73,164.84,164.46,164.59,6300.0,160.1604,160.2673,159.8979,160.0243,6300.0
2019-12-18 10:00:00,164.59,164.74,164.45,164.64,2961.0,160.0243,160.1701,159.8882,160.0729,2961.0
2019-12-18 10:05:00,164.63,164.88,164.63,164.74,7494.0,160.0632,160.3062,160.0632,160.1701,7494.0
2019-12-18 10:10:00,164.78,164.78,163.78,164.03,9250.0,160.209,160.209,159.2368,159.4798,9250.0
2019-12-18 10:15:00,163.87,164.31,163.87,164.08,2929.0,159.3243,159.7521,159.3243,159.5284,2929.0
2019-12-18 10:20:00,164.17,164.56,164.09,164.3,7286.0,159.6159,159.9951,159.5382,159.7423,7286.0
2019-12-18 10:25:00,164.31,164.36,164.06,164.06,1400.0,159.7521,159.8007,159.509,159.509,1400.0
2019-12-18 10:30:00,163.95,164.24,163.95,164.03,2025.0,159.402,159.684,159.402,159.4798,2025.0
2019-12-18 10:35:00,164.13,164.52,164.13,164.44,11271.0,159.577,159.9562,159.577,159.8784,11271.0
2019-12-18 10:40:00,164.45,164.56,164.2,164.4,5459.0,159.8882,159.9951,159.6451,159.8396,5459.0
2019-12-18 10:45:00,164.37,164.56,164.37,164.56,4872.0,159.8104,159.9951,159.8104,159.9951,4872.0
2019-12-18 10:50:00,164.56,164.56,164.48,164.52,7727.0,159.9951,159.9951,159.9173,159.9562,7727.0
2019-12-18 10:55:00,164.56,164.64,164.49,164.56,3200.0,159.9951,160.0729,159.9271,159.9951,3200.0
2019-12-18 11:00:00,164.55,164.84,164.47,164.84,10069.0,159.9854,160.2673,159.9076,160.2673,10069.0
2019-12-18 11:05:00,164.79,165.29,164.73,164.86,6924.0,160.2187,160.7049,160.1604,160.2868,6924.0
2019-12-18 11:10:00,165.04,165.14,165.04,165.14,900.0,160.4618,160.559,160.4618,160.559,900.0
2019-12-18 11:15:00,165.21,165.35,165.15,165.35,3827.0,160.6271,160.7632,160.5688,160.7632,3827.0
2019-12-18 11:20:00,165.32,165.54,165.31,165.53,3609.0,160.734,160.9479,160.7243,160.9382,3609.0
2019-12-18 11:25:00,165.47,165.55,165.42,165.44,1300.0,160.8799,160.9577,160.8313,160.8507,1300.0
2019-12-18 11:30:00,165.4,165.48,165.13,165.22,3422.0,160.8118,160.8896,160.5493,160.6368,3422.0
2019-12-18 11:35:00,165.18,165.41,165.17,165.39,8635.0,160.5979,160.8215,160.5882,160.8021,8635.0
2019-12-18 11:40:00,165.35,165.39,165.03,165.13,2640.0,160.7632,160.8021,160.4521,160.5493,2640.0
2019-12-18 11:45:00,165.12,165.32,165.07,165.09,2725.0,160.5396,160.734,160.491,160.5104,2725.0
2019-12-18 11:50:00,165.03,165.06,164.71,164.79,4833.0,160.4521,160.4812,160.141,160.2187,4833.0
2019-12-18 11:55:00,164.7,164.72,164.54,164.54,3140.0,160.1312,160.1507,159.9757,159.9757,3140.0
2019-12-18 12:00:00,164.55,164.64,164.46,164.53,3810.0,159.9854,160.0729,159.8979,159.9659,3810.0
2019-12-18 12:05:00,164.56,164.72,164.54,164.63,3487.0,159.9951,160.1507,159.9757,160.0632,3487.0
2019-12-18 12:10:00,164.63,164.92,164.62,164.84,3300.0,160.0632,160.3451,160.0535,160.2673,3300.0
2019-12-18 12:15:00,164.9,165.11,164.9,164.92,1721.0,160.3257,160.5299,160.3257,160.3451,1721.0
2019-12-18 12:20:00,164.9,164.97,164.65,164.77,5876.0,160.3257,160.3937,160.0826,160.1993,5876.0
2019-12-18 12:25:00,164.77,165.21,164.76,165.15,5101.0,160.1993,160.6271,160.1896,160.5688,5101.0
2019-12-18 12:30:00,165.18,165.23,165.04,165.08,3179.0,160.5979,160.6465,160.4618,160.5007,3179.0
2019-12-18 12:35:00,165.03,165.11,165.0,165.0,1470.0,160.4521,160.5299,160.4229,160.4229,1470.0
2019-12-18 12:40:00,164.98,165.19,164.9,165.13,2910.0,160.4035,160.6076,160.3257,160.5493,2910.0
2019-12-18 12:45:00,165.14,165.31,165.09,165.31,2005.0,160.559,160.7243,160.5104,160.7243,2005.0
2019-12-18 12:50:00,165.32,165.51,165.32,165.44,5227.0,160.734,160.9188,160.734,160.8507,5227.0
2019-12-18 12:55:00,165.5,165.54,165.39,165.54,4829.0,160.909,160.9479,160.8021,160.9479,4829.0
2019-12-18 13:00:00,165.54,165.77,165.53,165.71,4603.0,160.9479,161.1716,160.9382,161.1132,4603.0
2019-12-18 13:05:00,165.78,165.78,165.63,165.71,4947.0,161.1813,161.1813,161.0354,161.1132,4947.0
2019-12-18 13:10:00,165.77,165.88,165.76,165.86,4809.0,161.1716,161.2785,161.1618,161.2591,4809.0
2019-12-18 13:15:00,165.9,166.07,165.9,166.07,5478.0,161.2979,161.4632,161.2979,161.4632,5478.0
2019-12-18 13:20:00,166.16,166.19,165.84,165.84,2400.0,161.5507,161.5799,161.2396,161.2396,2400.0
2019-12-18 13:25:00,165.83,165.91,165.76,165.85,1900.0,161.2299,161.3077,161.1618,161.2493,1900.0
2019-12-18 13:30:00,165.76,165.85,165.65,165.66,5160.0,161.1618,161.2493,161.0549,161.0646,5160.0
2019-12-18 13:35:00,165.65,165.73,165.65,165.7,1566.0,161.0549,161.1327,161.0549,161.1035,1566.0
2019-12-18 13:40:00,165.63,165.8,165.63,165.75,1900.0,161.0354,161.2007,161.0354,161.1521,1900.0
2019-12-18 13:45:00,165.74,165.74,165.55,165.6,1963.0,161.1424,161.1424,160.9577,161.0063,1963.0
2019-12-18 13:50:00,165.59,165.62,165.49,165.52,5750.0,160.9965,161.0257,160.8993,160.9285,5750.0
2019-12-18 13:55:00,165.44,165.5,165.4,165.43,1314.0,160.8507,160.909,160.8118,160.841,1314.0
2019-12-18 14:00:00,165.47,165.51,165.36,165.41,4086.0,160.8799,160.9188,160.7729,160.8215,4086.0
2019-12-18 14:05:00,165.4,165.69,165.4,165.69,7612.0,160.8118,161.0938,160.8118,161.0938,7612.0
2019-12-18 14:10:00,165.75,165.75,165.52,165.53,3100.0,161.1521,161.1521,160.9285,160.9382,3100.0
2019-12-18 14:15:00,165.51,165.59,165.44,165.54,2001.0,160.9188,160.9965,160.8507,160.9479,2001.0
2019-12-18 14:20:00,165.52,165.8,165.52,165.79,6947.0,160.9285,161.2007,160.9285,161.191,6947.0
2019-12-18 14:25:00,165.79,166.32,165.77,166.14,20653.0,161.191,161.7063,161.1716,161.5313,20653.0
2019-12-18 14:30:00,166.08,166.57,166.08,166.57,18567.0,161.473,161.9494,161.473,161.9494,18567.0
2019-12-18 14:35:00,166.57,166.65,166.31,166.33,8259.0,161.9494,162.0271,161.6966,161.716,8259.0
2019-12-18 14:40:00,166.27,166.32,166.12,166.31,5863.0,161.6577,161.7063,161.5118,161.6966,5863.0
2019-12-18 14:45:00,166.31,166.47,166.26,166.47,4478.0,161.6966,161.8521,161.648,161.8521,4478.0
2019-12-18 14:50:00,166.49,166.52,166.44,166.5,2450.0,161.8716,161.9007,161.823,161.8813,2450.0
2019-12-18 14:55:00,166.47,166.49,166.2,166.35,5837.0,161.8521,161.8716,161.5896,161.7355,5837.0
2019-12-18 15:00:00,166.36,166.44,166.29,166.4,4750.0,161.7452,161.823,161.6771,161.7841,4750.0
2019-12-18 15:05:00,166.42,166.44,166.34,166.42,5876.0,161.8035,161.823,161.7257,161.8035,5876.0
2019-12-18 15:10:00,166.44,166.44,166.29,166.29,5077.0,161.823,161.823,161.6771,161.6771,5077.0
2019-12-18 15:15:00,166.31,166.54,166.28,166.54,4876.0,161.6966,161.9202,161.6674,161.9202,4876.0
2019-12-18 15:20:00,166.54,166.54,166.31,166.39,5836.0,161.9202,161.9202,161.6966,161.7744,5836.0
2019-12-18 15:25:00,166.39,166.41,166.15,166.16,6709.0,161.7744,161.7938,161.541,161.5507,6709.0
2019-12-18 15:30:00,166.17,166.19,165.95,165.99,7409.0,161.5605,161.5799,161.3466,161.3854,7409.0
2019-12-18 15:35:00,165.95,166.15,165.79,166.15,10088.0,161.3466,161.541,161.191,161.541,10088.0
2019-12-18 15:40:00,166.21,166.36,166.18,166.36,10850.0,161.5993,161.7452,161.5702,161.7452,10850.0
2019-12-18 15:45:00,166.36,166.42,166.21,166.3,11253.0,161.7452,161.8035,161.5993,161.6868,11253.0
2019-12-18 15:50:00,166.34,166.41,166.2,166.29,17492.0,161.7257,161.7938,161.5896,161.6771,17492.0
2019-12-18 15:55:00,166.28,166.41,166.16,166.21,46724.0,161.6674,161.7938,161.5507,161.5993,46724.0
2019-12-19 09:30:00,166.53,166.66,164.95,164.95,12066.0,161.9105,162.0369,160.3743,160.3743,12066.0
2019-12-19 09:35:00,165.22,165.22,164.19,164.19,12279.0,160.6368,160.6368,159.6354,159.6354,12279.0
2019-12-19 09:40:00,164.05,164.76,163.6,164.76,9227.0,159.4993,160.1896,159.0617,160.1896,9227.0
2019-12-19 09:45:00,164.89,165.0,164.5,164.52,5515.0,160.316,160.4229,159.9368,159.9562,5515.0
2019-12-19 09:50:00,164.51,164.87,164.3,164.67,6561.0,159.9465,160.2965,159.7423,160.1021,6561.0
2019-12-19 09:55:00,164.7,164.89,164.57,164.76,4235.0,160.1312,160.316,160.0048,160.1896,4235.0
2019-12-19 10:00:00,164.75,165.15,164.68,164.68,8265.0,160.1798,160.5688,160.1118,160.1118,8265.0
2019-12-19 10:05:00,164.84,165.31,164.62,165.22,5605.0,160.2673,160.7243,160.0535,160.6368,5605.0
2019-12-19 10:10:00,165.21,165.22,164.6,164.69,4955.0,160.6271,160.6368,160.034,160.1215,4955.0
2019-12-19 10:15:00,164.71,164.87,164.65,164.7,7681.0,160.141,160.2965,160.0826,160.1312,7681.0
2019-12-19 10:20:00,164.7,164.71,164.36,164.38,6594.0,160.1312,160.141,159.8007,159.8201,6594.0
2019-12-19 10:25:00,164.4,164.45,164.11,164.45,6900.0,159.8396,159.8882,159.5576,159.8882,6900.0
2019-12-19 10:30:00,164.47,165.27,164.42,165.25,20820.0,159.9076,160.6854,159.859,160.666,20820.0
2019-12-19 10:35:00,165.26,165.8,165.24,165.7,17156.0,160.6757,161.2007,160.6563,161.1035,17156.0
2019-12-19 10:40:00,165.75,165.82,165.6,165.64,5425.0,161.1521,161.2202,161.0063,161.0452,5425.0
2019-12-19 10:45:00,165.66,165.9,165.62,165.76,5234.0,161.0646,161.2979,161.0257,161.1618,5234.0
2019-12-19 10:50:00,165.8,165.94,165.68,165.71,3450.0,161.2007,161.3368,161.084,161.1132,3450.0
2019-12-19 10:55:00,165.69,165.7,165.4,165.5,3624.0,161.0938,161.1035,160.8118,160.909,3624.0
2019-12-19 11:00:00,165.43,165.44,165.22,165.28,5943.0,160.841,160.8507,160.6368,160.6951,5943.0
2019-12-19 11:05:00,165.28,165.36,165.09,165.17,4500.0,160.6951,160.7729,160.5104,160.5882,4500.0
2019-12-19 11:10:00,165.14,165.43,165.14,165.42,18808.0,160.559,160.841,160.559,160.8313,18808.0
2019-12-19 11:15:00,165.42,165.44,165.17,165.38,3251.0,160.8313,160.8507,160.5882,160.7924,3251.0
2019-12-19 11:20:00,165.42,165.67,165.24,165.49,4809.0,160.8313,161.0743,160.6563,160.8993,4809.0
2019-12-19 11:25:00,165.51,165.63,165.14,165.28,2600.0,160.9188,161.0354,160.559,160.6951,2600.0
2019-12-19 11:30:00,165.3,165.53,165.22,165.44,3450.0,160.7146,160.9382,160.6368,160.8507,3450.0
2019-12-19 11:35:00,165.4,165.52,165.34,165.34,3587.0,160.8118,160.9285,160.7535,160.7535,3587.0
2019-12-19 11:40:00,165.34,165.38,165.03,165.09,3434.0,160.7535,160.7924,160.4521,160.5104,3434.0
2019-12-19 11:45:00,165.09,165.15,165.01,165.15,1699.0,160.5104,160.5688,160.4326,160.5688,1699.0
2019-12-19 11:50:00,165.18,165.18,165.06,165.13,4720.0,160.5979,160.5979,160.4812,160.5493,4720.0
2019-12-19 11:55:00,165.1,165.16,164.95,165.06,1901.0,160.5201,160.5785,160.3743,160.4812,1901.0
2019-12-19 12:00:00,164.97,165.1,164.94,165.03,4538.0,160.3937,160.5201,160.3646,160.4521,4538.0
2019-12-19 12:05:00,164.95,165.09,164.89,165.02,3905.0,160.3743,160.5104,160.316,160.4424,3905.0
2019-12-19 12:10:00,165.07,165.3,165.0,165.3,3128.0,160.491,160.7146,160.4229,160.7146,3128.0
2019-12-19 12:15:00,165.31,165.49,165.18,165.28,2050.0,160.7243,160.8993,160.5979,160.6951,2050.0
2019-12-19 12:20:00,165.28,165.39,165.28,165.32,2121.0,160.6951,160.8021,160.6951,160.734,2121.0
2019-12-19 12:25:00,165.35,165.46,165.32,165.46,2202.0,160.7632,160.8702,160.734,160.8702,2202.0
2019-12-19 12:30:00,165.43,165.58,165.42,165.58,2210.0,160.841,160.9868,160.8313,160.9868,2210.0
2019-12-19 12:35:00,165.58,165.81,165.58,165.76,3517.0,160.9868,161.2104,160.9868,161.1618,3517.0
2019-12-19 12:40:00,165.75,165.75,165.53,165.57,2409.0,161.1521,161.1521,160.9382,160.9771,2409.0
2019-12-19 12:45:00,165.55,165.6,165.36,165.37,3012.0,160.9577,161.0063,160.7729,160.7826,3012.0
2019-12-19 12:50:00,165.31,165.44,165.31,165.44,2684.0,160.7243,160.8507,160.7243,160.8507,2684.0
2019-12-19 12:55:00,165.44,165.49,165.41,165.46,2300.0,160.8507,160.8993,160.8215,160.8702,2300.0
2019-12-19 13:00:00,165.42,165.51,165.4,165.43,2070.0,160.8313,160.9188,160.8118,160.841,2070.0
2019-12-19 13:05:00,165.42,165.61,165.4,165.61,2963.0,160.8313,161.016,160.8118,161.016,2963.0
2019-12-19 13:10:00,165.67,165.74,165.62,165.74,7078.0,161.0743,161.1424,161.0257,161.1424,7078.0
2019-12-19 13:15:00,165.74,165.84,165.54,165.59,5058.0,161.1424,161.2396,160.9479,160.9965,5058.0
2019-12-19 13:20:00,165.64,165.75,165.64,165.67,1976.0,161.0452,161.1521,161.0452,161.0743,1976.0
2019-12-19 13:25:00,165.64,165.66,165.46,165.46,1000.0,161.0452,161.0646,160.8702,160.8702,1000.0
2019-12-19 13:30:00,165.5,165.66,165.49,165.58,3467.0,160.909,161.0646,160.8993,160.9868,3467.0
2019-12-19 13:35:00,165.55,165.7,165.55,165.7,925.0,160.9577,161.1035,160.9577,161.1035,925.0
2019-12-19 13:40:00,165.7,165.76,165.64,165.76,2426.0,161.1035,161.1618,161.0452,161.1618,2426.0
2019-12-19 13:45:00,165.76,165.91,165.7,165.91,3195.0,161.1618,161.3077,161.1035,161.3077,3195.0
2019-12-19 13:50:00,165.92,165.95,165.83,165.9,2500.0,161.3174,161.3466,161.2299,161.2979,2500.0
2019-12-19 13:55:00,165.84,165.9,165.75,165.88,3500.0,161.2396,161.2979,161.1521,161.2785,3500.0
2019-12-19 14:00:00,165.83,165.89,165.72,165.79,3823.0,161.2299,161.2882,161.1229,161.191,3823.0
2019-12-19 14:05:00,165.88,165.91,165.79,165.85,3000.0,161.2785,161.3077,161.191,161.2493,3000.0
2019-12-19 14:10:00,165.86,165.96,165.8,165.93,3000.0,161.2591,161.3563,161.2007,161.3271,3000.0
2019-12-19 14:15:00,165.97,166.03,165.89,165.99,4000.0,161.366,161.4243,161.2882,161.3854,4000.0
2019-12-19 14:20:00,166.01,166.03,165.92,166.03,4110.0,161.4049,161.4243,161.3174,161.4243,4110.0
2019-12-19 14:25:00,166.06,166.1,165.98,166.04,3482.0,161.4535,161.4924,161.3757,161.4341,3482.0
2019-12-19 14:30:00,166.09,166.1,165.84,165.94,4402.0,161.4827,161.4924,161.2396,161.3368,4402.0
2019-12-19 14:35:00,165.9,166.01,165.81,165.88,3170.0,161.2979,161.4049,161.2104,161.2785,3170.0
2019-12-19 14:40:00,165.91,165.91,165.74,165.77,4401.0,161.3077,161.3077,161.1424,161.1716,4401.0
2019-12-19 14:45:00,165.8,165.83,165.67,165.7,3763.0,161.2007,161.2299,161.0743,161.1035,3763.0
2019-12-19 14:50:00,165.74,165.77,165.62,165.63,5250.0,161.1424,161.1716,161.0257,161.0354,5250.0
2019-12-19 14:55:00,165.68,165.94,165.68,165.89,5300.0,161.084,161.3368,161.084,161.2882,5300.0
2019-12-19 15:00:00,165.86,165.86,165.74,165.75,2410.0,161.2591,161.2591,161.1424,161.1521,2410.0
2019-12-19 15:05:00,165.73,165.81,165.64,165.7,3300.0,161.1327,161.2104,161.0452,161.1035,3300.0
2019-12-19 15:10:00,165.64,165.74,165.62,165.71,5070.0,161.0452,161.1424,161.0257,161.1132,5070.0
2019-12-19 15:15:00,165.74,165.99,165.74,165.99,4221.0,161.1424,161.3854,161.1424,161.3854,4221.0
2019-12-19 15:20:00,165.94,166.0,165.86,165.94,3937.0,161.3368,161.3952,161.2591,161.3368,3937.0
2019-12-19 15:25:00,165.91,166.02,165.84,165.86,4650.0,161.3077,161.4146,161.2396,161.2591,4650.0
2019-12-19 15:30:00,165.86,165.88,165.69,165.75,4505.0,161.2591,161.2785,161.0938,161.1521,4505.0
2019-12-19 15:35:00,165.72,165.78,165.68,165.76,5700.0,161.1229,161.1813,161.084,161.1618,5700.0
2019-12-19 15:40:00,165.71,165.76,165.59,165.66,7319.0,161.1132,161.1618,160.9965,161.0646,7319.0
2019-12-19 15:45:00,165.66,165.66,165.47,165.52,6948.0,161.0646,161.0646,160.8799,160.9285,6948.0
2019-12-19 15:50:00,165.46,165.6,165.41,165.57,11112.0,160.8702,161.0063,160.8215,160.9771,11112.0
2019-12-19 15:55:00,165.58,165.75,165.58,165.69,37110.0,160.9868,161.1521,160.9868,161.0938,37110.0
2019-12-20 09:30:00,167.77,167.77,165.43,166.55,94990.0,163.1161,163.1161,160.841,161.9299,94990.0
2019-12-20 09:35:00,166.3,168.0,166.3,167.04,24386.0,161.6868,163.3397,161.6868,162.4063,24386.0
2019-12-20 09:40:00,167.31,167.73,166.99,167.51,7888.0,162.6688,163.0772,162.3577,162.8633,7888.0
2019-12-20 09:45:00,167.51,167.51,166.91,167.41,5225.0,162.8633,162.8633,162.2799,162.7661,5225.0
2019-12-20 09:50:00,167.45,167.45,166.92,167.27,4624.0,162.8049,162.8049,162.2897,162.6299,4624.0
2019-12-20 09:55:00,167.28,167.28,166.69,166.81,13407.0,162.6397,162.6397,162.066,162.1827,13407.0
2019-12-20 10:00:00,166.71,167.12,166.62,166.78,4156.0,162.0855,162.4841,161.998,162.1535,4156.0
2019-12-20 10:05:00,166.85,167.02,166.59,166.63,3290.0,162.2216,162.3869,161.9688,162.0077,3290.0
2019-12-20 10:10:00,166.7,166.71,166.35,166.42,2000.0,162.0758,162.0855,161.7355,161.8035,2000.0
2019-12-20 10:15:00,166.42,166.64,166.27,166.55,3349.0,161.8035,162.0174,161.6577,161.9299,3349.0
2019-12-20 10:20:00,166.44,166.46,166.2,166.33,3653.0,161.823,161.8424,161.5896,161.716,3653.0
2019-12-20 10:25:00,166.47,166.66,166.36,166.66,3106.0,161.8521,162.0369,161.7452,162.0369,3106.0
2019-12-20 10:30:00,166.53,166.92,166.51,166.92,5268.0,161.9105,162.2897,161.891,162.2897,5268.0
2019-12-20 10:35:00,166.8,166.92,166.66,166.92,2940.0,162.173,162.2897,162.0369,162.2897,2940.0
2019-12-20 10:40:00,166.97,167.11,166.92,167.11,800.0,162.3383,162.4744,162.2897,162.4744,800.0
2019-12-20 10:45:00,167.09,167.38,167.05,167.38,3400.0,162.4549,162.7369,162.416,162.7369,3400.0
2019-12-20 10:50:00,167.41,167.64,167.32,167.58,7963.0,162.7661,162.9897,162.6786,162.9313,7963.0
2019-12-20 10:55:00,167.62,167.85,167.62,167.81,2751.0,162.9702,163.1939,162.9702,163.155,2751.0
2019-12-20 11:00:00,167.71,167.86,167.54,167.63,3800.0,163.0577,163.2036,162.8925,162.98,3800.0
2019-12-20 11:05:00,167.63,167.65,167.37,167.42,2900.0,162.98,162.9994,162.7272,162.7758,2900.0
2019-12-20 11:10:00,167.52,167.52,167.18,167.26,2870.0,162.873,162.873,162.5424,162.6202,2870.0
2019-12-20 11:15:00,167.2,167.3,167.11,167.22,3700.0,162.5619,162.6591,162.4744,162.5813,3700.0
2019-12-20 11:20:00,167.1,167.1,166.84,166.84,3667.0,162.4647,162.4647,162.2119,162.2119,3667.0
2019-12-20 11:25:00,166.85,167.14,166.79,167.14,5688.0,162.2216,162.5035,162.1633,162.5035,5688.0
2019-12-20 11:30:00,167.19,167.41,167.19,167.29,3923.0,162.5522,162.7661,162.5522,162.6494,3923.0
2019-12-20 11:35:00,167.17,167.17,167.09,167.09,1311.0,162.5327,162.5327,162.4549,162.4549,1311.0
2019-12-20 11:40:00,167.02,167.07,166.95,166.97,3739.0,162.3869,162.4355,162.3188,162.3383,3739.0
2019-12-20 11:45:00,167.04,167.05,166.98,167.02,2343.0,162.4063,162.416,162.348,162.3869,2343.0
2019-12-20 11:50:00,167.01,167.02,166.85,166.93,1700.0,162.3772,162.3869,162.2216,162.2994,1700.0
2019-12-20 11:55:00,166.89,166.95,166.88,166.92,3500.0,162.2605,162.3188,162.2508,162.2897,3500.0
2019-12-20 12:00:00,166.95,166.97,166.88,166.88,5453.0,162.3188,162.3383,162.2508,162.2508,5453.0
2019-12-20 12:05:00,166.88,166.91,166.82,166.83,5487.0,162.2508,162.2799,162.1924,162.2021,5487.0
2019-12-20 12:10:00,166.83,167.15,166.82,167.1,8788.0,162.2021,162.5133,162.1924,162.4647,8788.0
2019-12-20 12:15:00,167.13,167.13,167.01,167.09,1800.0,162.4938,162.4938,162.3772,162.4549,1800.0
2019-12-20 12:20:00,167.02,167.04,166.88,166.88,1300.0,162.3869,162.4063,162.2508,162.2508,1300.0
2019-12-20 12:25:00,166.83,166.95,166.83,166.95,2784.0,162.2021,162.3188,162.2021,162.3188,2784.0
2019-12-20 12:30:00,166.96,167.08,166.91,167.07,4327.0,162.3285,162.4452,162.2799,162.4355,4327.0
2019-12-20 12:35:00,167.04,167.05,166.96,166.96,2505.0,162.4063,162.416,162.3285,162.3285,2505.0
2019-12-20 12:40:00,166.94,167.05,166.89,167.03,3003.0,162.3091,162.416,162.2605,162.3966,3003.0
2019-12-20 12:45:00,167.02,167.05,166.94,166.94,2384.0,162.3869,162.416,162.3091,162.3091,2384.0
2019-12-20 12:50:00,166.97,167.12,166.97,167.1,2303.0,162.3383,162.4841,162.3383,162.4647,2303.0
2019-12-20 12:55:00,167.07,167.07,166.94,167.07,1666.0,162.4355,162.4355,162.3091,162.4355,1666.0
2019-12-20 13:00:00,167.18,167.23,167.08,167.1,3273.0,162.5424,162.5911,162.4452,162.4647,3273.0
2019-12-20 13:05:00,167.15,167.16,167.08,167.08,1200.0,162.5133,162.523,162.4452,162.4452,1200.0
2019-12-20 13:10:00,167.02,167.02,166.89,166.91,826.0,162.3869,162.3869,162.2605,162.2799,826.0
2019-12-20 13:15:00,166.94,166.95,166.85,166.9,2235.0,162.3091,162.3188,162.2216,162.2702,2235.0
2019-12-20 13:20:00,166.93,166.97,166.68,166.71,4370.0,162.2994,162.3383,162.0563,162.0855,4370.0
2019-12-20 13:25:00,166.69,166.86,166.69,166.84,1715.0,162.066,162.2313,162.066,162.2119,1715.0
2019-12-20 13:30:00,166.8,166.83,166.73,166.73,1800.0,162.173,162.2021,162.1049,162.1049,1800.0
2019-12-20 13:35:00,166.76,166.92,166.68,166.92,2073.0,162.1341,162.2897,162.0563,162.2897,2073.0
2019-12-20 13:40:00,166.92,166.92,166.81,166.81,1568.0,162.2897,162.2897,162.1827,162.1827,1568.0
2019-12-20 13:45:00,166.79,167.01,166.79,167.01,3000.0,162.1633,162.3772,162.1633,162.3772,3000.0
2019-12-20 13:50:00,166.94,167.04,166.77,166.9,3526.0,162.3091,162.4063,162.1438,162.2702,3526.0
2019-12-20 13:55:00,166.87,166.9,166.82,166.89,3581.0,162.241,162.2702,162.1924,162.2605,3581.0
2019-12-20 14:00:00,166.9,166.96,166.88,166.88,2847.0,162.2702,162.3285,162.2508,162.2508,2847.0
2019-12-20 14:05:00,166.91,166.95,166.82,166.84,1629.0,162.2799,162.3188,162.1924,162.2119,1629.0
2019-12-20 14:10:00,166.84,166.91,166.79,166.83,2871.0,162.2119,162.2799,162.1633,162.2021,2871.0
2019-12-20 14:15:00,166.83,166.85,166.75,166.85,3205.0,162.2021,162.2216,162.1244,162.2216,3205.0
2019-12-20 14:20:00,166.85,166.86,166.71,166.73,4550.0,162.2216,162.2313,162.0855,162.1049,4550.0
2019-12-20 14:25:00,166.76,166.81,166.69,166.73,4587.0,162.1341,162.1827,162.066,162.1049,4587.0
2019-12-20 14:30:00,166.73,167.0,166.73,167.0,3514.0,162.1049,162.3674,162.1049,162.3674,3514.0
2019-12-20 14:35:00,166.96,167.04,166.95,167.01,1435.0,162.3285,162.4063,162.3188,162.3772,1435.0
2019-12-20 14:40:00,167.04,167.09,167.02,167.06,2247.0,162.4063,162.4549,162.3869,162.4258,2247.0
2019-12-20 14:45:00,167.04,167.13,167.0,167.06,6255.0,162.4063,162.4938,162.3674,162.4258,6255.0
2019-12-20 14:50:00,167.04,167.24,167.04,167.23,2700.0,162.4063,162.6008,162.4063,162.5911,2700.0
2019-12-20 14:55:00,167.17,167.2,167.05,167.09,4016.0,162.5327,162.5619,162.416,162.4549,4016.0
2019-12-20 15:00:00,167.06,167.14,167.02,167.05,2700.0,162.4258,162.5035,162.3869,162.416,2700.0
2019-12-20 15:05:00,167.02,167.03,166.87,166.89,3008.0,162.3869,162.3966,162.241,162.2605,3008.0
2019-12-20 15:10:00,166.85,166.85,166.75,166.76,7764.0,162.2216,162.2216,162.1244,162.1341,7764.0
2019-12-20 15:15:00,166.71,166.74,166.57,166.63,5652.0,162.0855,162.1146,161.9494,162.0077,5652.0
2019-12-20 15:20:00,166.67,166.72,166.59,166.59,5880.0,162.0466,162.0952,161.9688,161.9688,5880.0
2019-12-20 15:25:00,166.58,166.82,166.58,166.73,6592.0,161.9591,162.1924,161.9591,162.1049,6592.0
2019-12-20 15:30:00,166.72,167.03,166.71,167.03,10163.0,162.0952,162.3966,162.0855,162.3966,10163.0
2019-12-20 15:35:00,167.03,167.11,166.82,166.85,13294.0,162.3966,162.4744,162.1924,162.2216,13294.0
2019-12-20 15:40:00,166.85,166.94,166.82,166.91,9997.0,162.2216,162.3091,162.1924,162.2799,9997.0
2019-12-20 15:45:00,166.9,167.08,166.82,167.02,11767.0,162.2702,162.4452,162.1924,162.3869,11767.0
2019-12-20 15:50:00,167.12,167.25,166.98,167.25,26844.0,162.4841,162.6105,162.348,162.6105,26844.0
2019-12-20 15:55:00,167.24,167.54,167.08,167.34,63852.0,162.6008,162.8925,162.4452,162.698,63852.0
2019-12-23 09:30:00,167.0,167.92,166.91,167.92,16568.0,162.3674,163.2619,162.2799,163.2619,16568.0
2019-12-23 09:35:00,167.61,167.61,166.59,166.73,2958.0,162.9605,162.9605,161.9688,162.1049,2958.0
2019-12-23 09:40:00,166.97,167.14,166.7,166.7,2848.0,162.3383,162.5035,162.0758,162.0758,2848.0
2019-12-23 09:45:00,166.82,166.95,166.57,166.84,18798.0,162.1924,162.3188,161.9494,162.2119,18798.0
2019-12-23 09:50:00,166.83,167.22,166.63,166.89,7384.0,162.2021,162.5813,162.0077,162.2605,7384.0
2019-12-23 09:55:00,166.8,167.22,166.73,167.07,6392.0,162.173,162.5813,162.1049,162.4355,6392.0
2019-12-23 10:00:00,167.06,167.24,166.98,167.0,6211.0,162.4258,162.6008,162.348,162.3674,6211.0
2019-12-23 10:05:00,167.04,167.58,166.93,167.57,7621.0,162.4063,162.9313,162.2994,162.9216,7621.0
2019-12-23 10:10:00,167.62,167.74,167.38,167.44,2550.0,162.9702,163.0869,162.7369,162.7952,2550.0
2019-12-23 10:15:00,167.45,167.72,167.27,167.53,11868.0,162.8049,163.0675,162.6299,162.8827,11868.0
2019-12-23 10:20:00,167.5,167.51,167.19,167.3,4100.0,162.8536,162.8633,162.5522,162.6591,4100.0
2019-12-23 10:25:00,167.2,167.27,167.01,167.01,7025.0,162.5619,162.6299,162.3772,162.3772,7025.0
2019-12-23 10:30:00,167.02,167.23,167.01,167.23,3012.0,162.3869,162.5911,162.3772,162.5911,3012.0
2019-12-23 10:35:00,167.24,167.34,167.2,167.21,3400.0,162.6008,162.698,162.5619,162.5716,3400.0
2019-12-23 10:40:00,167.24,167.31,167.1,167.16,3206.0,162.6008,162.6688,162.4647,162.523,3206.0
2019-12-23 10:45:00,167.24,167.35,167.15,167.31,6689.0,162.6008,162.7077,162.5133,162.6688,6689.0
2019-12-23 10:50:00,167.33,167.46,167.24,167.36,3351.0,162.6883,162.8147,162.6008,162.7174,3351.0
2019-12-23 10:55:00,167.34,167.44,167.26,167.38,2438.0,162.698,162.7952,162.6202,162.7369,2438.0
2019-12-23 11:00:00,167.42,167.67,167.38,167.58,3989.0,162.7758,163.0188,162.7369,162.9313,3989.0
2019-12-23 11:05:00,167.69,167.78,167.67,167.67,4923.0,163.0383,163.1258,163.0188,163.0188,4923.0
2019-12-23 11:10:00,167.63,167.73,167.59,167.68,1700.0,162.98,163.0772,162.9411,163.0286,1700.0
2019-12-23 11:15:00,167.83,167.88,167.8,167.8,2154.0,163.1744,163.223,163.1452,163.1452,2154.0
2019-12-23 11:20:00,167.9,168.01,167.77,167.9,2776.0,163.2425,163.3494,163.1161,163.2425,2776.0
2019-12-23 11:25:00,167.83,168.06,167.83,168.04,4263.0,163.1744,163.398,163.1744,163.3786,4263.0
2019-12-23 11:30:00,168.06,168.09,167.97,168.03,4245.0,163.398,163.4272,163.3105,163.3689,4245.0
2019-12-23 11:35:00,168.01,168.1,167.97,168.0,1711.0,163.3494,163.4369,163.3105,163.3397,1711.0
2019-12-23 11:40:00,168.0,168.08,167.82,167.88,1300.0,163.3397,163.4175,163.1647,163.223,1300.0
2019-12-23 11:45:00,167.86,167.86,167.71,167.71,2450.0,163.2036,163.2036,163.0577,163.0577,2450.0
2019-12-23 11:50:00,167.68,167.75,167.64,167.72,3696.0,163.0286,163.0966,162.9897,163.0675,3696.0
2019-12-23 11:55:00,167.71,167.78,167.69,167.74,4317.0,163.0577,163.1258,163.0383,163.0869,4317.0
2019-12-23 12:00:00,167.72,167.98,167.71,167.97,6137.0,163.0675,163.3202,163.0577,163.3105,6137.0
2019-12-23 12:05:00,167.97,168.0,167.94,167.95,1028.0,163.3105,163.3397,163.2814,163.2911,1028.0
2019-12-23 12:10:00,167.93,167.94,167.79,167.94,3133.0,163.2716,163.2814,163.1355,163.2814,3133.0
2019-12-23 12:15:00,167.96,168.04,167.93,167.94,3320.0,163.3008,163.3786,163.2716,163.2814,3320.0
2019-12-23 12:20:00,167.92,167.94,167.84,167.84,1489.0,163.2619,163.2814,163.1841,163.1841,1489.0
2019-12-23 12:25:00,167.91,167.96,167.85,167.96,2469.0,163.2522,163.3008,163.1939,163.3008,2469.0
2019-12-23 12:30:00,167.96,168.13,167.95,168.08,5964.0,163.3008,163.4661,163.2911,163.4175,5964.0
2019-12-23 12:35:00,168.1,168.12,167.98,168.01,2367.0,163.4369,163.4564,163.3202,163.3494,2367.0
2019-12-23 12:40:00,167.92,168.14,167.9,168.05,5714.0,163.2619,163.4758,163.2425,163.3883,5714.0
2019-12-23 12:45:00,168.07,168.07,167.98,168.04,1814.0,163.4077,163.4077,163.3202,163.3786,1814.0
2019-12-23 12:50:00,168.1,168.6,168.08,168.6,5387.0,163.4369,163.923,163.4175,163.923,5387.0
2019-12-23 12:55:00,168.69,168.88,168.6,168.88,6691.0,164.0106,164.1953,163.923,164.1953,6691.0
2019-12-23 13:00:00,168.89,169.08,168.85,169.0,6481.0,164.205,164.3897,164.1661,164.312,6481.0
2019-12-23 13:05:00,169.04,169.12,168.99,169.09,4100.0,164.3508,164.4286,164.3022,164.3995,4100.0
2019-12-23 13:10:00,169.1,169.15,169.06,169.1,1412.0,164.4092,164.4578,164.3703,164.4092,1412.0
2019-12-23 13:15:00,169.08,169.33,169.08,169.33,4626.0,164.3897,164.6328,164.3897,164.6328,4626.0
2019-12-23 13:20:00,169.3,169.46,169.29,169.46,6757.0,164.6036,164.7592,164.5939,164.7592,6757.0
2019-12-23 13:25:00,169.44,169.46,169.39,169.43,4334.0,164.7397,164.7592,164.6911,164.73,4334.0
2019-12-23 13:30:00,169.43,169.74,169.41,169.74,6452.0,164.73,165.0314,164.7106,165.0314,6452.0
2019-12-23 13:35:00,169.64,169.67,169.55,169.58,5127.0,164.9342,164.9634,164.8467,164.8759,5127.0
2019-12-23 13:40:00,169.6,169.6,169.43,169.5,6973.0,164.8953,164.8953,164.73,164.7981,6973.0
2019-12-23 13:45:00,169.52,169.54,169.3,169.44,16393.0,164.8175,164.837,164.6036,164.7397,16393.0
2019-12-23 13:50:00,169.51,169.54,169.4,169.5,5974.0,164.8078,164.837,164.7009,164.7981,5974.0
2019-12-23 13:55:00,169.51,169.66,169.5,169.6,8035.0,164.8078,164.9536,164.7981,164.8953,8035.0
2019-12-23 14:00:00,169.59,169.66,169.41,169.43,4627.0,164.8856,164.9536,164.7106,164.73,4627.0
2019-12-23 14:05:00,169.4,169.45,169.24,169.24,14173.0,164.7009,164.7495,164.5453,164.5453,14173.0
2019-12-23 14:10:00,169.3,169.55,169.01,169.5,24735.0,164.6036,164.8467,164.3217,164.7981,24735.0
2019-12-23 14:15:00,169.55,169.58,169.28,169.32,4366.0,164.8467,164.8759,164.5842,164.6231,4366.0
2019-12-23 14:20:00,169.28,169.39,169.22,169.38,3261.0,164.5842,164.6911,164.5258,164.6814,3261.0
2019-12-23 14:25:00,169.38,169.38,169.17,169.18,5879.0,164.6814,164.6814,164.4772,164.487,5879.0
2019-12-23 14:30:00,169.18,169.31,169.16,169.22,5200.0,164.487,164.6134,164.4675,164.5258,5200.0
2019-12-23 14:35:00,169.2,169.22,169.12,169.14,11061.0,164.5064,164.5258,164.4286,164.4481,11061.0
2019-12-23 14:40:00,169.17,169.27,169.15,169.22,4460.0,164.4772,164.5745,164.4578,164.5258,4460.0
2019-12-23 14:45:00,169.23,169.33,169.16,169.33,4050.0,164.5356,164.6328,164.4675,164.6328,4050.0
2019-12-23 14:50:00,169.34,169.41,169.29,169.36,3100.0,164.6425,164.7106,164.5939,164.662,3100.0
2019-12-23 14:55:00,169.37,169.44,169.35,169.35,4100.0,164.6717,164.7397,164.6522,164.6522,4100.0
2019-12-23 15:00:00,169.33,169.45,169.3,169.45,5513.0,164.6328,164.7495,164.6036,164.7495,5513.0
2019-12-23 15:05:00,169.42,169.45,169.31,169.41,3938.0,164.7203,164.7495,164.6134,164.7106,3938.0
2019-12-23 15:10:00,169.39,169.46,169.37,169.4,3506.0,164.6911,164.7592,164.6717,164.7009,3506.0
2019-12-23 15:15:00,169.37,169.43,169.34,169.4,4726.0,164.6717,164.73,164.6425,164.7009,4726.0
2019-12-23 15:20:00,169.4,169.6,169.27,169.59,10593.0,164.7009,164.8953,164.5745,164.8856,10593.0
2019-12-23 15:25:00,169.57,169.66,169.56,169.62,7951.0,164.8661,164.9536,164.8564,164.9148,7951.0
2019-12-23 15:30:00,169.57,169.6,169.45,169.51,11307.0,164.8661,164.8953,164.7495,164.8078,11307.0
2019-12-23 15:35:00,169.58,169.6,169.32,169.33,9326.0,164.8759,164.8953,164.6231,164.6328,9326.0
2019-12-23 15:40:00,169.33,169.33,169.18,169.19,9120.0,164.6328,164.6328,164.487,164.4967,9120.0
2019-12-23 15:45:00,169.19,169.21,169.11,169.16,12306.0,164.4967,164.5161,164.4189,164.4675,12306.0
2019-12-23 15:50:00,169.17,169.2,169.05,169.11,16156.0,164.4772,164.5064,164.3606,164.4189,16156.0
2019-12-23 15:55:00,169.14,169.18,168.71,168.95,37342.0,164.4481,164.487,164.03,164.2633,37342.0
2019-12-24 09:30:00,169.72,169.9,169.03,169.06,7071.0,165.012,165.187,164.3411,164.3703,7071.0
2019-12-24 09:35:00,169.31,169.55,169.26,169.33,2819.0,164.6134,164.8467,164.5647,164.6328,2819.0
2019-12-24 09:40:00,169.32,169.36,168.87,169.12,3177.0,164.6231,164.662,164.1856,164.4286,3177.0
2019-12-24 09:45:00,169.22,169.3,168.93,169.1,1050.0,164.5258,164.6036,164.2439,164.4092,1050.0
2019-12-24 09:50:00,169.25,169.25,168.82,168.9,1179.0,164.555,164.555,164.1369,164.2147,1179.0
2019-12-24 09:55:00,168.87,168.93,168.67,168.88,2280.0,164.1856,164.2439,163.9911,164.1953,2280.0
2019-12-24 10:00:00,169.07,169.13,168.56,168.61,1800.0,164.38,164.4383,163.8842,163.9328,1800.0
2019-12-24 10:05:00,168.62,168.76,168.52,168.56,3314.0,163.9425,164.0786,163.8453,163.8842,3314.0
2019-12-24 10:10:00,168.55,168.65,168.41,168.41,2853.0,163.8744,163.9717,163.7383,163.7383,2853.0
2019-12-24 10:15:00,168.54,168.68,168.5,168.67,2858.0,163.8647,164.0008,163.8258,163.9911,2858.0
2019-12-24 10:20:00,168.46,168.52,168.42,168.52,1053.0,163.7869,163.8453,163.748,163.8453,1053.0
2019-12-24 10:25:00,168.47,168.54,168.42,168.52,1600.0,163.7967,163.8647,163.748,163.8453,1600.0
2019-12-24 10:30:00,168.45,168.49,168.33,168.39,1820.0,163.7772,163.8161,163.6605,163.7189,1820.0
2019-12-24 10:35:00,168.45,168.5,168.28,168.48,3564.0,163.7772,163.8258,163.6119,163.8064,3564.0
2019-12-24 10:40:00,168.43,168.43,168.32,168.32,1200.0,163.7578,163.7578,163.6508,163.6508,1200.0
2019-12-24 10:45:00,168.25,168.25,168.06,168.16,3788.0,163.5828,163.5828,163.398,163.4953,3788.0
2019-12-24 10:50:00,168.17,168.17,167.97,168.02,3927.0,163.505,163.505,163.3105,163.3591,3927.0
2019-12-24 10:55:00,168.07,168.17,168.06,168.12,1424.0,163.4077,163.505,163.398,163.4564,1424.0
2019-12-24 11:00:00,168.12,168.33,168.06,168.33,2700.0,163.4564,163.6605,163.398,163.6605,2700.0
2019-12-24 11:05:00,168.35,168.42,168.2,168.31,4304.0,163.68,163.748,163.5341,163.6411,4304.0
2019-12-24 11:10:00,168.3,168.41,168.2,168.41,6200.0,163.6314,163.7383,163.5341,163.7383,6200.0
2019-12-24 11:15:00,168.44,168.65,168.41,168.64,2054.0,163.7675,163.9717,163.7383,163.9619,2054.0
2019-12-24 11:20:00,168.6,168.62,168.48,168.62,1602.0,163.923,163.9425,163.8064,163.9425,1602.0
2019-12-24 11:25:00,168.62,168.79,168.58,168.77,2450.0,163.9425,164.1078,163.9036,164.0883,2450.0
2019-12-24 11:30:00,168.77,168.83,168.77,168.83,900.0,164.0883,164.1467,164.0883,164.1467,900.0
2019-12-24 11:35:00,168.83,168.91,168.79,168.91,800.0,164.1467,164.2244,164.1078,164.2244,800.0
2019-12-24 11:40:00,168.96,169.0,168.85,168.85,1200.0,164.2731,164.312,164.1661,164.1661,1200.0
2019-12-24 11:45:00,168.92,169.03,168.91,168.91,1500.0,164.2342,164.3411,164.2244,164.2244,1500.0
2019-12-24 11:50:00,168.86,168.97,168.84,168.97,1500.0,164.1758,164.2828,164.1564,164.2828,1500.0
2019-12-24 11:55:00,168.96,169.16,168.94,169.13,3928.0,164.2731,164.4675,164.2536,164.4383,3928.0
2019-12-24 12:00:00,169.12,169.15,168.95,169.0,3215.0,164.4286,164.4578,164.2633,164.312,3215.0
2019-12-24 12:05:00,168.94,168.98,168.85,168.88,2047.0,164.2536,164.2925,164.1661,164.1953,2047.0
2019-12-24 12:10:00,168.94,169.0,168.85,168.85,3023.0,164.2536,164.312,164.1661,164.1661,3023.0
2019-12-24 12:15:00,168.86,168.9,168.71,168.76,3155.0,164.1758,164.2147,164.03,164.0786,3155.0
2019-12-24 12:20:00,168.76,168.8,168.61,168.61,2200.0,164.0786,164.1175,163.9328,163.9328,2200.0
2019-12-24 12:25:00,168.61,168.68,168.6,168.61,2000.0,163.9328,164.0008,163.923,163.9328,2000.0
2019-12-24 12:30:00,168.66,168.66,168.43,168.5,2537.0,163.9814,163.9814,163.7578,163.8258,2537.0
2019-12-24 12:35:00,168.44,168.54,168.44,168.51,3600.0,163.7675,163.8647,163.7675,163.8355,3600.0
2019-12-24 12:40:00,168.46,168.56,168.46,168.52,2277.0,163.7869,163.8842,163.7869,163.8453,2277.0
2019-12-24 12:45:00,168.46,168.53,168.46,168.53,2587.0,163.7869,163.855,163.7869,163.855,2587.0
2019-12-24 12:50:00,168.49,168.6,168.48,168.57,3700.0,163.8161,163.923,163.8064,163.8939,3700.0
2019-12-24 12:55:00,168.56,168.57,168.16,168.34,16528.0,163.8842,163.8939,163.4953,163.6703,16528.0
2019-12-26 09:30:00,168.74,169.34,168.5,168.83,8775.0,164.0592,164.6425,163.8258,164.1467,8775.0
2019-12-26 09:35:00,168.7,169.09,168.52,169.08,2109.0,164.0203,164.3995,163.8453,164.3897,2109.0
2019-12-26 09:40:00,169.25,169.25,168.71,168.84,4433.0,164.555,164.555,164.03,164.1564,4433.0
2019-12-26 09:45:00,169.02,169.29,168.99,169.16,1500.0,164.3314,164.5939,164.3022,164.4675,1500.0
2019-12-26 09:50:00,169.4,169.4,169.02,169.03,3050.0,164.7009,164.7009,164.3314,164.3411,3050.0
2019-12-26 09:55:00,169.2,169.2,168.74,168.74,4062.0,164.5064,164.5064,164.0592,164.0592,4062.0
2019-12-26 10:00:00,168.72,168.82,168.49,168.67,3483.0,164.0397,164.1369,163.8161,163.9911,3483.0
2019-12-26 10:05:00,168.61,168.98,168.6,168.76,1700.0,163.9328,164.2925,163.923,164.0786,1700.0
2019-12-26 10:10:00,168.79,168.79,168.59,168.61,2100.0,164.1078,164.1078,163.9133,163.9328,2100.0
2019-12-26 10:15:00,168.72,169.0,168.71,168.99,1620.0,164.0397,164.312,164.03,164.3022,1620.0
2019-12-26 10:20:00,169.03,169.24,169.01,169.14,1950.0,164.3411,164.5453,164.3217,164.4481,1950.0
2019-12-26 10:25:00,169.12,169.12,168.86,168.91,4065.0,164.4286,164.4286,164.1758,164.2244,4065.0
2019-12-26 10:30:00,168.9,169.11,168.81,169.1,5770.0,164.2147,164.4189,164.1272,164.4092,5770.0
2019-12-26 10:35:00,169.14,169.22,169.08,169.15,2862.0,164.4481,164.5258,164.3897,164.4578,2862.0
2019-12-26 10:40:00,169.05,169.14,169.05,169.14,700.0,164.3606,164.4481,164.3606,164.4481,700.0
2019-12-26 10:45:00,169.08,169.08,168.7,168.82,5684.0,164.3897,164.3897,164.0203,164.1369,5684.0
2019-12-26 10:50:00,168.84,168.85,168.6,168.82,27152.0,164.1564,164.1661,163.923,164.1369,27152.0
2019-12-26 10:55:00,168.77,169.02,168.71,169.02,22848.0,164.0883,164.3314,164.03,164.3314,22848.0
2019-12-26 11:00:00,169.01,169.1,168.88,168.88,1700.0,164.3217,164.4092,164.1953,164.1953,1700.0
2019-12-26 11:05:00,168.83,168.86,168.67,168.74,3794.0,164.1467,164.1758,163.9911,164.0592,3794.0
2019-12-26 11:10:00,168.76,168.82,168.74,168.8,1400.0,164.0786,164.1369,164.0592,164.1175,1400.0
2019-12-26 11:15:00,168.96,168.96,168.81,168.81,1225.0,164.2731,164.2731,164.1272,164.1272,1225.0
2019-12-26 11:20:00,168.8,168.89,168.76,168.89,2600.0,164.1175,164.205,164.0786,164.205,2600.0
2019-12-26 11:25:00,168.95,168.97,168.88,168.95,1005.0,164.2633,164.2828,164.1953,164.2633,1005.0
2019-12-26 11:30:00,168.95,168.95,168.87,168.9,400.0,164.2633,164.2633,164.1856,164.2147,400.0
2019-12-26 11:35:00,168.89,168.89,168.85,168.86,600.0,164.205,164.205,164.1661,164.1758,600.0
2019-12-26 11:40:00,168.95,169.03,168.91,169.03,1200.0,164.2633,164.3411,164.2244,164.3411,1200.0
2019-12-26 11:45:00,169.0,169.01,168.92,168.97,1100.0,164.312,164.3217,164.2342,164.2828,1100.0
2019-12-26 11:50:00,168.97,168.97,168.75,168.75,2420.0,164.2828,164.2828,164.0689,164.0689,2420.0
2019-12-26 11:55:00,168.79,168.8,168.75,168.75,1000.0,164.1078,164.1175,164.0689,164.0689,1000.0
2019-12-26 12:00:00,168.71,168.71,168.51,168.6,6448.0,164.03,164.03,163.8355,163.923,6448.0
2019-12-26 12:05:00,168.61,168.61,168.55,168.56,2200.0,163.9328,163.9328,163.8744,163.8842,2200.0
2019-12-26 12:10:00,168.56,168.56,168.15,168.25,1200.0,163.8842,163.8842,163.4855,163.5828,1200.0
2019-12-26 12:15:00,168.22,168.27,168.14,168.17,3280.0,163.5536,163.6022,163.4758,163.505,3280.0
2019-12-26 12:20:00,168.19,168.29,168.18,168.25,837.0,163.5244,163.6216,163.5147,163.5828,837.0
2019-12-26 12:25:00,168.26,168.29,168.21,168.21,2322.0,163.5925,163.6216,163.5439,163.5439,2322.0
2019-12-26 12:30:00,168.2,168.29,168.16,168.22,2834.0,163.5341,163.6216,163.4953,163.5536,2834.0
2019-12-26 12:35:00,168.22,168.39,168.22,168.39,2248.0,163.5536,163.7189,163.5536,163.7189,2248.0
2019-12-26 12:40:00,168.4,168.51,168.4,168.44,1068.0,163.7286,163.8355,163.7286,163.7675,1068.0
2019-12-26 12:45:00,168.42,168.44,168.35,168.44,800.0,163.748,163.7675,163.68,163.7675,800.0
2019-12-26 12:50:00,168.45,168.58,168.4,168.53,2678.0,163.7772,163.9036,163.7286,163.855,2678.0
2019-12-26 12:55:00,168.53,168.6,168.5,168.5,800.0,163.855,163.923,163.8258,163.8258,800.0
2019-12-26 13:00:00,168.59,168.62,168.59,168.61,887.0,163.9133,163.9425,163.9133,163.9328,887.0
2019-12-26 13:05:00,168.56,168.64,168.56,168.64,1300.0,163.8842,163.9619,163.8842,163.9619,1300.0
2019-12-26 13:10:00,168.71,168.75,168.69,168.73,1917.0,164.03,164.0689,164.0106,164.0494,1917.0
2019-12-26 13:15:00,168.78,168.88,168.75,168.75,800.0,164.0981,164.1953,164.0689,164.0689,800.0
2019-12-26 13:20:00,168.89,168.89,168.81,168.84,1100.0,164.205,164.205,164.1272,164.1564,1100.0
2019-12-26 13:25:00,168.85,169.0,168.85,168.94,1800.0,164.1661,164.312,164.1661,164.2536,1800.0
2019-12-26 13:30:00,168.94,169.05,168.89,169.02,2800.0,164.2536,164.3606,164.205,164.3314,2800.0
2019-12-26 13:35:00,168.91,168.92,168.86,168.92,966.0,164.2244,164.2342,164.1758,164.2342,966.0
2019-12-26 13:40:00,169.01,169.04,168.94,169.03,1700.0,164.3217,164.3508,164.2536,164.3411,1700.0
2019-12-26 13:45:00,169.06,169.09,169.02,169.02,1150.0,164.3703,164.3995,164.3314,164.3314,1150.0
2019-12-26 13:50:00,169.1,169.17,169.03,169.08,2243.0,164.4092,164.4772,164.3411,164.3897,2243.0
2019-12-26 13:55:00,169.09,169.23,169.09,169.23,1341.0,164.3995,164.5356,164.3995,164.5356,1341.0
2019-12-26 14:00:00,169.22,169.26,169.16,169.26,2900.0,164.5258,164.5647,164.4675,164.5647,2900.0
2019-12-26 14:05:00,169.25,169.39,169.25,169.32,3044.0,164.555,164.6911,164.555,164.6231,3044.0
2019-12-26 14:10:00,169.39,169.5,169.39,169.49,1550.0,164.6911,164.7981,164.6911,164.7884,1550.0
2019-12-26 14:15:00,169.52,169.56,169.49,169.49,1200.0,164.8175,164.8564,164.7884,164.7884,1200.0
2019-12-26 14:20:00,169.51,169.52,169.21,169.28,3223.0,164.8078,164.8175,164.5161,164.5842,3223.0
2019-12-26 14:25:00,169.28,169.44,169.28,169.33,4501.0,164.5842,164.7397,164.5842,164.6328,4501.0
2019-12-26 14:30:00,169.32,169.32,169.29,169.29,300.0,164.6231,164.6231,164.5939,164.5939,300.0
2019-12-26 14:35:00,169.42,169.47,169.2,169.2,2365.0,164.7203,164.7689,164.5064,164.5064,2365.0
2019-12-26 14:40:00,169.19,169.31,169.16,169.2,1819.0,164.4967,164.6134,164.4675,164.5064,1819.0
2019-12-26 14:45:00,169.2,169.29,169.19,169.28,2724.0,164.5064,164.5939,164.4967,164.5842,2724.0
2019-12-26 14:50:00,169.32,169.43,169.32,169.43,900.0,164.6231,164.73,164.6231,164.73,900.0
2019-12-26 14:55:00,169.43,169.43,169.32,169.33,2252.0,164.73,164.73,164.6231,164.6328,2252.0
2019-12-26 15:00:00,169.31,169.37,169.27,169.28,1800.0,164.6134,164.6717,164.5745,164.5842,1800.0
2019-12-26 15:05:00,169.3,169.33,169.28,169.29,1151.0,164.6036,164.6328,164.5842,164.5939,1151.0
2019-12-26 15:10:00,169.37,169.41,169.31,169.34,2015.0,164.6717,164.7106,164.6134,164.6425,2015.0
2019-12-26 15:15:00,169.35,169.41,169.3,169.4,2300.0,164.6522,164.7106,164.6036,164.7009,2300.0
2019-12-26 15:20:00,169.41,169.47,169.38,169.46,2346.0,164.7106,164.7689,164.6814,164.7592,2346.0
2019-12-26 15:25:00,169.47,169.49,169.4,169.49,2650.0,164.7689,164.7884,164.7009,164.7884,2650.0
2019-12-26 15:30:00,169.43,169.46,169.22,169.27,2557.0,164.73,164.7592,164.5258,164.5745,2557.0
2019-12-26 15:35:00,169.35,169.35,169.2,169.29,3839.0,164.6522,164.6522,164.5064,164.5939,3839.0
2019-12-26 15:40:00,169.25,169.47,169.24,169.47,3751.0,164.555,164.7689,164.5453,164.7689,3751.0
2019-12-26 15:45:00,169.49,169.51,169.24,169.42,7296.0,164.7884,164.8078,164.5453,164.7203,7296.0
2019-12-26 15:50:00,169.32,169.68,169.31,169.68,6193.0,164.6231,164.9731,164.6134,164.9731,6193.0
2019-12-26 15:55:00,169.66,169.88,169.45,169.8,23501.0,164.9536,165.1675,164.7495,165.0898,23501.0
2019-12-27 09:30:00,169.74,169.87,169.25,169.49,8700.0,165.0314,165.1578,164.555,164.7884,8700.0
2019-12-27 09:35:00,169.16,169.85,169.15,169.69,2050.0,164.4675,165.1384,164.4578,164.9828,2050.0
2019-12-27 09:40:00,169.57,169.61,169.39,169.6,3138.0,164.8661,164.905,164.6911,164.8953,3138.0
2019-12-27 09:45:00,169.62,169.96,169.62,169.91,2818.0,164.9148,165.2453,164.9148,165.1967,2818.0
2019-12-27 09:50:00,169.68,169.98,169.63,169.8,4543.0,164.9731,165.2648,164.9245,165.0898,4543.0
2019-12-27 09:55:00,169.86,170.04,169.32,169.32,10298.0,165.1481,165.3231,164.6231,164.6231,10298.0
2019-12-27 10:00:00,169.07,169.09,168.98,169.01,1580.0,164.38,164.3995,164.2925,164.3217,1580.0
2019-12-27 10:05:00,169.05,169.35,169.05,169.2,1797.0,164.3606,164.6522,164.3606,164.5064,1797.0
2019-12-27 10:10:00,169.2,169.2,168.99,169.04,1326.0,164.5064,164.5064,164.3022,164.3508,1326.0
2019-12-27 10:15:00,169.0,169.03,168.81,169.0,550.0,164.312,164.3411,164.1272,164.312,550.0
2019-12-27 10:20:00,169.0,169.14,169.0,169.08,2700.0,164.312,164.4481,164.312,164.3897,2700.0
2019-12-27 10:25:00,169.01,169.25,168.91,169.04,2833.0,164.3217,164.555,164.2244,164.3508,2833.0
2019-12-27 10:30:00,169.09,169.21,168.98,169.04,800.0,164.3995,164.5161,164.2925,164.3508,800.0
2019-12-27 10:35:00,169.15,169.16,169.08,169.16,1256.0,164.4578,164.4675,164.3897,164.4675,1256.0
2019-12-27 10:40:00,169.12,169.16,169.12,169.16,1000.0,164.4286,164.4675,164.4286,164.4675,1000.0
2019-12-27 10:45:00,169.07,169.19,169.0,169.07,1551.0,164.38,164.4967,164.312,164.38,1551.0
2019-12-27 10:50:00,169.14,169.15,169.07,169.14,653.0,164.4481,164.4578,164.38,164.4481,653.0
2019-12-27 10:55:00,169.1,169.18,169.1,169.14,600.0,164.4092,164.487,164.4092,164.4481,600.0
2019-12-27 11:00:00,169.17,169.45,169.12,169.44,1130.0,164.4772,164.7495,164.4286,164.7397,1130.0
2019-12-27 11:05:00,169.37,169.47,169.37,169.45,1100.0,164.6717,164.7689,164.6717,164.7495,1100.0
2019-12-27 11:10:00,169.57,169.67,169.55,169.56,1500.0,164.8661,164.9634,164.8467,164.8564,1500.0
2019-12-27 11:15:00,169.53,169.63,169.5,169.5,1300.0,164.8272,164.9245,164.7981,164.7981,1300.0
2019-12-27 11:20:00,169.53,169.58,169.44,169.5,1400.0,164.8272,164.8759,164.7397,164.7981,1400.0
2019-12-27 11:25:00,169.51,169.51,169.34,169.34,1300.0,164.8078,164.8078,164.6425,164.6425,1300.0
2019-12-27 11:30:00,169.28,169.42,169.23,169.23,3095.0,164.5842,164.7203,164.5356,164.5356,3095.0
2019-12-27 11:35:00,169.37,169.37,169.01,169.01,5116.0,164.6717,164.6717,164.3217,164.3217,5116.0
2019-12-27 11:40:00,169.01,169.19,169.01,169.16,8530.0,164.3217,164.4967,164.3217,164.4675,8530.0
2019-12-27 11:45:00,169.2,169.29,169.14,169.14,1399.0,164.5064,164.5939,164.4481,164.4481,1399.0
2019-12-27 11:50:00,169.17,169.37,169.16,169.37,1528.0,164.4772,164.6717,164.4675,164.6717,1528.0
2019-12-27 11:55:00,169.51,169.66,169.51,169.66,805.0,164.8078,164.9536,164.8078,164.9536,805.0
2019-12-27 12:00:00,169.66,169.68,169.62,169.62,904.0,164.9536,164.9731,164.9148,164.9148,904.0
2019-12-27 12:05:00,169.5,169.5,169.36,169.41,2710.0,164.7981,164.7981,164.662,164.7106,2710.0
2019-12-27 12:10:00,169.36,169.36,169.17,169.17,2928.0,164.662,164.662,164.4772,164.4772,2928.0
2019-12-27 12:15:00,169.16,169.36,169.12,169.28,1600.0,164.4675,164.662,164.4286,164.5842,1600.0
2019-12-27 12:20:00,169.21,169.29,169.02,169.17,6220.0,164.5161,164.5939,164.3314,164.4772,6220.0
2019-12-27 12:25:00,169.11,169.17,169.1,169.17,600.0,164.4189,164.4772,164.4092,164.4772,600.0
2019-12-27 12:30:00,169.13,169.13,168.97,168.97,2468.0,164.4383,164.4383,164.2828,164.2828,2468.0
2019-12-27 12:35:00,168.93,168.96,168.88,168.94,1500.0,164.2439,164.2731,164.1953,164.2536,1500.0
2019-12-27 12:40:00,168.89,168.9,168.81,168.86,1801.0,164.205,164.2147,164.1272,164.1758,1801.0
2019-12-27 12:45:00,168.93,168.94,168.84,168.86,3203.0,164.2439,164.2536,164.1564,164.1758,3203.0
2019-12-27 12:50:00,168.83,168.83,168.7,168.82,6111.0,164.1467,164.1467,164.0203,164.1369,6111.0
2019-12-27 12:55:00,168.87,168.99,168.87,168.99,1798.0,164.1856,164.3022,164.1856,164.3022,1798.0
2019-12-27 13:00:00,168.96,169.03,168.95,168.97,1753.0,164.2731,164.3411,164.2633,164.2828,1753.0
2019-12-27 13:05:00,168.92,169.0,168.92,168.99,600.0,164.2342,164.312,164.2342,164.3022,600.0
2019-12-27 13:10:00,168.95,168.96,168.87,168.96,1200.0,164.2633,164.2731,164.1856,164.2731,1200.0
2019-12-27 13:15:00,168.88,168.92,168.85,168.85,2077.0,164.1953,164.2342,164.1661,164.1661,2077.0
2019-12-27 13:20:00,168.81,168.81,168.65,168.68,2959.0,164.1272,164.1272,163.9717,164.0008,2959.0
2019-12-27 13:25:00,168.65,168.67,168.41,168.41,4209.0,163.9717,163.9911,163.7383,163.7383,4209.0
2019-12-27 13:30:00,168.38,168.74,168.38,168.74,1100.0,163.7092,164.0592,163.7092,164.0592,1100.0
2019-12-27 13:35:00,168.68,168.78,168.63,168.71,1200.0,164.0008,164.0981,163.9522,164.03,1200.0
2019-12-27 13:40:00,168.61,168.63,168.54,168.54,1250.0,163.9328,163.9522,163.8647,163.8647,1250.0
2019-12-27 13:45:00,168.55,168.55,168.37,168.39,1500.0,163.8744,163.8744,163.6994,163.7189,1500.0
2019-12-27 13:50:00,168.41,168.41,168.22,168.34,9155.0,163.7383,163.7383,163.5536,163.6703,9155.0
2019-12-27 13:55:00,168.41,168.51,168.41,168.51,700.0,163.7383,163.8355,163.7383,163.8355,700.0
2019-12-27 14:00:00,168.47,168.47,168.39,168.41,950.0,163.7967,163.7967,163.7189,163.7383,950.0
2019-12-27 14:05:00,168.37,168.43,168.36,168.43,1201.0,163.6994,163.7578,163.6897,163.7578,1201.0
2019-12-27 14:10:00,168.44,168.44,168.36,168.38,1538.0,163.7675,163.7675,163.6897,163.7092,1538.0
2019-12-27 14:15:00,168.34,168.42,168.32,168.42,1177.0,163.6703,163.748,163.6508,163.748,1177.0
2019-12-27 14:20:00,168.51,168.57,168.48,168.54,2532.0,163.8355,163.8939,163.8064,163.8647,2532.0
2019-12-27 14:25:00,168.56,168.61,168.54,168.61,700.0,163.8842,163.9328,163.8647,163.9328,700.0
2019-12-27 14:30:00,168.64,168.68,168.57,168.63,2470.0,163.9619,164.0008,163.8939,163.9522,2470.0
2019-12-27 14:35:00,168.62,168.74,168.62,168.74,1600.0,163.9425,164.0592,163.9425,164.0592,1600.0
2019-12-27 14:40:00,168.77,168.87,168.75,168.75,600.0,164.0883,164.1856,164.0689,164.0689,600.0
2019-12-27 14:45:00,168.71,168.8,168.7,168.75,2321.0,164.03,164.1175,164.0203,164.0689,2321.0
2019-12-27 14:50:00,168.75,168.82,168.67,168.73,1475.0,164.0689,164.1369,163.9911,164.0494,1475.0
2019-12-27 14:55:00,168.68,168.82,168.68,168.81,1028.0,164.0008,164.1369,164.0008,164.1272,1028.0
2019-12-27 15:00:00,168.78,168.81,168.63,168.63,1689.0,164.0981,164.1272,163.9522,163.9522,1689.0
2019-12-27 15:05:00,168.56,168.65,168.56,168.56,2108.0,163.8842,163.9717,163.8842,163.8842,2108.0
2019-12-27 15:10:00,168.59,168.65,168.51,168.65,966.0,163.9133,163.9717,163.8355,163.9717,966.0
2019-12-27 15:15:00,168.65,168.84,168.65,168.67,3270.0,163.9717,164.1564,163.9717,163.9911,3270.0
2019-12-27 15:20:00,168.69,168.78,168.67,168.78,1500.0,164.0106,164.0981,163.9911,164.0981,1500.0
2019-12-27 15:25:00,168.76,168.76,168.69,168.69,1900.0,164.0786,164.0786,164.0106,164.0106,1900.0
2019-12-27 15:30:00,168.62,168.65,168.49,168.49,3573.0,163.9425,163.9717,163.8161,163.8161,3573.0
2019-12-27 15:35:00,168.45,168.53,168.45,168.48,2400.0,163.7772,163.855,163.7772,163.8064,2400.0
2019-12-27 15:40:00,168.49,168.6,168.29,168.31,3810.0,163.8161,163.923,163.6216,163.6411,3810.0
2019-12-27 15:45:00,168.35,168.35,168.18,168.21,3720.0,163.68,163.68,163.5147,163.5439,3720.0
2019-12-27 15:50:00,168.17,168.32,168.0,168.3,9432.0,163.505,163.6508,163.3397,163.6314,9432.0
2019-12-27 15:55:00,168.35,168.63,168.23,168.35,39620.0,163.68,163.9522,163.5633,163.68,39620.0
2019-12-30 09:30:00,168.7,168.91,168.29,168.56,8019.0,164.0203,164.2244,163.6216,163.8842,8019.0
2019-12-30 09:35:00,168.75,168.76,168.11,168.17,1850.0,164.0689,164.0786,163.4466,163.505,1850.0
2019-12-30 09:40:00,167.88,168.03,167.68,167.8,970.0,163.223,163.3689,163.0286,163.1452,970.0
2019-12-30 09:45:00,167.53,167.7,167.21,167.65,1500.0,162.8827,163.048,162.5716,162.9994,1500.0
2019-12-30 09:50:00,167.56,168.39,167.55,168.35,2825.0,162.9119,163.7189,162.9022,163.68,2825.0
2019-12-30 09:55:00,168.31,168.6,168.31,168.59,2406.0,163.6411,163.923,163.6411,163.9133,2406.0
2019-12-30 10:00:00,168.49,168.49,167.8,167.8,1983.0,163.8161,163.8161,163.1452,163.1452,1983.0
2019-12-30 10:05:00,167.77,168.53,167.58,168.5,3776.0,163.1161,163.855,162.9313,163.8258,3776.0
2019-12-30 10:10:00,168.38,168.38,167.65,167.66,1700.0,163.7092,163.7092,162.9994,163.0091,1700.0
2019-12-30 10:15:00,167.57,168.09,167.57,167.85,3690.0,162.9216,163.4272,162.9216,163.1939,3690.0
2019-12-30 10:20:00,167.99,168.27,167.88,167.95,3844.0,163.33,163.6022,163.223,163.2911,3844.0
2019-12-30 10:25:00,167.81,168.0,167.76,168.0,2215.0,163.155,163.3397,163.1063,163.3397,2215.0
2019-12-30 10:30:00,167.94,167.94,167.55,167.71,1000.0,163.2814,163.2814,162.9022,163.0577,1000.0
2019-12-30 10:35:00,167.91,168.23,167.83,168.22,1907.0,163.2522,163.5633,163.1744,163.5536,1907.0
2019-12-30 10:40:00,168.2,168.21,168.05,168.05,815.0,163.5341,163.5439,163.3883,163.3883,815.0
2019-12-30 10:45:00,167.93,168.1,167.81,168.1,1700.0,163.2716,163.4369,163.155,163.4369,1700.0
2019-12-30 10:50:00,167.98,168.22,167.92,168.22,1550.0,163.3202,163.5536,163.2619,163.5536,1550.0
2019-12-30 10:55:00,168.19,168.47,168.17,168.34,1613.0,163.5244,163.7967,163.505,163.6703,1613.0
2019-12-30 11:00:00,168.54,168.54,168.42,168.45,1218.0,163.8647,163.8647,163.748,163.7772,1218.0
2019-12-30 11:05:00,168.57,168.57,168.22,168.47,1600.0,163.8939,163.8939,163.5536,163.7967,1600.0
2019-12-30 11:10:00,168.51,168.88,168.51,168.78,2000.0,163.8355,164.1953,163.8355,164.0981,2000.0
2019-12-30 11:15:00,168.9,169.07,168.82,168.91,3688.0,164.2147,164.38,164.1369,164.2244,3688.0
2019-12-30 11:20:00,168.91,169.04,168.89,169.04,815.0,164.2244,164.3508,164.205,164.3508,815.0
2019-12-30 11:25:00,168.92,168.92,168.56,168.71,2593.0,164.2342,164.2342,163.8842,164.03,2593.0
2019-12-30 11:30:00,168.57,168.62,168.41,168.42,2203.0,163.8939,163.9425,163.7383,163.748,2203.0
2019-12-30 11:35:00,168.41,168.45,168.24,168.36,4557.0,163.7383,163.7772,163.573,163.6897,4557.0
2019-12-30 11:40:00,168.33,168.73,168.32,168.73,2200.0,163.6605,164.0494,163.6508,164.0494,2200.0
2019-12-30 11:45:00,168.67,168.72,168.66,168.72,500.0,163.9911,164.0397,163.9814,164.0397,500.0
2019-12-30 11:50:00,168.75,168.83,168.6,168.6,1800.0,164.0689,164.1467,163.923,163.923,1800.0
2019-12-30 11:55:00,168.51,168.7,168.51,168.61,3570.0,163.8355,164.0203,163.8355,163.9328,3570.0
2019-12-30 12:00:00,168.6,168.6,168.49,168.5,2500.0,163.923,163.923,163.8161,163.8258,2500.0
2019-12-30 12:05:00,168.53,168.58,168.49,168.55,3349.0,163.855,163.9036,163.8161,163.8744,3349.0
2019-12-30 12:10:00,168.59,168.63,168.58,168.61,1100.0,163.9133,163.9522,163.9036,163.9328,1100.0
2019-12-30 12:15:00,168.65,169.2,168.65,169.15,3712.0,163.9717,164.5064,163.9717,164.4578,3712.0
2019-12-30 12:20:00,169.22,169.22,169.08,169.08,1200.0,164.5258,164.5258,164.3897,164.3897,1200.0
2019-12-30 12:25:00,169.07,169.45,169.07,169.45,1991.0,164.38,164.7495,164.38,164.7495,1991.0
2019-12-30 12:30:00,169.47,169.65,169.43,169.58,2282.0,164.7689,164.9439,164.73,164.8759,2282.0
2019-12-30 12:35:00,169.56,169.57,169.38,169.39,700.0,164.8564,164.8661,164.6814,164.6911,700.0
2019-12-30 12:40:00,169.42,169.48,169.27,169.37,3614.0,164.7203,164.7786,164.5745,164.6717,3614.0
2019-12-30 12:45:00,169.41,169.45,169.36,169.41,2300.0,164.7106,164.7495,164.662,164.7106,2300.0
2019-12-30 12:50:00,169.37,169.55,169.36,169.47,3502.0,164.6717,164.8467,164.662,164.7689,3502.0
2019-12-30 12:55:00,169.52,169.54,169.38,169.43,6267.0,164.8175,164.837,164.6814,164.73,6267.0
2019-12-30 13:00:00,169.4,169.45,169.32,169.34,1922.0,164.7009,164.7495,164.6231,164.6425,1922.0
2019-12-30 13:05:00,169.35,169.46,169.33,169.4,3390.0,164.6522,164.7592,164.6328,164.7009,3390.0
2019-12-30 13:10:00,169.44,169.44,169.33,169.33,2300.0,164.7397,164.7397,164.6328,164.6328,2300.0
2019-12-30 13:15:00,169.29,169.37,169.28,169.34,1152.0,164.5939,164.6717,164.5842,164.6425,1152.0
2019-12-30 13:20:00,169.27,169.42,169.27,169.42,600.0,164.5745,164.7203,164.5745,164.7203,600.0
2019-12-30 13:25:00,169.33,169.43,169.28,169.34,2308.0,164.6328,164.73,164.5842,164.6425,2308.0
2019-12-30 13:30:00,169.42,169.47,169.31,169.32,2342.0,164.7203,164.7689,164.6134,164.6231,2342.0
2019-12-30 13:35:00,169.32,169.37,169.22,169.28,2655.0,164.6231,164.6717,164.5258,164.5842,2655.0
2019-12-30 13:40:00,169.32,169.33,169.18,169.18,5071.0,164.6231,164.6328,164.487,164.487,5071.0
2019-12-30 13:45:00,169.17,169.27,169.13,169.13,1100.0,164.4772,164.5745,164.4383,164.4383,1100.0
2019-12-30 13:50:00,169.18,169.27,169.18,169.27,1096.0,164.487,164.5745,164.487,164.5745,1096.0
2019-12-30 13:55:00,169.3,169.5,169.27,169.47,2831.0,164.6036,164.7981,164.5745,164.7689,2831.0
2019-12-30 14:00:00,169.35,169.41,169.06,169.17,2879.0,164.6522,164.7106,164.3703,164.4772,2879.0
2019-12-30 14:05:00,169.1,169.17,169.02,169.03,1640.0,164.4092,164.4772,164.3314,164.3411,1640.0
2019-12-30 14:10:00,169.06,169.12,168.87,168.87,2027.0,164.3703,164.4286,164.1856,164.1856,2027.0
2019-12-30 14:15:00,168.92,168.98,168.81,168.87,2750.0,164.2342,164.2925,164.1272,164.1856,2750.0
2019-12-30 14:20:00,168.77,168.77,168.49,168.49,1163.0,164.0883,164.0883,163.8161,163.8161,1163.0
2019-12-30 14:25:00,168.52,168.68,168.43,168.68,2000.0,163.8453,164.0008,163.7578,164.0008,2000.0
2019-12-30 14:30:00,168.59,168.62,168.49,168.6,1425.0,163.9133,163.9425,163.8161,163.923,1425.0
2019-12-30 14:35:00,168.55,168.55,168.44,168.5,1736.0,163.8744,163.8744,163.7675,163.8258,1736.0
2019-12-30 14:40:00,168.47,168.57,168.45,168.45,1400.0,163.7967,163.8939,163.7772,163.7772,1400.0
2019-12-30 14:45:00,168.52,168.53,168.44,168.53,1200.0,163.8453,163.855,163.7675,163.855,1200.0
2019-12-30 14:50:00,168.47,168.68,168.44,168.68,2700.0,163.7967,164.0008,163.7675,164.0008,2700.0
2019-12-30 14:55:00,168.61,168.61,168.41,168.41,1739.0,163.9328,163.9328,163.7383,163.7383,1739.0
2019-12-30 15:00:00,168.34,168.58,168.34,168.58,2146.0,163.6703,163.9036,163.6703,163.9036,2146.0
2019-12-30 15:05:00,168.54,168.71,168.54,168.67,1670.0,163.8647,164.03,163.8647,163.9911,1670.0
2019-12-30 15:10:00,168.64,168.69,168.52,168.69,1318.0,163.9619,164.0106,163.8453,164.0106,1318.0
2019-12-30 15:15:00,168.68,168.91,168.68,168.84,3571.0,164.0008,164.2244,164.0008,164.1564,3571.0
2019-12-30 15:20:00,168.91,169.03,168.91,168.96,2912.0,164.2244,164.3411,164.2244,164.2731,2912.0
2019-12-30 15:25:00,168.95,169.0,168.88,168.99,2331.0,164.2633,164.312,164.1953,164.3022,2331.0
2019-12-30 15:30:00,169.0,169.04,168.73,168.73,1588.0,164.312,164.3508,164.0494,164.0494,1588.0
2019-12-30 15:35:00,168.81,168.84,168.65,168.7,2710.0,164.1272,164.1564,163.9717,164.0203,2710.0
2019-12-30 15:40:00,168.71,168.74,168.48,168.55,4255.0,164.03,164.0592,163.8064,163.8744,4255.0
2019-12-30 15:45:00,168.53,168.57,168.41,168.55,5874.0,163.855,163.8939,163.7383,163.8744,5874.0
2019-12-30 15:50:00,168.52,168.52,168.39,168.45,10846.0,163.8453,163.8453,163.7189,163.7772,10846.0
2019-12-30 15:55:00,168.39,168.48,168.2,168.36,26892.0,163.7189,163.8064,163.5341,163.6897,26892.0
2019-12-31 09:30:00,167.7,168.33,167.12,167.84,20908.0,163.048,163.6605,162.4841,163.1841,20908.0
2019-12-31 09:35:00,167.98,168.04,167.69,167.99,1442.0,163.3202,163.3786,163.0383,163.33,1442.0
2019-12-31 09:40:00,168.03,168.63,168.03,168.49,1145.0,163.3689,163.9522,163.3689,163.8161,1145.0
2019-12-31 09:45:00,168.3,169.0,168.21,169.0,2975.0,163.6314,164.312,163.5439,164.312,2975.0
2019-12-31 09:50:00,169.33,169.34,169.11,169.13,750.0,164.6328,164.6425,164.4189,164.4383,750.0
2019-12-31 09:55:00,169.14,169.37,168.99,169.06,9946.0,164.4481,164.6717,164.3022,164.3703,9946.0
2019-12-31 10:00:00,168.9,169.04,168.56,168.85,3217.0,164.2147,164.3508,163.8842,164.1661,3217.0
2019-12-31 10:05:00,169.02,169.16,168.76,169.16,1476.0,164.3314,164.4675,164.0786,164.4675,1476.0
2019-12-31 10:10:00,169.06,169.08,168.66,168.67,2449.0,164.3703,164.3897,163.9814,163.9911,2449.0
2019-12-31 10:15:00,168.68,168.8,168.56,168.56,4135.0,164.0008,164.1175,163.8842,163.8842,4135.0
2019-12-31 10:20:00,168.45,168.69,168.22,168.22,1580.0,163.7772,164.0106,163.5536,163.5536,1580.0
2019-12-31 10:25:00,168.16,168.28,168.07,168.07,1787.0,163.4953,163.6119,163.4077,163.4077,1787.0
2019-12-31 10:30:00,168.17,168.26,168.04,168.25,1570.0,163.505,163.5925,163.3786,163.5828,1570.0
2019-12-31 10:35:00,168.3,168.51,168.26,168.45,4433.0,163.6314,163.8355,163.5925,163.7772,4433.0
2019-12-31 10:40:00,168.4,168.4,168.12,168.12,4978.0,163.7286,163.7286,163.4564,163.4564,4978.0
2019-12-31 10:45:00,168.0,168.13,168.0,168.05,1100.0,163.3397,163.4661,163.3397,163.3883,1100.0
2019-12-31 10:50:00,168.02,168.02,167.72,167.72,2744.0,163.3591,163.3591,163.0675,163.0675,2744.0
2019-12-31 10:55:00,167.75,167.83,167.47,167.48,2644.0,163.0966,163.1744,162.8244,162.8341,2644.0
2019-12-31 11:00:00,167.49,167.74,167.42,167.74,1500.0,162.8438,163.0869,162.7758,163.0869,1500.0
2019-12-31 11:05:00,167.75,167.79,167.69,167.72,800.0,163.0966,163.1355,163.0383,163.0675,800.0
2019-12-31 11:10:00,167.73,167.98,167.72,167.89,2918.0,163.0772,163.3202,163.0675,163.2327,2918.0
2019-12-31 11:15:00,167.9,168.15,167.9,168.15,2609.0,163.2425,163.4855,163.2425,163.4855,2609.0
2019-12-31 11:20:00,168.11,168.11,167.85,168.01,4239.0,163.4466,163.4466,163.1939,163.3494,4239.0
2019-12-31 11:25:00,167.96,167.96,167.75,167.75,882.0,163.3008,163.3008,163.0966,163.0966,882.0
2019-12-31 11:30:00,167.77,167.77,167.26,167.39,2025.0,163.1161,163.1161,162.6202,162.7466,2025.0
2019-12-31 11:35:00,167.4,167.61,167.39,167.61,1963.0,162.7563,162.9605,162.7466,162.9605,1963.0
2019-12-31 11:40:00,167.61,167.79,167.61,167.74,800.0,162.9605,163.1355,162.9605,163.0869,800.0
2019-12-31 11:45:00,167.8,167.94,167.72,167.8,2800.0,163.1452,163.2814,163.0675,163.1452,2800.0
2019-12-31 11:50:00,167.83,167.98,167.75,167.75,1540.0,163.1744,163.3202,163.0966,163.0966,1540.0
2019-12-31 11:55:00,167.8,167.8,167.65,167.74,1205.0,163.1452,163.1452,162.9994,163.0869,1205.0
2019-12-31 12:00:00,167.72,167.73,167.6,167.62,1485.0,163.0675,163.0772,162.9508,162.9702,1485.0
2019-12-31 12:05:00,167.64,167.73,167.57,167.59,1865.0,162.9897,163.0772,162.9216,162.9411,1865.0
2019-12-31 12:10:00,167.5,167.51,167.35,167.44,7574.0,162.8536,162.8633,162.7077,162.7952,7574.0
2019-12-31 12:15:00,167.5,167.57,167.41,167.45,1950.0,162.8536,162.9216,162.7661,162.8049,1950.0
2019-12-31 12:20:00,167.34,167.42,167.33,167.35,2400.0,162.698,162.7758,162.6883,162.7077,2400.0
2019-12-31 12:25:00,167.33,167.51,167.31,167.41,4900.0,162.6883,162.8633,162.6688,162.7661,4900.0
2019-12-31 12:30:00,167.42,167.61,167.41,167.61,3275.0,162.7758,162.9605,162.7661,162.9605,3275.0
2019-12-31 12:35:00,167.53,167.65,167.39,167.48,10033.0,162.8827,162.9994,162.7466,162.8341,10033.0
2019-12-31 12:40:00,167.4,167.56,167.4,167.53,1945.0,162.7563,162.9119,162.7563,162.8827,1945.0
2019-12-31 12:45:00,167.43,167.43,167.36,167.37,1808.0,162.7855,162.7855,162.7174,162.7272,1808.0
2019-12-31 12:50:00,167.37,167.39,167.33,167.38,900.0,162.7272,162.7466,162.6883,162.7369,900.0
2019-12-31 12:55:00,167.41,167.41,167.2,167.21,600.0,162.7661,162.7661,162.5619,162.5716,600.0
2019-12-31 13:00:00,167.13,167.15,167.0,167.07,3418.0,162.4938,162.5133,162.3674,162.4355,3418.0
2019-12-31 13:05:00,167.06,167.09,166.95,167.04,2050.0,162.4258,162.4549,162.3188,162.4063,2050.0
2019-12-31 13:10:00,167.01,167.03,166.85,166.85,1626.0,162.3772,162.3966,162.2216,162.2216,1626.0
2019-12-31 13:15:00,166.81,166.81,166.66,166.8,2541.0,162.1827,162.1827,162.0369,162.173,2541.0
2019-12-31 13:20:00,166.8,166.92,166.8,166.89,1405.0,162.173,162.2897,162.173,162.2605,1405.0
2019-12-31 13:25:00,166.96,166.98,166.96,166.98,500.0,162.3285,162.348,162.3285,162.348,500.0
2019-12-31 13:30:00,166.91,167.08,166.91,167.04,1845.0,162.2799,162.4452,162.2799,162.4063,1845.0
2019-12-31 13:35:00,167.15,167.19,167.12,167.19,1329.0,162.5133,162.5522,162.4841,162.5522,1329.0
2019-12-31 13:40:00,167.19,167.19,166.98,167.0,2109.0,162.5522,162.5522,162.348,162.3674,2109.0
2019-12-31 13:45:00,167.01,167.03,166.91,167.03,1511.0,162.3772,162.3966,162.2799,162.3966,1511.0
2019-12-31 13:50:00,167.09,167.2,167.09,167.2,4019.0,162.4549,162.5619,162.4549,162.5619,4019.0
2019-12-31 13:55:00,167.17,167.33,167.11,167.12,3000.0,162.5327,162.6883,162.4744,162.4841,3000.0
2019-12-31 14:00:00,167.13,167.13,166.99,166.99,1400.0,162.4938,162.4938,162.3577,162.3577,1400.0
2019-12-31 14:05:00,166.96,167.07,166.96,166.98,2355.0,162.3285,162.4355,162.3285,162.348,2355.0
2019-12-31 14:10:00,167.05,167.14,166.99,167.03,2132.0,162.416,162.5035,162.3577,162.3966,2132.0
2019-12-31 14:15:00,167.06,167.11,166.97,167.08,1899.0,162.4258,162.4744,162.3383,162.4452,1899.0
2019-12-31 14:20:00,167.05,167.2,166.99,167.14,1412.0,162.416,162.5619,162.3577,162.5035,1412.0
2019-12-31 14:25:00,167.11,167.15,166.99,167.11,6643.0,162.4744,162.5133,162.3577,162.4744,6643.0
2019-12-31 14:30:00,167.16,167.19,167.12,167.13,2017.0,162.523,162.5522,162.4841,162.4938,2017.0
2019-12-31 14:35:00,167.07,167.11,167.01,167.09,2075.0,162.4355,162.4744,162.3772,162.4549,2075.0
2019-12-31 14:40:00,167.09,167.12,167.03,167.09,1800.0,162.4549,162.4841,162.3966,162.4549,1800.0
2019-12-31 14:45:00,167.06,167.16,167.05,167.06,3017.0,162.4258,162.523,162.416,162.4258,3017.0
2019-12-31 14:50:00,167.04,167.07,166.9,166.9,2700.0,162.4063,162.4355,162.2702,162.2702,2700.0
2019-12-31 14:55:00,166.82,166.9,166.77,166.82,2801.0,162.1924,162.2702,162.1438,162.1924,2801.0
2019-12-31 15:00:00,166.81,166.98,166.73,166.91,3975.0,162.1827,162.348,162.1049,162.2799,3975.0
2019-12-31 15:05:00,166.91,166.92,166.83,166.84,2195.0,162.2799,162.2897,162.2021,162.2119,2195.0
2019-12-31 15:10:00,166.84,167.14,166.83,166.97,5594.0,162.2119,162.5035,162.2021,162.3383,5594.0
2019-12-31 15:15:00,166.93,167.03,166.83,166.87,6198.0,162.2994,162.3966,162.2021,162.241,6198.0
2019-12-31 15:20:00,166.85,167.02,166.82,166.82,4940.0,162.2216,162.3869,162.1924,162.1924,4940.0
2019-12-31 15:25:00,166.82,167.21,166.8,167.14,10770.0,162.1924,162.5716,162.173,162.5035,10770.0
2019-12-31 15:30:00,167.22,167.22,167.08,167.19,6221.0,162.5813,162.5813,162.4452,162.5522,6221.0
2019-12-31 15:35:00,167.18,167.18,166.94,167.0,7205.0,162.5424,162.5424,162.3091,162.3674,7205.0
2019-12-31 15:40:00,166.99,167.11,166.98,167.1,6548.0,162.3577,162.4744,162.348,162.4647,6548.0
2019-12-31 15:45:00,167.08,167.08,166.77,166.82,12544.0,162.4452,162.4452,162.1438,162.1924,12544.0
2019-12-31 15:50:00,166.83,166.9,166.43,166.54,23094.0,162.2021,162.2702,161.8132,161.9202,23094.0
2019-12-31 15:55:00,166.54,166.83,166.36,166.73,59100.0,161.9202,162.2021,161.7452,162.1049,59100.0
2020-01-02 09:30:00,168.41,168.5,167.14,167.8,19059.0,163.7383,163.8258,162.5035,163.1452,19059.0
2020-01-02 09:35:00,167.75,168.19,167.6,167.96,4227.0,163.0966,163.5244,162.9508,163.3008,4227.0
2020-01-02 09:40:00,167.95,168.49,167.74,167.96,4559.0,163.2911,163.8161,163.0869,163.3008,4559.0
2020-01-02 09:45:00,167.87,168.06,167.1,167.22,8197.0,163.2133,163.398,162.4647,162.5813,8197.0
2020-01-02 09:50:00,167.13,167.13,166.51,166.9,9411.0,162.4938,162.4938,161.891,162.2702,9411.0
2020-01-02 09:55:00,166.86,167.11,166.54,166.6,8041.0,162.2313,162.4744,161.9202,161.9785,8041.0
2020-01-02 10:00:00,166.6,166.6,165.74,166.28,16838.0,161.9785,161.9785,161.1424,161.6674,16838.0
2020-01-02 10:05:00,166.26,166.42,166.1,166.42,2388.0,161.648,161.8035,161.4924,161.8035,2388.0
2020-01-02 10:10:00,166.42,166.56,166.13,166.13,4421.0,161.8035,161.9396,161.5216,161.5216,4421.0
2020-01-02 10:15:00,166.38,166.38,165.76,165.8,10837.0,161.7646,161.7646,161.1618,161.2007,10837.0
2020-01-02 10:20:00,165.83,165.84,164.41,164.89,25596.0,161.2299,161.2396,159.8493,160.316,25596.0
2020-01-02 10:25:00,165.07,165.13,164.52,164.78,11542.0,160.491,160.5493,159.9562,160.209,11542.0
2020-01-02 10:30:00,164.89,164.96,164.41,164.75,10795.0,160.316,160.384,159.8493,160.1798,10795.0
2020-01-02 10:35:00,164.64,165.15,164.64,164.75,5398.0,160.0729,160.5688,160.0729,160.1798,5398.0
2020-01-02 10:40:00,164.83,165.26,164.77,165.15,3020.0,160.2576,160.6757,160.1993,160.5688,3020.0
2020-01-02 10:45:00,165.1,165.3,164.9,165.3,5742.0,160.5201,160.7146,160.3257,160.7146,5742.0
2020-01-02 10:50:00,165.33,165.83,165.29,165.82,4383.0,160.7438,161.2299,160.7049,161.2202,4383.0
2020-01-02 10:55:00,165.96,166.02,165.77,165.79,9884.0,161.3563,161.4146,161.1716,161.191,9884.0
2020-01-02 11:00:00,165.84,165.94,165.67,165.81,13946.0,161.2396,161.3368,161.0743,161.2104,13946.0
2020-01-02 11:05:00,165.74,166.06,165.43,166.04,4299.0,161.1424,161.4535,160.841,161.4341,4299.0
2020-01-02 11:10:00,165.92,165.92,165.7,165.7,1431.0,161.3174,161.3174,161.1035,161.1035,1431.0
2020-01-02 11:15:00,165.7,165.82,165.25,165.29,7586.0,161.1035,161.2202,160.666,160.7049,7586.0
2020-01-02 11:20:00,165.34,165.49,165.26,165.49,3075.0,160.7535,160.8993,160.6757,160.8993,3075.0
2020-01-02 11:25:00,165.38,165.64,165.38,165.64,1300.0,160.7924,161.0452,160.7924,161.0452,1300.0
2020-01-02 11:30:00,165.87,165.87,165.5,165.5,7251.0,161.2688,161.2688,160.909,160.909,7251.0
2020-01-02 11:35:00,165.51,165.6,165.27,165.6,3496.0,160.9188,161.0063,160.6854,161.0063,3496.0
2020-01-02 11:40:00,165.55,165.75,165.5,165.73,3927.0,160.9577,161.1521,160.909,161.1327,3927.0
2020-01-02 11:45:00,165.86,166.19,165.81,166.19,1662.0,161.2591,161.5799,161.2104,161.5799,1662.0
2020-01-02 11:50:00,166.19,166.26,166.05,166.05,1675.0,161.5799,161.648,161.4438,161.4438,1675.0
2020-01-02 11:55:00,166.11,166.27,166.03,166.27,2101.0,161.5021,161.6577,161.4243,161.6577,2101.0
2020-01-02 12:00:00,166.3,166.48,166.19,166.48,7999.0,161.6868,161.8619,161.5799,161.8619,7999.0
2020-01-02 12:05:00,166.53,166.79,166.44,166.72,4214.0,161.9105,162.1633,161.823,162.0952,4214.0
2020-01-02 12:10:00,166.72,166.89,166.67,166.89,4045.0,162.0952,162.2605,162.0466,162.2605,4045.0
2020-01-02 12:15:00,166.89,167.43,166.85,167.43,3501.0,162.2605,162.7855,162.2216,162.7855,3501.0
2020-01-02 12:20:00,167.46,167.67,167.43,167.61,10181.0,162.8147,163.0188,162.7855,162.9605,10181.0
2020-01-02 12:25:00,167.56,167.56,167.31,167.31,3149.0,162.9119,162.9119,162.6688,162.6688,3149.0
2020-01-02 12:30:00,167.38,167.45,167.23,167.32,4585.0,162.7369,162.8049,162.5911,162.6786,4585.0
2020-01-02 12:35:00,167.26,167.28,167.04,167.1,4080.0,162.6202,162.6397,162.4063,162.4647,4080.0
2020-01-02 12:40:00,167.16,167.25,167.08,167.08,2950.0,162.523,162.6105,162.4452,162.4452,2950.0
2020-01-02 12:45:00,167.12,167.16,166.84,166.84,2450.0,162.4841,162.523,162.2119,162.2119,2450.0
2020-01-02 12:50:00,166.83,166.9,166.79,166.88,2600.0,162.2021,162.2702,162.1633,162.2508,2600.0
2020-01-02 12:55:00,166.91,167.01,166.89,166.97,2966.0,162.2799,162.3772,162.2605,162.3383,2966.0
2020-01-02 13:00:00,166.96,166.96,166.76,166.79,3400.0,162.3285,162.3285,162.1341,162.1633,3400.0
2020-01-02 13:05:00,166.81,166.83,166.62,166.76,3100.0,162.1827,162.2021,161.998,162.1341,3100.0
2020-01-02 13:10:00,166.71,166.84,166.68,166.75,3151.0,162.0855,162.2119,162.0563,162.1244,3151.0
2020-01-02 13:15:00,166.73,166.73,166.65,166.72,2098.0,162.1049,162.1049,162.0271,162.0952,2098.0
2020-01-02 13:20:00,166.7,167.02,166.68,167.02,12798.0,162.0758,162.3869,162.0563,162.3869,12798.0
2020-01-02 13:25:00,167.09,167.11,166.92,166.96,2253.0,162.4549,162.4744,162.2897,162.3285,2253.0
2020-01-02 13:30:00,166.93,166.93,166.69,166.73,1410.0,162.2994,162.2994,162.066,162.1049,1410.0
2020-01-02 13:35:00,166.76,166.78,166.71,166.77,4138.0,162.1341,162.1535,162.0855,162.1438,4138.0
2020-01-02 13:40:00,166.73,166.73,166.58,166.58,1510.0,162.1049,162.1049,161.9591,161.9591,1510.0
2020-01-02 13:45:00,166.63,166.79,166.63,166.71,6500.0,162.0077,162.1633,162.0077,162.0855,6500.0
2020-01-02 13:50:00,166.68,166.75,166.61,166.61,1694.0,162.0563,162.1244,161.9882,161.9882,1694.0
2020-01-02 13:55:00,166.58,166.61,166.56,166.61,600.0,161.9591,161.9882,161.9396,161.9882,600.0
2020-01-02 14:00:00,166.58,166.69,166.58,166.62,2957.0,161.9591,162.066,161.9591,161.998,2957.0
2020-01-02 14:05:00,166.63,166.63,166.55,166.62,2720.0,162.0077,162.0077,161.9299,161.998,2720.0
2020-01-02 14:10:00,166.65,167.08,166.64,167.08,1822.0,162.0271,162.4452,162.0174,162.4452,1822.0
2020-01-02 14:15:00,167.11,167.12,166.97,166.97,4376.0,162.4744,162.4841,162.3383,162.3383,4376.0
2020-01-02 14:20:00,167.04,167.29,167.04,167.22,2300.0,162.4063,162.6494,162.4063,162.5813,2300.0
2020-01-02 14:25:00,167.22,167.37,167.2,167.3,3451.0,162.5813,162.7272,162.5619,162.6591,3451.0
2020-01-02 14:30:00,167.3,167.3,167.12,167.24,3500.0,162.6591,162.6591,162.4841,162.6008,3500.0
2020-01-02 14:35:00,167.24,167.33,167.24,167.28,2900.0,162.6008,162.6883,162.6008,162.6397,2900.0
2020-01-02 14:40:00,167.28,167.58,167.28,167.55,2148.0,162.6397,162.9313,162.6397,162.9022,2148.0
2020-01-02 14:45:00,167.59,167.67,167.54,167.67,3870.0,162.9411,163.0188,162.8925,163.0188,3870.0
2020-01-02 14:50:00,167.66,167.78,167.23,167.28,16866.0,163.0091,163.1258,162.5911,162.6397,16866.0
2020-01-02 14:55:00,167.46,167.8,167.46,167.7,3600.0,162.8147,163.1452,162.8147,163.048,3600.0
2020-01-02 15:00:00,167.72,167.93,167.72,167.93,5542.0,163.0675,163.2716,163.0675,163.2716,5542.0
2020-01-02 15:05:00,167.93,167.96,167.77,167.78,4136.0,163.2716,163.3008,163.1161,163.1258,4136.0
2020-01-02 15:10:00,167.76,168.0,167.76,167.93,2534.0,163.1063,163.3397,163.1063,163.2716,2534.0
2020-01-02 15:15:00,167.97,167.97,167.78,167.78,4716.0,163.3105,163.3105,163.1258,163.1258,4716.0
2020-01-02 15:20:00,167.86,168.0,167.82,167.91,4163.0,163.2036,163.3397,163.1647,163.2522,4163.0
2020-01-02 15:25:00,167.91,168.08,167.89,168.08,2692.0,163.2522,163.4175,163.2327,163.4175,2692.0
2020-01-02 15:30:00,168.08,168.1,167.78,167.78,5794.0,163.4175,163.4369,163.1258,163.1258,5794.0
2020-01-02 15:35:00,167.82,167.94,167.73,167.91,7859.0,163.1647,163.2814,163.0772,163.2522,7859.0
2020-01-02 15:40:00,167.93,168.19,167.93,168.17,20244.0,163.2716,163.5244,163.2716,163.505,20244.0
2020-01-02 15:45:00,168.18,168.18,167.89,167.97,7061.0,163.5147,163.5147,163.2327,163.3105,7061.0
2020-01-02 15:50:00,168.02,168.35,168.02,168.35,16173.0,163.3591,163.68,163.3591,163.68,16173.0
2020-01-02 15:55:00,168.33,168.67,168.26,168.67,45673.0,163.6605,163.9911,163.5925,163.9911,45673.0
2020-01-03 09:30:00,164.99,165.73,164.06,164.7,23219.0,160.4132,161.1327,159.509,160.1312,23219.0
2020-01-03 09:35:00,164.74,165.05,163.78,164.44,14695.0,160.1701,160.4715,159.2368,159.8784,14695.0
2020-01-03 09:40:00,164.75,166.15,164.66,165.61,6523.0,160.1798,161.541,160.0923,161.016,6523.0
2020-01-03 09:45:00,165.88,166.28,165.73,166.02,6847.0,161.2785,161.6674,161.1327,161.4146,6847.0
2020-01-03 09:50:00,166.15,166.56,165.74,165.75,5464.0,161.541,161.9396,161.1424,161.1521,5464.0
2020-01-03 09:55:00,165.75,165.96,165.47,165.49,1825.0,161.1521,161.3563,160.8799,160.8993,1825.0
2020-01-03 10:00:00,165.49,165.5,163.89,163.95,29822.0,160.8993,160.909,159.3437,159.402,29822.0
2020-01-03 10:05:00,163.88,164.73,163.78,164.57,14814.0,159.334,160.1604,159.2368,160.0048,14814.0
2020-01-03 10:10:00,164.55,164.81,164.11,164.35,13692.0,159.9854,160.2382,159.5576,159.7909,13692.0
2020-01-03 10:15:00,164.43,164.66,163.67,163.67,14070.0,159.8687,160.0923,159.1298,159.1298,14070.0
2020-01-03 10:20:00,163.79,163.8,162.62,163.03,22646.0,159.2465,159.2562,158.1089,158.5076,22646.0
2020-01-03 10:25:00,163.08,163.27,161.37,161.39,43761.0,158.5562,158.7409,156.8936,156.9131,43761.0
2020-01-03 10:30:00,161.87,163.79,161.75,163.67,19232.0,157.3797,159.2465,157.2631,159.1298,19232.0
2020-01-03 10:35:00,163.74,164.07,163.52,163.63,5367.0,159.1979,159.5187,158.984,159.0909,5367.0
2020-01-03 10:40:00,163.62,164.12,163.61,163.9,6333.0,159.0812,159.5673,159.0715,159.3534,6333.0
2020-01-03 10:45:00,164.0,164.0,163.3,163.33,8741.0,159.4507,159.4507,158.7701,158.7992,8741.0
2020-01-03 10:50:00,163.41,163.78,163.19,163.78,8968.0,158.877,159.2368,158.6631,159.2368,8968.0
2020-01-03 10:55:00,163.82,164.13,163.82,164.02,1100.0,159.2756,159.577,159.2756,159.4701,1100.0
2020-01-03 11:00:00,164.1,164.22,163.86,164.01,3300.0,159.5479,159.6645,159.3145,159.4604,3300.0
2020-01-03 11:05:00,164.05,164.44,164.03,164.37,8550.0,159.4993,159.8784,159.4798,159.8104,8550.0
2020-01-03 11:10:00,164.37,164.65,164.07,164.65,5802.0,159.8104,160.0826,159.5187,160.0826,5802.0
2020-01-03 11:15:00,164.51,164.9,164.35,164.9,9310.0,159.9465,160.3257,159.7909,160.3257,9310.0
2020-01-03 11:20:00,164.83,165.2,164.75,164.88,6679.0,160.2576,160.6174,160.1798,160.3062,6679.0
2020-01-03 11:25:00,164.81,165.13,164.81,165.02,4093.0,160.2382,160.5493,160.2382,160.4424,4093.0
2020-01-03 11:30:00,165.02,165.1,164.82,164.88,5681.0,160.4424,160.5201,160.2479,160.3062,5681.0
2020-01-03 11:35:00,164.82,164.96,164.69,164.85,9398.0,160.2479,160.384,160.1215,160.2771,9398.0
2020-01-03 11:40:00,164.87,165.07,164.79,164.94,17162.0,160.2965,160.491,160.2187,160.3646,17162.0
2020-01-03 11:45:00,164.94,164.94,164.57,164.59,5825.0,160.3646,160.3646,160.0048,160.0243,5825.0
2020-01-03 11:50:00,164.61,164.66,164.31,164.61,6967.0,160.0437,160.0923,159.7521,160.0437,6967.0
2020-01-03 11:55:00,164.61,164.71,164.43,164.46,4690.0,160.0437,160.141,159.8687,159.8979,4690.0
2020-01-03 12:00:00,164.43,164.86,164.43,164.77,5819.0,159.8687,160.2868,159.8687,160.1993,5819.0
2020-01-03 12:05:00,164.77,164.92,164.7,164.92,3553.0,160.1993,160.3451,160.1312,160.3451,3553.0
2020-01-03 12:10:00,164.9,165.14,164.86,164.92,6710.0,160.3257,160.559,160.2868,160.3451,6710.0
2020-01-03 12:15:00,164.95,165.01,164.91,165.01,1874.0,160.3743,160.4326,160.3354,160.4326,1874.0
2020-01-03 12:20:00,165.03,165.04,164.96,164.99,2457.0,160.4521,160.4618,160.384,160.4132,2457.0
2020-01-03 12:25:00,165.07,165.15,165.07,165.15,3734.0,160.491,160.5688,160.491,160.5688,3734.0
2020-01-03 12:30:00,165.07,165.34,165.07,165.23,6301.0,160.491,160.7535,160.491,160.6465,6301.0
2020-01-03 12:35:00,165.31,165.54,165.31,165.51,4254.0,160.7243,160.9479,160.7243,160.9188,4254.0
2020-01-03 12:40:00,165.49,165.59,165.2,165.43,6251.0,160.8993,160.9965,160.6174,160.841,6251.0
2020-01-03 12:45:00,165.44,165.62,165.44,165.6,4870.0,160.8507,161.0257,160.8507,161.0063,4870.0
2020-01-03 12:50:00,165.61,165.75,165.48,165.48,2277.0,161.016,161.1521,160.8896,160.8896,2277.0
2020-01-03 12:55:00,165.56,165.62,165.43,165.51,4916.0,160.9674,161.0257,160.841,160.9188,4916.0
2020-01-03 13:00:00,165.39,165.58,165.29,165.49,8149.0,160.8021,160.9868,160.7049,160.8993,8149.0
2020-01-03 13:05:00,165.49,165.6,165.48,165.6,900.0,160.8993,161.0063,160.8896,161.0063,900.0
2020-01-03 13:10:00,165.58,165.6,165.37,165.42,6933.0,160.9868,161.0063,160.7826,160.8313,6933.0
2020-01-03 13:15:00,165.43,165.43,165.23,165.38,6317.0,160.841,160.841,160.6465,160.7924,6317.0
2020-01-03 13:20:00,165.38,165.81,165.38,165.77,7009.0,160.7924,161.2104,160.7924,161.1716,7009.0
2020-01-03 13:25:00,165.78,165.78,165.75,165.78,3606.0,161.1813,161.1813,161.1521,161.1813,3606.0
2020-01-03 13:30:00,165.8,165.91,165.53,165.55,3654.0,161.2007,161.3077,160.9382,160.9577,3654.0
2020-01-03 13:35:00,165.59,165.59,164.79,165.28,2655.0,160.9965,160.9965,160.2187,160.6951,2655.0
2020-01-03 13:40:00,165.42,165.56,165.26,165.33,3290.0,160.8313,160.9674,160.6757,160.7438,3290.0
2020-01-03 13:45:00,165.14,165.31,165.04,165.28,2926.0,160.559,160.7243,160.4618,160.6951,2926.0
2020-01-03 13:50:00,165.17,165.24,165.01,165.09,3888.0,160.5882,160.6563,160.4326,160.5104,3888.0
2020-01-03 13:55:00,165.09,165.13,164.6,164.64,4180.0,160.5104,160.5493,160.034,160.0729,4180.0
2020-01-03 14:00:00,164.6,164.83,164.57,164.61,2453.0,160.034,160.2576,160.0048,160.0437,2453.0
2020-01-03 14:05:00,164.7,164.72,164.25,164.27,3537.0,160.1312,160.1507,159.6937,159.7132,3537.0
2020-01-03 14:10:00,164.33,164.34,163.9,163.9,12512.0,159.7715,159.7812,159.3534,159.3534,12512.0
2020-01-03 14:15:00,163.89,164.5,163.89,164.31,23203.0,159.3437,159.9368,159.3437,159.7521,23203.0
2020-01-03 14:20:00,164.39,164.41,164.13,164.13,7924.0,159.8298,159.8493,159.577,159.577,7924.0
2020-01-03 14:25:00,164.14,164.54,164.12,164.53,3455.0,159.5868,159.9757,159.5673,159.9659,3455.0
2020-01-03 14:30:00,164.53,164.63,164.44,164.56,4367.0,159.9659,160.0632,159.8784,159.9951,4367.0
2020-01-03 14:35:00,164.56,164.65,164.5,164.58,3217.0,159.9951,160.0826,159.9368,160.0146,3217.0
2020-01-03 14:40:00,164.53,164.83,164.5,164.79,3011.0,159.9659,160.2576,159.9368,160.2187,3011.0
2020-01-03 14:45:00,164.81,164.82,164.65,164.81,2446.0,160.2382,160.2479,160.0826,160.2382,2446.0
2020-01-03 14:50:00,164.85,165.12,164.85,165.04,3237.0,160.2771,160.5396,160.2771,160.4618,3237.0
2020-01-03 14:55:00,165.03,165.23,165.03,165.13,3068.0,160.4521,160.6465,160.4521,160.5493,3068.0
2020-01-03 15:00:00,165.14,165.46,165.14,165.37,3995.0,160.559,160.8702,160.559,160.7826,3995.0
2020-01-03 15:05:00,165.39,165.48,165.2,165.46,4145.0,160.8021,160.8896,160.6174,160.8702,4145.0
2020-01-03 15:10:00,165.41,165.47,165.3,165.3,9143.0,160.8215,160.8799,160.7146,160.7146,9143.0
2020-01-03 15:15:00,165.37,165.37,165.12,165.33,6042.0,160.7826,160.7826,160.5396,160.7438,6042.0
2020-01-03 15:20:00,165.35,165.4,165.17,165.19,2500.0,160.7632,160.8118,160.5882,160.6076,2500.0
2020-01-03 15:25:00,165.24,165.38,165.22,165.32,4577.0,160.6563,160.7924,160.6368,160.734,4577.0
2020-01-03 15:30:00,165.24,165.28,165.05,165.11,7681.0,160.6563,160.6951,160.4715,160.5299,7681.0
2020-01-03 15:35:00,165.13,165.32,165.1,165.17,6231.0,160.5493,160.734,160.5201,160.5882,6231.0
2020-01-03 15:40:00,165.14,165.53,165.13,165.45,9118.0,160.559,160.9382,160.5493,160.8604,9118.0
2020-01-03 15:45:00,165.41,165.46,165.15,165.34,12574.0,160.8215,160.8702,160.5688,160.7535,12574.0
2020-01-03 15:50:00,165.3,165.83,165.26,165.59,16948.0,160.7146,161.2299,160.6757,160.9965,16948.0
2020-01-03 15:55:00,165.59,165.91,165.47,165.63,37837.0,160.9965,161.3077,160.8799,161.0354,37837.0
2020-01-06 09:30:00,162.61,163.83,162.61,163.08,23988.0,158.0992,159.2854,158.0992,158.5562,23988.0
2020-01-06 09:35:00,162.99,163.46,162.5,162.74,6842.0,158.4687,158.9256,157.9923,158.2256,6842.0
2020-01-06 09:40:00,162.72,162.95,162.36,162.5,11533.0,158.2062,158.4298,157.8561,157.9923,11533.0
2020-01-06 09:45:00,162.5,163.73,162.5,163.53,7369.0,157.9923,159.1881,157.9923,158.9937,7369.0
2020-01-06 09:50:00,163.64,164.09,163.5,163.72,5136.0,159.1006,159.5382,158.9645,159.1784,5136.0
2020-01-06 09:55:00,163.2,163.34,162.92,163.06,15011.0,158.6728,158.809,158.4006,158.5367,15011.0
2020-01-06 10:00:00,163.06,163.54,162.96,163.24,6296.0,158.5367,159.0034,158.4395,158.7117,6296.0
2020-01-06 10:05:00,163.23,163.34,162.87,162.94,6165.0,158.702,158.809,158.352,158.4201,6165.0
2020-01-06 10:10:00,163.16,163.25,162.86,163.19,6687.0,158.634,158.7215,158.3423,158.6631,6687.0
2020-01-06 10:15:00,163.22,163.4,163.13,163.13,6887.0,158.6923,158.8673,158.6048,158.6048,6887.0
2020-01-06 10:20:00,163.22,163.37,163.12,163.23,5123.0,158.6923,158.8381,158.5951,158.702,5123.0
2020-01-06 10:25:00,163.22,163.69,163.11,163.69,3473.0,158.6923,159.1493,158.5853,159.1493,3473.0
2020-01-06 10:30:00,163.73,163.8,163.53,163.73,3077.0,159.1881,159.2562,158.9937,159.1881,3077.0
2020-01-06 10:35:00,163.74,163.83,163.33,163.58,3935.0,159.1979,159.2854,158.7992,159.0423,3935.0
2020-01-06 10:40:00,163.63,163.9,163.47,163.73,3879.0,159.0909,159.3534,158.9354,159.1881,3879.0
2020-01-06 10:45:00,163.77,164.15,163.77,164.03,4834.0,159.227,159.5965,159.227,159.4798,4834.0
2020-01-06 10:50:00,164.0,164.22,163.87,164.19,3431.0,159.4507,159.6645,159.3243,159.6354,3431.0
2020-01-06 10:55:00,164.05,164.26,163.79,163.79,4185.0,159.4993,159.7034,159.2465,159.2465,4185.0
2020-01-06 11:00:00,163.81,163.93,163.68,163.76,3646.0,159.2659,159.3826,159.1395,159.2173,3646.0
2020-01-06 11:05:00,163.83,163.83,163.65,163.66,2295.0,159.2854,159.2854,159.1104,159.1201,2295.0
2020-01-06 11:10:00,163.72,163.8,163.64,163.64,3630.0,159.1784,159.2562,159.1006,159.1006,3630.0
2020-01-06 11:15:00,163.8,163.86,163.67,163.71,3452.0,159.2562,159.3145,159.1298,159.1687,3452.0
2020-01-06 11:20:00,163.64,163.76,163.53,163.71,3850.0,159.1006,159.2173,158.9937,159.1687,3850.0
2020-01-06 11:25:00,163.71,163.77,163.59,163.75,4520.0,159.1687,159.227,159.052,159.2076,4520.0
2020-01-06 11:30:00,163.79,164.19,163.78,164.04,2399.0,159.2465,159.6354,159.2368,159.4895,2399.0
2020-01-06 11:35:00,164.02,164.1,163.95,164.01,1703.0,159.4701,159.5479,159.402,159.4604,1703.0
2020-01-06 11:40:00,164.12,164.29,164.08,164.29,1825.0,159.5673,159.7326,159.5284,159.7326,1825.0
2020-01-06 11:45:00,164.3,164.39,164.22,164.22,1100.0,159.7423,159.8298,159.6645,159.6645,1100.0
2020-01-06 11:50:00,164.28,164.28,164.11,164.15,1300.0,159.7229,159.7229,159.5576,159.5965,1300.0
2020-01-06 11:55:00,164.17,164.33,164.16,164.19,6941.0,159.6159,159.7715,159.6062,159.6354,6941.0
2020-01-06 12:00:00,164.2,164.26,164.09,164.14,2937.0,159.6451,159.7034,159.5382,159.5868,2937.0
2020-01-06 12:05:00,164.18,164.26,164.08,164.24,3042.0,159.6257,159.7034,159.5284,159.684,3042.0
2020-01-06 12:10:00,164.3,164.41,164.3,164.33,1900.0,159.7423,159.8493,159.7423,159.7715,1900.0
2020-01-06 12:15:00,164.33,164.33,163.94,164.05,6959.0,159.7715,159.7715,159.3923,159.4993,6959.0
2020-01-06 12:20:00,164.07,164.07,163.83,163.89,2360.0,159.5187,159.5187,159.2854,159.3437,2360.0
2020-01-06 12:25:00,163.78,163.94,163.78,163.94,1880.0,159.2368,159.3923,159.2368,159.3923,1880.0
2020-01-06 12:30:00,163.92,163.98,163.83,163.84,1800.0,159.3729,159.4312,159.2854,159.2951,1800.0
2020-01-06 12:35:00,163.86,163.91,163.83,163.83,3158.0,159.3145,159.3631,159.2854,159.2854,3158.0
2020-01-06 12:40:00,163.81,163.87,163.79,163.84,3600.0,159.2659,159.3243,159.2465,159.2951,3600.0
2020-01-06 12:45:00,163.84,163.99,163.83,163.9,5094.0,159.2951,159.4409,159.2854,159.3534,5094.0
2020-01-06 12:50:00,163.9,163.98,163.76,163.85,1919.0,159.3534,159.4312,159.2173,159.3048,1919.0
2020-01-06 12:55:00,163.9,163.95,163.76,163.95,2502.0,159.3534,159.402,159.2173,159.402,2502.0
2020-01-06 13:00:00,163.87,163.96,163.85,163.89,3013.0,159.3243,159.4118,159.3048,159.3437,3013.0
2020-01-06 13:05:00,163.86,164.02,163.85,163.85,3600.0,159.3145,159.4701,159.3048,159.3048,3600.0
2020-01-06 13:10:00,163.91,163.99,163.85,163.99,2775.0,159.3631,159.4409,159.3048,159.4409,2775.0
2020-01-06 13:15:00,164.04,164.11,163.99,164.0,2584.0,159.4895,159.5576,159.4409,159.4507,2584.0
2020-01-06 13:20:00,164.0,164.1,164.0,164.06,2444.0,159.4507,159.5479,159.4507,159.509,2444.0
2020-01-06 13:25:00,164.1,164.16,164.03,164.13,2569.0,159.5479,159.6062,159.4798,159.577,2569.0
2020-01-06 13:30:00,164.13,164.16,164.02,164.06,2700.0,159.577,159.6062,159.4701,159.509,2700.0
2020-01-06 13:35:00,164.05,164.1,163.91,163.92,6076.0,159.4993,159.5479,159.3631,159.3729,6076.0
2020-01-06 13:40:00,163.86,164.01,163.86,163.99,2271.0,159.3145,159.4604,159.3145,159.4409,2271.0
2020-01-06 13:45:00,164.02,164.2,164.0,164.2,2582.0,159.4701,159.6451,159.4507,159.6451,2582.0
2020-01-06 13:50:00,164.18,164.27,164.15,164.22,1800.0,159.6257,159.7132,159.5965,159.6645,1800.0
2020-01-06 13:55:00,164.2,164.29,164.2,164.24,2695.0,159.6451,159.7326,159.6451,159.684,2695.0
2020-01-06 14:00:00,164.15,164.26,164.02,164.02,7078.0,159.5965,159.7034,159.4701,159.4701,7078.0
2020-01-06 14:05:00,164.08,164.25,164.06,164.25,1872.0,159.5284,159.6937,159.509,159.6937,1872.0
2020-01-06 14:10:00,164.3,164.45,164.29,164.38,4234.0,159.7423,159.8882,159.7326,159.8201,4234.0
2020-01-06 14:15:00,164.33,164.34,164.22,164.31,2964.0,159.7715,159.7812,159.6645,159.7521,2964.0
2020-01-06 14:20:00,164.33,164.33,164.24,164.24,1320.0,159.7715,159.7715,159.684,159.684,1320.0
2020-01-06 14:25:00,164.22,164.22,164.13,164.17,2131.0,159.6645,159.6645,159.577,159.6159,2131.0
2020-01-06 14:30:00,164.18,164.19,163.97,164.01,3200.0,159.6257,159.6354,159.4215,159.4604,3200.0
2020-01-06 14:35:00,163.88,163.93,163.82,163.93,1822.0,159.334,159.3826,159.2756,159.3826,1822.0
2020-01-06 14:40:00,163.93,164.05,163.93,164.02,5320.0,159.3826,159.4993,159.3826,159.4701,5320.0
2020-01-06 14:45:00,164.01,164.01,163.9,163.95,4767.0,159.4604,159.4604,159.3534,159.402,4767.0
2020-01-06 14:50:00,163.98,164.0,163.87,163.95,2602.0,159.4312,159.4507,159.3243,159.402,2602.0
2020-01-06 14:55:00,163.92,163.99,163.9,163.92,4458.0,159.3729,159.4409,159.3534,159.3729,4458.0
2020-01-06 15:00:00,163.95,164.18,163.95,164.11,2500.0,159.402,159.6257,159.402,159.5576,2500.0
2020-01-06 15:05:00,164.12,164.22,164.09,164.22,3100.0,159.5673,159.6645,159.5382,159.6645,3100.0
2020-01-06 15:10:00,164.19,164.47,164.16,164.47,6480.0,159.6354,159.9076,159.6062,159.9076,6480.0
2020-01-06 15:15:00,164.46,164.79,164.43,164.79,7069.0,159.8979,160.2187,159.8687,160.2187,7069.0
2020-01-06 15:20:00,164.75,164.85,164.72,164.82,5629.0,160.1798,160.2771,160.1507,160.2479,5629.0
2020-01-06 15:25:00,164.81,165.08,164.8,165.05,11120.0,160.2382,160.5007,160.2285,160.4715,11120.0
2020-01-06 15:30:00,165.07,165.11,164.84,165.0,11536.0,160.491,160.5299,160.2673,160.4229,11536.0
2020-01-06 15:35:00,165.03,165.46,165.02,165.46,7951.0,160.4521,160.8702,160.4424,160.8702,7951.0
2020-01-06 15:40:00,165.45,165.53,165.23,165.42,4724.0,160.8604,160.9382,160.6465,160.8313,4724.0
2020-01-06 15:45:00,165.43,165.65,165.39,165.58,9983.0,160.841,161.0549,160.8021,160.9868,9983.0
2020-01-06 15:50:00,165.59,165.69,165.45,165.5,13739.0,160.9965,161.0938,160.8604,160.909,13739.0
2020-01-06 15:55:00,165.51,165.56,165.22,165.48,40300.0,160.9188,160.9674,160.6368,160.8896,40300.0
2020-01-07 09:30:00,165.0,165.66,164.62,164.95,18647.0,160.4229,161.0646,160.0535,160.3743,18647.0
2020-01-07 09:35:00,165.0,165.26,164.4,164.41,1943.0,160.4229,160.6757,159.8396,159.8493,1943.0
2020-01-07 09:40:00,164.5,164.59,164.12,164.29,1900.0,159.9368,160.0243,159.5673,159.7326,1900.0
2020-01-07 09:45:00,164.29,164.3,163.92,164.15,3025.0,159.7326,159.7423,159.3729,159.5965,3025.0
2020-01-07 09:50:00,163.82,164.05,163.63,163.91,2295.0,159.2756,159.4993,159.0909,159.3631,2295.0
2020-01-07 09:55:00,164.0,164.49,164.0,164.49,1716.0,159.4507,159.9271,159.4507,159.9271,1716.0
2020-01-07 10:00:00,164.63,164.94,164.42,164.86,3412.0,160.0632,160.3646,159.859,160.2868,3412.0
2020-01-07 10:05:00,164.79,165.0,164.72,164.85,3885.0,160.2187,160.4229,160.1507,160.2771,3885.0
2020-01-07 10:10:00,165.09,165.5,164.91,165.42,3602.0,160.5104,160.909,160.3354,160.8313,3602.0
2020-01-07 10:15:00,165.45,165.87,165.44,165.64,2362.0,160.8604,161.2688,160.8507,161.0452,2362.0
2020-01-07 10:20:00,165.63,165.64,165.41,165.43,5555.0,161.0354,161.0452,160.8215,160.841,5555.0
2020-01-07 10:25:00,165.43,165.69,165.23,165.69,4642.0,160.841,161.0938,160.6465,161.0938,4642.0
2020-01-07 10:30:00,165.76,165.86,165.19,165.37,3420.0,161.1618,161.2591,160.6076,160.7826,3420.0
2020-01-07 10:35:00,165.41,165.57,165.34,165.57,1039.0,160.8215,160.9771,160.7535,160.9771,1039.0
2020-01-07 10:40:00,165.63,165.83,165.63,165.77,2000.0,161.0354,161.2299,161.0354,161.1716,2000.0
2020-01-07 10:45:00,165.74,165.91,165.7,165.75,2421.0,161.1424,161.3077,161.1035,161.1521,2421.0
2020-01-07 10:50:00,165.86,165.97,165.63,165.75,5901.0,161.2591,161.366,161.0354,161.1521,5901.0
2020-01-07 10:55:00,165.65,165.85,165.64,165.68,7642.0,161.0549,161.2493,161.0452,161.084,7642.0
2020-01-07 11:00:00,165.75,165.82,165.66,165.81,7869.0,161.1521,161.2202,161.0646,161.2104,7869.0
2020-01-07 11:05:00,165.78,165.92,165.66,165.74,5477.0,161.1813,161.3174,161.0646,161.1424,5477.0
2020-01-07 11:10:00,165.77,165.88,165.58,165.59,13339.0,161.1716,161.2785,160.9868,160.9965,13339.0
2020-01-07 11:15:00,165.69,165.69,165.53,165.53,1450.0,161.0938,161.0938,160.9382,160.9382,1450.0
2020-01-07 11:20:00,165.64,165.64,165.26,165.26,1510.0,161.0452,161.0452,160.6757,160.6757,1510.0
2020-01-07 11:25:00,165.33,165.4,165.22,165.25,2005.0,160.7438,160.8118,160.6368,160.666,2005.0
2020-01-07 11:30:00,165.26,165.32,165.06,165.06,2670.0,160.6757,160.734,160.4812,160.4812,2670.0
2020-01-07 11:35:00,164.98,165.12,164.81,164.84,1469.0,160.4035,160.5396,160.2382,160.2673,1469.0
2020-01-07 11:40:00,164.79,164.83,164.62,164.65,1400.0,160.2187,160.2576,160.0535,160.0826,1400.0
2020-01-07 11:45:00,164.67,164.67,164.64,164.65,800.0,160.1021,160.1021,160.0729,160.0826,800.0
2020-01-07 11:50:00,164.46,164.46,164.25,164.26,2006.0,159.8979,159.8979,159.6937,159.7034,2006.0
2020-01-07 11:55:00,164.26,164.26,164.0,164.02,3512.0,159.7034,159.7034,159.4507,159.4701,3512.0
2020-01-07 12:00:00,163.96,164.31,163.93,164.26,2555.0,159.4118,159.7521,159.3826,159.7034,2555.0
2020-01-07 12:05:00,164.17,164.36,164.17,164.22,449.0,159.6159,159.8007,159.6159,159.6645,449.0
2020-01-07 12:10:00,164.22,164.22,164.05,164.05,1950.0,159.6645,159.6645,159.4993,159.4993,1950.0
2020-01-07 12:15:00,164.09,164.25,164.03,164.25,1814.0,159.5382,159.6937,159.4798,159.6937,1814.0
2020-01-07 12:20:00,164.27,164.39,164.2,164.2,9285.0,159.7132,159.8298,159.6451,159.6451,9285.0
2020-01-07 12:25:00,164.14,164.24,164.06,164.14,2419.0,159.5868,159.684,159.509,159.5868,2419.0
2020-01-07 12:30:00,164.16,164.16,163.94,163.94,1107.0,159.6062,159.6062,159.3923,159.3923,1107.0
2020-01-07 12:35:00,163.93,164.13,163.92,164.05,2500.0,159.3826,159.577,159.3729,159.4993,2500.0
2020-01-07 12:40:00,164.11,164.12,164.01,164.11,2109.0,159.5576,159.5673,159.4604,159.5576,2109.0
2020-01-07 12:45:00,164.11,164.11,163.98,164.08,1226.0,159.5576,159.5576,159.4312,159.5284,1226.0
2020-01-07 12:50:00,164.17,164.18,164.11,164.18,1923.0,159.6159,159.6257,159.5576,159.6257,1923.0
2020-01-07 12:55:00,164.21,164.46,164.21,164.4,2418.0,159.6548,159.8979,159.6548,159.8396,2418.0
2020-01-07 13:00:00,164.42,164.59,164.31,164.59,5290.0,159.859,160.0243,159.7521,160.0243,5290.0
2020-01-07 13:05:00,164.68,164.91,164.68,164.84,2285.0,160.1118,160.3354,160.1118,160.2673,2285.0
2020-01-07 13:10:00,164.89,164.91,164.76,164.85,1300.0,160.316,160.3354,160.1896,160.2771,1300.0
2020-01-07 13:15:00,164.8,164.88,164.76,164.88,1444.0,160.2285,160.3062,160.1896,160.3062,1444.0
2020-01-07 13:20:00,164.79,164.79,164.69,164.69,400.0,160.2187,160.2187,160.1215,160.1215,400.0
2020-01-07 13:25:00,164.75,164.86,164.67,164.67,730.0,160.1798,160.2868,160.1021,160.1021,730.0
2020-01-07 13:30:00,164.77,164.9,164.77,164.9,2105.0,160.1993,160.3257,160.1993,160.3257,2105.0
2020-01-07 13:35:00,164.78,164.83,164.75,164.78,1242.0,160.209,160.2576,160.1798,160.209,1242.0
2020-01-07 13:40:00,164.71,164.78,164.65,164.77,1798.0,160.141,160.209,160.0826,160.1993,1798.0
2020-01-07 13:45:00,164.75,164.8,164.75,164.79,1602.0,160.1798,160.2285,160.1798,160.2187,1602.0
2020-01-07 13:50:00,164.69,164.79,164.66,164.79,1001.0,160.1215,160.2187,160.0923,160.2187,1001.0
2020-01-07 13:55:00,164.82,165.11,164.82,165.08,1635.0,160.2479,160.5299,160.2479,160.5007,1635.0
2020-01-07 14:00:00,165.08,165.17,164.91,165.17,1736.0,160.5007,160.5882,160.3354,160.5882,1736.0
2020-01-07 14:05:00,165.15,165.37,165.09,165.37,1800.0,160.5688,160.7826,160.5104,160.7826,1800.0
2020-01-07 14:10:00,165.23,165.28,165.02,165.03,1287.0,160.6465,160.6951,160.4424,160.4521,1287.0
2020-01-07 14:15:00,165.05,165.26,165.05,165.23,1226.0,160.4715,160.6757,160.4715,160.6465,1226.0
2020-01-07 14:20:00,165.31,165.43,165.23,165.23,1420.0,160.7243,160.841,160.6465,160.6465,1420.0
2020-01-07 14:25:00,165.23,165.42,165.13,165.34,3349.0,160.6465,160.8313,160.5493,160.7535,3349.0
2020-01-07 14:30:00,165.35,165.35,165.23,165.27,2350.0,160.7632,160.7632,160.6465,160.6854,2350.0
2020-01-07 14:35:00,165.33,165.33,164.98,165.07,3300.0,160.7438,160.7438,160.4035,160.491,3300.0
2020-01-07 14:40:00,165.0,165.16,164.97,165.16,2857.0,160.4229,160.5785,160.3937,160.5785,2857.0
2020-01-07 14:45:00,165.14,165.41,165.13,165.41,1651.0,160.559,160.8215,160.5493,160.8215,1651.0
2020-01-07 14:50:00,165.32,165.34,165.23,165.29,2110.0,160.734,160.7535,160.6465,160.7049,2110.0
2020-01-07 14:55:00,165.28,165.29,165.18,165.22,3045.0,160.6951,160.7049,160.5979,160.6368,3045.0
2020-01-07 15:00:00,165.18,165.33,165.18,165.26,1300.0,160.5979,160.7438,160.5979,160.6757,1300.0
2020-01-07 15:05:00,165.19,165.24,165.07,165.18,4327.0,160.6076,160.6563,160.491,160.5979,4327.0
2020-01-07 15:10:00,165.23,165.44,165.22,165.44,1400.0,160.6465,160.8507,160.6368,160.8507,1400.0
2020-01-07 15:15:00,165.4,165.55,165.4,165.55,2600.0,160.8118,160.9577,160.8118,160.9577,2600.0
2020-01-07 15:20:00,165.55,165.61,165.55,165.57,1200.0,160.9577,161.016,160.9577,160.9771,1200.0
2020-01-07 15:25:00,165.59,165.72,165.58,165.72,2520.0,160.9965,161.1229,160.9868,161.1229,2520.0
2020-01-07 15:30:00,165.7,165.7,165.49,165.67,3127.0,161.1035,161.1035,160.8993,161.0743,3127.0
2020-01-07 15:35:00,165.59,165.59,165.39,165.39,2637.0,160.9965,160.9965,160.8021,160.8021,2637.0
2020-01-07 15:40:00,165.44,165.51,165.43,165.51,2028.0,160.8507,160.9188,160.841,160.9188,2028.0
2020-01-07 15:45:00,165.41,165.59,165.37,165.52,5135.0,160.8215,160.9965,160.7826,160.9285,5135.0
2020-01-07 15:50:00,165.45,165.45,165.16,165.26,12842.0,160.8604,160.8604,160.5785,160.6757,12842.0
2020-01-07 15:55:00,165.27,165.28,165.03,165.06,27353.0,160.6854,160.6951,160.4521,160.4812,27353.0
2020-01-08 09:30:00,165.31,165.59,163.92,163.97,12963.0,160.7243,160.9965,159.3729,159.4215,12963.0
2020-01-08 09:35:00,164.16,164.83,163.61,164.67,6298.0,159.6062,160.2576,159.0715,160.1021,6298.0
2020-01-08 09:40:00,164.7,165.05,164.52,164.96,2884.0,160.1312,160.4715,159.9562,160.384,2884.0
2020-01-08 09:45:00,165.0,165.76,164.94,165.42,11731.0,160.4229,161.1618,160.3646,160.8313,11731.0
2020-01-08 09:50:00,165.5,165.66,165.18,165.65,8481.0,160.909,161.0646,160.5979,161.0549,8481.0
2020-01-08 09:55:00,165.72,165.91,165.56,165.65,4084.0,161.1229,161.3077,160.9674,161.0549,4084.0
2020-01-08 10:00:00,165.63,165.97,165.63,165.83,10098.0,161.0354,161.366,161.0354,161.2299,10098.0
2020-01-08 10:05:00,165.83,165.83,165.56,165.57,1139.0,161.2299,161.2299,160.9674,160.9771,1139.0
2020-01-08 10:10:00,165.41,165.8,165.32,165.53,4552.0,160.8215,161.2007,160.734,160.9382,4552.0
2020-01-08 10:15:00,165.6,165.6,165.39,165.46,1404.0,161.0063,161.0063,160.8021,160.8702,1404.0
2020-01-08 10:20:00,165.26,165.26,164.66,164.66,3753.0,160.6757,160.6757,160.0923,160.0923,3753.0
2020-01-08 10:25:00,164.72,164.8,164.64,164.73,1420.0,160.1507,160.2285,160.0729,160.1604,1420.0
2020-01-08 10:30:00,164.7,164.76,164.3,164.56,1825.0,160.1312,160.1896,159.7423,159.9951,1825.0
2020-01-08 10:35:00,164.78,164.78,164.3,164.3,2380.0,160.209,160.209,159.7423,159.7423,2380.0
2020-01-08 10:40:00,164.35,164.38,163.79,163.92,7993.0,159.7909,159.8201,159.2465,159.3729,7993.0
2020-01-08 10:45:00,163.97,164.07,163.94,164.02,2179.0,159.4215,159.5187,159.3923,159.4701,2179.0
2020-01-08 10:50:00,164.25,164.83,164.19,164.75,23742.0,159.6937,160.2576,159.6354,160.1798,23742.0
2020-01-08 10:55:00,164.93,164.93,164.58,164.64,1940.0,160.3549,160.3549,160.0146,160.0729,1940.0
2020-01-08 11:00:00,164.77,164.95,164.74,164.81,9361.0,160.1993,160.3743,160.1701,160.2382,9361.0
2020-01-08 11:05:00,164.81,164.82,164.65,164.75,2582.0,160.2382,160.2479,160.0826,160.1798,2582.0
2020-01-08 11:10:00,164.71,164.88,164.69,164.82,500.0,160.141,160.3062,160.1215,160.2479,500.0
2020-01-08 11:15:00,164.74,164.98,164.73,164.95,1917.0,160.1701,160.4035,160.1604,160.3743,1917.0
2020-01-08 11:20:00,165.01,165.03,164.89,164.89,5070.0,160.4326,160.4521,160.316,160.316,5070.0
2020-01-08 11:25:00,164.81,165.47,164.77,165.47,8008.0,160.2382,160.8799,160.1993,160.8799,8008.0
2020-01-08 11:30:00,165.41,165.47,165.06,165.35,3200.0,160.8215,160.8799,160.4812,160.7632,3200.0
2020-01-08 11:35:00,165.34,165.84,165.33,165.81,7068.0,160.7535,161.2396,160.7438,161.2104,7068.0
2020-01-08 11:40:00,165.73,166.1,165.73,166.0,8668.0,161.1327,161.4924,161.1327,161.3952,8668.0
2020-01-08 11:45:00,166.09,166.27,166.0,166.16,4825.0,161.4827,161.6577,161.3952,161.5507,4825.0
2020-01-08 11:50:00,166.18,166.26,166.08,166.08,2066.0,161.5702,161.648,161.473,161.473,2066.0
2020-01-08 11:55:00,165.97,166.11,165.79,165.8,2873.0,161.366,161.5021,161.191,161.2007,2873.0
2020-01-08 12:00:00,165.72,166.07,165.72,165.99,1999.0,161.1229,161.4632,161.1229,161.3854,1999.0
2020-01-08 12:05:00,165.97,166.06,165.81,165.94,1350.0,161.366,161.4535,161.2104,161.3368,1350.0
2020-01-08 12:10:00,166.02,166.03,165.73,165.74,2992.0,161.4146,161.4243,161.1327,161.1424,2992.0
2020-01-08 12:15:00,165.72,165.98,165.72,165.98,1104.0,161.1229,161.3757,161.1229,161.3757,1104.0
2020-01-08 12:20:00,165.97,166.02,165.69,165.7,3891.0,161.366,161.4146,161.0938,161.1035,3891.0
2020-01-08 12:25:00,165.74,165.96,165.65,165.92,2856.0,161.1424,161.3563,161.0549,161.3174,2856.0
2020-01-08 12:30:00,165.87,166.03,165.83,165.99,1474.0,161.2688,161.4243,161.2299,161.3854,1474.0
2020-01-08 12:35:00,165.84,165.84,165.68,165.69,1042.0,161.2396,161.2396,161.084,161.0938,1042.0
2020-01-08 12:40:00,165.69,165.78,165.68,165.74,1940.0,161.0938,161.1813,161.084,161.1424,1940.0
2020-01-08 12:45:00,165.8,166.13,165.8,166.12,2779.0,161.2007,161.5216,161.2007,161.5118,2779.0
2020-01-08 12:50:00,166.08,166.08,165.8,166.03,4295.0,161.473,161.473,161.2007,161.4243,4295.0
2020-01-08 12:55:00,166.09,166.1,165.86,165.87,1854.0,161.4827,161.4924,161.2591,161.2688,1854.0
2020-01-08 13:00:00,165.79,165.95,165.79,165.85,5221.0,161.191,161.3466,161.191,161.2493,5221.0
2020-01-08 13:05:00,165.75,165.75,165.54,165.54,1870.0,161.1521,161.1521,160.9479,160.9479,1870.0
2020-01-08 13:10:00,165.5,165.63,165.5,165.63,400.0,160.909,161.0354,160.909,161.0354,400.0
2020-01-08 13:15:00,165.54,165.59,165.48,165.58,4771.0,160.9479,160.9965,160.8896,160.9868,4771.0
2020-01-08 13:20:00,165.55,165.55,165.31,165.35,2673.0,160.9577,160.9577,160.7243,160.7632,2673.0
2020-01-08 13:25:00,165.38,165.74,165.38,165.73,2244.0,160.7924,161.1424,160.7924,161.1327,2244.0
2020-01-08 13:30:00,165.73,165.73,165.52,165.53,2058.0,161.1327,161.1327,160.9285,160.9382,2058.0
2020-01-08 13:35:00,165.54,165.6,165.46,165.6,2690.0,160.9479,161.0063,160.8702,161.0063,2690.0
2020-01-08 13:40:00,165.65,165.72,165.64,165.69,2200.0,161.0549,161.1229,161.0452,161.0938,2200.0
2020-01-08 13:45:00,165.68,165.7,165.63,165.63,1700.0,161.084,161.1035,161.0354,161.0354,1700.0
2020-01-08 13:50:00,165.55,165.59,165.35,165.41,2107.0,160.9577,160.9965,160.7632,160.8215,2107.0
2020-01-08 13:55:00,165.38,165.38,165.06,165.06,3577.0,160.7924,160.7924,160.4812,160.4812,3577.0
2020-01-08 14:00:00,165.11,165.11,164.93,164.99,4801.0,160.5299,160.5299,160.3549,160.4132,4801.0
2020-01-08 14:05:00,164.93,165.06,164.93,164.99,2900.0,160.3549,160.4812,160.3549,160.4132,2900.0
2020-01-08 14:10:00,164.95,165.15,164.95,164.98,4117.0,160.3743,160.5688,160.3743,160.4035,4117.0
2020-01-08 14:15:00,164.89,164.89,164.8,164.83,1204.0,160.316,160.316,160.2285,160.2576,1204.0
2020-01-08 14:20:00,164.84,164.84,164.7,164.82,3014.0,160.2673,160.2673,160.1312,160.2479,3014.0
2020-01-08 14:25:00,164.79,164.93,164.75,164.93,2151.0,160.2187,160.3549,160.1798,160.3549,2151.0
2020-01-08 14:30:00,165.05,165.05,164.86,164.9,1975.0,160.4715,160.4715,160.2868,160.3257,1975.0
2020-01-08 14:35:00,164.95,165.01,164.91,164.94,3137.0,160.3743,160.4326,160.3354,160.3646,3137.0
2020-01-08 14:40:00,165.0,165.0,164.85,164.91,4290.0,160.4229,160.4229,160.2771,160.3354,4290.0
2020-01-08 14:45:00,164.93,165.29,164.93,165.04,10006.0,160.3549,160.7049,160.3549,160.4618,10006.0
2020-01-08 14:50:00,165.07,165.07,164.82,164.95,5087.0,160.491,160.491,160.2479,160.3743,5087.0
2020-01-08 14:55:00,164.91,165.28,164.91,165.25,3750.0,160.3354,160.6951,160.3354,160.666,3750.0
2020-01-08 15:00:00,165.28,165.45,165.06,165.06,10205.0,160.6951,160.8604,160.4812,160.4812,10205.0
2020-01-08 15:05:00,165.11,165.29,165.07,165.24,2706.0,160.5299,160.7049,160.491,160.6563,2706.0
2020-01-08 15:10:00,165.28,165.43,165.15,165.38,4032.0,160.6951,160.841,160.5688,160.7924,4032.0
2020-01-08 15:15:00,165.35,165.49,165.23,165.47,3515.0,160.7632,160.8993,160.6465,160.8799,3515.0
2020-01-08 15:20:00,165.45,165.46,165.27,165.36,7429.0,160.8604,160.8702,160.6854,160.7729,7429.0
2020-01-08 15:25:00,165.37,165.45,165.33,165.34,2977.0,160.7826,160.8604,160.7438,160.7535,2977.0
2020-01-08 15:30:00,165.33,165.39,165.12,165.29,4885.0,160.7438,160.8021,160.5396,160.7049,4885.0
2020-01-08 15:35:00,165.22,165.34,165.22,165.28,5217.0,160.6368,160.7535,160.6368,160.6951,5217.0
2020-01-08 15:40:00,165.3,165.43,165.24,165.25,16601.0,160.7146,160.841,160.6563,160.666,16601.0
2020-01-08 15:45:00,165.21,165.3,164.81,164.81,11055.0,160.6271,160.7146,160.2382,160.2382,11055.0
2020-01-08 15:50:00,164.87,164.96,164.77,164.87,14348.0,160.2965,160.384,160.1993,160.2965,14348.0
2020-01-08 15:55:00,164.9,164.95,164.77,164.81,28470.0,160.3257,160.3743,160.1993,160.2382,28470.0
2020-01-09 09:30:00,165.91,165.92,165.36,165.52,13387.0,161.3077,161.3174,160.7729,160.9285,13387.0
2020-01-09 09:35:00,165.58,165.74,165.14,165.65,6136.0,160.9868,161.1424,160.559,161.0549,6136.0
2020-01-09 09:40:00,165.69,165.69,165.19,165.41,4900.0,161.0938,161.0938,160.6076,160.8215,4900.0
2020-01-09 09:45:00,165.16,165.3,164.88,165.06,1600.0,160.5785,160.7146,160.3062,160.4812,1600.0
2020-01-09 09:50:00,165.31,165.85,165.31,165.64,3364.0,160.7243,161.2493,160.7243,161.0452,3364.0
2020-01-09 09:55:00,165.57,165.57,164.87,165.02,1900.0,160.9771,160.9771,160.2965,160.4424,1900.0
2020-01-09 10:00:00,165.03,165.04,164.38,164.38,3030.0,160.4521,160.4618,159.8201,159.8201,3030.0
2020-01-09 10:05:00,164.44,164.45,164.05,164.09,1870.0,159.8784,159.8882,159.4993,159.5382,1870.0
2020-01-09 10:10:00,164.24,164.53,164.24,164.53,5316.0,159.684,159.9659,159.684,159.9659,5316.0
2020-01-09 10:15:00,164.53,164.65,164.5,164.55,2672.0,159.9659,160.0826,159.9368,159.9854,2672.0
2020-01-09 10:20:00,164.58,164.61,164.37,164.37,4600.0,160.0146,160.0437,159.8104,159.8104,4600.0
2020-01-09 10:25:00,164.4,164.41,164.09,164.13,18356.0,159.8396,159.8493,159.5382,159.577,18356.0
2020-01-09 10:30:00,164.05,164.25,163.88,164.07,10452.0,159.4993,159.6937,159.334,159.5187,10452.0
2020-01-09 10:35:00,164.07,164.39,163.98,164.39,7580.0,159.5187,159.8298,159.4312,159.8298,7580.0
2020-01-09 10:40:00,164.36,164.44,164.26,164.26,1490.0,159.8007,159.8784,159.7034,159.7034,1490.0
2020-01-09 10:45:00,164.26,164.52,164.18,164.48,8952.0,159.7034,159.9562,159.6257,159.9173,8952.0
2020-01-09 10:50:00,164.42,164.45,164.12,164.2,5330.0,159.859,159.8882,159.5673,159.6451,5330.0
2020-01-09 10:55:00,164.17,164.59,164.17,164.43,16620.0,159.6159,160.0243,159.6159,159.8687,16620.0
2020-01-09 11:00:00,164.38,164.5,164.21,164.21,15152.0,159.8201,159.9368,159.6548,159.6548,15152.0
2020-01-09 11:05:00,164.28,164.28,164.0,164.01,4227.0,159.7229,159.7229,159.4507,159.4604,4227.0
2020-01-09 11:10:00,163.97,164.1,163.93,163.99,7164.0,159.4215,159.5479,159.3826,159.4409,7164.0
2020-01-09 11:15:00,164.0,164.0,163.74,163.81,6734.0,159.4507,159.4507,159.1979,159.2659,6734.0
2020-01-09 11:20:00,163.8,163.82,163.62,163.66,2200.0,159.2562,159.2756,159.0812,159.1201,2200.0
2020-01-09 11:25:00,163.63,163.63,163.34,163.41,7235.0,159.0909,159.0909,158.809,158.877,7235.0
2020-01-09 11:30:00,163.39,163.83,163.35,163.72,9547.0,158.8576,159.2854,158.8187,159.1784,9547.0
2020-01-09 11:35:00,163.76,163.8,163.65,163.75,3300.0,159.2173,159.2562,159.1104,159.2076,3300.0
2020-01-09 11:40:00,163.77,163.78,163.69,163.71,4537.0,159.227,159.2368,159.1493,159.1687,4537.0
2020-01-09 11:45:00,163.76,163.96,163.73,163.82,3427.0,159.2173,159.4118,159.1881,159.2756,3427.0
2020-01-09 11:50:00,163.89,163.89,163.75,163.75,1779.0,159.3437,159.3437,159.2076,159.2076,1779.0
2020-01-09 11:55:00,163.74,163.76,163.59,163.62,4429.0,159.1979,159.2173,159.052,159.0812,4429.0
2020-01-09 12:00:00,163.58,163.74,163.58,163.71,1759.0,159.0423,159.1979,159.0423,159.1687,1759.0
2020-01-09 12:05:00,163.72,163.79,163.5,163.52,2406.0,159.1784,159.2465,158.9645,158.984,2406.0
2020-01-09 12:10:00,163.54,163.56,163.28,163.29,6906.0,159.0034,159.0229,158.7506,158.7603,6906.0
2020-01-09 12:15:00,163.28,163.35,163.19,163.28,5227.0,158.7506,158.8187,158.6631,158.7506,5227.0
2020-01-09 12:20:00,163.25,163.26,163.15,163.19,5738.0,158.7215,158.7312,158.6242,158.6631,5738.0
2020-01-09 12:25:00,163.19,163.4,163.15,163.4,12070.0,158.6631,158.8673,158.6242,158.8673,12070.0
2020-01-09 12:30:00,163.45,163.57,163.32,163.33,4335.0,158.9159,159.0326,158.7895,158.7992,4335.0
2020-01-09 12:35:00,163.33,163.44,163.32,163.37,1450.0,158.7992,158.9062,158.7895,158.8381,1450.0
2020-01-09 12:40:00,163.29,163.29,163.16,163.18,9721.0,158.7603,158.7603,158.634,158.6534,9721.0
2020-01-09 12:45:00,163.19,163.3,163.16,163.24,5302.0,158.6631,158.7701,158.634,158.7117,5302.0
2020-01-09 12:50:00,163.31,163.68,163.31,163.66,2875.0,158.7798,159.1395,158.7798,159.1201,2875.0
2020-01-09 12:55:00,163.6,163.6,163.36,163.36,14197.0,159.0617,159.0617,158.8284,158.8284,14197.0
2020-01-09 13:00:00,163.37,163.55,163.28,163.54,11619.0,158.8381,159.0131,158.7506,159.0034,11619.0
2020-01-09 13:05:00,163.53,163.55,163.4,163.41,3554.0,158.9937,159.0131,158.8673,158.877,3554.0
2020-01-09 13:10:00,163.42,163.44,163.23,163.3,23475.0,158.8867,158.9062,158.702,158.7701,23475.0
2020-01-09 13:15:00,163.29,163.32,163.12,163.23,6177.0,158.7603,158.7895,158.5951,158.702,6177.0
2020-01-09 13:20:00,163.27,163.27,162.9,162.95,5553.0,158.7409,158.7409,158.3812,158.4298,5553.0
2020-01-09 13:25:00,163.0,163.17,162.89,163.15,4307.0,158.4784,158.6437,158.3714,158.6242,4307.0
2020-01-09 13:30:00,163.1,163.1,162.92,162.93,9626.0,158.5756,158.5756,158.4006,158.4103,9626.0
2020-01-09 13:35:00,162.97,163.04,162.92,163.03,2048.0,158.4492,158.5173,158.4006,158.5076,2048.0
2020-01-09 13:40:00,163.03,163.05,162.82,162.86,4325.0,158.5076,158.527,158.3034,158.3423,4325.0
2020-01-09 13:45:00,162.89,162.91,162.62,162.62,6934.0,158.3714,158.3909,158.1089,158.1089,6934.0
2020-01-09 13:50:00,162.68,162.74,162.62,162.69,7465.0,158.1673,158.2256,158.1089,158.177,7465.0
2020-01-09 13:55:00,162.73,162.88,162.66,162.88,2800.0,158.2159,158.3617,158.1478,158.3617,2800.0
2020-01-09 14:00:00,162.89,163.03,162.89,162.99,3187.0,158.3714,158.5076,158.3714,158.4687,3187.0
2020-01-09 14:05:00,163.02,163.26,162.99,163.18,4810.0,158.4978,158.7312,158.4687,158.6534,4810.0
2020-01-09 14:10:00,163.18,163.31,163.15,163.28,3501.0,158.6534,158.7798,158.6242,158.7506,3501.0
2020-01-09 14:15:00,163.28,163.29,163.0,163.08,5171.0,158.7506,158.7603,158.4784,158.5562,5171.0
2020-01-09 14:20:00,163.11,163.2,163.11,163.2,2844.0,158.5853,158.6728,158.5853,158.6728,2844.0
2020-01-09 14:25:00,163.18,163.37,163.16,163.37,3202.0,158.6534,158.8381,158.634,158.8381,3202.0
2020-01-09 14:30:00,163.35,163.45,163.23,163.4,4623.0,158.8187,158.9159,158.702,158.8673,4623.0
2020-01-09 14:35:00,163.42,163.57,163.39,163.44,5202.0,158.8867,159.0326,158.8576,158.9062,5202.0
2020-01-09 14:40:00,163.44,163.6,163.39,163.44,10312.0,158.9062,159.0617,158.8576,158.9062,10312.0
2020-01-09 14:45:00,163.46,163.46,163.33,163.37,3300.0,158.9256,158.9256,158.7992,158.8381,3300.0
2020-01-09 14:50:00,163.41,163.41,163.17,163.25,4640.0,158.877,158.877,158.6437,158.7215,4640.0
2020-01-09 14:55:00,163.21,163.35,163.16,163.33,4064.0,158.6826,158.8187,158.634,158.7992,4064.0
2020-01-09 15:00:00,163.35,163.4,163.25,163.37,4015.0,158.8187,158.8673,158.7215,158.8381,4015.0
2020-01-09 15:05:00,163.4,163.4,163.13,163.16,7673.0,158.8673,158.8673,158.6048,158.634,7673.0
2020-01-09 15:10:00,163.15,163.17,162.96,163.05,9419.0,158.6242,158.6437,158.4395,158.527,9419.0
2020-01-09 15:15:00,163.04,163.23,163.04,163.18,5602.0,158.5173,158.702,158.5173,158.6534,5602.0
2020-01-09 15:20:00,163.17,163.17,162.98,163.02,3102.0,158.6437,158.6437,158.4589,158.4978,3102.0
2020-01-09 15:25:00,163.04,163.12,162.89,163.03,3932.0,158.5173,158.5951,158.3714,158.5076,3932.0
2020-01-09 15:30:00,163.05,163.09,162.98,162.99,8919.0,158.527,158.5659,158.4589,158.4687,8919.0
2020-01-09 15:35:00,162.95,163.02,162.92,163.0,5340.0,158.4298,158.4978,158.4006,158.4784,5340.0
2020-01-09 15:40:00,162.99,163.03,162.93,162.99,9347.0,158.4687,158.5076,158.4103,158.4687,9347.0
2020-01-09 15:45:00,163.06,163.2,163.03,163.04,5478.0,158.5367,158.6728,158.5076,158.5173,5478.0
2020-01-09 15:50:00,163.08,163.36,163.08,163.35,10156.0,158.5562,158.8284,158.5562,158.8187,10156.0
2020-01-09 15:55:00,163.4,163.4,163.19,163.27,32488.0,158.8673,158.8673,158.6631,158.7409,32488.0
2020-01-10 09:30:00,163.23,163.39,162.76,162.87,19043.0,158.702,158.8576,158.245,158.352,19043.0
2020-01-10 09:35:00,162.64,162.65,162.27,162.54,4404.0,158.1284,158.1381,157.7686,158.0312,4404.0
2020-01-10 09:40:00,162.46,162.82,162.26,162.47,5645.0,157.9534,158.3034,157.7589,157.9631,5645.0
2020-01-10 09:45:00,162.47,162.72,162.25,162.72,3554.0,157.9631,158.2062,157.7492,158.2062,3554.0
2020-01-10 09:50:00,162.74,162.94,162.7,162.7,4700.0,158.2256,158.4201,158.1867,158.1867,4700.0
2020-01-10 09:55:00,162.69,163.04,162.63,163.04,5121.0,158.177,158.5173,158.1187,158.5173,5121.0
2020-01-10 10:00:00,162.95,163.29,162.86,163.25,3550.0,158.4298,158.7603,158.3423,158.7215,3550.0
2020-01-10 10:05:00,163.45,163.45,162.99,162.99,2311.0,158.9159,158.9159,158.4687,158.4687,2311.0
2020-01-10 10:10:00,163.07,163.07,162.68,162.76,3425.0,158.5464,158.5464,158.1673,158.245,3425.0
2020-01-10 10:15:00,162.82,162.98,162.71,162.96,2775.0,158.3034,158.4589,158.1964,158.4395,2775.0
2020-01-10 10:20:00,162.89,163.01,162.69,162.9,7400.0,158.3714,158.4881,158.177,158.3812,7400.0
2020-01-10 10:25:00,162.85,162.91,162.71,162.9,10450.0,158.3326,158.3909,158.1964,158.3812,10450.0
2020-01-10 10:30:00,162.95,163.02,162.81,163.02,6628.0,158.4298,158.4978,158.2937,158.4978,6628.0
2020-01-10 10:35:00,163.03,163.19,162.95,163.01,3821.0,158.5076,158.6631,158.4298,158.4881,3821.0
2020-01-10 10:40:00,163.07,163.11,162.95,162.97,2500.0,158.5464,158.5853,158.4298,158.4492,2500.0
2020-01-10 10:45:00,162.98,163.07,162.67,162.72,6728.0,158.4589,158.5464,158.1575,158.2062,6728.0
2020-01-10 10:50:00,162.61,162.63,162.42,162.45,2800.0,158.0992,158.1187,157.9145,157.9436,2800.0
2020-01-10 10:55:00,162.44,162.67,162.43,162.5,4961.0,157.9339,158.1575,157.9242,157.9923,4961.0
2020-01-10 11:00:00,162.47,162.48,162.33,162.33,6310.0,157.9631,157.9728,157.827,157.827,6310.0
2020-01-10 11:05:00,162.43,162.49,162.14,162.14,3265.0,157.9242,157.9825,157.6422,157.6422,3265.0
2020-01-10 11:10:00,162.17,162.17,161.89,161.96,4316.0,157.6714,157.6714,157.3992,157.4672,4316.0
2020-01-10 11:15:00,161.92,162.1,161.86,162.0,3486.0,157.4284,157.6034,157.37,157.5061,3486.0
2020-01-10 11:20:00,162.0,162.01,161.7,161.7,3926.0,157.5061,157.5159,157.2145,157.2145,3926.0
2020-01-10 11:25:00,161.71,161.75,161.44,161.45,7150.0,157.2242,157.2631,156.9617,156.9714,7150.0
2020-01-10 11:30:00,161.46,161.58,161.36,161.45,5532.0,156.9811,157.0978,156.8839,156.9714,5532.0
2020-01-10 11:35:00,161.53,161.54,161.39,161.39,5154.0,157.0492,157.0589,156.9131,156.9131,5154.0
2020-01-10 11:40:00,161.42,161.44,161.06,161.06,3183.0,156.9422,156.9617,156.5922,156.5922,3183.0
2020-01-10 11:45:00,161.16,161.28,160.9,160.97,12647.0,156.6894,156.8061,156.4366,156.5047,12647.0
2020-01-10 11:50:00,161.0,161.16,161.0,161.08,4801.0,156.5339,156.6894,156.5339,156.6117,4801.0
2020-01-10 11:55:00,161.08,161.08,160.61,160.63,5335.0,156.6117,156.6117,156.1547,156.1741,5335.0
2020-01-10 12:00:00,160.67,160.67,160.3,160.37,18898.0,156.213,156.213,155.8533,155.9213,18898.0
2020-01-10 12:05:00,160.38,160.99,160.38,160.77,9250.0,155.9311,156.5241,155.9311,156.3103,9250.0
2020-01-10 12:10:00,160.72,160.85,160.56,160.58,6551.0,156.2616,156.388,156.1061,156.1255,6551.0
2020-01-10 12:15:00,160.57,160.61,160.43,160.46,6350.0,156.1158,156.1547,155.9797,156.0089,6350.0
2020-01-10 12:20:00,160.43,160.56,160.42,160.55,5945.0,155.9797,156.1061,155.97,156.0964,5945.0
2020-01-10 12:25:00,160.53,160.75,160.49,160.75,4100.0,156.0769,156.2908,156.038,156.2908,4100.0
2020-01-10 12:30:00,160.77,160.89,160.76,160.81,4300.0,156.3103,156.4269,156.3005,156.3491,4300.0
2020-01-10 12:35:00,160.84,160.89,160.77,160.84,7762.0,156.3783,156.4269,156.3103,156.3783,7762.0
2020-01-10 12:40:00,160.83,160.97,160.83,160.94,1400.0,156.3686,156.5047,156.3686,156.4755,1400.0
2020-01-10 12:45:00,160.94,161.09,160.88,161.08,4329.0,156.4755,156.6214,156.4172,156.6117,4329.0
2020-01-10 12:50:00,161.09,161.1,160.81,160.88,10792.0,156.6214,156.6311,156.3491,156.4172,10792.0
2020-01-10 12:55:00,160.86,161.04,160.83,160.95,3107.0,156.3978,156.5728,156.3686,156.4853,3107.0
2020-01-10 13:00:00,160.95,161.05,160.94,160.95,3101.0,156.4853,156.5825,156.4755,156.4853,3101.0
2020-01-10 13:05:00,160.97,161.15,160.94,161.11,2050.0,156.5047,156.6797,156.4755,156.6408,2050.0
2020-01-10 13:10:00,161.14,161.28,161.08,161.24,5100.0,156.67,156.8061,156.6117,156.7672,5100.0
2020-01-10 13:15:00,161.22,161.25,161.18,161.24,3804.0,156.7478,156.7769,156.7089,156.7672,3804.0
2020-01-10 13:20:00,161.18,161.27,161.17,161.26,1803.0,156.7089,156.7964,156.6992,156.7867,1803.0
2020-01-10 13:25:00,161.23,161.3,161.14,161.19,2323.0,156.7575,156.8255,156.67,156.7186,2323.0
2020-01-10 13:30:00,161.23,161.42,161.22,161.4,2626.0,156.7575,156.9422,156.7478,156.9228,2626.0
2020-01-10 13:35:00,161.42,161.46,161.27,161.31,11720.0,156.9422,156.9811,156.7964,156.8353,11720.0
2020-01-10 13:40:00,161.3,161.41,161.18,161.41,8023.0,156.8255,156.9325,156.7089,156.9325,8023.0
2020-01-10 13:45:00,161.4,161.48,161.4,161.4,1831.0,156.9228,157.0006,156.9228,156.9228,1831.0
2020-01-10 13:50:00,161.42,161.43,161.31,161.43,6600.0,156.9422,156.9519,156.8353,156.9519,6600.0
2020-01-10 13:55:00,161.38,161.4,161.38,161.39,1100.0,156.9033,156.9228,156.9033,156.9131,1100.0
2020-01-10 14:00:00,161.36,161.36,161.0,161.21,11703.0,156.8839,156.8839,156.5339,156.738,11703.0
2020-01-10 14:05:00,161.21,161.21,160.88,161.01,7523.0,156.738,156.738,156.4172,156.5436,7523.0
2020-01-10 14:10:00,161.0,161.04,160.7,160.76,7060.0,156.5339,156.5728,156.2422,156.3005,7060.0
2020-01-10 14:15:00,160.81,160.88,160.75,160.83,3807.0,156.3491,156.4172,156.2908,156.3686,3807.0
2020-01-10 14:20:00,160.84,160.91,160.78,160.8,2798.0,156.3783,156.4464,156.32,156.3394,2798.0
2020-01-10 14:25:00,160.81,160.82,160.36,160.5,10769.0,156.3491,156.3589,155.9116,156.0477,10769.0
2020-01-10 14:30:00,160.49,160.49,160.1,160.15,7700.0,156.038,156.038,155.6588,155.7074,7700.0
2020-01-10 14:35:00,160.19,160.19,159.9,159.97,8066.0,155.7463,155.7463,155.4644,155.5324,8066.0
2020-01-10 14:40:00,159.99,159.99,159.8,159.85,6384.0,155.5519,155.5519,155.3672,155.4158,6384.0
2020-01-10 14:45:00,159.86,160.09,159.78,160.05,6186.0,155.4255,155.6491,155.3477,155.6102,6186.0
2020-01-10 14:50:00,160.06,160.11,159.88,159.97,6327.0,155.6199,155.6686,155.4449,155.5324,6327.0
2020-01-10 14:55:00,159.94,160.08,159.93,160.08,5665.0,155.5033,155.6394,155.4936,155.6394,5665.0
2020-01-10 15:00:00,160.08,160.11,159.95,160.06,3938.0,155.6394,155.6686,155.513,155.6199,3938.0
2020-01-10 15:05:00,160.04,160.04,159.63,159.67,6633.0,155.6005,155.6005,155.2019,155.2408,6633.0
2020-01-10 15:10:00,159.69,159.7,159.55,159.55,7803.0,155.2602,155.2699,155.1241,155.1241,7803.0
2020-01-10 15:15:00,159.54,159.54,159.29,159.37,5115.0,155.1144,155.1144,154.8713,154.9491,5115.0
2020-01-10 15:20:00,159.36,159.71,159.34,159.64,4557.0,154.9394,155.2797,154.9199,155.2116,4557.0
2020-01-10 15:25:00,159.6,159.66,159.56,159.61,4672.0,155.1727,155.231,155.1338,155.1824,4672.0
2020-01-10 15:30:00,159.58,159.58,159.27,159.27,6015.0,155.1533,155.1533,154.8519,154.8519,6015.0
2020-01-10 15:35:00,159.25,159.34,159.12,159.3,13275.0,154.8324,154.9199,154.706,154.881,13275.0
2020-01-10 15:40:00,159.24,159.32,158.65,158.91,23274.0,154.8227,154.9005,154.2491,154.5018,23274.0
2020-01-10 15:45:00,158.93,159.18,158.77,158.79,25113.0,154.5213,154.7644,154.3657,154.3852,25113.0
2020-01-10 15:50:00,158.76,159.28,158.76,159.16,40965.0,154.356,154.8616,154.356,154.7449,40965.0
2020-01-10 15:55:00,159.16,159.53,159.09,159.47,54066.0,154.7449,155.1046,154.6769,155.0463,54066.0
2020-01-13 09:30:00,160.6,160.86,159.01,159.17,30179.0,156.145,156.3978,154.5991,154.7546,30179.0
2020-01-13 09:35:00,159.05,159.51,158.92,159.0,3930.0,154.638,155.0852,154.5116,154.5894,3930.0
2020-01-13 09:40:00,159.17,159.17,158.3,158.81,7033.0,154.7546,154.7546,153.9088,154.4046,7033.0
2020-01-13 09:45:00,158.66,158.72,158.09,158.09,5554.0,154.2588,154.3171,153.7046,153.7046,5554.0
2020-01-13 09:50:00,158.35,158.67,158.21,158.44,4596.0,153.9574,154.2685,153.8213,154.0449,4596.0
2020-01-13 09:55:00,158.42,158.79,158.32,158.41,7076.0,154.0254,154.3852,153.9282,154.0157,7076.0
2020-01-13 10:00:00,158.44,158.6,158.3,158.4,9454.0,154.0449,154.2004,153.9088,154.006,9454.0
2020-01-13 10:05:00,158.41,158.5,158.04,158.27,16230.0,154.0157,154.1032,153.656,153.8796,16230.0
2020-01-13 10:10:00,158.16,158.28,157.9,158.11,13433.0,153.7727,153.8893,153.5199,153.724,13433.0
2020-01-13 10:15:00,157.94,158.18,157.62,157.72,18384.0,153.5588,153.7921,153.2476,153.3449,18384.0
2020-01-13 10:20:00,157.66,157.66,157.41,157.51,25774.0,153.2865,153.2865,153.0435,153.1407,25774.0
2020-01-13 10:25:00,157.51,157.51,157.02,157.04,23682.0,153.1407,153.1407,152.6643,152.6837,23682.0
2020-01-13 10:30:00,157.05,157.17,156.55,156.7,60115.0,152.6934,152.8101,152.2073,152.3532,60115.0
2020-01-13 10:35:00,156.65,156.83,156.47,156.5,25613.0,152.3045,152.4795,152.1295,152.1587,25613.0
2020-01-13 10:40:00,156.45,156.74,156.4,156.42,18067.0,152.1101,152.392,152.0615,152.0809,18067.0
2020-01-13 10:45:00,156.36,156.78,156.36,156.68,22292.0,152.0226,152.4309,152.0226,152.3337,22292.0
2020-01-13 10:50:00,156.67,156.78,156.45,156.54,10553.0,152.324,152.4309,152.1101,152.1976,10553.0
2020-01-13 10:55:00,156.55,156.65,156.44,156.47,4000.0,152.2073,152.3045,152.1004,152.1295,4000.0
2020-01-13 11:00:00,156.5,156.55,156.05,156.16,29525.0,152.1587,152.2073,151.7212,151.8281,29525.0
2020-01-13 11:05:00,156.12,156.21,156.0,156.18,26092.0,151.7892,151.8767,151.6726,151.8476,26092.0
2020-01-13 11:10:00,156.2,156.24,155.9,156.07,15369.0,151.867,151.9059,151.5753,151.7406,15369.0
2020-01-13 11:15:00,156.04,156.15,155.71,155.93,27284.0,151.7115,151.8184,151.3906,151.6045,27284.0
2020-01-13 11:20:00,155.93,156.08,155.86,156.0,15482.0,151.6045,151.7504,151.5365,151.6726,15482.0
2020-01-13 11:25:00,156.03,156.98,156.03,156.82,12677.0,151.7017,152.6254,151.7017,152.4698,12677.0
2020-01-13 11:30:00,156.83,157.07,156.7,157.0,19760.0,152.4795,152.7129,152.3532,152.6448,19760.0
2020-01-13 11:35:00,157.06,157.29,156.98,157.24,14768.0,152.7032,152.9268,152.6254,152.8782,14768.0
2020-01-13 11:40:00,157.35,157.38,156.82,156.97,28677.0,152.9851,153.0143,152.4698,152.6157,28677.0
2020-01-13 11:45:00,156.99,157.04,156.63,156.92,20628.0,152.6351,152.6837,152.2851,152.567,20628.0
2020-01-13 11:50:00,156.91,156.95,156.76,156.78,21535.0,152.5573,152.5962,152.4115,152.4309,21535.0
2020-01-13 11:55:00,156.86,157.56,156.85,157.43,26712.0,152.5087,153.1893,152.499,153.0629,26712.0
2020-01-13 12:00:00,157.42,157.46,157.26,157.34,13304.0,153.0532,153.0921,152.8976,152.9754,13304.0
2020-01-13 12:05:00,157.32,157.51,157.32,157.48,11856.0,152.956,153.1407,152.956,153.1115,11856.0
2020-01-13 12:10:00,157.44,157.49,157.25,157.33,17701.0,153.0726,153.1212,152.8879,152.9657,17701.0
2020-01-13 12:15:00,157.3,157.81,157.3,157.52,22307.0,152.9365,153.4324,152.9365,153.1504,22307.0
2020-01-13 12:20:00,157.48,157.55,157.31,157.4,8440.0,153.1115,153.1796,152.9462,153.0337,8440.0
2020-01-13 12:25:00,157.47,157.51,157.34,157.45,12274.0,153.1018,153.1407,152.9754,153.0823,12274.0
2020-01-13 12:30:00,157.48,157.59,157.45,157.56,6712.0,153.1115,153.2185,153.0823,153.1893,6712.0
2020-01-13 12:35:00,157.61,157.67,157.3,157.32,10921.0,153.2379,153.2962,152.9365,152.956,10921.0
2020-01-13 12:40:00,157.34,157.34,156.92,157.25,15085.0,152.9754,152.9754,152.567,152.8879,15085.0
2020-01-13 12:45:00,157.23,157.38,157.05,157.06,7363.0,152.8685,153.0143,152.6934,152.7032,7363.0
2020-01-13 12:50:00,157.05,157.19,157.04,157.13,5800.0,152.6934,152.8296,152.6837,152.7712,5800.0
2020-01-13 12:55:00,157.14,157.18,156.8,156.97,13326.0,152.7809,152.8198,152.4504,152.6157,13326.0
2020-01-13 13:00:00,156.98,157.15,156.96,157.06,5759.0,152.6254,152.7907,152.6059,152.7032,5759.0
2020-01-13 13:05:00,157.09,157.13,156.84,156.84,4025.0,152.7323,152.7712,152.4893,152.4893,4025.0
2020-01-13 13:10:00,156.83,156.83,156.51,156.56,5327.0,152.4795,152.4795,152.1684,152.217,5327.0
2020-01-13 13:15:00,156.56,156.57,156.29,156.36,10521.0,152.217,152.2268,151.9545,152.0226,10521.0
2020-01-13 13:20:00,156.4,156.48,156.21,156.3,5126.0,152.0615,152.1393,151.8767,151.9642,5126.0
2020-01-13 13:25:00,156.35,156.69,156.35,156.59,5000.0,152.0129,152.3434,152.0129,152.2462,5000.0
2020-01-13 13:30:00,156.67,156.67,156.24,156.25,7853.0,152.324,152.324,151.9059,151.9156,7853.0
2020-01-13 13:35:00,156.24,156.26,155.97,156.0,13936.0,151.9059,151.9254,151.6434,151.6726,13936.0
2020-01-13 13:40:00,156.0,156.51,156.0,156.29,8289.0,151.6726,152.1684,151.6726,151.9545,8289.0
2020-01-13 13:45:00,156.32,156.35,156.13,156.13,3775.0,151.9837,152.0129,151.799,151.799,3775.0
2020-01-13 13:50:00,156.09,156.7,156.08,156.68,15080.0,151.7601,152.3532,151.7504,152.3337,15080.0
2020-01-13 13:55:00,156.62,156.75,156.57,156.62,11100.0,152.2754,152.4018,152.2268,152.2754,11100.0
2020-01-13 14:00:00,156.65,156.7,156.6,156.7,1700.0,152.3045,152.3532,152.2559,152.3532,1700.0
2020-01-13 14:05:00,156.75,157.06,156.74,157.03,8407.0,152.4018,152.7032,152.392,152.674,8407.0
2020-01-13 14:10:00,157.0,157.24,156.89,157.24,5456.0,152.6448,152.8782,152.5379,152.8782,5456.0
2020-01-13 14:15:00,157.22,157.31,157.1,157.19,6129.0,152.8587,152.9462,152.7421,152.8296,6129.0
2020-01-13 14:20:00,157.19,157.21,156.94,156.97,6338.0,152.8296,152.849,152.5865,152.6157,6338.0
2020-01-13 14:25:00,156.97,157.02,156.91,157.0,3975.0,152.6157,152.6643,152.5573,152.6448,3975.0
2020-01-13 14:30:00,156.97,157.01,156.93,156.97,6850.0,152.6157,152.6546,152.5768,152.6157,6850.0
2020-01-13 14:35:00,156.99,157.07,156.86,156.91,5250.0,152.6351,152.7129,152.5087,152.5573,5250.0
2020-01-13 14:40:00,156.85,156.86,156.28,156.35,7319.0,152.499,152.5087,151.9448,152.0129,7319.0
2020-01-13 14:45:00,156.42,156.98,156.38,156.96,8288.0,152.0809,152.6254,152.042,152.6059,8288.0
2020-01-13 14:50:00,156.96,157.09,156.83,157.06,5567.0,152.6059,152.7323,152.4795,152.7032,5567.0
2020-01-13 14:55:00,157.06,157.24,157.04,157.19,4082.0,152.7032,152.8782,152.6837,152.8296,4082.0
2020-01-13 15:00:00,157.32,157.32,156.99,157.12,13403.0,152.956,152.956,152.6351,152.7615,13403.0
2020-01-13 15:05:00,157.12,157.17,157.01,157.09,3257.0,152.7615,152.8101,152.6546,152.7323,3257.0
2020-01-13 15:10:00,157.08,157.08,157.01,157.04,10464.0,152.7226,152.7226,152.6546,152.6837,10464.0
2020-01-13 15:15:00,157.0,157.09,156.92,157.0,11395.0,152.6448,152.7323,152.567,152.6448,11395.0
2020-01-13 15:20:00,157.02,157.05,156.98,157.04,7158.0,152.6643,152.6934,152.6254,152.6837,7158.0
2020-01-13 15:25:00,157.04,157.08,157.02,157.06,8547.0,152.6837,152.7226,152.6643,152.7032,8547.0
2020-01-13 15:30:00,157.05,157.29,157.02,157.22,13242.0,152.6934,152.9268,152.6643,152.8587,13242.0
2020-01-13 15:35:00,157.22,157.39,157.2,157.38,17173.0,152.8587,153.024,152.8393,153.0143,17173.0
2020-01-13 15:40:00,157.38,157.41,157.09,157.12,10306.0,153.0143,153.0435,152.7323,152.7615,10306.0
2020-01-13 15:45:00,157.1,157.2,156.94,156.95,17409.0,152.7421,152.8393,152.5865,152.5962,17409.0
2020-01-13 15:50:00,156.96,157.25,156.95,157.17,25836.0,152.6059,152.8879,152.5962,152.8101,25836.0
2020-01-13 15:55:00,157.16,157.46,156.98,157.44,53087.0,152.8004,153.0921,152.6254,153.0726,53087.0
2020-01-14 09:30:00,156.27,157.07,156.12,156.64,30368.0,151.9351,152.7129,151.7892,152.2948,30368.0
2020-01-14 09:35:00,156.64,156.85,156.25,156.47,8348.0,152.2948,152.499,151.9156,152.1295,8348.0
2020-01-14 09:40:00,156.48,156.58,155.99,156.43,11638.0,152.1393,152.2365,151.6628,152.0906,11638.0
2020-01-14 09:45:00,156.51,156.51,155.8,155.94,13984.0,152.1684,152.1684,151.4781,151.6142,13984.0
2020-01-14 09:50:00,155.85,155.97,155.52,155.76,16545.0,151.5267,151.6434,151.2059,151.4392,16545.0
2020-01-14 09:55:00,155.75,155.75,155.18,155.22,8894.0,151.4295,151.4295,150.8753,150.9142,8894.0
2020-01-14 10:00:00,155.34,155.43,155.2,155.33,12590.0,151.0309,151.1184,150.8948,151.0212,12590.0
2020-01-14 10:05:00,155.33,155.34,154.62,155.16,13978.0,151.0212,151.0309,150.3309,150.8559,13978.0
2020-01-14 10:10:00,155.39,155.59,155.25,155.43,8100.0,151.0795,151.2739,150.9434,151.1184,8100.0
2020-01-14 10:15:00,155.44,155.46,155.21,155.29,4716.0,151.1281,151.1476,150.9045,150.9823,4716.0
2020-01-14 10:20:00,155.31,155.31,155.0,155.02,6202.0,151.0017,151.0017,150.7003,150.7198,6202.0
2020-01-14 10:25:00,155.11,155.54,155.05,155.45,16934.0,150.8073,151.2253,150.7489,151.1378,16934.0
2020-01-14 10:30:00,155.32,155.51,155.18,155.31,17538.0,151.0114,151.1962,150.8753,151.0017,17538.0
2020-01-14 10:35:00,155.39,155.5,155.25,155.39,11843.0,151.0795,151.1864,150.9434,151.0795,11843.0
2020-01-14 10:40:00,155.4,155.48,155.23,155.29,17491.0,151.0892,151.167,150.9239,150.9823,17491.0
2020-01-14 10:45:00,155.29,155.48,155.27,155.35,25337.0,150.9823,151.167,150.9628,151.0406,25337.0
2020-01-14 10:50:00,155.37,155.37,155.08,155.12,10907.0,151.06,151.06,150.7781,150.817,10907.0
2020-01-14 10:55:00,155.14,155.14,154.89,154.99,13367.0,150.8364,150.8364,150.5934,150.6906,13367.0
2020-01-14 11:00:00,155.02,155.03,154.88,155.0,7361.0,150.7198,150.7295,150.5836,150.7003,7361.0
2020-01-14 11:05:00,155.0,155.28,154.94,155.23,19487.0,150.7003,150.9725,150.642,150.9239,19487.0
2020-01-14 11:10:00,155.2,155.71,155.15,155.35,19328.0,150.8948,151.3906,150.8461,151.0406,19328.0
2020-01-14 11:15:00,155.43,155.5,155.25,155.3,5711.0,151.1184,151.1864,150.9434,150.992,5711.0
2020-01-14 11:20:00,155.34,155.42,155.28,155.31,6258.0,151.0309,151.1087,150.9725,151.0017,6258.0
2020-01-14 11:25:00,155.34,155.37,155.07,155.09,7457.0,151.0309,151.06,150.7684,150.7878,7457.0
2020-01-14 11:30:00,155.09,155.09,154.91,155.01,6452.0,150.7878,150.7878,150.6128,150.71,6452.0
2020-01-14 11:35:00,155.06,155.17,155.03,155.09,3991.0,150.7586,150.8656,150.7295,150.7878,3991.0
2020-01-14 11:40:00,155.06,155.11,155.01,155.08,10639.0,150.7586,150.8073,150.71,150.7781,10639.0
2020-01-14 11:45:00,155.08,155.25,155.07,155.2,6336.0,150.7781,150.9434,150.7684,150.8948,6336.0
2020-01-14 11:50:00,155.18,155.27,155.17,155.19,7587.0,150.8753,150.9628,150.8656,150.885,7587.0
2020-01-14 11:55:00,155.2,155.27,155.13,155.19,12800.0,150.8948,150.9628,150.8267,150.885,12800.0
2020-01-14 12:00:00,155.16,155.25,155.06,155.06,8713.0,150.8559,150.9434,150.7586,150.7586,8713.0
2020-01-14 12:05:00,155.03,155.04,154.92,154.93,8672.0,150.7295,150.7392,150.6225,150.6323,8672.0
2020-01-14 12:10:00,154.94,155.03,154.91,155.03,4039.0,150.642,150.7295,150.6128,150.7295,4039.0
2020-01-14 12:15:00,155.1,155.23,155.09,155.14,5110.0,150.7975,150.9239,150.7878,150.8364,5110.0
2020-01-14 12:20:00,155.12,155.28,155.05,155.11,4830.0,150.817,150.9725,150.7489,150.8073,4830.0
2020-01-14 12:25:00,155.09,155.16,155.0,155.09,4710.0,150.7878,150.8559,150.7003,150.7878,4710.0
2020-01-14 12:30:00,155.07,155.25,155.05,155.11,6331.0,150.7684,150.9434,150.7489,150.8073,6331.0
2020-01-14 12:35:00,155.12,155.14,155.01,155.03,4994.0,150.817,150.8364,150.71,150.7295,4994.0
2020-01-14 12:40:00,155.04,155.06,155.0,155.01,5312.0,150.7392,150.7586,150.7003,150.71,5312.0
2020-01-14 12:45:00,155.04,155.06,154.85,154.85,12432.0,150.7392,150.7586,150.5545,150.5545,12432.0
2020-01-14 12:50:00,154.86,155.09,154.86,155.0,7502.0,150.5642,150.7878,150.5642,150.7003,7502.0
2020-01-14 12:55:00,155.0,155.02,154.74,154.77,8749.0,150.7003,150.7198,150.4475,150.4767,8749.0
2020-01-14 13:00:00,154.79,155.05,154.76,155.0,14785.0,150.4961,150.7489,150.467,150.7003,14785.0
2020-01-14 13:05:00,155.0,155.11,154.98,155.0,6791.0,150.7003,150.8073,150.6809,150.7003,6791.0
2020-01-14 13:10:00,154.99,155.07,154.99,155.07,5701.0,150.6906,150.7684,150.6906,150.7684,5701.0
2020-01-14 13:15:00,155.03,155.18,155.03,155.16,6588.0,150.7295,150.8753,150.7295,150.8559,6588.0
2020-01-14 13:20:00,155.17,155.17,154.97,155.0,7618.0,150.8656,150.8656,150.6711,150.7003,7618.0
2020-01-14 13:25:00,155.0,155.05,154.99,155.01,7627.0,150.7003,150.7489,150.6906,150.71,7627.0
2020-01-14 13:30:00,155.01,155.05,154.97,155.01,11478.0,150.71,150.7489,150.6711,150.71,11478.0
2020-01-14 13:35:00,155.01,155.04,154.11,154.43,16750.0,150.71,150.7392,149.835,150.1461,16750.0
2020-01-14 13:40:00,154.46,154.5,153.9,154.19,14315.0,150.1753,150.2142,149.6308,149.9128,14315.0
2020-01-14 13:45:00,154.05,154.08,153.39,153.44,12970.0,149.7767,149.8058,149.135,149.1836,12970.0
2020-01-14 13:50:00,153.55,153.75,153.37,153.63,19864.0,149.2905,149.485,149.1155,149.3683,19864.0
2020-01-14 13:55:00,153.59,153.59,153.3,153.39,5121.0,149.3294,149.3294,149.0475,149.135,5121.0
2020-01-14 14:00:00,153.36,153.53,152.8,152.83,19261.0,149.1058,149.2711,148.5613,148.5905,19261.0
2020-01-14 14:05:00,152.86,153.03,152.62,152.7,14323.0,148.6197,148.785,148.3863,148.4641,14323.0
2020-01-14 14:10:00,152.71,153.05,152.64,153.05,7368.0,148.4738,148.8044,148.4058,148.8044,7368.0
2020-01-14 14:15:00,153.09,153.47,152.75,152.83,11204.0,148.8433,149.2128,148.5127,148.5905,11204.0
2020-01-14 14:20:00,152.88,153.28,152.84,153.22,5902.0,148.6391,149.028,148.6002,148.9697,5902.0
2020-01-14 14:25:00,153.16,153.63,153.16,153.55,5982.0,148.9114,149.3683,148.9114,149.2905,5982.0
2020-01-14 14:30:00,153.5,153.97,153.46,153.94,6338.0,149.2419,149.6989,149.203,149.6697,6338.0
2020-01-14 14:35:00,153.94,154.13,153.94,154.13,4659.0,149.6697,149.8544,149.6697,149.8544,4659.0
2020-01-14 14:40:00,154.19,154.29,153.98,154.29,5870.0,149.9128,150.01,149.7086,150.01,5870.0
2020-01-14 14:45:00,154.19,154.61,154.19,154.56,7754.0,149.9128,150.3211,149.9128,150.2725,7754.0
2020-01-14 14:50:00,154.56,154.56,154.3,154.36,15869.0,150.2725,150.2725,150.0197,150.0781,15869.0
2020-01-14 14:55:00,154.29,154.31,153.99,154.18,9241.0,150.01,150.0295,149.7183,149.9031,9241.0
2020-01-14 15:00:00,154.1,154.29,154.09,154.16,5825.0,149.8253,150.01,149.8156,149.8836,5825.0
2020-01-14 15:05:00,154.11,154.17,153.99,154.09,6100.0,149.835,149.8933,149.7183,149.8156,6100.0
2020-01-14 15:10:00,154.04,154.06,153.64,153.71,6907.0,149.7669,149.7864,149.378,149.4461,6907.0
2020-01-14 15:15:00,153.69,153.77,153.58,153.74,6428.0,149.4266,149.5044,149.3197,149.4753,6428.0
2020-01-14 15:20:00,153.75,153.9,153.69,153.79,10816.0,149.485,149.6308,149.4266,149.5239,10816.0
2020-01-14 15:25:00,153.81,153.81,153.38,153.47,10010.0,149.5433,149.5433,149.1252,149.2128,10010.0
2020-01-14 15:30:00,153.48,153.63,153.36,153.48,15042.0,149.2225,149.3683,149.1058,149.2225,15042.0
2020-01-14 15:35:00,153.52,153.65,153.36,153.65,20770.0,149.2614,149.3878,149.1058,149.3878,20770.0
2020-01-14 15:40:00,153.65,153.82,153.64,153.69,14067.0,149.3878,149.553,149.378,149.4266,14067.0
2020-01-14 15:45:00,153.71,153.9,153.61,153.81,36997.0,149.4461,149.6308,149.3489,149.5433,36997.0
2020-01-14 15:50:00,153.8,153.98,153.64,153.95,27626.0,149.5336,149.7086,149.378,149.6794,27626.0
2020-01-14 15:55:00,153.97,154.35,153.93,154.35,99478.0,149.6989,150.0683,149.66,150.0683,99478.0
2020-01-15 09:30:00,153.24,154.0,152.8,152.81,18500.0,148.9891,149.7281,148.5613,148.5711,18500.0
2020-01-15 09:35:00,152.81,152.84,152.24,152.31,8027.0,148.5711,148.6002,148.0169,148.0849,8027.0
2020-01-15 09:40:00,152.5,152.78,152.4,152.57,6868.0,148.2697,148.5419,148.1724,148.3377,6868.0
2020-01-15 09:45:00,152.59,152.84,152.56,152.67,15285.0,148.3572,148.6002,148.328,148.4349,15285.0
2020-01-15 09:50:00,152.66,153.66,152.65,153.41,15222.0,148.4252,149.3975,148.4155,149.1544,15222.0
2020-01-15 09:55:00,153.51,153.58,153.31,153.43,7959.0,149.2516,149.3197,149.0572,149.1739,7959.0
2020-01-15 10:00:00,153.43,154.1,153.43,153.81,15755.0,149.1739,149.8253,149.1739,149.5433,15755.0
2020-01-15 10:05:00,153.72,153.8,153.58,153.58,10722.0,149.4558,149.5336,149.3197,149.3197,10722.0
2020-01-15 10:10:00,153.58,153.79,153.43,153.52,8504.0,149.3197,149.5239,149.1739,149.2614,8504.0
2020-01-15 10:15:00,153.58,153.84,153.51,153.84,2125.0,149.3197,149.5725,149.2516,149.5725,2125.0
2020-01-15 10:20:00,153.76,153.87,153.57,153.87,22688.0,149.4947,149.6017,149.31,149.6017,22688.0
2020-01-15 10:25:00,153.82,154.03,153.82,154.03,7138.0,149.553,149.7572,149.553,149.7572,7138.0
2020-01-15 10:30:00,154.0,154.32,153.88,154.28,7359.0,149.7281,150.0392,149.6114,150.0003,7359.0
2020-01-15 10:35:00,154.37,154.97,154.32,154.67,9863.0,150.0878,150.6711,150.0392,150.3795,9863.0
2020-01-15 10:40:00,154.67,154.87,154.59,154.61,10926.0,150.3795,150.5739,150.3017,150.3211,10926.0
2020-01-15 10:45:00,154.6,154.74,154.57,154.63,5605.0,150.3114,150.4475,150.2822,150.3406,5605.0
2020-01-15 10:50:00,154.67,155.09,154.63,155.08,26447.0,150.3795,150.7878,150.3406,150.7781,26447.0
2020-01-15 10:55:00,155.17,155.5,155.06,155.49,8038.0,150.8656,151.1864,150.7586,151.1767,8038.0
2020-01-15 11:00:00,155.42,155.58,155.32,155.58,7928.0,151.1087,151.2642,151.0114,151.2642,7928.0
2020-01-15 11:05:00,155.51,155.51,155.28,155.37,5393.0,151.1962,151.1962,150.9725,151.06,5393.0
2020-01-15 11:10:00,155.42,155.42,155.09,155.24,5950.0,151.1087,151.1087,150.7878,150.9337,5950.0
2020-01-15 11:15:00,155.26,155.38,155.23,155.37,2564.0,150.9531,151.0698,150.9239,151.06,2564.0
2020-01-15 11:20:00,155.46,155.87,155.46,155.72,5859.0,151.1476,151.5462,151.1476,151.4003,5859.0
2020-01-15 11:25:00,155.78,155.78,155.56,155.56,7055.0,151.4587,151.4587,151.2448,151.2448,7055.0
2020-01-15 11:30:00,155.61,155.76,155.54,155.65,7568.0,151.2934,151.4392,151.2253,151.3323,7568.0
2020-01-15 11:35:00,155.6,155.75,155.55,155.7,12216.0,151.2837,151.4295,151.2351,151.3809,12216.0
2020-01-15 11:40:00,155.7,156.0,155.6,155.97,6315.0,151.3809,151.6726,151.2837,151.6434,6315.0
2020-01-15 11:45:00,155.94,156.05,155.9,155.97,5390.0,151.6142,151.7212,151.5753,151.6434,5390.0
2020-01-15 11:50:00,155.97,156.03,155.84,155.84,3616.0,151.6434,151.7017,151.517,151.517,3616.0
2020-01-15 11:55:00,155.86,155.92,155.42,155.5,3200.0,151.5365,151.5948,151.1087,151.1864,3200.0
2020-01-15 12:00:00,155.5,155.5,155.2,155.2,4905.0,151.1864,151.1864,150.8948,150.8948,4905.0
2020-01-15 12:05:00,155.22,155.27,154.97,154.97,3300.0,150.9142,150.9628,150.6711,150.6711,3300.0
2020-01-15 12:10:00,154.93,155.24,154.87,155.24,7345.0,150.6323,150.9337,150.5739,150.9337,7345.0
2020-01-15 12:15:00,155.21,155.3,155.1,155.29,21470.0,150.9045,150.992,150.7975,150.9823,21470.0
2020-01-15 12:20:00,155.29,155.35,155.14,155.25,13426.0,150.9823,151.0406,150.8364,150.9434,13426.0
2020-01-15 12:25:00,155.37,155.51,155.33,155.33,2958.0,151.06,151.1962,151.0212,151.0212,2958.0
2020-01-15 12:30:00,155.33,155.36,154.88,154.92,8301.0,151.0212,151.0503,150.5836,150.6225,8301.0
2020-01-15 12:35:00,154.93,155.02,154.87,154.87,2339.0,150.6323,150.7198,150.5739,150.5739,2339.0
2020-01-15 12:40:00,154.85,154.89,154.77,154.85,3231.0,150.5545,150.5934,150.4767,150.5545,3231.0
2020-01-15 12:45:00,154.82,154.86,154.49,154.5,2615.0,150.5253,150.5642,150.2045,150.2142,2615.0
2020-01-15 12:50:00,154.5,154.54,154.3,154.49,3748.0,150.2142,150.2531,150.0197,150.2045,3748.0
2020-01-15 12:55:00,154.49,154.55,154.4,154.42,2942.0,150.2045,150.2628,150.117,150.1364,2942.0
2020-01-15 13:00:00,154.36,154.47,154.32,154.39,6404.0,150.0781,150.185,150.0392,150.1072,6404.0
2020-01-15 13:05:00,154.41,154.51,154.28,154.37,5813.0,150.1267,150.2239,150.0003,150.0878,5813.0
2020-01-15 13:10:00,154.36,154.39,154.2,154.32,3257.0,150.0781,150.1072,149.9225,150.0392,3257.0
2020-01-15 13:15:00,154.37,154.37,154.28,154.31,3579.0,150.0878,150.0878,150.0003,150.0295,3579.0
2020-01-15 13:20:00,154.34,154.36,154.09,154.13,4183.0,150.0586,150.0781,149.8156,149.8544,4183.0
2020-01-15 13:25:00,154.13,154.23,154.13,154.18,2968.0,149.8544,149.9517,149.8544,149.9031,2968.0
2020-01-15 13:30:00,154.23,154.42,154.03,154.3,4912.0,149.9517,150.1364,149.7572,150.0197,4912.0
2020-01-15 13:35:00,154.31,154.54,154.31,154.53,3761.0,150.0295,150.2531,150.0295,150.2433,3761.0
2020-01-15 13:40:00,154.51,154.55,154.42,154.51,5233.0,150.2239,150.2628,150.1364,150.2239,5233.0
2020-01-15 13:45:00,154.49,154.49,154.36,154.47,3462.0,150.2045,150.2045,150.0781,150.185,3462.0
2020-01-15 13:50:00,154.44,154.45,153.94,153.94,7735.0,150.1558,150.1656,149.6697,149.6697,7735.0
2020-01-15 13:55:00,153.81,153.81,153.65,153.68,3516.0,149.5433,149.5433,149.3878,149.4169,3516.0
2020-01-15 14:00:00,153.78,153.93,153.74,153.83,3500.0,149.5142,149.66,149.4753,149.5628,3500.0
2020-01-15 14:05:00,153.81,154.08,153.73,154.08,5378.0,149.5433,149.8058,149.4655,149.8058,5378.0
2020-01-15 14:10:00,154.14,154.4,154.14,154.37,4229.0,149.8642,150.117,149.8642,150.0878,4229.0
2020-01-15 14:15:00,154.37,154.37,154.22,154.31,2322.0,150.0878,150.0878,149.9419,150.0295,2322.0
2020-01-15 14:20:00,154.34,154.68,154.34,154.68,3346.0,150.0586,150.3892,150.0586,150.3892,3346.0
2020-01-15 14:25:00,154.68,154.96,154.65,154.94,6444.0,150.3892,150.6614,150.36,150.642,6444.0
2020-01-15 14:30:00,154.97,154.98,154.73,154.75,13504.0,150.6711,150.6809,150.4378,150.4572,13504.0
2020-01-15 14:35:00,154.75,154.8,154.64,154.66,7377.0,150.4572,150.5059,150.3503,150.3697,7377.0
2020-01-15 14:40:00,154.63,154.93,154.63,154.93,3560.0,150.3406,150.6323,150.3406,150.6323,3560.0
2020-01-15 14:45:00,154.94,155.18,154.94,155.05,3740.0,150.642,150.8753,150.642,150.7489,3740.0
2020-01-15 14:50:00,155.07,155.07,154.87,154.92,3330.0,150.7684,150.7684,150.5739,150.6225,3330.0
2020-01-15 14:55:00,154.92,155.14,154.89,154.9,5884.0,150.6225,150.8364,150.5934,150.6031,5884.0
2020-01-15 15:00:00,154.86,154.86,154.39,154.58,4249.0,150.5642,150.5642,150.1072,150.292,4249.0
2020-01-15 15:05:00,154.45,154.54,154.3,154.34,5826.0,150.1656,150.2531,150.0197,150.0586,5826.0
2020-01-15 15:10:00,154.31,154.49,154.3,154.45,9130.0,150.0295,150.2045,150.0197,150.1656,9130.0
2020-01-15 15:15:00,154.41,154.41,154.06,154.25,9962.0,150.1267,150.1267,149.7864,149.9711,9962.0
2020-01-15 15:20:00,154.25,154.29,154.1,154.18,4802.0,149.9711,150.01,149.8253,149.9031,4802.0
2020-01-15 15:25:00,154.22,154.22,153.79,153.9,4814.0,149.9419,149.9419,149.5239,149.6308,4814.0
2020-01-15 15:30:00,153.96,154.09,153.84,153.99,6939.0,149.6892,149.8156,149.5725,149.7183,6939.0
2020-01-15 15:35:00,153.99,154.17,153.99,154.16,5126.0,149.7183,149.8933,149.7183,149.8836,5126.0
2020-01-15 15:40:00,154.18,154.48,154.15,154.37,5746.0,149.9031,150.1947,149.8739,150.0878,5746.0
2020-01-15 15:45:00,154.42,154.66,154.42,154.6,6455.0,150.1364,150.3697,150.1364,150.3114,6455.0
2020-01-15 15:50:00,154.62,154.87,154.62,154.67,18333.0,150.3309,150.5739,150.3309,150.3795,18333.0
2020-01-15 15:55:00,154.67,154.98,154.58,154.91,35454.0,150.3795,150.6809,150.292,150.6128,35454.0
2020-01-16 09:30:00,156.03,156.43,155.51,155.95,20489.0,151.7017,152.0906,151.1962,151.624,20489.0
2020-01-16 09:35:00,156.05,157.04,155.96,156.73,14598.0,151.7212,152.6837,151.6337,152.3823,14598.0
2020-01-16 09:40:00,156.83,157.24,156.55,156.58,12063.0,152.4795,152.8782,152.2073,152.2365,12063.0
2020-01-16 09:45:00,156.69,156.69,156.11,156.35,7755.0,152.3434,152.3434,151.7795,152.0129,7755.0
2020-01-16 09:50:00,156.31,156.64,156.28,156.63,4861.0,151.974,152.2948,151.9448,152.2851,4861.0
2020-01-16 09:55:00,156.64,156.85,156.22,156.29,7345.0,152.2948,152.499,151.8865,151.9545,7345.0
2020-01-16 10:00:00,156.34,156.48,155.87,155.88,13109.0,152.0031,152.1393,151.5462,151.5559,13109.0
2020-01-16 10:05:00,155.88,156.15,155.8,156.01,16595.0,151.5559,151.8184,151.4781,151.6823,16595.0
2020-01-16 10:10:00,155.97,156.77,155.97,156.61,15579.0,151.6434,152.4212,151.6434,152.2656,15579.0
2020-01-16 10:15:00,156.55,157.18,156.54,156.94,6783.0,152.2073,152.8198,152.1976,152.5865,6783.0
2020-01-16 10:20:00,156.78,156.95,156.23,156.37,4805.0,152.4309,152.5962,151.8962,152.0323,4805.0
2020-01-16 10:25:00,156.44,156.78,156.24,156.78,3650.0,152.1004,152.4309,151.9059,152.4309,3650.0
2020-01-16 10:30:00,156.8,156.99,156.74,156.93,1443.0,152.4504,152.6351,152.392,152.5768,1443.0
2020-01-16 10:35:00,156.99,157.74,156.85,157.71,22159.0,152.6351,153.3643,152.499,153.3351,22159.0
2020-01-16 10:40:00,157.73,157.76,157.02,157.03,6940.0,153.3546,153.3837,152.6643,152.674,6940.0
2020-01-16 10:45:00,157.02,157.13,156.93,157.08,4317.0,152.6643,152.7712,152.5768,152.7226,4317.0
2020-01-16 10:50:00,157.07,157.45,156.99,157.45,6187.0,152.7129,153.0823,152.6351,153.0823,6187.0
2020-01-16 10:55:00,157.39,157.45,157.22,157.4,7647.0,153.024,153.0823,152.8587,153.0337,7647.0
2020-01-16 11:00:00,157.43,157.44,157.23,157.32,3700.0,153.0629,153.0726,152.8685,152.956,3700.0
2020-01-16 11:05:00,157.33,157.57,157.2,157.34,15618.0,152.9657,153.199,152.8393,152.9754,15618.0
2020-01-16 11:10:00,157.43,157.43,157.17,157.23,5791.0,153.0629,153.0629,152.8101,152.8685,5791.0
2020-01-16 11:15:00,157.27,157.27,157.07,157.13,1700.0,152.9073,152.9073,152.7129,152.7712,1700.0
2020-01-16 11:20:00,157.13,157.15,156.93,157.02,6093.0,152.7712,152.7907,152.5768,152.6643,6093.0
2020-01-16 11:25:00,157.03,157.12,156.83,157.09,4200.0,152.674,152.7615,152.4795,152.7323,4200.0
2020-01-16 11:30:00,157.1,157.24,157.08,157.2,5885.0,152.7421,152.8782,152.7226,152.8393,5885.0
2020-01-16 11:35:00,157.17,157.18,157.0,157.0,4212.0,152.8101,152.8198,152.6448,152.6448,4212.0
2020-01-16 11:40:00,157.0,157.07,156.92,156.92,2817.0,152.6448,152.7129,152.567,152.567,2817.0
2020-01-16 11:45:00,156.94,156.98,156.55,156.64,2799.0,152.5865,152.6254,152.2073,152.2948,2799.0
2020-01-16 11:50:00,156.64,157.0,156.64,157.0,4825.0,152.2948,152.6448,152.2948,152.6448,4825.0
2020-01-16 11:55:00,156.97,156.99,156.71,156.78,3520.0,152.6157,152.6351,152.3629,152.4309,3520.0
2020-01-16 12:00:00,156.78,157.04,156.77,157.04,1818.0,152.4309,152.6837,152.4212,152.6837,1818.0
2020-01-16 12:05:00,157.05,157.14,157.05,157.12,1823.0,152.6934,152.7809,152.6934,152.7615,1823.0
2020-01-16 12:10:00,157.05,157.05,156.78,156.78,5432.0,152.6934,152.6934,152.4309,152.4309,5432.0
2020-01-16 12:15:00,156.81,156.82,156.74,156.75,1808.0,152.4601,152.4698,152.392,152.4018,1808.0
2020-01-16 12:20:00,156.75,156.84,156.6,156.79,2755.0,152.4018,152.4893,152.2559,152.4407,2755.0
2020-01-16 12:25:00,156.79,156.83,156.75,156.75,500.0,152.4407,152.4795,152.4018,152.4018,500.0
2020-01-16 12:30:00,156.83,157.18,156.83,157.18,2065.0,152.4795,152.8198,152.4795,152.8198,2065.0
2020-01-16 12:35:00,157.22,157.28,157.16,157.17,1810.0,152.8587,152.9171,152.8004,152.8101,1810.0
2020-01-16 12:40:00,157.15,157.18,157.06,157.09,3114.0,152.7907,152.8198,152.7032,152.7323,3114.0
2020-01-16 12:45:00,157.15,157.35,157.14,157.26,1866.0,152.7907,152.9851,152.7809,152.8976,1866.0
2020-01-16 12:50:00,157.24,157.32,157.16,157.21,2631.0,152.8782,152.956,152.8004,152.849,2631.0
2020-01-16 12:55:00,157.28,157.54,157.23,157.46,12400.0,152.9171,153.1699,152.8685,153.0921,12400.0
2020-01-16 13:00:00,157.47,157.53,157.31,157.48,11033.0,153.1018,153.1601,152.9462,153.1115,11033.0
2020-01-16 13:05:00,157.45,157.53,157.4,157.47,9487.0,153.0823,153.1601,153.0337,153.1018,9487.0
2020-01-16 13:10:00,157.47,157.49,157.36,157.36,4648.0,153.1018,153.1212,152.9948,152.9948,4648.0
2020-01-16 13:15:00,157.36,157.44,157.24,157.33,16544.0,152.9948,153.0726,152.8782,152.9657,16544.0
2020-01-16 13:20:00,157.33,157.53,157.3,157.4,13854.0,152.9657,153.1601,152.9365,153.0337,13854.0
2020-01-16 13:25:00,157.39,157.46,157.23,157.28,3150.0,153.024,153.0921,152.8685,152.9171,3150.0
2020-01-16 13:30:00,157.29,157.33,157.17,157.33,3000.0,152.9268,152.9657,152.8101,152.9657,3000.0
2020-01-16 13:35:00,157.45,157.55,157.45,157.5,3106.0,153.0823,153.1796,153.0823,153.131,3106.0
2020-01-16 13:40:00,157.53,157.6,157.44,157.59,6197.0,153.1601,153.2282,153.0726,153.2185,6197.0
2020-01-16 13:45:00,157.57,157.67,157.57,157.62,3563.0,153.199,153.2962,153.199,153.2476,3563.0
2020-01-16 13:50:00,157.62,157.62,157.36,157.36,4500.0,153.2476,153.2476,152.9948,152.9948,4500.0
2020-01-16 13:55:00,157.37,157.43,157.37,157.39,2455.0,153.0046,153.0629,153.0046,153.024,2455.0
2020-01-16 14:00:00,157.4,157.53,157.39,157.5,5623.0,153.0337,153.1601,153.024,153.131,5623.0
2020-01-16 14:05:00,157.54,157.55,157.3,157.33,12470.0,153.1699,153.1796,152.9365,152.9657,12470.0
2020-01-16 14:10:00,157.29,157.29,157.06,157.18,8182.0,152.9268,152.9268,152.7032,152.8198,8182.0
2020-01-16 14:15:00,157.27,157.29,156.98,157.01,19024.0,152.9073,152.9268,152.6254,152.6546,19024.0
2020-01-16 14:20:00,156.93,157.17,156.93,157.06,6918.0,152.5768,152.8101,152.5768,152.7032,6918.0
2020-01-16 14:25:00,157.03,157.08,157.0,157.04,3821.0,152.674,152.7226,152.6448,152.6837,3821.0
2020-01-16 14:30:00,157.03,157.17,157.0,157.15,3601.0,152.674,152.8101,152.6448,152.7907,3601.0
2020-01-16 14:35:00,157.15,157.19,157.11,157.14,2650.0,152.7907,152.8296,152.7518,152.7809,2650.0
2020-01-16 14:40:00,157.15,157.26,157.14,157.18,5821.0,152.7907,152.8976,152.7809,152.8198,5821.0
2020-01-16 14:45:00,157.16,157.21,157.12,157.17,2206.0,152.8004,152.849,152.7615,152.8101,2206.0
2020-01-16 14:50:00,157.15,157.31,157.14,157.23,4269.0,152.7907,152.9462,152.7809,152.8685,4269.0
2020-01-16 14:55:00,157.25,157.43,157.24,157.28,4346.0,152.8879,153.0629,152.8782,152.9171,4346.0
2020-01-16 15:00:00,157.19,157.39,157.19,157.36,2311.0,152.8296,153.024,152.8296,152.9948,2311.0
2020-01-16 15:05:00,157.36,157.38,157.2,157.27,4137.0,152.9948,153.0143,152.8393,152.9073,4137.0
2020-01-16 15:10:00,157.24,157.36,157.22,157.34,3499.0,152.8782,152.9948,152.8587,152.9754,3499.0
2020-01-16 15:15:00,157.34,157.35,157.18,157.29,5014.0,152.9754,152.9851,152.8198,152.9268,5014.0
2020-01-16 15:20:00,157.31,157.44,157.27,157.39,9518.0,152.9462,153.0726,152.9073,153.024,9518.0
2020-01-16 15:25:00,157.39,157.43,157.32,157.41,5566.0,153.024,153.0629,152.956,153.0435,5566.0
2020-01-16 15:30:00,157.4,157.54,157.24,157.44,20995.0,153.0337,153.1699,152.8782,153.0726,20995.0
2020-01-16 15:35:00,157.43,157.5,157.35,157.44,7061.0,153.0629,153.131,152.9851,153.0726,7061.0
2020-01-16 15:40:00,157.43,157.48,157.4,157.46,6040.0,153.0629,153.1115,153.0337,153.0921,6040.0
2020-01-16 15:45:00,157.47,157.53,157.35,157.45,9784.0,153.1018,153.1601,152.9851,153.0823,9784.0
2020-01-16 15:50:00,157.45,157.55,157.37,157.46,26132.0,153.0823,153.1796,153.0046,153.0921,26132.0
2020-01-16 15:55:00,157.47,157.79,157.39,157.66,43331.0,153.1018,153.4129,153.024,153.2865,43331.0
2020-01-17 09:30:00,158.46,159.88,158.16,159.75,69871.0,154.0643,155.4449,153.7727,155.3185,69871.0
2020-01-17 09:35:00,159.89,159.9,159.08,159.18,8658.0,155.4547,155.4644,154.6671,154.7644,8658.0
2020-01-17 09:40:00,159.32,159.6,158.9,159.4,10641.0,154.9005,155.1727,154.4921,154.9783,10641.0
2020-01-17 09:45:00,159.51,161.0,159.51,160.97,17605.0,155.0852,156.5339,155.0852,156.5047,17605.0
2020-01-17 09:50:00,160.95,161.28,160.02,160.11,13016.0,156.4853,156.8061,155.5811,155.6686,13016.0
2020-01-17 09:55:00,160.14,160.7,160.06,160.7,5487.0,155.6977,156.2422,155.6199,156.2422,5487.0
2020-01-17 10:00:00,160.62,160.71,160.05,160.25,6386.0,156.1644,156.2519,155.6102,155.8047,6386.0
2020-01-17 10:05:00,160.24,160.24,159.94,160.06,3802.0,155.795,155.795,155.5033,155.6199,3802.0
2020-01-17 10:10:00,160.01,160.68,160.01,160.53,4764.0,155.5713,156.2227,155.5713,156.0769,4764.0
2020-01-17 10:15:00,160.56,160.73,160.49,160.65,5222.0,156.1061,156.2714,156.038,156.1936,5222.0
2020-01-17 10:20:00,160.72,160.99,160.71,160.91,3495.0,156.2616,156.5241,156.2519,156.4464,3495.0
2020-01-17 10:25:00,160.97,160.97,160.7,160.82,4019.0,156.5047,156.5047,156.2422,156.3589,4019.0
2020-01-17 10:30:00,160.76,160.85,160.2,160.28,5810.0,156.3005,156.388,155.7561,155.8338,5810.0
2020-01-17 10:35:00,160.36,160.48,160.0,160.05,111544.0,155.9116,156.0283,155.5616,155.6102,111544.0
2020-01-17 10:40:00,160.06,160.06,159.52,159.59,6326.0,155.6199,155.6199,155.0949,155.163,6326.0
2020-01-17 10:45:00,159.92,160.04,159.53,159.59,4664.0,155.4838,155.6005,155.1046,155.163,4664.0
2020-01-17 10:50:00,159.59,159.67,158.96,158.97,4125.0,155.163,155.2408,154.5505,154.5602,4125.0
2020-01-17 10:55:00,159.02,159.25,158.91,159.25,7876.0,154.6088,154.8324,154.5018,154.8324,7876.0
2020-01-17 11:00:00,159.38,159.41,159.2,159.25,4518.0,154.9588,154.988,154.7838,154.8324,4518.0
2020-01-17 11:05:00,159.26,159.39,158.99,159.36,6437.0,154.8421,154.9685,154.5796,154.9394,6437.0
2020-01-17 11:10:00,159.26,159.27,158.89,158.95,27118.0,154.8421,154.8519,154.4824,154.5407,27118.0
2020-01-17 11:15:00,158.95,159.29,158.86,159.14,9752.0,154.5407,154.8713,154.4532,154.7255,9752.0
2020-01-17 11:20:00,159.06,159.14,158.92,159.01,5600.0,154.6477,154.7255,154.5116,154.5991,5600.0
2020-01-17 11:25:00,158.98,159.38,158.97,159.38,4191.0,154.5699,154.9588,154.5602,154.9588,4191.0
2020-01-17 11:30:00,159.43,159.61,159.42,159.52,4118.0,155.0074,155.1824,154.9977,155.0949,4118.0
2020-01-17 11:35:00,159.48,159.66,159.45,159.62,5263.0,155.056,155.231,155.0269,155.1922,5263.0
2020-01-17 11:40:00,159.66,160.07,159.66,160.07,2518.0,155.231,155.6297,155.231,155.6297,2518.0
2020-01-17 11:45:00,160.09,160.14,159.95,160.14,3953.0,155.6491,155.6977,155.513,155.6977,3953.0
2020-01-17 11:50:00,160.13,160.17,159.95,159.95,3447.0,155.688,155.7269,155.513,155.513,3447.0
2020-01-17 11:55:00,159.9,160.03,159.9,160.0,1000.0,155.4644,155.5908,155.4644,155.5616,1000.0
2020-01-17 12:00:00,159.99,160.25,159.99,160.19,3653.0,155.5519,155.8047,155.5519,155.7463,3653.0
2020-01-17 12:05:00,160.19,160.31,160.18,160.27,3569.0,155.7463,155.863,155.7366,155.8241,3569.0
2020-01-17 12:10:00,160.24,160.38,160.24,160.35,6831.0,155.795,155.9311,155.795,155.9019,6831.0
2020-01-17 12:15:00,160.34,160.41,160.27,160.36,5174.0,155.8922,155.9602,155.8241,155.9116,5174.0
2020-01-17 12:20:00,160.35,160.36,160.01,160.03,7326.0,155.9019,155.9116,155.5713,155.5908,7326.0
2020-01-17 12:25:00,159.99,160.03,159.71,159.77,2810.0,155.5519,155.5908,155.2797,155.338,2810.0
2020-01-17 12:30:00,159.74,159.82,159.57,159.62,3196.0,155.3088,155.3866,155.1435,155.1922,3196.0
2020-01-17 12:35:00,159.63,160.07,159.63,159.77,4817.0,155.2019,155.6297,155.2019,155.338,4817.0
2020-01-17 12:40:00,159.77,159.82,159.52,159.63,2900.0,155.338,155.3866,155.0949,155.2019,2900.0
2020-01-17 12:45:00,159.7,159.7,159.49,159.52,2305.0,155.2699,155.2699,155.0658,155.0949,2305.0
2020-01-17 12:50:00,159.48,159.58,159.38,159.46,7866.0,155.056,155.1533,154.9588,155.0366,7866.0
2020-01-17 12:55:00,159.44,159.44,159.22,159.22,5475.0,155.0171,155.0171,154.8032,154.8032,5475.0
2020-01-17 13:00:00,159.27,159.33,159.25,159.33,1600.0,154.8519,154.9102,154.8324,154.9102,1600.0
2020-01-17 13:05:00,159.27,159.38,159.17,159.28,6534.0,154.8519,154.9588,154.7546,154.8616,6534.0
2020-01-17 13:10:00,159.26,159.34,159.18,159.2,4448.0,154.8421,154.9199,154.7644,154.7838,4448.0
2020-01-17 13:15:00,159.16,159.16,158.94,159.09,4508.0,154.7449,154.7449,154.531,154.6769,4508.0
2020-01-17 13:20:00,159.08,159.08,158.91,159.01,5800.0,154.6671,154.6671,154.5018,154.5991,5800.0
2020-01-17 13:25:00,158.93,159.01,158.81,158.87,6012.0,154.5213,154.5991,154.4046,154.463,6012.0
2020-01-17 13:30:00,158.87,158.96,158.85,158.96,2107.0,154.463,154.5505,154.4435,154.5505,2107.0
2020-01-17 13:35:00,158.87,158.9,158.79,158.89,1601.0,154.463,154.4921,154.3852,154.4824,1601.0
2020-01-17 13:40:00,158.85,159.09,158.85,159.09,4507.0,154.4435,154.6769,154.4435,154.6769,4507.0
2020-01-17 13:45:00,159.08,159.17,158.97,159.02,2366.0,154.6671,154.7546,154.5602,154.6088,2366.0
2020-01-17 13:50:00,159.03,159.11,158.99,159.01,5014.0,154.6185,154.6963,154.5796,154.5991,5014.0
2020-01-17 13:55:00,159.04,159.12,158.87,158.87,4500.0,154.6282,154.706,154.463,154.463,4500.0
2020-01-17 14:00:00,158.92,159.11,158.91,158.92,8060.0,154.5116,154.6963,154.5018,154.5116,8060.0
2020-01-17 14:05:00,158.94,159.01,158.92,158.95,2579.0,154.531,154.5991,154.5116,154.5407,2579.0
2020-01-17 14:10:00,158.92,158.93,158.65,158.71,4938.0,154.5116,154.5213,154.2491,154.3074,4938.0
2020-01-17 14:15:00,158.71,158.74,158.62,158.65,3127.0,154.3074,154.3366,154.2199,154.2491,3127.0
2020-01-17 14:20:00,158.61,158.66,158.52,158.6,4671.0,154.2102,154.2588,154.1227,154.2004,4671.0
2020-01-17 14:25:00,158.58,158.61,158.53,158.57,3125.0,154.181,154.2102,154.1324,154.1713,3125.0
2020-01-17 14:30:00,158.56,158.66,158.5,158.65,3425.0,154.1616,154.2588,154.1032,154.2491,3425.0
2020-01-17 14:35:00,158.71,158.71,158.35,158.54,5690.0,154.3074,154.3074,153.9574,154.1421,5690.0
2020-01-17 14:40:00,158.54,158.54,158.31,158.4,3729.0,154.1421,154.1421,153.9185,154.006,3729.0
2020-01-17 14:45:00,158.44,158.71,158.38,158.71,4025.0,154.0449,154.3074,153.9865,154.3074,4025.0
2020-01-17 14:50:00,158.63,158.75,158.56,158.72,4884.0,154.2296,154.3463,154.1616,154.3171,4884.0
2020-01-17 14:55:00,158.76,159.0,158.7,158.98,3922.0,154.356,154.5894,154.2977,154.5699,3922.0
2020-01-17 15:00:00,159.01,159.01,158.68,158.68,5607.0,154.5991,154.5991,154.2782,154.2782,5607.0
2020-01-17 15:05:00,158.68,158.75,158.55,158.61,3782.0,154.2782,154.3463,154.1518,154.2102,3782.0
2020-01-17 15:10:00,158.54,158.65,158.27,158.46,5967.0,154.1421,154.2491,153.8796,154.0643,5967.0
2020-01-17 15:15:00,158.36,158.55,158.21,158.21,4985.0,153.9671,154.1518,153.8213,153.8213,4985.0
2020-01-17 15:20:00,158.25,158.33,158.16,158.18,4247.0,153.8602,153.9379,153.7727,153.7921,4247.0
2020-01-17 15:25:00,158.14,158.41,158.14,158.41,5284.0,153.7532,154.0157,153.7532,154.0157,5284.0
2020-01-17 15:30:00,158.4,158.62,158.38,158.51,10631.0,154.006,154.2199,153.9865,154.1129,10631.0
2020-01-17 15:35:00,158.54,158.67,158.45,158.52,11411.0,154.1421,154.2685,154.0546,154.1227,11411.0
2020-01-17 15:40:00,158.61,158.77,158.53,158.69,7005.0,154.2102,154.3657,154.1324,154.288,7005.0
2020-01-17 15:45:00,158.69,158.73,158.55,158.59,12975.0,154.288,154.3268,154.1518,154.1907,12975.0
2020-01-17 15:50:00,158.61,158.8,158.6,158.8,25534.0,154.2102,154.3949,154.2004,154.3949,25534.0
2020-01-17 15:55:00,158.82,158.85,158.61,158.63,53805.0,154.4143,154.4435,154.2102,154.2296,53805.0
2020-01-21 09:30:00,157.9,157.9,157.07,157.73,18924.0,153.5199,153.5199,152.7129,153.3546,18924.0
2020-01-21 09:35:00,157.61,157.9,157.37,157.55,4616.0,153.2379,153.5199,153.0046,153.1796,4616.0
2020-01-21 09:40:00,157.62,157.67,156.96,157.28,9320.0,153.2476,153.2962,152.6059,152.9171,9320.0
2020-01-21 09:45:00,157.15,157.37,156.7,156.73,3772.0,152.7907,153.0046,152.3532,152.3823,3772.0
2020-01-21 09:50:00,156.74,156.94,156.52,156.75,3336.0,152.392,152.5865,152.1781,152.4018,3336.0
2020-01-21 09:55:00,156.73,156.87,156.01,156.01,8312.0,152.3823,152.5184,151.6823,151.6823,8312.0
2020-01-21 10:00:00,156.25,156.78,156.1,156.16,23140.0,151.9156,152.4309,151.7698,151.8281,23140.0
2020-01-21 10:05:00,156.2,156.2,155.58,155.8,15127.0,151.867,151.867,151.2642,151.4781,15127.0
2020-01-21 10:10:00,155.8,156.16,155.8,155.9,6305.0,151.4781,151.8281,151.4781,151.5753,6305.0
2020-01-21 10:15:00,155.84,155.84,155.4,155.79,18523.0,151.517,151.517,151.0892,151.4684,18523.0
2020-01-21 10:20:00,155.71,156.05,155.6,155.6,5557.0,151.3906,151.7212,151.2837,151.2837,5557.0
2020-01-21 10:25:00,155.61,155.83,155.37,155.83,12638.0,151.2934,151.5073,151.06,151.5073,12638.0
2020-01-21 10:30:00,155.88,156.02,155.66,155.88,8751.0,151.5559,151.692,151.342,151.5559,8751.0
2020-01-21 10:35:00,155.86,156.19,155.76,155.76,12500.0,151.5365,151.8573,151.4392,151.4392,12500.0
2020-01-21 10:40:00,155.75,155.83,155.55,155.55,4079.0,151.4295,151.5073,151.2351,151.2351,4079.0
2020-01-21 10:45:00,155.61,155.65,155.38,155.53,6561.0,151.2934,151.3323,151.0698,151.2156,6561.0
2020-01-21 10:50:00,155.44,155.44,154.79,155.0,28145.0,151.1281,151.1281,150.4961,150.7003,28145.0
2020-01-21 10:55:00,155.04,155.72,155.04,155.68,6237.0,150.7392,151.4003,150.7392,151.3614,6237.0
2020-01-21 11:00:00,155.68,155.68,155.52,155.52,4903.0,151.3614,151.3614,151.2059,151.2059,4903.0
2020-01-21 11:05:00,155.55,155.67,155.31,155.61,8270.0,151.2351,151.3517,151.0017,151.2934,8270.0
2020-01-21 11:10:00,155.51,155.53,155.07,155.13,7393.0,151.1962,151.2156,150.7684,150.8267,7393.0
2020-01-21 11:15:00,155.18,155.36,155.16,155.29,2800.0,150.8753,151.0503,150.8559,150.9823,2800.0
2020-01-21 11:20:00,155.2,155.3,154.89,154.96,5773.0,150.8948,150.992,150.5934,150.6614,5773.0
2020-01-21 11:25:00,154.97,155.35,154.89,155.25,4954.0,150.6711,151.0406,150.5934,150.9434,4954.0
2020-01-21 11:30:00,155.28,155.28,155.0,155.05,6878.0,150.9725,150.9725,150.7003,150.7489,6878.0
2020-01-21 11:35:00,155.07,155.41,155.05,155.38,2569.0,150.7684,151.0989,150.7489,151.0698,2569.0
2020-01-21 11:40:00,155.4,155.57,155.29,155.38,5377.0,151.0892,151.2545,150.9823,151.0698,5377.0
2020-01-21 11:45:00,155.34,155.82,155.34,155.71,3388.0,151.0309,151.4976,151.0309,151.3906,3388.0
2020-01-21 11:50:00,155.79,156.11,155.7,155.99,14983.0,151.4684,151.7795,151.3809,151.6628,14983.0
2020-01-21 11:55:00,156.02,156.44,156.0,156.44,13419.0,151.692,152.1004,151.6726,152.1004,13419.0
2020-01-21 12:00:00,156.45,156.59,156.44,156.59,3650.0,152.1101,152.2462,152.1004,152.2462,3650.0
2020-01-21 12:05:00,156.58,156.7,156.46,156.7,4102.0,152.2365,152.3532,152.1198,152.3532,4102.0
2020-01-21 12:10:00,156.75,156.84,156.68,156.83,3309.0,152.4018,152.4893,152.3337,152.4795,3309.0
2020-01-21 12:15:00,156.85,156.92,156.68,156.88,3207.0,152.499,152.567,152.3337,152.5282,3207.0
2020-01-21 12:20:00,156.96,157.1,156.87,157.1,3335.0,152.6059,152.7421,152.5184,152.7421,3335.0
2020-01-21 12:25:00,157.14,157.26,157.04,157.2,1908.0,152.7809,152.8976,152.6837,152.8393,1908.0
2020-01-21 12:30:00,157.12,157.32,157.08,157.3,3313.0,152.7615,152.956,152.7226,152.9365,3313.0
2020-01-21 12:35:00,157.32,157.33,157.15,157.28,12177.0,152.956,152.9657,152.7907,152.9171,12177.0
2020-01-21 12:40:00,157.3,157.34,157.18,157.28,1203.0,152.9365,152.9754,152.8198,152.9171,1203.0
2020-01-21 12:45:00,157.18,157.29,157.13,157.29,802.0,152.8198,152.9268,152.7712,152.9268,802.0
2020-01-21 12:50:00,157.22,157.34,157.21,157.27,2115.0,152.8587,152.9754,152.849,152.9073,2115.0
2020-01-21 12:55:00,157.28,157.36,157.28,157.36,1000.0,152.9171,152.9948,152.9171,152.9948,1000.0
2020-01-21 13:00:00,157.33,157.33,157.16,157.17,2502.0,152.9657,152.9657,152.8004,152.8101,2502.0
2020-01-21 13:05:00,157.12,157.12,157.02,157.09,2000.0,152.7615,152.7615,152.6643,152.7323,2000.0
2020-01-21 13:10:00,157.12,157.12,156.95,157.12,1001.0,152.7615,152.7615,152.5962,152.7615,1001.0
2020-01-21 13:15:00,157.08,157.11,156.81,156.81,1866.0,152.7226,152.7518,152.4601,152.4601,1866.0
2020-01-21 13:20:00,156.58,156.58,156.39,156.58,2318.0,152.2365,152.2365,152.0518,152.2365,2318.0
2020-01-21 13:25:00,156.59,156.59,156.47,156.5,1000.0,152.2462,152.2462,152.1295,152.1587,1000.0
2020-01-21 13:30:00,156.53,156.53,156.14,156.39,2700.0,152.1879,152.1879,151.8087,152.0518,2700.0
2020-01-21 13:35:00,156.32,156.41,156.16,156.18,2000.0,151.9837,152.0712,151.8281,151.8476,2000.0
2020-01-21 13:40:00,156.22,156.41,156.11,156.39,2152.0,151.8865,152.0712,151.7795,152.0518,2152.0
2020-01-21 13:45:00,156.46,156.52,156.07,156.11,2400.0,152.1198,152.1781,151.7406,151.7795,2400.0
2020-01-21 13:50:00,156.08,156.19,155.81,155.99,2010.0,151.7504,151.8573,151.4878,151.6628,2010.0
2020-01-21 13:55:00,155.99,156.07,155.88,155.94,2000.0,151.6628,151.7406,151.5559,151.6142,2000.0
2020-01-21 14:00:00,155.75,155.96,155.66,155.96,2143.0,151.4295,151.6337,151.342,151.6337,2143.0
2020-01-21 14:05:00,156.0,156.0,155.83,156.0,2500.0,151.6726,151.6726,151.5073,151.6726,2500.0
2020-01-21 14:10:00,155.93,156.05,155.88,156.05,800.0,151.6045,151.7212,151.5559,151.7212,800.0
2020-01-21 14:15:00,156.01,156.01,155.86,155.99,2000.0,151.6823,151.6823,151.5365,151.6628,2000.0
2020-01-21 14:20:00,155.9,156.0,155.83,155.9,1972.0,151.5753,151.6726,151.5073,151.5753,1972.0
2020-01-21 14:25:00,155.94,156.06,155.86,155.95,4505.0,151.6142,151.7309,151.5365,151.624,4505.0
2020-01-21 14:30:00,155.98,156.23,155.98,156.23,3896.0,151.6531,151.8962,151.6531,151.8962,3896.0
2020-01-21 14:35:00,156.23,156.23,155.91,156.22,2095.0,151.8962,151.8962,151.5851,151.8865,2095.0
2020-01-21 14:40:00,156.19,156.36,156.14,156.31,2400.0,151.8573,152.0226,151.8087,151.974,2400.0
2020-01-21 14:45:00,156.24,156.43,156.08,156.36,8757.0,151.9059,152.0906,151.7504,152.0226,8757.0
2020-01-21 14:50:00,156.35,156.35,156.04,156.1,16580.0,152.0129,152.0129,151.7115,151.7698,16580.0
2020-01-21 14:55:00,156.13,156.14,156.05,156.11,5780.0,151.799,151.8087,151.7212,151.7795,5780.0
2020-01-21 15:00:00,156.12,156.26,156.1,156.21,11535.0,151.7892,151.9254,151.7698,151.8767,11535.0
2020-01-21 15:05:00,156.21,156.24,156.1,156.24,4903.0,151.8767,151.9059,151.7698,151.9059,4903.0
2020-01-21 15:10:00,156.18,156.19,156.08,156.1,5204.0,151.8476,151.8573,151.7504,151.7698,5204.0
2020-01-21 15:15:00,156.11,156.12,156.05,156.05,3250.0,151.7795,151.7892,151.7212,151.7212,3250.0
2020-01-21 15:20:00,155.99,156.0,155.87,156.0,1600.0,151.6628,151.6726,151.5462,151.6726,1600.0
2020-01-21 15:25:00,156.04,156.11,155.95,156.05,4579.0,151.7115,151.7795,151.624,151.7212,4579.0
2020-01-21 15:30:00,156.03,156.11,155.81,155.81,4648.0,151.7017,151.7795,151.4878,151.4878,4648.0
2020-01-21 15:35:00,155.74,155.78,155.3,155.31,12704.0,151.4198,151.4587,150.992,151.0017,12704.0
2020-01-21 15:40:00,155.31,155.31,155.06,155.25,9703.0,151.0017,151.0017,150.7586,150.9434,9703.0
2020-01-21 15:45:00,155.27,155.31,155.06,155.11,11362.0,150.9628,151.0017,150.7586,150.8073,11362.0
2020-01-21 15:50:00,155.06,155.14,154.87,155.05,25413.0,150.7586,150.8364,150.5739,150.7489,25413.0
2020-01-21 15:55:00,155.09,155.23,154.91,155.01,51963.0,150.7878,150.9239,150.6128,150.71,51963.0
2020-01-22 09:30:00,156.43,156.43,155.5,156.03,13601.0,152.0906,152.0906,151.1864,151.7017,13601.0
2020-01-22 09:35:00,155.73,155.85,155.45,155.51,1000.0,151.4101,151.5267,151.1378,151.1962,1000.0
2020-01-22 09:40:00,155.34,155.96,155.14,155.96,3729.0,151.0309,151.6337,150.8364,151.6337,3729.0
2020-01-22 09:45:00,155.79,155.79,155.43,155.73,3900.0,151.4684,151.4684,151.1184,151.4101,3900.0
2020-01-22 09:50:00,155.54,155.6,155.38,155.6,2980.0,151.2253,151.2837,151.0698,151.2837,2980.0
2020-01-22 09:55:00,155.54,155.77,155.43,155.72,8648.0,151.2253,151.449,151.1184,151.4003,8648.0
2020-01-22 10:00:00,155.71,156.14,155.7,155.82,2850.0,151.3906,151.8087,151.3809,151.4976,2850.0
2020-01-22 10:05:00,155.9,156.21,155.54,156.09,3828.0,151.5753,151.8767,151.2253,151.7601,3828.0
2020-01-22 10:10:00,155.93,156.15,155.8,156.02,6300.0,151.6045,151.8184,151.4781,151.692,6300.0
2020-01-22 10:15:00,155.85,156.16,155.85,156.16,1600.0,151.5267,151.8281,151.5267,151.8281,1600.0
2020-01-22 10:20:00,156.12,156.41,155.94,156.41,3250.0,151.7892,152.0712,151.6142,152.0712,3250.0
2020-01-22 10:25:00,156.39,156.68,156.39,156.49,6199.0,152.0518,152.3337,152.0518,152.149,6199.0
2020-01-22 10:30:00,156.53,156.59,156.27,156.45,3801.0,152.1879,152.2462,151.9351,152.1101,3801.0
2020-01-22 10:35:00,156.44,156.95,156.42,156.79,9091.0,152.1004,152.5962,152.0809,152.4407,9091.0
2020-01-22 10:40:00,156.76,156.76,156.52,156.52,2700.0,152.4115,152.4115,152.1781,152.1781,2700.0
2020-01-22 10:45:00,156.53,156.65,156.3,156.41,10443.0,152.1879,152.3045,151.9642,152.0712,10443.0
2020-01-22 10:50:00,156.41,156.47,156.15,156.28,7978.0,152.0712,152.1295,151.8184,151.9448,7978.0
2020-01-22 10:55:00,156.25,156.25,155.42,155.43,39339.0,151.9156,151.9156,151.1087,151.1184,39339.0
2020-01-22 11:00:00,155.47,155.71,155.37,155.38,8371.0,151.1573,151.3906,151.06,151.0698,8371.0
2020-01-22 11:05:00,155.37,155.42,155.02,155.4,3550.0,151.06,151.1087,150.7198,151.0892,3550.0
2020-01-22 11:10:00,155.43,155.5,155.0,155.06,4463.0,151.1184,151.1864,150.7003,150.7586,4463.0
2020-01-22 11:15:00,155.08,155.23,155.01,155.23,2860.0,150.7781,150.9239,150.71,150.9239,2860.0
2020-01-22 11:20:00,155.3,155.52,155.16,155.52,3700.0,150.992,151.2059,150.8559,151.2059,3700.0
2020-01-22 11:25:00,155.41,155.72,155.41,155.72,2100.0,151.0989,151.4003,151.0989,151.4003,2100.0
2020-01-22 11:30:00,155.68,155.75,155.38,155.4,5803.0,151.3614,151.4295,151.0698,151.0892,5803.0
2020-01-22 11:35:00,155.52,155.6,155.42,155.55,2700.0,151.2059,151.2837,151.1087,151.2351,2700.0
2020-01-22 11:40:00,155.56,155.56,155.26,155.34,2686.0,151.2448,151.2448,150.9531,151.0309,2686.0
2020-01-22 11:45:00,155.22,155.29,155.03,155.08,1100.0,150.9142,150.9823,150.7295,150.7781,1100.0
2020-01-22 11:50:00,155.06,155.39,154.91,155.16,4350.0,150.7586,151.0795,150.6128,150.8559,4350.0
2020-01-22 11:55:00,155.04,155.18,155.02,155.02,3549.0,150.7392,150.8753,150.7198,150.7198,3549.0
2020-01-22 12:00:00,155.15,155.15,154.9,154.95,6980.0,150.8461,150.8461,150.6031,150.6517,6980.0
2020-01-22 12:05:00,154.96,155.06,154.86,154.97,6925.0,150.6614,150.7586,150.5642,150.6711,6925.0
2020-01-22 12:10:00,155.0,155.12,154.87,154.88,3259.0,150.7003,150.817,150.5739,150.5836,3259.0
2020-01-22 12:15:00,154.8,155.02,154.8,154.84,2001.0,150.5059,150.7198,150.5059,150.5447,2001.0
2020-01-22 12:20:00,154.81,154.89,154.67,154.78,3000.0,150.5156,150.5934,150.3795,150.4864,3000.0
2020-01-22 12:25:00,154.71,154.88,154.63,154.83,4711.0,150.4184,150.5836,150.3406,150.535,4711.0
2020-01-22 12:30:00,154.95,155.01,154.95,155.01,1607.0,150.6517,150.71,150.6517,150.71,1607.0
2020-01-22 12:35:00,154.99,154.99,154.82,154.9,5613.0,150.6906,150.6906,150.5253,150.6031,5613.0
2020-01-22 12:40:00,154.92,155.21,154.92,155.14,5138.0,150.6225,150.9045,150.6225,150.8364,5138.0
2020-01-22 12:45:00,155.14,155.25,155.13,155.19,2008.0,150.8364,150.9434,150.8267,150.885,2008.0
2020-01-22 12:50:00,155.11,155.2,155.09,155.18,4467.0,150.8073,150.8948,150.7878,150.8753,4467.0
2020-01-22 12:55:00,155.2,155.25,155.12,155.16,2504.0,150.8948,150.9434,150.817,150.8559,2504.0
2020-01-22 13:00:00,155.16,155.16,155.1,155.11,530.0,150.8559,150.8559,150.7975,150.8073,530.0
2020-01-22 13:05:00,155.08,155.15,155.03,155.15,4784.0,150.7781,150.8461,150.7295,150.8461,4784.0
2020-01-22 13:10:00,155.14,155.39,155.14,155.27,4259.0,150.8364,151.0795,150.8364,150.9628,4259.0
2020-01-22 13:15:00,155.29,155.3,155.24,155.25,2315.0,150.9823,150.992,150.9337,150.9434,2315.0
2020-01-22 13:20:00,155.24,155.36,155.24,155.3,1530.0,150.9337,151.0503,150.9337,150.992,1530.0
2020-01-22 13:25:00,155.39,155.39,155.27,155.27,2187.0,151.0795,151.0795,150.9628,150.9628,2187.0
2020-01-22 13:30:00,155.26,155.46,155.21,155.4,4847.0,150.9531,151.1476,150.9045,151.0892,4847.0
2020-01-22 13:35:00,155.4,155.61,155.35,155.61,2758.0,151.0892,151.2934,151.0406,151.2934,2758.0
2020-01-22 13:40:00,155.56,155.63,155.49,155.63,2973.0,151.2448,151.3128,151.1767,151.3128,2973.0
2020-01-22 13:45:00,155.54,155.64,155.5,155.55,2140.0,151.2253,151.3226,151.1864,151.2351,2140.0
2020-01-22 13:50:00,155.54,155.68,155.49,155.68,2550.0,151.2253,151.3614,151.1767,151.3614,2550.0
2020-01-22 13:55:00,155.66,155.72,155.6,155.7,2507.0,151.342,151.4003,151.2837,151.3809,2507.0
2020-01-22 14:00:00,155.69,155.7,155.32,155.42,3839.0,151.3712,151.3809,151.0114,151.1087,3839.0
2020-01-22 14:05:00,155.37,155.46,155.19,155.36,5200.0,151.06,151.1476,150.885,151.0503,5200.0
2020-01-22 14:10:00,155.34,155.54,155.33,155.52,4410.0,151.0309,151.2253,151.0212,151.2059,4410.0
2020-01-22 14:15:00,155.54,155.58,155.28,155.31,3963.0,151.2253,151.2642,150.9725,151.0017,3963.0
2020-01-22 14:20:00,155.32,155.5,155.25,155.46,6877.0,151.0114,151.1864,150.9434,151.1476,6877.0
2020-01-22 14:25:00,155.45,155.48,155.34,155.47,5114.0,151.1378,151.167,151.0309,151.1573,5114.0
2020-01-22 14:30:00,155.47,155.47,155.32,155.35,2810.0,151.1573,151.1573,151.0114,151.0406,2810.0
2020-01-22 14:35:00,155.4,155.5,155.4,155.5,2604.0,151.0892,151.1864,151.0892,151.1864,2604.0
2020-01-22 14:40:00,155.48,155.53,155.38,155.53,1601.0,151.167,151.2156,151.0698,151.2156,1601.0
2020-01-22 14:45:00,155.48,155.75,155.46,155.75,2902.0,151.167,151.4295,151.1476,151.4295,2902.0
2020-01-22 14:50:00,155.75,155.75,155.59,155.61,2806.0,151.4295,151.4295,151.2739,151.2934,2806.0
2020-01-22 14:55:00,155.56,155.84,155.56,155.83,3684.0,151.2448,151.517,151.2448,151.5073,3684.0
2020-01-22 15:00:00,155.8,155.8,155.64,155.64,3600.0,151.4781,151.4781,151.3226,151.3226,3600.0
2020-01-22 15:05:00,155.57,155.66,155.53,155.62,3645.0,151.2545,151.342,151.2156,151.3031,3645.0
2020-01-22 15:10:00,155.63,155.64,155.43,155.44,3250.0,151.3128,151.3226,151.1184,151.1281,3250.0
2020-01-22 15:15:00,155.43,155.53,155.34,155.53,4650.0,151.1184,151.2156,151.0309,151.2156,4650.0
2020-01-22 15:20:00,155.53,155.53,155.24,155.31,6434.0,151.2156,151.2156,150.9337,151.0017,6434.0
2020-01-22 15:25:00,155.26,155.63,155.2,155.62,4420.0,150.9531,151.3128,150.8948,151.3031,4420.0
2020-01-22 15:30:00,155.61,155.7,155.56,155.6,10298.0,151.2934,151.3809,151.2448,151.2837,10298.0
2020-01-22 15:35:00,155.58,155.81,155.58,155.7,5800.0,151.2642,151.4878,151.2642,151.3809,5800.0
2020-01-22 15:40:00,155.7,155.77,155.66,155.7,4798.0,151.3809,151.449,151.342,151.3809,4798.0
2020-01-22 15:45:00,155.7,155.95,155.65,155.95,7996.0,151.3809,151.624,151.3323,151.624,7996.0
2020-01-22 15:50:00,155.86,155.88,155.6,155.65,13244.0,151.5365,151.5559,151.2837,151.3323,13244.0
2020-01-22 15:55:00,155.65,155.71,155.22,155.3,55602.0,151.3323,151.3906,150.9142,150.992,55602.0
2020-01-23 09:30:00,153.66,153.94,152.36,152.54,13490.0,149.3975,149.6697,148.1335,148.3086,13490.0
2020-01-23 09:35:00,152.54,152.72,150.9,151.51,16802.0,148.3086,148.4836,146.714,147.3071,16802.0
2020-01-23 09:40:00,151.14,152.33,151.0,151.0,9105.0,146.9474,148.1044,146.8113,146.8113,9105.0
2020-01-23 09:45:00,150.96,151.6,150.84,151.21,44977.0,146.7724,147.3946,146.6557,147.0154,44977.0
2020-01-23 09:50:00,151.13,151.78,151.01,151.52,10150.0,146.9377,147.5696,146.821,147.3168,10150.0
2020-01-23 09:55:00,151.72,152.25,151.72,152.09,18085.0,147.5113,148.0266,147.5113,147.871,18085.0
2020-01-23 10:00:00,152.26,152.44,151.78,151.85,5977.0,148.0363,148.2113,147.5696,147.6377,5977.0
2020-01-23 10:05:00,151.89,151.97,151.6,151.96,5768.0,147.6766,147.7544,147.3946,147.7446,5768.0
2020-01-23 10:10:00,151.91,152.29,151.91,152.07,8285.0,147.696,148.0655,147.696,147.8516,8285.0
2020-01-23 10:15:00,152.09,152.13,151.55,151.56,15847.0,147.871,147.9099,147.346,147.3557,15847.0
2020-01-23 10:20:00,151.52,151.69,151.36,151.46,11036.0,147.3168,147.4821,147.1613,147.2585,11036.0
2020-01-23 10:25:00,151.5,151.73,151.23,151.63,25025.0,147.2974,147.521,147.0349,147.4238,25025.0
2020-01-23 10:30:00,151.63,152.4,151.63,152.19,11644.0,147.4238,148.1724,147.4238,147.9683,11644.0
2020-01-23 10:35:00,152.18,152.31,151.95,152.08,8712.0,147.9585,148.0849,147.7349,147.8613,8712.0
2020-01-23 10:40:00,152.02,152.46,151.94,152.25,23668.0,147.803,148.2308,147.7252,148.0266,23668.0
2020-01-23 10:45:00,152.25,152.26,151.75,151.86,3453.0,148.0266,148.0363,147.5405,147.6474,3453.0
2020-01-23 10:50:00,151.96,152.12,151.88,151.88,6621.0,147.7446,147.9002,147.6669,147.6669,6621.0
2020-01-23 10:55:00,151.88,152.15,151.78,152.02,4235.0,147.6669,147.9294,147.5696,147.803,4235.0
2020-01-23 11:00:00,151.96,152.16,151.83,152.12,8695.0,147.7446,147.9391,147.6182,147.9002,8695.0
2020-01-23 11:05:00,152.17,152.27,152.05,152.12,4400.0,147.9488,148.046,147.8321,147.9002,4400.0
2020-01-23 11:10:00,151.96,152.01,151.59,151.76,4039.0,147.7446,147.7933,147.3849,147.5502,4039.0
2020-01-23 11:15:00,151.75,151.76,151.11,151.22,14619.0,147.5405,147.5502,146.9182,147.0252,14619.0
2020-01-23 11:20:00,151.22,151.44,151.2,151.2,10030.0,147.0252,147.2391,147.0057,147.0057,10030.0
2020-01-23 11:25:00,151.27,151.63,151.27,151.44,9742.0,147.0738,147.4238,147.0738,147.2391,9742.0
2020-01-23 11:30:00,151.5,151.72,151.46,151.69,14262.0,147.2974,147.5113,147.2585,147.4821,14262.0
2020-01-23 11:35:00,151.58,151.99,151.58,151.95,38865.0,147.3752,147.7738,147.3752,147.7349,38865.0
2020-01-23 11:40:00,151.95,151.99,151.83,151.92,3001.0,147.7349,147.7738,147.6182,147.7057,3001.0
2020-01-23 11:45:00,151.88,151.93,151.52,151.52,2100.0,147.6669,147.7155,147.3168,147.3168,2100.0
2020-01-23 11:50:00,151.5,151.67,151.37,151.62,19730.0,147.2974,147.4627,147.171,147.4141,19730.0
2020-01-23 11:55:00,151.74,152.09,151.74,152.05,2000.0,147.5307,147.871,147.5307,147.8321,2000.0
2020-01-23 12:00:00,152.09,152.1,151.76,151.84,6258.0,147.871,147.8808,147.5502,147.628,6258.0
2020-01-23 12:05:00,151.77,151.95,151.64,151.77,7828.0,147.5599,147.7349,147.4335,147.5599,7828.0
2020-01-23 12:10:00,151.82,152.12,151.74,152.06,5085.0,147.6085,147.9002,147.5307,147.8419,5085.0
2020-01-23 12:15:00,151.99,152.06,151.76,151.76,16682.0,147.7738,147.8419,147.5502,147.5502,16682.0
2020-01-23 12:20:00,151.82,151.94,151.75,151.93,18326.0,147.6085,147.7252,147.5405,147.7155,18326.0
2020-01-23 12:25:00,151.94,151.97,151.79,151.8,2220.0,147.7252,147.7544,147.5794,147.5891,2220.0
2020-01-23 12:30:00,151.86,151.94,151.75,151.77,6978.0,147.6474,147.7252,147.5405,147.5599,6978.0
2020-01-23 12:35:00,151.71,151.77,151.41,151.47,12144.0,147.5016,147.5599,147.2099,147.2682,12144.0
2020-01-23 12:40:00,151.43,151.57,151.43,151.52,2023.0,147.2293,147.3655,147.2293,147.3168,2023.0
2020-01-23 12:45:00,151.57,151.63,151.43,151.45,4407.0,147.3655,147.4238,147.2293,147.2488,4407.0
2020-01-23 12:50:00,151.47,151.74,151.46,151.72,4455.0,147.2682,147.5307,147.2585,147.5113,4455.0
2020-01-23 12:55:00,151.76,151.76,151.59,151.63,1431.0,147.5502,147.5502,147.3849,147.4238,1431.0
2020-01-23 13:00:00,151.63,151.94,151.62,151.92,2600.0,147.4238,147.7252,147.4141,147.7057,2600.0
2020-01-23 13:05:00,151.98,152.07,151.9,151.92,3529.0,147.7641,147.8516,147.6863,147.7057,3529.0
2020-01-23 13:10:00,152.0,152.05,151.95,152.05,1801.0,147.7835,147.8321,147.7349,147.8321,1801.0
2020-01-23 13:15:00,152.02,152.06,151.95,152.02,4905.0,147.803,147.8419,147.7349,147.803,4905.0
2020-01-23 13:20:00,152.01,152.75,152.01,152.75,6601.0,147.7933,148.5127,147.7933,148.5127,6601.0
2020-01-23 13:25:00,152.75,152.93,152.65,152.65,5427.0,148.5127,148.6877,148.4155,148.4155,5427.0
2020-01-23 13:30:00,152.63,152.63,152.25,152.36,3500.0,148.3961,148.3961,148.0266,148.1335,3500.0
2020-01-23 13:35:00,152.38,152.49,152.29,152.49,1700.0,148.153,148.2599,148.0655,148.2599,1700.0
2020-01-23 13:40:00,152.53,153.0,152.53,152.92,2100.0,148.2988,148.7558,148.2988,148.678,2100.0
2020-01-23 13:45:00,152.99,153.07,152.95,152.96,1600.0,148.7461,148.8238,148.7072,148.7169,1600.0
2020-01-23 13:50:00,152.96,153.09,152.95,152.97,1800.0,148.7169,148.8433,148.7072,148.7266,1800.0
2020-01-23 13:55:00,153.12,153.55,153.1,153.55,3121.0,148.8725,149.2905,148.853,149.2905,3121.0
2020-01-23 14:00:00,153.53,153.77,153.51,153.66,3780.0,149.2711,149.5044,149.2516,149.3975,3780.0
2020-01-23 14:05:00,153.56,153.8,153.54,153.79,8828.0,149.3003,149.5336,149.2808,149.5239,8828.0
2020-01-23 14:10:00,153.9,153.99,153.62,153.69,5530.0,149.6308,149.7183,149.3586,149.4266,5530.0
2020-01-23 14:15:00,153.65,153.87,153.53,153.87,4213.0,149.3878,149.6017,149.2711,149.6017,4213.0
2020-01-23 14:20:00,154.01,154.12,153.97,153.97,8901.0,149.7378,149.8447,149.6989,149.6989,8901.0
2020-01-23 14:25:00,154.02,154.5,153.95,154.45,5754.0,149.7475,150.2142,149.6794,150.1656,5754.0
2020-01-23 14:30:00,154.5,154.59,154.38,154.39,7840.0,150.2142,150.3017,150.0975,150.1072,7840.0
2020-01-23 14:35:00,154.41,154.6,154.4,154.6,4750.0,150.1267,150.3114,150.117,150.3114,4750.0
2020-01-23 14:40:00,154.61,154.76,154.2,154.21,9723.0,150.3211,150.467,149.9225,149.9322,9723.0
2020-01-23 14:45:00,154.23,154.32,154.12,154.18,2027.0,149.9517,150.0392,149.8447,149.9031,2027.0
2020-01-23 14:50:00,154.34,154.39,154.32,154.35,2960.0,150.0586,150.1072,150.0392,150.0683,2960.0
2020-01-23 14:55:00,154.37,154.48,154.3,154.47,2625.0,150.0878,150.1947,150.0197,150.185,2625.0
2020-01-23 15:00:00,154.52,154.52,154.31,154.45,6294.0,150.2336,150.2336,150.0295,150.1656,6294.0
2020-01-23 15:05:00,154.4,154.47,154.24,154.25,5827.0,150.117,150.185,149.9614,149.9711,5827.0
2020-01-23 15:10:00,154.33,154.39,154.28,154.31,2700.0,150.0489,150.1072,150.0003,150.0295,2700.0
2020-01-23 15:15:00,154.34,154.48,154.34,154.48,2100.0,150.0586,150.1947,150.0586,150.1947,2100.0
2020-01-23 15:20:00,154.5,154.65,154.46,154.64,10284.0,150.2142,150.36,150.1753,150.3503,10284.0
2020-01-23 15:25:00,154.6,154.88,154.56,154.83,6813.0,150.3114,150.5836,150.2725,150.535,6813.0
2020-01-23 15:30:00,154.77,155.07,154.77,155.06,5257.0,150.4767,150.7684,150.4767,150.7586,5257.0
2020-01-23 15:35:00,155.03,155.13,154.97,155.13,10565.0,150.7295,150.8267,150.6711,150.8267,10565.0
2020-01-23 15:40:00,155.17,155.23,154.87,155.13,12236.0,150.8656,150.9239,150.5739,150.8267,12236.0
2020-01-23 15:45:00,155.13,155.35,155.06,155.18,17514.0,150.8267,151.0406,150.7586,150.8753,17514.0
2020-01-23 15:50:00,155.22,155.23,155.03,155.16,20015.0,150.9142,150.9239,150.7295,150.8559,20015.0
2020-01-23 15:55:00,155.17,155.34,155.09,155.16,37425.0,150.8656,151.0309,150.7878,150.8559,37425.0
2020-01-24 09:30:00,155.24,155.82,153.93,154.01,19893.0,150.9337,151.4976,149.66,149.7378,19893.0
2020-01-24 09:35:00,154.22,154.7,154.0,154.34,27295.0,149.9419,150.4086,149.7281,150.0586,27295.0
2020-01-24 09:40:00,154.24,155.67,154.14,155.03,28449.0,149.9614,151.3517,149.8642,150.7295,28449.0
2020-01-24 09:45:00,155.05,155.05,154.24,154.24,6841.0,150.7489,150.7489,149.9614,149.9614,6841.0
2020-01-24 09:50:00,154.41,154.41,153.59,153.66,6600.0,150.1267,150.1267,149.3294,149.3975,6600.0
2020-01-24 09:55:00,153.66,154.15,153.22,153.42,26744.0,149.3975,149.8739,148.9697,149.1641,26744.0
2020-01-24 10:00:00,153.31,153.36,152.58,152.78,11762.0,149.0572,149.1058,148.3474,148.5419,11762.0
2020-01-24 10:05:00,152.87,153.13,152.77,152.78,23207.0,148.6294,148.8822,148.5322,148.5419,23207.0
2020-01-24 10:10:00,152.78,153.1,152.63,152.71,4440.0,148.5419,148.853,148.3961,148.4738,4440.0
2020-01-24 10:15:00,152.81,152.86,152.4,152.4,26701.0,148.5711,148.6197,148.1724,148.1724,26701.0
2020-01-24 10:20:00,152.47,152.57,152.27,152.39,21077.0,148.2405,148.3377,148.046,148.1627,21077.0
2020-01-24 10:25:00,152.33,152.42,151.56,151.63,23950.0,148.1044,148.1919,147.3557,147.4238,23950.0
2020-01-24 10:30:00,151.57,151.78,151.3,151.32,13907.0,147.3655,147.5696,147.1029,147.1224,13907.0
2020-01-24 10:35:00,151.39,151.61,151.26,151.5,28658.0,147.1905,147.4043,147.0641,147.2974,28658.0
2020-01-24 10:40:00,151.54,151.57,150.89,150.98,10712.0,147.3363,147.3655,146.7043,146.7918,10712.0
2020-01-24 10:45:00,150.89,150.89,150.25,150.25,12563.0,146.7043,146.7043,146.0821,146.0821,12563.0
2020-01-24 10:50:00,150.25,150.49,150.25,150.41,7157.0,146.0821,146.3154,146.0821,146.2376,7157.0
2020-01-24 10:55:00,150.49,151.11,150.29,150.91,74091.0,146.3154,146.9182,146.121,146.7238,74091.0
2020-01-24 11:00:00,150.97,151.74,150.73,151.66,11911.0,146.7821,147.5307,146.5488,147.453,11911.0
2020-01-24 11:05:00,151.64,151.8,151.32,151.74,19835.0,147.4335,147.5891,147.1224,147.5307,19835.0
2020-01-24 11:10:00,151.77,151.94,151.72,151.72,4203.0,147.5599,147.7252,147.5113,147.5113,4203.0
2020-01-24 11:15:00,151.72,151.82,151.0,151.31,14539.0,147.5113,147.6085,146.8113,147.1127,14539.0
2020-01-24 11:20:00,151.27,151.4,151.1,151.22,4396.0,147.0738,147.2002,146.9085,147.0252,4396.0
2020-01-24 11:25:00,151.05,151.34,150.99,151.12,1816.0,146.8599,147.1418,146.8015,146.9279,1816.0
2020-01-24 11:30:00,151.18,151.18,150.84,151.07,20544.0,146.9863,146.9863,146.6557,146.8793,20544.0
2020-01-24 11:35:00,151.18,151.36,151.14,151.27,2840.0,146.9863,147.1613,146.9474,147.0738,2840.0
2020-01-24 11:40:00,151.28,151.33,150.7,150.85,5094.0,147.0835,147.1321,146.5196,146.6654,5094.0
2020-01-24 11:45:00,150.89,150.93,150.67,150.73,19742.0,146.7043,146.7432,146.4904,146.5488,19742.0
2020-01-24 11:50:00,150.78,150.91,150.63,150.7,3900.0,146.5974,146.7238,146.4515,146.5196,3900.0
2020-01-24 11:55:00,150.81,150.85,150.69,150.79,2100.0,146.6265,146.6654,146.5099,146.6071,2100.0
2020-01-24 12:00:00,150.71,150.95,150.66,150.95,3512.0,146.5293,146.7627,146.4807,146.7627,3512.0
2020-01-24 12:05:00,150.87,150.87,150.68,150.68,11903.0,146.6849,146.6849,146.5001,146.5001,11903.0
2020-01-24 12:10:00,150.67,150.9,150.63,150.8,3921.0,146.4904,146.714,146.4515,146.6168,3921.0
2020-01-24 12:15:00,150.82,150.83,150.19,150.19,8841.0,146.6363,146.646,146.0237,146.0237,8841.0
2020-01-24 12:20:00,150.23,150.59,150.22,150.59,1399.0,146.0626,146.4126,146.0529,146.4126,1399.0
2020-01-24 12:25:00,150.57,150.57,149.83,150.05,18684.0,146.3932,146.3932,145.6737,145.8876,18684.0
2020-01-24 12:30:00,150.16,150.51,150.07,150.51,5133.0,145.9946,146.3349,145.9071,146.3349,5133.0
2020-01-24 12:35:00,150.62,150.83,150.54,150.83,13427.0,146.4418,146.646,146.364,146.646,13427.0
2020-01-24 12:40:00,150.82,151.18,150.82,151.15,13159.0,146.6363,146.9863,146.6363,146.9571,13159.0
2020-01-24 12:45:00,151.14,151.23,150.96,151.2,2500.0,146.9474,147.0349,146.7724,147.0057,2500.0
2020-01-24 12:50:00,151.18,151.3,151.05,151.13,3840.0,146.9863,147.1029,146.8599,146.9377,3840.0
2020-01-24 12:55:00,151.09,151.19,150.93,151.13,1557.0,146.8988,146.996,146.7432,146.9377,1557.0
2020-01-24 13:00:00,151.21,151.21,150.64,150.64,2600.0,147.0154,147.0154,146.4613,146.4613,2600.0
2020-01-24 13:05:00,150.72,150.97,150.7,150.97,1270.0,146.539,146.7821,146.5196,146.7821,1270.0
2020-01-24 13:10:00,151.0,151.16,150.88,150.89,2213.0,146.8113,146.9668,146.6946,146.7043,2213.0
2020-01-24 13:15:00,150.97,150.98,150.85,150.85,1021.0,146.7821,146.7918,146.6654,146.6654,1021.0
2020-01-24 13:20:00,150.79,151.07,150.79,150.98,1100.0,146.6071,146.8793,146.6071,146.7918,1100.0
2020-01-24 13:25:00,151.02,151.02,150.61,150.61,1250.0,146.8307,146.8307,146.4321,146.4321,1250.0
2020-01-24 13:30:00,150.6,150.69,150.48,150.65,3664.0,146.4224,146.5099,146.3057,146.471,3664.0
2020-01-24 13:35:00,150.59,150.71,150.55,150.69,2139.0,146.4126,146.5293,146.3738,146.5099,2139.0
2020-01-24 13:40:00,150.63,150.67,150.56,150.57,900.0,146.4515,146.4904,146.3835,146.3932,900.0
2020-01-24 13:45:00,150.59,150.81,150.4,150.4,16540.0,146.4126,146.6265,146.2279,146.2279,16540.0
2020-01-24 13:50:00,150.41,150.46,150.24,150.36,7833.0,146.2376,146.2862,146.0724,146.189,7833.0
2020-01-24 13:55:00,150.32,150.38,150.22,150.3,3218.0,146.1501,146.2085,146.0529,146.1307,3218.0
2020-01-24 14:00:00,150.29,150.39,150.03,150.15,5295.0,146.121,146.2182,145.8682,145.9848,5295.0
2020-01-24 14:05:00,150.12,150.51,150.11,150.47,4818.0,145.9557,146.3349,145.946,146.296,4818.0
2020-01-24 14:10:00,150.42,150.42,150.27,150.27,2419.0,146.2474,146.2474,146.1015,146.1015,2419.0
2020-01-24 14:15:00,150.25,150.33,149.83,149.84,10312.0,146.0821,146.1599,145.6737,145.6834,10312.0
2020-01-24 14:20:00,149.81,149.85,149.51,149.74,7770.0,145.6543,145.6932,145.3626,145.5862,7770.0
2020-01-24 14:25:00,149.7,149.98,149.7,149.77,3622.0,145.5473,145.8196,145.5473,145.6154,3622.0
2020-01-24 14:30:00,149.74,150.29,149.66,150.29,7606.0,145.5862,146.121,145.5084,146.121,7606.0
2020-01-24 14:35:00,150.19,150.22,150.01,150.21,14600.0,146.0237,146.0529,145.8487,146.0432,14600.0
2020-01-24 14:40:00,150.3,150.33,150.09,150.11,4765.0,146.1307,146.1599,145.9265,145.946,4765.0
2020-01-24 14:45:00,150.14,150.25,149.9,150.25,4837.0,145.9751,146.0821,145.7418,146.0821,4837.0
2020-01-24 14:50:00,150.29,150.71,150.27,150.71,6257.0,146.121,146.5293,146.1015,146.5293,6257.0
2020-01-24 14:55:00,150.71,151.58,150.7,151.58,9876.0,146.5293,147.3752,146.5196,147.3752,9876.0
2020-01-24 15:00:00,151.66,151.75,151.48,151.73,23423.0,147.453,147.5405,147.278,147.521,23423.0
2020-01-24 15:05:00,151.75,151.79,151.25,151.4,14446.0,147.5405,147.5794,147.0543,147.2002,14446.0
2020-01-24 15:10:00,151.42,151.47,151.3,151.41,4128.0,147.2196,147.2682,147.1029,147.2099,4128.0
2020-01-24 15:15:00,151.45,151.86,151.45,151.67,9203.0,147.2488,147.6474,147.2488,147.4627,9203.0
2020-01-24 15:20:00,151.65,151.74,151.51,151.64,2771.0,147.4432,147.5307,147.3071,147.4335,2771.0
2020-01-24 15:25:00,151.61,151.85,151.57,151.72,9326.0,147.4043,147.6377,147.3655,147.5113,9326.0
2020-01-24 15:30:00,151.69,151.69,151.22,151.31,5278.0,147.4821,147.4821,147.0252,147.1127,5278.0
2020-01-24 15:35:00,151.28,151.53,151.22,151.25,7205.0,147.0835,147.3266,147.0252,147.0543,7205.0
2020-01-24 15:40:00,151.12,151.26,150.97,151.21,11431.0,146.9279,147.0641,146.7821,147.0154,11431.0
2020-01-24 15:45:00,151.3,151.6,151.28,151.59,10622.0,147.1029,147.3946,147.0835,147.3849,10622.0
2020-01-24 15:50:00,151.55,151.88,151.28,151.88,30718.0,147.346,147.6669,147.0835,147.6669,30718.0
2020-01-24 15:55:00,151.87,151.9,151.65,151.65,30125.0,147.6571,147.6863,147.4432,147.4432,30125.0
2020-01-27 09:30:00,146.54,146.98,146.04,146.62,37384.0,142.475,142.9028,141.9889,142.5528,37384.0
2020-01-27 09:35:00,146.69,147.76,146.24,147.47,34192.0,142.6208,143.6611,142.1833,143.3792,34192.0
2020-01-27 09:40:00,147.96,148.6,147.23,148.6,22164.0,143.8556,144.4778,143.1458,144.4778,22164.0
2020-01-27 09:45:00,148.55,149.72,148.5,149.04,25150.0,144.4292,145.5668,144.3806,144.9056,25150.0
2020-01-27 09:50:00,149.01,149.34,148.75,148.76,11838.0,144.8765,145.1973,144.6237,144.6334,11838.0
2020-01-27 09:55:00,148.93,149.01,148.35,148.55,4550.0,144.7987,144.8765,144.2348,144.4292,4550.0
2020-01-27 10:00:00,148.59,148.66,147.89,147.99,11562.0,144.4681,144.5362,143.7875,143.8848,11562.0
2020-01-27 10:05:00,148.02,148.4,147.92,148.2,6719.0,143.9139,144.2834,143.8167,144.0889,6719.0
2020-01-27 10:10:00,148.11,148.3,147.86,148.27,2407.0,144.0014,144.1862,143.7584,144.157,2407.0
2020-01-27 10:15:00,148.28,148.61,147.99,148.02,16022.0,144.1667,144.4876,143.8848,143.9139,16022.0
2020-01-27 10:20:00,148.06,148.72,148.0,148.72,6275.0,143.9528,144.5945,143.8945,144.5945,6275.0
2020-01-27 10:25:00,148.89,149.33,148.83,149.17,4364.0,144.7598,145.1876,144.7015,145.032,4364.0
2020-01-27 10:30:00,149.24,149.32,148.56,148.86,9808.0,145.1001,145.1779,144.439,144.7306,9808.0
2020-01-27 10:35:00,148.86,148.94,148.41,148.59,5326.0,144.7306,144.8084,144.2931,144.4681,5326.0
2020-01-27 10:40:00,148.59,148.62,147.99,148.01,3559.0,144.4681,144.4973,143.8848,143.9042,3559.0
2020-01-27 10:45:00,148.02,148.02,147.7,147.89,17898.0,143.9139,143.9139,143.6028,143.7875,17898.0
2020-01-27 10:50:00,147.85,147.91,147.26,147.34,10285.0,143.7487,143.807,143.175,143.2528,10285.0
2020-01-27 10:55:00,147.26,147.64,147.18,147.63,16152.0,143.175,143.5445,143.0972,143.5348,16152.0
2020-01-27 11:00:00,147.69,147.82,147.51,147.57,12210.0,143.5931,143.7195,143.4181,143.4764,12210.0
2020-01-27 11:05:00,147.68,147.69,147.27,147.36,13363.0,143.5834,143.5931,143.1847,143.2722,13363.0
2020-01-27 11:10:00,147.28,147.28,146.83,147.0,5465.0,143.1945,143.1945,142.7569,142.9222,5465.0
2020-01-27 11:15:00,147.06,147.06,146.64,146.72,23651.0,142.9806,142.9806,142.5722,142.65,23651.0
2020-01-27 11:20:00,146.77,146.87,146.45,146.83,16735.0,142.6986,142.7958,142.3875,142.7569,16735.0
2020-01-27 11:25:00,146.87,146.87,146.48,146.78,10159.0,142.7958,142.7958,142.4167,142.7083,10159.0
2020-01-27 11:30:00,146.73,146.99,146.63,146.72,15347.0,142.6597,142.9125,142.5625,142.65,15347.0
2020-01-27 11:35:00,146.78,147.2,146.72,146.95,14891.0,142.7083,143.1167,142.65,142.8736,14891.0
2020-01-27 11:40:00,146.99,147.04,146.83,147.02,8622.0,142.9125,142.9611,142.7569,142.9417,8622.0
2020-01-27 11:45:00,147.03,147.08,146.88,146.94,3900.0,142.9514,143.0,142.8056,142.8639,3900.0
2020-01-27 11:50:00,146.96,147.07,146.73,146.94,7868.0,142.8833,142.9903,142.6597,142.8639,7868.0
2020-01-27 11:55:00,146.86,146.95,146.82,146.82,2676.0,142.7861,142.8736,142.7472,142.7472,2676.0
2020-01-27 12:00:00,146.82,146.86,146.37,146.65,18948.0,142.7472,142.7861,142.3097,142.5819,18948.0
2020-01-27 12:05:00,146.66,147.27,146.65,147.16,5984.0,142.5917,143.1847,142.5819,143.0778,5984.0
2020-01-27 12:10:00,147.21,147.25,146.84,146.86,7264.0,143.1264,143.1653,142.7667,142.7861,7264.0
2020-01-27 12:15:00,146.89,147.12,146.79,146.99,16421.0,142.8153,143.0389,142.7181,142.9125,16421.0
2020-01-27 12:20:00,147.0,147.52,146.95,147.22,6913.0,142.9222,143.4278,142.8736,143.1361,6913.0
2020-01-27 12:25:00,147.19,147.31,147.09,147.19,3964.0,143.107,143.2236,143.0097,143.107,3964.0
2020-01-27 12:30:00,147.25,147.25,147.1,147.12,8325.0,143.1653,143.1653,143.0195,143.0389,8325.0
2020-01-27 12:35:00,147.09,147.24,147.03,147.18,8934.0,143.0097,143.1556,142.9514,143.0972,8934.0
2020-01-27 12:40:00,147.2,147.4,147.2,147.31,5500.0,143.1167,143.3111,143.1167,143.2236,5500.0
2020-01-27 12:45:00,147.31,147.34,146.99,147.05,14958.0,143.2236,143.2528,142.9125,142.9708,14958.0
2020-01-27 12:50:00,147.03,147.03,146.75,146.79,3800.0,142.9514,142.9514,142.6792,142.7181,3800.0
2020-01-27 12:55:00,146.86,147.04,146.78,146.94,4486.0,142.7861,142.9611,142.7083,142.8639,4486.0
2020-01-27 13:00:00,146.99,147.48,146.99,147.36,4524.0,142.9125,143.3889,142.9125,143.2722,4524.0
2020-01-27 13:05:00,147.32,147.42,147.21,147.24,3482.0,143.2334,143.3306,143.1264,143.1556,3482.0
2020-01-27 13:10:00,147.18,147.19,147.02,147.15,4200.0,143.0972,143.107,142.9417,143.0681,4200.0
2020-01-27 13:15:00,147.1,147.24,147.08,147.23,4400.0,143.0195,143.1556,143.0,143.1458,4400.0
2020-01-27 13:20:00,147.27,147.44,147.19,147.24,3920.0,143.1847,143.35,143.107,143.1556,3920.0
2020-01-27 13:25:00,147.27,147.57,147.27,147.53,19816.0,143.1847,143.4764,143.1847,143.4375,19816.0
2020-01-27 13:30:00,147.47,147.57,147.32,147.32,5500.0,143.3792,143.4764,143.2334,143.2334,5500.0
2020-01-27 13:35:00,147.34,147.5,147.33,147.41,5590.0,143.2528,143.4084,143.2431,143.3209,5590.0
2020-01-27 13:40:00,147.38,147.38,147.16,147.17,4050.0,143.2917,143.2917,143.0778,143.0875,4050.0
2020-01-27 13:45:00,147.2,147.2,146.95,147.0,4600.0,143.1167,143.1167,142.8736,142.9222,4600.0
2020-01-27 13:50:00,147.0,147.0,146.67,146.68,3634.0,142.9222,142.9222,142.6014,142.6111,3634.0
2020-01-27 13:55:00,146.72,146.86,146.59,146.83,11857.0,142.65,142.7861,142.5236,142.7569,11857.0
2020-01-27 14:00:00,146.9,146.9,146.59,146.77,5453.0,142.825,142.825,142.5236,142.6986,5453.0
2020-01-27 14:05:00,146.77,146.95,146.7,146.95,14447.0,142.6986,142.8736,142.6306,142.8736,14447.0
2020-01-27 14:10:00,147.0,147.2,146.9,147.0,5261.0,142.9222,143.1167,142.825,142.9222,5261.0
2020-01-27 14:15:00,146.98,147.12,146.87,146.88,6040.0,142.9028,143.0389,142.7958,142.8056,6040.0
2020-01-27 14:20:00,146.82,146.88,146.64,146.82,3720.0,142.7472,142.8056,142.5722,142.7472,3720.0
2020-01-27 14:25:00,146.83,147.04,146.83,146.91,5220.0,142.7569,142.9611,142.7569,142.8347,5220.0
2020-01-27 14:30:00,146.86,147.0,146.66,146.77,3586.0,142.7861,142.9222,142.5917,142.6986,3586.0
2020-01-27 14:35:00,146.88,146.92,146.67,146.92,3300.0,142.8056,142.8444,142.6014,142.8444,3300.0
2020-01-27 14:40:00,146.79,146.84,146.69,146.77,8002.0,142.7181,142.7667,142.6208,142.6986,8002.0
2020-01-27 14:45:00,146.72,146.77,146.56,146.64,4535.0,142.65,142.6986,142.4944,142.5722,4535.0
2020-01-27 14:50:00,146.59,146.83,146.48,146.6,7791.0,142.5236,142.7569,142.4167,142.5333,7791.0
2020-01-27 14:55:00,146.6,146.77,146.5,146.6,5404.0,142.5333,142.6986,142.4361,142.5333,5404.0
2020-01-27 15:00:00,146.57,146.86,146.53,146.74,2222.0,142.5042,142.7861,142.4653,142.6694,2222.0
2020-01-27 15:05:00,146.78,146.87,146.65,146.72,6626.0,142.7083,142.7958,142.5819,142.65,6626.0
2020-01-27 15:10:00,146.65,146.78,146.46,146.77,4838.0,142.5819,142.7083,142.3972,142.6986,4838.0
2020-01-27 15:15:00,146.79,147.26,146.79,147.06,7590.0,142.7181,143.175,142.7181,142.9806,7590.0
2020-01-27 15:20:00,147.04,147.21,147.0,147.14,7159.0,142.9611,143.1264,142.9222,143.0583,7159.0
2020-01-27 15:25:00,147.08,147.1,146.9,146.97,5982.0,143.0,143.0195,142.825,142.8931,5982.0
2020-01-27 15:30:00,146.94,146.97,146.66,146.83,16203.0,142.8639,142.8931,142.5917,142.7569,16203.0
2020-01-27 15:35:00,146.76,146.86,146.67,146.72,21087.0,142.6889,142.7861,142.6014,142.65,21087.0
2020-01-27 15:40:00,146.71,147.07,146.69,146.89,22345.0,142.6403,142.9903,142.6208,142.8153,22345.0
2020-01-27 15:45:00,146.86,146.96,146.72,146.75,13831.0,142.7861,142.8833,142.65,142.6792,13831.0
2020-01-27 15:50:00,146.78,146.98,146.61,146.89,39712.0,142.7083,142.9028,142.543,142.8153,39712.0
2020-01-27 15:55:00,146.89,146.91,146.24,146.29,104474.0,142.8153,142.8347,142.1833,142.2319,104474.0
2020-01-28 09:30:00,148.09,149.3,148.07,148.52,24294.0,143.982,145.1584,143.9625,144.4001,24294.0
2020-01-28 09:35:00,148.55,148.78,147.87,148.13,5483.0,144.4292,144.6529,143.7681,144.0209,5483.0
2020-01-28 09:40:00,147.53,148.02,147.31,148.02,13458.0,143.4375,143.9139,143.2236,143.9139,13458.0
2020-01-28 09:45:00,148.18,148.19,147.41,147.63,12256.0,144.0695,144.0792,143.3209,143.5348,12256.0
2020-01-28 09:50:00,147.66,148.24,147.4,148.23,13501.0,143.5639,144.1278,143.3111,144.1181,13501.0
2020-01-28 09:55:00,148.17,148.38,148.11,148.38,5415.0,144.0598,144.2639,144.0014,144.2639,5415.0
2020-01-28 10:00:00,148.4,148.77,148.39,148.56,5989.0,144.2834,144.6431,144.2737,144.439,5989.0
2020-01-28 10:05:00,148.49,149.18,148.48,149.06,7672.0,144.3709,145.0418,144.3612,144.9251,7672.0
2020-01-28 10:10:00,149.16,149.43,149.08,149.32,7535.0,145.0223,145.2848,144.9445,145.1779,7535.0
2020-01-28 10:15:00,149.39,149.43,149.1,149.13,5430.0,145.2459,145.2848,144.964,144.9931,5430.0
2020-01-28 10:20:00,149.23,149.52,149.12,149.52,6333.0,145.0904,145.3723,144.9834,145.3723,6333.0
2020-01-28 10:25:00,149.57,149.76,149.41,149.42,6134.0,145.4209,145.6057,145.2654,145.2751,6134.0
2020-01-28 10:30:00,149.25,149.37,148.96,149.35,4943.0,145.1098,145.2265,144.8279,145.207,4943.0
2020-01-28 10:35:00,149.3,149.65,149.17,149.36,5509.0,145.1584,145.4987,145.032,145.2168,5509.0
2020-01-28 10:40:00,149.43,149.58,149.35,149.5,4872.0,145.2848,145.4307,145.207,145.3529,4872.0
2020-01-28 10:45:00,149.56,149.68,149.28,149.28,5400.0,145.4112,145.5279,145.139,145.139,5400.0
2020-01-28 10:50:00,149.33,149.35,149.13,149.14,4699.0,145.1876,145.207,144.9931,145.0029,4699.0
2020-01-28 10:55:00,149.21,149.21,148.8,149.1,6089.0,145.0709,145.0709,144.6723,144.964,6089.0
2020-01-28 11:00:00,149.11,149.17,148.56,148.56,3300.0,144.9737,145.032,144.439,144.439,3300.0
2020-01-28 11:05:00,148.61,148.76,148.58,148.68,3768.0,144.4876,144.6334,144.4584,144.5556,3768.0
2020-01-28 11:10:00,148.71,148.96,148.67,148.84,3053.0,144.5848,144.8279,144.5459,144.7112,3053.0
2020-01-28 11:15:00,148.79,149.16,148.76,149.06,3620.0,144.6626,145.0223,144.6334,144.9251,3620.0
2020-01-28 11:20:00,149.11,149.35,148.96,149.34,5413.0,144.9737,145.207,144.8279,145.1973,5413.0
2020-01-28 11:25:00,149.4,149.63,149.4,149.48,4045.0,145.2557,145.4793,145.2557,145.3334,4045.0
2020-01-28 11:30:00,149.53,149.65,149.4,149.62,5308.0,145.382,145.4987,145.2557,145.4696,5308.0
2020-01-28 11:35:00,149.56,149.72,149.55,149.58,1804.0,145.4112,145.5668,145.4015,145.4307,1804.0
2020-01-28 11:40:00,149.64,149.75,149.57,149.75,3251.0,145.489,145.5959,145.4209,145.5959,3251.0
2020-01-28 11:45:00,149.73,149.73,149.61,149.64,2036.0,145.5765,145.5765,145.4598,145.489,2036.0
2020-01-28 11:50:00,149.64,149.88,149.56,149.83,5382.0,145.489,145.7223,145.4112,145.6737,5382.0
2020-01-28 11:55:00,149.89,150.21,149.89,150.07,4942.0,145.7321,146.0432,145.7321,145.9071,4942.0
2020-01-28 12:00:00,150.14,150.19,150.1,150.12,2465.0,145.9751,146.0237,145.9362,145.9557,2465.0
2020-01-28 12:05:00,150.16,150.16,149.91,149.91,3641.0,145.9946,145.9946,145.7515,145.7515,3641.0
2020-01-28 12:10:00,149.97,150.11,149.9,150.09,6333.0,145.8098,145.946,145.7418,145.9265,6333.0
2020-01-28 12:15:00,150.07,150.11,150.0,150.11,3126.0,145.9071,145.946,145.839,145.946,3126.0
2020-01-28 12:20:00,150.12,150.19,150.08,150.14,4162.0,145.9557,146.0237,145.9168,145.9751,4162.0
2020-01-28 12:25:00,150.14,150.25,150.07,150.23,2500.0,145.9751,146.0821,145.9071,146.0626,2500.0
2020-01-28 12:30:00,150.2,150.39,150.18,150.32,4935.0,146.0335,146.2182,146.014,146.1501,4935.0
2020-01-28 12:35:00,150.27,150.27,149.98,150.03,3383.0,146.1015,146.1015,145.8196,145.8682,3383.0
2020-01-28 12:40:00,150.01,150.13,149.95,150.11,3099.0,145.8487,145.9654,145.7904,145.946,3099.0
2020-01-28 12:45:00,150.17,150.38,150.14,150.35,3676.0,146.0043,146.2085,145.9751,146.1793,3676.0
2020-01-28 12:50:00,150.35,150.41,150.18,150.23,3658.0,146.1793,146.2376,146.014,146.0626,3658.0
2020-01-28 12:55:00,150.24,150.3,150.21,150.29,1105.0,146.0724,146.1307,146.0432,146.121,1105.0
2020-01-28 13:00:00,150.23,150.23,149.92,150.0,6159.0,146.0626,146.0626,145.7612,145.839,6159.0
2020-01-28 13:05:00,150.0,150.04,149.95,149.98,3215.0,145.839,145.8779,145.7904,145.8196,3215.0
2020-01-28 13:10:00,149.99,150.3,149.97,150.26,5748.0,145.8293,146.1307,145.8098,146.0918,5748.0
2020-01-28 13:15:00,150.27,150.27,150.13,150.18,3472.0,146.1015,146.1015,145.9654,146.014,3472.0
2020-01-28 13:20:00,150.2,150.38,150.17,150.38,3000.0,146.0335,146.2085,146.0043,146.2085,3000.0
2020-01-28 13:25:00,150.41,150.69,150.39,150.69,8384.0,146.2376,146.5099,146.2182,146.5099,8384.0
2020-01-28 13:30:00,150.65,150.65,150.41,150.42,6669.0,146.471,146.471,146.2376,146.2474,6669.0
2020-01-28 13:35:00,150.45,150.55,150.39,150.55,4019.0,146.2765,146.3738,146.2182,146.3738,4019.0
2020-01-28 13:40:00,150.5,150.63,150.46,150.63,4187.0,146.3251,146.4515,146.2862,146.4515,4187.0
2020-01-28 13:45:00,150.58,150.62,150.53,150.61,3336.0,146.4029,146.4418,146.3543,146.4321,3336.0
2020-01-28 13:50:00,150.62,150.74,150.61,150.73,3760.0,146.4418,146.5585,146.4321,146.5488,3760.0
2020-01-28 13:55:00,150.71,150.78,150.67,150.78,2418.0,146.5293,146.5974,146.4904,146.5974,2418.0
2020-01-28 14:00:00,150.78,150.94,150.78,150.86,4238.0,146.5974,146.7529,146.5974,146.6752,4238.0
2020-01-28 14:05:00,150.9,150.95,150.75,150.75,2926.0,146.714,146.7627,146.5682,146.5682,2926.0
2020-01-28 14:10:00,150.78,150.91,150.78,150.91,3142.0,146.5974,146.7238,146.5974,146.7238,3142.0
2020-01-28 14:15:00,150.93,150.93,150.77,150.89,7407.0,146.7432,146.7432,146.5877,146.7043,7407.0
2020-01-28 14:20:00,150.94,151.0,150.89,150.9,4096.0,146.7529,146.8113,146.7043,146.714,4096.0
2020-01-28 14:25:00,150.93,150.96,150.87,150.94,4400.0,146.7432,146.7724,146.6849,146.7529,4400.0
2020-01-28 14:30:00,150.91,151.21,150.87,151.19,5311.0,146.7238,147.0154,146.6849,146.996,5311.0
2020-01-28 14:35:00,151.21,151.42,151.14,151.15,8611.0,147.0154,147.2196,146.9474,146.9571,8611.0
2020-01-28 14:40:00,151.21,151.47,151.18,151.47,6164.0,147.0154,147.2682,146.9863,147.2682,6164.0
2020-01-28 14:45:00,151.49,151.55,151.32,151.47,8443.0,147.2877,147.346,147.1224,147.2682,8443.0
2020-01-28 14:50:00,151.5,151.54,151.41,151.54,6700.0,147.2974,147.3363,147.2099,147.3363,6700.0
2020-01-28 14:55:00,151.51,151.55,151.44,151.49,8203.0,147.3071,147.346,147.2391,147.2877,8203.0
2020-01-28 15:00:00,151.43,151.43,151.15,151.16,10238.0,147.2293,147.2293,146.9571,146.9668,10238.0
2020-01-28 15:05:00,151.17,151.2,150.98,151.1,8396.0,146.9766,147.0057,146.7918,146.9085,8396.0
2020-01-28 15:10:00,151.12,151.19,150.88,150.95,5794.0,146.9279,146.996,146.6946,146.7627,5794.0
2020-01-28 15:15:00,150.93,151.11,150.88,151.11,5389.0,146.7432,146.9182,146.6946,146.9182,5389.0
2020-01-28 15:20:00,151.13,151.34,151.12,151.31,9586.0,146.9377,147.1418,146.9279,147.1127,9586.0
2020-01-28 15:25:00,151.28,151.36,151.17,151.31,8823.0,147.0835,147.1613,146.9766,147.1127,8823.0
2020-01-28 15:30:00,151.28,151.32,151.11,151.2,12285.0,147.0835,147.1224,146.9182,147.0057,12285.0
2020-01-28 15:35:00,151.2,151.23,150.85,150.91,13015.0,147.0057,147.0349,146.6654,146.7238,13015.0
2020-01-28 15:40:00,150.82,150.9,150.71,150.9,8879.0,146.6363,146.714,146.5293,146.714,8879.0
2020-01-28 15:45:00,150.93,151.02,150.72,150.72,12388.0,146.7432,146.8307,146.539,146.539,12388.0
2020-01-28 15:50:00,150.75,150.86,150.57,150.59,20539.0,146.5682,146.6752,146.3932,146.4126,20539.0
2020-01-28 15:55:00,150.59,150.74,150.44,150.5,54385.0,146.4126,146.5585,146.2668,146.3251,54385.0
2020-01-29 09:30:00,151.5,153.41,151.5,152.45,18438.0,147.2974,149.1544,147.2974,148.221,18438.0
2020-01-29 09:35:00,152.16,152.16,151.35,151.93,5279.0,147.9391,147.9391,147.1516,147.7155,5279.0
2020-01-29 09:40:00,151.73,151.91,151.68,151.81,3500.0,147.521,147.696,147.4724,147.5988,3500.0
2020-01-29 09:45:00,151.77,152.07,151.66,152.02,26939.0,147.5599,147.8516,147.453,147.803,26939.0
2020-01-29 09:50:00,151.88,152.49,151.78,152.07,4244.0,147.6669,148.2599,147.5696,147.8516,4244.0
2020-01-29 09:55:00,152.02,152.13,151.59,151.69,22795.0,147.803,147.9099,147.3849,147.4821,22795.0
2020-01-29 10:00:00,151.52,151.66,151.23,151.36,16195.0,147.3168,147.453,147.0349,147.1613,16195.0
2020-01-29 10:05:00,151.27,151.58,151.15,151.41,20987.0,147.0738,147.3752,146.9571,147.2099,20987.0
2020-01-29 10:10:00,151.34,151.34,150.75,150.94,22805.0,147.1418,147.1418,146.5682,146.7529,22805.0
2020-01-29 10:15:00,150.94,151.38,150.9,151.25,8452.0,146.7529,147.1807,146.714,147.0543,8452.0
2020-01-29 10:20:00,151.35,152.17,151.35,152.12,6396.0,147.1516,147.9488,147.1516,147.9002,6396.0
2020-01-29 10:25:00,152.08,152.49,151.96,152.49,6369.0,147.8613,148.2599,147.7446,148.2599,6369.0
2020-01-29 10:30:00,152.42,152.42,151.53,151.8,8810.0,148.1919,148.1919,147.3266,147.5891,8810.0
2020-01-29 10:35:00,151.79,152.07,151.76,151.94,5571.0,147.5794,147.8516,147.5502,147.7252,5571.0
2020-01-29 10:40:00,151.92,152.3,151.85,152.29,11897.0,147.7057,148.0752,147.6377,148.0655,11897.0
2020-01-29 10:45:00,152.28,152.48,152.21,152.42,4879.0,148.0558,148.2502,147.9877,148.1919,4879.0
2020-01-29 10:50:00,152.41,153.19,152.37,153.07,9862.0,148.1822,148.9405,148.1433,148.8238,9862.0
2020-01-29 10:55:00,153.18,153.22,152.91,153.01,13310.0,148.9308,148.9697,148.6683,148.7655,13310.0
2020-01-29 11:00:00,153.06,153.36,152.99,153.22,23106.0,148.8141,149.1058,148.7461,148.9697,23106.0
2020-01-29 11:05:00,153.22,153.66,153.16,153.31,24629.0,148.9697,149.3975,148.9114,149.0572,24629.0
2020-01-29 11:10:00,153.24,153.37,152.75,153.0,8702.0,148.9891,149.1155,148.5127,148.7558,8702.0
2020-01-29 11:15:00,152.99,153.0,152.46,152.46,3118.0,148.7461,148.7558,148.2308,148.2308,3118.0
2020-01-29 11:20:00,152.51,152.52,152.11,152.44,5282.0,148.2794,148.2891,147.8905,148.2113,5282.0
2020-01-29 11:25:00,152.5,152.56,151.85,151.9,24139.0,148.2697,148.328,147.6377,147.6863,24139.0
2020-01-29 11:30:00,151.9,152.03,151.49,151.49,13136.0,147.6863,147.8127,147.2877,147.2877,13136.0
2020-01-29 11:35:00,151.53,151.58,151.29,151.49,3500.0,147.3266,147.3752,147.0932,147.2877,3500.0
2020-01-29 11:40:00,151.45,151.57,151.26,151.35,4328.0,147.2488,147.3655,147.0641,147.1516,4328.0
2020-01-29 11:45:00,151.38,151.59,151.3,151.47,4135.0,147.1807,147.3849,147.1029,147.2682,4135.0
2020-01-29 11:50:00,151.38,151.5,151.32,151.5,4695.0,147.1807,147.2974,147.1224,147.2974,4695.0
2020-01-29 11:55:00,151.53,151.96,151.46,151.88,6573.0,147.3266,147.7446,147.2585,147.6669,6573.0
2020-01-29 12:00:00,151.87,152.0,151.55,151.61,8090.0,147.6571,147.7835,147.346,147.4043,8090.0
2020-01-29 12:05:00,151.58,151.58,151.27,151.27,6300.0,147.3752,147.3752,147.0738,147.0738,6300.0
2020-01-29 12:10:00,151.28,151.45,151.25,151.44,2505.0,147.0835,147.2488,147.0543,147.2391,2505.0
2020-01-29 12:15:00,151.44,151.46,151.33,151.37,3566.0,147.2391,147.2585,147.1321,147.171,3566.0
2020-01-29 12:20:00,151.36,151.36,151.03,151.09,4435.0,147.1613,147.1613,146.8404,146.8988,4435.0
2020-01-29 12:25:00,151.03,151.14,151.0,151.1,3266.0,146.8404,146.9474,146.8113,146.9085,3266.0
2020-01-29 12:30:00,151.09,151.15,150.91,150.91,1900.0,146.8988,146.9571,146.7238,146.7238,1900.0
2020-01-29 12:35:00,150.9,151.15,150.82,151.07,5229.0,146.714,146.9571,146.6363,146.8793,5229.0
2020-01-29 12:40:00,151.13,151.15,150.83,150.97,4192.0,146.9377,146.9571,146.646,146.7821,4192.0
2020-01-29 12:45:00,150.97,150.98,150.83,150.95,3826.0,146.7821,146.7918,146.646,146.7627,3826.0
2020-01-29 12:50:00,150.91,150.99,150.91,150.99,2000.0,146.7238,146.8015,146.7238,146.8015,2000.0
2020-01-29 12:55:00,150.96,150.98,150.62,150.65,5416.0,146.7724,146.7918,146.4418,146.471,5416.0
2020-01-29 13:00:00,150.56,150.9,150.56,150.9,19168.0,146.3835,146.714,146.3835,146.714,19168.0
2020-01-29 13:05:00,150.9,151.07,150.72,150.72,5332.0,146.714,146.8793,146.539,146.539,5332.0
2020-01-29 13:10:00,150.72,151.25,150.64,151.25,4085.0,146.539,147.0543,146.4613,147.0543,4085.0
2020-01-29 13:15:00,151.23,151.37,151.17,151.37,3485.0,147.0349,147.171,146.9766,147.171,3485.0
2020-01-29 13:20:00,151.44,151.44,151.18,151.28,3316.0,147.2391,147.2391,146.9863,147.0835,3316.0
2020-01-29 13:25:00,151.23,151.46,151.17,151.39,4855.0,147.0349,147.2585,146.9766,147.1905,4855.0
2020-01-29 13:30:00,151.43,151.46,151.32,151.46,3926.0,147.2293,147.2585,147.1224,147.2585,3926.0
2020-01-29 13:35:00,151.46,151.46,151.19,151.2,4117.0,147.2585,147.2585,146.996,147.0057,4117.0
2020-01-29 13:40:00,151.24,151.58,151.24,151.58,4365.0,147.0446,147.3752,147.0446,147.3752,4365.0
2020-01-29 13:45:00,151.66,151.67,151.53,151.56,4032.0,147.453,147.4627,147.3266,147.3557,4032.0
2020-01-29 13:50:00,151.53,151.69,151.47,151.69,4234.0,147.3266,147.4821,147.2682,147.4821,4234.0
2020-01-29 13:55:00,151.69,151.96,151.69,151.96,3782.0,147.4821,147.7446,147.4821,147.7446,3782.0
2020-01-29 14:00:00,151.94,152.25,151.68,152.25,7057.0,147.7252,148.0266,147.4724,148.0266,7057.0
2020-01-29 14:05:00,152.22,152.35,151.96,151.96,26012.0,147.9974,148.1238,147.7446,147.7446,26012.0
2020-01-29 14:10:00,152.01,152.35,152.01,152.32,4020.0,147.7933,148.1238,147.7933,148.0947,4020.0
2020-01-29 14:15:00,152.28,152.5,152.22,152.44,4491.0,148.0558,148.2697,147.9974,148.2113,4491.0
2020-01-29 14:20:00,152.47,152.48,152.05,152.16,6517.0,148.2405,148.2502,147.8321,147.9391,6517.0
2020-01-29 14:25:00,152.09,152.09,151.97,152.03,2788.0,147.871,147.871,147.7544,147.8127,2788.0
2020-01-29 14:30:00,152.01,152.03,151.86,151.99,7406.0,147.7933,147.8127,147.6474,147.7738,7406.0
2020-01-29 14:35:00,151.94,151.94,151.5,151.62,16257.0,147.7252,147.7252,147.2974,147.4141,16257.0
2020-01-29 14:40:00,151.65,151.66,151.4,151.59,4922.0,147.4432,147.453,147.2002,147.3849,4922.0
2020-01-29 14:45:00,151.63,151.66,151.41,151.5,4029.0,147.4238,147.453,147.2099,147.2974,4029.0
2020-01-29 14:50:00,151.5,151.6,151.37,151.47,5606.0,147.2974,147.3946,147.171,147.2682,5606.0
2020-01-29 14:55:00,151.5,151.91,151.49,151.74,79754.0,147.2974,147.696,147.2877,147.5307,79754.0
2020-01-29 15:00:00,151.75,152.01,151.62,151.91,12642.0,147.5405,147.7933,147.4141,147.696,12642.0
2020-01-29 15:05:00,152.02,152.24,151.93,152.16,7897.0,147.803,148.0169,147.7155,147.9391,7897.0
2020-01-29 15:10:00,152.19,152.25,151.77,151.89,8963.0,147.9683,148.0266,147.5599,147.6766,8963.0
2020-01-29 15:15:00,151.78,151.85,151.6,151.85,5793.0,147.5696,147.6377,147.3946,147.6377,5793.0
2020-01-29 15:20:00,151.86,151.92,151.65,151.86,8826.0,147.6474,147.7057,147.4432,147.6474,8826.0
2020-01-29 15:25:00,151.93,152.47,151.93,152.45,13630.0,147.7155,148.2405,147.7155,148.221,13630.0
2020-01-29 15:30:00,152.39,152.39,152.08,152.26,14640.0,148.1627,148.1627,147.8613,148.0363,14640.0
2020-01-29 15:35:00,152.21,152.36,152.11,152.25,11779.0,147.9877,148.1335,147.8905,148.0266,11779.0
2020-01-29 15:40:00,152.16,152.25,151.86,152.1,13176.0,147.9391,148.0266,147.6474,147.8808,13176.0
2020-01-29 15:45:00,152.1,152.1,151.84,151.91,13746.0,147.8808,147.8808,147.628,147.696,13746.0
2020-01-29 15:50:00,151.84,151.97,151.73,151.86,27368.0,147.628,147.7544,147.521,147.6474,27368.0
2020-01-29 15:55:00,151.91,152.36,151.86,152.26,80382.0,147.696,148.1335,147.6474,148.0363,80382.0
2020-01-30 09:30:00,150.18,150.18,147.13,148.47,63643.0,146.014,146.014,143.0486,144.3515,63643.0
2020-01-30 09:35:00,148.33,152.56,148.33,150.0,19698.0,144.2153,148.328,144.2153,145.839,19698.0
2020-01-30 09:40:00,149.81,149.81,148.75,149.17,18253.0,145.6543,145.6543,144.6237,145.032,18253.0
2020-01-30 09:45:00,149.33,149.88,148.02,148.02,19110.0,145.1876,145.7223,143.9139,143.9139,19110.0
2020-01-30 09:50:00,148.02,148.54,147.56,147.83,19975.0,143.9139,144.4195,143.4667,143.7292,19975.0
2020-01-30 09:55:00,147.66,148.28,147.66,147.99,20482.0,143.5639,144.1667,143.5639,143.8848,20482.0
2020-01-30 10:00:00,147.99,148.36,147.85,148.22,27742.0,143.8848,144.2445,143.7487,144.1084,27742.0
2020-01-30 10:05:00,148.13,149.0,148.13,149.0,11508.0,144.0209,144.8668,144.0209,144.8668,11508.0
2020-01-30 10:10:00,148.92,148.99,148.45,148.77,11978.0,144.789,144.857,144.332,144.6431,11978.0
2020-01-30 10:15:00,148.72,149.1,148.17,148.28,15175.0,144.5945,144.964,144.0598,144.1667,15175.0
2020-01-30 10:20:00,148.16,148.16,147.55,147.69,24387.0,144.0501,144.0501,143.457,143.5931,24387.0
2020-01-30 10:25:00,147.64,147.74,146.78,146.95,25211.0,143.5445,143.6417,142.7083,142.8736,25211.0
2020-01-30 10:30:00,146.97,147.42,146.83,147.35,16163.0,142.8931,143.3306,142.7569,143.2625,16163.0
2020-01-30 10:35:00,147.43,147.43,146.43,146.43,12924.0,143.3403,143.3403,142.368,142.368,12924.0
2020-01-30 10:40:00,146.44,147.24,146.35,147.08,51955.0,142.3778,143.1556,142.2903,143.0,51955.0
2020-01-30 10:45:00,147.16,147.16,145.88,145.88,18749.0,143.0778,143.0778,141.8333,141.8333,18749.0
2020-01-30 10:50:00,145.93,145.95,145.06,145.31,17154.0,141.8819,141.9014,141.036,141.2791,17154.0
2020-01-30 10:55:00,145.43,145.62,145.19,145.32,11288.0,141.3958,141.5805,141.1624,141.2888,11288.0
2020-01-30 11:00:00,145.5,147.0,145.35,146.75,23702.0,141.4638,142.9222,141.318,142.6792,23702.0
2020-01-30 11:05:00,146.75,146.75,145.56,145.58,11146.0,142.6792,142.6792,141.5222,141.5416,11146.0
2020-01-30 11:10:00,145.51,146.42,145.51,146.42,9130.0,141.4736,142.3583,141.4736,142.3583,9130.0
2020-01-30 11:15:00,146.33,146.45,145.51,145.61,20266.0,142.2708,142.3875,141.4736,141.5708,20266.0
2020-01-30 11:20:00,145.6,145.68,145.1,145.24,10468.0,141.5611,141.6388,141.0749,141.2111,10468.0
2020-01-30 11:25:00,145.31,145.32,144.62,145.1,23783.0,141.2791,141.2888,140.6083,141.0749,23783.0
2020-01-30 11:30:00,145.09,145.25,144.13,144.28,24410.0,141.0652,141.2208,140.1318,140.2777,24410.0
2020-01-30 11:35:00,144.18,144.96,144.06,144.73,13046.0,140.1805,140.9388,140.0638,140.7152,13046.0
2020-01-30 11:40:00,144.69,145.15,144.11,144.11,17402.0,140.6763,141.1235,140.1124,140.1124,17402.0
2020-01-30 11:45:00,144.28,144.96,144.16,144.9,11888.0,140.2777,140.9388,140.161,140.8805,11888.0
2020-01-30 11:50:00,144.96,145.7,144.8,145.7,17349.0,140.9388,141.6583,140.7833,141.6583,17349.0
2020-01-30 11:55:00,145.59,145.92,145.12,145.12,17542.0,141.5513,141.8722,141.0944,141.0944,17542.0
2020-01-30 12:00:00,145.21,145.3,144.51,144.51,12064.0,141.1819,141.2694,140.5013,140.5013,12064.0
2020-01-30 12:05:00,144.53,144.53,143.75,143.89,29368.0,140.5207,140.5207,139.7624,139.8985,29368.0
2020-01-30 12:10:00,143.92,144.2,143.68,143.86,14943.0,139.9277,140.1999,139.6943,139.8693,14943.0
2020-01-30 12:15:00,143.85,144.06,143.77,144.02,10884.0,139.8596,140.0638,139.7818,140.0249,10884.0
2020-01-30 12:20:00,143.99,144.0,143.36,143.89,17953.0,139.9957,140.0054,139.3832,139.8985,17953.0
2020-01-30 12:25:00,143.85,143.86,143.15,143.32,11685.0,139.8596,139.8693,139.179,139.3443,11685.0
2020-01-30 12:30:00,143.33,143.6,143.31,143.44,16924.0,139.354,139.6165,139.3346,139.461,16924.0
2020-01-30 12:35:00,143.35,143.41,142.64,142.79,18033.0,139.3735,139.4318,138.6832,138.829,18033.0
2020-01-30 12:40:00,142.78,142.9,142.27,142.3,16484.0,138.8193,138.936,138.3234,138.3526,16484.0
2020-01-30 12:45:00,142.3,142.48,142.18,142.38,11963.0,138.3526,138.5276,138.2359,138.4304,11963.0
2020-01-30 12:50:00,142.35,142.62,142.17,142.27,16179.0,138.4012,138.6637,138.2262,138.3234,16179.0
2020-01-30 12:55:00,142.32,142.54,142.1,142.17,8913.0,138.3721,138.5859,138.1582,138.2262,8913.0
2020-01-30 13:00:00,142.17,142.2,141.86,141.95,24778.0,138.2262,138.2554,137.9248,138.0123,24778.0
2020-01-30 13:05:00,141.96,142.06,141.43,141.64,15516.0,138.022,138.1193,137.5067,137.7109,15516.0
2020-01-30 13:10:00,141.59,142.22,141.59,142.09,11013.0,137.6623,138.2748,137.6623,138.1484,11013.0
2020-01-30 13:15:00,142.03,142.18,141.8,141.99,11301.0,138.0901,138.2359,137.8665,138.0512,11301.0
2020-01-30 13:20:00,142.03,142.58,141.95,142.44,25799.0,138.0901,138.6248,138.0123,138.4887,25799.0
2020-01-30 13:25:00,142.5,142.77,142.49,142.5,12266.0,138.5471,138.8096,138.5373,138.5471,12266.0
2020-01-30 13:30:00,142.55,143.04,142.53,143.01,22567.0,138.5957,139.0721,138.5762,139.0429,22567.0
2020-01-30 13:35:00,142.98,143.08,142.19,142.42,16573.0,139.0137,139.111,138.2457,138.4693,16573.0
2020-01-30 13:40:00,142.33,142.75,142.32,142.68,11554.0,138.3818,138.7901,138.3721,138.7221,11554.0
2020-01-30 13:45:00,142.7,142.76,142.39,142.4,5138.0,138.7415,138.7998,138.4401,138.4498,5138.0
2020-01-30 13:50:00,142.45,142.61,142.35,142.5,9180.0,138.4984,138.654,138.4012,138.5471,9180.0
2020-01-30 13:55:00,142.45,142.46,142.03,142.4,6887.0,138.4984,138.5082,138.0901,138.4498,6887.0
2020-01-30 14:00:00,142.4,142.51,142.24,142.24,10075.0,138.4498,138.5568,138.2943,138.2943,10075.0
2020-01-30 14:05:00,142.2,142.27,141.96,142.16,8056.0,138.2554,138.3234,138.022,138.2165,8056.0
2020-01-30 14:10:00,142.14,142.16,141.94,142.09,6469.0,138.197,138.2165,138.0026,138.1484,6469.0
2020-01-30 14:15:00,142.06,142.27,142.03,142.09,17915.0,138.1193,138.3234,138.0901,138.1484,17915.0
2020-01-30 14:20:00,142.11,142.16,141.59,141.59,27952.0,138.1679,138.2165,137.6623,137.6623,27952.0
2020-01-30 14:25:00,141.53,141.59,141.0,141.12,29109.0,137.604,137.6623,137.0887,137.2053,29109.0
2020-01-30 14:30:00,141.12,141.24,140.11,140.44,51823.0,137.2053,137.322,136.2234,136.5442,51823.0
2020-01-30 14:35:00,140.47,140.67,140.07,140.62,28332.0,136.5734,136.7678,136.1845,136.7192,28332.0
2020-01-30 14:40:00,140.6,141.74,140.23,140.49,30327.0,136.6998,137.8081,136.34,136.5928,30327.0
2020-01-30 14:45:00,140.51,141.06,140.22,140.77,17047.0,136.6123,137.147,136.3303,136.865,17047.0
2020-01-30 14:50:00,140.67,140.82,140.24,140.68,39938.0,136.7678,136.9137,136.3498,136.7775,39938.0
2020-01-30 14:55:00,140.77,141.55,140.77,141.24,30197.0,136.865,137.6234,136.865,137.322,30197.0
2020-01-30 15:00:00,141.29,141.62,141.16,141.49,18491.0,137.3706,137.6915,137.2442,137.5651,18491.0
2020-01-30 15:05:00,141.49,141.56,141.15,141.19,17523.0,137.5651,137.6331,137.2345,137.2734,17523.0
2020-01-30 15:10:00,141.24,141.34,140.92,141.06,21428.0,137.322,137.4192,137.0109,137.147,21428.0
2020-01-30 15:15:00,141.02,141.25,140.86,141.25,24954.0,137.1081,137.3317,136.9526,137.3317,24954.0
2020-01-30 15:20:00,141.24,141.81,141.24,141.77,35846.0,137.322,137.8762,137.322,137.8373,35846.0
2020-01-30 15:25:00,141.76,141.95,141.64,141.86,31642.0,137.8276,138.0123,137.7109,137.9248,31642.0
2020-01-30 15:30:00,141.81,141.96,141.28,141.49,31235.0,137.8762,138.022,137.3609,137.5651,31235.0
2020-01-30 15:35:00,141.54,141.73,141.25,141.49,28352.0,137.6137,137.7984,137.3317,137.5651,28352.0
2020-01-30 15:40:00,141.47,141.7,141.31,141.34,38449.0,137.5456,137.7693,137.3901,137.4192,38449.0
2020-01-30 15:45:00,141.34,141.48,141.15,141.35,52247.0,137.4192,137.5554,137.2345,137.429,52247.0
2020-01-30 15:50:00,141.35,141.72,141.24,141.54,75072.0,137.429,137.7887,137.322,137.6137,75072.0
2020-01-30 15:55:00,141.56,141.64,141.23,141.54,200649.0,137.6331,137.7109,137.3123,137.6137,200649.0
2020-01-31 09:30:00,139.84,140.48,139.37,139.59,64272.0,135.9608,136.5831,135.5039,135.7178,64272.0
2020-01-31 09:35:00,139.8,140.84,139.31,140.84,34158.0,135.922,136.9331,135.4455,136.9331,34158.0
2020-01-31 09:40:00,140.44,140.74,139.59,139.67,6660.0,136.5442,136.8359,135.7178,135.7956,6660.0
2020-01-31 09:45:00,139.41,139.6,138.96,139.2,14451.0,135.5428,135.7275,135.1053,135.3386,14451.0
2020-01-31 09:50:00,139.3,139.3,137.8,138.64,21153.0,135.4358,135.4358,133.9774,134.7941,21153.0
2020-01-31 09:55:00,138.85,139.41,138.72,138.72,24656.0,134.9983,135.5428,134.8719,134.8719,24656.0
2020-01-31 10:00:00,138.76,138.89,137.75,138.04,21867.0,134.9108,135.0372,133.9288,134.2108,21867.0
2020-01-31 10:05:00,138.02,138.79,137.95,138.3,10817.0,134.1913,134.94,134.1233,134.4636,10817.0
2020-01-31 10:10:00,138.27,138.7,138.18,138.3,13049.0,134.4344,134.8525,134.3469,134.4636,13049.0
2020-01-31 10:15:00,138.3,138.81,138.23,138.81,16864.0,134.4636,134.9594,134.3955,134.9594,16864.0
2020-01-31 10:20:00,138.85,139.3,138.82,138.94,20876.0,134.9983,135.4358,134.9691,135.0858,20876.0
2020-01-31 10:25:00,138.88,139.17,138.23,138.29,20015.0,135.0275,135.3094,134.3955,134.4538,20015.0
2020-01-31 10:30:00,138.24,138.53,137.75,138.53,23194.0,134.4052,134.6872,133.9288,134.6872,23194.0
2020-01-31 10:35:00,138.39,138.46,138.09,138.21,10560.0,134.5511,134.6191,134.2594,134.3761,10560.0
2020-01-31 10:40:00,138.18,138.36,138.0,138.0,10087.0,134.3469,134.5219,134.1719,134.1719,10087.0
2020-01-31 10:45:00,138.0,138.03,137.59,137.87,13269.0,134.1719,134.2011,133.7733,134.0455,13269.0
2020-01-31 10:50:00,137.88,137.88,137.18,137.19,15761.0,134.0552,134.0552,133.3746,133.3844,15761.0
2020-01-31 10:55:00,137.19,137.86,137.19,137.63,17153.0,133.3844,134.0358,133.3844,133.8122,17153.0
2020-01-31 11:00:00,137.72,138.28,137.62,138.1,10228.0,133.8997,134.4441,133.8024,134.2691,10228.0
2020-01-31 11:05:00,137.98,138.04,137.67,137.91,13868.0,134.1524,134.2108,133.851,134.0844,13868.0
2020-01-31 11:10:00,137.84,138.23,137.84,137.92,7419.0,134.0163,134.3955,134.0163,134.0941,7419.0
2020-01-31 11:15:00,137.84,138.12,137.6,138.02,15318.0,134.0163,134.2886,133.783,134.1913,15318.0
2020-01-31 11:20:00,137.85,138.06,137.63,137.63,5488.0,134.0261,134.2302,133.8122,133.8122,5488.0
2020-01-31 11:25:00,137.56,137.93,137.53,137.73,13432.0,133.7441,134.1038,133.7149,133.9094,13432.0
2020-01-31 11:30:00,137.77,137.88,137.58,137.73,9330.0,133.9483,134.0552,133.7635,133.9094,9330.0
2020-01-31 11:35:00,137.76,137.85,137.16,137.36,10199.0,133.9385,134.0261,133.3552,133.5496,10199.0
2020-01-31 11:40:00,137.4,138.13,137.4,138.03,18052.0,133.5885,134.2983,133.5885,134.2011,18052.0
2020-01-31 11:45:00,137.97,138.38,137.97,138.17,6886.0,134.1427,134.5413,134.1427,134.3372,6886.0
2020-01-31 11:50:00,138.13,138.37,137.95,138.37,12297.0,134.2983,134.5316,134.1233,134.5316,12297.0
2020-01-31 11:55:00,138.4,138.65,138.17,138.47,17318.0,134.5608,134.8039,134.3372,134.6289,17318.0
2020-01-31 12:00:00,138.46,138.82,138.34,138.76,7516.0,134.6191,134.9691,134.5025,134.9108,7516.0
2020-01-31 12:05:00,138.76,138.77,138.39,138.39,19947.0,134.9108,134.9205,134.5511,134.5511,19947.0
2020-01-31 12:10:00,138.45,138.45,137.87,137.87,10592.0,134.6094,134.6094,134.0455,134.0455,10592.0
2020-01-31 12:15:00,137.87,137.87,137.6,137.67,15148.0,134.0455,134.0455,133.783,133.851,15148.0
2020-01-31 12:20:00,137.69,137.69,137.36,137.36,7925.0,133.8705,133.8705,133.5496,133.5496,7925.0
2020-01-31 12:25:00,137.38,138.03,137.35,138.0,6718.0,133.5691,134.2011,133.5399,134.1719,6718.0
2020-01-31 12:30:00,137.88,137.94,137.35,137.35,11455.0,134.0552,134.1136,133.5399,133.5399,11455.0
2020-01-31 12:35:00,137.32,137.45,136.91,137.14,13282.0,133.5108,133.6371,133.1121,133.3357,13282.0
2020-01-31 12:40:00,137.09,137.49,137.0,137.35,9407.0,133.2871,133.676,133.1996,133.5399,9407.0
2020-01-31 12:45:00,137.25,137.35,136.92,137.06,10392.0,133.4427,133.5399,133.1218,133.258,10392.0
2020-01-31 12:50:00,137.05,137.39,136.74,137.26,18541.0,133.2482,133.5788,132.9468,133.4524,18541.0
2020-01-31 12:55:00,137.32,137.39,137.07,137.12,5120.0,133.5108,133.5788,133.2677,133.3163,5120.0
2020-01-31 13:00:00,137.14,137.56,137.14,137.23,8813.0,133.3357,133.7441,133.3357,133.4232,8813.0
2020-01-31 13:05:00,137.21,137.47,137.06,137.31,6897.0,133.4038,133.6566,133.258,133.501,6897.0
2020-01-31 13:10:00,137.38,137.41,136.98,136.98,5134.0,133.5691,133.5983,133.1802,133.1802,5134.0
2020-01-31 13:15:00,136.94,137.22,136.85,137.12,6980.0,133.1413,133.4135,133.0538,133.3163,6980.0
2020-01-31 13:20:00,137.0,137.32,136.91,137.32,5727.0,133.1996,133.5108,133.1121,133.5108,5727.0
2020-01-31 13:25:00,137.5,137.58,137.21,137.46,5178.0,133.6858,133.7635,133.4038,133.6469,5178.0
2020-01-31 13:30:00,137.37,137.56,137.24,137.56,5807.0,133.5594,133.7441,133.433,133.7441,5807.0
2020-01-31 13:35:00,137.55,137.56,137.25,137.44,5415.0,133.7344,133.7441,133.4427,133.6274,5415.0
2020-01-31 13:40:00,137.4,137.56,137.2,137.27,12823.0,133.5885,133.7441,133.3941,133.4621,12823.0
2020-01-31 13:45:00,137.3,137.51,137.24,137.51,9247.0,133.4913,133.6955,133.433,133.6955,9247.0
2020-01-31 13:50:00,137.52,137.55,137.25,137.31,5873.0,133.7052,133.7344,133.4427,133.501,5873.0
2020-01-31 13:55:00,137.41,137.48,137.16,137.16,9362.0,133.5983,133.6663,133.3552,133.3552,9362.0
2020-01-31 14:00:00,137.24,137.4,137.13,137.39,7933.0,133.433,133.5885,133.326,133.5788,7933.0
2020-01-31 14:05:00,137.35,137.37,137.05,137.08,9011.0,133.5399,133.5594,133.2482,133.2774,9011.0
2020-01-31 14:10:00,137.09,137.22,137.0,137.03,8454.0,133.2871,133.4135,133.1996,133.2288,8454.0
2020-01-31 14:15:00,137.02,137.19,137.02,137.09,5300.0,133.2191,133.3844,133.2191,133.2871,5300.0
2020-01-31 14:20:00,137.09,137.09,136.74,136.8,10300.0,133.2871,133.2871,132.9468,133.0052,10300.0
2020-01-31 14:25:00,136.8,137.03,136.79,136.99,8291.0,133.0052,133.2288,132.9955,133.1899,8291.0
2020-01-31 14:30:00,136.99,137.37,136.96,137.1,13271.0,133.1899,133.5594,133.1607,133.2969,13271.0
2020-01-31 14:35:00,137.05,137.05,136.72,136.74,10263.0,133.2482,133.2482,132.9274,132.9468,10263.0
2020-01-31 14:40:00,136.77,136.83,136.54,136.67,13854.0,132.976,133.0343,132.7524,132.8788,13854.0
2020-01-31 14:45:00,136.69,136.82,136.64,136.72,10579.0,132.8982,133.0246,132.8496,132.9274,10579.0
2020-01-31 14:50:00,136.74,136.89,136.63,136.79,10040.0,132.9468,133.0927,132.8399,132.9955,10040.0
2020-01-31 14:55:00,136.79,137.2,136.79,137.11,13755.0,132.9955,133.3941,132.9955,133.3066,13755.0
2020-01-31 15:00:00,137.04,137.16,136.81,136.88,14507.0,133.2385,133.3552,133.0149,133.083,14507.0
2020-01-31 15:05:00,136.87,136.91,136.61,136.75,11081.0,133.0732,133.1121,132.8204,132.9566,11081.0
2020-01-31 15:10:00,136.76,136.79,136.48,136.48,12269.0,132.9663,132.9955,132.6941,132.6941,12269.0
2020-01-31 15:15:00,136.51,136.55,136.37,136.47,21244.0,132.7232,132.7621,132.5871,132.6843,21244.0
2020-01-31 15:20:00,136.49,136.61,136.39,136.5,27298.0,132.7038,132.8204,132.6066,132.7135,27298.0
2020-01-31 15:25:00,136.51,136.51,135.92,135.95,40278.0,132.7232,132.7232,132.1496,132.1788,40278.0
2020-01-31 15:30:00,135.95,135.99,135.7,135.76,30822.0,132.1788,132.2176,131.9357,131.994,30822.0
2020-01-31 15:35:00,135.74,135.75,135.48,135.5,32284.0,131.9746,131.9843,131.7218,131.7412,32284.0
2020-01-31 15:40:00,135.52,135.91,135.26,135.79,46026.0,131.7607,132.1399,131.5079,132.0232,46026.0
2020-01-31 15:45:00,135.77,136.02,135.48,135.65,72236.0,132.0037,132.2468,131.7218,131.8871,72236.0
2020-01-31 15:50:00,135.66,135.92,135.61,135.72,79159.0,131.8968,132.1496,131.8482,131.9551,79159.0
2020-01-31 15:55:00,135.75,135.91,135.44,135.62,133079.0,131.9843,132.1399,131.6829,131.8579,133079.0
2020-02-03 09:30:00,137.19,138.7,136.72,138.7,70199.0,133.3844,134.8525,132.9274,134.8525,70199.0
2020-02-03 09:35:00,138.28,139.37,137.4,138.78,44748.0,134.4441,135.5039,133.5885,134.9303,44748.0
2020-02-03 09:40:00,138.61,139.17,138.12,138.86,16050.0,134.765,135.3094,134.2886,135.008,16050.0
2020-02-03 09:45:00,138.78,138.93,138.55,138.66,10057.0,134.9303,135.0761,134.7066,134.8136,10057.0
2020-02-03 09:50:00,138.67,138.74,137.62,138.37,37764.0,134.8233,134.8914,133.8024,134.5316,37764.0
2020-02-03 09:55:00,138.45,139.0,138.28,138.72,8809.0,134.6094,135.1441,134.4441,134.8719,8809.0
2020-02-03 10:00:00,138.84,140.18,138.76,140.01,28901.0,134.9886,136.2914,134.9108,136.1261,28901.0
2020-02-03 10:05:00,139.89,140.32,139.6,140.28,29410.0,136.0095,136.4275,135.7275,136.3886,29410.0
2020-02-03 10:10:00,140.33,140.57,140.11,140.49,15034.0,136.4373,136.6706,136.2234,136.5928,15034.0
2020-02-03 10:15:00,140.45,141.2,140.44,140.69,15574.0,136.5539,137.2831,136.5442,136.7873,15574.0
2020-02-03 10:20:00,140.49,141.06,140.42,140.6,17333.0,136.5928,137.147,136.5248,136.6998,17333.0
2020-02-03 10:25:00,140.76,141.0,140.55,140.9,22594.0,136.8553,137.0887,136.6512,136.9914,22594.0
2020-02-03 10:30:00,140.81,141.31,140.64,141.05,19279.0,136.9039,137.3901,136.7387,137.1373,19279.0
2020-02-03 10:35:00,141.03,141.29,141.01,141.12,8189.0,137.1178,137.3706,137.0984,137.2053,8189.0
2020-02-03 10:40:00,141.06,141.06,140.58,140.61,6816.0,137.147,137.147,136.6803,136.7095,6816.0
2020-02-03 10:45:00,140.58,140.73,140.22,140.29,10655.0,136.6803,136.8262,136.3303,136.3984,10655.0
2020-02-03 10:50:00,140.22,140.6,140.22,140.6,11569.0,136.3303,136.6998,136.3303,136.6998,11569.0
2020-02-03 10:55:00,140.6,140.84,140.45,140.64,15501.0,136.6998,136.9331,136.5539,136.7387,15501.0
2020-02-03 11:00:00,140.62,141.04,140.61,140.92,21992.0,136.7192,137.1276,136.7095,137.0109,21992.0
2020-02-03 11:05:00,140.96,140.98,140.74,140.89,8500.0,137.0498,137.0692,136.8359,136.9817,8500.0
2020-02-03 11:10:00,140.85,140.98,140.7,140.75,12916.0,136.9428,137.0692,136.797,136.8456,12916.0
2020-02-03 11:15:00,140.78,140.86,140.72,140.83,13829.0,136.8748,136.9526,136.8164,136.9234,13829.0
2020-02-03 11:20:00,140.87,140.91,140.75,140.85,9724.0,136.9623,137.0012,136.8456,136.9428,9724.0
2020-02-03 11:25:00,140.85,140.85,140.26,140.31,30508.0,136.9428,136.9428,136.3692,136.4178,30508.0
2020-02-03 11:30:00,140.27,140.44,140.08,140.17,14351.0,136.3789,136.5442,136.1942,136.2817,14351.0
2020-02-03 11:35:00,140.14,140.46,140.02,140.37,10489.0,136.2525,136.5636,136.1359,136.4761,10489.0
2020-02-03 11:40:00,140.37,140.44,140.21,140.33,25045.0,136.4761,136.5442,136.3206,136.4373,25045.0
2020-02-03 11:45:00,140.39,140.57,139.85,139.86,21131.0,136.4956,136.6706,135.9706,135.9803,21131.0
2020-02-03 11:50:00,139.85,140.01,139.73,139.96,5848.0,135.9706,136.1261,135.8539,136.0775,5848.0
2020-02-03 11:55:00,139.93,140.47,139.93,140.16,11098.0,136.0484,136.5734,136.0484,136.272,11098.0
2020-02-03 12:00:00,140.1,140.32,139.98,140.32,31396.0,136.2136,136.4275,136.097,136.4275,31396.0
2020-02-03 12:05:00,140.22,140.22,139.71,139.71,6165.0,136.3303,136.3303,135.8345,135.8345,6165.0
2020-02-03 12:10:00,139.78,139.85,139.53,139.83,7528.0,135.9025,135.9706,135.6594,135.9511,7528.0
2020-02-03 12:15:00,140.0,140.45,140.0,140.25,4198.0,136.1164,136.5539,136.1164,136.3595,4198.0
2020-02-03 12:20:00,140.21,140.31,140.14,140.15,3955.0,136.3206,136.4178,136.2525,136.2622,3955.0
2020-02-03 12:25:00,140.09,140.13,139.98,139.99,10990.0,136.2039,136.2428,136.097,136.1067,10990.0
2020-02-03 12:30:00,140.03,140.04,139.77,139.94,7927.0,136.1456,136.1553,135.8928,136.0581,7927.0
2020-02-03 12:35:00,139.94,140.23,139.94,139.98,7980.0,136.0581,136.34,136.0581,136.097,7980.0
2020-02-03 12:40:00,140.02,140.25,139.98,140.2,4007.0,136.1359,136.3595,136.097,136.3109,4007.0
2020-02-03 12:45:00,140.3,140.3,139.92,140.25,5932.0,136.4081,136.4081,136.0386,136.3595,5932.0
2020-02-03 12:50:00,140.32,140.49,140.15,140.15,13472.0,136.4275,136.5928,136.2622,136.2622,13472.0
2020-02-03 12:55:00,140.15,140.55,140.1,140.46,28601.0,136.2622,136.6512,136.2136,136.5636,28601.0
2020-02-03 13:00:00,140.49,140.55,140.28,140.29,4100.0,136.5928,136.6512,136.3886,136.3984,4100.0
2020-02-03 13:05:00,140.36,140.59,140.36,140.36,15422.0,136.4664,136.69,136.4664,136.4664,15422.0
2020-02-03 13:10:00,140.45,140.6,140.08,140.08,10290.0,136.5539,136.6998,136.1942,136.1942,10290.0
2020-02-03 13:15:00,140.04,140.41,140.0,140.39,8218.0,136.1553,136.515,136.1164,136.4956,8218.0
2020-02-03 13:20:00,140.31,140.55,140.27,140.41,7966.0,136.4178,136.6512,136.3789,136.515,7966.0
2020-02-03 13:25:00,140.47,140.48,140.18,140.18,4945.0,136.5734,136.5831,136.2914,136.2914,4945.0
2020-02-03 13:30:00,140.2,140.28,140.01,140.16,12433.0,136.3109,136.3886,136.1261,136.272,12433.0
2020-02-03 13:35:00,140.21,140.41,140.09,140.2,6586.0,136.3206,136.515,136.2039,136.3109,6586.0
2020-02-03 13:40:00,140.22,140.27,139.89,139.96,6046.0,136.3303,136.3789,136.0095,136.0775,6046.0
2020-02-03 13:45:00,139.94,140.04,139.89,140.03,3331.0,136.0581,136.1553,136.0095,136.1456,3331.0
2020-02-03 13:50:00,140.01,140.01,139.69,139.79,10529.0,136.1261,136.1261,135.815,135.9122,10529.0
2020-02-03 13:55:00,139.83,140.06,139.83,140.06,2725.0,135.9511,136.1747,135.9511,136.1747,2725.0
2020-02-03 14:00:00,140.08,140.11,139.88,139.93,6699.0,136.1942,136.2234,135.9997,136.0484,6699.0
2020-02-03 14:05:00,139.96,139.96,139.76,139.77,4454.0,136.0775,136.0775,135.8831,135.8928,4454.0
2020-02-03 14:10:00,139.81,139.81,139.49,139.63,4661.0,135.9317,135.9317,135.6206,135.7567,4661.0
2020-02-03 14:15:00,139.6,139.79,139.57,139.69,5984.0,135.7275,135.9122,135.6983,135.815,5984.0
2020-02-03 14:20:00,139.76,140.06,139.76,140.0,9208.0,135.8831,136.1747,135.8831,136.1164,9208.0
2020-02-03 14:25:00,140.04,140.08,139.87,139.89,8160.0,136.1553,136.1942,135.99,136.0095,8160.0
2020-02-03 14:30:00,139.9,139.94,139.62,139.72,6377.0,136.0192,136.0581,135.747,135.8442,6377.0
2020-02-03 14:35:00,139.68,140.0,139.65,139.92,7852.0,135.8053,136.1164,135.7761,136.0386,7852.0
2020-02-03 14:40:00,139.97,140.26,139.92,140.21,6272.0,136.0872,136.3692,136.0386,136.3206,6272.0
2020-02-03 14:45:00,140.16,140.19,140.07,140.17,9174.0,136.272,136.3011,136.1845,136.2817,9174.0
2020-02-03 14:50:00,140.16,140.22,140.05,140.21,7315.0,136.272,136.3303,136.165,136.3206,7315.0
2020-02-03 14:55:00,140.24,140.24,140.03,140.03,6818.0,136.3498,136.3498,136.1456,136.1456,6818.0
2020-02-03 15:00:00,140.08,140.08,139.96,140.08,3751.0,136.1942,136.1942,136.0775,136.1942,3751.0
2020-02-03 15:05:00,140.1,140.16,140.02,140.15,7927.0,136.2136,136.272,136.1359,136.2622,7927.0
2020-02-03 15:10:00,140.17,140.18,140.07,140.13,7645.0,136.2817,136.2914,136.1845,136.2428,7645.0
2020-02-03 15:15:00,140.13,140.17,140.06,140.12,5621.0,136.2428,136.2817,136.1747,136.2331,5621.0
2020-02-03 15:20:00,140.15,140.18,140.06,140.13,9301.0,136.2622,136.2914,136.1747,136.2428,9301.0
2020-02-03 15:25:00,140.1,140.15,139.97,140.15,11736.0,136.2136,136.2622,136.0872,136.2622,11736.0
2020-02-03 15:30:00,140.11,140.16,140.03,140.14,16282.0,136.2234,136.272,136.1456,136.2525,16282.0
2020-02-03 15:35:00,140.12,140.12,139.88,139.88,19098.0,136.2331,136.2331,135.9997,135.9997,19098.0
2020-02-03 15:40:00,139.88,139.95,139.65,139.65,12806.0,135.9997,136.0678,135.7761,135.7761,12806.0
2020-02-03 15:45:00,139.65,139.7,139.58,139.58,25792.0,135.7761,135.8247,135.7081,135.7081,25792.0
2020-02-03 15:50:00,139.56,139.59,139.4,139.59,40132.0,135.6886,135.7178,135.5331,135.7178,40132.0
2020-02-03 15:55:00,139.61,139.66,139.25,139.54,69904.0,135.7372,135.7858,135.3872,135.6692,69904.0
2020-02-04 09:30:00,142.27,144.32,141.61,143.29,63000.0,138.3234,140.3166,137.6817,139.3151,63000.0
2020-02-04 09:35:00,143.04,144.72,143.03,144.05,29923.0,139.0721,140.7055,139.0624,140.0541,29923.0
2020-02-04 09:40:00,144.1,144.57,143.81,144.14,19111.0,140.1027,140.5596,139.8207,140.1416,19111.0
2020-02-04 09:45:00,144.12,144.98,144.0,144.64,14006.0,140.1221,140.9583,140.0054,140.6277,14006.0
2020-02-04 09:50:00,144.72,145.4,144.48,145.29,34262.0,140.7055,141.3666,140.4721,141.2597,34262.0
2020-02-04 09:55:00,145.22,145.76,144.92,145.75,20405.0,141.1916,141.7166,140.8999,141.7069,20405.0
2020-02-04 10:00:00,145.73,145.8,144.9,145.09,15741.0,141.6875,141.7555,140.8805,141.0652,15741.0
2020-02-04 10:05:00,145.03,145.26,144.84,145.09,25662.0,141.0069,141.2305,140.8221,141.0652,25662.0
2020-02-04 10:10:00,145.17,145.33,144.81,144.93,17794.0,141.143,141.2986,140.793,140.9097,17794.0
2020-02-04 10:15:00,144.91,145.29,144.61,145.28,26600.0,140.8902,141.2597,140.5985,141.2499,26600.0
2020-02-04 10:20:00,145.3,145.38,144.79,145.3,10741.0,141.2694,141.3472,140.7735,141.2694,10741.0
2020-02-04 10:25:00,145.28,145.82,145.28,145.82,10539.0,141.2499,141.775,141.2499,141.775,10539.0
2020-02-04 10:30:00,145.8,146.05,145.76,145.8,22177.0,141.7555,141.9986,141.7166,141.7555,22177.0
2020-02-04 10:35:00,145.74,146.38,145.74,146.3,11732.0,141.6972,142.3194,141.6972,142.2416,11732.0
2020-02-04 10:40:00,146.21,146.43,146.09,146.37,16650.0,142.1541,142.368,142.0375,142.3097,16650.0
2020-02-04 10:45:00,146.4,146.56,146.21,146.22,10308.0,142.3389,142.4944,142.1541,142.1639,10308.0
2020-02-04 10:50:00,146.26,146.42,146.25,146.36,13343.0,142.2028,142.3583,142.193,142.3,13343.0
2020-02-04 10:55:00,146.4,146.63,146.35,146.55,10011.0,142.3389,142.5625,142.2903,142.4847,10011.0
2020-02-04 11:00:00,146.58,146.63,146.42,146.57,10576.0,142.5139,142.5625,142.3583,142.5042,10576.0
2020-02-04 11:05:00,146.54,146.95,146.54,146.89,23087.0,142.475,142.8736,142.475,142.8153,23087.0
2020-02-04 11:10:00,146.92,147.04,146.82,147.0,9463.0,142.8444,142.9611,142.7472,142.9222,9463.0
2020-02-04 11:15:00,147.04,147.36,146.99,147.29,12823.0,142.9611,143.2722,142.9125,143.2042,12823.0
2020-02-04 11:20:00,147.34,147.49,147.3,147.45,10743.0,143.2528,143.3986,143.2139,143.3597,10743.0
2020-02-04 11:25:00,147.4,147.95,147.4,147.8,10625.0,143.3111,143.8459,143.3111,143.7,10625.0
2020-02-04 11:30:00,147.79,147.79,147.61,147.64,9388.0,143.6903,143.6903,143.5153,143.5445,9388.0
2020-02-04 11:35:00,147.6,147.6,147.31,147.43,13873.0,143.5056,143.5056,143.2236,143.3403,13873.0
2020-02-04 11:40:00,147.39,147.8,147.35,147.74,19465.0,143.3014,143.7,143.2625,143.6417,19465.0
2020-02-04 11:45:00,147.78,148.24,147.71,148.23,32537.0,143.6806,144.1278,143.6125,144.1181,32537.0
2020-02-04 11:50:00,148.2,148.37,147.94,148.18,26424.0,144.0889,144.2542,143.8362,144.0695,26424.0
2020-02-04 11:55:00,148.12,148.85,148.05,148.67,18757.0,144.0112,144.7209,143.9431,144.5459,18757.0
2020-02-04 12:00:00,148.63,148.87,148.5,148.66,14049.0,144.507,144.7404,144.3806,144.5362,14049.0
2020-02-04 12:05:00,148.67,148.91,148.63,148.64,8854.0,144.5459,144.7792,144.507,144.5167,8854.0
2020-02-04 12:10:00,148.64,148.68,148.34,148.39,12504.0,144.5167,144.5556,144.2251,144.2737,12504.0
2020-02-04 12:15:00,148.4,148.74,148.26,148.64,10601.0,144.2834,144.614,144.1473,144.5167,10601.0
2020-02-04 12:20:00,148.64,148.87,148.64,148.87,8766.0,144.5167,144.7404,144.5167,144.7404,8766.0
2020-02-04 12:25:00,148.83,148.93,148.59,148.79,7863.0,144.7015,144.7987,144.4681,144.6626,7863.0
2020-02-04 12:30:00,148.78,148.86,148.71,148.8,11333.0,144.6529,144.7306,144.5848,144.6723,11333.0
2020-02-04 12:35:00,148.81,148.96,148.8,148.92,6502.0,144.682,144.8279,144.6723,144.789,6502.0
2020-02-04 12:40:00,148.97,149.33,148.96,149.27,11873.0,144.8376,145.1876,144.8279,145.1293,11873.0
2020-02-04 12:45:00,149.25,149.3,148.96,148.98,15368.0,145.1098,145.1584,144.8279,144.8473,15368.0
2020-02-04 12:50:00,148.93,149.02,148.68,149.02,21578.0,144.7987,144.8862,144.5556,144.8862,21578.0
2020-02-04 12:55:00,149.0,149.1,148.8,148.93,6807.0,144.8668,144.964,144.6723,144.7987,6807.0
2020-02-04 13:00:00,148.91,149.03,148.56,148.7,5795.0,144.7792,144.8959,144.439,144.5751,5795.0
2020-02-04 13:05:00,148.67,148.79,148.67,148.77,3255.0,144.5459,144.6626,144.5459,144.6431,3255.0
2020-02-04 13:10:00,148.78,148.84,148.21,148.24,5603.0,144.6529,144.7112,144.0987,144.1278,5603.0
2020-02-04 13:15:00,148.15,148.18,147.97,148.08,6219.0,144.0403,144.0695,143.8653,143.9723,6219.0
2020-02-04 13:20:00,148.03,148.03,147.84,147.94,3043.0,143.9237,143.9237,143.7389,143.8362,3043.0
2020-02-04 13:25:00,147.94,148.01,147.84,147.95,3143.0,143.8362,143.9042,143.7389,143.8459,3143.0
2020-02-04 13:30:00,147.89,148.15,147.89,147.99,3335.0,143.7875,144.0403,143.7875,143.8848,3335.0
2020-02-04 13:35:00,147.97,148.31,147.97,148.31,4755.0,143.8653,144.1959,143.8653,144.1959,4755.0
2020-02-04 13:40:00,148.23,148.61,148.08,148.53,4398.0,144.1181,144.4876,143.9723,144.4098,4398.0
2020-02-04 13:45:00,148.5,148.58,148.41,148.41,2681.0,144.3806,144.4584,144.2931,144.2931,2681.0
2020-02-04 13:50:00,148.37,148.67,148.36,148.64,4922.0,144.2542,144.5459,144.2445,144.5167,4922.0
2020-02-04 13:55:00,148.59,148.72,148.53,148.65,3925.0,144.4681,144.5945,144.4098,144.5265,3925.0
2020-02-04 14:00:00,148.7,148.97,148.67,148.91,3175.0,144.5751,144.8376,144.5459,144.7792,3175.0
2020-02-04 14:05:00,148.95,148.98,148.8,148.91,5987.0,144.8181,144.8473,144.6723,144.7792,5987.0
2020-02-04 14:10:00,148.93,149.21,148.85,149.11,7165.0,144.7987,145.0709,144.7209,144.9737,7165.0
2020-02-04 14:15:00,149.06,149.07,148.45,148.51,3202.0,144.9251,144.9348,144.332,144.3903,3202.0
2020-02-04 14:20:00,148.57,148.65,148.38,148.38,1811.0,144.4487,144.5265,144.2639,144.2639,1811.0
2020-02-04 14:25:00,148.35,148.55,148.3,148.46,5212.0,144.2348,144.4292,144.1862,144.3417,5212.0
2020-02-04 14:30:00,148.43,148.48,148.28,148.38,4817.0,144.3126,144.3612,144.1667,144.2639,4817.0
2020-02-04 14:35:00,148.38,148.64,148.36,148.5,4421.0,144.2639,144.5167,144.2445,144.3806,4421.0
2020-02-04 14:40:00,148.49,148.71,148.49,148.71,4275.0,144.3709,144.5848,144.3709,144.5848,4275.0
2020-02-04 14:45:00,148.74,149.09,148.66,149.02,5016.0,144.614,144.9543,144.5362,144.8862,5016.0
2020-02-04 14:50:00,148.98,149.08,148.74,148.8,5600.0,144.8473,144.9445,144.614,144.6723,5600.0
2020-02-04 14:55:00,148.75,148.76,148.51,148.52,6404.0,144.6237,144.6334,144.3903,144.4001,6404.0
2020-02-04 15:00:00,148.41,148.57,148.35,148.45,2975.0,144.2931,144.4487,144.2348,144.332,2975.0
2020-02-04 15:05:00,148.36,148.48,148.2,148.25,7940.0,144.2445,144.3612,144.0889,144.1376,7940.0
2020-02-04 15:10:00,148.19,148.31,148.14,148.24,5541.0,144.0792,144.1959,144.0306,144.1278,5541.0
2020-02-04 15:15:00,148.24,148.29,148.13,148.26,6101.0,144.1278,144.1764,144.0209,144.1473,6101.0
2020-02-04 15:20:00,148.28,148.49,148.15,148.15,9484.0,144.1667,144.3709,144.0403,144.0403,9484.0
2020-02-04 15:25:00,148.11,148.26,148.03,148.03,5122.0,144.0014,144.1473,143.9237,143.9237,5122.0
2020-02-04 15:30:00,148.02,148.36,147.98,148.26,14306.0,143.9139,144.2445,143.875,144.1473,14306.0
2020-02-04 15:35:00,148.2,148.3,148.13,148.18,13724.0,144.0889,144.1862,144.0209,144.0695,13724.0
2020-02-04 15:40:00,148.16,148.16,147.67,147.74,11258.0,144.0501,144.0501,143.5736,143.6417,11258.0
2020-02-04 15:45:00,147.68,148.01,147.64,147.82,10777.0,143.5834,143.9042,143.5445,143.7195,10777.0
2020-02-04 15:50:00,147.78,147.89,147.5,147.58,21199.0,143.6806,143.7875,143.4084,143.4861,21199.0
2020-02-04 15:55:00,147.57,147.67,147.41,147.54,75158.0,143.4764,143.5736,143.3209,143.4473,75158.0
2020-02-05 09:30:00,151.0,151.71,150.25,150.63,44490.0,146.8113,147.5016,146.0821,146.4515,44490.0
2020-02-05 09:35:00,150.73,151.75,150.53,151.37,19717.0,146.5488,147.5405,146.3543,147.171,19717.0
2020-02-05 09:40:00,151.23,152.16,151.23,152.15,23616.0,147.0349,147.9391,147.0349,147.9294,23616.0
2020-02-05 09:45:00,152.0,153.36,151.85,153.17,26190.0,147.7835,149.1058,147.6377,148.9211,26190.0
2020-02-05 09:50:00,153.35,154.54,153.0,153.79,56756.0,149.0961,150.2531,148.7558,149.5239,56756.0
2020-02-05 09:55:00,153.58,153.8,153.1,153.38,16843.0,149.3197,149.5336,148.853,149.1252,16843.0
2020-02-05 10:00:00,153.47,154.6,153.46,154.36,21077.0,149.2128,150.3114,149.203,150.0781,21077.0
2020-02-05 10:05:00,154.56,154.76,153.81,153.81,25487.0,150.2725,150.467,149.5433,149.5433,25487.0
2020-02-05 10:10:00,153.89,154.25,153.62,153.7,13700.0,149.6211,149.9711,149.3586,149.4364,13700.0
2020-02-05 10:15:00,153.6,153.88,153.35,153.36,6831.0,149.3391,149.6114,149.0961,149.1058,6831.0
2020-02-05 10:20:00,153.28,153.99,153.27,153.93,6965.0,149.028,149.7183,149.0183,149.66,6965.0
2020-02-05 10:25:00,153.92,153.99,153.06,153.37,26677.0,149.6503,149.7183,148.8141,149.1155,26677.0
2020-02-05 10:30:00,153.37,153.49,153.18,153.49,5680.0,149.1155,149.2322,148.9308,149.2322,5680.0
2020-02-05 10:35:00,153.5,153.57,152.91,152.93,18522.0,149.2419,149.31,148.6683,148.6877,18522.0
2020-02-05 10:40:00,153.0,153.01,152.39,152.52,13068.0,148.7558,148.7655,148.1627,148.2891,13068.0
2020-02-05 10:45:00,152.63,152.77,152.52,152.65,6086.0,148.3961,148.5322,148.2891,148.4155,6086.0
2020-02-05 10:50:00,152.55,152.93,152.55,152.75,3294.0,148.3183,148.6877,148.3183,148.5127,3294.0
2020-02-05 10:55:00,152.74,152.88,152.65,152.8,3013.0,148.503,148.6391,148.4155,148.5613,3013.0
2020-02-05 11:00:00,152.79,152.79,152.29,152.36,6530.0,148.5516,148.5516,148.0655,148.1335,6530.0
2020-02-05 11:05:00,152.35,152.57,152.1,152.57,5222.0,148.1238,148.3377,147.8808,148.3377,5222.0
2020-02-05 11:10:00,152.48,152.89,152.41,152.89,4507.0,148.2502,148.6488,148.1822,148.6488,4507.0
2020-02-05 11:15:00,152.89,153.18,152.77,153.02,4275.0,148.6488,148.9308,148.5322,148.7752,4275.0
2020-02-05 11:20:00,152.95,153.68,152.94,153.68,6063.0,148.7072,149.4169,148.6975,149.4169,6063.0
2020-02-05 11:25:00,153.64,153.66,153.34,153.5,9070.0,149.378,149.3975,149.0864,149.2419,9070.0
2020-02-05 11:30:00,153.51,153.6,153.24,153.24,4723.0,149.2516,149.3391,148.9891,148.9891,4723.0
2020-02-05 11:35:00,153.16,153.85,153.13,153.84,5890.0,148.9114,149.5822,148.8822,149.5725,5890.0
2020-02-05 11:40:00,153.74,153.85,153.46,153.83,11183.0,149.4753,149.5822,149.203,149.5628,11183.0
2020-02-05 11:45:00,153.88,154.32,153.88,154.31,15536.0,149.6114,150.0392,149.6114,150.0295,15536.0
2020-02-05 11:50:00,154.32,154.32,153.7,153.94,5909.0,150.0392,150.0392,149.4364,149.6697,5909.0
2020-02-05 11:55:00,154.01,154.21,153.96,154.16,3195.0,149.7378,149.9322,149.6892,149.8836,3195.0
2020-02-05 12:00:00,154.12,154.12,153.64,153.7,4427.0,149.8447,149.8447,149.378,149.4364,4427.0
2020-02-05 12:05:00,153.69,153.96,153.69,153.96,5246.0,149.4266,149.6892,149.4266,149.6892,5246.0
2020-02-05 12:10:00,153.95,154.03,153.91,154.02,20770.0,149.6794,149.7572,149.6405,149.7475,20770.0
2020-02-05 12:15:00,154.01,154.09,153.9,153.93,3539.0,149.7378,149.8156,149.6308,149.66,3539.0
2020-02-05 12:20:00,153.89,154.15,153.64,154.15,7102.0,149.6211,149.8739,149.378,149.8739,7102.0
2020-02-05 12:25:00,154.17,154.2,153.96,153.98,3092.0,149.8933,149.9225,149.6892,149.7086,3092.0
2020-02-05 12:30:00,153.98,154.0,153.74,153.97,2900.0,149.7086,149.7281,149.4753,149.6989,2900.0
2020-02-05 12:35:00,153.94,154.17,153.91,154.09,2100.0,149.6697,149.8933,149.6405,149.8156,2100.0
2020-02-05 12:40:00,154.18,154.25,154.08,154.25,4704.0,149.9031,149.9711,149.8058,149.9711,4704.0
2020-02-05 12:45:00,154.35,154.6,154.33,154.59,2188.0,150.0683,150.3114,150.0489,150.3017,2188.0
2020-02-05 12:50:00,154.59,154.65,154.51,154.55,6409.0,150.3017,150.36,150.2239,150.2628,6409.0
2020-02-05 12:55:00,154.59,154.73,154.56,154.59,2501.0,150.3017,150.4378,150.2725,150.3017,2501.0
2020-02-05 13:00:00,154.57,154.61,154.42,154.49,3056.0,150.2822,150.3211,150.1364,150.2045,3056.0
2020-02-05 13:05:00,154.44,154.49,154.33,154.4,4172.0,150.1558,150.2045,150.0489,150.117,4172.0
2020-02-05 13:10:00,154.36,154.53,154.36,154.44,3050.0,150.0781,150.2433,150.0781,150.1558,3050.0
2020-02-05 13:15:00,154.45,154.64,154.42,154.64,2976.0,150.1656,150.3503,150.1364,150.3503,2976.0
2020-02-05 13:20:00,154.61,154.71,154.53,154.71,3678.0,150.3211,150.4184,150.2433,150.4184,3678.0
2020-02-05 13:25:00,154.7,154.73,154.52,154.61,3627.0,150.4086,150.4378,150.2336,150.3211,3627.0
2020-02-05 13:30:00,154.61,154.82,154.6,154.77,3108.0,150.3211,150.5253,150.3114,150.4767,3108.0
2020-02-05 13:35:00,154.75,154.8,154.72,154.77,3019.0,150.4572,150.5059,150.4281,150.4767,3019.0
2020-02-05 13:40:00,154.77,154.94,154.77,154.91,7791.0,150.4767,150.642,150.4767,150.6128,7791.0
2020-02-05 13:45:00,154.91,155.0,154.87,155.0,7449.0,150.6128,150.7003,150.5739,150.7003,7449.0
2020-02-05 13:50:00,155.01,155.02,154.9,154.9,3850.0,150.71,150.7198,150.6031,150.6031,3850.0
2020-02-05 13:55:00,154.82,154.99,154.79,154.95,3699.0,150.5253,150.6906,150.4961,150.6517,3699.0
2020-02-05 14:00:00,154.92,154.93,154.73,154.92,7809.0,150.6225,150.6323,150.4378,150.6225,7809.0
2020-02-05 14:05:00,154.94,155.03,154.64,154.74,6902.0,150.642,150.7295,150.3503,150.4475,6902.0
2020-02-05 14:10:00,154.78,154.83,154.69,154.76,3247.0,150.4864,150.535,150.3989,150.467,3247.0
2020-02-05 14:15:00,154.81,155.0,154.8,154.9,4102.0,150.5156,150.7003,150.5059,150.6031,4102.0
2020-02-05 14:20:00,154.93,155.25,154.93,155.2,4897.0,150.6323,150.9434,150.6323,150.8948,4897.0
2020-02-05 14:25:00,155.24,155.28,155.06,155.23,3617.0,150.9337,150.9725,150.7586,150.9239,3617.0
2020-02-05 14:30:00,155.17,155.19,154.9,155.03,8941.0,150.8656,150.885,150.6031,150.7295,8941.0
2020-02-05 14:35:00,154.98,154.99,154.77,154.96,6067.0,150.6809,150.6906,150.4767,150.6614,6067.0
2020-02-05 14:40:00,154.95,155.08,154.92,155.02,8685.0,150.6517,150.7781,150.6225,150.7198,8685.0
2020-02-05 14:45:00,154.98,155.06,154.88,155.06,4553.0,150.6809,150.7586,150.5836,150.7586,4553.0
2020-02-05 14:50:00,155.03,155.08,154.8,155.03,15940.0,150.7295,150.7781,150.5059,150.7295,15940.0
2020-02-05 14:55:00,154.99,155.05,154.67,154.69,23256.0,150.6906,150.7489,150.3795,150.3989,23256.0
2020-02-05 15:00:00,154.7,154.76,154.62,154.76,9235.0,150.4086,150.467,150.3309,150.467,9235.0
2020-02-05 15:05:00,154.75,154.79,154.63,154.7,4792.0,150.4572,150.4961,150.3406,150.4086,4792.0
2020-02-05 15:10:00,154.65,154.65,154.43,154.5,9208.0,150.36,150.36,150.1461,150.2142,9208.0
2020-02-05 15:15:00,154.48,154.76,154.48,154.56,12104.0,150.1947,150.467,150.1947,150.2725,12104.0
2020-02-05 15:20:00,154.57,154.97,154.57,154.92,9045.0,150.2822,150.6711,150.2822,150.6225,9045.0
2020-02-05 15:25:00,154.96,155.03,154.78,154.83,10743.0,150.6614,150.7295,150.4864,150.535,10743.0
2020-02-05 15:30:00,154.87,154.9,154.67,154.82,10476.0,150.5739,150.6031,150.3795,150.5253,10476.0
2020-02-05 15:35:00,154.83,154.94,154.79,154.82,10160.0,150.535,150.642,150.4961,150.5253,10160.0
2020-02-05 15:40:00,154.79,155.13,154.79,154.94,16240.0,150.4961,150.8267,150.4961,150.642,16240.0
2020-02-05 15:45:00,154.99,155.13,154.79,154.8,32262.0,150.6906,150.8267,150.4961,150.5059,32262.0
2020-02-05 15:50:00,154.78,154.85,154.0,154.21,37782.0,150.4864,150.5545,149.7281,149.9322,37782.0
2020-02-05 15:55:00,154.19,154.45,153.98,154.4,61959.0,149.9128,150.1656,149.7086,150.117,61959.0
2020-02-06 09:30:00,155.26,155.26,154.01,154.36,23286.0,150.9531,150.9531,149.7378,150.0781,23286.0
2020-02-06 09:35:00,154.31,154.32,152.67,152.95,6728.0,150.0295,150.0392,148.4349,148.7072,6728.0
2020-02-06 09:40:00,152.9,152.9,151.11,151.42,14872.0,148.6586,148.6586,146.9182,147.2196,14872.0
2020-02-06 09:45:00,151.5,151.53,150.82,151.19,16359.0,147.2974,147.3266,146.6363,146.996,16359.0
2020-02-06 09:50:00,151.02,151.5,150.36,151.5,10712.0,146.8307,147.2974,146.189,147.2974,10712.0
2020-02-06 09:55:00,151.78,153.13,151.59,153.13,10892.0,147.5696,148.8822,147.3849,148.8822,10892.0
2020-02-06 10:00:00,153.0,153.18,152.31,152.67,5221.0,148.7558,148.9308,148.0849,148.4349,5221.0
2020-02-06 10:05:00,152.56,152.72,152.44,152.47,3374.0,148.328,148.4836,148.2113,148.2405,3374.0
2020-02-06 10:10:00,152.36,152.93,152.24,152.7,11519.0,148.1335,148.6877,148.0169,148.4641,11519.0
2020-02-06 10:15:00,152.64,152.65,151.86,151.95,2920.0,148.4058,148.4155,147.6474,147.7349,2920.0
2020-02-06 10:20:00,151.81,151.93,151.56,151.56,3024.0,147.5988,147.7155,147.3557,147.3557,3024.0
2020-02-06 10:25:00,151.47,152.38,151.47,152.38,5024.0,147.2682,148.153,147.2682,148.153,5024.0
2020-02-06 10:30:00,152.08,152.42,152.0,152.42,1825.0,147.8613,148.1919,147.7835,148.1919,1825.0
2020-02-06 10:35:00,152.44,152.95,152.43,152.83,5761.0,148.2113,148.7072,148.2016,148.5905,5761.0
2020-02-06 10:40:00,152.83,152.83,152.19,152.2,7763.0,148.5905,148.5905,147.9683,147.978,7763.0
2020-02-06 10:45:00,152.12,152.87,152.12,152.69,1619.0,147.9002,148.6294,147.9002,148.4544,1619.0
2020-02-06 10:50:00,152.62,152.85,152.15,152.15,2049.0,148.3863,148.61,147.9294,147.9294,2049.0
2020-02-06 10:55:00,152.12,152.41,152.06,152.41,2989.0,147.9002,148.1822,147.8419,148.1822,2989.0
2020-02-06 11:00:00,152.3,152.3,151.74,151.74,3150.0,148.0752,148.0752,147.5307,147.5307,3150.0
2020-02-06 11:05:00,151.85,151.86,151.43,151.67,4100.0,147.6377,147.6474,147.2293,147.4627,4100.0
2020-02-06 11:10:00,151.76,152.21,151.73,152.21,7400.0,147.5502,147.9877,147.521,147.9877,7400.0
2020-02-06 11:15:00,152.25,152.31,151.85,152.06,5200.0,148.0266,148.0849,147.6377,147.8419,5200.0
2020-02-06 11:20:00,151.98,152.09,151.79,151.87,2148.0,147.7641,147.871,147.5794,147.6571,2148.0
2020-02-06 11:25:00,151.79,151.81,151.41,151.59,5368.0,147.5794,147.5988,147.2099,147.3849,5368.0
2020-02-06 11:30:00,151.64,151.69,151.25,151.4,4652.0,147.4335,147.4821,147.0543,147.2002,4652.0
2020-02-06 11:35:00,151.31,151.38,151.07,151.33,7063.0,147.1127,147.1807,146.8793,147.1321,7063.0
2020-02-06 11:40:00,151.25,151.46,151.16,151.43,4001.0,147.0543,147.2585,146.9668,147.2293,4001.0
2020-02-06 11:45:00,151.43,151.71,151.37,151.71,4314.0,147.2293,147.5016,147.171,147.5016,4314.0
2020-02-06 11:50:00,151.69,151.94,151.62,151.69,5575.0,147.4821,147.7252,147.4141,147.4821,5575.0
2020-02-06 11:55:00,151.8,151.89,151.7,151.76,1725.0,147.5891,147.6766,147.4919,147.5502,1725.0
2020-02-06 12:00:00,151.76,151.8,151.55,151.62,3016.0,147.5502,147.5891,147.346,147.4141,3016.0
2020-02-06 12:05:00,151.68,151.94,151.63,151.92,2150.0,147.4724,147.7252,147.4238,147.7057,2150.0
2020-02-06 12:10:00,151.97,151.97,151.69,151.88,7779.0,147.7544,147.7544,147.4821,147.6669,7779.0
2020-02-06 12:15:00,151.92,152.0,151.85,151.93,5100.0,147.7057,147.7835,147.6377,147.7155,5100.0
2020-02-06 12:20:00,151.92,151.96,151.69,151.91,4560.0,147.7057,147.7446,147.4821,147.696,4560.0
2020-02-06 12:25:00,151.99,152.2,151.95,152.2,3000.0,147.7738,147.978,147.7349,147.978,3000.0
2020-02-06 12:30:00,152.25,152.3,152.23,152.3,400.0,148.0266,148.0752,148.0072,148.0752,400.0
2020-02-06 12:35:00,152.3,152.3,152.16,152.2,2781.0,148.0752,148.0752,147.9391,147.978,2781.0
2020-02-06 12:40:00,152.22,152.32,152.18,152.27,2327.0,147.9974,148.0947,147.9585,148.046,2327.0
2020-02-06 12:45:00,152.24,152.28,152.03,152.08,1840.0,148.0169,148.0558,147.8127,147.8613,1840.0
2020-02-06 12:50:00,152.13,152.13,151.94,151.94,1586.0,147.9099,147.9099,147.7252,147.7252,1586.0
2020-02-06 12:55:00,151.95,151.95,151.77,151.89,2682.0,147.7349,147.7349,147.5599,147.6766,2682.0
2020-02-06 13:00:00,151.92,152.28,151.92,152.28,2750.0,147.7057,148.0558,147.7057,148.0558,2750.0
2020-02-06 13:05:00,152.27,152.27,152.09,152.09,1264.0,148.046,148.046,147.871,147.871,1264.0
2020-02-06 13:10:00,152.13,152.18,151.99,151.99,1745.0,147.9099,147.9585,147.7738,147.7738,1745.0
2020-02-06 13:15:00,151.92,152.0,151.9,151.94,1112.0,147.7057,147.7835,147.6863,147.7252,1112.0
2020-02-06 13:20:00,151.9,151.94,151.86,151.93,950.0,147.6863,147.7252,147.6474,147.7155,950.0
2020-02-06 13:25:00,152.01,152.08,151.93,151.98,2214.0,147.7933,147.8613,147.7155,147.7641,2214.0
2020-02-06 13:30:00,151.94,152.04,151.9,151.99,2183.0,147.7252,147.8224,147.6863,147.7738,2183.0
2020-02-06 13:35:00,152.01,152.01,151.86,151.88,1838.0,147.7933,147.7933,147.6474,147.6669,1838.0
2020-02-06 13:40:00,151.82,151.82,151.57,151.59,7693.0,147.6085,147.6085,147.3655,147.3849,7693.0
2020-02-06 13:45:00,151.61,151.75,151.57,151.72,1330.0,147.4043,147.5405,147.3655,147.5113,1330.0
2020-02-06 13:50:00,151.74,151.84,151.74,151.81,1000.0,147.5307,147.628,147.5307,147.5988,1000.0
2020-02-06 13:55:00,151.87,152.22,151.86,152.22,4180.0,147.6571,147.9974,147.6474,147.9974,4180.0
2020-02-06 14:00:00,152.25,152.3,151.97,152.0,2305.0,148.0266,148.0752,147.7544,147.7835,2305.0
2020-02-06 14:05:00,152.06,152.3,152.0,152.3,1585.0,147.8419,148.0752,147.7835,148.0752,1585.0
2020-02-06 14:10:00,152.21,152.32,152.18,152.32,1776.0,147.9877,148.0947,147.9585,148.0947,1776.0
2020-02-06 14:15:00,152.32,152.32,152.18,152.31,1632.0,148.0947,148.0947,147.9585,148.0849,1632.0
2020-02-06 14:20:00,152.18,152.18,151.98,152.13,1230.0,147.9585,147.9585,147.7641,147.9099,1230.0
2020-02-06 14:25:00,152.19,152.42,152.14,152.3,3600.0,147.9683,148.1919,147.9196,148.0752,3600.0
2020-02-06 14:30:00,152.35,152.49,152.32,152.35,2855.0,148.1238,148.2599,148.0947,148.1238,2855.0
2020-02-06 14:35:00,152.36,152.36,152.18,152.2,1988.0,148.1335,148.1335,147.9585,147.978,1988.0
2020-02-06 14:40:00,152.25,152.44,152.24,152.24,5495.0,148.0266,148.2113,148.0169,148.0169,5495.0
2020-02-06 14:45:00,152.23,152.5,152.23,152.5,3782.0,148.0072,148.2697,148.0072,148.2697,3782.0
2020-02-06 14:50:00,152.46,152.46,152.41,152.45,1468.0,148.2308,148.2308,148.1822,148.221,1468.0
2020-02-06 14:55:00,152.44,152.62,152.43,152.5,7164.0,148.2113,148.3863,148.2016,148.2697,7164.0
2020-02-06 15:00:00,152.41,152.45,152.29,152.29,5998.0,148.1822,148.221,148.0655,148.0655,5998.0
2020-02-06 15:05:00,152.31,152.56,152.3,152.56,3100.0,148.0849,148.328,148.0752,148.328,3100.0
2020-02-06 15:10:00,152.52,152.6,152.44,152.6,3866.0,148.2891,148.3669,148.2113,148.3669,3866.0
2020-02-06 15:15:00,152.54,152.69,152.46,152.6,3599.0,148.3086,148.4544,148.2308,148.3669,3599.0
2020-02-06 15:20:00,152.6,152.6,152.45,152.57,4218.0,148.3669,148.3669,148.221,148.3377,4218.0
2020-02-06 15:25:00,152.55,152.58,152.32,152.41,7522.0,148.3183,148.3474,148.0947,148.1822,7522.0
2020-02-06 15:30:00,152.44,152.69,152.44,152.68,7430.0,148.2113,148.4544,148.2113,148.4447,7430.0
2020-02-06 15:35:00,152.68,152.96,152.65,152.92,7498.0,148.4447,148.7169,148.4155,148.678,7498.0
2020-02-06 15:40:00,152.97,153.12,152.97,153.06,9683.0,148.7266,148.8725,148.7266,148.8141,9683.0
2020-02-06 15:45:00,153.08,153.43,153.03,153.07,43730.0,148.8336,149.1739,148.785,148.8238,43730.0
2020-02-06 15:50:00,153.07,153.07,152.8,152.83,15786.0,148.8238,148.8238,148.5613,148.5905,15786.0
2020-02-06 15:55:00,152.83,152.92,152.61,152.62,44598.0,148.5905,148.678,148.3766,148.3863,44598.0
2020-02-07 09:30:00,151.28,151.28,149.59,149.59,22429.0,147.0835,147.0835,145.4404,145.4404,22429.0
2020-02-07 09:35:00,149.79,150.77,149.53,150.53,9725.0,145.6348,146.5877,145.382,146.3543,9725.0
2020-02-07 09:40:00,150.55,150.84,150.37,150.44,5627.0,146.3738,146.6557,146.1987,146.2668,5627.0
2020-02-07 09:45:00,150.42,150.45,149.77,150.45,6715.0,146.2474,146.2765,145.6154,146.2765,6715.0
2020-02-07 09:50:00,150.72,150.73,150.17,150.56,3600.0,146.539,146.5488,146.0043,146.3835,3600.0
2020-02-07 09:55:00,150.56,150.57,149.5,149.5,7827.0,146.3835,146.3932,145.3529,145.3529,7827.0
2020-02-07 10:00:00,149.5,149.52,149.1,149.14,10051.0,145.3529,145.3723,144.964,145.0029,10051.0
2020-02-07 10:05:00,149.14,149.9,149.05,149.81,29020.0,145.0029,145.7418,144.9154,145.6543,29020.0
2020-02-07 10:10:00,149.86,150.2,149.82,150.2,7849.0,145.7029,146.0335,145.664,146.0335,7849.0
2020-02-07 10:15:00,150.26,150.63,150.05,150.33,5099.0,146.0918,146.4515,145.8876,146.1599,5099.0
2020-02-07 10:20:00,150.41,150.48,150.28,150.4,3104.0,146.2376,146.3057,146.1112,146.2279,3104.0
2020-02-07 10:25:00,150.32,150.66,150.29,150.42,7778.0,146.1501,146.4807,146.121,146.2474,7778.0
2020-02-07 10:30:00,150.44,150.44,150.21,150.34,4451.0,146.2668,146.2668,146.0432,146.1696,4451.0
2020-02-07 10:35:00,150.37,150.86,150.36,150.83,6446.0,146.1987,146.6752,146.189,146.646,6446.0
2020-02-07 10:40:00,150.71,151.0,150.62,151.0,6048.0,146.5293,146.8113,146.4418,146.8113,6048.0
2020-02-07 10:45:00,150.98,151.14,150.86,150.86,2900.0,146.7918,146.9474,146.6752,146.6752,2900.0
2020-02-07 10:50:00,151.0,151.1,150.84,150.95,3488.0,146.8113,146.9085,146.6557,146.7627,3488.0
2020-02-07 10:55:00,150.95,151.04,150.7,150.82,2905.0,146.7627,146.8502,146.5196,146.6363,2905.0
2020-02-07 11:00:00,150.8,150.91,150.75,150.85,7732.0,146.6168,146.7238,146.5682,146.6654,7732.0
2020-02-07 11:05:00,150.84,150.85,150.43,150.43,3000.0,146.6557,146.6654,146.2571,146.2571,3000.0
2020-02-07 11:10:00,150.29,150.36,150.2,150.35,2151.0,146.121,146.189,146.0335,146.1793,2151.0
2020-02-07 11:15:00,150.35,150.58,150.23,150.58,2500.0,146.1793,146.4029,146.0626,146.4029,2500.0
2020-02-07 11:20:00,150.63,150.72,150.56,150.62,6601.0,146.4515,146.539,146.3835,146.4418,6601.0
2020-02-07 11:25:00,150.66,150.75,150.64,150.64,1800.0,146.4807,146.5682,146.4613,146.4613,1800.0
2020-02-07 11:30:00,150.62,150.87,150.61,150.67,1500.0,146.4418,146.6849,146.4321,146.4904,1500.0
2020-02-07 11:35:00,150.61,150.61,150.25,150.25,8483.0,146.4321,146.4321,146.0821,146.0821,8483.0
2020-02-07 11:40:00,150.25,150.48,150.25,150.48,3400.0,146.0821,146.3057,146.0821,146.3057,3400.0
2020-02-07 11:45:00,150.41,150.41,150.28,150.3,2082.0,146.2376,146.2376,146.1112,146.1307,2082.0
2020-02-07 11:50:00,150.39,150.47,150.38,150.46,2614.0,146.2182,146.296,146.2085,146.2862,2614.0
2020-02-07 11:55:00,150.48,150.74,150.46,150.74,2044.0,146.3057,146.5585,146.2862,146.5585,2044.0
2020-02-07 12:00:00,150.78,151.19,150.73,151.19,3480.0,146.5974,146.996,146.5488,146.996,3480.0
2020-02-07 12:05:00,151.19,151.24,151.14,151.18,965.0,146.996,147.0446,146.9474,146.9863,965.0
2020-02-07 12:10:00,151.24,151.38,151.15,151.35,5792.0,147.0446,147.1807,146.9571,147.1516,5792.0
2020-02-07 12:15:00,151.35,151.56,151.35,151.56,2710.0,147.1516,147.3557,147.1516,147.3557,2710.0
2020-02-07 12:20:00,151.46,151.53,151.28,151.33,5600.0,147.2585,147.3266,147.0835,147.1321,5600.0
2020-02-07 12:25:00,151.3,151.51,151.29,151.51,2552.0,147.1029,147.3071,147.0932,147.3071,2552.0
2020-02-07 12:30:00,151.43,151.43,151.27,151.27,2100.0,147.2293,147.2293,147.0738,147.0738,2100.0
2020-02-07 12:35:00,151.22,151.32,151.14,151.19,4511.0,147.0252,147.1224,146.9474,146.996,4511.0
2020-02-07 12:40:00,151.22,151.29,151.14,151.2,5120.0,147.0252,147.0932,146.9474,147.0057,5120.0
2020-02-07 12:45:00,151.19,151.19,150.91,150.97,3800.0,146.996,146.996,146.7238,146.7821,3800.0
2020-02-07 12:50:00,150.97,151.02,150.92,150.94,3700.0,146.7821,146.8307,146.7335,146.7529,3700.0
2020-02-07 12:55:00,150.93,151.0,150.74,150.91,6126.0,146.7432,146.8113,146.5585,146.7238,6126.0
2020-02-07 13:00:00,150.91,150.91,150.71,150.73,2150.0,146.7238,146.7238,146.5293,146.5488,2150.0
2020-02-07 13:05:00,150.7,150.8,150.7,150.75,1315.0,146.5196,146.6168,146.5196,146.5682,1315.0
2020-02-07 13:10:00,150.76,150.87,150.75,150.86,1718.0,146.5779,146.6849,146.5682,146.6752,1718.0
2020-02-07 13:15:00,150.82,150.83,150.38,150.42,4059.0,146.6363,146.646,146.2085,146.2474,4059.0
2020-02-07 13:20:00,150.46,150.46,150.18,150.26,5647.0,146.2862,146.2862,146.014,146.0918,5647.0
2020-02-07 13:25:00,150.26,150.36,150.19,150.33,2401.0,146.0918,146.189,146.0237,146.1599,2401.0
2020-02-07 13:30:00,150.37,150.58,150.35,150.38,4775.0,146.1987,146.4029,146.1793,146.2085,4775.0
2020-02-07 13:35:00,150.43,150.7,150.2,150.2,4100.0,146.2571,146.5196,146.0335,146.0335,4100.0
2020-02-07 13:40:00,150.22,150.55,150.22,150.5,1911.0,146.0529,146.3738,146.0529,146.3251,1911.0
2020-02-07 13:45:00,150.47,150.55,150.42,150.45,3700.0,146.296,146.3738,146.2474,146.2765,3700.0
2020-02-07 13:50:00,150.5,150.62,150.49,150.58,2751.0,146.3251,146.4418,146.3154,146.4029,2751.0
2020-02-07 13:55:00,150.5,150.5,150.23,150.25,2621.0,146.3251,146.3251,146.0626,146.0821,2621.0
2020-02-07 14:00:00,150.21,150.25,149.91,149.98,5620.0,146.0432,146.0821,145.7515,145.8196,5620.0
2020-02-07 14:05:00,149.96,150.17,149.93,150.07,2628.0,145.8001,146.0043,145.771,145.9071,2628.0
2020-02-07 14:10:00,150.08,150.1,149.93,150.01,4515.0,145.9168,145.9362,145.771,145.8487,4515.0
2020-02-07 14:15:00,150.04,150.16,149.99,150.03,4307.0,145.8779,145.9946,145.8293,145.8682,4307.0
2020-02-07 14:20:00,149.98,150.04,149.93,150.01,4016.0,145.8196,145.8779,145.771,145.8487,4016.0
2020-02-07 14:25:00,149.96,150.2,149.93,150.15,2800.0,145.8001,146.0335,145.771,145.9848,2800.0
2020-02-07 14:30:00,150.21,150.33,150.05,150.06,6200.0,146.0432,146.1599,145.8876,145.8973,6200.0
2020-02-07 14:35:00,150.04,150.08,149.93,149.93,2000.0,145.8779,145.9168,145.771,145.771,2000.0
2020-02-07 14:40:00,149.66,150.03,149.66,150.03,2601.0,145.5084,145.8682,145.5084,145.8682,2601.0
2020-02-07 14:45:00,149.98,149.98,149.75,149.75,1850.0,145.8196,145.8196,145.5959,145.5959,1850.0
2020-02-07 14:50:00,149.84,149.85,149.61,149.67,4200.0,145.6834,145.6932,145.4598,145.5182,4200.0
2020-02-07 14:55:00,149.66,149.85,149.66,149.82,1931.0,145.5084,145.6932,145.5084,145.664,1931.0
2020-02-07 15:00:00,149.84,150.11,149.84,149.95,2667.0,145.6834,145.946,145.6834,145.7904,2667.0
2020-02-07 15:05:00,149.91,150.01,149.87,149.99,4315.0,145.7515,145.8487,145.7126,145.8293,4315.0
2020-02-07 15:10:00,149.97,150.04,149.89,150.02,2786.0,145.8098,145.8779,145.7321,145.8585,2786.0
2020-02-07 15:15:00,150.01,150.12,149.96,149.97,5756.0,145.8487,145.9557,145.8001,145.8098,5756.0
2020-02-07 15:20:00,149.93,149.93,149.72,149.73,1900.0,145.771,145.771,145.5668,145.5765,1900.0
2020-02-07 15:25:00,149.74,150.05,149.74,150.05,2330.0,145.5862,145.8876,145.5862,145.8876,2330.0
2020-02-07 15:30:00,150.02,150.02,149.87,149.88,3175.0,145.8585,145.8585,145.7126,145.7223,3175.0
2020-02-07 15:35:00,149.91,149.93,149.76,149.8,8729.0,145.7515,145.771,145.6057,145.6446,8729.0
2020-02-07 15:40:00,149.79,149.81,149.69,149.73,10753.0,145.6348,145.6543,145.5376,145.5765,10753.0
2020-02-07 15:45:00,149.7,149.8,149.58,149.58,9817.0,145.5473,145.6446,145.4307,145.4307,9817.0
2020-02-07 15:50:00,149.61,149.8,149.44,149.45,23718.0,145.4598,145.6446,145.2945,145.3043,23718.0
2020-02-07 15:55:00,149.43,149.81,149.37,149.77,57472.0,145.2848,145.6543,145.2265,145.6154,57472.0
2020-02-10 09:30:00,149.27,149.57,148.26,149.4,13652.0,145.1293,145.4209,144.1473,145.2557,13652.0
2020-02-10 09:35:00,149.56,150.0,149.01,149.77,14710.0,145.4112,145.839,144.8765,145.6154,14710.0
2020-02-10 09:40:00,150.26,150.5,149.85,150.49,17466.0,146.0918,146.3251,145.6932,146.3154,17466.0
2020-02-10 09:45:00,150.24,150.24,149.14,149.14,13838.0,146.0724,146.0724,145.0029,145.0029,13838.0
2020-02-10 09:50:00,149.23,149.77,149.15,149.51,1249.0,145.0904,145.6154,145.0126,145.3626,1249.0
2020-02-10 09:55:00,149.46,149.85,149.42,149.73,2961.0,145.314,145.6932,145.2751,145.5765,2961.0
2020-02-10 10:00:00,149.83,150.05,149.68,150.05,5600.0,145.6737,145.8876,145.5279,145.8876,5600.0
2020-02-10 10:05:00,150.06,150.15,149.78,149.98,2321.0,145.8973,145.9848,145.6251,145.8196,2321.0
2020-02-10 10:10:00,149.94,150.27,149.85,150.01,13151.0,145.7807,146.1015,145.6932,145.8487,13151.0
2020-02-10 10:15:00,150.01,150.16,149.88,149.98,4510.0,145.8487,145.9946,145.7223,145.8196,4510.0
2020-02-10 10:20:00,150.08,150.17,149.88,149.88,1300.0,145.9168,146.0043,145.7223,145.7223,1300.0
2020-02-10 10:25:00,149.96,150.14,149.89,150.14,3128.0,145.8001,145.9751,145.7321,145.9751,3128.0
2020-02-10 10:30:00,149.91,149.99,149.77,149.94,860.0,145.7515,145.8293,145.6154,145.7807,860.0
2020-02-10 10:35:00,149.94,150.06,149.92,149.99,2744.0,145.7807,145.8973,145.7612,145.8293,2744.0
2020-02-10 10:40:00,149.99,150.01,149.72,149.76,900.0,145.8293,145.8487,145.5668,145.6057,900.0
2020-02-10 10:45:00,149.74,150.12,149.61,150.12,3476.0,145.5862,145.9557,145.4598,145.9557,3476.0
2020-02-10 10:50:00,150.15,150.4,150.02,150.36,5019.0,145.9848,146.2279,145.8585,146.189,5019.0
2020-02-10 10:55:00,150.36,150.62,150.36,150.61,2343.0,146.189,146.4418,146.189,146.4321,2343.0
2020-02-10 11:00:00,150.62,150.92,150.62,150.92,3200.0,146.4418,146.7335,146.4418,146.7335,3200.0
2020-02-10 11:05:00,151.0,151.04,150.8,150.94,6025.0,146.8113,146.8502,146.6168,146.7529,6025.0
2020-02-10 11:10:00,150.94,151.02,150.87,150.98,6351.0,146.7529,146.8307,146.6849,146.7918,6351.0
2020-02-10 11:15:00,150.98,150.99,150.77,150.79,2908.0,146.7918,146.8015,146.5877,146.6071,2908.0
2020-02-10 11:20:00,150.78,150.96,150.73,150.96,3944.0,146.5974,146.7724,146.5488,146.7724,3944.0
2020-02-10 11:25:00,150.99,151.09,150.55,150.68,5168.0,146.8015,146.8988,146.3738,146.5001,5168.0
2020-02-10 11:30:00,150.61,150.61,150.3,150.42,3083.0,146.4321,146.4321,146.1307,146.2474,3083.0
2020-02-10 11:35:00,150.29,150.68,150.21,150.55,2604.0,146.121,146.5001,146.0432,146.3738,2604.0
2020-02-10 11:40:00,150.55,150.6,150.4,150.47,1200.0,146.3738,146.4224,146.2279,146.296,1200.0
2020-02-10 11:45:00,150.55,150.71,150.55,150.62,904.0,146.3738,146.5293,146.3738,146.4418,904.0
2020-02-10 11:50:00,150.63,150.63,150.38,150.47,2482.0,146.4515,146.4515,146.2085,146.296,2482.0
2020-02-10 11:55:00,150.56,150.63,150.56,150.56,750.0,146.3835,146.4515,146.3835,146.3835,750.0
2020-02-10 12:00:00,150.56,150.56,150.31,150.31,2477.0,146.3835,146.3835,146.1404,146.1404,2477.0
2020-02-10 12:05:00,150.21,150.21,150.16,150.16,1000.0,146.0432,146.0432,145.9946,145.9946,1000.0
2020-02-10 12:10:00,150.15,150.32,150.15,150.32,1683.0,145.9848,146.1501,145.9848,146.1501,1683.0
2020-02-10 12:15:00,150.2,150.2,149.96,150.01,1050.0,146.0335,146.0335,145.8001,145.8487,1050.0
2020-02-10 12:20:00,150.08,150.1,150.01,150.1,1311.0,145.9168,145.9362,145.8487,145.9362,1311.0
2020-02-10 12:25:00,150.08,150.12,150.06,150.1,1602.0,145.9168,145.9557,145.8973,145.9362,1602.0
2020-02-10 12:30:00,150.12,150.14,149.87,149.88,7610.0,145.9557,145.9751,145.7126,145.7223,7610.0
2020-02-10 12:35:00,149.84,149.99,149.81,149.99,1900.0,145.6834,145.8293,145.6543,145.8293,1900.0
2020-02-10 12:40:00,149.93,149.93,149.66,149.66,7048.0,145.771,145.771,145.5084,145.5084,7048.0
2020-02-10 12:45:00,149.64,149.64,149.47,149.49,4813.0,145.489,145.489,145.3237,145.3432,4813.0
2020-02-10 12:50:00,149.45,149.45,149.32,149.38,1700.0,145.3043,145.3043,145.1779,145.2362,1700.0
2020-02-10 12:55:00,149.42,149.53,149.4,149.47,3562.0,145.2751,145.382,145.2557,145.3237,3562.0
2020-02-10 13:00:00,149.49,149.64,149.38,149.48,5204.0,145.3432,145.489,145.2362,145.3334,5204.0
2020-02-10 13:05:00,149.49,149.52,149.41,149.52,2500.0,145.3432,145.3723,145.2654,145.3723,2500.0
2020-02-10 13:10:00,149.55,149.56,149.43,149.43,2800.0,145.4015,145.4112,145.2848,145.2848,2800.0
2020-02-10 13:15:00,149.46,149.49,149.41,149.46,1300.0,145.314,145.3432,145.2654,145.314,1300.0
2020-02-10 13:20:00,149.46,149.54,149.44,149.53,1525.0,145.314,145.3918,145.2945,145.382,1525.0
2020-02-10 13:25:00,149.46,149.54,149.41,149.46,2300.0,145.314,145.3918,145.2654,145.314,2300.0
2020-02-10 13:30:00,149.57,149.61,149.57,149.61,1000.0,145.4209,145.4598,145.4209,145.4598,1000.0
2020-02-10 13:35:00,149.59,149.59,149.54,149.56,1604.0,145.4404,145.4404,145.3918,145.4112,1604.0
2020-02-10 13:40:00,149.57,149.57,149.44,149.44,1440.0,145.4209,145.4209,145.2945,145.2945,1440.0
2020-02-10 13:45:00,149.49,149.49,149.31,149.41,1723.0,145.3432,145.3432,145.1682,145.2654,1723.0
2020-02-10 13:50:00,149.38,149.4,149.31,149.31,1500.0,145.2362,145.2557,145.1682,145.1682,1500.0
2020-02-10 13:55:00,149.3,149.32,149.21,149.23,1956.0,145.1584,145.1779,145.0709,145.0904,1956.0
2020-02-10 14:00:00,149.23,149.6,149.2,149.56,9805.0,145.0904,145.4501,145.0612,145.4112,9805.0
2020-02-10 14:05:00,149.59,149.66,149.48,149.49,5089.0,145.4404,145.5084,145.3334,145.3432,5089.0
2020-02-10 14:10:00,149.51,149.61,149.5,149.5,2230.0,145.3626,145.4598,145.3529,145.3529,2230.0
2020-02-10 14:15:00,149.53,149.53,149.5,149.52,2207.0,145.382,145.382,145.3529,145.3723,2207.0
2020-02-10 14:20:00,149.52,149.8,149.52,149.72,1131.0,145.3723,145.6446,145.3723,145.5668,1131.0
2020-02-10 14:25:00,149.67,149.82,149.67,149.79,2493.0,145.5182,145.664,145.5182,145.6348,2493.0
2020-02-10 14:30:00,149.83,150.01,149.81,150.01,3244.0,145.6737,145.8487,145.6543,145.8487,3244.0
2020-02-10 14:35:00,149.94,149.94,149.72,149.81,3839.0,145.7807,145.7807,145.5668,145.6543,3839.0
2020-02-10 14:40:00,149.77,149.84,149.76,149.8,1922.0,145.6154,145.6834,145.6057,145.6446,1922.0
2020-02-10 14:45:00,149.8,149.9,149.77,149.9,2374.0,145.6446,145.7418,145.6154,145.7418,2374.0
2020-02-10 14:50:00,149.9,149.94,149.83,149.89,4029.0,145.7418,145.7807,145.6737,145.7321,4029.0
2020-02-10 14:55:00,149.89,150.14,149.88,150.14,6350.0,145.7321,145.9751,145.7223,145.9751,6350.0
2020-02-10 15:00:00,150.12,150.25,150.12,150.2,1766.0,145.9557,146.0821,145.9557,146.0335,1766.0
2020-02-10 15:05:00,150.21,150.37,150.19,150.29,4776.0,146.0432,146.1987,146.0237,146.121,4776.0
2020-02-10 15:10:00,150.32,150.47,150.32,150.33,4777.0,146.1501,146.296,146.1501,146.1599,4777.0
2020-02-10 15:15:00,150.36,150.37,150.24,150.26,2488.0,146.189,146.1987,146.0724,146.0918,2488.0
2020-02-10 15:20:00,150.25,150.38,150.25,150.38,1700.0,146.0821,146.2085,146.0821,146.2085,1700.0
2020-02-10 15:25:00,150.36,150.41,150.32,150.34,2900.0,146.189,146.2376,146.1501,146.1696,2900.0
2020-02-10 15:30:00,150.33,150.35,150.19,150.31,4293.0,146.1599,146.1793,146.0237,146.1404,4293.0
2020-02-10 15:35:00,150.31,150.35,150.26,150.29,4532.0,146.1404,146.1793,146.0918,146.121,4532.0
2020-02-10 15:40:00,150.28,150.47,150.28,150.47,4687.0,146.1112,146.296,146.1112,146.296,4687.0
2020-02-10 15:45:00,150.46,150.46,150.3,150.32,11494.0,146.2862,146.2862,146.1307,146.1501,11494.0
2020-02-10 15:50:00,150.38,150.54,150.21,150.47,12659.0,146.2085,146.364,146.0432,146.296,12659.0
2020-02-10 15:55:00,150.54,150.78,150.41,150.77,23708.0,146.364,146.5974,146.2376,146.5877,23708.0
2020-02-11 09:30:00,152.59,153.64,151.9,153.34,27937.0,148.3572,149.378,147.6863,149.0864,27937.0
2020-02-11 09:35:00,153.22,153.62,152.84,153.19,12373.0,148.9697,149.3586,148.6002,148.9405,12373.0
2020-02-11 09:40:00,152.92,154.11,152.28,154.0,20952.0,148.678,149.835,148.0558,149.7281,20952.0
2020-02-11 09:45:00,154.0,154.67,154.0,154.67,8120.0,149.7281,150.3795,149.7281,150.3795,8120.0
2020-02-11 09:50:00,154.72,154.96,154.04,154.31,24974.0,150.4281,150.6614,149.7669,150.0295,24974.0
2020-02-11 09:55:00,154.45,154.87,154.29,154.3,46073.0,150.1656,150.5739,150.01,150.0197,46073.0
2020-02-11 10:00:00,154.29,154.51,154.2,154.48,26705.0,150.01,150.2239,149.9225,150.1947,26705.0
2020-02-11 10:05:00,154.47,154.63,154.4,154.46,9125.0,150.185,150.3406,150.117,150.1753,9125.0
2020-02-11 10:10:00,154.46,155.18,154.46,155.1,13246.0,150.1753,150.8753,150.1753,150.7975,13246.0
2020-02-11 10:15:00,155.18,155.3,155.04,155.22,23089.0,150.8753,150.992,150.7392,150.9142,23089.0
2020-02-11 10:20:00,155.19,155.4,154.97,155.27,7800.0,150.885,151.0892,150.6711,150.9628,7800.0
2020-02-11 10:25:00,155.28,155.81,155.28,155.65,9900.0,150.9725,151.4878,150.9725,151.3323,9900.0
2020-02-11 10:30:00,155.53,155.72,155.41,155.41,14272.0,151.2156,151.4003,151.0989,151.0989,14272.0
2020-02-11 10:35:00,155.42,155.6,155.25,155.6,14017.0,151.1087,151.2837,150.9434,151.2837,14017.0
2020-02-11 10:40:00,155.61,155.79,155.44,155.46,5083.0,151.2934,151.4684,151.1281,151.1476,5083.0
2020-02-11 10:45:00,155.51,155.63,155.41,155.44,4800.0,151.1962,151.3128,151.0989,151.1281,4800.0
2020-02-11 10:50:00,155.43,155.68,155.37,155.55,8819.0,151.1184,151.3614,151.06,151.2351,8819.0
2020-02-11 10:55:00,155.73,155.89,155.72,155.88,5229.0,151.4101,151.5656,151.4003,151.5559,5229.0
2020-02-11 11:00:00,155.88,156.0,155.53,155.58,8325.0,151.5559,151.6726,151.2156,151.2642,8325.0
2020-02-11 11:05:00,155.63,155.73,155.31,155.31,3974.0,151.3128,151.4101,151.0017,151.0017,3974.0
2020-02-11 11:10:00,155.36,155.45,155.22,155.26,13022.0,151.0503,151.1378,150.9142,150.9531,13022.0
2020-02-11 11:15:00,155.28,155.37,155.06,155.36,5661.0,150.9725,151.06,150.7586,151.0503,5661.0
2020-02-11 11:20:00,155.28,155.28,154.97,154.97,4357.0,150.9725,150.9725,150.6711,150.6711,4357.0
2020-02-11 11:25:00,154.99,154.99,154.8,154.86,5900.0,150.6906,150.6906,150.5059,150.5642,5900.0
2020-02-11 11:30:00,154.83,154.83,154.23,154.39,9300.0,150.535,150.535,149.9517,150.1072,9300.0
2020-02-11 11:35:00,154.4,154.41,154.14,154.25,8619.0,150.117,150.1267,149.8642,149.9711,8619.0
2020-02-11 11:40:00,154.19,154.36,154.18,154.36,13450.0,149.9128,150.0781,149.9031,150.0781,13450.0
2020-02-11 11:45:00,154.36,154.61,154.29,154.6,5100.0,150.0781,150.3211,150.01,150.3114,5100.0
2020-02-11 11:50:00,154.61,154.63,154.51,154.58,4121.0,150.3211,150.3406,150.2239,150.292,4121.0
2020-02-11 11:55:00,154.59,154.69,154.58,154.69,2720.0,150.3017,150.3989,150.292,150.3989,2720.0
2020-02-11 12:00:00,154.65,154.91,154.58,154.83,4048.0,150.36,150.6128,150.292,150.535,4048.0
2020-02-11 12:05:00,154.84,154.86,154.71,154.71,2107.0,150.5447,150.5642,150.4184,150.4184,2107.0
2020-02-11 12:10:00,154.79,154.88,154.78,154.88,2614.0,150.4961,150.5836,150.4864,150.5836,2614.0
2020-02-11 12:15:00,154.89,155.05,154.85,154.93,2006.0,150.5934,150.7489,150.5545,150.6323,2006.0
2020-02-11 12:20:00,154.98,154.99,154.83,154.84,1754.0,150.6809,150.6906,150.535,150.5447,1754.0
2020-02-11 12:25:00,154.87,154.99,154.82,154.88,4493.0,150.5739,150.6906,150.5253,150.5836,4493.0
2020-02-11 12:30:00,154.87,154.9,154.79,154.82,5700.0,150.5739,150.6031,150.4961,150.5253,5700.0
2020-02-11 12:35:00,154.86,154.95,154.82,154.86,1600.0,150.5642,150.6517,150.5253,150.5642,1600.0
2020-02-11 12:40:00,154.9,155.11,154.84,155.08,6185.0,150.6031,150.8073,150.5447,150.7781,6185.0
2020-02-11 12:45:00,154.99,155.0,154.77,154.78,1279.0,150.6906,150.7003,150.4767,150.4864,1279.0
2020-02-11 12:50:00,154.73,154.74,154.54,154.57,2211.0,150.4378,150.4475,150.2531,150.2822,2211.0
2020-02-11 12:55:00,154.64,154.78,154.6,154.78,2004.0,150.3503,150.4864,150.3114,150.4864,2004.0
2020-02-11 13:00:00,154.82,154.91,154.73,154.88,4540.0,150.5253,150.6128,150.4378,150.5836,4540.0
2020-02-11 13:05:00,154.86,155.0,154.86,154.93,6748.0,150.5642,150.7003,150.5642,150.6323,6748.0
2020-02-11 13:10:00,154.99,154.99,154.9,154.98,4042.0,150.6906,150.6906,150.6031,150.6809,4042.0
2020-02-11 13:15:00,154.97,155.04,154.95,155.04,2376.0,150.6711,150.7392,150.6517,150.7392,2376.0
2020-02-11 13:20:00,155.12,155.56,155.1,155.56,8530.0,150.817,151.2448,150.7975,151.2448,8530.0
2020-02-11 13:25:00,155.54,155.96,155.49,155.83,8130.0,151.2253,151.6337,151.1767,151.5073,8130.0
2020-02-11 13:30:00,155.84,155.95,155.83,155.88,11900.0,151.517,151.624,151.5073,151.5559,11900.0
2020-02-11 13:35:00,155.88,155.92,155.43,155.43,11644.0,151.5559,151.5948,151.1184,151.1184,11644.0
2020-02-11 13:40:00,155.41,155.55,155.41,155.55,2944.0,151.0989,151.2351,151.0989,151.2351,2944.0
2020-02-11 13:45:00,155.58,155.73,155.41,155.59,14749.0,151.2642,151.4101,151.0989,151.2739,14749.0
2020-02-11 13:50:00,155.57,155.57,154.92,155.0,18424.0,151.2545,151.2545,150.6225,150.7003,18424.0
2020-02-11 13:55:00,155.05,155.4,155.01,155.23,17025.0,150.7489,151.0892,150.71,150.9239,17025.0
2020-02-11 14:00:00,155.31,155.39,155.02,155.02,4521.0,151.0017,151.0795,150.7198,150.7198,4521.0
2020-02-11 14:05:00,155.03,155.22,154.99,155.22,3400.0,150.7295,150.9142,150.6906,150.9142,3400.0
2020-02-11 14:10:00,155.14,155.3,155.12,155.14,4098.0,150.8364,150.992,150.817,150.8364,4098.0
2020-02-11 14:15:00,155.09,155.09,154.97,155.05,3316.0,150.7878,150.7878,150.6711,150.7489,3316.0
2020-02-11 14:20:00,154.98,155.01,154.78,154.91,2300.0,150.6809,150.71,150.4864,150.6128,2300.0
2020-02-11 14:25:00,155.08,155.25,154.97,155.25,2500.0,150.7781,150.9434,150.6711,150.9434,2500.0
2020-02-11 14:30:00,155.29,155.42,155.26,155.28,4782.0,150.9823,151.1087,150.9531,150.9725,4782.0
2020-02-11 14:35:00,155.21,155.43,155.16,155.36,3258.0,150.9045,151.1184,150.8559,151.0503,3258.0
2020-02-11 14:40:00,155.38,155.5,155.28,155.28,7120.0,151.0698,151.1864,150.9725,150.9725,7120.0
2020-02-11 14:45:00,155.2,155.23,155.09,155.15,2300.0,150.8948,150.9239,150.7878,150.8461,2300.0
2020-02-11 14:50:00,155.13,155.21,155.06,155.21,4165.0,150.8267,150.9045,150.7586,150.9045,4165.0
2020-02-11 14:55:00,155.22,155.22,154.91,154.91,2900.0,150.9142,150.9142,150.6128,150.6128,2900.0
2020-02-11 15:00:00,154.92,154.96,154.74,154.76,2221.0,150.6225,150.6614,150.4475,150.467,2221.0
2020-02-11 15:05:00,154.74,154.83,154.55,154.55,3734.0,150.4475,150.535,150.2628,150.2628,3734.0
2020-02-11 15:10:00,154.47,154.49,154.37,154.38,2727.0,150.185,150.2045,150.0878,150.0975,2727.0
2020-02-11 15:15:00,154.38,154.45,154.15,154.22,2500.0,150.0975,150.1656,149.8739,149.9419,2500.0
2020-02-11 15:20:00,154.23,154.41,154.19,154.3,6748.0,149.9517,150.1267,149.9128,150.0197,6748.0
2020-02-11 15:25:00,154.32,154.32,154.04,154.11,12202.0,150.0392,150.0392,149.7669,149.835,12202.0
2020-02-11 15:30:00,154.17,154.22,154.08,154.08,9313.0,149.8933,149.9419,149.8058,149.8058,9313.0
2020-02-11 15:35:00,154.05,154.05,153.84,153.89,8800.0,149.7767,149.7767,149.5725,149.6211,8800.0
2020-02-11 15:40:00,153.89,154.13,153.88,154.11,16478.0,149.6211,149.8544,149.6114,149.835,16478.0
2020-02-11 15:45:00,154.09,154.21,153.97,154.05,13660.0,149.8156,149.9322,149.6989,149.7767,13660.0
2020-02-11 15:50:00,154.08,154.14,153.99,154.07,32309.0,149.8058,149.8642,149.7183,149.7961,32309.0
2020-02-11 15:55:00,154.08,154.1,153.79,154.0,59965.0,149.8058,149.8253,149.5239,149.7281,59965.0
2020-02-12 09:30:00,156.95,159.25,156.02,158.94,61322.0,152.5962,154.8324,151.692,154.531,61322.0
2020-02-12 09:35:00,159.14,159.75,158.24,158.68,23766.0,154.7255,155.3185,153.8504,154.2782,23766.0
2020-02-12 09:40:00,158.44,159.6,158.4,159.6,27876.0,154.0449,155.1727,154.006,155.1727,27876.0
2020-02-12 09:45:00,159.46,159.48,158.52,158.57,11251.0,155.0366,155.056,154.1227,154.1713,11251.0
2020-02-12 09:50:00,158.69,159.52,158.58,158.91,16394.0,154.288,155.0949,154.181,154.5018,16394.0
2020-02-12 09:55:00,158.94,159.3,158.73,158.79,14456.0,154.531,154.881,154.3268,154.3852,14456.0
2020-02-12 10:00:00,158.89,159.32,158.44,158.5,8357.0,154.4824,154.9005,154.0449,154.1032,8357.0
2020-02-12 10:05:00,158.43,158.43,158.01,158.25,12130.0,154.0352,154.0352,153.6268,153.8602,12130.0
2020-02-12 10:10:00,158.19,158.29,157.73,158.16,7655.0,153.8018,153.899,153.3546,153.7727,7655.0
2020-02-12 10:15:00,158.1,158.8,158.1,158.7,5101.0,153.7143,154.3949,153.7143,154.2977,5101.0
2020-02-12 10:20:00,158.7,159.1,158.61,159.09,7072.0,154.2977,154.6866,154.2102,154.6769,7072.0
2020-02-12 10:25:00,159.01,159.49,158.97,159.38,8538.0,154.5991,155.0658,154.5602,154.9588,8538.0
2020-02-12 10:30:00,159.48,159.49,158.98,159.21,21525.0,155.056,155.0658,154.5699,154.7935,21525.0
2020-02-12 10:35:00,159.14,159.79,159.13,159.76,12533.0,154.7255,155.3574,154.7157,155.3283,12533.0
2020-02-12 10:40:00,159.77,160.07,159.71,159.74,36500.0,155.338,155.6297,155.2797,155.3088,36500.0
2020-02-12 10:45:00,159.71,159.88,159.4,159.54,17540.0,155.2797,155.4449,154.9783,155.1144,17540.0
2020-02-12 10:50:00,159.57,159.82,159.47,159.82,5863.0,155.1435,155.3866,155.0463,155.3866,5863.0
2020-02-12 10:55:00,159.82,160.07,159.63,159.73,15445.0,155.3866,155.6297,155.2019,155.2991,15445.0
2020-02-12 11:00:00,159.67,159.67,159.14,159.2,4002.0,155.2408,155.2408,154.7255,154.7838,4002.0
2020-02-12 11:05:00,159.2,159.34,159.16,159.3,4290.0,154.7838,154.9199,154.7449,154.881,4290.0
2020-02-12 11:10:00,159.28,159.5,159.23,159.29,4569.0,154.8616,155.0755,154.813,154.8713,4569.0
2020-02-12 11:15:00,159.32,159.84,159.29,159.82,8321.0,154.9005,155.406,154.8713,155.3866,8321.0
2020-02-12 11:20:00,159.77,160.08,159.66,159.68,6938.0,155.338,155.6394,155.231,155.2505,6938.0
2020-02-12 11:25:00,159.73,159.83,159.69,159.69,3555.0,155.2991,155.3963,155.2602,155.2602,3555.0
2020-02-12 11:30:00,159.77,159.91,159.67,159.78,7023.0,155.338,155.4741,155.2408,155.3477,7023.0
2020-02-12 11:35:00,159.79,159.83,159.33,159.38,7036.0,155.3574,155.3963,154.9102,154.9588,7036.0
2020-02-12 11:40:00,159.38,159.47,159.1,159.1,15663.0,154.9588,155.0463,154.6866,154.6866,15663.0
2020-02-12 11:45:00,159.07,159.07,158.79,158.79,8493.0,154.6574,154.6574,154.3852,154.3852,8493.0
2020-02-12 11:50:00,158.8,159.0,158.5,158.56,21901.0,154.3949,154.5894,154.1032,154.1616,21901.0
2020-02-12 11:55:00,158.56,158.56,158.23,158.26,18448.0,154.1616,154.1616,153.8407,153.8699,18448.0
2020-02-12 12:00:00,158.34,158.69,158.33,158.56,7852.0,153.9477,154.288,153.9379,154.1616,7852.0
2020-02-12 12:05:00,158.56,158.64,158.46,158.47,5352.0,154.1616,154.2393,154.0643,154.0741,5352.0
2020-02-12 12:10:00,158.48,158.67,158.42,158.52,17387.0,154.0838,154.2685,154.0254,154.1227,17387.0
2020-02-12 12:15:00,158.52,158.75,158.48,158.61,7438.0,154.1227,154.3463,154.0838,154.2102,7438.0
2020-02-12 12:20:00,158.59,158.66,158.55,158.55,3451.0,154.1907,154.2588,154.1518,154.1518,3451.0
2020-02-12 12:25:00,158.57,158.76,158.44,158.54,2500.0,154.1713,154.356,154.0449,154.1421,2500.0
2020-02-12 12:30:00,158.52,158.67,158.42,158.59,12094.0,154.1227,154.2685,154.0254,154.1907,12094.0
2020-02-12 12:35:00,158.6,158.76,158.52,158.53,10502.0,154.2004,154.356,154.1227,154.1324,10502.0
2020-02-12 12:40:00,158.53,158.56,158.35,158.35,4816.0,154.1324,154.1616,153.9574,153.9574,4816.0
2020-02-12 12:45:00,158.4,158.47,158.34,158.43,2284.0,154.006,154.0741,153.9477,154.0352,2284.0
2020-02-12 12:50:00,158.48,158.5,158.27,158.31,5116.0,154.0838,154.1032,153.8796,153.9185,5116.0
2020-02-12 12:55:00,158.32,158.45,158.26,158.36,3032.0,153.9282,154.0546,153.8699,153.9671,3032.0
2020-02-12 13:00:00,158.36,158.48,158.33,158.46,3902.0,153.9671,154.0838,153.9379,154.0643,3902.0
2020-02-12 13:05:00,158.47,158.59,158.39,158.46,12414.0,154.0741,154.1907,153.9963,154.0643,12414.0
2020-02-12 13:10:00,158.46,158.46,158.23,158.28,3003.0,154.0643,154.0643,153.8407,153.8893,3003.0
2020-02-12 13:15:00,158.36,158.43,158.34,158.34,2600.0,153.9671,154.0352,153.9477,153.9477,2600.0
2020-02-12 13:20:00,158.33,158.52,158.29,158.3,6501.0,153.9379,154.1227,153.899,153.9088,6501.0
2020-02-12 13:25:00,158.33,158.48,158.31,158.46,2500.0,153.9379,154.0838,153.9185,154.0643,2500.0
2020-02-12 13:30:00,158.5,158.79,158.49,158.75,3717.0,154.1032,154.3852,154.0935,154.3463,3717.0
2020-02-12 13:35:00,158.75,158.86,158.71,158.71,2827.0,154.3463,154.4532,154.3074,154.3074,2827.0
2020-02-12 13:40:00,158.75,158.84,158.7,158.74,4095.0,154.3463,154.4338,154.2977,154.3366,4095.0
2020-02-12 13:45:00,158.76,158.92,158.76,158.76,3509.0,154.356,154.5116,154.356,154.356,3509.0
2020-02-12 13:50:00,158.77,158.83,158.77,158.83,1400.0,154.3657,154.4241,154.3657,154.4241,1400.0
2020-02-12 13:55:00,158.85,158.91,158.71,158.84,4774.0,154.4435,154.5018,154.3074,154.4338,4774.0
2020-02-12 14:00:00,158.76,158.85,158.76,158.85,3217.0,154.356,154.4435,154.356,154.4435,3217.0
2020-02-12 14:05:00,158.88,159.05,158.86,158.95,2458.0,154.4727,154.638,154.4532,154.5407,2458.0
2020-02-12 14:10:00,158.98,159.19,158.95,158.99,5647.0,154.5699,154.7741,154.5407,154.5796,5647.0
2020-02-12 14:15:00,159.02,159.03,158.94,158.98,2222.0,154.6088,154.6185,154.531,154.5699,2222.0
2020-02-12 14:20:00,158.98,159.05,158.96,158.97,14700.0,154.5699,154.638,154.5505,154.5602,14700.0
2020-02-12 14:25:00,158.95,159.04,158.94,158.95,2000.0,154.5407,154.6282,154.531,154.5407,2000.0
2020-02-12 14:30:00,158.96,159.02,158.92,158.99,4500.0,154.5505,154.6088,154.5116,154.5796,4500.0
2020-02-12 14:35:00,158.97,159.17,158.97,159.07,1800.0,154.5602,154.7546,154.5602,154.6574,1800.0
2020-02-12 14:40:00,159.05,159.05,158.86,158.91,5966.0,154.638,154.638,154.4532,154.5018,5966.0
2020-02-12 14:45:00,158.91,159.01,158.9,158.98,3528.0,154.5018,154.5991,154.4921,154.5699,3528.0
2020-02-12 14:50:00,158.99,159.05,158.92,158.99,9006.0,154.5796,154.638,154.5116,154.5796,9006.0
2020-02-12 14:55:00,158.98,159.02,158.84,159.0,3504.0,154.5699,154.6088,154.4338,154.5894,3504.0
2020-02-12 15:00:00,158.95,159.06,158.87,158.99,5100.0,154.5407,154.6477,154.463,154.5796,5100.0
2020-02-12 15:05:00,158.97,159.18,158.9,159.13,6032.0,154.5602,154.7644,154.4921,154.7157,6032.0
2020-02-12 15:10:00,159.09,159.09,158.79,158.96,4043.0,154.6769,154.6769,154.3852,154.5505,4043.0
2020-02-12 15:15:00,158.97,159.16,158.87,159.16,4463.0,154.5602,154.7449,154.463,154.7449,4463.0
2020-02-12 15:20:00,159.24,159.35,159.23,159.35,3523.0,154.8227,154.9296,154.813,154.9296,3523.0
2020-02-12 15:25:00,159.39,159.43,159.26,159.35,6365.0,154.9685,155.0074,154.8421,154.9296,6365.0
2020-02-12 15:30:00,159.33,159.35,159.17,159.29,6750.0,154.9102,154.9296,154.7546,154.8713,6750.0
2020-02-12 15:35:00,159.28,159.46,159.26,159.37,8510.0,154.8616,155.0366,154.8421,154.9491,8510.0
2020-02-12 15:40:00,159.37,159.63,159.34,159.63,8490.0,154.9491,155.2019,154.9199,155.2019,8490.0
2020-02-12 15:45:00,159.59,159.64,159.16,159.19,16946.0,155.163,155.2116,154.7449,154.7741,16946.0
2020-02-12 15:50:00,159.2,159.27,159.1,159.21,21900.0,154.7838,154.8519,154.6866,154.7935,21900.0
2020-02-12 15:55:00,159.24,159.24,158.85,158.9,36795.0,154.8227,154.8227,154.4435,154.4921,36795.0
2020-02-13 09:30:00,157.47,158.62,157.0,158.56,18785.0,153.1018,154.2199,152.6448,154.1616,18785.0
2020-02-13 09:35:00,158.87,159.56,158.71,159.43,11145.0,154.463,155.1338,154.3074,155.0074,11145.0
2020-02-13 09:40:00,159.51,159.51,158.88,158.88,11431.0,155.0852,155.0852,154.4727,154.4727,11431.0
2020-02-13 09:45:00,158.85,159.71,158.81,158.82,5474.0,154.4435,155.2797,154.4046,154.4143,5474.0
2020-02-13 09:50:00,159.06,159.06,158.6,158.98,6561.0,154.6477,154.6477,154.2004,154.5699,6561.0
2020-02-13 09:55:00,158.79,159.17,158.59,158.74,12396.0,154.3852,154.7546,154.1907,154.3366,12396.0
2020-02-13 10:00:00,158.57,158.81,157.85,158.09,22048.0,154.1713,154.4046,153.4713,153.7046,22048.0
2020-02-13 10:05:00,158.09,158.61,157.98,158.6,8797.0,153.7046,154.2102,153.5976,154.2004,8797.0
2020-02-13 10:10:00,158.61,159.27,158.6,159.21,23482.0,154.2102,154.8519,154.2004,154.7935,23482.0
2020-02-13 10:15:00,159.08,159.16,158.82,158.92,8530.0,154.6671,154.7449,154.4143,154.5116,8530.0
2020-02-13 10:20:00,158.91,158.94,158.5,158.62,9862.0,154.5018,154.531,154.1032,154.2199,9862.0
2020-02-13 10:25:00,158.56,158.57,158.25,158.32,6155.0,154.1616,154.1713,153.8602,153.9282,6155.0
2020-02-13 10:30:00,158.38,158.44,158.05,158.08,17104.0,153.9865,154.0449,153.6657,153.6949,17104.0
2020-02-13 10:35:00,158.06,158.06,157.61,157.94,5800.0,153.6754,153.6754,153.2379,153.5588,5800.0
2020-02-13 10:40:00,157.84,158.2,157.84,157.98,8531.0,153.4615,153.8115,153.4615,153.5976,8531.0
2020-02-13 10:45:00,157.96,158.47,157.96,158.46,8773.0,153.5782,154.0741,153.5782,154.0643,8773.0
2020-02-13 10:50:00,158.44,158.71,158.38,158.68,3082.0,154.0449,154.3074,153.9865,154.2782,3082.0
2020-02-13 10:55:00,158.6,158.73,158.55,158.71,1531.0,154.2004,154.3268,154.1518,154.3074,1531.0
2020-02-13 11:00:00,158.75,158.85,158.59,158.59,2244.0,154.3463,154.4435,154.1907,154.1907,2244.0
2020-02-13 11:05:00,158.82,158.86,158.63,158.63,1864.0,154.4143,154.4532,154.2296,154.2296,1864.0
2020-02-13 11:10:00,158.67,158.7,158.37,158.38,2245.0,154.2685,154.2977,153.9768,153.9865,2245.0
2020-02-13 11:15:00,158.33,158.33,158.22,158.22,400.0,153.9379,153.9379,153.831,153.831,400.0
2020-02-13 11:20:00,158.25,158.49,158.25,158.38,3029.0,153.8602,154.0935,153.8602,153.9865,3029.0
2020-02-13 11:25:00,158.49,158.99,158.48,158.99,2017.0,154.0935,154.5796,154.0838,154.5796,2017.0
2020-02-13 11:30:00,159.09,159.36,158.94,159.35,3859.0,154.6769,154.9394,154.531,154.9296,3859.0
2020-02-13 11:35:00,159.37,159.7,159.29,159.64,5370.0,154.9491,155.2699,154.8713,155.2116,5370.0
2020-02-13 11:40:00,159.75,159.99,159.64,159.81,5006.0,155.3185,155.5519,155.2116,155.3769,5006.0
2020-02-13 11:45:00,159.8,159.81,159.44,159.44,3425.0,155.3672,155.3769,155.0171,155.0171,3425.0
2020-02-13 11:50:00,159.59,159.89,159.58,159.61,3749.0,155.163,155.4547,155.1533,155.1824,3749.0
2020-02-13 11:55:00,159.51,159.77,159.5,159.73,1912.0,155.0852,155.338,155.0755,155.2991,1912.0
2020-02-13 12:00:00,159.77,159.81,159.64,159.65,3338.0,155.338,155.3769,155.2116,155.2213,3338.0
2020-02-13 12:05:00,159.68,160.07,159.66,160.07,9512.0,155.2505,155.6297,155.231,155.6297,9512.0
2020-02-13 12:10:00,160.0,160.15,159.96,159.99,12213.0,155.5616,155.7074,155.5227,155.5519,12213.0
2020-02-13 12:15:00,160.01,160.16,159.71,159.71,5310.0,155.5713,155.7172,155.2797,155.2797,5310.0
2020-02-13 12:20:00,159.66,159.74,159.42,159.45,2103.0,155.231,155.3088,154.9977,155.0269,2103.0
2020-02-13 12:25:00,159.54,159.8,159.5,159.74,2779.0,155.1144,155.3672,155.0755,155.3088,2779.0
2020-02-13 12:30:00,159.68,159.68,159.48,159.57,1900.0,155.2505,155.2505,155.056,155.1435,1900.0
2020-02-13 12:35:00,159.56,159.61,159.47,159.47,1529.0,155.1338,155.1824,155.0463,155.0463,1529.0
2020-02-13 12:40:00,159.5,159.57,159.4,159.46,2450.0,155.0755,155.1435,154.9783,155.0366,2450.0
2020-02-13 12:45:00,159.47,159.52,159.41,159.5,2600.0,155.0463,155.0949,154.988,155.0755,2600.0
2020-02-13 12:50:00,159.54,159.65,159.54,159.65,1144.0,155.1144,155.2213,155.1144,155.2213,1144.0
2020-02-13 12:55:00,159.62,159.62,159.14,159.25,6512.0,155.1922,155.1922,154.7255,154.8324,6512.0
2020-02-13 13:00:00,159.21,159.4,159.19,159.35,4051.0,154.7935,154.9783,154.7741,154.9296,4051.0
2020-02-13 13:05:00,159.36,159.37,159.25,159.3,6100.0,154.9394,154.9491,154.8324,154.881,6100.0
2020-02-13 13:10:00,159.29,159.45,159.22,159.3,3500.0,154.8713,155.0269,154.8032,154.881,3500.0
2020-02-13 13:15:00,159.23,159.23,158.92,158.98,2100.0,154.813,154.813,154.5116,154.5699,2100.0
2020-02-13 13:20:00,159.08,159.32,159.08,159.32,3205.0,154.6671,154.9005,154.6671,154.9005,3205.0
2020-02-13 13:25:00,159.43,159.71,159.43,159.71,1301.0,155.0074,155.2797,155.0074,155.2797,1301.0
2020-02-13 13:30:00,159.68,159.77,159.5,159.51,4528.0,155.2505,155.338,155.0755,155.0852,4528.0
2020-02-13 13:35:00,159.47,159.52,159.43,159.52,1600.0,155.0463,155.0949,155.0074,155.0949,1600.0
2020-02-13 13:40:00,159.49,159.91,159.48,159.91,3291.0,155.0658,155.4741,155.056,155.4741,3291.0
2020-02-13 13:45:00,159.87,160.01,159.82,159.93,6439.0,155.4352,155.5713,155.3866,155.4936,6439.0
2020-02-13 13:50:00,159.93,159.93,159.54,159.54,16300.0,155.4936,155.4936,155.1144,155.1144,16300.0
2020-02-13 13:55:00,159.56,159.83,159.56,159.68,9704.0,155.1338,155.3963,155.1338,155.2505,9704.0
2020-02-13 14:00:00,159.65,159.65,159.37,159.56,4023.0,155.2213,155.2213,154.9491,155.1338,4023.0
2020-02-13 14:05:00,159.52,159.58,159.33,159.37,1608.0,155.0949,155.1533,154.9102,154.9491,1608.0
2020-02-13 14:10:00,159.33,159.36,159.25,159.32,1667.0,154.9102,154.9394,154.8324,154.9005,1667.0
2020-02-13 14:15:00,159.38,159.46,159.31,159.32,3934.0,154.9588,155.0366,154.8908,154.9005,3934.0
2020-02-13 14:20:00,159.43,159.52,159.37,159.5,1800.0,155.0074,155.0949,154.9491,155.0755,1800.0
2020-02-13 14:25:00,159.46,159.48,159.39,159.47,2147.0,155.0366,155.056,154.9685,155.0463,2147.0
2020-02-13 14:30:00,159.44,159.68,159.44,159.68,3251.0,155.0171,155.2505,155.0171,155.2505,3251.0
2020-02-13 14:35:00,159.64,159.93,159.64,159.91,11223.0,155.2116,155.4936,155.2116,155.4741,11223.0
2020-02-13 14:40:00,159.93,159.99,159.81,159.92,11636.0,155.4936,155.5519,155.3769,155.4838,11636.0
2020-02-13 14:45:00,159.96,159.96,159.81,159.92,12384.0,155.5227,155.5227,155.3769,155.4838,12384.0
2020-02-13 14:50:00,159.96,160.24,159.94,160.13,10799.0,155.5227,155.795,155.5033,155.688,10799.0
2020-02-13 14:55:00,160.16,160.29,160.15,160.18,4702.0,155.7172,155.8436,155.7074,155.7366,4702.0
2020-02-13 15:00:00,160.19,160.25,159.6,159.9,5348.0,155.7463,155.8047,155.1727,155.4644,5348.0
2020-02-13 15:05:00,159.91,160.06,159.9,160.06,2561.0,155.4741,155.6199,155.4644,155.6199,2561.0
2020-02-13 15:10:00,160.03,160.07,159.84,159.96,3957.0,155.5908,155.6297,155.406,155.5227,3957.0
2020-02-13 15:15:00,159.93,160.13,159.93,160.11,4278.0,155.4936,155.688,155.4936,155.6686,4278.0
2020-02-13 15:20:00,160.19,160.23,160.1,160.11,2700.0,155.7463,155.7852,155.6588,155.6686,2700.0
2020-02-13 15:25:00,160.08,160.15,160.0,160.15,5182.0,155.6394,155.7074,155.5616,155.7074,5182.0
2020-02-13 15:30:00,160.08,160.2,160.04,160.16,16472.0,155.6394,155.7561,155.6005,155.7172,16472.0
2020-02-13 15:35:00,160.19,160.2,159.98,160.02,9332.0,155.7463,155.7561,155.5422,155.5811,9332.0
2020-02-13 15:40:00,160.04,160.18,159.99,160.18,7382.0,155.6005,155.7366,155.5519,155.7366,7382.0
2020-02-13 15:45:00,160.15,160.26,160.0,160.12,14148.0,155.7074,155.8144,155.5616,155.6783,14148.0
2020-02-13 15:50:00,160.07,160.22,159.98,160.13,20296.0,155.6297,155.7755,155.5422,155.688,20296.0
2020-02-13 15:55:00,160.08,160.2,159.98,160.08,52302.0,155.6394,155.7561,155.5422,155.6394,52302.0
2020-02-14 09:30:00,159.99,160.49,159.92,160.24,13891.0,155.5519,156.038,155.4838,155.795,13891.0
2020-02-14 09:35:00,160.24,160.56,160.18,160.42,6165.0,155.795,156.1061,155.7366,155.97,6165.0
2020-02-14 09:40:00,160.45,160.45,159.67,160.31,6863.0,155.9991,155.9991,155.2408,155.863,6863.0
2020-02-14 09:45:00,160.03,160.31,160.03,160.17,3740.0,155.5908,155.863,155.5908,155.7269,3740.0
2020-02-14 09:50:00,160.07,160.92,160.07,160.92,4351.0,155.6297,156.4561,155.6297,156.4561,4351.0
2020-02-14 09:55:00,160.92,161.11,160.64,160.72,9359.0,156.4561,156.6408,156.1839,156.2616,9359.0
2020-02-14 10:00:00,160.73,160.94,160.62,160.66,12137.0,156.2714,156.4755,156.1644,156.2033,12137.0
2020-02-14 10:05:00,160.28,160.28,159.17,159.19,6714.0,155.8338,155.8338,154.7546,154.7741,6714.0
2020-02-14 10:10:00,159.02,159.08,158.52,158.53,7381.0,154.6088,154.6671,154.1227,154.1324,7381.0
2020-02-14 10:15:00,158.54,158.68,158.07,158.42,5766.0,154.1421,154.2782,153.6851,154.0254,5766.0
2020-02-14 10:20:00,158.43,158.55,157.99,157.99,22475.0,154.0352,154.1518,153.6074,153.6074,22475.0
2020-02-14 10:25:00,157.89,158.03,157.6,158.03,4222.0,153.5101,153.6463,153.2282,153.6463,4222.0
2020-02-14 10:30:00,157.69,158.01,157.51,157.88,2879.0,153.3157,153.6268,153.1407,153.5004,2879.0
2020-02-14 10:35:00,157.95,157.96,157.71,157.86,2358.0,153.5685,153.5782,153.3351,153.481,2358.0
2020-02-14 10:40:00,157.93,157.96,157.72,157.84,2747.0,153.549,153.5782,153.3449,153.4615,2747.0
2020-02-14 10:45:00,157.8,158.03,157.77,157.8,2000.0,153.4226,153.6463,153.3935,153.4226,2000.0
2020-02-14 10:50:00,157.79,157.95,157.79,157.84,1300.0,153.4129,153.5685,153.4129,153.4615,1300.0
2020-02-14 10:55:00,157.83,157.87,157.74,157.74,600.0,153.4518,153.4907,153.3643,153.3643,600.0
2020-02-14 11:00:00,157.84,157.94,157.65,157.75,6724.0,153.4615,153.5588,153.2768,153.374,6724.0
2020-02-14 11:05:00,157.89,158.0,157.88,157.98,2434.0,153.5101,153.6171,153.5004,153.5976,2434.0
2020-02-14 11:10:00,157.99,158.24,157.97,158.24,1250.0,153.6074,153.8504,153.5879,153.8504,1250.0
2020-02-14 11:15:00,158.21,158.32,158.06,158.19,3060.0,153.8213,153.9282,153.6754,153.8018,3060.0
2020-02-14 11:20:00,158.19,158.33,158.13,158.32,1374.0,153.8018,153.9379,153.7435,153.9282,1374.0
2020-02-14 11:25:00,158.44,158.44,158.39,158.39,200.0,154.0449,154.0449,153.9963,153.9963,200.0
2020-02-14 11:30:00,158.49,158.74,158.49,158.55,4150.0,154.0935,154.3366,154.0935,154.1518,4150.0
2020-02-14 11:35:00,158.55,158.64,158.44,158.44,1637.0,154.1518,154.2393,154.0449,154.0449,1637.0
2020-02-14 11:40:00,158.26,158.26,158.25,158.25,301.0,153.8699,153.8699,153.8602,153.8602,301.0
2020-02-14 11:45:00,158.25,158.25,157.75,157.75,1232.0,153.8602,153.8602,153.374,153.374,1232.0
2020-02-14 11:50:00,157.72,157.82,157.65,157.73,585.0,153.3449,153.4421,153.2768,153.3546,585.0
2020-02-14 11:55:00,157.66,157.66,157.32,157.32,1866.0,153.2865,153.2865,152.956,152.956,1866.0
2020-02-14 12:00:00,157.25,157.26,156.8,156.81,5984.0,152.8879,152.8976,152.4504,152.4601,5984.0
2020-02-14 12:05:00,156.85,156.85,156.5,156.62,3026.0,152.499,152.499,152.1587,152.2754,3026.0
2020-02-14 12:10:00,156.49,156.6,156.26,156.39,2988.0,152.149,152.2559,151.9254,152.0518,2988.0
2020-02-14 12:15:00,156.26,156.41,156.2,156.41,500.0,151.9254,152.0712,151.867,152.0712,500.0
2020-02-14 12:20:00,156.22,156.32,155.94,156.16,13759.0,151.8865,151.9837,151.6142,151.8281,13759.0
2020-02-14 12:25:00,156.23,156.27,156.18,156.23,1150.0,151.8962,151.9351,151.8476,151.8962,1150.0
2020-02-14 12:30:00,156.34,156.64,156.34,156.59,3259.0,152.0031,152.2948,152.0031,152.2462,3259.0
2020-02-14 12:35:00,156.69,156.7,156.5,156.64,1180.0,152.3434,152.3532,152.1587,152.2948,1180.0
2020-02-14 12:40:00,156.58,156.73,156.58,156.61,1308.0,152.2365,152.3823,152.2365,152.2656,1308.0
2020-02-14 12:45:00,156.58,156.62,156.58,156.62,200.0,152.2365,152.2754,152.2365,152.2754,200.0
2020-02-14 12:50:00,156.6,156.6,156.45,156.45,800.0,152.2559,152.2559,152.1101,152.1101,800.0
2020-02-14 12:55:00,156.57,156.69,156.46,156.62,2680.0,152.2268,152.3434,152.1198,152.2754,2680.0
2020-02-14 13:00:00,156.55,156.65,156.26,156.28,2405.0,152.2073,152.3045,151.9254,151.9448,2405.0
2020-02-14 13:05:00,156.27,156.34,155.52,155.54,7590.0,151.9351,152.0031,151.2059,151.2253,7590.0
2020-02-14 13:10:00,155.5,155.7,155.41,155.49,4412.0,151.1864,151.3809,151.0989,151.1767,4412.0
2020-02-14 13:15:00,155.48,155.48,154.9,155.0,9645.0,151.167,151.167,150.6031,150.7003,9645.0
2020-02-14 13:20:00,154.9,155.25,154.9,155.25,1251.0,150.6031,150.9434,150.6031,150.9434,1251.0
2020-02-14 13:25:00,155.45,155.5,155.22,155.22,2800.0,151.1378,151.1864,150.9142,150.9142,2800.0
2020-02-14 13:30:00,155.16,155.48,155.07,155.48,1908.0,150.8559,151.167,150.7684,151.167,1908.0
2020-02-14 13:35:00,155.48,155.99,155.48,155.72,3996.0,151.167,151.6628,151.167,151.4003,3996.0
2020-02-14 13:40:00,155.67,155.72,155.56,155.6,1064.0,151.3517,151.4003,151.2448,151.2837,1064.0
2020-02-14 13:45:00,155.55,155.67,155.5,155.67,1137.0,151.2351,151.3517,151.1864,151.3517,1137.0
2020-02-14 13:50:00,155.68,155.75,155.66,155.7,1052.0,151.3614,151.4295,151.342,151.3809,1052.0
2020-02-14 13:55:00,155.83,155.86,155.67,155.77,1378.0,151.5073,151.5365,151.3517,151.449,1378.0
2020-02-14 14:00:00,155.78,156.01,155.78,156.0,6800.0,151.4587,151.6823,151.4587,151.6726,6800.0
2020-02-14 14:05:00,156.1,156.27,156.1,156.26,1563.0,151.7698,151.9351,151.7698,151.9254,1563.0
2020-02-14 14:10:00,156.43,156.55,156.2,156.2,1650.0,152.0906,152.2073,151.867,151.867,1650.0
2020-02-14 14:15:00,156.3,156.3,155.98,156.03,700.0,151.9642,151.9642,151.6531,151.7017,700.0
2020-02-14 14:20:00,156.06,156.12,156.06,156.12,450.0,151.7309,151.7892,151.7309,151.7892,450.0
2020-02-14 14:25:00,156.27,156.27,156.14,156.19,993.0,151.9351,151.9351,151.8087,151.8573,993.0
2020-02-14 14:30:00,156.18,156.63,156.18,156.55,12187.0,151.8476,152.2851,151.8476,152.2073,12187.0
2020-02-14 14:35:00,156.56,156.88,156.53,156.81,2920.0,152.217,152.5282,152.1879,152.4601,2920.0
2020-02-14 14:40:00,156.77,156.78,156.48,156.6,1201.0,152.4212,152.4309,152.1393,152.2559,1201.0
2020-02-14 14:45:00,156.48,156.7,156.48,156.56,1519.0,152.1393,152.3532,152.1393,152.217,1519.0
2020-02-14 14:50:00,156.48,156.57,156.34,156.45,950.0,152.1393,152.2268,152.0031,152.1101,950.0
2020-02-14 14:55:00,156.39,156.43,156.26,156.31,5944.0,152.0518,152.0906,151.9254,151.974,5944.0
2020-02-14 15:00:00,156.26,156.45,156.26,156.32,1972.0,151.9254,152.1101,151.9254,151.9837,1972.0
2020-02-14 15:05:00,156.39,156.43,156.2,156.21,3706.0,152.0518,152.0906,151.867,151.8767,3706.0
2020-02-14 15:10:00,156.11,156.3,156.06,156.18,2445.0,151.7795,151.9642,151.7309,151.8476,2445.0
2020-02-14 15:15:00,156.18,156.33,156.17,156.25,3410.0,151.8476,151.9934,151.8379,151.9156,3410.0
2020-02-14 15:20:00,156.18,156.51,156.16,156.44,2900.0,151.8476,152.1684,151.8281,152.1004,2900.0
2020-02-14 15:25:00,156.36,156.44,156.27,156.42,3269.0,152.0226,152.1004,151.9351,152.0809,3269.0
2020-02-14 15:30:00,156.38,156.57,156.38,156.54,2350.0,152.042,152.2268,152.042,152.1976,2350.0
2020-02-14 15:35:00,156.48,156.66,156.48,156.65,2700.0,152.1393,152.3143,152.1393,152.3045,2700.0
2020-02-14 15:40:00,156.66,156.66,156.48,156.52,4154.0,152.3143,152.3143,152.1393,152.1781,4154.0
2020-02-14 15:45:00,156.46,156.66,156.38,156.6,5563.0,152.1198,152.3143,152.042,152.2559,5563.0
2020-02-14 15:50:00,156.6,156.67,156.48,156.66,10856.0,152.2559,152.324,152.1393,152.3143,10856.0
2020-02-14 15:55:00,156.65,156.91,156.58,156.86,42469.0,152.3045,152.5573,152.2365,152.5087,42469.0
2020-02-18 09:30:00,155.25,156.27,154.9,156.26,17008.0,150.9434,151.9351,150.6031,151.9254,17008.0
2020-02-18 09:35:00,155.71,156.59,155.4,155.4,3567.0,151.3906,152.2462,151.0892,151.0892,3567.0
2020-02-18 09:40:00,155.64,156.03,155.0,155.28,2350.0,151.3226,151.7017,150.7003,150.9725,2350.0
2020-02-18 09:45:00,155.29,155.6,155.1,155.52,1950.0,150.9823,151.2837,150.7975,151.2059,1950.0
2020-02-18 09:50:00,155.29,155.39,154.75,155.06,6821.0,150.9823,151.0795,150.4572,150.7586,6821.0
2020-02-18 09:55:00,155.09,155.1,154.6,154.81,9555.0,150.7878,150.7975,150.3114,150.5156,9555.0
2020-02-18 10:00:00,154.81,155.25,154.78,155.17,4211.0,150.5156,150.9434,150.4864,150.8656,4211.0
2020-02-18 10:05:00,155.24,155.55,155.04,155.37,11763.0,150.9337,151.2351,150.7392,151.06,11763.0
2020-02-18 10:10:00,155.35,155.41,154.66,154.66,28098.0,151.0406,151.0989,150.3697,150.3697,28098.0
2020-02-18 10:15:00,154.79,154.8,154.33,154.35,4382.0,150.4961,150.5059,150.0489,150.0683,4382.0
2020-02-18 10:20:00,154.32,154.33,154.0,154.33,3662.0,150.0392,150.0489,149.7281,150.0489,3662.0
2020-02-18 10:25:00,154.43,154.43,153.65,153.67,5117.0,150.1461,150.1461,149.3878,149.4072,5117.0
2020-02-18 10:30:00,153.76,154.08,153.67,154.01,2900.0,149.4947,149.8058,149.4072,149.7378,2900.0
2020-02-18 10:35:00,154.01,154.06,153.71,153.73,8058.0,149.7378,149.7864,149.4461,149.4655,8058.0
2020-02-18 10:40:00,153.52,153.71,153.45,153.71,1625.0,149.2614,149.4461,149.1933,149.4461,1625.0
2020-02-18 10:45:00,153.87,154.01,153.8,153.9,4199.0,149.6017,149.7378,149.5336,149.6308,4199.0
2020-02-18 10:50:00,153.91,153.91,153.67,153.82,6253.0,149.6405,149.6405,149.4072,149.553,6253.0
2020-02-18 10:55:00,153.75,153.88,153.62,153.62,3499.0,149.485,149.6114,149.3586,149.3586,3499.0
2020-02-18 11:00:00,153.69,153.7,153.52,153.52,2912.0,149.4266,149.4364,149.2614,149.2614,2912.0
2020-02-18 11:05:00,153.4,153.4,152.93,153.09,4677.0,149.1447,149.1447,148.6877,148.8433,4677.0
2020-02-18 11:10:00,153.08,153.11,152.96,152.98,8811.0,148.8336,148.8627,148.7169,148.7363,8811.0
2020-02-18 11:15:00,152.98,153.02,152.51,152.73,12806.0,148.7363,148.7752,148.2794,148.4933,12806.0
2020-02-18 11:20:00,152.72,152.97,152.4,152.57,9458.0,148.4836,148.7266,148.1724,148.3377,9458.0
2020-02-18 11:25:00,152.75,152.8,152.46,152.66,5445.0,148.5127,148.5613,148.2308,148.4252,5445.0
2020-02-18 11:30:00,152.77,152.86,152.65,152.81,4201.0,148.5322,148.6197,148.4155,148.5711,4201.0
2020-02-18 11:35:00,152.92,152.94,152.41,152.41,4450.0,148.678,148.6975,148.1822,148.1822,4450.0
2020-02-18 11:40:00,152.41,152.42,151.52,151.52,8277.0,148.1822,148.1919,147.3168,147.3168,8277.0
2020-02-18 11:45:00,151.69,152.13,151.54,152.01,14146.0,147.4821,147.9099,147.3363,147.7933,14146.0
2020-02-18 11:50:00,152.06,152.21,151.98,151.99,2761.0,147.8419,147.9877,147.7641,147.7738,2761.0
2020-02-18 11:55:00,152.09,152.09,151.8,151.81,3627.0,147.871,147.871,147.5891,147.5988,3627.0
2020-02-18 12:00:00,151.82,152.0,151.76,151.99,4331.0,147.6085,147.7835,147.5502,147.7738,4331.0
2020-02-18 12:05:00,152.05,152.51,152.02,152.51,3250.0,147.8321,148.2794,147.803,148.2794,3250.0
2020-02-18 12:10:00,152.55,152.83,152.55,152.83,6617.0,148.3183,148.5905,148.3183,148.5905,6617.0
2020-02-18 12:15:00,152.81,153.03,152.75,152.93,6097.0,148.5711,148.785,148.5127,148.6877,6097.0
2020-02-18 12:20:00,152.86,153.14,152.86,153.08,3300.0,148.6197,148.8919,148.6197,148.8336,3300.0
2020-02-18 12:25:00,153.02,153.09,152.86,152.91,2702.0,148.7752,148.8433,148.6197,148.6683,2702.0
2020-02-18 12:30:00,152.88,152.98,152.88,152.97,1350.0,148.6391,148.7363,148.6391,148.7266,1350.0
2020-02-18 12:35:00,152.85,153.08,152.8,152.97,3238.0,148.61,148.8336,148.5613,148.7266,3238.0
2020-02-18 12:40:00,153.1,153.1,152.89,152.97,2801.0,148.853,148.853,148.6488,148.7266,2801.0
2020-02-18 12:45:00,153.07,153.26,152.99,153.26,1904.0,148.8238,149.0086,148.7461,149.0086,1904.0
2020-02-18 12:50:00,153.2,153.43,153.19,153.39,4101.0,148.9502,149.1739,148.9405,149.135,4101.0
2020-02-18 12:55:00,153.35,153.35,153.11,153.11,3679.0,149.0961,149.0961,148.8627,148.8627,3679.0
2020-02-18 13:00:00,153.22,153.25,153.18,153.18,1130.0,148.9697,148.9989,148.9308,148.9308,1130.0
2020-02-18 13:05:00,153.16,153.17,153.02,153.14,4015.0,148.9114,148.9211,148.7752,148.8919,4015.0
2020-02-18 13:10:00,153.16,153.24,153.0,153.24,5392.0,148.9114,148.9891,148.7558,148.9891,5392.0
2020-02-18 13:15:00,153.21,153.28,153.16,153.18,3201.0,148.96,149.028,148.9114,148.9308,3201.0
2020-02-18 13:20:00,153.2,153.21,153.05,153.13,3200.0,148.9502,148.96,148.8044,148.8822,3200.0
2020-02-18 13:25:00,153.09,153.18,153.02,153.04,9845.0,148.8433,148.9308,148.7752,148.7947,9845.0
2020-02-18 13:30:00,152.99,153.27,152.93,153.07,4931.0,148.7461,149.0183,148.6877,148.8238,4931.0
2020-02-18 13:35:00,153.0,153.07,152.87,152.88,1000.0,148.7558,148.8238,148.6294,148.6391,1000.0
2020-02-18 13:40:00,152.89,153.0,152.7,152.7,2466.0,148.6488,148.7558,148.4641,148.4641,2466.0
2020-02-18 13:45:00,152.76,152.87,152.66,152.75,3200.0,148.5224,148.6294,148.4252,148.5127,3200.0
2020-02-18 13:50:00,152.67,152.88,152.65,152.88,5900.0,148.4349,148.6391,148.4155,148.6391,5900.0
2020-02-18 13:55:00,152.91,153.4,152.91,153.21,1900.0,148.6683,149.1447,148.6683,148.96,1900.0
2020-02-18 14:00:00,153.18,153.35,153.1,153.35,3591.0,148.9308,149.0961,148.853,149.0961,3591.0
2020-02-18 14:05:00,153.27,153.28,153.03,153.03,817.0,149.0183,149.028,148.785,148.785,817.0
2020-02-18 14:10:00,153.02,153.1,153.01,153.04,1680.0,148.7752,148.853,148.7655,148.7947,1680.0
2020-02-18 14:15:00,153.11,153.44,153.11,153.38,3292.0,148.8627,149.1836,148.8627,149.1252,3292.0
2020-02-18 14:20:00,153.43,153.58,153.4,153.58,1626.0,149.1739,149.3197,149.1447,149.3197,1626.0
2020-02-18 14:25:00,153.68,153.81,153.66,153.76,1901.0,149.4169,149.5433,149.3975,149.4947,1901.0
2020-02-18 14:30:00,153.79,153.93,153.78,153.83,1623.0,149.5239,149.66,149.5142,149.5628,1623.0
2020-02-18 14:35:00,153.86,154.1,153.76,154.09,8902.0,149.5919,149.8253,149.4947,149.8156,8902.0
2020-02-18 14:40:00,154.18,154.23,154.12,154.19,2036.0,149.9031,149.9517,149.8447,149.9128,2036.0
2020-02-18 14:45:00,154.22,154.23,153.88,153.88,6310.0,149.9419,149.9517,149.6114,149.6114,6310.0
2020-02-18 14:50:00,153.86,153.86,153.68,153.75,2613.0,149.5919,149.5919,149.4169,149.485,2613.0
2020-02-18 14:55:00,153.76,153.8,153.46,153.55,1450.0,149.4947,149.5336,149.203,149.2905,1450.0
2020-02-18 15:00:00,153.48,153.79,153.48,153.79,2549.0,149.2225,149.5239,149.2225,149.5239,2549.0
2020-02-18 15:05:00,153.77,153.88,153.69,153.84,1655.0,149.5044,149.6114,149.4266,149.5725,1655.0
2020-02-18 15:10:00,153.86,154.1,153.86,154.1,3800.0,149.5919,149.8253,149.5919,149.8253,3800.0
2020-02-18 15:15:00,154.11,154.16,154.07,154.13,5197.0,149.835,149.8836,149.7961,149.8544,5197.0
2020-02-18 15:20:00,154.1,154.32,154.09,154.32,3942.0,149.8253,150.0392,149.8156,150.0392,3942.0
2020-02-18 15:25:00,154.32,154.35,154.13,154.27,5641.0,150.0392,150.0683,149.8544,149.9906,5641.0
2020-02-18 15:30:00,154.29,154.32,154.17,154.22,5964.0,150.01,150.0392,149.8933,149.9419,5964.0
2020-02-18 15:35:00,154.26,154.35,154.16,154.2,5353.0,149.9808,150.0683,149.8836,149.9225,5353.0
2020-02-18 15:40:00,154.2,154.27,154.16,154.23,6809.0,149.9225,149.9906,149.8836,149.9517,6809.0
2020-02-18 15:45:00,154.21,154.25,153.76,153.79,10522.0,149.9322,149.9711,149.4947,149.5239,10522.0
2020-02-18 15:50:00,153.67,154.06,153.67,154.06,20452.0,149.4072,149.7864,149.4072,149.7864,20452.0
2020-02-18 15:55:00,154.05,154.31,153.9,153.97,70046.0,149.7767,150.0295,149.6308,149.6989,70046.0
2020-02-19 09:30:00,154.85,155.34,154.22,155.11,24581.0,150.5545,151.0309,149.9419,150.8073,24581.0
2020-02-19 09:35:00,155.4,155.5,155.02,155.34,4735.0,151.0892,151.1864,150.7198,151.0309,4735.0
2020-02-19 09:40:00,155.43,156.0,155.4,155.7,10893.0,151.1184,151.6726,151.0892,151.3809,10893.0
2020-02-19 09:45:00,155.82,156.4,155.55,156.4,6361.0,151.4976,152.0615,151.2351,152.0615,6361.0
2020-02-19 09:50:00,156.34,156.49,156.06,156.11,5688.0,152.0031,152.149,151.7309,151.7795,5688.0
2020-02-19 09:55:00,156.22,156.25,155.3,155.3,15112.0,151.8865,151.9156,150.992,150.992,15112.0
2020-02-19 10:00:00,155.41,155.47,154.9,155.11,5277.0,151.0989,151.1573,150.6031,150.8073,5277.0
2020-02-19 10:05:00,155.03,155.05,154.53,154.54,5327.0,150.7295,150.7489,150.2433,150.2531,5327.0
2020-02-19 10:10:00,154.56,154.64,154.0,154.18,5231.0,150.2725,150.3503,149.7281,149.9031,5231.0
2020-02-19 10:15:00,154.29,154.58,154.1,154.1,3387.0,150.01,150.292,149.8253,149.8253,3387.0
2020-02-19 10:20:00,154.17,154.46,154.16,154.35,6999.0,149.8933,150.1753,149.8836,150.0683,6999.0
2020-02-19 10:25:00,154.27,154.53,153.69,153.69,8813.0,149.9906,150.2433,149.4266,149.4266,8813.0
2020-02-19 10:30:00,153.79,154.67,153.67,154.66,5538.0,149.5239,150.3795,149.4072,150.3697,5538.0
2020-02-19 10:35:00,154.68,154.96,154.67,154.79,3366.0,150.3892,150.6614,150.3795,150.4961,3366.0
2020-02-19 10:40:00,154.84,155.04,154.76,154.94,2814.0,150.5447,150.7392,150.467,150.642,2814.0
2020-02-19 10:45:00,154.88,155.14,154.74,155.07,2400.0,150.5836,150.8364,150.4475,150.7684,2400.0
2020-02-19 10:50:00,155.06,155.14,154.95,155.07,2741.0,150.7586,150.8364,150.6517,150.7684,2741.0
2020-02-19 10:55:00,155.12,155.12,154.85,154.87,1000.0,150.817,150.817,150.5545,150.5739,1000.0
2020-02-19 11:00:00,154.84,154.84,154.65,154.81,5978.0,150.5447,150.5447,150.36,150.5156,5978.0
2020-02-19 11:05:00,154.85,155.12,154.85,155.12,4414.0,150.5545,150.817,150.5545,150.817,4414.0
2020-02-19 11:10:00,155.18,155.41,155.17,155.2,1679.0,150.8753,151.0989,150.8656,150.8948,1679.0
2020-02-19 11:15:00,155.1,155.23,155.04,155.08,2100.0,150.7975,150.9239,150.7392,150.7781,2100.0
2020-02-19 11:20:00,155.12,155.12,154.98,155.07,3400.0,150.817,150.817,150.6809,150.7684,3400.0
2020-02-19 11:25:00,155.1,155.1,154.95,154.95,3245.0,150.7975,150.7975,150.6517,150.6517,3245.0
2020-02-19 11:30:00,154.94,154.94,154.58,154.67,1100.0,150.642,150.642,150.292,150.3795,1100.0
2020-02-19 11:35:00,154.65,154.77,154.6,154.66,1100.0,150.36,150.4767,150.3114,150.3697,1100.0
2020-02-19 11:40:00,154.7,154.73,154.38,154.38,5534.0,150.4086,150.4378,150.0975,150.0975,5534.0
2020-02-19 11:45:00,154.53,154.82,154.52,154.76,1700.0,150.2433,150.5253,150.2336,150.467,1700.0
2020-02-19 11:50:00,154.8,154.84,154.38,154.38,2100.0,150.5059,150.5447,150.0975,150.0975,2100.0
2020-02-19 11:55:00,154.25,154.34,154.1,154.22,2128.0,149.9711,150.0586,149.8253,149.9419,2128.0
2020-02-19 12:00:00,154.25,154.38,154.14,154.14,1500.0,149.9711,150.0975,149.8642,149.8642,1500.0
2020-02-19 12:05:00,154.18,154.26,153.89,153.89,1600.0,149.9031,149.9808,149.6211,149.6211,1600.0
2020-02-19 12:10:00,153.89,154.2,153.77,154.2,2437.0,149.6211,149.9225,149.5044,149.9225,2437.0
2020-02-19 12:15:00,154.13,154.41,154.13,154.3,1800.0,149.8544,150.1267,149.8544,150.0197,1800.0
2020-02-19 12:20:00,154.31,154.4,154.26,154.3,2702.0,150.0295,150.117,149.9808,150.0197,2702.0
2020-02-19 12:25:00,154.45,154.45,154.01,154.02,2540.0,150.1656,150.1656,149.7378,149.7475,2540.0
2020-02-19 12:30:00,154.1,154.51,154.1,154.45,1401.0,149.8253,150.2239,149.8253,150.1656,1401.0
2020-02-19 12:35:00,154.43,154.72,154.43,154.63,1918.0,150.1461,150.4281,150.1461,150.3406,1918.0
2020-02-19 12:40:00,154.71,154.8,154.63,154.8,1791.0,150.4184,150.5059,150.3406,150.5059,1791.0
2020-02-19 12:45:00,154.8,154.95,154.79,154.95,3008.0,150.5059,150.6517,150.4961,150.6517,3008.0
2020-02-19 12:50:00,154.97,155.04,154.8,154.83,5472.0,150.6711,150.7392,150.5059,150.535,5472.0
2020-02-19 12:55:00,154.86,154.86,154.66,154.75,1250.0,150.5642,150.5642,150.3697,150.4572,1250.0
2020-02-19 13:00:00,154.74,154.86,154.65,154.79,1441.0,150.4475,150.5642,150.36,150.4961,1441.0
2020-02-19 13:05:00,154.83,155.1,154.83,154.9,2107.0,150.535,150.7975,150.535,150.6031,2107.0
2020-02-19 13:10:00,154.94,154.94,154.77,154.82,5211.0,150.642,150.642,150.4767,150.5253,5211.0
2020-02-19 13:15:00,154.87,154.92,154.66,154.66,1900.0,150.5739,150.6225,150.3697,150.3697,1900.0
2020-02-19 13:20:00,154.65,154.66,154.47,154.47,1900.0,150.36,150.3697,150.185,150.185,1900.0
2020-02-19 13:25:00,154.49,154.81,154.44,154.77,1000.0,150.2045,150.5156,150.1558,150.4767,1000.0
2020-02-19 13:30:00,154.75,154.75,154.61,154.61,1015.0,150.4572,150.4572,150.3211,150.3211,1015.0
2020-02-19 13:35:00,154.59,154.67,154.47,154.67,1701.0,150.3017,150.3795,150.185,150.3795,1701.0
2020-02-19 13:40:00,154.66,154.67,154.4,154.5,4294.0,150.3697,150.3795,150.117,150.2142,4294.0
2020-02-19 13:45:00,154.46,154.52,154.26,154.26,2157.0,150.1753,150.2336,149.9808,149.9808,2157.0
2020-02-19 13:50:00,154.31,154.35,154.12,154.13,3339.0,150.0295,150.0683,149.8447,149.8544,3339.0
2020-02-19 13:55:00,154.1,154.22,154.08,154.22,1600.0,149.8253,149.9419,149.8058,149.9419,1600.0
2020-02-19 14:00:00,154.1,154.1,153.79,153.98,2192.0,149.8253,149.8253,149.5239,149.7086,2192.0
2020-02-19 14:05:00,153.97,154.26,153.97,154.2,906.0,149.6989,149.9808,149.6989,149.9225,906.0
2020-02-19 14:10:00,154.14,154.16,153.95,154.1,2502.0,149.8642,149.8836,149.6794,149.8253,2502.0
2020-02-19 14:15:00,154.13,154.16,153.97,153.97,2681.0,149.8544,149.8836,149.6989,149.6989,2681.0
2020-02-19 14:20:00,153.85,153.9,153.78,153.81,3584.0,149.5822,149.6308,149.5142,149.5433,3584.0
2020-02-19 14:25:00,153.85,153.92,153.85,153.85,1100.0,149.5822,149.6503,149.5822,149.5822,1100.0
2020-02-19 14:30:00,153.85,153.94,153.8,153.87,1704.0,149.5822,149.6697,149.5336,149.6017,1704.0
2020-02-19 14:35:00,153.83,153.96,153.8,153.96,4475.0,149.5628,149.6892,149.5336,149.6892,4475.0
2020-02-19 14:40:00,154.0,154.01,153.63,153.84,5354.0,149.7281,149.7378,149.3683,149.5725,5354.0
2020-02-19 14:45:00,153.85,153.96,153.65,153.7,7236.0,149.5822,149.6892,149.3878,149.4364,7236.0
2020-02-19 14:50:00,153.73,153.74,153.61,153.68,4163.0,149.4655,149.4753,149.3489,149.4169,4163.0
2020-02-19 14:55:00,153.65,153.68,153.58,153.65,5613.0,149.3878,149.4169,149.3197,149.3878,5613.0
2020-02-19 15:00:00,153.68,153.68,153.44,153.51,13233.0,149.4169,149.4169,149.1836,149.2516,13233.0
2020-02-19 15:05:00,153.51,153.59,153.51,153.59,524.0,149.2516,149.3294,149.2516,149.3294,524.0
2020-02-19 15:10:00,153.59,153.59,153.18,153.29,3422.0,149.3294,149.3294,148.9308,149.0377,3422.0
2020-02-19 15:15:00,153.28,153.37,153.22,153.25,3410.0,149.028,149.1155,148.9697,148.9989,3410.0
2020-02-19 15:20:00,153.25,153.29,153.16,153.26,6830.0,148.9989,149.0377,148.9114,149.0086,6830.0
2020-02-19 15:25:00,153.3,153.49,153.28,153.47,6143.0,149.0475,149.2322,149.028,149.2128,6143.0
2020-02-19 15:30:00,153.5,153.63,153.41,153.41,8056.0,149.2419,149.3683,149.1544,149.1544,8056.0
2020-02-19 15:35:00,153.43,153.59,153.43,153.49,5315.0,149.1739,149.3294,149.1739,149.2322,5315.0
2020-02-19 15:40:00,153.45,153.59,153.43,153.45,6103.0,149.1933,149.3294,149.1739,149.1933,6103.0
2020-02-19 15:45:00,153.47,153.55,153.38,153.46,9948.0,149.2128,149.2905,149.1252,149.203,9948.0
2020-02-19 15:50:00,153.45,153.52,153.29,153.47,11861.0,149.1933,149.2614,149.0377,149.2128,11861.0
2020-02-19 15:55:00,153.48,153.66,153.4,153.54,23951.0,149.2225,149.3975,149.1447,149.2808,23951.0
2020-02-20 09:30:00,152.76,154.32,152.55,154.23,16266.0,148.5224,150.0392,148.3183,149.9517,16266.0
2020-02-20 09:35:00,154.15,155.41,154.14,155.12,5850.0,149.8739,151.0989,149.8642,150.817,5850.0
2020-02-20 09:40:00,155.31,155.57,155.0,155.39,7130.0,151.0017,151.2545,150.7003,151.0795,7130.0
2020-02-20 09:45:00,155.39,155.59,155.09,155.56,4312.0,151.0795,151.2739,150.7878,151.2448,4312.0
2020-02-20 09:50:00,155.84,157.12,155.84,157.12,16130.0,151.517,152.7615,151.517,152.7615,16130.0
2020-02-20 09:55:00,157.0,157.15,156.72,156.78,7908.0,152.6448,152.7907,152.3726,152.4309,7908.0
2020-02-20 10:00:00,156.75,157.23,156.61,156.62,7286.0,152.4018,152.8685,152.2656,152.2754,7286.0
2020-02-20 10:05:00,156.71,157.19,156.64,156.85,5750.0,152.3629,152.8296,152.2948,152.499,5750.0
2020-02-20 10:10:00,157.11,157.26,156.86,157.25,5799.0,152.7518,152.8976,152.5087,152.8879,5799.0
2020-02-20 10:15:00,157.2,157.48,157.2,157.47,7635.0,152.8393,153.1115,152.8393,153.1018,7635.0
2020-02-20 10:20:00,157.47,157.64,157.24,157.64,6631.0,153.1018,153.2671,152.8782,153.2671,6631.0
2020-02-20 10:25:00,157.71,158.19,157.65,158.14,8326.0,153.3351,153.8018,153.2768,153.7532,8326.0
2020-02-20 10:30:00,158.21,158.95,158.21,158.95,11766.0,153.8213,154.5407,153.8213,154.5407,11766.0
2020-02-20 10:35:00,159.05,159.12,158.5,158.65,4535.0,154.638,154.706,154.1032,154.2491,4535.0
2020-02-20 10:40:00,158.73,158.77,158.34,158.45,7177.0,154.3268,154.3657,153.9477,154.0546,7177.0
2020-02-20 10:45:00,158.5,158.5,158.19,158.19,5951.0,154.1032,154.1032,153.8018,153.8018,5951.0
2020-02-20 10:50:00,158.25,158.4,158.12,158.28,7365.0,153.8602,154.006,153.7338,153.8893,7365.0
2020-02-20 10:55:00,158.13,158.31,158.01,158.01,3120.0,153.7435,153.9185,153.6268,153.6268,3120.0
2020-02-20 11:00:00,158.02,158.08,157.82,157.87,12411.0,153.6365,153.6949,153.4421,153.4907,12411.0
2020-02-20 11:05:00,157.83,158.1,157.83,158.06,2307.0,153.4518,153.7143,153.4518,153.6754,2307.0
2020-02-20 11:10:00,158.04,158.04,157.6,157.74,5646.0,153.656,153.656,153.2282,153.3643,5646.0
2020-02-20 11:15:00,157.64,157.64,156.86,157.4,5144.0,153.2671,153.2671,152.5087,153.0337,5144.0
2020-02-20 11:20:00,157.24,157.56,157.23,157.43,2091.0,152.8782,153.1893,152.8685,153.0629,2091.0
2020-02-20 11:25:00,157.5,157.5,156.63,156.66,6607.0,153.131,153.131,152.2851,152.3143,6607.0
2020-02-20 11:30:00,156.65,156.75,154.62,154.62,9601.0,152.3045,152.4018,150.3309,150.3309,9601.0
2020-02-20 11:35:00,154.65,156.09,154.65,155.9,11275.0,150.36,151.7601,150.36,151.5753,11275.0
2020-02-20 11:40:00,155.9,156.82,155.9,156.25,16882.0,151.5753,152.4698,151.5753,151.9156,16882.0
2020-02-20 11:45:00,156.41,156.41,155.83,156.18,15143.0,152.0712,152.0712,151.5073,151.8476,15143.0
2020-02-20 11:50:00,156.11,156.83,156.0,156.66,10876.0,151.7795,152.4795,151.6726,152.3143,10876.0
2020-02-20 11:55:00,156.78,157.35,156.09,156.28,7831.0,152.4309,152.9851,151.7601,151.9448,7831.0
2020-02-20 12:00:00,156.01,156.09,155.29,155.3,6011.0,151.6823,151.7601,150.9823,150.992,6011.0
2020-02-20 12:05:00,155.36,155.45,155.1,155.1,8160.0,151.0503,151.1378,150.7975,150.7975,8160.0
2020-02-20 12:10:00,155.11,156.0,155.1,155.87,6363.0,150.8073,151.6726,150.7975,151.5462,6363.0
2020-02-20 12:15:00,155.8,155.89,155.53,155.88,6042.0,151.4781,151.5656,151.2156,151.5559,6042.0
2020-02-20 12:20:00,155.77,155.93,155.57,155.81,2400.0,151.449,151.6045,151.2545,151.4878,2400.0
2020-02-20 12:25:00,155.88,156.17,155.84,156.02,2000.0,151.5559,151.8379,151.517,151.692,2000.0
2020-02-20 12:30:00,156.06,156.42,155.8,156.05,5113.0,151.7309,152.0809,151.4781,151.7212,5113.0
2020-02-20 12:35:00,156.04,156.24,155.96,156.13,4203.0,151.7115,151.9059,151.6337,151.799,4203.0
2020-02-20 12:40:00,156.2,156.22,156.04,156.07,3350.0,151.867,151.8865,151.7115,151.7406,3350.0
2020-02-20 12:45:00,156.0,156.25,155.87,156.14,3028.0,151.6726,151.9156,151.5462,151.8087,3028.0
2020-02-20 12:50:00,156.14,156.34,156.1,156.28,3688.0,151.8087,152.0031,151.7698,151.9448,3688.0
2020-02-20 12:55:00,156.33,156.46,156.28,156.4,3095.0,151.9934,152.1198,151.9448,152.0615,3095.0
2020-02-20 13:00:00,156.4,156.4,156.02,156.03,6701.0,152.0615,152.0615,151.692,151.7017,6701.0
2020-02-20 13:05:00,156.02,156.46,156.02,156.31,3066.0,151.692,152.1198,151.692,151.974,3066.0
2020-02-20 13:10:00,156.33,156.75,156.28,156.43,9001.0,151.9934,152.4018,151.9448,152.0906,9001.0
2020-02-20 13:15:00,156.47,156.49,156.08,156.32,9601.0,152.1295,152.149,151.7504,151.9837,9601.0
2020-02-20 13:20:00,156.32,156.43,156.27,156.36,1200.0,151.9837,152.0906,151.9351,152.0226,1200.0
2020-02-20 13:25:00,156.36,156.36,155.9,156.12,14616.0,152.0226,152.0226,151.5753,151.7892,14616.0
2020-02-20 13:30:00,156.26,156.27,155.88,155.95,13538.0,151.9254,151.9351,151.5559,151.624,13538.0
2020-02-20 13:35:00,155.95,155.95,155.24,155.31,5021.0,151.624,151.624,150.9337,151.0017,5021.0
2020-02-20 13:40:00,155.4,155.52,155.32,155.32,1800.0,151.0892,151.2059,151.0114,151.0114,1800.0
2020-02-20 13:45:00,155.34,155.8,155.33,155.7,5918.0,151.0309,151.4781,151.0212,151.3809,5918.0
2020-02-20 13:50:00,155.56,155.61,155.3,155.45,9240.0,151.2448,151.2934,150.992,151.1378,9240.0
2020-02-20 13:55:00,155.4,155.59,155.4,155.57,1609.0,151.0892,151.2739,151.0892,151.2545,1609.0
2020-02-20 14:00:00,155.57,155.79,155.53,155.72,2896.0,151.2545,151.4684,151.2156,151.4003,2896.0
2020-02-20 14:05:00,155.79,155.88,155.69,155.87,2900.0,151.4684,151.5559,151.3712,151.5462,2900.0
2020-02-20 14:10:00,155.91,156.09,155.8,155.96,14273.0,151.5851,151.7601,151.4781,151.6337,14273.0
2020-02-20 14:15:00,156.19,156.22,155.76,155.76,3700.0,151.8573,151.8865,151.4392,151.4392,3700.0
2020-02-20 14:20:00,155.81,156.08,155.8,156.06,1200.0,151.4878,151.7504,151.4781,151.7309,1200.0
2020-02-20 14:25:00,156.11,156.11,155.88,156.02,6008.0,151.7795,151.7795,151.5559,151.692,6008.0
2020-02-20 14:30:00,156.01,156.31,155.97,156.11,12974.0,151.6823,151.974,151.6434,151.7795,12974.0
2020-02-20 14:35:00,156.15,156.24,156.07,156.09,12527.0,151.8184,151.9059,151.7406,151.7601,12527.0
2020-02-20 14:40:00,156.06,156.2,156.01,156.1,10121.0,151.7309,151.867,151.6823,151.7698,10121.0
2020-02-20 14:45:00,156.07,156.07,155.91,155.95,2686.0,151.7406,151.7406,151.5851,151.624,2686.0
2020-02-20 14:50:00,155.91,155.91,155.58,155.75,1691.0,151.5851,151.5851,151.2642,151.4295,1691.0
2020-02-20 14:55:00,155.77,156.0,155.76,155.9,721.0,151.449,151.6726,151.4392,151.5753,721.0
2020-02-20 15:00:00,155.85,155.85,155.71,155.72,2229.0,151.5267,151.5267,151.3906,151.4003,2229.0
2020-02-20 15:05:00,155.81,155.94,155.7,155.71,2329.0,151.4878,151.6142,151.3809,151.3906,2329.0
2020-02-20 15:10:00,155.82,155.82,155.39,155.44,2439.0,151.4976,151.4976,151.0795,151.1281,2439.0
2020-02-20 15:15:00,155.38,155.56,155.28,155.54,2049.0,151.0698,151.2448,150.9725,151.2253,2049.0
2020-02-20 15:20:00,155.55,155.68,155.55,155.65,5000.0,151.2351,151.3614,151.2351,151.3323,5000.0
2020-02-20 15:25:00,155.64,155.65,155.55,155.6,3599.0,151.3226,151.3323,151.2351,151.2837,3599.0
2020-02-20 15:30:00,155.58,155.71,155.58,155.67,2443.0,151.2642,151.3906,151.2642,151.3517,2443.0
2020-02-20 15:35:00,155.65,155.67,155.51,155.52,6300.0,151.3323,151.3517,151.1962,151.2059,6300.0
2020-02-20 15:40:00,155.5,155.6,155.45,155.6,9119.0,151.1864,151.2837,151.1378,151.2837,9119.0
2020-02-20 15:45:00,155.57,155.57,155.3,155.36,5845.0,151.2545,151.2545,150.992,151.0503,5845.0
2020-02-20 15:50:00,155.39,155.86,155.37,155.86,9252.0,151.0795,151.5365,151.06,151.5365,9252.0
2020-02-20 15:55:00,155.82,155.86,155.56,155.72,33580.0,151.4976,151.5365,151.2448,151.4003,33580.0
2020-02-21 09:30:00,153.72,154.47,153.15,153.16,30797.0,149.4558,150.185,148.9016,148.9114,30797.0
2020-02-21 09:35:00,153.15,154.46,152.75,153.63,9119.0,148.9016,150.1753,148.5127,149.3683,9119.0
2020-02-21 09:40:00,153.6,153.76,153.29,153.43,3307.0,149.3391,149.4947,149.0377,149.1739,3307.0
2020-02-21 09:45:00,153.51,153.65,152.81,152.99,6052.0,149.2516,149.3878,148.5711,148.7461,6052.0
2020-02-21 09:50:00,152.99,153.5,152.99,153.36,5023.0,148.7461,149.2419,148.7461,149.1058,5023.0
2020-02-21 09:55:00,153.3,153.3,152.26,152.26,11793.0,149.0475,149.0475,148.0363,148.0363,11793.0
2020-02-21 10:00:00,152.52,152.57,151.58,151.78,10273.0,148.2891,148.3377,147.3752,147.5696,10273.0
2020-02-21 10:05:00,151.98,152.1,151.8,151.86,8610.0,147.7641,147.8808,147.5891,147.6474,8610.0
2020-02-21 10:10:00,151.82,152.06,151.73,151.9,29882.0,147.6085,147.8419,147.521,147.6863,29882.0
2020-02-21 10:15:00,151.86,152.13,151.71,151.78,14551.0,147.6474,147.9099,147.5016,147.5696,14551.0
2020-02-21 10:20:00,151.83,152.25,151.63,152.2,3009.0,147.6182,148.0266,147.4238,147.978,3009.0
2020-02-21 10:25:00,152.2,152.2,151.58,151.61,6466.0,147.978,147.978,147.3752,147.4043,6466.0
2020-02-21 10:30:00,151.63,151.63,151.03,151.03,6453.0,147.4238,147.4238,146.8404,146.8404,6453.0
2020-02-21 10:35:00,151.11,151.36,151.09,151.1,3086.0,146.9182,147.1613,146.8988,146.9085,3086.0
2020-02-21 10:40:00,151.14,151.6,150.97,151.5,9959.0,146.9474,147.3946,146.7821,147.2974,9959.0
2020-02-21 10:45:00,151.5,151.93,151.32,151.93,4150.0,147.2974,147.7155,147.1224,147.7155,4150.0
2020-02-21 10:50:00,151.88,152.01,151.78,151.97,10952.0,147.6669,147.7933,147.5696,147.7544,10952.0
2020-02-21 10:55:00,151.91,152.02,151.77,151.93,7750.0,147.696,147.803,147.5599,147.7155,7750.0
2020-02-21 11:00:00,151.95,152.11,151.81,151.94,22315.0,147.7349,147.8905,147.5988,147.7252,22315.0
2020-02-21 11:05:00,151.97,152.08,151.85,151.98,9141.0,147.7544,147.8613,147.6377,147.7641,9141.0
2020-02-21 11:10:00,151.83,152.68,151.83,152.46,5352.0,147.6182,148.4447,147.6182,148.2308,5352.0
2020-02-21 11:15:00,152.44,152.75,152.29,152.55,8951.0,148.2113,148.5127,148.0655,148.3183,8951.0
2020-02-21 11:20:00,152.52,152.52,152.22,152.39,3403.0,148.2891,148.2891,147.9974,148.1627,3403.0
2020-02-21 11:25:00,152.33,152.55,152.32,152.41,2401.0,148.1044,148.3183,148.0947,148.1822,2401.0
2020-02-21 11:30:00,152.44,152.63,152.44,152.53,1539.0,148.2113,148.3961,148.2113,148.2988,1539.0
2020-02-21 11:35:00,152.17,152.29,152.11,152.29,2951.0,147.9488,148.0655,147.8905,148.0655,2951.0
2020-02-21 11:40:00,152.16,152.22,152.08,152.16,1501.0,147.9391,147.9974,147.8613,147.9391,1501.0
2020-02-21 11:45:00,152.24,152.31,152.13,152.31,6214.0,148.0169,148.0849,147.9099,148.0849,6214.0
2020-02-21 11:50:00,152.32,152.47,152.15,152.39,4160.0,148.0947,148.2405,147.9294,148.1627,4160.0
2020-02-21 11:55:00,152.41,152.53,152.12,152.12,9393.0,148.1822,148.2988,147.9002,147.9002,9393.0
2020-02-21 12:00:00,152.05,152.17,151.9,151.91,6600.0,147.8321,147.9488,147.6863,147.696,6600.0
2020-02-21 12:05:00,151.8,151.94,151.42,151.54,4304.0,147.5891,147.7252,147.2196,147.3363,4304.0
2020-02-21 12:10:00,151.4,151.54,151.4,151.54,1323.0,147.2002,147.3363,147.2002,147.3363,1323.0
2020-02-21 12:15:00,151.57,151.69,151.54,151.69,992.0,147.3655,147.4821,147.3363,147.4821,992.0
2020-02-21 12:20:00,151.74,151.84,151.74,151.83,1000.0,147.5307,147.628,147.5307,147.6182,1000.0
2020-02-21 12:25:00,151.81,151.87,151.69,151.72,3170.0,147.5988,147.6571,147.4821,147.5113,3170.0
2020-02-21 12:30:00,151.89,151.89,151.75,151.83,1801.0,147.6766,147.6766,147.5405,147.6182,1801.0
2020-02-21 12:35:00,151.77,151.82,151.72,151.73,1250.0,147.5599,147.6085,147.5113,147.521,1250.0
2020-02-21 12:40:00,151.8,151.8,151.6,151.69,2300.0,147.5891,147.5891,147.3946,147.4821,2300.0
2020-02-21 12:45:00,151.64,151.69,151.56,151.63,5320.0,147.4335,147.4821,147.3557,147.4238,5320.0
2020-02-21 12:50:00,151.69,151.9,151.64,151.85,13300.0,147.4821,147.6863,147.4335,147.6377,13300.0
2020-02-21 12:55:00,151.87,152.0,151.81,151.95,6927.0,147.6571,147.7835,147.5988,147.7349,6927.0
2020-02-21 13:00:00,151.95,152.02,151.85,151.9,18870.0,147.7349,147.803,147.6377,147.6863,18870.0
2020-02-21 13:05:00,151.89,151.94,151.79,151.79,1400.0,147.6766,147.7252,147.5794,147.5794,1400.0
2020-02-21 13:10:00,151.76,151.88,151.74,151.81,2600.0,147.5502,147.6669,147.5307,147.5988,2600.0
2020-02-21 13:15:00,151.76,151.91,151.71,151.89,3725.0,147.5502,147.696,147.5016,147.6766,3725.0
2020-02-21 13:20:00,151.86,152.0,151.79,151.95,5224.0,147.6474,147.7835,147.5794,147.7349,5224.0
2020-02-21 13:25:00,151.93,151.99,151.8,151.8,3000.0,147.7155,147.7738,147.5891,147.5891,3000.0
2020-02-21 13:30:00,151.91,151.91,151.8,151.82,2474.0,147.696,147.696,147.5891,147.6085,2474.0
2020-02-21 13:35:00,151.86,151.94,151.79,151.91,3758.0,147.6474,147.7252,147.5794,147.696,3758.0
2020-02-21 13:40:00,151.91,151.98,151.88,151.88,2335.0,147.696,147.7641,147.6669,147.6669,2335.0
2020-02-21 13:45:00,151.88,151.89,151.76,151.79,1000.0,147.6669,147.6766,147.5502,147.5794,1000.0
2020-02-21 13:50:00,151.65,151.78,151.24,151.24,3702.0,147.4432,147.5696,147.0446,147.0446,3702.0
2020-02-21 13:55:00,151.39,151.42,151.13,151.16,5577.0,147.1905,147.2196,146.9377,146.9668,5577.0
2020-02-21 14:00:00,151.13,151.32,151.1,151.12,10638.0,146.9377,147.1224,146.9085,146.9279,10638.0
2020-02-21 14:05:00,151.06,151.14,151.03,151.09,4376.0,146.8696,146.9474,146.8404,146.8988,4376.0
2020-02-21 14:10:00,151.0,151.19,151.0,151.02,3482.0,146.8113,146.996,146.8113,146.8307,3482.0
2020-02-21 14:15:00,151.01,151.02,150.87,151.02,7507.0,146.821,146.8307,146.6849,146.8307,7507.0
2020-02-21 14:20:00,151.05,151.21,150.91,150.96,26579.0,146.8599,147.0154,146.7238,146.7724,26579.0
2020-02-21 14:25:00,150.97,151.1,150.93,150.99,9919.0,146.7821,146.9085,146.7432,146.8015,9919.0
2020-02-21 14:30:00,151.01,151.29,150.93,151.1,10107.0,146.821,147.0932,146.7432,146.9085,10107.0
2020-02-21 14:35:00,151.15,151.2,151.07,151.16,5679.0,146.9571,147.0057,146.8793,146.9668,5679.0
2020-02-21 14:40:00,151.13,151.25,151.12,151.12,10300.0,146.9377,147.0543,146.9279,146.9279,10300.0
2020-02-21 14:45:00,151.09,151.09,150.84,150.84,2733.0,146.8988,146.8988,146.6557,146.6557,2733.0
2020-02-21 14:50:00,150.87,151.12,150.87,151.04,4129.0,146.6849,146.9279,146.6849,146.8502,4129.0
2020-02-21 14:55:00,151.06,151.06,150.8,150.85,5259.0,146.8696,146.8696,146.6168,146.6654,5259.0
2020-02-21 15:00:00,150.91,150.99,150.85,150.89,4832.0,146.7238,146.8015,146.6654,146.7043,4832.0
2020-02-21 15:05:00,150.88,150.98,150.81,150.92,4701.0,146.6946,146.7918,146.6265,146.7335,4701.0
2020-02-21 15:10:00,150.91,151.3,150.9,151.23,10921.0,146.7238,147.1029,146.714,147.0349,10921.0
2020-02-21 15:15:00,151.22,151.26,150.97,151.03,7947.0,147.0252,147.0641,146.7821,146.8404,7947.0
2020-02-21 15:20:00,151.07,151.29,151.07,151.25,5484.0,146.8793,147.0932,146.8793,147.0543,5484.0
2020-02-21 15:25:00,151.25,151.25,151.0,151.06,5487.0,147.0543,147.0543,146.8113,146.8696,5487.0
2020-02-21 15:30:00,151.09,151.26,150.83,150.85,8646.0,146.8988,147.0641,146.646,146.6654,8646.0
2020-02-21 15:35:00,150.85,151.02,150.85,151.02,10664.0,146.6654,146.8307,146.6654,146.8307,10664.0
2020-02-21 15:40:00,151.11,151.26,150.96,150.97,13800.0,146.9182,147.0641,146.7724,146.7821,13800.0
2020-02-21 15:45:00,151.01,151.24,150.98,151.1,18821.0,146.821,147.0446,146.7918,146.9085,18821.0
2020-02-21 15:50:00,151.08,151.38,150.99,151.27,28059.0,146.8891,147.1807,146.8015,147.0738,28059.0
2020-02-21 15:55:00,151.27,151.49,151.26,151.41,38176.0,147.0738,147.2877,147.0641,147.2099,38176.0
2020-02-24 09:30:00,143.73,143.97,141.0,141.51,66533.0,139.7429,139.9763,137.0887,137.5845,66533.0
2020-02-24 09:35:00,141.63,141.8,140.18,140.68,33407.0,137.7012,137.8665,136.2914,136.7775,33407.0
2020-02-24 09:40:00,140.69,140.94,139.44,139.53,31358.0,136.7873,137.0303,135.5719,135.6594,31358.0
2020-02-24 09:45:00,139.43,141.94,139.43,141.75,28035.0,135.5622,138.0026,135.5622,137.8179,28035.0
2020-02-24 09:50:00,141.74,141.79,140.73,141.75,22453.0,137.8081,137.8568,136.8262,137.8179,22453.0
2020-02-24 09:55:00,142.0,142.75,141.74,141.91,27725.0,138.0609,138.7901,137.8081,137.9734,27725.0
2020-02-24 10:00:00,142.1,142.85,141.96,142.08,14498.0,138.1582,138.8874,138.022,138.1387,14498.0
2020-02-24 10:05:00,142.01,142.03,140.72,141.12,11333.0,138.0707,138.0901,136.8164,137.2053,11333.0
2020-02-24 10:10:00,141.13,142.76,141.07,142.58,7408.0,137.2151,138.7998,137.1567,138.6248,7408.0
2020-02-24 10:15:00,142.5,142.5,141.72,141.72,7125.0,138.5471,138.5471,137.7887,137.7887,7125.0
2020-02-24 10:20:00,141.58,142.0,141.2,141.35,26308.0,137.6526,138.0609,137.2831,137.429,26308.0
2020-02-24 10:25:00,141.25,141.58,141.15,141.15,9540.0,137.3317,137.6526,137.2345,137.2345,9540.0
2020-02-24 10:30:00,141.15,141.49,141.01,141.29,5926.0,137.2345,137.5651,137.0984,137.3706,5926.0
2020-02-24 10:35:00,141.05,141.18,140.71,140.77,10757.0,137.1373,137.2637,136.8067,136.865,10757.0
2020-02-24 10:40:00,140.68,141.13,140.5,141.13,6832.0,136.7775,137.2151,136.6025,137.2151,6832.0
2020-02-24 10:45:00,141.23,141.79,141.1,141.79,21200.0,137.3123,137.8568,137.1859,137.8568,21200.0
2020-02-24 10:50:00,141.82,142.05,141.72,141.72,7500.0,137.8859,138.1095,137.7887,137.7887,7500.0
2020-02-24 10:55:00,141.81,142.25,141.75,142.13,13033.0,137.8762,138.304,137.8179,138.1873,13033.0
2020-02-24 11:00:00,142.09,142.09,141.21,141.22,8459.0,138.1484,138.1484,137.2928,137.3026,8459.0
2020-02-24 11:05:00,141.08,141.34,141.08,141.12,2931.0,137.1665,137.4192,137.1665,137.2053,2931.0
2020-02-24 11:10:00,141.16,141.67,141.16,141.63,4250.0,137.2442,137.7401,137.2442,137.7012,4250.0
2020-02-24 11:15:00,141.61,142.22,141.55,142.17,15238.0,137.6817,138.2748,137.6234,138.2262,15238.0
2020-02-24 11:20:00,142.16,142.21,141.94,142.21,6515.0,138.2165,138.2651,138.0026,138.2651,6515.0
2020-02-24 11:25:00,142.22,142.42,142.07,142.2,16510.0,138.2748,138.4693,138.129,138.2554,16510.0
2020-02-24 11:30:00,142.16,142.7,142.15,142.28,8101.0,138.2165,138.7415,138.2068,138.3332,8101.0
2020-02-24 11:35:00,142.31,142.72,142.15,142.49,14317.0,138.3623,138.761,138.2068,138.5373,14317.0
2020-02-24 11:40:00,142.42,142.42,141.86,142.01,6513.0,138.4693,138.4693,137.9248,138.0707,6513.0
2020-02-24 11:45:00,142.01,142.01,141.68,141.8,3071.0,138.0707,138.0707,137.7498,137.8665,3071.0
2020-02-24 11:50:00,141.82,142.25,141.82,141.99,21370.0,137.8859,138.304,137.8859,138.0512,21370.0
2020-02-24 11:55:00,141.92,142.44,141.91,142.01,15992.0,137.9831,138.4887,137.9734,138.0707,15992.0
2020-02-24 12:00:00,142.0,142.09,141.78,141.97,13553.0,138.0609,138.1484,137.847,138.0318,13553.0
2020-02-24 12:05:00,142.0,142.02,141.6,141.6,5108.0,138.0609,138.0804,137.672,137.672,5108.0
2020-02-24 12:10:00,141.63,141.75,141.51,141.6,7902.0,137.7012,137.8179,137.5845,137.672,7902.0
2020-02-24 12:15:00,141.63,141.69,141.43,141.69,7323.0,137.7012,137.7595,137.5067,137.7595,7323.0
2020-02-24 12:20:00,141.7,141.89,141.55,141.57,2200.0,137.7693,137.954,137.6234,137.6429,2200.0
2020-02-24 12:25:00,141.63,141.99,141.57,141.78,4165.0,137.7012,138.0512,137.6429,137.847,4165.0
2020-02-24 12:30:00,141.81,141.84,141.65,141.76,4515.0,137.8762,137.9054,137.7206,137.8276,4515.0
2020-02-24 12:35:00,141.77,142.54,141.71,142.48,5654.0,137.8373,138.5859,137.779,138.5276,5654.0
2020-02-24 12:40:00,142.5,142.66,142.21,142.43,9778.0,138.5471,138.7026,138.2651,138.479,9778.0
2020-02-24 12:45:00,142.33,142.39,142.01,142.02,6504.0,138.3818,138.4401,138.0707,138.0804,6504.0
2020-02-24 12:50:00,142.0,142.06,141.83,141.87,6560.0,138.0609,138.1193,137.8956,137.9345,6560.0
2020-02-24 12:55:00,141.75,141.97,141.67,141.87,4900.0,137.8179,138.0318,137.7401,137.9345,4900.0
2020-02-24 13:00:00,141.78,141.78,141.43,141.44,2947.0,137.847,137.847,137.5067,137.5165,2947.0
2020-02-24 13:05:00,141.57,141.66,141.41,141.43,3853.0,137.6429,137.7304,137.4873,137.5067,3853.0
2020-02-24 13:10:00,141.38,141.54,141.29,141.4,5441.0,137.4581,137.6137,137.3706,137.4776,5441.0
2020-02-24 13:15:00,141.44,141.73,141.37,141.73,5095.0,137.5165,137.7984,137.4484,137.7984,5095.0
2020-02-24 13:20:00,141.7,142.1,141.7,141.9,8898.0,137.7693,138.1582,137.7693,137.9637,8898.0
2020-02-24 13:25:00,141.83,142.47,141.83,142.39,7953.0,137.8956,138.5179,137.8956,138.4401,7953.0
2020-02-24 13:30:00,142.36,142.55,142.29,142.48,7147.0,138.4109,138.5957,138.3429,138.5276,7147.0
2020-02-24 13:35:00,142.41,142.58,142.34,142.42,11496.0,138.4596,138.6248,138.3915,138.4693,11496.0
2020-02-24 13:40:00,142.42,142.44,142.24,142.38,5819.0,138.4693,138.4887,138.2943,138.4304,5819.0
2020-02-24 13:45:00,142.39,142.69,142.34,142.62,8006.0,138.4401,138.7318,138.3915,138.6637,8006.0
2020-02-24 13:50:00,142.74,142.9,142.5,142.59,6304.0,138.7804,138.936,138.5471,138.6346,6304.0
2020-02-24 13:55:00,142.54,142.72,142.4,142.66,5833.0,138.5859,138.761,138.4498,138.7026,5833.0
2020-02-24 14:00:00,142.66,142.86,142.53,142.53,6804.0,138.7026,138.8971,138.5762,138.5762,6804.0
2020-02-24 14:05:00,142.52,142.63,142.08,142.08,6049.0,138.5665,138.6735,138.1387,138.1387,6049.0
2020-02-24 14:10:00,142.0,142.05,141.74,141.74,2447.0,138.0609,138.1095,137.8081,137.8081,2447.0
2020-02-24 14:15:00,141.76,142.01,141.68,141.68,1900.0,137.8276,138.0707,137.7498,137.7498,1900.0
2020-02-24 14:20:00,141.89,142.12,141.79,142.03,7928.0,137.954,138.1776,137.8568,138.0901,7928.0
2020-02-24 14:25:00,142.0,142.59,142.0,142.49,7522.0,138.0609,138.6346,138.0609,138.5373,7522.0
2020-02-24 14:30:00,142.55,142.55,142.24,142.43,7146.0,138.5957,138.5957,138.2943,138.479,7146.0
2020-02-24 14:35:00,142.39,142.81,142.16,142.79,9428.0,138.4401,138.8485,138.2165,138.829,9428.0
2020-02-24 14:40:00,142.8,142.8,142.56,142.7,6801.0,138.8387,138.8387,138.6054,138.7415,6801.0
2020-02-24 14:45:00,142.7,142.87,142.61,142.78,7057.0,138.7415,138.9068,138.654,138.8193,7057.0
2020-02-24 14:50:00,142.8,143.09,142.7,143.02,10408.0,138.8387,139.1207,138.7415,139.0526,10408.0
2020-02-24 14:55:00,143.02,143.5,142.82,143.03,12710.0,139.0526,139.5193,138.8582,139.0624,12710.0
2020-02-24 15:00:00,143.11,143.56,143.0,143.23,12373.0,139.1401,139.5777,139.0332,139.2568,12373.0
2020-02-24 15:05:00,143.29,143.37,142.76,142.76,11108.0,139.3151,139.3929,138.7998,138.7998,11108.0
2020-02-24 15:10:00,142.75,142.75,142.29,142.34,9482.0,138.7901,138.7901,138.3429,138.3915,9482.0
2020-02-24 15:15:00,142.3,142.3,141.96,142.22,13505.0,138.3526,138.3526,138.022,138.2748,13505.0
2020-02-24 15:20:00,142.34,142.44,142.02,142.06,12674.0,138.3915,138.4887,138.0804,138.1193,12674.0
2020-02-24 15:25:00,142.02,142.18,141.91,142.08,11556.0,138.0804,138.2359,137.9734,138.1387,11556.0
2020-02-24 15:30:00,142.04,142.62,141.87,142.51,13689.0,138.0998,138.6637,137.9345,138.5568,13689.0
2020-02-24 15:35:00,142.51,142.57,142.12,142.15,11612.0,138.5568,138.6151,138.1776,138.2068,11612.0
2020-02-24 15:40:00,142.14,142.14,141.88,141.91,15839.0,138.197,138.197,137.9443,137.9734,15839.0
2020-02-24 15:45:00,141.92,142.75,141.89,142.75,19857.0,137.9831,138.7901,137.954,138.7901,19857.0
2020-02-24 15:50:00,142.73,142.82,141.95,142.08,25139.0,138.7707,138.8582,138.0123,138.1387,25139.0
2020-02-24 15:55:00,142.14,142.24,141.79,141.97,58878.0,138.197,138.2943,137.8568,138.0318,58878.0
2020-02-25 09:30:00,142.66,143.5,141.19,141.3,19314.0,138.7026,139.5193,137.2734,137.3803,19314.0
2020-02-25 09:35:00,141.27,142.04,140.9,141.76,15247.0,137.3512,138.0998,136.9914,137.8276,15247.0
2020-02-25 09:40:00,141.44,141.44,139.82,140.14,30442.0,137.5165,137.5165,135.9414,136.2525,30442.0
2020-02-25 09:45:00,140.19,140.43,139.33,140.32,11344.0,136.3011,136.5345,135.465,136.4275,11344.0
2020-02-25 09:50:00,140.32,141.16,140.07,141.04,10461.0,136.4275,137.2442,136.1845,137.1276,10461.0
2020-02-25 09:55:00,140.83,140.95,140.4,140.74,2949.0,136.9234,137.0401,136.5053,136.8359,2949.0
2020-02-25 10:00:00,140.53,141.18,140.32,140.55,3906.0,136.6317,137.2637,136.4275,136.6512,3906.0
2020-02-25 10:05:00,140.31,141.18,140.31,140.92,6105.0,136.4178,137.2637,136.4178,137.0109,6105.0
2020-02-25 10:10:00,140.89,140.89,139.57,139.57,14318.0,136.9817,136.9817,135.6983,135.6983,14318.0
2020-02-25 10:15:00,139.55,139.97,139.33,139.97,9236.0,135.6789,136.0872,135.465,136.0872,9236.0
2020-02-25 10:20:00,139.8,139.9,138.89,139.17,9056.0,135.922,136.0192,135.0372,135.3094,9056.0
2020-02-25 10:25:00,138.96,138.96,137.77,137.98,12511.0,135.1053,135.1053,133.9483,134.1524,12511.0
2020-02-25 10:30:00,138.44,138.64,137.39,138.3,25366.0,134.5997,134.7941,133.5788,134.4636,25366.0
2020-02-25 10:35:00,138.52,138.52,137.78,138.1,9870.0,134.6775,134.6775,133.958,134.2691,9870.0
2020-02-25 10:40:00,137.96,138.74,137.32,138.7,7853.0,134.133,134.8914,133.5108,134.8525,7853.0
2020-02-25 10:45:00,138.64,138.75,137.79,137.8,10622.0,134.7941,134.9011,133.9677,133.9774,10622.0
2020-02-25 10:50:00,137.81,137.81,136.79,137.47,20787.0,133.9872,133.9872,132.9955,133.6566,20787.0
2020-02-25 10:55:00,137.38,138.0,137.35,137.91,8727.0,133.5691,134.1719,133.5399,134.0844,8727.0
2020-02-25 11:00:00,137.99,138.64,137.55,137.55,14627.0,134.1622,134.7941,133.7344,133.7344,14627.0
2020-02-25 11:05:00,137.71,138.06,136.8,137.14,44615.0,133.8899,134.2302,133.0052,133.3357,44615.0
2020-02-25 11:10:00,137.05,137.72,137.01,137.27,12846.0,133.2482,133.8997,133.2094,133.4621,12846.0
2020-02-25 11:15:00,137.27,137.36,136.59,136.7,14104.0,133.4621,133.5496,132.801,132.908,14104.0
2020-02-25 11:20:00,136.82,137.05,136.43,136.49,20883.0,133.0246,133.2482,132.6454,132.7038,20883.0
2020-02-25 11:25:00,136.66,137.87,136.59,137.49,8417.0,132.8691,134.0455,132.801,133.676,8417.0
2020-02-25 11:30:00,137.58,138.26,137.36,138.26,11906.0,133.7635,134.4247,133.5496,134.4247,11906.0
2020-02-25 11:35:00,138.12,138.16,137.3,137.56,31928.0,134.2886,134.3275,133.4913,133.7441,31928.0
2020-02-25 11:40:00,137.55,137.7,137.21,137.24,4080.0,133.7344,133.8802,133.4038,133.433,4080.0
2020-02-25 11:45:00,137.24,138.33,137.24,138.19,3825.0,133.433,134.4927,133.433,134.3566,3825.0
2020-02-25 11:50:00,138.22,138.49,137.98,138.36,5122.0,134.3858,134.6483,134.1524,134.5219,5122.0
2020-02-25 11:55:00,138.54,138.6,137.96,137.96,6298.0,134.6969,134.7552,134.133,134.133,6298.0
2020-02-25 12:00:00,138.05,138.23,137.57,137.57,6272.0,134.2205,134.3955,133.7538,133.7538,6272.0
2020-02-25 12:05:00,137.48,137.67,137.3,137.6,7235.0,133.6663,133.851,133.4913,133.783,7235.0
2020-02-25 12:10:00,137.59,137.92,137.54,137.54,4905.0,133.7733,134.0941,133.7246,133.7246,4905.0
2020-02-25 12:15:00,137.53,137.59,137.0,137.27,13191.0,133.7149,133.7733,133.1996,133.4621,13191.0
2020-02-25 12:20:00,137.18,137.2,136.54,136.73,14230.0,133.3746,133.3941,132.7524,132.9371,14230.0
2020-02-25 12:25:00,136.64,136.65,136.47,136.6,4550.0,132.8496,132.8593,132.6843,132.8107,4550.0
2020-02-25 12:30:00,136.5,136.99,136.37,136.99,10855.0,132.7135,133.1899,132.5871,133.1899,10855.0
2020-02-25 12:35:00,137.11,137.35,136.97,137.12,6355.0,133.3066,133.5399,133.1705,133.3163,6355.0
2020-02-25 12:40:00,137.06,137.06,136.22,136.43,8021.0,133.258,133.258,132.4413,132.6454,8021.0
2020-02-25 12:45:00,136.31,136.39,135.68,135.92,21530.0,132.5288,132.6066,131.9162,132.1496,21530.0
2020-02-25 12:50:00,135.95,136.49,135.8,136.39,8029.0,132.1788,132.7038,132.0329,132.6066,8029.0
2020-02-25 12:55:00,136.4,136.51,136.08,136.08,4250.0,132.6163,132.7232,132.3051,132.3051,4250.0
2020-02-25 13:00:00,136.05,136.51,135.73,135.92,12603.0,132.276,132.7232,131.9649,132.1496,12603.0
2020-02-25 13:05:00,136.02,136.41,135.8,136.19,7470.0,132.2468,132.626,132.0329,132.4121,7470.0
2020-02-25 13:10:00,136.34,136.56,136.2,136.46,16398.0,132.5579,132.7718,132.4218,132.6746,16398.0
2020-02-25 13:15:00,136.46,136.58,135.77,135.95,10668.0,132.6746,132.7913,132.0037,132.1788,10668.0
2020-02-25 13:20:00,135.92,136.0,135.78,135.86,6700.0,132.1496,132.2274,132.0135,132.0913,6700.0
2020-02-25 13:25:00,135.86,136.09,135.78,135.85,8444.0,132.0913,132.3149,132.0135,132.0815,8444.0
2020-02-25 13:30:00,135.76,135.96,135.14,135.42,20416.0,131.994,132.1885,131.3912,131.6635,20416.0
2020-02-25 13:35:00,135.42,135.42,135.06,135.24,4936.0,131.6635,131.6635,131.3134,131.4885,4936.0
2020-02-25 13:40:00,135.25,135.65,135.04,135.51,14671.0,131.4982,131.8871,131.294,131.751,14671.0
2020-02-25 13:45:00,135.68,135.74,135.2,135.2,3527.0,131.9162,131.9746,131.4496,131.4496,3527.0
2020-02-25 13:50:00,135.34,135.48,134.77,135.14,17681.0,131.5857,131.7218,131.0315,131.3912,17681.0
2020-02-25 13:55:00,135.21,135.47,134.86,134.86,9718.0,131.4593,131.7121,131.119,131.119,9718.0
2020-02-25 14:00:00,134.8,134.97,134.19,134.77,10983.0,131.0607,131.2259,130.4676,131.0315,10983.0
2020-02-25 14:05:00,134.84,134.86,133.33,133.49,14194.0,131.0995,131.119,129.6314,129.787,14194.0
2020-02-25 14:10:00,133.63,134.65,133.46,134.53,32972.0,129.9231,130.9148,129.7578,130.7981,32972.0
2020-02-25 14:15:00,134.44,134.56,133.64,133.99,13224.0,130.7106,130.8273,129.9328,130.2731,13224.0
2020-02-25 14:20:00,133.92,134.32,133.31,133.33,32827.0,130.2051,130.594,129.612,129.6314,32827.0
2020-02-25 14:25:00,133.41,133.71,133.05,133.25,12323.0,129.7092,130.0009,129.3592,129.5537,12323.0
2020-02-25 14:30:00,133.15,133.6,132.72,133.33,14757.0,129.4564,129.8939,129.0384,129.6314,14757.0
2020-02-25 14:35:00,133.24,133.48,132.98,133.12,6900.0,129.5439,129.7773,129.2911,129.4273,6900.0
2020-02-25 14:40:00,133.12,134.28,133.06,134.25,18247.0,129.4273,130.5551,129.3689,130.5259,18247.0
2020-02-25 14:45:00,134.29,134.6,133.86,134.43,12385.0,130.5648,130.8662,130.1467,130.7009,12385.0
2020-02-25 14:50:00,134.52,134.82,134.23,134.82,11959.0,130.7884,131.0801,130.5065,131.0801,11959.0
2020-02-25 14:55:00,134.85,135.11,134.54,134.61,12264.0,131.1093,131.3621,130.8079,130.8759,12264.0
2020-02-25 15:00:00,134.69,135.71,134.69,135.19,19768.0,130.9537,131.9454,130.9537,131.4398,19768.0
2020-02-25 15:05:00,135.13,136.01,135.12,135.53,14284.0,131.3815,132.2371,131.3718,131.7704,14284.0
2020-02-25 15:10:00,135.46,135.58,134.95,135.03,12426.0,131.7023,131.819,131.2065,131.2843,12426.0
2020-02-25 15:15:00,134.95,135.3,134.5,134.78,11533.0,131.2065,131.5468,130.769,131.0412,11533.0
2020-02-25 15:20:00,134.76,134.81,133.26,133.49,29204.0,131.0218,131.0704,129.5634,129.787,29204.0
2020-02-25 15:25:00,133.49,134.03,133.2,133.89,18322.0,129.787,130.312,129.505,130.1759,18322.0
2020-02-25 15:30:00,133.88,133.88,133.13,133.65,25158.0,130.1662,130.1662,129.437,129.9426,25158.0
2020-02-25 15:35:00,133.71,133.73,133.29,133.73,18927.0,130.0009,130.0203,129.5925,130.0203,18927.0
2020-02-25 15:40:00,133.77,134.76,133.76,134.45,30272.0,130.0592,131.0218,130.0495,130.7204,30272.0
2020-02-25 15:45:00,134.52,135.23,134.52,134.87,36937.0,130.7884,131.4787,130.7884,131.1287,36937.0
2020-02-25 15:50:00,134.9,135.01,134.51,134.52,52068.0,131.1579,131.2648,130.7787,130.7884,52068.0
2020-02-25 15:55:00,134.51,134.82,134.3,134.58,75063.0,130.7787,131.0801,130.5745,130.8468,75063.0
2020-02-26 09:30:00,136.34,137.25,135.03,135.29,46003.0,132.5579,133.4427,131.2843,131.5371,46003.0
2020-02-26 09:35:00,135.22,135.31,134.34,134.95,16344.0,131.469,131.5565,130.6134,131.2065,16344.0
2020-02-26 09:40:00,135.01,136.47,135.01,135.76,14802.0,131.2648,132.6843,131.2648,131.994,14802.0
2020-02-26 09:45:00,135.99,136.44,135.85,136.21,14559.0,132.2176,132.6552,132.0815,132.4315,14559.0
2020-02-26 09:50:00,136.14,136.51,135.71,136.35,12190.0,132.3635,132.7232,131.9454,132.5677,12190.0
2020-02-26 09:55:00,136.37,136.37,135.83,135.89,10877.0,132.5871,132.5871,132.0621,132.1204,10877.0
2020-02-26 10:00:00,135.96,135.96,135.41,135.61,13026.0,132.1885,132.1885,131.6537,131.8482,13026.0
2020-02-26 10:05:00,135.73,136.0,135.09,135.61,7005.0,131.9649,132.2274,131.3426,131.8482,7005.0
2020-02-26 10:10:00,135.75,135.93,135.25,135.92,17016.0,131.9843,132.1593,131.4982,132.1496,17016.0
2020-02-26 10:15:00,136.0,136.27,135.86,136.04,7313.0,132.2274,132.4899,132.0913,132.2663,7313.0
2020-02-26 10:20:00,136.29,136.54,135.5,136.0,11722.0,132.5093,132.7524,131.7412,132.2274,11722.0
2020-02-26 10:25:00,136.0,136.48,135.85,136.08,4246.0,132.2274,132.6941,132.0815,132.3051,4246.0
2020-02-26 10:30:00,135.88,136.63,135.87,136.51,11514.0,132.1107,132.8399,132.101,132.7232,11514.0
2020-02-26 10:35:00,136.58,136.96,136.51,136.75,10422.0,132.7913,133.1607,132.7232,132.9566,10422.0
2020-02-26 10:40:00,136.81,137.44,136.76,137.42,18544.0,133.0149,133.6274,132.9663,133.608,18544.0
2020-02-26 10:45:00,137.22,137.59,136.95,137.08,33804.0,133.4135,133.7733,133.151,133.2774,33804.0
2020-02-26 10:50:00,137.2,137.68,137.01,137.68,22000.0,133.3941,133.8608,133.2094,133.8608,22000.0
2020-02-26 10:55:00,137.66,137.66,137.01,137.11,8628.0,133.8413,133.8413,133.2094,133.3066,8628.0
2020-02-26 11:00:00,137.03,137.14,136.69,137.07,6761.0,133.2288,133.3357,132.8982,133.2677,6761.0
2020-02-26 11:05:00,137.0,137.06,136.84,136.84,8188.0,133.1996,133.258,133.0441,133.0441,8188.0
2020-02-26 11:10:00,136.81,136.84,136.61,136.67,6731.0,133.0149,133.0441,132.8204,132.8788,6731.0
2020-02-26 11:15:00,136.71,137.36,136.7,137.23,6306.0,132.9177,133.5496,132.908,133.4232,6306.0
2020-02-26 11:20:00,137.32,137.62,137.2,137.62,6103.0,133.5108,133.8024,133.3941,133.8024,6103.0
2020-02-26 11:25:00,137.6,137.69,137.56,137.58,5700.0,133.783,133.8705,133.7441,133.7635,5700.0
2020-02-26 11:30:00,137.53,137.68,137.33,137.47,4980.0,133.7149,133.8608,133.5205,133.6566,4980.0
2020-02-26 11:35:00,137.49,137.49,137.0,137.39,29335.0,133.676,133.676,133.1996,133.5788,29335.0
2020-02-26 11:40:00,137.31,137.31,136.87,137.14,5128.0,133.501,133.501,133.0732,133.3357,5128.0
2020-02-26 11:45:00,137.08,137.1,136.36,136.37,3710.0,133.2774,133.2969,132.5774,132.5871,3710.0
2020-02-26 11:50:00,136.27,136.54,136.08,136.15,7107.0,132.4899,132.7524,132.3051,132.3732,7107.0
2020-02-26 11:55:00,136.15,136.35,136.03,136.26,12185.0,132.3732,132.5677,132.2565,132.4802,12185.0
2020-02-26 12:00:00,136.34,136.34,135.72,135.72,50573.0,132.5579,132.5579,131.9551,131.9551,50573.0
2020-02-26 12:05:00,135.64,135.83,135.03,135.24,9693.0,131.8774,132.0621,131.2843,131.4885,9693.0
2020-02-26 12:10:00,135.15,135.15,134.77,134.96,6866.0,131.4009,131.4009,131.0315,131.2162,6866.0
2020-02-26 12:15:00,134.77,135.33,134.66,135.3,10516.0,131.0315,131.576,130.9245,131.5468,10516.0
2020-02-26 12:20:00,135.22,135.48,134.95,134.98,18206.0,131.469,131.7218,131.2065,131.2357,18206.0
2020-02-26 12:25:00,134.97,135.0,134.6,134.8,6400.0,131.2259,131.2551,130.8662,131.0607,6400.0
2020-02-26 12:30:00,134.83,135.37,134.8,135.05,5300.0,131.0898,131.6148,131.0607,131.3037,5300.0
2020-02-26 12:35:00,135.17,135.18,134.67,134.67,2800.0,131.4204,131.4301,130.9343,130.9343,2800.0
2020-02-26 12:40:00,134.72,134.92,134.67,134.67,3405.0,130.9829,131.1773,130.9343,130.9343,3405.0
2020-02-26 12:45:00,134.69,135.08,134.65,134.79,5311.0,130.9537,131.3329,130.9148,131.0509,5311.0
2020-02-26 12:50:00,134.81,134.99,134.38,134.41,2700.0,131.0704,131.2454,130.6523,130.6815,2700.0
2020-02-26 12:55:00,134.27,134.62,134.16,134.47,4934.0,130.5454,130.8857,130.4384,130.7398,4934.0
2020-02-26 13:00:00,134.58,134.78,134.42,134.64,3600.0,130.8468,131.0412,130.6912,130.9051,3600.0
2020-02-26 13:05:00,134.71,134.76,134.03,134.03,2800.0,130.9732,131.0218,130.312,130.312,2800.0
2020-02-26 13:10:00,134.08,134.09,133.8,133.8,7406.0,130.3606,130.3704,130.0884,130.0884,7406.0
2020-02-26 13:15:00,133.91,134.16,133.83,134.06,5400.0,130.1953,130.4384,130.1176,130.3412,5400.0
2020-02-26 13:20:00,134.06,134.24,133.89,133.89,2587.0,130.3412,130.5162,130.1759,130.1759,2587.0
2020-02-26 13:25:00,133.94,134.34,133.92,134.21,2960.0,130.2245,130.6134,130.2051,130.487,2960.0
2020-02-26 13:30:00,134.14,134.14,133.25,133.25,7837.0,130.419,130.419,129.5537,129.5537,7837.0
2020-02-26 13:35:00,133.38,133.38,132.36,132.38,7921.0,129.68,129.68,128.6883,128.7078,7921.0
2020-02-26 13:40:00,132.26,132.26,131.58,131.63,16654.0,128.5911,128.5911,127.93,127.9786,16654.0
2020-02-26 13:45:00,131.56,133.68,131.56,133.25,6588.0,127.9105,129.9717,127.9105,129.5537,6588.0
2020-02-26 13:50:00,133.15,133.19,132.67,132.87,3414.0,129.4564,129.4953,128.9897,129.1842,3414.0
2020-02-26 13:55:00,132.4,132.48,131.96,131.96,3359.0,128.7272,128.805,128.2994,128.2994,3359.0
2020-02-26 14:00:00,132.08,132.92,131.97,132.47,6073.0,128.4161,129.2328,128.3092,128.7953,6073.0
2020-02-26 14:05:00,132.71,133.01,132.51,132.61,2945.0,129.0286,129.3203,128.8342,128.9314,2945.0
2020-02-26 14:10:00,132.44,133.18,132.43,133.07,7575.0,128.7661,129.4856,128.7564,129.3786,7575.0
2020-02-26 14:15:00,133.21,133.21,132.27,132.37,5737.0,129.5148,129.5148,128.6008,128.6981,5737.0
2020-02-26 14:20:00,132.25,132.76,132.25,132.66,4616.0,128.5814,129.0772,128.5814,128.98,4616.0
2020-02-26 14:25:00,132.99,133.26,132.77,132.77,8167.0,129.3009,129.5634,129.087,129.087,8167.0
2020-02-26 14:30:00,132.83,133.11,132.49,132.72,4800.0,129.1453,129.4175,128.8147,129.0384,4800.0
2020-02-26 14:35:00,132.74,133.42,132.69,132.93,7402.0,129.0578,129.7189,129.0092,129.2425,7402.0
2020-02-26 14:40:00,132.94,132.94,132.08,132.21,6631.0,129.2523,129.2523,128.4161,128.5425,6631.0
2020-02-26 14:45:00,132.31,132.79,132.11,132.25,6516.0,128.6397,129.1064,128.4453,128.5814,6516.0
2020-02-26 14:50:00,132.4,132.56,132.19,132.56,3618.0,128.7272,128.8828,128.5231,128.8828,3618.0
2020-02-26 14:55:00,132.83,132.83,132.0,132.05,8544.0,129.1453,129.1453,128.3383,128.3869,8544.0
2020-02-26 15:00:00,132.21,132.64,132.08,132.38,6304.0,128.5425,128.9606,128.4161,128.7078,6304.0
2020-02-26 15:05:00,132.42,132.42,132.11,132.36,4501.0,128.7467,128.7467,128.4453,128.6883,4501.0
2020-02-26 15:10:00,132.54,132.82,132.38,132.71,4000.0,128.8633,129.1356,128.7078,129.0286,4000.0
2020-02-26 15:15:00,132.8,133.23,132.7,132.93,8497.0,129.1161,129.5342,129.0189,129.2425,8497.0
2020-02-26 15:20:00,132.93,132.97,132.16,132.27,6621.0,129.2425,129.2814,128.4939,128.6008,6621.0
2020-02-26 15:25:00,132.28,132.3,131.89,132.12,14101.0,128.6106,128.63,128.2314,128.455,14101.0
2020-02-26 15:30:00,132.15,132.37,131.94,131.97,16619.0,128.4842,128.6981,128.28,128.3092,16619.0
2020-02-26 15:35:00,132.04,132.53,132.02,132.5,10211.0,128.3772,128.8536,128.3578,128.8245,10211.0
2020-02-26 15:40:00,132.58,132.58,132.1,132.34,11132.0,128.9022,128.9022,128.4356,128.6689,11132.0
2020-02-26 15:45:00,132.34,132.41,132.09,132.24,10665.0,128.6689,128.737,128.4258,128.5717,10665.0
2020-02-26 15:50:00,132.32,132.45,132.11,132.31,25031.0,128.6495,128.7758,128.4453,128.6397,25031.0
2020-02-26 15:55:00,132.3,132.4,131.72,131.79,66848.0,128.63,128.7272,128.0661,128.1342,66848.0
2020-02-27 09:30:00,126.32,127.42,124.2,124.38,67059.0,122.8159,123.8854,120.7547,120.9297,67059.0
2020-02-27 09:35:00,124.36,126.46,124.06,126.46,24437.0,120.9103,122.952,120.6186,122.952,24437.0
2020-02-27 09:40:00,126.16,126.48,125.2,125.84,28905.0,122.6603,122.9715,121.727,122.3492,28905.0
2020-02-27 09:45:00,125.83,125.83,123.76,124.57,41746.0,122.3395,122.3395,120.3269,121.1144,41746.0
2020-02-27 09:50:00,124.65,126.54,124.57,126.42,23229.0,121.1922,123.0298,121.1144,122.9131,23229.0
2020-02-27 09:55:00,126.44,126.7,125.26,125.55,23543.0,122.9326,123.1854,121.7853,122.0673,23543.0
2020-02-27 10:00:00,125.54,126.08,125.24,125.24,23066.0,122.0575,122.5825,121.7659,121.7659,23066.0
2020-02-27 10:05:00,125.36,125.46,124.79,125.19,30837.0,121.8825,121.9797,121.3283,121.7172,30837.0
2020-02-27 10:10:00,124.82,125.99,124.81,125.61,12975.0,121.3575,122.495,121.3478,122.1256,12975.0
2020-02-27 10:15:00,125.58,125.76,125.14,125.49,16910.0,122.0964,122.2714,121.6686,122.0089,16910.0
2020-02-27 10:20:00,125.54,125.6,124.74,124.74,16356.0,122.0575,122.1159,121.2797,121.2797,16356.0
2020-02-27 10:25:00,124.81,125.1,124.65,124.87,12949.0,121.3478,121.6297,121.1922,121.4061,12949.0
2020-02-27 10:30:00,124.78,125.0,123.63,123.63,19502.0,121.3186,121.5325,120.2005,120.2005,19502.0
2020-02-27 10:35:00,123.72,125.86,123.68,125.86,11254.0,120.288,122.3687,120.2491,122.3687,11254.0
2020-02-27 10:40:00,125.76,126.9,125.76,126.57,39454.0,122.2714,123.3798,122.2714,123.059,39454.0
2020-02-27 10:45:00,126.73,128.32,126.59,128.28,20961.0,123.2145,124.7604,123.0784,124.7215,20961.0
2020-02-27 10:50:00,128.41,129.34,128.06,129.16,45051.0,124.8479,125.7521,124.5076,125.5771,45051.0
2020-02-27 10:55:00,129.31,130.45,128.18,129.82,25535.0,125.7229,126.8313,124.6243,126.2188,25535.0
2020-02-27 11:00:00,129.8,130.48,129.79,130.25,19183.0,126.1994,126.8605,126.1896,126.6369,19183.0
2020-02-27 11:05:00,130.22,132.51,130.14,132.37,29658.0,126.6077,128.8342,126.5299,128.6981,29658.0
2020-02-27 11:10:00,132.64,133.09,131.0,131.6,35943.0,128.9606,129.3981,127.3661,127.9494,35943.0
2020-02-27 11:15:00,131.59,131.61,130.9,131.59,6400.0,127.9397,127.9591,127.2688,127.9397,6400.0
2020-02-27 11:20:00,131.59,131.74,130.86,130.97,9868.0,127.9397,128.0855,127.23,127.3369,9868.0
2020-02-27 11:25:00,130.87,131.42,130.7,130.96,6919.0,127.2397,127.7744,127.0744,127.3272,6919.0
2020-02-27 11:30:00,130.72,131.36,130.68,130.7,9653.0,127.0938,127.7161,127.0549,127.0744,9653.0
2020-02-27 11:35:00,130.71,131.14,129.95,130.42,8166.0,127.0841,127.5022,126.3452,126.8022,8166.0
2020-02-27 11:40:00,130.41,131.2,130.41,130.67,5601.0,126.7924,127.5605,126.7924,127.0452,5601.0
2020-02-27 11:45:00,130.56,131.41,130.09,131.13,6782.0,126.9383,127.7647,126.4813,127.4925,6782.0
2020-02-27 11:50:00,131.19,131.72,130.87,131.72,7942.0,127.5508,128.0661,127.2397,128.0661,7942.0
2020-02-27 11:55:00,131.62,132.84,131.52,132.75,15182.0,127.9689,129.155,127.8716,129.0675,15182.0
2020-02-27 12:00:00,132.84,133.29,132.37,133.1,11861.0,129.155,129.5925,128.6981,129.4078,11861.0
2020-02-27 12:05:00,133.09,134.54,132.98,134.52,11742.0,129.3981,130.8079,129.2911,130.7884,11742.0
2020-02-27 12:10:00,134.7,135.33,134.45,135.33,20006.0,130.9634,131.576,130.7204,131.576,20006.0
2020-02-27 12:15:00,135.33,136.22,134.84,136.08,27675.0,131.576,132.4413,131.0995,132.3051,27675.0
2020-02-27 12:20:00,135.93,135.95,133.88,134.19,27176.0,132.1593,132.1788,130.1662,130.4676,27176.0
2020-02-27 12:25:00,134.21,134.71,134.13,134.66,16755.0,130.487,130.9732,130.4092,130.9245,16755.0
2020-02-27 12:30:00,134.6,135.46,134.48,135.24,9489.0,130.8662,131.7023,130.7495,131.4885,9489.0
2020-02-27 12:35:00,135.28,136.79,135.28,136.79,12761.0,131.5273,132.9955,131.5273,132.9955,12761.0
2020-02-27 12:40:00,136.55,136.83,135.62,135.72,24803.0,132.7621,133.0343,131.8579,131.9551,24803.0
2020-02-27 12:45:00,135.63,135.75,135.32,135.69,12182.0,131.8676,131.9843,131.5662,131.926,12182.0
2020-02-27 12:50:00,135.8,136.06,135.28,135.28,12824.0,132.0329,132.2857,131.5273,131.5273,12824.0
2020-02-27 12:55:00,135.33,135.49,134.75,134.75,15283.0,131.576,131.7315,131.012,131.012,15283.0
2020-02-27 13:00:00,134.52,135.35,134.35,135.27,4532.0,130.7884,131.5954,130.6231,131.5176,4532.0
2020-02-27 13:05:00,135.14,135.18,134.69,135.0,8156.0,131.3912,131.4301,130.9537,131.2551,8156.0
2020-02-27 13:10:00,135.06,135.76,134.97,135.76,5221.0,131.3134,131.994,131.2259,131.994,5221.0
2020-02-27 13:15:00,135.72,135.81,134.75,135.08,9867.0,131.9551,132.0426,131.012,131.3329,9867.0
2020-02-27 13:20:00,134.96,135.03,134.69,134.96,4584.0,131.2162,131.2843,130.9537,131.2162,4584.0
2020-02-27 13:25:00,134.75,135.35,134.49,134.49,3976.0,131.012,131.5954,130.7593,130.7593,3976.0
2020-02-27 13:30:00,134.35,134.67,134.16,134.31,11074.0,130.6231,130.9343,130.4384,130.5842,11074.0
2020-02-27 13:35:00,134.15,134.22,133.45,133.74,9734.0,130.4287,130.4967,129.7481,130.0301,9734.0
2020-02-27 13:40:00,133.62,134.04,132.12,132.81,17334.0,129.9134,130.3217,128.455,129.1259,17334.0
2020-02-27 13:45:00,132.67,133.51,132.66,133.51,7445.0,128.9897,129.8064,128.98,129.8064,7445.0
2020-02-27 13:50:00,133.5,134.35,132.87,134.31,6935.0,129.7967,130.6231,129.1842,130.5842,6935.0
2020-02-27 13:55:00,134.38,134.68,132.6,133.08,4047.0,130.6523,130.944,128.9217,129.3884,4047.0
2020-02-27 14:00:00,132.64,133.21,132.52,132.89,3000.0,128.9606,129.5148,128.8439,129.2036,3000.0
2020-02-27 14:05:00,133.26,133.26,132.63,132.75,3040.0,129.5634,129.5634,128.9509,129.0675,3040.0
2020-02-27 14:10:00,132.72,133.11,132.4,132.62,19593.0,129.0384,129.4175,128.7272,128.9411,19593.0
2020-02-27 14:15:00,132.66,133.11,132.08,132.08,5933.0,128.98,129.4175,128.4161,128.4161,5933.0
2020-02-27 14:20:00,132.29,133.25,132.21,133.11,10339.0,128.6203,129.5537,128.5425,129.4175,10339.0
2020-02-27 14:25:00,133.12,133.64,133.02,133.5,30000.0,129.4273,129.9328,129.33,129.7967,30000.0
2020-02-27 14:30:00,133.46,133.78,133.31,133.68,16466.0,129.7578,130.069,129.612,129.9717,16466.0
2020-02-27 14:35:00,133.64,134.02,133.61,133.77,6910.0,129.9328,130.3023,129.9037,130.0592,6910.0
2020-02-27 14:40:00,133.72,134.39,133.46,134.39,20072.0,130.0106,130.662,129.7578,130.662,20072.0
2020-02-27 14:45:00,134.39,134.39,133.7,134.06,15491.0,130.662,130.662,129.9912,130.3412,15491.0
2020-02-27 14:50:00,134.14,134.29,133.92,133.97,10853.0,130.419,130.5648,130.2051,130.2537,10853.0
2020-02-27 14:55:00,133.96,134.0,133.05,133.11,17056.0,130.244,130.2828,129.3592,129.4175,17056.0
2020-02-27 15:00:00,133.13,133.13,132.57,133.1,7597.0,129.437,129.437,128.8925,129.4078,7597.0
2020-02-27 15:05:00,133.19,133.63,133.0,133.56,9835.0,129.4953,129.9231,129.3106,129.8551,9835.0
2020-02-27 15:10:00,133.64,133.84,133.24,133.32,7855.0,129.9328,130.1273,129.5439,129.6217,7855.0
2020-02-27 15:15:00,133.16,133.26,132.6,132.6,4447.0,129.4662,129.5634,128.9217,128.9217,4447.0
2020-02-27 15:20:00,132.65,132.75,131.82,132.08,18091.0,128.9703,129.0675,128.1633,128.4161,18091.0
2020-02-27 15:25:00,132.1,132.15,131.85,131.9,7866.0,128.4356,128.4842,128.1925,128.2411,7866.0
2020-02-27 15:30:00,131.85,132.32,131.56,132.27,14222.0,128.1925,128.6495,127.9105,128.6008,14222.0
2020-02-27 15:35:00,132.2,132.26,131.61,131.63,10352.0,128.5328,128.5911,127.9591,127.9786,10352.0
2020-02-27 15:40:00,131.69,131.74,131.08,131.11,13824.0,128.0369,128.0855,127.4438,127.473,13824.0
2020-02-27 15:45:00,131.14,131.76,131.11,131.47,17843.0,127.5022,128.105,127.473,127.823,17843.0
2020-02-27 15:50:00,131.53,131.63,130.13,130.42,27014.0,127.8814,127.9786,126.5202,126.8022,27014.0
2020-02-27 15:55:00,130.42,130.47,129.62,129.63,58143.0,126.8022,126.8508,126.0243,126.0341,58143.0
2020-02-28 09:30:00,124.54,126.26,124.1,126.25,50009.0,121.0853,122.7576,120.6575,122.7478,50009.0
2020-02-28 09:35:00,126.34,128.23,126.02,127.44,23696.0,122.8353,124.6729,122.5242,123.9048,23696.0
2020-02-28 09:40:00,127.23,129.47,127.08,128.47,17919.0,123.7006,125.8785,123.5548,124.9063,17919.0
2020-02-28 09:45:00,128.13,128.79,127.56,128.44,17494.0,124.5757,125.2174,124.0215,124.8771,17494.0
2020-02-28 09:50:00,128.14,128.49,127.19,127.35,18747.0,124.5854,124.9257,123.6618,123.8173,18747.0
2020-02-28 09:55:00,127.03,127.71,126.23,126.9,22338.0,123.5062,124.1673,122.7284,123.3798,22338.0
2020-02-28 10:00:00,126.71,126.99,125.17,125.24,26234.0,123.1951,123.4673,121.6978,121.7659,26234.0
2020-02-28 10:05:00,125.41,126.85,125.26,126.85,24696.0,121.9311,123.3312,121.7853,123.3312,24696.0
2020-02-28 10:10:00,126.59,127.05,126.26,126.76,16051.0,123.0784,123.5256,122.7576,123.2437,16051.0
2020-02-28 10:15:00,126.75,129.16,126.74,128.84,50450.0,123.234,125.5771,123.2242,125.266,50450.0
2020-02-28 10:20:00,128.66,129.22,128.07,128.27,15645.0,125.091,125.6354,124.5173,124.7118,15645.0
2020-02-28 10:25:00,128.5,129.4,127.62,127.89,9284.0,124.9354,125.8105,124.0798,124.3423,9284.0
2020-02-28 10:30:00,127.96,129.82,127.24,129.82,49341.0,124.4104,126.2188,123.7104,126.2188,49341.0
2020-02-28 10:35:00,129.92,130.72,128.74,128.8,25572.0,126.316,127.0938,125.1688,125.2271,25572.0
2020-02-28 10:40:00,128.78,130.21,128.77,129.66,21554.0,125.2077,126.598,125.1979,126.0632,21554.0
2020-02-28 10:45:00,129.82,129.97,129.08,129.26,25427.0,126.2188,126.3646,125.4993,125.6743,25427.0
2020-02-28 10:50:00,129.44,132.69,129.44,132.69,21886.0,125.8493,129.0092,125.8493,129.0092,21886.0
2020-02-28 10:55:00,132.13,132.44,130.88,130.88,23960.0,128.4647,128.7661,127.2494,127.2494,23960.0
2020-02-28 11:00:00,130.88,131.36,129.66,129.92,23365.0,127.2494,127.7161,126.0632,126.316,23365.0
2020-02-28 11:05:00,129.56,129.71,128.46,129.25,37639.0,125.966,126.1119,124.8965,125.6646,37639.0
2020-02-28 11:10:00,129.25,130.11,129.25,129.94,12503.0,125.6646,126.5008,125.6646,126.3355,12503.0
2020-02-28 11:15:00,130.16,130.93,129.87,130.92,7650.0,126.5494,127.298,126.2674,127.2883,7650.0
2020-02-28 11:20:00,130.51,130.96,130.02,130.59,7233.0,126.8897,127.3272,126.4133,126.9674,7233.0
2020-02-28 11:25:00,130.45,130.67,129.88,130.62,9555.0,126.8313,127.0452,126.2771,126.9966,9555.0
2020-02-28 11:30:00,130.77,131.36,130.63,130.93,6281.0,127.1424,127.7161,127.0063,127.298,6281.0
2020-02-28 11:35:00,130.74,132.0,130.56,131.99,9809.0,127.1133,128.3383,126.9383,128.3286,9809.0
2020-02-28 11:40:00,132.4,134.34,132.24,133.9,35951.0,128.7272,130.6134,128.5717,130.1856,35951.0
2020-02-28 11:45:00,133.68,133.77,132.68,133.63,31292.0,129.9717,130.0592,128.9995,129.9231,31292.0
2020-02-28 11:50:00,133.65,134.3,131.93,132.51,40826.0,129.9426,130.5745,128.2703,128.8342,40826.0
2020-02-28 11:55:00,132.51,132.82,131.9,132.36,17051.0,128.8342,129.1356,128.2411,128.6883,17051.0
2020-02-28 12:00:00,132.51,133.47,131.99,133.4,25565.0,128.8342,129.7676,128.3286,129.6995,25565.0
2020-02-28 12:05:00,133.46,134.8,133.37,134.0,31183.0,129.7578,131.0607,129.6703,130.2828,31183.0
2020-02-28 12:10:00,133.63,134.0,133.1,133.11,13947.0,129.9231,130.2828,129.4078,129.4175,13947.0
2020-02-28 12:15:00,133.22,134.02,133.08,134.02,15583.0,129.5245,130.3023,129.3884,130.3023,15583.0
2020-02-28 12:20:00,134.17,134.95,133.53,133.83,24006.0,130.4481,131.2065,129.8259,130.1176,24006.0
2020-02-28 12:25:00,133.71,134.8,133.45,134.49,27060.0,130.0009,131.0607,129.7481,130.7593,27060.0
2020-02-28 12:30:00,134.5,135.36,134.22,134.22,16060.0,130.769,131.6051,130.4967,130.4967,16060.0
2020-02-28 12:35:00,134.2,134.74,133.57,133.8,11409.0,130.4773,131.0023,129.8648,130.0884,11409.0
2020-02-28 12:40:00,133.8,133.89,132.41,132.54,14401.0,130.0884,130.1759,128.737,128.8633,14401.0
2020-02-28 12:45:00,132.38,132.87,132.18,132.4,13999.0,128.7078,129.1842,128.5133,128.7272,13999.0
2020-02-28 12:50:00,132.75,133.43,132.43,133.13,4054.0,129.0675,129.7287,128.7564,129.437,4054.0
2020-02-28 12:55:00,133.37,133.84,133.13,133.64,10250.0,129.6703,130.1273,129.437,129.9328,10250.0
2020-02-28 13:00:00,133.66,133.82,132.73,132.77,12300.0,129.9523,130.1078,129.0481,129.087,12300.0
2020-02-28 13:05:00,132.74,133.6,132.69,133.36,7062.0,129.0578,129.8939,129.0092,129.6606,7062.0
2020-02-28 13:10:00,133.4,133.4,131.92,131.92,8487.0,129.6995,129.6995,128.2605,128.2605,8487.0
2020-02-28 13:15:00,131.83,133.88,131.83,133.4,16224.0,128.173,130.1662,128.173,129.6995,16224.0
2020-02-28 13:20:00,133.38,133.44,132.73,133.21,6999.0,129.68,129.7384,129.0481,129.5148,6999.0
2020-02-28 13:25:00,133.12,133.32,132.53,132.54,6612.0,129.4273,129.6217,128.8536,128.8633,6612.0
2020-02-28 13:30:00,132.28,132.42,131.09,131.1,4224.0,128.6106,128.7467,127.4536,127.4633,4224.0
2020-02-28 13:35:00,131.04,131.71,131.0,131.58,5777.0,127.405,128.0564,127.3661,127.93,5777.0
2020-02-28 13:40:00,131.46,131.64,131.0,131.41,10082.0,127.8133,127.9883,127.3661,127.7647,10082.0
2020-02-28 13:45:00,131.3,131.3,130.08,131.16,24476.0,127.6577,127.6577,126.4716,127.5216,24476.0
2020-02-28 13:50:00,131.19,131.61,130.84,131.03,6161.0,127.5508,127.9591,127.2105,127.3952,6161.0
2020-02-28 13:55:00,130.94,131.54,130.84,131.29,5211.0,127.3077,127.8911,127.2105,127.648,5211.0
2020-02-28 14:00:00,131.29,131.44,129.78,129.78,16578.0,127.648,127.7939,126.1799,126.1799,16578.0
2020-02-28 14:05:00,129.52,130.14,129.31,129.57,92030.0,125.9271,126.5299,125.7229,125.9757,92030.0
2020-02-28 14:10:00,130.05,131.2,129.86,130.75,19235.0,126.4424,127.5605,126.2577,127.123,19235.0
2020-02-28 14:15:00,130.75,131.9,130.65,131.9,7945.0,127.123,128.2411,127.0258,128.2411,7945.0
2020-02-28 14:20:00,131.69,132.54,131.41,131.5,10745.0,128.0369,128.8633,127.7647,127.8522,10745.0
2020-02-28 14:25:00,131.33,131.4,130.8,131.3,3353.0,127.6869,127.755,127.1716,127.6577,3353.0
2020-02-28 14:30:00,131.3,133.05,131.08,132.15,10192.0,127.6577,129.3592,127.4438,128.4842,10192.0
2020-02-28 14:35:00,131.99,132.19,131.02,131.46,7391.0,128.3286,128.5231,127.3855,127.8133,7391.0
2020-02-28 14:40:00,131.74,132.82,131.74,132.4,6348.0,128.0855,129.1356,128.0855,128.7272,6348.0
2020-02-28 14:45:00,132.72,132.96,132.07,132.59,15369.0,129.0384,129.2717,128.4064,128.912,15369.0
2020-02-28 14:50:00,132.66,132.74,131.97,132.19,11025.0,128.98,129.0578,128.3092,128.5231,11025.0
2020-02-28 14:55:00,132.23,132.23,131.33,131.96,8188.0,128.5619,128.5619,127.6869,128.2994,8188.0
2020-02-28 15:00:00,131.91,132.29,130.85,130.99,11059.0,128.2508,128.6203,127.2202,127.3563,11059.0
2020-02-28 15:05:00,130.97,131.23,130.58,130.82,8884.0,127.3369,127.5897,126.9577,127.1911,8884.0
2020-02-28 15:10:00,130.93,131.5,130.7,130.96,16708.0,127.298,127.8522,127.0744,127.3272,16708.0
2020-02-28 15:15:00,131.21,132.29,131.08,131.75,12190.0,127.5702,128.6203,127.4438,128.0953,12190.0
2020-02-28 15:20:00,131.78,131.79,130.72,130.84,11042.0,128.1244,128.1342,127.0938,127.2105,11042.0
2020-02-28 15:25:00,130.9,131.16,129.81,129.85,16466.0,127.2688,127.5216,126.2091,126.248,16466.0
2020-02-28 15:30:00,129.89,130.69,129.88,130.03,15658.0,126.2869,127.0647,126.2771,126.423,15658.0
2020-02-28 15:35:00,129.9,130.32,129.76,130.32,11343.0,126.2966,126.7049,126.1605,126.7049,11343.0
2020-02-28 15:40:00,130.18,130.37,129.07,129.15,17264.0,126.5688,126.7535,125.4896,125.5674,17264.0
2020-02-28 15:45:00,129.26,130.62,129.1,130.62,19018.0,125.6743,126.9966,125.5188,126.9966,19018.0
2020-02-28 15:50:00,130.29,131.32,130.18,131.3,31326.0,126.6758,127.6772,126.5688,127.6577,31326.0
2020-02-28 15:55:00,131.26,132.84,131.18,132.37,109550.0,127.6189,129.155,127.5411,128.6981,109550.0
2020-03-02 09:30:00,134.52,134.61,131.26,131.66,69769.0,130.7884,130.8759,127.6189,128.0078,69769.0
2020-03-02 09:35:00,131.41,131.41,129.76,130.5,20435.0,127.7647,127.7647,126.1605,126.8799,20435.0
2020-03-02 09:40:00,130.18,131.35,130.04,130.77,14374.0,126.5688,127.7064,126.4327,127.1424,14374.0
2020-03-02 09:45:00,130.44,131.28,130.08,130.31,17115.0,126.8216,127.6383,126.4716,126.6952,17115.0
2020-03-02 09:50:00,130.31,130.53,129.01,129.15,23425.0,126.6952,126.9091,125.4313,125.5674,23425.0
2020-03-02 09:55:00,129.14,129.39,128.3,128.32,15822.0,125.5577,125.8007,124.741,124.7604,15822.0
2020-03-02 10:00:00,128.74,128.98,128.29,128.98,18236.0,125.1688,125.4021,124.7312,125.4021,18236.0
2020-03-02 10:05:00,128.72,128.72,127.0,127.18,29585.0,125.1493,125.1493,123.477,123.652,29585.0
2020-03-02 10:10:00,127.27,128.91,127.27,128.76,15042.0,123.7395,125.334,123.7395,125.1882,15042.0
2020-03-02 10:15:00,128.68,128.68,127.31,127.95,23202.0,125.1104,125.1104,123.7784,124.4007,23202.0
2020-03-02 10:20:00,127.97,128.19,127.59,128.03,9448.0,124.4201,124.634,124.0507,124.4785,9448.0
2020-03-02 10:25:00,128.04,129.02,127.98,128.69,13458.0,124.4882,125.441,124.4298,125.1201,13458.0
2020-03-02 10:30:00,128.77,128.91,127.94,128.56,19338.0,125.1979,125.334,124.391,124.9938,19338.0
2020-03-02 10:35:00,128.38,129.53,128.32,129.43,15053.0,124.8187,125.9368,124.7604,125.8396,15053.0
2020-03-02 10:40:00,129.42,129.94,129.2,129.92,16051.0,125.8299,126.3355,125.616,126.316,16051.0
2020-03-02 10:45:00,129.9,130.25,129.62,130.02,30932.0,126.2966,126.6369,126.0243,126.4133,30932.0
2020-03-02 10:50:00,130.14,130.7,130.0,130.38,23105.0,126.5299,127.0744,126.3938,126.7633,23105.0
2020-03-02 10:55:00,130.46,130.62,129.55,129.76,16368.0,126.841,126.9966,125.9563,126.1605,16368.0
2020-03-02 11:00:00,129.48,130.02,129.48,129.9,16354.0,125.8882,126.4133,125.8882,126.2966,16354.0
2020-03-02 11:05:00,129.64,129.99,129.36,129.53,24907.0,126.0438,126.3841,125.7716,125.9368,24907.0
2020-03-02 11:10:00,129.54,130.89,129.47,130.79,13646.0,125.9466,127.2591,125.8785,127.1619,13646.0
2020-03-02 11:15:00,131.0,131.62,130.73,130.73,12910.0,127.3661,127.9689,127.1036,127.1036,12910.0
2020-03-02 11:20:00,130.91,131.5,130.82,130.82,13523.0,127.2786,127.8522,127.1911,127.1911,13523.0
2020-03-02 11:25:00,130.89,131.73,130.89,131.49,23208.0,127.2591,128.0758,127.2591,127.8425,23208.0
2020-03-02 11:30:00,131.53,131.65,131.17,131.22,11953.0,127.8814,127.998,127.5314,127.58,11953.0
2020-03-02 11:35:00,131.11,132.12,130.93,132.12,9685.0,127.473,128.455,127.298,128.455,9685.0
2020-03-02 11:40:00,131.9,131.94,131.16,131.64,6682.0,128.2411,128.28,127.5216,127.9883,6682.0
2020-03-02 11:45:00,131.43,131.65,131.09,131.38,3077.0,127.7841,127.998,127.4536,127.7355,3077.0
2020-03-02 11:50:00,131.35,132.12,131.0,132.11,10413.0,127.7064,128.455,127.3661,128.4453,10413.0
2020-03-02 11:55:00,132.15,132.58,132.04,132.55,11803.0,128.4842,128.9022,128.3772,128.8731,11803.0
2020-03-02 12:00:00,132.51,132.76,132.15,132.16,17161.0,128.8342,129.0772,128.4842,128.4939,17161.0
2020-03-02 12:05:00,132.23,132.43,131.77,131.9,6990.0,128.5619,128.7564,128.1147,128.2411,6990.0
2020-03-02 12:10:00,131.89,132.01,131.71,131.94,38204.0,128.2314,128.3481,128.0564,128.28,38204.0
2020-03-02 12:15:00,131.99,132.0,131.68,131.68,38925.0,128.3286,128.3383,128.0272,128.0272,38925.0
2020-03-02 12:20:00,131.8,131.81,131.09,131.15,9928.0,128.1439,128.1536,127.4536,127.5119,9928.0
2020-03-02 12:25:00,131.23,131.37,130.96,131.29,8721.0,127.5897,127.7258,127.3272,127.648,8721.0
2020-03-02 12:30:00,131.29,131.86,131.29,131.86,7822.0,127.648,128.2022,127.648,128.2022,7822.0
2020-03-02 12:35:00,131.9,132.44,131.9,132.44,4970.0,128.2411,128.7661,128.2411,128.7661,4970.0
2020-03-02 12:40:00,132.52,132.66,131.83,132.15,6661.0,128.8439,128.98,128.173,128.4842,6661.0
2020-03-02 12:45:00,132.22,132.49,132.02,132.09,16222.0,128.5522,128.8147,128.3578,128.4258,16222.0
2020-03-02 12:50:00,132.18,132.85,132.0,132.84,30532.0,128.5133,129.1647,128.3383,129.155,30532.0
2020-03-02 12:55:00,132.76,132.76,132.43,132.61,3757.0,129.0772,129.0772,128.7564,128.9314,3757.0
2020-03-02 13:00:00,132.4,132.67,132.33,132.53,5753.0,128.7272,128.9897,128.6592,128.8536,5753.0
2020-03-02 13:05:00,132.5,132.51,131.3,131.42,7371.0,128.8245,128.8342,127.6577,127.7744,7371.0
2020-03-02 13:10:00,131.54,131.78,131.17,131.69,8666.0,127.8911,128.1244,127.5314,128.0369,8666.0
2020-03-02 13:15:00,131.69,131.8,131.4,131.5,11040.0,128.0369,128.1439,127.755,127.8522,11040.0
2020-03-02 13:20:00,131.57,131.64,131.4,131.53,8103.0,127.9203,127.9883,127.755,127.8814,8103.0
2020-03-02 13:25:00,131.54,131.54,130.74,131.03,11028.0,127.8911,127.8911,127.1133,127.3952,11028.0
2020-03-02 13:30:00,131.07,131.5,130.99,131.45,30636.0,127.4341,127.8522,127.3563,127.8036,30636.0
2020-03-02 13:35:00,131.51,132.1,131.51,131.87,7510.0,127.8619,128.4356,127.8619,128.2119,7510.0
2020-03-02 13:40:00,131.99,132.24,131.93,132.23,6044.0,128.3286,128.5717,128.2703,128.5619,6044.0
2020-03-02 13:45:00,132.25,132.38,131.56,131.91,7890.0,128.5814,128.7078,127.9105,128.2508,7890.0
2020-03-02 13:50:00,131.84,132.07,131.5,131.63,14697.0,128.1828,128.4064,127.8522,127.9786,14697.0
2020-03-02 13:55:00,131.72,132.28,131.5,132.04,4994.0,128.0661,128.6106,127.8522,128.3772,4994.0
2020-03-02 14:00:00,132.22,132.68,132.12,132.51,8507.0,128.5522,128.9995,128.455,128.8342,8507.0
2020-03-02 14:05:00,132.5,133.04,132.38,133.03,12075.0,128.8245,129.3495,128.7078,129.3398,12075.0
2020-03-02 14:10:00,132.9,133.17,132.81,132.99,10304.0,129.2134,129.4759,129.1259,129.3009,10304.0
2020-03-02 14:15:00,133.11,133.42,132.85,133.11,19893.0,129.4175,129.7189,129.1647,129.4175,19893.0
2020-03-02 14:20:00,133.18,133.34,132.42,132.46,14864.0,129.4856,129.6412,128.7467,128.7856,14864.0
2020-03-02 14:25:00,132.51,132.89,132.33,132.34,11255.0,128.8342,129.2036,128.6592,128.6689,11255.0
2020-03-02 14:30:00,132.46,132.64,131.81,131.89,6823.0,128.7856,128.9606,128.1536,128.2314,6823.0
2020-03-02 14:35:00,131.8,131.93,131.28,131.28,17586.0,128.1439,128.2703,127.6383,127.6383,17586.0
2020-03-02 14:40:00,131.04,132.05,130.95,132.05,31681.0,127.405,128.3869,127.3175,128.3869,31681.0
2020-03-02 14:45:00,132.06,132.5,131.7,132.41,19405.0,128.3967,128.8245,128.0467,128.737,19405.0
2020-03-02 14:50:00,132.41,132.83,132.17,132.76,15555.0,128.737,129.1453,128.5036,129.0772,15555.0
2020-03-02 14:55:00,132.58,132.89,132.38,132.49,15625.0,128.9022,129.2036,128.7078,128.8147,15625.0
2020-03-02 15:00:00,132.45,133.0,132.41,132.88,6505.0,128.7758,129.3106,128.737,129.1939,6505.0
2020-03-02 15:05:00,132.94,133.31,132.94,133.24,5782.0,129.2523,129.612,129.2523,129.5439,5782.0
2020-03-02 15:10:00,133.15,133.43,132.88,133.32,8038.0,129.4564,129.7287,129.1939,129.6217,8038.0
2020-03-02 15:15:00,133.25,133.44,133.04,133.15,22128.0,129.5537,129.7384,129.3495,129.4564,22128.0
2020-03-02 15:20:00,133.15,134.02,133.12,134.02,14648.0,129.4564,130.3023,129.4273,130.3023,14648.0
2020-03-02 15:25:00,133.96,134.3,133.92,134.2,24471.0,130.244,130.5745,130.2051,130.4773,24471.0
2020-03-02 15:30:00,134.24,134.5,134.09,134.2,27735.0,130.5162,130.769,130.3704,130.4773,27735.0
2020-03-02 15:35:00,134.24,134.55,134.18,134.42,16441.0,130.5162,130.8176,130.4579,130.6912,16441.0
2020-03-02 15:40:00,134.37,134.6,133.89,133.97,20704.0,130.6426,130.8662,130.1759,130.2537,20704.0
2020-03-02 15:45:00,134.02,134.96,133.98,134.68,20563.0,130.3023,131.2162,130.2634,130.944,20563.0
2020-03-02 15:50:00,134.68,135.68,134.5,135.67,34412.0,130.944,131.9162,130.769,131.9065,34412.0
2020-03-02 15:55:00,135.69,135.8,135.25,135.76,67757.0,131.926,132.0329,131.4982,131.994,67757.0
2020-03-03 09:30:00,135.41,135.64,133.75,134.15,32879.0,131.6537,131.8774,130.0398,130.4287,32879.0
2020-03-03 09:35:00,133.72,134.23,132.64,133.44,8918.0,130.0106,130.5065,128.9606,129.7384,8918.0
2020-03-03 09:40:00,133.81,133.81,132.96,133.17,6503.0,130.0981,130.0981,129.2717,129.4759,6503.0
2020-03-03 09:45:00,133.58,133.86,133.15,133.59,4050.0,129.8745,130.1467,129.4564,129.8842,4050.0
2020-03-03 09:50:00,133.5,133.5,131.74,132.12,12251.0,129.7967,129.7967,128.0855,128.455,12251.0
2020-03-03 09:55:00,132.13,133.13,132.13,132.71,18703.0,128.4647,129.437,128.4647,129.0286,18703.0
2020-03-03 10:00:00,132.82,138.36,132.82,138.09,34890.0,129.1356,134.5219,129.1356,134.2594,34890.0
2020-03-03 10:05:00,138.33,138.61,136.39,136.72,14013.0,134.4927,134.765,132.6066,132.9274,14013.0
2020-03-03 10:10:00,136.85,137.18,133.57,133.57,10498.0,133.0538,133.3746,129.8648,129.8648,10498.0
2020-03-03 10:15:00,133.56,133.58,132.43,132.78,7996.0,129.8551,129.8745,128.7564,129.0967,7996.0
2020-03-03 10:20:00,133.18,135.04,132.56,134.75,17252.0,129.4856,131.294,128.8828,131.012,17252.0
2020-03-03 10:25:00,134.93,135.14,134.47,134.88,16484.0,131.1871,131.3912,130.7398,131.1384,16484.0
2020-03-03 10:30:00,134.84,135.55,134.81,135.0,9015.0,131.0995,131.7899,131.0704,131.2551,9015.0
2020-03-03 10:35:00,135.0,135.92,134.83,134.99,14009.0,131.2551,132.1496,131.0898,131.2454,14009.0
2020-03-03 10:40:00,135.38,135.54,134.72,134.96,3150.0,131.6246,131.7801,130.9829,131.2162,3150.0
2020-03-03 10:45:00,134.97,135.75,134.53,134.81,18179.0,131.2259,131.9843,130.7981,131.0704,18179.0
2020-03-03 10:50:00,134.6,134.97,134.23,134.53,11800.0,130.8662,131.2259,130.5065,130.7981,11800.0
2020-03-03 10:55:00,134.31,136.03,134.31,136.03,5950.0,130.5842,132.2565,130.5842,132.2565,5950.0
2020-03-03 11:00:00,135.93,135.94,134.37,134.64,3800.0,132.1593,132.169,130.6426,130.9051,3800.0
2020-03-03 11:05:00,134.57,134.57,133.68,134.07,2860.0,130.837,130.837,129.9717,130.3509,2860.0
2020-03-03 11:10:00,133.53,133.56,132.3,132.55,13251.0,129.8259,129.8551,128.63,128.8731,13251.0
2020-03-03 11:15:00,132.75,133.29,132.01,132.27,6459.0,129.0675,129.5925,128.3481,128.6008,6459.0
2020-03-03 11:20:00,132.09,132.68,131.11,131.11,4136.0,128.4258,128.9995,127.473,127.473,4136.0
2020-03-03 11:25:00,131.01,131.94,130.29,131.42,21012.0,127.3758,128.28,126.6758,127.7744,21012.0
2020-03-03 11:30:00,131.21,131.79,131.0,131.64,12140.0,127.5702,128.1342,127.3661,127.9883,12140.0
2020-03-03 11:35:00,132.15,132.83,131.26,132.83,6205.0,128.4842,129.1453,127.6189,129.1453,6205.0
2020-03-03 11:40:00,132.57,132.85,131.7,131.87,6129.0,128.8925,129.1647,128.0467,128.2119,6129.0
2020-03-03 11:45:00,131.84,131.89,130.43,130.55,11579.0,128.1828,128.2314,126.8119,126.9286,11579.0
2020-03-03 11:50:00,130.55,131.97,130.38,131.85,25557.0,126.9286,128.3092,126.7633,128.1925,25557.0
2020-03-03 11:55:00,131.76,132.88,131.7,132.68,10053.0,128.105,129.1939,128.0467,128.9995,10053.0
2020-03-03 12:00:00,132.47,132.6,132.12,132.31,4842.0,128.7953,128.9217,128.455,128.6397,4842.0
2020-03-03 12:05:00,132.36,132.72,132.26,132.56,2350.0,128.6883,129.0384,128.5911,128.8828,2350.0
2020-03-03 12:10:00,132.49,132.7,131.9,131.97,16516.0,128.8147,129.0189,128.2411,128.3092,16516.0
2020-03-03 12:15:00,132.0,132.21,131.7,131.95,5026.0,128.3383,128.5425,128.0467,128.2897,5026.0
2020-03-03 12:20:00,131.96,132.5,131.78,132.42,2990.0,128.2994,128.8245,128.1244,128.7467,2990.0
2020-03-03 12:25:00,132.72,132.85,131.89,132.09,2972.0,129.0384,129.1647,128.2314,128.4258,2972.0
2020-03-03 12:30:00,132.08,132.08,131.5,131.9,5990.0,128.4161,128.4161,127.8522,128.2411,5990.0
2020-03-03 12:35:00,131.85,132.49,131.85,132.49,3769.0,128.1925,128.8147,128.1925,128.8147,3769.0
2020-03-03 12:40:00,132.62,132.74,132.24,132.31,1348.0,128.9411,129.0578,128.5717,128.6397,1348.0
2020-03-03 12:45:00,132.47,132.78,132.21,132.55,7096.0,128.7953,129.0967,128.5425,128.8731,7096.0
2020-03-03 12:50:00,132.34,132.34,131.5,131.59,1260.0,128.6689,128.6689,127.8522,127.9397,1260.0
2020-03-03 12:55:00,131.49,131.61,131.1,131.51,13239.0,127.8425,127.9591,127.4633,127.8619,13239.0
2020-03-03 13:00:00,131.41,131.55,130.87,130.97,13189.0,127.7647,127.9008,127.2397,127.3369,13189.0
2020-03-03 13:05:00,131.0,131.35,130.75,131.05,6300.0,127.3661,127.7064,127.123,127.4147,6300.0
2020-03-03 13:10:00,131.3,131.33,130.39,130.58,3200.0,127.6577,127.6869,126.773,126.9577,3200.0
2020-03-03 13:15:00,130.71,131.27,130.53,130.78,9360.0,127.0841,127.6286,126.9091,127.1522,9360.0
2020-03-03 13:20:00,131.17,131.19,130.34,130.34,4490.0,127.5314,127.5508,126.7244,126.7244,4490.0
2020-03-03 13:25:00,130.57,130.73,129.77,130.4,11877.0,126.948,127.1036,126.1702,126.7827,11877.0
2020-03-03 13:30:00,130.45,131.03,129.74,131.03,8194.0,126.8313,127.3952,126.141,127.3952,8194.0
2020-03-03 13:35:00,131.0,131.0,130.06,130.51,2620.0,127.3661,127.3661,126.4521,126.8897,2620.0
2020-03-03 13:40:00,130.31,130.31,129.01,129.13,6223.0,126.6952,126.6952,125.4313,125.5479,6223.0
2020-03-03 13:45:00,129.2,129.53,129.0,129.22,4285.0,125.616,125.9368,125.4215,125.6354,4285.0
2020-03-03 13:50:00,129.12,129.51,129.11,129.23,4066.0,125.5382,125.9174,125.5285,125.6452,4066.0
2020-03-03 13:55:00,129.33,129.33,128.26,128.43,21232.0,125.7424,125.7424,124.7021,124.8674,21232.0
2020-03-03 14:00:00,128.45,129.0,128.12,128.44,15772.0,124.8868,125.4215,124.566,124.8771,15772.0
2020-03-03 14:05:00,128.42,128.44,127.68,127.85,10055.0,124.8576,124.8771,124.1382,124.3034,10055.0
2020-03-03 14:10:00,127.83,128.25,127.19,127.51,54489.0,124.284,124.6924,123.6618,123.9729,54489.0
2020-03-03 14:15:00,127.63,127.69,126.81,126.81,17204.0,124.0896,124.1479,123.2923,123.2923,17204.0
2020-03-03 14:20:00,126.87,127.4,126.57,127.19,10060.0,123.3506,123.8659,123.059,123.6618,10060.0
2020-03-03 14:25:00,127.1,129.06,127.0,128.83,14016.0,123.5743,125.4799,123.477,125.2563,14016.0
2020-03-03 14:30:00,128.64,129.29,128.33,128.84,7857.0,125.0715,125.7035,124.7701,125.266,7857.0
2020-03-03 14:35:00,128.83,129.01,127.5,127.5,6306.0,125.2563,125.4313,123.9632,123.9632,6306.0
2020-03-03 14:40:00,127.18,127.59,126.58,127.37,11258.0,123.652,124.0507,123.0687,123.8368,11258.0
2020-03-03 14:45:00,127.43,128.67,127.28,128.62,3770.0,123.8951,125.1007,123.7493,125.0521,3770.0
2020-03-03 14:50:00,128.44,128.83,128.24,128.81,7290.0,124.8771,125.2563,124.6826,125.2368,7290.0
2020-03-03 14:55:00,128.86,128.91,128.39,128.85,16840.0,125.2854,125.334,124.8285,125.2757,16840.0
2020-03-03 15:00:00,128.75,129.57,128.68,129.49,13345.0,125.1785,125.9757,125.1104,125.898,13345.0
2020-03-03 15:05:00,129.34,129.38,128.63,129.07,6504.0,125.7521,125.791,125.0618,125.4896,6504.0
2020-03-03 15:10:00,129.07,129.75,128.05,129.44,16523.0,125.4896,126.1507,124.4979,125.8493,16523.0
2020-03-03 15:15:00,129.44,130.23,129.34,130.09,12293.0,125.8493,126.6174,125.7521,126.4813,12293.0
2020-03-03 15:20:00,130.13,130.14,128.82,128.94,10413.0,126.5202,126.5299,125.2465,125.3632,10413.0
2020-03-03 15:25:00,128.91,130.7,128.77,130.41,10960.0,125.334,127.0744,125.1979,126.7924,10960.0
2020-03-03 15:30:00,130.41,130.5,129.19,129.63,8233.0,126.7924,126.8799,125.6063,126.0341,8233.0
2020-03-03 15:35:00,129.69,129.84,128.64,128.73,16715.0,126.0924,126.2382,125.0715,125.159,16715.0
2020-03-03 15:40:00,128.87,130.04,128.56,129.8,16227.0,125.2952,126.4327,124.9938,126.1994,16227.0
2020-03-03 15:45:00,129.6,130.37,129.16,129.23,17934.0,126.0049,126.7535,125.5771,125.6452,17934.0
2020-03-03 15:50:00,128.8,129.15,128.02,129.01,23162.0,125.2271,125.5674,124.4687,125.4313,23162.0
2020-03-03 15:55:00,128.84,129.41,128.01,128.64,42754.0,125.266,125.8202,124.459,125.0715,42754.0
2020-03-04 09:30:00,131.27,132.33,130.91,131.03,34841.0,127.6286,128.6592,127.2786,127.3952,34841.0
2020-03-04 09:35:00,131.05,131.14,129.31,130.0,20682.0,127.4147,127.5022,125.7229,126.3938,20682.0
2020-03-04 09:40:00,130.02,130.65,129.63,129.8,9797.0,126.4133,127.0258,126.0341,126.1994,9797.0
2020-03-04 09:45:00,130.1,130.39,129.56,129.59,4800.0,126.491,126.773,125.966,125.9952,4800.0
2020-03-04 09:50:00,129.61,129.8,129.08,129.31,5134.0,126.0146,126.1994,125.4993,125.7229,5134.0
2020-03-04 09:55:00,129.25,129.27,127.9,128.25,25665.0,125.6646,125.6841,124.3521,124.6924,25665.0
2020-03-04 10:00:00,128.23,128.77,127.2,127.41,37002.0,124.6729,125.1979,123.6715,123.8757,37002.0
2020-03-04 10:05:00,127.54,128.42,126.38,127.95,52590.0,124.002,124.8576,122.8742,124.4007,52590.0
2020-03-04 10:10:00,128.0,128.79,127.12,128.6,41976.0,124.4493,125.2174,123.5937,125.0326,41976.0
2020-03-04 10:15:00,128.15,129.68,128.15,129.68,17453.0,124.5951,126.0827,124.5951,126.0827,17453.0
2020-03-04 10:20:00,129.54,129.65,129.0,129.13,21017.0,125.9466,126.0535,125.4215,125.5479,21017.0
2020-03-04 10:25:00,129.01,129.27,128.26,128.93,21458.0,125.4313,125.6841,124.7021,125.3535,21458.0
2020-03-04 10:30:00,128.78,129.06,128.49,128.53,17234.0,125.2077,125.4799,124.9257,124.9646,17234.0
2020-03-04 10:35:00,128.39,129.46,128.3,128.68,16708.0,124.8285,125.8688,124.741,125.1104,16708.0
2020-03-04 10:40:00,128.58,128.76,127.65,128.54,22642.0,125.0132,125.1882,124.109,124.9743,22642.0
2020-03-04 10:45:00,128.75,128.75,127.78,128.02,5380.0,125.1785,125.1785,124.2354,124.4687,5380.0
2020-03-04 10:50:00,128.21,128.46,127.57,127.89,5474.0,124.6535,124.8965,124.0312,124.3423,5474.0
2020-03-04 10:55:00,127.55,127.91,127.17,127.18,6439.0,124.0118,124.3618,123.6423,123.652,6439.0
2020-03-04 11:00:00,127.34,128.46,127.33,127.78,4400.0,123.8076,124.8965,123.7979,124.2354,4400.0
2020-03-04 11:05:00,127.7,128.24,127.48,127.79,4435.0,124.1576,124.6826,123.9437,124.2451,4435.0
2020-03-04 11:10:00,127.9,128.72,127.82,128.47,7364.0,124.3521,125.1493,124.2743,124.9063,7364.0
2020-03-04 11:15:00,128.6,128.72,127.89,128.35,10978.0,125.0326,125.1493,124.3423,124.7896,10978.0
2020-03-04 11:20:00,128.11,128.18,127.42,128.12,11560.0,124.5562,124.6243,123.8854,124.566,11560.0
2020-03-04 11:25:00,128.07,128.53,127.86,128.06,8463.0,124.5173,124.9646,124.3132,124.5076,8463.0
2020-03-04 11:30:00,128.26,128.38,128.03,128.14,21286.0,124.7021,124.8187,124.4785,124.5854,21286.0
2020-03-04 11:35:00,128.25,128.25,127.33,127.48,8826.0,124.6924,124.6924,123.7979,123.9437,8826.0
2020-03-04 11:40:00,127.48,127.87,127.21,127.65,22106.0,123.9437,124.3229,123.6812,124.109,22106.0
2020-03-04 11:45:00,127.72,127.85,126.71,126.76,10067.0,124.1771,124.3034,123.1951,123.2437,10067.0
2020-03-04 11:50:00,126.96,127.15,126.64,126.74,10700.0,123.4381,123.6229,123.127,123.2242,10700.0
2020-03-04 11:55:00,126.67,126.83,126.41,126.76,28942.0,123.1562,123.3117,122.9034,123.2437,28942.0
2020-03-04 12:00:00,126.78,127.45,126.5,127.2,34024.0,123.2631,123.9145,122.9909,123.6715,34024.0
2020-03-04 12:05:00,127.25,127.25,126.85,127.21,7366.0,123.7201,123.7201,123.3312,123.6812,7366.0
2020-03-04 12:10:00,127.4,127.52,127.01,127.22,4295.0,123.8659,123.9826,123.4868,123.6909,4295.0
2020-03-04 12:15:00,127.27,127.53,126.95,127.03,4702.0,123.7395,123.9923,123.4284,123.5062,4702.0
2020-03-04 12:20:00,127.03,127.25,126.81,126.95,6831.0,123.5062,123.7201,123.2923,123.4284,6831.0
2020-03-04 12:25:00,127.0,127.27,126.87,127.01,11690.0,123.477,123.7395,123.3506,123.4868,11690.0
2020-03-04 12:30:00,127.2,127.59,127.18,127.52,2954.0,123.6715,124.0507,123.652,123.9826,2954.0
2020-03-04 12:35:00,127.64,127.85,127.51,127.63,4345.0,124.0993,124.3034,123.9729,124.0896,4345.0
2020-03-04 12:40:00,127.63,127.79,127.53,127.62,4807.0,124.0896,124.2451,123.9923,124.0798,4807.0
2020-03-04 12:45:00,127.78,128.23,127.67,128.23,8916.0,124.2354,124.6729,124.1284,124.6729,8916.0
2020-03-04 12:50:00,128.2,128.58,128.01,128.38,6561.0,124.6437,125.0132,124.459,124.8187,6561.0
2020-03-04 12:55:00,128.47,128.64,128.28,128.53,5237.0,124.9063,125.0715,124.7215,124.9646,5237.0
2020-03-04 13:00:00,128.51,128.71,128.44,128.71,3875.0,124.9451,125.1396,124.8771,125.1396,3875.0
2020-03-04 13:05:00,128.87,129.17,128.85,129.0,9349.0,125.2952,125.5868,125.2757,125.4215,9349.0
2020-03-04 13:10:00,129.03,129.12,128.76,129.12,19639.0,125.4507,125.5382,125.1882,125.5382,19639.0
2020-03-04 13:15:00,129.19,129.78,129.16,129.65,4423.0,125.6063,126.1799,125.5771,126.0535,4423.0
2020-03-04 13:20:00,129.65,130.1,129.65,129.95,7433.0,126.0535,126.491,126.0535,126.3452,7433.0
2020-03-04 13:25:00,129.96,130.19,129.59,129.69,17604.0,126.3549,126.5785,125.9952,126.0924,17604.0
2020-03-04 13:30:00,129.74,130.3,129.45,130.27,20401.0,126.141,126.6855,125.8591,126.6563,20401.0
2020-03-04 13:35:00,130.41,130.45,130.0,130.3,8345.0,126.7924,126.8313,126.3938,126.6855,8345.0
2020-03-04 13:40:00,130.27,130.5,130.18,130.44,22896.0,126.6563,126.8799,126.5688,126.8216,22896.0
2020-03-04 13:45:00,130.35,130.47,130.1,130.29,5541.0,126.7341,126.8508,126.491,126.6758,5541.0
2020-03-04 13:50:00,130.29,130.51,130.14,130.29,5314.0,126.6758,126.8897,126.5299,126.6758,5314.0
2020-03-04 13:55:00,130.18,130.32,129.66,129.74,12700.0,126.5688,126.7049,126.0632,126.141,12700.0
2020-03-04 14:00:00,129.82,129.82,129.12,129.34,6300.0,126.2188,126.2188,125.5382,125.7521,6300.0
2020-03-04 14:05:00,129.24,129.66,129.02,129.3,6403.0,125.6549,126.0632,125.441,125.7132,6403.0
2020-03-04 14:10:00,129.37,129.38,129.0,129.03,6015.0,125.7813,125.791,125.4215,125.4507,6015.0
2020-03-04 14:15:00,129.14,129.49,129.14,129.26,6500.0,125.5577,125.898,125.5577,125.6743,6500.0
2020-03-04 14:20:00,129.27,129.45,129.06,129.06,7195.0,125.6841,125.8591,125.4799,125.4799,7195.0
2020-03-04 14:25:00,129.25,129.44,129.14,129.17,5732.0,125.6646,125.8493,125.5577,125.5868,5732.0
2020-03-04 14:30:00,129.27,129.5,129.23,129.24,6500.0,125.6841,125.9077,125.6452,125.6549,6500.0
2020-03-04 14:35:00,129.22,129.29,128.97,129.04,6534.0,125.6354,125.7035,125.3924,125.4604,6534.0
2020-03-04 14:40:00,129.23,129.29,129.03,129.09,12450.0,125.6452,125.7035,125.4507,125.5091,12450.0
2020-03-04 14:45:00,129.08,129.2,128.99,129.07,10039.0,125.4993,125.616,125.4118,125.4896,10039.0
2020-03-04 14:50:00,129.25,129.34,128.64,128.88,8538.0,125.6646,125.7521,125.0715,125.3049,8538.0
2020-03-04 14:55:00,128.86,129.28,128.85,129.09,5432.0,125.2854,125.6938,125.2757,125.5091,5432.0
2020-03-04 15:00:00,129.02,129.49,129.02,129.42,7551.0,125.441,125.898,125.441,125.8299,7551.0
2020-03-04 15:05:00,129.42,129.57,129.01,129.12,9262.0,125.8299,125.9757,125.4313,125.5382,9262.0
2020-03-04 15:10:00,129.12,129.41,129.03,129.22,12428.0,125.5382,125.8202,125.4507,125.6354,12428.0
2020-03-04 15:15:00,129.16,129.37,129.03,129.09,7259.0,125.5771,125.7813,125.4507,125.5091,7259.0
2020-03-04 15:20:00,129.17,129.6,129.05,129.6,8100.0,125.5868,126.0049,125.4702,126.0049,8100.0
2020-03-04 15:25:00,129.6,129.79,129.6,129.79,5709.0,126.0049,126.1896,126.0049,126.1896,5709.0
2020-03-04 15:30:00,129.78,130.55,129.78,130.55,11695.0,126.1799,126.9286,126.1799,126.9286,11695.0
2020-03-04 15:35:00,130.62,130.65,130.17,130.37,16051.0,126.9966,127.0258,126.5591,126.7535,16051.0
2020-03-04 15:40:00,130.43,130.56,130.06,130.09,20090.0,126.8119,126.9383,126.4521,126.4813,20090.0
2020-03-04 15:45:00,130.18,130.32,129.45,129.68,22525.0,126.5688,126.7049,125.8591,126.0827,22525.0
2020-03-04 15:50:00,129.84,130.72,129.84,130.5,25361.0,126.2382,127.0938,126.2382,126.8799,25361.0
2020-03-04 15:55:00,130.44,130.67,129.67,130.16,88822.0,126.8216,127.0452,126.073,126.5494,88822.0
2020-03-05 09:30:00,125.36,125.74,124.07,124.53,62549.0,121.8825,122.252,120.6283,121.0755,62549.0
2020-03-05 09:35:00,124.51,125.45,124.28,125.16,19200.0,121.0561,121.97,120.8325,121.6881,19200.0
2020-03-05 09:40:00,125.03,125.18,124.26,124.72,7203.0,121.5617,121.7075,120.813,121.2603,7203.0
2020-03-05 09:45:00,124.75,124.76,123.51,123.51,21685.0,121.2894,121.2992,120.0838,120.0838,21685.0
2020-03-05 09:50:00,123.5,124.11,123.13,123.8,18703.0,120.0741,120.6672,119.7144,120.3658,18703.0
2020-03-05 09:55:00,123.8,123.91,122.93,123.3,17825.0,120.3658,120.4727,119.5199,119.8797,17825.0
2020-03-05 10:00:00,123.42,124.04,123.21,123.46,11189.0,119.9963,120.5991,119.7922,120.0352,11189.0
2020-03-05 10:05:00,123.45,123.45,122.89,123.14,17055.0,120.0255,120.0255,119.481,119.7241,17055.0
2020-03-05 10:10:00,123.21,124.08,123.16,123.75,24897.0,119.7922,120.638,119.7435,120.3172,24897.0
2020-03-05 10:15:00,123.96,124.29,123.57,123.98,9644.0,120.5214,120.8422,120.1422,120.5408,9644.0
2020-03-05 10:20:00,124.0,124.6,123.9,124.09,19034.0,120.5602,121.1436,120.463,120.6478,19034.0
2020-03-05 10:25:00,123.91,123.91,123.06,123.09,21657.0,120.4727,120.4727,119.6463,119.6755,21657.0
2020-03-05 10:30:00,123.12,123.12,122.02,122.54,23863.0,119.7047,119.7047,118.6352,119.1407,23863.0
2020-03-05 10:35:00,122.44,122.61,121.28,121.42,19792.0,119.0435,119.2088,117.9157,118.0518,19792.0
2020-03-05 10:40:00,121.38,122.02,121.3,121.41,20188.0,118.0129,118.6352,117.9351,118.0421,20188.0
2020-03-05 10:45:00,121.37,121.71,120.9,121.22,33082.0,118.0032,118.3338,117.5462,117.8574,33082.0
2020-03-05 10:50:00,121.33,121.68,120.97,121.48,21715.0,117.9643,118.3046,117.6143,118.1102,21715.0
2020-03-05 10:55:00,121.37,121.54,121.18,121.54,13115.0,118.0032,118.1685,117.8185,118.1685,13115.0
2020-03-05 11:00:00,121.5,121.73,121.16,121.48,30245.0,118.1296,118.3532,117.799,118.1102,30245.0
2020-03-05 11:05:00,121.54,122.73,121.52,122.63,15508.0,118.1685,119.3255,118.149,119.2283,15508.0
2020-03-05 11:10:00,122.63,122.63,122.05,122.5,31201.0,119.2283,119.2283,118.6643,119.1019,31201.0
2020-03-05 11:15:00,122.63,122.8,122.47,122.49,10907.0,119.2283,119.3935,119.0727,119.0921,10907.0
2020-03-05 11:20:00,122.5,122.85,122.44,122.67,8403.0,119.1019,119.4421,119.0435,119.2671,8403.0
2020-03-05 11:25:00,122.62,123.09,122.47,123.01,5205.0,119.2185,119.6755,119.0727,119.5977,5205.0
2020-03-05 11:30:00,123.01,123.17,122.31,122.32,8640.0,119.5977,119.7533,118.9171,118.9269,8640.0
2020-03-05 11:35:00,122.27,122.31,121.89,121.89,6198.0,118.8782,118.9171,118.5088,118.5088,6198.0
2020-03-05 11:40:00,121.89,121.97,121.5,121.58,11733.0,118.5088,118.5866,118.1296,118.2074,11733.0
2020-03-05 11:45:00,121.58,122.11,121.38,121.79,6500.0,118.2074,118.7227,118.0129,118.4116,6500.0
2020-03-05 11:50:00,121.95,122.05,121.1,121.53,24710.0,118.5671,118.6643,117.7407,118.1588,24710.0
2020-03-05 11:55:00,121.49,121.51,120.86,121.38,12382.0,118.1199,118.1393,117.5074,118.0129,12382.0
2020-03-05 12:00:00,121.37,121.64,121.25,121.45,8457.0,118.0032,118.2657,117.8865,118.081,8457.0
2020-03-05 12:05:00,121.54,121.54,120.82,121.15,7435.0,118.1685,118.1685,117.4685,117.7893,7435.0
2020-03-05 12:10:00,121.05,121.59,120.97,121.44,8703.0,117.6921,118.2171,117.6143,118.0713,8703.0
2020-03-05 12:15:00,121.44,121.84,121.33,121.81,17346.0,118.0713,118.4602,117.9643,118.431,17346.0
2020-03-05 12:20:00,121.64,121.77,121.01,121.01,7950.0,118.2657,118.3921,117.6532,117.6532,7950.0
2020-03-05 12:25:00,121.01,121.03,120.28,120.99,11400.0,117.6532,117.6726,116.9434,117.6337,11400.0
2020-03-05 12:30:00,120.96,121.22,120.81,120.81,4200.0,117.6046,117.8574,117.4587,117.4587,4200.0
2020-03-05 12:35:00,120.88,120.88,119.7,119.82,62491.0,117.5268,117.5268,116.3795,116.4962,62491.0
2020-03-05 12:40:00,119.77,119.92,119.25,119.49,16076.0,116.4476,116.5934,115.942,116.1754,16076.0
2020-03-05 12:45:00,119.31,119.82,118.78,119.82,19295.0,116.0003,116.4962,115.4851,116.4962,19295.0
2020-03-05 12:50:00,119.72,120.06,119.4,119.99,9902.0,116.399,116.7295,116.0879,116.6615,9902.0
2020-03-05 12:55:00,120.07,120.09,119.2,119.2,8762.0,116.7393,116.7587,115.8934,115.8934,8762.0
2020-03-05 13:00:00,119.2,119.69,119.16,119.16,18221.0,115.8934,116.3698,115.8545,115.8545,18221.0
2020-03-05 13:05:00,119.16,119.5,119.16,119.17,15006.0,115.8545,116.1851,115.8545,115.8642,15006.0
2020-03-05 13:10:00,119.26,119.73,119.2,119.5,14875.0,115.9517,116.4087,115.8934,116.1851,14875.0
2020-03-05 13:15:00,119.5,119.86,119.35,119.73,11106.0,116.1851,116.5351,116.0392,116.4087,11106.0
2020-03-05 13:20:00,119.76,120.66,119.65,120.25,18399.0,116.4379,117.3129,116.3309,116.9143,18399.0
2020-03-05 13:25:00,120.19,120.32,119.44,119.63,19245.0,116.8559,116.9823,116.1267,116.3115,19245.0
2020-03-05 13:30:00,119.68,120.75,119.58,120.37,17525.0,116.3601,117.4004,116.2629,117.0309,17525.0
2020-03-05 13:35:00,120.44,120.93,120.43,120.66,10438.0,117.099,117.5754,117.0893,117.3129,10438.0
2020-03-05 13:40:00,120.61,120.89,120.41,120.42,12327.0,117.2643,117.5365,117.0698,117.0796,12327.0
2020-03-05 13:45:00,120.4,121.48,120.39,121.43,13273.0,117.0601,118.1102,117.0504,118.0615,13273.0
2020-03-05 13:50:00,121.43,121.63,120.71,120.71,12680.0,118.0615,118.256,117.3615,117.3615,12680.0
2020-03-05 13:55:00,120.76,121.51,120.62,121.14,7256.0,117.4101,118.1393,117.274,117.7796,7256.0
2020-03-05 14:00:00,121.04,121.12,120.15,120.31,9159.0,117.6824,117.7601,116.817,116.9726,9159.0
2020-03-05 14:05:00,120.43,120.69,120.25,120.25,9913.0,117.0893,117.3421,116.9143,116.9143,9913.0
2020-03-05 14:10:00,120.34,121.08,120.29,120.82,6696.0,117.0018,117.7212,116.9532,117.4685,6696.0
2020-03-05 14:15:00,120.7,120.78,119.74,120.0,10384.0,117.3518,117.4296,116.4184,116.6712,10384.0
2020-03-05 14:20:00,120.03,120.14,119.5,119.68,11267.0,116.7004,116.8073,116.1851,116.3601,11267.0
2020-03-05 14:25:00,119.5,119.89,119.27,119.88,5065.0,116.1851,116.5643,115.9615,116.5545,5065.0
2020-03-05 14:30:00,119.7,120.0,119.59,119.65,11075.0,116.3795,116.6712,116.2726,116.3309,11075.0
2020-03-05 14:35:00,119.56,120.6,119.39,120.59,14632.0,116.2434,117.2546,116.0781,117.2448,14632.0
2020-03-05 14:40:00,120.46,120.51,120.01,120.23,11551.0,117.1184,117.1671,116.6809,116.8948,11551.0
2020-03-05 14:45:00,120.23,120.49,120.09,120.43,7217.0,116.8948,117.1476,116.7587,117.0893,7217.0
2020-03-05 14:50:00,120.58,120.67,119.85,119.9,5129.0,117.2351,117.3226,116.5254,116.574,5129.0
2020-03-05 14:55:00,119.9,120.25,119.82,120.04,9202.0,116.574,116.9143,116.4962,116.7101,9202.0
2020-03-05 15:00:00,120.03,120.06,119.48,119.65,9523.0,116.7004,116.7295,116.1656,116.3309,9523.0
2020-03-05 15:05:00,119.59,119.93,119.5,119.59,13077.0,116.2726,116.6031,116.1851,116.2726,13077.0
2020-03-05 15:10:00,119.68,119.73,118.85,119.03,10820.0,116.3601,116.4087,115.5531,115.7281,10820.0
2020-03-05 15:15:00,119.14,119.19,118.67,118.94,13325.0,115.8351,115.8837,115.3781,115.6406,13325.0
2020-03-05 15:20:00,119.02,119.41,118.92,118.97,7709.0,115.7184,116.0976,115.6212,115.6698,7709.0
2020-03-05 15:25:00,118.97,119.37,118.71,119.17,18896.0,115.6698,116.0587,115.417,115.8642,18896.0
2020-03-05 15:30:00,119.02,120.12,118.97,119.99,18100.0,115.7184,116.7879,115.6698,116.6615,18100.0
2020-03-05 15:35:00,119.94,120.0,119.5,119.56,18955.0,116.6129,116.6712,116.1851,116.2434,18955.0
2020-03-05 15:40:00,119.6,119.67,119.01,119.53,23984.0,116.2823,116.3504,115.7087,116.2142,23984.0
2020-03-05 15:45:00,119.59,119.66,119.07,119.25,22612.0,116.2726,116.3406,115.767,115.942,22612.0
2020-03-05 15:50:00,119.25,119.89,119.14,119.3,39566.0,115.942,116.5643,115.8351,115.9906,39566.0
2020-03-05 15:55:00,119.31,120.03,119.13,119.86,89192.0,116.0003,116.7004,115.8253,116.5351,89192.0
2020-03-06 09:30:00,113.57,114.95,111.65,112.13,121649.0,110.4196,111.7613,108.5528,109.0195,121649.0
2020-03-06 09:35:00,112.19,114.48,111.78,114.31,78325.0,109.0779,111.3043,108.6792,111.139,78325.0
2020-03-06 09:40:00,114.11,114.69,112.68,114.0,49312.0,110.9446,111.5085,109.5543,110.8376,49312.0
2020-03-06 09:45:00,113.87,114.2,112.6,112.6,25595.0,110.7113,111.0321,109.4765,109.4765,25595.0
2020-03-06 09:50:00,112.62,113.0,112.1,112.72,40522.0,109.4959,109.8654,108.9904,109.5932,40522.0
2020-03-06 09:55:00,112.68,112.91,112.11,112.83,69041.0,109.5543,109.7779,109.0001,109.7001,69041.0
2020-03-06 10:00:00,112.94,113.89,112.82,113.42,74443.0,109.8071,110.7307,109.6904,110.2737,74443.0
2020-03-06 10:05:00,113.36,114.1,112.68,112.68,24143.0,110.2154,110.9349,109.5543,109.5543,24143.0
2020-03-06 10:10:00,112.63,113.8,112.29,113.71,18468.0,109.5057,110.6432,109.1751,110.5557,18468.0
2020-03-06 10:15:00,113.64,114.74,113.47,114.51,84001.0,110.4876,111.5571,110.3223,111.3335,84001.0
2020-03-06 10:20:00,114.55,115.46,114.52,115.1,13791.0,111.3724,112.2571,111.3432,111.9071,13791.0
2020-03-06 10:25:00,115.19,116.3,115.19,116.29,14223.0,111.9946,113.0738,111.9946,113.0641,14223.0
2020-03-06 10:30:00,116.35,116.54,115.81,115.96,19651.0,113.1225,113.3072,112.5974,112.7433,19651.0
2020-03-06 10:35:00,115.89,117.61,115.75,117.43,23011.0,112.6752,114.3475,112.5391,114.1725,23011.0
2020-03-06 10:40:00,117.41,118.14,117.22,117.62,16928.0,114.1531,114.8628,113.9683,114.3572,16928.0
2020-03-06 10:45:00,117.75,118.15,117.26,117.94,38517.0,114.4836,114.8725,114.0072,114.6684,38517.0
2020-03-06 10:50:00,117.97,118.36,117.63,117.98,14946.0,114.6975,115.0767,114.367,114.7072,14946.0
2020-03-06 10:55:00,118.0,118.01,116.8,117.43,23398.0,114.7267,114.7364,113.56,114.1725,23398.0
2020-03-06 11:00:00,117.39,117.66,116.52,116.94,9974.0,114.1336,114.3961,113.2877,113.6961,9974.0
2020-03-06 11:05:00,117.02,117.21,116.75,117.03,7790.0,113.7739,113.9586,113.5114,113.7836,7790.0
2020-03-06 11:10:00,117.03,117.29,115.96,115.96,8852.0,113.7836,114.0364,112.7433,112.7433,8852.0
2020-03-06 11:15:00,116.03,116.24,115.71,115.89,14961.0,112.8113,113.0155,112.5002,112.6752,14961.0
2020-03-06 11:20:00,115.91,116.12,115.27,115.35,10078.0,112.6947,112.8988,112.0724,112.1502,10078.0
2020-03-06 11:25:00,115.19,115.64,114.61,114.75,12496.0,111.9946,112.4322,111.4307,111.5668,12496.0
2020-03-06 11:30:00,114.73,115.55,114.72,115.43,22487.0,111.5474,112.3447,111.5377,112.228,22487.0
2020-03-06 11:35:00,115.39,115.75,114.91,115.75,39884.0,112.1891,112.5391,111.7224,112.5391,39884.0
2020-03-06 11:40:00,115.81,115.88,114.96,115.12,56398.0,112.5974,112.6655,111.771,111.9266,56398.0
2020-03-06 11:45:00,115.22,115.74,115.16,115.5,9728.0,112.0238,112.5294,111.9655,112.296,9728.0
2020-03-06 11:50:00,115.5,116.09,115.5,116.09,8719.0,112.296,112.8697,112.296,112.8697,8719.0
2020-03-06 11:55:00,116.2,116.2,115.69,115.92,9261.0,112.9766,112.9766,112.4808,112.7044,9261.0
2020-03-06 12:00:00,115.97,116.03,115.02,115.41,26966.0,112.753,112.8113,111.8294,112.2085,26966.0
2020-03-06 12:05:00,115.47,115.59,115.21,115.29,12206.0,112.2669,112.3835,112.0141,112.0919,12206.0
2020-03-06 12:10:00,115.25,115.67,115.1,115.42,12309.0,112.053,112.4613,111.9071,112.2183,12309.0
2020-03-06 12:15:00,115.37,115.63,114.84,115.01,30958.0,112.1696,112.4224,111.6543,111.8196,30958.0
2020-03-06 12:20:00,114.93,115.73,114.92,115.04,19181.0,111.7418,112.5197,111.7321,111.8488,19181.0
2020-03-06 12:25:00,115.11,115.48,114.9,115.2,8477.0,111.9169,112.2766,111.7127,112.0044,8477.0
2020-03-06 12:30:00,115.17,115.7,115.03,115.58,10728.0,111.9752,112.4905,111.8391,112.3738,10728.0
2020-03-06 12:35:00,115.57,115.9,115.4,115.49,10307.0,112.3641,112.6849,112.1988,112.2863,10307.0
2020-03-06 12:40:00,115.49,116.01,115.3,115.96,7292.0,112.2863,112.7919,112.1016,112.7433,7292.0
2020-03-06 12:45:00,116.02,116.3,115.46,115.48,6354.0,112.8016,113.0738,112.2571,112.2766,6354.0
2020-03-06 12:50:00,115.41,115.87,115.41,115.44,10583.0,112.2085,112.6558,112.2085,112.2377,10583.0
2020-03-06 12:55:00,115.55,116.13,115.51,115.86,16555.0,112.3447,112.9086,112.3058,112.6461,16555.0
2020-03-06 13:00:00,115.85,116.54,115.84,116.29,8791.0,112.6363,113.3072,112.6266,113.0641,8791.0
2020-03-06 13:05:00,116.25,116.69,116.06,116.14,17812.0,113.0252,113.453,112.8405,112.9183,17812.0
2020-03-06 13:10:00,116.27,116.34,115.79,115.79,5757.0,113.0447,113.1127,112.578,112.578,5757.0
2020-03-06 13:15:00,115.97,116.13,115.79,115.94,5071.0,112.753,112.9086,112.578,112.7238,5071.0
2020-03-06 13:20:00,115.95,116.43,115.95,115.99,14372.0,112.7336,113.2002,112.7336,112.7724,14372.0
2020-03-06 13:25:00,115.98,116.09,115.33,115.48,9853.0,112.7627,112.8697,112.1308,112.2766,9853.0
2020-03-06 13:30:00,115.47,115.87,115.43,115.56,9605.0,112.2669,112.6558,112.228,112.3544,9605.0
2020-03-06 13:35:00,115.55,116.09,115.32,116.09,4795.0,112.3447,112.8697,112.121,112.8697,4795.0
2020-03-06 13:40:00,116.13,116.31,115.49,115.6,11627.0,112.9086,113.0836,112.2863,112.3933,11627.0
2020-03-06 13:45:00,115.63,115.69,114.97,114.99,12924.0,112.4224,112.4808,111.7807,111.8002,12924.0
2020-03-06 13:50:00,115.01,115.29,114.59,114.64,15652.0,111.8196,112.0919,111.4113,111.4599,15652.0
2020-03-06 13:55:00,114.65,114.77,114.2,114.34,12477.0,111.4696,111.5863,111.0321,111.1682,12477.0
2020-03-06 14:00:00,114.22,114.29,113.86,114.07,15430.0,111.0515,111.1196,110.7015,110.9057,15430.0
2020-03-06 14:05:00,114.15,114.34,113.8,113.84,19889.0,110.9835,111.1682,110.6432,110.6821,19889.0
2020-03-06 14:10:00,113.81,114.34,113.77,114.01,10892.0,110.6529,111.1682,110.614,110.8474,10892.0
2020-03-06 14:15:00,113.91,114.12,113.51,113.86,12478.0,110.7501,110.9543,110.3612,110.7015,12478.0
2020-03-06 14:20:00,113.79,114.1,113.67,113.86,13829.0,110.6335,110.9349,110.5168,110.7015,13829.0
2020-03-06 14:25:00,113.87,114.35,113.83,113.87,12360.0,110.7113,111.1779,110.6724,110.7113,12360.0
2020-03-06 14:30:00,113.81,113.98,113.25,113.3,10592.0,110.6529,110.8182,110.1085,110.1571,10592.0
2020-03-06 14:35:00,113.26,113.6,113.1,113.55,18033.0,110.1182,110.4487,109.9626,110.4001,18033.0
2020-03-06 14:40:00,113.57,114.05,113.27,113.71,18097.0,110.4196,110.8863,110.1279,110.5557,18097.0
2020-03-06 14:45:00,113.68,114.05,113.42,113.46,15071.0,110.5265,110.8863,110.2737,110.3126,15071.0
2020-03-06 14:50:00,113.47,113.66,113.35,113.66,11825.0,110.3223,110.5071,110.2057,110.5071,11825.0
2020-03-06 14:55:00,113.68,114.08,113.17,113.19,39415.0,110.5265,110.9154,110.0307,110.0501,39415.0
2020-03-06 15:00:00,113.07,113.33,112.74,112.82,15091.0,109.9334,110.1862,109.6126,109.6904,15091.0
2020-03-06 15:05:00,112.84,112.9,112.5,112.7,17735.0,109.7098,109.7682,109.3793,109.5737,17735.0
2020-03-06 15:10:00,112.83,113.6,112.8,113.03,14367.0,109.7001,110.4487,109.6709,109.8946,14367.0
2020-03-06 15:15:00,113.07,113.85,112.93,113.76,47399.0,109.9334,110.6918,109.7973,110.6043,47399.0
2020-03-06 15:20:00,113.83,113.83,113.28,113.61,9628.0,110.6724,110.6724,110.1376,110.4585,9628.0
2020-03-06 15:25:00,113.74,113.84,113.25,113.43,19311.0,110.5849,110.6821,110.1085,110.2835,19311.0
2020-03-06 15:30:00,113.39,114.72,113.27,114.39,25600.0,110.2446,111.5377,110.1279,111.2168,25600.0
2020-03-06 15:35:00,114.38,114.99,113.39,113.6,25538.0,111.2071,111.8002,110.2446,110.4487,25538.0
2020-03-06 15:40:00,113.65,113.94,113.4,113.94,51712.0,110.4974,110.7793,110.2543,110.7793,51712.0
2020-03-06 15:45:00,114.07,114.82,113.96,114.53,42950.0,110.9057,111.6349,110.7988,111.3529,42950.0
2020-03-06 15:50:00,114.5,115.76,114.4,115.44,48767.0,111.3238,112.5488,111.2266,112.2377,48767.0
2020-03-06 15:55:00,115.39,116.12,115.32,115.64,77141.0,112.1891,112.8988,112.121,112.4322,77141.0
2020-03-09 09:30:00,100.97,102.19,99.5,99.5,110520.0,98.1691,99.3553,96.7399,96.7399,110520.0
2020-03-09 09:35:00,99.5,99.5,99.5,99.5,0.0,96.7399,96.7399,96.7399,96.7399,0.0
2020-03-09 09:40:00,99.5,99.5,99.5,99.5,0.0,96.7399,96.7399,96.7399,96.7399,0.0
2020-03-09 09:45:00,99.5,99.5,99.5,99.5,0.0,96.7399,96.7399,96.7399,96.7399,0.0
2020-03-09 09:50:00,100.01,102.59,99.5,102.05,111863.0,97.2357,99.7442,96.7399,99.2191,111863.0
2020-03-09 09:55:00,101.96,104.15,100.02,100.32,97782.0,99.1316,101.2609,97.2455,97.5371,97782.0
2020-03-09 10:00:00,100.21,102.47,100.1,102.0,52770.0,97.4302,99.6275,97.3232,99.1705,52770.0
2020-03-09 10:05:00,102.23,104.68,102.23,103.9,59269.0,99.3941,101.7762,99.3941,101.0178,59269.0
2020-03-09 10:10:00,103.94,104.72,103.61,104.48,72343.0,101.0567,101.8151,100.7359,101.5817,72343.0
2020-03-09 10:15:00,104.47,105.91,104.47,105.64,64907.0,101.572,102.9721,101.572,102.7096,64907.0
2020-03-09 10:20:00,105.47,105.6,104.72,105.19,59530.0,102.5443,102.6707,101.8151,102.272,59530.0
2020-03-09 10:25:00,105.11,106.77,105.09,106.31,48374.0,102.1943,103.8082,102.1748,103.361,48374.0
2020-03-09 10:30:00,106.32,106.4,105.06,105.49,59685.0,103.3707,103.4485,102.1456,102.5637,59685.0
2020-03-09 10:35:00,105.52,106.07,104.43,105.09,44549.0,102.5929,103.1276,101.5331,102.1748,44549.0
2020-03-09 10:40:00,105.16,105.65,104.93,105.21,34893.0,102.2429,102.7193,102.0192,102.2915,34893.0
2020-03-09 10:45:00,105.22,105.32,103.87,104.06,34168.0,102.3012,102.3984,100.9887,101.1734,34168.0
2020-03-09 10:50:00,104.05,104.13,102.57,103.13,43376.0,101.1637,101.2414,99.7247,100.2692,43376.0
2020-03-09 10:55:00,103.15,103.36,102.24,102.53,22982.0,100.2886,100.4928,99.4039,99.6858,22982.0
2020-03-09 11:00:00,102.28,102.99,102.24,102.34,18129.0,99.4428,100.1331,99.4039,99.5011,18129.0
2020-03-09 11:05:00,102.5,103.05,102.39,102.85,17536.0,99.6567,100.1914,99.5497,99.9969,17536.0
2020-03-09 11:10:00,102.85,103.62,102.68,102.9,14958.0,99.9969,100.7456,99.8317,100.0456,14958.0
2020-03-09 11:15:00,102.85,103.78,102.65,103.24,20076.0,99.9969,100.9011,99.8025,100.3761,20076.0
2020-03-09 11:20:00,103.21,103.56,102.84,103.13,28315.0,100.347,100.6873,99.9872,100.2692,28315.0
2020-03-09 11:25:00,103.16,103.44,101.85,101.87,30265.0,100.2983,100.5706,99.0247,99.0441,30265.0
2020-03-09 11:30:00,101.86,102.23,101.2,101.94,56377.0,99.0344,99.3941,98.3927,99.1122,56377.0
2020-03-09 11:35:00,101.86,102.99,101.82,102.74,27162.0,99.0344,100.1331,98.9955,99.89,27162.0
2020-03-09 11:40:00,102.78,102.78,102.1,102.36,24070.0,99.9289,99.9289,99.2678,99.5205,24070.0
2020-03-09 11:45:00,102.21,103.15,101.93,103.09,28734.0,99.3747,100.2886,99.1025,100.2303,28734.0
2020-03-09 11:50:00,103.0,103.41,102.74,103.05,19474.0,100.1428,100.5414,99.89,100.1914,19474.0
2020-03-09 11:55:00,103.04,103.23,102.81,103.13,10736.0,100.1817,100.3664,99.9581,100.2692,10736.0
2020-03-09 12:00:00,103.12,103.25,102.59,102.69,18897.0,100.2595,100.3859,99.7442,99.8414,18897.0
2020-03-09 12:05:00,102.67,103.51,102.51,103.29,21924.0,99.8219,100.6386,99.6664,100.4247,21924.0
2020-03-09 12:10:00,103.32,103.83,103.31,103.59,23688.0,100.4539,100.9498,100.4442,100.7164,23688.0
2020-03-09 12:15:00,103.61,103.87,102.58,102.64,30462.0,100.7359,100.9887,99.7344,99.7928,30462.0
2020-03-09 12:20:00,102.59,102.85,102.51,102.72,24157.0,99.7442,99.9969,99.6664,99.8706,24157.0
2020-03-09 12:25:00,102.75,102.94,102.64,102.87,19296.0,99.8997,100.0845,99.7928,100.0164,19296.0
2020-03-09 12:30:00,102.81,102.98,102.6,102.61,21758.0,99.9581,100.1233,99.7539,99.7636,21758.0
2020-03-09 12:35:00,102.64,102.66,101.73,102.29,46854.0,99.7928,99.8122,98.908,99.4525,46854.0
2020-03-09 12:40:00,102.27,102.45,101.54,101.73,12363.0,99.433,99.608,98.7233,98.908,12363.0
2020-03-09 12:45:00,101.59,101.97,101.16,101.61,12027.0,98.7719,99.1414,98.3538,98.7913,12027.0
2020-03-09 12:50:00,101.54,101.78,101.24,101.32,11803.0,98.7233,98.9566,98.4316,98.5094,11803.0
2020-03-09 12:55:00,101.32,101.52,101.02,101.05,15395.0,98.5094,98.7038,98.2177,98.2469,15395.0
2020-03-09 13:00:00,101.05,101.62,100.88,101.04,28712.0,98.2469,98.8011,98.0816,98.2372,28712.0
2020-03-09 13:05:00,101.06,101.35,100.5,101.14,15981.0,98.2566,98.5386,97.7121,98.3344,15981.0
2020-03-09 13:10:00,101.2,102.18,101.06,101.94,16658.0,98.3927,99.3455,98.2566,99.1122,16658.0
2020-03-09 13:15:00,102.07,102.35,101.54,101.67,12066.0,99.2386,99.5108,98.7233,98.8497,12066.0
2020-03-09 13:20:00,101.63,101.64,100.82,100.82,12765.0,98.8108,98.8205,98.0233,98.0233,12765.0
2020-03-09 13:25:00,100.91,101.18,100.78,100.79,19567.0,98.1108,98.3733,97.9844,97.9941,19567.0
2020-03-09 13:30:00,100.89,100.89,100.34,100.47,16643.0,98.0913,98.0913,97.5566,97.683,16643.0
2020-03-09 13:35:00,100.47,100.56,100.27,100.47,18676.0,97.683,97.7705,97.4885,97.683,18676.0
2020-03-09 13:40:00,100.48,100.75,100.04,100.14,20340.0,97.6927,97.9552,97.2649,97.3621,20340.0
2020-03-09 13:45:00,100.08,100.56,100.0,100.17,21357.0,97.3038,97.7705,97.226,97.3913,21357.0
2020-03-09 13:50:00,100.12,100.16,99.41,99.41,27970.0,97.3427,97.3816,96.6524,96.6524,27970.0
2020-03-09 13:55:00,99.43,99.95,99.37,99.75,24641.0,96.6718,97.1774,96.6135,96.9829,24641.0
2020-03-09 14:00:00,99.73,100.06,99.37,99.5,23578.0,96.9635,97.2843,96.6135,96.7399,23578.0
2020-03-09 14:05:00,99.48,99.56,98.37,98.37,43327.0,96.7204,96.7982,95.6412,95.6412,43327.0
2020-03-09 14:10:00,98.37,99.3,98.3,98.81,19761.0,95.6412,96.5454,95.5732,96.069,19761.0
2020-03-09 14:15:00,98.98,99.53,98.73,98.8,29161.0,96.2343,96.769,95.9912,96.0593,29161.0
2020-03-09 14:20:00,98.84,98.94,98.51,98.75,19032.0,96.0982,96.1954,95.7773,96.0107,19032.0
2020-03-09 14:25:00,98.75,98.75,98.12,98.15,25052.0,96.0107,96.0107,95.3982,95.4273,25052.0
2020-03-09 14:30:00,98.12,98.51,97.9,98.25,42231.0,95.3982,95.7773,95.1843,95.5246,42231.0
2020-03-09 14:35:00,98.33,99.3,98.29,99.3,27327.0,95.6023,96.5454,95.5634,96.5454,27327.0
2020-03-09 14:40:00,99.3,99.44,97.96,98.01,18433.0,96.5454,96.6815,95.2426,95.2912,18433.0
2020-03-09 14:45:00,98.09,98.93,98.01,98.39,17673.0,95.369,96.1857,95.2912,95.6607,17673.0
2020-03-09 14:50:00,98.43,99.36,98.42,99.17,27306.0,95.6996,96.6038,95.6898,96.419,27306.0
2020-03-09 14:55:00,99.22,99.8,99.21,99.54,19235.0,96.4676,97.0316,96.4579,96.7788,19235.0
2020-03-09 15:00:00,99.45,100.01,98.97,99.77,16745.0,96.6913,97.2357,96.2246,97.0024,16745.0
2020-03-09 15:05:00,99.73,100.02,99.48,99.68,12154.0,96.9635,97.2455,96.7204,96.9149,12154.0
2020-03-09 15:10:00,99.67,99.67,98.95,99.04,22234.0,96.9052,96.9052,96.2051,96.2926,22234.0
2020-03-09 15:15:00,98.92,99.85,98.92,99.51,18078.0,96.176,97.0802,96.176,96.7496,18078.0
2020-03-09 15:20:00,99.48,99.98,99.21,99.81,29434.0,96.7204,97.2066,96.4579,97.0413,29434.0
2020-03-09 15:25:00,99.78,100.38,99.72,99.92,23547.0,97.0121,97.5955,96.9538,97.1482,23547.0
2020-03-09 15:30:00,99.95,100.27,99.29,100.21,67881.0,97.1774,97.4885,96.5357,97.4302,67881.0
2020-03-09 15:35:00,100.26,100.82,100.16,100.27,39299.0,97.4788,98.0233,97.3816,97.4885,39299.0
2020-03-09 15:40:00,100.24,100.58,100.23,100.36,32345.0,97.4593,97.7899,97.4496,97.576,32345.0
2020-03-09 15:45:00,100.36,100.4,99.6,99.7,45113.0,97.576,97.6149,96.8371,96.9343,45113.0
2020-03-09 15:50:00,99.67,99.71,99.15,99.43,65292.0,96.9052,96.9441,96.3996,96.6718,65292.0
2020-03-09 15:55:00,99.44,99.62,98.96,98.96,86493.0,96.6815,96.8565,96.2149,96.2149,86493.0
2020-03-10 09:30:00,104.97,106.07,104.61,104.61,76545.0,102.0581,103.1276,101.7081,101.7081,76545.0
2020-03-10 09:35:00,104.61,105.01,103.08,103.11,35858.0,101.7081,102.097,100.2206,100.2497,35858.0
2020-03-10 09:40:00,103.01,103.03,102.28,102.37,28049.0,100.1525,100.172,99.4428,99.5303,28049.0
2020-03-10 09:45:00,102.33,102.38,100.67,101.03,35139.0,99.4914,99.54,97.8774,98.2274,35139.0
2020-03-10 09:50:00,101.07,101.39,99.58,101.27,58253.0,98.2663,98.5774,96.8177,98.4608,58253.0
2020-03-10 09:55:00,101.2,101.76,100.85,101.0,53343.0,98.3927,98.9372,98.0524,98.1983,53343.0
2020-03-10 10:00:00,101.0,101.6,100.97,101.6,28794.0,98.1983,98.7816,98.1691,98.7816,28794.0
2020-03-10 10:05:00,101.58,102.32,101.52,102.26,43223.0,98.7622,99.4817,98.7038,99.4233,43223.0
2020-03-10 10:10:00,102.21,102.78,101.95,102.53,38511.0,99.3747,99.9289,99.1219,99.6858,38511.0
2020-03-10 10:15:00,102.36,102.36,101.77,102.28,24922.0,99.5205,99.5205,98.9469,99.4428,24922.0
2020-03-10 10:20:00,102.29,102.61,102.18,102.38,18932.0,99.4525,99.7636,99.3455,99.54,18932.0
2020-03-10 10:25:00,102.35,102.6,102.34,102.53,25092.0,99.5108,99.7539,99.5011,99.6858,25092.0
2020-03-10 10:30:00,102.5,102.64,102.24,102.64,25078.0,99.6567,99.7928,99.4039,99.7928,25078.0
2020-03-10 10:35:00,102.65,102.75,102.03,102.12,19865.0,99.8025,99.8997,99.1997,99.2872,19865.0
2020-03-10 10:40:00,102.09,102.27,101.98,102.04,17235.0,99.258,99.433,99.1511,99.2094,17235.0
2020-03-10 10:45:00,102.05,102.13,101.55,101.57,13842.0,99.2191,99.2969,98.733,98.7525,13842.0
2020-03-10 10:50:00,101.53,101.6,101.02,101.02,21004.0,98.7136,98.7816,98.2177,98.2177,21004.0
2020-03-10 10:55:00,101.01,101.31,100.56,100.86,31249.0,98.208,98.4997,97.7705,98.0622,31249.0
2020-03-10 11:00:00,100.87,101.41,100.75,101.37,16484.0,98.0719,98.5969,97.9552,98.558,16484.0
2020-03-10 11:05:00,101.31,102.02,101.29,101.89,20513.0,98.4997,99.19,98.4802,99.0636,20513.0
2020-03-10 11:10:00,101.9,102.1,101.82,101.89,21624.0,99.0733,99.2678,98.9955,99.0636,21624.0
2020-03-10 11:15:00,101.85,101.85,101.02,101.05,12874.0,99.0247,99.0247,98.2177,98.2469,12874.0
2020-03-10 11:20:00,101.0,101.0,100.45,100.6,14234.0,98.1983,98.1983,97.6635,97.8094,14234.0
2020-03-10 11:25:00,100.61,100.71,99.76,99.76,36588.0,97.8191,97.9163,96.9927,96.9927,36588.0
2020-03-10 11:30:00,99.65,99.85,99.03,99.03,20370.0,96.8857,97.0802,96.2829,96.2829,20370.0
2020-03-10 11:35:00,99.08,99.15,98.28,98.37,32005.0,96.3315,96.3996,95.5537,95.6412,32005.0
2020-03-10 11:40:00,98.43,99.14,97.96,99.13,32893.0,95.6996,96.3899,95.2426,96.3801,32893.0
2020-03-10 11:45:00,99.13,100.42,99.03,100.42,27679.0,96.3801,97.6344,96.2829,97.6344,27679.0
2020-03-10 11:50:00,100.25,100.41,98.97,98.97,12358.0,97.4691,97.6246,96.2246,96.2246,12358.0
2020-03-10 11:55:00,98.95,99.54,98.74,99.35,21259.0,96.2051,96.7788,96.001,96.594,21259.0
2020-03-10 12:00:00,99.45,100.41,99.4,100.11,18905.0,96.6913,97.6246,96.6427,97.333,18905.0
2020-03-10 12:05:00,100.03,100.27,99.81,100.25,36871.0,97.2552,97.4885,97.0413,97.4691,36871.0
2020-03-10 12:10:00,100.41,101.47,100.35,101.33,22526.0,97.6246,98.6552,97.5663,98.5191,22526.0
2020-03-10 12:15:00,101.33,101.89,101.33,101.86,16829.0,98.5191,99.0636,98.5191,99.0344,16829.0
2020-03-10 12:20:00,101.86,102.07,101.76,102.04,14060.0,99.0344,99.2386,98.9372,99.2094,14060.0
2020-03-10 12:25:00,102.01,102.11,101.63,101.65,14129.0,99.1802,99.2775,98.8108,98.8302,14129.0
2020-03-10 12:30:00,101.7,101.7,101.44,101.65,44273.0,98.8788,98.8788,98.6261,98.8302,44273.0
2020-03-10 12:35:00,101.58,102.62,101.53,102.49,23993.0,98.7622,99.7733,98.7136,99.6469,23993.0
2020-03-10 12:40:00,102.41,103.27,102.13,103.27,23835.0,99.5692,100.4053,99.2969,100.4053,23835.0
2020-03-10 12:45:00,103.34,103.34,102.55,102.71,50127.0,100.4734,100.4734,99.7053,99.8608,50127.0
2020-03-10 12:50:00,102.69,103.38,102.54,103.29,9731.0,99.8414,100.5122,99.6955,100.4247,9731.0
2020-03-10 12:55:00,103.29,103.77,103.28,103.65,11288.0,100.4247,100.8914,100.415,100.7748,11288.0
2020-03-10 13:00:00,103.65,103.7,103.01,103.44,15369.0,100.7748,100.8234,100.1525,100.5706,15369.0
2020-03-10 13:05:00,103.4,104.38,103.27,104.31,6985.0,100.5317,101.4845,100.4053,101.4164,6985.0
2020-03-10 13:10:00,104.32,104.69,104.16,104.68,35373.0,101.4262,101.7859,101.2706,101.7762,35373.0
2020-03-10 13:15:00,104.59,104.76,104.07,104.11,28138.0,101.6887,101.854,101.1831,101.222,28138.0
2020-03-10 13:20:00,104.13,104.4,104.01,104.36,8494.0,101.2414,101.504,101.1248,101.4651,8494.0
2020-03-10 13:25:00,104.36,104.61,104.03,104.59,9015.0,101.4651,101.7081,101.1442,101.6887,9015.0
2020-03-10 13:30:00,104.6,104.75,104.08,104.74,11599.0,101.6984,101.8442,101.1928,101.8345,11599.0
2020-03-10 13:35:00,104.74,104.74,104.4,104.5,9419.0,101.8345,101.8345,101.504,101.6012,9419.0
2020-03-10 13:40:00,104.68,104.86,104.49,104.72,10347.0,101.7762,101.9512,101.5915,101.8151,10347.0
2020-03-10 13:45:00,104.71,104.71,103.53,103.66,38962.0,101.8054,101.8054,100.6581,100.7845,38962.0
2020-03-10 13:50:00,103.71,103.79,103.23,103.32,18889.0,100.8331,100.9109,100.3664,100.4539,18889.0
2020-03-10 13:55:00,103.15,103.68,103.12,103.38,14344.0,100.2886,100.8039,100.2595,100.5122,14344.0
2020-03-10 14:00:00,103.38,103.79,103.25,103.7,11911.0,100.5122,100.9109,100.3859,100.8234,11911.0
2020-03-10 14:05:00,103.65,104.17,103.51,104.1,21466.0,100.7748,101.2803,100.6386,101.2123,21466.0
2020-03-10 14:10:00,104.09,104.35,104.01,104.35,18494.0,101.2026,101.4553,101.1248,101.4553,18494.0
2020-03-10 14:15:00,104.42,105.17,104.25,105.17,18709.0,101.5234,102.2526,101.3581,102.2526,18709.0
2020-03-10 14:20:00,105.12,105.4,105.0,105.18,16241.0,102.204,102.4762,102.0873,102.2623,16241.0
2020-03-10 14:25:00,105.17,106.16,105.12,105.99,15235.0,102.2526,103.2151,102.204,103.0498,15235.0
2020-03-10 14:30:00,106.02,106.89,105.95,106.89,14243.0,103.079,103.9249,103.011,103.9249,14243.0
2020-03-10 14:35:00,106.84,107.11,106.58,106.6,22160.0,103.8763,104.1388,103.6235,103.6429,22160.0
2020-03-10 14:40:00,106.56,107.41,106.51,107.23,18628.0,103.604,104.4305,103.5554,104.2554,18628.0
2020-03-10 14:45:00,107.22,107.49,107.11,107.44,25428.0,104.2457,104.5082,104.1388,104.4596,25428.0
2020-03-10 14:50:00,107.39,107.48,106.76,107.43,27811.0,104.411,104.4985,103.7985,104.4499,27811.0
2020-03-10 14:55:00,107.46,107.61,106.91,107.07,15253.0,104.4791,104.6249,103.9443,104.0999,15253.0
2020-03-10 15:00:00,107.3,108.44,107.3,108.43,16581.0,104.3235,105.4319,104.3235,105.4222,16581.0
2020-03-10 15:05:00,108.32,108.43,108.1,108.2,22639.0,105.3152,105.4222,105.1013,105.1985,22639.0
2020-03-10 15:10:00,108.15,108.55,107.96,108.01,12178.0,105.1499,105.5388,104.9652,105.0138,12178.0
2020-03-10 15:15:00,108.11,108.85,107.91,108.63,18675.0,105.111,105.8305,104.9166,105.6166,18675.0
2020-03-10 15:20:00,108.62,108.67,108.1,108.1,26667.0,105.6069,105.6555,105.1013,105.1013,26667.0
2020-03-10 15:25:00,108.13,108.13,107.45,107.46,13021.0,105.1305,105.1305,104.4693,104.4791,13021.0
2020-03-10 15:30:00,107.45,107.58,106.68,107.23,22868.0,104.4693,104.5957,103.7207,104.2554,22868.0
2020-03-10 15:35:00,107.22,107.73,107.11,107.56,19264.0,104.2457,104.7416,104.1388,104.5763,19264.0
2020-03-10 15:40:00,107.56,107.61,107.04,107.07,17199.0,104.5763,104.6249,104.0707,104.0999,17199.0
2020-03-10 15:45:00,107.04,107.16,106.87,107.07,46320.0,104.0707,104.1874,103.9054,104.0999,46320.0
2020-03-10 15:50:00,107.0,107.36,107.0,107.25,51157.0,104.0318,104.3818,104.0318,104.2749,51157.0
2020-03-10 15:55:00,107.28,107.42,106.9,107.42,64060.0,104.3041,104.4402,103.9346,104.4402,64060.0
2020-03-11 09:30:00,102.34,104.01,100.5,103.86,97192.0,99.5011,101.1248,97.7121,100.9789,97192.0
2020-03-11 09:35:00,103.83,104.21,102.21,102.21,46237.0,100.9498,101.3192,99.3747,99.3747,46237.0
2020-03-11 09:40:00,102.19,103.19,101.46,101.68,48729.0,99.3553,100.3275,98.6455,98.8594,48729.0
2020-03-11 09:45:00,101.68,102.56,101.42,101.79,44277.0,98.8594,99.715,98.6066,98.9664,44277.0
2020-03-11 09:50:00,101.7,102.36,101.63,101.8,37464.0,98.8788,99.5205,98.8108,98.9761,37464.0
2020-03-11 09:55:00,101.8,102.89,101.26,101.64,43929.0,98.9761,100.0358,98.4511,98.8205,43929.0
2020-03-11 10:00:00,101.63,101.85,101.11,101.56,37576.0,98.8108,99.0247,98.3052,98.7427,37576.0
2020-03-11 10:05:00,101.63,102.04,101.07,101.19,55201.0,98.8108,99.2094,98.2663,98.383,55201.0
2020-03-11 10:10:00,101.26,101.41,100.33,100.84,26635.0,98.4511,98.5969,97.5469,98.0427,26635.0
2020-03-11 10:15:00,100.75,101.02,99.85,100.32,48139.0,97.9552,98.2177,97.0802,97.5371,48139.0
2020-03-11 10:20:00,100.35,100.5,99.6,99.86,34065.0,97.5663,97.7121,96.8371,97.0899,34065.0
2020-03-11 10:25:00,99.83,100.5,99.1,99.82,31262.0,97.0607,97.7121,96.351,97.051,31262.0
2020-03-11 10:30:00,99.78,100.14,99.25,99.94,15692.0,97.0121,97.3621,96.4968,97.1677,15692.0
2020-03-11 10:35:00,99.89,100.01,99.44,99.75,21711.0,97.1191,97.2357,96.6815,96.9829,21711.0
2020-03-11 10:40:00,99.83,100.35,99.58,99.62,17885.0,97.0607,97.5663,96.8177,96.8565,17885.0
2020-03-11 10:45:00,99.51,100.67,99.5,99.51,19904.0,96.7496,97.8774,96.7399,96.7496,19904.0
2020-03-11 10:50:00,99.51,100.34,99.49,99.54,14850.0,96.7496,97.5566,96.7302,96.7788,14850.0
2020-03-11 10:55:00,99.45,100.33,99.11,100.23,25150.0,96.6913,97.5469,96.3607,97.4496,25150.0
2020-03-11 11:00:00,100.24,100.36,99.53,99.67,17939.0,97.4593,97.576,96.769,96.9052,17939.0
2020-03-11 11:05:00,99.67,100.3,99.48,100.3,17492.0,96.9052,97.5177,96.7204,97.5177,17492.0
2020-03-11 11:10:00,100.28,100.28,99.69,99.74,19882.0,97.4982,97.4982,96.9246,96.9732,19882.0
2020-03-11 11:15:00,99.73,99.85,99.27,99.31,24752.0,96.9635,97.0802,96.5163,96.5551,24752.0
2020-03-11 11:20:00,99.41,99.5,99.03,99.03,21908.0,96.6524,96.7399,96.2829,96.2829,21908.0
2020-03-11 11:25:00,99.14,100.38,98.81,100.06,39888.0,96.3899,97.5955,96.069,97.2843,39888.0
2020-03-11 11:30:00,100.08,100.52,99.76,100.52,13284.0,97.3038,97.7316,96.9927,97.7316,13284.0
2020-03-11 11:35:00,100.46,101.77,100.22,101.76,20152.0,97.6732,98.9469,97.4399,98.9372,20152.0
2020-03-11 11:40:00,101.76,101.79,100.8,100.82,28815.0,98.9372,98.9664,98.0038,98.0233,28815.0
2020-03-11 11:45:00,100.83,101.11,100.27,101.09,23444.0,98.033,98.3052,97.4885,98.2858,23444.0
2020-03-11 11:50:00,101.17,101.5,100.82,101.34,30417.0,98.3636,98.6844,98.0233,98.5288,30417.0
2020-03-11 11:55:00,101.2,101.2,100.49,100.98,26704.0,98.3927,98.3927,97.7024,98.1788,26704.0
2020-03-11 12:00:00,100.98,101.67,100.48,101.67,14382.0,98.1788,98.8497,97.6927,98.8497,14382.0
2020-03-11 12:05:00,101.71,102.28,101.28,102.21,14192.0,98.8886,99.4428,98.4705,99.3747,14192.0
2020-03-11 12:10:00,102.3,102.85,102.24,102.44,14616.0,99.4622,99.9969,99.4039,99.5983,14616.0
2020-03-11 12:15:00,102.59,103.81,102.54,103.48,16142.0,99.7442,100.9303,99.6955,100.6095,16142.0
2020-03-11 12:20:00,103.49,103.67,102.73,102.87,9772.0,100.6192,100.7942,99.8803,100.0164,9772.0
2020-03-11 12:25:00,102.73,102.91,102.32,102.59,9712.0,99.8803,100.0553,99.4817,99.7442,9712.0
2020-03-11 12:30:00,102.38,102.53,101.71,101.92,12691.0,99.54,99.6858,98.8886,99.0927,12691.0
2020-03-11 12:35:00,101.92,102.46,101.78,102.02,19013.0,99.0927,99.6178,98.9566,99.19,19013.0
2020-03-11 12:40:00,102.07,102.38,101.35,101.71,20137.0,99.2386,99.54,98.5386,98.8886,20137.0
2020-03-11 12:45:00,101.78,102.38,101.58,102.19,21335.0,98.9566,99.54,98.7622,99.3553,21335.0
2020-03-11 12:50:00,102.29,102.72,101.82,102.0,23071.0,99.4525,99.8706,98.9955,99.1705,23071.0
2020-03-11 12:55:00,101.98,102.25,101.37,102.03,13860.0,99.1511,99.4136,98.558,99.1997,13860.0
2020-03-11 13:00:00,101.98,101.98,101.16,101.36,11594.0,99.1511,99.1511,98.3538,98.5483,11594.0
2020-03-11 13:05:00,101.38,101.81,100.77,100.86,20085.0,98.5677,98.9858,97.9746,98.0622,20085.0
2020-03-11 13:10:00,100.95,101.39,100.76,101.08,13482.0,98.1497,98.5774,97.9649,98.276,13482.0
2020-03-11 13:15:00,101.09,101.85,101.01,101.31,13319.0,98.2858,99.0247,98.208,98.4997,13319.0
2020-03-11 13:20:00,101.39,102.14,101.39,101.57,10198.0,98.5774,99.3066,98.5774,98.7525,10198.0
2020-03-11 13:25:00,101.53,102.42,101.51,102.29,10703.0,98.7136,99.5789,98.6941,99.4525,10703.0
2020-03-11 13:30:00,102.37,102.51,101.99,102.18,8130.0,99.5303,99.6664,99.1608,99.3455,8130.0
2020-03-11 13:35:00,102.24,102.24,101.89,102.09,9510.0,99.4039,99.4039,99.0636,99.258,9510.0
2020-03-11 13:40:00,101.99,102.33,101.62,101.68,16046.0,99.1608,99.4914,98.8011,98.8594,16046.0
2020-03-11 13:45:00,101.68,102.35,101.43,102.03,9102.0,98.8594,99.5108,98.6163,99.1997,9102.0
2020-03-11 13:50:00,101.79,101.9,101.38,101.61,10876.0,98.9664,99.0733,98.5677,98.7913,10876.0
2020-03-11 13:55:00,101.62,102.36,101.53,102.06,12884.0,98.8011,99.5205,98.7136,99.2289,12884.0
2020-03-11 14:00:00,102.15,102.25,101.41,101.57,11425.0,99.3164,99.4136,98.5969,98.7525,11425.0
2020-03-11 14:05:00,101.5,102.15,101.1,101.16,11770.0,98.6844,99.3164,98.2955,98.3538,11770.0
2020-03-11 14:10:00,101.33,101.33,100.65,100.69,11189.0,98.5191,98.5191,97.858,97.8969,11189.0
2020-03-11 14:15:00,100.76,101.21,100.56,100.62,8033.0,97.9649,98.4024,97.7705,97.8288,8033.0
2020-03-11 14:20:00,100.59,100.83,100.51,100.63,8461.0,97.7996,98.033,97.7219,97.8385,8461.0
2020-03-11 14:25:00,100.73,101.0,100.56,100.87,9152.0,97.9358,98.1983,97.7705,98.0719,9152.0
2020-03-11 14:30:00,100.88,101.68,100.71,101.09,12210.0,98.0816,98.8594,97.9163,98.2858,12210.0
2020-03-11 14:35:00,101.19,101.38,100.55,101.23,12575.0,98.383,98.5677,97.7607,98.4219,12575.0
2020-03-11 14:40:00,101.3,101.91,100.28,100.3,17248.0,98.4899,99.083,97.4982,97.5177,17248.0
2020-03-11 14:45:00,100.39,100.83,100.12,100.13,19252.0,97.6052,98.033,97.3427,97.3524,19252.0
2020-03-11 14:50:00,100.18,100.69,99.91,100.33,15335.0,97.401,97.8969,97.1385,97.5469,15335.0
2020-03-11 14:55:00,100.34,100.83,100.02,100.04,14889.0,97.5566,98.033,97.2455,97.2649,14889.0
2020-03-11 15:00:00,100.32,100.69,99.73,99.73,15100.0,97.5371,97.8969,96.9635,96.9635,15100.0
2020-03-11 15:05:00,99.75,99.84,98.53,98.73,30477.0,96.9829,97.0704,95.7968,95.9912,30477.0
2020-03-11 15:10:00,98.73,99.39,98.73,98.98,35228.0,95.9912,96.6329,95.9912,96.2343,35228.0
2020-03-11 15:15:00,98.93,99.28,98.54,98.59,40696.0,96.1857,96.526,95.8065,95.8551,40696.0
2020-03-11 15:20:00,98.73,98.98,98.38,98.41,20536.0,95.9912,96.2343,95.6509,95.6801,20536.0
2020-03-11 15:25:00,98.42,99.82,98.41,99.32,33441.0,95.6898,97.051,95.6801,96.5649,33441.0
2020-03-11 15:30:00,99.42,100.71,99.31,100.49,16786.0,96.6621,97.9163,96.5551,97.7024,16786.0
2020-03-11 15:35:00,100.41,100.68,100.01,100.34,23619.0,97.6246,97.8871,97.2357,97.5566,23619.0
2020-03-11 15:40:00,100.47,100.69,99.75,99.87,23101.0,97.683,97.8969,96.9829,97.0996,23101.0
2020-03-11 15:45:00,100.01,100.5,99.75,100.2,17039.0,97.2357,97.7121,96.9829,97.4205,17039.0
2020-03-11 15:50:00,100.09,100.13,98.93,99.55,43849.0,97.3135,97.3524,96.1857,96.7885,43849.0
2020-03-11 15:55:00,99.62,100.34,99.5,99.72,74639.0,96.8565,97.5566,96.7399,96.9538,74639.0
2020-03-12 09:30:00,91.02,91.85,85.65,87.01,122502.0,88.4951,89.3021,83.2741,84.5963,122502.0
2020-03-12 09:35:00,86.81,87.23,86.68,87.07,5128.0,84.4019,84.8102,84.2755,84.6547,5128.0
2020-03-12 09:40:00,87.07,87.07,87.07,87.07,0.0,84.6547,84.6547,84.6547,84.6547,0.0
2020-03-12 09:45:00,87.07,87.07,87.07,87.07,0.0,84.6547,84.6547,84.6547,84.6547,0.0
2020-03-12 09:50:00,87.07,87.07,87.07,87.07,0.0,84.6547,84.6547,84.6547,84.6547,0.0
2020-03-12 09:55:00,86.75,86.75,83.76,85.56,107998.0,84.3436,84.3436,81.4365,83.1866,107998.0
2020-03-12 10:00:00,85.58,87.07,85.16,86.02,50753.0,83.206,84.6547,82.7977,83.6338,50753.0
2020-03-12 10:05:00,86.22,86.75,85.85,86.6,43319.0,83.8283,84.3436,83.4685,84.1977,43319.0
2020-03-12 10:10:00,86.61,87.34,86.24,86.87,50482.0,84.2074,84.9172,83.8477,84.4602,50482.0
2020-03-12 10:15:00,86.9,88.27,86.76,87.97,48310.0,84.4894,85.8214,84.3533,85.5297,48310.0
2020-03-12 10:20:00,87.9,87.9,87.21,87.81,32898.0,85.4617,85.4617,84.7908,85.3742,32898.0
2020-03-12 10:25:00,87.86,88.17,87.38,87.78,31273.0,85.4228,85.7242,84.9561,85.345,31273.0
2020-03-12 10:30:00,87.91,89.25,87.76,89.0,46842.0,85.4714,86.7742,85.3255,86.5311,46842.0
2020-03-12 10:35:00,88.9,89.23,88.3,88.77,19763.0,86.4339,86.7548,85.8506,86.3075,19763.0
2020-03-12 10:40:00,88.87,89.36,88.68,89.04,19574.0,86.4048,86.8812,86.22,86.57,19574.0
2020-03-12 10:45:00,89.03,90.49,89.03,90.47,52248.0,86.5603,87.9798,86.5603,87.9604,52248.0
2020-03-12 10:50:00,90.47,92.0,90.36,91.86,55792.0,87.9604,89.4479,87.8534,89.3118,55792.0
2020-03-12 10:55:00,91.86,92.77,91.68,92.72,44508.0,89.3118,90.1966,89.1368,90.148,44508.0
2020-03-12 11:00:00,92.62,92.66,92.26,92.47,67786.0,90.0507,90.0896,89.7007,89.9049,67786.0
2020-03-12 11:05:00,92.48,92.55,91.05,91.05,48181.0,89.9146,89.9827,88.5243,88.5243,48181.0
2020-03-12 11:10:00,90.98,90.99,89.72,89.73,31541.0,88.4562,88.4659,87.2312,87.2409,31541.0
2020-03-12 11:15:00,89.73,89.86,88.66,88.7,46403.0,87.2409,87.3673,86.2006,86.2395,46403.0
2020-03-12 11:20:00,88.55,88.88,88.37,88.58,58526.0,86.0936,86.4145,85.9186,86.1228,58526.0
2020-03-12 11:25:00,88.62,89.35,88.4,89.02,35204.0,86.1617,86.8714,85.9478,86.5506,35204.0
2020-03-12 11:30:00,89.07,89.44,88.82,89.16,26494.0,86.5992,86.9589,86.3561,86.6867,26494.0
2020-03-12 11:35:00,89.18,89.59,88.76,88.87,20077.0,86.7062,87.1048,86.2978,86.4048,20077.0
2020-03-12 11:40:00,88.92,89.91,88.83,89.88,32765.0,86.4534,87.4159,86.3659,87.3867,32765.0
2020-03-12 11:45:00,89.73,89.83,89.05,89.05,21739.0,87.2409,87.3381,86.5798,86.5798,21739.0
2020-03-12 11:50:00,89.03,89.2,88.51,89.06,22677.0,86.5603,86.7256,86.0547,86.5895,22677.0
2020-03-12 11:55:00,89.06,89.15,88.26,88.4,28332.0,86.5895,86.677,85.8117,85.9478,28332.0
2020-03-12 12:00:00,88.4,88.81,88.3,88.5,32256.0,85.9478,86.3464,85.8506,86.045,32256.0
2020-03-12 12:05:00,88.46,88.71,88.43,88.56,12542.0,86.0061,86.2492,85.977,86.1034,12542.0
2020-03-12 12:10:00,88.57,89.29,88.56,89.23,36407.0,86.1131,86.8131,86.1034,86.7548,36407.0
2020-03-12 12:15:00,89.21,89.77,89.2,89.53,25155.0,86.7353,87.2798,86.7256,87.0464,25155.0
2020-03-12 12:20:00,89.49,90.98,89.49,90.67,32569.0,87.0076,88.4562,87.0076,88.1548,32569.0
2020-03-12 12:25:00,90.73,90.74,90.18,90.35,25305.0,88.2132,88.2229,87.6784,87.8437,25305.0
2020-03-12 12:30:00,90.27,90.31,89.07,89.07,63990.0,87.7659,87.8048,86.5992,86.5992,63990.0
2020-03-12 12:35:00,89.08,89.12,88.55,88.68,15460.0,86.6089,86.6478,86.0936,86.22,15460.0
2020-03-12 12:40:00,88.66,88.66,88.03,88.2,27957.0,86.2006,86.2006,85.5881,85.7533,27957.0
2020-03-12 12:45:00,88.26,88.45,87.44,87.65,25986.0,85.8117,85.9964,85.0144,85.2186,25986.0
2020-03-12 12:50:00,87.57,89.98,87.45,89.86,36020.0,85.1408,87.484,85.0241,87.3673,36020.0
2020-03-12 12:55:00,89.86,91.98,89.2,91.25,63268.0,87.3673,89.4285,86.7256,88.7187,63268.0
2020-03-12 13:00:00,91.17,92.66,90.19,92.52,44741.0,88.641,90.0896,87.6881,89.9535,44741.0
2020-03-12 13:05:00,92.66,94.05,92.15,92.64,41550.0,90.0896,91.4411,89.5938,90.0702,41550.0
2020-03-12 13:10:00,92.54,92.67,91.06,91.14,24571.0,89.9729,90.0993,88.534,88.6118,24571.0
2020-03-12 13:15:00,91.24,91.27,90.49,90.86,15443.0,88.709,88.7382,87.9798,88.3395,15443.0
2020-03-12 13:20:00,90.84,90.9,90.25,90.4,18164.0,88.3201,88.3784,87.7465,87.8923,18164.0
2020-03-12 13:25:00,90.49,90.8,90.28,90.43,19221.0,87.9798,88.2812,87.7756,87.9215,19221.0
2020-03-12 13:30:00,90.45,90.79,89.67,89.69,14459.0,87.9409,88.2715,87.1826,87.202,14459.0
2020-03-12 13:35:00,89.71,89.77,88.41,88.43,11893.0,87.2215,87.2798,85.9575,85.977,11893.0
2020-03-12 13:40:00,88.43,88.44,88.01,88.08,18282.0,85.977,85.9867,85.5686,85.6367,18282.0
2020-03-12 13:45:00,88.02,88.23,87.57,88.2,20117.0,85.5783,85.7825,85.1408,85.7533,20117.0
2020-03-12 13:50:00,88.2,88.45,87.78,88.01,12455.0,85.7533,85.9964,85.345,85.5686,12455.0
2020-03-12 13:55:00,87.76,88.29,87.53,88.11,15226.0,85.3255,85.8408,85.1019,85.6658,15226.0
2020-03-12 14:00:00,88.2,88.51,87.81,88.46,14885.0,85.7533,86.0547,85.3742,86.0061,14885.0
2020-03-12 14:05:00,88.47,88.57,87.55,87.74,21271.0,86.0158,86.1131,85.1214,85.3061,21271.0
2020-03-12 14:10:00,87.82,87.9,86.81,87.05,22020.0,85.3839,85.4617,84.4019,84.6352,22020.0
2020-03-12 14:15:00,87.0,87.31,86.93,86.94,15012.0,84.5866,84.888,84.5186,84.5283,15012.0
2020-03-12 14:20:00,86.99,87.0,86.51,86.63,16632.0,84.5769,84.5866,84.1102,84.2269,16632.0
2020-03-12 14:25:00,86.63,87.18,86.51,86.7,48287.0,84.2269,84.7616,84.1102,84.2949,48287.0
2020-03-12 14:30:00,86.7,87.03,86.66,86.97,19288.0,84.2949,84.6158,84.2561,84.5575,19288.0
2020-03-12 14:35:00,86.98,87.04,86.81,86.93,16934.0,84.5672,84.6255,84.4019,84.5186,16934.0
2020-03-12 14:40:00,86.95,87.23,86.89,87.0,26713.0,84.538,84.8102,84.4797,84.5866,26713.0
2020-03-12 14:45:00,87.06,88.02,86.99,88.01,21832.0,84.645,85.5783,84.5769,85.5686,21832.0
2020-03-12 14:50:00,88.01,88.38,87.76,87.76,28460.0,85.5686,85.9283,85.3255,85.3255,28460.0
2020-03-12 14:55:00,87.86,88.02,87.59,87.59,18232.0,85.4228,85.5783,85.1603,85.1603,18232.0
2020-03-12 15:00:00,87.59,87.87,87.44,87.78,40935.0,85.1603,85.4325,85.0144,85.345,40935.0
2020-03-12 15:05:00,87.76,88.17,87.38,87.75,18337.0,85.3255,85.7242,84.9561,85.3158,18337.0
2020-03-12 15:10:00,87.68,88.08,87.55,87.7,18265.0,85.2478,85.6367,85.1214,85.2672,18265.0
2020-03-12 15:15:00,87.73,87.79,87.61,87.65,21102.0,85.2964,85.3547,85.1797,85.2186,21102.0
2020-03-12 15:20:00,87.65,87.65,86.82,86.87,32510.0,85.2186,85.2186,84.4116,84.4602,32510.0
2020-03-12 15:25:00,86.86,86.95,86.11,86.13,33134.0,84.4505,84.538,83.7213,83.7408,33134.0
2020-03-12 15:30:00,86.16,86.52,86.16,86.49,36604.0,83.7699,84.1199,83.7699,84.0908,36604.0
2020-03-12 15:35:00,86.47,86.84,86.46,86.71,33965.0,84.0713,84.4311,84.0616,84.3047,33965.0
2020-03-12 15:40:00,86.71,87.14,86.4,86.43,48130.0,84.3047,84.7227,84.0033,84.0324,48130.0
2020-03-12 15:45:00,86.45,86.51,85.65,85.66,53377.0,84.0519,84.1102,83.2741,83.2838,53377.0
2020-03-12 15:50:00,85.67,86.01,84.23,84.3,96170.0,83.2935,83.6241,81.8935,81.9615,96170.0
2020-03-12 15:55:00,84.24,84.35,83.0,83.23,124281.0,81.9032,82.0101,80.6976,80.9212,124281.0
2020-03-13 09:30:00,90.2,91.45,88.65,88.65,65540.0,87.6979,88.9132,86.1909,86.1909,65540.0
2020-03-13 09:35:00,88.65,88.69,87.03,87.21,95153.0,86.1909,86.2297,84.6158,84.7908,95153.0
2020-03-13 09:40:00,87.21,88.21,86.22,88.21,24711.0,84.7908,85.7631,83.8283,85.7631,24711.0
2020-03-13 09:45:00,88.21,89.5,87.96,89.0,45269.0,85.7631,87.0173,85.52,86.5311,45269.0
2020-03-13 09:50:00,89.0,89.1,87.96,88.28,45160.0,86.5311,86.6284,85.52,85.8311,45160.0
2020-03-13 09:55:00,88.29,88.7,88.21,88.48,31799.0,85.8408,86.2395,85.7631,86.0256,31799.0
2020-03-13 10:00:00,88.48,90.42,88.39,89.98,37954.0,86.0256,87.9118,85.9381,87.484,37954.0
2020-03-13 10:05:00,89.98,90.05,89.15,89.23,23514.0,87.484,87.552,86.677,86.7548,23514.0
2020-03-13 10:10:00,89.02,89.14,88.32,88.54,16762.0,86.5506,86.6673,85.87,86.0839,16762.0
2020-03-13 10:15:00,88.63,89.97,88.57,89.76,19773.0,86.1714,87.4742,86.1131,87.2701,19773.0
2020-03-13 10:20:00,89.78,90.5,89.33,90.0,25973.0,87.2895,87.9895,86.852,87.5034,25973.0
2020-03-13 10:25:00,90.08,90.45,89.66,89.81,20974.0,87.5812,87.9409,87.1728,87.3187,20974.0
2020-03-13 10:30:00,89.95,91.09,89.82,90.86,28701.0,87.4548,88.5632,87.3284,88.3395,28701.0
2020-03-13 10:35:00,90.89,91.06,90.37,90.7,16652.0,88.3687,88.534,87.8631,88.184,16652.0
2020-03-13 10:40:00,90.95,91.43,90.94,91.15,13590.0,88.4271,88.8937,88.4173,88.6215,13590.0
2020-03-13 10:45:00,91.2,91.56,91.13,91.14,17363.0,88.6701,89.0201,88.6021,88.6118,17363.0
2020-03-13 10:50:00,91.12,91.51,90.7,90.7,15131.0,88.5923,88.9715,88.184,88.184,15131.0
2020-03-13 10:55:00,90.65,90.66,88.5,88.51,35182.0,88.1354,88.1451,86.045,86.0547,35182.0
2020-03-13 11:00:00,88.5,88.89,88.26,88.78,18672.0,86.045,86.4242,85.8117,86.3172,18672.0
2020-03-13 11:05:00,88.78,88.78,88.23,88.52,17607.0,86.3172,86.3172,85.7825,86.0645,17607.0
2020-03-13 11:10:00,88.52,88.57,86.74,87.2,37210.0,86.0645,86.1131,84.3338,84.7811,37210.0
2020-03-13 11:15:00,87.26,87.28,86.2,86.32,29899.0,84.8394,84.8589,83.8088,83.9255,29899.0
2020-03-13 11:20:00,86.32,86.75,85.41,85.53,21563.0,83.9255,84.3436,83.0407,83.1574,21563.0
2020-03-13 11:25:00,85.74,86.52,85.16,85.18,16553.0,83.3616,84.1199,82.7977,82.8171,16553.0
2020-03-13 11:30:00,85.3,85.41,84.35,84.65,19368.0,82.9338,83.0407,82.0101,82.3018,19368.0
2020-03-13 11:35:00,84.56,85.31,83.58,84.05,27052.0,82.2143,82.9435,81.2615,81.7185,27052.0
2020-03-13 11:40:00,83.91,83.97,83.33,83.85,17478.0,81.5823,81.6407,81.0184,81.524,17478.0
2020-03-13 11:45:00,84.05,84.1,83.01,83.02,46024.0,81.7185,81.7671,80.7073,80.717,46024.0
2020-03-13 11:50:00,83.05,83.7,83.01,83.66,20617.0,80.7462,81.3782,80.7073,81.3393,20617.0
2020-03-13 11:55:00,83.66,85.71,83.66,84.67,15460.0,81.3393,83.3324,81.3393,82.3213,15460.0
2020-03-13 12:00:00,84.84,84.98,83.57,83.65,21175.0,82.4865,82.6227,81.2518,81.3296,21175.0
2020-03-13 12:05:00,83.73,83.86,83.31,83.75,13522.0,81.4073,81.5337,80.999,81.4268,13522.0
2020-03-13 12:10:00,83.67,84.2,83.37,84.0,13335.0,81.349,81.8643,81.0573,81.6698,13335.0
2020-03-13 12:15:00,83.9,84.69,83.72,84.66,17359.0,81.5726,82.3407,81.3976,82.3115,17359.0
2020-03-13 12:20:00,84.6,85.5,84.57,84.97,23651.0,82.2532,83.1282,82.224,82.6129,23651.0
2020-03-13 12:25:00,84.91,85.52,84.53,85.05,15729.0,82.5546,83.1477,82.1851,82.6907,15729.0
2020-03-13 12:30:00,85.09,86.67,84.99,86.45,13197.0,82.7296,84.2658,82.6324,84.0519,13197.0
2020-03-13 12:35:00,86.29,86.3,85.5,86.09,14412.0,83.8963,83.906,83.1282,83.7019,14412.0
2020-03-13 12:40:00,86.17,86.76,85.93,86.31,33990.0,83.7797,84.3533,83.5463,83.9158,33990.0
2020-03-13 12:45:00,86.33,86.8,86.18,86.35,21376.0,83.9352,84.3922,83.7894,83.9547,21376.0
2020-03-13 12:50:00,86.52,87.11,86.45,86.9,19567.0,84.1199,84.6936,84.0519,84.4894,19567.0
2020-03-13 12:55:00,86.84,86.97,86.33,86.35,12539.0,84.4311,84.5575,83.9352,83.9547,12539.0
2020-03-13 13:00:00,86.39,86.93,86.1,86.13,10346.0,83.9935,84.5186,83.7116,83.7408,10346.0
2020-03-13 13:05:00,86.07,86.59,85.91,86.48,9192.0,83.6824,84.188,83.5269,84.0811,9192.0
2020-03-13 13:10:00,86.51,87.37,86.46,87.28,21164.0,84.1102,84.9464,84.0616,84.8589,21164.0
2020-03-13 13:15:00,87.33,87.76,86.76,87.39,12546.0,84.9075,85.3255,84.3533,84.9658,12546.0
2020-03-13 13:20:00,87.42,88.13,87.42,88.04,10375.0,84.995,85.6853,84.995,85.5978,10375.0
2020-03-13 13:25:00,88.12,88.71,88.11,88.55,15487.0,85.6756,86.2492,85.6658,86.0936,15487.0
2020-03-13 13:30:00,88.5,88.91,88.5,88.65,14196.0,86.045,86.4436,86.045,86.1909,14196.0
2020-03-13 13:35:00,88.63,88.82,88.27,88.77,16597.0,86.1714,86.3561,85.8214,86.3075,16597.0
2020-03-13 13:40:00,88.73,89.28,88.49,88.58,13564.0,86.2686,86.8034,86.0353,86.1228,13564.0
2020-03-13 13:45:00,88.63,89.54,88.62,89.42,16721.0,86.1714,87.0562,86.1617,86.9395,16721.0
2020-03-13 13:50:00,89.44,89.68,89.24,89.52,12794.0,86.9589,87.1923,86.7645,87.0367,12794.0
2020-03-13 13:55:00,89.49,89.53,88.99,89.18,9102.0,87.0076,87.0464,86.5214,86.7062,9102.0
2020-03-13 14:00:00,89.36,89.36,88.46,89.09,14897.0,86.8812,86.8812,86.0061,86.6186,14897.0
2020-03-13 14:05:00,89.11,89.25,86.9,87.08,20122.0,86.6381,86.7742,84.4894,84.6644,20122.0
2020-03-13 14:10:00,86.88,87.44,86.6,87.0,23826.0,84.47,85.0144,84.1977,84.5866,23826.0
2020-03-13 14:15:00,86.74,87.35,86.63,87.0,10932.0,84.3338,84.9269,84.2269,84.5866,10932.0
2020-03-13 14:20:00,87.01,87.47,86.73,87.39,8117.0,84.5963,85.0436,84.3241,84.9658,8117.0
2020-03-13 14:25:00,87.38,87.48,86.83,87.11,12002.0,84.9561,85.0533,84.4213,84.6936,12002.0
2020-03-13 14:30:00,87.08,87.25,86.58,87.25,9721.0,84.6644,84.8297,84.1783,84.8297,9721.0
2020-03-13 14:35:00,87.26,87.39,86.25,86.43,9378.0,84.8394,84.9658,83.8574,84.0324,9378.0
2020-03-13 14:40:00,86.37,87.81,86.37,87.8,15161.0,83.9741,85.3742,83.9741,85.3644,15161.0
2020-03-13 14:45:00,87.53,87.93,87.12,87.26,11216.0,85.1019,85.4908,84.7033,84.8394,11216.0
2020-03-13 14:50:00,87.34,87.34,86.87,87.04,12396.0,84.9172,84.9172,84.4602,84.6255,12396.0
2020-03-13 14:55:00,87.03,87.56,87.01,87.23,13373.0,84.6158,85.1311,84.5963,84.8102,13373.0
2020-03-13 15:00:00,87.19,88.19,87.06,87.79,22020.0,84.7714,85.7436,84.645,85.3547,22020.0
2020-03-13 15:05:00,87.93,88.54,87.93,88.2,8550.0,85.4908,86.0839,85.4908,85.7533,8550.0
2020-03-13 15:10:00,88.2,88.47,87.3,87.77,25540.0,85.7533,86.0158,84.8783,85.3353,25540.0
2020-03-13 15:15:00,87.97,88.5,87.97,87.98,10128.0,85.5297,86.045,85.5297,85.5394,10128.0
2020-03-13 15:20:00,88.05,88.79,87.99,88.69,17759.0,85.6075,86.327,85.5492,86.2297,17759.0
2020-03-13 15:25:00,88.67,88.86,88.4,88.6,21674.0,86.2103,86.395,85.9478,86.1422,21674.0
2020-03-13 15:30:00,88.52,88.69,87.19,87.46,25930.0,86.0645,86.2297,84.7714,85.0339,25930.0
2020-03-13 15:35:00,87.53,88.94,86.89,88.61,26023.0,85.1019,86.4728,84.4797,86.152,26023.0
2020-03-13 15:40:00,88.03,88.82,88.03,88.18,25780.0,85.5881,86.3561,85.5881,85.7339,25780.0
2020-03-13 15:45:00,88.26,89.74,88.23,89.26,33901.0,85.8117,87.2506,85.7825,86.7839,33901.0
2020-03-13 15:50:00,89.33,89.77,88.25,88.8,65598.0,86.852,87.2798,85.802,86.3367,65598.0
2020-03-13 15:55:00,88.76,91.01,87.85,90.99,86058.0,86.2978,88.4854,85.413,88.4659,86058.0
2020-03-16 09:30:00,80.0,80.0,80.0,80.0,0.0,77.7808,77.7808,77.7808,77.7808,0.0
2020-03-16 09:35:00,80.0,80.0,80.0,80.0,0.0,77.7808,77.7808,77.7808,77.7808,0.0
2020-03-16 09:40:00,80.0,80.0,80.0,80.0,0.0,77.7808,77.7808,77.7808,77.7808,0.0
2020-03-16 09:45:00,78.0,78.0,76.46,76.72,63709.0,75.8363,75.8363,74.339,74.5918,63709.0
2020-03-16 09:50:00,76.72,79.49,76.09,79.43,49589.0,74.5918,77.285,73.9793,77.2266,49589.0
2020-03-16 09:55:00,79.5,80.71,79.45,80.25,45144.0,77.2947,78.4711,77.2461,78.0239,45144.0
2020-03-16 10:00:00,80.13,81.44,79.62,79.86,30989.0,77.9072,79.1809,77.4113,77.6447,30989.0
2020-03-16 10:05:00,80.03,81.79,80.02,81.22,31664.0,77.81,79.5212,77.8003,78.967,31664.0
2020-03-16 10:10:00,80.93,81.46,80.61,81.16,25379.0,78.685,79.2003,78.3739,78.9086,25379.0
2020-03-16 10:15:00,81.16,82.19,80.82,81.13,25573.0,78.9086,79.9101,78.5781,78.8795,25573.0
2020-03-16 10:20:00,81.1,81.98,80.56,81.59,33075.0,78.8503,79.7059,78.3253,79.3267,33075.0
2020-03-16 10:25:00,81.49,82.26,81.07,81.12,19100.0,79.2295,79.9781,78.8211,78.8697,19100.0
2020-03-16 10:30:00,81.26,82.89,81.12,82.85,43102.0,79.0059,80.5906,78.8697,80.5517,43102.0
2020-03-16 10:35:00,83.06,83.37,81.86,83.17,36721.0,80.7559,81.0573,79.5892,80.8629,36721.0
2020-03-16 10:40:00,83.37,83.71,82.12,83.71,36265.0,81.0573,81.3879,79.842,81.3879,36265.0
2020-03-16 10:45:00,83.72,85.39,83.72,84.61,30767.0,81.3976,83.0213,81.3976,82.2629,30767.0
2020-03-16 10:50:00,84.4,85.02,83.9,84.97,46020.0,82.0587,82.6616,81.5726,82.6129,46020.0
2020-03-16 10:55:00,85.05,85.3,84.31,84.64,35153.0,82.6907,82.9338,81.9712,82.2921,35153.0
2020-03-16 11:00:00,84.53,85.48,84.08,84.92,26949.0,82.1851,83.1088,81.7476,82.5643,26949.0
2020-03-16 11:05:00,84.88,85.72,84.5,85.28,27710.0,82.5254,83.3421,82.156,82.9143,27710.0
2020-03-16 11:10:00,85.14,86.87,85.13,86.28,33212.0,82.7782,84.4602,82.7685,83.8866,33212.0
2020-03-16 11:15:00,86.13,86.7,85.66,86.48,46100.0,83.7408,84.2949,83.2838,84.0811,46100.0
2020-03-16 11:20:00,86.48,86.81,85.89,86.63,18936.0,84.0811,84.4019,83.5074,84.2269,18936.0
2020-03-16 11:25:00,86.62,86.86,85.67,86.3,15312.0,84.2172,84.4505,83.2935,83.906,15312.0
2020-03-16 11:30:00,86.3,87.0,86.25,86.25,20193.0,83.906,84.5866,83.8574,83.8574,20193.0
2020-03-16 11:35:00,86.26,87.4,86.08,87.22,30125.0,83.8672,84.9755,83.6921,84.8005,30125.0
2020-03-16 11:40:00,87.3,87.3,85.51,85.51,29227.0,84.8783,84.8783,83.138,83.138,29227.0
2020-03-16 11:45:00,85.38,85.9,84.61,85.78,22832.0,83.0116,83.5171,82.2629,83.4005,22832.0
2020-03-16 11:50:00,86.02,87.21,86.02,87.2,26209.0,83.6338,84.7908,83.6338,84.7811,26209.0
2020-03-16 11:55:00,87.2,88.53,87.13,88.49,28584.0,84.7811,86.0742,84.713,86.0353,28584.0
2020-03-16 12:00:00,88.78,89.93,88.45,89.86,30432.0,86.3172,87.4353,85.9964,87.3673,30432.0
2020-03-16 12:05:00,89.87,89.88,88.87,88.97,23443.0,87.377,87.3867,86.4048,86.502,23443.0
2020-03-16 12:10:00,88.95,89.47,88.74,88.81,16952.0,86.4825,86.9881,86.2784,86.3464,16952.0
2020-03-16 12:15:00,88.96,89.7,88.85,89.44,19545.0,86.4923,87.2117,86.3853,86.9589,19545.0
2020-03-16 12:20:00,89.34,89.74,89.06,89.06,15709.0,86.8617,87.2506,86.5895,86.5895,15709.0
2020-03-16 12:25:00,89.22,89.81,88.64,88.91,19494.0,86.745,87.3187,86.1811,86.4436,19494.0
2020-03-16 12:30:00,88.82,89.39,88.81,89.24,13038.0,86.3561,86.9103,86.3464,86.7645,13038.0
2020-03-16 12:35:00,89.11,89.83,89.11,89.3,11175.0,86.6381,87.3381,86.6381,86.8228,11175.0
2020-03-16 12:40:00,89.44,89.87,89.36,89.59,16869.0,86.9589,87.377,86.8812,87.1048,16869.0
2020-03-16 12:45:00,89.64,89.77,89.36,89.54,18153.0,87.1534,87.2798,86.8812,87.0562,18153.0
2020-03-16 12:50:00,89.63,89.81,89.17,89.4,22107.0,87.1437,87.3187,86.6964,86.9201,22107.0
2020-03-16 12:55:00,89.33,89.33,87.84,88.81,21896.0,86.852,86.852,85.4033,86.3464,21896.0
2020-03-16 13:00:00,88.75,89.13,87.87,87.9,24369.0,86.2881,86.6575,85.4325,85.4617,24369.0
2020-03-16 13:05:00,87.94,87.94,87.36,87.75,12068.0,85.5006,85.5006,84.9366,85.3158,12068.0
2020-03-16 13:10:00,87.61,89.58,87.61,89.31,18498.0,85.1797,87.0951,85.1797,86.8325,18498.0
2020-03-16 13:15:00,89.31,89.31,88.42,88.7,11087.0,86.8325,86.8325,85.9672,86.2395,11087.0
2020-03-16 13:20:00,88.77,90.28,88.59,90.28,14735.0,86.3075,87.7756,86.1325,87.7756,14735.0
2020-03-16 13:25:00,90.37,90.39,89.1,89.14,22537.0,87.8631,87.8826,86.6284,86.6673,22537.0
2020-03-16 13:30:00,89.12,89.27,88.15,88.24,16666.0,86.6478,86.7937,85.7047,85.7922,16666.0
2020-03-16 13:35:00,88.27,88.28,87.35,87.52,33650.0,85.8214,85.8311,84.9269,85.0922,33650.0
2020-03-16 13:40:00,87.53,87.68,87.3,87.3,13569.0,85.1019,85.2478,84.8783,84.8783,13569.0
2020-03-16 13:45:00,87.27,87.54,86.86,87.3,17138.0,84.8491,85.1116,84.4505,84.8783,17138.0
2020-03-16 13:50:00,87.21,87.63,86.49,86.81,8968.0,84.7908,85.1991,84.0908,84.4019,8968.0
2020-03-16 13:55:00,86.8,87.44,86.8,87.37,46610.0,84.3922,85.0144,84.3922,84.9464,46610.0
2020-03-16 14:00:00,87.37,87.37,86.43,86.72,30629.0,84.9464,84.9464,84.0324,84.3144,30629.0
2020-03-16 14:05:00,86.83,87.42,86.67,86.87,15592.0,84.4213,84.995,84.2658,84.4602,15592.0
2020-03-16 14:10:00,86.83,87.0,86.21,87.0,16757.0,84.4213,84.5866,83.8185,84.5866,16757.0
2020-03-16 14:15:00,87.14,87.16,86.24,86.51,10080.0,84.7227,84.7422,83.8477,84.1102,10080.0
2020-03-16 14:20:00,86.63,86.81,85.85,85.85,15051.0,84.2269,84.4019,83.4685,83.4685,15051.0
2020-03-16 14:25:00,86.0,86.75,85.65,86.75,13474.0,83.6144,84.3436,83.2741,84.3436,13474.0
2020-03-16 14:30:00,86.75,87.56,85.97,87.47,30346.0,84.3436,85.1311,83.5852,85.0436,30346.0
2020-03-16 14:35:00,87.88,87.96,85.7,86.38,20274.0,85.4422,85.52,83.3227,83.9838,20274.0
2020-03-16 14:40:00,86.14,86.54,85.65,86.54,10676.0,83.7505,84.1394,83.2741,84.1394,10676.0
2020-03-16 14:45:00,86.54,86.89,85.68,85.88,15190.0,84.1394,84.4797,83.3032,83.4977,15190.0
2020-03-16 14:50:00,86.0,86.7,85.87,86.57,16865.0,83.6144,84.2949,83.488,84.1686,16865.0
2020-03-16 14:55:00,86.5,87.82,86.5,87.38,23911.0,84.1005,85.3839,84.1005,84.9561,23911.0
2020-03-16 15:00:00,87.1,87.69,86.29,86.48,18427.0,84.6839,85.2575,83.8963,84.0811,18427.0
2020-03-16 15:05:00,86.59,87.34,86.58,86.66,16954.0,84.188,84.9172,84.1783,84.2561,16954.0
2020-03-16 15:10:00,86.69,87.0,85.86,85.86,17902.0,84.2852,84.5866,83.4782,83.4782,17902.0
2020-03-16 15:15:00,85.99,86.34,85.04,85.11,28847.0,83.6046,83.9449,82.681,82.7491,28847.0
2020-03-16 15:20:00,85.09,85.48,84.76,85.22,21728.0,82.7296,83.1088,82.4088,82.856,21728.0
2020-03-16 15:25:00,85.4,86.22,85.32,86.17,20746.0,83.031,83.8283,82.9532,83.7797,20746.0
2020-03-16 15:30:00,86.19,86.29,85.81,85.9,35067.0,83.7991,83.8963,83.4296,83.5171,35067.0
2020-03-16 15:35:00,85.95,85.96,84.46,84.73,38139.0,83.5658,83.5755,82.1171,82.3796,38139.0
2020-03-16 15:40:00,84.82,85.91,84.5,85.9,48839.0,82.4671,83.5269,82.156,83.5171,48839.0
2020-03-16 15:45:00,85.81,86.06,84.92,85.02,46891.0,83.4296,83.6727,82.5643,82.6616,46891.0
2020-03-16 15:50:00,85.02,85.31,83.6,83.62,48379.0,82.6616,82.9435,81.2809,81.3004,48379.0
2020-03-16 15:55:00,83.65,83.69,82.85,83.22,89482.0,81.3296,81.3684,80.5517,80.9115,89482.0
2020-03-17 09:30:00,85.1,86.03,83.96,83.96,41966.0,82.7393,83.6435,81.631,81.631,41966.0
2020-03-17 09:35:00,84.27,84.47,81.26,81.34,19248.0,81.9324,82.1268,79.0059,79.0836,19248.0
2020-03-17 09:40:00,81.15,81.15,79.33,79.38,33277.0,78.8989,78.8989,77.1294,77.178,33277.0
2020-03-17 09:45:00,79.68,80.52,78.59,79.02,28106.0,77.4697,78.2864,76.4099,76.828,28106.0
2020-03-17 09:50:00,77.89,79.25,77.35,77.46,15864.0,75.7293,77.0516,75.2043,75.3113,15864.0
2020-03-17 09:55:00,77.45,77.98,77.09,77.48,18490.0,75.3015,75.8168,74.9515,75.3307,18490.0
2020-03-17 10:00:00,77.66,78.47,77.23,78.31,19313.0,75.5057,76.2932,75.0876,76.1377,19313.0
2020-03-17 10:05:00,78.28,79.08,78.21,78.4,21554.0,76.1085,76.8863,76.0405,76.2252,21554.0
2020-03-17 10:10:00,78.17,78.5,77.4,77.41,39264.0,76.0016,76.3224,75.2529,75.2627,39264.0
2020-03-17 10:15:00,77.4,78.19,77.0,77.45,31602.0,75.2529,76.021,74.864,75.3015,31602.0
2020-03-17 10:20:00,77.41,78.38,77.27,77.77,35849.0,75.2627,76.2057,75.1265,75.6127,35849.0
2020-03-17 10:25:00,77.51,77.98,77.48,77.58,8959.0,75.3599,75.8168,75.3307,75.4279,8959.0
2020-03-17 10:30:00,77.86,78.27,76.34,76.35,36538.0,75.7002,76.0988,74.2223,74.2321,36538.0
2020-03-17 10:35:00,76.31,77.32,76.16,76.35,16473.0,74.1932,75.1751,74.0473,74.2321,16473.0
2020-03-17 10:40:00,76.26,76.89,76.14,76.8,7407.0,74.1446,74.7571,74.0279,74.6696,7407.0
2020-03-17 10:45:00,76.87,77.54,76.67,76.89,21103.0,74.7376,75.389,74.5432,74.7571,21103.0
2020-03-17 10:50:00,76.78,76.88,75.64,75.92,44375.0,74.6501,74.7474,73.5418,73.814,44375.0
2020-03-17 10:55:00,75.78,75.97,74.62,75.97,26215.0,73.6779,73.8626,72.55,73.8626,26215.0
2020-03-17 11:00:00,75.93,76.12,75.17,75.31,19470.0,73.8237,74.0084,73.0848,73.2209,19470.0
2020-03-17 11:05:00,75.36,76.34,75.31,76.26,11753.0,73.2695,74.2223,73.2209,74.1446,11753.0
2020-03-17 11:10:00,76.28,78.1,76.27,78.1,33380.0,74.164,75.9335,74.1543,75.9335,33380.0
2020-03-17 11:15:00,78.03,78.69,77.95,78.02,22927.0,75.8655,76.5071,75.7877,75.8557,22927.0
2020-03-17 11:20:00,78.21,78.88,78.0,78.21,37122.0,76.0405,76.6919,75.8363,76.0405,37122.0
2020-03-17 11:25:00,78.04,78.84,78.04,78.18,23648.0,75.8752,76.653,75.8752,76.0113,23648.0
2020-03-17 11:30:00,78.19,79.55,78.09,79.29,13292.0,76.021,77.3433,75.9238,77.0905,13292.0
2020-03-17 11:35:00,79.29,79.44,78.47,78.48,10909.0,77.0905,77.2363,76.2932,76.303,10909.0
2020-03-17 11:40:00,78.79,79.67,78.57,79.51,9568.0,76.6044,77.46,76.3905,77.3044,9568.0
2020-03-17 11:45:00,79.49,79.84,78.54,78.85,16182.0,77.285,77.6252,76.3613,76.6627,16182.0
2020-03-17 11:50:00,78.85,79.4,78.8,79.4,11742.0,76.6627,77.1974,76.6141,77.1974,11742.0
2020-03-17 11:55:00,79.55,79.93,78.95,79.82,12238.0,77.3433,77.7127,76.7599,77.6058,12238.0
2020-03-17 12:00:00,79.93,80.54,79.38,80.54,32258.0,77.7127,78.3058,77.178,78.3058,32258.0
2020-03-17 12:05:00,80.59,82.93,80.59,82.48,33012.0,78.3544,80.6295,78.3544,80.192,33012.0
2020-03-17 12:10:00,82.59,82.82,82.09,82.28,14050.0,80.299,80.5226,79.8128,79.9976,14050.0
2020-03-17 12:15:00,82.21,82.42,80.86,81.63,20063.0,79.9295,80.1337,78.6169,79.3656,20063.0
2020-03-17 12:20:00,81.72,81.72,79.83,80.17,20869.0,79.4531,79.4531,77.6155,77.9461,20869.0
2020-03-17 12:25:00,80.13,80.91,79.9,80.88,23095.0,77.9072,78.6656,77.6836,78.6364,23095.0
2020-03-17 12:30:00,81.23,81.44,80.79,81.23,30201.0,78.9767,79.1809,78.5489,78.9767,30201.0
2020-03-17 12:35:00,81.19,81.19,80.48,80.69,8917.0,78.9378,78.9378,78.2475,78.4517,8917.0
2020-03-17 12:40:00,80.71,80.81,80.21,80.28,10188.0,78.4711,78.5683,77.985,78.053,10188.0
2020-03-17 12:45:00,80.24,80.36,80.01,80.09,5892.0,78.0141,78.1308,77.7905,77.8683,5892.0
2020-03-17 12:50:00,80.13,80.13,79.48,79.85,22470.0,77.9072,77.9072,77.2752,77.635,22470.0
2020-03-17 12:55:00,79.9,79.9,78.86,79.08,15048.0,77.6836,77.6836,76.6724,76.8863,15048.0
2020-03-17 13:00:00,79.22,79.89,78.64,78.91,23090.0,77.0224,77.6739,76.4585,76.721,23090.0
2020-03-17 13:05:00,78.65,78.99,78.12,78.35,7175.0,76.4683,76.7988,75.953,76.1766,7175.0
2020-03-17 13:10:00,78.29,78.38,77.51,77.64,16131.0,76.1182,76.2057,75.3599,75.4863,16131.0
2020-03-17 13:15:00,77.5,78.24,77.01,77.91,9580.0,75.3502,76.0696,74.8737,75.7488,9580.0
2020-03-17 13:20:00,77.81,78.26,77.41,78.13,15702.0,75.6516,76.0891,75.2627,75.9627,15702.0
2020-03-17 13:25:00,78.05,78.15,77.49,77.84,14904.0,75.8849,75.9821,75.3404,75.6807,14904.0
2020-03-17 13:30:00,77.84,78.33,77.48,77.81,28598.0,75.6807,76.1571,75.3307,75.6516,28598.0
2020-03-17 13:35:00,77.81,78.06,77.29,77.84,11530.0,75.6516,75.8946,75.146,75.6807,11530.0
2020-03-17 13:40:00,77.89,78.16,77.58,78.04,19903.0,75.7293,75.9918,75.4279,75.8752,19903.0
2020-03-17 13:45:00,78.03,78.03,77.43,77.64,12084.0,75.8655,75.8655,75.2821,75.4863,12084.0
2020-03-17 13:50:00,77.57,77.84,76.75,76.85,20510.0,75.4182,75.6807,74.621,74.7182,20510.0
2020-03-17 13:55:00,76.74,77.51,76.6,76.91,16541.0,74.6112,75.3599,74.4751,74.7765,16541.0
2020-03-17 14:00:00,77.05,77.49,76.39,77.48,11832.0,74.9126,75.3404,74.2709,75.3307,11832.0
2020-03-17 14:05:00,77.6,78.44,77.51,78.23,19599.0,75.4474,76.2641,75.3599,76.0599,19599.0
2020-03-17 14:10:00,78.33,78.98,78.29,78.54,6780.0,76.1571,76.7891,76.1182,76.3613,6780.0
2020-03-17 14:15:00,78.57,79.39,78.38,79.34,14614.0,76.3905,77.1877,76.2057,77.1391,14614.0
2020-03-17 14:20:00,79.28,79.79,78.3,78.38,15010.0,77.0808,77.5766,76.128,76.2057,15010.0
2020-03-17 14:25:00,78.39,79.57,78.38,79.57,13713.0,76.2155,77.3627,76.2057,77.3627,13713.0
2020-03-17 14:30:00,79.61,80.71,79.6,80.47,19388.0,77.4016,78.4711,77.3919,78.2378,19388.0
2020-03-17 14:35:00,80.33,81.0,79.97,80.91,40776.0,78.1017,78.7531,77.7516,78.6656,40776.0
2020-03-17 14:40:00,80.99,81.25,80.85,80.95,46334.0,78.7433,78.9961,78.6072,78.7045,46334.0
2020-03-17 14:45:00,80.95,81.06,80.63,80.76,30179.0,78.7045,78.8114,78.3933,78.5197,30179.0
2020-03-17 14:50:00,80.75,81.29,80.75,80.94,65062.0,78.51,79.035,78.51,78.6947,65062.0
2020-03-17 14:55:00,80.99,81.99,80.51,81.78,25578.0,78.7433,79.7156,78.2767,79.5114,25578.0
2020-03-17 15:00:00,81.97,81.97,80.6,80.78,22097.0,79.6962,79.6962,78.3642,78.5392,22097.0
2020-03-17 15:05:00,80.94,83.3,80.79,82.82,29499.0,78.6947,80.9893,78.5489,80.5226,29499.0
2020-03-17 15:10:00,83.0,83.18,81.87,81.98,17993.0,80.6976,80.8726,79.5989,79.7059,17993.0
2020-03-17 15:15:00,82.01,82.5,81.93,82.23,19693.0,79.735,80.2115,79.6573,79.9489,19693.0
2020-03-17 15:20:00,82.03,82.03,80.6,80.78,21240.0,79.7545,79.7545,78.3642,78.5392,21240.0
2020-03-17 15:25:00,80.8,80.98,79.7,79.7,18560.0,78.5586,78.7336,77.4891,77.4891,18560.0
2020-03-17 15:30:00,79.79,80.99,79.78,80.59,25548.0,77.5766,78.7433,77.5669,78.3544,25548.0
2020-03-17 15:35:00,80.59,81.0,80.25,80.36,21643.0,78.3544,78.7531,78.0239,78.1308,21643.0
2020-03-17 15:40:00,80.37,81.3,80.37,80.86,38837.0,78.1405,79.0447,78.1405,78.6169,38837.0
2020-03-17 15:45:00,80.82,80.91,79.04,79.04,64041.0,78.5781,78.6656,76.8474,76.8474,64041.0
2020-03-17 15:50:00,79.26,80.85,79.14,80.85,62353.0,77.0613,78.6072,76.9447,78.6072,62353.0
2020-03-17 15:55:00,80.79,81.71,80.52,81.52,131860.0,78.5489,79.4434,78.2864,79.2586,131860.0
2020-03-18 09:30:00,73.94,75.54,73.07,73.97,61565.0,71.8889,73.4445,71.043,71.9181,61565.0
2020-03-18 09:35:00,73.22,73.94,71.13,71.43,58454.0,71.1889,71.8889,69.1569,69.4485,58454.0
2020-03-18 09:40:00,71.43,72.24,71.39,71.98,35048.0,69.4485,70.2361,69.4096,69.9833,35048.0
2020-03-18 09:45:00,71.81,71.9,70.79,70.9,25412.0,69.818,69.9055,68.8263,68.9332,25412.0
2020-03-18 09:50:00,70.79,72.75,70.66,72.75,40055.0,68.8263,70.7319,68.6999,70.7319,40055.0
2020-03-18 09:55:00,72.71,73.38,70.55,70.89,33936.0,70.693,71.3444,68.5929,68.9235,33936.0
2020-03-18 10:00:00,70.77,71.54,70.0,71.39,75670.0,68.8068,69.5555,68.0582,69.4096,75670.0
2020-03-18 10:05:00,71.37,71.42,70.0,70.03,44760.0,69.3902,69.4388,68.0582,68.0874,44760.0
2020-03-18 10:10:00,69.96,70.0,68.57,69.0,53803.0,68.0193,68.0582,66.6679,67.0859,53803.0
2020-03-18 10:15:00,69.03,69.31,67.4,67.4,90224.0,67.1151,67.3873,65.5303,65.5303,90224.0
2020-03-18 10:20:00,67.36,67.6,65.71,66.12,69943.0,65.4914,65.7248,63.8872,64.2858,69943.0
2020-03-18 10:25:00,66.04,66.98,65.92,66.03,56004.0,64.2081,65.122,64.0914,64.1983,56004.0
2020-03-18 10:30:00,66.17,66.17,62.08,63.03,165839.0,64.3344,64.3344,60.3579,61.2816,165839.0
2020-03-18 10:35:00,63.02,65.05,62.95,64.75,47226.0,61.2718,63.2455,61.2038,62.9538,47226.0
2020-03-18 10:40:00,64.74,65.79,64.65,65.63,37219.0,62.9441,63.965,62.8566,63.8094,37219.0
2020-03-18 10:45:00,65.54,65.55,63.26,63.42,42597.0,63.7219,63.7316,61.5052,61.6607,42597.0
2020-03-18 10:50:00,63.32,63.87,62.5,63.44,40598.0,61.5635,62.0983,60.7663,61.6802,40598.0
2020-03-18 10:55:00,63.43,64.05,63.2,63.78,42766.0,61.6705,62.2733,61.4468,62.0107,42766.0
2020-03-18 11:00:00,63.8,64.0,63.1,63.28,46669.0,62.0302,62.2246,61.3496,61.5246,46669.0
2020-03-18 11:05:00,63.28,63.92,63.0,63.47,42135.0,61.5246,62.1469,61.2524,61.7093,42135.0
2020-03-18 11:10:00,63.4,63.81,62.51,62.87,85287.0,61.6413,62.0399,60.776,61.126,85287.0
2020-03-18 11:15:00,62.87,63.15,62.52,62.88,48499.0,61.126,61.3982,60.7857,61.1357,48499.0
2020-03-18 11:20:00,63.0,63.62,62.5,62.95,79891.0,61.2524,61.8552,60.7663,61.2038,79891.0
2020-03-18 11:25:00,63.0,63.25,62.5,62.59,23598.0,61.2524,61.4954,60.7663,60.8538,23598.0
2020-03-18 11:30:00,62.55,62.6,61.57,61.78,32102.0,60.8149,60.8635,59.8621,60.0662,32102.0
2020-03-18 11:35:00,61.75,62.0,61.6,61.63,33364.0,60.0371,60.2801,59.8912,59.9204,33364.0
2020-03-18 11:40:00,61.64,61.99,61.6,61.83,39947.0,59.9301,60.2704,59.8912,60.1148,39947.0
2020-03-18 11:45:00,61.75,62.9,61.55,62.81,42091.0,60.0371,61.1552,59.8426,61.0677,42091.0
2020-03-18 11:50:00,62.84,63.98,62.83,63.58,25630.0,61.0968,62.2052,61.0871,61.8163,25630.0
2020-03-18 11:55:00,63.68,64.45,63.67,63.87,43247.0,61.9135,62.6622,61.9038,62.0983,43247.0
2020-03-18 12:00:00,63.86,64.0,63.29,63.68,20345.0,62.0885,62.2246,61.5343,61.9135,20345.0
2020-03-18 12:05:00,63.38,64.25,63.06,63.69,10823.0,61.6218,62.4677,61.3107,61.9232,10823.0
2020-03-18 12:10:00,63.82,64.2,63.62,63.62,10772.0,62.0496,62.4191,61.8552,61.8552,10772.0
2020-03-18 12:15:00,63.93,63.93,62.61,62.92,30273.0,62.1566,62.1566,60.8732,61.1746,30273.0
2020-03-18 12:20:00,62.65,63.45,62.59,63.33,12541.0,60.9121,61.6899,60.8538,61.5732,12541.0
2020-03-18 12:25:00,63.22,64.06,62.86,62.99,16887.0,61.4663,62.283,61.1163,61.2427,16887.0
2020-03-18 12:30:00,62.99,63.28,62.9,63.02,12634.0,61.2427,61.5246,61.1552,61.2718,12634.0
2020-03-18 12:35:00,62.97,63.11,61.56,62.32,58381.0,61.2232,61.3593,59.8523,60.5912,58381.0
2020-03-18 12:40:00,62.42,63.4,62.06,63.4,22195.0,60.6885,61.6413,60.3385,61.6413,22195.0
2020-03-18 12:45:00,63.41,63.58,62.53,62.69,13302.0,61.651,61.8163,60.7954,60.951,13302.0
2020-03-18 12:50:00,62.5,62.88,61.74,61.79,27036.0,60.7663,61.1357,60.0273,60.0759,27036.0
2020-03-18 12:55:00,62.02,62.08,61.73,61.97,7893.0,60.2996,60.3579,60.0176,60.251,7893.0
2020-03-18 13:00:00,61.97,61.97,61.97,61.97,0.0,60.251,60.251,60.251,60.251,0.0
2020-03-18 13:05:00,61.97,61.97,61.97,61.97,0.0,60.251,60.251,60.251,60.251,0.0
2020-03-18 13:10:00,62.08,62.35,61.96,62.13,22515.0,60.3579,60.6204,60.2412,60.4065,22515.0
2020-03-18 13:15:00,62.31,62.87,62.12,62.76,25865.0,60.5815,61.126,60.3968,61.019,25865.0
2020-03-18 13:20:00,62.88,62.88,62.0,62.33,18148.0,61.1357,61.1357,60.2801,60.601,18148.0
2020-03-18 13:25:00,62.18,62.2,60.0,60.16,47319.0,60.4551,60.4746,58.3356,58.4912,47319.0
2020-03-18 13:30:00,60.15,60.92,60.0,60.81,49725.0,58.4814,59.2301,58.3356,59.1231,49725.0
2020-03-18 13:35:00,60.83,62.69,60.82,62.5,12061.0,59.1426,60.951,59.1329,60.7663,12061.0
2020-03-18 13:40:00,62.51,63.02,61.77,63.0,27318.0,60.776,61.2718,60.0565,61.2524,27318.0
2020-03-18 13:45:00,63.0,63.04,61.04,61.8,26131.0,61.2524,61.2913,59.3468,60.0857,26131.0
2020-03-18 13:50:00,61.74,61.95,61.25,61.5,19222.0,60.0273,60.2315,59.5509,59.794,19222.0
2020-03-18 13:55:00,61.4,61.63,60.9,61.32,14173.0,59.6968,59.9204,59.2106,59.619,14173.0
2020-03-18 14:00:00,61.57,62.07,61.54,61.85,25615.0,59.8621,60.3482,59.8329,60.1343,25615.0
2020-03-18 14:05:00,61.84,62.55,61.6,61.66,20640.0,60.1246,60.8149,59.8912,59.9496,20640.0
2020-03-18 14:10:00,61.66,61.66,60.19,60.29,19401.0,59.9496,59.9496,58.5203,58.6176,19401.0
2020-03-18 14:15:00,60.26,61.01,58.91,59.13,29433.0,58.5884,59.3176,57.2758,57.4897,29433.0
2020-03-18 14:20:00,59.25,59.91,59.07,59.17,15166.0,57.6064,58.2481,57.4314,57.5286,15166.0
2020-03-18 14:25:00,59.11,59.31,58.85,59.19,18131.0,57.4703,57.6647,57.2175,57.5481,18131.0
2020-03-18 14:30:00,59.19,59.99,59.06,59.63,12154.0,57.5481,58.3259,57.4217,57.9759,12154.0
2020-03-18 14:35:00,59.82,60.55,59.49,60.51,9985.0,58.1606,58.8703,57.8398,58.8315,9985.0
2020-03-18 14:40:00,60.52,60.67,59.64,60.25,14357.0,58.8412,58.987,57.9856,58.5787,14357.0
2020-03-18 14:45:00,60.24,60.49,59.76,59.9,17297.0,58.5689,58.812,58.1023,58.2384,17297.0
2020-03-18 14:50:00,60.05,60.75,59.81,60.75,11736.0,58.3842,59.0648,58.1509,59.0648,11736.0
2020-03-18 14:55:00,60.67,61.89,60.57,61.86,12942.0,58.987,60.1732,58.8898,60.144,12942.0
2020-03-18 15:00:00,61.92,62.92,61.8,62.1,31014.0,60.2023,61.1746,60.0857,60.3774,31014.0
2020-03-18 15:05:00,62.01,63.3,62.01,63.1,18770.0,60.2898,61.5441,60.2898,61.3496,18770.0
2020-03-18 15:10:00,63.21,65.46,63.21,65.1,36880.0,61.4566,63.6441,61.4566,63.2941,36880.0
2020-03-18 15:15:00,65.01,65.89,64.07,64.86,44318.0,63.2066,64.0622,62.2927,63.0608,44318.0
2020-03-18 15:20:00,64.84,64.99,63.93,64.01,21949.0,63.0413,63.1872,62.1566,62.2344,21949.0
2020-03-18 15:25:00,63.93,64.7,63.93,64.23,20278.0,62.1566,62.9052,62.1566,62.4483,20278.0
2020-03-18 15:30:00,64.3,65.31,63.99,64.52,30838.0,62.5163,63.4983,62.2149,62.7302,30838.0
2020-03-18 15:35:00,64.43,64.59,64.11,64.2,26320.0,62.6427,62.7983,62.3316,62.4191,26320.0
2020-03-18 15:40:00,64.2,66.48,64.2,66.28,32358.0,62.4191,64.6358,62.4191,64.4414,32358.0
2020-03-18 15:45:00,66.2,66.82,65.77,66.76,40697.0,64.3636,64.9664,63.9455,64.9081,40697.0
2020-03-18 15:50:00,66.76,69.04,66.32,68.85,59004.0,64.9081,67.1248,64.4803,66.9401,59004.0
2020-03-18 15:55:00,68.86,69.59,68.41,69.59,130067.0,66.9498,67.6596,66.5123,67.6596,130067.0
2020-03-19 09:30:00,67.81,68.7,65.7,65.7,41547.0,65.929,66.7943,63.8775,63.8775,41547.0
2020-03-19 09:35:00,65.84,66.0,65.0,65.0,15658.0,64.0136,64.1692,63.1969,63.1969,15658.0
2020-03-19 09:40:00,65.19,65.6,64.0,64.0,16526.0,63.3816,63.7803,62.2246,62.2246,16526.0
2020-03-19 09:45:00,64.0,64.78,63.58,64.77,19839.0,62.2246,62.983,61.8163,62.9733,19839.0
2020-03-19 09:50:00,64.79,66.09,64.59,66.08,13416.0,62.9927,64.2567,62.7983,64.2469,13416.0
2020-03-19 09:55:00,66.09,67.4,65.99,67.35,48301.0,64.2567,65.5303,64.1594,65.4817,48301.0
2020-03-19 10:00:00,67.31,67.39,65.58,66.3,36903.0,65.4428,65.5206,63.7608,64.4608,36903.0
2020-03-19 10:05:00,66.28,66.9,65.7,66.71,38335.0,64.4414,65.0442,63.8775,64.8595,38335.0
2020-03-19 10:10:00,66.91,71.1,66.62,70.63,31352.0,65.0539,69.1277,64.772,68.6707,31352.0
2020-03-19 10:15:00,70.63,71.09,68.88,69.44,23391.0,68.6707,69.118,66.9693,67.5137,23391.0
2020-03-19 10:20:00,69.36,69.56,67.57,68.01,29757.0,67.436,67.6304,65.6956,66.1234,29757.0
2020-03-19 10:25:00,68.33,71.0,68.12,70.91,24857.0,66.4345,69.0305,66.2304,68.943,24857.0
2020-03-19 10:30:00,71.06,73.48,70.75,72.73,42252.0,69.0888,71.4417,68.7874,70.7125,42252.0
2020-03-19 10:35:00,72.9,72.96,68.39,68.6,16338.0,70.8778,70.9361,66.4929,66.697,16338.0
2020-03-19 10:40:00,68.53,69.59,68.53,69.44,27380.0,66.629,67.6596,66.629,67.5137,27380.0
2020-03-19 10:45:00,69.59,70.9,69.5,69.62,21083.0,67.6596,68.9332,67.5721,67.6887,21083.0
2020-03-19 10:50:00,69.61,69.61,68.81,69.11,15711.0,67.679,67.679,66.9012,67.1929,15711.0
2020-03-19 10:55:00,69.27,70.57,69.21,69.47,16240.0,67.3485,68.6124,67.2901,67.5429,16240.0
2020-03-19 11:00:00,69.57,70.21,69.28,69.47,13873.0,67.6401,68.2624,67.3582,67.5429,13873.0
2020-03-19 11:05:00,69.45,69.79,68.91,69.34,24835.0,67.5235,67.854,66.9984,67.4165,24835.0
2020-03-19 11:10:00,69.08,70.2,68.0,70.02,42299.0,67.1637,68.2527,66.1137,68.0776,42299.0
2020-03-19 11:15:00,70.13,70.13,68.99,68.99,17966.0,68.1846,68.1846,67.0762,67.0762,17966.0
2020-03-19 11:20:00,68.99,69.45,68.42,68.7,109056.0,67.0762,67.5235,66.522,66.7943,109056.0
2020-03-19 11:25:00,68.66,70.96,68.0,69.73,59683.0,66.7554,68.9916,66.1137,67.7957,59683.0
2020-03-19 11:30:00,69.66,70.39,68.88,70.09,19594.0,67.7276,68.4374,66.9693,68.1457,19594.0
2020-03-19 11:35:00,69.99,70.98,69.33,70.28,14378.0,68.0485,69.011,67.4068,68.3304,14378.0
2020-03-19 11:40:00,69.98,70.65,69.81,70.47,15988.0,68.0388,68.6902,67.8735,68.5152,15988.0
2020-03-19 11:45:00,70.61,70.61,69.71,70.32,13679.0,68.6513,68.6513,67.7762,68.3693,13679.0
2020-03-19 11:50:00,70.01,71.65,70.01,71.35,33156.0,68.0679,69.6624,68.0679,69.3708,33156.0
2020-03-19 11:55:00,71.21,72.06,69.92,70.04,21492.0,69.2346,70.0611,67.9804,68.0971,21492.0
2020-03-19 12:00:00,69.99,71.05,69.5,69.59,23318.0,68.0485,69.0791,67.5721,67.6596,23318.0
2020-03-19 12:05:00,69.58,70.7,69.37,69.41,13320.0,67.6499,68.7388,67.4457,67.4846,13320.0
2020-03-19 12:10:00,69.63,69.63,69.01,69.01,11349.0,67.6985,67.6985,67.0957,67.0957,11349.0
2020-03-19 12:15:00,69.01,69.39,68.73,69.18,32807.0,67.0957,67.4651,66.8234,67.261,32807.0
2020-03-19 12:20:00,69.23,69.78,68.71,68.71,15842.0,67.3096,67.8443,66.804,66.804,15842.0
2020-03-19 12:25:00,68.52,69.18,68.22,69.0,19455.0,66.6193,67.261,66.3276,67.0859,19455.0
2020-03-19 12:30:00,69.0,69.08,68.24,68.44,7062.0,67.0859,67.1637,66.347,66.5415,7062.0
2020-03-19 12:35:00,68.22,70.19,68.2,69.66,9768.0,66.3276,68.2429,66.3081,67.7276,9768.0
2020-03-19 12:40:00,69.89,71.66,69.88,71.66,22819.0,67.9513,69.6722,67.9415,69.6722,22819.0
2020-03-19 12:45:00,71.88,73.52,71.57,73.45,19430.0,69.8861,71.4806,69.5847,71.4125,19430.0
2020-03-19 12:50:00,73.6,75.0,73.45,73.7,43948.0,71.5583,72.9195,71.4125,71.6556,43948.0
2020-03-19 12:55:00,73.67,74.21,73.43,73.43,26324.0,71.6264,72.1514,71.3931,71.3931,26324.0
2020-03-19 13:00:00,73.46,73.48,72.39,72.89,22862.0,71.4222,71.4417,70.3819,70.868,22862.0
2020-03-19 13:05:00,72.91,73.66,72.8,73.28,9392.0,70.8875,71.6167,70.7805,71.2472,9392.0
2020-03-19 13:10:00,73.41,73.71,73.0,73.0,15864.0,71.3736,71.6653,70.975,70.975,15864.0
2020-03-19 13:15:00,73.01,73.01,71.81,71.97,10188.0,70.9847,70.9847,69.818,69.9736,10188.0
2020-03-19 13:20:00,71.97,72.53,71.8,72.44,14465.0,69.9736,70.518,69.8083,70.4305,14465.0
2020-03-19 13:25:00,72.35,72.46,71.15,71.43,11442.0,70.343,70.45,69.1763,69.4485,11442.0
2020-03-19 13:30:00,71.38,71.87,71.32,71.66,9950.0,69.3999,69.8763,69.3416,69.6722,9950.0
2020-03-19 13:35:00,71.68,71.75,70.84,71.42,14958.0,69.6916,69.7597,68.8749,69.4388,14958.0
2020-03-19 13:40:00,71.79,72.53,71.73,72.49,6493.0,69.7986,70.518,69.7402,70.4791,6493.0
2020-03-19 13:45:00,72.62,72.9,72.14,72.75,20887.0,70.6055,70.8778,70.1388,70.7319,20887.0
2020-03-19 13:50:00,72.61,74.3,72.61,74.26,18352.0,70.5958,72.2389,70.5958,72.2,18352.0
2020-03-19 13:55:00,74.38,74.43,72.8,73.31,15985.0,72.3167,72.3653,70.7805,71.2764,15985.0
2020-03-19 14:00:00,73.16,73.24,72.62,72.97,16461.0,71.1305,71.2083,70.6055,70.9458,16461.0
2020-03-19 14:05:00,72.9,73.99,72.9,73.82,14138.0,70.8778,71.9375,70.8778,71.7722,14138.0
2020-03-19 14:10:00,73.99,75.33,73.95,75.33,14091.0,71.9375,73.2404,71.8986,73.2404,14091.0
2020-03-19 14:15:00,75.19,76.83,75.18,76.76,17840.0,73.1042,74.6987,73.0945,74.6307,17840.0
2020-03-19 14:20:00,76.74,76.99,75.96,76.51,20641.0,74.6112,74.8543,73.8529,74.3876,20641.0
2020-03-19 14:25:00,76.35,76.69,75.53,76.06,30924.0,74.2321,74.5626,73.4348,73.9501,30924.0
2020-03-19 14:30:00,76.06,77.0,75.93,76.45,36152.0,73.9501,74.864,73.8237,74.3293,36152.0
2020-03-19 14:35:00,76.4,77.43,76.09,77.35,60604.0,74.2807,75.2821,73.9793,75.2043,60604.0
2020-03-19 14:40:00,77.32,78.86,77.13,78.55,25449.0,75.1751,76.6724,74.9904,76.371,25449.0
2020-03-19 14:45:00,78.2,78.69,77.84,78.57,36003.0,76.0307,76.5071,75.6807,76.3905,36003.0
2020-03-19 14:50:00,78.79,79.27,78.55,79.25,48785.0,76.6044,77.0711,76.371,77.0516,48785.0
2020-03-19 14:55:00,79.24,79.4,78.17,78.19,55148.0,77.0419,77.1974,76.0016,76.021,55148.0
2020-03-19 15:00:00,78.04,78.05,77.04,77.29,37316.0,75.8752,75.8849,74.9029,75.146,37316.0
2020-03-19 15:05:00,77.44,77.54,76.85,76.9,25760.0,75.2918,75.389,74.7182,74.7668,25760.0
2020-03-19 15:10:00,77.03,77.04,76.0,76.22,53149.0,74.8932,74.9029,73.8918,74.1057,53149.0
2020-03-19 15:15:00,76.23,76.89,76.12,76.22,33976.0,74.1154,74.7571,74.0084,74.1057,33976.0
2020-03-19 15:20:00,76.2,76.57,76.1,76.28,43037.0,74.0862,74.446,73.989,74.164,43037.0
2020-03-19 15:25:00,76.37,76.65,76.14,76.53,54773.0,74.2515,74.5237,74.0279,74.4071,54773.0
2020-03-19 15:30:00,76.56,77.27,76.55,77.08,41089.0,74.4362,75.1265,74.4265,74.9418,41089.0
2020-03-19 15:35:00,77.11,77.36,76.8,77.17,41034.0,74.971,75.214,74.6696,75.0293,41034.0
2020-03-19 15:40:00,77.17,77.49,76.99,77.42,42000.0,75.0293,75.3404,74.8543,75.2724,42000.0
2020-03-19 15:45:00,77.49,77.99,77.04,77.76,59854.0,75.3404,75.8266,74.9029,75.6029,59854.0
2020-03-19 15:50:00,77.71,78.25,77.44,78.25,74042.0,75.5543,76.0794,75.2918,76.0794,74042.0
2020-03-19 15:55:00,78.16,78.72,77.7,77.71,94896.0,75.9918,76.5363,75.5446,75.5543,94896.0
2020-03-20 09:30:00,79.53,79.53,78.0,79.17,66361.0,77.3238,77.3238,75.8363,76.9738,66361.0
2020-03-20 09:35:00,78.53,80.44,77.29,77.35,20298.0,76.3516,78.2086,75.146,75.2043,20298.0
2020-03-20 09:40:00,77.11,77.57,73.4,73.4,37212.0,74.971,75.4182,71.3639,71.3639,37212.0
2020-03-20 09:45:00,73.4,74.6,73.17,73.58,22253.0,71.3639,72.5306,71.1403,71.5389,22253.0
2020-03-20 09:50:00,73.58,75.39,72.62,75.34,49041.0,71.5389,73.2987,70.6055,73.2501,49041.0
2020-03-20 09:55:00,75.37,75.95,74.19,75.11,22429.0,73.2792,73.8432,72.132,73.0265,22429.0
2020-03-20 10:00:00,75.12,77.0,74.72,77.0,14481.0,73.0362,74.864,72.6473,74.864,14481.0
2020-03-20 10:05:00,77.16,77.44,76.34,77.14,43310.0,75.0196,75.2918,74.2223,75.0001,43310.0
2020-03-20 10:10:00,76.9,77.55,76.52,76.86,12521.0,74.7668,75.3988,74.3973,74.7279,12521.0
2020-03-20 10:15:00,76.78,77.45,75.64,75.64,20504.0,74.6501,75.3015,73.5418,73.5418,20504.0
2020-03-20 10:20:00,75.32,76.74,74.74,76.58,14808.0,73.2306,74.6112,72.6667,74.4557,14808.0
2020-03-20 10:25:00,76.72,77.31,76.34,76.56,10775.0,74.5918,75.1654,74.2223,74.4362,10775.0
2020-03-20 10:30:00,76.77,79.3,76.75,79.2,44845.0,74.6404,77.1002,74.621,77.003,44845.0
2020-03-20 10:35:00,78.95,79.99,78.49,79.59,19861.0,76.7599,77.7711,76.3127,77.3822,19861.0
2020-03-20 10:40:00,79.75,80.0,78.8,79.3,16913.0,77.5377,77.7808,76.6141,77.1002,16913.0
2020-03-20 10:45:00,79.41,80.0,78.57,79.89,19232.0,77.2072,77.7808,76.3905,77.6739,19232.0
2020-03-20 10:50:00,79.89,80.76,79.78,80.62,20344.0,77.6739,78.5197,77.5669,78.3836,20344.0
2020-03-20 10:55:00,80.49,81.39,80.42,81.39,18223.0,78.2572,79.1322,78.1892,79.1322,18223.0
2020-03-20 11:00:00,81.17,81.94,79.57,79.57,26060.0,78.9183,79.667,77.3627,77.3627,26060.0
2020-03-20 11:05:00,80.0,82.04,79.81,81.93,36058.0,77.7808,79.7642,77.5961,79.6573,36058.0
2020-03-20 11:10:00,81.61,81.61,80.82,81.04,8549.0,79.3461,79.3461,78.5781,78.792,8549.0
2020-03-20 11:15:00,81.26,81.26,79.38,80.01,27079.0,79.0059,79.0059,77.178,77.7905,27079.0
2020-03-20 11:20:00,79.98,79.99,77.45,78.0,49303.0,77.7614,77.7711,75.3015,75.8363,49303.0
2020-03-20 11:25:00,78.0,79.06,76.73,78.42,31950.0,75.8363,76.8669,74.6015,76.2446,31950.0
2020-03-20 11:30:00,78.45,78.45,77.01,77.57,22137.0,76.2738,76.2738,74.8737,75.4182,22137.0
2020-03-20 11:35:00,77.03,78.09,76.71,76.98,22017.0,74.8932,75.9238,74.5821,74.8446,22017.0
2020-03-20 11:40:00,76.94,77.46,76.29,76.78,26122.0,74.8057,75.3113,74.1737,74.6501,26122.0
2020-03-20 11:45:00,76.39,77.0,74.0,74.09,20810.0,74.2709,74.864,71.9472,72.0347,20810.0
2020-03-20 11:50:00,74.01,74.99,73.68,74.99,17669.0,71.957,72.9098,71.6361,72.9098,17669.0
2020-03-20 11:55:00,74.99,75.73,74.39,74.39,23532.0,72.9098,73.6293,72.3264,72.3264,23532.0
2020-03-20 12:00:00,74.33,75.18,74.0,74.95,8392.0,72.2681,73.0945,71.9472,72.8709,8392.0
2020-03-20 12:05:00,74.68,74.9,72.78,73.29,18468.0,72.6084,72.8223,70.7611,71.2569,18468.0
2020-03-20 12:10:00,72.75,74.55,72.75,73.2,11035.0,70.7319,72.482,70.7319,71.1694,11035.0
2020-03-20 12:15:00,73.11,73.2,71.9,72.39,32250.0,71.0819,71.1694,69.9055,70.3819,32250.0
2020-03-20 12:20:00,72.42,72.74,72.01,72.59,11886.0,70.4111,70.7222,70.0124,70.5764,11886.0
2020-03-20 12:25:00,72.32,72.7,70.55,71.04,29535.0,70.3138,70.6833,68.5929,69.0694,29535.0
2020-03-20 12:30:00,70.57,74.8,70.57,74.69,26030.0,68.6124,72.7251,68.6124,72.6181,26030.0
2020-03-20 12:35:00,74.44,74.6,72.36,72.62,12126.0,72.375,72.5306,70.3527,70.6055,12126.0
2020-03-20 12:40:00,72.61,72.61,71.01,71.56,13574.0,70.5958,70.5958,69.0402,69.5749,13574.0
2020-03-20 12:45:00,71.38,73.34,71.38,73.3,14192.0,69.3999,71.3056,69.3999,71.2667,14192.0
2020-03-20 12:50:00,73.16,74.31,73.15,74.16,13908.0,71.1305,72.2486,71.1208,72.1028,13908.0
2020-03-20 12:55:00,74.15,74.56,73.82,74.08,6498.0,72.0931,72.4917,71.7722,72.025,6498.0
2020-03-20 13:00:00,74.05,74.58,73.08,73.41,13099.0,71.9959,72.5112,71.0528,71.3736,13099.0
2020-03-20 13:05:00,73.67,73.68,71.87,71.94,12516.0,71.6264,71.6361,69.8763,69.9444,12516.0
2020-03-20 13:10:00,71.91,72.85,71.69,72.33,8597.0,69.9152,70.8291,69.7013,70.3236,8597.0
2020-03-20 13:15:00,72.33,73.26,71.89,73.22,13055.0,70.3236,71.2278,69.8958,71.1889,13055.0
2020-03-20 13:20:00,72.8,73.35,72.42,72.96,10432.0,70.7805,71.3153,70.4111,70.9361,10432.0
2020-03-20 13:25:00,72.83,74.23,72.12,73.29,19899.0,70.8097,72.1709,70.1194,71.2569,19899.0
2020-03-20 13:30:00,73.69,74.64,73.69,74.15,10443.0,71.6458,72.5695,71.6458,72.0931,10443.0
2020-03-20 13:35:00,74.48,75.03,73.35,74.85,21430.0,72.4139,72.9487,71.3153,72.7737,21430.0
2020-03-20 13:40:00,74.95,75.14,74.06,74.32,12166.0,72.8709,73.0556,72.0056,72.2584,12166.0
2020-03-20 13:45:00,74.09,74.67,73.81,73.98,10147.0,72.0347,72.5987,71.7625,71.9278,10147.0
2020-03-20 13:50:00,74.12,74.92,74.12,74.85,11238.0,72.0639,72.8417,72.0639,72.7737,11238.0
2020-03-20 13:55:00,74.58,75.83,74.56,75.68,7870.0,72.5112,73.7265,72.4917,73.5806,7870.0
2020-03-20 14:00:00,75.69,75.69,74.29,74.75,9592.0,73.5904,73.5904,72.2292,72.6764,9592.0
2020-03-20 14:05:00,74.61,75.67,74.35,74.35,10220.0,72.5403,73.5709,72.2875,72.2875,10220.0
2020-03-20 14:10:00,74.35,74.79,74.06,74.31,14087.0,72.2875,72.7153,72.0056,72.2486,14087.0
2020-03-20 14:15:00,74.31,74.42,73.71,74.11,14844.0,72.2486,72.3556,71.6653,72.0542,14844.0
2020-03-20 14:20:00,74.33,74.94,73.87,73.9,10871.0,72.2681,72.8612,71.8209,71.85,10871.0
2020-03-20 14:25:00,73.95,74.37,73.74,73.87,18880.0,71.8986,72.307,71.6945,71.8209,18880.0
2020-03-20 14:30:00,74.06,74.43,73.7,73.92,40475.0,72.0056,72.3653,71.6556,71.8695,40475.0
2020-03-20 14:35:00,74.06,74.06,72.44,72.6,15252.0,72.0056,72.0056,70.4305,70.5861,15252.0
2020-03-20 14:40:00,72.6,73.04,72.11,72.55,10443.0,70.5861,71.0139,70.1097,70.5375,10443.0
2020-03-20 14:45:00,72.9,74.24,72.51,72.51,10874.0,70.8778,72.1806,70.4986,70.4986,10874.0
2020-03-20 14:50:00,72.7,73.83,71.73,71.73,13925.0,70.6833,71.782,69.7402,69.7402,13925.0
2020-03-20 14:55:00,71.92,72.32,71.06,72.32,20301.0,69.9249,70.3138,69.0888,70.3138,20301.0
2020-03-20 15:00:00,71.88,72.66,71.26,72.03,24571.0,69.8861,70.6444,69.2833,70.0319,24571.0
2020-03-20 15:05:00,72.02,72.63,71.33,72.05,11936.0,70.0222,70.6152,69.3513,70.0513,11936.0
2020-03-20 15:10:00,71.78,72.39,71.36,71.9,7736.0,69.7888,70.3819,69.3805,69.9055,7736.0
2020-03-20 15:15:00,71.87,72.04,70.89,71.3,21121.0,69.8763,70.0416,68.9235,69.3221,21121.0
2020-03-20 15:20:00,71.46,72.32,71.46,72.32,12822.0,69.4777,70.3138,69.4777,70.3138,12822.0
2020-03-20 15:25:00,72.3,73.75,72.29,72.85,29126.0,70.2944,71.7042,70.2847,70.8291,29126.0
2020-03-20 15:30:00,73.0,73.5,72.08,72.93,29612.0,70.975,71.4611,70.0805,70.9069,29612.0
2020-03-20 15:35:00,72.84,72.93,70.91,71.54,18822.0,70.8194,70.9069,68.943,69.5555,18822.0
2020-03-20 15:40:00,71.63,72.11,71.26,71.73,18173.0,69.643,70.1097,69.2833,69.7402,18173.0
2020-03-20 15:45:00,71.88,72.88,71.58,71.92,35998.0,69.8861,70.8583,69.5944,69.9249,35998.0
2020-03-20 15:50:00,71.7,71.72,71.03,71.2,72156.0,69.711,69.7305,69.0596,69.2249,72156.0
2020-03-20 15:55:00,71.14,71.22,69.97,70.0,140625.0,69.1666,69.2444,68.029,68.0582,140625.0
2020-03-23 09:30:00,69.16,70.45,67.76,69.99,52666.0,67.2415,68.4957,65.8803,68.0485,52666.0
2020-03-23 09:35:00,69.28,69.36,64.59,65.04,17321.0,67.3582,67.436,62.7983,63.2358,17321.0
2020-03-23 09:40:00,64.77,65.65,63.77,64.97,47730.0,62.9733,63.8289,62.001,63.1677,47730.0
2020-03-23 09:45:00,64.98,66.3,64.5,66.01,23968.0,63.1775,64.4608,62.7108,64.1789,23968.0
2020-03-23 09:50:00,66.03,66.14,65.02,65.89,43797.0,64.1983,64.3053,63.2163,64.0622,43797.0
2020-03-23 09:55:00,65.89,67.04,65.79,66.83,34782.0,64.0622,65.1803,63.965,64.9761,34782.0
2020-03-23 10:00:00,66.94,67.24,64.42,65.23,26917.0,65.0831,65.3748,62.633,63.4205,26917.0
2020-03-23 10:05:00,65.44,67.42,65.44,66.6,28824.0,63.6247,65.5498,63.6247,64.7525,28824.0
2020-03-23 10:10:00,66.88,69.24,66.88,68.3,18714.0,65.0248,67.3193,65.0248,66.4054,18714.0
2020-03-23 10:15:00,68.34,69.11,66.85,67.57,44514.0,66.4443,67.1929,64.9956,65.6956,44514.0
2020-03-23 10:20:00,67.14,67.78,66.26,67.4,18866.0,65.2775,65.8998,64.422,65.5303,18866.0
2020-03-23 10:25:00,67.57,67.71,66.13,66.75,19526.0,65.6956,65.8317,64.2956,64.8984,19526.0
2020-03-23 10:30:00,66.66,67.13,65.87,66.36,15993.0,64.8109,65.2678,64.0428,64.5192,15993.0
2020-03-23 10:35:00,66.22,66.77,64.84,66.17,23012.0,64.3831,64.9178,63.0413,64.3344,23012.0
2020-03-23 10:40:00,66.3,67.6,65.89,67.37,12683.0,64.4608,65.7248,64.0622,65.5012,12683.0
2020-03-23 10:45:00,67.28,67.28,66.02,66.4,12687.0,65.4137,65.4137,64.1886,64.5581,12687.0
2020-03-23 10:50:00,66.38,66.93,66.0,66.35,14169.0,64.5386,65.0734,64.1692,64.5095,14169.0
2020-03-23 10:55:00,66.31,67.35,66.27,67.05,17322.0,64.4706,65.4817,64.4317,65.19,17322.0
2020-03-23 11:00:00,67.03,67.28,66.37,67.28,9960.0,65.1706,65.4137,64.5289,65.4137,9960.0
2020-03-23 11:05:00,67.2,68.22,66.83,67.33,22053.0,65.3359,66.3276,64.9761,65.4623,22053.0
2020-03-23 11:10:00,67.7,67.8,66.19,66.73,13540.0,65.822,65.9192,64.3539,64.8789,13540.0
2020-03-23 11:15:00,66.56,67.0,66.35,66.35,8782.0,64.7136,65.1414,64.5095,64.5095,8782.0
2020-03-23 11:20:00,66.26,66.96,65.74,65.79,18986.0,64.422,65.1025,63.9164,63.965,18986.0
2020-03-23 11:25:00,65.8,66.13,65.3,65.52,11589.0,63.9747,64.2956,63.4886,63.7025,11589.0
2020-03-23 11:30:00,65.35,67.0,65.32,65.86,11449.0,63.5372,65.1414,63.508,64.033,11449.0
2020-03-23 11:35:00,65.73,66.04,65.25,65.41,8406.0,63.9067,64.2081,63.44,63.5955,8406.0
2020-03-23 11:40:00,65.37,65.37,64.47,64.69,11847.0,63.5566,63.5566,62.6816,62.8955,11847.0
2020-03-23 11:45:00,65.0,65.25,64.31,64.91,8184.0,63.1969,63.44,62.526,63.1094,8184.0
2020-03-23 11:50:00,64.91,65.89,64.81,64.88,15085.0,63.1094,64.0622,63.0122,63.0802,15085.0
2020-03-23 11:55:00,64.9,65.67,64.69,65.41,16625.0,63.0997,63.8483,62.8955,63.5955,16625.0
2020-03-23 12:00:00,65.26,65.99,64.83,65.01,23430.0,63.4497,64.1594,63.0316,63.2066,23430.0
2020-03-23 12:05:00,64.75,65.01,64.27,64.5,52282.0,62.9538,63.2066,62.4872,62.7108,52282.0
2020-03-23 12:10:00,64.44,65.02,64.3,65.0,9861.0,62.6524,63.2163,62.5163,63.1969,9861.0
2020-03-23 12:15:00,65.17,66.5,64.89,66.18,9364.0,63.3622,64.6553,63.09,64.3442,9364.0
2020-03-23 12:20:00,66.0,66.85,65.84,66.68,15231.0,64.1692,64.9956,64.0136,64.8303,15231.0
2020-03-23 12:25:00,66.7,66.81,66.28,66.5,17446.0,64.8497,64.9567,64.4414,64.6553,17446.0
2020-03-23 12:30:00,66.56,67.4,65.7,66.95,20390.0,64.7136,65.5303,63.8775,65.0928,20390.0
2020-03-23 12:35:00,67.01,67.45,66.54,67.27,9221.0,65.1511,65.5789,64.6942,65.4039,9221.0
2020-03-23 12:40:00,67.25,68.68,67.25,68.56,7570.0,65.3845,66.7748,65.3845,66.6582,7570.0
2020-03-23 12:45:00,68.96,69.5,68.27,69.5,6400.0,67.0471,67.5721,66.3762,67.5721,6400.0
2020-03-23 12:50:00,69.21,69.68,68.88,68.88,11076.0,67.2901,67.7471,66.9693,66.9693,11076.0
2020-03-23 12:55:00,69.12,70.76,68.89,69.64,15065.0,67.2026,68.7971,66.979,67.7082,15065.0
2020-03-23 13:00:00,69.56,69.66,68.44,68.82,9945.0,67.6304,67.7276,66.5415,66.9109,9945.0
2020-03-23 13:05:00,68.59,69.73,68.26,69.37,17508.0,66.6873,67.7957,66.3665,67.4457,17508.0
2020-03-23 13:10:00,69.7,71.07,69.45,70.73,16893.0,67.7665,69.0985,67.5235,68.768,16893.0
2020-03-23 13:15:00,70.65,70.65,69.03,69.25,6637.0,68.6902,68.6902,67.1151,67.329,6637.0
2020-03-23 13:20:00,69.47,70.24,69.15,69.69,47035.0,67.5429,68.2915,67.2318,67.7568,47035.0
2020-03-23 13:25:00,69.89,70.12,69.41,69.62,17187.0,67.9513,68.1749,67.4846,67.6887,17187.0
2020-03-23 13:30:00,69.64,70.43,69.35,70.17,23602.0,67.7082,68.4763,67.4262,68.2235,23602.0
2020-03-23 13:35:00,70.38,70.46,69.67,70.43,10460.0,68.4277,68.5054,67.7374,68.4763,10460.0
2020-03-23 13:40:00,70.44,71.2,70.26,70.36,16301.0,68.486,69.2249,68.311,68.4082,16301.0
2020-03-23 13:45:00,70.48,72.01,70.48,72.01,13130.0,68.5249,70.0124,68.5249,70.0124,13130.0
2020-03-23 13:50:00,72.38,72.54,71.04,71.98,16561.0,70.3722,70.5277,69.0694,69.9833,16561.0
2020-03-23 13:55:00,71.34,71.34,69.83,70.98,17804.0,69.361,69.361,67.8929,69.011,17804.0
2020-03-23 14:00:00,70.99,71.42,69.8,70.39,19207.0,69.0207,69.4388,67.8638,68.4374,19207.0
2020-03-23 14:05:00,70.4,71.08,69.91,70.0,12862.0,68.4471,69.1082,67.9707,68.0582,12862.0
2020-03-23 14:10:00,70.04,70.88,69.91,70.54,12024.0,68.0971,68.9138,67.9707,68.5832,12024.0
2020-03-23 14:15:00,70.53,71.24,69.95,70.72,12344.0,68.5735,69.2638,68.0096,68.7582,12344.0
2020-03-23 14:20:00,70.52,70.7,69.7,70.25,14312.0,68.5638,68.7388,67.7665,68.3013,14312.0
2020-03-23 14:25:00,70.25,71.25,69.72,70.58,19484.0,68.3013,69.2735,67.786,68.6221,19484.0
2020-03-23 14:30:00,70.56,70.59,69.7,70.51,27068.0,68.6027,68.6318,67.7665,68.5541,27068.0
2020-03-23 14:35:00,70.56,71.69,69.96,70.87,37763.0,68.6027,69.7013,68.0193,68.9041,37763.0
2020-03-23 14:40:00,70.59,71.81,70.58,71.58,34444.0,68.6318,69.818,68.6221,69.5944,34444.0
2020-03-23 14:45:00,71.58,72.35,70.51,72.34,16894.0,69.5944,70.343,68.5541,70.3333,16894.0
2020-03-23 14:50:00,72.36,72.36,70.42,70.84,12324.0,70.3527,70.3527,68.4666,68.8749,12324.0
2020-03-23 14:55:00,70.88,71.85,70.57,70.66,11319.0,68.9138,69.8569,68.6124,68.6999,11319.0
2020-03-23 15:00:00,70.78,72.0,70.62,71.47,17969.0,68.8166,70.0027,68.661,69.4874,17969.0
2020-03-23 15:05:00,71.84,72.28,71.26,71.26,15634.0,69.8472,70.275,69.2833,69.2833,15634.0
2020-03-23 15:10:00,70.99,71.22,70.15,70.51,17972.0,69.0207,69.2444,68.204,68.5541,17972.0
2020-03-23 15:15:00,70.52,70.75,70.15,70.44,7994.0,68.5638,68.7874,68.204,68.486,7994.0
2020-03-23 15:20:00,70.41,70.41,69.7,69.96,24832.0,68.4568,68.4568,67.7665,68.0193,24832.0
2020-03-23 15:25:00,69.94,70.43,69.7,70.15,17303.0,67.9999,68.4763,67.7665,68.204,17303.0
2020-03-23 15:30:00,69.98,70.3,69.79,69.94,20807.0,68.0388,68.3499,67.854,67.9999,20807.0
2020-03-23 15:35:00,69.99,70.9,69.7,70.64,15303.0,68.0485,68.9332,67.7665,68.6805,15303.0
2020-03-23 15:40:00,70.46,70.74,69.71,69.84,26412.0,68.5054,68.7777,67.7762,67.9026,26412.0
2020-03-23 15:45:00,69.72,70.52,69.64,69.88,40136.0,67.786,68.5638,67.7082,67.9415,40136.0
2020-03-23 15:50:00,69.8,71.94,69.74,71.78,40612.0,67.8638,69.9444,67.8054,69.7888,40612.0
2020-03-23 15:55:00,71.78,71.91,70.76,70.9,79444.0,69.7888,69.9152,68.7971,68.9332,79444.0
2020-03-24 09:30:00,77.52,81.97,77.32,79.54,82318.0,75.3696,79.6962,75.1751,77.3336,82318.0
2020-03-24 09:35:00,79.47,82.0,79.42,81.54,54406.0,77.2655,79.7253,77.2169,79.2781,54406.0
2020-03-24 09:40:00,81.99,81.99,78.59,78.59,52974.0,79.7156,79.7156,76.4099,76.4099,52974.0
2020-03-24 09:45:00,78.92,81.41,78.92,80.28,54409.0,76.7308,79.1517,76.7308,78.053,54409.0
2020-03-24 09:50:00,80.35,81.99,80.35,81.41,49671.0,78.1211,79.7156,78.1211,79.1517,49671.0
2020-03-24 09:55:00,81.34,82.49,81.08,81.47,56579.0,79.0836,80.2017,78.8308,79.21,56579.0
2020-03-24 10:00:00,81.26,82.42,81.26,81.83,19785.0,79.0059,80.1337,79.0059,79.56,19785.0
2020-03-24 10:05:00,82.09,83.15,81.98,82.67,31682.0,79.8128,80.8434,79.7059,80.3767,31682.0
2020-03-24 10:10:00,82.53,83.15,81.82,82.91,28831.0,80.2406,80.8434,79.5503,80.6101,28831.0
2020-03-24 10:15:00,83.12,84.12,82.89,82.9,23366.0,80.8143,81.7865,80.5906,80.6004,23366.0
2020-03-24 10:20:00,83.07,83.89,82.79,83.62,17949.0,80.7656,81.5629,80.4934,81.3004,17949.0
2020-03-24 10:25:00,83.74,84.9,83.5,84.27,13720.0,81.4171,82.5449,81.1837,81.9324,13720.0
2020-03-24 10:30:00,84.17,84.89,83.63,83.78,25386.0,81.8351,82.5352,81.3101,81.4559,25386.0
2020-03-24 10:35:00,83.71,84.04,82.34,83.73,22820.0,81.3879,81.7087,80.0559,81.4073,22820.0
2020-03-24 10:40:00,83.75,84.76,82.99,83.92,15454.0,81.4268,82.4088,80.6879,81.5921,15454.0
2020-03-24 10:45:00,83.9,84.53,82.87,83.07,15193.0,81.5726,82.1851,80.5712,80.7656,15193.0
2020-03-24 10:50:00,82.93,82.94,81.61,82.3,16678.0,80.6295,80.6392,79.3461,80.017,16678.0
2020-03-24 10:55:00,82.2,82.44,81.61,82.01,18877.0,79.9198,80.1531,79.3461,79.735,18877.0
2020-03-24 11:00:00,81.8,83.14,81.8,82.27,10023.0,79.5309,80.8337,79.5309,79.9878,10023.0
2020-03-24 11:05:00,82.02,82.9,81.85,82.74,10304.0,79.7448,80.6004,79.5795,80.4448,10304.0
2020-03-24 11:10:00,82.85,83.52,82.47,83.35,11814.0,80.5517,81.2032,80.1823,81.0379,11814.0
2020-03-24 11:15:00,83.32,83.98,82.82,83.66,7212.0,81.0087,81.6504,80.5226,81.3393,7212.0
2020-03-24 11:20:00,83.7,84.48,83.56,83.64,18185.0,81.3782,82.1365,81.2421,81.3198,18185.0
2020-03-24 11:25:00,83.29,84.51,83.29,84.23,6084.0,80.9795,82.1657,80.9795,81.8935,6084.0
2020-03-24 11:30:00,83.98,84.45,83.84,84.45,6867.0,81.6504,82.1074,81.5143,82.1074,6867.0
2020-03-24 11:35:00,84.45,86.24,84.45,86.24,20386.0,82.1074,83.8477,82.1074,83.8477,20386.0
2020-03-24 11:40:00,86.4,86.4,85.55,85.68,39856.0,84.0033,84.0033,83.1768,83.3032,39856.0
2020-03-24 11:45:00,85.72,86.18,85.06,85.61,16642.0,83.3421,83.7894,82.7004,83.2352,16642.0
2020-03-24 11:50:00,85.58,86.8,85.36,86.31,20125.0,83.206,84.3922,82.9921,83.9158,20125.0
2020-03-24 11:55:00,86.41,87.69,86.4,87.13,12925.0,84.013,85.2575,84.0033,84.713,12925.0
2020-03-24 12:00:00,87.13,87.99,86.99,87.58,24687.0,84.713,85.5492,84.5769,85.1505,24687.0
2020-03-24 12:05:00,87.56,87.92,87.41,87.69,24123.0,85.1311,85.4811,84.9853,85.2575,24123.0
2020-03-24 12:10:00,87.89,88.38,87.59,88.15,22485.0,85.4519,85.9283,85.1603,85.7047,22485.0
2020-03-24 12:15:00,88.19,89.44,88.01,89.21,27660.0,85.7436,86.9589,85.5686,86.7353,27660.0
2020-03-24 12:20:00,89.37,89.68,88.66,89.17,25514.0,86.8909,87.1923,86.2006,86.6964,25514.0
2020-03-24 12:25:00,89.24,89.4,88.4,88.41,33332.0,86.7645,86.9201,85.9478,85.9575,33332.0
2020-03-24 12:30:00,88.41,88.65,87.9,88.55,25784.0,85.9575,86.1909,85.4617,86.0936,25784.0
2020-03-24 12:35:00,88.51,89.18,88.51,88.98,18505.0,86.0547,86.7062,86.0547,86.5117,18505.0
2020-03-24 12:40:00,88.98,89.33,88.18,89.15,26281.0,86.5117,86.852,85.7339,86.677,26281.0
2020-03-24 12:45:00,89.31,89.32,88.47,88.85,24514.0,86.8325,86.8423,86.0158,86.3853,24514.0
2020-03-24 12:50:00,88.75,88.87,87.97,88.44,19739.0,86.2881,86.4048,85.5297,85.9867,19739.0
2020-03-24 12:55:00,88.44,88.99,87.75,87.95,18504.0,85.9867,86.5214,85.3158,85.5103,18504.0
2020-03-24 13:00:00,87.91,88.46,87.04,87.17,14435.0,85.4714,86.0061,84.6255,84.7519,14435.0
2020-03-24 13:05:00,86.81,86.81,84.56,84.57,14754.0,84.4019,84.4019,82.2143,82.224,14754.0
2020-03-24 13:10:00,84.5,84.96,83.76,84.75,7883.0,82.156,82.6032,81.4365,82.399,7883.0
2020-03-24 13:15:00,84.71,84.95,84.22,84.54,10995.0,82.3602,82.5935,81.8837,82.1949,10995.0
2020-03-24 13:20:00,84.42,85.79,84.1,85.31,18300.0,82.0782,83.4102,81.7671,82.9435,18300.0
2020-03-24 13:25:00,85.38,86.38,85.28,85.69,12606.0,83.0116,83.9838,82.9143,83.313,12606.0
2020-03-24 13:30:00,85.8,86.32,84.82,84.98,8533.0,83.4199,83.9255,82.4671,82.6227,8533.0
2020-03-24 13:35:00,84.77,85.22,84.63,84.97,14058.0,82.4185,82.856,82.2824,82.6129,14058.0
2020-03-24 13:40:00,84.82,85.21,84.0,84.26,35854.0,82.4671,82.8463,81.6698,81.9226,35854.0
2020-03-24 13:45:00,84.39,85.36,84.28,84.67,25644.0,82.049,82.9921,81.9421,82.3213,25644.0
2020-03-24 13:50:00,84.68,84.73,83.82,84.02,20653.0,82.331,82.3796,81.4948,81.6893,20653.0
2020-03-24 13:55:00,84.01,84.16,83.45,83.83,10517.0,81.6796,81.8254,81.1351,81.5046,10517.0
2020-03-24 14:00:00,83.98,84.77,83.96,84.0,10481.0,81.6504,82.4185,81.631,81.6698,10481.0
2020-03-24 14:05:00,84.02,84.32,83.31,83.31,19997.0,81.6893,81.981,80.999,80.999,19997.0
2020-03-24 14:10:00,83.34,83.53,82.55,82.98,14898.0,81.0282,81.2129,80.2601,80.6781,14898.0
2020-03-24 14:15:00,82.81,83.84,82.8,83.54,8073.0,80.5129,81.5143,80.5031,81.2226,8073.0
2020-03-24 14:20:00,83.48,84.39,83.39,83.78,6148.0,81.1643,82.049,81.0768,81.4559,6148.0
2020-03-24 14:25:00,84.15,84.74,83.36,84.0,10945.0,81.8157,82.3893,81.0476,81.6698,10945.0
2020-03-24 14:30:00,84.14,84.17,83.31,84.05,10632.0,81.806,81.8351,80.999,81.7185,10632.0
2020-03-24 14:35:00,84.07,85.15,84.06,85.06,6328.0,81.7379,82.7879,81.7282,82.7004,6328.0
2020-03-24 14:40:00,85.28,85.55,84.24,85.01,4281.0,82.9143,83.1768,81.9032,82.6518,4281.0
2020-03-24 14:45:00,85.02,85.37,83.71,84.12,15327.0,82.6616,83.0018,81.3879,81.7865,15327.0
2020-03-24 14:50:00,84.11,84.98,84.01,84.92,11844.0,81.7768,82.6227,81.6796,82.5643,11844.0
2020-03-24 14:55:00,84.81,85.5,84.62,85.42,14311.0,82.4574,83.1282,82.2726,83.0505,14311.0
2020-03-24 15:00:00,85.41,85.42,84.65,84.78,28770.0,83.0407,83.0505,82.3018,82.4282,28770.0
2020-03-24 15:05:00,84.81,86.08,84.72,86.0,27608.0,82.4574,83.6921,82.3699,83.6144,27608.0
2020-03-24 15:10:00,85.91,86.3,85.42,86.3,23016.0,83.5269,83.906,83.0505,83.906,23016.0
2020-03-24 15:15:00,86.14,86.63,85.61,86.34,16834.0,83.7505,84.2269,83.2352,83.9449,16834.0
2020-03-24 15:20:00,86.22,86.8,85.99,86.47,12486.0,83.8283,84.3922,83.6046,84.0713,12486.0
2020-03-24 15:25:00,86.62,87.69,86.4,87.41,13879.0,84.2172,85.2575,84.0033,84.9853,13879.0
2020-03-24 15:30:00,87.44,87.9,86.34,86.61,25554.0,85.0144,85.4617,83.9449,84.2074,25554.0
2020-03-24 15:35:00,86.61,86.95,85.85,86.5,26936.0,84.2074,84.538,83.4685,84.1005,26936.0
2020-03-24 15:40:00,86.45,87.05,86.25,86.3,35558.0,84.0519,84.6352,83.8574,83.906,35558.0
2020-03-24 15:45:00,86.32,86.73,85.3,85.56,25673.0,83.9255,84.3241,82.9338,83.1866,25673.0
2020-03-24 15:50:00,85.67,86.46,85.67,86.18,39586.0,83.2935,84.0616,83.2935,83.7894,39586.0
2020-03-24 15:55:00,86.18,87.3,85.96,86.61,114209.0,83.7894,84.8783,83.5755,84.2074,114209.0
2020-03-25 09:30:00,89.32,89.9,86.66,88.52,49453.0,86.8423,87.4062,84.2561,86.0645,49453.0
2020-03-25 09:35:00,87.97,91.45,87.8,90.53,13012.0,85.5297,88.9132,85.3644,88.0187,13012.0
2020-03-25 09:40:00,90.59,91.07,88.55,88.9,21296.0,88.077,88.5437,86.0936,86.4339,21296.0
2020-03-25 09:45:00,88.98,88.99,85.85,85.86,24627.0,86.5117,86.5214,83.4685,83.4782,24627.0
2020-03-25 09:50:00,86.46,86.46,82.54,83.04,21572.0,84.0616,84.0616,80.2503,80.7365,21572.0
2020-03-25 09:55:00,83.45,86.06,83.18,85.53,20025.0,81.1351,83.6727,80.8726,83.1574,20025.0
2020-03-25 10:00:00,85.13,86.94,84.37,86.02,21710.0,82.7685,84.5283,82.0296,83.6338,21710.0
2020-03-25 10:05:00,86.17,87.41,85.91,86.93,16123.0,83.7797,84.9853,83.5269,84.5186,16123.0
2020-03-25 10:10:00,87.23,87.56,85.27,86.23,32780.0,84.8102,85.1311,82.9046,83.838,32780.0
2020-03-25 10:15:00,86.64,86.93,85.82,86.25,10786.0,84.2366,84.5186,83.4394,83.8574,10786.0
2020-03-25 10:20:00,86.45,87.63,86.39,86.75,7525.0,84.0519,85.1991,83.9935,84.3436,7525.0
2020-03-25 10:25:00,86.75,87.09,86.0,86.97,5947.0,84.3436,84.6741,83.6144,84.5575,5947.0
2020-03-25 10:30:00,87.14,88.57,87.14,87.83,13859.0,84.7227,86.1131,84.7227,85.3936,13859.0
2020-03-25 10:35:00,87.94,88.58,87.45,88.17,11090.0,85.5006,86.1228,85.0241,85.7242,11090.0
2020-03-25 10:40:00,88.02,88.41,86.66,87.47,10416.0,85.5783,85.9575,84.2561,85.0436,10416.0
2020-03-25 10:45:00,87.53,88.24,86.27,87.23,6799.0,85.1019,85.7922,83.8769,84.8102,6799.0
2020-03-25 10:50:00,87.37,88.46,87.01,87.88,12184.0,84.9464,86.0061,84.5963,85.4422,12184.0
2020-03-25 10:55:00,87.02,88.45,87.02,87.64,18511.0,84.6061,85.9964,84.6061,85.2089,18511.0
2020-03-25 11:00:00,87.65,88.38,87.35,88.06,10804.0,85.2186,85.9283,84.9269,85.6172,10804.0
2020-03-25 11:05:00,88.38,88.99,88.06,88.47,13023.0,85.9283,86.5214,85.6172,86.0158,13023.0
2020-03-25 11:10:00,88.4,88.56,87.66,88.22,13665.0,85.9478,86.1034,85.2283,85.7728,13665.0
2020-03-25 11:15:00,88.28,88.59,87.66,88.37,7073.0,85.8311,86.1325,85.2283,85.9186,7073.0
2020-03-25 11:20:00,88.45,88.79,87.92,88.62,7274.0,85.9964,86.327,85.4811,86.1617,7274.0
2020-03-25 11:25:00,88.6,89.75,88.6,88.74,9708.0,86.1422,87.2603,86.1422,86.2784,9708.0
2020-03-25 11:30:00,88.73,89.54,88.73,89.34,6378.0,86.2686,87.0562,86.2686,86.8617,6378.0
2020-03-25 11:35:00,89.34,89.74,88.68,89.67,10734.0,86.8617,87.2506,86.22,87.1826,10734.0
2020-03-25 11:40:00,89.59,89.74,88.8,88.82,13014.0,87.1048,87.2506,86.3367,86.3561,13014.0
2020-03-25 11:45:00,89.0,89.57,88.26,89.19,11007.0,86.5311,87.0853,85.8117,86.7159,11007.0
2020-03-25 11:50:00,89.27,89.39,88.77,88.77,6275.0,86.7937,86.9103,86.3075,86.3075,6275.0
2020-03-25 11:55:00,88.53,89.52,88.44,89.23,5662.0,86.0742,87.0367,85.9867,86.7548,5662.0
2020-03-25 12:00:00,89.36,90.5,89.16,90.19,15501.0,86.8812,87.9895,86.6867,87.6881,15501.0
2020-03-25 12:05:00,90.2,91.35,90.19,91.16,18509.0,87.6979,88.816,87.6881,88.6312,18509.0
2020-03-25 12:10:00,91.26,92.76,91.26,92.46,17348.0,88.7285,90.1868,88.7285,89.8952,17348.0
2020-03-25 12:15:00,92.61,94.83,92.43,94.52,30087.0,90.041,92.1994,89.866,91.898,30087.0
2020-03-25 12:20:00,94.27,95.41,94.2,95.33,23434.0,91.655,92.7633,91.5869,92.6856,23434.0
2020-03-25 12:25:00,95.41,96.72,95.17,96.7,30264.0,92.7633,94.037,92.53,94.0175,30264.0
2020-03-25 12:30:00,96.61,96.71,94.16,96.03,39507.0,93.93,94.0273,91.548,93.3661,39507.0
2020-03-25 12:35:00,96.04,97.24,95.47,97.21,39729.0,93.3759,94.5426,92.8217,94.5134,39729.0
2020-03-25 12:40:00,97.02,97.57,96.5,97.14,23610.0,94.3287,94.8634,93.8231,94.4453,23610.0
2020-03-25 12:45:00,96.97,98.8,96.91,98.18,28641.0,94.2801,96.0593,94.2217,95.4565,28641.0
2020-03-25 12:50:00,97.91,98.97,95.79,96.18,25374.0,95.194,96.2246,93.1328,93.512,25374.0
2020-03-25 12:55:00,95.87,97.17,95.23,95.95,23428.0,93.2106,94.4745,92.5883,93.2884,23428.0
2020-03-25 13:00:00,95.65,97.89,95.35,97.77,19625.0,92.9967,95.1745,92.705,95.0579,19625.0
2020-03-25 13:05:00,97.56,99.64,97.41,99.26,44098.0,94.8537,96.876,94.7079,96.5065,44098.0
2020-03-25 13:10:00,99.25,99.49,97.57,97.93,21675.0,96.4968,96.7302,94.8634,95.2134,21675.0
2020-03-25 13:15:00,97.97,99.7,97.76,99.65,19095.0,95.2523,96.9343,95.0481,96.8857,19095.0
2020-03-25 13:20:00,99.48,100.2,99.08,99.66,21796.0,96.7204,97.4205,96.3315,96.8954,21796.0
2020-03-25 13:25:00,99.62,99.85,98.83,99.85,19575.0,96.8565,97.0802,96.0885,97.0802,19575.0
2020-03-25 13:30:00,100.0,100.53,99.17,100.53,16829.0,97.226,97.7413,96.419,97.7413,16829.0
2020-03-25 13:35:00,100.45,100.96,100.28,100.78,25909.0,97.6635,98.1594,97.4982,97.9844,25909.0
2020-03-25 13:40:00,100.84,101.1,99.9,101.08,13566.0,98.0427,98.2955,97.1288,98.276,13566.0
2020-03-25 13:45:00,101.08,101.18,99.76,99.88,31651.0,98.276,98.3733,96.9927,97.1093,31651.0
2020-03-25 13:50:00,99.67,100.12,98.89,99.2,28920.0,96.9052,97.3427,96.1468,96.4482,28920.0
2020-03-25 13:55:00,99.2,99.92,97.7,98.09,59789.0,96.4482,97.1482,94.9898,95.369,59789.0
2020-03-25 14:00:00,98.47,98.78,96.51,97.07,16227.0,95.7384,96.0398,93.8328,94.3773,16227.0
2020-03-25 14:05:00,97.12,97.27,96.0,96.74,7176.0,94.4259,94.5717,93.337,94.0564,7176.0
2020-03-25 14:10:00,96.89,97.25,96.03,96.65,52499.0,94.2023,94.5523,93.3661,93.9689,52499.0
2020-03-25 14:15:00,96.9,97.14,95.6,96.58,18283.0,94.212,94.4453,92.9481,93.9009,18283.0
2020-03-25 14:20:00,96.3,97.0,95.73,95.81,8200.0,93.6286,94.3092,93.0745,93.1522,8200.0
2020-03-25 14:25:00,95.89,96.25,95.26,96.09,22829.0,93.23,93.58,92.6175,93.4245,22829.0
2020-03-25 14:30:00,95.96,96.08,95.12,95.29,31849.0,93.2981,93.4147,92.4814,92.6467,31849.0
2020-03-25 14:35:00,95.17,96.07,94.94,95.05,20891.0,92.53,93.405,92.3064,92.4133,20891.0
2020-03-25 14:40:00,95.03,95.03,93.88,94.04,19589.0,92.3939,92.3939,91.2758,91.4313,19589.0
2020-03-25 14:45:00,94.29,96.02,94.19,95.47,16718.0,91.6744,93.3564,91.5772,92.8217,16718.0
2020-03-25 14:50:00,95.34,95.4,94.0,95.37,6083.0,92.6953,92.7536,91.3924,92.7244,6083.0
2020-03-25 14:55:00,95.19,96.25,94.76,95.03,16875.0,92.5494,93.58,92.1314,92.3939,16875.0
2020-03-25 15:00:00,95.2,96.56,95.19,96.42,18802.0,92.5592,93.8814,92.5494,93.7453,18802.0
2020-03-25 15:05:00,96.24,96.33,95.66,96.2,19579.0,93.5703,93.6578,93.0064,93.5314,19579.0
2020-03-25 15:10:00,96.2,96.33,95.15,96.25,26768.0,93.5314,93.6578,92.5105,93.58,26768.0
2020-03-25 15:15:00,96.26,96.52,95.78,95.91,17607.0,93.5898,93.8425,93.1231,93.2495,17607.0
2020-03-25 15:20:00,95.77,96.08,95.17,95.53,24250.0,93.1133,93.4147,92.53,92.88,24250.0
2020-03-25 15:25:00,95.49,95.83,94.65,95.15,20340.0,92.8411,93.1717,92.0244,92.5105,20340.0
2020-03-25 15:30:00,95.21,96.96,95.21,96.57,23505.0,92.5689,94.2703,92.5689,93.8912,23505.0
2020-03-25 15:35:00,96.63,97.06,94.87,95.12,31763.0,93.9495,94.3676,92.2383,92.4814,31763.0
2020-03-25 15:40:00,95.18,95.56,94.17,94.5,27711.0,92.5397,92.9092,91.5577,91.8786,27711.0
2020-03-25 15:45:00,94.38,94.79,93.86,94.43,46282.0,91.7619,92.1605,91.2563,91.8105,46282.0
2020-03-25 15:50:00,94.43,94.87,92.43,94.86,81297.0,91.8105,92.2383,89.866,92.2286,81297.0
2020-03-25 15:55:00,94.64,95.86,93.24,93.48,137965.0,92.0147,93.2009,90.6535,90.8869,137965.0
2020-03-26 09:30:00,95.13,96.68,94.21,94.76,26823.0,92.4911,93.9981,91.5966,92.1314,26823.0
2020-03-26 09:35:00,95.48,97.37,95.13,95.98,22321.0,92.8314,94.669,92.4911,93.3175,22321.0
2020-03-26 09:40:00,95.98,96.48,93.11,93.92,17887.0,93.3175,93.8037,90.5271,91.3147,17887.0
2020-03-26 09:45:00,93.9,94.25,90.39,90.57,43137.0,91.2952,91.6355,87.8826,88.0576,43137.0
2020-03-26 09:50:00,91.33,92.97,90.29,92.75,16224.0,88.7965,90.391,87.7854,90.1771,16224.0
2020-03-26 09:55:00,92.7,94.46,92.69,94.46,19983.0,90.1285,91.8397,90.1188,91.8397,19983.0
2020-03-26 10:00:00,94.15,95.0,93.46,94.57,16916.0,91.5383,92.3647,90.8674,91.9466,16916.0
2020-03-26 10:05:00,94.8,96.76,94.8,96.37,18428.0,92.1703,94.0759,92.1703,93.6967,18428.0
2020-03-26 10:10:00,96.68,97.35,95.19,95.27,21294.0,93.9981,94.6495,92.5494,92.6272,21294.0
2020-03-26 10:15:00,95.07,97.45,94.68,97.11,25915.0,92.4328,94.7467,92.0536,94.4162,25915.0
2020-03-26 10:20:00,97.27,97.81,96.03,96.41,16741.0,94.5717,95.0968,93.3661,93.7356,16741.0
2020-03-26 10:25:00,96.44,96.67,95.41,95.41,9176.0,93.7648,93.9884,92.7633,92.7633,9176.0
2020-03-26 10:30:00,95.54,98.41,95.17,98.41,18796.0,92.8897,95.6801,92.53,95.6801,18796.0
2020-03-26 10:35:00,98.11,98.12,95.29,95.68,15541.0,95.3884,95.3982,92.6467,93.0258,15541.0
2020-03-26 10:40:00,95.51,95.77,93.87,94.93,51379.0,92.8606,93.1133,91.2661,92.2966,51379.0
2020-03-26 10:45:00,95.14,95.63,92.8,93.58,16627.0,92.5008,92.9772,90.2257,90.9841,16627.0
2020-03-26 10:50:00,93.59,95.63,93.58,95.25,33704.0,90.9938,92.9772,90.9841,92.6078,33704.0
2020-03-26 10:55:00,95.15,96.1,94.5,95.93,16433.0,92.5105,93.4342,91.8786,93.2689,16433.0
2020-03-26 11:00:00,95.54,96.49,95.13,96.2,16767.0,92.8897,93.8134,92.4911,93.5314,16767.0
2020-03-26 11:05:00,96.25,97.57,96.25,97.53,15214.0,93.58,94.8634,93.58,94.8245,15214.0
2020-03-26 11:10:00,97.67,97.87,96.98,97.1,23516.0,94.9606,95.1551,94.2898,94.4065,23516.0
2020-03-26 11:15:00,96.97,97.91,96.96,97.81,22657.0,94.2801,95.194,94.2703,95.0968,22657.0
2020-03-26 11:20:00,97.96,98.3,97.13,97.35,18167.0,95.2426,95.5732,94.4356,94.6495,18167.0
2020-03-26 11:25:00,97.46,98.5,97.46,98.49,9946.0,94.7565,95.7676,94.7565,95.7579,9946.0
2020-03-26 11:30:00,98.49,99.28,98.08,99.06,20655.0,95.7579,96.526,95.3593,96.3121,20655.0
2020-03-26 11:35:00,98.98,100.25,98.83,99.36,70439.0,96.2343,97.4691,96.0885,96.6038,70439.0
2020-03-26 11:40:00,99.53,100.24,99.32,99.32,18235.0,96.769,97.4593,96.5649,96.5649,18235.0
2020-03-26 11:45:00,99.32,99.33,97.88,99.23,15033.0,96.5649,96.5746,95.1648,96.4774,15033.0
2020-03-26 11:50:00,99.19,99.9,98.78,99.74,21450.0,96.4385,97.1288,96.0398,96.9732,21450.0
2020-03-26 11:55:00,99.68,99.74,98.37,99.36,27049.0,96.9149,96.9732,95.6412,96.6038,27049.0
2020-03-26 12:00:00,99.75,100.11,99.33,99.53,28669.0,96.9829,97.333,96.5746,96.769,28669.0
2020-03-26 12:05:00,99.54,100.27,99.0,99.83,71971.0,96.7788,97.4885,96.2537,97.0607,71971.0
2020-03-26 12:10:00,99.77,100.05,99.31,99.75,8013.0,97.0024,97.2746,96.5551,96.9829,8013.0
2020-03-26 12:15:00,99.39,99.8,98.73,98.99,27640.0,96.6329,97.0316,95.9912,96.244,27640.0
2020-03-26 12:20:00,98.9,100.97,98.75,100.62,42408.0,96.1565,98.1691,96.0107,97.8288,42408.0
2020-03-26 12:25:00,100.65,101.2,99.97,100.58,47967.0,97.858,98.3927,97.1968,97.7899,47967.0
2020-03-26 12:30:00,100.42,100.77,100.17,100.5,10977.0,97.6344,97.9746,97.3913,97.7121,10977.0
2020-03-26 12:35:00,100.29,100.44,99.19,99.74,47805.0,97.508,97.6538,96.4385,96.9732,47805.0
2020-03-26 12:40:00,99.99,100.57,99.26,100.25,49705.0,97.2163,97.7802,96.5065,97.4691,49705.0
2020-03-26 12:45:00,100.07,100.65,99.79,100.45,29820.0,97.2941,97.858,97.0218,97.6635,29820.0
2020-03-26 12:50:00,100.48,101.26,100.32,100.93,11493.0,97.6927,98.4511,97.5371,98.1302,11493.0
2020-03-26 12:55:00,100.94,100.94,100.0,100.3,11675.0,98.1399,98.1399,97.226,97.5177,11675.0
2020-03-26 13:00:00,100.24,100.91,99.99,100.14,19921.0,97.4593,98.1108,97.2163,97.3621,19921.0
2020-03-26 13:05:00,100.07,100.37,99.36,99.86,28853.0,97.2941,97.5857,96.6038,97.0899,28853.0
2020-03-26 13:10:00,99.84,99.85,98.31,98.31,12717.0,97.0704,97.0802,95.5829,95.5829,12717.0
2020-03-26 13:15:00,98.51,99.27,97.64,98.64,49242.0,95.7773,96.5163,94.9315,95.9037,49242.0
2020-03-26 13:20:00,98.73,98.73,98.16,98.38,13801.0,95.9912,95.9912,95.437,95.6509,13801.0
2020-03-26 13:25:00,98.25,98.55,98.01,98.22,10289.0,95.5246,95.8162,95.2912,95.4954,10289.0
2020-03-26 13:30:00,98.22,98.22,96.8,97.84,40084.0,95.4954,95.4954,94.1148,95.1259,40084.0
2020-03-26 13:35:00,98.03,98.82,97.6,98.38,25304.0,95.3107,96.0787,94.8926,95.6509,25304.0
2020-03-26 13:40:00,98.21,99.53,98.18,99.19,31363.0,95.4857,96.769,95.4565,96.4385,31363.0
2020-03-26 13:45:00,99.09,99.3,98.47,99.2,17840.0,96.3413,96.5454,95.7384,96.4482,17840.0
2020-03-26 13:50:00,99.45,99.79,98.88,99.04,29017.0,96.6913,97.0218,96.1371,96.2926,29017.0
2020-03-26 13:55:00,98.93,100.13,98.83,99.98,22318.0,96.1857,97.3524,96.0885,97.2066,22318.0
2020-03-26 14:00:00,100.18,100.68,99.83,100.35,11520.0,97.401,97.8871,97.0607,97.5663,11520.0
2020-03-26 14:05:00,100.22,100.29,99.23,99.34,9738.0,97.4399,97.508,96.4774,96.5843,9738.0
2020-03-26 14:10:00,99.48,100.11,99.27,99.79,9087.0,96.7204,97.333,96.5163,97.0218,9087.0
2020-03-26 14:15:00,99.61,99.8,98.62,98.91,14804.0,96.8468,97.0316,95.8843,96.1662,14804.0
2020-03-26 14:20:00,99.09,99.69,98.13,99.05,36580.0,96.3413,96.9246,95.4079,96.3024,36580.0
2020-03-26 14:25:00,99.1,99.5,98.67,98.95,17382.0,96.351,96.7399,95.9329,96.2051,17382.0
2020-03-26 14:30:00,98.84,99.7,98.84,99.2,18663.0,96.0982,96.9343,96.0982,96.4482,18663.0
2020-03-26 14:35:00,99.2,99.45,98.33,98.95,22151.0,96.4482,96.6913,95.6023,96.2051,22151.0
2020-03-26 14:40:00,98.92,98.96,97.94,98.14,29325.0,96.176,96.2149,95.2232,95.4176,29325.0
2020-03-26 14:45:00,98.09,98.6,97.79,98.09,19732.0,95.369,95.8648,95.0773,95.369,19732.0
2020-03-26 14:50:00,98.0,98.94,97.99,98.34,6981.0,95.2815,96.1954,95.2718,95.6121,6981.0
2020-03-26 14:55:00,98.26,99.65,97.26,97.88,22605.0,95.5343,96.8857,94.562,95.1648,22605.0
2020-03-26 15:00:00,98.08,98.56,97.61,98.31,8406.0,95.3593,95.826,94.9023,95.5829,8406.0
2020-03-26 15:05:00,98.33,98.74,97.58,98.31,10752.0,95.6023,96.001,94.8731,95.5829,10752.0
2020-03-26 15:10:00,98.3,98.63,97.95,98.01,8339.0,95.5732,95.894,95.2329,95.2912,8339.0
2020-03-26 15:15:00,98.16,98.59,97.79,98.44,9480.0,95.437,95.8551,95.0773,95.7093,9480.0
2020-03-26 15:20:00,98.26,98.7,97.88,97.93,13235.0,95.5343,95.9621,95.1648,95.2134,13235.0
2020-03-26 15:25:00,97.88,98.87,97.82,98.34,17879.0,95.1648,96.1274,95.1065,95.6121,17879.0
2020-03-26 15:30:00,98.42,98.86,97.98,98.18,11350.0,95.6898,96.1176,95.262,95.4565,11350.0
2020-03-26 15:35:00,98.27,98.54,97.41,97.78,28807.0,95.544,95.8065,94.7079,95.0676,28807.0
2020-03-26 15:40:00,97.95,98.15,97.36,97.83,28074.0,95.2329,95.4273,94.6592,95.1162,28074.0
2020-03-26 15:45:00,97.8,98.87,97.14,98.12,36594.0,95.087,96.1274,94.4453,95.3982,36594.0
2020-03-26 15:50:00,98.19,100.0,98.19,99.56,51199.0,95.4662,97.226,95.4662,96.7982,51199.0
2020-03-26 15:55:00,99.59,99.74,98.33,99.17,134172.0,96.8274,96.9732,95.6023,96.419,134172.0
2020-03-27 09:30:00,92.1,92.99,90.85,91.87,47273.0,89.5452,90.4105,88.3298,89.3215,47273.0
2020-03-27 09:35:00,91.64,92.77,91.18,91.33,30306.0,89.0979,90.1966,88.6507,88.7965,30306.0
2020-03-27 09:40:00,91.0,91.49,89.39,89.84,215949.0,88.4757,88.9521,86.9103,87.3478,215949.0
2020-03-27 09:45:00,89.84,90.33,89.23,90.26,125382.0,87.3478,87.8243,86.7548,87.7562,125382.0
2020-03-27 09:50:00,90.09,91.12,89.11,89.23,107183.0,87.5909,88.5923,86.6381,86.7548,107183.0
2020-03-27 09:55:00,89.03,89.92,89.01,89.31,23634.0,86.5603,87.4256,86.5409,86.8325,23634.0
2020-03-27 10:00:00,89.33,89.61,88.67,89.52,28938.0,86.852,87.1242,86.2103,87.0367,28938.0
2020-03-27 10:05:00,89.38,90.44,89.22,90.09,11624.0,86.9006,87.9312,86.745,87.5909,11624.0
2020-03-27 10:10:00,90.19,90.41,89.59,89.94,37552.0,87.6881,87.902,87.1048,87.4451,37552.0
2020-03-27 10:15:00,89.86,90.0,88.82,89.18,38828.0,87.3673,87.5034,86.3561,86.7062,38828.0
2020-03-27 10:20:00,89.24,89.49,88.5,89.0,91816.0,86.7645,87.0076,86.045,86.5311,91816.0
2020-03-27 10:25:00,89.08,89.84,88.39,88.64,54675.0,86.6089,87.3478,85.9381,86.1811,54675.0
2020-03-27 10:30:00,88.63,88.63,86.45,86.58,30351.0,86.1714,86.1714,84.0519,84.1783,30351.0
2020-03-27 10:35:00,86.69,87.75,86.61,87.74,19808.0,84.2852,85.3158,84.2074,85.3061,19808.0
2020-03-27 10:40:00,88.05,88.14,87.45,87.49,11906.0,85.6075,85.695,85.0241,85.063,11906.0
2020-03-27 10:45:00,87.49,88.09,87.11,87.91,29602.0,85.063,85.6464,84.6936,85.4714,29602.0
2020-03-27 10:50:00,87.81,88.64,87.36,87.95,40311.0,85.3742,86.1811,84.9366,85.5103,40311.0
2020-03-27 10:55:00,88.05,88.07,87.15,87.15,23370.0,85.6075,85.6269,84.7325,84.7325,23370.0
2020-03-27 11:00:00,87.21,87.37,86.65,87.04,13108.0,84.7908,84.9464,84.2463,84.6255,13108.0
2020-03-27 11:05:00,87.0,88.24,86.85,88.21,17777.0,84.5866,85.7922,84.4408,85.7631,17777.0
2020-03-27 11:10:00,88.49,88.68,87.63,87.84,13765.0,86.0353,86.22,85.1991,85.4033,13765.0
2020-03-27 11:15:00,87.96,89.74,87.91,89.23,19982.0,85.52,87.2506,85.4714,86.7548,19982.0
2020-03-27 11:20:00,89.37,89.37,88.33,88.73,10008.0,86.8909,86.8909,85.8797,86.2686,10008.0
2020-03-27 11:25:00,88.59,88.84,87.84,87.97,18497.0,86.1325,86.3756,85.4033,85.5297,18497.0
2020-03-27 11:30:00,87.94,87.94,87.34,87.8,13883.0,85.5006,85.5006,84.9172,85.3644,13883.0
2020-03-27 11:35:00,87.79,87.9,87.42,87.56,8457.0,85.3547,85.4617,84.995,85.1311,8457.0
2020-03-27 11:40:00,87.55,87.61,86.77,86.83,10930.0,85.1214,85.1797,84.363,84.4213,10930.0
2020-03-27 11:45:00,86.95,87.38,86.9,87.08,10704.0,84.538,84.9561,84.4894,84.6644,10704.0
2020-03-27 11:50:00,87.37,88.02,87.33,87.82,18788.0,84.9464,85.5783,84.9075,85.3839,18788.0
2020-03-27 11:55:00,87.84,87.89,87.26,87.53,14529.0,85.4033,85.4519,84.8394,85.1019,14529.0
2020-03-27 12:00:00,87.49,88.4,87.46,88.25,31035.0,85.063,85.9478,85.0339,85.802,31035.0
2020-03-27 12:05:00,88.26,88.74,88.19,88.51,12728.0,85.8117,86.2784,85.7436,86.0547,12728.0
2020-03-27 12:10:00,88.64,89.25,88.64,88.68,8991.0,86.1811,86.7742,86.1811,86.22,8991.0
2020-03-27 12:15:00,88.57,89.32,88.57,89.27,10581.0,86.1131,86.8423,86.1131,86.7937,10581.0
2020-03-27 12:20:00,89.24,89.32,88.67,88.84,8844.0,86.7645,86.8423,86.2103,86.3756,8844.0
2020-03-27 12:25:00,88.91,89.28,88.74,89.28,5950.0,86.4436,86.8034,86.2784,86.8034,5950.0
2020-03-27 12:30:00,89.22,90.45,89.04,90.34,41660.0,86.745,87.9409,86.57,87.834,41660.0
2020-03-27 12:35:00,90.16,90.52,89.74,89.91,6922.0,87.659,88.009,87.2506,87.4159,6922.0
2020-03-27 12:40:00,89.88,89.88,89.32,89.43,8739.0,87.3867,87.3867,86.8423,86.9492,8739.0
2020-03-27 12:45:00,89.51,89.89,89.27,89.52,5109.0,87.027,87.3965,86.7937,87.0367,5109.0
2020-03-27 12:50:00,89.33,90.07,89.3,90.06,6550.0,86.852,87.5715,86.8228,87.5617,6550.0
2020-03-27 12:55:00,90.01,90.63,89.71,90.53,18955.0,87.5131,88.1159,87.2215,88.0187,18955.0
2020-03-27 13:00:00,90.4,91.45,90.15,90.26,26384.0,87.8923,88.9132,87.6492,87.7562,26384.0
2020-03-27 13:05:00,90.27,90.46,88.8,89.17,37780.0,87.7659,87.9506,86.3367,86.6964,37780.0
2020-03-27 13:10:00,88.93,89.18,88.61,88.71,8429.0,86.4631,86.7062,86.152,86.2492,8429.0
2020-03-27 13:15:00,88.67,88.84,88.51,88.67,5813.0,86.2103,86.3756,86.0547,86.2103,5813.0
2020-03-27 13:20:00,88.62,88.81,88.29,88.45,11025.0,86.1617,86.3464,85.8408,85.9964,11025.0
2020-03-27 13:25:00,88.49,89.11,88.26,88.4,12805.0,86.0353,86.6381,85.8117,85.9478,12805.0
2020-03-27 13:30:00,88.51,90.19,88.51,89.93,8520.0,86.0547,87.6881,86.0547,87.4353,8520.0
2020-03-27 13:35:00,90.01,90.24,89.42,90.2,13660.0,87.5131,87.7367,86.9395,87.6979,13660.0
2020-03-27 13:40:00,90.25,92.0,90.25,90.63,25950.0,87.7465,89.4479,87.7465,88.1159,25950.0
2020-03-27 13:45:00,90.67,90.81,89.96,90.56,10580.0,88.1548,88.2909,87.4645,88.0479,10580.0
2020-03-27 13:50:00,90.44,90.86,90.31,90.32,8905.0,87.9312,88.3395,87.8048,87.8145,8905.0
2020-03-27 13:55:00,90.24,90.3,89.71,89.75,8700.0,87.7367,87.7951,87.2215,87.2603,8700.0
2020-03-27 14:00:00,89.72,89.98,89.16,89.79,19177.0,87.2312,87.484,86.6867,87.2992,19177.0
2020-03-27 14:05:00,89.83,89.98,89.63,89.81,11575.0,87.3381,87.484,87.1437,87.3187,11575.0
2020-03-27 14:10:00,89.71,90.33,89.59,89.62,32503.0,87.2215,87.8243,87.1048,87.1339,32503.0
2020-03-27 14:15:00,89.65,89.98,89.32,89.42,18012.0,87.1631,87.484,86.8423,86.9395,18012.0
2020-03-27 14:20:00,89.53,89.63,89.21,89.21,18570.0,87.0464,87.1437,86.7353,86.7353,18570.0
2020-03-27 14:25:00,89.28,89.69,89.1,89.29,10514.0,86.8034,87.202,86.6284,86.8131,10514.0
2020-03-27 14:30:00,89.31,89.84,89.15,89.79,10199.0,86.8325,87.3478,86.677,87.2992,10199.0
2020-03-27 14:35:00,89.84,89.84,89.09,89.11,11035.0,87.3478,87.3478,86.6186,86.6381,11035.0
2020-03-27 14:40:00,89.24,89.29,88.66,88.66,9204.0,86.7645,86.8131,86.2006,86.2006,9204.0
2020-03-27 14:45:00,88.65,88.85,88.34,88.37,5780.0,86.1909,86.3853,85.8895,85.9186,5780.0
2020-03-27 14:50:00,88.36,88.76,88.06,88.57,13802.0,85.9089,86.2978,85.6172,86.1131,13802.0
2020-03-27 14:55:00,88.48,89.2,88.4,88.91,13313.0,86.0256,86.7256,85.9478,86.4436,13313.0
2020-03-27 15:00:00,88.95,89.89,88.69,89.67,12458.0,86.4825,87.3965,86.2297,87.1826,12458.0
2020-03-27 15:05:00,89.69,89.69,89.02,89.4,11961.0,87.202,87.202,86.5506,86.9201,11961.0
2020-03-27 15:10:00,89.44,89.45,89.08,89.21,16783.0,86.9589,86.9687,86.6089,86.7353,16783.0
2020-03-27 15:15:00,89.28,90.38,89.26,90.25,14902.0,86.8034,87.8729,86.7839,87.7465,14902.0
2020-03-27 15:20:00,90.19,91.0,90.13,91.0,23608.0,87.6881,88.4757,87.6298,88.4757,23608.0
2020-03-27 15:25:00,90.9,91.77,90.9,91.6,35454.0,88.3784,89.2243,88.3784,89.059,35454.0
2020-03-27 15:30:00,91.59,91.73,90.93,91.46,28550.0,89.0493,89.1854,88.4076,88.9229,28550.0
2020-03-27 15:35:00,91.41,91.41,90.48,90.66,66385.0,88.8743,88.8743,87.9701,88.1451,66385.0
2020-03-27 15:40:00,90.61,90.75,90.06,90.47,39349.0,88.0965,88.2326,87.5617,87.9604,39349.0
2020-03-27 15:45:00,90.66,91.01,90.13,90.35,37561.0,88.1451,88.4854,87.6298,87.8437,37561.0
2020-03-27 15:50:00,90.31,90.55,90.05,90.26,48823.0,87.8048,88.0381,87.552,87.7562,48823.0
2020-03-27 15:55:00,90.26,90.53,89.84,90.21,80045.0,87.7562,88.0187,87.3478,87.7076,80045.0
2020-03-30 09:30:00,88.43,89.95,88.25,88.84,143214.0,85.977,87.4548,85.802,86.3756,143214.0
2020-03-30 09:35:00,89.0,89.0,86.1,86.39,22422.0,86.5311,86.5311,83.7116,83.9935,22422.0
2020-03-30 09:40:00,86.14,86.9,86.0,86.9,53930.0,83.7505,84.4894,83.6144,84.4894,53930.0
2020-03-30 09:45:00,86.85,87.83,86.55,87.57,50283.0,84.4408,85.3936,84.1491,85.1408,50283.0
2020-03-30 09:50:00,87.57,88.4,87.43,87.94,20489.0,85.1408,85.9478,85.0047,85.5006,20489.0
2020-03-30 09:55:00,87.63,88.97,87.57,88.97,14840.0,85.1991,86.502,85.1408,86.502,14840.0
2020-03-30 10:00:00,88.91,90.27,88.88,90.16,35273.0,86.4436,87.7659,86.4145,87.659,35273.0
2020-03-30 10:05:00,90.62,90.72,88.72,88.72,144057.0,88.1062,88.2034,86.2589,86.2589,144057.0
2020-03-30 10:10:00,88.45,89.97,88.42,89.91,43502.0,85.9964,87.4742,85.9672,87.4159,43502.0
2020-03-30 10:15:00,90.11,90.64,89.74,90.46,26171.0,87.6104,88.1257,87.2506,87.9506,26171.0
2020-03-30 10:20:00,90.45,91.52,90.36,91.19,26329.0,87.9409,88.9812,87.8534,88.6604,26329.0
2020-03-30 10:25:00,91.11,91.71,91.06,91.42,14124.0,88.5826,89.166,88.534,88.884,14124.0
2020-03-30 10:30:00,91.42,92.25,91.36,92.24,15021.0,88.884,89.691,88.8257,89.6813,15021.0
2020-03-30 10:35:00,92.33,93.56,92.33,92.96,17870.0,89.7688,90.9647,89.7688,90.3813,17870.0
2020-03-30 10:40:00,93.0,93.83,92.69,92.7,20682.0,90.4202,91.2272,90.1188,90.1285,20682.0
2020-03-30 10:45:00,92.84,93.62,92.55,93.43,20579.0,90.2646,91.023,89.9827,90.8383,20579.0
2020-03-30 10:50:00,93.33,93.47,92.37,93.34,12069.0,90.741,90.8771,89.8077,90.7508,12069.0
2020-03-30 10:55:00,93.03,93.03,92.01,92.01,72337.0,90.4494,90.4494,89.4576,89.4576,72337.0
2020-03-30 11:00:00,92.14,92.49,91.78,91.98,21389.0,89.584,89.9243,89.234,89.4285,21389.0
2020-03-30 11:05:00,91.98,92.95,91.85,92.95,17355.0,89.4285,90.3716,89.3021,90.3716,17355.0
2020-03-30 11:10:00,93.0,94.06,92.91,93.94,10765.0,90.4202,91.4508,90.3327,91.3341,10765.0
2020-03-30 11:15:00,93.97,94.29,93.61,94.29,20379.0,91.3633,91.6744,91.0133,91.6744,20379.0
2020-03-30 11:20:00,94.2,94.76,93.68,93.78,4032.0,91.5869,92.1314,91.0813,91.1785,4032.0
2020-03-30 11:25:00,93.64,93.81,92.8,93.63,16150.0,91.0424,91.2077,90.2257,91.0327,16150.0
2020-03-30 11:30:00,93.63,94.26,93.51,94.21,11963.0,91.0327,91.6452,90.916,91.5966,11963.0
2020-03-30 11:35:00,94.18,94.18,93.62,93.88,55848.0,91.5675,91.5675,91.023,91.2758,55848.0
2020-03-30 11:40:00,93.94,94.88,93.94,94.56,19649.0,91.3341,92.248,91.3341,91.9369,19649.0
2020-03-30 11:45:00,94.47,94.7,94.03,94.4,29921.0,91.8494,92.073,91.4216,91.7814,29921.0
2020-03-30 11:50:00,94.34,94.34,93.76,94.08,12386.0,91.723,91.723,91.1591,91.4702,12386.0
2020-03-30 11:55:00,94.09,94.26,94.03,94.14,13927.0,91.4799,91.6452,91.4216,91.5286,13927.0
2020-03-30 12:00:00,94.08,94.23,93.25,93.55,16440.0,91.4702,91.6161,90.6633,90.9549,16440.0
2020-03-30 12:05:00,93.5,93.85,93.37,93.48,11573.0,90.9063,91.2466,90.7799,90.8869,11573.0
2020-03-30 12:10:00,93.43,93.69,93.09,93.56,13394.0,90.8383,91.091,90.5077,90.9647,13394.0
2020-03-30 12:15:00,93.56,94.25,93.51,94.11,14600.0,90.9647,91.6355,90.916,91.4994,14600.0
2020-03-30 12:20:00,94.1,94.34,93.85,94.08,14075.0,91.4897,91.723,91.2466,91.4702,14075.0
2020-03-30 12:25:00,94.17,94.74,94.02,94.62,9747.0,91.5577,92.1119,91.4119,91.9952,9747.0
2020-03-30 12:30:00,94.52,94.52,93.88,93.96,5584.0,91.898,91.898,91.2758,91.3536,5584.0
2020-03-30 12:35:00,93.94,94.04,93.73,94.04,6590.0,91.3341,91.4313,91.1299,91.4313,6590.0
2020-03-30 12:40:00,93.89,94.02,93.17,93.32,10049.0,91.2855,91.4119,90.5855,90.7313,10049.0
2020-03-30 12:45:00,93.32,93.34,92.57,92.66,18399.0,90.7313,90.7508,90.0021,90.0896,18399.0
2020-03-30 12:50:00,92.67,93.04,92.59,92.67,10224.0,90.0993,90.4591,90.0216,90.0993,10224.0
2020-03-30 12:55:00,92.68,92.76,92.44,92.62,8536.0,90.1091,90.1868,89.8757,90.0507,8536.0
2020-03-30 13:00:00,92.53,93.0,92.38,92.68,24157.0,89.9632,90.4202,89.8174,90.1091,24157.0
2020-03-30 13:05:00,92.55,93.01,92.55,92.62,6607.0,89.9827,90.4299,89.9827,90.0507,6607.0
2020-03-30 13:10:00,92.74,93.89,92.65,93.71,12934.0,90.1674,91.2855,90.0799,91.1105,12934.0
2020-03-30 13:15:00,93.92,94.53,93.92,94.15,3678.0,91.3147,91.9077,91.3147,91.5383,3678.0
2020-03-30 13:20:00,94.2,94.56,93.87,94.38,5500.0,91.5869,91.9369,91.2661,91.7619,5500.0
2020-03-30 13:25:00,94.31,94.5,94.27,94.27,4274.0,91.6938,91.8786,91.655,91.655,4274.0
2020-03-30 13:30:00,94.16,94.31,94.05,94.3,5721.0,91.548,91.6938,91.4411,91.6841,5721.0
2020-03-30 13:35:00,94.03,94.14,93.71,93.97,5890.0,91.4216,91.5286,91.1105,91.3633,5890.0
2020-03-30 13:40:00,94.11,94.27,93.67,93.91,8352.0,91.4994,91.655,91.0716,91.3049,8352.0
2020-03-30 13:45:00,93.74,93.92,93.51,93.91,5971.0,91.1397,91.3147,90.916,91.3049,5971.0
2020-03-30 13:50:00,93.9,93.99,93.64,93.64,7167.0,91.2952,91.3827,91.0424,91.0424,7167.0
2020-03-30 13:55:00,93.72,93.83,92.89,93.36,17616.0,91.1202,91.2272,90.3132,90.7702,17616.0
2020-03-30 14:00:00,92.88,92.88,92.26,92.42,17609.0,90.3035,90.3035,89.7007,89.8563,17609.0
2020-03-30 14:05:00,92.33,93.4,92.3,93.08,14574.0,89.7688,90.8091,89.7396,90.498,14574.0
2020-03-30 14:10:00,93.17,93.28,92.81,93.18,27209.0,90.5855,90.6924,90.2355,90.5952,27209.0
2020-03-30 14:15:00,93.16,93.8,93.06,93.8,14163.0,90.5757,91.198,90.4785,91.198,14163.0
2020-03-30 14:20:00,93.8,93.97,93.34,93.76,15074.0,91.198,91.3633,90.7508,91.1591,15074.0
2020-03-30 14:25:00,93.74,93.99,93.53,93.9,16677.0,91.1397,91.3827,90.9355,91.2952,16677.0
2020-03-30 14:30:00,93.9,93.95,93.47,93.64,6437.0,91.2952,91.3438,90.8771,91.0424,6437.0
2020-03-30 14:35:00,93.67,93.8,93.33,93.74,9488.0,91.0716,91.198,90.741,91.1397,9488.0
2020-03-30 14:40:00,93.69,94.28,93.68,94.23,10183.0,91.091,91.6647,91.0813,91.6161,10183.0
2020-03-30 14:45:00,94.06,94.3,93.76,94.21,11008.0,91.4508,91.6841,91.1591,91.5966,11008.0
2020-03-30 14:50:00,94.24,94.45,93.68,94.07,9232.0,91.6258,91.83,91.0813,91.4605,9232.0
2020-03-30 14:55:00,94.09,94.39,93.67,94.25,10996.0,91.4799,91.7716,91.0716,91.6355,10996.0
2020-03-30 15:00:00,94.1,94.95,93.95,94.83,16802.0,91.4897,92.3161,91.3438,92.1994,16802.0
2020-03-30 15:05:00,94.78,94.78,94.24,94.73,7141.0,92.1508,92.1508,91.6258,92.1022,7141.0
2020-03-30 15:10:00,94.73,95.48,94.66,95.34,13815.0,92.1022,92.8314,92.0341,92.6953,13815.0
2020-03-30 15:15:00,95.17,95.21,94.68,94.93,13129.0,92.53,92.5689,92.0536,92.2966,13129.0
2020-03-30 15:20:00,94.91,95.29,94.42,94.59,19348.0,92.2772,92.6467,91.8008,91.9661,19348.0
2020-03-30 15:25:00,94.54,94.93,94.17,94.36,19791.0,91.9175,92.2966,91.5577,91.7425,19791.0
2020-03-30 15:30:00,94.37,94.98,93.71,93.79,38048.0,91.7522,92.3453,91.1105,91.1883,38048.0
2020-03-30 15:35:00,93.73,94.99,93.62,94.87,37538.0,91.1299,92.355,91.023,92.2383,37538.0
2020-03-30 15:40:00,94.79,95.2,94.51,94.67,37716.0,92.1605,92.5592,91.8883,92.0439,37716.0
2020-03-30 15:45:00,94.61,94.81,94.0,94.18,32403.0,91.9855,92.18,91.3924,91.5675,32403.0
2020-03-30 15:50:00,94.26,95.49,94.1,95.33,67433.0,91.6452,92.8411,91.4897,92.6856,67433.0
2020-03-30 15:55:00,95.41,95.45,94.43,95.03,78245.0,92.7633,92.8022,91.8105,92.3939,78245.0
2020-03-31 09:30:00,95.12,97.05,94.64,96.31,46076.0,92.4814,94.3578,92.0147,93.6384,46076.0
2020-03-31 09:35:00,95.64,96.4,94.94,94.95,24370.0,92.987,93.7259,92.3064,92.3161,24370.0
2020-03-31 09:40:00,95.2,97.28,95.2,96.93,19379.0,92.5592,94.5815,92.5592,94.2412,19379.0
2020-03-31 09:45:00,96.81,97.75,96.41,96.95,47737.0,94.1245,95.0384,93.7356,94.2606,47737.0
2020-03-31 09:50:00,97.03,97.57,96.75,97.09,10724.0,94.3384,94.8634,94.0662,94.3967,10724.0
2020-03-31 09:55:00,97.21,97.63,96.48,96.48,44595.0,94.5134,94.9218,93.8037,93.8037,44595.0
2020-03-31 10:00:00,96.43,97.18,96.42,96.79,52694.0,93.755,94.4842,93.7453,94.1051,52694.0
2020-03-31 10:05:00,96.81,97.59,96.38,96.38,14954.0,94.1245,94.8829,93.7064,93.7064,14954.0
2020-03-31 10:10:00,96.42,97.99,96.3,97.98,20517.0,93.7453,95.2718,93.6286,95.262,20517.0
2020-03-31 10:15:00,97.98,98.86,97.58,98.42,30723.0,95.262,96.1176,94.8731,95.6898,30723.0
2020-03-31 10:20:00,98.47,98.55,97.77,97.9,13780.0,95.7384,95.8162,95.0579,95.1843,13780.0
2020-03-31 10:25:00,97.77,97.79,96.93,97.53,21149.0,95.0579,95.0773,94.2412,94.8245,21149.0
2020-03-31 10:30:00,97.52,97.96,97.31,97.34,6720.0,94.8148,95.2426,94.6106,94.6398,6720.0
2020-03-31 10:35:00,97.4,98.23,97.4,98.2,12688.0,94.6981,95.5051,94.6981,95.4759,12688.0
2020-03-31 10:40:00,98.03,98.5,97.4,97.64,12608.0,95.3107,95.7676,94.6981,94.9315,12608.0
2020-03-31 10:45:00,97.78,98.5,97.53,97.96,30983.0,95.0676,95.7676,94.8245,95.2426,30983.0
2020-03-31 10:50:00,98.26,99.51,97.87,98.9,30167.0,95.5343,96.7496,95.1551,96.1565,30167.0
2020-03-31 10:55:00,98.98,101.11,98.92,100.94,80786.0,96.2343,98.3052,96.176,98.1399,80786.0
2020-03-31 11:00:00,100.88,103.44,100.11,102.9,119682.0,98.0816,100.5706,97.333,100.0456,119682.0
2020-03-31 11:05:00,102.98,103.43,102.26,103.11,42509.0,100.1233,100.5609,99.4233,100.2497,42509.0
2020-03-31 11:10:00,103.01,104.48,102.59,104.48,49795.0,100.1525,101.5817,99.7442,101.5817,49795.0
2020-03-31 11:15:00,104.3,105.74,104.04,104.69,105088.0,101.4067,102.8068,101.1539,101.7859,105088.0
2020-03-31 11:20:00,104.51,104.54,102.8,103.94,68678.0,101.6109,101.6401,99.9483,101.0567,68678.0
2020-03-31 11:25:00,104.04,105.0,103.75,104.79,59266.0,101.1539,102.0873,100.872,101.8831,59266.0
2020-03-31 11:30:00,104.64,105.55,104.57,104.91,29032.0,101.7373,102.6221,101.6692,101.9998,29032.0
2020-03-31 11:35:00,105.01,105.21,103.89,104.46,31059.0,102.097,102.2915,101.0081,101.5623,31059.0
2020-03-31 11:40:00,104.41,104.99,104.19,104.81,24374.0,101.5137,102.0776,101.2998,101.9026,24374.0
2020-03-31 11:45:00,104.78,105.39,104.51,105.39,19176.0,101.8734,102.4665,101.6109,102.4665,19176.0
2020-03-31 11:50:00,105.27,105.27,104.28,104.28,36557.0,102.3498,102.3498,101.3873,101.3873,36557.0
2020-03-31 11:55:00,104.12,105.11,104.05,104.63,21621.0,101.2317,102.1943,101.1637,101.7276,21621.0
2020-03-31 12:00:00,104.37,104.37,103.75,104.15,12266.0,101.4748,101.4748,100.872,101.2609,12266.0
2020-03-31 12:05:00,103.99,104.51,103.79,104.47,9576.0,101.1053,101.6109,100.9109,101.572,9576.0
2020-03-31 12:10:00,104.58,105.0,104.25,104.68,14512.0,101.679,102.0873,101.3581,101.7762,14512.0
2020-03-31 12:15:00,104.68,104.92,104.26,104.41,11190.0,101.7762,102.0095,101.3678,101.5137,11190.0
2020-03-31 12:20:00,104.27,104.41,102.98,103.33,23934.0,101.3776,101.5137,100.1233,100.4636,23934.0
2020-03-31 12:25:00,103.26,103.38,102.61,102.72,23510.0,100.3956,100.5122,99.7636,99.8706,23510.0
2020-03-31 12:30:00,102.84,102.85,101.78,102.0,41339.0,99.9872,99.9969,98.9566,99.1705,41339.0
2020-03-31 12:35:00,102.0,102.0,100.75,101.0,15130.0,99.1705,99.1705,97.9552,98.1983,15130.0
2020-03-31 12:40:00,101.23,102.69,101.14,102.01,32759.0,98.4219,99.8414,98.3344,99.1802,32759.0
2020-03-31 12:45:00,101.84,102.21,101.64,101.82,34307.0,99.015,99.3747,98.8205,98.9955,34307.0
2020-03-31 12:50:00,101.79,101.9,101.53,101.67,16108.0,98.9664,99.0733,98.7136,98.8497,16108.0
2020-03-31 12:55:00,101.8,101.82,101.32,101.32,8959.0,98.9761,98.9955,98.5094,98.5094,8959.0
2020-03-31 13:00:00,101.44,101.89,101.33,101.65,18079.0,98.6261,99.0636,98.5191,98.8302,18079.0
2020-03-31 13:05:00,101.65,101.65,100.74,101.41,12834.0,98.8302,98.8302,97.9455,98.5969,12834.0
2020-03-31 13:10:00,101.33,101.69,101.17,101.43,9460.0,98.5191,98.8691,98.3636,98.6163,9460.0
2020-03-31 13:15:00,101.36,101.47,101.13,101.38,5024.0,98.5483,98.6552,98.3247,98.5677,5024.0
2020-03-31 13:20:00,101.24,101.29,100.4,100.43,14909.0,98.4316,98.4802,97.6149,97.6441,14909.0
2020-03-31 13:25:00,100.55,100.87,100.48,100.76,15276.0,97.7607,98.0719,97.6927,97.9649,15276.0
2020-03-31 13:30:00,100.76,101.64,100.3,101.53,12987.0,97.9649,98.8205,97.5177,98.7136,12987.0
2020-03-31 13:35:00,101.45,102.13,101.45,101.69,14492.0,98.6358,99.2969,98.6358,98.8691,14492.0
2020-03-31 13:40:00,101.61,102.13,101.53,101.67,9840.0,98.7913,99.2969,98.7136,98.8497,9840.0
2020-03-31 13:45:00,101.71,102.05,101.37,101.37,23370.0,98.8886,99.2191,98.558,98.558,23370.0
2020-03-31 13:50:00,101.14,101.29,100.55,100.55,9652.0,98.3344,98.4802,97.7607,97.7607,9652.0
2020-03-31 13:55:00,100.49,102.59,100.49,102.59,21729.0,97.7024,99.7442,97.7024,99.7442,21729.0
2020-03-31 14:00:00,102.42,102.61,102.06,102.59,16343.0,99.5789,99.7636,99.2289,99.7442,16343.0
2020-03-31 14:05:00,102.61,103.4,102.54,103.09,26378.0,99.7636,100.5317,99.6955,100.2303,26378.0
2020-03-31 14:10:00,103.16,103.59,103.07,103.26,14959.0,100.2983,100.7164,100.2108,100.3956,14959.0
2020-03-31 14:15:00,103.11,103.27,102.16,102.17,24768.0,100.2497,100.4053,99.3261,99.3358,24768.0
2020-03-31 14:20:00,102.16,102.57,101.67,102.23,28990.0,99.3261,99.7247,98.8497,99.3941,28990.0
2020-03-31 14:25:00,102.16,102.25,101.6,101.77,18731.0,99.3261,99.4136,98.7816,98.9469,18731.0
2020-03-31 14:30:00,101.62,102.62,101.42,102.34,15483.0,98.8011,99.7733,98.6066,99.5011,15483.0
2020-03-31 14:35:00,102.41,103.08,102.04,103.08,10160.0,99.5692,100.2206,99.2094,100.2206,10160.0
2020-03-31 14:40:00,103.13,104.13,103.0,103.7,21500.0,100.2692,101.2414,100.1428,100.8234,21500.0
2020-03-31 14:45:00,103.69,103.93,103.32,103.59,19671.0,100.8136,101.047,100.4539,100.7164,19671.0
2020-03-31 14:50:00,103.66,104.79,103.53,104.69,22992.0,100.7845,101.8831,100.6581,101.7859,22992.0
2020-03-31 14:55:00,104.69,104.9,104.16,104.39,23167.0,101.7859,101.9901,101.2706,101.4942,23167.0
2020-03-31 15:00:00,104.53,104.76,104.41,104.46,15330.0,101.6303,101.854,101.5137,101.5623,15330.0
2020-03-31 15:05:00,104.45,104.62,103.68,104.01,24391.0,101.5526,101.7178,100.8039,101.1248,24391.0
2020-03-31 15:10:00,103.97,104.04,103.39,103.63,30932.0,101.0859,101.1539,100.522,100.7553,30932.0
2020-03-31 15:15:00,103.69,103.84,102.5,102.52,25879.0,100.8136,100.9595,99.6567,99.6761,25879.0
2020-03-31 15:20:00,102.57,102.78,101.56,101.84,30814.0,99.7247,99.9289,98.7427,99.015,30814.0
2020-03-31 15:25:00,101.77,102.68,101.67,102.28,35960.0,98.9469,99.8317,98.8497,99.4428,35960.0
2020-03-31 15:30:00,102.24,103.0,102.19,102.99,26758.0,99.4039,100.1428,99.3553,100.1331,26758.0
2020-03-31 15:35:00,103.05,103.89,102.81,103.76,36216.0,100.1914,101.0081,99.9581,100.8817,36216.0
2020-03-31 15:40:00,103.76,104.04,103.2,103.32,35901.0,100.8817,101.1539,100.3372,100.4539,35901.0
2020-03-31 15:45:00,103.31,103.32,101.65,101.78,47137.0,100.4442,100.4539,98.8302,98.9566,47137.0
2020-03-31 15:50:00,101.76,104.21,101.76,103.22,77239.0,98.9372,101.3192,98.9372,100.3567,77239.0
2020-03-31 15:55:00,103.01,103.3,102.29,102.66,125625.0,100.1525,100.4345,99.4525,99.8122,125625.0
2020-04-01 09:30:00,96.94,96.94,93.74,94.73,108020.0,94.2509,94.2509,91.1397,92.1022,108020.0
2020-04-01 09:35:00,94.43,96.54,94.16,95.27,76106.0,91.8105,93.862,91.548,92.6272,76106.0
2020-04-01 09:40:00,95.49,97.86,95.3,96.34,64894.0,92.8411,95.1454,92.6564,93.6675,64894.0
2020-04-01 09:45:00,96.4,97.32,95.51,97.32,34056.0,93.7259,94.6203,92.8606,94.6203,34056.0
2020-04-01 09:50:00,97.32,97.99,96.82,97.75,44273.0,94.6203,95.2718,94.1342,95.0384,44273.0
2020-04-01 09:55:00,97.5,97.77,96.62,96.75,27837.0,94.7954,95.0579,93.9398,94.0662,27837.0
2020-04-01 10:00:00,96.71,97.09,95.58,96.88,24950.0,94.0273,94.3967,92.9286,94.1926,24950.0
2020-04-01 10:05:00,96.9,97.99,96.33,97.81,13558.0,94.212,95.2718,93.6578,95.0968,13558.0
2020-04-01 10:10:00,98.0,98.83,97.64,98.26,22440.0,95.2815,96.0885,94.9315,95.5343,22440.0
2020-04-01 10:15:00,98.42,99.08,98.17,98.62,13008.0,95.6898,96.3315,95.4468,95.8843,13008.0
2020-04-01 10:20:00,98.52,99.09,98.2,98.43,19016.0,95.7871,96.3413,95.4759,95.6996,19016.0
2020-04-01 10:25:00,98.59,98.88,98.01,98.01,15607.0,95.8551,96.1371,95.2912,95.2912,15607.0
2020-04-01 10:30:00,98.02,99.72,98.02,99.72,20069.0,95.3009,96.9538,95.3009,96.9538,20069.0
2020-04-01 10:35:00,99.53,99.9,98.88,99.11,18615.0,96.769,97.1288,96.1371,96.3607,18615.0
2020-04-01 10:40:00,98.99,99.35,98.54,98.91,13706.0,96.244,96.594,95.8065,96.1662,13706.0
2020-04-01 10:45:00,99.13,100.14,99.12,100.07,14259.0,96.3801,97.3621,96.3704,97.2941,14259.0
2020-04-01 10:50:00,99.86,100.28,99.66,99.9,16317.0,97.0899,97.4982,96.8954,97.1288,16317.0
2020-04-01 10:55:00,99.78,100.03,98.76,99.33,27810.0,97.0121,97.2552,96.0204,96.5746,27810.0
2020-04-01 11:00:00,99.53,100.02,99.0,99.81,55756.0,96.769,97.2455,96.2537,97.0413,55756.0
2020-04-01 11:05:00,99.66,100.43,99.63,99.74,17563.0,96.8954,97.6441,96.8663,96.9732,17563.0
2020-04-01 11:10:00,99.63,99.84,98.76,98.76,11195.0,96.8663,97.0704,96.0204,96.0204,11195.0
2020-04-01 11:15:00,99.12,99.14,97.82,98.11,19921.0,96.3704,96.3899,95.1065,95.3884,19921.0
2020-04-01 11:20:00,98.09,98.37,97.69,97.78,12655.0,95.369,95.6412,94.9801,95.0676,12655.0
2020-04-01 11:25:00,97.84,98.04,96.73,96.76,14386.0,95.1259,95.3204,94.0467,94.0759,14386.0
2020-04-01 11:30:00,96.79,96.96,96.27,96.78,15897.0,94.1051,94.2703,93.5995,94.0953,15897.0
2020-04-01 11:35:00,96.69,96.95,96.05,96.19,14041.0,94.0078,94.2606,93.3856,93.5217,14041.0
2020-04-01 11:40:00,96.27,96.27,95.18,95.62,23930.0,93.5995,93.5995,92.5397,92.9675,23930.0
2020-04-01 11:45:00,95.61,96.0,94.87,95.65,31655.0,92.9578,93.337,92.2383,92.9967,31655.0
2020-04-01 11:50:00,95.58,95.96,95.13,95.92,16487.0,92.9286,93.2981,92.4911,93.2592,16487.0
2020-04-01 11:55:00,95.91,96.74,95.91,96.27,13147.0,93.2495,94.0564,93.2495,93.5995,13147.0
2020-04-01 12:00:00,96.27,96.3,95.21,95.4,6525.0,93.5995,93.6286,92.5689,92.7536,6525.0
2020-04-01 12:05:00,95.03,95.29,94.31,94.64,7300.0,92.3939,92.6467,91.6938,92.0147,7300.0
2020-04-01 12:10:00,94.65,94.89,94.29,94.74,11383.0,92.0244,92.2578,91.6744,92.1119,11383.0
2020-04-01 12:15:00,94.66,94.85,94.34,94.63,7097.0,92.0341,92.2189,91.723,92.005,7097.0
2020-04-01 12:20:00,94.61,94.92,94.49,94.79,4406.0,91.9855,92.2869,91.8689,92.1605,4406.0
2020-04-01 12:25:00,94.66,94.86,94.04,94.19,14260.0,92.0341,92.2286,91.4313,91.5772,14260.0
2020-04-01 12:30:00,94.34,95.06,94.34,94.36,6752.0,91.723,92.423,91.723,91.7425,6752.0
2020-04-01 12:35:00,94.38,94.43,93.24,93.42,11541.0,91.7619,91.8105,90.6535,90.8285,11541.0
2020-04-01 12:40:00,93.55,93.55,92.53,92.54,12563.0,90.9549,90.9549,89.9632,89.9729,12563.0
2020-04-01 12:45:00,92.63,93.19,92.2,92.21,15956.0,90.0605,90.6049,89.6424,89.6521,15956.0
2020-04-01 12:50:00,92.14,92.78,92.14,92.78,8635.0,89.584,90.2063,89.584,90.2063,8635.0
2020-04-01 12:55:00,92.65,93.47,92.65,93.31,7719.0,90.0799,90.8771,90.0799,90.7216,7719.0
2020-04-01 13:00:00,93.31,94.31,93.01,94.31,11431.0,90.7216,91.6938,90.4299,91.6938,11431.0
2020-04-01 13:05:00,94.26,94.48,94.14,94.43,29645.0,91.6452,91.8591,91.5286,91.8105,29645.0
2020-04-01 13:10:00,94.28,94.28,93.78,94.11,4803.0,91.6647,91.6647,91.1785,91.4994,4803.0
2020-04-01 13:15:00,93.8,93.85,93.28,93.62,17926.0,91.198,91.2466,90.6924,91.023,17926.0
2020-04-01 13:20:00,93.63,94.3,93.63,94.03,12442.0,91.0327,91.6841,91.0327,91.4216,12442.0
2020-04-01 13:25:00,94.1,94.18,93.42,94.01,5385.0,91.4897,91.5675,90.8285,91.4022,5385.0
2020-04-01 13:30:00,93.86,94.14,93.49,93.54,5686.0,91.2563,91.5286,90.8966,90.9452,5686.0
2020-04-01 13:35:00,93.5,94.48,93.5,94.4,18858.0,90.9063,91.8591,90.9063,91.7814,18858.0
2020-04-01 13:40:00,94.41,95.56,94.33,95.56,16842.0,91.7911,92.9092,91.7133,92.9092,16842.0
2020-04-01 13:45:00,95.4,95.43,94.82,95.19,22204.0,92.7536,92.7828,92.1897,92.5494,22204.0
2020-04-01 13:50:00,95.25,96.32,95.2,96.16,15932.0,92.6078,93.6481,92.5592,93.4925,15932.0
2020-04-01 13:55:00,95.96,96.21,95.59,95.72,15221.0,93.2981,93.5411,92.9383,93.0647,15221.0
2020-04-01 14:00:00,95.65,95.73,95.14,95.31,10906.0,92.9967,93.0745,92.5008,92.6661,10906.0
2020-04-01 14:05:00,95.2,96.34,95.2,96.03,16666.0,92.5592,93.6675,92.5592,93.3661,16666.0
2020-04-01 14:10:00,96.07,96.12,95.82,95.99,7323.0,93.405,93.4536,93.162,93.3272,7323.0
2020-04-01 14:15:00,95.83,95.96,95.58,95.86,12562.0,93.1717,93.2981,92.9286,93.2009,12562.0
2020-04-01 14:20:00,95.98,96.22,95.64,95.65,12184.0,93.3175,93.5509,92.987,92.9967,12184.0
2020-04-01 14:25:00,95.64,96.32,95.56,96.31,12140.0,92.987,93.6481,92.9092,93.6384,12140.0
2020-04-01 14:30:00,96.33,96.34,95.68,95.71,7555.0,93.6578,93.6675,93.0258,93.055,7555.0
2020-04-01 14:35:00,95.65,95.93,95.33,95.59,7418.0,92.9967,93.2689,92.6856,92.9383,7418.0
2020-04-01 14:40:00,95.54,95.62,95.27,95.55,9999.0,92.8897,92.9675,92.6272,92.8994,9999.0
2020-04-01 14:45:00,95.52,96.05,95.31,95.44,9168.0,92.8703,93.3856,92.6661,92.7925,9168.0
2020-04-01 14:50:00,95.38,95.65,95.36,95.42,6513.0,92.7342,92.9967,92.7147,92.7731,6513.0
2020-04-01 14:55:00,95.42,95.51,94.29,94.32,25142.0,92.7731,92.8606,91.6744,91.7036,25142.0
2020-04-01 15:00:00,94.59,95.22,94.59,95.22,9959.0,91.9661,92.5786,91.9661,92.5786,9959.0
2020-04-01 15:05:00,95.27,95.29,94.68,94.8,7679.0,92.6272,92.6467,92.0536,92.1703,7679.0
2020-04-01 15:10:00,94.67,95.14,94.6,94.81,7790.0,92.0439,92.5008,91.9758,92.18,7790.0
2020-04-01 15:15:00,94.92,95.25,94.79,95.25,12808.0,92.2869,92.6078,92.1605,92.6078,12808.0
2020-04-01 15:20:00,95.27,95.28,94.9,95.0,15234.0,92.6272,92.6369,92.2675,92.3647,15234.0
2020-04-01 15:25:00,95.01,95.04,94.61,94.82,16987.0,92.3744,92.4036,91.9855,92.1897,16987.0
2020-04-01 15:30:00,94.8,95.35,94.75,94.93,22954.0,92.1703,92.705,92.1216,92.2966,22954.0
2020-04-01 15:35:00,94.98,94.98,93.82,93.82,47999.0,92.3453,92.3453,91.2174,91.2174,47999.0
2020-04-01 15:40:00,93.89,94.35,93.86,94.24,18049.0,91.2855,91.7327,91.2563,91.6258,18049.0
2020-04-01 15:45:00,94.3,96.06,94.3,95.4,27330.0,91.6841,93.3953,91.6841,92.7536,27330.0
2020-04-01 15:50:00,95.59,96.03,94.9,96.03,42766.0,92.9383,93.3661,92.2675,93.3661,42766.0
2020-04-01 15:55:00,96.06,96.24,95.36,95.96,112631.0,93.3953,93.5703,92.7147,93.2981,112631.0
2020-04-02 09:30:00,95.34,98.75,95.27,98.41,51059.0,92.6953,96.0107,92.6272,95.6801,51059.0
2020-04-02 09:35:00,98.11,99.5,97.92,98.97,30343.0,95.3884,96.7399,95.2037,96.2246,30343.0
2020-04-02 09:40:00,98.81,99.37,98.0,98.85,35640.0,96.069,96.6135,95.2815,96.1079,35640.0
2020-04-02 09:45:00,98.59,98.59,95.34,95.34,26317.0,95.8551,95.8551,92.6953,92.6953,26317.0
2020-04-02 09:50:00,95.47,97.1,95.34,96.36,9315.0,92.8217,94.4065,92.6953,93.687,9315.0
2020-04-02 09:55:00,96.22,98.79,96.15,98.78,15611.0,93.5509,96.0496,93.4828,96.0398,15611.0
2020-04-02 10:00:00,98.07,98.97,97.75,97.95,21930.0,95.3495,96.2246,95.0384,95.2329,21930.0
2020-04-02 10:05:00,98.07,98.54,97.48,98.34,8352.0,95.3495,95.8065,94.7759,95.6121,8352.0
2020-04-02 10:10:00,98.45,99.0,98.45,98.78,10267.0,95.719,96.2537,95.719,96.0398,10267.0
2020-04-02 10:15:00,98.78,98.78,97.54,98.01,13234.0,96.0398,96.0398,94.8342,95.2912,13234.0
2020-04-02 10:20:00,98.21,98.5,97.7,98.02,7480.0,95.4857,95.7676,94.9898,95.3009,7480.0
2020-04-02 10:25:00,97.86,98.46,97.26,98.45,10248.0,95.1454,95.7287,94.562,95.719,10248.0
2020-04-02 10:30:00,98.5,100.0,98.19,99.73,38015.0,95.7676,97.226,95.4662,96.9635,38015.0
2020-04-02 10:35:00,99.86,102.94,99.64,102.69,37826.0,97.0899,100.0845,96.876,99.8414,37826.0
2020-04-02 10:40:00,102.6,103.5,102.31,102.89,37188.0,99.7539,100.6289,99.4719,100.0358,37188.0
2020-04-02 10:45:00,102.62,103.43,102.12,102.54,32668.0,99.7733,100.5609,99.2872,99.6955,32668.0
2020-04-02 10:50:00,102.6,102.75,101.7,101.89,30727.0,99.7539,99.8997,98.8788,99.0636,30727.0
2020-04-02 10:55:00,102.18,102.97,102.0,102.63,90977.0,99.3455,100.1136,99.1705,99.7831,90977.0
2020-04-02 11:00:00,102.65,103.0,101.87,101.96,37215.0,99.8025,100.1428,99.0441,99.1316,37215.0
2020-04-02 11:05:00,102.06,102.65,101.85,102.32,52449.0,99.2289,99.8025,99.0247,99.4817,52449.0
2020-04-02 11:10:00,102.4,102.84,101.89,102.06,73741.0,99.5594,99.9872,99.0636,99.2289,73741.0
2020-04-02 11:15:00,102.07,102.66,100.63,100.9,130837.0,99.2386,99.8122,97.8385,98.101,130837.0
2020-04-02 11:20:00,100.82,100.82,99.04,99.11,35593.0,98.0233,98.0233,96.2926,96.3607,35593.0
2020-04-02 11:25:00,99.09,99.1,98.06,98.48,30732.0,96.3413,96.351,95.3398,95.7482,30732.0
2020-04-02 11:30:00,98.48,98.88,98.15,98.5,25175.0,95.7482,96.1371,95.4273,95.7676,25175.0
2020-04-02 11:35:00,98.4,99.41,98.09,98.09,46875.0,95.6704,96.6524,95.369,95.369,46875.0
2020-04-02 11:40:00,98.19,98.58,98.0,98.43,29257.0,95.4662,95.8454,95.2815,95.6996,29257.0
2020-04-02 11:45:00,98.38,98.73,98.15,98.53,18881.0,95.6509,95.9912,95.4273,95.7968,18881.0
2020-04-02 11:50:00,98.69,98.69,98.1,98.36,10566.0,95.9523,95.9523,95.3787,95.6315,10566.0
2020-04-02 11:55:00,98.25,98.52,97.6,98.24,14312.0,95.5246,95.7871,94.8926,95.5148,14312.0
2020-04-02 12:00:00,98.29,98.63,98.17,98.33,22550.0,95.5634,95.894,95.4468,95.6023,22550.0
2020-04-02 12:05:00,98.59,99.16,97.85,98.14,17316.0,95.8551,96.4093,95.1356,95.4176,17316.0
2020-04-02 12:10:00,98.2,99.01,98.01,99.01,5103.0,95.4759,96.2635,95.2912,96.2635,5103.0
2020-04-02 12:15:00,98.81,99.01,98.32,98.46,7816.0,96.069,96.2635,95.5926,95.7287,7816.0
2020-04-02 12:20:00,98.56,98.86,97.94,98.15,5987.0,95.826,96.1176,95.2232,95.4273,5987.0
2020-04-02 12:25:00,97.96,98.05,97.27,97.27,3587.0,95.2426,95.3301,94.5717,94.5717,3587.0
2020-04-02 12:30:00,97.34,97.35,96.82,96.91,3675.0,94.6398,94.6495,94.1342,94.2217,3675.0
2020-04-02 12:35:00,96.81,97.25,96.63,97.16,5603.0,94.1245,94.5523,93.9495,94.4648,5603.0
2020-04-02 12:40:00,97.17,97.72,96.62,97.48,6616.0,94.4745,95.0093,93.9398,94.7759,6616.0
2020-04-02 12:45:00,97.26,97.46,96.89,97.06,2732.0,94.562,94.7565,94.2023,94.3676,2732.0
2020-04-02 12:50:00,96.94,97.26,96.91,97.15,3363.0,94.2509,94.562,94.2217,94.4551,3363.0
2020-04-02 12:55:00,97.07,97.07,96.24,96.68,5106.0,94.3773,94.3773,93.5703,93.9981,5106.0
2020-04-02 13:00:00,96.64,97.12,96.41,96.41,5303.0,93.9592,94.4259,93.7356,93.7356,5303.0
2020-04-02 13:05:00,96.4,96.84,96.16,96.59,9832.0,93.7259,94.1537,93.4925,93.9106,9832.0
2020-04-02 13:10:00,96.69,97.0,96.38,96.85,12475.0,94.0078,94.3092,93.7064,94.1634,12475.0
2020-04-02 13:15:00,97.0,97.16,95.5,95.5,44029.0,94.3092,94.4648,92.8508,92.8508,44029.0
2020-04-02 13:20:00,95.5,95.92,94.74,94.75,16841.0,92.8508,93.2592,92.1119,92.1216,16841.0
2020-04-02 13:25:00,94.85,95.19,94.69,94.99,7217.0,92.2189,92.5494,92.0633,92.355,7217.0
2020-04-02 13:30:00,94.93,95.18,94.4,95.08,8173.0,92.2966,92.5397,91.7814,92.4425,8173.0
2020-04-02 13:35:00,95.21,95.66,94.49,94.71,16562.0,92.5689,93.0064,91.8689,92.0828,16562.0
2020-04-02 13:40:00,95.14,95.52,94.69,94.99,4281.0,92.5008,92.8703,92.0633,92.355,4281.0
2020-04-02 13:45:00,94.92,95.34,94.62,95.09,6305.0,92.2869,92.6953,91.9952,92.4522,6305.0
2020-04-02 13:50:00,94.91,95.71,94.91,95.17,7240.0,92.2772,93.055,92.2772,92.53,7240.0
2020-04-02 13:55:00,94.92,95.15,94.4,94.59,17130.0,92.2869,92.5105,91.7814,91.9661,17130.0
2020-04-02 14:00:00,94.53,94.58,94.11,94.24,35345.0,91.9077,91.9564,91.4994,91.6258,35345.0
2020-04-02 14:05:00,94.16,94.63,94.1,94.32,8818.0,91.548,92.005,91.4897,91.7036,8818.0
2020-04-02 14:10:00,94.13,94.99,93.87,94.94,10382.0,91.5188,92.355,91.2661,92.3064,10382.0
2020-04-02 14:15:00,94.98,95.07,93.4,93.4,7181.0,92.3453,92.4328,90.8091,90.8091,7181.0
2020-04-02 14:20:00,93.39,93.96,93.25,93.31,14611.0,90.7994,91.3536,90.6633,90.7216,14611.0
2020-04-02 14:25:00,93.37,94.61,93.37,94.53,10634.0,90.7799,91.9855,90.7799,91.9077,10634.0
2020-04-02 14:30:00,94.47,94.9,94.08,94.55,10109.0,91.8494,92.2675,91.4702,91.9272,10109.0
2020-04-02 14:35:00,94.52,94.86,94.08,94.59,9440.0,91.898,92.2286,91.4702,91.9661,9440.0
2020-04-02 14:40:00,94.49,94.69,94.02,94.2,14209.0,91.8689,92.0633,91.4119,91.5869,14209.0
2020-04-02 14:45:00,94.08,94.32,93.7,93.86,8979.0,91.4702,91.7036,91.1008,91.2563,8979.0
2020-04-02 14:50:00,93.94,94.96,93.73,94.73,12221.0,91.3341,92.3258,91.1299,92.1022,12221.0
2020-04-02 14:55:00,94.76,95.31,94.33,95.23,9847.0,92.1314,92.6661,91.7133,92.5883,9847.0
2020-04-02 15:00:00,95.21,95.8,94.95,95.38,14216.0,92.5689,93.1425,92.3161,92.7342,14216.0
2020-04-02 15:05:00,95.07,95.17,94.65,94.84,5589.0,92.4328,92.53,92.0244,92.2091,5589.0
2020-04-02 15:10:00,94.84,95.33,94.67,94.81,5782.0,92.2091,92.6856,92.0439,92.18,5782.0
2020-04-02 15:15:00,94.94,95.38,94.77,95.28,5645.0,92.3064,92.7342,92.1411,92.6369,5645.0
2020-04-02 15:20:00,95.29,95.47,94.94,95.47,14337.0,92.6467,92.8217,92.3064,92.8217,14337.0
2020-04-02 15:25:00,95.42,95.42,94.6,94.69,13180.0,92.7731,92.7731,91.9758,92.0633,13180.0
2020-04-02 15:30:00,94.65,94.94,94.04,94.26,16763.0,92.0244,92.3064,91.4313,91.6452,16763.0
2020-04-02 15:35:00,94.22,94.31,93.51,93.98,23975.0,91.6063,91.6938,90.916,91.373,23975.0
2020-04-02 15:40:00,94.0,95.24,93.99,95.24,17972.0,91.3924,92.598,91.3827,92.598,17972.0
2020-04-02 15:45:00,95.22,95.23,94.12,94.49,18253.0,92.5786,92.5883,91.5091,91.8689,18253.0
2020-04-02 15:50:00,94.55,95.89,94.55,95.89,33955.0,91.9272,93.23,91.9272,93.23,33955.0
2020-04-02 15:55:00,95.84,96.57,95.75,95.86,84850.0,93.1814,93.8912,93.0939,93.2009,84850.0
2020-04-03 09:30:00,92.33,93.18,89.03,91.98,129367.0,89.7688,90.5952,86.5603,89.4285,129367.0
2020-04-03 09:35:00,92.06,92.26,91.17,91.7,31758.0,89.5063,89.7007,88.641,89.1562,31758.0
2020-04-03 09:40:00,91.9,92.8,91.5,92.59,39922.0,89.3507,90.2257,88.9618,90.0216,39922.0
2020-04-03 09:45:00,92.3,93.15,92.01,92.49,28687.0,89.7396,90.566,89.4576,89.9243,28687.0
2020-04-03 09:50:00,92.48,92.62,91.66,92.33,14167.0,89.9146,90.0507,89.1174,89.7688,14167.0
2020-04-03 09:55:00,92.55,93.76,92.5,92.59,22971.0,89.9827,91.1591,89.9341,90.0216,22971.0
2020-04-03 10:00:00,92.73,93.15,91.39,91.39,9963.0,90.1577,90.566,88.8548,88.8548,9963.0
2020-04-03 10:05:00,91.48,92.58,91.3,91.95,15810.0,88.9424,90.0118,88.7673,89.3993,15810.0
2020-04-03 10:10:00,91.52,91.87,90.82,91.24,11968.0,88.9812,89.3215,88.3007,88.709,11968.0
2020-04-03 10:15:00,91.16,91.29,90.01,90.35,30725.0,88.6312,88.7576,87.5131,87.8437,30725.0
2020-04-03 10:20:00,90.39,91.05,89.87,91.05,10910.0,87.8826,88.5243,87.377,88.5243,10910.0
2020-04-03 10:25:00,91.2,91.2,89.99,89.99,23398.0,88.6701,88.6701,87.4937,87.4937,23398.0
2020-04-03 10:30:00,90.16,90.37,89.65,89.95,27544.0,87.659,87.8631,87.1631,87.4548,27544.0
2020-04-03 10:35:00,89.96,90.33,89.22,89.53,19035.0,87.4645,87.8243,86.745,87.0464,19035.0
2020-04-03 10:40:00,89.57,90.4,89.49,90.13,5705.0,87.0853,87.8923,87.0076,87.6298,5705.0
2020-04-03 10:45:00,90.13,91.1,89.85,90.88,6269.0,87.6298,88.5729,87.3576,88.359,6269.0
2020-04-03 10:50:00,90.76,90.81,89.8,89.8,27791.0,88.2423,88.2909,87.309,87.309,27791.0
2020-04-03 10:55:00,89.94,90.45,89.71,90.22,9305.0,87.4451,87.9409,87.2215,87.7173,9305.0
2020-04-03 11:00:00,90.31,91.04,90.07,90.41,12895.0,87.8048,88.5146,87.5715,87.902,12895.0
2020-04-03 11:05:00,90.34,90.52,89.73,90.32,35045.0,87.834,88.009,87.2409,87.8145,35045.0
2020-04-03 11:10:00,90.4,90.85,90.34,90.35,42561.0,87.8923,88.3298,87.834,87.8437,42561.0
2020-04-03 11:15:00,90.34,90.69,89.77,90.22,49873.0,87.834,88.1743,87.2798,87.7173,49873.0
2020-04-03 11:20:00,90.32,90.5,89.88,89.96,21260.0,87.8145,87.9895,87.3867,87.4645,21260.0
2020-04-03 11:25:00,90.04,90.5,89.85,90.4,24169.0,87.5423,87.9895,87.3576,87.8923,24169.0
2020-04-03 11:30:00,90.41,90.41,89.82,90.23,28151.0,87.902,87.902,87.3284,87.727,28151.0
2020-04-03 11:35:00,90.28,90.63,89.97,90.63,16955.0,87.7756,88.1159,87.4742,88.1159,16955.0
2020-04-03 11:40:00,90.58,90.86,90.19,90.19,56030.0,88.0673,88.3395,87.6881,87.6881,56030.0
2020-04-03 11:45:00,90.28,90.28,89.7,89.88,11223.0,87.7756,87.7756,87.2117,87.3867,11223.0
2020-04-03 11:50:00,89.75,89.86,89.27,89.66,16330.0,87.2603,87.3673,86.7937,87.1728,16330.0
2020-04-03 11:55:00,89.57,90.25,89.5,90.06,17540.0,87.0853,87.7465,87.0173,87.5617,17540.0
2020-04-03 12:00:00,90.07,90.22,89.52,89.7,18819.0,87.5715,87.7173,87.0367,87.2117,18819.0
2020-04-03 12:05:00,89.7,89.7,89.06,89.45,13671.0,87.2117,87.2117,86.5895,86.9687,13671.0
2020-04-03 12:10:00,89.48,89.55,88.27,88.27,27586.0,86.9978,87.0659,85.8214,85.8214,27586.0
2020-04-03 12:15:00,88.29,88.37,87.53,87.82,29913.0,85.8408,85.9186,85.1019,85.3839,29913.0
2020-04-03 12:20:00,87.83,88.44,87.63,88.4,17596.0,85.3936,85.9867,85.1991,85.9478,17596.0
2020-04-03 12:25:00,88.41,89.0,88.15,88.32,62081.0,85.9575,86.5311,85.7047,85.87,62081.0
2020-04-03 12:30:00,88.24,88.66,87.84,88.21,23321.0,85.7922,86.2006,85.4033,85.7631,23321.0
2020-04-03 12:35:00,88.2,88.62,87.91,88.61,5210.0,85.7533,86.1617,85.4714,86.152,5210.0
2020-04-03 12:40:00,88.56,88.95,88.44,88.68,5091.0,86.1034,86.4825,85.9867,86.22,5091.0
2020-04-03 12:45:00,88.77,88.77,88.03,88.09,8027.0,86.3075,86.3075,85.5881,85.6464,8027.0
2020-04-03 12:50:00,88.23,88.54,88.17,88.22,5300.0,85.7825,86.0839,85.7242,85.7728,5300.0
2020-04-03 12:55:00,88.43,88.5,88.0,88.22,2737.0,85.977,86.045,85.5589,85.7728,2737.0
2020-04-03 13:00:00,88.16,88.31,87.9,87.98,6176.0,85.7144,85.8603,85.4617,85.5394,6176.0
2020-04-03 13:05:00,87.99,88.2,87.41,87.9,22980.0,85.5492,85.7533,84.9853,85.4617,22980.0
2020-04-03 13:10:00,87.92,87.92,87.1,87.24,16017.0,85.4811,85.4811,84.6839,84.82,16017.0
2020-04-03 13:15:00,87.25,87.39,86.69,87.33,30574.0,84.8297,84.9658,84.2852,84.9075,30574.0
2020-04-03 13:20:00,87.33,87.49,87.26,87.33,13590.0,84.9075,85.063,84.8394,84.9075,13590.0
2020-04-03 13:25:00,87.29,87.54,87.26,87.54,22540.0,84.8686,85.1116,84.8394,85.1116,22540.0
2020-04-03 13:30:00,87.5,87.56,87.37,87.5,19780.0,85.0728,85.1311,84.9464,85.0728,19780.0
2020-04-03 13:35:00,87.46,87.7,87.46,87.69,24277.0,85.0339,85.2672,85.0339,85.2575,24277.0
2020-04-03 13:40:00,87.66,87.8,87.56,87.76,27420.0,85.2283,85.3644,85.1311,85.3255,27420.0
2020-04-03 13:45:00,87.83,88.36,87.79,88.13,19093.0,85.3936,85.9089,85.3547,85.6853,19093.0
2020-04-03 13:50:00,88.34,88.65,88.29,88.62,13372.0,85.8895,86.1909,85.8408,86.1617,13372.0
2020-04-03 13:55:00,88.65,88.65,88.23,88.34,7761.0,86.1909,86.1909,85.7825,85.8895,7761.0
2020-04-03 14:00:00,88.41,88.63,88.07,88.34,10051.0,85.9575,86.1714,85.6269,85.8895,10051.0
2020-04-03 14:05:00,88.28,88.46,87.92,88.23,13633.0,85.8311,86.0061,85.4811,85.7825,13633.0
2020-04-03 14:10:00,88.14,88.14,87.77,88.01,6394.0,85.695,85.695,85.3353,85.5686,6394.0
2020-04-03 14:15:00,88.08,88.28,87.63,87.86,10518.0,85.6367,85.8311,85.1991,85.4228,10518.0
2020-04-03 14:20:00,87.98,88.54,87.91,88.38,6298.0,85.5394,86.0839,85.4714,85.9283,6298.0
2020-04-03 14:25:00,88.25,88.98,88.23,88.98,7854.0,85.802,86.5117,85.7825,86.5117,7854.0
2020-04-03 14:30:00,88.87,88.97,88.63,88.97,10177.0,86.4048,86.502,86.1714,86.502,10177.0
2020-04-03 14:35:00,88.98,89.1,88.6,88.79,12602.0,86.5117,86.6284,86.1422,86.327,12602.0
2020-04-03 14:40:00,88.79,89.01,88.68,88.75,8330.0,86.327,86.5409,86.22,86.2881,8330.0
2020-04-03 14:45:00,88.68,89.31,88.62,89.19,7931.0,86.22,86.8325,86.1617,86.7159,7931.0
2020-04-03 14:50:00,89.19,90.19,89.18,89.86,32077.0,86.7159,87.6881,86.7062,87.3673,32077.0
2020-04-03 14:55:00,89.87,89.97,89.31,89.9,55190.0,87.377,87.4742,86.8325,87.4062,55190.0
2020-04-03 15:00:00,89.99,90.5,89.66,89.67,13134.0,87.4937,87.9895,87.1728,87.1826,13134.0
2020-04-03 15:05:00,89.62,90.19,89.24,89.75,16740.0,87.1339,87.6881,86.7645,87.2603,16740.0
2020-04-03 15:10:00,89.64,90.15,89.32,89.59,9815.0,87.1534,87.6492,86.8423,87.1048,9815.0
2020-04-03 15:15:00,89.69,90.4,89.43,89.71,9329.0,87.202,87.8923,86.9492,87.2215,9329.0
2020-04-03 15:20:00,89.73,89.97,88.84,88.97,7101.0,87.2409,87.4742,86.3756,86.502,7101.0
2020-04-03 15:25:00,88.95,89.35,88.83,89.35,10192.0,86.4825,86.8714,86.3659,86.8714,10192.0
2020-04-03 15:30:00,89.42,90.09,89.26,89.98,41977.0,86.9395,87.5909,86.7839,87.484,41977.0
2020-04-03 15:35:00,89.98,90.19,89.26,89.29,19737.0,87.484,87.6881,86.7839,86.8131,19737.0
2020-04-03 15:40:00,89.45,89.81,89.3,89.47,33864.0,86.9687,87.3187,86.8228,86.9881,33864.0
2020-04-03 15:45:00,89.55,90.72,89.52,90.6,27291.0,87.0659,88.2034,87.0367,88.0868,27291.0
2020-04-03 15:50:00,90.67,91.34,90.5,91.01,37025.0,88.1548,88.8062,87.9895,88.4854,37025.0
2020-04-03 15:55:00,91.01,91.52,90.13,91.2,119400.0,88.4854,88.9812,87.6298,88.6701,119400.0
2020-04-06 09:30:00,97.08,103.72,97.0,101.08,141882.0,94.387,100.8428,94.3092,98.276,141882.0
2020-04-06 09:35:00,101.1,101.48,100.03,101.0,47836.0,98.2955,98.665,97.2552,98.1983,47836.0
2020-04-06 09:40:00,101.35,103.3,100.72,101.15,60809.0,98.5386,100.4345,97.926,98.3441,60809.0
2020-04-06 09:45:00,101.0,102.7,100.99,101.84,56211.0,98.1983,99.8511,98.1885,99.015,56211.0
2020-04-06 09:50:00,101.64,102.48,101.02,101.84,36999.0,98.8205,99.6372,98.2177,99.015,36999.0
2020-04-06 09:55:00,101.82,102.13,101.08,101.78,21152.0,98.9955,99.2969,98.276,98.9566,21152.0
2020-04-06 10:00:00,101.65,101.95,101.13,101.3,19634.0,98.8302,99.1219,98.3247,98.4899,19634.0
2020-04-06 10:05:00,101.39,102.38,101.0,101.55,37785.0,98.5774,99.54,98.1983,98.733,37785.0
2020-04-06 10:10:00,101.57,101.88,101.02,101.27,28161.0,98.7525,99.0539,98.2177,98.4608,28161.0
2020-04-06 10:15:00,101.48,102.78,101.48,102.7,29103.0,98.665,99.9289,98.665,99.8511,29103.0
2020-04-06 10:20:00,102.55,103.0,102.46,102.76,27644.0,99.7053,100.1428,99.6178,99.9094,27644.0
2020-04-06 10:25:00,102.76,103.02,101.62,102.15,61846.0,99.9094,100.1622,98.8011,99.3164,61846.0
2020-04-06 10:30:00,102.15,102.18,100.49,101.6,30893.0,99.3164,99.3455,97.7024,98.7816,30893.0
2020-04-06 10:35:00,101.3,101.39,99.62,101.08,27725.0,98.4899,98.5774,96.8565,98.276,27725.0
2020-04-06 10:40:00,100.74,101.66,100.53,101.24,16023.0,97.9455,98.84,97.7413,98.4316,16023.0
2020-04-06 10:45:00,101.35,101.79,99.19,99.71,32883.0,98.5386,98.9664,96.4385,96.9441,32883.0
2020-04-06 10:50:00,99.87,100.84,99.75,100.63,22600.0,97.0996,98.0427,96.9829,97.8385,22600.0
2020-04-06 10:55:00,100.79,101.4,100.53,100.65,19198.0,97.9941,98.5872,97.7413,97.858,19198.0
2020-04-06 11:00:00,101.02,101.35,100.03,100.64,24845.0,98.2177,98.5386,97.2552,97.8483,24845.0
2020-04-06 11:05:00,100.52,100.68,99.69,99.84,16136.0,97.7316,97.8871,96.9246,97.0704,16136.0
2020-04-06 11:10:00,99.83,100.05,99.48,99.94,20295.0,97.0607,97.2746,96.7204,97.1677,20295.0
2020-04-06 11:15:00,100.0,100.84,99.81,100.6,11109.0,97.226,98.0427,97.0413,97.8094,11109.0
2020-04-06 11:20:00,100.56,101.05,100.18,100.98,9964.0,97.7705,98.2469,97.401,98.1788,9964.0
2020-04-06 11:25:00,100.99,101.99,100.88,101.78,17118.0,98.1885,99.1608,98.0816,98.9566,17118.0
2020-04-06 11:30:00,102.0,102.48,101.57,102.07,26606.0,99.1705,99.6372,98.7525,99.2386,26606.0
2020-04-06 11:35:00,102.14,102.7,102.09,102.63,11353.0,99.3066,99.8511,99.258,99.7831,11353.0
2020-04-06 11:40:00,102.53,102.53,102.0,102.4,13866.0,99.6858,99.6858,99.1705,99.5594,13866.0
2020-04-06 11:45:00,102.3,102.9,102.06,102.52,14312.0,99.4622,100.0456,99.2289,99.6761,14312.0
2020-04-06 11:50:00,102.52,102.87,102.35,102.69,16966.0,99.6761,100.0164,99.5108,99.8414,16966.0
2020-04-06 11:55:00,102.69,102.76,102.19,102.42,8750.0,99.8414,99.9094,99.3553,99.5789,8750.0
2020-04-06 12:00:00,102.42,102.48,101.7,102.25,11884.0,99.5789,99.6372,98.8788,99.4136,11884.0
2020-04-06 12:05:00,102.18,102.37,101.86,102.36,9593.0,99.3455,99.5303,99.0344,99.5205,9593.0
2020-04-06 12:10:00,102.24,102.64,101.91,102.37,19594.0,99.4039,99.7928,99.083,99.5303,19594.0
2020-04-06 12:15:00,102.48,102.49,101.87,102.39,10810.0,99.6372,99.6469,99.0441,99.5497,10810.0
2020-04-06 12:20:00,102.35,103.1,102.35,103.05,14872.0,99.5108,100.24,99.5108,100.1914,14872.0
2020-04-06 12:25:00,103.06,103.15,102.72,102.86,11739.0,100.2011,100.2886,99.8706,100.0067,11739.0
2020-04-06 12:30:00,102.82,103.32,102.76,103.27,20041.0,99.9678,100.4539,99.9094,100.4053,20041.0
2020-04-06 12:35:00,103.25,103.32,102.89,103.17,7651.0,100.3859,100.4539,100.0358,100.3081,7651.0
2020-04-06 12:40:00,103.2,103.39,103.04,103.39,7241.0,100.3372,100.522,100.1817,100.522,7241.0
2020-04-06 12:45:00,103.32,103.35,103.0,103.12,8138.0,100.4539,100.4831,100.1428,100.2595,8138.0
2020-04-06 12:50:00,103.09,103.09,102.45,102.54,13862.0,100.2303,100.2303,99.608,99.6955,13862.0
2020-04-06 12:55:00,102.55,103.23,102.46,103.23,10698.0,99.7053,100.3664,99.6178,100.3664,10698.0
2020-04-06 13:00:00,103.3,103.3,102.63,102.8,18596.0,100.4345,100.4345,99.7831,99.9483,18596.0
2020-04-06 13:05:00,102.82,103.03,102.75,103.01,6360.0,99.9678,100.172,99.8997,100.1525,6360.0
2020-04-06 13:10:00,103.0,103.23,102.94,103.04,5761.0,100.1428,100.3664,100.0845,100.1817,5761.0
2020-04-06 13:15:00,103.1,103.25,102.95,103.05,6509.0,100.24,100.3859,100.0942,100.1914,6509.0
2020-04-06 13:20:00,103.04,103.19,102.93,103.04,12739.0,100.1817,100.3275,100.0747,100.1817,12739.0
2020-04-06 13:25:00,103.09,103.18,102.73,102.74,6685.0,100.2303,100.3178,99.8803,99.89,6685.0
2020-04-06 13:30:00,102.82,102.89,102.45,102.68,8854.0,99.9678,100.0358,99.608,99.8317,8854.0
2020-04-06 13:35:00,102.7,103.31,102.68,103.18,9948.0,99.8511,100.4442,99.8317,100.3178,9948.0
2020-04-06 13:40:00,103.2,103.71,103.07,103.66,9157.0,100.3372,100.8331,100.2108,100.7845,9157.0
2020-04-06 13:45:00,103.63,104.2,103.53,103.79,14887.0,100.7553,101.3095,100.6581,100.9109,14887.0
2020-04-06 13:50:00,103.93,104.25,103.77,104.06,9697.0,101.047,101.3581,100.8914,101.1734,9697.0
2020-04-06 13:55:00,104.0,104.09,103.37,103.45,9580.0,101.115,101.2026,100.5025,100.5803,9580.0
2020-04-06 14:00:00,103.36,103.4,102.56,102.64,15726.0,100.4928,100.5317,99.715,99.7928,15726.0
2020-04-06 14:05:00,102.7,102.87,101.79,101.83,14514.0,99.8511,100.0164,98.9664,99.0052,14514.0
2020-04-06 14:10:00,101.94,101.94,101.32,101.36,9962.0,99.1122,99.1122,98.5094,98.5483,9962.0
2020-04-06 14:15:00,101.57,102.04,101.5,101.97,10378.0,98.7525,99.2094,98.6844,99.1414,10378.0
2020-04-06 14:20:00,102.03,102.41,101.85,102.39,7992.0,99.1997,99.5692,99.0247,99.5497,7992.0
2020-04-06 14:25:00,102.28,102.56,102.15,102.34,7101.0,99.4428,99.715,99.3164,99.5011,7101.0
2020-04-06 14:30:00,102.44,102.51,101.58,102.06,13625.0,99.5983,99.6664,98.7622,99.2289,13625.0
2020-04-06 14:35:00,102.19,102.42,102.03,102.13,4297.0,99.3553,99.5789,99.1997,99.2969,4297.0
2020-04-06 14:40:00,102.21,102.37,102.02,102.26,5372.0,99.3747,99.5303,99.19,99.4233,5372.0
2020-04-06 14:45:00,102.12,102.5,102.09,102.48,5326.0,99.2872,99.6567,99.258,99.6372,5326.0
2020-04-06 14:50:00,102.39,102.43,101.97,101.97,5977.0,99.5497,99.5886,99.1414,99.1414,5977.0
2020-04-06 14:55:00,101.86,102.24,101.8,101.89,9777.0,99.0344,99.4039,98.9761,99.0636,9777.0
2020-04-06 15:00:00,101.79,101.88,101.2,101.86,15165.0,98.9664,99.0539,98.3927,99.0344,15165.0
2020-04-06 15:05:00,101.81,101.98,101.44,101.76,16936.0,98.9858,99.1511,98.6261,98.9372,16936.0
2020-04-06 15:10:00,101.86,101.86,101.46,101.76,6812.0,99.0344,99.0344,98.6455,98.9372,6812.0
2020-04-06 15:15:00,101.72,101.98,101.26,101.36,17366.0,98.8983,99.1511,98.4511,98.5483,17366.0
2020-04-06 15:20:00,101.33,101.84,101.33,101.84,13904.0,98.5191,99.015,98.5191,99.015,13904.0
2020-04-06 15:25:00,101.81,101.99,101.48,101.98,8595.0,98.9858,99.1608,98.665,99.1511,8595.0
2020-04-06 15:30:00,102.03,102.04,101.22,101.22,28699.0,99.1997,99.2094,98.4122,98.4122,28699.0
2020-04-06 15:35:00,101.25,101.67,101.16,101.52,20289.0,98.4413,98.8497,98.3538,98.7038,20289.0
2020-04-06 15:40:00,101.57,101.8,101.23,101.79,21841.0,98.7525,98.9761,98.4219,98.9664,21841.0
2020-04-06 15:45:00,101.83,102.49,101.65,102.49,37079.0,99.0052,99.6469,98.8302,99.6469,37079.0
2020-04-06 15:50:00,102.49,103.99,102.49,103.86,73489.0,99.6469,101.1053,99.6469,100.9789,73489.0
2020-04-06 15:55:00,103.94,103.99,102.9,103.05,98956.0,101.0567,101.1053,100.0456,100.1914,98956.0
2020-04-07 09:30:00,111.02,111.99,110.01,110.26,71200.0,107.9403,108.8834,106.9583,107.2014,71200.0
2020-04-07 09:35:00,110.26,110.26,106.31,106.62,50823.0,107.2014,107.2014,103.361,103.6624,50823.0
2020-04-07 09:40:00,106.15,108.83,106.15,107.5,28484.0,103.2054,105.8111,103.2054,104.518,28484.0
2020-04-07 09:45:00,108.4,110.46,108.4,108.84,21134.0,105.393,107.3958,105.393,105.8208,21134.0
2020-04-07 09:50:00,108.45,110.26,108.0,109.95,10836.0,105.4416,107.2014,105.0041,106.9,10836.0
2020-04-07 09:55:00,109.93,111.69,109.5,111.16,37891.0,106.8805,108.5917,106.4625,108.0764,37891.0
2020-04-07 10:00:00,111.0,111.7,109.55,109.8,25675.0,107.9209,108.6014,106.5111,106.7542,25675.0
2020-04-07 10:05:00,109.93,111.45,107.97,108.02,27013.0,106.8805,108.3584,104.9749,105.0235,27013.0
2020-04-07 10:10:00,108.24,108.85,106.38,106.72,27727.0,105.2374,105.8305,103.429,103.7596,27727.0
2020-04-07 10:15:00,106.45,107.03,105.57,106.9,20527.0,103.4971,104.061,102.6415,103.9346,20527.0
2020-04-07 10:20:00,106.98,107.29,105.96,106.38,14806.0,104.0124,104.3138,103.0207,103.429,14806.0
2020-04-07 10:25:00,105.88,106.8,105.56,106.01,12236.0,102.9429,103.8374,102.6318,103.0693,12236.0
2020-04-07 10:30:00,105.67,107.47,105.67,106.96,19515.0,102.7387,104.4888,102.7387,103.9929,19515.0
2020-04-07 10:35:00,107.02,107.19,105.76,106.88,25828.0,104.0513,104.2166,102.8262,103.9152,25828.0
2020-04-07 10:40:00,106.86,107.0,105.89,105.9,16161.0,103.8957,104.0318,102.9526,102.9623,16161.0
2020-04-07 10:45:00,106.17,106.51,104.31,104.7,24248.0,103.2249,103.5554,101.4164,101.7956,24248.0
2020-04-07 10:50:00,104.73,105.67,104.09,104.12,26126.0,101.8248,102.7387,101.2026,101.2317,26126.0
2020-04-07 10:55:00,104.3,106.0,104.01,105.41,27550.0,101.4067,103.0596,101.1248,102.4859,27550.0
2020-04-07 11:00:00,105.63,106.41,105.05,106.41,28680.0,102.6998,103.4582,102.1359,103.4582,28680.0
2020-04-07 11:05:00,106.26,107.25,106.26,107.12,40768.0,103.3124,104.2749,103.3124,104.1485,40768.0
2020-04-07 11:10:00,107.46,107.78,106.92,107.53,10696.0,104.4791,104.7902,103.954,104.5471,10696.0
2020-04-07 11:15:00,107.76,108.16,107.32,107.36,7766.0,104.7707,105.1596,104.343,104.3818,7766.0
2020-04-07 11:20:00,107.47,107.63,106.3,106.84,7124.0,104.4888,104.6444,103.3512,103.8763,7124.0
2020-04-07 11:25:00,106.96,107.88,106.38,106.97,16948.0,103.9929,104.8874,103.429,104.0027,16948.0
2020-04-07 11:30:00,107.66,107.66,106.81,107.11,6337.0,104.6735,104.6735,103.8471,104.1388,6337.0
2020-04-07 11:35:00,107.0,108.38,106.89,108.38,11215.0,104.0318,105.3735,103.9249,105.3735,11215.0
2020-04-07 11:40:00,108.32,109.16,108.19,108.57,13159.0,105.3152,106.1319,105.1888,105.5583,13159.0
2020-04-07 11:45:00,108.76,108.78,107.79,108.0,6720.0,105.743,105.7625,104.7999,105.0041,6720.0
2020-04-07 11:50:00,107.87,108.08,107.52,107.75,9805.0,104.8777,105.0819,104.5374,104.761,9805.0
2020-04-07 11:55:00,107.74,108.18,107.11,107.29,7881.0,104.7513,105.1791,104.1388,104.3138,7881.0
2020-04-07 12:00:00,107.45,108.52,107.32,108.21,9540.0,104.4693,105.5097,104.343,105.2083,9540.0
2020-04-07 12:05:00,108.29,109.43,108.28,109.37,12494.0,105.286,106.3944,105.2763,106.3361,12494.0
2020-04-07 12:10:00,109.26,109.34,108.6,108.8,9393.0,106.2291,106.3069,105.5874,105.7819,9393.0
2020-04-07 12:15:00,108.92,109.56,108.9,109.22,8367.0,105.8986,106.5208,105.8791,106.1902,8367.0
2020-04-07 12:20:00,109.46,109.62,108.52,108.69,7600.0,106.4236,106.5791,105.5097,105.6749,7600.0
2020-04-07 12:25:00,108.77,109.13,108.41,109.13,10184.0,105.7527,106.1027,105.4027,106.1027,10184.0
2020-04-07 12:30:00,109.16,109.27,108.84,108.9,5326.0,106.1319,106.2389,105.8208,105.8791,5326.0
2020-04-07 12:35:00,109.11,109.64,108.71,109.13,7600.0,106.0833,106.5986,105.6944,106.1027,7600.0
2020-04-07 12:40:00,109.25,110.0,109.05,109.82,6595.0,106.2194,106.9486,106.025,106.7736,6595.0
2020-04-07 12:45:00,109.66,110.55,109.66,110.23,14036.0,106.618,107.4834,106.618,107.1722,14036.0
2020-04-07 12:50:00,110.3,110.36,109.86,109.89,15186.0,107.2403,107.2986,106.8125,106.8417,15186.0
2020-04-07 12:55:00,110.07,110.51,109.93,110.09,12548.0,107.0167,107.4445,106.8805,107.0361,12548.0
2020-04-07 13:00:00,110.23,110.65,109.96,110.65,15609.0,107.1722,107.5806,106.9097,107.5806,15609.0
2020-04-07 13:05:00,110.69,111.4,110.61,110.82,24408.0,107.6195,108.3098,107.5417,107.7459,24408.0
2020-04-07 13:10:00,110.8,111.18,110.56,110.94,31598.0,107.7264,108.0959,107.4931,107.8625,31598.0
2020-04-07 13:15:00,111.0,111.1,110.37,110.66,34734.0,107.9209,108.0181,107.3083,107.5903,34734.0
2020-04-07 13:20:00,110.44,110.75,110.0,110.5,26299.0,107.3764,107.6778,106.9486,107.4347,26299.0
2020-04-07 13:25:00,110.57,111.01,110.45,111.01,16418.0,107.5028,107.9306,107.3861,107.9306,16418.0
2020-04-07 13:30:00,111.1,111.52,110.68,111.04,15293.0,108.0181,108.4264,107.6097,107.9598,15293.0
2020-04-07 13:35:00,111.08,111.57,111.03,111.18,20624.0,107.9986,108.4751,107.95,108.0959,20624.0
2020-04-07 13:40:00,111.0,111.7,110.84,111.1,22833.0,107.9209,108.6014,107.7653,108.0181,22833.0
2020-04-07 13:45:00,111.09,111.37,110.81,111.0,9871.0,108.0084,108.2806,107.7361,107.9209,9871.0
2020-04-07 13:50:00,110.89,111.15,110.46,110.7,18384.0,107.8139,108.0667,107.3958,107.6292,18384.0
2020-04-07 13:55:00,110.57,110.87,110.08,110.17,20152.0,107.5028,107.7945,107.0264,107.1139,20152.0
2020-04-07 14:00:00,110.04,110.04,108.76,108.81,23520.0,106.9875,106.9875,105.743,105.7916,23520.0
2020-04-07 14:05:00,108.75,110.22,108.29,109.98,23160.0,105.7333,107.1625,105.286,106.9292,23160.0
2020-04-07 14:10:00,110.07,110.78,109.77,109.87,25367.0,107.0167,107.707,106.725,106.8222,25367.0
2020-04-07 14:15:00,109.87,110.13,109.0,109.09,18799.0,106.8222,107.075,105.9763,106.0639,18799.0
2020-04-07 14:20:00,109.21,110.47,108.96,109.98,25294.0,106.1805,107.4056,105.9375,106.9292,25294.0
2020-04-07 14:25:00,109.98,110.75,109.8,110.45,18767.0,106.9292,107.6778,106.7542,107.3861,18767.0
2020-04-07 14:30:00,110.38,111.18,110.21,110.79,28216.0,107.3181,108.0959,107.1528,107.7167,28216.0
2020-04-07 14:35:00,110.76,110.78,110.21,110.59,21580.0,107.6875,107.707,107.1528,107.5222,21580.0
2020-04-07 14:40:00,110.24,110.43,109.61,109.82,31037.0,107.1819,107.3667,106.5694,106.7736,31037.0
2020-04-07 14:45:00,109.69,110.31,109.38,109.4,41771.0,106.6472,107.25,106.3458,106.3653,41771.0
2020-04-07 14:50:00,109.4,109.44,108.15,108.21,23009.0,106.3653,106.4041,105.1499,105.2083,23009.0
2020-04-07 14:55:00,108.21,108.62,107.81,108.07,34461.0,105.2083,105.6069,104.8194,105.0721,34461.0
2020-04-07 15:00:00,108.37,109.46,108.11,109.19,14856.0,105.3638,106.4236,105.111,106.1611,14856.0
2020-04-07 15:05:00,109.29,110.01,108.95,110.01,23026.0,106.2583,106.9583,105.9277,106.9583,23026.0
2020-04-07 15:10:00,110.02,110.87,109.92,110.58,22315.0,106.9681,107.7945,106.8708,107.5125,22315.0
2020-04-07 15:15:00,110.47,110.59,109.9,110.0,39131.0,107.4056,107.5222,106.8514,106.9486,39131.0
2020-04-07 15:20:00,110.04,110.04,108.14,108.14,68795.0,106.9875,106.9875,105.1402,105.1402,68795.0
2020-04-07 15:25:00,108.24,108.86,107.51,107.51,50066.0,105.2374,105.8402,104.5277,104.5277,50066.0
2020-04-07 15:30:00,107.64,108.46,107.43,108.25,34075.0,104.6541,105.4513,104.4499,105.2472,34075.0
2020-04-07 15:35:00,108.15,108.72,107.67,108.64,23868.0,105.1499,105.7041,104.6832,105.6263,23868.0
2020-04-07 15:40:00,108.63,109.18,108.38,109.04,29378.0,105.6166,106.1514,105.3735,106.0152,29378.0
2020-04-07 15:45:00,109.07,110.08,108.97,109.91,30305.0,106.0444,107.0264,105.9472,106.8611,30305.0
2020-04-07 15:50:00,109.26,109.43,107.52,108.88,45667.0,106.2291,106.3944,104.5374,105.8597,45667.0
2020-04-07 15:55:00,108.98,108.98,107.8,107.86,96726.0,105.9569,105.9569,104.8096,104.868,96726.0
2020-04-08 09:30:00,109.08,110.5,108.77,108.93,24041.0,106.0541,107.4347,105.7527,105.9083,24041.0
2020-04-08 09:35:00,108.94,110.1,108.61,110.09,11083.0,105.918,107.0458,105.5972,107.0361,11083.0
2020-04-08 09:40:00,110.25,111.44,110.15,110.44,16718.0,107.1917,108.3487,107.0944,107.3764,16718.0
2020-04-08 09:45:00,110.62,111.66,109.46,109.46,22597.0,107.5514,108.5626,106.4236,106.4236,22597.0
2020-04-08 09:50:00,109.44,110.24,109.07,109.77,23754.0,106.4041,107.1819,106.0444,106.725,23754.0
2020-04-08 09:55:00,110.22,110.38,109.04,109.04,5982.0,107.1625,107.3181,106.0152,106.0152,5982.0
2020-04-08 10:00:00,109.16,109.79,108.22,108.22,12622.0,106.1319,106.7444,105.218,105.218,12622.0
2020-04-08 10:05:00,108.23,108.82,107.31,107.56,8595.0,105.2277,105.8013,104.3332,104.5763,8595.0
2020-04-08 10:10:00,108.27,108.73,107.82,108.51,6996.0,105.2666,105.7138,104.8291,105.4999,6996.0
2020-04-08 10:15:00,108.6,109.14,108.52,109.09,6680.0,105.5874,106.1125,105.5097,106.0639,6680.0
2020-04-08 10:20:00,108.97,109.1,108.55,108.62,10130.0,105.9472,106.0736,105.5388,105.6069,10130.0
2020-04-08 10:25:00,108.86,109.24,108.24,108.79,5680.0,105.8402,106.2097,105.2374,105.7722,5680.0
2020-04-08 10:30:00,109.05,109.29,108.4,109.03,3505.0,106.025,106.2583,105.393,106.0055,3505.0
2020-04-08 10:35:00,108.97,109.74,108.86,109.19,3869.0,105.9472,106.6958,105.8402,106.1611,3869.0
2020-04-08 10:40:00,108.99,109.26,108.42,108.53,1999.0,105.9666,106.2291,105.4124,105.5194,1999.0
2020-04-08 10:45:00,108.45,109.5,108.45,108.67,4425.0,105.4416,106.4625,105.4416,105.6555,4425.0
2020-04-08 10:50:00,108.91,109.63,108.91,109.3,6311.0,105.8888,106.5889,105.8888,106.268,6311.0
2020-04-08 10:55:00,109.3,110.43,109.09,110.42,6465.0,106.268,107.3667,106.0639,107.357,6465.0
2020-04-08 11:00:00,110.4,110.99,110.21,110.47,7139.0,107.3375,107.9111,107.1528,107.4056,7139.0
2020-04-08 11:05:00,110.43,111.0,110.43,110.75,5423.0,107.3667,107.9209,107.3667,107.6778,5423.0
2020-04-08 11:10:00,110.81,111.49,110.63,110.63,7316.0,107.7361,108.3973,107.5611,107.5611,7316.0
2020-04-08 11:15:00,110.56,111.11,110.56,110.78,5884.0,107.4931,108.0278,107.4931,107.707,5884.0
2020-04-08 11:20:00,110.88,111.6,110.85,111.25,14917.0,107.8042,108.5042,107.775,108.1639,14917.0
2020-04-08 11:25:00,111.22,111.95,111.22,111.73,7998.0,108.1348,108.8445,108.1348,108.6306,7998.0
2020-04-08 11:30:00,111.76,112.81,111.57,112.55,14435.0,108.6598,109.6807,108.4751,109.4279,14435.0
2020-04-08 11:35:00,112.52,113.7,112.34,113.67,18173.0,109.3987,110.546,109.2237,110.5168,18173.0
2020-04-08 11:40:00,113.42,113.77,113.14,113.15,12626.0,110.2737,110.614,110.0015,110.0112,12626.0
2020-04-08 11:45:00,112.88,113.81,112.88,113.64,15920.0,109.7487,110.6529,109.7487,110.4876,15920.0
2020-04-08 11:50:00,113.57,113.58,113.0,113.3,12841.0,110.4196,110.4293,109.8654,110.1571,12841.0
2020-04-08 11:55:00,113.34,114.09,113.26,113.61,19144.0,110.196,110.9252,110.1182,110.4585,19144.0
2020-04-08 12:00:00,113.61,113.73,113.19,113.7,14960.0,110.4585,110.5751,110.0501,110.546,14960.0
2020-04-08 12:05:00,113.51,113.67,113.01,113.56,9458.0,110.3612,110.5168,109.8751,110.4099,9458.0
2020-04-08 12:10:00,113.31,114.22,113.15,114.2,7212.0,110.1668,111.0515,110.0112,111.0321,7212.0
2020-04-08 12:15:00,114.11,114.94,114.08,114.33,12775.0,110.9446,111.7516,110.9154,111.1585,12775.0
2020-04-08 12:20:00,114.45,114.8,114.33,114.48,7383.0,111.2752,111.6155,111.1585,111.3043,7383.0
2020-04-08 12:25:00,114.53,114.56,113.32,113.53,14459.0,111.3529,111.3821,110.1765,110.3807,14459.0
2020-04-08 12:30:00,113.55,113.68,113.31,113.57,5146.0,110.4001,110.5265,110.1668,110.4196,5146.0
2020-04-08 12:35:00,113.55,113.83,113.0,113.8,21741.0,110.4001,110.6724,109.8654,110.6432,21741.0
2020-04-08 12:40:00,113.66,113.9,113.24,113.53,5667.0,110.5071,110.7404,110.0987,110.3807,5667.0
2020-04-08 12:45:00,113.67,113.82,113.53,113.77,3200.0,110.5168,110.6626,110.3807,110.614,3200.0
2020-04-08 12:50:00,113.68,113.92,112.81,113.06,3607.0,110.5265,110.7599,109.6807,109.9237,3607.0
2020-04-08 12:55:00,113.05,113.2,112.83,112.83,1541.0,109.914,110.0598,109.7001,109.7001,1541.0
2020-04-08 13:00:00,113.03,113.2,112.79,112.88,14870.0,109.8946,110.0598,109.6612,109.7487,14870.0
2020-04-08 13:05:00,112.81,112.88,112.46,112.46,12441.0,109.6807,109.7487,109.3404,109.3404,12441.0
2020-04-08 13:10:00,112.57,113.09,112.35,112.94,4798.0,109.4473,109.9529,109.2334,109.8071,4798.0
2020-04-08 13:15:00,112.94,113.17,112.7,112.99,5345.0,109.8071,110.0307,109.5737,109.8557,5345.0
2020-04-08 13:20:00,112.96,113.06,112.73,112.92,6001.0,109.8265,109.9237,109.6029,109.7876,6001.0
2020-04-08 13:25:00,112.93,113.04,112.21,112.35,29749.0,109.7973,109.9043,109.0973,109.2334,29749.0
2020-04-08 13:30:00,112.45,112.69,111.52,111.69,15494.0,109.3306,109.564,108.4264,108.5917,15494.0
2020-04-08 13:35:00,111.7,111.76,111.0,111.14,11918.0,108.6014,108.6598,107.9209,108.057,11918.0
2020-04-08 13:40:00,111.13,111.58,110.55,110.55,6461.0,108.0473,108.4848,107.4834,107.4834,6461.0
2020-04-08 13:45:00,110.79,111.0,110.28,110.33,18722.0,107.7167,107.9209,107.2208,107.2695,18722.0
2020-04-08 13:50:00,110.37,110.66,110.16,110.3,37052.0,107.3083,107.5903,107.1042,107.2403,37052.0
2020-04-08 13:55:00,110.33,110.33,109.16,109.33,18431.0,107.2695,107.2695,106.1319,106.2972,18431.0
2020-04-08 14:00:00,109.49,109.86,109.17,109.63,15112.0,106.4528,106.8125,106.1416,106.5889,15112.0
2020-04-08 14:05:00,109.77,109.99,109.27,109.44,13238.0,106.725,106.9389,106.2389,106.4041,13238.0
2020-04-08 14:10:00,109.37,109.87,109.37,109.53,8324.0,106.3361,106.8222,106.3361,106.4916,8324.0
2020-04-08 14:15:00,109.72,110.96,109.72,110.47,14739.0,106.6764,107.882,106.6764,107.4056,14739.0
2020-04-08 14:20:00,110.55,110.83,109.8,110.72,9028.0,107.4834,107.7556,106.7542,107.6486,9028.0
2020-04-08 14:25:00,110.77,110.9,110.48,110.85,5473.0,107.6972,107.8236,107.4153,107.775,5473.0
2020-04-08 14:30:00,110.92,111.66,110.92,111.26,8698.0,107.8431,108.5626,107.8431,108.1737,8698.0
2020-04-08 14:35:00,111.16,111.57,111.11,111.57,12272.0,108.0764,108.4751,108.0278,108.4751,12272.0
2020-04-08 14:40:00,111.56,112.03,111.38,111.4,6923.0,108.4653,108.9223,108.2903,108.3098,6923.0
2020-04-08 14:45:00,111.49,111.7,110.66,111.05,7490.0,108.3973,108.6014,107.5903,107.9695,7490.0
2020-04-08 14:50:00,111.0,111.79,110.94,111.63,12011.0,107.9209,108.689,107.8625,108.5334,12011.0
2020-04-08 14:55:00,111.6,111.92,111.19,111.68,8347.0,108.5042,108.8153,108.1056,108.582,8347.0
2020-04-08 15:00:00,111.5,112.05,111.43,112.04,4234.0,108.407,108.9417,108.3389,108.932,4234.0
2020-04-08 15:05:00,111.97,112.23,111.55,112.11,9906.0,108.864,109.1167,108.4556,109.0001,9906.0
2020-04-08 15:10:00,111.92,111.92,111.29,111.47,8256.0,108.8153,108.8153,108.2028,108.3778,8256.0
2020-04-08 15:15:00,111.46,111.81,111.4,111.5,14087.0,108.3681,108.7084,108.3098,108.407,14087.0
2020-04-08 15:20:00,111.65,111.81,110.89,111.19,17510.0,108.5528,108.7084,107.8139,108.1056,17510.0
2020-04-08 15:25:00,111.22,111.62,111.16,111.48,8767.0,108.1348,108.5237,108.0764,108.3876,8767.0
2020-04-08 15:30:00,111.44,112.04,111.2,111.23,26167.0,108.3487,108.932,108.1153,108.1445,26167.0
2020-04-08 15:35:00,111.13,111.71,111.06,111.27,16309.0,108.0473,108.6112,107.9792,108.1834,16309.0
2020-04-08 15:40:00,111.38,111.46,110.8,111.23,17495.0,108.2903,108.3681,107.7264,108.1445,17495.0
2020-04-08 15:45:00,111.11,111.56,110.86,111.13,26966.0,108.0278,108.4653,107.7848,108.0473,26966.0
2020-04-08 15:50:00,111.45,112.25,111.45,111.88,31893.0,108.3584,109.1362,108.3584,108.7765,31893.0
2020-04-08 15:55:00,111.88,111.88,111.19,111.64,66667.0,108.7765,108.7765,108.1056,108.5431,66667.0
2020-04-09 09:30:00,113.12,114.72,112.47,113.1,46659.0,109.9821,111.5377,109.3501,109.9626,46659.0
2020-04-09 09:35:00,112.99,113.95,112.26,113.95,15702.0,109.8557,110.789,109.1459,110.789,15702.0
2020-04-09 09:40:00,113.27,114.35,113.27,114.15,19928.0,110.1279,111.1779,110.1279,110.9835,19928.0
2020-04-09 09:45:00,114.01,114.35,113.2,113.87,22767.0,110.8474,111.1779,110.0598,110.7113,22767.0
2020-04-09 09:50:00,113.93,114.84,113.9,114.32,24585.0,110.7696,111.6543,110.7404,111.1488,24585.0
2020-04-09 09:55:00,114.32,114.72,113.71,114.27,20854.0,111.1488,111.5377,110.5557,111.1002,20854.0
2020-04-09 10:00:00,114.2,114.51,113.49,113.8,26667.0,111.0321,111.3335,110.3418,110.6432,26667.0
2020-04-09 10:05:00,113.71,113.95,112.3,112.53,24030.0,110.5557,110.789,109.1848,109.4084,24030.0
2020-04-09 10:10:00,112.52,113.57,112.35,112.71,28019.0,109.3987,110.4196,109.2334,109.5834,28019.0
2020-04-09 10:15:00,112.84,112.99,111.5,111.52,35747.0,109.7098,109.8557,108.407,108.4264,35747.0
2020-04-09 10:20:00,111.7,111.98,110.15,111.12,25155.0,108.6014,108.8737,107.0944,108.0375,25155.0
2020-04-09 10:25:00,111.07,112.91,110.76,112.9,35375.0,107.9889,109.7779,107.6875,109.7682,35375.0
2020-04-09 10:30:00,112.73,112.93,111.98,112.64,23335.0,109.6029,109.7973,108.8737,109.5154,23335.0
2020-04-09 10:35:00,112.63,113.32,112.0,112.86,16738.0,109.5057,110.1765,108.8931,109.7293,16738.0
2020-04-09 10:40:00,113.08,113.09,111.17,111.86,15152.0,109.9432,109.9529,108.0862,108.757,15152.0
2020-04-09 10:45:00,112.31,112.34,110.77,110.95,16072.0,109.1945,109.2237,107.6972,107.8723,16072.0
2020-04-09 10:50:00,110.8,111.57,110.37,110.5,36084.0,107.7264,108.4751,107.3083,107.4347,36084.0
2020-04-09 10:55:00,110.45,111.04,109.69,109.9,19896.0,107.3861,107.9598,106.6472,106.8514,19896.0
2020-04-09 11:00:00,109.86,109.96,108.04,108.04,43758.0,106.8125,106.9097,105.043,105.043,43758.0
2020-04-09 11:05:00,108.23,109.6,107.85,109.43,49786.0,105.2277,106.5597,104.8582,106.3944,49786.0
2020-04-09 11:10:00,109.44,109.63,108.28,109.07,14423.0,106.4041,106.5889,105.2763,106.0444,14423.0
2020-04-09 11:15:00,108.93,109.11,108.58,108.86,6302.0,105.9083,106.0833,105.568,105.8402,6302.0
2020-04-09 11:20:00,108.77,109.21,108.03,108.27,14469.0,105.7527,106.1805,105.0333,105.2666,14469.0
2020-04-09 11:25:00,108.35,108.64,107.82,108.47,9059.0,105.3444,105.6263,104.8291,105.461,9059.0
2020-04-09 11:30:00,108.49,109.25,108.43,109.15,24465.0,105.4805,106.2194,105.4222,106.1222,24465.0
2020-04-09 11:35:00,108.84,109.5,108.76,109.2,10255.0,105.8208,106.4625,105.743,106.1708,10255.0
2020-04-09 11:40:00,109.11,109.56,108.82,109.1,16326.0,106.0833,106.5208,105.8013,106.0736,16326.0
2020-04-09 11:45:00,109.29,109.57,108.96,109.23,32570.0,106.2583,106.5305,105.9375,106.2,32570.0
2020-04-09 11:50:00,109.24,109.88,109.21,109.56,13952.0,106.2097,106.8319,106.1805,106.5208,13952.0
2020-04-09 11:55:00,109.48,109.69,109.03,109.07,9014.0,106.443,106.6472,106.0055,106.0444,9014.0
2020-04-09 12:00:00,109.08,109.38,108.97,109.32,8427.0,106.0541,106.3458,105.9472,106.2875,8427.0
2020-04-09 12:05:00,109.33,109.52,109.01,109.47,10249.0,106.2972,106.4819,105.9861,106.4333,10249.0
2020-04-09 12:10:00,109.56,109.85,109.18,109.7,18451.0,106.5208,106.8028,106.1514,106.6569,18451.0
2020-04-09 12:15:00,109.62,109.69,109.13,109.34,21626.0,106.5791,106.6472,106.1027,106.3069,21626.0
2020-04-09 12:20:00,109.28,109.53,109.13,109.16,17469.0,106.2486,106.4916,106.1027,106.1319,17469.0
2020-04-09 12:25:00,109.26,109.26,108.7,108.83,9339.0,106.2291,106.2291,105.6847,105.8111,9339.0
2020-04-09 12:30:00,108.82,109.78,108.81,109.61,15114.0,105.8013,106.7347,105.7916,106.5694,15114.0
2020-04-09 12:35:00,109.63,110.02,109.51,109.87,9333.0,106.5889,106.9681,106.4722,106.8222,9333.0
2020-04-09 12:40:00,109.88,109.98,109.42,109.42,14135.0,106.8319,106.9292,106.3847,106.3847,14135.0
2020-04-09 12:45:00,109.48,110.0,109.34,109.83,9688.0,106.443,106.9486,106.3069,106.7833,9688.0
2020-04-09 12:50:00,109.73,109.93,109.5,109.71,11224.0,106.6861,106.8805,106.4625,106.6667,11224.0
2020-04-09 12:55:00,109.62,110.14,109.41,109.86,11503.0,106.5791,107.0847,106.375,106.8125,11503.0
2020-04-09 13:00:00,109.98,110.02,109.74,109.78,9969.0,106.9292,106.9681,106.6958,106.7347,9969.0
2020-04-09 13:05:00,109.72,109.95,109.11,109.55,12821.0,106.6764,106.9,106.0833,106.5111,12821.0
2020-04-09 13:10:00,109.65,109.65,108.97,109.41,8141.0,106.6083,106.6083,105.9472,106.375,8141.0
2020-04-09 13:15:00,109.45,110.84,109.34,110.68,19566.0,106.4139,107.7653,106.3069,107.6097,19566.0
2020-04-09 13:20:00,110.79,110.79,110.34,110.47,17152.0,107.7167,107.7167,107.2792,107.4056,17152.0
2020-04-09 13:25:00,110.33,110.36,110.12,110.31,7057.0,107.2695,107.2986,107.0653,107.25,7057.0
2020-04-09 13:30:00,110.45,110.59,109.93,110.25,14872.0,107.3861,107.5222,106.8805,107.1917,14872.0
2020-04-09 13:35:00,110.25,110.43,109.11,109.37,10559.0,107.1917,107.3667,106.0833,106.3361,10559.0
2020-04-09 13:40:00,109.51,109.56,109.02,109.25,9773.0,106.4722,106.5208,105.9958,106.2194,9773.0
2020-04-09 13:45:00,109.15,109.15,108.68,108.8,10453.0,106.1222,106.1222,105.6652,105.7819,10453.0
2020-04-09 13:50:00,108.59,109.28,108.28,109.07,11036.0,105.5777,106.2486,105.2763,106.0444,11036.0
2020-04-09 13:55:00,109.1,109.15,108.55,109.01,18567.0,106.0736,106.1222,105.5388,105.9861,18567.0
2020-04-09 14:00:00,108.98,109.0,107.89,108.11,15034.0,105.9569,105.9763,104.8971,105.111,15034.0
2020-04-09 14:05:00,107.96,107.98,107.0,107.42,17679.0,104.9652,104.9846,104.0318,104.4402,17679.0
2020-04-09 14:10:00,107.44,107.7,106.41,107.03,22735.0,104.4596,104.7124,103.4582,104.061,22735.0
2020-04-09 14:15:00,106.94,107.18,106.56,106.83,17837.0,103.9735,104.2068,103.604,103.8665,17837.0
2020-04-09 14:20:00,106.74,107.19,106.0,106.95,18131.0,103.779,104.2166,103.0596,103.9832,18131.0
2020-04-09 14:25:00,106.98,107.09,106.26,106.28,10387.0,104.0124,104.1193,103.3124,103.3318,10387.0
2020-04-09 14:30:00,106.22,106.68,105.86,105.86,13931.0,103.2735,103.7207,102.9235,102.9235,13931.0
2020-04-09 14:35:00,105.86,106.32,105.79,105.86,20581.0,102.9235,103.3707,102.8554,102.9235,20581.0
2020-04-09 14:40:00,105.97,106.18,105.3,105.44,12735.0,103.0304,103.2346,102.379,102.5151,12735.0
2020-04-09 14:45:00,105.44,105.81,104.78,104.86,23545.0,102.5151,102.8748,101.8734,101.9512,23545.0
2020-04-09 14:50:00,104.97,105.01,103.81,103.82,16693.0,102.0581,102.097,100.9303,100.94,16693.0
2020-04-09 14:55:00,103.73,104.78,103.65,104.69,22780.0,100.8525,101.8734,100.7748,101.7859,22780.0
2020-04-09 15:00:00,104.85,104.9,103.89,104.4,11085.0,101.9415,101.9901,101.0081,101.504,11085.0
2020-04-09 15:05:00,104.25,105.32,104.0,105.31,17049.0,101.3581,102.3984,101.115,102.3887,17049.0
2020-04-09 15:10:00,105.36,106.13,105.29,105.59,34203.0,102.4373,103.186,102.3693,102.6609,34203.0
2020-04-09 15:15:00,105.73,105.95,105.3,105.42,21518.0,102.7971,103.011,102.379,102.4957,21518.0
2020-04-09 15:20:00,105.46,105.66,104.97,104.98,26976.0,102.5345,102.729,102.0581,102.0679,26976.0
2020-04-09 15:25:00,105.05,105.59,104.87,105.59,18229.0,102.1359,102.6609,101.9609,102.6609,18229.0
2020-04-09 15:30:00,105.69,106.46,105.5,106.3,54455.0,102.7582,103.5068,102.5734,103.3512,54455.0
2020-04-09 15:35:00,106.42,106.87,106.04,106.87,41082.0,103.4679,103.9054,103.0985,103.9054,41082.0
2020-04-09 15:40:00,106.73,107.0,106.42,106.6,49485.0,103.7693,104.0318,103.4679,103.6429,49485.0
2020-04-09 15:45:00,106.64,106.89,106.41,106.81,35670.0,103.6818,103.9249,103.4582,103.8471,35670.0
2020-04-09 15:50:00,106.5,107.56,105.89,107.46,75483.0,103.5457,104.5763,102.9526,104.4791,75483.0
2020-04-09 15:55:00,107.53,108.04,107.33,107.7,119426.0,104.5471,105.043,104.3527,104.7124,119426.0
2020-04-13 09:30:00,103.37,104.54,101.95,102.7,62360.0,100.5025,101.6401,99.1219,99.8511,62360.0
2020-04-13 09:35:00,102.85,104.33,101.52,104.33,30005.0,99.9969,101.4359,98.7038,101.4359,30005.0
2020-04-13 09:40:00,104.34,104.9,102.75,103.43,22877.0,101.4456,101.9901,99.8997,100.5609,22877.0
2020-04-13 09:45:00,103.43,104.9,103.43,104.17,16218.0,100.5609,101.9901,100.5609,101.2803,16218.0
2020-04-13 09:50:00,104.15,104.82,103.87,104.55,22903.0,101.2609,101.9123,100.9887,101.6498,22903.0
2020-04-13 09:55:00,104.32,104.82,103.51,103.81,24038.0,101.4262,101.9123,100.6386,100.9303,24038.0
2020-04-13 10:00:00,103.83,104.33,103.71,104.3,15330.0,100.9498,101.4359,100.8331,101.4067,15330.0
2020-04-13 10:05:00,104.45,104.61,104.07,104.56,15055.0,101.5526,101.7081,101.1831,101.6595,15055.0
2020-04-13 10:10:00,104.57,104.57,103.3,103.44,11420.0,101.6692,101.6692,100.4345,100.5706,11420.0
2020-04-13 10:15:00,103.45,103.5,102.31,102.38,16014.0,100.5803,100.6289,99.4719,99.54,16014.0
2020-04-13 10:20:00,102.47,102.85,101.55,102.0,28857.0,99.6275,99.9969,98.733,99.1705,28857.0
2020-04-13 10:25:00,101.79,102.7,101.76,102.41,19279.0,98.9664,99.8511,98.9372,99.5692,19279.0
2020-04-13 10:30:00,102.31,102.53,101.9,102.42,12925.0,99.4719,99.6858,99.0733,99.5789,12925.0
2020-04-13 10:35:00,102.45,102.5,101.65,102.0,17815.0,99.608,99.6567,98.8302,99.1705,17815.0
2020-04-13 10:40:00,101.95,102.36,101.52,101.72,13133.0,99.1219,99.5205,98.7038,98.8983,13133.0
2020-04-13 10:45:00,101.72,102.24,101.42,101.45,10976.0,98.8983,99.4039,98.6066,98.6358,10976.0
2020-04-13 10:50:00,101.45,101.68,100.73,100.91,11004.0,98.6358,98.8594,97.9358,98.1108,11004.0
2020-04-13 10:55:00,100.71,101.17,100.16,100.57,17660.0,97.9163,98.3636,97.3816,97.7802,17660.0
2020-04-13 11:00:00,100.47,101.15,100.37,100.53,11390.0,97.683,98.3441,97.5857,97.7413,11390.0
2020-04-13 11:05:00,100.42,100.51,100.13,100.44,6717.0,97.6344,97.7219,97.3524,97.6538,6717.0
2020-04-13 11:10:00,100.54,101.03,100.39,100.43,18330.0,97.751,98.2274,97.6052,97.6441,18330.0
2020-04-13 11:15:00,100.49,101.64,100.47,101.59,11696.0,97.7024,98.8205,97.683,98.7719,11696.0
2020-04-13 11:20:00,101.58,102.35,101.46,102.21,8471.0,98.7622,99.5108,98.6455,99.3747,8471.0
2020-04-13 11:25:00,102.08,102.9,102.08,102.84,8958.0,99.2483,100.0456,99.2483,99.9872,8958.0
2020-04-13 11:30:00,102.94,103.0,102.08,102.58,7111.0,100.0845,100.1428,99.2483,99.7344,7111.0
2020-04-13 11:35:00,102.75,102.75,102.23,102.26,4698.0,99.8997,99.8997,99.3941,99.4233,4698.0
2020-04-13 11:40:00,102.29,102.69,102.01,102.37,15415.0,99.4525,99.8414,99.1802,99.5303,15415.0
2020-04-13 11:45:00,102.66,102.97,102.33,102.77,6154.0,99.8122,100.1136,99.4914,99.9192,6154.0
2020-04-13 11:50:00,102.78,102.78,102.07,102.22,10297.0,99.9289,99.9289,99.2386,99.3844,10297.0
2020-04-13 11:55:00,102.15,102.2,101.56,101.56,10795.0,99.3164,99.365,98.7427,98.7427,10795.0
2020-04-13 12:00:00,101.59,102.3,101.56,102.29,13103.0,98.7719,99.4622,98.7427,99.4525,13103.0
2020-04-13 12:05:00,102.37,102.89,102.33,102.83,16330.0,99.5303,100.0358,99.4914,99.9775,16330.0
2020-04-13 12:10:00,102.83,103.47,102.8,103.47,9782.0,99.9775,100.5997,99.9483,100.5997,9782.0
2020-04-13 12:15:00,103.41,103.85,103.2,103.85,14992.0,100.5414,100.9692,100.3372,100.9692,14992.0
2020-04-13 12:20:00,103.78,103.87,103.57,103.79,8051.0,100.9011,100.9887,100.697,100.9109,8051.0
2020-04-13 12:25:00,103.76,103.79,103.03,103.04,15518.0,100.8817,100.9109,100.172,100.1817,15518.0
2020-04-13 12:30:00,102.68,102.76,102.5,102.64,8085.0,99.8317,99.9094,99.6567,99.7928,8085.0
2020-04-13 12:35:00,102.62,103.03,102.17,102.38,27730.0,99.7733,100.172,99.3358,99.54,27730.0
2020-04-13 12:40:00,102.34,102.57,102.08,102.31,9661.0,99.5011,99.7247,99.2483,99.4719,9661.0
2020-04-13 12:45:00,102.32,102.76,102.16,102.16,7349.0,99.4817,99.9094,99.3261,99.3261,7349.0
2020-04-13 12:50:00,102.06,102.1,101.59,101.7,6735.0,99.2289,99.2678,98.7719,98.8788,6735.0
2020-04-13 12:55:00,101.59,101.79,101.37,101.79,5897.0,98.7719,98.9664,98.558,98.9664,5897.0
2020-04-13 13:00:00,101.7,101.92,101.46,101.91,9427.0,98.8788,99.0927,98.6455,99.083,9427.0
2020-04-13 13:05:00,102.04,102.05,101.59,101.93,6954.0,99.2094,99.2191,98.7719,99.1025,6954.0
2020-04-13 13:10:00,101.96,101.96,101.33,101.69,17300.0,99.1316,99.1316,98.5191,98.8691,17300.0
2020-04-13 13:15:00,101.72,101.81,101.57,101.7,6108.0,98.8983,98.9858,98.7525,98.8788,6108.0
2020-04-13 13:20:00,101.69,101.76,101.37,101.58,4266.0,98.8691,98.9372,98.558,98.7622,4266.0
2020-04-13 13:25:00,101.5,101.74,101.45,101.68,7842.0,98.6844,98.9177,98.6358,98.8594,7842.0
2020-04-13 13:30:00,101.6,101.93,101.52,101.87,10359.0,98.7816,99.1025,98.7038,99.0441,10359.0
2020-04-13 13:35:00,101.71,102.69,101.7,102.5,16318.0,98.8886,99.8414,98.8788,99.6567,16318.0
2020-04-13 13:40:00,102.44,102.69,102.35,102.43,21828.0,99.5983,99.8414,99.5108,99.5886,21828.0
2020-04-13 13:45:00,102.43,102.55,102.11,102.11,6945.0,99.5886,99.7053,99.2775,99.2775,6945.0
2020-04-13 13:50:00,102.09,102.68,102.06,102.68,4681.0,99.258,99.8317,99.2289,99.8317,4681.0
2020-04-13 13:55:00,102.67,102.67,102.29,102.41,3100.0,99.8219,99.8219,99.4525,99.5692,3100.0
2020-04-13 14:00:00,102.51,103.05,102.48,102.94,3475.0,99.6664,100.1914,99.6372,100.0845,3475.0
2020-04-13 14:05:00,103.02,103.21,102.63,102.75,6009.0,100.1622,100.347,99.7831,99.8997,6009.0
2020-04-13 14:10:00,102.79,102.79,102.08,102.08,4382.0,99.9386,99.9386,99.2483,99.2483,4382.0
2020-04-13 14:15:00,102.16,102.46,102.1,102.46,6124.0,99.3261,99.6178,99.2678,99.6178,6124.0
2020-04-13 14:20:00,102.37,102.4,101.99,102.37,6155.0,99.5303,99.5594,99.1608,99.5303,6155.0
2020-04-13 14:25:00,102.34,102.37,101.85,102.09,7267.0,99.5011,99.5303,99.0247,99.258,7267.0
2020-04-13 14:30:00,102.13,102.19,102.0,102.07,3911.0,99.2969,99.3553,99.1705,99.2386,3911.0
2020-04-13 14:35:00,102.09,102.09,101.75,101.75,5345.0,99.258,99.258,98.9275,98.9275,5345.0
2020-04-13 14:40:00,101.81,101.88,101.39,101.77,10328.0,98.9858,99.0539,98.5774,98.9469,10328.0
2020-04-13 14:45:00,101.87,102.79,101.84,102.54,9277.0,99.0441,99.9386,99.015,99.6955,9277.0
2020-04-13 14:50:00,102.57,103.31,102.49,103.12,11957.0,99.7247,100.4442,99.6469,100.2595,11957.0
2020-04-13 14:55:00,103.2,103.6,103.02,103.51,9957.0,100.3372,100.7261,100.1622,100.6386,9957.0
2020-04-13 15:00:00,103.49,103.6,103.24,103.36,14223.0,100.6192,100.7261,100.3761,100.4928,14223.0
2020-04-13 15:05:00,103.46,103.73,103.28,103.45,13047.0,100.59,100.8525,100.415,100.5803,13047.0
2020-04-13 15:10:00,103.45,103.77,103.35,103.51,5773.0,100.5803,100.8914,100.4831,100.6386,5773.0
2020-04-13 15:15:00,103.53,104.45,103.39,104.22,17107.0,100.6581,101.5526,100.522,101.3289,17107.0
2020-04-13 15:20:00,104.37,104.78,104.04,104.21,16125.0,101.4748,101.8734,101.1539,101.3192,16125.0
2020-04-13 15:25:00,104.22,104.24,103.92,104.1,7172.0,101.3289,101.3484,101.0373,101.2123,7172.0
2020-04-13 15:30:00,104.09,104.66,104.02,104.19,13033.0,101.2026,101.7567,101.1345,101.2998,13033.0
2020-04-13 15:35:00,104.41,104.53,104.01,104.29,11172.0,101.5137,101.6303,101.1248,101.397,11172.0
2020-04-13 15:40:00,104.25,104.26,103.89,104.11,15519.0,101.3581,101.3678,101.0081,101.222,15519.0
2020-04-13 15:45:00,104.28,104.28,103.75,104.2,12379.0,101.3873,101.3873,100.872,101.3095,12379.0
2020-04-13 15:50:00,104.06,104.19,103.48,103.93,29006.0,101.1734,101.2998,100.6095,101.047,29006.0
2020-04-13 15:55:00,103.92,104.04,103.48,103.77,78977.0,101.0373,101.1539,100.6095,100.8914,78977.0
2020-04-14 09:30:00,107.0,108.3,106.1,107.82,43097.0,104.0318,105.2958,103.1568,104.8291,43097.0
2020-04-14 09:35:00,108.13,109.5,107.9,108.94,23038.0,105.1305,106.4625,104.9069,105.918,23038.0
2020-04-14 09:40:00,109.05,109.49,108.57,109.37,10666.0,106.025,106.4528,105.5583,106.3361,10666.0
2020-04-14 09:45:00,109.25,109.8,108.75,109.64,38880.0,106.2194,106.7542,105.7333,106.5986,38880.0
2020-04-14 09:50:00,109.35,109.49,108.93,109.4,18333.0,106.3166,106.4528,105.9083,106.3653,18333.0
2020-04-14 09:55:00,109.34,109.82,109.14,109.38,27001.0,106.3069,106.7736,106.1125,106.3458,27001.0
2020-04-14 10:00:00,109.43,109.6,108.28,108.45,16440.0,106.3944,106.5597,105.2763,105.4416,16440.0
2020-04-14 10:05:00,108.52,108.7,108.18,108.44,24448.0,105.5097,105.6847,105.1791,105.4319,24448.0
2020-04-14 10:10:00,108.35,108.57,108.25,108.32,8402.0,105.3444,105.5583,105.2472,105.3152,8402.0
2020-04-14 10:15:00,108.42,108.76,108.24,108.38,6750.0,105.4124,105.743,105.2374,105.3735,6750.0
2020-04-14 10:20:00,108.42,108.43,108.16,108.22,10323.0,105.4124,105.4222,105.1596,105.218,10323.0
2020-04-14 10:25:00,108.07,108.07,106.86,107.01,5457.0,105.0721,105.0721,103.8957,104.0415,5457.0
2020-04-14 10:30:00,107.35,108.0,106.91,108.0,42788.0,104.3721,105.0041,103.9443,105.0041,42788.0
2020-04-14 10:35:00,107.35,107.45,106.77,106.98,18976.0,104.3721,104.4693,103.8082,104.0124,18976.0
2020-04-14 10:40:00,106.71,107.5,106.58,107.5,26560.0,103.7499,104.518,103.6235,104.518,26560.0
2020-04-14 10:45:00,107.49,107.96,107.01,107.43,12347.0,104.5082,104.9652,104.0415,104.4499,12347.0
2020-04-14 10:50:00,107.44,107.44,106.8,107.0,8955.0,104.4596,104.4596,103.8374,104.0318,8955.0
2020-04-14 10:55:00,106.69,106.99,106.31,106.38,4687.0,103.7304,104.0221,103.361,103.429,4687.0
2020-04-14 11:00:00,106.25,106.56,105.5,105.75,16820.0,103.3026,103.604,102.5734,102.8165,16820.0
2020-04-14 11:05:00,105.59,105.72,105.16,105.48,5849.0,102.6609,102.7873,102.2429,102.554,5849.0
2020-04-14 11:10:00,105.77,105.89,105.16,105.3,5439.0,102.8359,102.9526,102.2429,102.379,5439.0
2020-04-14 11:15:00,105.2,105.95,105.2,105.29,13271.0,102.2818,103.011,102.2818,102.3693,13271.0
2020-04-14 11:20:00,105.38,106.13,105.15,105.7,13591.0,102.4568,103.186,102.2331,102.7679,13591.0
2020-04-14 11:25:00,105.84,106.05,105.37,105.47,10631.0,102.904,103.1082,102.447,102.5443,10631.0
2020-04-14 11:30:00,105.53,106.25,105.53,106.17,3518.0,102.6026,103.3026,102.6026,103.2249,3518.0
2020-04-14 11:35:00,106.16,106.37,106.01,106.22,6226.0,103.2151,103.4193,103.0693,103.2735,6226.0
2020-04-14 11:40:00,106.12,106.36,106.04,106.12,4956.0,103.1762,103.4096,103.0985,103.1762,4956.0
2020-04-14 11:45:00,106.11,106.3,106.0,106.16,11246.0,103.1665,103.3512,103.0596,103.2151,11246.0
2020-04-14 11:50:00,106.07,106.14,105.69,105.7,5100.0,103.1276,103.1957,102.7582,102.7679,5100.0
2020-04-14 11:55:00,105.78,105.9,105.44,105.52,4406.0,102.8457,102.9623,102.5151,102.5929,4406.0
2020-04-14 12:00:00,105.79,107.45,105.74,107.45,5629.0,102.8554,104.4693,102.8068,104.4693,5629.0
2020-04-14 12:05:00,107.45,107.84,107.16,107.5,8229.0,104.4693,104.8485,104.1874,104.518,8229.0
2020-04-14 12:10:00,107.5,107.5,106.83,106.99,4000.0,104.518,104.518,103.8665,104.0221,4000.0
2020-04-14 12:15:00,106.98,107.57,106.86,107.07,5885.0,104.0124,104.586,103.8957,104.0999,5885.0
2020-04-14 12:20:00,107.01,107.5,107.01,107.3,3273.0,104.0415,104.518,104.0415,104.3235,3273.0
2020-04-14 12:25:00,107.24,107.25,106.85,107.07,3000.0,104.2652,104.2749,103.886,104.0999,3000.0
2020-04-14 12:30:00,107.07,107.3,106.98,107.19,1964.0,104.0999,104.3235,104.0124,104.2166,1964.0
2020-04-14 12:35:00,107.04,107.33,106.78,106.94,14408.0,104.0707,104.3527,103.8179,103.9735,14408.0
2020-04-14 12:40:00,106.92,107.25,106.49,106.62,6906.0,103.954,104.2749,103.536,103.6624,6906.0
2020-04-14 12:45:00,106.62,107.21,106.52,107.01,4290.0,103.6624,104.236,103.5651,104.0415,4290.0
2020-04-14 12:50:00,106.99,107.48,106.93,107.4,3952.0,104.0221,104.4985,103.9638,104.4207,3952.0
2020-04-14 12:55:00,107.5,107.59,107.4,107.55,8604.0,104.518,104.6055,104.4207,104.5666,8604.0
2020-04-14 13:00:00,107.58,107.74,107.21,107.22,6921.0,104.5957,104.7513,104.236,104.2457,6921.0
2020-04-14 13:05:00,107.18,107.28,106.78,106.85,14100.0,104.2068,104.3041,103.8179,103.886,14100.0
2020-04-14 13:10:00,106.87,107.12,106.8,106.94,5900.0,103.9054,104.1485,103.8374,103.9735,5900.0
2020-04-14 13:15:00,106.87,106.87,106.44,106.57,5327.0,103.9054,103.9054,103.4874,103.6138,5327.0
2020-04-14 13:20:00,106.62,107.14,106.62,107.07,6757.0,103.6624,104.1679,103.6624,104.0999,6757.0
2020-04-14 13:25:00,107.04,107.12,106.68,107.07,4407.0,104.0707,104.1485,103.7207,104.0999,4407.0
2020-04-14 13:30:00,107.1,107.5,107.1,107.48,2370.0,104.1291,104.518,104.1291,104.4985,2370.0
2020-04-14 13:35:00,107.42,107.51,107.2,107.41,2851.0,104.4402,104.5277,104.2263,104.4305,2851.0
2020-04-14 13:40:00,107.48,107.78,107.35,107.44,2150.0,104.4985,104.7902,104.3721,104.4596,2150.0
2020-04-14 13:45:00,107.47,107.97,107.47,107.88,2342.0,104.4888,104.9749,104.4888,104.8874,2342.0
2020-04-14 13:50:00,107.87,108.35,107.73,108.05,2969.0,104.8777,105.3444,104.7416,105.0527,2969.0
2020-04-14 13:55:00,108.1,108.4,108.1,108.28,2500.0,105.1013,105.393,105.1013,105.2763,2500.0
2020-04-14 14:00:00,108.22,108.65,108.09,108.54,9483.0,105.218,105.6361,105.0916,105.5291,9483.0
2020-04-14 14:05:00,108.38,108.76,108.32,108.47,7034.0,105.3735,105.743,105.3152,105.461,7034.0
2020-04-14 14:10:00,108.56,108.68,108.48,108.48,5121.0,105.5486,105.6652,105.4708,105.4708,5121.0
2020-04-14 14:15:00,108.49,108.92,108.49,108.9,4275.0,105.4805,105.8986,105.4805,105.8791,4275.0
2020-04-14 14:20:00,108.79,109.09,108.79,108.98,8170.0,105.7722,106.0639,105.7722,105.9569,8170.0
2020-04-14 14:25:00,109.01,109.08,108.78,108.98,7153.0,105.9861,106.0541,105.7625,105.9569,7153.0
2020-04-14 14:30:00,109.0,109.06,108.6,108.7,4164.0,105.9763,106.0347,105.5874,105.6847,4164.0
2020-04-14 14:35:00,108.76,108.92,108.65,108.65,4620.0,105.743,105.8986,105.6361,105.6361,4620.0
2020-04-14 14:40:00,108.77,108.91,108.7,108.86,3483.0,105.7527,105.8888,105.6847,105.8402,3483.0
2020-04-14 14:45:00,108.8,109.04,108.78,108.94,6035.0,105.7819,106.0152,105.7625,105.918,6035.0
2020-04-14 14:50:00,109.02,109.14,108.95,108.97,8862.0,105.9958,106.1125,105.9277,105.9472,8862.0
2020-04-14 14:55:00,108.92,109.16,108.82,109.05,5848.0,105.8986,106.1319,105.8013,106.025,5848.0
2020-04-14 15:00:00,109.02,109.02,108.71,108.93,4009.0,105.9958,105.9958,105.6944,105.9083,4009.0
2020-04-14 15:05:00,108.8,108.83,108.52,108.55,9412.0,105.7819,105.8111,105.5097,105.5388,9412.0
2020-04-14 15:10:00,108.57,108.58,108.32,108.43,17354.0,105.5583,105.568,105.3152,105.4222,17354.0
2020-04-14 15:15:00,108.37,108.52,107.94,108.38,16604.0,105.3638,105.5097,104.9458,105.3735,16604.0
2020-04-14 15:20:00,108.32,108.5,108.11,108.38,10499.0,105.3152,105.4902,105.111,105.3735,10499.0
2020-04-14 15:25:00,108.45,108.76,108.4,108.6,4619.0,105.4416,105.743,105.393,105.5874,4619.0
2020-04-14 15:30:00,108.79,109.23,108.69,109.1,10772.0,105.7722,106.2,105.6749,106.0736,10772.0
2020-04-14 15:35:00,109.05,109.49,109.02,109.4,24933.0,106.025,106.4528,105.9958,106.3653,24933.0
2020-04-14 15:40:00,109.37,109.5,108.96,109.1,24156.0,106.3361,106.4625,105.9375,106.0736,24156.0
2020-04-14 15:45:00,109.02,109.46,108.95,109.27,20790.0,105.9958,106.4236,105.9277,106.2389,20790.0
2020-04-14 15:50:00,108.95,109.01,108.37,108.45,27585.0,105.9277,105.9861,105.3638,105.4416,27585.0
2020-04-14 15:55:00,108.45,108.65,108.0,108.65,91901.0,105.4416,105.6361,105.0041,105.6361,91901.0
2020-04-15 09:30:00,103.56,104.96,103.24,104.23,28473.0,100.6873,102.0484,100.3761,101.3387,28473.0
2020-04-15 09:35:00,104.02,104.72,103.87,104.3,22504.0,101.1345,101.8151,100.9887,101.4067,22504.0
2020-04-15 09:40:00,104.17,104.17,102.56,102.77,63429.0,101.2803,101.2803,99.715,99.9192,63429.0
2020-04-15 09:45:00,103.01,103.5,102.86,103.0,19999.0,100.1525,100.6289,100.0067,100.1428,19999.0
2020-04-15 09:50:00,102.95,103.3,102.58,102.58,16946.0,100.0942,100.4345,99.7344,99.7344,16946.0
2020-04-15 09:55:00,102.52,103.42,102.29,103.19,10694.0,99.6761,100.5511,99.4525,100.3275,10694.0
2020-04-15 10:00:00,103.2,103.36,102.28,102.35,14521.0,100.3372,100.4928,99.4428,99.5108,14521.0
2020-04-15 10:05:00,102.25,102.79,101.83,102.69,9281.0,99.4136,99.9386,99.0052,99.8414,9281.0
2020-04-15 10:10:00,102.83,103.27,102.59,102.67,6421.0,99.9775,100.4053,99.7442,99.8219,6421.0
2020-04-15 10:15:00,102.8,102.82,102.0,102.0,8223.0,99.9483,99.9678,99.1705,99.1705,8223.0
2020-04-15 10:20:00,102.05,102.4,101.84,102.0,5206.0,99.2191,99.5594,99.015,99.1705,5206.0
2020-04-15 10:25:00,102.04,102.17,101.57,102.1,8310.0,99.2094,99.3358,98.7525,99.2678,8310.0
2020-04-15 10:30:00,102.13,102.44,101.82,101.97,12853.0,99.2969,99.5983,98.9955,99.1414,12853.0
2020-04-15 10:35:00,101.98,102.33,101.48,101.64,13349.0,99.1511,99.4914,98.665,98.8205,13349.0
2020-04-15 10:40:00,101.63,102.18,101.63,101.84,11698.0,98.8108,99.3455,98.8108,99.015,11698.0
2020-04-15 10:45:00,101.92,102.23,101.5,101.73,7456.0,99.0927,99.3941,98.6844,98.908,7456.0
2020-04-15 10:50:00,101.73,102.09,101.5,101.82,11324.0,98.908,99.258,98.6844,98.9955,11324.0
2020-04-15 10:55:00,101.72,102.15,101.62,101.7,5150.0,98.8983,99.3164,98.8011,98.8788,5150.0
2020-04-15 11:00:00,101.78,101.89,101.06,101.14,29308.0,98.9566,99.0636,98.2566,98.3344,29308.0
2020-04-15 11:05:00,101.09,101.17,100.71,100.87,15654.0,98.2858,98.3636,97.9163,98.0719,15654.0
2020-04-15 11:10:00,100.85,101.01,100.5,100.59,14112.0,98.0524,98.208,97.7121,97.7996,14112.0
2020-04-15 11:15:00,100.5,100.55,100.2,100.24,21288.0,97.7121,97.7607,97.4205,97.4593,21288.0
2020-04-15 11:20:00,100.3,101.02,100.26,100.91,17591.0,97.5177,98.2177,97.4788,98.1108,17591.0
2020-04-15 11:25:00,100.94,101.07,100.56,100.92,19646.0,98.1399,98.2663,97.7705,98.1205,19646.0
2020-04-15 11:30:00,100.96,101.54,100.93,101.17,14452.0,98.1594,98.7233,98.1302,98.3636,14452.0
2020-04-15 11:35:00,101.27,101.4,100.52,100.78,25418.0,98.4608,98.5872,97.7316,97.9844,25418.0
2020-04-15 11:40:00,100.75,100.83,100.36,100.65,8440.0,97.9552,98.033,97.576,97.858,8440.0
2020-04-15 11:45:00,100.57,100.81,100.42,100.7,4511.0,97.7802,98.0135,97.6344,97.9066,4511.0
2020-04-15 11:50:00,100.74,101.4,100.73,101.06,6420.0,97.9455,98.5872,97.9358,98.2566,6420.0
2020-04-15 11:55:00,101.19,101.43,101.14,101.31,4513.0,98.383,98.6163,98.3344,98.4997,4513.0
2020-04-15 12:00:00,101.3,101.53,101.27,101.48,3998.0,98.4899,98.7136,98.4608,98.665,3998.0
2020-04-15 12:05:00,101.38,101.38,101.16,101.32,1700.0,98.5677,98.5677,98.3538,98.5094,1700.0
2020-04-15 12:10:00,101.45,101.65,101.3,101.65,5681.0,98.6358,98.8302,98.4899,98.8302,5681.0
2020-04-15 12:15:00,101.59,101.77,101.55,101.75,7681.0,98.7719,98.9469,98.733,98.9275,7681.0
2020-04-15 12:20:00,101.92,102.11,101.51,101.58,13455.0,99.0927,99.2775,98.6941,98.7622,13455.0
2020-04-15 12:25:00,101.82,101.96,101.53,101.96,4700.0,98.9955,99.1316,98.7136,99.1316,4700.0
2020-04-15 12:30:00,101.95,102.61,101.95,102.58,6912.0,99.1219,99.7636,99.1219,99.7344,6912.0
2020-04-15 12:35:00,102.56,102.78,102.51,102.57,3834.0,99.715,99.9289,99.6664,99.7247,3834.0
2020-04-15 12:40:00,102.56,102.83,102.09,102.66,5698.0,99.715,99.9775,99.258,99.8122,5698.0
2020-04-15 12:45:00,102.63,102.64,102.31,102.61,5258.0,99.7831,99.7928,99.4719,99.7636,5258.0
2020-04-15 12:50:00,102.8,102.91,102.67,102.88,3500.0,99.9483,100.0553,99.8219,100.0261,3500.0
2020-04-15 12:55:00,102.76,102.77,102.38,102.38,3168.0,99.9094,99.9192,99.54,99.54,3168.0
2020-04-15 13:00:00,102.38,102.77,102.33,102.61,4644.0,99.54,99.9192,99.4914,99.7636,4644.0
2020-04-15 13:05:00,102.7,103.22,102.59,103.13,5194.0,99.8511,100.3567,99.7442,100.2692,5194.0
2020-04-15 13:10:00,103.2,103.43,103.1,103.3,3400.0,100.3372,100.5609,100.24,100.4345,3400.0
2020-04-15 13:15:00,103.39,103.76,103.14,103.76,16035.0,100.522,100.8817,100.2789,100.8817,16035.0
2020-04-15 13:20:00,103.76,103.94,103.56,103.88,18435.0,100.8817,101.0567,100.6873,100.9984,18435.0
2020-04-15 13:25:00,103.77,103.88,103.09,103.11,8992.0,100.8914,100.9984,100.2303,100.2497,8992.0
2020-04-15 13:30:00,103.05,103.16,102.7,103.07,12760.0,100.1914,100.2983,99.8511,100.2108,12760.0
2020-04-15 13:35:00,103.14,103.3,103.03,103.12,6860.0,100.2789,100.4345,100.172,100.2595,6860.0
2020-04-15 13:40:00,103.07,103.36,102.9,103.31,10672.0,100.2108,100.4928,100.0456,100.4442,10672.0
2020-04-15 13:45:00,103.37,103.66,103.21,103.47,8115.0,100.5025,100.7845,100.347,100.5997,8115.0
2020-04-15 13:50:00,103.63,103.88,103.54,103.79,8001.0,100.7553,100.9984,100.6678,100.9109,8001.0
2020-04-15 13:55:00,103.86,103.97,103.55,103.91,20210.0,100.9789,101.0859,100.6775,101.0275,20210.0
2020-04-15 14:00:00,103.95,104.57,103.95,104.42,11378.0,101.0664,101.6692,101.0664,101.5234,11378.0
2020-04-15 14:05:00,104.56,104.56,103.94,103.96,69825.0,101.6595,101.6595,101.0567,101.0762,69825.0
2020-04-15 14:10:00,103.96,104.28,103.71,104.11,21716.0,101.0762,101.3873,100.8331,101.222,21716.0
2020-04-15 14:15:00,104.18,104.18,103.74,104.0,21507.0,101.2901,101.2901,100.8623,101.115,21507.0
2020-04-15 14:20:00,104.06,104.24,104.0,104.17,10285.0,101.1734,101.3484,101.115,101.2803,10285.0
2020-04-15 14:25:00,104.15,104.27,103.98,104.18,18201.0,101.2609,101.3776,101.0956,101.2901,18201.0
2020-04-15 14:30:00,104.18,104.26,104.0,104.13,11778.0,101.2901,101.3678,101.115,101.2414,11778.0
2020-04-15 14:35:00,104.09,104.3,104.09,104.21,9102.0,101.2026,101.4067,101.2026,101.3192,9102.0
2020-04-15 14:40:00,104.12,104.19,103.9,104.0,8455.0,101.2317,101.2998,101.0178,101.115,8455.0
2020-04-15 14:45:00,104.0,104.15,103.79,103.99,12411.0,101.115,101.2609,100.9109,101.1053,12411.0
2020-04-15 14:50:00,103.95,104.05,103.75,104.03,12051.0,101.0664,101.1637,100.872,101.1442,12051.0
2020-04-15 14:55:00,104.02,104.28,103.99,104.15,57390.0,101.1345,101.3873,101.1053,101.2609,57390.0
2020-04-15 15:00:00,104.17,104.18,103.8,103.86,6928.0,101.2803,101.2901,100.9206,100.9789,6928.0
2020-04-15 15:05:00,103.83,103.96,103.75,103.86,10219.0,100.9498,101.0762,100.872,100.9789,10219.0
2020-04-15 15:10:00,103.8,103.96,103.75,103.83,13862.0,100.9206,101.0762,100.872,100.9498,13862.0
2020-04-15 15:15:00,103.84,104.1,103.68,103.79,32040.0,100.9595,101.2123,100.8039,100.9109,32040.0
2020-04-15 15:20:00,103.76,103.9,103.3,103.52,86268.0,100.8817,101.0178,100.4345,100.6484,86268.0
2020-04-15 15:25:00,103.57,103.57,102.99,103.27,38564.0,100.697,100.697,100.1331,100.4053,38564.0
2020-04-15 15:30:00,103.27,103.77,103.15,103.71,11428.0,100.4053,100.8914,100.2886,100.8331,11428.0
2020-04-15 15:35:00,103.7,103.87,103.56,103.75,7838.0,100.8234,100.9887,100.6873,100.872,7838.0
2020-04-15 15:40:00,103.69,104.25,103.5,104.21,15879.0,100.8136,101.3581,100.6289,101.3192,15879.0
2020-04-15 15:45:00,104.25,104.46,103.96,103.97,20854.0,101.3581,101.5623,101.0762,101.0859,20854.0
2020-04-15 15:50:00,103.78,104.15,103.58,103.97,35829.0,100.9011,101.2609,100.7067,101.0859,35829.0
2020-04-15 15:55:00,103.9,103.95,103.62,103.77,66322.0,101.0178,101.0664,100.7456,100.8914,66322.0
2020-04-16 09:30:00,103.37,103.97,101.55,101.55,26090.0,100.5025,101.0859,98.733,98.733,26090.0
2020-04-16 09:35:00,101.59,102.04,100.77,101.16,21374.0,98.7719,99.2094,97.9746,98.3538,21374.0
2020-04-16 09:40:00,101.24,101.64,100.91,101.25,34620.0,98.4316,98.8205,98.1108,98.4413,34620.0
2020-04-16 09:45:00,101.19,101.63,100.11,100.11,16684.0,98.383,98.8108,97.333,97.333,16684.0
2020-04-16 09:50:00,100.28,100.36,99.87,100.28,22183.0,97.4982,97.576,97.0996,97.4982,22183.0
2020-04-16 09:55:00,100.21,101.14,99.31,99.54,31644.0,97.4302,98.3344,96.5551,96.7788,31644.0
2020-04-16 10:00:00,99.59,100.05,99.58,99.58,9149.0,96.8274,97.2746,96.8177,96.8177,9149.0
2020-04-16 10:05:00,99.65,99.82,98.7,98.75,13343.0,96.8857,97.051,95.9621,96.0107,13343.0
2020-04-16 10:10:00,98.66,98.83,97.93,98.01,20174.0,95.9232,96.0885,95.2134,95.2912,20174.0
2020-04-16 10:15:00,98.19,98.36,97.83,97.99,14234.0,95.4662,95.6315,95.1162,95.2718,14234.0
2020-04-16 10:20:00,97.9,98.66,97.67,98.47,33038.0,95.1843,95.9232,94.9606,95.7384,33038.0
2020-04-16 10:25:00,98.47,98.84,98.29,98.84,35469.0,95.7384,96.0982,95.5634,96.0982,35469.0
2020-04-16 10:30:00,98.69,98.95,98.13,98.31,25347.0,95.9523,96.2051,95.4079,95.5829,25347.0
2020-04-16 10:35:00,98.41,98.47,97.98,98.08,15871.0,95.6801,95.7384,95.262,95.3593,15871.0
2020-04-16 10:40:00,98.04,99.63,98.01,99.23,38339.0,95.3204,96.8663,95.2912,96.4774,38339.0
2020-04-16 10:45:00,99.25,99.35,98.84,98.95,26529.0,96.4968,96.594,96.0982,96.2051,26529.0
2020-04-16 10:50:00,99.03,99.03,98.34,98.45,22761.0,96.2829,96.2829,95.6121,95.719,22761.0
2020-04-16 10:55:00,98.48,98.86,98.4,98.59,59739.0,95.7482,96.1176,95.6704,95.8551,59739.0
2020-04-16 11:00:00,98.57,99.32,98.38,99.04,46052.0,95.8357,96.5649,95.6509,96.2926,46052.0
2020-04-16 11:05:00,99.05,100.14,98.95,99.91,41797.0,96.3024,97.3621,96.2051,97.1385,41797.0
2020-04-16 11:10:00,99.91,100.05,99.29,99.38,43013.0,97.1385,97.2746,96.5357,96.6232,43013.0
2020-04-16 11:15:00,99.53,99.67,99.26,99.63,7875.0,96.769,96.9052,96.5065,96.8663,7875.0
2020-04-16 11:20:00,99.62,99.85,99.49,99.54,46499.0,96.8565,97.0802,96.7302,96.7788,46499.0
2020-04-16 11:25:00,99.49,99.54,98.93,98.98,25707.0,96.7302,96.7788,96.1857,96.2343,25707.0
2020-04-16 11:30:00,98.9,99.2,98.7,98.91,19600.0,96.1565,96.4482,95.9621,96.1662,19600.0
2020-04-16 11:35:00,98.81,99.13,98.78,99.02,4450.0,96.069,96.3801,96.0398,96.2732,4450.0
2020-04-16 11:40:00,99.08,99.5,99.05,99.25,23740.0,96.3315,96.7399,96.3024,96.4968,23740.0
2020-04-16 11:45:00,99.27,99.5,99.02,99.48,31720.0,96.5163,96.7399,96.2732,96.7204,31720.0
2020-04-16 11:50:00,99.39,99.54,98.9,99.5,39091.0,96.6329,96.7788,96.1565,96.7399,39091.0
2020-04-16 11:55:00,99.53,99.53,99.02,99.03,6306.0,96.769,96.769,96.2732,96.2829,6306.0
2020-04-16 12:00:00,98.9,99.15,98.48,98.62,9333.0,96.1565,96.3996,95.7482,95.8843,9333.0
2020-04-16 12:05:00,98.5,98.57,98.14,98.24,5896.0,95.7676,95.8357,95.4176,95.5148,5896.0
2020-04-16 12:10:00,98.37,98.37,98.1,98.19,12148.0,95.6412,95.6412,95.3787,95.4662,12148.0
2020-04-16 12:15:00,98.19,98.28,97.69,97.75,23303.0,95.4662,95.5537,94.9801,95.0384,23303.0
2020-04-16 12:20:00,97.67,97.67,97.15,97.23,19503.0,94.9606,94.9606,94.4551,94.5328,19503.0
2020-04-16 12:25:00,97.3,97.47,97.13,97.45,9343.0,94.6009,94.7662,94.4356,94.7467,9343.0
2020-04-16 12:30:00,97.32,97.32,96.89,96.93,5806.0,94.6203,94.6203,94.2023,94.2412,5806.0
2020-04-16 12:35:00,97.07,97.29,97.01,97.06,10367.0,94.3773,94.5912,94.3189,94.3676,10367.0
2020-04-16 12:40:00,97.1,97.22,96.93,97.16,20254.0,94.4065,94.5231,94.2412,94.4648,20254.0
2020-04-16 12:45:00,97.17,97.17,96.7,96.83,12794.0,94.4745,94.4745,94.0175,94.1439,12794.0
2020-04-16 12:50:00,96.78,97.06,96.55,96.77,25359.0,94.0953,94.3676,93.8717,94.0856,25359.0
2020-04-16 12:55:00,96.7,96.89,96.52,96.59,14798.0,94.0175,94.2023,93.8425,93.9106,14798.0
2020-04-16 13:00:00,96.6,97.47,96.58,97.46,57555.0,93.9203,94.7662,93.9009,94.7565,57555.0
2020-04-16 13:05:00,97.47,97.79,97.1,97.1,16001.0,94.7662,95.0773,94.4065,94.4065,16001.0
2020-04-16 13:10:00,97.03,97.08,96.43,96.69,34981.0,94.3384,94.387,93.755,94.0078,34981.0
2020-04-16 13:15:00,96.77,96.87,96.25,96.36,14463.0,94.0856,94.1828,93.58,93.687,14463.0
2020-04-16 13:20:00,96.45,96.53,96.05,96.26,36621.0,93.7745,93.8523,93.3856,93.5898,36621.0
2020-04-16 13:25:00,96.25,96.36,96.03,96.16,24000.0,93.58,93.687,93.3661,93.4925,24000.0
2020-04-16 13:30:00,96.16,96.36,96.02,96.12,30478.0,93.4925,93.687,93.3564,93.4536,30478.0
2020-04-16 13:35:00,96.24,96.41,96.05,96.2,49254.0,93.5703,93.7356,93.3856,93.5314,49254.0
2020-04-16 13:40:00,96.15,96.25,95.6,95.75,28578.0,93.4828,93.58,92.9481,93.0939,28578.0
2020-04-16 13:45:00,95.78,96.04,95.37,95.49,28417.0,93.1231,93.3759,92.7244,92.8411,28417.0
2020-04-16 13:50:00,95.46,95.55,95.06,95.39,15719.0,92.8119,92.8994,92.423,92.7439,15719.0
2020-04-16 13:55:00,95.56,95.64,95.3,95.43,18981.0,92.9092,92.987,92.6564,92.7828,18981.0
2020-04-16 14:00:00,95.41,95.48,95.12,95.23,19922.0,92.7633,92.8314,92.4814,92.5883,19922.0
2020-04-16 14:05:00,95.25,95.39,94.86,95.23,50771.0,92.6078,92.7439,92.2286,92.5883,50771.0
2020-04-16 14:10:00,95.25,95.25,94.84,95.0,25138.0,92.6078,92.6078,92.2091,92.3647,25138.0
2020-04-16 14:15:00,95.12,95.64,95.08,95.3,16885.0,92.4814,92.987,92.4425,92.6564,16885.0
2020-04-16 14:20:00,95.39,95.4,94.8,95.18,24518.0,92.7439,92.7536,92.1703,92.5397,24518.0
2020-04-16 14:25:00,95.06,95.62,95.06,95.29,23050.0,92.423,92.9675,92.423,92.6467,23050.0
2020-04-16 14:30:00,95.33,95.55,95.07,95.23,17349.0,92.6856,92.8994,92.4328,92.5883,17349.0
2020-04-16 14:35:00,95.22,95.77,95.17,95.54,12732.0,92.5786,93.1133,92.53,92.8897,12732.0
2020-04-16 14:40:00,95.59,95.59,95.12,95.48,16462.0,92.9383,92.9383,92.4814,92.8314,16462.0
2020-04-16 14:45:00,95.44,97.0,95.44,96.95,125615.0,92.7925,94.3092,92.7925,94.2606,125615.0
2020-04-16 14:50:00,96.91,96.91,96.01,96.67,36401.0,94.2217,94.2217,93.3467,93.9884,36401.0
2020-04-16 14:55:00,96.74,97.02,96.52,96.63,21851.0,94.0564,94.3287,93.8425,93.9495,21851.0
2020-04-16 15:00:00,96.7,97.02,96.42,96.78,23381.0,94.0175,94.3287,93.7453,94.0953,23381.0
2020-04-16 15:05:00,96.85,97.13,96.75,96.99,7800.0,94.1634,94.4356,94.0662,94.2995,7800.0
2020-04-16 15:10:00,97.19,97.58,96.97,97.31,14011.0,94.494,94.8731,94.2801,94.6106,14011.0
2020-04-16 15:15:00,97.28,97.79,97.28,97.63,13188.0,94.5815,95.0773,94.5815,94.9218,13188.0
2020-04-16 15:20:00,97.7,98.11,97.62,98.04,15099.0,94.9898,95.3884,94.912,95.3204,15099.0
2020-04-16 15:25:00,98.03,98.36,97.78,98.34,12986.0,95.3107,95.6315,95.0676,95.6121,12986.0
2020-04-16 15:30:00,98.38,98.45,98.02,98.25,28824.0,95.6509,95.719,95.3009,95.5246,28824.0
2020-04-16 15:35:00,98.32,98.88,98.25,98.59,25916.0,95.5926,96.1371,95.5246,95.8551,25916.0
2020-04-16 15:40:00,98.59,98.61,98.11,98.14,24636.0,95.8551,95.8746,95.3884,95.4176,24636.0
2020-04-16 15:45:00,98.2,98.57,98.08,98.44,30689.0,95.4759,95.8357,95.3593,95.7093,30689.0
2020-04-16 15:50:00,98.48,99.04,98.48,98.85,47892.0,95.7482,96.2926,95.7482,96.1079,47892.0
2020-04-16 15:55:00,98.88,98.88,98.49,98.49,67873.0,96.1371,96.1371,95.7579,95.7579,67873.0
2020-04-17 09:30:00,102.18,102.93,100.51,101.87,133466.0,99.3455,100.0747,97.7219,99.0441,133466.0
2020-04-17 09:35:00,102.16,103.49,101.87,103.23,50217.0,99.3261,100.6192,99.0441,100.3664,50217.0
2020-04-17 09:40:00,103.26,103.39,102.51,102.96,20884.0,100.3956,100.522,99.6664,100.1039,20884.0
2020-04-17 09:45:00,103.09,104.23,102.76,104.0,48105.0,100.2303,101.3387,99.9094,101.115,48105.0
2020-04-17 09:50:00,104.0,104.81,103.72,104.57,31837.0,101.115,101.9026,100.8428,101.6692,31837.0
2020-04-17 09:55:00,104.55,106.2,104.55,106.08,69417.0,101.6498,103.254,101.6498,103.1373,69417.0
2020-04-17 10:00:00,105.73,105.79,104.89,105.43,52015.0,102.7971,102.8554,101.9804,102.5054,52015.0
2020-04-17 10:05:00,105.2,105.42,104.44,104.63,20905.0,102.2818,102.4957,101.5428,101.7276,20905.0
2020-04-17 10:10:00,104.62,104.7,103.46,103.6,65910.0,101.7178,101.7956,100.59,100.7261,65910.0
2020-04-17 10:15:00,103.54,103.91,103.08,103.33,12654.0,100.6678,101.0275,100.2206,100.4636,12654.0
2020-04-17 10:20:00,103.13,104.04,103.13,104.04,7989.0,100.2692,101.1539,100.2692,101.1539,7989.0
2020-04-17 10:25:00,104.12,104.68,103.81,103.81,18996.0,101.2317,101.7762,100.9303,100.9303,18996.0
2020-04-17 10:30:00,103.83,104.05,103.03,103.3,11659.0,100.9498,101.1637,100.172,100.4345,11659.0
2020-04-17 10:35:00,103.17,103.79,103.17,103.51,11453.0,100.3081,100.9109,100.3081,100.6386,11453.0
2020-04-17 10:40:00,103.39,103.79,103.0,103.19,21042.0,100.522,100.9109,100.1428,100.3275,21042.0
2020-04-17 10:45:00,103.04,103.18,102.03,102.04,11019.0,100.1817,100.3178,99.1997,99.2094,11019.0
2020-04-17 10:50:00,102.32,103.15,102.29,102.92,16669.0,99.4817,100.2886,99.4525,100.065,16669.0
2020-04-17 10:55:00,102.93,103.16,102.61,102.61,8341.0,100.0747,100.2983,99.7636,99.7636,8341.0
2020-04-17 11:00:00,102.5,102.99,102.37,102.77,13865.0,99.6567,100.1331,99.5303,99.9192,13865.0
2020-04-17 11:05:00,102.78,102.98,102.78,102.83,5890.0,99.9289,100.1233,99.9289,99.9775,5890.0
2020-04-17 11:10:00,102.83,103.0,102.73,102.97,43854.0,99.9775,100.1428,99.8803,100.1136,43854.0
2020-04-17 11:15:00,102.92,103.13,102.64,102.98,20410.0,100.065,100.2692,99.7928,100.1233,20410.0
2020-04-17 11:20:00,102.9,103.06,102.55,103.0,13540.0,100.0456,100.2011,99.7053,100.1428,13540.0
2020-04-17 11:25:00,103.02,103.02,102.72,102.72,11371.0,100.1622,100.1622,99.8706,99.8706,11371.0
2020-04-17 11:30:00,102.9,103.83,102.86,103.83,8910.0,100.0456,100.9498,100.0067,100.9498,8910.0
2020-04-17 11:35:00,103.86,104.62,103.77,104.24,15354.0,100.9789,101.7178,100.8914,101.3484,15354.0
2020-04-17 11:40:00,104.25,104.51,103.98,103.98,4818.0,101.3581,101.6109,101.0956,101.0956,4818.0
2020-04-17 11:45:00,104.08,104.12,103.68,103.79,3083.0,101.1928,101.2317,100.8039,100.9109,3083.0
2020-04-17 11:50:00,103.67,103.78,103.29,103.54,2616.0,100.7942,100.9011,100.4247,100.6678,2616.0
2020-04-17 11:55:00,103.44,103.88,103.43,103.83,2917.0,100.5706,100.9984,100.5609,100.9498,2917.0
2020-04-17 12:00:00,103.98,104.06,103.58,103.94,6218.0,101.0956,101.1734,100.7067,101.0567,6218.0
2020-04-17 12:05:00,103.98,104.28,103.89,103.94,7173.0,101.0956,101.3873,101.0081,101.0567,7173.0
2020-04-17 12:10:00,103.82,104.14,103.76,103.98,3627.0,100.94,101.2512,100.8817,101.0956,3627.0
2020-04-17 12:15:00,104.05,104.19,103.92,104.19,6064.0,101.1637,101.2998,101.0373,101.2998,6064.0
2020-04-17 12:20:00,104.1,104.1,103.61,103.66,4225.0,101.2123,101.2123,100.7359,100.7845,4225.0
2020-04-17 12:25:00,103.69,104.0,103.61,103.78,7169.0,100.8136,101.115,100.7359,100.9011,7169.0
2020-04-17 12:30:00,103.76,103.77,103.53,103.6,11253.0,100.8817,100.8914,100.6581,100.7261,11253.0
2020-04-17 12:35:00,103.65,103.8,103.61,103.78,5488.0,100.7748,100.9206,100.7359,100.9011,5488.0
2020-04-17 12:40:00,103.72,103.86,103.64,103.81,6862.0,100.8428,100.9789,100.765,100.9303,6862.0
2020-04-17 12:45:00,103.83,104.23,103.82,104.2,9778.0,100.9498,101.3387,100.94,101.3095,9778.0
2020-04-17 12:50:00,104.25,104.4,104.23,104.36,3113.0,101.3581,101.504,101.3387,101.4651,3113.0
2020-04-17 12:55:00,104.34,104.35,104.08,104.16,4317.0,101.4456,101.4553,101.1928,101.2706,4317.0
2020-04-17 13:00:00,104.15,104.34,104.04,104.14,6580.0,101.2609,101.4456,101.1539,101.2512,6580.0
2020-04-17 13:05:00,104.15,104.25,104.0,104.09,6015.0,101.2609,101.3581,101.115,101.2026,6015.0
2020-04-17 13:10:00,104.16,104.26,103.98,104.16,7673.0,101.2706,101.3678,101.0956,101.2706,7673.0
2020-04-17 13:15:00,104.29,104.41,104.01,104.29,10523.0,101.397,101.5137,101.1248,101.397,10523.0
2020-04-17 13:20:00,104.22,104.24,103.85,103.86,7199.0,101.3289,101.3484,100.9692,100.9789,7199.0
2020-04-17 13:25:00,103.97,104.32,103.96,104.12,10677.0,101.0859,101.4262,101.0762,101.2317,10677.0
2020-04-17 13:30:00,104.13,104.22,103.94,104.06,5529.0,101.2414,101.3289,101.0567,101.1734,5529.0
2020-04-17 13:35:00,103.98,104.41,103.97,104.37,5076.0,101.0956,101.5137,101.0859,101.4748,5076.0
2020-04-17 13:40:00,104.32,104.46,104.11,104.11,4881.0,101.4262,101.5623,101.222,101.222,4881.0
2020-04-17 13:45:00,104.12,104.16,103.78,103.82,5425.0,101.2317,101.2706,100.9011,100.94,5425.0
2020-04-17 13:50:00,103.79,104.11,103.76,103.96,2725.0,100.9109,101.222,100.8817,101.0762,2725.0
2020-04-17 13:55:00,104.0,104.19,103.93,104.08,4596.0,101.115,101.2998,101.047,101.1928,4596.0
2020-04-17 14:00:00,104.02,104.06,103.75,103.78,4970.0,101.1345,101.1734,100.872,100.9011,4970.0
2020-04-17 14:05:00,103.84,104.0,103.75,103.75,4838.0,100.9595,101.115,100.872,100.872,4838.0
2020-04-17 14:10:00,103.67,103.76,103.44,103.54,14314.0,100.7942,100.8817,100.5706,100.6678,14314.0
2020-04-17 14:15:00,103.59,103.7,103.36,103.62,18322.0,100.7164,100.8234,100.4928,100.7456,18322.0
2020-04-17 14:20:00,103.61,103.86,103.48,103.56,39147.0,100.7359,100.9789,100.6095,100.6873,39147.0
2020-04-17 14:25:00,103.47,103.8,103.47,103.6,20378.0,100.5997,100.9206,100.5997,100.7261,20378.0
2020-04-17 14:30:00,103.62,103.62,103.22,103.39,15590.0,100.7456,100.7456,100.3567,100.522,15590.0
2020-04-17 14:35:00,103.35,103.48,103.15,103.37,14633.0,100.4831,100.6095,100.2886,100.5025,14633.0
2020-04-17 14:40:00,103.31,103.4,103.07,103.11,42050.0,100.4442,100.5317,100.2108,100.2497,42050.0
2020-04-17 14:45:00,103.09,103.17,102.94,102.95,36942.0,100.2303,100.3081,100.0845,100.0942,36942.0
2020-04-17 14:50:00,103.02,103.14,102.79,102.88,7250.0,100.1622,100.2789,99.9386,100.0261,7250.0
2020-04-17 14:55:00,102.95,103.27,102.92,103.19,32808.0,100.0942,100.4053,100.065,100.3275,32808.0
2020-04-17 15:00:00,103.23,103.26,102.92,103.06,28603.0,100.3664,100.3956,100.065,100.2011,28603.0
2020-04-17 15:05:00,103.06,103.59,102.98,103.44,30724.0,100.2011,100.7164,100.1233,100.5706,30724.0
2020-04-17 15:10:00,103.45,103.54,103.2,103.2,5450.0,100.5803,100.6678,100.3372,100.3372,5450.0
2020-04-17 15:15:00,103.26,103.57,103.19,103.53,6557.0,100.3956,100.697,100.3275,100.6581,6557.0
2020-04-17 15:20:00,103.46,103.74,103.29,103.71,29249.0,100.59,100.8623,100.4247,100.8331,29249.0
2020-04-17 15:25:00,103.71,104.04,103.71,103.96,18657.0,100.8331,101.1539,100.8331,101.0762,18657.0
2020-04-17 15:30:00,103.92,104.58,103.92,104.36,20741.0,101.0373,101.679,101.0373,101.4651,20741.0
2020-04-17 15:35:00,104.31,104.67,104.25,104.67,15864.0,101.4164,101.7665,101.3581,101.7665,15864.0
2020-04-17 15:40:00,104.66,104.95,104.4,104.61,22670.0,101.7567,102.0387,101.504,101.7081,22670.0
2020-04-17 15:45:00,104.67,104.88,104.48,104.63,26956.0,101.7665,101.9706,101.5817,101.7276,26956.0
2020-04-17 15:50:00,104.65,105.22,104.65,105.01,43889.0,101.747,102.3012,101.747,102.097,43889.0
2020-04-17 15:55:00,104.98,105.09,104.61,105.07,81608.0,102.0679,102.1748,101.7081,102.1554,81608.0
2020-04-20 09:30:00,101.89,102.52,101.3,102.14,62621.0,99.0636,99.6761,98.4899,99.3066,62621.0
2020-04-20 09:35:00,101.75,102.05,100.58,101.01,39765.0,98.9275,99.2191,97.7899,98.208,39765.0
2020-04-20 09:40:00,101.25,101.99,101.12,101.3,13445.0,98.4413,99.1608,98.3149,98.4899,13445.0
2020-04-20 09:45:00,101.56,102.27,101.45,102.17,45447.0,98.7427,99.433,98.6358,99.3358,45447.0
2020-04-20 09:50:00,102.04,102.41,100.81,100.99,16331.0,99.2094,99.5692,98.0135,98.1885,16331.0
2020-04-20 09:55:00,100.82,101.49,100.54,101.12,28797.0,98.0233,98.6747,97.751,98.3149,28797.0
2020-04-20 10:00:00,101.16,101.16,100.35,100.7,20803.0,98.3538,98.3538,97.5663,97.9066,20803.0
2020-04-20 10:05:00,100.7,101.15,100.62,100.93,16310.0,97.9066,98.3441,97.8288,98.1302,16310.0
2020-04-20 10:10:00,101.15,101.64,101.15,101.28,8804.0,98.3441,98.8205,98.3441,98.4705,8804.0
2020-04-20 10:15:00,101.47,101.51,101.02,101.24,22232.0,98.6552,98.6941,98.2177,98.4316,22232.0
2020-04-20 10:20:00,101.35,101.36,100.71,101.09,17863.0,98.5386,98.5483,97.9163,98.2858,17863.0
2020-04-20 10:25:00,101.04,101.31,100.71,100.71,9866.0,98.2372,98.4997,97.9163,97.9163,9866.0
2020-04-20 10:30:00,100.64,100.9,100.27,100.35,23982.0,97.8483,98.101,97.4885,97.5663,23982.0
2020-04-20 10:35:00,100.34,100.41,99.89,99.95,30421.0,97.5566,97.6246,97.1191,97.1774,30421.0
2020-04-20 10:40:00,99.92,100.24,99.81,100.11,31807.0,97.1482,97.4593,97.0413,97.333,31807.0
2020-04-20 10:45:00,100.15,101.1,100.05,101.1,22433.0,97.3718,98.2955,97.2746,98.2955,22433.0
2020-04-20 10:50:00,101.0,101.29,100.85,101.09,21983.0,98.1983,98.4802,98.0524,98.2858,21983.0
2020-04-20 10:55:00,101.17,101.41,101.0,101.2,8114.0,98.3636,98.5969,98.1983,98.3927,8114.0
2020-04-20 11:00:00,101.1,101.69,101.09,101.57,13446.0,98.2955,98.8691,98.2858,98.7525,13446.0
2020-04-20 11:05:00,101.44,102.02,101.35,101.97,21618.0,98.6261,99.19,98.5386,99.1414,21618.0
2020-04-20 11:10:00,101.84,102.12,101.7,101.98,11898.0,99.015,99.2872,98.8788,99.1511,11898.0
2020-04-20 11:15:00,102.2,102.45,101.92,102.17,23844.0,99.365,99.608,99.0927,99.3358,23844.0
2020-04-20 11:20:00,102.13,102.88,102.12,102.74,2180.0,99.2969,100.0261,99.2872,99.89,2180.0
2020-04-20 11:25:00,102.77,103.05,102.53,103.05,7520.0,99.9192,100.1914,99.6858,100.1914,7520.0
2020-04-20 11:30:00,102.9,103.01,102.6,102.75,11871.0,100.0456,100.1525,99.7539,99.8997,11871.0
2020-04-20 11:35:00,102.89,103.97,102.89,103.79,7316.0,100.0358,101.0859,100.0358,100.9109,7316.0
2020-04-20 11:40:00,103.79,103.98,103.63,103.94,14054.0,100.9109,101.0956,100.7553,101.0567,14054.0
2020-04-20 11:45:00,103.83,104.48,103.83,104.46,12516.0,100.9498,101.5817,100.9498,101.5623,12516.0
2020-04-20 11:50:00,104.46,104.9,104.29,104.52,32707.0,101.5623,101.9901,101.397,101.6206,32707.0
2020-04-20 11:55:00,104.54,104.55,103.51,103.63,32486.0,101.6401,101.6498,100.6386,100.7553,32486.0
2020-04-20 12:00:00,103.63,103.74,102.79,102.79,6731.0,100.7553,100.8623,99.9386,99.9386,6731.0
2020-04-20 12:05:00,102.78,102.8,102.38,102.42,11858.0,99.9289,99.9483,99.54,99.5789,11858.0
2020-04-20 12:10:00,102.41,102.41,101.69,101.69,12048.0,99.5692,99.5692,98.8691,98.8691,12048.0
2020-04-20 12:15:00,101.81,102.07,101.75,101.88,18803.0,98.9858,99.2386,98.9275,99.0539,18803.0
2020-04-20 12:20:00,101.89,101.89,101.42,101.52,21793.0,99.0636,99.0636,98.6066,98.7038,21793.0
2020-04-20 12:25:00,101.56,101.67,101.2,101.58,12973.0,98.7427,98.8497,98.3927,98.7622,12973.0
2020-04-20 12:30:00,101.69,101.95,101.59,101.72,12101.0,98.8691,99.1219,98.7719,98.8983,12101.0
2020-04-20 12:35:00,101.59,102.38,101.57,102.33,14662.0,98.7719,99.54,98.7525,99.4914,14662.0
2020-04-20 12:40:00,102.38,102.59,102.03,102.26,27886.0,99.54,99.7442,99.1997,99.4233,27886.0
2020-04-20 12:45:00,102.23,102.26,101.98,101.98,4325.0,99.3941,99.4233,99.1511,99.1511,4325.0
2020-04-20 12:50:00,101.89,101.89,101.63,101.67,10975.0,99.0636,99.0636,98.8108,98.8497,10975.0
2020-04-20 12:55:00,101.71,101.78,101.55,101.66,13853.0,98.8886,98.9566,98.733,98.84,13853.0
2020-04-20 13:00:00,101.73,101.74,101.02,101.49,26637.0,98.908,98.9177,98.2177,98.6747,26637.0
2020-04-20 13:05:00,101.59,101.98,101.59,101.7,8747.0,98.7719,99.1511,98.7719,98.8788,8747.0
2020-04-20 13:10:00,101.66,101.73,101.05,101.16,5800.0,98.84,98.908,98.2469,98.3538,5800.0
2020-04-20 13:15:00,101.11,101.21,100.69,100.86,9383.0,98.3052,98.4024,97.8969,98.0622,9383.0
2020-04-20 13:20:00,100.87,101.14,100.83,100.88,5801.0,98.0719,98.3344,98.033,98.0816,5801.0
2020-04-20 13:25:00,100.88,101.31,100.86,101.25,9680.0,98.0816,98.4997,98.0622,98.4413,9680.0
2020-04-20 13:30:00,101.26,101.26,100.76,100.86,9507.0,98.4511,98.4511,97.9649,98.0622,9507.0
2020-04-20 13:35:00,100.91,100.99,100.55,100.99,6650.0,98.1108,98.1885,97.7607,98.1885,6650.0
2020-04-20 13:40:00,100.84,101.02,100.79,101.01,4071.0,98.0427,98.2177,97.9941,98.208,4071.0
2020-04-20 13:45:00,100.96,101.08,100.77,100.94,6211.0,98.1594,98.276,97.9746,98.1399,6211.0
2020-04-20 13:50:00,100.9,101.26,100.9,101.18,7058.0,98.101,98.4511,98.101,98.3733,7058.0
2020-04-20 13:55:00,101.14,101.32,101.0,101.32,9409.0,98.3344,98.5094,98.1983,98.5094,9409.0
2020-04-20 14:00:00,101.34,101.77,101.24,101.69,13303.0,98.5288,98.9469,98.4316,98.8691,13303.0
2020-04-20 14:05:00,101.68,101.68,101.36,101.5,3860.0,98.8594,98.8594,98.5483,98.6844,3860.0
2020-04-20 14:10:00,101.46,101.47,100.47,100.47,15391.0,98.6455,98.6552,97.683,97.683,15391.0
2020-04-20 14:15:00,100.51,100.51,100.08,100.23,20287.0,97.7219,97.7219,97.3038,97.4496,20287.0
2020-04-20 14:20:00,100.23,100.4,99.81,99.81,12002.0,97.4496,97.6149,97.0413,97.0413,12002.0
2020-04-20 14:25:00,99.8,99.86,98.83,98.83,31217.0,97.0316,97.0899,96.0885,96.0885,31217.0
2020-04-20 14:30:00,98.91,99.71,98.91,99.17,31440.0,96.1662,96.9441,96.1662,96.419,31440.0
2020-04-20 14:35:00,99.16,99.56,98.92,99.22,20252.0,96.4093,96.7982,96.176,96.4676,20252.0
2020-04-20 14:40:00,99.3,99.63,99.01,99.62,8726.0,96.5454,96.8663,96.2635,96.8565,8726.0
2020-04-20 14:45:00,99.61,100.1,99.09,99.99,18743.0,96.8468,97.3232,96.3413,97.2163,18743.0
2020-04-20 14:50:00,100.06,100.06,98.92,98.95,19832.0,97.2843,97.2843,96.176,96.2051,19832.0
2020-04-20 14:55:00,98.95,99.04,98.32,98.32,16134.0,96.2051,96.2926,95.5926,95.5926,16134.0
2020-04-20 15:00:00,98.33,99.47,98.33,99.15,14089.0,95.6023,96.7107,95.6023,96.3996,14089.0
2020-04-20 15:05:00,99.06,99.4,98.8,99.4,12602.0,96.3121,96.6427,96.0593,96.6427,12602.0
2020-04-20 15:10:00,99.4,99.86,99.34,99.76,16477.0,96.6427,97.0899,96.5843,96.9927,16477.0
2020-04-20 15:15:00,99.73,100.08,99.6,99.7,11884.0,96.9635,97.3038,96.8371,96.9343,11884.0
2020-04-20 15:20:00,99.77,100.08,99.67,100.08,12464.0,97.0024,97.3038,96.9052,97.3038,12464.0
2020-04-20 15:25:00,100.03,100.29,99.84,100.21,20717.0,97.2552,97.508,97.0704,97.4302,20717.0
2020-04-20 15:30:00,100.21,100.53,100.04,100.51,18751.0,97.4302,97.7413,97.2649,97.7219,18751.0
2020-04-20 15:35:00,100.54,100.8,100.41,100.43,15846.0,97.751,98.0038,97.6246,97.6441,15846.0
2020-04-20 15:40:00,100.5,100.66,100.34,100.48,17332.0,97.7121,97.8677,97.5566,97.6927,17332.0
2020-04-20 15:45:00,100.51,100.75,100.3,100.74,20360.0,97.7219,97.9552,97.5177,97.9455,20360.0
2020-04-20 15:50:00,100.7,100.85,100.38,100.6,44009.0,97.9066,98.0524,97.5955,97.8094,44009.0
2020-04-20 15:55:00,100.67,100.71,100.44,100.45,60524.0,97.8774,97.9163,97.6538,97.6635,60524.0
2020-04-21 09:30:00,97.16,98.0,96.35,97.65,53058.0,94.4648,95.2815,93.6773,94.9412,53058.0
2020-04-21 09:35:00,97.75,97.75,96.25,96.59,16854.0,95.0384,95.0384,93.58,93.9106,16854.0
2020-04-21 09:40:00,96.49,96.8,96.18,96.8,72464.0,93.8134,94.1148,93.512,94.1148,72464.0
2020-04-21 09:45:00,96.86,97.91,96.67,97.91,20061.0,94.1731,95.194,93.9884,95.194,20061.0
2020-04-21 09:50:00,97.75,98.43,97.55,98.2,47560.0,95.0384,95.6996,94.844,95.4759,47560.0
2020-04-21 09:55:00,98.23,99.16,98.23,99.06,13410.0,95.5051,96.4093,95.5051,96.3121,13410.0
2020-04-21 10:00:00,98.79,99.25,98.02,99.25,13216.0,96.0496,96.4968,95.3009,96.4968,13216.0
2020-04-21 10:05:00,99.01,99.1,98.23,98.51,11909.0,96.2635,96.351,95.5051,95.7773,11909.0
2020-04-21 10:10:00,98.49,98.5,98.0,98.18,25871.0,95.7579,95.7676,95.2815,95.4565,25871.0
2020-04-21 10:15:00,98.06,98.64,97.99,98.53,13905.0,95.3398,95.9037,95.2718,95.7968,13905.0
2020-04-21 10:20:00,98.53,98.96,98.48,98.93,14571.0,95.7968,96.2149,95.7482,96.1857,14571.0
2020-04-21 10:25:00,98.77,98.96,98.34,98.89,6026.0,96.0301,96.2149,95.6121,96.1468,6026.0
2020-04-21 10:30:00,98.96,99.03,98.54,98.79,4186.0,96.2149,96.2829,95.8065,96.0496,4186.0
2020-04-21 10:35:00,98.67,98.69,98.17,98.47,5260.0,95.9329,95.9523,95.4468,95.7384,5260.0
2020-04-21 10:40:00,98.33,98.46,98.0,98.18,24029.0,95.6023,95.7287,95.2815,95.4565,24029.0
2020-04-21 10:45:00,98.22,98.22,97.47,97.47,6999.0,95.4954,95.4954,94.7662,94.7662,6999.0
2020-04-21 10:50:00,97.57,97.57,97.18,97.26,9512.0,94.8634,94.8634,94.4842,94.562,9512.0
2020-04-21 10:55:00,97.38,97.61,97.26,97.43,10056.0,94.6787,94.9023,94.562,94.7273,10056.0
2020-04-21 11:00:00,97.23,97.26,96.79,96.79,7817.0,94.5328,94.562,94.1051,94.1051,7817.0
2020-04-21 11:05:00,96.87,96.92,96.61,96.73,5516.0,94.1828,94.2314,93.93,94.0467,5516.0
2020-04-21 11:10:00,96.89,96.89,96.2,96.49,10920.0,94.2023,94.2023,93.5314,93.8134,10920.0
2020-04-21 11:15:00,96.33,96.97,96.27,96.97,10050.0,93.6578,94.2801,93.5995,94.2801,10050.0
2020-04-21 11:20:00,96.9,97.67,96.84,97.21,15286.0,94.212,94.9606,94.1537,94.5134,15286.0
2020-04-21 11:25:00,97.36,97.41,96.76,96.94,9452.0,94.6592,94.7079,94.0759,94.2509,9452.0
2020-04-21 11:30:00,96.93,97.99,96.92,97.63,12906.0,94.2412,95.2718,94.2314,94.9218,12906.0
2020-04-21 11:35:00,97.73,97.9,97.38,97.9,5702.0,95.019,95.1843,94.6787,95.1843,5702.0
2020-04-21 11:40:00,97.9,98.19,97.5,97.64,28037.0,95.1843,95.4662,94.7954,94.9315,28037.0
2020-04-21 11:45:00,97.73,97.85,97.55,97.82,6794.0,95.019,95.1356,94.844,95.1065,6794.0
2020-04-21 11:50:00,97.51,97.61,97.28,97.3,13516.0,94.8051,94.9023,94.5815,94.6009,13516.0
2020-04-21 11:55:00,97.52,97.77,97.42,97.58,4267.0,94.8148,95.0579,94.7176,94.8731,4267.0
2020-04-21 12:00:00,97.66,97.94,97.38,97.94,8343.0,94.9509,95.2232,94.6787,95.2232,8343.0
2020-04-21 12:05:00,97.94,98.24,97.69,97.74,7082.0,95.2232,95.5148,94.9801,95.0287,7082.0
2020-04-21 12:10:00,97.85,98.11,97.77,97.77,4192.0,95.1356,95.3884,95.0579,95.0579,4192.0
2020-04-21 12:15:00,97.76,97.86,97.61,97.73,3119.0,95.0481,95.1454,94.9023,95.019,3119.0
2020-04-21 12:20:00,97.79,97.79,97.3,97.33,5116.0,95.0773,95.0773,94.6009,94.6301,5116.0
2020-04-21 12:25:00,97.35,97.57,97.29,97.37,3969.0,94.6495,94.8634,94.5912,94.669,3969.0
2020-04-21 12:30:00,97.2,97.29,96.73,96.85,6855.0,94.5037,94.5912,94.0467,94.1634,6855.0
2020-04-21 12:35:00,96.79,97.12,96.78,96.91,4600.0,94.1051,94.4259,94.0953,94.2217,4600.0
2020-04-21 12:40:00,96.97,97.22,96.93,97.02,5851.0,94.2801,94.5231,94.2412,94.3287,5851.0
2020-04-21 12:45:00,97.09,97.56,97.09,97.54,5890.0,94.3967,94.8537,94.3967,94.8342,5890.0
2020-04-21 12:50:00,97.55,98.12,97.55,97.9,9587.0,94.844,95.3982,94.844,95.1843,9587.0
2020-04-21 12:55:00,97.97,97.97,97.55,97.8,3009.0,95.2523,95.2523,94.844,95.087,3009.0
2020-04-21 13:00:00,97.79,97.95,97.71,97.95,3690.0,95.0773,95.2329,94.9995,95.2329,3690.0
2020-04-21 13:05:00,97.81,97.88,97.53,97.74,4877.0,95.0968,95.1648,94.8245,95.0287,4877.0
2020-04-21 13:10:00,97.6,97.62,97.46,97.46,3369.0,94.8926,94.912,94.7565,94.7565,3369.0
2020-04-21 13:15:00,97.3,97.57,97.3,97.51,3400.0,94.6009,94.8634,94.6009,94.8051,3400.0
2020-04-21 13:20:00,97.51,97.94,97.51,97.75,3990.0,94.8051,95.2232,94.8051,95.0384,3990.0
2020-04-21 13:25:00,97.73,97.95,97.73,97.82,3783.0,95.019,95.2329,95.019,95.1065,3783.0
2020-04-21 13:30:00,97.81,97.86,97.58,97.78,3824.0,95.0968,95.1454,94.8731,95.0676,3824.0
2020-04-21 13:35:00,97.87,98.0,97.8,97.8,7751.0,95.1551,95.2815,95.087,95.087,7751.0
2020-04-21 13:40:00,97.8,97.8,97.45,97.45,6209.0,95.087,95.087,94.7467,94.7467,6209.0
2020-04-21 13:45:00,97.36,97.36,96.91,96.92,5285.0,94.6592,94.6592,94.2217,94.2314,5285.0
2020-04-21 13:50:00,96.99,97.28,96.99,97.1,2769.0,94.2995,94.5815,94.2995,94.4065,2769.0
2020-04-21 13:55:00,97.14,97.33,97.09,97.26,6777.0,94.4453,94.6301,94.3967,94.562,6777.0
2020-04-21 14:00:00,97.16,97.59,97.02,97.5,4545.0,94.4648,94.8829,94.3287,94.7954,4545.0
2020-04-21 14:05:00,97.42,97.76,97.32,97.46,3337.0,94.7176,95.0481,94.6203,94.7565,3337.0
2020-04-21 14:10:00,97.48,97.79,97.48,97.55,3606.0,94.7759,95.0773,94.7759,94.844,3606.0
2020-04-21 14:15:00,97.68,97.81,97.46,97.71,3151.0,94.9704,95.0968,94.7565,94.9995,3151.0
2020-04-21 14:20:00,97.62,98.26,97.62,98.06,20557.0,94.912,95.5343,94.912,95.3398,20557.0
2020-04-21 14:25:00,98.0,98.25,97.9,98.03,13706.0,95.2815,95.5246,95.1843,95.3107,13706.0
2020-04-21 14:30:00,98.04,98.04,97.61,97.61,7942.0,95.3204,95.3204,94.9023,94.9023,7942.0
2020-04-21 14:35:00,97.65,97.75,97.37,97.62,11162.0,94.9412,95.0384,94.669,94.912,11162.0
2020-04-21 14:40:00,97.54,97.54,97.22,97.22,23002.0,94.8342,94.8342,94.5231,94.5231,23002.0
2020-04-21 14:45:00,97.29,97.58,97.28,97.39,4168.0,94.5912,94.8731,94.5815,94.6884,4168.0
2020-04-21 14:50:00,97.34,97.74,97.34,97.74,4674.0,94.6398,95.0287,94.6398,95.0287,4674.0
2020-04-21 14:55:00,97.75,97.76,97.51,97.67,5488.0,95.0384,95.0481,94.8051,94.9606,5488.0
2020-04-21 15:00:00,97.68,98.11,97.68,98.07,6894.0,94.9704,95.3884,94.9704,95.3495,6894.0
2020-04-21 15:05:00,97.98,98.02,97.39,97.41,8730.0,95.262,95.3009,94.6884,94.7079,8730.0
2020-04-21 15:10:00,97.46,97.94,97.38,97.94,8468.0,94.7565,95.2232,94.6787,95.2232,8468.0
2020-04-21 15:15:00,97.86,98.38,97.86,98.27,10015.0,95.1454,95.6509,95.1454,95.544,10015.0
2020-04-21 15:20:00,98.28,98.41,98.03,98.04,6984.0,95.5537,95.6801,95.3107,95.3204,6984.0
2020-04-21 15:25:00,98.15,98.2,97.93,98.06,7922.0,95.4273,95.4759,95.2134,95.3398,7922.0
2020-04-21 15:30:00,98.12,98.16,97.7,97.98,13931.0,95.3982,95.437,94.9898,95.262,13931.0
2020-04-21 15:35:00,97.98,98.64,97.98,98.3,12195.0,95.262,95.9037,95.262,95.5732,12195.0
2020-04-21 15:40:00,98.38,98.46,98.16,98.3,8817.0,95.6509,95.7287,95.437,95.5732,8817.0
2020-04-21 15:45:00,98.26,98.26,98.03,98.03,9235.0,95.5343,95.5343,95.3107,95.3107,9235.0
2020-04-21 15:50:00,97.92,98.12,97.75,97.78,22885.0,95.2037,95.3982,95.0384,95.0676,22885.0
2020-04-21 15:55:00,97.83,98.04,97.62,97.74,57367.0,95.1162,95.3204,94.912,95.0287,57367.0
2020-04-22 09:30:00,101.78,101.78,100.44,101.01,93342.0,98.9566,98.9566,97.6538,98.208,93342.0
2020-04-22 09:35:00,100.91,101.39,100.3,100.36,103036.0,98.1108,98.5774,97.5177,97.576,103036.0
2020-04-22 09:40:00,100.37,101.23,100.25,101.2,38583.0,97.5857,98.4219,97.4691,98.3927,38583.0
2020-04-22 09:45:00,101.11,101.23,100.64,100.78,18764.0,98.3052,98.4219,97.8483,97.9844,18764.0
2020-04-22 09:50:00,100.68,101.25,100.68,100.7,18475.0,97.8871,98.4413,97.8871,97.9066,18475.0
2020-04-22 09:55:00,100.81,101.09,100.69,101.0,12045.0,98.0135,98.2858,97.8969,98.1983,12045.0
2020-04-22 10:00:00,100.96,101.3,100.82,101.12,17381.0,98.1594,98.4899,98.0233,98.3149,17381.0
2020-04-22 10:05:00,101.15,101.22,100.91,100.92,10727.0,98.3441,98.4122,98.1108,98.1205,10727.0
2020-04-22 10:10:00,101.03,101.11,100.79,101.0,15305.0,98.2274,98.3052,97.9941,98.1983,15305.0
2020-04-22 10:15:00,100.94,101.27,100.84,101.04,14174.0,98.1399,98.4608,98.0427,98.2372,14174.0
2020-04-22 10:20:00,101.05,101.45,101.04,101.38,10567.0,98.2469,98.6358,98.2372,98.5677,10567.0
2020-04-22 10:25:00,101.45,101.65,101.25,101.25,6208.0,98.6358,98.8302,98.4413,98.4413,6208.0
2020-04-22 10:30:00,101.25,101.61,101.25,101.5,4435.0,98.4413,98.7913,98.4413,98.6844,4435.0
2020-04-22 10:35:00,101.63,101.79,101.51,101.57,9679.0,98.8108,98.9664,98.6941,98.7525,9679.0
2020-04-22 10:40:00,101.54,101.75,101.43,101.56,5622.0,98.7233,98.9275,98.6163,98.7427,5622.0
2020-04-22 10:45:00,101.66,101.77,101.48,101.6,13221.0,98.84,98.9469,98.665,98.7816,13221.0
2020-04-22 10:50:00,101.6,101.61,101.03,101.04,9075.0,98.7816,98.7913,98.2274,98.2372,9075.0
2020-04-22 10:55:00,101.02,101.2,100.73,100.73,11192.0,98.2177,98.3927,97.9358,97.9358,11192.0
2020-04-22 11:00:00,100.89,101.07,100.51,100.6,26952.0,98.0913,98.2663,97.7219,97.8094,26952.0
2020-04-22 11:05:00,100.63,100.74,100.13,100.32,17225.0,97.8385,97.9455,97.3524,97.5371,17225.0
2020-04-22 11:10:00,100.26,100.52,100.15,100.52,14957.0,97.4788,97.7316,97.3718,97.7316,14957.0
2020-04-22 11:15:00,100.52,101.19,100.48,101.06,13350.0,97.7316,98.383,97.6927,98.2566,13350.0
2020-04-22 11:20:00,101.03,101.03,99.66,99.93,35715.0,98.2274,98.2274,96.8954,97.1579,35715.0
2020-04-22 11:25:00,99.96,100.63,99.89,100.63,13504.0,97.1871,97.8385,97.1191,97.8385,13504.0
2020-04-22 11:30:00,100.57,100.96,100.5,100.56,6100.0,97.7802,98.1594,97.7121,97.7705,6100.0
2020-04-22 11:35:00,100.57,100.64,100.3,100.31,5925.0,97.7802,97.8483,97.5177,97.5274,5925.0
2020-04-22 11:40:00,100.48,100.73,100.33,100.54,6174.0,97.6927,97.9358,97.5469,97.751,6174.0
2020-04-22 11:45:00,100.5,100.59,100.06,100.15,6683.0,97.7121,97.7996,97.2843,97.3718,6683.0
2020-04-22 11:50:00,100.07,100.31,100.07,100.31,4644.0,97.2941,97.5274,97.2941,97.5274,4644.0
2020-04-22 11:55:00,100.28,100.32,99.66,99.9,10098.0,97.4982,97.5371,96.8954,97.1288,10098.0
2020-04-22 12:00:00,99.93,100.26,99.72,99.73,10797.0,97.1579,97.4788,96.9538,96.9635,10797.0
2020-04-22 12:05:00,99.79,99.94,99.14,99.31,6626.0,97.0218,97.1677,96.3899,96.5551,6626.0
2020-04-22 12:10:00,99.29,99.41,99.05,99.09,6433.0,96.5357,96.6524,96.3024,96.3413,6433.0
2020-04-22 12:15:00,99.22,99.56,99.11,99.5,4800.0,96.4676,96.7982,96.3607,96.7399,4800.0
2020-04-22 12:20:00,99.48,100.0,99.39,99.93,12494.0,96.7204,97.226,96.6329,97.1579,12494.0
2020-04-22 12:25:00,99.86,100.37,99.85,100.37,5557.0,97.0899,97.5857,97.0802,97.5857,5557.0
2020-04-22 12:30:00,100.49,100.58,100.19,100.46,4074.0,97.7024,97.7899,97.4107,97.6732,4074.0
2020-04-22 12:35:00,100.46,100.46,100.19,100.23,1600.0,97.6732,97.6732,97.4107,97.4496,1600.0
2020-04-22 12:40:00,100.35,100.58,100.32,100.4,3338.0,97.5663,97.7899,97.5371,97.6149,3338.0
2020-04-22 12:45:00,100.48,100.57,100.23,100.3,3450.0,97.6927,97.7802,97.4496,97.5177,3450.0
2020-04-22 12:50:00,100.23,100.23,99.9,100.14,3306.0,97.4496,97.4496,97.1288,97.3621,3306.0
2020-04-22 12:55:00,100.03,100.19,100.03,100.09,2602.0,97.2552,97.4107,97.2552,97.3135,2602.0
2020-04-22 13:00:00,100.05,100.15,99.99,100.0,1200.0,97.2746,97.3718,97.2163,97.226,1200.0
2020-04-22 13:05:00,100.15,100.16,99.79,99.79,5847.0,97.3718,97.3816,97.0218,97.0218,5847.0
2020-04-22 13:10:00,99.88,100.07,99.79,99.93,3883.0,97.1093,97.2941,97.0218,97.1579,3883.0
2020-04-22 13:15:00,100.14,100.14,99.98,100.05,3653.0,97.3621,97.3621,97.2066,97.2746,3653.0
2020-04-22 13:20:00,100.09,100.09,99.88,99.89,1250.0,97.3135,97.3135,97.1093,97.1191,1250.0
2020-04-22 13:25:00,99.87,100.07,99.79,99.9,7629.0,97.0996,97.2941,97.0218,97.1288,7629.0
2020-04-22 13:30:00,100.01,100.13,99.98,100.02,2000.0,97.2357,97.3524,97.2066,97.2455,2000.0
2020-04-22 13:35:00,100.07,100.07,99.66,99.66,4800.0,97.2941,97.2941,96.8954,96.8954,4800.0
2020-04-22 13:40:00,99.66,99.75,99.54,99.7,2161.0,96.8954,96.9829,96.7788,96.9343,2161.0
2020-04-22 13:45:00,99.75,99.8,99.62,99.8,1313.0,96.9829,97.0316,96.8565,97.0316,1313.0
2020-04-22 13:50:00,99.84,100.06,99.65,99.97,4662.0,97.0704,97.2843,96.8857,97.1968,4662.0
2020-04-22 13:55:00,99.97,100.13,99.94,100.04,2503.0,97.1968,97.3524,97.1677,97.2649,2503.0
2020-04-22 14:00:00,100.05,100.23,99.93,99.95,3741.0,97.2746,97.4496,97.1579,97.1774,3741.0
2020-04-22 14:05:00,99.96,100.07,99.91,100.07,5050.0,97.1871,97.2941,97.1385,97.2941,5050.0
2020-04-22 14:10:00,100.04,100.24,100.04,100.07,1450.0,97.2649,97.4593,97.2649,97.2941,1450.0
2020-04-22 14:15:00,100.09,100.17,100.01,100.01,1000.0,97.3135,97.3913,97.2357,97.2357,1000.0
2020-04-22 14:20:00,100.03,100.33,100.03,100.19,4364.0,97.2552,97.5469,97.2552,97.4107,4364.0
2020-04-22 14:25:00,100.16,100.24,100.02,100.15,2300.0,97.3816,97.4593,97.2455,97.3718,2300.0
2020-04-22 14:30:00,100.2,100.73,100.2,100.6,3383.0,97.4205,97.9358,97.4205,97.8094,3383.0
2020-04-22 14:35:00,100.6,100.68,100.54,100.55,5568.0,97.8094,97.8871,97.751,97.7607,5568.0
2020-04-22 14:40:00,100.51,100.54,100.38,100.38,3001.0,97.7219,97.751,97.5955,97.5955,3001.0
2020-04-22 14:45:00,100.45,100.58,100.3,100.45,4838.0,97.6635,97.7899,97.5177,97.6635,4838.0
2020-04-22 14:50:00,100.5,100.5,99.89,99.89,5275.0,97.7121,97.7121,97.1191,97.1191,5275.0
2020-04-22 14:55:00,99.87,100.27,99.86,100.02,8450.0,97.0996,97.4885,97.0899,97.2455,8450.0
2020-04-22 15:00:00,99.97,100.11,99.95,100.1,5133.0,97.1968,97.333,97.1774,97.3232,5133.0
2020-04-22 15:05:00,100.05,100.25,100.0,100.2,8626.0,97.2746,97.4691,97.226,97.4205,8626.0
2020-04-22 15:10:00,100.27,100.38,100.17,100.27,4913.0,97.4885,97.5955,97.3913,97.4885,4913.0
2020-04-22 15:15:00,100.3,100.99,100.27,100.97,12333.0,97.5177,98.1885,97.4885,98.1691,12333.0
2020-04-22 15:20:00,100.94,101.06,100.82,100.9,14294.0,98.1399,98.2566,98.0233,98.101,14294.0
2020-04-22 15:25:00,100.95,101.09,100.89,100.89,7490.0,98.1497,98.2858,98.0913,98.0913,7490.0
2020-04-22 15:30:00,100.96,101.18,100.8,100.94,6934.0,98.1594,98.3733,98.0038,98.1399,6934.0
2020-04-22 15:35:00,100.94,101.17,100.94,101.07,11521.0,98.1399,98.3636,98.1399,98.2663,11521.0
2020-04-22 15:40:00,101.11,101.27,101.07,101.1,14800.0,98.3052,98.4608,98.2663,98.2955,14800.0
2020-04-22 15:45:00,101.09,101.1,100.62,100.87,16735.0,98.2858,98.2955,97.8288,98.0719,16735.0
2020-04-22 15:50:00,101.06,101.29,100.66,100.93,17915.0,98.2566,98.4802,97.8677,98.1302,17915.0
2020-04-22 15:55:00,100.98,100.98,100.57,100.63,36884.0,98.1788,98.1788,97.7802,97.8385,36884.0
2020-04-23 09:30:00,102.2,102.61,101.55,101.58,21136.0,99.365,99.7636,98.733,98.7622,21136.0
2020-04-23 09:35:00,101.93,102.37,101.84,102.14,15740.0,99.1025,99.5303,99.015,99.3066,15740.0
2020-04-23 09:40:00,102.04,102.26,101.07,101.07,10726.0,99.2094,99.4233,98.2663,98.2663,10726.0
2020-04-23 09:45:00,101.16,101.43,100.51,101.21,20352.0,98.3538,98.6163,97.7219,98.4024,20352.0
2020-04-23 09:50:00,101.06,101.19,100.78,100.79,11255.0,98.2566,98.383,97.9844,97.9941,11255.0
2020-04-23 09:55:00,100.61,100.94,100.22,100.94,11417.0,97.8191,98.1399,97.4399,98.1399,11417.0
2020-04-23 10:00:00,100.71,101.2,100.58,100.86,12645.0,97.9163,98.3927,97.7899,98.0622,12645.0
2020-04-23 10:05:00,101.0,101.24,100.89,101.15,19276.0,98.1983,98.4316,98.0913,98.3441,19276.0
2020-04-23 10:10:00,101.2,101.8,101.12,101.76,11879.0,98.3927,98.9761,98.3149,98.9372,11879.0
2020-04-23 10:15:00,101.64,102.26,101.25,102.26,7661.0,98.8205,99.4233,98.4413,99.4233,7661.0
2020-04-23 10:20:00,102.3,102.79,102.18,102.53,14760.0,99.4622,99.9386,99.3455,99.6858,14760.0
2020-04-23 10:25:00,102.54,102.9,102.33,102.9,14082.0,99.6955,100.0456,99.4914,100.0456,14082.0
2020-04-23 10:30:00,102.99,103.13,102.77,103.04,10680.0,100.1331,100.2692,99.9192,100.1817,10680.0
2020-04-23 10:35:00,103.21,103.29,102.94,103.23,8105.0,100.347,100.4247,100.0845,100.3664,8105.0
2020-04-23 10:40:00,103.29,103.46,103.17,103.37,10820.0,100.4247,100.59,100.3081,100.5025,10820.0
2020-04-23 10:45:00,103.45,103.81,103.42,103.68,16470.0,100.5803,100.9303,100.5511,100.8039,16470.0
2020-04-23 10:50:00,103.67,104.0,103.67,103.77,7050.0,100.7942,101.115,100.7942,100.8914,7050.0
2020-04-23 10:55:00,103.81,103.85,103.6,103.61,5099.0,100.9303,100.9692,100.7261,100.7359,5099.0
2020-04-23 11:00:00,103.6,103.63,103.26,103.54,7884.0,100.7261,100.7553,100.3956,100.6678,7884.0
2020-04-23 11:05:00,103.58,103.59,103.31,103.37,3206.0,100.7067,100.7164,100.4442,100.5025,3206.0
2020-04-23 11:10:00,103.54,103.62,103.45,103.52,4914.0,100.6678,100.7456,100.5803,100.6484,4914.0
2020-04-23 11:15:00,103.56,103.92,103.55,103.87,5249.0,100.6873,101.0373,100.6775,100.9887,5249.0
2020-04-23 11:20:00,103.83,104.0,103.81,103.94,6395.0,100.9498,101.115,100.9303,101.0567,6395.0
2020-04-23 11:25:00,103.94,104.37,103.94,104.21,6158.0,101.0567,101.4748,101.0567,101.3192,6158.0
2020-04-23 11:30:00,104.21,104.22,103.64,103.71,1675.0,101.3192,101.3289,100.765,100.8331,1675.0
2020-04-23 11:35:00,103.65,103.78,103.0,103.0,8045.0,100.7748,100.9011,100.1428,100.1428,8045.0
2020-04-23 11:40:00,103.02,103.5,102.98,103.4,6529.0,100.1622,100.6289,100.1233,100.5317,6529.0
2020-04-23 11:45:00,103.39,103.58,103.01,103.58,2431.0,100.522,100.7067,100.1525,100.7067,2431.0
2020-04-23 11:50:00,103.47,103.71,103.39,103.52,3825.0,100.5997,100.8331,100.522,100.6484,3825.0
2020-04-23 11:55:00,103.68,103.92,103.62,103.92,3195.0,100.8039,101.0373,100.7456,101.0373,3195.0
2020-04-23 12:00:00,103.87,103.99,103.81,103.92,3847.0,100.9887,101.1053,100.9303,101.0373,3847.0
2020-04-23 12:05:00,103.89,104.0,103.88,103.95,6082.0,101.0081,101.115,100.9984,101.0664,6082.0
2020-04-23 12:10:00,103.95,104.38,103.93,104.38,5334.0,101.0664,101.4845,101.047,101.4845,5334.0
2020-04-23 12:15:00,104.28,104.75,104.28,104.73,8018.0,101.3873,101.8442,101.3873,101.8248,8018.0
2020-04-23 12:20:00,104.68,105.05,104.63,104.95,30202.0,101.7762,102.1359,101.7276,102.0387,30202.0
2020-04-23 12:25:00,104.99,105.01,104.6,104.6,25413.0,102.0776,102.097,101.6984,101.6984,25413.0
2020-04-23 12:30:00,104.59,104.66,104.49,104.5,27615.0,101.6887,101.7567,101.5915,101.6012,27615.0
2020-04-23 12:35:00,104.55,104.65,104.48,104.51,14144.0,101.6498,101.747,101.5817,101.6109,14144.0
2020-04-23 12:40:00,104.51,104.51,103.9,104.1,50694.0,101.6109,101.6109,101.0178,101.2123,50694.0
2020-04-23 12:45:00,103.9,104.13,102.77,103.93,29683.0,101.0178,101.2414,99.9192,101.047,29683.0
2020-04-23 12:50:00,103.93,104.09,102.94,103.74,16586.0,101.047,101.2026,100.0845,100.8623,16586.0
2020-04-23 12:55:00,103.79,104.33,103.58,104.12,12608.0,100.9109,101.4359,100.7067,101.2317,12608.0
2020-04-23 13:00:00,104.23,104.41,104.05,104.36,6451.0,101.3387,101.5137,101.1637,101.4651,6451.0
2020-04-23 13:05:00,104.35,104.36,104.0,104.24,4513.0,101.4553,101.4651,101.115,101.3484,4513.0
2020-04-23 13:10:00,104.28,104.74,104.18,104.69,7350.0,101.3873,101.8345,101.2901,101.7859,7350.0
2020-04-23 13:15:00,104.74,104.83,104.29,104.29,10061.0,101.8345,101.922,101.397,101.397,10061.0
2020-04-23 13:20:00,104.27,104.31,103.89,104.2,4900.0,101.3776,101.4164,101.0081,101.3095,4900.0
2020-04-23 13:25:00,104.18,104.18,103.78,104.15,7516.0,101.2901,101.2901,100.9011,101.2609,7516.0
2020-04-23 13:30:00,104.2,104.68,104.05,104.6,3108.0,101.3095,101.7762,101.1637,101.6984,3108.0
2020-04-23 13:35:00,104.72,104.9,104.5,104.57,4939.0,101.8151,101.9901,101.6012,101.6692,4939.0
2020-04-23 13:40:00,104.58,104.69,104.11,104.34,10270.0,101.679,101.7859,101.222,101.4456,10270.0
2020-04-23 13:45:00,104.36,104.75,104.2,104.2,11737.0,101.4651,101.8442,101.3095,101.3095,11737.0
2020-04-23 13:50:00,104.28,104.59,103.86,103.94,12649.0,101.3873,101.6887,100.9789,101.0567,12649.0
2020-04-23 13:55:00,104.0,104.35,103.76,104.19,19047.0,101.115,101.4553,100.8817,101.2998,19047.0
2020-04-23 14:00:00,104.38,104.38,104.04,104.33,11256.0,101.4845,101.4845,101.1539,101.4359,11256.0
2020-04-23 14:05:00,104.33,104.43,103.99,104.09,11344.0,101.4359,101.5331,101.1053,101.2026,11344.0
2020-04-23 14:10:00,103.98,104.33,103.75,104.16,8570.0,101.0956,101.4359,100.872,101.2706,8570.0
2020-04-23 14:15:00,104.2,104.45,104.09,104.34,4521.0,101.3095,101.5526,101.2026,101.4456,4521.0
2020-04-23 14:20:00,104.31,104.56,104.3,104.5,5275.0,101.4164,101.6595,101.4067,101.6012,5275.0
2020-04-23 14:25:00,104.46,104.71,104.32,104.47,5965.0,101.5623,101.8054,101.4262,101.572,5965.0
2020-04-23 14:30:00,104.48,104.83,104.47,104.58,10542.0,101.5817,101.922,101.572,101.679,10542.0
2020-04-23 14:35:00,104.56,104.79,104.4,104.59,7259.0,101.6595,101.8831,101.504,101.6887,7259.0
2020-04-23 14:40:00,104.77,104.85,104.48,104.54,3000.0,101.8637,101.9415,101.5817,101.6401,3000.0
2020-04-23 14:45:00,104.72,104.83,104.45,104.46,3600.0,101.8151,101.922,101.5526,101.5623,3600.0
2020-04-23 14:50:00,104.58,104.85,104.48,104.64,3798.0,101.679,101.9415,101.5817,101.7373,3798.0
2020-04-23 14:55:00,104.87,105.04,104.59,104.59,10410.0,101.9609,102.1262,101.6887,101.6887,10410.0
2020-04-23 15:00:00,104.6,104.69,104.4,104.43,4080.0,101.6984,101.7859,101.504,101.5331,4080.0
2020-04-23 15:05:00,104.43,104.68,104.35,104.5,15936.0,101.5331,101.7762,101.4553,101.6012,15936.0
2020-04-23 15:10:00,104.45,104.45,103.97,104.0,6595.0,101.5526,101.5526,101.0859,101.115,6595.0
2020-04-23 15:15:00,104.08,104.14,103.87,103.96,5397.0,101.1928,101.2512,100.9887,101.0762,5397.0
2020-04-23 15:20:00,103.92,103.99,103.77,103.94,8527.0,101.0373,101.1053,100.8914,101.0567,8527.0
2020-04-23 15:25:00,103.86,104.12,103.83,104.12,4059.0,100.9789,101.2317,100.9498,101.2317,4059.0
2020-04-23 15:30:00,104.07,104.45,103.82,104.29,15392.0,101.1831,101.5526,100.94,101.397,15392.0
2020-04-23 15:35:00,104.27,104.31,104.01,104.23,12196.0,101.3776,101.4164,101.1248,101.3387,12196.0
2020-04-23 15:40:00,104.3,104.46,103.8,103.8,8691.0,101.4067,101.5623,100.9206,100.9206,8691.0
2020-04-23 15:45:00,103.88,104.43,103.88,104.36,16895.0,100.9984,101.5331,100.9984,101.4651,16895.0
2020-04-23 15:50:00,104.15,104.38,103.51,103.58,30481.0,101.2609,101.4845,100.6386,100.7067,30481.0
2020-04-23 15:55:00,103.59,103.78,103.45,103.75,59588.0,100.7164,100.9011,100.5803,100.872,59588.0
2020-04-24 09:30:00,105.42,105.42,104.8,105.21,18977.0,102.4957,102.4957,101.8929,102.2915,18977.0
2020-04-24 09:35:00,105.26,105.48,104.7,104.82,9063.0,102.3401,102.554,101.7956,101.9123,9063.0
2020-04-24 09:40:00,105.04,105.04,104.26,104.75,7845.0,102.1262,102.1262,101.3678,101.8442,7845.0
2020-04-24 09:45:00,104.42,104.44,103.49,103.84,7099.0,101.5234,101.5428,100.6192,100.9595,7099.0
2020-04-24 09:50:00,103.63,104.39,103.48,104.17,18286.0,100.7553,101.4942,100.6095,101.2803,18286.0
2020-04-24 09:55:00,104.19,104.19,103.48,103.63,22707.0,101.2998,101.2998,100.6095,100.7553,22707.0
2020-04-24 10:00:00,103.76,104.04,103.56,103.71,7874.0,100.8817,101.1539,100.6873,100.8331,7874.0
2020-04-24 10:05:00,103.81,104.25,103.4,103.4,10767.0,100.9303,101.3581,100.5317,100.5317,10767.0
2020-04-24 10:10:00,103.59,103.75,103.16,103.16,12357.0,100.7164,100.872,100.2983,100.2983,12357.0
2020-04-24 10:15:00,103.16,103.96,103.16,103.73,6359.0,100.2983,101.0762,100.2983,100.8525,6359.0
2020-04-24 10:20:00,103.62,103.8,103.3,103.37,6491.0,100.7456,100.9206,100.4345,100.5025,6491.0
2020-04-24 10:25:00,103.56,103.57,102.81,102.97,16613.0,100.6873,100.697,99.9581,100.1136,16613.0
2020-04-24 10:30:00,102.93,103.34,102.71,103.3,9908.0,100.0747,100.4734,99.8608,100.4345,9908.0
2020-04-24 10:35:00,103.27,104.02,103.21,104.02,9828.0,100.4053,101.1345,100.347,101.1345,9828.0
2020-04-24 10:40:00,103.95,104.26,103.88,104.26,2374.0,101.0664,101.3678,100.9984,101.3678,2374.0
2020-04-24 10:45:00,104.22,104.34,103.95,104.03,3823.0,101.3289,101.4456,101.0664,101.1442,3823.0
2020-04-24 10:50:00,104.17,104.33,103.61,103.75,14339.0,101.2803,101.4359,100.7359,100.872,14339.0
2020-04-24 10:55:00,103.73,103.73,103.05,103.21,5455.0,100.8525,100.8525,100.1914,100.347,5455.0
2020-04-24 11:00:00,103.26,103.36,102.93,103.0,4638.0,100.3956,100.4928,100.0747,100.1428,4638.0
2020-04-24 11:05:00,102.93,103.19,102.6,102.6,10943.0,100.0747,100.3275,99.7539,99.7539,10943.0
2020-04-24 11:10:00,102.69,102.71,102.24,102.5,2529.0,99.8414,99.8608,99.4039,99.6567,2529.0
2020-04-24 11:15:00,102.64,102.75,102.42,102.75,3325.0,99.7928,99.8997,99.5789,99.8997,3325.0
2020-04-24 11:20:00,102.73,103.07,102.6,102.99,6429.0,99.8803,100.2108,99.7539,100.1331,6429.0
2020-04-24 11:25:00,103.03,103.13,102.93,102.97,7167.0,100.172,100.2692,100.0747,100.1136,7167.0
2020-04-24 11:30:00,102.9,103.06,102.67,102.67,8937.0,100.0456,100.2011,99.8219,99.8219,8937.0
2020-04-24 11:35:00,102.75,103.14,102.74,103.14,2995.0,99.8997,100.2789,99.89,100.2789,2995.0
2020-04-24 11:40:00,103.18,103.45,103.04,103.4,4205.0,100.3178,100.5803,100.1817,100.5317,4205.0
2020-04-24 11:45:00,103.42,103.92,103.35,103.88,5518.0,100.5511,101.0373,100.4831,100.9984,5518.0
2020-04-24 11:50:00,103.87,103.99,103.65,103.93,7224.0,100.9887,101.1053,100.7748,101.047,7224.0
2020-04-24 11:55:00,103.83,103.96,103.73,103.9,2350.0,100.9498,101.0762,100.8525,101.0178,2350.0
2020-04-24 12:00:00,103.88,104.01,103.75,103.92,6964.0,100.9984,101.1248,100.872,101.0373,6964.0
2020-04-24 12:05:00,103.88,104.07,103.85,104.01,3485.0,100.9984,101.1831,100.9692,101.1248,3485.0
2020-04-24 12:10:00,104.0,104.0,103.74,103.92,4220.0,101.115,101.115,100.8623,101.0373,4220.0
2020-04-24 12:15:00,103.9,103.93,103.63,103.68,4146.0,101.0178,101.047,100.7553,100.8039,4146.0
2020-04-24 12:20:00,103.66,103.66,103.3,103.56,2900.0,100.7845,100.7845,100.4345,100.6873,2900.0
2020-04-24 12:25:00,103.5,103.74,103.48,103.73,3800.0,100.6289,100.8623,100.6095,100.8525,3800.0
2020-04-24 12:30:00,103.79,103.94,103.7,103.94,1600.0,100.9109,101.0567,100.8234,101.0567,1600.0
2020-04-24 12:35:00,103.97,104.32,103.9,104.27,3910.0,101.0859,101.4262,101.0178,101.3776,3910.0
2020-04-24 12:40:00,104.3,104.5,104.26,104.46,3854.0,101.4067,101.6012,101.3678,101.5623,3854.0
2020-04-24 12:45:00,104.47,104.65,104.39,104.57,2669.0,101.572,101.747,101.4942,101.6692,2669.0
2020-04-24 12:50:00,104.52,104.52,104.35,104.41,2514.0,101.6206,101.6206,101.4553,101.5137,2514.0
2020-04-24 12:55:00,104.45,104.64,104.44,104.5,1700.0,101.5526,101.7373,101.5428,101.6012,1700.0
2020-04-24 13:00:00,104.5,104.51,104.22,104.23,6625.0,101.6012,101.6109,101.3289,101.3387,6625.0
2020-04-24 13:05:00,104.23,104.29,104.19,104.19,2900.0,101.3387,101.397,101.2998,101.2998,2900.0
2020-04-24 13:10:00,104.19,104.19,103.91,103.96,3901.0,101.2998,101.2998,101.0275,101.0762,3901.0
2020-04-24 13:15:00,103.92,104.2,103.91,104.17,3000.0,101.0373,101.3095,101.0275,101.2803,3000.0
2020-04-24 13:20:00,104.14,104.39,104.08,104.32,2830.0,101.2512,101.4942,101.1928,101.4262,2830.0
2020-04-24 13:25:00,104.28,104.7,104.23,104.66,8225.0,101.3873,101.7956,101.3387,101.7567,8225.0
2020-04-24 13:30:00,104.65,104.95,104.63,104.89,10081.0,101.747,102.0387,101.7276,101.9804,10081.0
2020-04-24 13:35:00,104.88,105.03,104.88,104.97,12089.0,101.9706,102.1165,101.9706,102.0581,12089.0
2020-04-24 13:40:00,105.01,105.42,104.99,105.34,5110.0,102.097,102.4957,102.0776,102.4179,5110.0
2020-04-24 13:45:00,105.35,105.35,105.11,105.19,3921.0,102.4276,102.4276,102.1943,102.272,3921.0
2020-04-24 13:50:00,105.29,105.5,105.24,105.38,8963.0,102.3693,102.5734,102.3206,102.4568,8963.0
2020-04-24 13:55:00,105.5,105.68,105.32,105.68,1598.0,102.5734,102.7484,102.3984,102.7484,1598.0
2020-04-24 14:00:00,105.63,105.71,105.25,105.51,5217.0,102.6998,102.7776,102.3304,102.5832,5217.0
2020-04-24 14:05:00,105.5,105.87,105.48,105.74,3395.0,102.5734,102.9332,102.554,102.8068,3395.0
2020-04-24 14:10:00,105.72,105.75,105.45,105.6,2482.0,102.7873,102.8165,102.5248,102.6707,2482.0
2020-04-24 14:15:00,105.64,105.72,105.49,105.53,4621.0,102.7096,102.7873,102.5637,102.6026,4621.0
2020-04-24 14:20:00,105.54,105.59,105.25,105.26,4135.0,102.6123,102.6609,102.3304,102.3401,4135.0
2020-04-24 14:25:00,105.37,105.4,105.27,105.34,3206.0,102.447,102.4762,102.3498,102.4179,3206.0
2020-04-24 14:30:00,105.35,105.36,105.2,105.26,4619.0,102.4276,102.4373,102.2818,102.3401,4619.0
2020-04-24 14:35:00,105.31,105.7,105.29,105.7,8203.0,102.3887,102.7679,102.3693,102.7679,8203.0
2020-04-24 14:40:00,105.74,105.84,105.67,105.8,19810.0,102.8068,102.904,102.7387,102.8651,19810.0
2020-04-24 14:45:00,105.84,106.05,105.79,106.05,11695.0,102.904,103.1082,102.8554,103.1082,11695.0
2020-04-24 14:50:00,106.08,106.48,106.07,106.25,16833.0,103.1373,103.5263,103.1276,103.3026,16833.0
2020-04-24 14:55:00,106.33,106.39,106.25,106.37,3652.0,103.3804,103.4387,103.3026,103.4193,3652.0
2020-04-24 15:00:00,106.21,106.31,106.12,106.24,5611.0,103.2637,103.361,103.1762,103.2929,5611.0
2020-04-24 15:05:00,106.31,106.66,106.23,106.58,4840.0,103.361,103.7013,103.2832,103.6235,4840.0
2020-04-24 15:10:00,106.57,106.65,106.26,106.64,5008.0,103.6138,103.6915,103.3124,103.6818,5008.0
2020-04-24 15:15:00,106.6,106.82,106.43,106.71,5208.0,103.6429,103.8568,103.4776,103.7499,5208.0
2020-04-24 15:20:00,106.64,106.83,106.52,106.83,4790.0,103.6818,103.8665,103.5651,103.8665,4790.0
2020-04-24 15:25:00,106.83,107.11,106.71,107.11,19072.0,103.8665,104.1388,103.7499,104.1388,19072.0
2020-04-24 15:30:00,107.02,107.16,106.97,107.15,16558.0,104.0513,104.1874,104.0027,104.1777,16558.0
2020-04-24 15:35:00,107.18,107.3,106.76,106.99,9238.0,104.2068,104.3235,103.7985,104.0221,9238.0
2020-04-24 15:40:00,107.08,107.11,106.83,106.84,4768.0,104.1096,104.1388,103.8665,103.8763,4768.0
2020-04-24 15:45:00,106.85,106.91,106.59,106.59,8373.0,103.886,103.9443,103.6332,103.6332,8373.0
2020-04-24 15:50:00,106.6,106.6,105.89,106.02,19108.0,103.6429,103.6429,102.9526,103.079,19108.0
2020-04-24 15:55:00,106.03,106.19,105.89,106.12,46372.0,103.0887,103.2443,102.9526,103.1762,46372.0
2020-04-27 09:30:00,105.54,107.14,104.93,105.99,89386.0,102.6123,104.1679,102.0192,103.0498,89386.0
2020-04-27 09:35:00,106.14,106.15,105.29,106.0,13077.0,103.1957,103.2054,102.3693,103.0596,13077.0
2020-04-27 09:40:00,105.82,106.44,105.02,106.17,39405.0,102.8846,103.4874,102.1068,103.2249,39405.0
2020-04-27 09:45:00,106.23,106.69,106.07,106.6,15251.0,103.2832,103.7304,103.1276,103.6429,15251.0
2020-04-27 09:50:00,106.7,107.31,106.66,106.86,18008.0,103.7401,104.3332,103.7013,103.8957,18008.0
2020-04-27 09:55:00,106.94,107.61,106.91,107.52,15140.0,103.9735,104.6249,103.9443,104.5374,15140.0
2020-04-27 10:00:00,107.51,107.51,106.93,107.08,19753.0,104.5277,104.5277,103.9638,104.1096,19753.0
2020-04-27 10:05:00,107.13,107.45,106.99,107.44,16738.0,104.1582,104.4693,104.0221,104.4596,16738.0
2020-04-27 10:10:00,107.43,107.98,106.97,107.76,16169.0,104.4499,104.9846,104.0027,104.7707,16169.0
2020-04-27 10:15:00,107.84,108.42,107.49,108.32,16851.0,104.8485,105.4124,104.5082,105.3152,16851.0
2020-04-27 10:20:00,108.42,108.47,107.96,108.13,15692.0,105.4124,105.461,104.9652,105.1305,15692.0
2020-04-27 10:25:00,108.19,108.27,107.18,107.23,20357.0,105.1888,105.2666,104.2068,104.2554,20357.0
2020-04-27 10:30:00,107.22,107.75,107.22,107.6,22220.0,104.2457,104.761,104.2457,104.6152,22220.0
2020-04-27 10:35:00,107.51,107.83,107.5,107.66,21932.0,104.5277,104.8388,104.518,104.6735,21932.0
2020-04-27 10:40:00,107.63,107.96,107.48,107.64,20631.0,104.6444,104.9652,104.4985,104.6541,20631.0
2020-04-27 10:45:00,107.6,107.68,107.27,107.36,10649.0,104.6152,104.693,104.2943,104.3818,10649.0
2020-04-27 10:50:00,107.37,107.86,107.11,107.7,38893.0,104.3916,104.868,104.1388,104.7124,38893.0
2020-04-27 10:55:00,107.69,108.08,107.57,107.99,27748.0,104.7027,105.0819,104.586,104.9944,27748.0
2020-04-27 11:00:00,108.06,108.72,107.99,108.72,31370.0,105.0624,105.7041,104.9944,105.7041,31370.0
2020-04-27 11:05:00,108.54,108.61,108.03,108.59,5972.0,105.5291,105.5972,105.0333,105.5777,5972.0
2020-04-27 11:10:00,108.55,108.86,108.39,108.85,8531.0,105.5388,105.8402,105.3833,105.8305,8531.0
2020-04-27 11:15:00,108.84,108.85,108.22,108.66,8210.0,105.8208,105.8305,105.218,105.6458,8210.0
2020-04-27 11:20:00,108.7,108.81,108.42,108.8,6669.0,105.6847,105.7916,105.4124,105.7819,6669.0
2020-04-27 11:25:00,108.62,109.15,108.5,109.02,9673.0,105.6069,106.1222,105.4902,105.9958,9673.0
2020-04-27 11:30:00,109.03,109.4,108.7,109.4,9092.0,106.0055,106.3653,105.6847,106.3653,9092.0
2020-04-27 11:35:00,109.38,109.5,109.14,109.38,10124.0,106.3458,106.4625,106.1125,106.3458,10124.0
2020-04-27 11:40:00,109.37,109.76,109.36,109.37,8291.0,106.3361,106.7153,106.3264,106.3361,8291.0
2020-04-27 11:45:00,109.36,109.62,109.19,109.62,8319.0,106.3264,106.5791,106.1611,106.5791,8319.0
2020-04-27 11:50:00,109.59,109.65,109.15,109.44,5460.0,106.55,106.6083,106.1222,106.4041,5460.0
2020-04-27 11:55:00,109.44,109.72,109.39,109.58,5300.0,106.4041,106.6764,106.3555,106.5403,5300.0
2020-04-27 12:00:00,109.61,109.75,109.37,109.5,12500.0,106.5694,106.7055,106.3361,106.4625,12500.0
2020-04-27 12:05:00,109.56,109.84,109.52,109.72,8687.0,106.5208,106.793,106.4819,106.6764,8687.0
2020-04-27 12:10:00,109.65,109.7,109.36,109.69,16066.0,106.6083,106.6569,106.3264,106.6472,16066.0
2020-04-27 12:15:00,109.79,109.9,109.34,109.5,5599.0,106.7444,106.8514,106.3069,106.4625,5599.0
2020-04-27 12:20:00,109.54,109.68,109.4,109.56,5907.0,106.5014,106.6375,106.3653,106.5208,5907.0
2020-04-27 12:25:00,109.6,109.6,109.14,109.33,5732.0,106.5597,106.5597,106.1125,106.2972,5732.0
2020-04-27 12:30:00,109.32,109.64,109.29,109.6,4326.0,106.2875,106.5986,106.2583,106.5597,4326.0
2020-04-27 12:35:00,109.63,109.78,109.33,109.45,25298.0,106.5889,106.7347,106.2972,106.4139,25298.0
2020-04-27 12:40:00,109.35,109.43,109.22,109.32,17777.0,106.3166,106.3944,106.1902,106.2875,17777.0
2020-04-27 12:45:00,109.29,109.44,109.12,109.36,6900.0,106.2583,106.4041,106.093,106.3264,6900.0
2020-04-27 12:50:00,109.38,109.75,109.36,109.59,12689.0,106.3458,106.7055,106.3264,106.55,12689.0
2020-04-27 12:55:00,109.61,110.7,109.56,110.44,43375.0,106.5694,107.6292,106.5208,107.3764,43375.0
2020-04-27 13:00:00,110.47,110.53,109.51,109.85,5094.0,107.4056,107.4639,106.4722,106.8028,5094.0
2020-04-27 13:05:00,109.86,109.93,109.77,109.81,3412.0,106.8125,106.8805,106.725,106.7639,3412.0
2020-04-27 13:10:00,109.92,110.39,109.92,110.39,3996.0,106.8708,107.3278,106.8708,107.3278,3996.0
2020-04-27 13:15:00,110.27,110.49,109.64,109.64,5746.0,107.2111,107.425,106.5986,106.5986,5746.0
2020-04-27 13:20:00,109.62,110.0,109.61,109.7,4420.0,106.5791,106.9486,106.5694,106.6569,4420.0
2020-04-27 13:25:00,109.78,110.12,109.74,110.11,5191.0,106.7347,107.0653,106.6958,107.0556,5191.0
2020-04-27 13:30:00,110.03,110.03,109.73,109.8,4377.0,106.9778,106.9778,106.6861,106.7542,4377.0
2020-04-27 13:35:00,109.82,110.05,109.82,109.92,10010.0,106.7736,106.9972,106.7736,106.8708,10010.0
2020-04-27 13:40:00,110.0,110.16,109.84,109.94,4750.0,106.9486,107.1042,106.793,106.8903,4750.0
2020-04-27 13:45:00,109.83,110.1,109.78,109.97,4335.0,106.7833,107.0458,106.7347,106.9194,4335.0
2020-04-27 13:50:00,110.06,110.37,109.94,110.3,8174.0,107.0069,107.3083,106.8903,107.2403,8174.0
2020-04-27 13:55:00,110.4,110.71,110.4,110.59,8560.0,107.3375,107.6389,107.3375,107.5222,8560.0
2020-04-27 14:00:00,110.74,110.8,110.45,110.5,10421.0,107.6681,107.7264,107.3861,107.4347,10421.0
2020-04-27 14:05:00,110.49,110.51,110.11,110.19,10767.0,107.425,107.4445,107.0556,107.1333,10767.0
2020-04-27 14:10:00,110.13,110.64,110.13,110.57,8490.0,107.075,107.5709,107.075,107.5028,8490.0
2020-04-27 14:15:00,110.58,110.8,110.46,110.79,5177.0,107.5125,107.7264,107.3958,107.7167,5177.0
2020-04-27 14:20:00,110.81,110.87,110.69,110.83,5000.0,107.7361,107.7945,107.6195,107.7556,5000.0
2020-04-27 14:25:00,110.88,111.07,110.87,110.98,9459.0,107.8042,107.9889,107.7945,107.9014,9459.0
2020-04-27 14:30:00,110.99,111.04,110.78,110.82,7869.0,107.9111,107.9598,107.707,107.7459,7869.0
2020-04-27 14:35:00,110.8,110.85,110.59,110.6,6300.0,107.7264,107.775,107.5222,107.532,6300.0
2020-04-27 14:40:00,110.76,111.21,110.76,110.91,11454.0,107.6875,108.125,107.6875,107.8334,11454.0
2020-04-27 14:45:00,110.93,111.49,110.9,111.38,13869.0,107.8528,108.3973,107.8236,108.2903,13869.0
2020-04-27 14:50:00,111.27,111.74,111.23,111.23,24277.0,108.1834,108.6403,108.1445,108.1445,24277.0
2020-04-27 14:55:00,111.28,111.7,111.16,111.51,9111.0,108.1931,108.6014,108.0764,108.4167,9111.0
2020-04-27 15:00:00,111.54,111.98,111.53,111.94,12458.0,108.4459,108.8737,108.4362,108.8348,12458.0
2020-04-27 15:05:00,111.84,111.84,111.54,111.59,12423.0,108.7376,108.7376,108.4459,108.4945,12423.0
2020-04-27 15:10:00,111.54,111.92,111.51,111.84,9322.0,108.4459,108.8153,108.4167,108.7376,9322.0
2020-04-27 15:15:00,111.79,111.91,111.66,111.84,8781.0,108.689,108.8056,108.5626,108.7376,8781.0
2020-04-27 15:20:00,111.86,111.86,111.64,111.64,8865.0,108.757,108.757,108.5431,108.5431,8865.0
2020-04-27 15:25:00,111.65,111.67,111.44,111.55,7431.0,108.5528,108.5723,108.3487,108.4556,7431.0
2020-04-27 15:30:00,111.58,111.7,111.43,111.62,22381.0,108.4848,108.6014,108.3389,108.5237,22381.0
2020-04-27 15:35:00,111.67,111.76,111.55,111.61,9138.0,108.5723,108.6598,108.4556,108.5139,9138.0
2020-04-27 15:40:00,111.57,111.69,111.45,111.52,14379.0,108.4751,108.5917,108.3584,108.4264,14379.0
2020-04-27 15:45:00,111.55,111.7,111.46,111.51,19136.0,108.4556,108.6014,108.3681,108.4167,19136.0
2020-04-27 15:50:00,111.55,111.57,111.13,111.21,28837.0,108.4556,108.4751,108.0473,108.125,28837.0
2020-04-27 15:55:00,111.26,111.54,111.03,111.04,48897.0,108.1737,108.4459,107.95,107.9598,48897.0
2020-04-28 09:30:00,115.73,116.95,115.5,115.56,88361.0,112.5197,113.7058,112.296,112.3544,88361.0
2020-04-28 09:35:00,115.52,115.81,114.36,114.54,33616.0,112.3155,112.5974,111.1877,111.3627,33616.0
2020-04-28 09:40:00,114.51,114.92,114.16,114.58,31114.0,111.3335,111.7321,110.9932,111.4016,31114.0
2020-04-28 09:45:00,114.62,115.0,114.08,114.8,79484.0,111.4404,111.8099,110.9154,111.6155,79484.0
2020-04-28 09:50:00,114.85,115.12,114.76,114.98,49732.0,111.6641,111.9266,111.5766,111.7905,49732.0
2020-04-28 09:55:00,114.99,115.08,114.42,114.42,32628.0,111.8002,111.8877,111.246,111.246,32628.0
2020-04-28 10:00:00,114.55,115.0,114.13,114.85,22268.0,111.3724,111.8099,110.964,111.6641,22268.0
2020-04-28 10:05:00,114.95,115.28,114.85,115.14,23372.0,111.7613,112.0821,111.6641,111.946,23372.0
2020-04-28 10:10:00,115.08,115.08,114.54,114.66,21508.0,111.8877,111.8877,111.3627,111.4793,21508.0
2020-04-28 10:15:00,114.75,115.84,114.61,115.5,21678.0,111.5668,112.6266,111.4307,112.296,21678.0
2020-04-28 10:20:00,115.63,115.88,115.42,115.44,24774.0,112.4224,112.6655,112.2183,112.2377,24774.0
2020-04-28 10:25:00,115.39,115.53,115.17,115.53,16636.0,112.1891,112.3252,111.9752,112.3252,16636.0
2020-04-28 10:30:00,115.53,115.58,114.66,114.71,6795.0,112.3252,112.3738,111.4793,111.528,6795.0
2020-04-28 10:35:00,114.75,115.18,114.75,115.09,8794.0,111.5668,111.9849,111.5668,111.8974,8794.0
2020-04-28 10:40:00,115.04,115.04,114.14,114.15,11481.0,111.8488,111.8488,110.9738,110.9835,11481.0
2020-04-28 10:45:00,113.96,114.4,113.93,114.29,11451.0,110.7988,111.2266,110.7696,111.1196,11451.0
2020-04-28 10:50:00,114.46,114.46,113.38,113.38,12823.0,111.2849,111.2849,110.2348,110.2348,12823.0
2020-04-28 10:55:00,113.38,113.38,112.79,113.01,40024.0,110.2348,110.2348,109.6612,109.8751,40024.0
2020-04-28 11:00:00,112.92,113.62,112.88,113.58,13945.0,109.7876,110.4682,109.7487,110.4293,13945.0
2020-04-28 11:05:00,113.42,114.1,113.23,113.86,12314.0,110.2737,110.9349,110.089,110.7015,12314.0
2020-04-28 11:10:00,113.87,114.6,113.87,114.45,5923.0,110.7113,111.421,110.7113,111.2752,5923.0
2020-04-28 11:15:00,114.52,114.52,113.94,114.25,10963.0,111.3432,111.3432,110.7793,111.0807,10963.0
2020-04-28 11:20:00,114.38,114.85,114.23,114.67,13701.0,111.2071,111.6641,111.0613,111.4891,13701.0
2020-04-28 11:25:00,114.66,115.1,114.63,114.65,6246.0,111.4793,111.9071,111.4502,111.4696,6246.0
2020-04-28 11:30:00,114.64,114.64,114.32,114.57,5519.0,111.4599,111.4599,111.1488,111.3918,5519.0
2020-04-28 11:35:00,114.57,114.82,114.14,114.37,15942.0,111.3918,111.6349,110.9738,111.1974,15942.0
2020-04-28 11:40:00,114.37,115.52,114.22,115.35,17906.0,111.1974,112.3155,111.0515,112.1502,17906.0
2020-04-28 11:45:00,115.36,115.47,115.08,115.31,11881.0,112.1599,112.2669,111.8877,112.1113,11881.0
2020-04-28 11:50:00,115.28,115.33,114.75,114.82,6135.0,112.0821,112.1308,111.5668,111.6349,6135.0
2020-04-28 11:55:00,114.86,115.39,114.84,115.26,8446.0,111.6738,112.1891,111.6543,112.0627,8446.0
2020-04-28 12:00:00,115.17,115.37,114.78,115.0,6724.0,111.9752,112.1696,111.596,111.8099,6724.0
2020-04-28 12:05:00,115.1,115.57,115.01,115.49,13786.0,111.9071,112.3641,111.8196,112.2863,13786.0
2020-04-28 12:10:00,115.53,115.8,115.4,115.49,27883.0,112.3252,112.5877,112.1988,112.2863,27883.0
2020-04-28 12:15:00,115.47,115.5,114.78,114.92,15931.0,112.2669,112.296,111.596,111.7321,15931.0
2020-04-28 12:20:00,114.83,115.47,114.83,115.21,9101.0,111.6446,112.2669,111.6446,112.0141,9101.0
2020-04-28 12:25:00,115.28,115.44,115.14,115.34,4848.0,112.0821,112.2377,111.946,112.1405,4848.0
2020-04-28 12:30:00,115.39,116.0,115.28,116.0,17808.0,112.1891,112.7822,112.0821,112.7822,17808.0
2020-04-28 12:35:00,116.04,116.44,116.02,116.25,40143.0,112.8211,113.21,112.8016,113.0252,40143.0
2020-04-28 12:40:00,116.16,116.35,116.0,116.06,15631.0,112.9377,113.1225,112.7822,112.8405,15631.0
2020-04-28 12:45:00,116.0,116.31,115.85,116.24,20542.0,112.7822,113.0836,112.6363,113.0155,20542.0
2020-04-28 12:50:00,116.25,116.38,115.97,116.14,4716.0,113.0252,113.1516,112.753,112.9183,4716.0
2020-04-28 12:55:00,116.2,116.57,116.07,116.5,5985.0,112.9766,113.3364,112.8502,113.2683,5985.0
2020-04-28 13:00:00,116.5,116.77,116.46,116.71,5938.0,113.2683,113.5308,113.2294,113.4725,5938.0
2020-04-28 13:05:00,116.76,116.98,116.69,116.85,10823.0,113.5211,113.735,113.453,113.6086,10823.0
2020-04-28 13:10:00,116.81,117.09,116.59,116.59,18471.0,113.5697,113.8419,113.3558,113.3558,18471.0
2020-04-28 13:15:00,116.64,117.05,116.48,116.87,11163.0,113.4044,113.803,113.2489,113.628,11163.0
2020-04-28 13:20:00,116.93,116.94,116.71,116.88,2486.0,113.6864,113.6961,113.4725,113.6378,2486.0
2020-04-28 13:25:00,116.93,117.35,116.89,117.2,15095.0,113.6864,114.0947,113.6475,113.9489,15095.0
2020-04-28 13:30:00,117.13,117.23,116.21,116.32,24324.0,113.8808,113.978,112.9863,113.0933,24324.0
2020-04-28 13:35:00,116.27,116.57,116.21,116.52,4419.0,113.0447,113.3364,112.9863,113.2877,4419.0
2020-04-28 13:40:00,116.55,116.93,116.53,116.84,7970.0,113.3169,113.6864,113.2975,113.5989,7970.0
2020-04-28 13:45:00,116.77,117.25,116.77,117.25,4138.0,113.5308,113.9975,113.5308,113.9975,4138.0
2020-04-28 13:50:00,117.17,117.18,117.0,117.07,8229.0,113.9197,113.9294,113.7544,113.8225,8229.0
2020-04-28 13:55:00,117.11,117.2,116.85,116.91,9868.0,113.8614,113.9489,113.6086,113.6669,9868.0
2020-04-28 14:00:00,116.85,117.47,116.85,117.47,10623.0,113.6086,114.2114,113.6086,114.2114,10623.0
2020-04-28 14:05:00,117.47,117.6,117.38,117.6,7941.0,114.2114,114.3378,114.1239,114.3378,7941.0
2020-04-28 14:10:00,117.64,118.43,117.59,118.3,22578.0,114.3767,115.1448,114.3281,115.0184,22578.0
2020-04-28 14:15:00,118.25,118.79,118.19,118.56,16635.0,114.9698,115.4948,114.9114,115.2712,16635.0
2020-04-28 14:20:00,118.56,118.59,118.34,118.55,12645.0,115.2712,115.3003,115.0573,115.2614,12645.0
2020-04-28 14:25:00,118.56,118.6,117.71,118.0,17764.0,115.2712,115.31,114.4447,114.7267,17764.0
2020-04-28 14:30:00,118.0,118.1,117.87,118.01,5606.0,114.7267,114.8239,114.6003,114.7364,5606.0
2020-04-28 14:35:00,118.01,118.03,117.09,117.26,15832.0,114.7364,114.7559,113.8419,114.0072,15832.0
2020-04-28 14:40:00,117.31,117.43,116.78,116.78,15661.0,114.0558,114.1725,113.5405,113.5405,15661.0
2020-04-28 14:45:00,116.75,117.31,116.71,117.31,7640.0,113.5114,114.0558,113.4725,114.0558,7640.0
2020-04-28 14:50:00,117.17,117.31,116.63,116.78,5503.0,113.9197,114.0558,113.3947,113.5405,5503.0
2020-04-28 14:55:00,116.77,116.85,116.58,116.73,6254.0,113.5308,113.6086,113.3461,113.4919,6254.0
2020-04-28 15:00:00,116.78,117.08,116.53,116.54,14195.0,113.5405,113.8322,113.2975,113.3072,14195.0
2020-04-28 15:05:00,116.61,116.82,116.42,116.64,10755.0,113.3752,113.5794,113.1905,113.4044,10755.0
2020-04-28 15:10:00,116.6,116.88,116.51,116.81,7073.0,113.3655,113.6378,113.278,113.5697,7073.0
2020-04-28 15:15:00,116.71,116.93,116.69,116.84,9368.0,113.4725,113.6864,113.453,113.5989,9368.0
2020-04-28 15:20:00,116.87,117.32,116.09,116.5,18979.0,113.628,114.0656,112.8697,113.2683,18979.0
2020-04-28 15:25:00,116.76,117.02,116.76,116.91,10523.0,113.5211,113.7739,113.5211,113.6669,10523.0
2020-04-28 15:30:00,116.89,117.05,116.69,116.7,15057.0,113.6475,113.803,113.453,113.4627,15057.0
2020-04-28 15:35:00,116.63,116.73,116.32,116.61,15418.0,113.3947,113.4919,113.0933,113.3752,15418.0
2020-04-28 15:40:00,116.65,116.9,116.58,116.67,19037.0,113.4141,113.6572,113.3461,113.4336,19037.0
2020-04-28 15:45:00,116.66,116.73,116.39,116.39,28998.0,113.4239,113.4919,113.1613,113.1613,28998.0
2020-04-28 15:50:00,116.35,116.61,115.95,116.56,76705.0,113.1225,113.3752,112.7336,113.3266,76705.0
2020-04-28 15:55:00,116.51,116.81,116.5,116.71,107165.0,113.278,113.5697,113.2683,113.4725,107165.0
2020-04-29 09:30:00,121.11,121.56,120.03,120.06,56564.0,117.7504,118.1879,116.7004,116.7295,56564.0
2020-04-29 09:35:00,120.46,120.73,120.06,120.14,27859.0,117.1184,117.381,116.7295,116.8073,27859.0
2020-04-29 09:40:00,120.13,121.85,120.05,121.79,54025.0,116.7976,118.4699,116.7198,118.4116,54025.0
2020-04-29 09:45:00,121.9,122.66,121.56,122.58,27206.0,118.5185,119.2574,118.1879,119.1796,27206.0
2020-04-29 09:50:00,122.38,122.85,122.15,122.48,22299.0,118.9852,119.4421,118.7616,119.0824,22299.0
2020-04-29 09:55:00,122.67,122.86,122.15,122.29,28081.0,119.2671,119.4519,118.7616,118.8977,28081.0
2020-04-29 10:00:00,122.27,122.4,121.88,122.24,31568.0,118.8782,119.0046,118.4991,118.8491,31568.0
2020-04-29 10:05:00,122.3,122.3,121.52,121.52,61506.0,118.9074,118.9074,118.149,118.149,61506.0
2020-04-29 10:10:00,121.54,122.1,121.05,121.97,87911.0,118.1685,118.713,117.6921,118.5866,87911.0
2020-04-29 10:15:00,121.98,122.04,120.85,120.88,31473.0,118.5963,118.6546,117.4976,117.5268,31473.0
2020-04-29 10:20:00,120.88,121.9,120.86,121.9,42507.0,117.5268,118.5185,117.5074,118.5185,42507.0
2020-04-29 10:25:00,121.89,122.46,121.76,122.2,30877.0,118.5088,119.063,118.3824,118.8102,30877.0
2020-04-29 10:30:00,122.25,122.76,122.19,122.72,10907.0,118.8588,119.3546,118.8005,119.3158,10907.0
2020-04-29 10:35:00,122.84,123.63,122.84,123.44,14052.0,119.4324,120.2005,119.4324,120.0158,14052.0
2020-04-29 10:40:00,123.29,123.92,123.0,123.79,18963.0,119.8699,120.4825,119.588,120.3561,18963.0
2020-04-29 10:45:00,123.8,124.0,123.36,123.69,15826.0,120.3658,120.5602,119.938,120.2588,15826.0
2020-04-29 10:50:00,123.69,123.79,123.36,123.68,9422.0,120.2588,120.3561,119.938,120.2491,9422.0
2020-04-29 10:55:00,123.52,123.71,123.23,123.36,20236.0,120.0936,120.2783,119.8116,119.938,20236.0
2020-04-29 11:00:00,123.26,123.32,122.64,122.88,7685.0,119.8408,119.8991,119.238,119.4713,7685.0
2020-04-29 11:05:00,123.04,123.26,122.77,123.25,6545.0,119.6269,119.8408,119.3644,119.8311,6545.0
2020-04-29 11:10:00,123.23,123.58,123.17,123.25,13912.0,119.8116,120.1519,119.7533,119.8311,13912.0
2020-04-29 11:15:00,123.35,124.04,123.31,123.94,15415.0,119.9283,120.5991,119.8894,120.5019,15415.0
2020-04-29 11:20:00,124.02,124.43,124.0,124.29,10094.0,120.5797,120.9783,120.5602,120.8422,10094.0
2020-04-29 11:25:00,124.34,124.69,124.08,124.6,11665.0,120.8908,121.2311,120.638,121.1436,11665.0
2020-04-29 11:30:00,124.51,124.6,124.25,124.58,8213.0,121.0561,121.1436,120.8033,121.1242,8213.0
2020-04-29 11:35:00,124.64,124.64,124.25,124.34,2907.0,121.1825,121.1825,120.8033,120.8908,2907.0
2020-04-29 11:40:00,124.4,124.75,124.31,124.31,11900.0,120.9492,121.2894,120.8616,120.8616,11900.0
2020-04-29 11:45:00,124.2,124.56,124.16,124.31,9421.0,120.7547,121.1047,120.7158,120.8616,9421.0
2020-04-29 11:50:00,124.25,124.79,124.13,124.79,13906.0,120.8033,121.3283,120.6866,121.3283,13906.0
2020-04-29 11:55:00,124.79,124.88,124.49,124.68,12623.0,121.3283,121.4158,121.0367,121.2214,12623.0
2020-04-29 12:00:00,124.76,124.88,124.65,124.88,11081.0,121.2992,121.4158,121.1922,121.4158,11081.0
2020-04-29 12:05:00,124.86,125.0,124.66,124.83,24580.0,121.3964,121.5325,121.2019,121.3672,24580.0
2020-04-29 12:10:00,124.84,125.0,124.67,124.93,15101.0,121.3769,121.5325,121.2117,121.4645,15101.0
2020-04-29 12:15:00,124.82,124.96,124.12,124.18,17114.0,121.3575,121.4936,120.6769,120.7353,17114.0
2020-04-29 12:20:00,124.23,124.9,124.23,124.9,9784.0,120.7839,121.4353,120.7839,121.4353,9784.0
2020-04-29 12:25:00,124.73,124.89,124.52,124.83,7594.0,121.27,121.4256,121.0658,121.3672,7594.0
2020-04-29 12:30:00,124.71,124.77,124.02,124.23,20241.0,121.2506,121.3089,120.5797,120.7839,20241.0
2020-04-29 12:35:00,124.18,124.77,124.14,124.64,10301.0,120.7353,121.3089,120.6964,121.1825,10301.0
2020-04-29 12:40:00,124.69,124.97,124.64,124.97,15463.0,121.2311,121.5033,121.1825,121.5033,15463.0
2020-04-29 12:45:00,124.97,125.5,124.79,125.42,23471.0,121.5033,122.0186,121.3283,121.9409,23471.0
2020-04-29 12:50:00,125.42,125.58,125.27,125.48,12929.0,121.9409,122.0964,121.795,121.9992,12929.0
2020-04-29 12:55:00,125.39,125.67,125.13,125.34,11294.0,121.9117,122.1839,121.6589,121.8631,11294.0
2020-04-29 13:00:00,125.33,125.79,125.24,125.57,15840.0,121.8534,122.3006,121.7659,122.0867,15840.0
2020-04-29 13:05:00,125.52,125.9,125.48,125.9,9757.0,122.0381,122.4075,121.9992,122.4075,9757.0
2020-04-29 13:10:00,125.9,126.25,125.67,125.91,35905.0,122.4075,122.7478,122.1839,122.4173,35905.0
2020-04-29 13:15:00,125.84,125.87,125.39,125.43,10279.0,122.3492,122.3784,121.9117,121.9506,10279.0
2020-04-29 13:20:00,125.45,125.59,125.07,125.12,9076.0,121.97,122.1061,121.6006,121.6492,9076.0
2020-04-29 13:25:00,125.16,125.42,125.02,125.22,6326.0,121.6881,121.9409,121.552,121.7464,6326.0
2020-04-29 13:30:00,125.08,125.08,124.03,124.08,9535.0,121.6103,121.6103,120.5894,120.638,9535.0
2020-04-29 13:35:00,124.02,124.43,123.86,124.25,10553.0,120.5797,120.9783,120.4241,120.8033,10553.0
2020-04-29 13:40:00,124.29,125.11,124.28,124.54,10060.0,120.8422,121.6395,120.8325,121.0853,10060.0
2020-04-29 13:45:00,124.43,124.54,123.88,124.2,14458.0,120.9783,121.0853,120.4436,120.7547,14458.0
2020-04-29 13:50:00,124.27,124.38,123.83,123.89,9024.0,120.8228,120.9297,120.395,120.4533,9024.0
2020-04-29 13:55:00,123.81,123.98,123.62,123.63,8585.0,120.3755,120.5408,120.1908,120.2005,8585.0
2020-04-29 14:00:00,123.87,124.96,123.5,123.95,21575.0,120.4339,121.4936,120.0741,120.5116,21575.0
2020-04-29 14:05:00,124.04,124.04,123.57,123.59,10158.0,120.5991,120.5991,120.1422,120.1616,10158.0
2020-04-29 14:10:00,123.59,124.56,123.36,124.53,13535.0,120.1616,121.1047,119.938,121.0755,13535.0
2020-04-29 14:15:00,124.58,124.91,124.51,124.9,6665.0,121.1242,121.445,121.0561,121.4353,6665.0
2020-04-29 14:20:00,124.81,125.13,124.66,125.13,10870.0,121.3478,121.6589,121.2019,121.6589,10870.0
2020-04-29 14:25:00,125.07,125.27,124.9,124.95,11021.0,121.6006,121.795,121.4353,121.4839,11021.0
2020-04-29 14:30:00,124.95,125.67,124.77,125.52,20772.0,121.4839,122.1839,121.3089,122.0381,20772.0
2020-04-29 14:35:00,125.47,125.72,125.34,125.72,15777.0,121.9895,122.2325,121.8631,122.2325,15777.0
2020-04-29 14:40:00,125.79,125.95,125.58,125.86,5687.0,122.3006,122.4562,122.0964,122.3687,5687.0
2020-04-29 14:45:00,125.92,125.95,125.53,125.54,14555.0,122.427,122.4562,122.0478,122.0575,14555.0
2020-04-29 14:50:00,125.49,125.98,125.46,125.59,16501.0,122.0089,122.4853,121.9797,122.1061,16501.0
2020-04-29 14:55:00,125.5,126.04,125.4,125.92,14998.0,122.0186,122.5437,121.9214,122.427,14998.0
2020-04-29 15:00:00,125.92,126.16,125.8,126.15,20123.0,122.427,122.6603,122.3103,122.6506,20123.0
2020-04-29 15:05:00,126.13,126.14,125.74,125.98,25577.0,122.6312,122.6409,122.252,122.4853,25577.0
2020-04-29 15:10:00,125.93,126.41,125.92,126.31,19005.0,122.4367,122.9034,122.427,122.8062,19005.0
2020-04-29 15:15:00,126.31,126.38,125.46,125.81,19789.0,122.8062,122.8742,121.9797,122.32,19789.0
2020-04-29 15:20:00,125.81,126.48,125.81,126.46,21827.0,122.32,122.9715,122.32,122.952,21827.0
2020-04-29 15:25:00,126.41,126.78,126.36,126.77,16672.0,122.9034,123.2631,122.8548,123.2534,16672.0
2020-04-29 15:30:00,126.9,127.21,126.77,127.18,35313.0,123.3798,123.6812,123.2534,123.652,35313.0
2020-04-29 15:35:00,127.16,127.32,126.94,127.04,23376.0,123.6326,123.7882,123.4187,123.5159,23376.0
2020-04-29 15:40:00,127.05,127.12,126.81,127.1,23511.0,123.5256,123.5937,123.2923,123.5743,23511.0
2020-04-29 15:45:00,127.05,127.39,126.83,127.14,43438.0,123.5256,123.8562,123.3117,123.6131,43438.0
2020-04-29 15:50:00,127.2,127.2,126.55,127.02,65480.0,123.6715,123.6715,123.0395,123.4965,65480.0
2020-04-29 15:55:00,127.02,128.41,126.97,127.71,218153.0,123.4965,124.8479,123.4479,124.1673,218153.0
2020-04-30 09:30:00,126.22,127.05,120.5,126.42,59363.0,122.7187,123.5256,117.1573,122.9131,59363.0
2020-04-30 09:35:00,126.59,127.61,123.01,127.15,33468.0,123.0784,124.0701,119.5977,123.6229,33468.0
2020-04-30 09:40:00,126.58,129.64,126.46,128.5,37419.0,123.0687,126.0438,122.952,124.9354,37419.0
2020-04-30 09:45:00,128.2,128.33,125.37,125.86,50564.0,124.6437,124.7701,121.8922,122.3687,50564.0
2020-04-30 09:50:00,125.85,127.86,125.57,127.85,19869.0,122.3589,124.3132,122.0867,124.3034,19869.0
2020-04-30 09:55:00,127.79,129.85,126.89,129.11,31963.0,124.2451,126.248,123.3701,125.5285,31963.0
2020-04-30 10:00:00,129.72,130.99,129.21,129.46,24708.0,126.1216,127.3563,125.6257,125.8688,24708.0
2020-04-30 10:05:00,129.17,130.08,128.28,128.88,16232.0,125.5868,126.4716,124.7215,125.3049,16232.0
2020-04-30 10:10:00,128.69,130.24,128.66,129.8,11020.0,125.1201,126.6272,125.091,126.1994,11020.0
2020-04-30 10:15:00,129.49,129.81,128.13,128.79,22633.0,125.898,126.2091,124.5757,125.2174,22633.0
2020-04-30 10:20:00,128.56,128.56,127.17,127.24,19824.0,124.9938,124.9938,123.6423,123.7104,19824.0
2020-04-30 10:25:00,127.37,127.92,126.69,127.64,29366.0,123.8368,124.3715,123.1756,124.0993,29366.0
2020-04-30 10:30:00,127.65,128.66,127.19,128.66,18644.0,124.109,125.091,123.6618,125.091,18644.0
2020-04-30 10:35:00,128.5,129.34,128.15,128.27,30487.0,124.9354,125.7521,124.5951,124.7118,30487.0
2020-04-30 10:40:00,128.16,128.84,127.76,127.76,12146.0,124.6049,125.266,124.2159,124.2159,12146.0
2020-04-30 10:45:00,127.91,128.79,127.91,127.96,15060.0,124.3618,125.2174,124.3618,124.4104,15060.0
2020-04-30 10:50:00,127.93,128.43,127.69,128.1,10439.0,124.3812,124.8674,124.1479,124.5465,10439.0
2020-04-30 10:55:00,128.09,128.6,127.61,127.61,7835.0,124.5368,125.0326,124.0701,124.0701,7835.0
2020-04-30 11:00:00,127.74,128.17,126.75,126.87,21342.0,124.1965,124.6146,123.234,123.3506,21342.0
2020-04-30 11:05:00,126.88,127.09,125.15,126.77,47647.0,123.3604,123.5645,121.6783,123.2534,47647.0
2020-04-30 11:10:00,126.89,127.74,126.6,127.5,8761.0,123.3701,124.1965,123.0881,123.9632,8761.0
2020-04-30 11:15:00,127.72,127.94,127.1,127.43,11676.0,124.1771,124.391,123.5743,123.8951,11676.0
2020-04-30 11:20:00,127.13,127.56,126.12,126.2,11127.0,123.6034,124.0215,122.6214,122.6992,11127.0
2020-04-30 11:25:00,126.27,126.85,126.0,126.64,46317.0,122.7673,123.3312,122.5048,123.127,46317.0
2020-04-30 11:30:00,126.8,127.99,126.54,127.83,11660.0,123.2826,124.4396,123.0298,124.284,11660.0
2020-04-30 11:35:00,127.83,128.87,127.71,128.83,28219.0,124.284,125.2952,124.1673,125.2563,28219.0
2020-04-30 11:40:00,128.79,129.52,128.65,129.5,15576.0,125.2174,125.9271,125.0813,125.9077,15576.0
2020-04-30 11:45:00,129.29,129.32,127.89,128.33,29172.0,125.7035,125.7327,124.3423,124.7701,29172.0
2020-04-30 11:50:00,128.2,129.14,128.2,128.99,33312.0,124.6437,125.5577,124.6437,125.4118,33312.0
2020-04-30 11:55:00,128.99,129.85,128.93,129.41,21226.0,125.4118,126.248,125.3535,125.8202,21226.0
2020-04-30 12:00:00,129.33,129.52,127.67,128.14,115428.0,125.7424,125.9271,124.1284,124.5854,115428.0
2020-04-30 12:05:00,127.92,129.16,127.52,128.74,39492.0,124.3715,125.5771,123.9826,125.1688,39492.0
2020-04-30 12:10:00,128.55,128.8,128.2,128.53,27320.0,124.984,125.2271,124.6437,124.9646,27320.0
2020-04-30 12:15:00,128.45,129.21,128.45,128.88,64749.0,124.8868,125.6257,124.8868,125.3049,64749.0
2020-04-30 12:20:00,128.92,129.05,128.21,128.78,48995.0,125.3438,125.4702,124.6535,125.2077,48995.0
2020-04-30 12:25:00,128.85,129.1,128.59,129.08,38137.0,125.2757,125.5188,125.0229,125.4993,38137.0
2020-04-30 12:30:00,129.06,129.09,128.81,129.02,17794.0,125.4799,125.5091,125.2368,125.441,17794.0
2020-04-30 12:35:00,129.06,129.4,128.95,129.2,29659.0,125.4799,125.8105,125.3729,125.616,29659.0
2020-04-30 12:40:00,129.16,129.17,128.95,128.95,6419.0,125.5771,125.5868,125.3729,125.3729,6419.0
2020-04-30 12:45:00,129.12,129.25,128.72,129.21,9802.0,125.5382,125.6646,125.1493,125.6257,9802.0
2020-04-30 12:50:00,129.22,129.22,128.92,128.99,8595.0,125.6354,125.6354,125.3438,125.4118,8595.0
2020-04-30 12:55:00,129.14,129.24,128.44,128.44,31455.0,125.5577,125.6549,124.8771,124.8771,31455.0
2020-04-30 13:00:00,128.38,128.38,127.06,127.25,73301.0,124.8187,124.8187,123.5354,123.7201,73301.0
2020-04-30 13:05:00,127.25,127.87,126.78,127.73,23506.0,123.7201,124.3229,123.2631,124.1868,23506.0
2020-04-30 13:10:00,127.76,128.21,127.52,128.08,10169.0,124.2159,124.6535,123.9826,124.5271,10169.0
2020-04-30 13:15:00,128.22,128.34,127.94,128.31,11025.0,124.6632,124.7799,124.391,124.7507,11025.0
2020-04-30 13:20:00,128.34,128.63,127.79,127.81,17659.0,124.7799,125.0618,124.2451,124.2646,17659.0
2020-04-30 13:25:00,127.88,128.0,127.62,127.82,13305.0,124.3326,124.4493,124.0798,124.2743,13305.0
2020-04-30 13:30:00,127.82,127.96,127.65,127.66,8363.0,124.2743,124.4104,124.109,124.1187,8363.0
2020-04-30 13:35:00,127.62,128.56,127.61,128.56,13518.0,124.0798,124.9938,124.0701,124.9938,13518.0
2020-04-30 13:40:00,128.52,128.8,128.33,128.69,8858.0,124.9549,125.2271,124.7701,125.1201,8858.0
2020-04-30 13:45:00,128.66,128.86,128.52,128.77,9000.0,125.091,125.2854,124.9549,125.1979,9000.0
2020-04-30 13:50:00,128.69,129.41,128.66,129.22,17183.0,125.1201,125.8202,125.091,125.6354,17183.0
2020-04-30 13:55:00,129.21,129.45,129.14,129.37,7325.0,125.6257,125.8591,125.5577,125.7813,7325.0
2020-04-30 14:00:00,129.38,129.51,129.0,129.03,15841.0,125.791,125.9174,125.4215,125.4507,15841.0
2020-04-30 14:05:00,129.08,129.29,128.83,128.95,12389.0,125.4993,125.7035,125.2563,125.3729,12389.0
2020-04-30 14:10:00,128.99,129.09,128.66,128.81,9761.0,125.4118,125.5091,125.091,125.2368,9761.0
2020-04-30 14:15:00,128.8,128.9,128.44,128.5,10489.0,125.2271,125.3243,124.8771,124.9354,10489.0
2020-04-30 14:20:00,128.5,128.67,128.31,128.31,10506.0,124.9354,125.1007,124.7507,124.7507,10506.0
2020-04-30 14:25:00,128.36,128.84,128.32,128.6,14499.0,124.7993,125.266,124.7604,125.0326,14499.0
2020-04-30 14:30:00,128.66,129.15,128.5,128.61,9251.0,125.091,125.5674,124.9354,125.0424,9251.0
2020-04-30 14:35:00,128.83,128.83,128.37,128.58,9767.0,125.2563,125.2563,124.809,125.0132,9767.0
2020-04-30 14:40:00,128.52,128.65,128.27,128.51,8652.0,124.9549,125.0813,124.7118,124.9451,8652.0
2020-04-30 14:45:00,128.49,128.8,128.31,128.46,21916.0,124.9257,125.2271,124.7507,124.8965,21916.0
2020-04-30 14:50:00,128.45,128.5,128.27,128.42,26626.0,124.8868,124.9354,124.7118,124.8576,26626.0
2020-04-30 14:55:00,128.47,128.52,127.77,128.05,11332.0,124.9063,124.9549,124.2257,124.4979,11332.0
2020-04-30 15:00:00,128.1,128.12,127.79,127.81,7087.0,124.5465,124.566,124.2451,124.2646,7087.0
2020-04-30 15:05:00,127.76,128.49,127.74,128.32,13910.0,124.2159,124.9257,124.1965,124.7604,13910.0
2020-04-30 15:10:00,128.27,128.27,127.67,128.01,15283.0,124.7118,124.7118,124.1284,124.459,15283.0
2020-04-30 15:15:00,127.96,128.46,127.88,128.25,18598.0,124.4104,124.8965,124.3326,124.6924,18598.0
2020-04-30 15:20:00,128.27,128.51,128.12,128.38,17887.0,124.7118,124.9451,124.566,124.8187,17887.0
2020-04-30 15:25:00,128.38,129.64,128.31,129.3,41016.0,124.8187,126.0438,124.7507,125.7132,41016.0
2020-04-30 15:30:00,129.22,129.38,129.01,129.17,21043.0,125.6354,125.791,125.4313,125.5868,21043.0
2020-04-30 15:35:00,129.11,129.23,128.76,128.81,20212.0,125.5285,125.6452,125.1882,125.2368,20212.0
2020-04-30 15:40:00,128.84,129.28,128.69,129.21,32290.0,125.266,125.6938,125.1201,125.6257,32290.0
2020-04-30 15:45:00,129.23,129.46,129.14,129.19,37637.0,125.6452,125.8688,125.5577,125.6063,37637.0
2020-04-30 15:50:00,129.22,129.72,129.11,129.59,60910.0,125.6354,126.1216,125.5285,125.9952,60910.0
2020-04-30 15:55:00,129.56,129.76,128.98,128.98,135171.0,125.966,126.1605,125.4021,125.4021,135171.0
2020-05-01 09:30:00,125.93,125.93,123.28,125.18,73019.0,122.4367,122.4367,119.8602,121.7075,73019.0
2020-05-01 09:35:00,125.44,125.44,124.04,124.81,32391.0,121.9603,121.9603,120.5991,121.3478,32391.0
2020-05-01 09:40:00,124.73,124.93,124.25,124.5,39587.0,121.27,121.4645,120.8033,121.0464,39587.0
2020-05-01 09:45:00,124.43,124.65,123.42,123.57,38466.0,120.9783,121.1922,119.9963,120.1422,38466.0
2020-05-01 09:50:00,123.45,123.5,122.31,122.65,33608.0,120.0255,120.0741,118.9171,119.2477,33608.0
2020-05-01 09:55:00,122.66,123.01,122.29,122.49,25883.0,119.2574,119.5977,118.8977,119.0921,25883.0
2020-05-01 10:00:00,122.55,123.26,122.31,122.55,44609.0,119.1505,119.8408,118.9171,119.1505,44609.0
2020-05-01 10:05:00,122.63,122.81,122.05,122.34,44070.0,119.2283,119.4033,118.6643,118.9463,44070.0
2020-05-01 10:10:00,122.23,122.33,121.48,121.79,36107.0,118.8393,118.9366,118.1102,118.4116,36107.0
2020-05-01 10:15:00,121.83,121.83,121.04,121.5,20350.0,118.4504,118.4504,117.6824,118.1296,20350.0
2020-05-01 10:20:00,121.63,121.82,120.8,120.99,42147.0,118.256,118.4407,117.449,117.6337,42147.0
2020-05-01 10:25:00,121.05,121.27,120.54,120.92,13348.0,117.6921,117.906,117.1962,117.5657,13348.0
2020-05-01 10:30:00,121.01,121.16,120.41,121.07,17425.0,117.6532,117.799,117.0698,117.7115,17425.0
2020-05-01 10:35:00,121.12,121.71,121.0,121.27,17861.0,117.7601,118.3338,117.6435,117.906,17861.0
2020-05-01 10:40:00,121.29,121.41,121.16,121.2,6708.0,117.9254,118.0421,117.799,117.8379,6708.0
2020-05-01 10:45:00,121.18,121.39,120.91,121.36,14623.0,117.8185,118.0226,117.556,117.9935,14623.0
2020-05-01 10:50:00,121.18,121.61,121.13,121.44,45205.0,117.8185,118.2365,117.7699,118.0713,45205.0
2020-05-01 10:55:00,121.49,121.88,121.41,121.88,23064.0,118.1199,118.4991,118.0421,118.4991,23064.0
2020-05-01 11:00:00,121.82,122.07,121.65,121.75,42029.0,118.4407,118.6838,118.2754,118.3727,42029.0
2020-05-01 11:05:00,121.74,122.07,121.68,122.03,29751.0,118.3629,118.6838,118.3046,118.6449,29751.0
2020-05-01 11:10:00,122.06,122.09,121.21,121.85,18745.0,118.6741,118.7032,117.8476,118.4699,18745.0
2020-05-01 11:15:00,121.79,122.19,121.44,121.44,11069.0,118.4116,118.8005,118.0713,118.0713,11069.0
2020-05-01 11:20:00,121.47,121.47,120.59,120.66,11629.0,118.1004,118.1004,117.2448,117.3129,11629.0
2020-05-01 11:25:00,120.67,120.84,120.51,120.61,8556.0,117.3226,117.4879,117.1671,117.2643,8556.0
2020-05-01 11:30:00,120.54,120.57,120.29,120.32,11352.0,117.1962,117.2254,116.9532,116.9823,11352.0
2020-05-01 11:35:00,120.59,120.75,120.34,120.74,7401.0,117.2448,117.4004,117.0018,117.3907,7401.0
2020-05-01 11:40:00,120.69,120.69,119.86,119.89,16170.0,117.3421,117.3421,116.5351,116.5643,16170.0
2020-05-01 11:45:00,119.84,119.92,119.06,119.08,23751.0,116.5156,116.5934,115.7573,115.7767,23751.0
2020-05-01 11:50:00,119.08,119.19,118.75,119.07,22759.0,115.7767,115.8837,115.4559,115.767,22759.0
2020-05-01 11:55:00,119.06,119.53,119.04,119.33,35366.0,115.7573,116.2142,115.7378,116.0198,35366.0
2020-05-01 12:00:00,119.23,119.26,118.69,119.13,33524.0,115.9226,115.9517,115.3975,115.8253,33524.0
2020-05-01 12:05:00,119.1,119.6,119.08,119.6,41032.0,115.7962,116.2823,115.7767,116.2823,41032.0
2020-05-01 12:10:00,119.74,120.55,119.74,120.33,47450.0,116.4184,117.206,116.4184,116.9921,47450.0
2020-05-01 12:15:00,120.33,120.34,119.95,120.1,11935.0,116.9921,117.0018,116.6226,116.7684,11935.0
2020-05-01 12:20:00,120.08,120.21,119.88,120.09,8625.0,116.749,116.8754,116.5545,116.7587,8625.0
2020-05-01 12:25:00,120.11,120.37,120.01,120.25,8100.0,116.7782,117.0309,116.6809,116.9143,8100.0
2020-05-01 12:30:00,120.22,120.26,119.69,119.83,21068.0,116.8851,116.924,116.3698,116.5059,21068.0
2020-05-01 12:35:00,119.93,119.93,119.29,119.37,8503.0,116.6031,116.6031,115.9809,116.0587,8503.0
2020-05-01 12:40:00,119.37,119.65,119.31,119.44,16784.0,116.0587,116.3309,116.0003,116.1267,16784.0
2020-05-01 12:45:00,119.54,119.94,119.4,119.4,13273.0,116.224,116.6129,116.0879,116.0879,13273.0
2020-05-01 12:50:00,119.5,119.87,119.42,119.73,9884.0,116.1851,116.5448,116.1073,116.4087,9884.0
2020-05-01 12:55:00,119.7,119.83,119.12,119.12,14872.0,116.3795,116.5059,115.8156,115.8156,14872.0
2020-05-01 13:00:00,119.25,119.91,119.24,119.69,2635.0,115.942,116.5837,115.9323,116.3698,2635.0
2020-05-01 13:05:00,119.68,119.71,119.25,119.38,10801.0,116.3601,116.3893,115.942,116.0684,10801.0
2020-05-01 13:10:00,119.37,119.64,119.31,119.36,4613.0,116.0587,116.3212,116.0003,116.049,4613.0
2020-05-01 13:15:00,119.25,119.33,119.0,119.28,5449.0,115.942,116.0198,115.6989,115.9712,5449.0
2020-05-01 13:20:00,119.27,119.52,119.15,119.33,8216.0,115.9615,116.2045,115.8448,116.0198,8216.0
2020-05-01 13:25:00,119.44,119.8,119.44,119.67,5692.0,116.1267,116.4768,116.1267,116.3504,5692.0
2020-05-01 13:30:00,119.73,119.74,119.28,119.29,8501.0,116.4087,116.4184,115.9712,115.9809,8501.0
2020-05-01 13:35:00,119.22,119.22,118.63,118.69,7150.0,115.9128,115.9128,115.3392,115.3975,7150.0
2020-05-01 13:40:00,118.6,118.79,118.35,118.49,7114.0,115.31,115.4948,115.067,115.2031,7114.0
2020-05-01 13:45:00,118.57,118.8,118.52,118.8,4339.0,115.2809,115.5045,115.2323,115.5045,4339.0
2020-05-01 13:50:00,118.78,118.9,118.47,118.54,7448.0,115.4851,115.6017,115.1837,115.2517,7448.0
2020-05-01 13:55:00,118.45,118.73,118.45,118.54,6729.0,115.1642,115.4364,115.1642,115.2517,6729.0
2020-05-01 14:00:00,118.6,118.89,118.44,118.82,5674.0,115.31,115.592,115.1545,115.5239,5674.0
2020-05-01 14:05:00,118.89,119.17,118.82,118.97,6700.0,115.592,115.8642,115.5239,115.6698,6700.0
2020-05-01 14:10:00,119.0,119.02,118.75,118.77,7280.0,115.6989,115.7184,115.4559,115.4753,7280.0
2020-05-01 14:15:00,118.73,119.04,118.73,118.96,7389.0,115.4364,115.7378,115.4364,115.6601,7389.0
2020-05-01 14:20:00,119.0,119.24,119.0,119.23,10006.0,115.6989,115.9323,115.6989,115.9226,10006.0
2020-05-01 14:25:00,119.22,119.33,119.18,119.24,8945.0,115.9128,116.0198,115.874,115.9323,8945.0
2020-05-01 14:30:00,119.18,119.28,119.07,119.07,4096.0,115.874,115.9712,115.767,115.767,4096.0
2020-05-01 14:35:00,119.11,119.35,118.92,119.35,15714.0,115.8059,116.0392,115.6212,116.0392,15714.0
2020-05-01 14:40:00,119.32,119.59,119.32,119.47,7233.0,116.0101,116.2726,116.0101,116.1559,7233.0
2020-05-01 14:45:00,119.52,119.53,119.39,119.43,5414.0,116.2045,116.2142,116.0781,116.117,5414.0
2020-05-01 14:50:00,119.45,119.45,119.15,119.3,9347.0,116.1365,116.1365,115.8448,115.9906,9347.0
2020-05-01 14:55:00,119.28,119.37,119.12,119.19,7849.0,115.9712,116.0587,115.8156,115.8837,7849.0
2020-05-01 15:00:00,119.24,119.35,119.08,119.13,10232.0,115.9323,116.0392,115.7767,115.8253,10232.0
2020-05-01 15:05:00,119.17,119.33,119.12,119.15,12057.0,115.8642,116.0198,115.8156,115.8448,12057.0
2020-05-01 15:10:00,119.11,119.45,119.11,119.36,8072.0,115.8059,116.1365,115.8059,116.049,8072.0
2020-05-01 15:15:00,119.35,119.42,119.29,119.36,5761.0,116.0392,116.1073,115.9809,116.049,5761.0
2020-05-01 15:20:00,119.35,119.49,119.3,119.4,13728.0,116.0392,116.1754,115.9906,116.0879,13728.0
2020-05-01 15:25:00,119.39,119.39,118.92,119.09,16178.0,116.0781,116.0781,115.6212,115.7865,16178.0
2020-05-01 15:30:00,119.12,119.21,118.71,118.73,21651.0,115.8156,115.9031,115.417,115.4364,21651.0
2020-05-01 15:35:00,118.8,118.94,118.62,118.89,18374.0,115.5045,115.6406,115.3295,115.592,18374.0
2020-05-01 15:40:00,118.89,119.01,118.54,118.84,20892.0,115.592,115.7087,115.2517,115.5434,20892.0
2020-05-01 15:45:00,118.83,119.04,118.5,118.86,23174.0,115.5337,115.7378,115.2128,115.5628,23174.0
2020-05-01 15:50:00,118.8,119.04,118.6,118.86,26605.0,115.5045,115.7378,115.31,115.5628,26605.0
2020-05-01 15:55:00,118.87,119.4,118.87,119.11,71470.0,115.5726,116.0879,115.5726,115.8059,71470.0
2020-05-04 09:30:00,116.14,117.05,113.59,113.94,55823.0,112.9183,113.803,110.439,110.7793,55823.0
2020-05-04 09:35:00,113.72,113.72,112.01,112.86,60412.0,110.5654,110.5654,108.9029,109.7293,60412.0
2020-05-04 09:40:00,112.74,113.85,112.54,113.85,45918.0,109.6126,110.6918,109.4181,110.6918,45918.0
2020-05-04 09:45:00,113.77,114.5,113.61,114.17,50505.0,110.614,111.3238,110.4585,111.0029,50505.0
2020-05-04 09:50:00,113.96,114.54,113.68,114.18,35054.0,110.7988,111.3627,110.5265,111.0127,35054.0
2020-05-04 09:55:00,114.26,114.87,114.07,114.51,17305.0,111.0904,111.6835,110.9057,111.3335,17305.0
2020-05-04 10:00:00,114.53,114.95,114.12,114.69,14712.0,111.3529,111.7613,110.9543,111.5085,14712.0
2020-05-04 10:05:00,114.83,115.89,114.83,115.63,27603.0,111.6446,112.6752,111.6446,112.4224,27603.0
2020-05-04 10:10:00,115.61,116.39,115.61,116.3,11161.0,112.403,113.1613,112.403,113.0738,11161.0
2020-05-04 10:15:00,116.7,117.61,116.37,117.25,11408.0,113.4627,114.3475,113.1419,113.9975,11408.0
2020-05-04 10:20:00,117.17,117.29,116.19,116.38,11741.0,113.9197,114.0364,112.9669,113.1516,11741.0
2020-05-04 10:25:00,116.31,116.66,116.01,116.1,8251.0,113.0836,113.4239,112.7919,112.8794,8251.0
2020-05-04 10:30:00,116.15,116.15,115.02,115.2,12067.0,112.928,112.928,111.8294,112.0044,12067.0
2020-05-04 10:35:00,115.34,115.55,115.0,115.44,18626.0,112.1405,112.3447,111.8099,112.2377,18626.0
2020-05-04 10:40:00,115.47,116.29,115.36,116.1,12571.0,112.2669,113.0641,112.1599,112.8794,12571.0
2020-05-04 10:45:00,116.24,116.5,115.57,116.39,5273.0,113.0155,113.2683,112.3641,113.1613,5273.0
2020-05-04 10:50:00,116.32,116.35,115.81,116.13,7206.0,113.0933,113.1225,112.5974,112.9086,7206.0
2020-05-04 10:55:00,116.13,116.13,115.38,115.58,11178.0,112.9086,112.9086,112.1794,112.3738,11178.0
2020-05-04 11:00:00,115.39,115.45,114.57,114.73,22883.0,112.1891,112.2474,111.3918,111.5474,22883.0
2020-05-04 11:05:00,114.65,115.56,114.57,115.41,9702.0,111.4696,112.3544,111.3918,112.2085,9702.0
2020-05-04 11:10:00,115.48,115.82,115.39,115.62,8031.0,112.2766,112.6072,112.1891,112.4127,8031.0
2020-05-04 11:15:00,115.65,115.9,115.39,115.74,8972.0,112.4419,112.6849,112.1891,112.5294,8972.0
2020-05-04 11:20:00,115.67,115.88,115.44,115.63,4684.0,112.4613,112.6655,112.2377,112.4224,4684.0
2020-05-04 11:25:00,115.66,115.66,115.22,115.3,3517.0,112.4516,112.4516,112.0238,112.1016,3517.0
2020-05-04 11:30:00,115.33,115.48,115.25,115.36,7611.0,112.1308,112.2766,112.053,112.1599,7611.0
2020-05-04 11:35:00,115.39,115.65,115.39,115.57,10042.0,112.1891,112.4419,112.1891,112.3641,10042.0
2020-05-04 11:40:00,115.72,115.8,115.58,115.61,4133.0,112.5099,112.5877,112.3738,112.403,4133.0
2020-05-04 11:45:00,115.61,115.73,115.37,115.67,8492.0,112.403,112.5197,112.1696,112.4613,8492.0
2020-05-04 11:50:00,115.7,116.04,115.66,115.91,8711.0,112.4905,112.8211,112.4516,112.6947,8711.0
2020-05-04 11:55:00,115.89,115.94,115.36,115.36,4361.0,112.6752,112.7238,112.1599,112.1599,4361.0
2020-05-04 12:00:00,115.39,115.69,115.39,115.67,4589.0,112.1891,112.4808,112.1891,112.4613,4589.0
2020-05-04 12:05:00,115.62,115.62,115.31,115.53,7874.0,112.4127,112.4127,112.1113,112.3252,7874.0
2020-05-04 12:10:00,115.48,115.68,115.27,115.27,5450.0,112.2766,112.471,112.0724,112.0724,5450.0
2020-05-04 12:15:00,115.23,115.28,114.98,114.98,17054.0,112.0335,112.0821,111.7905,111.7905,17054.0
2020-05-04 12:20:00,114.96,115.66,114.94,115.65,7877.0,111.771,112.4516,111.7516,112.4419,7877.0
2020-05-04 12:25:00,115.69,116.06,115.67,116.06,9180.0,112.4808,112.8405,112.4613,112.8405,9180.0
2020-05-04 12:30:00,116.06,116.49,116.03,116.2,8195.0,112.8405,113.2586,112.8113,112.9766,8195.0
2020-05-04 12:35:00,116.17,116.37,116.01,116.11,8833.0,112.9475,113.1419,112.7919,112.8891,8833.0
2020-05-04 12:40:00,116.15,116.47,116.03,116.46,5765.0,112.928,113.2391,112.8113,113.2294,5765.0
2020-05-04 12:45:00,116.42,116.59,116.17,116.17,4977.0,113.1905,113.3558,112.9475,112.9475,4977.0
2020-05-04 12:50:00,116.21,116.37,116.2,116.28,3222.0,112.9863,113.1419,112.9766,113.0544,3222.0
2020-05-04 12:55:00,116.2,116.73,116.16,116.73,4029.0,112.9766,113.4919,112.9377,113.4919,4029.0
2020-05-04 13:00:00,116.83,116.88,116.67,116.83,8718.0,113.5891,113.6378,113.4336,113.5891,8718.0
2020-05-04 13:05:00,116.79,116.84,116.56,116.79,5673.0,113.5503,113.5989,113.3266,113.5503,5673.0
2020-05-04 13:10:00,116.72,116.72,116.43,116.67,7453.0,113.4822,113.4822,113.2002,113.4336,7453.0
2020-05-04 13:15:00,116.75,116.75,116.0,116.0,9824.0,113.5114,113.5114,112.7822,112.7822,9824.0
2020-05-04 13:20:00,116.06,116.06,115.45,115.45,14006.0,112.8405,112.8405,112.2474,112.2474,14006.0
2020-05-04 13:25:00,115.46,115.76,115.46,115.69,4321.0,112.2571,112.5488,112.2571,112.4808,4321.0
2020-05-04 13:30:00,115.71,115.84,115.43,115.45,7006.0,112.5002,112.6266,112.228,112.2474,7006.0
2020-05-04 13:35:00,115.4,115.45,115.14,115.15,12018.0,112.1988,112.2474,111.946,111.9557,12018.0
2020-05-04 13:40:00,115.23,115.27,115.06,115.2,5084.0,112.0335,112.0724,111.8682,112.0044,5084.0
2020-05-04 13:45:00,115.16,115.67,115.15,115.61,6137.0,111.9655,112.4613,111.9557,112.403,6137.0
2020-05-04 13:50:00,115.61,116.03,115.55,115.96,7542.0,112.403,112.8113,112.3447,112.7433,7542.0
2020-05-04 13:55:00,115.93,116.22,115.9,115.99,8638.0,112.7141,112.9961,112.6849,112.7724,8638.0
2020-05-04 14:00:00,115.96,116.03,115.31,115.57,15110.0,112.7433,112.8113,112.1113,112.3641,15110.0
2020-05-04 14:05:00,115.57,115.62,115.28,115.28,5765.0,112.3641,112.4127,112.0821,112.0821,5765.0
2020-05-04 14:10:00,115.34,115.84,115.34,115.62,4708.0,112.1405,112.6266,112.1405,112.4127,4708.0
2020-05-04 14:15:00,115.59,116.05,115.56,116.0,5277.0,112.3835,112.8308,112.3544,112.7822,5277.0
2020-05-04 14:20:00,115.98,116.13,115.83,116.11,5881.0,112.7627,112.9086,112.6169,112.8891,5881.0
2020-05-04 14:25:00,116.11,116.15,115.93,115.98,9050.0,112.8891,112.928,112.7141,112.7627,9050.0
2020-05-04 14:30:00,115.99,116.17,115.74,115.74,6622.0,112.7724,112.9475,112.5294,112.5294,6622.0
2020-05-04 14:35:00,115.6,115.6,115.29,115.29,4180.0,112.3933,112.3933,112.0919,112.0919,4180.0
2020-05-04 14:40:00,115.31,115.38,115.11,115.26,5516.0,112.1113,112.1794,111.9169,112.0627,5516.0
2020-05-04 14:45:00,115.17,115.71,115.1,115.71,6383.0,111.9752,112.5002,111.9071,112.5002,6383.0
2020-05-04 14:50:00,115.79,115.98,115.56,115.56,5113.0,112.578,112.7627,112.3544,112.3544,5113.0
2020-05-04 14:55:00,115.62,115.94,115.46,115.92,7603.0,112.4127,112.7238,112.2571,112.7044,7603.0
2020-05-04 15:00:00,115.83,115.96,115.77,115.96,2208.0,112.6169,112.7433,112.5585,112.7433,2208.0
2020-05-04 15:05:00,115.93,115.99,115.77,115.87,3509.0,112.7141,112.7724,112.5585,112.6558,3509.0
2020-05-04 15:10:00,115.9,116.16,115.9,115.98,4881.0,112.6849,112.9377,112.6849,112.7627,4881.0
2020-05-04 15:15:00,115.94,116.16,115.93,116.06,3588.0,112.7238,112.9377,112.7141,112.8405,3588.0
2020-05-04 15:20:00,116.04,116.15,115.88,115.93,6342.0,112.8211,112.928,112.6655,112.7141,6342.0
2020-05-04 15:25:00,115.9,116.13,115.68,116.0,7483.0,112.6849,112.9086,112.471,112.7822,7483.0
2020-05-04 15:30:00,116.03,116.61,116.01,116.59,13267.0,112.8113,113.3752,112.7919,113.3558,13267.0
2020-05-04 15:35:00,116.52,116.65,116.35,116.48,7393.0,113.2877,113.4141,113.1225,113.2489,7393.0
2020-05-04 15:40:00,116.49,116.82,116.48,116.64,11173.0,113.2586,113.5794,113.2489,113.4044,11173.0
2020-05-04 15:45:00,116.66,116.83,116.42,116.59,12260.0,113.4239,113.5891,113.1905,113.3558,12260.0
2020-05-04 15:50:00,116.5,116.92,116.33,116.86,23361.0,113.2683,113.6766,113.103,113.6183,23361.0
2020-05-04 15:55:00,116.79,117.0,116.69,116.88,49840.0,113.5503,113.7544,113.453,113.6378,49840.0
2020-05-05 09:30:00,119.41,120.37,118.59,119.76,21928.0,116.0976,117.0309,115.3003,116.4379,21928.0
2020-05-05 09:35:00,119.76,120.62,119.52,120.19,27169.0,116.4379,117.274,116.2045,116.8559,27169.0
2020-05-05 09:40:00,119.84,120.32,119.49,120.11,20106.0,116.5156,116.9823,116.1754,116.7782,20106.0
2020-05-05 09:45:00,120.03,120.48,119.75,120.38,11639.0,116.7004,117.1379,116.4281,117.0407,11639.0
2020-05-05 09:50:00,120.49,121.19,120.49,120.7,6055.0,117.1476,117.8282,117.1476,117.3518,6055.0
2020-05-05 09:55:00,120.66,121.49,120.62,121.34,10134.0,117.3129,118.1199,117.274,117.974,10134.0
2020-05-05 10:00:00,121.4,122.35,121.17,122.09,29908.0,118.0324,118.956,117.8088,118.7032,29908.0
2020-05-05 10:05:00,122.07,122.34,121.53,122.15,13092.0,118.6838,118.9463,118.1588,118.7616,13092.0
2020-05-05 10:10:00,122.02,122.27,121.42,121.48,6724.0,118.6352,118.8782,118.0518,118.1102,6724.0
2020-05-05 10:15:00,121.6,121.82,120.76,120.88,12449.0,118.2268,118.4407,117.4101,117.5268,12449.0
2020-05-05 10:20:00,120.94,121.1,120.21,120.45,22842.0,117.5851,117.7407,116.8754,117.1087,22842.0
2020-05-05 10:25:00,120.45,120.45,119.47,119.64,11169.0,117.1087,117.1087,116.1559,116.3212,11169.0
2020-05-05 10:30:00,119.67,119.89,119.28,119.4,5427.0,116.3504,116.5643,115.9712,116.0879,5427.0
2020-05-05 10:35:00,119.43,119.74,119.25,119.47,14078.0,116.117,116.4184,115.942,116.1559,14078.0
2020-05-05 10:40:00,119.47,119.62,118.71,118.71,9549.0,116.1559,116.3017,115.417,115.417,9549.0
2020-05-05 10:45:00,118.66,118.82,118.01,118.01,7537.0,115.3684,115.5239,114.7364,114.7364,7537.0
2020-05-05 10:50:00,118.22,118.35,117.96,118.31,8369.0,114.9406,115.067,114.6878,115.0281,8369.0
2020-05-05 10:55:00,118.4,118.5,118.09,118.19,4131.0,115.1156,115.2128,114.8142,114.9114,4131.0
2020-05-05 11:00:00,118.46,119.16,118.45,119.16,10860.0,115.1739,115.8545,115.1642,115.8545,10860.0
2020-05-05 11:05:00,119.04,119.57,119.04,119.44,5325.0,115.7378,116.2531,115.7378,116.1267,5325.0
2020-05-05 11:10:00,119.35,119.42,118.72,118.73,8232.0,116.0392,116.1073,115.4267,115.4364,8232.0
2020-05-05 11:15:00,118.75,118.75,118.07,118.1,6691.0,115.4559,115.4559,114.7947,114.8239,6691.0
2020-05-05 11:20:00,118.25,119.41,118.19,119.23,22847.0,114.9698,116.0976,114.9114,115.9226,22847.0
2020-05-05 11:25:00,119.03,119.61,118.84,119.61,6697.0,115.7281,116.292,115.5434,116.292,6697.0
2020-05-05 11:30:00,119.65,119.88,119.58,119.88,4284.0,116.3309,116.5545,116.2629,116.5545,4284.0
2020-05-05 11:35:00,119.95,119.95,119.5,119.66,7218.0,116.6226,116.6226,116.1851,116.3406,7218.0
2020-05-05 11:40:00,119.72,119.93,119.56,119.67,2867.0,116.399,116.6031,116.2434,116.3504,2867.0
2020-05-05 11:45:00,119.77,119.96,119.63,119.71,2145.0,116.4476,116.6323,116.3115,116.3893,2145.0
2020-05-05 11:50:00,119.63,119.63,119.37,119.38,2451.0,116.3115,116.3115,116.0587,116.0684,2451.0
2020-05-05 11:55:00,119.4,119.46,119.05,119.05,6701.0,116.0879,116.1462,115.7476,115.7476,6701.0
2020-05-05 12:00:00,119.13,119.49,119.02,119.49,10010.0,115.8253,116.1754,115.7184,116.1754,10010.0
2020-05-05 12:05:00,119.57,119.74,119.43,119.53,2187.0,116.2531,116.4184,116.117,116.2142,2187.0
2020-05-05 12:10:00,119.47,119.59,119.41,119.51,3733.0,116.1559,116.2726,116.0976,116.1948,3733.0
2020-05-05 12:15:00,119.5,119.57,119.35,119.47,4967.0,116.1851,116.2531,116.0392,116.1559,4967.0
2020-05-05 12:20:00,119.43,119.56,119.39,119.48,3172.0,116.117,116.2434,116.0781,116.1656,3172.0
2020-05-05 12:25:00,119.6,119.72,119.44,119.51,8566.0,116.2823,116.399,116.1267,116.1948,8566.0
2020-05-05 12:30:00,119.56,119.68,119.17,119.31,7208.0,116.2434,116.3601,115.8642,116.0003,7208.0
2020-05-05 12:35:00,119.18,119.22,118.77,118.8,6132.0,115.874,115.9128,115.4753,115.5045,6132.0
2020-05-05 12:40:00,118.78,118.78,118.57,118.58,3881.0,115.4851,115.4851,115.2809,115.2906,3881.0
2020-05-05 12:45:00,118.6,118.73,118.52,118.56,4485.0,115.31,115.4364,115.2323,115.2712,4485.0
2020-05-05 12:50:00,118.6,118.6,118.29,118.4,3867.0,115.31,115.31,115.0086,115.1156,3867.0
2020-05-05 12:55:00,118.31,118.34,118.1,118.34,9517.0,115.0281,115.0573,114.8239,115.0573,9517.0
2020-05-05 13:00:00,118.26,118.46,118.04,118.04,7795.0,114.9795,115.1739,114.7656,114.7656,7795.0
2020-05-05 13:05:00,118.12,118.12,117.76,117.8,14673.0,114.8434,114.8434,114.4933,114.5322,14673.0
2020-05-05 13:10:00,117.77,117.85,117.37,117.46,10444.0,114.5031,114.5808,114.1142,114.2017,10444.0
2020-05-05 13:15:00,117.51,117.52,117.34,117.34,5189.0,114.2503,114.26,114.085,114.085,5189.0
2020-05-05 13:20:00,117.37,117.42,116.92,116.96,7011.0,114.1142,114.1628,113.6766,113.7155,7011.0
2020-05-05 13:25:00,117.0,117.42,116.98,117.4,12015.0,113.7544,114.1628,113.735,114.1433,12015.0
2020-05-05 13:30:00,117.38,117.44,117.15,117.28,8455.0,114.1239,114.1822,113.9003,114.0267,8455.0
2020-05-05 13:35:00,117.32,117.64,117.32,117.43,17133.0,114.0656,114.3767,114.0656,114.1725,17133.0
2020-05-05 13:40:00,117.45,117.45,117.08,117.18,5726.0,114.1919,114.1919,113.8322,113.9294,5726.0
2020-05-05 13:45:00,117.06,117.22,116.97,117.16,13122.0,113.8128,113.9683,113.7253,113.91,13122.0
2020-05-05 13:50:00,117.18,117.37,117.03,117.36,9118.0,113.9294,114.1142,113.7836,114.1044,9118.0
2020-05-05 13:55:00,117.38,117.4,116.98,117.04,6328.0,114.1239,114.1433,113.735,113.7933,6328.0
2020-05-05 14:00:00,117.03,117.21,117.03,117.18,1706.0,113.7836,113.9586,113.7836,113.9294,1706.0
2020-05-05 14:05:00,117.16,117.4,117.14,117.26,6480.0,113.91,114.1433,113.8905,114.0072,6480.0
2020-05-05 14:10:00,117.21,117.54,117.11,117.54,7371.0,113.9586,114.2794,113.8614,114.2794,7371.0
2020-05-05 14:15:00,117.47,117.47,117.12,117.16,3000.0,114.2114,114.2114,113.8711,113.91,3000.0
2020-05-05 14:20:00,117.18,117.19,116.62,116.63,7406.0,113.9294,113.9392,113.385,113.3947,7406.0
2020-05-05 14:25:00,116.7,116.77,116.5,116.5,6642.0,113.4627,113.5308,113.2683,113.2683,6642.0
2020-05-05 14:30:00,116.5,116.58,116.06,116.07,8962.0,113.2683,113.3461,112.8405,112.8502,8962.0
2020-05-05 14:35:00,116.18,116.5,116.0,116.01,11884.0,112.9572,113.2683,112.7822,112.7919,11884.0
2020-05-05 14:40:00,116.04,116.41,115.85,116.31,6000.0,112.8211,113.1808,112.6363,113.0836,6000.0
2020-05-05 14:45:00,116.3,116.6,116.26,116.6,8024.0,113.0738,113.3655,113.035,113.3655,8024.0
2020-05-05 14:50:00,116.72,116.85,116.65,116.65,5216.0,113.4822,113.6086,113.4141,113.4141,5216.0
2020-05-05 14:55:00,116.65,116.67,116.33,116.44,11835.0,113.4141,113.4336,113.103,113.21,11835.0
2020-05-05 15:00:00,116.4,116.4,116.11,116.21,5800.0,113.1711,113.1711,112.8891,112.9863,5800.0
2020-05-05 15:05:00,116.26,116.26,116.02,116.11,4483.0,113.035,113.035,112.8016,112.8891,4483.0
2020-05-05 15:10:00,116.16,116.21,115.96,115.96,8677.0,112.9377,112.9863,112.7433,112.7433,8677.0
2020-05-05 15:15:00,115.99,115.99,115.22,115.22,19879.0,112.7724,112.7724,112.0238,112.0238,19879.0
2020-05-05 15:20:00,115.24,115.3,114.66,115.1,26374.0,112.0433,112.1016,111.4793,111.9071,26374.0
2020-05-05 15:25:00,115.0,115.11,114.55,114.62,14380.0,111.8099,111.9169,111.3724,111.4404,14380.0
2020-05-05 15:30:00,114.56,114.64,114.31,114.5,22551.0,111.3821,111.4599,111.139,111.3238,22551.0
2020-05-05 15:35:00,114.45,114.45,113.79,113.95,37260.0,111.2752,111.2752,110.6335,110.789,37260.0
2020-05-05 15:40:00,114.0,114.11,113.63,114.03,31293.0,110.8376,110.9446,110.4779,110.8668,31293.0
2020-05-05 15:45:00,114.03,114.16,113.71,114.04,16001.0,110.8668,110.9932,110.5557,110.8765,16001.0
2020-05-05 15:50:00,114.08,114.62,114.06,114.39,46498.0,110.9154,111.4404,110.896,111.2168,46498.0
2020-05-05 15:55:00,114.39,114.39,113.85,113.94,81194.0,111.2168,111.2168,110.6918,110.7793,81194.0
2020-05-06 09:30:00,114.38,116.16,114.33,116.0,24578.0,111.2071,112.9377,111.1585,112.7822,24578.0
2020-05-06 09:35:00,115.86,116.34,115.22,115.22,7700.0,112.6461,113.1127,112.0238,112.0238,7700.0
2020-05-06 09:40:00,115.32,115.32,114.5,114.52,4612.0,112.121,112.121,111.3238,111.3432,4612.0
2020-05-06 09:45:00,114.79,115.62,114.69,114.81,6876.0,111.6057,112.4127,111.5085,111.6252,6876.0
2020-05-06 09:50:00,114.56,114.76,113.68,113.69,11557.0,111.3821,111.5766,110.5265,110.5362,11557.0
2020-05-06 09:55:00,113.52,113.52,112.46,113.32,11547.0,110.371,110.371,109.3404,110.1765,11547.0
2020-05-06 10:00:00,113.1,113.65,112.51,112.56,8788.0,109.9626,110.4974,109.389,109.4376,8788.0
2020-05-06 10:05:00,112.53,113.21,112.45,112.85,6345.0,109.4084,110.0696,109.3306,109.7195,6345.0
2020-05-06 10:10:00,112.78,112.89,112.22,112.58,5675.0,109.6515,109.7584,109.107,109.457,5675.0
2020-05-06 10:15:00,112.42,113.38,112.4,112.98,8084.0,109.3015,110.2348,109.282,109.8459,8084.0
2020-05-06 10:20:00,112.97,113.75,112.93,113.51,4360.0,109.8362,110.5946,109.7973,110.3612,4360.0
2020-05-06 10:25:00,113.73,113.89,113.29,113.45,10989.0,110.5751,110.7307,110.1473,110.3029,10989.0
2020-05-06 10:30:00,113.58,114.46,113.57,114.46,11301.0,110.4293,111.2849,110.4196,111.2849,11301.0
2020-05-06 10:35:00,114.33,114.54,113.96,113.96,8027.0,111.1585,111.3627,110.7988,110.7988,8027.0
2020-05-06 10:40:00,114.08,114.11,113.83,113.83,11016.0,110.9154,110.9446,110.6724,110.6724,11016.0
2020-05-06 10:45:00,113.92,114.31,113.89,114.03,5204.0,110.7599,111.139,110.7307,110.8668,5204.0
2020-05-06 10:50:00,114.03,114.05,113.45,113.92,9906.0,110.8668,110.8863,110.3029,110.7599,9906.0
2020-05-06 10:55:00,113.93,113.99,113.45,113.5,3000.0,110.7696,110.8279,110.3029,110.3515,3000.0
2020-05-06 11:00:00,113.56,113.86,113.56,113.74,4309.0,110.4099,110.7015,110.4099,110.5849,4309.0
2020-05-06 11:05:00,113.69,113.75,113.19,113.38,5225.0,110.5362,110.5946,110.0501,110.2348,5225.0
2020-05-06 11:10:00,113.24,113.26,112.81,112.87,6072.0,110.0987,110.1182,109.6807,109.739,6072.0
2020-05-06 11:15:00,112.76,112.83,112.54,112.65,5984.0,109.632,109.7001,109.4181,109.5251,5984.0
2020-05-06 11:20:00,112.66,112.66,111.99,112.05,10113.0,109.5348,109.5348,108.8834,108.9417,10113.0
2020-05-06 11:25:00,111.98,112.34,111.83,112.28,4900.0,108.8737,109.2237,108.7278,109.1654,4900.0
2020-05-06 11:30:00,112.27,112.52,112.09,112.2,5700.0,109.1556,109.3987,108.9806,109.0876,5700.0
2020-05-06 11:35:00,112.11,112.8,112.11,112.7,4306.0,109.0001,109.6709,109.0001,109.5737,4306.0
2020-05-06 11:40:00,112.76,112.94,112.51,112.51,5226.0,109.632,109.8071,109.389,109.389,5226.0
2020-05-06 11:45:00,112.51,112.61,112.12,112.27,8462.0,109.389,109.4862,109.0098,109.1556,8462.0
2020-05-06 11:50:00,112.12,112.25,111.92,112.24,7254.0,109.0098,109.1362,108.8153,109.1265,7254.0
2020-05-06 11:55:00,112.21,112.45,112.2,112.38,3153.0,109.0973,109.3306,109.0876,109.2626,3153.0
2020-05-06 12:00:00,112.49,112.93,112.45,112.93,3809.0,109.3695,109.7973,109.3306,109.7973,3809.0
2020-05-06 12:05:00,112.87,112.93,112.42,112.43,3200.0,109.739,109.7973,109.3015,109.3112,3200.0
2020-05-06 12:10:00,112.51,112.81,112.47,112.76,2411.0,109.389,109.6807,109.3501,109.632,2411.0
2020-05-06 12:15:00,112.82,113.14,112.82,113.14,3632.0,109.6904,110.0015,109.6904,110.0015,3632.0
2020-05-06 12:20:00,113.07,113.19,112.9,113.19,4000.0,109.9334,110.0501,109.7682,110.0501,4000.0
2020-05-06 12:25:00,113.25,113.25,112.93,112.99,1000.0,110.1085,110.1085,109.7973,109.8557,1000.0
2020-05-06 12:30:00,112.85,113.36,112.85,113.31,2062.0,109.7195,110.2154,109.7195,110.1668,2062.0
2020-05-06 12:35:00,113.25,113.39,113.03,113.25,6409.0,110.1085,110.2446,109.8946,110.1085,6409.0
2020-05-06 12:40:00,113.28,113.29,112.85,112.86,4050.0,110.1376,110.1473,109.7195,109.7293,4050.0
2020-05-06 12:45:00,112.88,113.0,112.86,112.9,4501.0,109.7487,109.8654,109.7293,109.7682,4501.0
2020-05-06 12:50:00,112.89,113.27,112.83,113.21,2984.0,109.7584,110.1279,109.7001,110.0696,2984.0
2020-05-06 12:55:00,113.0,113.15,112.75,112.75,4300.0,109.8654,110.0112,109.6223,109.6223,4300.0
2020-05-06 13:00:00,112.8,112.84,112.4,112.65,6356.0,109.6709,109.7098,109.282,109.5251,6356.0
2020-05-06 13:05:00,112.74,112.77,112.58,112.67,2007.0,109.6126,109.6418,109.457,109.5445,2007.0
2020-05-06 13:10:00,112.62,112.62,112.41,112.44,5600.0,109.4959,109.4959,109.2918,109.3209,5600.0
2020-05-06 13:15:00,112.44,112.51,112.28,112.51,6652.0,109.3209,109.389,109.1654,109.389,6652.0
2020-05-06 13:20:00,112.63,112.71,112.15,112.5,5828.0,109.5057,109.5834,109.039,109.3793,5828.0
2020-05-06 13:25:00,112.46,112.62,112.29,112.46,3267.0,109.3404,109.4959,109.1751,109.3404,3267.0
2020-05-06 13:30:00,112.54,112.69,112.28,112.36,4521.0,109.4181,109.564,109.1654,109.2431,4521.0
2020-05-06 13:35:00,112.3,112.63,112.2,112.55,2207.0,109.1848,109.5057,109.0876,109.4279,2207.0
2020-05-06 13:40:00,112.28,112.47,112.27,112.47,3175.0,109.1654,109.3501,109.1556,109.3501,3175.0
2020-05-06 13:45:00,112.38,112.73,112.38,112.58,5438.0,109.2626,109.6029,109.2626,109.457,5438.0
2020-05-06 13:50:00,112.55,112.79,112.51,112.62,3214.0,109.4279,109.6612,109.389,109.4959,3214.0
2020-05-06 13:55:00,112.63,112.65,112.56,112.65,3302.0,109.5057,109.5251,109.4376,109.5251,3302.0
2020-05-06 14:00:00,112.53,112.55,112.17,112.44,5565.0,109.4084,109.4279,109.0584,109.3209,5565.0
2020-05-06 14:05:00,112.46,112.49,112.26,112.38,2833.0,109.3404,109.3695,109.1459,109.2626,2833.0
2020-05-06 14:10:00,112.35,112.38,112.1,112.24,6486.0,109.2334,109.2626,108.9904,109.1265,6486.0
2020-05-06 14:15:00,112.23,112.24,112.0,112.01,6586.0,109.1167,109.1265,108.8931,108.9029,6586.0
2020-05-06 14:20:00,112.02,112.02,111.71,111.88,7126.0,108.9126,108.9126,108.6112,108.7765,7126.0
2020-05-06 14:25:00,111.9,112.03,111.59,111.59,7654.0,108.7959,108.9223,108.4945,108.4945,7654.0
2020-05-06 14:30:00,111.62,112.04,111.47,111.98,6203.0,108.5237,108.932,108.3778,108.8737,6203.0
2020-05-06 14:35:00,111.91,111.97,111.74,111.9,6099.0,108.8056,108.864,108.6403,108.7959,6099.0
2020-05-06 14:40:00,111.95,112.07,111.74,111.94,5563.0,108.8445,108.9612,108.6403,108.8348,5563.0
2020-05-06 14:45:00,111.86,112.23,111.85,112.19,4502.0,108.757,109.1167,108.7473,109.0779,4502.0
2020-05-06 14:50:00,112.12,112.28,111.98,112.09,5046.0,109.0098,109.1654,108.8737,108.9806,5046.0
2020-05-06 14:55:00,112.22,112.31,112.09,112.16,4892.0,109.107,109.1945,108.9806,109.0487,4892.0
2020-05-06 15:00:00,112.26,112.3,112.02,112.17,5215.0,109.1459,109.1848,108.9126,109.0584,5215.0
2020-05-06 15:05:00,112.23,112.44,112.22,112.38,4318.0,109.1167,109.3209,109.107,109.2626,4318.0
2020-05-06 15:10:00,112.38,112.44,112.15,112.25,12342.0,109.2626,109.3209,109.039,109.1362,12342.0
2020-05-06 15:15:00,112.22,112.32,112.13,112.25,5376.0,109.107,109.2043,109.0195,109.1362,5376.0
2020-05-06 15:20:00,112.23,112.27,112.02,112.03,4847.0,109.1167,109.1556,108.9126,108.9223,4847.0
2020-05-06 15:25:00,112.08,112.09,111.86,111.9,9770.0,108.9709,108.9806,108.757,108.7959,9770.0
2020-05-06 15:30:00,111.9,111.9,111.69,111.71,8881.0,108.7959,108.7959,108.5917,108.6112,8881.0
2020-05-06 15:35:00,111.72,111.86,111.42,111.49,9037.0,108.6209,108.757,108.3292,108.3973,9037.0
2020-05-06 15:40:00,111.54,111.56,111.29,111.54,17114.0,108.4459,108.4653,108.2028,108.4459,17114.0
2020-05-06 15:45:00,111.5,111.51,111.01,111.07,24932.0,108.407,108.4167,107.9306,107.9889,24932.0
2020-05-06 15:50:00,111.02,111.16,110.71,111.05,31890.0,107.9403,108.0764,107.6389,107.9695,31890.0
2020-05-06 15:55:00,111.05,111.1,110.71,110.91,75466.0,107.9695,108.0181,107.6389,107.8334,75466.0
2020-05-07 09:30:00,112.86,114.5,112.86,114.23,52191.0,109.7293,111.3238,109.7293,111.0613,52191.0
2020-05-07 09:35:00,114.15,114.69,113.5,113.67,41298.0,110.9835,111.5085,110.3515,110.5168,41298.0
2020-05-07 09:40:00,113.76,114.35,113.76,114.1,26875.0,110.6043,111.1779,110.6043,110.9349,26875.0
2020-05-07 09:45:00,114.04,114.2,113.46,113.86,27765.0,110.8765,111.0321,110.3126,110.7015,27765.0
2020-05-07 09:50:00,113.7,114.02,113.65,113.83,24697.0,110.546,110.8571,110.4974,110.6724,24697.0
2020-05-07 09:55:00,113.88,113.95,113.26,113.62,53294.0,110.721,110.789,110.1182,110.4682,53294.0
2020-05-07 10:00:00,113.6,113.83,113.51,113.64,14335.0,110.4487,110.6724,110.3612,110.4876,14335.0
2020-05-07 10:05:00,113.55,113.65,112.61,112.99,16142.0,110.4001,110.4974,109.4862,109.8557,16142.0
2020-05-07 10:10:00,113.04,113.7,112.57,113.69,4928.0,109.9043,110.546,109.4473,110.5362,4928.0
2020-05-07 10:15:00,113.43,113.82,113.29,113.75,8695.0,110.2835,110.6626,110.1473,110.5946,8695.0
2020-05-07 10:20:00,113.83,114.2,113.62,114.17,18649.0,110.6724,111.0321,110.4682,111.0029,18649.0
2020-05-07 10:25:00,114.02,114.2,113.91,114.12,4324.0,110.8571,111.0321,110.7501,110.9543,4324.0
2020-05-07 10:30:00,114.25,114.58,114.14,114.38,6790.0,111.0807,111.4016,110.9738,111.2071,6790.0
2020-05-07 10:35:00,114.53,114.7,114.34,114.51,8559.0,111.3529,111.5182,111.1682,111.3335,8559.0
2020-05-07 10:40:00,114.59,114.97,114.53,114.81,9371.0,111.4113,111.7807,111.3529,111.6252,9371.0
2020-05-07 10:45:00,114.97,115.0,114.48,114.65,10490.0,111.7807,111.8099,111.3043,111.4696,10490.0
2020-05-07 10:50:00,114.8,115.28,114.79,115.18,9871.0,111.6155,112.0821,111.6057,111.9849,9871.0
2020-05-07 10:55:00,115.2,115.35,114.93,115.12,10942.0,112.0044,112.1502,111.7418,111.9266,10942.0
2020-05-07 11:00:00,115.07,115.33,114.93,115.19,13079.0,111.878,112.1308,111.7418,111.9946,13079.0
2020-05-07 11:05:00,115.17,115.22,114.97,114.97,2000.0,111.9752,112.0238,111.7807,111.7807,2000.0
2020-05-07 11:10:00,115.05,115.57,115.05,115.52,4596.0,111.8585,112.3641,111.8585,112.3155,4596.0
2020-05-07 11:15:00,115.46,115.46,114.88,115.05,9822.0,112.2571,112.2571,111.6932,111.8585,9822.0
2020-05-07 11:20:00,114.97,115.0,114.53,114.62,53569.0,111.7807,111.8099,111.3529,111.4404,53569.0
2020-05-07 11:25:00,114.55,114.74,114.37,114.73,14655.0,111.3724,111.5571,111.1974,111.5474,14655.0
2020-05-07 11:30:00,114.78,115.03,114.76,114.94,6530.0,111.596,111.8391,111.5766,111.7516,6530.0
2020-05-07 11:35:00,114.94,115.05,114.73,114.74,5323.0,111.7516,111.8585,111.5474,111.5571,5323.0
2020-05-07 11:40:00,114.94,115.67,114.93,115.66,3157.0,111.7516,112.4613,111.7418,112.4516,3157.0
2020-05-07 11:45:00,115.61,115.75,115.36,115.4,3700.0,112.403,112.5391,112.1599,112.1988,3700.0
2020-05-07 11:50:00,115.43,115.49,115.22,115.45,6000.0,112.228,112.2863,112.0238,112.2474,6000.0
2020-05-07 11:55:00,115.36,115.41,115.17,115.17,3700.0,112.1599,112.2085,111.9752,111.9752,3700.0
2020-05-07 12:00:00,115.35,115.41,114.8,114.84,3801.0,112.1502,112.2085,111.6155,111.6543,3801.0
2020-05-07 12:05:00,114.8,114.98,114.8,114.96,4200.0,111.6155,111.7905,111.6155,111.771,4200.0
2020-05-07 12:10:00,114.83,115.11,114.77,115.11,3200.0,111.6446,111.9169,111.5863,111.9169,3200.0
2020-05-07 12:15:00,115.1,115.17,114.93,115.05,2831.0,111.9071,111.9752,111.7418,111.8585,2831.0
2020-05-07 12:20:00,115.02,115.36,114.98,115.36,2800.0,111.8294,112.1599,111.7905,112.1599,2800.0
2020-05-07 12:25:00,115.34,115.42,115.19,115.3,4301.0,112.1405,112.2183,111.9946,112.1016,4301.0
2020-05-07 12:30:00,115.23,115.27,115.0,115.06,5300.0,112.0335,112.0724,111.8099,111.8682,5300.0
2020-05-07 12:35:00,115.0,115.12,114.85,114.85,6474.0,111.8099,111.9266,111.6641,111.6641,6474.0
2020-05-07 12:40:00,114.82,114.92,114.39,114.45,4192.0,111.6349,111.7321,111.2168,111.2752,4192.0
2020-05-07 12:45:00,114.54,114.63,113.95,113.95,6311.0,111.3627,111.4502,110.789,110.789,6311.0
2020-05-07 12:50:00,114.1,114.1,113.78,113.83,2957.0,110.9349,110.9349,110.6238,110.6724,2957.0
2020-05-07 12:55:00,113.93,114.23,113.9,114.23,2948.0,110.7696,111.0613,110.7404,111.0613,2948.0
2020-05-07 13:00:00,114.17,114.31,114.17,114.18,1800.0,111.0029,111.139,111.0029,111.0127,1800.0
2020-05-07 13:05:00,114.19,114.23,114.13,114.13,2761.0,111.0224,111.0613,110.964,110.964,2761.0
2020-05-07 13:10:00,114.1,114.28,114.1,114.16,3532.0,110.9349,111.1099,110.9349,110.9932,3532.0
2020-05-07 13:15:00,114.11,114.23,114.0,114.0,4110.0,110.9446,111.0613,110.8376,110.8376,4110.0
2020-05-07 13:20:00,114.0,114.11,113.71,113.71,5893.0,110.8376,110.9446,110.5557,110.5557,5893.0
2020-05-07 13:25:00,113.73,114.03,113.7,113.85,6080.0,110.5751,110.8668,110.546,110.6918,6080.0
2020-05-07 13:30:00,113.88,113.94,113.71,113.92,2306.0,110.721,110.7793,110.5557,110.7599,2306.0
2020-05-07 13:35:00,113.93,114.0,113.71,113.71,6220.0,110.7696,110.8376,110.5557,110.5557,6220.0
2020-05-07 13:40:00,113.75,113.78,113.61,113.74,4213.0,110.5946,110.6238,110.4585,110.5849,4213.0
2020-05-07 13:45:00,113.89,114.07,113.81,113.86,3300.0,110.7307,110.9057,110.6529,110.7015,3300.0
2020-05-07 13:50:00,113.82,113.83,113.33,113.51,3684.0,110.6626,110.6724,110.1862,110.3612,3684.0
2020-05-07 13:55:00,113.55,113.71,113.47,113.58,3400.0,110.4001,110.5557,110.3223,110.4293,3400.0
2020-05-07 14:00:00,113.57,113.64,113.4,113.59,4642.0,110.4196,110.4876,110.2543,110.439,4642.0
2020-05-07 14:05:00,113.58,113.84,113.49,113.71,2363.0,110.4293,110.6821,110.3418,110.5557,2363.0
2020-05-07 14:10:00,113.75,114.0,113.75,113.84,3621.0,110.5946,110.8376,110.5946,110.6821,3621.0
2020-05-07 14:15:00,113.93,114.12,113.86,113.98,5452.0,110.7696,110.9543,110.7015,110.8182,5452.0
2020-05-07 14:20:00,113.97,113.97,113.25,113.25,4358.0,110.8085,110.8085,110.1085,110.1085,4358.0
2020-05-07 14:25:00,113.39,113.52,113.23,113.3,4954.0,110.2446,110.371,110.089,110.1571,4954.0
2020-05-07 14:30:00,113.25,113.32,112.99,113.01,3568.0,110.1085,110.1765,109.8557,109.8751,3568.0
2020-05-07 14:35:00,113.02,113.18,112.91,113.15,4088.0,109.8848,110.0404,109.7779,110.0112,4088.0
2020-05-07 14:40:00,113.17,113.22,112.72,112.76,5955.0,110.0307,110.0793,109.5932,109.632,5955.0
2020-05-07 14:45:00,112.8,112.8,112.5,112.73,6133.0,109.6709,109.6709,109.3793,109.6029,6133.0
2020-05-07 14:50:00,112.73,112.74,112.35,112.51,6725.0,109.6029,109.6126,109.2334,109.389,6725.0
2020-05-07 14:55:00,112.47,112.51,112.2,112.43,7202.0,109.3501,109.389,109.0876,109.3112,7202.0
2020-05-07 15:00:00,112.26,112.59,112.13,112.38,8297.0,109.1459,109.4668,109.0195,109.2626,8297.0
2020-05-07 15:05:00,112.31,112.45,112.15,112.18,12497.0,109.1945,109.3306,109.039,109.0681,12497.0
2020-05-07 15:10:00,112.13,112.24,112.0,112.08,8437.0,109.0195,109.1265,108.8931,108.9709,8437.0
2020-05-07 15:15:00,112.16,112.16,111.63,112.08,10646.0,109.0487,109.0487,108.5334,108.9709,10646.0
2020-05-07 15:20:00,112.09,112.26,112.09,112.1,3345.0,108.9806,109.1459,108.9806,108.9904,3345.0
2020-05-07 15:25:00,112.28,112.46,112.23,112.34,4200.0,109.1654,109.3404,109.1167,109.2237,4200.0
2020-05-07 15:30:00,112.43,112.45,112.13,112.37,8887.0,109.3112,109.3306,109.0195,109.2529,8887.0
2020-05-07 15:35:00,112.29,112.56,112.22,112.34,4727.0,109.1751,109.4376,109.107,109.2237,4727.0
2020-05-07 15:40:00,112.37,112.44,112.09,112.26,10447.0,109.2529,109.3209,108.9806,109.1459,10447.0
2020-05-07 15:45:00,112.23,112.54,112.23,112.39,14538.0,109.1167,109.4181,109.1167,109.2723,14538.0
2020-05-07 15:50:00,112.29,112.64,112.18,112.58,20012.0,109.1751,109.5154,109.0681,109.457,20012.0
2020-05-07 15:55:00,112.55,112.82,112.45,112.74,37925.0,109.4279,109.6904,109.3306,109.6126,37925.0
2020-05-08 09:30:00,115.16,115.63,114.61,114.71,21478.0,111.9655,112.4224,111.4307,111.528,21478.0
2020-05-08 09:35:00,114.69,114.82,113.5,113.93,6789.0,111.5085,111.6349,110.3515,110.7696,6789.0
2020-05-08 09:40:00,113.94,114.55,113.9,114.09,3550.0,110.7793,111.3724,110.7404,110.9252,3550.0
2020-05-08 09:45:00,114.31,114.78,114.31,114.66,8729.0,111.139,111.596,111.139,111.4793,8729.0
2020-05-08 09:50:00,114.79,115.5,114.78,115.43,11535.0,111.6057,112.296,111.596,112.228,11535.0
2020-05-08 09:55:00,115.31,115.66,115.12,115.27,12694.0,112.1113,112.4516,111.9266,112.0724,12694.0
2020-05-08 10:00:00,115.27,116.23,115.26,116.11,14896.0,112.0724,113.0058,112.0627,112.8891,14896.0
2020-05-08 10:05:00,116.09,116.98,115.92,116.67,19607.0,112.8697,113.735,112.7044,113.4336,19607.0
2020-05-08 10:10:00,116.67,117.33,116.66,117.1,9025.0,113.4336,114.0753,113.4239,113.8517,9025.0
2020-05-08 10:15:00,117.26,117.48,116.8,117.01,11236.0,114.0072,114.2211,113.56,113.7642,11236.0
2020-05-08 10:20:00,117.0,117.2,116.9,117.16,18777.0,113.7544,113.9489,113.6572,113.91,18777.0
2020-05-08 10:25:00,117.08,117.25,116.68,116.73,13433.0,113.8322,113.9975,113.4433,113.4919,13433.0
2020-05-08 10:30:00,116.7,116.82,116.21,116.62,10265.0,113.4627,113.5794,112.9863,113.385,10265.0
2020-05-08 10:35:00,116.41,116.88,116.28,116.76,8220.0,113.1808,113.6378,113.0544,113.5211,8220.0
2020-05-08 10:40:00,116.76,116.88,116.06,116.06,8977.0,113.5211,113.6378,112.8405,112.8405,8977.0
2020-05-08 10:45:00,116.07,116.81,116.07,116.71,4641.0,112.8502,113.5697,112.8502,113.4725,4641.0
2020-05-08 10:50:00,116.67,116.88,116.47,116.88,3652.0,113.4336,113.6378,113.2391,113.6378,3652.0
2020-05-08 10:55:00,116.94,117.01,116.6,116.82,3527.0,113.6961,113.7642,113.3655,113.5794,3527.0
2020-05-08 11:00:00,116.79,117.28,116.37,116.57,17574.0,113.5503,114.0267,113.1419,113.3364,17574.0
2020-05-08 11:05:00,116.6,117.05,116.49,116.96,2333.0,113.3655,113.803,113.2586,113.7155,2333.0
2020-05-08 11:10:00,117.06,117.5,116.96,117.31,10902.0,113.8128,114.2406,113.7155,114.0558,10902.0
2020-05-08 11:15:00,117.32,117.79,117.32,117.79,2365.0,114.0656,114.5225,114.0656,114.5225,2365.0
2020-05-08 11:20:00,117.78,118.12,117.76,118.09,8152.0,114.5128,114.8434,114.4933,114.8142,8152.0
2020-05-08 11:25:00,118.25,118.32,117.95,118.28,6468.0,114.9698,115.0378,114.6781,114.9989,6468.0
2020-05-08 11:30:00,118.35,118.61,118.29,118.42,14430.0,115.067,115.3198,115.0086,115.135,14430.0
2020-05-08 11:35:00,118.41,118.79,118.32,118.68,12197.0,115.1253,115.4948,115.0378,115.3878,12197.0
2020-05-08 11:40:00,118.62,118.84,118.48,118.74,10193.0,115.3295,115.5434,115.1934,115.4462,10193.0
2020-05-08 11:45:00,118.83,118.83,118.6,118.75,5683.0,115.5337,115.5337,115.31,115.4559,5683.0
2020-05-08 11:50:00,118.8,118.93,118.67,118.93,8204.0,115.5045,115.6309,115.3781,115.6309,8204.0
2020-05-08 11:55:00,118.97,118.97,118.75,118.85,11613.0,115.6698,115.6698,115.4559,115.5531,11613.0
2020-05-08 12:00:00,118.87,118.92,118.29,118.35,8308.0,115.5726,115.6212,115.0086,115.067,8308.0
2020-05-08 12:05:00,118.4,118.61,118.22,118.22,5009.0,115.1156,115.3198,114.9406,114.9406,5009.0
2020-05-08 12:10:00,118.22,118.72,118.22,118.68,6000.0,114.9406,115.4267,114.9406,115.3878,6000.0
2020-05-08 12:15:00,118.5,118.5,118.12,118.17,2500.0,115.2128,115.2128,114.8434,114.892,2500.0
2020-05-08 12:20:00,118.08,118.08,117.83,117.91,4885.0,114.8045,114.8045,114.5614,114.6392,4885.0
2020-05-08 12:25:00,117.79,117.84,117.71,117.76,3788.0,114.5225,114.5711,114.4447,114.4933,3788.0
2020-05-08 12:30:00,117.79,118.03,117.79,117.97,2015.0,114.5225,114.7559,114.5225,114.6975,2015.0
2020-05-08 12:35:00,118.03,118.16,117.99,118.15,4267.0,114.7559,114.8822,114.717,114.8725,4267.0
2020-05-08 12:40:00,118.16,118.16,117.85,117.85,3727.0,114.8822,114.8822,114.5808,114.5808,3727.0
2020-05-08 12:45:00,117.93,117.96,117.86,117.88,2650.0,114.6586,114.6878,114.5906,114.61,2650.0
2020-05-08 12:50:00,117.75,117.93,117.75,117.86,3928.0,114.4836,114.6586,114.4836,114.5906,3928.0
2020-05-08 12:55:00,117.86,117.86,117.63,117.63,2905.0,114.5906,114.5906,114.367,114.367,2905.0
2020-05-08 13:00:00,117.64,117.86,117.63,117.78,2160.0,114.3767,114.5906,114.367,114.5128,2160.0
2020-05-08 13:05:00,117.82,117.82,117.5,117.59,2401.0,114.5517,114.5517,114.2406,114.3281,2401.0
2020-05-08 13:10:00,117.67,117.75,117.64,117.71,2812.0,114.4058,114.4836,114.3767,114.4447,2812.0
2020-05-08 13:15:00,117.76,117.76,117.59,117.62,1558.0,114.4933,114.4933,114.3281,114.3572,1558.0
2020-05-08 13:20:00,117.77,118.0,117.76,117.94,3053.0,114.5031,114.7267,114.4933,114.6684,3053.0
2020-05-08 13:25:00,118.04,118.16,117.93,118.16,2575.0,114.7656,114.8822,114.6586,114.8822,2575.0
2020-05-08 13:30:00,118.17,118.37,118.16,118.3,6801.0,114.892,115.0864,114.8822,115.0184,6801.0
2020-05-08 13:35:00,118.3,118.3,117.84,117.95,4200.0,115.0184,115.0184,114.5711,114.6781,4200.0
2020-05-08 13:40:00,118.05,118.05,117.93,118.02,2500.0,114.7753,114.7753,114.6586,114.7461,2500.0
2020-05-08 13:45:00,118.03,118.05,117.69,117.89,5000.0,114.7559,114.7753,114.4253,114.6197,5000.0
2020-05-08 13:50:00,118.0,118.14,117.96,118.05,3268.0,114.7267,114.8628,114.6878,114.7753,3268.0
2020-05-08 13:55:00,117.99,118.25,117.98,118.25,3421.0,114.717,114.9698,114.7072,114.9698,3421.0
2020-05-08 14:00:00,118.28,118.31,118.2,118.26,3017.0,114.9989,115.0281,114.9211,114.9795,3017.0
2020-05-08 14:05:00,118.47,118.49,118.24,118.28,1900.0,115.1837,115.2031,114.96,114.9989,1900.0
2020-05-08 14:10:00,118.3,118.46,118.26,118.4,8215.0,115.0184,115.1739,114.9795,115.1156,8215.0
2020-05-08 14:15:00,118.45,118.53,118.3,118.3,3426.0,115.1642,115.242,115.0184,115.0184,3426.0
2020-05-08 14:20:00,118.25,118.43,118.25,118.33,3800.0,114.9698,115.1448,114.9698,115.0475,3800.0
2020-05-08 14:25:00,118.33,118.49,118.27,118.49,5549.0,115.0475,115.2031,114.9892,115.2031,5549.0
2020-05-08 14:30:00,118.5,118.77,118.48,118.63,4456.0,115.2128,115.4753,115.1934,115.3392,4456.0
2020-05-08 14:35:00,118.75,118.76,118.49,118.59,5570.0,115.4559,115.4656,115.2031,115.3003,5570.0
2020-05-08 14:40:00,118.58,118.82,118.57,118.76,2918.0,115.2906,115.5239,115.2809,115.4656,2918.0
2020-05-08 14:45:00,118.81,119.1,118.81,118.99,8085.0,115.5142,115.7962,115.5142,115.6892,8085.0
2020-05-08 14:50:00,118.97,119.09,118.91,118.95,4751.0,115.6698,115.7865,115.6114,115.6503,4751.0
2020-05-08 14:55:00,118.91,119.14,118.9,119.05,5839.0,115.6114,115.8351,115.6017,115.7476,5839.0
2020-05-08 15:00:00,119.07,119.32,119.02,119.3,5822.0,115.767,116.0101,115.7184,115.9906,5822.0
2020-05-08 15:05:00,119.24,119.35,119.11,119.11,11702.0,115.9323,116.0392,115.8059,115.8059,11702.0
2020-05-08 15:10:00,119.1,119.16,118.8,118.95,7046.0,115.7962,115.8545,115.5045,115.6503,7046.0
2020-05-08 15:15:00,118.92,119.06,118.84,119.06,7308.0,115.6212,115.7573,115.5434,115.7573,7308.0
2020-05-08 15:20:00,119.09,119.21,118.97,119.1,8374.0,115.7865,115.9031,115.6698,115.7962,8374.0
2020-05-08 15:25:00,119.07,119.23,119.05,119.17,7259.0,115.767,115.9226,115.7476,115.8642,7259.0
2020-05-08 15:30:00,119.22,119.29,119.12,119.17,6650.0,115.9128,115.9809,115.8156,115.8642,6650.0
2020-05-08 15:35:00,119.17,119.25,119.1,119.23,5110.0,115.8642,115.942,115.7962,115.9226,5110.0
2020-05-08 15:40:00,119.29,119.43,119.22,119.39,9333.0,115.9809,116.117,115.9128,116.0781,9333.0
2020-05-08 15:45:00,119.4,119.78,119.29,119.58,26053.0,116.0879,116.4573,115.9809,116.2629,26053.0
2020-05-08 15:50:00,119.61,119.68,119.29,119.56,28717.0,116.292,116.3601,115.9809,116.2434,28717.0
2020-05-08 15:55:00,119.61,119.63,119.32,119.47,50066.0,116.292,116.3115,116.0101,116.1559,50066.0
2020-05-11 09:30:00,117.08,117.25,115.66,115.78,31541.0,113.8322,113.9975,112.4516,112.5683,31541.0
2020-05-11 09:35:00,115.92,116.19,115.24,115.79,15393.0,112.7044,112.9669,112.0433,112.578,15393.0
2020-05-11 09:40:00,115.79,116.7,115.57,116.05,10049.0,112.578,113.4627,112.3641,112.8308,10049.0
2020-05-11 09:45:00,116.26,116.4,115.6,115.74,7900.0,113.035,113.1711,112.3933,112.5294,7900.0
2020-05-11 09:50:00,115.65,116.2,115.55,115.8,7014.0,112.4419,112.9766,112.3447,112.5877,7014.0
2020-05-11 09:55:00,115.46,115.92,115.19,115.42,15651.0,112.2571,112.7044,111.9946,112.2183,15651.0
2020-05-11 10:00:00,115.42,115.78,115.15,115.36,10742.0,112.2183,112.5683,111.9557,112.1599,10742.0
2020-05-11 10:05:00,115.19,115.91,115.18,115.53,23142.0,111.9946,112.6947,111.9849,112.3252,23142.0
2020-05-11 10:10:00,115.4,115.8,115.15,115.15,9593.0,112.1988,112.5877,111.9557,111.9557,9593.0
2020-05-11 10:15:00,115.0,115.16,114.8,115.0,8220.0,111.8099,111.9655,111.6155,111.8099,8220.0
2020-05-11 10:20:00,115.0,115.49,114.91,115.46,12980.0,111.8099,112.2863,111.7224,112.2571,12980.0
2020-05-11 10:25:00,115.47,115.92,115.47,115.8,8412.0,112.2669,112.7044,112.2669,112.5877,8412.0
2020-05-11 10:30:00,115.84,116.49,115.7,116.44,8398.0,112.6266,113.2586,112.4905,113.21,8398.0
2020-05-11 10:35:00,116.35,116.76,116.11,116.34,12651.0,113.1225,113.5211,112.8891,113.1127,12651.0
2020-05-11 10:40:00,116.23,116.47,116.19,116.45,7808.0,113.0058,113.2391,112.9669,113.2197,7808.0
2020-05-11 10:45:00,116.44,116.65,116.13,116.14,4538.0,113.21,113.4141,112.9086,112.9183,4538.0
2020-05-11 10:50:00,116.23,116.23,115.63,115.94,14690.0,113.0058,113.0058,112.4224,112.7238,14690.0
2020-05-11 10:55:00,115.88,115.93,115.61,115.84,8615.0,112.6655,112.7141,112.403,112.6266,8615.0
2020-05-11 11:00:00,115.84,116.18,115.76,115.96,9513.0,112.6266,112.9572,112.5488,112.7433,9513.0
2020-05-11 11:05:00,116.06,116.06,115.72,115.74,7029.0,112.8405,112.8405,112.5099,112.5294,7029.0
2020-05-11 11:10:00,115.74,115.85,115.45,115.49,10265.0,112.5294,112.6363,112.2474,112.2863,10265.0
2020-05-11 11:15:00,115.46,115.65,115.01,115.57,8634.0,112.2571,112.4419,111.8196,112.3641,8634.0
2020-05-11 11:20:00,115.58,115.7,115.27,115.32,4683.0,112.3738,112.4905,112.0724,112.121,4683.0
2020-05-11 11:25:00,115.42,115.83,115.12,115.48,6175.0,112.2183,112.6169,111.9266,112.2766,6175.0
2020-05-11 11:30:00,115.51,115.93,115.51,115.88,3146.0,112.3058,112.7141,112.3058,112.6655,3146.0
2020-05-11 11:35:00,115.82,116.13,115.82,116.13,3554.0,112.6072,112.9086,112.6072,112.9086,3554.0
2020-05-11 11:40:00,116.15,116.22,116.12,116.16,1500.0,112.928,112.9961,112.8988,112.9377,1500.0
2020-05-11 11:45:00,116.26,116.51,116.26,116.5,4729.0,113.035,113.278,113.035,113.2683,4729.0
2020-05-11 11:50:00,116.47,116.65,116.41,116.5,4268.0,113.2391,113.4141,113.1808,113.2683,4268.0
2020-05-11 11:55:00,116.52,117.0,116.52,116.96,19872.0,113.2877,113.7544,113.2877,113.7155,19872.0
2020-05-11 12:00:00,117.0,117.15,116.92,117.02,5880.0,113.7544,113.9003,113.6766,113.7739,5880.0
2020-05-11 12:05:00,116.98,117.04,116.68,116.68,4935.0,113.735,113.7933,113.4433,113.4433,4935.0
2020-05-11 12:10:00,116.78,116.86,116.66,116.73,1415.0,113.5405,113.6183,113.4239,113.4919,1415.0
2020-05-11 12:15:00,116.72,117.09,116.7,117.03,4411.0,113.4822,113.8419,113.4627,113.7836,4411.0
2020-05-11 12:20:00,117.03,117.28,116.96,117.25,5488.0,113.7836,114.0267,113.7155,113.9975,5488.0
2020-05-11 12:25:00,117.26,117.81,117.25,117.81,5914.0,114.0072,114.542,113.9975,114.542,5914.0
2020-05-11 12:30:00,117.77,118.0,117.46,117.56,4400.0,114.5031,114.7267,114.2017,114.2989,4400.0
2020-05-11 12:35:00,117.6,117.65,117.39,117.5,3626.0,114.3378,114.3864,114.1336,114.2406,3626.0
2020-05-11 12:40:00,117.5,117.6,117.43,117.6,2400.0,114.2406,114.3378,114.1725,114.3378,2400.0
2020-05-11 12:45:00,117.76,117.87,117.28,117.28,2800.0,114.4933,114.6003,114.0267,114.0267,2800.0
2020-05-11 12:50:00,117.4,117.84,117.4,117.81,2900.0,114.1433,114.5711,114.1433,114.542,2900.0
2020-05-11 12:55:00,117.85,118.4,117.85,118.4,16275.0,114.5808,115.1156,114.5808,115.1156,16275.0
2020-05-11 13:00:00,118.41,118.49,118.25,118.38,4800.0,115.1253,115.2031,114.9698,115.0961,4800.0
2020-05-11 13:05:00,118.42,118.62,118.34,118.59,4600.0,115.135,115.3295,115.0573,115.3003,4600.0
2020-05-11 13:10:00,118.68,118.88,118.68,118.74,6910.0,115.3878,115.5823,115.3878,115.4462,6910.0
2020-05-11 13:15:00,118.68,119.03,118.68,118.79,12127.0,115.3878,115.7281,115.3878,115.4948,12127.0
2020-05-11 13:20:00,118.81,118.85,118.42,118.45,5243.0,115.5142,115.5531,115.135,115.1642,5243.0
2020-05-11 13:25:00,118.38,118.8,118.37,118.59,5070.0,115.0961,115.5045,115.0864,115.3003,5070.0
2020-05-11 13:30:00,118.68,118.78,118.38,118.51,2500.0,115.3878,115.4851,115.0961,115.2225,2500.0
2020-05-11 13:35:00,118.53,118.58,118.39,118.46,2517.0,115.242,115.2906,115.1059,115.1739,2517.0
2020-05-11 13:40:00,118.47,118.47,118.08,118.11,1300.0,115.1837,115.1837,114.8045,114.8336,1300.0
2020-05-11 13:45:00,118.21,118.45,118.11,118.45,3581.0,114.9309,115.1642,114.8336,115.1642,3581.0
2020-05-11 13:50:00,118.54,118.55,118.4,118.46,1035.0,115.2517,115.2614,115.1156,115.1739,1035.0
2020-05-11 13:55:00,118.29,118.29,118.02,118.03,1400.0,115.0086,115.0086,114.7461,114.7559,1400.0
2020-05-11 14:00:00,118.05,118.07,117.7,117.74,3520.0,114.7753,114.7947,114.435,114.4739,3520.0
2020-05-11 14:05:00,117.72,117.73,117.56,117.73,3085.0,114.4545,114.4642,114.2989,114.4642,3085.0
2020-05-11 14:10:00,117.69,117.69,117.5,117.51,1480.0,114.4253,114.4253,114.2406,114.2503,1480.0
2020-05-11 14:15:00,117.53,117.94,117.47,117.94,1350.0,114.2697,114.6684,114.2114,114.6684,1350.0
2020-05-11 14:20:00,117.66,117.95,117.66,117.85,2100.0,114.3961,114.6781,114.3961,114.5808,2100.0
2020-05-11 14:25:00,117.71,117.71,117.55,117.57,1800.0,114.4447,114.4447,114.2892,114.3086,1800.0
2020-05-11 14:30:00,117.62,117.8,117.62,117.78,2600.0,114.3572,114.5322,114.3572,114.5128,2600.0
2020-05-11 14:35:00,117.86,118.2,117.73,117.9,5266.0,114.5906,114.9211,114.4642,114.6295,5266.0
2020-05-11 14:40:00,117.83,118.15,117.8,118.05,2630.0,114.5614,114.8725,114.5322,114.7753,2630.0
2020-05-11 14:45:00,117.98,118.05,117.92,117.95,3437.0,114.7072,114.7753,114.6489,114.6781,3437.0
2020-05-11 14:50:00,117.85,117.92,117.68,117.75,2079.0,114.5808,114.6489,114.4156,114.4836,2079.0
2020-05-11 14:55:00,117.8,117.8,117.55,117.71,3820.0,114.5322,114.5322,114.2892,114.4447,3820.0
2020-05-11 15:00:00,117.63,117.95,117.59,117.66,4792.0,114.367,114.6781,114.3281,114.3961,4792.0
2020-05-11 15:05:00,117.67,117.96,117.58,117.84,6842.0,114.4058,114.6878,114.3183,114.5711,6842.0
2020-05-11 15:10:00,117.78,117.86,117.59,117.64,3215.0,114.5128,114.5906,114.3281,114.3767,3215.0
2020-05-11 15:15:00,117.67,117.89,117.64,117.82,6619.0,114.4058,114.6197,114.3767,114.5517,6619.0
2020-05-11 15:20:00,117.8,117.8,117.56,117.62,5900.0,114.5322,114.5322,114.2989,114.3572,5900.0
2020-05-11 15:25:00,117.64,117.72,117.44,117.65,4332.0,114.3767,114.4545,114.1822,114.3864,4332.0
2020-05-11 15:30:00,117.64,117.69,117.17,117.26,10624.0,114.3767,114.4253,113.9197,114.0072,10624.0
2020-05-11 15:35:00,117.2,117.36,117.13,117.18,7000.0,113.9489,114.1044,113.8808,113.9294,7000.0
2020-05-11 15:40:00,117.2,117.25,117.02,117.13,9176.0,113.9489,113.9975,113.7739,113.8808,9176.0
2020-05-11 15:45:00,117.15,117.29,117.05,117.25,15173.0,113.9003,114.0364,113.803,113.9975,15173.0
2020-05-11 15:50:00,117.08,117.18,116.76,117.0,25956.0,113.8322,113.9294,113.5211,113.7544,25956.0
2020-05-11 15:55:00,116.98,117.1,116.47,116.59,37036.0,113.735,113.8517,113.2391,113.3558,37036.0
2020-05-12 09:30:00,117.12,117.3,116.06,116.07,18422.0,113.8711,114.0461,112.8405,112.8502,18422.0
2020-05-12 09:35:00,116.07,117.0,115.57,117.0,11697.0,112.8502,113.7544,112.3641,113.7544,11697.0
2020-05-12 09:40:00,116.92,116.92,115.67,115.67,11648.0,113.6766,113.6766,112.4613,112.4613,11648.0
2020-05-12 09:45:00,115.62,115.75,115.0,115.09,15422.0,112.4127,112.5391,111.8099,111.8974,15422.0
2020-05-12 09:50:00,115.18,115.29,114.61,114.65,15684.0,111.9849,112.0919,111.4307,111.4696,15684.0
2020-05-12 09:55:00,114.58,115.13,114.5,115.0,15447.0,111.4016,111.9363,111.3238,111.8099,15447.0
2020-05-12 10:00:00,115.2,115.44,114.7,115.05,6213.0,112.0044,112.2377,111.5182,111.8585,6213.0
2020-05-12 10:05:00,115.12,115.57,114.94,115.46,10013.0,111.9266,112.3641,111.7516,112.2571,10013.0
2020-05-12 10:10:00,115.36,115.7,115.36,115.6,3380.0,112.1599,112.4905,112.1599,112.3933,3380.0
2020-05-12 10:15:00,115.65,116.01,115.6,116.01,3182.0,112.4419,112.7919,112.3933,112.7919,3182.0
2020-05-12 10:20:00,115.71,115.88,115.38,115.44,3171.0,112.5002,112.6655,112.1794,112.2377,3171.0
2020-05-12 10:25:00,115.59,115.59,114.88,114.89,4154.0,112.3835,112.3835,111.6932,111.703,4154.0
2020-05-12 10:30:00,115.07,115.6,114.97,115.34,3588.0,111.878,112.3933,111.7807,112.1405,3588.0
2020-05-12 10:35:00,115.25,115.5,115.11,115.22,2497.0,112.053,112.296,111.9169,112.0238,2497.0
2020-05-12 10:40:00,115.14,115.43,114.9,115.02,3434.0,111.946,112.228,111.7127,111.8294,3434.0
2020-05-12 10:45:00,115.21,115.22,114.59,114.59,5033.0,112.0141,112.0238,111.4113,111.4113,5033.0
2020-05-12 10:50:00,114.57,114.98,114.57,114.97,2611.0,111.3918,111.7905,111.3918,111.7807,2611.0
2020-05-12 10:55:00,114.9,115.12,114.88,114.93,2001.0,111.7127,111.9266,111.6932,111.7418,2001.0
2020-05-12 11:00:00,114.87,114.92,114.59,114.88,4218.0,111.6835,111.7321,111.4113,111.6932,4218.0
2020-05-12 11:05:00,114.85,115.1,114.68,115.1,3021.0,111.6641,111.9071,111.4988,111.9071,3021.0
2020-05-12 11:10:00,114.96,115.01,114.8,114.86,2712.0,111.771,111.8196,111.6155,111.6738,2712.0
2020-05-12 11:15:00,114.72,114.83,114.66,114.79,3561.0,111.5377,111.6446,111.4793,111.6057,3561.0
2020-05-12 11:20:00,114.79,115.01,114.7,114.7,4557.0,111.6057,111.8196,111.5182,111.5182,4557.0
2020-05-12 11:25:00,114.75,114.93,114.68,114.7,4906.0,111.5668,111.7418,111.4988,111.5182,4906.0
2020-05-12 11:30:00,114.75,115.03,114.65,114.66,4562.0,111.5668,111.8391,111.4696,111.4793,4562.0
2020-05-12 11:35:00,114.71,114.99,114.65,114.91,4057.0,111.528,111.8002,111.4696,111.7224,4057.0
2020-05-12 11:40:00,114.96,115.01,114.79,114.79,2400.0,111.771,111.8196,111.6057,111.6057,2400.0
2020-05-12 11:45:00,114.89,115.02,114.61,115.0,5393.0,111.703,111.8294,111.4307,111.8099,5393.0
2020-05-12 11:50:00,114.98,115.12,114.92,115.11,1900.0,111.7905,111.9266,111.7321,111.9169,1900.0
2020-05-12 11:55:00,115.05,115.35,114.99,115.3,4628.0,111.8585,112.1502,111.8002,112.1016,4628.0
2020-05-12 12:00:00,115.37,115.54,115.24,115.27,4292.0,112.1696,112.3349,112.0433,112.0724,4292.0
2020-05-12 12:05:00,115.28,115.28,115.11,115.21,2047.0,112.0821,112.0821,111.9169,112.0141,2047.0
2020-05-12 12:10:00,115.15,115.4,115.12,115.4,5666.0,111.9557,112.1988,111.9266,112.1988,5666.0
2020-05-12 12:15:00,115.45,115.45,115.24,115.29,15231.0,112.2474,112.2474,112.0433,112.0919,15231.0
2020-05-12 12:20:00,115.32,115.53,115.18,115.47,6197.0,112.121,112.3252,111.9849,112.2669,6197.0
2020-05-12 12:25:00,115.4,115.65,115.4,115.51,4582.0,112.1988,112.4419,112.1988,112.3058,4582.0
2020-05-12 12:30:00,115.5,115.57,115.35,115.38,2029.0,112.296,112.3641,112.1502,112.1794,2029.0
2020-05-12 12:35:00,115.41,116.04,115.35,116.04,9160.0,112.2085,112.8211,112.1502,112.8211,9160.0
2020-05-12 12:40:00,116.01,116.14,115.86,116.09,6324.0,112.7919,112.9183,112.6461,112.8697,6324.0
2020-05-12 12:45:00,116.09,116.36,116.08,116.2,4184.0,112.8697,113.1322,112.8599,112.9766,4184.0
2020-05-12 12:50:00,116.25,116.25,115.95,116.19,6733.0,113.0252,113.0252,112.7336,112.9669,6733.0
2020-05-12 12:55:00,116.25,116.49,116.22,116.22,7757.0,113.0252,113.2586,112.9961,112.9961,7757.0
2020-05-12 13:00:00,116.19,116.19,115.84,115.88,4400.0,112.9669,112.9669,112.6266,112.6655,4400.0
2020-05-12 13:05:00,115.95,115.97,115.72,115.84,7200.0,112.7336,112.753,112.5099,112.6266,7200.0
2020-05-12 13:10:00,115.75,115.75,115.46,115.56,14421.0,112.5391,112.5391,112.2571,112.3544,14421.0
2020-05-12 13:15:00,115.54,115.65,115.37,115.45,13000.0,112.3349,112.4419,112.1696,112.2474,13000.0
2020-05-12 13:20:00,115.4,115.63,115.29,115.29,13919.0,112.1988,112.4224,112.0919,112.0919,13919.0
2020-05-12 13:25:00,115.23,115.43,115.06,115.07,3417.0,112.0335,112.228,111.8682,111.878,3417.0
2020-05-12 13:30:00,115.07,115.42,115.03,115.42,5700.0,111.878,112.2183,111.8391,112.2183,5700.0
2020-05-12 13:35:00,115.19,115.31,115.09,115.23,3100.0,111.9946,112.1113,111.8974,112.0335,3100.0
2020-05-12 13:40:00,115.17,115.17,114.94,114.94,10139.0,111.9752,111.9752,111.7516,111.7516,10139.0
2020-05-12 13:45:00,114.98,115.16,114.95,115.12,3122.0,111.7905,111.9655,111.7613,111.9266,3122.0
2020-05-12 13:50:00,115.14,115.3,114.97,115.3,5009.0,111.946,112.1016,111.7807,112.1016,5009.0
2020-05-12 13:55:00,115.28,115.3,115.11,115.25,1535.0,112.0821,112.1016,111.9169,112.053,1535.0
2020-05-12 14:00:00,115.28,115.34,115.15,115.16,3800.0,112.0821,112.1405,111.9557,111.9655,3800.0
2020-05-12 14:05:00,115.19,115.26,115.12,115.13,16700.0,111.9946,112.0627,111.9266,111.9363,16700.0
2020-05-12 14:10:00,115.06,115.1,114.36,114.4,13151.0,111.8682,111.9071,111.1877,111.2266,13151.0
2020-05-12 14:15:00,114.37,114.37,113.91,114.07,7068.0,111.1974,111.1974,110.7501,110.9057,7068.0
2020-05-12 14:20:00,114.07,114.26,114.07,114.15,5389.0,110.9057,111.0904,110.9057,110.9835,5389.0
2020-05-12 14:25:00,114.19,114.19,113.98,113.98,4547.0,111.0224,111.0224,110.8182,110.8182,4547.0
2020-05-12 14:30:00,114.02,114.02,113.86,113.94,3852.0,110.8571,110.8571,110.7015,110.7793,3852.0
2020-05-12 14:35:00,113.85,114.13,113.85,114.03,9651.0,110.6918,110.964,110.6918,110.8668,9651.0
2020-05-12 14:40:00,114.07,114.07,113.4,113.7,5637.0,110.9057,110.9057,110.2543,110.546,5637.0
2020-05-12 14:45:00,113.67,113.74,113.51,113.51,3000.0,110.5168,110.5849,110.3612,110.3612,3000.0
2020-05-12 14:50:00,113.61,113.77,113.54,113.75,1836.0,110.4585,110.614,110.3904,110.5946,1836.0
2020-05-12 14:55:00,113.72,113.89,113.72,113.75,3430.0,110.5654,110.7307,110.5654,110.5946,3430.0
2020-05-12 15:00:00,113.66,113.84,113.56,113.73,5030.0,110.5071,110.6821,110.4099,110.5751,5030.0
2020-05-12 15:05:00,113.74,113.9,113.7,113.79,3300.0,110.5849,110.7404,110.546,110.6335,3300.0
2020-05-12 15:10:00,113.73,113.79,113.43,113.43,10036.0,110.5751,110.6335,110.2835,110.2835,10036.0
2020-05-12 15:15:00,113.4,113.45,112.77,112.82,29554.0,110.2543,110.3029,109.6418,109.6904,29554.0
2020-05-12 15:20:00,112.84,112.9,112.37,112.37,13099.0,109.7098,109.7682,109.2529,109.2529,13099.0
2020-05-12 15:25:00,112.39,112.55,112.19,112.21,10874.0,109.2723,109.4279,109.0779,109.0973,10874.0
2020-05-12 15:30:00,112.17,112.27,111.78,111.86,17105.0,109.0584,109.1556,108.6792,108.757,17105.0
2020-05-12 15:35:00,111.84,111.87,111.3,111.39,27684.0,108.7376,108.7667,108.2125,108.3,27684.0
2020-05-12 15:40:00,111.37,111.38,111.08,111.08,18719.0,108.2806,108.2903,107.9986,107.9986,18719.0
2020-05-12 15:45:00,111.1,111.1,110.78,110.83,31608.0,108.0181,108.0181,107.707,107.7556,31608.0
2020-05-12 15:50:00,110.77,110.77,110.26,110.51,32710.0,107.6972,107.6972,107.2014,107.4445,32710.0
2020-05-12 15:55:00,110.52,110.63,110.08,110.18,55539.0,107.4542,107.5611,107.0264,107.1236,55539.0
2020-05-13 09:30:00,109.95,111.05,109.2,109.92,64848.0,106.9,107.9695,106.1708,106.8708,64848.0
2020-05-13 09:35:00,109.88,109.88,108.44,109.4,21395.0,106.8319,106.8319,105.4319,106.3653,21395.0
2020-05-13 09:40:00,109.16,110.02,109.15,109.49,10498.0,106.1319,106.9681,106.1222,106.4528,10498.0
2020-05-13 09:45:00,109.53,110.45,109.53,110.19,6054.0,106.4916,107.3861,106.4916,107.1333,6054.0
2020-05-13 09:50:00,110.21,110.36,109.75,110.21,7941.0,107.1528,107.2986,106.7055,107.1528,7941.0
2020-05-13 09:55:00,110.23,110.6,109.46,109.89,24549.0,107.1722,107.532,106.4236,106.8417,24549.0
2020-05-13 10:00:00,109.89,110.77,109.78,110.2,20895.0,106.8417,107.6972,106.7347,107.1431,20895.0
2020-05-13 10:05:00,110.26,110.82,110.1,110.36,19386.0,107.2014,107.7459,107.0458,107.2986,19386.0
2020-05-13 10:10:00,110.47,110.64,109.95,110.08,13044.0,107.4056,107.5709,106.9,107.0264,13044.0
2020-05-13 10:15:00,110.05,110.31,109.88,110.0,11402.0,106.9972,107.25,106.8319,106.9486,11402.0
2020-05-13 10:20:00,110.0,110.27,109.44,109.7,22515.0,106.9486,107.2111,106.4041,106.6569,22515.0
2020-05-13 10:25:00,109.74,110.64,109.66,110.37,18477.0,106.6958,107.5709,106.618,107.3083,18477.0
2020-05-13 10:30:00,110.48,111.15,110.18,110.18,11905.0,107.4153,108.0667,107.1236,107.1236,11905.0
2020-05-13 10:35:00,110.19,110.31,109.89,110.1,19156.0,107.1333,107.25,106.8417,107.0458,19156.0
2020-05-13 10:40:00,110.37,110.49,109.92,110.08,14836.0,107.3083,107.425,106.8708,107.0264,14836.0
2020-05-13 10:45:00,110.06,110.08,109.49,109.49,8850.0,107.0069,107.0264,106.4528,106.4528,8850.0
2020-05-13 10:50:00,109.51,110.25,109.44,109.86,14185.0,106.4722,107.1917,106.4041,106.8125,14185.0
2020-05-13 10:55:00,109.85,110.22,109.39,109.39,15300.0,106.8028,107.1625,106.3555,106.3555,15300.0
2020-05-13 11:00:00,109.42,109.91,109.26,109.49,19506.0,106.3847,106.8611,106.2291,106.4528,19506.0
2020-05-13 11:05:00,109.61,109.61,109.3,109.35,13633.0,106.5694,106.5694,106.268,106.3166,13633.0
2020-05-13 11:10:00,109.32,109.77,109.31,109.58,12003.0,106.2875,106.725,106.2777,106.5403,12003.0
2020-05-13 11:15:00,109.62,109.84,108.71,108.73,5675.0,106.5791,106.793,105.6944,105.7138,5675.0
2020-05-13 11:20:00,108.75,108.75,108.32,108.39,16304.0,105.7333,105.7333,105.3152,105.3833,16304.0
2020-05-13 11:25:00,108.37,108.41,108.02,108.11,11190.0,105.3638,105.4027,105.0235,105.111,11190.0
2020-05-13 11:30:00,108.23,108.65,108.23,108.58,2274.0,105.2277,105.6361,105.2277,105.568,2274.0
2020-05-13 11:35:00,108.51,108.51,108.08,108.22,5448.0,105.4999,105.4999,105.0819,105.218,5448.0
2020-05-13 11:40:00,108.12,108.26,107.75,107.78,5838.0,105.1208,105.2569,104.761,104.7902,5838.0
2020-05-13 11:45:00,107.85,107.88,107.58,107.74,3429.0,104.8582,104.8874,104.5957,104.7513,3429.0
2020-05-13 11:50:00,107.82,107.82,107.32,107.32,7996.0,104.8291,104.8291,104.343,104.343,7996.0
2020-05-13 11:55:00,107.41,107.65,107.19,107.58,8512.0,104.4305,104.6638,104.2166,104.5957,8512.0
2020-05-13 12:00:00,107.55,108.24,107.3,107.3,4001.0,104.5666,105.2374,104.3235,104.3235,4001.0
2020-05-13 12:05:00,107.32,107.47,106.94,107.0,6943.0,104.343,104.4888,103.9735,104.0318,6943.0
2020-05-13 12:10:00,107.0,107.12,106.62,106.85,16733.0,104.0318,104.1485,103.6624,103.886,16733.0
2020-05-13 12:15:00,106.83,107.04,106.5,106.57,11102.0,103.8665,104.0707,103.5457,103.6138,11102.0
2020-05-13 12:20:00,106.73,107.06,106.63,106.96,10323.0,103.7693,104.0902,103.6721,103.9929,10323.0
2020-05-13 12:25:00,106.86,107.69,106.83,107.54,8711.0,103.8957,104.7027,103.8665,104.5568,8711.0
2020-05-13 12:30:00,107.68,108.01,107.59,107.89,7188.0,104.693,105.0138,104.6055,104.8971,7188.0
2020-05-13 12:35:00,107.8,108.12,107.74,107.82,3318.0,104.8096,105.1208,104.7513,104.8291,3318.0
2020-05-13 12:40:00,107.79,107.83,107.47,107.55,5750.0,104.7999,104.8388,104.4888,104.5666,5750.0
2020-05-13 12:45:00,107.69,107.69,107.26,107.5,15025.0,104.7027,104.7027,104.2846,104.518,15025.0
2020-05-13 12:50:00,107.45,107.56,107.12,107.47,4229.0,104.4693,104.5763,104.1485,104.4888,4229.0
2020-05-13 12:55:00,107.4,107.72,107.4,107.57,2700.0,104.4207,104.7319,104.4207,104.586,2700.0
2020-05-13 13:00:00,107.75,107.75,107.4,107.44,4900.0,104.761,104.761,104.4207,104.4596,4900.0
2020-05-13 13:05:00,107.5,107.54,107.08,107.38,7127.0,104.518,104.5568,104.1096,104.4013,7127.0
2020-05-13 13:10:00,107.43,108.04,107.4,107.94,7528.0,104.4499,105.043,104.4207,104.9458,7528.0
2020-05-13 13:15:00,107.84,108.32,107.67,108.32,5804.0,104.8485,105.3152,104.6832,105.3152,5804.0
2020-05-13 13:20:00,108.38,108.44,108.05,108.05,3680.0,105.3735,105.4319,105.0527,105.0527,3680.0
2020-05-13 13:25:00,108.03,108.26,107.87,108.11,3824.0,105.0333,105.2569,104.8777,105.111,3824.0
2020-05-13 13:30:00,108.12,108.25,107.65,107.93,4000.0,105.1208,105.2472,104.6638,104.936,4000.0
2020-05-13 13:35:00,107.88,108.11,107.77,107.94,5913.0,104.8874,105.111,104.7805,104.9458,5913.0
2020-05-13 13:40:00,108.15,108.28,107.93,108.23,4367.0,105.1499,105.2763,104.936,105.2277,4367.0
2020-05-13 13:45:00,108.17,108.3,108.0,108.24,3957.0,105.1694,105.2958,105.0041,105.2374,3957.0
2020-05-13 13:50:00,108.17,108.17,107.6,107.6,4520.0,105.1694,105.1694,104.6152,104.6152,4520.0
2020-05-13 13:55:00,107.63,107.82,107.54,107.77,3316.0,104.6444,104.8291,104.5568,104.7805,3316.0
2020-05-13 14:00:00,107.67,107.74,107.17,107.19,10193.0,104.6832,104.7513,104.1971,104.2166,10193.0
2020-05-13 14:05:00,107.23,107.73,107.11,107.67,5341.0,104.2554,104.7416,104.1388,104.6832,5341.0
2020-05-13 14:10:00,107.7,108.09,107.63,107.73,3200.0,104.7124,105.0916,104.6444,104.7416,3200.0
2020-05-13 14:15:00,107.73,108.42,107.73,107.97,4478.0,104.7416,105.4124,104.7416,104.9749,4478.0
2020-05-13 14:20:00,108.04,108.19,107.93,107.95,1822.0,105.043,105.1888,104.936,104.9555,1822.0
2020-05-13 14:25:00,107.84,107.97,107.79,107.9,1810.0,104.8485,104.9749,104.7999,104.9069,1810.0
2020-05-13 14:30:00,107.97,108.27,107.96,108.06,3401.0,104.9749,105.2666,104.9652,105.0624,3401.0
2020-05-13 14:35:00,108.0,108.27,107.91,108.05,3801.0,105.0041,105.2666,104.9166,105.0527,3801.0
2020-05-13 14:40:00,108.1,108.1,107.77,107.77,2000.0,105.1013,105.1013,104.7805,104.7805,2000.0
2020-05-13 14:45:00,107.81,108.02,107.7,107.81,8205.0,104.8194,105.0235,104.7124,104.8194,8205.0
2020-05-13 14:50:00,107.91,107.96,107.58,107.61,5435.0,104.9166,104.9652,104.5957,104.6249,5435.0
2020-05-13 14:55:00,107.63,107.71,107.31,107.31,4320.0,104.6444,104.7221,104.3332,104.3332,4320.0
2020-05-13 15:00:00,107.49,108.13,107.38,108.11,11037.0,104.5082,105.1305,104.4013,105.111,11037.0
2020-05-13 15:05:00,108.01,108.07,107.7,107.71,7450.0,105.0138,105.0721,104.7124,104.7221,7450.0
2020-05-13 15:10:00,107.85,107.94,107.54,107.63,4322.0,104.8582,104.9458,104.5568,104.6444,4322.0
2020-05-13 15:15:00,107.66,107.87,107.61,107.73,6593.0,104.6735,104.8777,104.6249,104.7416,6593.0
2020-05-13 15:20:00,107.85,107.89,107.25,107.25,7144.0,104.8582,104.8971,104.2749,104.2749,7144.0
2020-05-13 15:25:00,107.31,107.54,107.17,107.53,10025.0,104.3332,104.5568,104.1971,104.5471,10025.0
2020-05-13 15:30:00,107.47,108.24,107.4,108.08,14543.0,104.4888,105.2374,104.4207,105.0819,14543.0
2020-05-13 15:35:00,108.09,108.36,107.84,108.0,14302.0,105.0916,105.3541,104.8485,105.0041,14302.0
2020-05-13 15:40:00,108.03,108.37,108.03,108.12,17094.0,105.0333,105.3638,105.0333,105.1208,17094.0
2020-05-13 15:45:00,108.11,108.15,107.67,108.06,17663.0,105.111,105.1499,104.6832,105.0624,17663.0
2020-05-13 15:50:00,108.03,108.85,107.9,108.61,30838.0,105.0333,105.8305,104.9069,105.5972,30838.0
2020-05-13 15:55:00,108.59,109.02,108.48,108.78,61422.0,105.5777,105.9958,105.4708,105.7625,61422.0
2020-05-14 09:30:00,107.3,107.5,106.2,106.53,43924.0,104.3235,104.518,103.254,103.5749,43924.0
2020-05-14 09:35:00,106.54,107.25,106.0,106.08,19922.0,103.5846,104.2749,103.0596,103.1373,19922.0
2020-05-14 09:40:00,106.0,106.78,105.77,106.43,33303.0,103.0596,103.8179,102.8359,103.4776,33303.0
2020-05-14 09:45:00,106.19,106.74,106.03,106.36,26360.0,103.2443,103.779,103.0887,103.4096,26360.0
2020-05-14 09:50:00,106.33,106.53,105.77,105.88,17902.0,103.3804,103.5749,102.8359,102.9429,17902.0
2020-05-14 09:55:00,105.9,106.48,105.75,105.92,38563.0,102.9623,103.5263,102.8165,102.9818,38563.0
2020-05-14 10:00:00,105.88,106.22,105.26,105.66,31959.0,102.9429,103.2735,102.3401,102.729,31959.0
2020-05-14 10:05:00,105.85,106.7,105.73,106.56,16679.0,102.9137,103.7401,102.7971,103.604,16679.0
2020-05-14 10:10:00,106.56,106.91,106.43,106.55,19549.0,103.604,103.9443,103.4776,103.5943,19549.0
2020-05-14 10:15:00,106.45,106.97,106.34,106.86,14228.0,103.4971,104.0027,103.3901,103.8957,14228.0
2020-05-14 10:20:00,106.86,107.68,106.86,107.23,18099.0,103.8957,104.693,103.8957,104.2554,18099.0
2020-05-14 10:25:00,107.25,107.59,107.06,107.16,11069.0,104.2749,104.6055,104.0902,104.1874,11069.0
2020-05-14 10:30:00,107.25,109.29,107.24,109.19,18327.0,104.2749,106.2583,104.2652,106.1611,18327.0
2020-05-14 10:35:00,109.21,111.08,109.13,111.04,31720.0,106.1805,107.9986,106.1027,107.9598,31720.0
2020-05-14 10:40:00,111.07,111.58,110.94,111.16,36472.0,107.9889,108.4848,107.8625,108.0764,36472.0
2020-05-14 10:45:00,111.22,113.24,111.21,112.91,22815.0,108.1348,110.0987,108.125,109.7779,22815.0
2020-05-14 10:50:00,112.84,115.19,112.69,115.0,48768.0,109.7098,111.9946,109.564,111.8099,48768.0
2020-05-14 10:55:00,115.0,115.0,114.01,114.48,23946.0,111.8099,111.8099,110.8474,111.3043,23946.0
2020-05-14 11:00:00,114.29,114.87,114.2,114.4,27195.0,111.1196,111.6835,111.0321,111.2266,27195.0
2020-05-14 11:05:00,114.41,115.31,114.39,114.85,37474.0,111.2363,112.1113,111.2168,111.6641,37474.0
2020-05-14 11:10:00,114.95,115.23,114.76,114.88,22484.0,111.7613,112.0335,111.5766,111.6932,22484.0
2020-05-14 11:15:00,114.81,115.97,114.81,115.36,22673.0,111.6252,112.753,111.6252,112.1599,22673.0
2020-05-14 11:20:00,115.34,115.7,114.11,114.12,28906.0,112.1405,112.4905,110.9446,110.9543,28906.0
2020-05-14 11:25:00,114.15,114.15,113.13,113.83,28202.0,110.9835,110.9835,109.9918,110.6724,28202.0
2020-05-14 11:30:00,113.83,114.19,113.0,113.31,17877.0,110.6724,111.0224,109.8654,110.1668,17877.0
2020-05-14 11:35:00,113.43,113.78,112.13,112.41,15917.0,110.2835,110.6238,109.0195,109.2918,15917.0
2020-05-14 11:40:00,112.3,112.42,111.77,112.27,14150.0,109.1848,109.3015,108.6695,109.1556,14150.0
2020-05-14 11:45:00,112.16,112.64,112.05,112.55,18555.0,109.0487,109.5154,108.9417,109.4279,18555.0
2020-05-14 11:50:00,112.67,114.01,112.42,113.89,16736.0,109.5445,110.8474,109.3015,110.7307,16736.0
2020-05-14 11:55:00,113.81,114.08,113.32,113.43,9046.0,110.6529,110.9154,110.1765,110.2835,9046.0
2020-05-14 12:00:00,113.31,113.69,113.27,113.55,3070.0,110.1668,110.5362,110.1279,110.4001,3070.0
2020-05-14 12:05:00,113.51,113.56,113.03,113.37,6998.0,110.3612,110.4099,109.8946,110.2251,6998.0
2020-05-14 12:10:00,113.26,113.86,113.26,113.46,5330.0,110.1182,110.7015,110.1182,110.3126,5330.0
2020-05-14 12:15:00,113.63,113.97,113.45,113.45,3546.0,110.4779,110.8085,110.3029,110.3029,3546.0
2020-05-14 12:20:00,113.34,114.05,113.25,113.73,8202.0,110.196,110.8863,110.1085,110.5751,8202.0
2020-05-14 12:25:00,113.77,113.8,113.11,113.28,2101.0,110.614,110.6432,109.9723,110.1376,2101.0
2020-05-14 12:30:00,113.36,113.55,113.26,113.45,3020.0,110.2154,110.4001,110.1182,110.3029,3020.0
2020-05-14 12:35:00,113.6,114.12,113.4,113.7,5623.0,110.4487,110.9543,110.2543,110.546,5623.0
2020-05-14 12:40:00,113.69,113.69,113.11,113.53,11161.0,110.5362,110.5362,109.9723,110.3807,11161.0
2020-05-14 12:45:00,113.4,113.4,113.0,113.0,7900.0,110.2543,110.2543,109.8654,109.8654,7900.0
2020-05-14 12:50:00,113.05,113.79,112.89,113.79,10727.0,109.914,110.6335,109.7584,110.6335,10727.0
2020-05-14 12:55:00,113.89,114.15,113.31,113.56,17104.0,110.7307,110.9835,110.1668,110.4099,17104.0
2020-05-14 13:00:00,113.5,113.62,112.96,112.96,4850.0,110.3515,110.4682,109.8265,109.8265,4850.0
2020-05-14 13:05:00,112.82,112.92,112.7,112.92,2319.0,109.6904,109.7876,109.5737,109.7876,2319.0
2020-05-14 13:10:00,112.94,113.15,112.82,113.07,4305.0,109.8071,110.0112,109.6904,109.9334,4305.0
2020-05-14 13:15:00,113.07,113.26,113.0,113.26,2100.0,109.9334,110.1182,109.8654,110.1182,2100.0
2020-05-14 13:20:00,113.55,113.75,113.47,113.58,4298.0,110.4001,110.5946,110.3223,110.4293,4298.0
2020-05-14 13:25:00,113.62,114.14,113.62,114.11,6745.0,110.4682,110.9738,110.4682,110.9446,6745.0
2020-05-14 13:30:00,114.08,114.2,113.73,113.83,15555.0,110.9154,111.0321,110.5751,110.6724,15555.0
2020-05-14 13:35:00,113.71,113.94,113.64,113.78,10146.0,110.5557,110.7793,110.4876,110.6238,10146.0
2020-05-14 13:40:00,113.66,113.78,113.31,113.35,2400.0,110.5071,110.6238,110.1668,110.2057,2400.0
2020-05-14 13:45:00,113.35,113.87,113.35,113.83,4798.0,110.2057,110.7113,110.2057,110.6724,4798.0
2020-05-14 13:50:00,113.67,113.67,113.39,113.51,2926.0,110.5168,110.5168,110.2446,110.3612,2926.0
2020-05-14 13:55:00,113.56,113.57,112.71,112.71,2500.0,110.4099,110.4196,109.5834,109.5834,2500.0
2020-05-14 14:00:00,112.62,112.83,112.49,112.82,12925.0,109.4959,109.7001,109.3695,109.6904,12925.0
2020-05-14 14:05:00,112.68,112.73,112.35,112.72,3350.0,109.5543,109.6029,109.2334,109.5932,3350.0
2020-05-14 14:10:00,112.75,113.0,112.67,112.88,6436.0,109.6223,109.8654,109.5445,109.7487,6436.0
2020-05-14 14:15:00,113.04,113.25,112.68,113.2,13645.0,109.9043,110.1085,109.5543,110.0598,13645.0
2020-05-14 14:20:00,113.32,113.6,113.03,113.18,3650.0,110.1765,110.4487,109.8946,110.0404,3650.0
2020-05-14 14:25:00,113.16,113.31,113.12,113.25,3123.0,110.0209,110.1668,109.9821,110.1085,3123.0
2020-05-14 14:30:00,113.3,113.45,112.93,113.07,5880.0,110.1571,110.3029,109.7973,109.9334,5880.0
2020-05-14 14:35:00,112.78,112.8,112.5,112.5,3100.0,109.6515,109.6709,109.3793,109.3793,3100.0
2020-05-14 14:40:00,112.54,112.74,112.27,112.51,4516.0,109.4181,109.6126,109.1556,109.389,4516.0
2020-05-14 14:45:00,112.39,112.73,112.32,112.45,4304.0,109.2723,109.6029,109.2043,109.3306,4304.0
2020-05-14 14:50:00,112.31,113.0,112.3,112.94,4862.0,109.1945,109.8654,109.1848,109.8071,4862.0
2020-05-14 14:55:00,113.09,113.56,112.87,113.42,5665.0,109.9529,110.4099,109.739,110.2737,5665.0
2020-05-14 15:00:00,113.33,113.78,113.26,113.77,4917.0,110.1862,110.6238,110.1182,110.614,4917.0
2020-05-14 15:05:00,113.64,114.12,113.51,113.9,7371.0,110.4876,110.9543,110.3612,110.7404,7371.0
2020-05-14 15:10:00,113.78,113.96,113.56,113.76,6903.0,110.6238,110.7988,110.4099,110.6043,6903.0
2020-05-14 15:15:00,113.75,114.12,113.75,113.91,7412.0,110.5946,110.9543,110.5946,110.7501,7412.0
2020-05-14 15:20:00,113.93,114.24,113.81,114.22,20036.0,110.7696,111.071,110.6529,111.0515,20036.0
2020-05-14 15:25:00,114.16,114.26,113.9,114.11,16870.0,110.9932,111.0904,110.7404,110.9446,16870.0
2020-05-14 15:30:00,114.12,114.27,113.92,113.94,18791.0,110.9543,111.1002,110.7599,110.7793,18791.0
2020-05-14 15:35:00,113.96,114.23,113.8,114.21,25873.0,110.7988,111.0613,110.6432,111.0418,25873.0
2020-05-14 15:40:00,114.24,114.82,114.05,114.82,34534.0,111.071,111.6349,110.8863,111.6349,34534.0
2020-05-14 15:45:00,114.82,115.46,114.82,115.17,29762.0,111.6349,112.2571,111.6349,111.9752,29762.0
2020-05-14 15:50:00,115.18,116.03,115.18,115.91,44932.0,111.9849,112.8113,111.9849,112.6947,44932.0
2020-05-14 15:55:00,115.85,116.24,115.67,116.05,94843.0,112.6363,113.0155,112.4613,112.8308,94843.0
2020-05-15 09:30:00,114.51,115.21,113.53,114.26,21975.0,111.3335,112.0141,110.3807,111.0904,21975.0
2020-05-15 09:35:00,114.24,115.48,113.33,115.13,11856.0,111.071,112.2766,110.1862,111.9363,11856.0
2020-05-15 09:40:00,115.5,115.58,113.95,114.77,9533.0,112.296,112.3738,110.789,111.5863,9533.0
2020-05-15 09:45:00,114.85,115.23,113.4,113.83,15343.0,111.6641,112.0335,110.2543,110.6724,15343.0
2020-05-15 09:50:00,114.06,115.5,113.92,115.41,24293.0,110.896,112.296,110.7599,112.2085,24293.0
2020-05-15 09:55:00,115.33,115.33,114.4,114.92,19756.0,112.1308,112.1308,111.2266,111.7321,19756.0
2020-05-15 10:00:00,114.94,115.41,114.44,114.88,51267.0,111.7516,112.2085,111.2654,111.6932,51267.0
2020-05-15 10:05:00,114.67,115.82,114.66,115.82,6104.0,111.4891,112.6072,111.4793,112.6072,6104.0
2020-05-15 10:10:00,115.94,116.6,115.78,115.99,24600.0,112.7238,113.3655,112.5683,112.7724,24600.0
2020-05-15 10:15:00,115.91,116.61,115.66,116.39,22980.0,112.6947,113.3752,112.4516,113.1613,22980.0
2020-05-15 10:20:00,116.6,116.92,116.05,116.12,17944.0,113.3655,113.6766,112.8308,112.8988,17944.0
2020-05-15 10:25:00,116.12,117.15,116.09,116.99,11070.0,112.8988,113.9003,112.8697,113.7447,11070.0
2020-05-15 10:30:00,117.03,117.25,116.69,117.01,21162.0,113.7836,113.9975,113.453,113.7642,21162.0
2020-05-15 10:35:00,116.94,117.86,116.47,117.54,31070.0,113.6961,114.5906,113.2391,114.2794,31070.0
2020-05-15 10:40:00,117.47,117.86,117.38,117.62,10360.0,114.2114,114.5906,114.1239,114.3572,10360.0
2020-05-15 10:45:00,117.58,117.93,117.39,117.39,9856.0,114.3183,114.6586,114.1336,114.1336,9856.0
2020-05-15 10:50:00,117.28,117.28,116.59,116.59,7100.0,114.0267,114.0267,113.3558,113.3558,7100.0
2020-05-15 10:55:00,116.67,117.1,116.44,116.93,3715.0,113.4336,113.8517,113.21,113.6864,3715.0
2020-05-15 11:00:00,116.7,116.7,116.09,116.09,12312.0,113.4627,113.4627,112.8697,112.8697,12312.0
2020-05-15 11:05:00,116.09,116.46,116.09,116.42,4778.0,112.8697,113.2294,112.8697,113.1905,4778.0
2020-05-15 11:10:00,116.61,116.71,116.17,116.71,6803.0,113.3752,113.4725,112.9475,113.4725,6803.0
2020-05-15 11:15:00,116.7,116.8,116.52,116.67,5830.0,113.4627,113.56,113.2877,113.4336,5830.0
2020-05-15 11:20:00,116.64,117.39,116.64,117.39,3369.0,113.4044,114.1336,113.4044,114.1336,3369.0
2020-05-15 11:25:00,117.37,117.57,117.15,117.36,7292.0,114.1142,114.3086,113.9003,114.1044,7292.0
2020-05-15 11:30:00,117.28,117.5,117.04,117.34,17029.0,114.0267,114.2406,113.7933,114.085,17029.0
2020-05-15 11:35:00,117.3,117.31,116.49,116.58,6762.0,114.0461,114.0558,113.2586,113.3461,6762.0
2020-05-15 11:40:00,116.68,116.95,116.4,116.87,4463.0,113.4433,113.7058,113.1711,113.628,4463.0
2020-05-15 11:45:00,116.69,116.74,116.46,116.53,3500.0,113.453,113.5016,113.2294,113.2975,3500.0
2020-05-15 11:50:00,116.45,116.71,116.08,116.24,6908.0,113.2197,113.4725,112.8599,113.0155,6908.0
2020-05-15 11:55:00,116.23,116.64,116.23,116.54,8215.0,113.0058,113.4044,113.0058,113.3072,8215.0
2020-05-15 12:00:00,116.4,116.94,116.39,116.94,4681.0,113.1711,113.6961,113.1613,113.6961,4681.0
2020-05-15 12:05:00,117.03,117.15,116.87,117.14,9818.0,113.7836,113.9003,113.628,113.8905,9818.0
2020-05-15 12:10:00,117.18,117.24,117.02,117.09,6518.0,113.9294,113.9878,113.7739,113.8419,6518.0
2020-05-15 12:15:00,117.1,117.14,116.66,116.86,5759.0,113.8517,113.8905,113.4239,113.6183,5759.0
2020-05-15 12:20:00,116.93,117.35,116.92,117.32,2224.0,113.6864,114.0947,113.6766,114.0656,2224.0
2020-05-15 12:25:00,117.32,117.45,117.06,117.21,4150.0,114.0656,114.1919,113.8128,113.9586,4150.0
2020-05-15 12:30:00,117.23,117.41,117.1,117.41,1800.0,113.978,114.1531,113.8517,114.1531,1800.0
2020-05-15 12:35:00,117.32,117.32,117.01,117.22,2001.0,114.0656,114.0656,113.7642,113.9683,2001.0
2020-05-15 12:40:00,117.12,117.42,117.1,117.1,3690.0,113.8711,114.1628,113.8517,113.8517,3690.0
2020-05-15 12:45:00,117.13,117.15,116.51,116.7,4632.0,113.8808,113.9003,113.278,113.4627,4632.0
2020-05-15 12:50:00,116.64,116.95,116.64,116.85,4750.0,113.4044,113.7058,113.4044,113.6086,4750.0
2020-05-15 12:55:00,116.61,116.75,116.31,116.42,3722.0,113.3752,113.5114,113.0836,113.1905,3722.0
2020-05-15 13:00:00,116.53,116.85,116.53,116.53,4461.0,113.2975,113.6086,113.2975,113.2975,4461.0
2020-05-15 13:05:00,116.43,116.46,116.07,116.29,4307.0,113.2002,113.2294,112.8502,113.0641,4307.0
2020-05-15 13:10:00,116.37,116.82,116.37,116.82,3796.0,113.1419,113.5794,113.1419,113.5794,3796.0
2020-05-15 13:15:00,116.56,116.56,116.37,116.5,2900.0,113.3266,113.3266,113.1419,113.2683,2900.0
2020-05-15 13:20:00,116.45,116.65,116.38,116.65,3100.0,113.2197,113.4141,113.1516,113.4141,3100.0
2020-05-15 13:25:00,116.64,116.87,116.64,116.71,2419.0,113.4044,113.628,113.4044,113.4725,2419.0
2020-05-15 13:30:00,116.57,116.86,116.55,116.86,4207.0,113.3364,113.6183,113.3169,113.6183,4207.0
2020-05-15 13:35:00,116.77,117.15,116.74,116.97,8100.0,113.5308,113.9003,113.5016,113.7253,8100.0
2020-05-15 13:40:00,116.97,117.14,116.67,116.8,4200.0,113.7253,113.8905,113.4336,113.56,4200.0
2020-05-15 13:45:00,116.81,116.86,116.3,116.39,6333.0,113.5697,113.6183,113.0738,113.1613,6333.0
2020-05-15 13:50:00,116.37,117.16,116.37,117.16,8133.0,113.1419,113.91,113.1419,113.91,8133.0
2020-05-15 13:55:00,117.18,117.3,117.02,117.17,5719.0,113.9294,114.0461,113.7739,113.9197,5719.0
2020-05-15 14:00:00,117.18,117.95,117.14,117.93,8519.0,113.9294,114.6781,113.8905,114.6586,8519.0
2020-05-15 14:05:00,117.88,117.95,117.72,117.95,12226.0,114.61,114.6781,114.4545,114.6781,12226.0
2020-05-15 14:10:00,117.92,118.01,117.77,117.94,6908.0,114.6489,114.7364,114.5031,114.6684,6908.0
2020-05-15 14:15:00,117.99,118.27,117.98,118.11,6685.0,114.717,114.9892,114.7072,114.8336,6685.0
2020-05-15 14:20:00,118.18,118.5,118.11,118.11,8781.0,114.9017,115.2128,114.8336,114.8336,8781.0
2020-05-15 14:25:00,118.05,118.26,118.03,118.24,8895.0,114.7753,114.9795,114.7559,114.96,8895.0
2020-05-15 14:30:00,118.25,118.25,117.67,117.72,9000.0,114.9698,114.9698,114.4058,114.4545,9000.0
2020-05-15 14:35:00,117.57,117.63,117.17,117.4,3690.0,114.3086,114.367,113.9197,114.1433,3690.0
2020-05-15 14:40:00,117.42,117.47,117.19,117.22,2700.0,114.1628,114.2114,113.9392,113.9683,2700.0
2020-05-15 14:45:00,117.19,117.63,117.13,117.63,12053.0,113.9392,114.367,113.8808,114.367,12053.0
2020-05-15 14:50:00,117.59,117.78,117.36,117.57,6150.0,114.3281,114.5128,114.1044,114.3086,6150.0
2020-05-15 14:55:00,117.51,117.62,117.2,117.23,5300.0,114.2503,114.3572,113.9489,113.978,5300.0
2020-05-15 15:00:00,117.25,117.79,117.19,117.58,7262.0,113.9975,114.5225,113.9392,114.3183,7262.0
2020-05-15 15:05:00,117.63,117.91,117.43,117.65,15527.0,114.367,114.6392,114.1725,114.3864,15527.0
2020-05-15 15:10:00,117.59,117.6,117.27,117.53,10260.0,114.3281,114.3378,114.0169,114.2697,10260.0
2020-05-15 15:15:00,117.43,117.54,117.29,117.47,6553.0,114.1725,114.2794,114.0364,114.2114,6553.0
2020-05-15 15:20:00,117.45,117.73,117.4,117.41,8109.0,114.1919,114.4642,114.1433,114.1531,8109.0
2020-05-15 15:25:00,117.46,118.1,117.46,117.95,22551.0,114.2017,114.8239,114.2017,114.6781,22551.0
2020-05-15 15:30:00,117.96,118.3,117.92,118.3,42938.0,114.6878,115.0184,114.6489,115.0184,42938.0
2020-05-15 15:35:00,118.32,118.43,118.03,118.41,38568.0,115.0378,115.1448,114.7559,115.1253,38568.0
2020-05-15 15:40:00,118.43,118.48,117.46,117.94,52315.0,115.1448,115.1934,114.2017,114.6684,52315.0
2020-05-15 15:45:00,117.97,118.73,117.87,118.68,48110.0,114.6975,115.4364,114.6003,115.3878,48110.0
2020-05-15 15:50:00,118.63,118.95,118.45,118.82,63549.0,115.3392,115.6503,115.1642,115.5239,63549.0
2020-05-15 15:55:00,118.79,118.92,118.49,118.67,113083.0,115.4948,115.6212,115.2031,115.3781,113083.0
2020-05-18 09:30:00,126.3,129.66,125.12,129.5,120266.0,122.7964,126.0632,121.6492,125.9077,120266.0
2020-05-18 09:35:00,129.65,131.13,129.61,130.85,86893.0,126.0535,127.4925,126.0146,127.2202,86893.0
2020-05-18 09:40:00,131.11,131.65,130.21,130.77,53932.0,127.473,127.998,126.598,127.1424,53932.0
2020-05-18 09:45:00,130.72,131.54,130.18,130.95,44203.0,127.0938,127.8911,126.5688,127.3175,44203.0
2020-05-18 09:50:00,130.89,131.05,129.74,130.18,25706.0,127.2591,127.4147,126.141,126.5688,25706.0
2020-05-18 09:55:00,130.11,130.39,129.5,129.61,49019.0,126.5008,126.773,125.9077,126.0146,49019.0
2020-05-18 10:00:00,129.52,130.09,129.05,129.36,41439.0,125.9271,126.4813,125.4702,125.7716,41439.0
2020-05-18 10:05:00,129.37,129.47,128.79,129.17,20282.0,125.7813,125.8785,125.2174,125.5868,20282.0
2020-05-18 10:10:00,129.2,129.39,129.0,129.22,25800.0,125.616,125.8007,125.4215,125.6354,25800.0
2020-05-18 10:15:00,129.35,129.94,129.03,129.9,22704.0,125.7618,126.3355,125.4507,126.2966,22704.0
2020-05-18 10:20:00,129.94,130.25,129.6,130.09,28520.0,126.3355,126.6369,126.0049,126.4813,28520.0
2020-05-18 10:25:00,130.09,130.19,129.91,129.91,58739.0,126.4813,126.5785,126.3063,126.3063,58739.0
2020-05-18 10:30:00,129.89,130.07,128.74,129.31,54283.0,126.2869,126.4619,125.1688,125.7229,54283.0
2020-05-18 10:35:00,129.32,129.84,129.09,129.38,32108.0,125.7327,126.2382,125.5091,125.791,32108.0
2020-05-18 10:40:00,129.54,130.25,129.43,130.14,19172.0,125.9466,126.6369,125.8396,126.5299,19172.0
2020-05-18 10:45:00,130.01,130.59,129.72,130.53,17747.0,126.4035,126.9674,126.1216,126.9091,17747.0
2020-05-18 10:50:00,130.49,130.89,130.42,130.51,18279.0,126.8702,127.2591,126.8022,126.8897,18279.0
2020-05-18 10:55:00,130.41,130.76,130.41,130.55,20071.0,126.7924,127.1327,126.7924,126.9286,20071.0
2020-05-18 11:00:00,130.53,130.79,130.28,130.59,23317.0,126.9091,127.1619,126.666,126.9674,23317.0
2020-05-18 11:05:00,130.54,131.05,130.48,131.05,14305.0,126.9188,127.4147,126.8605,127.4147,14305.0
2020-05-18 11:10:00,130.99,131.86,130.75,131.81,35682.0,127.3563,128.2022,127.123,128.1536,35682.0
2020-05-18 11:15:00,131.81,132.12,131.5,131.91,34299.0,128.1536,128.455,127.8522,128.2508,34299.0
2020-05-18 11:20:00,131.91,132.74,131.79,132.69,32082.0,128.2508,129.0578,128.1342,129.0092,32082.0
2020-05-18 11:25:00,132.73,132.95,132.58,132.86,29405.0,129.0481,129.262,128.9022,129.1745,29405.0
2020-05-18 11:30:00,132.89,132.89,132.3,132.5,71360.0,129.2036,129.2036,128.63,128.8245,71360.0
2020-05-18 11:35:00,132.5,132.81,132.2,132.67,53172.0,128.8245,129.1259,128.5328,128.9897,53172.0
2020-05-18 11:40:00,132.67,133.01,132.24,132.24,24970.0,128.9897,129.3203,128.5717,128.5717,24970.0
2020-05-18 11:45:00,132.19,132.25,131.64,131.9,21847.0,128.5231,128.5814,127.9883,128.2411,21847.0
2020-05-18 11:50:00,131.84,132.06,131.71,132.06,7320.0,128.1828,128.3967,128.0564,128.3967,7320.0
2020-05-18 11:55:00,132.08,132.17,132.0,132.04,4940.0,128.4161,128.5036,128.3383,128.3772,4940.0
2020-05-18 12:00:00,131.93,131.98,131.53,131.73,13767.0,128.2703,128.3189,127.8814,128.0758,13767.0
2020-05-18 12:05:00,131.57,131.68,130.78,131.02,23781.0,127.9203,128.0272,127.1522,127.3855,23781.0
2020-05-18 12:10:00,131.05,131.11,130.2,130.22,8781.0,127.4147,127.473,126.5883,126.6077,8781.0
2020-05-18 12:15:00,130.22,130.35,129.94,130.0,10285.0,126.6077,126.7341,126.3355,126.3938,10285.0
2020-05-18 12:20:00,129.98,130.2,129.93,130.05,11577.0,126.3744,126.5883,126.3258,126.4424,11577.0
2020-05-18 12:25:00,130.07,130.35,130.0,130.16,4573.0,126.4619,126.7341,126.3938,126.5494,4573.0
2020-05-18 12:30:00,130.16,130.24,129.92,130.15,8328.0,126.5494,126.6272,126.316,126.5396,8328.0
2020-05-18 12:35:00,130.17,130.34,130.17,130.29,4224.0,126.5591,126.7244,126.5591,126.6758,4224.0
2020-05-18 12:40:00,130.34,130.35,129.75,129.93,8237.0,126.7244,126.7341,126.1507,126.3258,8237.0
2020-05-18 12:45:00,129.73,129.73,129.11,129.2,7168.0,126.1313,126.1313,125.5285,125.616,7168.0
2020-05-18 12:50:00,129.12,129.62,129.11,129.56,8558.0,125.5382,126.0243,125.5285,125.966,8558.0
2020-05-18 12:55:00,129.58,129.98,129.58,129.92,11765.0,125.9855,126.3744,125.9855,126.316,11765.0
2020-05-18 13:00:00,129.97,130.41,129.92,130.29,6448.0,126.3646,126.7924,126.316,126.6758,6448.0
2020-05-18 13:05:00,130.29,130.41,130.03,130.06,7160.0,126.6758,126.7924,126.423,126.4521,7160.0
2020-05-18 13:10:00,130.02,130.31,129.96,130.3,7935.0,126.4133,126.6952,126.3549,126.6855,7935.0
2020-05-18 13:15:00,130.27,130.27,129.71,129.96,6799.0,126.6563,126.6563,126.1119,126.3549,6799.0
2020-05-18 13:20:00,130.09,130.16,129.88,130.11,6990.0,126.4813,126.5494,126.2771,126.5008,6990.0
2020-05-18 13:25:00,130.13,130.49,130.06,130.48,13453.0,126.5202,126.8702,126.4521,126.8605,13453.0
2020-05-18 13:30:00,130.44,130.54,130.07,130.11,6333.0,126.8216,126.9188,126.4619,126.5008,6333.0
2020-05-18 13:35:00,130.17,130.38,130.06,130.27,4201.0,126.5591,126.7633,126.4521,126.6563,4201.0
2020-05-18 13:40:00,130.23,130.4,130.05,130.18,6700.0,126.6174,126.7827,126.4424,126.5688,6700.0
2020-05-18 13:45:00,130.22,130.29,129.86,129.92,7341.0,126.6077,126.6758,126.2577,126.316,7341.0
2020-05-18 13:50:00,129.86,129.86,129.44,129.74,4629.0,126.2577,126.2577,125.8493,126.141,4629.0
2020-05-18 13:55:00,129.72,129.75,129.08,129.11,7461.0,126.1216,126.1507,125.4993,125.5285,7461.0
2020-05-18 14:00:00,129.18,129.3,128.9,129.16,7299.0,125.5966,125.7132,125.3243,125.5771,7299.0
2020-05-18 14:05:00,129.14,129.14,128.11,128.22,25449.0,125.5577,125.5577,124.5562,124.6632,25449.0
2020-05-18 14:10:00,128.11,128.26,127.73,127.95,17457.0,124.5562,124.7021,124.1868,124.4007,17457.0
2020-05-18 14:15:00,127.95,127.96,127.28,127.48,18659.0,124.4007,124.4104,123.7493,123.9437,18659.0
2020-05-18 14:20:00,127.61,127.61,127.04,127.32,9745.0,124.0701,124.0701,123.5159,123.7882,9745.0
2020-05-18 14:25:00,127.4,127.74,127.39,127.74,14924.0,123.8659,124.1965,123.8562,124.1965,14924.0
2020-05-18 14:30:00,127.7,128.24,127.7,128.19,7174.0,124.1576,124.6826,124.1576,124.634,7174.0
2020-05-18 14:35:00,128.2,128.26,127.97,128.14,5391.0,124.6437,124.7021,124.4201,124.5854,5391.0
2020-05-18 14:40:00,128.17,128.42,128.09,128.4,8323.0,124.6146,124.8576,124.5368,124.8382,8323.0
2020-05-18 14:45:00,128.44,128.5,128.18,128.25,8400.0,124.8771,124.9354,124.6243,124.6924,8400.0
2020-05-18 14:50:00,128.21,128.48,128.08,128.39,6107.0,124.6535,124.916,124.5271,124.8285,6107.0
2020-05-18 14:55:00,128.37,128.62,128.34,128.56,6681.0,124.809,125.0521,124.7799,124.9938,6681.0
2020-05-18 15:00:00,128.56,128.88,128.52,128.79,8153.0,124.9938,125.3049,124.9549,125.2174,8153.0
2020-05-18 15:05:00,128.79,129.1,128.76,129.04,6328.0,125.2174,125.5188,125.1882,125.4604,6328.0
2020-05-18 15:10:00,128.99,129.11,128.76,129.0,7467.0,125.4118,125.5285,125.1882,125.4215,7467.0
2020-05-18 15:15:00,129.0,129.07,128.7,129.01,7913.0,125.4215,125.4896,125.1299,125.4313,7913.0
2020-05-18 15:20:00,129.03,129.09,128.84,128.95,8646.0,125.4507,125.5091,125.266,125.3729,8646.0
2020-05-18 15:25:00,128.91,129.23,128.88,129.23,9627.0,125.334,125.6452,125.3049,125.6452,9627.0
2020-05-18 15:30:00,129.17,129.95,129.11,129.81,16781.0,125.5868,126.3452,125.5285,126.2091,16781.0
2020-05-18 15:35:00,129.81,129.87,129.54,129.64,14429.0,126.2091,126.2674,125.9466,126.0438,14429.0
2020-05-18 15:40:00,129.69,130.15,129.64,130.08,44165.0,126.0924,126.5396,126.0438,126.4716,44165.0
2020-05-18 15:45:00,130.08,130.54,129.86,130.46,49001.0,126.4716,126.9188,126.2577,126.841,49001.0
2020-05-18 15:50:00,130.5,130.79,130.44,130.58,62123.0,126.8799,127.1619,126.8216,126.9577,62123.0
2020-05-18 15:55:00,130.56,130.56,129.11,129.32,99665.0,126.9383,126.9383,125.5285,125.7327,99665.0
2020-05-19 09:30:00,128.01,129.46,127.48,128.69,27431.0,124.459,125.8688,123.9437,125.1201,27431.0
2020-05-19 09:35:00,128.5,128.5,127.16,127.83,20679.0,124.9354,124.9354,123.6326,124.284,20679.0
2020-05-19 09:40:00,128.0,128.0,127.14,127.96,6394.0,124.4493,124.4493,123.6131,124.4104,6394.0
2020-05-19 09:45:00,127.76,127.89,126.35,126.59,11858.0,124.2159,124.3423,122.8451,123.0784,11858.0
2020-05-19 09:50:00,126.3,127.01,126.3,126.74,11162.0,122.7964,123.4868,122.7964,123.2242,11162.0
2020-05-19 09:55:00,126.83,128.01,126.83,127.96,24566.0,123.3117,124.459,123.3117,124.4104,24566.0
2020-05-19 10:00:00,127.96,128.18,127.29,127.74,10233.0,124.4104,124.6243,123.759,124.1965,10233.0
2020-05-19 10:05:00,127.91,128.96,127.88,128.59,34168.0,124.3618,125.3827,124.3326,125.0229,34168.0
2020-05-19 10:10:00,128.52,128.52,127.72,127.8,10384.0,124.9549,124.9549,124.1771,124.2548,10384.0
2020-05-19 10:15:00,127.73,127.75,126.97,127.28,10280.0,124.1868,124.2062,123.4479,123.7493,10280.0
2020-05-19 10:20:00,127.19,127.49,126.95,127.07,5700.0,123.6618,123.9534,123.4284,123.5451,5700.0
2020-05-19 10:25:00,127.48,127.67,127.11,127.4,3620.0,123.9437,124.1284,123.584,123.8659,3620.0
2020-05-19 10:30:00,127.61,127.92,127.36,127.77,3140.0,124.0701,124.3715,123.827,124.2257,3140.0
2020-05-19 10:35:00,127.78,127.78,127.25,127.25,2924.0,124.2354,124.2354,123.7201,123.7201,2924.0
2020-05-19 10:40:00,126.96,127.09,126.16,126.37,5580.0,123.4381,123.5645,122.6603,122.8645,5580.0
2020-05-19 10:45:00,126.35,126.78,126.11,126.76,12034.0,122.8451,123.2631,122.6117,123.2437,12034.0
2020-05-19 10:50:00,126.92,127.43,126.9,127.43,7803.0,123.3992,123.8951,123.3798,123.8951,7803.0
2020-05-19 10:55:00,127.54,127.69,127.2,127.5,9642.0,124.002,124.1479,123.6715,123.9632,9642.0
2020-05-19 11:00:00,127.43,127.89,127.26,127.78,12108.0,123.8951,124.3423,123.7298,124.2354,12108.0
2020-05-19 11:05:00,127.85,128.03,127.17,127.59,10889.0,124.3034,124.4785,123.6423,124.0507,10889.0
2020-05-19 11:10:00,127.68,127.68,127.04,127.06,4747.0,124.1382,124.1382,123.5159,123.5354,4747.0
2020-05-19 11:15:00,127.07,128.0,127.07,127.85,7814.0,123.5451,124.4493,123.5451,124.3034,7814.0
2020-05-19 11:20:00,127.9,128.46,127.71,128.37,13644.0,124.3521,124.8965,124.1673,124.809,13644.0
2020-05-19 11:25:00,128.35,128.52,128.06,128.06,7578.0,124.7896,124.9549,124.5076,124.5076,7578.0
2020-05-19 11:30:00,127.93,128.56,127.93,128.49,21749.0,124.3812,124.9938,124.3812,124.9257,21749.0
2020-05-19 11:35:00,128.57,128.6,127.84,127.97,10106.0,125.0035,125.0326,124.2937,124.4201,10106.0
2020-05-19 11:40:00,128.08,128.37,128.08,128.25,15380.0,124.5271,124.809,124.5271,124.6924,15380.0
2020-05-19 11:45:00,128.08,128.39,128.05,128.11,11200.0,124.5271,124.8285,124.4979,124.5562,11200.0
2020-05-19 11:50:00,128.09,128.22,127.91,128.22,6402.0,124.5368,124.6632,124.3618,124.6632,6402.0
2020-05-19 11:55:00,128.22,128.49,128.0,128.44,9820.0,124.6632,124.9257,124.4493,124.8771,9820.0
2020-05-19 12:00:00,128.51,128.69,128.39,128.64,14017.0,124.9451,125.1201,124.8285,125.0715,14017.0
2020-05-19 12:05:00,128.64,128.91,128.58,128.91,6738.0,125.0715,125.334,125.0132,125.334,6738.0
2020-05-19 12:10:00,128.94,129.09,128.84,128.94,9610.0,125.3632,125.5091,125.266,125.3632,9610.0
2020-05-19 12:15:00,128.98,129.08,128.7,128.7,6274.0,125.4021,125.4993,125.1299,125.1299,6274.0
2020-05-19 12:20:00,128.65,128.94,128.64,128.76,7533.0,125.0813,125.3632,125.0715,125.1882,7533.0
2020-05-19 12:25:00,128.83,128.83,128.55,128.7,5136.0,125.2563,125.2563,124.984,125.1299,5136.0
2020-05-19 12:30:00,128.71,128.88,128.4,128.4,6201.0,125.1396,125.3049,124.8382,124.8382,6201.0
2020-05-19 12:35:00,128.52,128.65,128.49,128.51,3332.0,124.9549,125.0813,124.9257,124.9451,3332.0
2020-05-19 12:40:00,128.46,128.62,128.43,128.56,3851.0,124.8965,125.0521,124.8674,124.9938,3851.0
2020-05-19 12:45:00,128.6,128.79,128.48,128.74,3318.0,125.0326,125.2174,124.916,125.1688,3318.0
2020-05-19 12:50:00,128.66,128.71,128.57,128.58,3020.0,125.091,125.1396,125.0035,125.0132,3020.0
2020-05-19 12:55:00,128.53,128.58,128.42,128.54,3725.0,124.9646,125.0132,124.8576,124.9743,3725.0
2020-05-19 13:00:00,128.59,128.7,128.51,128.54,4662.0,125.0229,125.1299,124.9451,124.9743,4662.0
2020-05-19 13:05:00,128.49,128.73,128.49,128.71,10382.0,124.9257,125.159,124.9257,125.1396,10382.0
2020-05-19 13:10:00,128.68,128.94,128.53,128.94,5559.0,125.1104,125.3632,124.9646,125.3632,5559.0
2020-05-19 13:15:00,128.92,128.92,128.5,128.75,10194.0,125.3438,125.3438,124.9354,125.1785,10194.0
2020-05-19 13:20:00,128.65,128.65,128.21,128.31,8766.0,125.0813,125.0813,124.6535,124.7507,8766.0
2020-05-19 13:25:00,128.34,128.38,127.96,128.11,6748.0,124.7799,124.8187,124.4104,124.5562,6748.0
2020-05-19 13:30:00,127.96,128.19,127.96,128.1,3432.0,124.4104,124.634,124.4104,124.5465,3432.0
2020-05-19 13:35:00,128.1,128.1,127.95,128.08,3729.0,124.5465,124.5465,124.4007,124.5271,3729.0
2020-05-19 13:40:00,128.06,128.29,128.01,128.29,5348.0,124.5076,124.7312,124.459,124.7312,5348.0
2020-05-19 13:45:00,128.26,128.44,128.06,128.09,5250.0,124.7021,124.8771,124.5076,124.5368,5250.0
2020-05-19 13:50:00,128.09,128.26,128.05,128.1,4228.0,124.5368,124.7021,124.4979,124.5465,4228.0
2020-05-19 13:55:00,128.08,128.11,127.75,127.84,5078.0,124.5271,124.5562,124.2062,124.2937,5078.0
2020-05-19 14:00:00,127.8,127.97,127.56,127.88,9503.0,124.2548,124.4201,124.0215,124.3326,9503.0
2020-05-19 14:05:00,127.82,128.13,127.81,128.04,3574.0,124.2743,124.5757,124.2646,124.4882,3574.0
2020-05-19 14:10:00,128.0,128.0,127.77,128.0,4900.0,124.4493,124.4493,124.2257,124.4493,4900.0
2020-05-19 14:15:00,127.97,128.11,127.95,128.02,2628.0,124.4201,124.5562,124.4007,124.4687,2628.0
2020-05-19 14:20:00,127.94,128.47,127.89,128.47,4376.0,124.391,124.9063,124.3423,124.9063,4376.0
2020-05-19 14:25:00,128.48,128.48,128.28,128.31,2500.0,124.916,124.916,124.7215,124.7507,2500.0
2020-05-19 14:30:00,128.35,128.35,127.96,128.25,3700.0,124.7896,124.7896,124.4104,124.6924,3700.0
2020-05-19 14:35:00,128.26,128.38,128.21,128.37,3170.0,124.7021,124.8187,124.6535,124.809,3170.0
2020-05-19 14:40:00,128.39,128.45,128.38,128.45,1900.0,124.8285,124.8868,124.8187,124.8868,1900.0
2020-05-19 14:45:00,128.41,128.6,128.36,128.56,5127.0,124.8479,125.0326,124.7993,124.9938,5127.0
2020-05-19 14:50:00,128.56,128.58,128.22,128.22,3000.0,124.9938,125.0132,124.6632,124.6632,3000.0
2020-05-19 14:55:00,128.25,128.3,126.39,126.7,21986.0,124.6924,124.741,122.8839,123.1854,21986.0
2020-05-19 15:00:00,126.62,127.22,126.58,127.08,5200.0,123.1076,123.6909,123.0687,123.5548,5200.0
2020-05-19 15:05:00,127.17,127.53,127.15,127.53,6620.0,123.6423,123.9923,123.6229,123.9923,6620.0
2020-05-19 15:10:00,127.5,128.32,127.48,128.05,6274.0,123.9632,124.7604,123.9437,124.4979,6274.0
2020-05-19 15:15:00,128.0,128.11,127.81,127.98,12358.0,124.4493,124.5562,124.2646,124.4298,12358.0
2020-05-19 15:20:00,127.87,127.93,127.36,127.37,10294.0,124.3229,124.3812,123.827,123.8368,10294.0
2020-05-19 15:25:00,127.5,127.58,127.19,127.54,5867.0,123.9632,124.0409,123.6618,124.002,5867.0
2020-05-19 15:30:00,127.46,127.56,127.09,127.15,31692.0,123.9243,124.0215,123.5645,123.6229,31692.0
2020-05-19 15:35:00,127.09,127.1,125.91,126.14,23663.0,123.5645,123.5743,122.4173,122.6409,23663.0
2020-05-19 15:40:00,126.16,126.24,125.76,125.92,26555.0,122.6603,122.7381,122.2714,122.427,26555.0
2020-05-19 15:45:00,125.76,126.03,125.5,125.5,29747.0,122.2714,122.5339,122.0186,122.0186,29747.0
2020-05-19 15:50:00,125.47,125.59,124.88,124.97,28311.0,121.9895,122.1061,121.4158,121.5033,28311.0
2020-05-19 15:55:00,124.98,125.29,124.6,124.64,54625.0,121.5131,121.8145,121.1436,121.1825,54625.0
2020-05-20 09:30:00,128.46,129.36,128.09,128.84,23255.0,124.8965,125.7716,124.5368,125.266,23255.0
2020-05-20 09:35:00,128.74,129.41,128.49,129.33,10321.0,125.1688,125.8202,124.9257,125.7424,10321.0
2020-05-20 09:40:00,129.25,129.5,128.7,128.78,8302.0,125.6646,125.9077,125.1299,125.2077,8302.0
2020-05-20 09:45:00,128.9,129.56,128.63,129.01,15512.0,125.3243,125.966,125.0618,125.4313,15512.0
2020-05-20 09:50:00,129.19,129.52,129.0,129.26,8646.0,125.6063,125.9271,125.4215,125.6743,8646.0
2020-05-20 09:55:00,129.08,129.58,128.81,129.05,11693.0,125.4993,125.9855,125.2368,125.4702,11693.0
2020-05-20 10:00:00,129.25,129.46,129.0,129.15,12915.0,125.6646,125.8688,125.4215,125.5674,12915.0
2020-05-20 10:05:00,129.15,129.58,128.88,128.88,9380.0,125.5674,125.9855,125.3049,125.3049,9380.0
2020-05-20 10:10:00,129.09,129.4,128.71,129.38,12302.0,125.5091,125.8105,125.1396,125.791,12302.0
2020-05-20 10:15:00,129.36,129.39,128.11,128.69,12119.0,125.7716,125.8007,124.5562,125.1201,12119.0
2020-05-20 10:20:00,128.73,129.11,128.72,129.02,10819.0,125.159,125.5285,125.1493,125.441,10819.0
2020-05-20 10:25:00,129.05,129.05,128.45,128.98,6307.0,125.4702,125.4702,124.8868,125.4021,6307.0
2020-05-20 10:30:00,129.04,129.21,128.7,129.03,4753.0,125.4604,125.6257,125.1299,125.4507,4753.0
2020-05-20 10:35:00,129.14,129.16,128.46,128.66,5428.0,125.5577,125.5771,124.8965,125.091,5428.0
2020-05-20 10:40:00,128.74,129.02,128.63,128.97,4254.0,125.1688,125.441,125.0618,125.3924,4254.0
2020-05-20 10:45:00,128.77,129.22,128.63,128.8,15721.0,125.1979,125.6354,125.0618,125.2271,15721.0
2020-05-20 10:50:00,128.86,128.94,128.52,128.57,10197.0,125.2854,125.3632,124.9549,125.0035,10197.0
2020-05-20 10:55:00,128.55,128.73,128.37,128.5,7594.0,124.984,125.159,124.809,124.9354,7594.0
2020-05-20 11:00:00,128.52,128.58,127.69,127.69,5851.0,124.9549,125.0132,124.1479,124.1479,5851.0
2020-05-20 11:05:00,127.57,127.77,127.5,127.75,14618.0,124.0312,124.2257,123.9632,124.2062,14618.0
2020-05-20 11:10:00,127.86,128.59,127.77,128.55,7617.0,124.3132,125.0229,124.2257,124.984,7617.0
2020-05-20 11:15:00,128.6,128.95,128.43,128.85,8524.0,125.0326,125.3729,124.8674,125.2757,8524.0
2020-05-20 11:20:00,128.76,128.84,128.58,128.61,5979.0,125.1882,125.266,125.0132,125.0424,5979.0
2020-05-20 11:25:00,128.65,128.99,128.65,128.96,8094.0,125.0813,125.4118,125.0813,125.3827,8094.0
2020-05-20 11:30:00,128.94,129.2,128.7,128.76,48098.0,125.3632,125.616,125.1299,125.1882,48098.0
2020-05-20 11:35:00,128.71,128.76,128.27,128.27,8762.0,125.1396,125.1882,124.7118,124.7118,8762.0
2020-05-20 11:40:00,128.27,128.4,127.87,127.98,12569.0,124.7118,124.8382,124.3229,124.4298,12569.0
2020-05-20 11:45:00,128.0,128.0,127.73,127.85,10622.0,124.4493,124.4493,124.1868,124.3034,10622.0
2020-05-20 11:50:00,127.84,128.09,127.83,127.95,9314.0,124.2937,124.5368,124.284,124.4007,9314.0
2020-05-20 11:55:00,127.97,128.27,127.95,127.99,6828.0,124.4201,124.7118,124.4007,124.4396,6828.0
2020-05-20 12:00:00,128.04,128.19,127.68,127.87,9947.0,124.4882,124.634,124.1382,124.3229,9947.0
2020-05-20 12:05:00,127.84,128.18,127.82,127.96,4820.0,124.2937,124.6243,124.2743,124.4104,4820.0
2020-05-20 12:10:00,127.84,127.98,127.78,127.88,4101.0,124.2937,124.4298,124.2354,124.3326,4101.0
2020-05-20 12:15:00,127.82,127.88,127.38,127.57,9944.0,124.2743,124.3326,123.8465,124.0312,9944.0
2020-05-20 12:20:00,127.72,128.1,127.72,127.83,8653.0,124.1771,124.5465,124.1771,124.284,8653.0
2020-05-20 12:25:00,127.83,128.3,127.83,128.3,3626.0,124.284,124.741,124.284,124.741,3626.0
2020-05-20 12:30:00,128.35,128.36,128.07,128.3,4542.0,124.7896,124.7993,124.5173,124.741,4542.0
2020-05-20 12:35:00,128.35,128.43,128.26,128.35,3700.0,124.7896,124.8674,124.7021,124.7896,3700.0
2020-05-20 12:40:00,128.33,128.33,127.98,128.01,3453.0,124.7701,124.7701,124.4298,124.459,3453.0
2020-05-20 12:45:00,128.01,128.27,127.85,128.27,6629.0,124.459,124.7118,124.3034,124.7118,6629.0
2020-05-20 12:50:00,128.28,128.49,128.22,128.28,4444.0,124.7215,124.9257,124.6632,124.7215,4444.0
2020-05-20 12:55:00,128.18,128.31,128.09,128.22,5100.0,124.6243,124.7507,124.5368,124.6632,5100.0
2020-05-20 13:00:00,128.27,128.29,127.95,128.02,13200.0,124.7118,124.7312,124.4007,124.4687,13200.0
2020-05-20 13:05:00,128.05,128.05,127.62,127.62,4147.0,124.4979,124.4979,124.0798,124.0798,4147.0
2020-05-20 13:10:00,127.57,128.01,127.47,127.98,6246.0,124.0312,124.459,123.934,124.4298,6246.0
2020-05-20 13:15:00,127.88,127.89,127.72,127.83,6106.0,124.3326,124.3423,124.1771,124.284,6106.0
2020-05-20 13:20:00,127.82,127.91,127.54,127.54,5900.0,124.2743,124.3618,124.002,124.002,5900.0
2020-05-20 13:25:00,127.55,127.73,127.47,127.54,4500.0,124.0118,124.1868,123.934,124.002,4500.0
2020-05-20 13:30:00,127.53,127.64,127.29,127.34,5295.0,123.9923,124.0993,123.759,123.8076,5295.0
2020-05-20 13:35:00,127.36,127.53,127.26,127.53,7806.0,123.827,123.9923,123.7298,123.9923,7806.0
2020-05-20 13:40:00,127.63,127.72,127.39,127.72,6900.0,124.0896,124.1771,123.8562,124.1771,6900.0
2020-05-20 13:45:00,127.77,127.88,127.71,127.76,4402.0,124.2257,124.3326,124.1673,124.2159,4402.0
2020-05-20 13:50:00,127.83,127.83,127.33,127.35,4491.0,124.284,124.284,123.7979,123.8173,4491.0
2020-05-20 13:55:00,127.32,127.4,127.17,127.21,4974.0,123.7882,123.8659,123.6423,123.6812,4974.0
2020-05-20 14:00:00,127.24,127.34,126.44,126.63,35907.0,123.7104,123.8076,122.9326,123.1173,35907.0
2020-05-20 14:05:00,126.63,127.16,126.5,126.73,13306.0,123.1173,123.6326,122.9909,123.2145,13306.0
2020-05-20 14:10:00,126.72,126.86,126.4,126.46,8800.0,123.2048,123.3409,122.8937,122.952,8800.0
2020-05-20 14:15:00,126.37,126.42,126.05,126.31,10318.0,122.8645,122.9131,122.5534,122.8062,10318.0
2020-05-20 14:20:00,126.24,126.81,126.19,126.81,6183.0,122.7381,123.2923,122.6895,123.2923,6183.0
2020-05-20 14:25:00,126.88,126.88,126.57,126.87,5600.0,123.3604,123.3604,123.059,123.3506,5600.0
2020-05-20 14:30:00,126.86,127.42,126.73,127.34,8780.0,123.3409,123.8854,123.2145,123.8076,8780.0
2020-05-20 14:35:00,127.35,128.05,127.35,127.93,18625.0,123.8173,124.4979,123.8173,124.3812,18625.0
2020-05-20 14:40:00,127.98,128.28,127.98,128.28,10347.0,124.4298,124.7215,124.4298,124.7215,10347.0
2020-05-20 14:45:00,128.29,128.29,127.8,128.29,22008.0,124.7312,124.7312,124.2548,124.7312,22008.0
2020-05-20 14:50:00,128.21,128.74,128.14,128.64,16006.0,124.6535,125.1688,124.5854,125.0715,16006.0
2020-05-20 14:55:00,128.64,128.73,128.46,128.46,8000.0,125.0715,125.159,124.8965,124.8965,8000.0
2020-05-20 15:00:00,128.46,128.64,128.31,128.38,17357.0,124.8965,125.0715,124.7507,124.8187,17357.0
2020-05-20 15:05:00,128.32,128.65,128.22,128.44,23204.0,124.7604,125.0813,124.6632,124.8771,23204.0
2020-05-20 15:10:00,128.46,128.58,128.09,128.21,11821.0,124.8965,125.0132,124.5368,124.6535,11821.0
2020-05-20 15:15:00,128.22,128.36,128.07,128.36,10522.0,124.6632,124.7993,124.5173,124.7993,10522.0
2020-05-20 15:20:00,128.36,128.61,128.32,128.6,8097.0,124.7993,125.0424,124.7604,125.0326,8097.0
2020-05-20 15:25:00,128.57,128.7,128.32,128.7,10821.0,125.0035,125.1299,124.7604,125.1299,10821.0
2020-05-20 15:30:00,128.7,128.75,128.43,128.49,16758.0,125.1299,125.1785,124.8674,124.9257,16758.0
2020-05-20 15:35:00,128.5,128.57,128.31,128.32,10882.0,124.9354,125.0035,124.7507,124.7604,10882.0
2020-05-20 15:40:00,128.28,128.3,128.11,128.19,19821.0,124.7215,124.741,124.5562,124.634,19821.0
2020-05-20 15:45:00,128.19,128.37,127.61,127.63,15302.0,124.634,124.809,124.0701,124.0896,15302.0
2020-05-20 15:50:00,127.56,127.81,127.37,127.68,28069.0,124.0215,124.2646,123.8368,124.1382,28069.0
2020-05-20 15:55:00,127.63,128.08,127.55,128.02,62870.0,124.0896,124.5271,124.0118,124.4687,62870.0
2020-05-21 09:30:00,128.42,129.73,128.37,129.73,13589.0,124.8576,126.1313,124.809,126.1313,13589.0
2020-05-21 09:35:00,129.51,129.87,129.08,129.11,3226.0,125.9174,126.2674,125.4993,125.5285,3226.0
2020-05-21 09:40:00,128.95,129.51,128.84,129.51,2300.0,125.3729,125.9174,125.266,125.9174,2300.0
2020-05-21 09:45:00,129.32,129.52,128.81,129.11,2949.0,125.7327,125.9271,125.2368,125.5285,2949.0
2020-05-21 09:50:00,128.99,129.12,128.34,128.44,3901.0,125.4118,125.5382,124.7799,124.8771,3901.0
2020-05-21 09:55:00,128.48,129.28,128.12,129.22,3400.0,124.916,125.6938,124.566,125.6354,3400.0
2020-05-21 10:00:00,129.58,129.89,128.93,128.93,20937.0,125.9855,126.2869,125.3535,125.3535,20937.0
2020-05-21 10:05:00,129.0,129.39,128.95,129.2,6525.0,125.4215,125.8007,125.3729,125.616,6525.0
2020-05-21 10:10:00,129.1,129.67,129.1,129.36,3715.0,125.5188,126.073,125.5188,125.7716,3715.0
2020-05-21 10:15:00,129.3,129.48,129.08,129.27,9641.0,125.7132,125.8882,125.4993,125.6841,9641.0
2020-05-21 10:20:00,129.34,129.49,129.19,129.31,5561.0,125.7521,125.898,125.6063,125.7229,5561.0
2020-05-21 10:25:00,129.22,129.45,129.19,129.22,3520.0,125.6354,125.8591,125.6063,125.6354,3520.0
2020-05-21 10:30:00,129.12,129.12,128.38,128.97,4155.0,125.5382,125.5382,124.8187,125.3924,4155.0
2020-05-21 10:35:00,128.71,128.73,127.99,128.0,2191.0,125.1396,125.159,124.4396,124.4493,2191.0
2020-05-21 10:40:00,128.06,128.35,127.89,128.35,5600.0,124.5076,124.7896,124.3423,124.7896,5600.0
2020-05-21 10:45:00,128.2,128.27,127.56,127.66,2432.0,124.6437,124.7118,124.0215,124.1187,2432.0
2020-05-21 10:50:00,127.69,128.17,127.63,128.0,8763.0,124.1479,124.6146,124.0896,124.4493,8763.0
2020-05-21 10:55:00,127.94,128.2,127.79,127.93,2700.0,124.391,124.6437,124.2451,124.3812,2700.0
2020-05-21 11:00:00,127.84,127.84,127.15,127.42,11764.0,124.2937,124.2937,123.6229,123.8854,11764.0
2020-05-21 11:05:00,127.44,127.57,127.21,127.43,3000.0,123.9048,124.0312,123.6812,123.8951,3000.0
2020-05-21 11:10:00,127.42,127.76,127.38,127.68,10150.0,123.8854,124.2159,123.8465,124.1382,10150.0
2020-05-21 11:15:00,127.66,127.73,126.85,127.0,8666.0,124.1187,124.1868,123.3312,123.477,8666.0
2020-05-21 11:20:00,127.01,127.05,126.36,126.72,3850.0,123.4868,123.5256,122.8548,123.2048,3850.0
2020-05-21 11:25:00,126.42,126.92,126.24,126.92,3410.0,122.9131,123.3992,122.7381,123.3992,3410.0
2020-05-21 11:30:00,126.98,127.37,126.98,127.25,2499.0,123.4576,123.8368,123.4576,123.7201,2499.0
2020-05-21 11:35:00,127.0,127.73,126.99,127.72,4400.0,123.477,124.1868,123.4673,124.1771,4400.0
2020-05-21 11:40:00,127.77,128.0,127.69,127.96,2100.0,124.2257,124.4493,124.1479,124.4104,2100.0
2020-05-21 11:45:00,128.13,128.13,127.54,127.62,2811.0,124.5757,124.5757,124.002,124.0798,2811.0
2020-05-21 11:50:00,127.82,128.01,127.58,127.58,1900.0,124.2743,124.459,124.0409,124.0409,1900.0
2020-05-21 11:55:00,127.7,127.89,127.52,127.52,6550.0,124.1576,124.3423,123.9826,123.9826,6550.0
2020-05-21 12:00:00,127.52,128.09,127.52,127.78,4937.0,123.9826,124.5368,123.9826,124.2354,4937.0
2020-05-21 12:05:00,127.89,128.01,127.72,127.89,5880.0,124.3423,124.459,124.1771,124.3423,5880.0
2020-05-21 12:10:00,127.79,128.06,127.77,127.97,1855.0,124.2451,124.5076,124.2257,124.4201,1855.0
2020-05-21 12:15:00,128.09,128.09,127.78,127.87,2200.0,124.5368,124.5368,124.2354,124.3229,2200.0
2020-05-21 12:20:00,127.89,128.03,127.84,128.03,1500.0,124.3423,124.4785,124.2937,124.4785,1500.0
2020-05-21 12:25:00,128.09,128.52,128.09,128.16,2600.0,124.5368,124.9549,124.5368,124.6049,2600.0
2020-05-21 12:30:00,128.08,128.17,127.78,127.87,2500.0,124.5271,124.6146,124.2354,124.3229,2500.0
2020-05-21 12:35:00,127.86,127.91,127.56,127.56,2800.0,124.3132,124.3618,124.0215,124.0215,2800.0
2020-05-21 12:40:00,127.53,128.09,127.53,127.96,13654.0,123.9923,124.5368,123.9923,124.4104,13654.0
2020-05-21 12:45:00,127.82,128.32,127.82,128.32,3537.0,124.2743,124.7604,124.2743,124.7604,3537.0
2020-05-21 12:50:00,128.26,128.26,127.86,128.1,1856.0,124.7021,124.7021,124.3132,124.5465,1856.0
2020-05-21 12:55:00,128.06,128.06,127.59,127.68,8111.0,124.5076,124.5076,124.0507,124.1382,8111.0
2020-05-21 13:00:00,127.76,128.29,127.66,128.26,4833.0,124.2159,124.7312,124.1187,124.7021,4833.0
2020-05-21 13:05:00,128.24,128.24,127.81,127.9,4003.0,124.6826,124.6826,124.2646,124.3521,4003.0
2020-05-21 13:10:00,127.98,128.1,127.82,128.03,1701.0,124.4298,124.5465,124.2743,124.4785,1701.0
2020-05-21 13:15:00,128.04,128.2,127.94,128.19,3147.0,124.4882,124.6437,124.391,124.634,3147.0
2020-05-21 13:20:00,127.99,128.26,127.95,128.17,2769.0,124.4396,124.7021,124.4007,124.6146,2769.0
2020-05-21 13:25:00,128.18,128.22,128.05,128.14,1722.0,124.6243,124.6632,124.4979,124.5854,1722.0
2020-05-21 13:30:00,128.17,128.26,128.04,128.26,3051.0,124.6146,124.7021,124.4882,124.7021,3051.0
2020-05-21 13:35:00,128.25,128.32,127.96,128.27,1800.0,124.6924,124.7604,124.4104,124.7118,1800.0
2020-05-21 13:40:00,128.09,128.3,127.96,128.12,1800.0,124.5368,124.741,124.4104,124.566,1800.0
2020-05-21 13:45:00,128.16,128.36,128.16,128.26,1400.0,124.6049,124.7993,124.6049,124.7021,1400.0
2020-05-21 13:50:00,128.23,128.37,128.2,128.21,1200.0,124.6729,124.809,124.6437,124.6535,1200.0
2020-05-21 13:55:00,128.29,128.37,128.17,128.18,2452.0,124.7312,124.809,124.6146,124.6243,2452.0
2020-05-21 14:00:00,128.18,128.4,128.13,128.37,11659.0,124.6243,124.8382,124.5757,124.809,11659.0
2020-05-21 14:05:00,128.3,128.36,127.76,127.93,11557.0,124.741,124.7993,124.2159,124.3812,11557.0
2020-05-21 14:10:00,127.84,128.03,127.71,128.03,2131.0,124.2937,124.4785,124.1673,124.4785,2131.0
2020-05-21 14:15:00,128.04,128.14,127.88,128.12,3600.0,124.4882,124.5854,124.3326,124.566,3600.0
2020-05-21 14:20:00,128.17,128.28,128.03,128.23,2850.0,124.6146,124.7215,124.4785,124.6729,2850.0
2020-05-21 14:25:00,128.23,128.24,128.07,128.12,2727.0,124.6729,124.6826,124.5173,124.566,2727.0
2020-05-21 14:30:00,128.15,128.29,127.96,127.96,2750.0,124.5951,124.7312,124.4104,124.4104,2750.0
2020-05-21 14:35:00,127.94,128.02,127.37,127.48,5950.0,124.391,124.4687,123.8368,123.9437,5950.0
2020-05-21 14:40:00,127.6,127.9,127.6,127.76,2406.0,124.0604,124.3521,124.0604,124.2159,2406.0
2020-05-21 14:45:00,127.78,127.78,127.28,127.41,1400.0,124.2354,124.2354,123.7493,123.8757,1400.0
2020-05-21 14:50:00,127.42,127.64,127.28,127.52,3142.0,123.8854,124.0993,123.7493,123.9826,3142.0
2020-05-21 14:55:00,127.67,127.67,127.35,127.47,3000.0,124.1284,124.1284,123.8173,123.934,3000.0
2020-05-21 15:00:00,127.39,127.93,127.39,127.87,4600.0,123.8562,124.3812,123.8562,124.3229,4600.0
2020-05-21 15:05:00,127.85,128.04,127.75,128.04,1700.0,124.3034,124.4882,124.2062,124.4882,1700.0
2020-05-21 15:10:00,127.9,127.96,127.65,127.92,1700.0,124.3521,124.4104,124.109,124.3715,1700.0
2020-05-21 15:15:00,127.95,128.15,127.82,128.11,3815.0,124.4007,124.5951,124.2743,124.5562,3815.0
2020-05-21 15:20:00,128.07,128.08,127.94,128.04,3100.0,124.5173,124.5271,124.391,124.4882,3100.0
2020-05-21 15:25:00,128.12,128.13,127.88,127.99,7200.0,124.566,124.5757,124.3326,124.4396,7200.0
2020-05-21 15:30:00,127.94,128.03,127.65,127.79,9910.0,124.391,124.4785,124.109,124.2451,9910.0
2020-05-21 15:35:00,127.83,127.95,127.66,127.81,9116.0,124.284,124.4007,124.1187,124.2646,9116.0
2020-05-21 15:40:00,127.79,127.89,127.65,127.89,8145.0,124.2451,124.3423,124.109,124.3423,8145.0
2020-05-21 15:45:00,127.86,128.09,127.71,127.82,20494.0,124.3132,124.5368,124.1673,124.2743,20494.0
2020-05-21 15:50:00,127.82,127.82,127.53,127.62,14444.0,124.2743,124.2743,123.9923,124.0798,14444.0
2020-05-21 15:55:00,127.55,127.99,127.47,127.72,37423.0,124.0118,124.4396,123.934,124.1771,37423.0
2020-05-22 09:30:00,127.76,128.43,127.61,128.0,11418.0,124.2159,124.8674,124.0701,124.4493,11418.0
2020-05-22 09:35:00,127.85,128.4,127.76,127.94,6945.0,124.3034,124.8382,124.2159,124.391,6945.0
2020-05-22 09:40:00,127.9,128.2,127.79,127.9,5200.0,124.3521,124.6437,124.2451,124.3521,5200.0
2020-05-22 09:45:00,128.31,128.31,127.82,128.2,5911.0,124.7507,124.7507,124.2743,124.6437,5911.0
2020-05-22 09:50:00,128.03,128.26,127.85,128.08,2356.0,124.4785,124.7021,124.3034,124.5271,2356.0
2020-05-22 09:55:00,128.09,128.15,127.83,127.99,4860.0,124.5368,124.5951,124.284,124.4396,4860.0
2020-05-22 10:00:00,128.16,128.18,127.25,127.75,5986.0,124.6049,124.6243,123.7201,124.2062,5986.0
2020-05-22 10:05:00,127.73,127.82,127.26,127.44,7758.0,124.1868,124.2743,123.7298,123.9048,7758.0
2020-05-22 10:10:00,127.41,127.49,126.64,126.64,6600.0,123.8757,123.9534,123.127,123.127,6600.0
2020-05-22 10:15:00,126.63,127.51,126.62,127.25,3375.0,123.1173,123.9729,123.1076,123.7201,3375.0
2020-05-22 10:20:00,127.32,128.12,127.32,127.84,1950.0,123.7882,124.566,123.7882,124.2937,1950.0
2020-05-22 10:25:00,127.8,128.14,127.65,128.09,1920.0,124.2548,124.5854,124.109,124.5368,1920.0
2020-05-22 10:30:00,128.19,128.4,127.92,128.12,7750.0,124.634,124.8382,124.3715,124.566,7750.0
2020-05-22 10:35:00,128.06,128.06,127.66,127.91,2180.0,124.5076,124.5076,124.1187,124.3618,2180.0
2020-05-22 10:40:00,127.74,127.74,127.07,127.1,2901.0,124.1965,124.1965,123.5451,123.5743,2901.0
2020-05-22 10:45:00,127.07,127.37,126.68,126.68,4215.0,123.5451,123.8368,123.1659,123.1659,4215.0
2020-05-22 10:50:00,126.6,126.99,126.6,126.96,947.0,123.0881,123.4673,123.0881,123.4381,947.0
2020-05-22 10:55:00,126.84,126.84,126.57,126.8,4875.0,123.3215,123.3215,123.059,123.2826,4875.0
2020-05-22 11:00:00,126.66,127.29,126.66,127.29,5243.0,123.1465,123.759,123.1465,123.759,5243.0
2020-05-22 11:05:00,127.14,127.42,127.12,127.42,5626.0,123.6131,123.8854,123.5937,123.8854,5626.0
2020-05-22 11:10:00,127.38,127.64,127.33,127.64,3698.0,123.8465,124.0993,123.7979,124.0993,3698.0
2020-05-22 11:15:00,127.64,127.81,127.45,127.75,3343.0,124.0993,124.2646,123.9145,124.2062,3343.0
2020-05-22 11:20:00,127.76,127.76,127.42,127.51,1815.0,124.2159,124.2159,123.8854,123.9729,1815.0
2020-05-22 11:25:00,127.37,127.58,127.18,127.53,2900.0,123.8368,124.0409,123.652,123.9923,2900.0
2020-05-22 11:30:00,127.8,127.8,127.51,127.66,2945.0,124.2548,124.2548,123.9729,124.1187,2945.0
2020-05-22 11:35:00,127.62,128.01,127.62,127.83,3300.0,124.0798,124.459,124.0798,124.284,3300.0
2020-05-22 11:40:00,127.83,127.9,127.73,127.9,2707.0,124.284,124.3521,124.1868,124.3521,2707.0
2020-05-22 11:45:00,127.92,128.22,127.85,128.22,11307.0,124.3715,124.6632,124.3034,124.6632,11307.0
2020-05-22 11:50:00,128.18,128.45,128.16,128.44,2374.0,124.6243,124.8868,124.6049,124.8771,2374.0
2020-05-22 11:55:00,128.48,128.48,128.1,128.17,4490.0,124.916,124.916,124.5465,124.6146,4490.0
2020-05-22 12:00:00,128.17,128.69,128.05,128.54,24694.0,124.6146,125.1201,124.4979,124.9743,24694.0
2020-05-22 12:05:00,128.58,128.72,128.31,128.41,5356.0,125.0132,125.1493,124.7507,124.8479,5356.0
2020-05-22 12:10:00,128.33,128.37,128.03,128.13,8071.0,124.7701,124.809,124.4785,124.5757,8071.0
2020-05-22 12:15:00,128.13,128.25,128.02,128.25,600.0,124.5757,124.6924,124.4687,124.6924,600.0
2020-05-22 12:20:00,128.39,128.53,128.26,128.43,2445.0,124.8285,124.9646,124.7021,124.8674,2445.0
2020-05-22 12:25:00,128.39,128.65,128.37,128.55,3024.0,124.8285,125.0813,124.809,124.984,3024.0
2020-05-22 12:30:00,128.56,128.88,128.51,128.68,3428.0,124.9938,125.3049,124.9451,125.1104,3428.0
2020-05-22 12:35:00,128.69,128.85,128.65,128.68,5266.0,125.1201,125.2757,125.0813,125.1104,5266.0
2020-05-22 12:40:00,128.83,128.91,128.71,128.81,2760.0,125.2563,125.334,125.1396,125.2368,2760.0
2020-05-22 12:45:00,128.78,128.91,128.77,128.8,2220.0,125.2077,125.334,125.1979,125.2271,2220.0
2020-05-22 12:50:00,128.82,129.0,128.82,128.97,1700.0,125.2465,125.4215,125.2465,125.3924,1700.0
2020-05-22 12:55:00,129.01,129.37,128.95,129.35,8803.0,125.4313,125.7813,125.3729,125.7618,8803.0
2020-05-22 13:00:00,129.36,129.4,129.21,129.24,4130.0,125.7716,125.8105,125.6257,125.6549,4130.0
2020-05-22 13:05:00,129.18,129.18,128.89,128.89,1518.0,125.5966,125.5966,125.3146,125.3146,1518.0
2020-05-22 13:10:00,128.98,128.98,128.78,128.78,3500.0,125.4021,125.4021,125.2077,125.2077,3500.0
2020-05-22 13:15:00,128.85,128.92,128.76,128.85,2500.0,125.2757,125.3438,125.1882,125.2757,2500.0
2020-05-22 13:20:00,128.85,129.29,128.83,129.18,6826.0,125.2757,125.7035,125.2563,125.5966,6826.0
2020-05-22 13:25:00,129.24,129.36,129.14,129.15,4194.0,125.6549,125.7716,125.5577,125.5674,4194.0
2020-05-22 13:30:00,129.24,129.26,129.2,129.24,1688.0,125.6549,125.6743,125.616,125.6549,1688.0
2020-05-22 13:35:00,129.22,129.3,128.99,129.01,2384.0,125.6354,125.7132,125.4118,125.4313,2384.0
2020-05-22 13:40:00,128.98,129.13,128.92,129.13,3119.0,125.4021,125.5479,125.3438,125.5479,3119.0
2020-05-22 13:45:00,129.18,129.43,129.16,129.4,5436.0,125.5966,125.8396,125.5771,125.8105,5436.0
2020-05-22 13:50:00,129.33,129.68,129.28,129.52,8751.0,125.7424,126.0827,125.6938,125.9271,8751.0
2020-05-22 13:55:00,129.52,130.17,129.52,130.16,10449.0,125.9271,126.5591,125.9271,126.5494,10449.0
2020-05-22 14:00:00,130.23,130.48,130.06,130.41,10459.0,126.6174,126.8605,126.4521,126.7924,10459.0
2020-05-22 14:05:00,130.46,130.5,130.24,130.38,8063.0,126.841,126.8799,126.6272,126.7633,8063.0
2020-05-22 14:10:00,130.34,130.73,130.28,130.31,8994.0,126.7244,127.1036,126.666,126.6952,8994.0
2020-05-22 14:15:00,130.36,130.93,130.18,130.82,26723.0,126.7438,127.298,126.5688,127.1911,26723.0
2020-05-22 14:20:00,130.89,131.2,130.81,130.86,25414.0,127.2591,127.5605,127.1813,127.23,25414.0
2020-05-22 14:25:00,130.98,131.07,130.86,131.04,18416.0,127.3466,127.4341,127.23,127.405,18416.0
2020-05-22 14:30:00,131.08,131.19,130.89,131.19,10884.0,127.4438,127.5508,127.2591,127.5508,10884.0
2020-05-22 14:35:00,131.14,131.5,131.14,131.5,11320.0,127.5022,127.8522,127.5022,127.8522,11320.0
2020-05-22 14:40:00,131.44,131.61,131.19,131.26,25819.0,127.7939,127.9591,127.5508,127.6189,25819.0
2020-05-22 14:45:00,131.26,131.4,131.18,131.21,9121.0,127.6189,127.755,127.5411,127.5702,9121.0
2020-05-22 14:50:00,131.22,131.32,131.1,131.32,8930.0,127.58,127.6772,127.4633,127.6772,8930.0
2020-05-22 14:55:00,131.39,131.53,131.35,131.4,7121.0,127.7453,127.8814,127.7064,127.755,7121.0
2020-05-22 15:00:00,131.38,131.41,131.19,131.32,9981.0,127.7355,127.7647,127.5508,127.6772,9981.0
2020-05-22 15:05:00,131.31,131.55,131.27,131.51,8710.0,127.6675,127.9008,127.6286,127.8619,8710.0
2020-05-22 15:10:00,131.5,131.6,131.38,131.47,8485.0,127.8522,127.9494,127.7355,127.823,8485.0
2020-05-22 15:15:00,131.53,131.6,131.11,131.11,10523.0,127.8814,127.9494,127.473,127.473,10523.0
2020-05-22 15:20:00,131.16,131.25,130.45,130.68,13506.0,127.5216,127.6091,126.8313,127.0549,13506.0
2020-05-22 15:25:00,130.72,130.72,130.49,130.65,6040.0,127.0938,127.0938,126.8702,127.0258,6040.0
2020-05-22 15:30:00,130.72,130.95,130.61,130.79,13689.0,127.0938,127.3175,126.9869,127.1619,13689.0
2020-05-22 15:35:00,130.85,130.9,130.59,130.66,9610.0,127.2202,127.2688,126.9674,127.0355,9610.0
2020-05-22 15:40:00,130.65,130.89,130.56,130.89,15329.0,127.0258,127.2591,126.9383,127.2591,15329.0
2020-05-22 15:45:00,130.9,131.02,130.42,130.42,21151.0,127.2688,127.3855,126.8022,126.8022,21151.0
2020-05-22 15:50:00,130.43,130.52,130.09,130.19,26546.0,126.8119,126.8994,126.4813,126.5785,26546.0
2020-05-22 15:55:00,130.18,130.61,130.06,130.56,52843.0,126.5688,126.9869,126.4521,126.9383,52843.0
2020-05-26 09:30:00,135.5,138.0,135.25,137.08,93176.0,131.7412,134.1719,131.4982,133.2774,93176.0
2020-05-26 09:35:00,137.18,137.18,135.25,135.63,53069.0,133.3746,133.3746,131.4982,131.8676,53069.0
2020-05-26 09:40:00,135.85,136.81,135.7,136.81,17790.0,132.0815,133.0149,131.9357,133.0149,17790.0
2020-05-26 09:45:00,136.81,137.1,136.15,136.44,13373.0,133.0149,133.2969,132.3732,132.6552,13373.0
2020-05-26 09:50:00,136.06,136.2,135.55,135.69,17785.0,132.2857,132.4218,131.7899,131.926,17785.0
2020-05-26 09:55:00,135.8,137.02,135.54,137.0,24875.0,132.0329,133.2191,131.7801,133.1996,24875.0
2020-05-26 10:00:00,136.81,136.81,136.06,136.49,10167.0,133.0149,133.0149,132.2857,132.7038,10167.0
2020-05-26 10:05:00,136.53,136.96,136.27,136.88,12227.0,132.7427,133.1607,132.4899,133.083,12227.0
2020-05-26 10:10:00,136.89,137.62,136.7,137.62,13735.0,133.0927,133.8024,132.908,133.8024,13735.0
2020-05-26 10:15:00,137.64,138.22,137.45,138.03,23710.0,133.8219,134.3858,133.6371,134.2011,23710.0
2020-05-26 10:20:00,138.0,138.19,137.31,138.14,14351.0,134.1719,134.3566,133.501,134.308,14351.0
2020-05-26 10:25:00,138.08,138.5,137.93,138.5,26735.0,134.2497,134.658,134.1038,134.658,26735.0
2020-05-26 10:30:00,138.59,138.7,138.3,138.62,17255.0,134.7455,134.8525,134.4636,134.7747,17255.0
2020-05-26 10:35:00,138.65,138.82,138.29,138.47,13153.0,134.8039,134.9691,134.4538,134.6289,13153.0
2020-05-26 10:40:00,138.44,138.89,138.43,138.88,13991.0,134.5997,135.0372,134.59,135.0275,13991.0
2020-05-26 10:45:00,138.89,139.45,138.87,139.12,17436.0,135.0372,135.5817,135.0178,135.2608,17436.0
2020-05-26 10:50:00,139.03,139.79,139.03,139.75,14700.0,135.1733,135.9122,135.1733,135.8733,14700.0
2020-05-26 10:55:00,139.67,139.76,139.42,139.46,19806.0,135.7956,135.8831,135.5525,135.5914,19806.0
2020-05-26 11:00:00,139.42,139.74,139.41,139.48,62433.0,135.5525,135.8636,135.5428,135.6108,62433.0
2020-05-26 11:05:00,139.44,139.45,138.28,138.44,14879.0,135.5719,135.5817,134.4441,134.5997,14879.0
2020-05-26 11:10:00,138.36,138.86,138.36,138.53,9500.0,134.5219,135.008,134.5219,134.6872,9500.0
2020-05-26 11:15:00,138.66,138.96,138.52,138.75,7674.0,134.8136,135.1053,134.6775,134.9011,7674.0
2020-05-26 11:20:00,138.71,138.95,138.45,138.72,9265.0,134.8622,135.0955,134.6094,134.8719,9265.0
2020-05-26 11:25:00,138.67,138.69,137.87,138.26,7583.0,134.8233,134.8427,134.0455,134.4247,7583.0
2020-05-26 11:30:00,138.26,138.33,137.76,137.88,14110.0,134.4247,134.4927,133.9385,134.0552,14110.0
2020-05-26 11:35:00,138.0,138.21,137.84,138.21,4650.0,134.1719,134.3761,134.0163,134.3761,4650.0
2020-05-26 11:40:00,138.3,138.3,137.91,138.0,7100.0,134.4636,134.4636,134.0844,134.1719,7100.0
2020-05-26 11:45:00,138.01,138.23,137.93,138.22,3830.0,134.1816,134.3955,134.1038,134.3858,3830.0
2020-05-26 11:50:00,138.24,138.36,138.19,138.2,3779.0,134.4052,134.5219,134.3566,134.3663,3779.0
2020-05-26 11:55:00,138.29,138.29,137.96,138.28,7245.0,134.4538,134.4538,134.133,134.4441,7245.0
2020-05-26 12:00:00,138.28,138.3,137.89,138.17,6419.0,134.4441,134.4636,134.0649,134.3372,6419.0
2020-05-26 12:05:00,138.06,138.39,137.98,138.34,4962.0,134.2302,134.5511,134.1524,134.5025,4962.0
2020-05-26 12:10:00,138.49,138.85,138.38,138.73,5473.0,134.6483,134.9983,134.5413,134.8816,5473.0
2020-05-26 12:15:00,138.63,138.7,138.25,138.31,5614.0,134.7844,134.8525,134.415,134.4733,5614.0
2020-05-26 12:20:00,138.32,138.55,138.15,138.33,3800.0,134.483,134.7066,134.3177,134.4927,3800.0
2020-05-26 12:25:00,138.33,138.91,138.33,138.82,5000.0,134.4927,135.0566,134.4927,134.9691,5000.0
2020-05-26 12:30:00,138.85,139.25,138.85,139.0,7301.0,134.9983,135.3872,134.9983,135.1441,7301.0
2020-05-26 12:35:00,138.99,139.4,138.92,139.4,5728.0,135.1344,135.5331,135.0664,135.5331,5728.0
2020-05-26 12:40:00,139.44,139.77,139.43,139.63,7800.0,135.5719,135.8928,135.5622,135.7567,7800.0
2020-05-26 12:45:00,139.64,140.25,139.63,140.12,24192.0,135.7664,136.3595,135.7567,136.2331,24192.0
2020-05-26 12:50:00,140.08,140.4,139.79,139.86,14784.0,136.1942,136.5053,135.9122,135.9803,14784.0
2020-05-26 12:55:00,139.8,140.06,139.66,139.88,12062.0,135.922,136.1747,135.7858,135.9997,12062.0
2020-05-26 13:00:00,139.86,140.17,139.86,140.12,4550.0,135.9803,136.2817,135.9803,136.2331,4550.0
2020-05-26 13:05:00,140.08,140.13,139.92,140.03,5188.0,136.1942,136.2428,136.0386,136.1456,5188.0
2020-05-26 13:10:00,140.08,140.1,139.73,139.87,9051.0,136.1942,136.2136,135.8539,135.99,9051.0
2020-05-26 13:15:00,139.88,139.92,139.72,139.8,4285.0,135.9997,136.0386,135.8442,135.922,4285.0
2020-05-26 13:20:00,139.76,139.81,139.61,139.71,3716.0,135.8831,135.9317,135.7372,135.8345,3716.0
2020-05-26 13:25:00,139.81,140.14,139.81,139.9,5747.0,135.9317,136.2525,135.9317,136.0192,5747.0
2020-05-26 13:30:00,139.86,139.99,139.76,139.76,3656.0,135.9803,136.1067,135.8831,135.8831,3656.0
2020-05-26 13:35:00,139.72,139.81,139.66,139.81,4261.0,135.8442,135.9317,135.7858,135.9317,4261.0
2020-05-26 13:40:00,139.7,139.71,139.48,139.59,3700.0,135.8247,135.8345,135.6108,135.7178,3700.0
2020-05-26 13:45:00,139.51,139.51,139.08,139.2,6603.0,135.64,135.64,135.2219,135.3386,6603.0
2020-05-26 13:50:00,139.18,139.43,139.18,139.43,5269.0,135.3192,135.5622,135.3192,135.5622,5269.0
2020-05-26 13:55:00,139.43,139.52,139.29,139.29,5025.0,135.5622,135.6497,135.4261,135.4261,5025.0
2020-05-26 14:00:00,139.19,139.48,139.01,139.22,10164.0,135.3289,135.6108,135.1539,135.358,10164.0
2020-05-26 14:05:00,139.29,139.29,139.08,139.12,4366.0,135.4261,135.4261,135.2219,135.2608,4366.0
2020-05-26 14:10:00,139.11,139.31,139.06,139.3,7141.0,135.2511,135.4455,135.2025,135.4358,7141.0
2020-05-26 14:15:00,139.37,139.73,139.37,139.73,3500.0,135.5039,135.8539,135.5039,135.8539,3500.0
2020-05-26 14:20:00,139.8,140.1,139.8,139.93,6462.0,135.922,136.2136,135.922,136.0484,6462.0
2020-05-26 14:25:00,139.84,139.91,139.76,139.91,5550.0,135.9608,136.0289,135.8831,136.0289,5550.0
2020-05-26 14:30:00,139.86,139.98,139.65,139.65,4353.0,135.9803,136.097,135.7761,135.7761,4353.0
2020-05-26 14:35:00,139.72,139.87,139.66,139.74,4695.0,135.8442,135.99,135.7858,135.8636,4695.0
2020-05-26 14:40:00,139.7,139.7,139.43,139.65,7607.0,135.8247,135.8247,135.5622,135.7761,7607.0
2020-05-26 14:45:00,139.62,139.86,139.52,139.83,6377.0,135.747,135.9803,135.6497,135.9511,6377.0
2020-05-26 14:50:00,139.84,140.26,139.84,140.14,6185.0,135.9608,136.3692,135.9608,136.2525,6185.0
2020-05-26 14:55:00,140.07,140.18,140.01,140.09,7353.0,136.1845,136.2914,136.1261,136.2039,7353.0
2020-05-26 15:00:00,140.14,140.14,139.51,139.53,13742.0,136.2525,136.2525,135.64,135.6594,13742.0
2020-05-26 15:05:00,139.58,139.62,139.49,139.5,8841.0,135.7081,135.747,135.6206,135.6303,8841.0
2020-05-26 15:10:00,139.48,139.65,139.47,139.65,10966.0,135.6108,135.7761,135.6011,135.7761,10966.0
2020-05-26 15:15:00,139.64,139.64,139.36,139.51,9979.0,135.7664,135.7664,135.4942,135.64,9979.0
2020-05-26 15:20:00,139.52,139.75,139.42,139.73,16471.0,135.6497,135.8733,135.5525,135.8539,16471.0
2020-05-26 15:25:00,139.74,139.89,139.58,139.69,13175.0,135.8636,136.0095,135.7081,135.815,13175.0
2020-05-26 15:30:00,139.68,139.7,138.58,138.84,22863.0,135.8053,135.8247,134.7358,134.9886,22863.0
2020-05-26 15:35:00,138.82,139.12,138.61,138.67,23514.0,134.9691,135.2608,134.765,134.8233,23514.0
2020-05-26 15:40:00,138.64,138.64,137.84,137.94,37433.0,134.7941,134.7941,134.0163,134.1136,37433.0
2020-05-26 15:45:00,137.87,137.99,137.33,137.48,29481.0,134.0455,134.1622,133.5205,133.6663,29481.0
2020-05-26 15:50:00,137.49,138.09,137.29,137.39,56110.0,133.676,134.2594,133.4816,133.5788,56110.0
2020-05-26 15:55:00,137.37,137.45,136.94,137.18,111567.0,133.5594,133.6371,133.1413,133.3746,111567.0
2020-05-27 09:30:00,141.63,142.94,141.28,142.45,99404.0,137.7012,138.9749,137.3609,138.4984,99404.0
2020-05-27 09:35:00,142.49,143.41,142.22,142.88,46513.0,138.5373,139.4318,138.2748,138.9165,46513.0
2020-05-27 09:40:00,142.66,143.27,142.5,143.19,28629.0,138.7026,139.2957,138.5471,139.2179,28629.0
2020-05-27 09:45:00,143.1,143.18,141.65,142.08,29210.0,139.1304,139.2082,137.7206,138.1387,29210.0
2020-05-27 09:50:00,142.11,142.66,141.69,142.14,38536.0,138.1679,138.7026,137.7595,138.197,38536.0
2020-05-27 09:55:00,142.25,143.24,142.25,143.2,49011.0,138.304,139.2665,138.304,139.2276,49011.0
2020-05-27 10:00:00,143.05,143.22,142.2,142.43,51205.0,139.0818,139.2471,138.2554,138.479,51205.0
2020-05-27 10:05:00,142.39,143.01,142.23,142.61,41261.0,138.4401,139.0429,138.2845,138.654,41261.0
2020-05-27 10:10:00,142.65,143.7,142.6,143.57,50358.0,138.6929,139.7138,138.6443,139.5874,50358.0
2020-05-27 10:15:00,143.68,143.68,142.85,143.24,14536.0,139.6943,139.6943,138.8874,139.2665,14536.0
2020-05-27 10:20:00,143.27,143.49,142.02,142.25,39677.0,139.2957,139.5096,138.0804,138.304,39677.0
2020-05-27 10:25:00,142.34,142.38,141.71,142.27,45006.0,138.3915,138.4304,137.779,138.3234,45006.0
2020-05-27 10:30:00,142.22,142.22,140.11,140.11,21492.0,138.2748,138.2748,136.2234,136.2234,21492.0
2020-05-27 10:35:00,140.06,140.3,139.32,139.44,34907.0,136.1747,136.4081,135.4553,135.5719,34907.0
2020-05-27 10:40:00,139.38,139.38,138.27,139.09,51750.0,135.5136,135.5136,134.4344,135.2317,51750.0
2020-05-27 10:45:00,139.09,139.21,137.51,137.51,27425.0,135.2317,135.3483,133.6955,133.6955,27425.0
2020-05-27 10:50:00,137.63,138.19,137.51,137.57,26702.0,133.8122,134.3566,133.6955,133.7538,26702.0
2020-05-27 10:55:00,137.46,139.24,137.4,139.13,33689.0,133.6469,135.3775,133.5885,135.2705,33689.0
2020-05-27 11:00:00,139.13,139.72,138.91,139.72,45047.0,135.2705,135.8442,135.0566,135.8442,45047.0
2020-05-27 11:05:00,139.72,140.43,139.46,140.23,18334.0,135.8442,136.5345,135.5914,136.34,18334.0
2020-05-27 11:10:00,140.17,140.41,139.51,139.94,12847.0,136.2817,136.515,135.64,136.0581,12847.0
2020-05-27 11:15:00,139.9,140.34,139.36,140.34,16185.0,136.0192,136.447,135.4942,136.447,16185.0
2020-05-27 11:20:00,140.3,140.3,139.32,139.32,6070.0,136.4081,136.4081,135.4553,135.4553,6070.0
2020-05-27 11:25:00,139.38,140.49,139.28,140.49,6942.0,135.5136,136.5928,135.4164,136.5928,6942.0
2020-05-27 11:30:00,140.46,140.56,140.03,140.15,18854.0,136.5636,136.6609,136.1456,136.2622,18854.0
2020-05-27 11:35:00,140.24,140.26,139.02,139.42,9308.0,136.3498,136.3692,135.1636,135.5525,9308.0
2020-05-27 11:40:00,139.34,139.94,139.34,139.83,4897.0,135.4747,136.0581,135.4747,135.9511,4897.0
2020-05-27 11:45:00,139.73,140.09,139.73,140.09,1887.0,135.8539,136.2039,135.8539,136.2039,1887.0
2020-05-27 11:50:00,139.99,140.16,139.57,139.81,6033.0,136.1067,136.272,135.6983,135.9317,6033.0
2020-05-27 11:55:00,139.9,139.91,139.65,139.72,9393.0,136.0192,136.0289,135.7761,135.8442,9393.0
2020-05-27 12:00:00,139.69,139.73,139.33,139.51,14844.0,135.815,135.8539,135.465,135.64,14844.0
2020-05-27 12:05:00,139.41,139.56,139.12,139.56,10731.0,135.5428,135.6886,135.2608,135.6886,10731.0
2020-05-27 12:10:00,139.56,139.56,138.98,139.04,21337.0,135.6886,135.6886,135.1247,135.183,21337.0
2020-05-27 12:15:00,139.07,139.33,138.89,139.2,26537.0,135.2122,135.465,135.0372,135.3386,26537.0
2020-05-27 12:20:00,139.27,139.42,139.16,139.2,9884.0,135.4067,135.5525,135.2997,135.3386,9884.0
2020-05-27 12:25:00,139.21,139.58,139.07,139.08,17640.0,135.3483,135.7081,135.2122,135.2219,17640.0
2020-05-27 12:30:00,139.08,139.08,138.8,138.96,10300.0,135.2219,135.2219,134.9497,135.1053,10300.0
2020-05-27 12:35:00,138.86,138.88,138.7,138.81,7388.0,135.008,135.0275,134.8525,134.9594,7388.0
2020-05-27 12:40:00,138.86,138.92,138.29,138.42,6699.0,135.008,135.0664,134.4538,134.5802,6699.0
2020-05-27 12:45:00,138.35,138.61,138.14,138.61,13436.0,134.5122,134.765,134.308,134.765,13436.0
2020-05-27 12:50:00,138.63,138.63,138.19,138.33,32172.0,134.7844,134.7844,134.3566,134.4927,32172.0
2020-05-27 12:55:00,138.27,138.29,137.88,137.93,16506.0,134.4344,134.4538,134.0552,134.1038,16506.0
2020-05-27 13:00:00,137.98,138.52,137.55,138.43,13059.0,134.1524,134.6775,133.7344,134.59,13059.0
2020-05-27 13:05:00,138.52,138.62,138.36,138.38,7580.0,134.6775,134.7747,134.5219,134.5413,7580.0
2020-05-27 13:10:00,138.41,139.01,138.38,138.92,8947.0,134.5705,135.1539,134.5413,135.0664,8947.0
2020-05-27 13:15:00,138.9,138.9,138.49,138.6,6562.0,135.0469,135.0469,134.6483,134.7552,6562.0
2020-05-27 13:20:00,138.67,138.7,138.41,138.41,9945.0,134.8233,134.8525,134.5705,134.5705,9945.0
2020-05-27 13:25:00,138.41,139.04,138.4,139.02,23379.0,134.5705,135.183,134.5608,135.1636,23379.0
2020-05-27 13:30:00,138.99,139.39,138.97,139.23,5598.0,135.1344,135.5233,135.115,135.3678,5598.0
2020-05-27 13:35:00,139.23,139.82,139.12,139.81,6758.0,135.3678,135.9414,135.2608,135.9317,6758.0
2020-05-27 13:40:00,139.81,139.82,139.5,139.65,5823.0,135.9317,135.9414,135.6303,135.7761,5823.0
2020-05-27 13:45:00,139.65,140.03,139.62,139.92,7157.0,135.7761,136.1456,135.747,136.0386,7157.0
2020-05-27 13:50:00,139.99,140.28,139.91,140.17,3303.0,136.1067,136.3886,136.0289,136.2817,3303.0
2020-05-27 13:55:00,140.22,140.33,139.89,140.27,11743.0,136.3303,136.4373,136.0095,136.3789,11743.0
2020-05-27 14:00:00,140.22,140.6,140.22,140.6,6332.0,136.3303,136.6998,136.3303,136.6998,6332.0
2020-05-27 14:05:00,140.58,140.89,140.48,140.82,8430.0,136.6803,136.9817,136.5831,136.9137,8430.0
2020-05-27 14:10:00,140.82,140.97,140.76,140.89,7710.0,136.9137,137.0595,136.8553,136.9817,7710.0
2020-05-27 14:15:00,140.84,140.84,140.59,140.61,4905.0,136.9331,136.9331,136.69,136.7095,4905.0
2020-05-27 14:20:00,140.56,140.57,140.27,140.53,6143.0,136.6609,136.6706,136.3789,136.6317,6143.0
2020-05-27 14:25:00,140.63,140.68,140.44,140.48,6868.0,136.7289,136.7775,136.5442,136.5831,6868.0
2020-05-27 14:30:00,140.5,140.5,140.12,140.23,14062.0,136.6025,136.6025,136.2331,136.34,14062.0
2020-05-27 14:35:00,140.2,140.51,140.13,140.49,13642.0,136.3109,136.6123,136.2428,136.5928,13642.0
2020-05-27 14:40:00,140.45,140.58,140.45,140.48,4418.0,136.5539,136.6803,136.5539,136.5831,4418.0
2020-05-27 14:45:00,140.44,140.46,140.25,140.35,4521.0,136.5442,136.5636,136.3595,136.4567,4521.0
2020-05-27 14:50:00,140.39,140.59,140.36,140.42,12577.0,136.4956,136.69,136.4664,136.5248,12577.0
2020-05-27 14:55:00,140.47,140.55,140.36,140.48,9612.0,136.5734,136.6512,136.4664,136.5831,9612.0
2020-05-27 15:00:00,140.42,140.69,140.37,140.69,8491.0,136.5248,136.7873,136.4761,136.7873,8491.0
2020-05-27 15:05:00,140.69,140.69,140.46,140.59,11942.0,136.7873,136.7873,136.5636,136.69,11942.0
2020-05-27 15:10:00,140.67,140.74,140.53,140.66,15454.0,136.7678,136.8359,136.6317,136.7581,15454.0
2020-05-27 15:15:00,140.61,140.95,140.55,140.79,6436.0,136.7095,137.0401,136.6512,136.8845,6436.0
2020-05-27 15:20:00,140.84,140.99,140.78,140.95,6667.0,136.9331,137.0789,136.8748,137.0401,6667.0
2020-05-27 15:25:00,140.88,140.98,140.81,140.81,14621.0,136.972,137.0692,136.9039,136.9039,14621.0
2020-05-27 15:30:00,140.79,140.92,140.3,140.39,23181.0,136.8845,137.0109,136.4081,136.4956,23181.0
2020-05-27 15:35:00,140.5,140.7,140.3,140.61,17944.0,136.6025,136.797,136.4081,136.7095,17944.0
2020-05-27 15:40:00,140.51,140.85,140.34,140.7,24368.0,136.6123,136.9428,136.447,136.797,24368.0
2020-05-27 15:45:00,140.7,141.0,140.65,140.82,28969.0,136.797,137.0887,136.7484,136.9137,28969.0
2020-05-27 15:50:00,140.88,141.11,140.46,140.46,57228.0,136.972,137.1956,136.5636,136.5636,57228.0
2020-05-27 15:55:00,140.47,140.6,140.15,140.49,132700.0,136.5734,136.6998,136.2622,136.5928,132700.0
2020-05-28 09:30:00,142.11,142.11,139.25,140.22,53909.0,138.1679,138.1679,135.3872,136.3303,53909.0
2020-05-28 09:35:00,140.07,140.3,137.47,137.5,16834.0,136.1845,136.4081,133.6566,133.6858,16834.0
2020-05-28 09:40:00,137.37,138.73,136.76,138.29,60384.0,133.5594,134.8816,132.9663,134.4538,60384.0
2020-05-28 09:45:00,138.17,138.58,137.85,137.99,25637.0,134.3372,134.7358,134.0261,134.1622,25637.0
2020-05-28 09:50:00,137.97,138.8,137.97,138.67,31820.0,134.1427,134.9497,134.1427,134.8233,31820.0
2020-05-28 09:55:00,138.5,139.01,138.2,139.0,12345.0,134.658,135.1539,134.3663,135.1441,12345.0
2020-05-28 10:00:00,139.0,139.0,138.32,138.89,12403.0,135.1441,135.1441,134.483,135.0372,12403.0
2020-05-28 10:05:00,138.74,139.24,138.74,138.89,16823.0,134.8914,135.3775,134.8914,135.0372,16823.0
2020-05-28 10:10:00,138.79,139.19,138.64,138.97,23678.0,134.94,135.3289,134.7941,135.115,23678.0
2020-05-28 10:15:00,138.81,139.03,138.4,138.53,11078.0,134.9594,135.1733,134.5608,134.6872,11078.0
2020-05-28 10:20:00,138.42,139.19,138.42,138.89,13645.0,134.5802,135.3289,134.5802,135.0372,13645.0
2020-05-28 10:25:00,138.95,139.19,138.54,138.76,6621.0,135.0955,135.3289,134.6969,134.9108,6621.0
2020-05-28 10:30:00,138.76,139.17,138.53,138.94,17288.0,134.9108,135.3094,134.6872,135.0858,17288.0
2020-05-28 10:35:00,139.14,139.19,138.82,139.11,16934.0,135.2803,135.3289,134.9691,135.2511,16934.0
2020-05-28 10:40:00,139.19,140.39,139.04,140.24,50303.0,135.3289,136.4956,135.183,136.3498,50303.0
2020-05-28 10:45:00,140.14,140.15,139.63,139.72,5333.0,136.2525,136.2622,135.7567,135.8442,5333.0
2020-05-28 10:50:00,139.65,139.65,139.17,139.46,5101.0,135.7761,135.7761,135.3094,135.5914,5101.0
2020-05-28 10:55:00,139.47,139.57,139.25,139.34,6337.0,135.6011,135.6983,135.3872,135.4747,6337.0
2020-05-28 11:00:00,139.3,139.47,139.02,139.24,5914.0,135.4358,135.6011,135.1636,135.3775,5914.0
2020-05-28 11:05:00,139.36,139.97,139.33,139.44,7894.0,135.4942,136.0872,135.465,135.5719,7894.0
2020-05-28 11:10:00,139.46,139.98,139.38,139.92,5601.0,135.5914,136.097,135.5136,136.0386,5601.0
2020-05-28 11:15:00,139.93,140.42,139.92,140.38,18830.0,136.0484,136.5248,136.0386,136.4859,18830.0
2020-05-28 11:20:00,140.38,140.68,140.1,140.36,16225.0,136.4859,136.7775,136.2136,136.4664,16225.0
2020-05-28 11:25:00,140.47,140.58,140.3,140.5,6087.0,136.5734,136.6803,136.4081,136.6025,6087.0
2020-05-28 11:30:00,140.51,140.61,139.88,139.96,5429.0,136.6123,136.7095,135.9997,136.0775,5429.0
2020-05-28 11:35:00,139.9,139.91,139.67,139.75,3879.0,136.0192,136.0289,135.7956,135.8733,3879.0
2020-05-28 11:40:00,139.65,140.03,139.58,139.69,6075.0,135.7761,136.1456,135.7081,135.815,6075.0
2020-05-28 11:45:00,139.7,139.84,139.63,139.75,5026.0,135.8247,135.9608,135.7567,135.8733,5026.0
2020-05-28 11:50:00,139.82,140.25,139.73,140.2,7850.0,135.9414,136.3595,135.8539,136.3109,7850.0
2020-05-28 11:55:00,140.34,140.54,140.19,140.35,2999.0,136.447,136.6414,136.3011,136.4567,2999.0
2020-05-28 12:00:00,140.36,141.05,140.33,141.05,12557.0,136.4664,137.1373,136.4373,137.1373,12557.0
2020-05-28 12:05:00,140.94,141.1,140.89,141.02,6543.0,137.0303,137.1859,136.9817,137.1081,6543.0
2020-05-28 12:10:00,140.99,141.33,140.99,141.06,5231.0,137.0789,137.4095,137.0789,137.147,5231.0
2020-05-28 12:15:00,141.0,141.0,140.68,140.68,6785.0,137.0887,137.0887,136.7775,136.7775,6785.0
2020-05-28 12:20:00,140.83,141.1,140.73,141.01,3990.0,136.9234,137.1859,136.8262,137.0984,3990.0
2020-05-28 12:25:00,141.04,141.14,140.54,140.7,3100.0,137.1276,137.2248,136.6414,136.797,3100.0
2020-05-28 12:30:00,140.64,140.65,140.31,140.5,4300.0,136.7387,136.7484,136.4178,136.6025,4300.0
2020-05-28 12:35:00,140.45,140.51,140.03,140.45,6894.0,136.5539,136.6123,136.1456,136.5539,6894.0
2020-05-28 12:40:00,140.51,140.6,140.5,140.5,3584.0,136.6123,136.6998,136.6025,136.6025,3584.0
2020-05-28 12:45:00,140.47,140.71,140.43,140.63,900.0,136.5734,136.8067,136.5345,136.7289,900.0
2020-05-28 12:50:00,140.71,140.89,140.61,140.61,6085.0,136.8067,136.9817,136.7095,136.7095,6085.0
2020-05-28 12:55:00,140.58,140.62,140.27,140.41,4700.0,136.6803,136.7192,136.3789,136.515,4700.0
2020-05-28 13:00:00,140.54,140.61,140.3,140.41,2200.0,136.6414,136.7095,136.4081,136.515,2200.0
2020-05-28 13:05:00,140.3,140.39,140.22,140.24,1400.0,136.4081,136.4956,136.3303,136.3498,1400.0
2020-05-28 13:10:00,140.33,140.33,140.0,140.0,2735.0,136.4373,136.4373,136.1164,136.1164,2735.0
2020-05-28 13:15:00,140.0,140.13,139.79,139.79,6150.0,136.1164,136.2428,135.9122,135.9122,6150.0
2020-05-28 13:20:00,139.82,139.84,139.67,139.84,3480.0,135.9414,135.9608,135.7956,135.9608,3480.0
2020-05-28 13:25:00,139.82,140.15,139.82,140.08,1460.0,135.9414,136.2622,135.9414,136.1942,1460.0
2020-05-28 13:30:00,140.03,140.16,139.95,139.98,1200.0,136.1456,136.272,136.0678,136.097,1200.0
2020-05-28 13:35:00,140.17,140.17,140.0,140.03,4835.0,136.2817,136.2817,136.1164,136.1456,4835.0
2020-05-28 13:40:00,140.12,140.19,139.98,140.0,5800.0,136.2331,136.3011,136.097,136.1164,5800.0
2020-05-28 13:45:00,140.13,140.17,139.94,139.94,4100.0,136.2428,136.2817,136.0581,136.0581,4100.0
2020-05-28 13:50:00,139.89,140.15,139.76,140.15,2350.0,136.0095,136.2622,135.8831,136.2622,2350.0
2020-05-28 13:55:00,140.06,140.22,139.99,140.18,6357.0,136.1747,136.3303,136.1067,136.2914,6357.0
2020-05-28 14:00:00,140.18,140.55,140.18,140.44,3365.0,136.2914,136.6512,136.2914,136.5442,3365.0
2020-05-28 14:05:00,140.34,140.55,140.12,140.12,3950.0,136.447,136.6512,136.2331,136.2331,3950.0
2020-05-28 14:10:00,140.12,140.41,140.1,140.29,3295.0,136.2331,136.515,136.2136,136.3984,3295.0
2020-05-28 14:15:00,140.42,140.61,140.42,140.52,1818.0,136.5248,136.7095,136.5248,136.622,1818.0
2020-05-28 14:20:00,140.55,140.62,140.37,140.37,6500.0,136.6512,136.7192,136.4761,136.4761,6500.0
2020-05-28 14:25:00,140.37,140.39,140.0,140.1,5353.0,136.4761,136.4956,136.1164,136.2136,5353.0
2020-05-28 14:30:00,140.14,140.26,139.93,139.97,8899.0,136.2525,136.3692,136.0484,136.0872,8899.0
2020-05-28 14:35:00,140.07,140.39,139.95,140.0,4060.0,136.1845,136.4956,136.0678,136.1164,4060.0
2020-05-28 14:40:00,139.96,139.96,139.55,139.73,11779.0,136.0775,136.0775,135.6789,135.8539,11779.0
2020-05-28 14:45:00,139.63,139.9,139.62,139.8,3472.0,135.7567,136.0192,135.747,135.922,3472.0
2020-05-28 14:50:00,139.92,140.08,139.8,140.01,16259.0,136.0386,136.1942,135.922,136.1261,16259.0
2020-05-28 14:55:00,140.07,140.2,139.96,140.15,13849.0,136.1845,136.3109,136.0775,136.2622,13849.0
2020-05-28 15:00:00,140.13,140.17,139.97,140.16,6815.0,136.2428,136.2817,136.0872,136.272,6815.0
2020-05-28 15:05:00,140.01,140.1,139.96,140.01,2988.0,136.1261,136.2136,136.0775,136.1261,2988.0
2020-05-28 15:10:00,140.01,140.14,139.88,140.11,5800.0,136.1261,136.2525,135.9997,136.2234,5800.0
2020-05-28 15:15:00,140.05,140.11,139.16,139.16,7210.0,136.165,136.2234,135.2997,135.2997,7210.0
2020-05-28 15:20:00,139.23,139.64,139.18,139.43,8473.0,135.3678,135.7664,135.3192,135.5622,8473.0
2020-05-28 15:25:00,139.43,139.75,139.06,139.06,6100.0,135.5622,135.8733,135.2025,135.2025,6100.0
2020-05-28 15:30:00,139.08,139.23,138.5,138.71,9918.0,135.2219,135.3678,134.658,134.8622,9918.0
2020-05-28 15:35:00,138.69,138.69,138.43,138.45,14676.0,134.8427,134.8427,134.59,134.6094,14676.0
2020-05-28 15:40:00,138.36,138.43,137.83,137.88,24104.0,134.5219,134.59,134.0066,134.0552,24104.0
2020-05-28 15:45:00,137.84,138.01,137.07,137.19,38533.0,134.0163,134.1816,133.2677,133.3844,38533.0
2020-05-28 15:50:00,137.14,137.14,136.52,136.79,39771.0,133.3357,133.3357,132.7329,132.9955,39771.0
2020-05-28 15:55:00,136.92,138.01,136.91,137.62,73994.0,133.1218,134.1816,133.1121,133.8024,73994.0
2020-05-29 09:30:00,135.37,136.14,134.39,136.09,46413.0,131.6148,132.3635,130.662,132.3149,46413.0
2020-05-29 09:35:00,135.98,136.78,135.64,136.31,34521.0,132.2079,132.9857,131.8774,132.5288,34521.0
2020-05-29 09:40:00,136.08,136.52,135.47,136.31,16567.0,132.3051,132.7329,131.7121,132.5288,16567.0
2020-05-29 09:45:00,136.22,137.18,135.92,136.66,15020.0,132.4413,133.3746,132.1496,132.8691,15020.0
2020-05-29 09:50:00,136.66,137.15,136.45,136.8,7569.0,132.8691,133.3455,132.6649,133.0052,7569.0
2020-05-29 09:55:00,136.9,136.99,136.18,136.64,13269.0,133.1024,133.1899,132.4024,132.8496,13269.0
2020-05-29 10:00:00,136.57,136.67,136.2,136.24,16897.0,132.7816,132.8788,132.4218,132.4607,16897.0
2020-05-29 10:05:00,136.42,136.5,135.78,135.93,9392.0,132.6357,132.7135,132.0135,132.1593,9392.0
2020-05-29 10:10:00,135.83,136.41,135.09,136.32,31984.0,132.0621,132.626,131.3426,132.5385,31984.0
2020-05-29 10:15:00,136.65,137.09,136.48,137.07,14447.0,132.8593,133.2871,132.6941,133.2677,14447.0
2020-05-29 10:20:00,137.08,137.49,136.18,136.49,23536.0,133.2774,133.676,132.4024,132.7038,23536.0
2020-05-29 10:25:00,136.38,136.38,135.48,135.95,16276.0,132.5968,132.5968,131.7218,132.1788,16276.0
2020-05-29 10:30:00,136.16,136.43,135.71,135.81,5741.0,132.3829,132.6454,131.9454,132.0426,5741.0
2020-05-29 10:35:00,135.74,135.97,135.42,135.44,8062.0,131.9746,132.1982,131.6635,131.6829,8062.0
2020-05-29 10:40:00,135.37,135.54,134.96,135.17,14586.0,131.6148,131.7801,131.2162,131.4204,14586.0
2020-05-29 10:45:00,135.18,135.4,135.09,135.24,12462.0,131.4301,131.644,131.3426,131.4885,12462.0
2020-05-29 10:50:00,135.43,135.59,135.19,135.41,5900.0,131.6732,131.8287,131.4398,131.6537,5900.0
2020-05-29 10:55:00,135.35,135.95,135.34,135.91,6750.0,131.5954,132.1788,131.5857,132.1399,6750.0
2020-05-29 11:00:00,136.09,136.41,135.58,135.77,18490.0,132.3149,132.626,131.819,132.0037,18490.0
2020-05-29 11:05:00,135.69,135.93,135.68,135.69,13391.0,131.926,132.1593,131.9162,131.926,13391.0
2020-05-29 11:10:00,135.72,136.18,135.65,135.91,5279.0,131.9551,132.4024,131.8871,132.1399,5279.0
2020-05-29 11:15:00,135.98,136.16,135.7,135.98,8003.0,132.2079,132.3829,131.9357,132.2079,8003.0
2020-05-29 11:20:00,135.9,136.07,135.51,135.92,3408.0,132.1301,132.2954,131.751,132.1496,3408.0
2020-05-29 11:25:00,135.86,135.86,135.62,135.76,1700.0,132.0913,132.0913,131.8579,131.994,1700.0
2020-05-29 11:30:00,135.73,136.11,135.68,135.94,3668.0,131.9649,132.3343,131.9162,132.169,3668.0
2020-05-29 11:35:00,136.02,136.45,136.01,136.31,3393.0,132.2468,132.6649,132.2371,132.5288,3393.0
2020-05-29 11:40:00,136.46,136.56,136.24,136.38,6914.0,132.6746,132.7718,132.4607,132.5968,6914.0
2020-05-29 11:45:00,136.45,136.9,136.37,136.9,4800.0,132.6649,133.1024,132.5871,133.1024,4800.0
2020-05-29 11:50:00,136.91,137.0,136.78,136.85,5304.0,133.1121,133.1996,132.9857,133.0538,5304.0
2020-05-29 11:55:00,136.83,137.03,136.83,137.02,5898.0,133.0343,133.2288,133.0343,133.2191,5898.0
2020-05-29 12:00:00,137.02,137.4,136.99,137.21,5869.0,133.2191,133.5885,133.1899,133.4038,5869.0
2020-05-29 12:05:00,137.21,137.39,136.93,137.09,3544.0,133.4038,133.5788,133.1316,133.2871,3544.0
2020-05-29 12:10:00,137.17,137.4,137.11,137.12,6908.0,133.3649,133.5885,133.3066,133.3163,6908.0
2020-05-29 12:15:00,136.99,137.26,136.99,137.16,5891.0,133.1899,133.4524,133.1899,133.3552,5891.0
2020-05-29 12:20:00,137.16,137.36,137.16,137.35,5064.0,133.3552,133.5496,133.3552,133.5399,5064.0
2020-05-29 12:25:00,137.28,137.62,137.28,137.62,5522.0,133.4719,133.8024,133.4719,133.8024,5522.0
2020-05-29 12:30:00,137.64,137.64,137.17,137.26,6352.0,133.8219,133.8219,133.3649,133.4524,6352.0
2020-05-29 12:35:00,137.37,137.6,137.33,137.59,2400.0,133.5594,133.783,133.5205,133.7733,2400.0
2020-05-29 12:40:00,137.61,137.9,137.52,137.76,7822.0,133.7927,134.0747,133.7052,133.9385,7822.0
2020-05-29 12:45:00,137.78,137.91,137.53,137.74,7604.0,133.958,134.0844,133.7149,133.9191,7604.0
2020-05-29 12:50:00,137.81,137.84,137.39,137.45,7313.0,133.9872,134.0163,133.5788,133.6371,7313.0
2020-05-29 12:55:00,137.5,138.3,137.5,138.22,13401.0,133.6858,134.4636,133.6858,134.3858,13401.0
2020-05-29 13:00:00,138.13,138.55,138.13,138.5,5453.0,134.2983,134.7066,134.2983,134.658,5453.0
2020-05-29 13:05:00,138.51,138.9,138.43,138.81,22299.0,134.6677,135.0469,134.59,134.9594,22299.0
2020-05-29 13:10:00,138.82,139.19,138.74,139.08,3932.0,134.9691,135.3289,134.8914,135.2219,3932.0
2020-05-29 13:15:00,139.0,139.12,138.82,138.95,4391.0,135.1441,135.2608,134.9691,135.0955,4391.0
2020-05-29 13:20:00,138.97,139.39,138.97,139.29,4368.0,135.115,135.5233,135.115,135.4261,4368.0
2020-05-29 13:25:00,139.33,139.39,139.13,139.14,4136.0,135.465,135.5233,135.2705,135.2803,4136.0
2020-05-29 13:30:00,139.12,139.26,139.04,139.07,5022.0,135.2608,135.3969,135.183,135.2122,5022.0
2020-05-29 13:35:00,139.09,139.11,138.49,138.56,5078.0,135.2317,135.2511,134.6483,134.7164,5078.0
2020-05-29 13:40:00,138.61,138.82,138.57,138.76,5852.0,134.765,134.9691,134.7261,134.9108,5852.0
2020-05-29 13:45:00,138.88,138.88,138.59,138.77,9816.0,135.0275,135.0275,134.7455,134.9205,9816.0
2020-05-29 13:50:00,138.66,138.92,138.42,138.76,8831.0,134.8136,135.0664,134.5802,134.9108,8831.0
2020-05-29 13:55:00,138.81,139.04,138.74,139.03,4277.0,134.9594,135.183,134.8914,135.1733,4277.0
2020-05-29 14:00:00,139.03,139.03,138.5,138.55,7451.0,135.1733,135.1733,134.658,134.7066,7451.0
2020-05-29 14:05:00,138.44,139.53,138.44,139.49,10453.0,134.5997,135.6594,134.5997,135.6206,10453.0
2020-05-29 14:10:00,139.52,139.72,138.86,138.86,4963.0,135.6497,135.8442,135.008,135.008,4963.0
2020-05-29 14:15:00,138.94,139.46,138.67,139.46,11329.0,135.0858,135.5914,134.8233,135.5914,11329.0
2020-05-29 14:20:00,139.5,139.71,139.11,139.48,7054.0,135.6303,135.8345,135.2511,135.6108,7054.0
2020-05-29 14:25:00,139.4,140.0,139.4,139.89,6210.0,135.5331,136.1164,135.5331,136.0095,6210.0
2020-05-29 14:30:00,139.9,139.9,139.49,139.75,3627.0,136.0192,136.0192,135.6206,135.8733,3627.0
2020-05-29 14:35:00,139.79,139.9,139.56,139.56,4181.0,135.9122,136.0192,135.6886,135.6886,4181.0
2020-05-29 14:40:00,139.54,139.79,139.27,139.27,4759.0,135.6692,135.9122,135.4067,135.4067,4759.0
2020-05-29 14:45:00,139.29,139.37,139.0,139.0,3100.0,135.4261,135.5039,135.1441,135.1441,3100.0
2020-05-29 14:50:00,138.75,138.81,138.12,138.56,21180.0,134.9011,134.9594,134.2886,134.7164,21180.0
2020-05-29 14:55:00,138.97,140.72,138.6,140.67,9942.0,135.115,136.8164,134.7552,136.7678,9942.0
2020-05-29 15:00:00,140.9,141.3,140.69,140.97,15114.0,136.9914,137.3803,136.7873,137.0595,15114.0
2020-05-29 15:05:00,140.97,141.04,140.49,140.62,9467.0,137.0595,137.1276,136.5928,136.7192,9467.0
2020-05-29 15:10:00,140.67,140.93,140.36,140.37,11074.0,136.7678,137.0206,136.4664,136.4761,11074.0
2020-05-29 15:15:00,140.32,140.43,139.9,140.16,13229.0,136.4275,136.5345,136.0192,136.272,13229.0
2020-05-29 15:20:00,140.08,140.44,140.08,140.44,7904.0,136.1942,136.5442,136.1942,136.5442,7904.0
2020-05-29 15:25:00,140.37,140.37,139.68,139.73,7128.0,136.4761,136.4761,135.8053,135.8539,7128.0
2020-05-29 15:30:00,139.76,139.89,139.2,139.47,9278.0,135.8831,136.0095,135.3386,135.6011,9278.0
2020-05-29 15:35:00,139.45,139.56,138.87,138.95,17013.0,135.5817,135.6886,135.0178,135.0955,17013.0
2020-05-29 15:40:00,138.88,139.04,138.42,139.01,35436.0,135.0275,135.183,134.5802,135.1539,35436.0
2020-05-29 15:45:00,138.99,139.03,138.28,138.48,19006.0,135.1344,135.1733,134.4441,134.6386,19006.0
2020-05-29 15:50:00,138.44,139.4,138.27,139.03,33110.0,134.5997,135.5331,134.4344,135.1733,33110.0
2020-05-29 15:55:00,138.97,139.3,138.89,138.91,72187.0,135.115,135.4358,135.0372,135.0566,72187.0
2020-06-01 09:30:00,138.95,139.01,137.3,138.06,18393.0,135.0955,135.1539,133.4913,134.2302,18393.0
2020-06-01 09:35:00,138.37,139.42,138.04,139.16,4620.0,134.5316,135.5525,134.2108,135.2997,4620.0
2020-06-01 09:40:00,139.3,140.74,139.27,140.25,8763.0,135.4358,136.8359,135.4067,136.3595,8763.0
2020-06-01 09:45:00,140.49,141.26,140.49,141.1,6303.0,136.5928,137.3415,136.5928,137.1859,6303.0
2020-06-01 09:50:00,141.05,141.56,140.68,140.73,12452.0,137.1373,137.6331,136.7775,136.8262,12452.0
2020-06-01 09:55:00,140.61,140.69,139.87,140.5,7810.0,136.7095,136.7873,135.99,136.6025,7810.0
2020-06-01 10:00:00,140.51,141.12,140.2,140.44,17618.0,136.6123,137.2053,136.3109,136.5442,17618.0
2020-06-01 10:05:00,140.5,141.35,140.43,141.35,12432.0,136.6025,137.429,136.5345,137.429,12432.0
2020-06-01 10:10:00,141.4,141.51,140.81,141.05,6651.0,137.4776,137.5845,136.9039,137.1373,6651.0
2020-06-01 10:15:00,141.34,141.34,140.74,140.93,5467.0,137.4192,137.4192,136.8359,137.0206,5467.0
2020-06-01 10:20:00,140.8,141.25,140.48,141.01,10917.0,136.8942,137.3317,136.5831,137.0984,10917.0
2020-06-01 10:25:00,141.03,141.22,140.58,140.59,7235.0,137.1178,137.3026,136.6803,136.69,7235.0
2020-06-01 10:30:00,140.74,140.97,140.42,140.85,3657.0,136.8359,137.0595,136.5248,136.9428,3657.0
2020-06-01 10:35:00,140.95,141.49,140.95,141.4,5018.0,137.0401,137.5651,137.0401,137.4776,5018.0
2020-06-01 10:40:00,141.47,141.83,141.23,141.73,10933.0,137.5456,137.8956,137.3123,137.7984,10933.0
2020-06-01 10:45:00,141.89,141.91,141.57,141.73,5070.0,137.954,137.9734,137.6429,137.7984,5070.0
2020-06-01 10:50:00,141.61,141.68,141.1,141.12,4187.0,137.6817,137.7498,137.1859,137.2053,4187.0
2020-06-01 10:55:00,141.11,141.11,140.5,140.71,2100.0,137.1956,137.1956,136.6025,136.8067,2100.0
2020-06-01 11:00:00,140.73,140.77,139.85,139.85,5479.0,136.8262,136.865,135.9706,135.9706,5479.0
2020-06-01 11:05:00,139.85,140.34,139.85,140.12,2605.0,135.9706,136.447,135.9706,136.2331,2605.0
2020-06-01 11:10:00,140.12,140.57,139.67,140.55,4481.0,136.2331,136.6706,135.7956,136.6512,4481.0
2020-06-01 11:15:00,140.44,140.69,140.41,140.68,1708.0,136.5442,136.7873,136.515,136.7775,1708.0
2020-06-01 11:20:00,140.74,141.41,140.69,140.91,10576.0,136.8359,137.4873,136.7873,137.0012,10576.0
2020-06-01 11:25:00,140.9,141.03,140.62,140.83,4762.0,136.9914,137.1178,136.7192,136.9234,4762.0
2020-06-01 11:30:00,140.79,140.95,140.58,140.66,1829.0,136.8845,137.0401,136.6803,136.7581,1829.0
2020-06-01 11:35:00,140.53,140.89,140.53,140.82,1000.0,136.6317,136.9817,136.6317,136.9137,1000.0
2020-06-01 11:40:00,140.82,140.82,140.71,140.75,1554.0,136.9137,136.9137,136.8067,136.8456,1554.0
2020-06-01 11:45:00,140.71,140.71,140.25,140.27,5695.0,136.8067,136.8067,136.3595,136.3789,5695.0
2020-06-01 11:50:00,140.25,140.35,140.14,140.35,2305.0,136.3595,136.4567,136.2525,136.4567,2305.0
2020-06-01 11:55:00,140.23,140.33,140.17,140.24,2465.0,136.34,136.4373,136.2817,136.3498,2465.0
2020-06-01 12:00:00,139.95,140.56,139.93,140.42,4358.0,136.0678,136.6609,136.0484,136.5248,4358.0
2020-06-01 12:05:00,140.55,140.66,140.45,140.65,2050.0,136.6512,136.7581,136.5539,136.7484,2050.0
2020-06-01 12:10:00,140.66,140.68,140.38,140.43,2100.0,136.7581,136.7775,136.4859,136.5345,2100.0
2020-06-01 12:15:00,140.43,140.65,140.38,140.57,8810.0,136.5345,136.7484,136.4859,136.6706,8810.0
2020-06-01 12:20:00,140.58,140.59,140.53,140.57,1400.0,136.6803,136.69,136.6317,136.6706,1400.0
2020-06-01 12:25:00,140.52,140.52,140.27,140.47,2025.0,136.622,136.622,136.3789,136.5734,2025.0
2020-06-01 12:30:00,140.55,140.68,140.53,140.65,3891.0,136.6512,136.7775,136.6317,136.7484,3891.0
2020-06-01 12:35:00,140.64,140.65,140.31,140.38,2901.0,136.7387,136.7484,136.4178,136.4859,2901.0
2020-06-01 12:40:00,140.41,140.53,140.35,140.52,3524.0,136.515,136.6317,136.4567,136.622,3524.0
2020-06-01 12:45:00,140.35,140.75,140.35,140.74,4849.0,136.4567,136.8456,136.4567,136.8359,4849.0
2020-06-01 12:50:00,140.77,140.87,140.71,140.77,3677.0,136.865,136.9623,136.8067,136.865,3677.0
2020-06-01 12:55:00,140.77,140.87,140.58,140.86,2900.0,136.865,136.9623,136.6803,136.9526,2900.0
2020-06-01 13:00:00,140.83,140.98,140.81,140.86,5764.0,136.9234,137.0692,136.9039,136.9526,5764.0
2020-06-01 13:05:00,140.78,140.91,140.73,140.86,2600.0,136.8748,137.0012,136.8262,136.9526,2600.0
2020-06-01 13:10:00,140.79,140.86,140.76,140.84,1525.0,136.8845,136.9526,136.8553,136.9331,1525.0
2020-06-01 13:15:00,140.73,140.99,140.73,140.99,6423.0,136.8262,137.0789,136.8262,137.0789,6423.0
2020-06-01 13:20:00,140.91,140.95,140.83,140.95,2109.0,137.0012,137.0401,136.9234,137.0401,2109.0
2020-06-01 13:25:00,140.93,140.99,140.63,140.66,3098.0,137.0206,137.0789,136.7289,136.7581,3098.0
2020-06-01 13:30:00,140.64,140.92,140.63,140.84,5400.0,136.7387,137.0109,136.7289,136.9331,5400.0
2020-06-01 13:35:00,140.84,141.39,140.8,141.39,21845.0,136.9331,137.4679,136.8942,137.4679,21845.0
2020-06-01 13:40:00,141.35,141.75,141.29,141.44,4783.0,137.429,137.8179,137.3706,137.5165,4783.0
2020-06-01 13:45:00,141.38,141.71,141.19,141.59,5305.0,137.4581,137.779,137.2734,137.6623,5305.0
2020-06-01 13:50:00,141.61,141.72,141.54,141.58,2617.0,137.6817,137.7887,137.6137,137.6526,2617.0
2020-06-01 13:55:00,141.58,141.58,141.16,141.29,2700.0,137.6526,137.6526,137.2442,137.3706,2700.0
2020-06-01 14:00:00,141.27,141.29,141.13,141.19,2360.0,137.3512,137.3706,137.2151,137.2734,2360.0
2020-06-01 14:05:00,141.2,141.2,140.88,140.88,3349.0,137.2831,137.2831,136.972,136.972,3349.0
2020-06-01 14:10:00,140.97,140.97,140.64,140.84,5632.0,137.0595,137.0595,136.7387,136.9331,5632.0
2020-06-01 14:15:00,140.74,140.82,140.58,140.68,1720.0,136.8359,136.9137,136.6803,136.7775,1720.0
2020-06-01 14:20:00,140.69,140.72,140.29,140.35,2722.0,136.7873,136.8164,136.3984,136.4567,2722.0
2020-06-01 14:25:00,140.38,140.61,140.3,140.3,4231.0,136.4859,136.7095,136.4081,136.4081,4231.0
2020-06-01 14:30:00,140.3,140.44,140.14,140.35,5281.0,136.4081,136.5442,136.2525,136.4567,5281.0
2020-06-01 14:35:00,140.43,140.46,140.01,140.01,10322.0,136.5345,136.5636,136.1261,136.1261,10322.0
2020-06-01 14:40:00,139.95,139.97,139.76,139.85,5674.0,136.0678,136.0872,135.8831,135.9706,5674.0
2020-06-01 14:45:00,139.91,140.28,139.9,140.28,2300.0,136.0289,136.3886,136.0192,136.3886,2300.0
2020-06-01 14:50:00,140.29,140.44,140.19,140.35,6621.0,136.3984,136.5442,136.3011,136.4567,6621.0
2020-06-01 14:55:00,140.29,140.43,140.28,140.4,6919.0,136.3984,136.5345,136.3886,136.5053,6919.0
2020-06-01 15:00:00,140.41,140.46,140.37,140.37,3500.0,136.515,136.5636,136.4761,136.4761,3500.0
2020-06-01 15:05:00,140.35,140.36,139.72,139.72,11347.0,136.4567,136.4664,135.8442,135.8442,11347.0
2020-06-01 15:10:00,139.7,140.0,139.7,139.72,4620.0,135.8247,136.1164,135.8247,135.8442,4620.0
2020-06-01 15:15:00,139.59,139.96,139.58,139.88,5328.0,135.7178,136.0775,135.7081,135.9997,5328.0
2020-06-01 15:20:00,139.91,140.16,139.91,140.15,3175.0,136.0289,136.272,136.0289,136.2622,3175.0
2020-06-01 15:25:00,140.17,140.48,140.09,140.48,5315.0,136.2817,136.5831,136.2039,136.5831,5315.0
2020-06-01 15:30:00,140.44,140.75,140.37,140.73,5124.0,136.5442,136.8456,136.4761,136.8262,5124.0
2020-06-01 15:35:00,140.65,140.73,140.36,140.41,6213.0,136.7484,136.8262,136.4664,136.515,6213.0
2020-06-01 15:40:00,140.43,140.48,140.22,140.48,7279.0,136.5345,136.5831,136.3303,136.5831,7279.0
2020-06-01 15:45:00,140.43,140.53,140.18,140.22,12920.0,136.5345,136.6317,136.2914,136.3303,12920.0
2020-06-01 15:50:00,140.15,140.28,139.97,140.2,15227.0,136.2622,136.3886,136.0872,136.3109,15227.0
2020-06-01 15:55:00,140.19,140.34,139.88,140.0,28414.0,136.3011,136.447,135.9997,136.1164,28414.0
2020-06-02 09:30:00,142.0,142.99,141.41,141.99,21691.0,138.0609,139.0235,137.4873,138.0512,21691.0
2020-06-02 09:35:00,142.24,142.24,141.27,141.31,6010.0,138.2943,138.2943,137.3512,137.3901,6010.0
2020-06-02 09:40:00,141.49,142.7,141.15,142.52,10287.0,137.5651,138.7415,137.2345,138.5665,10287.0
2020-06-02 09:45:00,142.53,142.91,142.16,142.19,22039.0,138.5762,138.9457,138.2165,138.2457,22039.0
2020-06-02 09:50:00,142.47,142.67,142.45,142.45,5070.0,138.5179,138.7123,138.4984,138.4984,5070.0
2020-06-02 09:55:00,142.64,142.76,142.47,142.51,5400.0,138.6832,138.7998,138.5179,138.5568,5400.0
2020-06-02 10:00:00,142.67,143.21,142.4,142.85,32663.0,138.7123,139.2374,138.4498,138.8874,32663.0
2020-06-02 10:05:00,142.89,142.89,141.94,142.31,66696.0,138.9262,138.9262,138.0026,138.3623,66696.0
2020-06-02 10:10:00,142.28,143.18,142.21,142.88,15403.0,138.3332,139.2082,138.2651,138.9165,15403.0
2020-06-02 10:15:00,143.04,143.09,142.67,142.76,6412.0,139.0721,139.1207,138.7123,138.7998,6412.0
2020-06-02 10:20:00,142.99,143.22,142.76,143.0,12354.0,139.0235,139.2471,138.7998,139.0332,12354.0
2020-06-02 10:25:00,142.97,143.39,142.97,143.39,10629.0,139.004,139.4124,139.004,139.4124,10629.0
2020-06-02 10:30:00,143.5,143.52,142.82,142.98,7491.0,139.5193,139.5388,138.8582,139.0137,7491.0
2020-06-02 10:35:00,142.91,143.38,142.91,143.2,8035.0,138.9457,139.4026,138.9457,139.2276,8035.0
2020-06-02 10:40:00,143.31,143.32,142.65,142.74,13969.0,139.3346,139.3443,138.6929,138.7804,13969.0
2020-06-02 10:45:00,142.75,142.81,142.13,142.24,10410.0,138.7901,138.8485,138.1873,138.2943,10410.0
2020-06-02 10:50:00,142.25,142.25,142.04,142.19,4730.0,138.304,138.304,138.0998,138.2457,4730.0
2020-06-02 10:55:00,142.25,142.42,142.02,142.13,6595.0,138.304,138.4693,138.0804,138.1873,6595.0
2020-06-02 11:00:00,142.1,142.28,141.55,141.99,6402.0,138.1582,138.3332,137.6234,138.0512,6402.0
2020-06-02 11:05:00,142.02,142.28,141.89,141.9,8223.0,138.0804,138.3332,137.954,137.9637,8223.0
2020-06-02 11:10:00,141.88,142.31,141.88,142.16,3220.0,137.9443,138.3623,137.9443,138.2165,3220.0
2020-06-02 11:15:00,142.15,142.63,142.15,142.63,9688.0,138.2068,138.6735,138.2068,138.6735,9688.0
2020-06-02 11:20:00,142.78,143.1,142.61,142.84,7427.0,138.8193,139.1304,138.654,138.8776,7427.0
2020-06-02 11:25:00,142.93,143.05,142.8,142.89,4400.0,138.9651,139.0818,138.8387,138.9262,4400.0
2020-06-02 11:30:00,142.84,143.1,142.77,142.77,2300.0,138.8776,139.1304,138.8096,138.8096,2300.0
2020-06-02 11:35:00,142.9,142.99,142.71,142.99,3219.0,138.936,139.0235,138.7512,139.0235,3219.0
2020-06-02 11:40:00,142.96,143.47,142.96,143.47,5562.0,138.9943,139.4902,138.9943,139.4902,5562.0
2020-06-02 11:45:00,143.45,143.64,143.21,143.46,3244.0,139.4707,139.6554,139.2374,139.4804,3244.0
2020-06-02 11:50:00,143.38,143.38,143.02,143.2,4730.0,139.4026,139.4026,139.0526,139.2276,4730.0
2020-06-02 11:55:00,143.1,143.33,142.88,142.88,5305.0,139.1304,139.354,138.9165,138.9165,5305.0
2020-06-02 12:00:00,142.88,142.96,142.74,142.82,6829.0,138.9165,138.9943,138.7804,138.8582,6829.0
2020-06-02 12:05:00,142.97,142.97,142.78,142.78,5146.0,139.004,139.004,138.8193,138.8193,5146.0
2020-06-02 12:10:00,142.75,143.09,142.69,142.69,7896.0,138.7901,139.1207,138.7318,138.7318,7896.0
2020-06-02 12:15:00,142.75,143.12,142.28,142.99,41610.0,138.7901,139.1499,138.3332,139.0235,41610.0
2020-06-02 12:20:00,143.14,143.49,143.14,143.41,4906.0,139.1693,139.5096,139.1693,139.4318,4906.0
2020-06-02 12:25:00,143.53,143.74,143.36,143.69,6112.0,139.5485,139.7527,139.3832,139.704,6112.0
2020-06-02 12:30:00,143.65,144.28,143.57,143.78,7844.0,139.6652,140.2777,139.5874,139.7916,7844.0
2020-06-02 12:35:00,143.78,143.78,143.6,143.62,1375.0,139.7916,139.7916,139.6165,139.636,1375.0
2020-06-02 12:40:00,143.53,143.76,143.48,143.54,3267.0,139.5485,139.7721,139.4999,139.5582,3267.0
2020-06-02 12:45:00,143.57,143.87,143.5,143.56,8107.0,139.5874,139.8791,139.5193,139.5777,8107.0
2020-06-02 12:50:00,143.6,143.6,143.34,143.34,2624.0,139.6165,139.6165,139.3638,139.3638,2624.0
2020-06-02 12:55:00,143.49,143.5,143.22,143.24,2852.0,139.5096,139.5193,139.2471,139.2665,2852.0
2020-06-02 13:00:00,143.25,143.43,143.08,143.37,4610.0,139.2763,139.4513,139.111,139.3929,4610.0
2020-06-02 13:05:00,143.45,143.66,143.43,143.53,3387.0,139.4707,139.6749,139.4513,139.5485,3387.0
2020-06-02 13:10:00,143.51,143.69,143.33,143.69,2795.0,139.529,139.704,139.354,139.704,2795.0
2020-06-02 13:15:00,143.64,143.83,143.55,143.83,11575.0,139.6554,139.8402,139.5679,139.8402,11575.0
2020-06-02 13:20:00,143.81,143.87,143.51,143.71,6311.0,139.8207,139.8791,139.529,139.7235,6311.0
2020-06-02 13:25:00,143.79,143.81,143.49,143.55,3220.0,139.8013,139.8207,139.5096,139.5679,3220.0
2020-06-02 13:30:00,143.6,144.06,143.57,144.0,13310.0,139.6165,140.0638,139.5874,140.0054,13310.0
2020-06-02 13:35:00,143.86,143.88,143.55,143.88,2530.0,139.8693,139.8888,139.5679,139.8888,2530.0
2020-06-02 13:40:00,143.9,143.95,143.77,143.83,3250.0,139.9082,139.9568,139.7818,139.8402,3250.0
2020-06-02 13:45:00,143.79,143.88,143.58,143.85,5350.0,139.8013,139.8888,139.5971,139.8596,5350.0
2020-06-02 13:50:00,143.78,143.78,143.56,143.6,2604.0,139.7916,139.7916,139.5777,139.6165,2604.0
2020-06-02 13:55:00,143.58,143.74,143.56,143.71,4235.0,139.5971,139.7527,139.5777,139.7235,4235.0
2020-06-02 14:00:00,143.61,144.17,143.57,144.06,12678.0,139.6263,140.1707,139.5874,140.0638,12678.0
2020-06-02 14:05:00,144.04,144.08,143.58,143.93,4402.0,140.0443,140.0832,139.5971,139.9374,4402.0
2020-06-02 14:10:00,143.92,143.92,143.72,143.82,3701.0,139.9277,139.9277,139.7332,139.8304,3701.0
2020-06-02 14:15:00,143.82,143.87,143.62,143.86,3539.0,139.8304,139.8791,139.636,139.8693,3539.0
2020-06-02 14:20:00,143.78,143.87,143.73,143.82,3875.0,139.7916,139.8791,139.7429,139.8304,3875.0
2020-06-02 14:25:00,143.76,143.94,143.67,143.84,7351.0,139.7721,139.9471,139.6846,139.8499,7351.0
2020-06-02 14:30:00,143.8,143.8,143.3,143.31,12082.0,139.811,139.811,139.3249,139.3346,12082.0
2020-06-02 14:35:00,143.3,143.4,143.2,143.32,2845.0,139.3249,139.4221,139.2276,139.3443,2845.0
2020-06-02 14:40:00,143.37,143.72,143.3,143.71,2751.0,139.3929,139.7332,139.3249,139.7235,2751.0
2020-06-02 14:45:00,143.72,143.95,143.58,143.95,6909.0,139.7332,139.9568,139.5971,139.9568,6909.0
2020-06-02 14:50:00,144.02,144.06,143.96,143.98,2513.0,140.0249,140.0638,139.9666,139.986,2513.0
2020-06-02 14:55:00,144.02,144.2,143.96,144.02,5872.0,140.0249,140.1999,139.9666,140.0249,5872.0
2020-06-02 15:00:00,144.01,144.03,143.61,143.64,8060.0,140.0152,140.0346,139.6263,139.6554,8060.0
2020-06-02 15:05:00,143.68,143.73,143.31,143.43,8371.0,139.6943,139.7429,139.3346,139.4513,8371.0
2020-06-02 15:10:00,143.41,143.41,142.94,143.04,8441.0,139.4318,139.4318,138.9749,139.0721,8441.0
2020-06-02 15:15:00,143.09,143.26,143.04,143.21,10934.0,139.1207,139.286,139.0721,139.2374,10934.0
2020-06-02 15:20:00,143.17,143.37,143.02,143.09,12062.0,139.1985,139.3929,139.0526,139.1207,12062.0
2020-06-02 15:25:00,143.0,143.12,142.86,143.12,5463.0,139.0332,139.1499,138.8971,139.1499,5463.0
2020-06-02 15:30:00,143.18,143.24,142.9,143.06,5376.0,139.2082,139.2665,138.936,139.0915,5376.0
2020-06-02 15:35:00,143.03,143.1,142.92,143.09,7396.0,139.0624,139.1304,138.9554,139.1207,7396.0
2020-06-02 15:40:00,143.12,143.27,142.99,143.12,8781.0,139.1499,139.2957,139.0235,139.1499,8781.0
2020-06-02 15:45:00,143.08,143.15,142.95,143.15,8303.0,139.111,139.179,138.9846,139.179,8303.0
2020-06-02 15:50:00,143.15,143.32,142.78,142.94,23786.0,139.179,139.3443,138.8193,138.9749,23786.0
2020-06-02 15:55:00,143.0,143.24,142.58,143.24,65843.0,139.0332,139.2665,138.6248,139.2665,65843.0
2020-06-03 09:30:00,145.35,146.49,145.35,145.7,36996.0,141.318,142.4264,141.318,141.6583,36996.0
2020-06-03 09:35:00,145.95,146.31,145.3,145.83,13105.0,141.9014,142.2514,141.2694,141.7847,13105.0
2020-06-03 09:40:00,146.31,146.88,146.12,146.4,15879.0,142.2514,142.8056,142.0666,142.3389,15879.0
2020-06-03 09:45:00,146.69,146.78,146.21,146.61,6020.0,142.6208,142.7083,142.1541,142.543,6020.0
2020-06-03 09:50:00,146.5,146.69,146.26,146.37,15545.0,142.4361,142.6208,142.2028,142.3097,15545.0
2020-06-03 09:55:00,146.37,146.7,146.02,146.27,6925.0,142.3097,142.6306,141.9694,142.2125,6925.0
2020-06-03 10:00:00,146.14,147.25,146.02,147.2,11110.0,142.0861,143.1653,141.9694,143.1167,11110.0
2020-06-03 10:05:00,147.2,147.34,147.01,147.09,11871.0,143.1167,143.2528,142.932,143.0097,11871.0
2020-06-03 10:10:00,147.11,147.7,146.93,147.47,8230.0,143.0292,143.6028,142.8542,143.3792,8230.0
2020-06-03 10:15:00,147.62,147.99,147.38,147.82,7352.0,143.525,143.8848,143.2917,143.7195,7352.0
2020-06-03 10:20:00,147.87,148.44,147.82,148.44,11191.0,143.7681,144.3223,143.7195,144.3223,11191.0
2020-06-03 10:25:00,148.54,148.78,148.47,148.58,12296.0,144.4195,144.6529,144.3515,144.4584,12296.0
2020-06-03 10:30:00,148.68,148.79,148.49,148.58,11860.0,144.5556,144.6626,144.3709,144.4584,11860.0
2020-06-03 10:35:00,148.61,149.03,148.49,148.67,19432.0,144.4876,144.8959,144.3709,144.5459,19432.0
2020-06-03 10:40:00,148.67,148.8,148.5,148.6,7809.0,144.5459,144.6723,144.3806,144.4778,7809.0
2020-06-03 10:45:00,148.59,148.69,148.52,148.68,8026.0,144.4681,144.5653,144.4001,144.5556,8026.0
2020-06-03 10:50:00,148.64,148.74,148.52,148.66,12006.0,144.5167,144.614,144.4001,144.5362,12006.0
2020-06-03 10:55:00,148.75,149.01,148.62,148.87,12841.0,144.6237,144.8765,144.4973,144.7404,12841.0
2020-06-03 11:00:00,148.83,149.18,148.73,149.01,16879.0,144.7015,145.0418,144.6042,144.8765,16879.0
2020-06-03 11:05:00,149.11,149.42,148.97,149.35,9941.0,144.9737,145.2751,144.8376,145.207,9941.0
2020-06-03 11:10:00,149.34,149.72,149.32,149.59,12454.0,145.1973,145.5668,145.1779,145.4404,12454.0
2020-06-03 11:15:00,149.56,149.9,149.34,149.34,10683.0,145.4112,145.7418,145.1973,145.1973,10683.0
2020-06-03 11:20:00,149.45,149.45,148.94,149.04,11552.0,145.3043,145.3043,144.8084,144.9056,11552.0
2020-06-03 11:25:00,149.04,149.12,148.77,148.8,4761.0,144.9056,144.9834,144.6431,144.6723,4761.0
2020-06-03 11:30:00,148.89,149.32,148.89,149.32,5748.0,144.7598,145.1779,144.7598,145.1779,5748.0
2020-06-03 11:35:00,149.27,149.47,149.1,149.41,5765.0,145.1293,145.3237,144.964,145.2654,5765.0
2020-06-03 11:40:00,149.41,149.62,149.17,149.17,4904.0,145.2654,145.4696,145.032,145.032,4904.0
2020-06-03 11:45:00,149.18,149.33,148.95,149.05,9427.0,145.0418,145.1876,144.8181,144.9154,9427.0
2020-06-03 11:50:00,149.03,149.03,148.4,148.4,6253.0,144.8959,144.8959,144.2834,144.2834,6253.0
2020-06-03 11:55:00,148.38,148.65,148.35,148.43,4514.0,144.2639,144.5265,144.2348,144.3126,4514.0
2020-06-03 12:00:00,148.51,148.79,148.36,148.55,6101.0,144.3903,144.6626,144.2445,144.4292,6101.0
2020-06-03 12:05:00,148.62,148.69,148.44,148.47,11470.0,144.4973,144.5653,144.3223,144.3515,11470.0
2020-06-03 12:10:00,148.5,149.0,148.5,148.9,7071.0,144.3806,144.8668,144.3806,144.7695,7071.0
2020-06-03 12:15:00,148.88,149.0,148.74,148.79,10754.0,144.7501,144.8668,144.614,144.6626,10754.0
2020-06-03 12:20:00,148.88,149.0,148.65,149.0,7595.0,144.7501,144.8668,144.5265,144.8668,7595.0
2020-06-03 12:25:00,148.95,149.28,148.95,149.26,4646.0,144.8181,145.139,144.8181,145.1195,4646.0
2020-06-03 12:30:00,149.32,149.49,149.26,149.39,5084.0,145.1779,145.3432,145.1195,145.2459,5084.0
2020-06-03 12:35:00,149.38,149.48,149.27,149.3,4691.0,145.2362,145.3334,145.1293,145.1584,4691.0
2020-06-03 12:40:00,149.39,149.49,149.31,149.38,3224.0,145.2459,145.3432,145.1682,145.2362,3224.0
2020-06-03 12:45:00,149.37,149.37,148.94,148.95,4372.0,145.2265,145.2265,144.8084,144.8181,4372.0
2020-06-03 12:50:00,149.03,149.4,149.03,149.19,4480.0,144.8959,145.2557,144.8959,145.0515,4480.0
2020-06-03 12:55:00,149.13,149.16,148.95,148.98,10938.0,144.9931,145.0223,144.8181,144.8473,10938.0
2020-06-03 13:00:00,149.18,149.28,149.04,149.15,3174.0,145.0418,145.139,144.9056,145.0126,3174.0
2020-06-03 13:05:00,149.14,149.46,149.03,149.46,7330.0,145.0029,145.314,144.8959,145.314,7330.0
2020-06-03 13:10:00,149.42,149.53,149.39,149.44,8414.0,145.2751,145.382,145.2459,145.2945,8414.0
2020-06-03 13:15:00,149.4,149.46,149.38,149.43,5264.0,145.2557,145.314,145.2362,145.2848,5264.0
2020-06-03 13:20:00,149.4,149.44,149.26,149.29,3730.0,145.2557,145.2945,145.1195,145.1487,3730.0
2020-06-03 13:25:00,149.3,149.45,149.23,149.35,5047.0,145.1584,145.3043,145.0904,145.207,5047.0
2020-06-03 13:30:00,149.39,149.41,149.07,149.29,7600.0,145.2459,145.2654,144.9348,145.1487,7600.0
2020-06-03 13:35:00,149.3,149.3,148.99,148.99,3399.0,145.1584,145.1584,144.857,144.857,3399.0
2020-06-03 13:40:00,148.92,149.37,148.92,149.27,5238.0,144.789,145.2265,144.789,145.1293,5238.0
2020-06-03 13:45:00,149.28,149.36,149.03,149.05,10843.0,145.139,145.2168,144.8959,144.9154,10843.0
2020-06-03 13:50:00,149.02,149.27,148.94,149.26,4100.0,144.8862,145.1293,144.8084,145.1195,4100.0
2020-06-03 13:55:00,149.28,149.34,149.08,149.14,3800.0,145.139,145.1973,144.9445,145.0029,3800.0
2020-06-03 14:00:00,149.19,149.49,149.15,149.45,9717.0,145.0515,145.3432,145.0126,145.3043,9717.0
2020-06-03 14:05:00,149.42,149.44,149.34,149.44,4300.0,145.2751,145.2945,145.1973,145.2945,4300.0
2020-06-03 14:10:00,149.44,149.45,149.33,149.43,7286.0,145.2945,145.3043,145.1876,145.2848,7286.0
2020-06-03 14:15:00,149.42,149.78,149.41,149.78,6032.0,145.2751,145.6251,145.2654,145.6251,6032.0
2020-06-03 14:20:00,149.8,149.84,149.72,149.75,5035.0,145.6446,145.6834,145.5668,145.5959,5035.0
2020-06-03 14:25:00,149.84,149.99,149.77,149.83,7874.0,145.6834,145.8293,145.6154,145.6737,7874.0
2020-06-03 14:30:00,149.88,149.96,149.8,149.96,7192.0,145.7223,145.8001,145.6446,145.8001,7192.0
2020-06-03 14:35:00,149.97,149.99,149.82,149.9,7638.0,145.8098,145.8293,145.664,145.7418,7638.0
2020-06-03 14:40:00,149.83,149.96,149.74,149.86,5801.0,145.6737,145.8001,145.5862,145.7029,5801.0
2020-06-03 14:45:00,149.82,149.9,149.65,149.73,11717.0,145.664,145.7418,145.4987,145.5765,11717.0
2020-06-03 14:50:00,149.71,150.0,149.63,149.97,38945.0,145.5571,145.839,145.4793,145.8098,38945.0
2020-06-03 14:55:00,150.02,150.03,149.81,149.81,11460.0,145.8585,145.8682,145.6543,145.6543,11460.0
2020-06-03 15:00:00,149.81,149.85,149.6,149.83,8410.0,145.6543,145.6932,145.4501,145.6737,8410.0
2020-06-03 15:05:00,149.77,149.96,149.75,149.86,5925.0,145.6154,145.8001,145.5959,145.7029,5925.0
2020-06-03 15:10:00,149.94,149.96,149.81,149.91,8930.0,145.7807,145.8001,145.6543,145.7515,8930.0
2020-06-03 15:15:00,149.91,149.96,149.81,149.93,7184.0,145.7515,145.8001,145.6543,145.771,7184.0
2020-06-03 15:20:00,149.94,149.96,149.78,149.92,8686.0,145.7807,145.8001,145.6251,145.7612,8686.0
2020-06-03 15:25:00,149.9,150.0,149.87,149.98,12185.0,145.7418,145.839,145.7126,145.8196,12185.0
2020-06-03 15:30:00,149.95,150.87,149.95,150.7,24195.0,145.7904,146.6849,145.7904,146.5196,24195.0
2020-06-03 15:35:00,150.67,150.8,150.53,150.59,15188.0,146.4904,146.6168,146.3543,146.4126,15188.0
2020-06-03 15:40:00,150.59,150.61,150.31,150.34,19487.0,146.4126,146.4321,146.1404,146.1696,19487.0
2020-06-03 15:45:00,150.34,150.34,149.84,150.23,14067.0,146.1696,146.1696,145.6834,146.0626,14067.0
2020-06-03 15:50:00,150.27,150.33,149.9,150.04,29511.0,146.1015,146.1599,145.7418,145.8779,29511.0
2020-06-03 15:55:00,150.04,150.04,149.58,149.75,48486.0,145.8779,145.8779,145.4307,145.5959,48486.0
2020-06-04 09:30:00,148.94,149.5,147.89,148.61,26191.0,144.8084,145.3529,143.7875,144.4876,26191.0
2020-06-04 09:35:00,148.47,148.47,147.14,147.76,14023.0,144.3515,144.3515,143.0583,143.6611,14023.0
2020-06-04 09:40:00,147.47,148.19,147.06,148.16,24335.0,143.3792,144.0792,142.9806,144.0501,24335.0
2020-06-04 09:45:00,148.42,148.61,147.9,148.61,15353.0,144.3028,144.4876,143.7973,144.4876,15353.0
2020-06-04 09:50:00,148.61,149.43,148.4,149.31,14352.0,144.4876,145.2848,144.2834,145.1682,14352.0
2020-06-04 09:55:00,149.18,149.66,148.97,149.55,8415.0,145.0418,145.5084,144.8376,145.4015,8415.0
2020-06-04 10:00:00,149.62,150.07,149.61,150.07,20851.0,145.4696,145.9071,145.4598,145.9071,20851.0
2020-06-04 10:05:00,150.1,150.4,149.96,150.28,22981.0,145.9362,146.2279,145.8001,146.1112,22981.0
2020-06-04 10:10:00,150.28,150.45,150.15,150.42,14032.0,146.1112,146.2765,145.9848,146.2474,14032.0
2020-06-04 10:15:00,150.42,151.23,150.3,151.23,20542.0,146.2474,147.0349,146.1307,147.0349,20542.0
2020-06-04 10:20:00,151.27,151.31,150.63,151.2,14690.0,147.0738,147.1127,146.4515,147.0057,14690.0
2020-06-04 10:25:00,151.27,151.9,151.25,151.79,9711.0,147.0738,147.6863,147.0543,147.5794,9711.0
2020-06-04 10:30:00,151.95,152.85,151.95,152.84,21829.0,147.7349,148.61,147.7349,148.6002,21829.0
2020-06-04 10:35:00,152.85,153.21,152.62,153.2,33637.0,148.61,148.96,148.3863,148.9502,33637.0
2020-06-04 10:40:00,153.14,153.87,153.08,153.75,14488.0,148.8919,149.6017,148.8336,149.485,14488.0
2020-06-04 10:45:00,153.81,153.95,153.49,153.55,12660.0,149.5433,149.6794,149.2322,149.2905,12660.0
2020-06-04 10:50:00,153.44,153.73,153.22,153.49,18183.0,149.1836,149.4655,148.9697,149.2322,18183.0
2020-06-04 10:55:00,153.55,153.79,153.45,153.73,8891.0,149.2905,149.5239,149.1933,149.4655,8891.0
2020-06-04 11:00:00,153.9,153.9,152.87,153.04,7879.0,149.6308,149.6308,148.6294,148.7947,7879.0
2020-06-04 11:05:00,153.07,153.23,152.36,152.51,6679.0,148.8238,148.9794,148.1335,148.2794,6679.0
2020-06-04 11:10:00,152.5,152.5,151.93,152.0,7465.0,148.2697,148.2697,147.7155,147.7835,7465.0
2020-06-04 11:15:00,152.03,152.3,151.69,151.7,6979.0,147.8127,148.0752,147.4821,147.4919,6979.0
2020-06-04 11:20:00,151.61,152.37,151.6,152.09,12451.0,147.4043,148.1433,147.3946,147.871,12451.0
2020-06-04 11:25:00,151.68,151.88,151.39,151.68,5339.0,147.4724,147.6669,147.1905,147.4724,5339.0
2020-06-04 11:30:00,151.73,151.95,151.55,151.72,4865.0,147.521,147.7349,147.346,147.5113,4865.0
2020-06-04 11:35:00,151.84,151.88,151.59,151.86,4260.0,147.628,147.6669,147.3849,147.6474,4260.0
2020-06-04 11:40:00,151.96,152.01,151.56,151.76,5977.0,147.7446,147.7933,147.3557,147.5502,5977.0
2020-06-04 11:45:00,151.77,151.93,151.67,151.73,4300.0,147.5599,147.7155,147.4627,147.521,4300.0
2020-06-04 11:50:00,151.65,151.85,151.52,151.83,4400.0,147.4432,147.6377,147.3168,147.6182,4400.0
2020-06-04 11:55:00,151.88,152.07,151.68,152.03,4312.0,147.6669,147.8516,147.4724,147.8127,4312.0
2020-06-04 12:00:00,152.03,152.04,151.73,151.89,5578.0,147.8127,147.8224,147.521,147.6766,5578.0
2020-06-04 12:05:00,151.97,152.41,151.82,152.4,21619.0,147.7544,148.1822,147.6085,148.1724,21619.0
2020-06-04 12:10:00,152.34,152.52,152.14,152.25,6700.0,148.1141,148.2891,147.9196,148.0266,6700.0
2020-06-04 12:15:00,152.29,152.69,151.99,152.46,5200.0,148.0655,148.4544,147.7738,148.2308,5200.0
2020-06-04 12:20:00,152.47,152.47,151.89,152.25,5167.0,148.2405,148.2405,147.6766,148.0266,5167.0
2020-06-04 12:25:00,152.15,152.15,151.72,152.08,7941.0,147.9294,147.9294,147.5113,147.8613,7941.0
2020-06-04 12:30:00,152.0,152.0,151.28,151.29,7847.0,147.7835,147.7835,147.0835,147.0932,7847.0
2020-06-04 12:35:00,151.4,151.81,151.34,151.62,6044.0,147.2002,147.5988,147.1418,147.4141,6044.0
2020-06-04 12:40:00,151.61,151.75,151.56,151.61,3345.0,147.4043,147.5405,147.3557,147.4043,3345.0
2020-06-04 12:45:00,151.57,151.58,151.31,151.39,6081.0,147.3655,147.3752,147.1127,147.1905,6081.0
2020-06-04 12:50:00,151.39,151.45,150.73,150.98,6543.0,147.1905,147.2488,146.5488,146.7918,6543.0
2020-06-04 12:55:00,151.03,151.56,150.9,151.47,11083.0,146.8404,147.3557,146.714,147.2682,11083.0
2020-06-04 13:00:00,151.45,151.83,151.27,151.35,10361.0,147.2488,147.6182,147.0738,147.1516,10361.0
2020-06-04 13:05:00,151.37,151.95,151.36,151.9,7502.0,147.171,147.7349,147.1613,147.6863,7502.0
2020-06-04 13:10:00,151.83,151.84,151.57,151.69,9101.0,147.6182,147.628,147.3655,147.4821,9101.0
2020-06-04 13:15:00,151.69,151.77,151.53,151.53,4693.0,147.4821,147.5599,147.3266,147.3266,4693.0
2020-06-04 13:20:00,151.59,152.04,151.5,151.94,6783.0,147.3849,147.8224,147.2974,147.7252,6783.0
2020-06-04 13:25:00,152.0,152.14,151.83,152.07,3279.0,147.7835,147.9196,147.6182,147.8516,3279.0
2020-06-04 13:30:00,152.13,152.62,152.12,152.5,9443.0,147.9099,148.3863,147.9002,148.2697,9443.0
2020-06-04 13:35:00,152.62,153.13,152.42,153.13,11443.0,148.3863,148.8822,148.1919,148.8822,11443.0
2020-06-04 13:40:00,153.15,153.46,153.12,153.43,8873.0,148.9016,149.203,148.8725,149.1739,8873.0
2020-06-04 13:45:00,153.39,153.39,152.79,152.79,5659.0,149.135,149.135,148.5516,148.5516,5659.0
2020-06-04 13:50:00,152.77,152.77,152.52,152.6,14535.0,148.5322,148.5322,148.2891,148.3669,14535.0
2020-06-04 13:55:00,152.6,152.8,152.54,152.61,7238.0,148.3669,148.5613,148.3086,148.3766,7238.0
2020-06-04 14:00:00,152.57,152.69,152.37,152.43,6542.0,148.3377,148.4544,148.1433,148.2016,6542.0
2020-06-04 14:05:00,152.46,152.46,151.82,151.83,9925.0,148.2308,148.2308,147.6085,147.6182,9925.0
2020-06-04 14:10:00,151.82,152.59,151.78,152.42,6093.0,147.6085,148.3572,147.5696,148.1919,6093.0
2020-06-04 14:15:00,152.48,152.83,152.33,152.63,3911.0,148.2502,148.5905,148.1044,148.3961,3911.0
2020-06-04 14:20:00,152.79,153.01,152.72,152.87,5809.0,148.5516,148.7655,148.4836,148.6294,5809.0
2020-06-04 14:25:00,152.89,152.9,152.56,152.64,16428.0,148.6488,148.6586,148.328,148.4058,16428.0
2020-06-04 14:30:00,152.72,152.72,152.05,152.18,10665.0,148.4836,148.4836,147.8321,147.9585,10665.0
2020-06-04 14:35:00,152.14,152.3,152.06,152.28,7556.0,147.9196,148.0752,147.8419,148.0558,7556.0
2020-06-04 14:40:00,152.22,152.22,151.84,152.15,5599.0,147.9974,147.9974,147.628,147.9294,5599.0
2020-06-04 14:45:00,152.11,152.26,151.88,152.26,5515.0,147.8905,148.0363,147.6669,148.0363,5515.0
2020-06-04 14:50:00,152.31,152.54,152.21,152.48,5757.0,148.0849,148.3086,147.9877,148.2502,5757.0
2020-06-04 14:55:00,152.4,152.46,151.3,151.3,13149.0,148.1724,148.2308,147.1029,147.1029,13149.0
2020-06-04 15:00:00,151.3,151.75,151.25,151.75,14200.0,147.1029,147.5405,147.0543,147.5405,14200.0
2020-06-04 15:05:00,151.65,151.65,150.85,150.94,17333.0,147.4432,147.4432,146.6654,146.7529,17333.0
2020-06-04 15:10:00,151.01,151.08,150.27,150.27,8910.0,146.821,146.8891,146.1015,146.1015,8910.0
2020-06-04 15:15:00,150.21,150.56,149.83,150.47,15343.0,146.0432,146.3835,145.6737,146.296,15343.0
2020-06-04 15:20:00,150.43,150.66,150.23,150.48,20382.0,146.2571,146.4807,146.0626,146.3057,20382.0
2020-06-04 15:25:00,150.47,150.71,150.38,150.47,7289.0,146.296,146.5293,146.2085,146.296,7289.0
2020-06-04 15:30:00,150.46,151.17,150.43,150.83,18819.0,146.2862,146.9766,146.2571,146.646,18819.0
2020-06-04 15:35:00,150.81,150.98,150.34,150.42,20625.0,146.6265,146.7918,146.1696,146.2474,20625.0
2020-06-04 15:40:00,150.38,150.77,150.34,150.59,26101.0,146.2085,146.5877,146.1696,146.4126,26101.0
2020-06-04 15:45:00,150.6,150.92,150.43,150.75,34273.0,146.4224,146.7335,146.2571,146.5682,34273.0
2020-06-04 15:50:00,150.9,151.3,150.77,151.24,42665.0,146.714,147.1029,146.5877,147.0446,42665.0
2020-06-04 15:55:00,151.23,151.59,151.07,151.45,56922.0,147.0349,147.3849,146.8793,147.2488,56922.0
2020-06-05 09:30:00,160.04,163.42,159.32,162.04,97028.0,155.6005,158.8867,154.9005,157.545,97028.0
2020-06-05 09:35:00,162.34,162.97,161.69,162.11,78686.0,157.8367,158.4492,157.2047,157.6131,78686.0
2020-06-05 09:40:00,162.07,163.14,161.65,162.85,34594.0,157.5742,158.6145,157.1658,158.3326,34594.0
2020-06-05 09:45:00,163.2,163.4,162.54,162.98,58206.0,158.6728,158.8673,158.0312,158.4589,58206.0
2020-06-05 09:50:00,162.88,162.88,161.54,162.37,30651.0,158.3617,158.3617,157.0589,157.8659,30651.0
2020-06-05 09:55:00,162.03,162.16,160.15,160.5,34846.0,157.5353,157.6617,155.7074,156.0477,34846.0
2020-06-05 10:00:00,160.61,161.75,160.59,161.37,14835.0,156.1547,157.2631,156.1352,156.8936,14835.0
2020-06-05 10:05:00,161.33,162.3,161.26,162.25,29495.0,156.8547,157.7978,156.7867,157.7492,29495.0
2020-06-05 10:10:00,162.29,162.88,161.5,162.77,35804.0,157.7881,158.3617,157.02,158.2548,35804.0
2020-06-05 10:15:00,162.65,162.82,162.37,162.66,31820.0,158.1381,158.3034,157.8659,158.1478,31820.0
2020-06-05 10:20:00,162.71,162.97,162.54,162.61,15415.0,158.1964,158.4492,158.0312,158.0992,15415.0
2020-06-05 10:25:00,162.7,162.92,161.89,162.36,29142.0,158.1867,158.4006,157.3992,157.8561,29142.0
2020-06-05 10:30:00,162.44,163.18,162.44,162.82,17657.0,157.9339,158.6534,157.9339,158.3034,17657.0
2020-06-05 10:35:00,162.83,163.1,161.86,162.52,18347.0,158.3131,158.5756,157.37,158.0117,18347.0
2020-06-05 10:40:00,162.51,163.84,162.28,163.7,25995.0,158.002,159.2951,157.7784,159.159,25995.0
2020-06-05 10:45:00,163.74,165.17,163.73,165.14,45567.0,159.1979,160.5882,159.1881,160.559,45567.0
2020-06-05 10:50:00,165.09,165.85,164.76,164.94,29026.0,160.5104,161.2493,160.1896,160.3646,29026.0
2020-06-05 10:55:00,164.96,165.65,164.8,165.44,23673.0,160.384,161.0549,160.2285,160.8507,23673.0
2020-06-05 11:00:00,165.5,165.87,165.4,165.79,16662.0,160.909,161.2688,160.8118,161.191,16662.0
2020-06-05 11:05:00,165.71,165.73,164.82,165.15,22146.0,161.1132,161.1327,160.2479,160.5688,22146.0
2020-06-05 11:10:00,165.25,165.45,164.63,164.75,8176.0,160.666,160.8604,160.0632,160.1798,8176.0
2020-06-05 11:15:00,164.72,164.85,164.22,164.22,12446.0,160.1507,160.2771,159.6645,159.6645,12446.0
2020-06-05 11:20:00,164.28,164.77,163.82,164.65,23599.0,159.7229,160.1993,159.2756,160.0826,23599.0
2020-06-05 11:25:00,164.65,164.89,164.44,164.59,7907.0,160.0826,160.316,159.8784,160.0243,7907.0
2020-06-05 11:30:00,164.45,164.78,164.17,164.17,14731.0,159.8882,160.209,159.6159,159.6159,14731.0
2020-06-05 11:35:00,164.22,164.55,163.79,163.92,44394.0,159.6645,159.9854,159.2465,159.3729,44394.0
2020-06-05 11:40:00,163.79,163.91,163.14,163.29,12404.0,159.2465,159.3631,158.6145,158.7603,12404.0
2020-06-05 11:45:00,163.28,163.41,162.98,163.06,7136.0,158.7506,158.877,158.4589,158.5367,7136.0
2020-06-05 11:50:00,163.16,163.58,163.04,163.06,29378.0,158.634,159.0423,158.5173,158.5367,29378.0
2020-06-05 11:55:00,163.18,163.73,163.12,163.65,15877.0,158.6534,159.1881,158.5951,159.1104,15877.0
2020-06-05 12:00:00,163.75,164.23,163.33,163.46,15792.0,159.2076,159.6743,158.7992,158.9256,15792.0
2020-06-05 12:05:00,163.47,163.64,163.13,163.14,5973.0,158.9354,159.1006,158.6048,158.6145,5973.0
2020-06-05 12:10:00,163.23,163.24,162.66,162.7,8270.0,158.702,158.7117,158.1478,158.1867,8270.0
2020-06-05 12:15:00,162.7,163.08,162.59,162.87,18324.0,158.1867,158.5562,158.0798,158.352,18324.0
2020-06-05 12:20:00,162.94,163.37,162.83,163.13,21328.0,158.4201,158.8381,158.3131,158.6048,21328.0
2020-06-05 12:25:00,163.06,163.25,162.48,162.72,19313.0,158.5367,158.7215,157.9728,158.2062,19313.0
2020-06-05 12:30:00,162.84,163.12,162.84,163.12,9827.0,158.3228,158.5951,158.3228,158.5951,9827.0
2020-06-05 12:35:00,163.18,163.44,163.09,163.43,5575.0,158.6534,158.9062,158.5659,158.8965,5575.0
2020-06-05 12:40:00,163.45,163.45,163.0,163.17,7533.0,158.9159,158.9159,158.4784,158.6437,7533.0
2020-06-05 12:45:00,163.18,163.56,163.18,163.46,7863.0,158.6534,159.0229,158.6534,158.9256,7863.0
2020-06-05 12:50:00,163.46,163.58,163.41,163.42,10002.0,158.9256,159.0423,158.877,158.8867,10002.0
2020-06-05 12:55:00,163.43,163.5,163.26,163.45,15979.0,158.8965,158.9645,158.7312,158.9159,15979.0
2020-06-05 13:00:00,163.47,163.65,163.27,163.46,10597.0,158.9354,159.1104,158.7409,158.9256,10597.0
2020-06-05 13:05:00,163.42,163.58,163.34,163.43,12448.0,158.8867,159.0423,158.809,158.8965,12448.0
2020-06-05 13:10:00,163.43,163.64,163.36,163.55,14231.0,158.8965,159.1006,158.8284,159.0131,14231.0
2020-06-05 13:15:00,163.55,163.66,163.51,163.66,11102.0,159.0131,159.1201,158.9742,159.1201,11102.0
2020-06-05 13:20:00,163.66,163.81,163.52,163.71,14375.0,159.1201,159.2659,158.984,159.1687,14375.0
2020-06-05 13:25:00,163.7,163.91,163.54,163.9,7161.0,159.159,159.3631,159.0034,159.3534,7161.0
2020-06-05 13:30:00,163.85,164.28,163.77,164.11,19311.0,159.3048,159.7229,159.227,159.5576,19311.0
2020-06-05 13:35:00,164.15,164.15,163.59,163.68,9123.0,159.5965,159.5965,159.052,159.1395,9123.0
2020-06-05 13:40:00,163.67,164.24,163.52,164.14,34046.0,159.1298,159.684,158.984,159.5868,34046.0
2020-06-05 13:45:00,164.17,164.2,163.68,163.68,34866.0,159.6159,159.6451,159.1395,159.1395,34866.0
2020-06-05 13:50:00,163.7,163.7,163.48,163.56,14552.0,159.159,159.159,158.9451,159.0229,14552.0
2020-06-05 13:55:00,163.56,164.0,163.47,163.97,18328.0,159.0229,159.4507,158.9354,159.4215,18328.0
2020-06-05 14:00:00,164.0,164.07,163.75,163.88,10542.0,159.4507,159.5187,159.2076,159.334,10542.0
2020-06-05 14:05:00,163.88,163.88,163.29,163.29,12899.0,159.334,159.334,158.7603,158.7603,12899.0
2020-06-05 14:10:00,163.29,163.5,162.73,163.38,161758.0,158.7603,158.9645,158.2159,158.8478,161758.0
2020-06-05 14:15:00,163.39,163.41,163.34,163.36,194496.0,158.8576,158.877,158.809,158.8284,194496.0
2020-06-05 14:20:00,163.36,163.37,162.16,162.24,62713.0,158.8284,158.8381,157.6617,157.7395,62713.0
2020-06-05 14:25:00,162.23,162.74,162.19,162.63,31557.0,157.7298,158.2256,157.6909,158.1187,31557.0
2020-06-05 14:30:00,162.63,163.06,162.42,162.59,14962.0,158.1187,158.5367,157.9145,158.0798,14962.0
2020-06-05 14:35:00,162.59,162.64,162.18,162.5,54949.0,158.0798,158.1284,157.6811,157.9923,54949.0
2020-06-05 14:40:00,162.49,163.04,162.49,162.92,30110.0,157.9825,158.5173,157.9825,158.4006,30110.0
2020-06-05 14:45:00,162.9,163.14,162.22,162.36,11873.0,158.3812,158.6145,157.72,157.8561,11873.0
2020-06-05 14:50:00,162.38,162.52,161.54,161.6,35558.0,157.8756,158.0117,157.0589,157.1172,35558.0
2020-06-05 14:55:00,161.67,161.96,161.51,161.87,15706.0,157.1853,157.4672,157.0297,157.3797,15706.0
2020-06-05 15:00:00,161.87,161.88,161.35,161.44,22272.0,157.3797,157.3895,156.8742,156.9617,22272.0
2020-06-05 15:05:00,161.49,162.21,161.25,162.02,45641.0,157.0103,157.7103,156.7769,157.5256,45641.0
2020-06-05 15:10:00,162.05,162.14,161.25,161.34,61080.0,157.5547,157.6422,156.7769,156.8644,61080.0
2020-06-05 15:15:00,161.33,161.5,160.9,161.28,47673.0,156.8547,157.02,156.4366,156.8061,47673.0
2020-06-05 15:20:00,161.25,161.42,160.69,161.09,20018.0,156.7769,156.9422,156.2325,156.6214,20018.0
2020-06-05 15:25:00,161.01,161.17,160.75,161.15,35689.0,156.5436,156.6992,156.2908,156.6797,35689.0
2020-06-05 15:30:00,161.11,161.11,160.65,160.73,31001.0,156.6408,156.6408,156.1936,156.2714,31001.0
2020-06-05 15:35:00,160.75,160.97,160.68,160.82,39855.0,156.2908,156.5047,156.2227,156.3589,39855.0
2020-06-05 15:40:00,160.78,161.19,160.66,160.97,39301.0,156.32,156.7186,156.2033,156.5047,39301.0
2020-06-05 15:45:00,160.96,161.11,160.63,160.63,36218.0,156.495,156.6408,156.1741,156.1741,36218.0
2020-06-05 15:50:00,160.65,161.13,160.23,161.02,55342.0,156.1936,156.6603,155.7852,156.5533,55342.0
2020-06-05 15:55:00,161.09,161.57,160.92,161.26,106811.0,156.6214,157.0881,156.4561,156.7867,106811.0
2020-06-08 09:30:00,162.66,164.34,162.06,163.52,44225.0,158.1478,159.7812,157.5645,158.984,44225.0
2020-06-08 09:35:00,163.19,164.67,163.18,164.29,15396.0,158.6631,160.1021,158.6534,159.7326,15396.0
2020-06-08 09:40:00,164.14,165.8,163.65,164.93,27508.0,159.5868,161.2007,159.1104,160.3549,27508.0
2020-06-08 09:45:00,165.03,165.03,163.54,163.83,44201.0,160.4521,160.4521,159.0034,159.2854,44201.0
2020-06-08 09:50:00,163.75,165.19,163.32,165.19,17231.0,159.2076,160.6076,158.7895,160.6076,17231.0
2020-06-08 09:55:00,165.06,165.06,164.24,164.43,34175.0,160.4812,160.4812,159.684,159.8687,34175.0
2020-06-08 10:00:00,164.44,165.26,163.94,164.87,53652.0,159.8784,160.6757,159.3923,160.2965,53652.0
2020-06-08 10:05:00,164.58,164.63,163.48,163.82,21082.0,160.0146,160.0632,158.9451,159.2756,21082.0
2020-06-08 10:10:00,163.9,164.28,163.63,164.28,52581.0,159.3534,159.7229,159.0909,159.7229,52581.0
2020-06-08 10:15:00,164.55,164.9,164.16,164.18,12567.0,159.9854,160.3257,159.6062,159.6257,12567.0
2020-06-08 10:20:00,164.15,164.35,163.71,164.35,6827.0,159.5965,159.7909,159.1687,159.7909,6827.0
2020-06-08 10:25:00,164.29,164.41,163.47,163.77,20798.0,159.7326,159.8493,158.9354,159.227,20798.0
2020-06-08 10:30:00,163.88,163.93,162.58,162.91,21724.0,159.334,159.3826,158.07,158.3909,21724.0
2020-06-08 10:35:00,162.85,163.11,162.64,162.97,46273.0,158.3326,158.5853,158.1284,158.4492,46273.0
2020-06-08 10:40:00,162.99,163.68,162.87,163.27,11771.0,158.4687,159.1395,158.352,158.7409,11771.0
2020-06-08 10:45:00,163.24,163.28,162.73,162.88,9220.0,158.7117,158.7506,158.2159,158.3617,9220.0
2020-06-08 10:50:00,162.84,163.35,162.71,162.99,13233.0,158.3228,158.8187,158.1964,158.4687,13233.0
2020-06-08 10:55:00,162.84,163.23,162.72,163.13,5126.0,158.3228,158.702,158.2062,158.6048,5126.0
2020-06-08 11:00:00,163.15,163.9,163.15,163.84,19510.0,158.6242,159.3534,158.6242,159.2951,19510.0
2020-06-08 11:05:00,163.84,163.84,163.3,163.45,7308.0,159.2951,159.2951,158.7701,158.9159,7308.0
2020-06-08 11:10:00,163.45,164.13,163.44,163.94,10488.0,158.9159,159.577,158.9062,159.3923,10488.0
2020-06-08 11:15:00,163.93,163.93,163.31,163.43,9058.0,159.3826,159.3826,158.7798,158.8965,9058.0
2020-06-08 11:20:00,163.36,163.36,162.66,162.7,3882.0,158.8284,158.8284,158.1478,158.1867,3882.0
2020-06-08 11:25:00,162.73,162.74,162.38,162.38,7874.0,158.2159,158.2256,157.8756,157.8756,7874.0
2020-06-08 11:30:00,162.4,162.65,162.06,162.33,37676.0,157.895,158.1381,157.5645,157.827,37676.0
2020-06-08 11:35:00,162.35,162.35,161.76,161.92,11932.0,157.8464,157.8464,157.2728,157.4284,11932.0
2020-06-08 11:40:00,161.94,162.37,161.6,161.61,11568.0,157.4478,157.8659,157.1172,157.1269,11568.0
2020-06-08 11:45:00,161.49,161.69,161.19,161.48,16766.0,157.0103,157.2047,156.7186,157.0006,16766.0
2020-06-08 11:50:00,161.48,162.23,161.4,161.95,27950.0,157.0006,157.7298,156.9228,157.4575,27950.0
2020-06-08 11:55:00,162.02,162.02,161.26,161.54,24314.0,157.5256,157.5256,156.7867,157.0589,24314.0
2020-06-08 12:00:00,161.58,162.11,161.58,162.08,21678.0,157.0978,157.6131,157.0978,157.5839,21678.0
2020-06-08 12:05:00,162.12,162.26,161.8,161.93,16125.0,157.6228,157.7589,157.3117,157.4381,16125.0
2020-06-08 12:10:00,161.84,161.85,161.04,161.07,7311.0,157.3506,157.3603,156.5728,156.6019,7311.0
2020-06-08 12:15:00,160.88,161.31,160.87,161.18,6048.0,156.4172,156.8353,156.4075,156.7089,6048.0
2020-06-08 12:20:00,161.18,161.31,160.87,161.04,3400.0,156.7089,156.8353,156.4075,156.5728,3400.0
2020-06-08 12:25:00,161.12,161.3,160.94,161.03,4136.0,156.6505,156.8255,156.4755,156.563,4136.0
2020-06-08 12:30:00,161.03,161.28,161.0,161.25,6791.0,156.563,156.8061,156.5339,156.7769,6791.0
2020-06-08 12:35:00,161.33,161.7,161.29,161.33,6352.0,156.8547,157.2145,156.8158,156.8547,6352.0
2020-06-08 12:40:00,161.4,161.53,161.07,161.12,5782.0,156.9228,157.0492,156.6019,156.6505,5782.0
2020-06-08 12:45:00,161.11,161.23,161.01,161.01,5269.0,156.6408,156.7575,156.5436,156.5436,5269.0
2020-06-08 12:50:00,161.01,161.1,160.89,161.03,14717.0,156.5436,156.6311,156.4269,156.563,14717.0
2020-06-08 12:55:00,160.96,161.02,160.9,160.98,6501.0,156.495,156.5533,156.4366,156.5144,6501.0
2020-06-08 13:00:00,161.0,161.09,160.94,160.95,3695.0,156.5339,156.6214,156.4755,156.4853,3695.0
2020-06-08 13:05:00,160.98,161.11,160.92,160.94,8370.0,156.5144,156.6408,156.4561,156.4755,8370.0
2020-06-08 13:10:00,160.93,161.14,160.93,161.06,15050.0,156.4658,156.67,156.4658,156.5922,15050.0
2020-06-08 13:15:00,161.05,161.11,160.95,160.97,10875.0,156.5825,156.6408,156.4853,156.5047,10875.0
2020-06-08 13:20:00,160.94,161.03,160.33,160.37,13875.0,156.4755,156.563,155.8825,155.9213,13875.0
2020-06-08 13:25:00,160.39,160.4,160.0,160.07,13497.0,155.9408,155.9505,155.5616,155.6297,13497.0
2020-06-08 13:30:00,160.06,160.18,159.69,160.1,11283.0,155.6199,155.7366,155.2602,155.6588,11283.0
2020-06-08 13:35:00,160.17,160.59,159.9,159.9,5882.0,155.7269,156.1352,155.4644,155.4644,5882.0
2020-06-08 13:40:00,159.88,160.13,159.86,160.12,7989.0,155.4449,155.688,155.4255,155.6783,7989.0
2020-06-08 13:45:00,159.96,160.13,159.9,159.98,6624.0,155.5227,155.688,155.4644,155.5422,6624.0
2020-06-08 13:50:00,159.98,160.18,159.81,160.13,9424.0,155.5422,155.7366,155.3769,155.688,9424.0
2020-06-08 13:55:00,160.13,160.28,159.98,160.0,5870.0,155.688,155.8338,155.5422,155.5616,5870.0
2020-06-08 14:00:00,159.95,160.2,159.89,160.04,5659.0,155.513,155.7561,155.4547,155.6005,5659.0
2020-06-08 14:05:00,160.0,160.09,159.92,159.99,6374.0,155.5616,155.6491,155.4838,155.5519,6374.0
2020-06-08 14:10:00,159.99,160.06,159.91,160.03,8229.0,155.5519,155.6199,155.4741,155.5908,8229.0
2020-06-08 14:15:00,160.08,160.1,159.94,159.95,9170.0,155.6394,155.6588,155.5033,155.513,9170.0
2020-06-08 14:20:00,159.95,160.0,159.85,159.91,7103.0,155.513,155.5616,155.4158,155.4741,7103.0
2020-06-08 14:25:00,159.85,159.89,159.38,159.46,8523.0,155.4158,155.4547,154.9588,155.0366,8523.0
2020-06-08 14:30:00,159.46,159.64,159.37,159.46,12840.0,155.0366,155.2116,154.9491,155.0366,12840.0
2020-06-08 14:35:00,159.46,159.6,159.37,159.45,8065.0,155.0366,155.1727,154.9491,155.0269,8065.0
2020-06-08 14:40:00,159.45,159.59,159.42,159.5,5909.0,155.0269,155.163,154.9977,155.0755,5909.0
2020-06-08 14:45:00,159.47,159.61,159.41,159.51,10634.0,155.0463,155.1824,154.988,155.0852,10634.0
2020-06-08 14:50:00,159.47,159.57,159.25,159.5,6164.0,155.0463,155.1435,154.8324,155.0755,6164.0
2020-06-08 14:55:00,159.5,159.55,159.11,159.11,7605.0,155.0755,155.1241,154.6963,154.6963,7605.0
2020-06-08 15:00:00,159.24,159.34,158.93,159.14,17207.0,154.8227,154.9199,154.5213,154.7255,17207.0
2020-06-08 15:05:00,159.15,159.18,158.64,158.75,30752.0,154.7352,154.7644,154.2393,154.3463,30752.0
2020-06-08 15:10:00,158.71,158.76,158.3,158.36,46417.0,154.3074,154.356,153.9088,153.9671,46417.0
2020-06-08 15:15:00,158.32,158.32,157.92,158.19,26827.0,153.9282,153.9282,153.5393,153.8018,26827.0
2020-06-08 15:20:00,158.24,158.3,157.92,157.97,33387.0,153.8504,153.9088,153.5393,153.5879,33387.0
2020-06-08 15:25:00,157.98,158.08,157.46,157.47,66629.0,153.5976,153.6949,153.0921,153.1018,66629.0
2020-06-08 15:30:00,157.48,157.61,157.15,157.55,34971.0,153.1115,153.2379,152.7907,153.1796,34971.0
2020-06-08 15:35:00,157.55,157.65,157.16,157.19,41288.0,153.1796,153.2768,152.8004,152.8296,41288.0
2020-06-08 15:40:00,157.19,157.25,156.86,156.86,63451.0,152.8296,152.8879,152.5087,152.5087,63451.0
2020-06-08 15:45:00,156.85,156.91,156.43,156.54,56860.0,152.499,152.5573,152.0906,152.1976,56860.0
2020-06-08 15:50:00,156.59,157.74,156.56,157.48,56856.0,152.2462,153.3643,152.217,153.1115,56856.0
2020-06-08 15:55:00,157.58,158.36,157.42,158.28,82764.0,153.2087,153.9671,153.0532,153.8893,82764.0
2020-06-09 09:30:00,154.41,156.69,152.5,156.13,61482.0,150.1267,152.3434,148.2697,151.799,61482.0
2020-06-09 09:35:00,156.06,157.98,156.05,157.78,31199.0,151.7309,153.5976,151.7212,153.4032,31199.0
2020-06-09 09:40:00,157.79,158.11,156.81,156.81,9123.0,153.4129,153.724,152.4601,152.4601,9123.0
2020-06-09 09:45:00,156.93,157.1,156.36,156.56,8131.0,152.5768,152.7421,152.0226,152.217,8131.0
2020-06-09 09:50:00,156.4,156.6,156.13,156.31,6059.0,152.0615,152.2559,151.799,151.974,6059.0
2020-06-09 09:55:00,156.34,156.78,155.62,156.75,12768.0,152.0031,152.4309,151.3031,152.4018,12768.0
2020-06-09 10:00:00,156.77,156.84,156.1,156.66,9619.0,152.4212,152.4893,151.7698,152.3143,9619.0
2020-06-09 10:05:00,156.5,156.51,155.31,155.31,15921.0,152.1587,152.1684,151.0017,151.0017,15921.0
2020-06-09 10:10:00,155.3,156.06,154.96,156.06,10593.0,150.992,151.7309,150.6614,151.7309,10593.0
2020-06-09 10:15:00,155.76,156.9,155.76,156.79,7636.0,151.4392,152.5476,151.4392,152.4407,7636.0
2020-06-09 10:20:00,156.88,157.09,156.48,157.09,6254.0,152.5282,152.7323,152.1393,152.7323,6254.0
2020-06-09 10:25:00,156.97,157.69,156.96,157.03,9429.0,152.6157,153.3157,152.6059,152.674,9429.0
2020-06-09 10:30:00,157.05,157.08,156.46,156.96,11743.0,152.6934,152.7226,152.1198,152.6059,11743.0
2020-06-09 10:35:00,156.97,157.98,156.92,157.98,7505.0,152.6157,153.5976,152.567,153.5976,7505.0
2020-06-09 10:40:00,157.91,158.28,157.8,157.95,9440.0,153.5296,153.8893,153.4226,153.5685,9440.0
2020-06-09 10:45:00,158.0,159.51,157.94,159.51,15695.0,153.6171,155.0852,153.5588,155.0852,15695.0
2020-06-09 10:50:00,159.47,159.74,159.32,159.4,9750.0,155.0463,155.3088,154.9005,154.9783,9750.0
2020-06-09 10:55:00,159.67,161.41,159.61,160.99,34408.0,155.2408,156.9325,155.1824,156.5241,34408.0
2020-06-09 11:00:00,160.77,161.11,160.22,160.79,11136.0,156.3103,156.6408,155.7755,156.3297,11136.0
2020-06-09 11:05:00,160.72,160.79,160.11,160.34,17600.0,156.2616,156.3297,155.6686,155.8922,17600.0
2020-06-09 11:10:00,160.42,161.17,160.39,160.9,28931.0,155.97,156.6992,155.9408,156.4366,28931.0
2020-06-09 11:15:00,160.9,161.08,160.67,160.88,31501.0,156.4366,156.6117,156.213,156.4172,31501.0
2020-06-09 11:20:00,160.88,161.6,160.87,161.04,12986.0,156.4172,157.1172,156.4075,156.5728,12986.0
2020-06-09 11:25:00,161.02,161.18,160.8,160.91,11109.0,156.5533,156.7089,156.3394,156.4464,11109.0
2020-06-09 11:30:00,160.85,160.95,160.13,160.3,16044.0,156.388,156.4853,155.688,155.8533,16044.0
2020-06-09 11:35:00,160.23,160.86,160.23,160.84,9323.0,155.7852,156.3978,155.7852,156.3783,9323.0
2020-06-09 11:40:00,160.85,160.98,160.47,160.8,12537.0,156.388,156.5144,156.0186,156.3394,12537.0
2020-06-09 11:45:00,160.89,160.89,160.47,160.61,5234.0,156.4269,156.4269,156.0186,156.1547,5234.0
2020-06-09 11:50:00,160.57,160.64,160.37,160.45,5921.0,156.1158,156.1839,155.9213,155.9991,5921.0
2020-06-09 11:55:00,160.52,160.62,160.29,160.29,5084.0,156.0672,156.1644,155.8436,155.8436,5084.0
2020-06-09 12:00:00,160.28,160.29,159.05,159.14,29527.0,155.8338,155.8436,154.638,154.7255,29527.0
2020-06-09 12:05:00,159.11,159.59,158.77,159.49,24013.0,154.6963,155.163,154.3657,155.0658,24013.0
2020-06-09 12:10:00,159.53,159.62,158.98,158.98,14692.0,155.1046,155.1922,154.5699,154.5699,14692.0
2020-06-09 12:15:00,158.96,159.25,158.96,159.13,3527.0,154.5505,154.8324,154.5505,154.7157,3527.0
2020-06-09 12:20:00,159.06,159.23,158.96,158.99,3830.0,154.6477,154.813,154.5505,154.5796,3830.0
2020-06-09 12:25:00,158.99,159.35,158.99,159.35,8560.0,154.5796,154.9296,154.5796,154.9296,8560.0
2020-06-09 12:30:00,159.53,159.89,159.49,159.63,3805.0,155.1046,155.4547,155.0658,155.2019,3805.0
2020-06-09 12:35:00,159.62,159.62,159.21,159.52,3779.0,155.1922,155.1922,154.7935,155.0949,3779.0
2020-06-09 12:40:00,159.46,159.46,159.3,159.43,2500.0,155.0366,155.0366,154.881,155.0074,2500.0
2020-06-09 12:45:00,159.49,159.6,159.31,159.53,1626.0,155.0658,155.1727,154.8908,155.1046,1626.0
2020-06-09 12:50:00,159.56,159.72,159.14,159.16,18610.0,155.1338,155.2894,154.7255,154.7449,18610.0
2020-06-09 12:55:00,159.22,159.53,159.17,159.53,6525.0,154.8032,155.1046,154.7546,155.1046,6525.0
2020-06-09 13:00:00,159.51,159.75,159.28,159.34,12467.0,155.0852,155.3185,154.8616,154.9199,12467.0
2020-06-09 13:05:00,159.38,159.52,159.26,159.28,10709.0,154.9588,155.0949,154.8421,154.8616,10709.0
2020-06-09 13:10:00,159.35,159.65,159.25,159.34,4700.0,154.9296,155.2213,154.8324,154.9199,4700.0
2020-06-09 13:15:00,159.36,159.83,159.36,159.83,4490.0,154.9394,155.3963,154.9394,155.3963,4490.0
2020-06-09 13:20:00,159.94,160.22,159.85,160.22,2700.0,155.5033,155.7755,155.4158,155.7755,2700.0
2020-06-09 13:25:00,160.2,160.29,160.15,160.23,5037.0,155.7561,155.8436,155.7074,155.7852,5037.0
2020-06-09 13:30:00,160.17,160.29,160.16,160.17,4323.0,155.7269,155.8436,155.7172,155.7269,4323.0
2020-06-09 13:35:00,160.16,160.28,160.09,160.15,4342.0,155.7172,155.8338,155.6491,155.7074,4342.0
2020-06-09 13:40:00,160.2,160.24,160.09,160.21,4144.0,155.7561,155.795,155.6491,155.7658,4144.0
2020-06-09 13:45:00,160.23,160.44,160.07,160.14,5977.0,155.7852,155.9894,155.6297,155.6977,5977.0
2020-06-09 13:50:00,160.2,160.27,159.93,159.95,8000.0,155.7561,155.8241,155.4936,155.513,8000.0
2020-06-09 13:55:00,159.92,159.96,159.71,159.79,3038.0,155.4838,155.5227,155.2797,155.3574,3038.0
2020-06-09 14:00:00,159.81,160.03,159.3,159.44,6482.0,155.3769,155.5908,154.881,155.0171,6482.0
2020-06-09 14:05:00,159.38,159.46,158.99,158.99,4800.0,154.9588,155.0366,154.5796,154.5796,4800.0
2020-06-09 14:10:00,159.0,159.42,158.97,159.23,9269.0,154.5894,154.9977,154.5602,154.813,9269.0
2020-06-09 14:15:00,159.43,159.48,158.95,158.96,3920.0,155.0074,155.056,154.5407,154.5505,3920.0
2020-06-09 14:20:00,158.96,159.09,158.92,158.99,3600.0,154.5505,154.6769,154.5116,154.5796,3600.0
2020-06-09 14:25:00,159.03,159.37,158.99,159.28,4918.0,154.6185,154.9491,154.5796,154.8616,4918.0
2020-06-09 14:30:00,159.32,159.58,159.29,159.45,6882.0,154.9005,155.1533,154.8713,155.0269,6882.0
2020-06-09 14:35:00,159.43,159.44,158.92,159.25,3995.0,155.0074,155.0171,154.5116,154.8324,3995.0
2020-06-09 14:40:00,159.32,159.49,159.3,159.33,2939.0,154.9005,155.0658,154.881,154.9102,2939.0
2020-06-09 14:45:00,159.34,159.67,159.1,159.61,16270.0,154.9199,155.2408,154.6866,155.1824,16270.0
2020-06-09 14:50:00,159.65,159.99,159.65,159.99,4900.0,155.2213,155.5519,155.2213,155.5519,4900.0
2020-06-09 14:55:00,159.97,159.99,159.51,159.64,3140.0,155.5324,155.5519,155.0852,155.2116,3140.0
2020-06-09 15:00:00,159.69,159.72,159.13,159.13,9849.0,155.2602,155.2894,154.7157,154.7157,9849.0
2020-06-09 15:05:00,159.11,159.41,158.93,159.33,8430.0,154.6963,154.988,154.5213,154.9102,8430.0
2020-06-09 15:10:00,159.33,159.68,159.06,159.51,10594.0,154.9102,155.2505,154.6477,155.0852,10594.0
2020-06-09 15:15:00,159.51,159.81,159.51,159.8,12152.0,155.0852,155.3769,155.0852,155.3672,12152.0
2020-06-09 15:20:00,159.73,159.96,159.66,159.7,12474.0,155.2991,155.5227,155.231,155.2699,12474.0
2020-06-09 15:25:00,159.7,159.98,159.69,159.94,13043.0,155.2699,155.5422,155.2602,155.5033,13043.0
2020-06-09 15:30:00,159.94,159.97,159.41,159.41,12266.0,155.5033,155.5324,154.988,154.988,12266.0
2020-06-09 15:35:00,159.34,159.59,159.23,159.59,18363.0,154.9199,155.163,154.813,155.163,18363.0
2020-06-09 15:40:00,159.59,159.74,159.48,159.49,17713.0,155.163,155.3088,155.056,155.0658,17713.0
2020-06-09 15:45:00,159.4,159.4,158.89,159.12,35244.0,154.9783,154.9783,154.4824,154.706,35244.0
2020-06-09 15:50:00,159.11,159.11,158.11,158.35,45491.0,154.6963,154.6963,153.724,153.9574,45491.0
2020-06-09 15:55:00,158.36,158.57,158.17,158.25,73846.0,153.9671,154.1713,153.7824,153.8602,73846.0
2020-06-10 09:30:00,158.22,158.91,156.01,158.06,55381.0,153.831,154.5018,151.6823,153.6754,55381.0
2020-06-10 09:35:00,157.94,158.35,157.5,157.72,25719.0,153.5588,153.9574,153.131,153.3449,25719.0
2020-06-10 09:40:00,157.72,157.74,155.28,155.86,12309.0,153.3449,153.3643,150.9725,151.5365,12309.0
2020-06-10 09:45:00,155.92,156.26,155.21,156.05,13765.0,151.5948,151.9254,150.9045,151.7212,13765.0
2020-06-10 09:50:00,156.03,156.17,155.7,155.88,11424.0,151.7017,151.8379,151.3809,151.5559,11424.0
2020-06-10 09:55:00,155.91,156.64,155.53,156.38,21047.0,151.5851,152.2948,151.2156,152.042,21047.0
2020-06-10 10:00:00,156.6,156.77,155.39,155.97,12587.0,152.2559,152.4212,151.0795,151.6434,12587.0
2020-06-10 10:05:00,155.97,156.23,155.16,155.47,9320.0,151.6434,151.8962,150.8559,151.1573,9320.0
2020-06-10 10:10:00,155.26,155.65,154.74,155.02,18066.0,150.9531,151.3323,150.4475,150.7198,18066.0
2020-06-10 10:15:00,155.02,156.0,154.74,154.75,41200.0,150.7198,151.6726,150.4475,150.4572,41200.0
2020-06-10 10:20:00,154.64,154.77,153.98,154.77,13445.0,150.3503,150.4767,149.7086,150.4767,13445.0
2020-06-10 10:25:00,154.55,155.21,154.55,154.95,12408.0,150.2628,150.9045,150.2628,150.6517,12408.0
2020-06-10 10:30:00,155.13,155.29,154.7,155.22,9354.0,150.8267,150.9823,150.4086,150.9142,9354.0
2020-06-10 10:35:00,155.19,155.75,155.12,155.37,8526.0,150.885,151.4295,150.817,151.06,8526.0
2020-06-10 10:40:00,155.61,155.65,154.6,154.6,11532.0,151.2934,151.3323,150.3114,150.3114,11532.0
2020-06-10 10:45:00,154.59,154.94,154.25,154.45,8046.0,150.3017,150.642,149.9711,150.1656,8046.0
2020-06-10 10:50:00,154.44,154.6,154.0,154.0,12617.0,150.1558,150.3114,149.7281,149.7281,12617.0
2020-06-10 10:55:00,153.98,154.0,153.6,153.95,15294.0,149.7086,149.7281,149.3391,149.6794,15294.0
2020-06-10 11:00:00,153.86,154.49,153.7,153.98,7478.0,149.5919,150.2045,149.4364,149.7086,7478.0
2020-06-10 11:05:00,154.05,154.97,154.04,154.76,8419.0,149.7767,150.6711,149.7669,150.467,8419.0
2020-06-10 11:10:00,154.56,154.81,154.25,154.81,13084.0,150.2725,150.5156,149.9711,150.5156,13084.0
2020-06-10 11:15:00,154.92,155.09,154.28,154.48,8802.0,150.6225,150.7878,150.0003,150.1947,8802.0
2020-06-10 11:20:00,154.69,154.71,154.39,154.48,7803.0,150.3989,150.4184,150.1072,150.1947,7803.0
2020-06-10 11:25:00,154.47,154.97,154.44,154.58,11769.0,150.185,150.6711,150.1558,150.292,11769.0
2020-06-10 11:30:00,154.65,154.91,154.3,154.89,20450.0,150.36,150.6128,150.0197,150.5934,20450.0
2020-06-10 11:35:00,154.61,155.49,154.39,155.49,7263.0,150.3211,151.1767,150.1072,151.1767,7263.0
2020-06-10 11:40:00,155.53,155.92,155.46,155.67,4478.0,151.2156,151.5948,151.1476,151.3517,4478.0
2020-06-10 11:45:00,155.93,156.37,155.69,156.36,9356.0,151.6045,152.0323,151.3712,152.0226,9356.0
2020-06-10 11:50:00,156.3,156.6,156.23,156.56,10105.0,151.9642,152.2559,151.8962,152.217,10105.0
2020-06-10 11:55:00,156.66,156.81,156.33,156.72,7282.0,152.3143,152.4601,151.9934,152.3726,7282.0
2020-06-10 12:00:00,156.72,157.28,156.52,157.17,15807.0,152.3726,152.9171,152.1781,152.8101,15807.0
2020-06-10 12:05:00,157.13,157.13,156.67,157.06,10600.0,152.7712,152.7712,152.324,152.7032,10600.0
2020-06-10 12:10:00,157.08,157.08,156.61,156.64,3759.0,152.7226,152.7226,152.2656,152.2948,3759.0
2020-06-10 12:15:00,156.57,156.84,156.38,156.81,4040.0,152.2268,152.4893,152.042,152.4601,4040.0
2020-06-10 12:20:00,156.96,157.25,156.75,157.05,5682.0,152.6059,152.8879,152.4018,152.6934,5682.0
2020-06-10 12:25:00,157.06,157.07,156.71,156.75,4124.0,152.7032,152.7129,152.3629,152.4018,4124.0
2020-06-10 12:30:00,156.75,156.89,156.69,156.71,10146.0,152.4018,152.5379,152.3434,152.3629,10146.0
2020-06-10 12:35:00,156.65,156.68,156.12,156.23,5067.0,152.3045,152.3337,151.7892,151.8962,5067.0
2020-06-10 12:40:00,156.24,156.24,155.88,155.88,3406.0,151.9059,151.9059,151.5559,151.5559,3406.0
2020-06-10 12:45:00,155.77,155.95,155.73,155.73,5020.0,151.449,151.624,151.4101,151.4101,5020.0
2020-06-10 12:50:00,155.64,156.07,155.55,155.95,6800.0,151.3226,151.7406,151.2351,151.624,6800.0
2020-06-10 12:55:00,156.22,156.23,155.9,155.98,5996.0,151.8865,151.8962,151.5753,151.6531,5996.0
2020-06-10 13:00:00,155.88,155.93,155.59,155.67,7180.0,151.5559,151.6045,151.2739,151.3517,7180.0
2020-06-10 13:05:00,155.67,156.03,155.67,155.93,4005.0,151.3517,151.7017,151.3517,151.6045,4005.0
2020-06-10 13:10:00,155.9,156.16,155.8,156.06,6000.0,151.5753,151.8281,151.4781,151.7309,6000.0
2020-06-10 13:15:00,156.12,156.16,155.91,156.08,5456.0,151.7892,151.8281,151.5851,151.7504,5456.0
2020-06-10 13:20:00,156.05,156.11,155.88,155.91,4844.0,151.7212,151.7795,151.5559,151.5851,4844.0
2020-06-10 13:25:00,155.94,155.94,155.47,155.47,4500.0,151.6142,151.6142,151.1573,151.1573,4500.0
2020-06-10 13:30:00,155.55,155.77,155.46,155.62,4703.0,151.2351,151.449,151.1476,151.3031,4703.0
2020-06-10 13:35:00,155.63,155.66,155.45,155.59,9166.0,151.3128,151.342,151.1378,151.2739,9166.0
2020-06-10 13:40:00,155.54,155.92,155.54,155.91,4920.0,151.2253,151.5948,151.2253,151.5851,4920.0
2020-06-10 13:45:00,156.04,156.15,155.91,155.93,5445.0,151.7115,151.8184,151.5851,151.6045,5445.0
2020-06-10 13:50:00,155.88,156.4,155.81,156.4,9820.0,151.5559,152.0615,151.4878,152.0615,9820.0
2020-06-10 13:55:00,156.33,156.55,156.28,156.28,2713.0,151.9934,152.2073,151.9448,151.9448,2713.0
2020-06-10 14:00:00,156.56,157.29,155.99,157.13,11967.0,152.217,152.9268,151.6628,152.7712,11967.0
2020-06-10 14:05:00,157.13,157.29,156.89,156.96,23225.0,152.7712,152.9268,152.5379,152.6059,23225.0
2020-06-10 14:10:00,156.96,157.26,156.93,157.11,6655.0,152.6059,152.8976,152.5768,152.7518,6655.0
2020-06-10 14:15:00,157.04,157.38,156.97,157.32,9973.0,152.6837,153.0143,152.6157,152.956,9973.0
2020-06-10 14:20:00,157.31,157.38,156.9,157.25,14587.0,152.9462,153.0143,152.5476,152.8879,14587.0
2020-06-10 14:25:00,157.18,158.21,157.16,157.95,19595.0,152.8198,153.8213,152.8004,153.5685,19595.0
2020-06-10 14:30:00,157.95,157.95,157.0,157.1,10099.0,153.5685,153.5685,152.6448,152.7421,10099.0
2020-06-10 14:35:00,156.97,157.21,156.6,156.6,7600.0,152.6157,152.849,152.2559,152.2559,7600.0
2020-06-10 14:40:00,156.47,157.11,155.26,157.11,15058.0,152.1295,152.7518,150.9531,152.7518,15058.0
2020-06-10 14:45:00,157.31,157.32,155.94,156.21,17171.0,152.9462,152.956,151.6142,151.8767,17171.0
2020-06-10 14:50:00,156.12,156.26,155.39,155.48,13286.0,151.7892,151.9254,151.0795,151.167,13286.0
2020-06-10 14:55:00,155.51,156.61,155.51,156.25,14452.0,151.1962,152.2656,151.1962,151.9156,14452.0
2020-06-10 15:00:00,156.24,156.43,154.84,154.84,27944.0,151.9059,152.0906,150.5447,150.5447,27944.0
2020-06-10 15:05:00,154.87,156.52,154.87,156.46,18443.0,150.5739,152.1781,150.5739,152.1198,18443.0
2020-06-10 15:10:00,156.47,156.64,155.86,156.63,20624.0,152.1295,152.2948,151.5365,152.2851,20624.0
2020-06-10 15:15:00,156.61,156.89,156.34,156.34,22379.0,152.2656,152.5379,152.0031,152.0031,22379.0
2020-06-10 15:20:00,156.36,156.36,155.66,155.97,14067.0,152.0226,152.0226,151.342,151.6434,14067.0
2020-06-10 15:25:00,155.92,156.89,155.8,156.84,14556.0,151.5948,152.5379,151.4781,152.4893,14556.0
2020-06-10 15:30:00,156.84,156.89,156.35,156.81,17020.0,152.4893,152.5379,152.0129,152.4601,17020.0
2020-06-10 15:35:00,156.78,156.81,156.38,156.73,12324.0,152.4309,152.4601,152.042,152.3823,12324.0
2020-06-10 15:40:00,156.8,156.8,156.38,156.5,22149.0,152.4504,152.4504,152.042,152.1587,22149.0
2020-06-10 15:45:00,156.47,156.47,155.58,155.92,24788.0,152.1295,152.1295,151.2642,151.5948,24788.0
2020-06-10 15:50:00,155.79,156.19,155.74,155.97,33938.0,151.4684,151.8573,151.4198,151.6434,33938.0
2020-06-10 15:55:00,155.97,155.97,155.21,155.59,115136.0,151.6434,151.6434,150.9045,151.2739,115136.0
2020-06-11 09:30:00,144.14,145.44,142.29,145.09,68877.0,140.1416,141.4055,138.3429,141.0652,68877.0
2020-06-11 09:35:00,145.1,147.9,144.99,146.14,44074.0,141.0749,143.7973,140.968,142.0861,44074.0
2020-06-11 09:40:00,146.39,146.86,145.8,146.58,35730.0,142.3292,142.7861,141.7555,142.5139,35730.0
2020-06-11 09:45:00,146.59,147.81,146.34,146.42,22963.0,142.5236,143.7098,142.2805,142.3583,22963.0
2020-06-11 09:50:00,146.21,147.31,145.98,146.84,17311.0,142.1541,143.2236,141.9305,142.7667,17311.0
2020-06-11 09:55:00,147.2,147.2,146.5,146.77,12427.0,143.1167,143.1167,142.4361,142.6986,12427.0
2020-06-11 10:00:00,146.81,148.0,146.34,146.37,22140.0,142.7375,143.8945,142.2805,142.3097,22140.0
2020-06-11 10:05:00,146.35,146.86,146.09,146.13,17422.0,142.2903,142.7861,142.0375,142.0764,17422.0
2020-06-11 10:10:00,146.14,147.17,145.54,146.89,46415.0,142.0861,143.0875,141.5027,142.8153,46415.0
2020-06-11 10:15:00,146.79,147.3,146.47,147.05,22684.0,142.7181,143.2139,142.4069,142.9708,22684.0
2020-06-11 10:20:00,147.21,147.24,146.17,146.17,9516.0,143.1264,143.1556,142.1153,142.1153,9516.0
2020-06-11 10:25:00,146.16,146.18,145.71,145.72,55816.0,142.1055,142.125,141.668,141.6777,55816.0
2020-06-11 10:30:00,145.84,147.17,145.84,146.9,10656.0,141.7944,143.0875,141.7944,142.825,10656.0
2020-06-11 10:35:00,146.81,147.11,146.63,146.79,5549.0,142.7375,143.0292,142.5625,142.7181,5549.0
2020-06-11 10:40:00,146.78,147.26,146.69,146.69,7040.0,142.7083,143.175,142.6208,142.6208,7040.0
2020-06-11 10:45:00,146.75,147.0,146.26,146.27,11327.0,142.6792,142.9222,142.2028,142.2125,11327.0
2020-06-11 10:50:00,146.51,146.79,146.46,146.59,6405.0,142.4458,142.7181,142.3972,142.5236,6405.0
2020-06-11 10:55:00,146.52,146.62,145.93,146.0,32342.0,142.4555,142.5528,141.8819,141.95,32342.0
2020-06-11 11:00:00,146.06,146.06,145.29,145.94,22080.0,142.0083,142.0083,141.2597,141.8916,22080.0
2020-06-11 11:05:00,145.92,146.36,145.52,145.57,42268.0,141.8722,142.3,141.4833,141.5319,42268.0
2020-06-11 11:10:00,145.56,146.01,145.51,145.72,4645.0,141.5222,141.9597,141.4736,141.6777,4645.0
2020-06-11 11:15:00,145.96,146.35,145.87,146.13,8533.0,141.9111,142.2903,141.8236,142.0764,8533.0
2020-06-11 11:20:00,146.15,146.49,145.92,146.32,7387.0,142.0958,142.4264,141.8722,142.2611,7387.0
2020-06-11 11:25:00,146.33,146.33,145.72,145.83,5709.0,142.2708,142.2708,141.6777,141.7847,5709.0
2020-06-11 11:30:00,145.93,146.32,145.58,145.61,5168.0,141.8819,142.2611,141.5416,141.5708,5168.0
2020-06-11 11:35:00,145.64,145.89,145.38,145.63,10547.0,141.6,141.843,141.3472,141.5902,10547.0
2020-06-11 11:40:00,145.67,146.25,145.46,146.25,6728.0,141.6291,142.193,141.4249,142.193,6728.0
2020-06-11 11:45:00,146.15,146.2,145.62,145.91,6173.0,142.0958,142.1444,141.5805,141.8625,6173.0
2020-06-11 11:50:00,145.83,145.96,145.49,145.82,10952.0,141.7847,141.9111,141.4541,141.775,10952.0
2020-06-11 11:55:00,145.82,146.11,145.56,146.11,12806.0,141.775,142.0569,141.5222,142.0569,12806.0
2020-06-11 12:00:00,146.04,146.07,145.64,145.97,8642.0,141.9889,142.018,141.6,141.9208,8642.0
2020-06-11 12:05:00,146.0,146.03,145.51,145.59,7592.0,141.95,141.9791,141.4736,141.5513,7592.0
2020-06-11 12:10:00,145.64,145.71,145.13,145.63,32411.0,141.6,141.668,141.1041,141.5902,32411.0
2020-06-11 12:15:00,145.5,145.84,145.38,145.83,23500.0,141.4638,141.7944,141.3472,141.7847,23500.0
2020-06-11 12:20:00,145.76,146.2,145.67,146.08,13593.0,141.7166,142.1444,141.6291,142.0278,13593.0
2020-06-11 12:25:00,146.0,146.05,145.45,145.94,9589.0,141.95,141.9986,141.4152,141.8916,9589.0
2020-06-11 12:30:00,145.86,146.76,145.81,146.28,11876.0,141.8139,142.6889,141.7652,142.2222,11876.0
2020-06-11 12:35:00,146.29,146.42,145.96,146.09,6053.0,142.2319,142.3583,141.9111,142.0375,6053.0
2020-06-11 12:40:00,146.04,146.14,145.58,145.86,6718.0,141.9889,142.0861,141.5416,141.8139,6718.0
2020-06-11 12:45:00,145.83,146.12,145.38,145.58,19218.0,141.7847,142.0666,141.3472,141.5416,19218.0
2020-06-11 12:50:00,145.6,145.73,145.33,145.5,22094.0,141.5611,141.6875,141.2986,141.4638,22094.0
2020-06-11 12:55:00,145.36,145.6,145.17,145.36,22920.0,141.3277,141.5611,141.143,141.3277,22920.0
2020-06-11 13:00:00,145.34,145.85,145.2,145.75,15635.0,141.3083,141.8041,141.1722,141.7069,15635.0
2020-06-11 13:05:00,145.65,145.7,145.14,145.63,8141.0,141.6097,141.6583,141.1138,141.5902,8141.0
2020-06-11 13:10:00,145.57,146.04,145.38,146.04,6201.0,141.5319,141.9889,141.3472,141.9889,6201.0
2020-06-11 13:15:00,146.04,146.13,145.77,145.85,4756.0,141.9889,142.0764,141.7264,141.8041,4756.0
2020-06-11 13:20:00,145.85,146.12,145.82,146.12,8825.0,141.8041,142.0666,141.775,142.0666,8825.0
2020-06-11 13:25:00,146.08,146.24,145.39,145.44,10055.0,142.0278,142.1833,141.3569,141.4055,10055.0
2020-06-11 13:30:00,145.39,145.57,145.27,145.53,4898.0,141.3569,141.5319,141.2402,141.493,4898.0
2020-06-11 13:35:00,145.5,145.5,144.93,145.13,12423.0,141.4638,141.4638,140.9097,141.1041,12423.0
2020-06-11 13:40:00,145.16,145.18,144.74,144.74,15335.0,141.1333,141.1527,140.7249,140.7249,15335.0
2020-06-11 13:45:00,144.84,144.87,144.64,144.8,24054.0,140.8221,140.8513,140.6277,140.7833,24054.0
2020-06-11 13:50:00,144.77,145.1,144.56,145.1,20337.0,140.7541,141.0749,140.5499,141.0749,20337.0
2020-06-11 13:55:00,145.02,145.51,144.83,145.08,4526.0,140.9972,141.4736,140.8124,141.0555,4526.0
2020-06-11 14:00:00,145.0,145.09,144.63,144.96,28690.0,140.9777,141.0652,140.618,140.9388,28690.0
2020-06-11 14:05:00,144.93,145.06,144.68,144.86,22878.0,140.9097,141.036,140.6666,140.8416,22878.0
2020-06-11 14:10:00,144.86,144.95,143.89,144.23,8313.0,140.8416,140.9291,139.8985,140.2291,8313.0
2020-06-11 14:15:00,144.19,144.76,144.19,144.31,19885.0,140.1902,140.7444,140.1902,140.3069,19885.0
2020-06-11 14:20:00,144.26,144.68,144.17,144.68,21099.0,140.2582,140.6666,140.1707,140.6666,21099.0
2020-06-11 14:25:00,144.67,144.86,144.48,144.6,8639.0,140.6569,140.8416,140.4721,140.5888,8639.0
2020-06-11 14:30:00,144.6,144.61,143.86,144.03,14981.0,140.5888,140.5985,139.8693,140.0346,14981.0
2020-06-11 14:35:00,144.09,144.16,143.13,143.13,20799.0,140.093,140.161,139.1596,139.1596,20799.0
2020-06-11 14:40:00,143.17,143.51,142.95,143.46,19932.0,139.1985,139.529,138.9846,139.4804,19932.0
2020-06-11 14:45:00,143.51,143.91,143.25,143.43,32718.0,139.529,139.9179,139.2763,139.4513,32718.0
2020-06-11 14:50:00,143.46,143.6,142.81,142.9,19474.0,139.4804,139.6165,138.8485,138.936,19474.0
2020-06-11 14:55:00,142.93,143.54,142.55,143.13,20965.0,138.9651,139.5582,138.5957,139.1596,20965.0
2020-06-11 15:00:00,143.13,143.88,142.83,143.88,35686.0,139.1596,139.8888,138.8679,139.8888,35686.0
2020-06-11 15:05:00,143.79,143.96,142.89,143.1,18450.0,139.8013,139.9666,138.9262,139.1304,18450.0
2020-06-11 15:10:00,143.12,143.53,143.06,143.15,18072.0,139.1499,139.5485,139.0915,139.179,18072.0
2020-06-11 15:15:00,143.15,143.35,142.78,142.95,25884.0,139.179,139.3735,138.8193,138.9846,25884.0
2020-06-11 15:20:00,142.92,142.98,142.56,142.56,23069.0,138.9554,139.0137,138.6054,138.6054,23069.0
2020-06-11 15:25:00,142.59,142.66,142.02,142.45,23561.0,138.6346,138.7026,138.0804,138.4984,23561.0
2020-06-11 15:30:00,142.32,142.5,141.91,142.27,18796.0,138.3721,138.5471,137.9734,138.3234,18796.0
2020-06-11 15:35:00,142.22,142.38,141.96,142.25,14887.0,138.2748,138.4304,138.022,138.304,14887.0
2020-06-11 15:40:00,142.21,143.61,142.2,143.53,21067.0,138.2651,139.6263,138.2554,139.5485,21067.0
2020-06-11 15:45:00,143.51,143.51,142.6,142.78,27046.0,139.529,139.529,138.6443,138.8193,27046.0
2020-06-11 15:50:00,142.76,142.76,142.02,142.14,44125.0,138.7998,138.7998,138.0804,138.197,44125.0
2020-06-11 15:55:00,142.12,142.41,141.79,142.15,59188.0,138.1776,138.4596,137.8568,138.2068,59188.0
2020-06-12 09:30:00,149.25,149.45,146.32,147.75,19644.0,145.1098,145.3043,142.2611,143.6514,19644.0
2020-06-12 09:35:00,147.33,148.9,147.24,148.57,11894.0,143.2431,144.7695,143.1556,144.4487,11894.0
2020-06-12 09:40:00,148.69,149.38,148.3,148.75,10250.0,144.5653,145.2362,144.1862,144.6237,10250.0
2020-06-12 09:45:00,148.81,148.84,147.07,147.61,22895.0,144.682,144.7112,142.9903,143.5153,22895.0
2020-06-12 09:50:00,147.48,148.03,147.42,147.76,53878.0,143.3889,143.9237,143.3306,143.6611,53878.0
2020-06-12 09:55:00,147.59,148.04,146.45,146.45,19897.0,143.4959,143.9334,142.3875,142.3875,19897.0
2020-06-12 10:00:00,146.66,147.58,146.1,147.06,5748.0,142.5917,143.4861,142.0472,142.9806,5748.0
2020-06-12 10:05:00,147.2,147.36,146.5,146.6,13195.0,143.1167,143.2722,142.4361,142.5333,13195.0
2020-06-12 10:10:00,146.6,147.15,146.47,146.53,5072.0,142.5333,143.0681,142.4069,142.4653,5072.0
2020-06-12 10:15:00,146.72,146.83,145.86,145.86,7398.0,142.65,142.7569,141.8139,141.8139,7398.0
2020-06-12 10:20:00,145.9,146.5,145.82,146.19,6475.0,141.8527,142.4361,141.775,142.1347,6475.0
2020-06-12 10:25:00,145.85,145.99,145.0,145.0,4071.0,141.8041,141.9402,140.9777,140.9777,4071.0
2020-06-12 10:30:00,144.69,145.08,144.28,144.28,2497.0,140.6763,141.0555,140.2777,140.2777,2497.0
2020-06-12 10:35:00,144.15,144.15,142.83,142.83,3515.0,140.1513,140.1513,138.8679,138.8679,3515.0
2020-06-12 10:40:00,142.9,144.68,142.9,144.44,6900.0,138.936,140.6666,138.936,140.4332,6900.0
2020-06-12 10:45:00,143.89,144.74,143.89,144.45,3872.0,139.8985,140.7249,139.8985,140.443,3872.0
2020-06-12 10:50:00,143.49,143.49,142.44,142.65,4226.0,139.5096,139.5096,138.4887,138.6929,4226.0
2020-06-12 10:55:00,142.63,142.96,141.44,141.53,10246.0,138.6735,138.9943,137.5165,137.604,10246.0
2020-06-12 11:00:00,141.59,141.82,139.74,139.8,23702.0,137.6623,137.8859,135.8636,135.922,23702.0
2020-06-12 11:05:00,139.94,142.74,139.82,142.17,14230.0,136.0581,138.7804,135.9414,138.2262,14230.0
2020-06-12 11:10:00,141.72,141.88,140.88,140.89,11797.0,137.7887,137.9443,136.972,136.9817,11797.0
2020-06-12 11:15:00,141.03,141.47,139.66,139.75,7196.0,137.1178,137.5456,135.7858,135.8733,7196.0
2020-06-12 11:20:00,139.91,140.45,139.36,139.76,14756.0,136.0289,136.5539,135.4942,135.8831,14756.0
2020-06-12 11:25:00,139.88,141.4,139.83,140.93,10961.0,135.9997,137.4776,135.9511,137.0206,10961.0
2020-06-12 11:30:00,141.02,141.57,140.72,141.56,5227.0,137.1081,137.6429,136.8164,137.6331,5227.0
2020-06-12 11:35:00,141.61,142.69,141.27,142.49,14502.0,137.6817,138.7318,137.3512,138.5373,14502.0
2020-06-12 11:40:00,142.4,142.4,141.84,141.97,6567.0,138.4498,138.4498,137.9054,138.0318,6567.0
2020-06-12 11:45:00,142.11,142.81,141.97,142.3,7639.0,138.1679,138.8485,138.0318,138.3526,7639.0
2020-06-12 11:50:00,142.44,142.44,141.85,141.99,2000.0,138.4887,138.4887,137.9151,138.0512,2000.0
2020-06-12 11:55:00,141.93,143.37,141.86,143.37,7922.0,137.9929,139.3929,137.9248,139.3929,7922.0
2020-06-12 12:00:00,143.3,143.72,142.97,143.63,6665.0,139.3249,139.7332,139.004,139.6457,6665.0
2020-06-12 12:05:00,143.75,144.15,143.62,143.79,7318.0,139.7624,140.1513,139.636,139.8013,7318.0
2020-06-12 12:10:00,143.67,143.98,143.3,143.5,3439.0,139.6846,139.986,139.3249,139.5193,3439.0
2020-06-12 12:15:00,143.5,143.94,143.37,143.94,5884.0,139.5193,139.9471,139.3929,139.9471,5884.0
2020-06-12 12:20:00,143.89,143.89,142.97,143.1,3230.0,139.8985,139.8985,139.004,139.1304,3230.0
2020-06-12 12:25:00,142.79,143.32,142.64,143.27,3700.0,138.829,139.3443,138.6832,139.2957,3700.0
2020-06-12 12:30:00,143.07,143.07,142.51,142.73,5750.0,139.1012,139.1012,138.5568,138.7707,5750.0
2020-06-12 12:35:00,142.81,142.94,142.53,142.93,1300.0,138.8485,138.9749,138.5762,138.9651,1300.0
2020-06-12 12:40:00,142.92,143.27,142.73,142.73,4657.0,138.9554,139.2957,138.7707,138.7707,4657.0
2020-06-12 12:45:00,142.6,142.69,142.19,142.37,3878.0,138.6443,138.7318,138.2457,138.4207,3878.0
2020-06-12 12:50:00,142.52,143.03,142.49,142.92,1500.0,138.5665,139.0624,138.5373,138.9554,1500.0
2020-06-12 12:55:00,143.14,143.18,142.87,143.12,2800.0,139.1693,139.2082,138.9068,139.1499,2800.0
2020-06-12 13:00:00,143.18,143.18,142.38,142.47,2598.0,139.2082,139.2082,138.4304,138.5179,2598.0
2020-06-12 13:05:00,142.48,142.93,142.18,142.75,14800.0,138.5276,138.9651,138.2359,138.7901,14800.0
2020-06-12 13:10:00,142.87,143.05,142.6,142.94,10792.0,138.9068,139.0818,138.6443,138.9749,10792.0
2020-06-12 13:15:00,142.93,143.08,142.46,142.9,9447.0,138.9651,139.111,138.5082,138.936,9447.0
2020-06-12 13:20:00,142.91,143.34,142.6,142.77,7453.0,138.9457,139.3638,138.6443,138.8096,7453.0
2020-06-12 13:25:00,142.75,143.48,142.72,143.14,9602.0,138.7901,139.4999,138.761,139.1693,9602.0
2020-06-12 13:30:00,143.49,143.49,142.16,142.21,4340.0,139.5096,139.5096,138.2165,138.2651,4340.0
2020-06-12 13:35:00,142.19,142.42,140.96,140.96,3125.0,138.2457,138.4693,137.0498,137.0498,3125.0
2020-06-12 13:40:00,141.05,141.95,140.96,141.48,3960.0,137.1373,138.0123,137.0498,137.5554,3960.0
2020-06-12 13:45:00,141.15,141.3,140.34,140.46,7282.0,137.2345,137.3803,136.447,136.5636,7282.0
2020-06-12 13:50:00,140.59,140.95,140.17,140.52,2368.0,136.69,137.0401,136.2817,136.622,2368.0
2020-06-12 13:55:00,140.57,141.11,140.0,140.0,5484.0,136.6706,137.1956,136.1164,136.1164,5484.0
2020-06-12 14:00:00,140.04,141.13,139.81,140.87,8072.0,136.1553,137.2151,135.9317,136.9623,8072.0
2020-06-12 14:05:00,140.48,140.63,140.04,140.25,6983.0,136.5831,136.7289,136.1553,136.3595,6983.0
2020-06-12 14:10:00,140.42,141.88,140.42,141.48,6544.0,136.5248,137.9443,136.5248,137.5554,6544.0
2020-06-12 14:15:00,141.49,141.49,140.81,140.96,2505.0,137.5651,137.5651,136.9039,137.0498,2505.0
2020-06-12 14:20:00,140.78,141.08,140.29,140.34,15403.0,136.8748,137.1665,136.3984,136.447,15403.0
2020-06-12 14:25:00,140.42,140.76,140.26,140.75,11000.0,136.5248,136.8553,136.3692,136.8456,11000.0
2020-06-12 14:30:00,140.61,141.75,140.6,141.28,11987.0,136.7095,137.8179,136.6998,137.3609,11987.0
2020-06-12 14:35:00,141.4,141.4,140.89,141.1,13152.0,137.4776,137.4776,136.9817,137.1859,13152.0
2020-06-12 14:40:00,141.07,141.25,140.2,140.42,4945.0,137.1567,137.3317,136.3109,136.5248,4945.0
2020-06-12 14:45:00,140.52,141.02,140.37,140.37,9375.0,136.622,137.1081,136.4761,136.4761,9375.0
2020-06-12 14:50:00,140.38,140.79,139.99,140.79,9246.0,136.4859,136.8845,136.1067,136.8845,9246.0
2020-06-12 14:55:00,140.64,140.69,139.9,140.55,8139.0,136.7387,136.7873,136.0192,136.6512,8139.0
2020-06-12 15:00:00,140.56,141.55,140.55,141.28,10174.0,136.6609,137.6234,136.6512,137.3609,10174.0
2020-06-12 15:05:00,141.3,141.91,141.14,141.34,10523.0,137.3803,137.9734,137.2248,137.4192,10523.0
2020-06-12 15:10:00,141.46,141.72,141.33,141.56,12120.0,137.5359,137.7887,137.4095,137.6331,12120.0
2020-06-12 15:15:00,141.64,141.82,140.99,141.34,15989.0,137.7109,137.8859,137.0789,137.4192,15989.0
2020-06-12 15:20:00,141.39,141.44,140.49,140.49,11651.0,137.4679,137.5165,136.5928,136.5928,11651.0
2020-06-12 15:25:00,140.54,140.85,140.23,140.74,14851.0,136.6414,136.9428,136.34,136.8359,14851.0
2020-06-12 15:30:00,140.85,141.44,140.61,141.43,12652.0,136.9428,137.5165,136.7095,137.5067,12652.0
2020-06-12 15:35:00,141.5,142.04,141.49,141.98,14745.0,137.5748,138.0998,137.5651,138.0415,14745.0
2020-06-12 15:40:00,142.09,142.58,142.01,142.55,14847.0,138.1484,138.6248,138.0707,138.5957,14847.0
2020-06-12 15:45:00,142.59,143.39,142.59,143.19,26149.0,138.6346,139.4124,138.6346,139.2179,26149.0
2020-06-12 15:50:00,143.46,143.65,142.87,143.21,33054.0,139.4804,139.6652,138.9068,139.2374,33054.0
2020-06-12 15:55:00,143.2,143.57,142.83,143.44,60858.0,139.2276,139.5874,138.8679,139.461,60858.0
2020-06-15 09:30:00,136.85,138.14,136.51,136.98,32523.0,133.0538,134.308,132.7232,133.1802,32523.0
2020-06-15 09:35:00,136.81,138.95,136.81,138.83,17776.0,133.0149,135.0955,133.0149,134.9789,17776.0
2020-06-15 09:40:00,138.56,139.7,138.39,138.7,20126.0,134.7164,135.8247,134.5511,134.8525,20126.0
2020-06-15 09:45:00,138.58,139.36,138.11,138.9,14697.0,134.7358,135.4942,134.2788,135.0469,14697.0
2020-06-15 09:50:00,138.79,139.22,138.23,139.03,8392.0,134.94,135.358,134.3955,135.1733,8392.0
2020-06-15 09:55:00,139.08,139.14,138.4,138.74,5983.0,135.2219,135.2803,134.5608,134.8914,5983.0
2020-06-15 10:00:00,138.43,139.83,138.18,139.58,13106.0,134.59,135.9511,134.3469,135.7081,13106.0
2020-06-15 10:05:00,139.54,140.65,139.54,140.62,6246.0,135.6692,136.7484,135.6692,136.7192,6246.0
2020-06-15 10:10:00,139.77,141.0,139.77,140.9,4275.0,135.8928,137.0887,135.8928,136.9914,4275.0
2020-06-15 10:15:00,140.64,141.02,140.12,140.8,2559.0,136.7387,137.1081,136.2331,136.8942,2559.0
2020-06-15 10:20:00,140.98,140.98,140.22,140.6,4943.0,137.0692,137.0692,136.3303,136.6998,4943.0
2020-06-15 10:25:00,140.44,140.66,139.92,140.05,3972.0,136.5442,136.7581,136.0386,136.165,3972.0
2020-06-15 10:30:00,140.23,140.57,139.77,140.49,3450.0,136.34,136.6706,135.8928,136.5928,3450.0
2020-06-15 10:35:00,140.32,140.8,139.57,139.57,7506.0,136.4275,136.8942,135.6983,135.6983,7506.0
2020-06-15 10:40:00,139.54,140.29,139.31,140.17,5262.0,135.6692,136.3984,135.4455,136.2817,5262.0
2020-06-15 10:45:00,140.31,141.43,140.31,141.22,5627.0,136.4178,137.5067,136.4178,137.3026,5627.0
2020-06-15 10:50:00,141.02,141.79,141.0,141.52,2720.0,137.1081,137.8568,137.0887,137.5942,2720.0
2020-06-15 10:55:00,141.44,141.79,141.27,141.49,4400.0,137.5165,137.8568,137.3512,137.5651,4400.0
2020-06-15 11:00:00,141.4,142.52,141.18,142.36,4911.0,137.4776,138.5665,137.2637,138.4109,4911.0
2020-06-15 11:05:00,142.22,142.4,142.08,142.29,6965.0,138.2748,138.4498,138.1387,138.3429,6965.0
2020-06-15 11:10:00,141.94,142.24,141.74,142.19,5866.0,138.0026,138.2943,137.8081,138.2457,5866.0
2020-06-15 11:15:00,141.74,141.74,140.95,141.04,5571.0,137.8081,137.8081,137.0401,137.1276,5571.0
2020-06-15 11:20:00,141.34,141.6,140.89,141.57,3698.0,137.4192,137.672,136.9817,137.6429,3698.0
2020-06-15 11:25:00,141.57,141.57,140.53,140.79,3251.0,137.6429,137.6429,136.6317,136.8845,3251.0
2020-06-15 11:30:00,140.78,140.87,140.39,140.39,5499.0,136.8748,136.9623,136.4956,136.4956,5499.0
2020-06-15 11:35:00,140.14,141.13,140.14,140.89,4074.0,136.2525,137.2151,136.2525,136.9817,4074.0
2020-06-15 11:40:00,141.08,141.17,140.25,140.37,4496.0,137.1665,137.254,136.3595,136.4761,4496.0
2020-06-15 11:45:00,140.45,140.48,140.09,140.4,4608.0,136.5539,136.5831,136.2039,136.5053,4608.0
2020-06-15 11:50:00,140.33,140.87,140.21,140.74,5689.0,136.4373,136.9623,136.3206,136.8359,5689.0
2020-06-15 11:55:00,140.78,140.96,140.63,140.7,5077.0,136.8748,137.0498,136.7289,136.797,5077.0
2020-06-15 12:00:00,140.53,141.46,140.38,141.42,3208.0,136.6317,137.5359,136.4859,137.497,3208.0
2020-06-15 12:05:00,141.41,141.78,141.41,141.63,5151.0,137.4873,137.847,137.4873,137.7012,5151.0
2020-06-15 12:10:00,141.69,141.89,141.52,141.89,8231.0,137.7595,137.954,137.5942,137.954,8231.0
2020-06-15 12:15:00,141.91,142.52,141.89,142.25,16434.0,137.9734,138.5665,137.954,138.304,16434.0
2020-06-15 12:20:00,142.16,142.6,142.16,142.58,3000.0,138.2165,138.6443,138.2165,138.6248,3000.0
2020-06-15 12:25:00,142.6,142.75,142.35,142.71,6758.0,138.6443,138.7901,138.4012,138.7512,6758.0
2020-06-15 12:30:00,142.71,142.84,142.5,142.5,2663.0,138.7512,138.8776,138.5471,138.5471,2663.0
2020-06-15 12:35:00,142.6,143.12,142.6,143.0,1400.0,138.6443,139.1499,138.6443,139.0332,1400.0
2020-06-15 12:40:00,142.99,143.12,142.95,143.1,4917.0,139.0235,139.1499,138.9846,139.1304,4917.0
2020-06-15 12:45:00,143.02,143.71,142.85,143.58,12296.0,139.0526,139.7235,138.8874,139.5971,12296.0
2020-06-15 12:50:00,143.44,143.79,143.25,143.79,3596.0,139.461,139.8013,139.2763,139.8013,3596.0
2020-06-15 12:55:00,143.66,143.89,143.43,143.89,4353.0,139.6749,139.8985,139.4513,139.8985,4353.0
2020-06-15 13:00:00,143.94,144.38,143.68,144.38,4523.0,139.9471,140.3749,139.6943,140.3749,4523.0
2020-06-15 13:05:00,144.38,144.99,144.28,144.96,8338.0,140.3749,140.968,140.2777,140.9388,8338.0
2020-06-15 13:10:00,144.98,145.17,144.62,144.85,5146.0,140.9583,141.143,140.6083,140.8319,5146.0
2020-06-15 13:15:00,144.86,145.33,144.84,144.88,4308.0,140.8416,141.2986,140.8221,140.861,4308.0
2020-06-15 13:20:00,144.69,144.79,144.14,144.27,3981.0,140.6763,140.7735,140.1416,140.268,3981.0
2020-06-15 13:25:00,144.36,144.57,144.31,144.44,6020.0,140.3555,140.5596,140.3069,140.4332,6020.0
2020-06-15 13:30:00,144.4,144.4,143.7,143.93,3239.0,140.3944,140.3944,139.7138,139.9374,3239.0
2020-06-15 13:35:00,144.21,144.76,144.19,144.54,4246.0,140.2096,140.7444,140.1902,140.5305,4246.0
2020-06-15 13:40:00,144.57,144.94,144.12,144.31,9546.0,140.5596,140.9194,140.1221,140.3069,9546.0
2020-06-15 13:45:00,144.34,144.4,143.76,143.76,5519.0,140.336,140.3944,139.7721,139.7721,5519.0
2020-06-15 13:50:00,143.74,144.34,143.71,144.25,3252.0,139.7527,140.336,139.7235,140.2485,3252.0
2020-06-15 13:55:00,144.27,144.39,143.96,143.98,4800.0,140.268,140.3846,139.9666,139.986,4800.0
2020-06-15 14:00:00,143.99,146.55,143.99,146.55,10249.0,139.9957,142.4847,139.9957,142.4847,10249.0
2020-06-15 14:05:00,146.54,147.4,146.38,146.93,6303.0,142.475,143.3111,142.3194,142.8542,6303.0
2020-06-15 14:10:00,146.94,147.24,146.26,146.77,7721.0,142.8639,143.1556,142.2028,142.6986,7721.0
2020-06-15 14:15:00,146.78,146.96,146.62,146.72,7813.0,142.7083,142.8833,142.5528,142.65,7813.0
2020-06-15 14:20:00,146.74,146.74,146.19,146.62,8783.0,142.6694,142.6694,142.1347,142.5528,8783.0
2020-06-15 14:25:00,146.69,146.72,146.35,146.5,2602.0,142.6208,142.65,142.2903,142.4361,2602.0
2020-06-15 14:30:00,146.6,146.77,145.87,146.08,14369.0,142.5333,142.6986,141.8236,142.0278,14369.0
2020-06-15 14:35:00,146.12,146.46,146.12,146.41,6226.0,142.0666,142.3972,142.0666,142.3486,6226.0
2020-06-15 14:40:00,146.45,146.68,146.19,146.41,7857.0,142.3875,142.6111,142.1347,142.3486,7857.0
2020-06-15 14:45:00,146.41,146.96,146.41,146.86,15392.0,142.3486,142.8833,142.3486,142.7861,15392.0
2020-06-15 14:50:00,146.87,146.99,146.46,146.62,13271.0,142.7958,142.9125,142.3972,142.5528,13271.0
2020-06-15 14:55:00,146.6,146.89,146.48,146.81,5957.0,142.5333,142.8153,142.4167,142.7375,5957.0
2020-06-15 15:00:00,146.84,147.37,146.78,147.18,30429.0,142.7667,143.282,142.7083,143.0972,30429.0
2020-06-15 15:05:00,147.08,147.11,146.6,147.06,8799.0,143.0,143.0292,142.5333,142.9806,8799.0
2020-06-15 15:10:00,147.23,147.58,147.15,147.46,11038.0,143.1458,143.4861,143.0681,143.3695,11038.0
2020-06-15 15:15:00,147.39,147.8,147.28,147.43,8888.0,143.3014,143.7,143.1945,143.3403,8888.0
2020-06-15 15:20:00,147.5,147.67,147.15,147.5,18063.0,143.4084,143.5736,143.0681,143.4084,18063.0
2020-06-15 15:25:00,147.67,147.74,146.59,146.65,26746.0,143.5736,143.6417,142.5236,142.5819,26746.0
2020-06-15 15:30:00,146.64,146.78,146.07,146.19,18564.0,142.5722,142.7083,142.018,142.1347,18564.0
2020-06-15 15:35:00,146.08,146.64,145.8,146.46,14310.0,142.0278,142.5722,141.7555,142.3972,14310.0
2020-06-15 15:40:00,146.48,146.66,146.09,146.6,13087.0,142.4167,142.5917,142.0375,142.5333,13087.0
2020-06-15 15:45:00,146.53,146.8,146.04,146.3,25444.0,142.4653,142.7278,141.9889,142.2416,25444.0
2020-06-15 15:50:00,146.2,146.94,146.2,146.63,23583.0,142.1444,142.8639,142.1444,142.5625,23583.0
2020-06-15 15:55:00,146.75,147.12,146.56,147.1,44694.0,142.6792,143.0389,142.4944,143.0195,44694.0
2020-06-16 09:30:00,157.5,159.19,157.21,158.57,164990.0,153.131,154.7741,152.849,154.1713,164990.0
2020-06-16 09:35:00,158.82,160.49,158.43,159.96,58560.0,154.4143,156.038,154.0352,155.5227,58560.0
2020-06-16 09:40:00,160.0,160.75,159.58,160.13,77343.0,155.5616,156.2908,155.1533,155.688,77343.0
2020-06-16 09:45:00,160.1,160.7,158.2,158.21,32643.0,155.6588,156.2422,153.8115,153.8213,32643.0
2020-06-16 09:50:00,158.37,159.15,158.02,158.98,42706.0,153.9768,154.7352,153.6365,154.5699,42706.0
2020-06-16 09:55:00,159.22,159.48,158.25,159.06,44958.0,154.8032,155.056,153.8602,154.6477,44958.0
2020-06-16 10:00:00,159.06,159.96,158.82,159.72,35611.0,154.6477,155.5227,154.4143,155.2894,35611.0
2020-06-16 10:05:00,159.59,160.76,159.59,160.4,41007.0,155.163,156.3005,155.163,155.9505,41007.0
2020-06-16 10:10:00,160.25,161.07,159.5,160.33,43003.0,155.8047,156.6019,155.0755,155.8825,43003.0
2020-06-16 10:15:00,160.28,160.82,159.85,159.85,42777.0,155.8338,156.3589,155.4158,155.4158,42777.0
2020-06-16 10:20:00,159.85,159.93,159.2,159.56,55139.0,155.4158,155.4936,154.7838,155.1338,55139.0
2020-06-16 10:25:00,159.52,160.47,159.51,160.11,35375.0,155.0949,156.0186,155.0852,155.6686,35375.0
2020-06-16 10:30:00,160.1,160.15,159.5,159.89,41159.0,155.6588,155.7074,155.0755,155.4547,41159.0
2020-06-16 10:35:00,159.89,159.89,157.33,157.96,24910.0,155.4547,155.4547,152.9657,153.5782,24910.0
2020-06-16 10:40:00,157.86,158.11,157.49,158.11,18860.0,153.481,153.724,153.1212,153.724,18860.0
2020-06-16 10:45:00,158.04,159.15,157.8,159.03,30471.0,153.656,154.7352,153.4226,154.6185,30471.0
2020-06-16 10:50:00,158.95,159.05,157.0,157.32,27962.0,154.5407,154.638,152.6448,152.956,27962.0
2020-06-16 10:55:00,157.31,157.37,156.19,156.63,41079.0,152.9462,153.0046,151.8573,152.2851,41079.0
2020-06-16 11:00:00,156.26,156.64,154.68,156.1,45654.0,151.9254,152.2948,150.3892,151.7698,45654.0
2020-06-16 11:05:00,156.0,157.12,156.0,156.65,22280.0,151.6726,152.7615,151.6726,152.3045,22280.0
2020-06-16 11:10:00,156.74,157.11,156.25,157.08,10360.0,152.392,152.7518,151.9156,152.7226,10360.0
2020-06-16 11:15:00,157.19,159.0,157.19,158.98,17997.0,152.8296,154.5894,152.8296,154.5699,17997.0
2020-06-16 11:20:00,158.98,159.66,158.61,159.62,24413.0,154.5699,155.231,154.2102,155.1922,24413.0
2020-06-16 11:25:00,159.44,159.84,157.87,158.54,27658.0,155.0171,155.406,153.4907,154.1421,27658.0
2020-06-16 11:30:00,158.56,159.31,158.1,158.81,18298.0,154.1616,154.8908,153.7143,154.4046,18298.0
2020-06-16 11:35:00,158.87,159.37,158.19,158.4,8272.0,154.463,154.9491,153.8018,154.006,8272.0
2020-06-16 11:40:00,158.5,159.58,158.48,159.47,6762.0,154.1032,155.1533,154.0838,155.0463,6762.0
2020-06-16 11:45:00,159.63,159.94,159.23,159.65,11449.0,155.2019,155.5033,154.813,155.2213,11449.0
2020-06-16 11:50:00,159.68,159.75,158.9,159.25,11040.0,155.2505,155.3185,154.4921,154.8324,11040.0
2020-06-16 11:55:00,159.09,159.19,158.29,158.32,20575.0,154.6769,154.7741,153.899,153.9282,20575.0
2020-06-16 12:00:00,158.49,158.73,157.41,158.06,12274.0,154.0935,154.3268,153.0435,153.6754,12274.0
2020-06-16 12:05:00,158.08,158.23,157.54,157.72,9840.0,153.6949,153.8407,153.1699,153.3449,9840.0
2020-06-16 12:10:00,157.76,158.21,157.19,158.12,9707.0,153.3837,153.8213,152.8296,153.7338,9707.0
2020-06-16 12:15:00,158.27,158.43,157.44,158.15,9697.0,153.8796,154.0352,153.0726,153.7629,9697.0
2020-06-16 12:20:00,158.15,158.6,158.05,158.53,11210.0,153.7629,154.2004,153.6657,154.1324,11210.0
2020-06-16 12:25:00,158.53,159.52,158.53,159.34,8603.0,154.1324,155.0949,154.1324,154.9199,8603.0
2020-06-16 12:30:00,159.35,159.68,158.98,159.0,9915.0,154.9296,155.2505,154.5699,154.5894,9915.0
2020-06-16 12:35:00,159.12,159.59,158.9,158.92,7216.0,154.706,155.163,154.4921,154.5116,7216.0
2020-06-16 12:40:00,158.88,159.46,158.75,159.39,12549.0,154.4727,155.0366,154.3463,154.9685,12549.0
2020-06-16 12:45:00,159.39,159.41,159.04,159.07,11681.0,154.9685,154.988,154.6282,154.6574,11681.0
2020-06-16 12:50:00,159.13,159.39,158.7,158.79,9980.0,154.7157,154.9685,154.2977,154.3852,9980.0
2020-06-16 12:55:00,158.69,159.16,158.6,159.16,8743.0,154.288,154.7449,154.2004,154.7449,8743.0
2020-06-16 13:00:00,159.08,159.63,159.03,159.1,11335.0,154.6671,155.2019,154.6185,154.6866,11335.0
2020-06-16 13:05:00,158.77,159.17,158.77,159.09,8514.0,154.3657,154.7546,154.3657,154.6769,8514.0
2020-06-16 13:10:00,159.09,159.33,159.09,159.32,7227.0,154.6769,154.9102,154.6769,154.9005,7227.0
2020-06-16 13:15:00,159.37,159.57,159.19,159.52,5330.0,154.9491,155.1435,154.7741,155.0949,5330.0
2020-06-16 13:20:00,159.49,159.57,159.15,159.55,12899.0,155.0658,155.1435,154.7352,155.1241,12899.0
2020-06-16 13:25:00,159.54,159.54,159.19,159.21,4262.0,155.1144,155.1144,154.7741,154.7935,4262.0
2020-06-16 13:30:00,159.13,159.45,158.99,159.17,11777.0,154.7157,155.0269,154.5796,154.7546,11777.0
2020-06-16 13:35:00,159.15,159.29,158.92,158.96,25015.0,154.7352,154.8713,154.5116,154.5505,25015.0
2020-06-16 13:40:00,159.06,159.48,159.06,159.21,10189.0,154.6477,155.056,154.6477,154.7935,10189.0
2020-06-16 13:45:00,159.25,159.53,159.18,159.39,8132.0,154.8324,155.1046,154.7644,154.9685,8132.0
2020-06-16 13:50:00,159.4,159.51,158.92,159.16,14457.0,154.9783,155.0852,154.5116,154.7449,14457.0
2020-06-16 13:55:00,159.1,159.39,158.94,159.28,11467.0,154.6866,154.9685,154.531,154.8616,11467.0
2020-06-16 14:00:00,159.35,159.78,159.31,159.66,8325.0,154.9296,155.3477,154.8908,155.231,8325.0
2020-06-16 14:05:00,159.67,160.02,159.59,159.92,9538.0,155.2408,155.5811,155.163,155.4838,9538.0
2020-06-16 14:10:00,159.99,160.6,159.64,160.32,28438.0,155.5519,156.145,155.2116,155.8727,28438.0
2020-06-16 14:15:00,160.32,160.41,159.98,160.0,16168.0,155.8727,155.9602,155.5422,155.5616,16168.0
2020-06-16 14:20:00,160.12,160.37,159.07,159.84,8076.0,155.6783,155.9213,154.6574,155.406,8076.0
2020-06-16 14:25:00,159.91,160.3,159.72,160.23,13917.0,155.4741,155.8533,155.2894,155.7852,13917.0
2020-06-16 14:30:00,160.37,160.45,160.16,160.21,5600.0,155.9213,155.9991,155.7172,155.7658,5600.0
2020-06-16 14:35:00,160.07,160.4,159.97,160.31,6565.0,155.6297,155.9505,155.5324,155.863,6565.0
2020-06-16 14:40:00,160.32,160.32,159.82,160.08,17978.0,155.8727,155.8727,155.3866,155.6394,17978.0
2020-06-16 14:45:00,160.11,160.11,159.66,159.99,7198.0,155.6686,155.6686,155.231,155.5519,7198.0
2020-06-16 14:50:00,160.07,160.19,159.82,160.13,5724.0,155.6297,155.7463,155.3866,155.688,5724.0
2020-06-16 14:55:00,160.12,160.32,159.97,160.2,14856.0,155.6783,155.8727,155.5324,155.7561,14856.0
2020-06-16 15:00:00,160.13,160.13,159.43,159.55,9878.0,155.688,155.688,155.0074,155.1241,9878.0
2020-06-16 15:05:00,159.56,159.59,158.91,158.94,22912.0,155.1338,155.163,154.5018,154.531,22912.0
2020-06-16 15:10:00,158.91,158.96,158.75,158.89,22087.0,154.5018,154.5505,154.3463,154.4824,22087.0
2020-06-16 15:15:00,158.85,158.93,157.87,157.98,31653.0,154.4435,154.5213,153.4907,153.5976,31653.0
2020-06-16 15:20:00,157.99,159.2,157.99,159.14,15497.0,153.6074,154.7838,153.6074,154.7255,15497.0
2020-06-16 15:25:00,159.14,159.38,159.04,159.14,25953.0,154.7255,154.9588,154.6282,154.7255,25953.0
2020-06-16 15:30:00,159.14,159.91,158.96,159.72,23086.0,154.7255,155.4741,154.5505,155.2894,23086.0
2020-06-16 15:35:00,159.66,159.67,158.92,158.93,25050.0,155.231,155.2408,154.5116,154.5213,25050.0
2020-06-16 15:40:00,158.94,159.08,158.0,158.22,48494.0,154.531,154.6671,153.6171,153.831,48494.0
2020-06-16 15:45:00,158.2,158.66,158.04,158.66,33294.0,153.8115,154.2588,153.656,154.2588,33294.0
2020-06-16 15:50:00,158.73,159.04,157.57,157.87,71877.0,154.3268,154.6282,153.199,153.4907,71877.0
2020-06-16 15:55:00,157.79,158.38,157.57,158.29,81648.0,153.4129,153.9865,153.199,153.899,81648.0
2020-06-17 09:30:00,157.84,158.0,155.55,156.79,52192.0,153.4615,153.6171,151.2351,152.4407,52192.0
2020-06-17 09:35:00,156.78,156.84,156.0,156.11,30764.0,152.4309,152.4893,151.6726,151.7795,30764.0
2020-06-17 09:40:00,155.99,157.0,155.84,156.8,40929.0,151.6628,152.6448,151.517,152.4504,40929.0
2020-06-17 09:45:00,156.9,157.07,156.5,157.0,40339.0,152.5476,152.7129,152.1587,152.6448,40339.0
2020-06-17 09:50:00,157.03,157.54,156.88,157.28,36860.0,152.674,153.1699,152.5282,152.9171,36860.0
2020-06-17 09:55:00,157.28,157.31,155.64,156.26,25980.0,152.9171,152.9462,151.3226,151.9254,25980.0
2020-06-17 10:00:00,156.22,156.75,156.16,156.47,23494.0,151.8865,152.4018,151.8281,152.1295,23494.0
2020-06-17 10:05:00,156.29,157.47,156.26,157.25,8652.0,151.9545,153.1018,151.9254,152.8879,8652.0
2020-06-17 10:10:00,157.24,157.26,156.2,156.22,7759.0,152.8782,152.8976,151.867,151.8865,7759.0
2020-06-17 10:15:00,156.26,157.12,155.88,156.21,26358.0,151.9254,152.7615,151.5559,151.8767,26358.0
2020-06-17 10:20:00,156.11,156.16,155.29,155.31,14109.0,151.7795,151.8281,150.9823,151.0017,14109.0
2020-06-17 10:25:00,155.16,155.48,154.68,154.68,34157.0,150.8559,151.167,150.3892,150.3892,34157.0
2020-06-17 10:30:00,154.85,156.42,154.82,156.21,8580.0,150.5545,152.0809,150.5253,151.8767,8580.0
2020-06-17 10:35:00,156.02,156.22,155.71,156.21,4836.0,151.692,151.8865,151.3906,151.8767,4836.0
2020-06-17 10:40:00,156.21,156.21,155.76,156.13,6066.0,151.8767,151.8767,151.4392,151.799,6066.0
2020-06-17 10:45:00,155.98,156.18,155.83,156.12,3676.0,151.6531,151.8476,151.5073,151.7892,3676.0
2020-06-17 10:50:00,156.11,156.51,155.83,156.43,18853.0,151.7795,152.1684,151.5073,152.0906,18853.0
2020-06-17 10:55:00,156.43,156.62,156.21,156.37,4700.0,152.0906,152.2754,151.8767,152.0323,4700.0
2020-06-17 11:00:00,156.37,156.42,155.93,156.06,3100.0,152.0323,152.0809,151.6045,151.7309,3100.0
2020-06-17 11:05:00,155.99,156.38,155.92,155.99,8115.0,151.6628,152.042,151.5948,151.6628,8115.0
2020-06-17 11:10:00,156.0,156.6,155.98,156.28,8125.0,151.6726,152.2559,151.6531,151.9448,8125.0
2020-06-17 11:15:00,156.25,156.5,155.88,155.97,3083.0,151.9156,152.1587,151.5559,151.6434,3083.0
2020-06-17 11:20:00,156.18,156.19,155.89,155.97,7176.0,151.8476,151.8573,151.5656,151.6434,7176.0
2020-06-17 11:25:00,155.83,155.93,155.55,155.7,5424.0,151.5073,151.6045,151.2351,151.3809,5424.0
2020-06-17 11:30:00,155.63,155.9,155.51,155.9,3800.0,151.3128,151.5753,151.1962,151.5753,3800.0
2020-06-17 11:35:00,155.9,156.22,155.8,156.09,6050.0,151.5753,151.8865,151.4781,151.7601,6050.0
2020-06-17 11:40:00,156.08,156.39,156.08,156.19,2800.0,151.7504,152.0518,151.7504,151.8573,2800.0
2020-06-17 11:45:00,156.16,156.24,155.82,155.82,5501.0,151.8281,151.9059,151.4976,151.4976,5501.0
2020-06-17 11:50:00,155.77,156.0,155.39,155.62,15407.0,151.449,151.6726,151.0795,151.3031,15407.0
2020-06-17 11:55:00,155.73,156.31,155.73,156.3,4505.0,151.4101,151.974,151.4101,151.9642,4505.0
2020-06-17 12:00:00,156.31,156.4,156.21,156.4,800.0,151.974,152.0615,151.8767,152.0615,800.0
2020-06-17 12:05:00,156.27,156.5,156.26,156.42,4300.0,151.9351,152.1587,151.9254,152.0809,4300.0
2020-06-17 12:10:00,156.25,156.49,156.24,156.28,9100.0,151.9156,152.149,151.9059,151.9448,9100.0
2020-06-17 12:15:00,156.36,156.92,156.36,156.8,6050.0,152.0226,152.567,152.0226,152.4504,6050.0
2020-06-17 12:20:00,156.78,157.05,156.76,156.85,8511.0,152.4309,152.6934,152.4115,152.499,8511.0
2020-06-17 12:25:00,156.85,156.97,156.52,156.56,13620.0,152.499,152.6157,152.1781,152.217,13620.0
2020-06-17 12:30:00,156.42,157.11,156.35,156.94,11529.0,152.0809,152.7518,152.0129,152.5865,11529.0
2020-06-17 12:35:00,156.79,157.08,156.79,156.92,3412.0,152.4407,152.7226,152.4407,152.567,3412.0
2020-06-17 12:40:00,157.04,157.13,156.9,157.06,3529.0,152.6837,152.7712,152.5476,152.7032,3529.0
2020-06-17 12:45:00,157.08,157.12,156.82,156.91,2500.0,152.7226,152.7615,152.4698,152.5573,2500.0
2020-06-17 12:50:00,156.83,156.87,156.53,156.8,3451.0,152.4795,152.5184,152.1879,152.4504,3451.0
2020-06-17 12:55:00,156.68,156.99,156.55,156.99,5075.0,152.3337,152.6351,152.2073,152.6351,5075.0
2020-06-17 13:00:00,157.0,157.19,156.9,157.16,7383.0,152.6448,152.8296,152.5476,152.8004,7383.0
2020-06-17 13:05:00,157.07,157.16,156.79,156.88,6228.0,152.7129,152.8004,152.4407,152.5282,6228.0
2020-06-17 13:10:00,156.86,156.96,156.66,156.91,3690.0,152.5087,152.6059,152.3143,152.5573,3690.0
2020-06-17 13:15:00,156.95,157.03,156.83,156.99,2500.0,152.5962,152.674,152.4795,152.6351,2500.0
2020-06-17 13:20:00,157.04,157.07,156.92,157.02,3405.0,152.6837,152.7129,152.567,152.6643,3405.0
2020-06-17 13:25:00,157.05,157.2,157.02,157.19,4900.0,152.6934,152.8393,152.6643,152.8296,4900.0
2020-06-17 13:30:00,157.15,157.27,157.12,157.2,3600.0,152.7907,152.9073,152.7615,152.8393,3600.0
2020-06-17 13:35:00,157.08,157.63,157.08,157.63,9300.0,152.7226,153.2574,152.7226,153.2574,9300.0
2020-06-17 13:40:00,157.65,158.04,157.58,157.99,11553.0,153.2768,153.656,153.2087,153.6074,11553.0
2020-06-17 13:45:00,157.92,158.0,157.67,157.87,5295.0,153.5393,153.6171,153.2962,153.4907,5295.0
2020-06-17 13:50:00,157.75,157.92,157.33,157.57,3802.0,153.374,153.5393,152.9657,153.199,3802.0
2020-06-17 13:55:00,157.54,157.61,156.89,156.89,6825.0,153.1699,153.2379,152.5379,152.5379,6825.0
2020-06-17 14:00:00,156.89,156.89,156.47,156.87,8278.0,152.5379,152.5379,152.1295,152.5184,8278.0
2020-06-17 14:05:00,156.87,157.12,156.84,156.97,5300.0,152.5184,152.7615,152.4893,152.6157,5300.0
2020-06-17 14:10:00,156.86,157.12,156.82,156.82,2802.0,152.5087,152.7615,152.4698,152.4698,2802.0
2020-06-17 14:15:00,156.89,157.18,156.78,156.78,4802.0,152.5379,152.8198,152.4309,152.4309,4802.0
2020-06-17 14:20:00,156.81,157.16,156.81,156.99,5499.0,152.4601,152.8004,152.4601,152.6351,5499.0
2020-06-17 14:25:00,157.0,157.0,156.61,156.75,1901.0,152.6448,152.6448,152.2656,152.4018,1901.0
2020-06-17 14:30:00,156.68,156.76,156.52,156.75,12775.0,152.3337,152.4115,152.1781,152.4018,12775.0
2020-06-17 14:35:00,156.82,157.06,156.77,157.06,3766.0,152.4698,152.7032,152.4212,152.7032,3766.0
2020-06-17 14:40:00,156.95,157.2,156.89,156.97,2900.0,152.5962,152.8393,152.5379,152.6157,2900.0
2020-06-17 14:45:00,156.96,157.18,156.83,157.12,3641.0,152.6059,152.8198,152.4795,152.7615,3641.0
2020-06-17 14:50:00,157.16,157.38,157.13,157.21,11181.0,152.8004,153.0143,152.7712,152.849,11181.0
2020-06-17 14:55:00,157.4,157.4,156.63,156.63,4104.0,153.0337,153.0337,152.2851,152.2851,4104.0
2020-06-17 15:00:00,156.38,156.39,156.16,156.24,3185.0,152.042,152.0518,151.8281,151.9059,3185.0
2020-06-17 15:05:00,156.31,156.35,156.15,156.21,3300.0,151.974,152.0129,151.8184,151.8767,3300.0
2020-06-17 15:10:00,156.06,156.13,155.86,155.9,2404.0,151.7309,151.799,151.5365,151.5753,2404.0
2020-06-17 15:15:00,155.89,156.26,155.88,156.08,10089.0,151.5656,151.9254,151.5559,151.7504,10089.0
2020-06-17 15:20:00,155.96,156.15,155.33,155.35,11687.0,151.6337,151.8184,151.0212,151.0406,11687.0
2020-06-17 15:25:00,155.4,155.48,155.19,155.38,8252.0,151.0892,151.167,150.885,151.0698,8252.0
2020-06-17 15:30:00,155.28,155.64,155.2,155.64,9693.0,150.9725,151.3226,150.8948,151.3226,9693.0
2020-06-17 15:35:00,155.63,155.82,155.43,155.68,10943.0,151.3128,151.4976,151.1184,151.3614,10943.0
2020-06-17 15:40:00,155.59,155.69,155.14,155.28,21117.0,151.2739,151.3712,150.8364,150.9725,21117.0
2020-06-17 15:45:00,155.28,155.61,155.22,155.22,16105.0,150.9725,151.2934,150.9142,150.9142,16105.0
2020-06-17 15:50:00,155.22,155.84,155.22,155.55,17832.0,150.9142,151.517,150.9142,151.2351,17832.0
2020-06-17 15:55:00,155.46,155.83,155.46,155.56,44846.0,151.1476,151.5073,151.1476,151.2448,44846.0
2020-06-18 09:30:00,154.8,155.28,153.95,154.27,36483.0,150.5059,150.9725,149.6794,149.9906,36483.0
2020-06-18 09:35:00,154.44,154.99,153.14,154.83,24252.0,150.1558,150.6906,148.8919,150.535,24252.0
2020-06-18 09:40:00,154.81,155.12,154.46,155.12,5950.0,150.5156,150.817,150.1753,150.817,5950.0
2020-06-18 09:45:00,155.0,155.75,154.81,155.75,9790.0,150.7003,151.4295,150.5156,151.4295,9790.0
2020-06-18 09:50:00,155.85,156.24,155.01,155.01,42711.0,151.5267,151.9059,150.71,150.71,42711.0
2020-06-18 09:55:00,155.13,155.78,155.05,155.17,23312.0,150.8267,151.4587,150.7489,150.8656,23312.0
2020-06-18 10:00:00,155.36,156.11,155.32,155.93,12537.0,151.0503,151.7795,151.0114,151.6045,12537.0
2020-06-18 10:05:00,156.06,156.3,155.95,156.12,12775.0,151.7309,151.9642,151.624,151.7892,12775.0
2020-06-18 10:10:00,156.14,156.25,155.68,156.17,5909.0,151.8087,151.9156,151.3614,151.8379,5909.0
2020-06-18 10:15:00,156.29,156.29,155.92,156.11,10347.0,151.9545,151.9545,151.5948,151.7795,10347.0
2020-06-18 10:20:00,156.25,156.29,155.24,155.34,11791.0,151.9156,151.9545,150.9337,151.0309,11791.0
2020-06-18 10:25:00,155.25,156.06,155.22,155.65,12278.0,150.9434,151.7309,150.9142,151.3323,12278.0
2020-06-18 10:30:00,155.58,156.22,155.2,155.96,14180.0,151.2642,151.8865,150.8948,151.6337,14180.0
2020-06-18 10:35:00,156.16,156.59,155.65,155.68,5525.0,151.8281,152.2462,151.3323,151.3614,5525.0
2020-06-18 10:40:00,155.68,156.14,155.49,155.91,14576.0,151.3614,151.8087,151.1767,151.5851,14576.0
2020-06-18 10:45:00,155.78,156.21,155.7,155.86,8335.0,151.4587,151.8767,151.3809,151.5365,8335.0
2020-06-18 10:50:00,155.91,155.95,155.26,155.5,27406.0,151.5851,151.624,150.9531,151.1864,27406.0
2020-06-18 10:55:00,155.64,156.07,155.55,156.05,9737.0,151.3226,151.7406,151.2351,151.7212,9737.0
2020-06-18 11:00:00,156.0,156.1,155.65,155.86,15059.0,151.6726,151.7698,151.3323,151.5365,15059.0
2020-06-18 11:05:00,155.83,156.03,155.64,155.83,12583.0,151.5073,151.7017,151.3226,151.5073,12583.0
2020-06-18 11:10:00,155.73,156.19,155.73,155.91,31277.0,151.4101,151.8573,151.4101,151.5851,31277.0
2020-06-18 11:15:00,156.0,156.05,155.79,155.88,16124.0,151.6726,151.7212,151.4684,151.5559,16124.0
2020-06-18 11:20:00,155.9,155.95,155.14,155.2,9099.0,151.5753,151.624,150.8364,150.8948,9099.0
2020-06-18 11:25:00,155.14,155.82,155.13,155.7,8712.0,150.8364,151.4976,150.8267,151.3809,8712.0
2020-06-18 11:30:00,155.7,156.19,155.7,155.94,6489.0,151.3809,151.8573,151.3809,151.6142,6489.0
2020-06-18 11:35:00,155.81,156.07,155.46,155.56,5007.0,151.4878,151.7406,151.1476,151.2448,5007.0
2020-06-18 11:40:00,155.56,155.92,155.41,155.41,9427.0,151.2448,151.5948,151.0989,151.0989,9427.0
2020-06-18 11:45:00,155.38,155.76,155.29,155.46,3898.0,151.0698,151.4392,150.9823,151.1476,3898.0
2020-06-18 11:50:00,155.28,155.29,154.95,155.22,13003.0,150.9725,150.9823,150.6517,150.9142,13003.0
2020-06-18 11:55:00,155.17,155.44,155.02,155.38,7400.0,150.8656,151.1281,150.7198,151.0698,7400.0
2020-06-18 12:00:00,155.39,155.57,155.16,155.3,15302.0,151.0795,151.2545,150.8559,150.992,15302.0
2020-06-18 12:05:00,155.28,155.36,155.18,155.34,6344.0,150.9725,151.0503,150.8753,151.0309,6344.0
2020-06-18 12:10:00,155.29,155.3,154.97,155.13,4300.0,150.9823,150.992,150.6711,150.8267,4300.0
2020-06-18 12:15:00,155.22,155.39,154.86,155.07,6026.0,150.9142,151.0795,150.5642,150.7684,6026.0
2020-06-18 12:20:00,155.03,155.46,155.03,155.21,7731.0,150.7295,151.1476,150.7295,150.9045,7731.0
2020-06-18 12:25:00,155.27,155.55,155.01,155.02,7785.0,150.9628,151.2351,150.71,150.7198,7785.0
2020-06-18 12:30:00,155.02,155.09,154.67,154.67,2800.0,150.7198,150.7878,150.3795,150.3795,2800.0
2020-06-18 12:35:00,154.69,154.7,154.05,154.27,8153.0,150.3989,150.4086,149.7767,149.9906,8153.0
2020-06-18 12:40:00,154.24,154.28,153.89,154.07,4809.0,149.9614,150.0003,149.6211,149.7961,4809.0
2020-06-18 12:45:00,154.15,154.25,153.96,154.09,7139.0,149.8739,149.9711,149.6892,149.8156,7139.0
2020-06-18 12:50:00,153.84,154.12,153.77,153.93,5925.0,149.5725,149.8447,149.5044,149.66,5925.0
2020-06-18 12:55:00,153.94,154.41,153.87,154.25,4443.0,149.6697,150.1267,149.6017,149.9711,4443.0
2020-06-18 13:00:00,154.27,154.27,153.92,154.02,11211.0,149.9906,149.9906,149.6503,149.7475,11211.0
2020-06-18 13:05:00,153.97,153.97,153.62,153.72,9422.0,149.6989,149.6989,149.3586,149.4558,9422.0
2020-06-18 13:10:00,153.76,153.98,153.68,153.91,4628.0,149.4947,149.7086,149.4169,149.6405,4628.0
2020-06-18 13:15:00,153.85,153.94,153.66,153.89,4619.0,149.5822,149.6697,149.3975,149.6211,4619.0
2020-06-18 13:20:00,153.91,153.93,153.62,153.81,3898.0,149.6405,149.66,149.3586,149.5433,3898.0
2020-06-18 13:25:00,153.75,153.81,153.55,153.76,5234.0,149.485,149.5433,149.2905,149.4947,5234.0
2020-06-18 13:30:00,153.82,153.87,153.63,153.64,4005.0,149.553,149.6017,149.3683,149.378,4005.0
2020-06-18 13:35:00,153.75,153.94,153.54,153.94,4100.0,149.485,149.6697,149.2808,149.6697,4100.0
2020-06-18 13:40:00,153.96,154.02,153.71,153.91,4283.0,149.6892,149.7475,149.4461,149.6405,4283.0
2020-06-18 13:45:00,153.88,154.32,153.8,154.13,5152.0,149.6114,150.0392,149.5336,149.8544,5152.0
2020-06-18 13:50:00,154.19,154.19,153.91,153.97,4327.0,149.9128,149.9128,149.6405,149.6989,4327.0
2020-06-18 13:55:00,153.99,154.01,153.37,153.46,9585.0,149.7183,149.7378,149.1155,149.203,9585.0
2020-06-18 14:00:00,153.5,153.51,152.91,152.95,15918.0,149.2419,149.2516,148.6683,148.7072,15918.0
2020-06-18 14:05:00,153.06,153.35,153.03,153.34,6066.0,148.8141,149.0961,148.785,149.0864,6066.0
2020-06-18 14:10:00,153.34,153.39,153.12,153.33,12921.0,149.0864,149.135,148.8725,149.0766,12921.0
2020-06-18 14:15:00,153.38,153.69,153.07,153.5,13199.0,149.1252,149.4266,148.8238,149.2419,13199.0
2020-06-18 14:20:00,153.57,153.7,153.49,153.52,3611.0,149.31,149.4364,149.2322,149.2614,3611.0
2020-06-18 14:25:00,153.55,153.7,153.34,153.69,7595.0,149.2905,149.4364,149.0864,149.4266,7595.0
2020-06-18 14:30:00,153.73,153.99,153.45,153.67,13692.0,149.4655,149.7183,149.1933,149.4072,13692.0
2020-06-18 14:35:00,153.67,153.86,153.54,153.64,4948.0,149.4072,149.5919,149.2808,149.378,4948.0
2020-06-18 14:40:00,153.67,153.77,153.26,153.47,8491.0,149.4072,149.5044,149.0086,149.2128,8491.0
2020-06-18 14:45:00,153.53,153.77,153.53,153.66,7554.0,149.2711,149.5044,149.2711,149.3975,7554.0
2020-06-18 14:50:00,153.69,153.89,153.62,153.74,8150.0,149.4266,149.6211,149.3586,149.4753,8150.0
2020-06-18 14:55:00,153.75,153.81,153.37,153.37,9723.0,149.485,149.5433,149.1155,149.1155,9723.0
2020-06-18 15:00:00,153.37,153.37,152.99,152.99,7889.0,149.1155,149.1155,148.7461,148.7461,7889.0
2020-06-18 15:05:00,152.94,153.54,152.89,153.54,10291.0,148.6975,149.2808,148.6488,149.2808,10291.0
2020-06-18 15:10:00,153.52,153.52,152.76,152.88,8698.0,149.2614,149.2614,148.5224,148.6391,8698.0
2020-06-18 15:15:00,152.89,153.21,152.85,153.08,14681.0,148.6488,148.96,148.61,148.8336,14681.0
2020-06-18 15:20:00,153.08,153.21,152.99,153.07,13461.0,148.8336,148.96,148.7461,148.8238,13461.0
2020-06-18 15:25:00,153.01,153.23,152.91,153.23,12756.0,148.7655,148.9794,148.6683,148.9794,12756.0
2020-06-18 15:30:00,153.28,153.76,153.17,153.56,16751.0,149.028,149.4947,148.9211,149.3003,16751.0
2020-06-18 15:35:00,153.55,153.94,153.52,153.82,15783.0,149.2905,149.6697,149.2614,149.553,15783.0
2020-06-18 15:40:00,153.85,153.85,153.53,153.69,12943.0,149.5822,149.5822,149.2711,149.4266,12943.0
2020-06-18 15:45:00,153.65,153.79,153.48,153.77,15167.0,149.3878,149.5239,149.2225,149.5044,15167.0
2020-06-18 15:50:00,153.69,153.81,152.96,153.72,35570.0,149.4266,149.5433,148.7169,149.4558,35570.0
2020-06-18 15:55:00,153.77,154.0,153.46,153.81,60325.0,149.5044,149.7281,149.203,149.5433,60325.0
2020-06-19 09:30:00,157.6,158.16,157.18,157.37,66342.0,153.2282,153.7727,152.8198,153.0046,66342.0
2020-06-19 09:35:00,157.69,158.25,157.34,158.18,22453.0,153.3157,153.8602,152.9754,153.7921,22453.0
2020-06-19 09:40:00,158.13,158.13,157.31,157.68,13845.0,153.7435,153.7435,152.9462,153.306,13845.0
2020-06-19 09:45:00,157.53,158.47,157.39,158.18,22952.0,153.1601,154.0741,153.024,153.7921,22952.0
2020-06-19 09:50:00,158.1,158.2,157.57,157.76,4739.0,153.7143,153.8115,153.199,153.3837,4739.0
2020-06-19 09:55:00,157.79,157.79,156.66,156.66,9412.0,153.4129,153.4129,152.3143,152.3143,9412.0
2020-06-19 10:00:00,156.72,157.85,156.71,157.85,14741.0,152.3726,153.4713,152.3629,153.4713,14741.0
2020-06-19 10:05:00,157.9,157.95,157.33,157.58,5156.0,153.5199,153.5685,152.9657,153.2087,5156.0
2020-06-19 10:10:00,157.25,157.49,157.02,157.31,2808.0,152.8879,153.1212,152.6643,152.9462,2808.0
2020-06-19 10:15:00,157.31,157.63,157.05,157.57,11325.0,152.9462,153.2574,152.6934,153.199,11325.0
2020-06-19 10:20:00,157.54,157.87,157.42,157.77,5275.0,153.1699,153.4907,153.0532,153.3935,5275.0
2020-06-19 10:25:00,157.72,157.72,157.42,157.6,14923.0,153.3449,153.3449,153.0532,153.2282,14923.0
2020-06-19 10:30:00,157.55,157.61,157.22,157.58,13648.0,153.1796,153.2379,152.8587,153.2087,13648.0
2020-06-19 10:35:00,157.42,157.62,157.35,157.48,18214.0,153.0532,153.2476,152.9851,153.1115,18214.0
2020-06-19 10:40:00,157.41,157.68,156.71,157.68,13686.0,153.0435,153.306,152.3629,153.306,13686.0
2020-06-19 10:45:00,157.49,158.0,157.37,158.0,5418.0,153.1212,153.6171,153.0046,153.6171,5418.0
2020-06-19 10:50:00,158.09,158.09,157.7,157.78,4719.0,153.7046,153.7046,153.3254,153.4032,4719.0
2020-06-19 10:55:00,157.75,157.79,157.25,157.42,5707.0,153.374,153.4129,152.8879,153.0532,5707.0
2020-06-19 11:00:00,157.51,157.87,157.48,157.71,4749.0,153.1407,153.4907,153.1115,153.3351,4749.0
2020-06-19 11:05:00,157.61,157.62,157.15,157.28,6591.0,153.2379,153.2476,152.7907,152.9171,6591.0
2020-06-19 11:10:00,157.15,157.31,156.98,156.98,5578.0,152.7907,152.9462,152.6254,152.6254,5578.0
2020-06-19 11:15:00,157.0,157.14,156.68,156.68,4864.0,152.6448,152.7809,152.3337,152.3337,4864.0
2020-06-19 11:20:00,156.43,156.43,156.11,156.18,2266.0,152.0906,152.0906,151.7795,151.8476,2266.0
2020-06-19 11:25:00,156.26,156.33,155.92,156.2,3998.0,151.9254,151.9934,151.5948,151.867,3998.0
2020-06-19 11:30:00,156.07,156.2,155.75,155.75,5317.0,151.7406,151.867,151.4295,151.4295,5317.0
2020-06-19 11:35:00,155.71,155.89,155.44,155.7,5471.0,151.3906,151.5656,151.1281,151.3809,5471.0
2020-06-19 11:40:00,155.7,155.92,155.41,155.58,5679.0,151.3809,151.5948,151.0989,151.2642,5679.0
2020-06-19 11:45:00,155.7,156.14,155.69,155.93,4650.0,151.3809,151.8087,151.3712,151.6045,4650.0
2020-06-19 11:50:00,155.93,156.21,155.9,155.9,5258.0,151.6045,151.8767,151.5753,151.5753,5258.0
2020-06-19 11:55:00,155.61,155.78,155.28,155.76,7756.0,151.2934,151.4587,150.9725,151.4392,7756.0
2020-06-19 12:00:00,155.72,155.79,155.05,155.13,9475.0,151.4003,151.4684,150.7489,150.8267,9475.0
2020-06-19 12:05:00,155.19,155.2,154.78,154.91,7788.0,150.885,150.8948,150.4864,150.6128,7788.0
2020-06-19 12:10:00,154.9,155.23,154.17,154.17,6450.0,150.6031,150.9239,149.8933,149.8933,6450.0
2020-06-19 12:15:00,154.16,154.33,152.89,152.89,17611.0,149.8836,150.0489,148.6488,148.6488,17611.0
2020-06-19 12:20:00,152.72,153.29,152.4,152.65,13574.0,148.4836,149.0377,148.1724,148.4155,13574.0
2020-06-19 12:25:00,152.69,153.13,152.51,153.06,10544.0,148.4544,148.8822,148.2794,148.8141,10544.0
2020-06-19 12:30:00,153.18,153.74,153.04,153.42,11225.0,148.9308,149.4753,148.7947,149.1641,11225.0
2020-06-19 12:35:00,153.43,153.57,152.94,153.12,8570.0,149.1739,149.31,148.6975,148.8725,8570.0
2020-06-19 12:40:00,152.93,153.56,152.93,153.52,9466.0,148.6877,149.3003,148.6877,149.2614,9466.0
2020-06-19 12:45:00,153.35,153.68,153.15,153.6,5238.0,149.0961,149.4169,148.9016,149.3391,5238.0
2020-06-19 12:50:00,153.68,153.85,153.36,153.49,7832.0,149.4169,149.5822,149.1058,149.2322,7832.0
2020-06-19 12:55:00,153.53,154.18,153.48,154.18,19103.0,149.2711,149.9031,149.2225,149.9031,19103.0
2020-06-19 13:00:00,154.03,154.13,153.38,153.52,6479.0,149.7572,149.8544,149.1252,149.2614,6479.0
2020-06-19 13:05:00,153.55,153.58,153.35,153.44,4381.0,149.2905,149.3197,149.0961,149.1836,4381.0
2020-06-19 13:10:00,153.55,153.97,153.5,153.93,7356.0,149.2905,149.6989,149.2419,149.66,7356.0
2020-06-19 13:15:00,153.98,154.74,153.97,154.47,19532.0,149.7086,150.4475,149.6989,150.185,19532.0
2020-06-19 13:20:00,154.48,154.7,154.01,154.14,11495.0,150.1947,150.4086,149.7378,149.8642,11495.0
2020-06-19 13:25:00,154.18,154.9,154.18,154.8,9332.0,149.9031,150.6031,149.9031,150.5059,9332.0
2020-06-19 13:30:00,154.68,154.68,154.01,154.02,11140.0,150.3892,150.3892,149.7378,149.7475,11140.0
2020-06-19 13:35:00,154.12,154.79,154.01,154.7,4376.0,149.8447,150.4961,149.7378,150.4086,4376.0
2020-06-19 13:40:00,154.51,155.03,154.51,154.71,5284.0,150.2239,150.7295,150.2239,150.4184,5284.0
2020-06-19 13:45:00,154.85,154.92,153.83,154.16,2963.0,150.5545,150.6225,149.5628,149.8836,2963.0
2020-06-19 13:50:00,154.39,154.54,153.99,154.13,12303.0,150.1072,150.2531,149.7183,149.8544,12303.0
2020-06-19 13:55:00,154.33,154.43,153.6,153.6,4616.0,150.0489,150.1461,149.3391,149.3391,4616.0
2020-06-19 14:00:00,153.6,154.25,153.6,153.71,8789.0,149.3391,149.9711,149.3391,149.4461,8789.0
2020-06-19 14:05:00,153.74,153.74,153.08,153.28,4095.0,149.4753,149.4753,148.8336,149.028,4095.0
2020-06-19 14:10:00,153.12,153.33,152.98,153.1,5258.0,148.8725,149.0766,148.7363,148.853,5258.0
2020-06-19 14:15:00,153.19,153.74,152.87,152.98,12188.0,148.9405,149.4753,148.6294,148.7363,12188.0
2020-06-19 14:20:00,153.03,153.67,152.96,153.61,9856.0,148.785,149.4072,148.7169,149.3489,9856.0
2020-06-19 14:25:00,153.71,153.71,153.11,153.15,4126.0,149.4461,149.4461,148.8627,148.9016,4126.0
2020-06-19 14:30:00,153.17,154.26,153.0,154.25,7800.0,148.9211,149.9808,148.7558,149.9711,7800.0
2020-06-19 14:35:00,154.35,154.86,154.33,154.75,4305.0,150.0683,150.5642,150.0489,150.4572,4305.0
2020-06-19 14:40:00,154.56,155.38,154.51,155.38,12118.0,150.2725,151.0698,150.2239,151.0698,12118.0
2020-06-19 14:45:00,155.28,155.75,155.14,155.14,23435.0,150.9725,151.4295,150.8364,150.8364,23435.0
2020-06-19 14:50:00,155.08,155.59,154.94,155.34,15269.0,150.7781,151.2739,150.642,151.0309,15269.0
2020-06-19 14:55:00,155.24,155.75,155.24,155.34,5384.0,150.9337,151.4295,150.9337,151.0309,5384.0
2020-06-19 15:00:00,155.23,155.27,155.05,155.12,5672.0,150.9239,150.9628,150.7489,150.817,5672.0
2020-06-19 15:05:00,154.88,155.09,154.81,154.86,4339.0,150.5836,150.7878,150.5156,150.5642,4339.0
2020-06-19 15:10:00,154.84,155.54,154.71,155.45,6797.0,150.5447,151.2253,150.4184,151.1378,6797.0
2020-06-19 15:15:00,155.58,156.05,155.58,156.04,8055.0,151.2642,151.7212,151.2642,151.7115,8055.0
2020-06-19 15:20:00,156.03,156.39,155.76,156.36,24463.0,151.7017,152.0518,151.4392,152.0226,24463.0
2020-06-19 15:25:00,156.36,156.47,155.78,155.8,22548.0,152.0226,152.1295,151.4587,151.4781,22548.0
2020-06-19 15:30:00,155.83,156.32,155.59,156.28,22027.0,151.5073,151.9837,151.2739,151.9448,22027.0
2020-06-19 15:35:00,156.33,156.33,155.96,156.07,15252.0,151.9934,151.9934,151.6337,151.7406,15252.0
2020-06-19 15:40:00,156.06,156.28,155.41,155.74,38519.0,151.7309,151.9448,151.0989,151.4198,38519.0
2020-06-19 15:45:00,155.68,156.07,154.66,154.84,26036.0,151.3614,151.7406,150.3697,150.5447,26036.0
2020-06-19 15:50:00,154.93,155.82,154.93,155.69,32887.0,150.6323,151.4976,150.6323,151.3712,32887.0
2020-06-19 15:55:00,155.64,155.77,155.25,155.48,47105.0,151.3226,151.449,150.9434,151.167,47105.0
2020-06-22 09:30:00,154.46,155.02,153.55,154.86,44287.0,150.1753,150.7198,149.2905,150.5642,44287.0
2020-06-22 09:35:00,154.72,154.74,153.53,153.79,19518.0,150.4281,150.4475,149.2711,149.5239,19518.0
2020-06-22 09:40:00,153.75,154.21,153.17,153.84,4721.0,149.485,149.9322,148.9211,149.5725,4721.0
2020-06-22 09:45:00,154.33,155.03,154.03,154.75,2472.0,150.0489,150.7295,149.7572,150.4572,2472.0
2020-06-22 09:50:00,154.78,155.5,154.72,155.37,5320.0,150.4864,151.1864,150.4281,151.06,5320.0
2020-06-22 09:55:00,155.24,156.0,155.23,155.54,2642.0,150.9337,151.6726,150.9239,151.2253,2642.0
2020-06-22 10:00:00,155.07,155.85,155.05,155.85,7001.0,150.7684,151.5267,150.7489,151.5267,7001.0
2020-06-22 10:05:00,155.78,155.8,155.04,155.04,7008.0,151.4587,151.4781,150.7392,150.7392,7008.0
2020-06-22 10:10:00,155.04,155.55,154.56,155.55,6282.0,150.7392,151.2351,150.2725,151.2351,6282.0
2020-06-22 10:15:00,155.75,155.81,155.16,155.17,3312.0,151.4295,151.4878,150.8559,150.8656,3312.0
2020-06-22 10:20:00,155.35,156.02,155.34,155.85,4476.0,151.0406,151.692,151.0309,151.5267,4476.0
2020-06-22 10:25:00,156.01,156.3,155.87,156.24,1200.0,151.6823,151.9642,151.5462,151.9059,1200.0
2020-06-22 10:30:00,156.31,156.32,155.85,156.07,5061.0,151.974,151.9837,151.5267,151.7406,5061.0
2020-06-22 10:35:00,155.84,156.37,155.83,156.37,2101.0,151.517,152.0323,151.5073,152.0323,2101.0
2020-06-22 10:40:00,156.24,156.55,155.93,156.16,3750.0,151.9059,152.2073,151.6045,151.8281,3750.0
2020-06-22 10:45:00,156.17,156.44,155.98,156.24,2144.0,151.8379,152.1004,151.6531,151.9059,2144.0
2020-06-22 10:50:00,156.25,156.25,155.62,155.89,8607.0,151.9156,151.9156,151.3031,151.5656,8607.0
2020-06-22 10:55:00,155.63,155.64,154.21,154.21,8733.0,151.3128,151.3226,149.9322,149.9322,8733.0
2020-06-22 11:00:00,154.24,154.43,153.23,153.52,6145.0,149.9614,150.1461,148.9794,149.2614,6145.0
2020-06-22 11:05:00,153.51,154.23,153.45,153.76,7229.0,149.2516,149.9517,149.1933,149.4947,7229.0
2020-06-22 11:10:00,153.45,154.08,153.42,153.86,4114.0,149.1933,149.8058,149.1641,149.5919,4114.0
2020-06-22 11:15:00,154.01,154.25,153.69,153.75,4118.0,149.7378,149.9711,149.4266,149.485,4118.0
2020-06-22 11:20:00,153.49,153.78,153.34,153.64,5558.0,149.2322,149.5142,149.0864,149.378,5558.0
2020-06-22 11:25:00,153.43,153.52,152.85,153.05,7481.0,149.1739,149.2614,148.61,148.8044,7481.0
2020-06-22 11:30:00,153.14,153.36,152.74,153.25,7788.0,148.8919,149.1058,148.503,148.9989,7788.0
2020-06-22 11:35:00,153.2,153.55,153.06,153.31,4902.0,148.9502,149.2905,148.8141,149.0572,4902.0
2020-06-22 11:40:00,153.35,153.43,153.03,153.12,2488.0,149.0961,149.1739,148.785,148.8725,2488.0
2020-06-22 11:45:00,153.11,153.36,152.83,153.36,6664.0,148.8627,149.1058,148.5905,149.1058,6664.0
2020-06-22 11:50:00,153.36,153.49,153.14,153.37,4954.0,149.1058,149.2322,148.8919,149.1155,4954.0
2020-06-22 11:55:00,153.46,153.54,153.28,153.28,4600.0,149.203,149.2808,149.028,149.028,4600.0
2020-06-22 12:00:00,153.33,154.1,153.3,154.09,3583.0,149.0766,149.8253,149.0475,149.8156,3583.0
2020-06-22 12:05:00,154.0,154.01,153.66,153.88,2299.0,149.7281,149.7378,149.3975,149.6114,2299.0
2020-06-22 12:10:00,153.89,154.05,153.56,153.86,13900.0,149.6211,149.7767,149.3003,149.5919,13900.0
2020-06-22 12:15:00,153.96,154.17,153.79,153.82,11087.0,149.6892,149.8933,149.5239,149.553,11087.0
2020-06-22 12:20:00,153.97,154.05,153.86,154.0,3459.0,149.6989,149.7767,149.5919,149.7281,3459.0
2020-06-22 12:25:00,153.89,154.07,153.77,154.0,7556.0,149.6211,149.7961,149.5044,149.7281,7556.0
2020-06-22 12:30:00,153.99,154.03,153.88,153.95,2900.0,149.7183,149.7572,149.6114,149.6794,2900.0
2020-06-22 12:35:00,154.03,154.34,154.03,154.34,3600.0,149.7572,150.0586,149.7572,150.0586,3600.0
2020-06-22 12:40:00,154.36,154.79,154.36,154.79,3390.0,150.0781,150.4961,150.0781,150.4961,3390.0
2020-06-22 12:45:00,154.83,155.3,154.79,154.95,7114.0,150.535,150.992,150.4961,150.6517,7114.0
2020-06-22 12:50:00,155.08,155.19,154.89,154.89,1942.0,150.7781,150.885,150.5934,150.5934,1942.0
2020-06-22 12:55:00,155.07,155.23,154.84,155.21,4261.0,150.7684,150.9239,150.5447,150.9045,4261.0
2020-06-22 13:00:00,155.21,155.65,155.15,155.57,13220.0,150.9045,151.3323,150.8461,151.2545,13220.0
2020-06-22 13:05:00,155.59,155.59,155.19,155.36,2532.0,151.2739,151.2739,150.885,151.0503,2532.0
2020-06-22 13:10:00,155.48,155.48,155.22,155.3,8143.0,151.167,151.167,150.9142,150.992,8143.0
2020-06-22 13:15:00,155.22,155.36,155.17,155.36,1838.0,150.9142,151.0503,150.8656,151.0503,1838.0
2020-06-22 13:20:00,155.44,155.55,155.35,155.55,1515.0,151.1281,151.2351,151.0406,151.2351,1515.0
2020-06-22 13:25:00,155.67,155.75,155.22,155.33,6000.0,151.3517,151.4295,150.9142,151.0212,6000.0
2020-06-22 13:30:00,155.32,155.32,155.0,155.29,1902.0,151.0114,151.0114,150.7003,150.9823,1902.0
2020-06-22 13:35:00,155.27,155.28,154.93,154.98,2325.0,150.9628,150.9725,150.6323,150.6809,2325.0
2020-06-22 13:40:00,155.09,155.23,154.97,155.17,2986.0,150.7878,150.9239,150.6711,150.8656,2986.0
2020-06-22 13:45:00,155.21,155.53,155.15,155.46,4813.0,150.9045,151.2156,150.8461,151.1476,4813.0
2020-06-22 13:50:00,155.38,155.58,155.34,155.43,2533.0,151.0698,151.2642,151.0309,151.1184,2533.0
2020-06-22 13:55:00,155.27,155.55,155.27,155.55,1904.0,150.9628,151.2351,150.9628,151.2351,1904.0
2020-06-22 14:00:00,155.46,155.54,154.98,155.4,8401.0,151.1476,151.2253,150.6809,151.0892,8401.0
2020-06-22 14:05:00,155.48,155.82,155.48,155.81,6164.0,151.167,151.4976,151.167,151.4878,6164.0
2020-06-22 14:10:00,155.87,155.89,155.62,155.85,14298.0,151.5462,151.5656,151.3031,151.5267,14298.0
2020-06-22 14:15:00,155.85,155.96,155.82,155.84,18316.0,151.5267,151.6337,151.4976,151.517,18316.0
2020-06-22 14:20:00,155.84,156.34,155.79,156.32,8015.0,151.517,152.0031,151.4684,151.9837,8015.0
2020-06-22 14:25:00,156.34,156.39,155.98,156.0,2337.0,152.0031,152.0518,151.6531,151.6726,2337.0
2020-06-22 14:30:00,156.04,156.38,155.95,156.38,5413.0,151.7115,152.042,151.624,152.042,5413.0
2020-06-22 14:35:00,156.38,156.47,156.25,156.38,5210.0,152.042,152.1295,151.9156,152.042,5210.0
2020-06-22 14:40:00,156.35,156.42,156.17,156.37,2791.0,152.0129,152.0809,151.8379,152.0323,2791.0
2020-06-22 14:45:00,156.35,156.55,156.2,156.55,4400.0,152.0129,152.2073,151.867,152.2073,4400.0
2020-06-22 14:50:00,156.5,156.56,156.38,156.46,6718.0,152.1587,152.217,152.042,152.1198,6718.0
2020-06-22 14:55:00,156.57,157.08,156.57,157.04,6242.0,152.2268,152.7226,152.2268,152.6837,6242.0
2020-06-22 15:00:00,157.08,157.18,156.94,157.13,7037.0,152.7226,152.8198,152.5865,152.7712,7037.0
2020-06-22 15:05:00,157.0,157.09,156.94,156.97,4177.0,152.6448,152.7323,152.5865,152.6157,4177.0
2020-06-22 15:10:00,157.0,157.0,156.73,156.82,20451.0,152.6448,152.6448,152.3823,152.4698,20451.0
2020-06-22 15:15:00,156.82,156.88,156.61,156.8,26339.0,152.4698,152.5282,152.2656,152.4504,26339.0
2020-06-22 15:20:00,156.8,156.85,156.65,156.8,29519.0,152.4504,152.499,152.3045,152.4504,29519.0
2020-06-22 15:25:00,156.8,157.03,156.8,156.91,19803.0,152.4504,152.674,152.4504,152.5573,19803.0
2020-06-22 15:30:00,156.97,157.28,156.91,157.08,15508.0,152.6157,152.9171,152.5573,152.7226,15508.0
2020-06-22 15:35:00,156.99,157.28,156.99,157.16,20232.0,152.6351,152.9171,152.6351,152.8004,20232.0
2020-06-22 15:40:00,157.15,157.28,156.97,157.17,19567.0,152.7907,152.9171,152.6157,152.8101,19567.0
2020-06-22 15:45:00,157.18,157.42,157.13,157.2,17856.0,152.8198,153.0532,152.7712,152.8393,17856.0
2020-06-22 15:50:00,157.2,157.53,157.07,157.45,52990.0,152.8393,153.1601,152.7129,153.0823,52990.0
2020-06-22 15:55:00,157.46,157.51,157.07,157.11,73781.0,153.0921,153.1407,152.7129,152.7518,73781.0
2020-06-23 09:30:00,158.02,158.68,157.28,157.67,30425.0,153.6365,154.2782,152.9171,153.2962,30425.0
2020-06-23 09:35:00,157.68,158.67,157.51,157.84,17090.0,153.306,154.2685,153.1407,153.4615,17090.0
2020-06-23 09:40:00,157.94,158.33,157.72,157.93,13611.0,153.5588,153.9379,153.3449,153.549,13611.0
2020-06-23 09:45:00,157.94,157.94,157.24,157.35,17878.0,153.5588,153.5588,152.8782,152.9851,17878.0
2020-06-23 09:50:00,157.24,157.68,157.03,157.25,44558.0,152.8782,153.306,152.674,152.8879,44558.0
2020-06-23 09:55:00,157.27,157.35,156.16,156.17,10325.0,152.9073,152.9851,151.8281,151.8379,10325.0
2020-06-23 10:00:00,156.06,156.39,155.53,156.12,10686.0,151.7309,152.0518,151.2156,151.7892,10686.0
2020-06-23 10:05:00,156.2,156.34,155.37,156.18,4751.0,151.867,152.0031,151.06,151.8476,4751.0
2020-06-23 10:10:00,156.27,156.43,155.79,156.07,6315.0,151.9351,152.0906,151.4684,151.7406,6315.0
2020-06-23 10:15:00,156.12,156.32,156.02,156.14,5373.0,151.7892,151.9837,151.692,151.8087,5373.0
2020-06-23 10:20:00,156.14,156.23,155.3,155.86,7573.0,151.8087,151.8962,150.992,151.5365,7573.0
2020-06-23 10:25:00,155.93,156.2,155.72,156.2,4837.0,151.6045,151.867,151.4003,151.867,4837.0
2020-06-23 10:30:00,156.24,156.28,155.82,155.86,2900.0,151.9059,151.9448,151.4976,151.5365,2900.0
2020-06-23 10:35:00,155.78,155.8,155.52,155.7,12260.0,151.4587,151.4781,151.2059,151.3809,12260.0
2020-06-23 10:40:00,155.59,155.97,155.59,155.67,7830.0,151.2739,151.6434,151.2739,151.3517,7830.0
2020-06-23 10:45:00,155.61,155.62,155.14,155.43,6380.0,151.2934,151.3031,150.8364,151.1184,6380.0
2020-06-23 10:50:00,155.38,155.88,155.35,155.72,5460.0,151.0698,151.5559,151.0406,151.4003,5460.0
2020-06-23 10:55:00,155.7,155.7,155.18,155.22,5307.0,151.3809,151.3809,150.8753,150.9142,5307.0
2020-06-23 11:00:00,155.13,155.76,154.78,155.74,8796.0,150.8267,151.4392,150.4864,151.4198,8796.0
2020-06-23 11:05:00,155.68,155.68,155.34,155.39,7289.0,151.3614,151.3614,151.0309,151.0795,7289.0
2020-06-23 11:10:00,155.46,155.48,154.87,154.97,7463.0,151.1476,151.167,150.5739,150.6711,7463.0
2020-06-23 11:15:00,154.94,155.49,154.84,155.24,10293.0,150.642,151.1767,150.5447,150.9337,10293.0
2020-06-23 11:20:00,155.33,156.07,155.25,156.0,16548.0,151.0212,151.7406,150.9434,151.6726,16548.0
2020-06-23 11:25:00,156.01,156.01,155.28,155.5,6564.0,151.6823,151.6823,150.9725,151.1864,6564.0
2020-06-23 11:30:00,155.56,155.56,155.32,155.47,10751.0,151.2448,151.2448,151.0114,151.1573,10751.0
2020-06-23 11:35:00,155.51,155.56,155.06,155.07,4657.0,151.1962,151.2448,150.7586,150.7684,4657.0
2020-06-23 11:40:00,155.07,155.11,154.7,154.99,11412.0,150.7684,150.8073,150.4086,150.6906,11412.0
2020-06-23 11:45:00,154.92,155.08,154.83,154.87,4505.0,150.6225,150.7781,150.535,150.5739,4505.0
2020-06-23 11:50:00,154.97,155.05,154.7,154.96,8242.0,150.6711,150.7489,150.4086,150.6614,8242.0
2020-06-23 11:55:00,154.99,155.11,154.87,155.05,9472.0,150.6906,150.8073,150.5739,150.7489,9472.0
2020-06-23 12:00:00,155.08,155.26,154.97,155.14,9246.0,150.7781,150.9531,150.6711,150.8364,9246.0
2020-06-23 12:05:00,155.09,155.49,155.06,155.48,15248.0,150.7878,151.1767,150.7586,151.167,15248.0
2020-06-23 12:10:00,155.37,155.78,155.31,155.66,8231.0,151.06,151.4587,151.0017,151.342,8231.0
2020-06-23 12:15:00,155.61,155.75,155.58,155.67,2249.0,151.2934,151.4295,151.2642,151.3517,2249.0
2020-06-23 12:20:00,155.52,155.78,155.44,155.6,3744.0,151.2059,151.4587,151.1281,151.2837,3744.0
2020-06-23 12:25:00,155.65,155.69,155.42,155.69,5756.0,151.3323,151.3712,151.1087,151.3712,5756.0
2020-06-23 12:30:00,155.69,155.91,155.66,155.72,3462.0,151.3712,151.5851,151.342,151.4003,3462.0
2020-06-23 12:35:00,155.62,155.91,155.59,155.82,2620.0,151.3031,151.5851,151.2739,151.4976,2620.0
2020-06-23 12:40:00,155.7,155.81,155.39,155.44,3751.0,151.3809,151.4878,151.0795,151.1281,3751.0
2020-06-23 12:45:00,155.38,155.74,155.36,155.7,3700.0,151.0698,151.4198,151.0503,151.3809,3700.0
2020-06-23 12:50:00,155.74,155.74,155.34,155.43,2988.0,151.4198,151.4198,151.0309,151.1184,2988.0
2020-06-23 12:55:00,155.43,155.58,155.43,155.58,943.0,151.1184,151.2642,151.1184,151.2642,943.0
2020-06-23 13:00:00,155.48,155.79,155.44,155.7,4993.0,151.167,151.4684,151.1281,151.3809,4993.0
2020-06-23 13:05:00,155.67,155.89,155.58,155.89,3497.0,151.3517,151.5656,151.2642,151.5656,3497.0
2020-06-23 13:10:00,155.89,155.91,155.75,155.86,1500.0,151.5656,151.5851,151.4295,151.5365,1500.0
2020-06-23 13:15:00,155.79,156.07,155.65,155.96,7865.0,151.4684,151.7406,151.3323,151.6337,7865.0
2020-06-23 13:20:00,155.98,156.4,155.85,156.28,9678.0,151.6531,152.0615,151.5267,151.9448,9678.0
2020-06-23 13:25:00,156.23,156.24,156.1,156.23,2437.0,151.8962,151.9059,151.7698,151.8962,2437.0
2020-06-23 13:30:00,156.16,156.17,156.01,156.11,1800.0,151.8281,151.8379,151.6823,151.7795,1800.0
2020-06-23 13:35:00,156.21,156.39,156.21,156.28,3851.0,151.8767,152.0518,151.8767,151.9448,3851.0
2020-06-23 13:40:00,156.29,156.37,156.01,156.12,4317.0,151.9545,152.0323,151.6823,151.7892,4317.0
2020-06-23 13:45:00,156.17,156.25,156.09,156.15,2420.0,151.8379,151.9156,151.7601,151.8184,2420.0
2020-06-23 13:50:00,156.07,156.19,155.74,156.07,7773.0,151.7406,151.8573,151.4198,151.7406,7773.0
2020-06-23 13:55:00,156.13,156.26,156.02,156.26,4470.0,151.799,151.9254,151.692,151.9254,4470.0
2020-06-23 14:00:00,156.15,156.15,155.53,155.69,5544.0,151.8184,151.8184,151.2156,151.3712,5544.0
2020-06-23 14:05:00,155.63,155.76,155.5,155.7,4578.0,151.3128,151.4392,151.1864,151.3809,4578.0
2020-06-23 14:10:00,155.73,155.81,155.39,155.65,3943.0,151.4101,151.4878,151.0795,151.3323,3943.0
2020-06-23 14:15:00,155.67,155.73,155.57,155.61,2401.0,151.3517,151.4101,151.2545,151.2934,2401.0
2020-06-23 14:20:00,155.62,155.82,155.61,155.73,4589.0,151.3031,151.4976,151.2934,151.4101,4589.0
2020-06-23 14:25:00,155.76,155.89,155.65,155.87,5400.0,151.4392,151.5656,151.3323,151.5462,5400.0
2020-06-23 14:30:00,155.82,155.85,155.71,155.74,2489.0,151.4976,151.5267,151.3906,151.4198,2489.0
2020-06-23 14:35:00,155.81,155.88,155.77,155.81,7445.0,151.4878,151.5559,151.449,151.4878,7445.0
2020-06-23 14:40:00,155.8,156.09,155.72,155.93,7509.0,151.4781,151.7601,151.4003,151.6045,7509.0
2020-06-23 14:45:00,155.91,155.99,155.32,155.38,7851.0,151.5851,151.6628,151.0114,151.0698,7851.0
2020-06-23 14:50:00,155.28,155.43,155.16,155.35,4407.0,150.9725,151.1184,150.8559,151.0406,4407.0
2020-06-23 14:55:00,155.41,155.47,155.15,155.45,18898.0,151.0989,151.1573,150.8461,151.1378,18898.0
2020-06-23 15:00:00,155.39,155.48,155.15,155.25,4400.0,151.0795,151.167,150.8461,150.9434,4400.0
2020-06-23 15:05:00,155.23,155.24,154.98,155.24,6473.0,150.9239,150.9337,150.6809,150.9337,6473.0
2020-06-23 15:10:00,155.23,155.63,155.23,155.62,4125.0,150.9239,151.3128,150.9239,151.3031,4125.0
2020-06-23 15:15:00,155.56,155.79,155.55,155.65,10641.0,151.2448,151.4684,151.2351,151.3323,10641.0
2020-06-23 15:20:00,155.65,155.69,155.51,155.65,7544.0,151.3323,151.3712,151.1962,151.3323,7544.0
2020-06-23 15:25:00,155.67,155.68,155.43,155.44,13090.0,151.3517,151.3614,151.1184,151.1281,13090.0
2020-06-23 15:30:00,155.43,155.55,155.3,155.52,14719.0,151.1184,151.2351,150.992,151.2059,14719.0
2020-06-23 15:35:00,155.52,155.67,155.41,155.42,9782.0,151.2059,151.3517,151.0989,151.1087,9782.0
2020-06-23 15:40:00,155.28,155.35,154.99,155.16,16176.0,150.9725,151.0406,150.6906,150.8559,16176.0
2020-06-23 15:45:00,155.18,155.37,154.92,155.06,16687.0,150.8753,151.06,150.6225,150.7586,16687.0
2020-06-23 15:50:00,154.95,154.96,154.21,154.32,35893.0,150.6517,150.6614,149.9322,150.0392,35893.0
2020-06-23 15:55:00,154.36,154.52,153.97,153.98,75696.0,150.0781,150.2336,149.6989,149.7086,75696.0
2020-06-24 09:30:00,152.02,152.28,150.67,150.87,29009.0,147.803,148.0558,146.4904,146.6849,29009.0
2020-06-24 09:35:00,150.78,151.01,150.0,150.49,46002.0,146.5974,146.821,145.839,146.3154,46002.0
2020-06-24 09:40:00,150.34,150.76,149.71,150.08,15862.0,146.1696,146.5779,145.5571,145.9168,15862.0
2020-06-24 09:45:00,150.02,150.24,149.78,149.91,9053.0,145.8585,146.0724,145.6251,145.7515,9053.0
2020-06-24 09:50:00,150.04,150.15,149.31,149.54,37671.0,145.8779,145.9848,145.1682,145.3918,37671.0
2020-06-24 09:55:00,149.56,149.67,148.88,149.0,25966.0,145.4112,145.5182,144.7501,144.8668,25966.0
2020-06-24 10:00:00,149.08,149.32,147.83,148.02,19928.0,144.9445,145.1779,143.7292,143.9139,19928.0
2020-06-24 10:05:00,148.0,148.52,147.62,148.5,28005.0,143.8945,144.4001,143.525,144.3806,28005.0
2020-06-24 10:10:00,148.43,148.62,148.27,148.56,33289.0,144.3126,144.4973,144.157,144.439,33289.0
2020-06-24 10:15:00,148.56,148.68,147.53,147.99,44761.0,144.439,144.5556,143.4375,143.8848,44761.0
2020-06-24 10:20:00,148.02,148.62,147.88,148.38,65310.0,143.9139,144.4973,143.7778,144.2639,65310.0
2020-06-24 10:25:00,148.3,148.86,148.2,148.5,45803.0,144.1862,144.7306,144.0889,144.3806,45803.0
2020-06-24 10:30:00,148.32,148.32,147.19,147.66,16090.0,144.2056,144.2056,143.107,143.5639,16090.0
2020-06-24 10:35:00,147.59,148.25,147.49,147.75,28523.0,143.4959,144.1376,143.3986,143.6514,28523.0
2020-06-24 10:40:00,147.84,147.84,147.0,147.28,13112.0,143.7389,143.7389,142.9222,143.1945,13112.0
2020-06-24 10:45:00,147.36,147.37,146.86,147.25,18178.0,143.2722,143.282,142.7861,143.1653,18178.0
2020-06-24 10:50:00,147.45,147.82,146.8,146.8,11224.0,143.3597,143.7195,142.7278,142.7278,11224.0
2020-06-24 10:55:00,146.9,147.16,146.74,146.85,12333.0,142.825,143.0778,142.6694,142.7764,12333.0
2020-06-24 11:00:00,146.79,147.03,146.57,146.99,11714.0,142.7181,142.9514,142.5042,142.9125,11714.0
2020-06-24 11:05:00,146.98,147.15,146.21,146.31,13050.0,142.9028,143.0681,142.1541,142.2514,13050.0
2020-06-24 11:10:00,146.34,146.46,145.75,145.97,14567.0,142.2805,142.3972,141.7069,141.9208,14567.0
2020-06-24 11:15:00,145.89,146.08,145.5,145.66,11626.0,141.843,142.0278,141.4638,141.6194,11626.0
2020-06-24 11:20:00,145.62,145.62,145.21,145.34,14934.0,141.5805,141.5805,141.1819,141.3083,14934.0
2020-06-24 11:25:00,145.41,145.7,145.26,145.55,15455.0,141.3763,141.6583,141.2305,141.5125,15455.0
2020-06-24 11:30:00,145.61,145.76,144.99,145.07,16688.0,141.5708,141.7166,140.968,141.0458,16688.0
2020-06-24 11:35:00,145.13,145.47,144.62,144.62,8846.0,141.1041,141.4347,140.6083,140.6083,8846.0
2020-06-24 11:40:00,144.73,144.85,144.16,144.3,20178.0,140.7152,140.8319,140.161,140.2971,20178.0
2020-06-24 11:45:00,144.37,144.78,144.28,144.5,26331.0,140.3652,140.7638,140.2777,140.4916,26331.0
2020-06-24 11:50:00,144.5,144.5,144.0,144.45,24237.0,140.4916,140.4916,140.0054,140.443,24237.0
2020-06-24 11:55:00,144.49,145.66,144.42,145.61,17351.0,140.4819,141.6194,140.4138,141.5708,17351.0
2020-06-24 12:00:00,145.62,145.79,145.38,145.6,13408.0,141.5805,141.7458,141.3472,141.5611,13408.0
2020-06-24 12:05:00,145.66,145.83,145.04,145.04,18252.0,141.6194,141.7847,141.0166,141.0166,18252.0
2020-06-24 12:10:00,145.03,145.21,144.55,144.57,20017.0,141.0069,141.1819,140.5402,140.5596,20017.0
2020-06-24 12:15:00,144.62,145.21,144.62,144.96,13735.0,140.6083,141.1819,140.6083,140.9388,13735.0
2020-06-24 12:20:00,144.96,145.22,144.58,144.89,11693.0,140.9388,141.1916,140.5694,140.8708,11693.0
2020-06-24 12:25:00,144.83,144.91,144.28,144.28,17652.0,140.8124,140.8902,140.2777,140.2777,17652.0
2020-06-24 12:30:00,144.25,144.43,144.09,144.28,12799.0,140.2485,140.4235,140.093,140.2777,12799.0
2020-06-24 12:35:00,144.29,144.61,144.18,144.4,12656.0,140.2874,140.5985,140.1805,140.3944,12656.0
2020-06-24 12:40:00,144.4,145.23,144.05,145.04,27200.0,140.3944,141.2013,140.0541,141.0166,27200.0
2020-06-24 12:45:00,145.05,145.3,144.86,144.92,26898.0,141.0263,141.2694,140.8416,140.8999,26898.0
2020-06-24 12:50:00,144.87,144.91,144.24,144.82,19929.0,140.8513,140.8902,140.2388,140.8027,19929.0
2020-06-24 12:55:00,144.81,145.17,144.68,145.14,19444.0,140.793,141.143,140.6666,141.1138,19444.0
2020-06-24 13:00:00,145.16,145.28,145.03,145.09,15952.0,141.1333,141.2499,141.0069,141.0652,15952.0
2020-06-24 13:05:00,145.14,145.16,144.64,144.8,10290.0,141.1138,141.1333,140.6277,140.7833,10290.0
2020-06-24 13:10:00,144.81,145.01,144.1,144.18,10600.0,140.793,140.9874,140.1027,140.1805,10600.0
2020-06-24 13:15:00,144.17,144.64,143.94,144.24,9468.0,140.1707,140.6277,139.9471,140.2388,9468.0
2020-06-24 13:20:00,144.23,144.28,143.68,143.68,9237.0,140.2291,140.2777,139.6943,139.6943,9237.0
2020-06-24 13:25:00,143.72,143.77,143.24,143.76,19212.0,139.7332,139.7818,139.2665,139.7721,19212.0
2020-06-24 13:30:00,143.71,143.71,143.16,143.17,18235.0,139.7235,139.7235,139.1888,139.1985,18235.0
2020-06-24 13:35:00,143.24,143.43,142.91,143.34,17827.0,139.2665,139.4513,138.9457,139.3638,17827.0
2020-06-24 13:40:00,143.34,143.43,143.11,143.19,12960.0,139.3638,139.4513,139.1401,139.2179,12960.0
2020-06-24 13:45:00,143.23,143.48,142.95,143.48,17967.0,139.2568,139.4999,138.9846,139.4999,17967.0
2020-06-24 13:50:00,143.38,143.38,142.95,143.29,10447.0,139.4026,139.4026,138.9846,139.3151,10447.0
2020-06-24 13:55:00,143.15,143.54,143.14,143.25,9005.0,139.179,139.5582,139.1693,139.2763,9005.0
2020-06-24 14:00:00,143.37,143.59,142.96,143.45,14661.0,139.3929,139.6068,138.9943,139.4707,14661.0
2020-06-24 14:05:00,143.59,143.85,143.45,143.76,7663.0,139.6068,139.8596,139.4707,139.7721,7663.0
2020-06-24 14:10:00,143.67,143.71,143.37,143.41,6440.0,139.6846,139.7235,139.3929,139.4318,6440.0
2020-06-24 14:15:00,143.53,143.87,143.48,143.58,9108.0,139.5485,139.8791,139.4999,139.5971,9108.0
2020-06-24 14:20:00,143.58,143.71,143.33,143.33,5140.0,139.5971,139.7235,139.354,139.354,5140.0
2020-06-24 14:25:00,143.41,143.76,143.25,143.61,7859.0,139.4318,139.7721,139.2763,139.6263,7859.0
2020-06-24 14:30:00,143.75,143.87,143.56,143.77,5252.0,139.7624,139.8791,139.5777,139.7818,5252.0
2020-06-24 14:35:00,143.77,143.79,143.11,143.39,11781.0,139.7818,139.8013,139.1401,139.4124,11781.0
2020-06-24 14:40:00,143.31,143.51,142.97,143.02,16458.0,139.3346,139.529,139.004,139.0526,16458.0
2020-06-24 14:45:00,143.13,143.45,143.01,143.3,8010.0,139.1596,139.4707,139.0429,139.3249,8010.0
2020-06-24 14:50:00,143.31,143.31,142.72,142.75,8673.0,139.3346,139.3346,138.761,138.7901,8673.0
2020-06-24 14:55:00,142.89,143.07,142.65,142.67,6128.0,138.9262,139.1012,138.6929,138.7123,6128.0
2020-06-24 15:00:00,142.77,143.33,142.71,143.19,12000.0,138.8096,139.354,138.7512,139.2179,12000.0
2020-06-24 15:05:00,143.26,143.39,142.97,143.36,10540.0,139.286,139.4124,139.004,139.3832,10540.0
2020-06-24 15:10:00,143.4,144.08,143.27,143.97,22184.0,139.4221,140.0832,139.2957,139.9763,22184.0
2020-06-24 15:15:00,143.98,144.04,143.61,143.91,15641.0,139.986,140.0443,139.6263,139.9179,15641.0
2020-06-24 15:20:00,143.88,143.88,143.23,143.38,19608.0,139.8888,139.8888,139.2568,139.4026,19608.0
2020-06-24 15:25:00,143.43,143.65,143.17,143.18,14633.0,139.4513,139.6652,139.1985,139.2082,14633.0
2020-06-24 15:30:00,143.25,143.7,143.04,143.59,17823.0,139.2763,139.7138,139.0721,139.6068,17823.0
2020-06-24 15:35:00,143.62,143.75,143.1,143.23,28463.0,139.636,139.7624,139.1304,139.2568,28463.0
2020-06-24 15:40:00,143.22,144.02,143.15,143.96,35887.0,139.2471,140.0249,139.179,139.9666,35887.0
2020-06-24 15:45:00,143.97,144.01,143.54,143.57,31343.0,139.9763,140.0152,139.5582,139.5874,31343.0
2020-06-24 15:50:00,143.5,143.52,142.27,142.27,56828.0,139.5193,139.5388,138.3234,138.3234,56828.0
2020-06-24 15:55:00,142.33,142.73,142.29,142.39,126693.0,138.3818,138.7707,138.3429,138.4401,126693.0
2020-06-25 09:30:00,141.28,141.45,139.63,140.5,31876.0,137.3609,137.5262,135.7567,136.6025,31876.0
2020-06-25 09:35:00,140.28,140.58,139.49,140.48,31041.0,136.3886,136.6803,135.6206,136.5831,31041.0
2020-06-25 09:40:00,140.26,140.27,139.1,139.77,14340.0,136.3692,136.3789,135.2414,135.8928,14340.0
2020-06-25 09:45:00,140.27,140.79,139.8,140.78,6107.0,136.3789,136.8845,135.922,136.8748,6107.0
2020-06-25 09:50:00,140.99,142.32,140.71,142.32,12349.0,137.0789,138.3721,136.8067,138.3721,12349.0
2020-06-25 09:55:00,142.28,143.0,142.09,142.84,13846.0,138.3332,139.0332,138.1484,138.8776,13846.0
2020-06-25 10:00:00,142.93,144.12,142.69,143.96,10844.0,138.9651,140.1221,138.7318,139.9666,10844.0
2020-06-25 10:05:00,143.9,143.98,143.23,143.7,13406.0,139.9082,139.986,139.2568,139.7138,13406.0
2020-06-25 10:10:00,143.7,144.5,143.7,144.5,18181.0,139.7138,140.4916,139.7138,140.4916,18181.0
2020-06-25 10:15:00,144.35,144.68,143.44,143.44,6406.0,140.3457,140.6666,139.461,139.461,6406.0
2020-06-25 10:20:00,143.52,144.07,143.52,143.88,5532.0,139.5388,140.0735,139.5388,139.8888,5532.0
2020-06-25 10:25:00,143.63,144.08,143.63,143.83,3400.0,139.6457,140.0832,139.6457,139.8402,3400.0
2020-06-25 10:30:00,143.94,144.06,142.9,143.11,6935.0,139.9471,140.0638,138.936,139.1401,6935.0
2020-06-25 10:35:00,143.24,143.42,143.05,143.2,3100.0,139.2665,139.4415,139.0818,139.2276,3100.0
2020-06-25 10:40:00,143.03,143.2,142.46,142.66,6273.0,139.0624,139.2276,138.5082,138.7026,6273.0
2020-06-25 10:45:00,142.62,143.43,142.49,142.49,6168.0,138.6637,139.4513,138.5373,138.5373,6168.0
2020-06-25 10:50:00,142.62,143.27,142.37,142.88,4685.0,138.6637,139.2957,138.4207,138.9165,4685.0
2020-06-25 10:55:00,142.64,142.95,142.29,142.95,3400.0,138.6832,138.9846,138.3429,138.9846,3400.0
2020-06-25 11:00:00,142.63,143.25,142.53,143.25,9131.0,138.6735,139.2763,138.5762,139.2763,9131.0
2020-06-25 11:05:00,143.15,143.34,142.71,142.95,14621.0,139.179,139.3638,138.7512,138.9846,14621.0
2020-06-25 11:10:00,143.04,143.87,142.76,143.63,10039.0,139.0721,139.8791,138.7998,139.6457,10039.0
2020-06-25 11:15:00,143.67,144.09,143.56,143.93,11148.0,139.6846,140.093,139.5777,139.9374,11148.0
2020-06-25 11:20:00,143.71,143.93,143.26,143.48,9200.0,139.7235,139.9374,139.286,139.4999,9200.0
2020-06-25 11:25:00,143.47,143.54,143.25,143.46,6250.0,139.4902,139.5582,139.2763,139.4804,6250.0
2020-06-25 11:30:00,143.54,143.72,142.64,142.64,26686.0,139.5582,139.7332,138.6832,138.6832,26686.0
2020-06-25 11:35:00,142.38,142.84,142.35,142.53,3252.0,138.4304,138.8776,138.4012,138.5762,3252.0
2020-06-25 11:40:00,142.43,142.49,142.12,142.26,3589.0,138.479,138.5373,138.1776,138.3137,3589.0
2020-06-25 11:45:00,142.23,142.25,141.78,142.01,15246.0,138.2845,138.304,137.847,138.0707,15246.0
2020-06-25 11:50:00,142.15,142.34,142.02,142.21,6006.0,138.2068,138.3915,138.0804,138.2651,6006.0
2020-06-25 11:55:00,142.22,142.48,142.22,142.39,6300.0,138.2748,138.5276,138.2748,138.4401,6300.0
2020-06-25 12:00:00,142.48,143.37,142.42,142.95,9373.0,138.5276,139.3929,138.4693,138.9846,9373.0
2020-06-25 12:05:00,143.12,143.35,142.96,143.13,3670.0,139.1499,139.3735,138.9943,139.1596,3670.0
2020-06-25 12:10:00,143.03,143.06,142.73,142.81,3085.0,139.0624,139.0915,138.7707,138.8485,3085.0
2020-06-25 12:15:00,142.88,143.24,142.85,143.12,3463.0,138.9165,139.2665,138.8874,139.1499,3463.0
2020-06-25 12:20:00,143.22,143.58,143.06,143.48,4426.0,139.2471,139.5971,139.0915,139.4999,4426.0
2020-06-25 12:25:00,143.35,143.37,142.9,142.96,4679.0,139.3735,139.3929,138.936,138.9943,4679.0
2020-06-25 12:30:00,143.1,143.41,142.91,143.41,7990.0,139.1304,139.4318,138.9457,139.4318,7990.0
2020-06-25 12:35:00,143.29,143.59,143.12,143.38,2900.0,139.3151,139.6068,139.1499,139.4026,2900.0
2020-06-25 12:40:00,143.4,143.69,143.39,143.56,6702.0,139.4221,139.704,139.4124,139.5777,6702.0
2020-06-25 12:45:00,143.65,144.09,143.58,143.86,17126.0,139.6652,140.093,139.5971,139.8693,17126.0
2020-06-25 12:50:00,143.71,144.02,143.7,144.01,3265.0,139.7235,140.0249,139.7138,140.0152,3265.0
2020-06-25 12:55:00,144.0,144.0,143.54,143.83,6501.0,140.0054,140.0054,139.5582,139.8402,6501.0
2020-06-25 13:00:00,143.77,143.88,143.61,143.88,4623.0,139.7818,139.8888,139.6263,139.8888,4623.0
2020-06-25 13:05:00,143.94,144.21,143.93,144.12,14097.0,139.9471,140.2096,139.9374,140.1221,14097.0
2020-06-25 13:10:00,144.15,144.25,143.88,144.1,6759.0,140.1513,140.2485,139.8888,140.1027,6759.0
2020-06-25 13:15:00,144.08,144.53,144.07,144.35,9123.0,140.0832,140.5207,140.0735,140.3457,9123.0
2020-06-25 13:20:00,144.3,144.48,144.03,144.14,6141.0,140.2971,140.4721,140.0346,140.1416,6141.0
2020-06-25 13:25:00,144.11,144.26,144.03,144.2,5482.0,140.1124,140.2582,140.0346,140.1999,5482.0
2020-06-25 13:30:00,144.14,144.2,143.58,143.72,2865.0,140.1416,140.1999,139.5971,139.7332,2865.0
2020-06-25 13:35:00,143.71,143.96,143.6,143.75,4145.0,139.7235,139.9666,139.6165,139.7624,4145.0
2020-06-25 13:40:00,143.82,143.87,143.58,143.62,2900.0,139.8304,139.8791,139.5971,139.636,2900.0
2020-06-25 13:45:00,143.63,143.81,143.63,143.67,4378.0,139.6457,139.8207,139.6457,139.6846,4378.0
2020-06-25 13:50:00,143.68,143.74,143.26,143.26,9718.0,139.6943,139.7527,139.286,139.286,9718.0
2020-06-25 13:55:00,143.36,143.44,143.25,143.38,8677.0,139.3832,139.461,139.2763,139.4026,8677.0
2020-06-25 14:00:00,143.41,143.53,143.1,143.26,6945.0,139.4318,139.5485,139.1304,139.286,6945.0
2020-06-25 14:05:00,143.3,143.41,143.16,143.34,4016.0,139.3249,139.4318,139.1888,139.3638,4016.0
2020-06-25 14:10:00,143.33,143.58,143.23,143.56,3500.0,139.354,139.5971,139.2568,139.5777,3500.0
2020-06-25 14:15:00,143.58,143.91,143.55,143.91,7650.0,139.5971,139.9179,139.5679,139.9179,7650.0
2020-06-25 14:20:00,143.92,143.94,143.41,143.41,13765.0,139.9277,139.9471,139.4318,139.4318,13765.0
2020-06-25 14:25:00,143.44,143.51,143.37,143.5,3900.0,139.461,139.529,139.3929,139.5193,3900.0
2020-06-25 14:30:00,143.49,143.5,143.19,143.19,5200.0,139.5096,139.5193,139.2179,139.2179,5200.0
2020-06-25 14:35:00,143.31,143.34,142.96,143.24,6558.0,139.3346,139.3638,138.9943,139.2665,6558.0
2020-06-25 14:40:00,143.14,143.39,143.14,143.26,3003.0,139.1693,139.4124,139.1693,139.286,3003.0
2020-06-25 14:45:00,143.25,143.34,143.09,143.18,3000.0,139.2763,139.3638,139.1207,139.2082,3000.0
2020-06-25 14:50:00,143.26,143.45,143.25,143.38,7272.0,139.286,139.4707,139.2763,139.4026,7272.0
2020-06-25 14:55:00,143.28,143.38,143.18,143.18,2200.0,139.3054,139.4026,139.2082,139.2082,2200.0
2020-06-25 15:00:00,143.17,143.76,143.11,143.72,4896.0,139.1985,139.7721,139.1401,139.7332,4896.0
2020-06-25 15:05:00,143.77,144.45,143.73,144.07,11109.0,139.7818,140.443,139.7429,140.0735,11109.0
2020-06-25 15:10:00,144.18,144.29,144.07,144.2,8250.0,140.1805,140.2874,140.0735,140.1999,8250.0
2020-06-25 15:15:00,144.17,144.82,144.15,144.42,22901.0,140.1707,140.8027,140.1513,140.4138,22901.0
2020-06-25 15:20:00,144.51,144.98,144.42,144.67,31504.0,140.5013,140.9583,140.4138,140.6569,31504.0
2020-06-25 15:25:00,144.66,144.79,144.47,144.64,17532.0,140.6471,140.7735,140.4624,140.6277,17532.0
2020-06-25 15:30:00,144.68,144.68,144.28,144.45,22478.0,140.6666,140.6666,140.2777,140.443,22478.0
2020-06-25 15:35:00,144.45,144.5,144.05,144.12,20841.0,140.443,140.4916,140.0541,140.1221,20841.0
2020-06-25 15:40:00,144.18,144.36,144.08,144.28,28068.0,140.1805,140.3555,140.0832,140.2777,28068.0
2020-06-25 15:45:00,144.24,144.52,143.43,143.59,31331.0,140.2388,140.511,139.4513,139.6068,31331.0
2020-06-25 15:50:00,143.65,144.41,143.55,144.38,97439.0,139.6652,140.4041,139.5679,140.3749,97439.0
2020-06-25 15:55:00,144.32,144.52,144.02,144.4,75680.0,140.3166,140.511,140.0249,140.3944,75680.0
2020-06-26 09:30:00,143.25,143.79,141.9,143.44,21366.0,139.2763,139.8013,137.9637,139.461,21366.0
2020-06-26 09:35:00,143.15,144.02,142.9,143.0,10161.0,139.179,140.0249,138.936,139.0332,10161.0
2020-06-26 09:40:00,142.96,143.73,142.88,143.03,5711.0,138.9943,139.7429,138.9165,139.0624,5711.0
2020-06-26 09:45:00,143.08,143.59,142.86,143.45,57380.0,139.111,139.6068,138.8971,139.4707,57380.0
2020-06-26 09:50:00,143.45,143.57,143.01,143.49,7943.0,139.4707,139.5874,139.0429,139.5096,7943.0
2020-06-26 09:55:00,143.37,143.53,142.99,143.32,11478.0,139.3929,139.5485,139.0235,139.3443,11478.0
2020-06-26 10:00:00,143.28,143.42,142.33,142.34,15838.0,139.3054,139.4415,138.3818,138.3915,15838.0
2020-06-26 10:05:00,142.38,142.83,142.29,142.74,4841.0,138.4304,138.8679,138.3429,138.7804,4841.0
2020-06-26 10:10:00,142.59,142.76,142.36,142.42,5195.0,138.6346,138.7998,138.4109,138.4693,5195.0
2020-06-26 10:15:00,142.34,142.47,142.06,142.25,5157.0,138.3915,138.5179,138.1193,138.304,5157.0
2020-06-26 10:20:00,142.17,142.34,141.86,142.27,7387.0,138.2262,138.3915,137.9248,138.3234,7387.0
2020-06-26 10:25:00,142.38,142.84,142.38,142.78,5425.0,138.4304,138.8776,138.4304,138.8193,5425.0
2020-06-26 10:30:00,142.72,143.0,142.07,142.07,5549.0,138.761,139.0332,138.129,138.129,5549.0
2020-06-26 10:35:00,141.94,141.99,141.17,141.25,17936.0,138.0026,138.0512,137.254,137.3317,17936.0
2020-06-26 10:40:00,141.23,141.95,141.09,141.77,12273.0,137.3123,138.0123,137.1762,137.8373,12273.0
2020-06-26 10:45:00,141.69,141.98,141.11,141.16,17249.0,137.7595,138.0415,137.1956,137.2442,17249.0
2020-06-26 10:50:00,141.18,141.88,140.97,141.3,5866.0,137.2637,137.9443,137.0595,137.3803,5866.0
2020-06-26 10:55:00,141.28,141.86,141.14,141.45,6092.0,137.3609,137.9248,137.2248,137.5262,6092.0
2020-06-26 11:00:00,141.64,141.86,141.58,141.86,4949.0,137.7109,137.9248,137.6526,137.9248,4949.0
2020-06-26 11:05:00,141.75,141.95,141.61,141.63,4595.0,137.8179,138.0123,137.6817,137.7012,4595.0
2020-06-26 11:10:00,141.75,141.75,141.46,141.65,4720.0,137.8179,137.8179,137.5359,137.7206,4720.0
2020-06-26 11:15:00,141.57,141.63,141.14,141.42,5736.0,137.6429,137.7012,137.2248,137.497,5736.0
2020-06-26 11:20:00,141.5,141.79,141.41,141.79,5996.0,137.5748,137.8568,137.4873,137.8568,5996.0
2020-06-26 11:25:00,141.69,141.78,141.49,141.56,2939.0,137.7595,137.847,137.5651,137.6331,2939.0
2020-06-26 11:30:00,141.76,141.84,141.21,141.36,2047.0,137.8276,137.9054,137.2928,137.4387,2047.0
2020-06-26 11:35:00,141.48,141.87,141.37,141.77,4995.0,137.5554,137.9345,137.4484,137.8373,4995.0
2020-06-26 11:40:00,141.77,141.88,141.55,141.76,3500.0,137.8373,137.9443,137.6234,137.8276,3500.0
2020-06-26 11:45:00,141.78,141.84,141.5,141.77,3710.0,137.847,137.9054,137.5748,137.8373,3710.0
2020-06-26 11:50:00,141.75,141.83,141.16,141.16,5379.0,137.8179,137.8956,137.2442,137.2442,5379.0
2020-06-26 11:55:00,141.12,141.38,141.12,141.22,6509.0,137.2053,137.4581,137.2053,137.3026,6509.0
2020-06-26 12:00:00,141.19,141.53,141.01,141.53,6300.0,137.2734,137.604,137.0984,137.604,6300.0
2020-06-26 12:05:00,141.53,141.56,141.29,141.29,3472.0,137.604,137.6331,137.3706,137.3706,3472.0
2020-06-26 12:10:00,141.29,141.7,141.29,141.61,3031.0,137.3706,137.7693,137.3706,137.6817,3031.0
2020-06-26 12:15:00,141.64,141.71,141.28,141.4,4352.0,137.7109,137.779,137.3609,137.4776,4352.0
2020-06-26 12:20:00,141.31,141.59,140.95,141.54,8153.0,137.3901,137.6623,137.0401,137.6137,8153.0
2020-06-26 12:25:00,141.66,141.75,141.59,141.68,3076.0,137.7304,137.8179,137.6623,137.7498,3076.0
2020-06-26 12:30:00,141.64,141.72,141.35,141.4,4483.0,137.7109,137.7887,137.429,137.4776,4483.0
2020-06-26 12:35:00,141.38,141.69,141.31,141.65,3865.0,137.4581,137.7595,137.3901,137.7206,3865.0
2020-06-26 12:40:00,141.57,141.58,141.39,141.56,3805.0,137.6429,137.6526,137.4679,137.6331,3805.0
2020-06-26 12:45:00,141.45,141.6,141.27,141.5,4747.0,137.5262,137.672,137.3512,137.5748,4747.0
2020-06-26 12:50:00,141.4,141.48,141.27,141.4,1604.0,137.4776,137.5554,137.3512,137.4776,1604.0
2020-06-26 12:55:00,141.33,141.38,141.19,141.34,4146.0,137.4095,137.4581,137.2734,137.4192,4146.0
2020-06-26 13:00:00,141.29,141.69,141.23,141.64,5031.0,137.3706,137.7595,137.3123,137.7109,5031.0
2020-06-26 13:05:00,141.65,141.91,141.63,141.87,4781.0,137.7206,137.9734,137.7012,137.9345,4781.0
2020-06-26 13:10:00,141.89,142.0,141.58,141.58,5226.0,137.954,138.0609,137.6526,137.6526,5226.0
2020-06-26 13:15:00,141.51,141.59,141.33,141.37,2300.0,137.5845,137.6623,137.4095,137.4484,2300.0
2020-06-26 13:20:00,141.49,141.71,141.37,141.5,3288.0,137.5651,137.779,137.4484,137.5748,3288.0
2020-06-26 13:25:00,141.47,141.6,141.26,141.54,3557.0,137.5456,137.672,137.3415,137.6137,3557.0
2020-06-26 13:30:00,141.48,141.55,141.3,141.52,2829.0,137.5554,137.6234,137.3803,137.5942,2829.0
2020-06-26 13:35:00,141.52,141.75,141.29,141.75,2754.0,137.5942,137.8179,137.3706,137.8179,2754.0
2020-06-26 13:40:00,141.72,141.78,141.33,141.44,4266.0,137.7887,137.847,137.4095,137.5165,4266.0
2020-06-26 13:45:00,141.45,141.45,141.16,141.16,3341.0,137.5262,137.5262,137.2442,137.2442,3341.0
2020-06-26 13:50:00,141.25,141.27,140.82,140.94,6291.0,137.3317,137.3512,136.9137,137.0303,6291.0
2020-06-26 13:55:00,140.9,140.92,140.75,140.79,5855.0,136.9914,137.0109,136.8456,136.8845,5855.0
2020-06-26 14:00:00,140.78,140.83,140.55,140.77,4516.0,136.8748,136.9234,136.6512,136.865,4516.0
2020-06-26 14:05:00,140.76,140.87,140.64,140.82,2120.0,136.8553,136.9623,136.7387,136.9137,2120.0
2020-06-26 14:10:00,140.94,141.04,140.67,140.77,3215.0,137.0303,137.1276,136.7678,136.865,3215.0
2020-06-26 14:15:00,140.7,140.85,140.65,140.81,5179.0,136.797,136.9428,136.7484,136.9039,5179.0
2020-06-26 14:20:00,140.78,140.84,140.65,140.79,4951.0,136.8748,136.9331,136.7484,136.8845,4951.0
2020-06-26 14:25:00,140.76,140.76,140.25,140.35,5844.0,136.8553,136.8553,136.3595,136.4567,5844.0
2020-06-26 14:30:00,140.36,140.6,140.24,140.41,6606.0,136.4664,136.6998,136.3498,136.515,6606.0
2020-06-26 14:35:00,140.45,140.45,140.14,140.25,4459.0,136.5539,136.5539,136.2525,136.3595,4459.0
2020-06-26 14:40:00,140.29,140.54,140.19,140.32,8905.0,136.3984,136.6414,136.3011,136.4275,8905.0
2020-06-26 14:45:00,140.35,140.38,139.95,140.23,9647.0,136.4567,136.4859,136.0678,136.34,9647.0
2020-06-26 14:50:00,140.19,140.56,140.19,140.54,5918.0,136.3011,136.6609,136.3011,136.6414,5918.0
2020-06-26 14:55:00,140.43,140.52,140.26,140.45,4585.0,136.5345,136.622,136.3692,136.5539,4585.0
2020-06-26 15:00:00,140.53,140.87,140.53,140.68,10128.0,136.6317,136.9623,136.6317,136.7775,10128.0
2020-06-26 15:05:00,140.65,140.69,140.35,140.54,6354.0,136.7484,136.7873,136.4567,136.6414,6354.0
2020-06-26 15:10:00,140.54,140.55,140.31,140.47,7100.0,136.6414,136.6512,136.4178,136.5734,7100.0
2020-06-26 15:15:00,140.48,140.49,140.21,140.21,4420.0,136.5831,136.5928,136.3206,136.3206,4420.0
2020-06-26 15:20:00,140.17,140.36,140.13,140.19,4348.0,136.2817,136.4664,136.2428,136.3011,4348.0
2020-06-26 15:25:00,140.27,140.49,140.0,140.42,6842.0,136.3789,136.5928,136.1164,136.5248,6842.0
2020-06-26 15:30:00,140.45,140.45,140.08,140.21,8660.0,136.5539,136.5539,136.1942,136.3206,8660.0
2020-06-26 15:35:00,140.29,140.36,140.1,140.26,10276.0,136.3984,136.4664,136.2136,136.3692,10276.0
2020-06-26 15:40:00,140.27,141.28,140.19,141.12,13711.0,136.3789,137.3609,136.3011,137.2053,13711.0
2020-06-26 15:45:00,141.2,141.42,140.84,140.84,14561.0,137.2831,137.497,136.9331,136.9331,14561.0
2020-06-26 15:50:00,140.89,141.54,140.5,140.67,52375.0,136.9817,137.6137,136.6025,136.7678,52375.0
2020-06-26 15:55:00,140.63,140.97,140.23,140.32,133268.0,136.7289,137.0595,136.34,136.4275,133268.0
2020-06-29 09:30:00,143.11,143.9,141.93,142.07,14696.0,139.1401,139.9082,137.9929,138.129,14696.0
2020-06-29 09:35:00,142.0,143.01,141.83,142.63,7640.0,138.0609,139.0429,137.8956,138.6735,7640.0
2020-06-29 09:40:00,142.56,143.26,142.38,143.18,21494.0,138.6054,139.286,138.4304,139.2082,21494.0
2020-06-29 09:45:00,143.12,143.42,142.75,143.39,8417.0,139.1499,139.4415,138.7901,139.4124,8417.0
2020-06-29 09:50:00,143.45,143.75,143.01,143.75,12367.0,139.4707,139.7624,139.0429,139.7624,12367.0
2020-06-29 09:55:00,143.57,144.48,143.57,143.79,35517.0,139.5874,140.4721,139.5874,139.8013,35517.0
2020-06-29 10:00:00,143.59,144.28,143.25,144.09,24269.0,139.6068,140.2777,139.2763,140.093,24269.0
2020-06-29 10:05:00,144.19,144.48,144.03,144.03,6052.0,140.1902,140.4721,140.0346,140.0346,6052.0
2020-06-29 10:10:00,144.25,144.27,143.59,143.97,5731.0,140.2485,140.268,139.6068,139.9763,5731.0
2020-06-29 10:15:00,144.2,144.34,144.09,144.25,3133.0,140.1999,140.336,140.093,140.2485,3133.0
2020-06-29 10:20:00,144.32,144.42,144.11,144.26,2632.0,140.3166,140.4138,140.1124,140.2582,2632.0
2020-06-29 10:25:00,144.3,144.89,144.23,144.89,20820.0,140.2971,140.8708,140.2291,140.8708,20820.0
2020-06-29 10:30:00,144.88,145.0,144.62,144.81,10010.0,140.861,140.9777,140.6083,140.793,10010.0
2020-06-29 10:35:00,144.84,145.7,144.62,145.69,6542.0,140.8221,141.6583,140.6083,141.6486,6542.0
2020-06-29 10:40:00,145.64,145.94,145.26,145.38,19411.0,141.6,141.8916,141.2305,141.3472,19411.0
2020-06-29 10:45:00,145.39,146.35,145.38,146.24,10622.0,141.3569,142.2903,141.3472,142.1833,10622.0
2020-06-29 10:50:00,146.21,146.42,145.77,145.9,5629.0,142.1541,142.3583,141.7264,141.8527,5629.0
2020-06-29 10:55:00,145.73,145.73,145.52,145.61,4216.0,141.6875,141.6875,141.4833,141.5708,4216.0
2020-06-29 11:00:00,145.68,145.68,145.24,145.37,4185.0,141.6388,141.6388,141.2111,141.3374,4185.0
2020-06-29 11:05:00,145.18,145.39,145.09,145.29,2100.0,141.1527,141.3569,141.0652,141.2597,2100.0
2020-06-29 11:10:00,145.37,145.37,145.08,145.21,2818.0,141.3374,141.3374,141.0555,141.1819,2818.0
2020-06-29 11:15:00,145.15,145.66,145.12,145.66,11029.0,141.1235,141.6194,141.0944,141.6194,11029.0
2020-06-29 11:20:00,145.75,145.97,145.56,145.93,6865.0,141.7069,141.9208,141.5222,141.8819,6865.0
2020-06-29 11:25:00,145.94,146.2,145.94,146.14,4033.0,141.8916,142.1444,141.8916,142.0861,4033.0
2020-06-29 11:30:00,146.15,146.3,146.02,146.15,8015.0,142.0958,142.2416,141.9694,142.0958,8015.0
2020-06-29 11:35:00,145.96,146.19,145.86,145.96,3100.0,141.9111,142.1347,141.8139,141.9111,3100.0
2020-06-29 11:40:00,146.01,146.51,146.0,146.46,5068.0,141.9597,142.4458,141.95,142.3972,5068.0
2020-06-29 11:45:00,146.57,146.57,146.21,146.44,6756.0,142.5042,142.5042,142.1541,142.3778,6756.0
2020-06-29 11:50:00,146.47,146.53,146.29,146.3,7926.0,142.4069,142.4653,142.2319,142.2416,7926.0
2020-06-29 11:55:00,146.24,146.55,146.13,146.55,7581.0,142.1833,142.4847,142.0764,142.4847,7581.0
2020-06-29 12:00:00,146.59,147.2,146.59,147.14,16993.0,142.5236,143.1167,142.5236,143.0583,16993.0
2020-06-29 12:05:00,147.16,147.2,146.48,146.6,14914.0,143.0778,143.1167,142.4167,142.5333,14914.0
2020-06-29 12:10:00,146.57,146.9,146.41,146.84,10031.0,142.5042,142.825,142.3486,142.7667,10031.0
2020-06-29 12:15:00,146.89,147.36,146.72,147.36,12796.0,142.8153,143.2722,142.65,143.2722,12796.0
2020-06-29 12:20:00,147.34,147.5,147.14,147.14,3997.0,143.2528,143.4084,143.0583,143.0583,3997.0
2020-06-29 12:25:00,147.24,147.5,147.21,147.31,6159.0,143.1556,143.4084,143.1264,143.2236,6159.0
2020-06-29 12:30:00,147.33,147.8,147.31,147.73,6770.0,143.2431,143.7,143.2236,143.632,6770.0
2020-06-29 12:35:00,147.71,147.79,147.47,147.55,5505.0,143.6125,143.6903,143.3792,143.457,5505.0
2020-06-29 12:40:00,147.52,147.95,147.5,147.73,3502.0,143.4278,143.8459,143.4084,143.632,3502.0
2020-06-29 12:45:00,147.78,147.78,147.67,147.7,1100.0,143.6806,143.6806,143.5736,143.6028,1100.0
2020-06-29 12:50:00,147.69,147.95,147.69,147.79,3740.0,143.5931,143.8459,143.5931,143.6903,3740.0
2020-06-29 12:55:00,147.76,147.76,147.37,147.49,5974.0,143.6611,143.6611,143.282,143.3986,5974.0
2020-06-29 13:00:00,147.54,147.57,147.13,147.19,2804.0,143.4473,143.4764,143.0486,143.107,2804.0
2020-06-29 13:05:00,147.25,147.44,147.22,147.38,8980.0,143.1653,143.35,143.1361,143.2917,8980.0
2020-06-29 13:10:00,147.44,147.44,147.35,147.37,1835.0,143.35,143.35,143.2625,143.282,1835.0
2020-06-29 13:15:00,147.34,147.62,147.34,147.54,4564.0,143.2528,143.525,143.2528,143.4473,4564.0
2020-06-29 13:20:00,147.61,147.97,147.58,147.92,7338.0,143.5153,143.8653,143.4861,143.8167,7338.0
2020-06-29 13:25:00,147.93,148.29,147.92,148.25,6223.0,143.8264,144.1764,143.8167,144.1376,6223.0
2020-06-29 13:30:00,148.3,148.36,147.9,147.9,5078.0,144.1862,144.2445,143.7973,143.7973,5078.0
2020-06-29 13:35:00,147.9,148.25,147.82,148.23,2522.0,143.7973,144.1376,143.7195,144.1181,2522.0
2020-06-29 13:40:00,148.22,148.25,147.53,147.53,9762.0,144.1084,144.1376,143.4375,143.4375,9762.0
2020-06-29 13:45:00,147.52,147.6,147.36,147.59,5353.0,143.4278,143.5056,143.2722,143.4959,5353.0
2020-06-29 13:50:00,147.57,147.87,147.56,147.68,9845.0,143.4764,143.7681,143.4667,143.5834,9845.0
2020-06-29 13:55:00,147.69,147.69,147.28,147.31,7740.0,143.5931,143.5931,143.1945,143.2236,7740.0
2020-06-29 14:00:00,147.2,147.26,146.34,146.42,16802.0,143.1167,143.175,142.2805,142.3583,16802.0
2020-06-29 14:05:00,146.5,146.79,146.41,146.7,8710.0,142.4361,142.7181,142.3486,142.6306,8710.0
2020-06-29 14:10:00,146.69,146.82,146.62,146.72,7609.0,142.6208,142.7472,142.5528,142.65,7609.0
2020-06-29 14:15:00,146.69,146.92,146.67,146.87,8924.0,142.6208,142.8444,142.6014,142.7958,8924.0
2020-06-29 14:20:00,146.87,146.99,146.68,146.72,10957.0,142.7958,142.9125,142.6111,142.65,10957.0
2020-06-29 14:25:00,146.77,146.8,145.89,145.92,7543.0,142.6986,142.7278,141.843,141.8722,7543.0
2020-06-29 14:30:00,145.96,146.34,145.95,146.27,12673.0,141.9111,142.2805,141.9014,142.2125,12673.0
2020-06-29 14:35:00,146.27,146.76,146.22,146.55,14610.0,142.2125,142.6889,142.1639,142.4847,14610.0
2020-06-29 14:40:00,146.58,146.78,146.44,146.71,11851.0,142.5139,142.7083,142.3778,142.6403,11851.0
2020-06-29 14:45:00,146.8,147.0,146.7,146.72,6682.0,142.7278,142.9222,142.6306,142.65,6682.0
2020-06-29 14:50:00,146.72,146.74,146.36,146.63,5436.0,142.65,142.6694,142.3,142.5625,5436.0
2020-06-29 14:55:00,146.59,146.7,146.47,146.5,6641.0,142.5236,142.6306,142.4069,142.4361,6641.0
2020-06-29 15:00:00,146.52,146.57,146.13,146.25,9350.0,142.4555,142.5042,142.0764,142.193,9350.0
2020-06-29 15:05:00,146.32,146.36,146.11,146.23,14362.0,142.2611,142.3,142.0569,142.1736,14362.0
2020-06-29 15:10:00,146.23,146.26,146.11,146.18,11752.0,142.1736,142.2028,142.0569,142.125,11752.0
2020-06-29 15:15:00,146.22,146.7,146.22,146.69,6020.0,142.1639,142.6306,142.1639,142.6208,6020.0
2020-06-29 15:20:00,146.72,146.9,146.63,146.9,5533.0,142.65,142.825,142.5625,142.825,5533.0
2020-06-29 15:25:00,146.9,147.04,146.75,147.0,26609.0,142.825,142.9611,142.6792,142.9222,26609.0
2020-06-29 15:30:00,146.98,147.36,146.98,147.25,15580.0,142.9028,143.2722,142.9028,143.1653,15580.0
2020-06-29 15:35:00,147.24,147.25,146.85,146.91,14067.0,143.1556,143.1653,142.7764,142.8347,14067.0
2020-06-29 15:40:00,146.93,147.1,146.66,147.06,17266.0,142.8542,143.0195,142.5917,142.9806,17266.0
2020-06-29 15:45:00,147.13,147.26,146.67,146.67,19125.0,143.0486,143.175,142.6014,142.6014,19125.0
2020-06-29 15:50:00,146.73,147.04,146.67,146.93,22630.0,142.6597,142.9611,142.6014,142.8542,22630.0
2020-06-29 15:55:00,146.93,147.83,146.88,147.82,62131.0,142.8542,143.7292,142.8056,143.7195,62131.0
2020-06-30 09:30:00,147.07,148.05,146.6,147.16,12608.0,142.9903,143.9431,142.5333,143.0778,12608.0
2020-06-30 09:35:00,147.54,148.81,147.53,148.3,8382.0,143.4473,144.682,143.4375,144.1862,8382.0
2020-06-30 09:40:00,148.18,148.64,147.87,148.21,21280.0,144.0695,144.5167,143.7681,144.0987,21280.0
2020-06-30 09:45:00,148.34,148.35,147.2,147.2,15156.0,144.2251,144.2348,143.1167,143.1167,15156.0
2020-06-30 09:50:00,147.12,147.44,146.4,147.31,19039.0,143.0389,143.35,142.3389,143.2236,19039.0
2020-06-30 09:55:00,147.56,147.73,146.32,147.09,3491.0,143.4667,143.632,142.2611,143.0097,3491.0
2020-06-30 10:00:00,147.13,147.25,146.86,146.91,3361.0,143.0486,143.1653,142.7861,142.8347,3361.0
2020-06-30 10:05:00,146.87,147.43,146.54,147.23,4420.0,142.7958,143.3403,142.475,143.1458,4420.0
2020-06-30 10:10:00,147.12,147.48,146.93,147.21,8577.0,143.0389,143.3889,142.8542,143.1264,8577.0
2020-06-30 10:15:00,147.44,147.5,147.2,147.2,2172.0,143.35,143.4084,143.1167,143.1167,2172.0
2020-06-30 10:20:00,147.13,147.45,146.99,147.43,1235.0,143.0486,143.3597,142.9125,143.3403,1235.0
2020-06-30 10:25:00,147.43,147.43,146.84,147.0,1400.0,143.3403,143.3403,142.7667,142.9222,1400.0
2020-06-30 10:30:00,147.02,147.31,147.02,147.02,1776.0,142.9417,143.2236,142.9417,142.9417,1776.0
2020-06-30 10:35:00,147.02,147.25,146.93,146.93,800.0,142.9417,143.1653,142.8542,142.8542,800.0
2020-06-30 10:40:00,146.79,147.28,146.79,147.26,2227.0,142.7181,143.1945,142.7181,143.175,2227.0
2020-06-30 10:45:00,147.29,147.74,147.18,147.64,1801.0,143.2042,143.6417,143.0972,143.5445,1801.0
2020-06-30 10:50:00,147.73,148.49,147.63,148.49,8100.0,143.632,144.3709,143.5348,144.3709,8100.0
2020-06-30 10:55:00,148.49,149.12,148.38,149.12,5292.0,144.3709,144.9834,144.2639,144.9834,5292.0
2020-06-30 11:00:00,149.15,149.6,149.15,149.37,7627.0,145.0126,145.4501,145.0126,145.2265,7627.0
2020-06-30 11:05:00,149.49,149.49,149.1,149.1,2124.0,145.3432,145.3432,144.964,144.964,2124.0
2020-06-30 11:10:00,149.14,149.22,148.51,148.67,3645.0,145.0029,145.0806,144.3903,144.5459,3645.0
2020-06-30 11:15:00,148.78,149.19,148.77,149.19,4644.0,144.6529,145.0515,144.6431,145.0515,4644.0
2020-06-30 11:20:00,149.28,149.39,149.08,149.18,5398.0,145.139,145.2459,144.9445,145.0418,5398.0
2020-06-30 11:25:00,149.17,149.28,149.07,149.07,2106.0,145.032,145.139,144.9348,144.9348,2106.0
2020-06-30 11:30:00,149.03,149.03,148.29,148.29,3903.0,144.8959,144.8959,144.1764,144.1764,3903.0
2020-06-30 11:35:00,148.35,148.57,148.12,148.46,4115.0,144.2348,144.4487,144.0112,144.3417,4115.0
2020-06-30 11:40:00,148.46,148.53,148.16,148.48,2701.0,144.3417,144.4098,144.0501,144.3612,2701.0
2020-06-30 11:45:00,148.45,148.6,148.33,148.33,1622.0,144.332,144.4778,144.2153,144.2153,1622.0
2020-06-30 11:50:00,148.33,148.33,148.08,148.22,6931.0,144.2153,144.2153,143.9723,144.1084,6931.0
2020-06-30 11:55:00,148.13,148.26,147.92,148.25,6141.0,144.0209,144.1473,143.8167,144.1376,6141.0
2020-06-30 12:00:00,148.24,148.4,148.09,148.23,3209.0,144.1278,144.2834,143.982,144.1181,3209.0
2020-06-30 12:05:00,148.19,148.5,148.19,148.42,5000.0,144.0792,144.3806,144.0792,144.3028,5000.0
2020-06-30 12:10:00,148.45,148.87,148.45,148.49,6438.0,144.332,144.7404,144.332,144.3709,6438.0
2020-06-30 12:15:00,148.49,148.79,148.48,148.64,1900.0,144.3709,144.6626,144.3612,144.5167,1900.0
2020-06-30 12:20:00,148.54,148.58,148.34,148.5,4002.0,144.4195,144.4584,144.2251,144.3806,4002.0
2020-06-30 12:25:00,148.43,148.5,148.35,148.35,2400.0,144.3126,144.3806,144.2348,144.2348,2400.0
2020-06-30 12:30:00,148.32,148.46,147.75,147.78,9041.0,144.2056,144.3417,143.6514,143.6806,9041.0
2020-06-30 12:35:00,147.87,148.31,147.85,148.19,2236.0,143.7681,144.1959,143.7487,144.0792,2236.0
2020-06-30 12:40:00,147.88,148.08,147.76,147.92,6215.0,143.7778,143.9723,143.6611,143.8167,6215.0
2020-06-30 12:45:00,147.81,147.82,147.12,147.44,7487.0,143.7098,143.7195,143.0389,143.35,7487.0
2020-06-30 12:50:00,147.47,147.51,147.21,147.37,3455.0,143.3792,143.4181,143.1264,143.282,3455.0
2020-06-30 12:55:00,147.34,147.45,147.03,147.17,2900.0,143.2528,143.3597,142.9514,143.0875,2900.0
2020-06-30 13:00:00,147.06,147.36,147.06,147.24,2517.0,142.9806,143.2722,142.9806,143.1556,2517.0
2020-06-30 13:05:00,147.23,147.46,147.1,147.14,3668.0,143.1458,143.3695,143.0195,143.0583,3668.0
2020-06-30 13:10:00,147.16,147.23,147.01,147.23,5256.0,143.0778,143.1458,142.932,143.1458,5256.0
2020-06-30 13:15:00,147.22,147.46,147.01,147.36,3091.0,143.1361,143.3695,142.932,143.2722,3091.0
2020-06-30 13:20:00,147.37,147.49,147.36,147.43,1400.0,143.282,143.3986,143.2722,143.3403,1400.0
2020-06-30 13:25:00,147.42,147.64,147.34,147.64,2301.0,143.3306,143.5445,143.2528,143.5445,2301.0
2020-06-30 13:30:00,147.61,147.64,147.42,147.42,1501.0,143.5153,143.5445,143.3306,143.3306,1501.0
2020-06-30 13:35:00,147.49,147.56,147.41,147.43,1588.0,143.3986,143.4667,143.3209,143.3403,1588.0
2020-06-30 13:40:00,147.49,147.52,147.11,147.11,4298.0,143.3986,143.4278,143.0292,143.0292,4298.0
2020-06-30 13:45:00,147.19,147.42,147.09,147.42,4630.0,143.107,143.3306,143.0097,143.3306,4630.0
2020-06-30 13:50:00,147.32,147.36,147.12,147.35,2202.0,143.2334,143.2722,143.0389,143.2625,2202.0
2020-06-30 13:55:00,147.45,147.76,147.45,147.66,3853.0,143.3597,143.6611,143.3597,143.5639,3853.0
2020-06-30 14:00:00,147.75,147.78,147.53,147.62,4002.0,143.6514,143.6806,143.4375,143.525,4002.0
2020-06-30 14:05:00,147.55,147.81,147.55,147.81,6061.0,143.457,143.7098,143.457,143.7098,6061.0
2020-06-30 14:10:00,147.78,147.78,147.58,147.7,900.0,143.6806,143.6806,143.4861,143.6028,900.0
2020-06-30 14:15:00,147.7,147.8,147.53,147.73,6010.0,143.6028,143.7,143.4375,143.632,6010.0
2020-06-30 14:20:00,147.67,148.19,147.67,148.14,3285.0,143.5736,144.0792,143.5736,144.0306,3285.0
2020-06-30 14:25:00,148.1,148.25,148.0,148.19,7143.0,143.9917,144.1376,143.8945,144.0792,7143.0
2020-06-30 14:30:00,148.23,148.23,148.01,148.09,1976.0,144.1181,144.1181,143.9042,143.982,1976.0
2020-06-30 14:35:00,148.01,148.14,147.91,148.13,2637.0,143.9042,144.0306,143.807,144.0209,2637.0
2020-06-30 14:40:00,148.18,148.25,148.08,148.18,3902.0,144.0695,144.1376,143.9723,144.0695,3902.0
2020-06-30 14:45:00,148.23,148.34,147.95,148.24,4142.0,144.1181,144.2251,143.8459,144.1278,4142.0
2020-06-30 14:50:00,148.21,148.22,148.08,148.22,3694.0,144.0987,144.1084,143.9723,144.1084,3694.0
2020-06-30 14:55:00,148.18,148.27,148.0,148.0,7163.0,144.0695,144.157,143.8945,143.8945,7163.0
2020-06-30 15:00:00,148.13,148.13,147.35,147.4,17674.0,144.0209,144.0209,143.2625,143.3111,17674.0
2020-06-30 15:05:00,147.54,147.77,147.46,147.66,3802.0,143.4473,143.6709,143.3695,143.5639,3802.0
2020-06-30 15:10:00,147.67,147.9,147.67,147.85,3228.0,143.5736,143.7973,143.5736,143.7487,3228.0
2020-06-30 15:15:00,147.79,148.3,147.72,148.3,2710.0,143.6903,144.1862,143.6223,144.1862,2710.0
2020-06-30 15:20:00,148.26,148.4,148.16,148.31,3981.0,144.1473,144.2834,144.0501,144.1959,3981.0
2020-06-30 15:25:00,148.26,148.59,148.26,148.53,7143.0,144.1473,144.4681,144.1473,144.4098,7143.0
2020-06-30 15:30:00,148.48,149.1,148.43,149.03,14279.0,144.3612,144.964,144.3126,144.8959,14279.0
2020-06-30 15:35:00,149.04,149.13,148.93,149.01,12583.0,144.9056,144.9931,144.7987,144.8765,12583.0
2020-06-30 15:40:00,149.04,149.13,148.87,149.05,13034.0,144.9056,144.9931,144.7404,144.9154,13034.0
2020-06-30 15:45:00,149.05,149.32,148.95,149.15,17050.0,144.9154,145.1779,144.8181,145.0126,17050.0
2020-06-30 15:50:00,149.22,149.72,149.19,149.58,30886.0,145.0806,145.5668,145.0515,145.4307,30886.0
2020-06-30 15:55:00,149.63,149.63,148.74,149.02,63359.0,145.4793,145.4793,144.614,144.8862,63359.0
2020-07-01 09:30:00,149.92,150.48,149.48,150.48,21714.0,145.7612,146.3057,145.3334,146.3057,21714.0
2020-07-01 09:35:00,150.73,151.67,150.41,151.3,19755.0,146.5488,147.4627,146.2376,147.1029,19755.0
2020-07-01 09:40:00,151.17,151.57,150.78,151.03,7043.0,146.9766,147.3655,146.5974,146.8404,7043.0
2020-07-01 09:45:00,151.1,151.59,150.46,150.46,7844.0,146.9085,147.3849,146.2862,146.2862,7844.0
2020-07-01 09:50:00,150.45,151.1,149.62,149.9,11509.0,146.2765,146.9085,145.4696,145.7418,11509.0
2020-07-01 09:55:00,149.93,149.95,148.6,149.23,7681.0,145.771,145.7904,144.4778,145.0904,7681.0
2020-07-01 10:00:00,149.52,150.16,149.27,149.64,13372.0,145.3723,145.9946,145.1293,145.489,13372.0
2020-07-01 10:05:00,149.82,150.29,149.59,150.19,11354.0,145.664,146.121,145.4404,146.0237,11354.0
2020-07-01 10:10:00,150.5,150.73,149.82,149.82,14870.0,146.3251,146.5488,145.664,145.664,14870.0
2020-07-01 10:15:00,150.02,150.5,149.54,149.65,42504.0,145.8585,146.3251,145.3918,145.4987,42504.0
2020-07-01 10:20:00,149.9,149.92,149.46,149.66,15169.0,145.7418,145.7612,145.314,145.5084,15169.0
2020-07-01 10:25:00,149.63,149.63,148.79,148.81,5614.0,145.4793,145.4793,144.6626,144.682,5614.0
2020-07-01 10:30:00,149.1,149.4,148.47,148.52,5425.0,144.964,145.2557,144.3515,144.4001,5425.0
2020-07-01 10:35:00,148.52,148.52,148.0,148.21,6560.0,144.4001,144.4001,143.8945,144.0987,6560.0
2020-07-01 10:40:00,148.42,148.54,148.02,148.36,21237.0,144.3028,144.4195,143.9139,144.2445,21237.0
2020-07-01 10:45:00,148.33,148.36,147.71,147.91,19331.0,144.2153,144.2445,143.6125,143.807,19331.0
2020-07-01 10:50:00,147.92,148.32,147.73,148.22,4936.0,143.8167,144.2056,143.632,144.1084,4936.0
2020-07-01 10:55:00,148.09,148.37,147.95,148.28,7820.0,143.982,144.2542,143.8459,144.1667,7820.0
2020-07-01 11:00:00,148.4,148.4,147.35,147.37,8454.0,144.2834,144.2834,143.2625,143.282,8454.0
2020-07-01 11:05:00,147.35,147.72,147.34,147.48,5487.0,143.2625,143.6223,143.2528,143.3889,5487.0
2020-07-01 11:10:00,147.57,147.6,147.0,147.6,6422.0,143.4764,143.5056,142.9222,143.5056,6422.0
2020-07-01 11:15:00,147.58,147.7,147.0,147.09,5393.0,143.4861,143.6028,142.9222,143.0097,5393.0
2020-07-01 11:20:00,147.07,147.07,146.37,146.64,15252.0,142.9903,142.9903,142.3097,142.5722,15252.0
2020-07-01 11:25:00,146.77,146.77,146.21,146.58,11075.0,142.6986,142.6986,142.1541,142.5139,11075.0
2020-07-01 11:30:00,146.5,146.7,146.44,146.61,5896.0,142.4361,142.6306,142.3778,142.543,5896.0
2020-07-01 11:35:00,146.59,147.07,146.49,147.07,7022.0,142.5236,142.9903,142.4264,142.9903,7022.0
2020-07-01 11:40:00,146.95,147.08,146.87,147.05,3956.0,142.8736,143.0,142.7958,142.9708,3956.0
2020-07-01 11:45:00,147.05,147.2,146.9,147.13,3476.0,142.9708,143.1167,142.825,143.0486,3476.0
2020-07-01 11:50:00,147.14,147.55,147.13,147.55,4536.0,143.0583,143.457,143.0486,143.457,4536.0
2020-07-01 11:55:00,147.53,147.76,147.22,147.38,4300.0,143.4375,143.6611,143.1361,143.2917,4300.0
2020-07-01 12:00:00,147.44,147.69,147.32,147.69,5224.0,143.35,143.5931,143.2334,143.5931,5224.0
2020-07-01 12:05:00,147.71,147.97,147.65,147.86,6422.0,143.6125,143.8653,143.5542,143.7584,6422.0
2020-07-01 12:10:00,147.9,148.4,147.89,148.4,3100.0,143.7973,144.2834,143.7875,144.2834,3100.0
2020-07-01 12:15:00,148.4,148.62,148.36,148.48,6501.0,144.2834,144.4973,144.2445,144.3612,6501.0
2020-07-01 12:20:00,148.38,148.68,148.29,148.4,4317.0,144.2639,144.5556,144.1764,144.2834,4317.0
2020-07-01 12:25:00,148.42,148.54,148.28,148.38,2954.0,144.3028,144.4195,144.1667,144.2639,2954.0
2020-07-01 12:30:00,148.27,148.33,147.98,148.16,4145.0,144.157,144.2153,143.875,144.0501,4145.0
2020-07-01 12:35:00,148.09,148.52,148.09,148.42,1252.0,143.982,144.4001,143.982,144.3028,1252.0
2020-07-01 12:40:00,148.45,148.45,147.97,148.11,1915.0,144.332,144.332,143.8653,144.0014,1915.0
2020-07-01 12:45:00,148.17,148.35,147.86,148.18,8731.0,144.0598,144.2348,143.7584,144.0695,8731.0
2020-07-01 12:50:00,148.17,148.38,148.03,148.15,11295.0,144.0598,144.2639,143.9237,144.0403,11295.0
2020-07-01 12:55:00,148.18,148.28,147.7,147.74,3400.0,144.0695,144.1667,143.6028,143.6417,3400.0
2020-07-01 13:00:00,147.68,147.71,147.16,147.26,5039.0,143.5834,143.6125,143.0778,143.175,5039.0
2020-07-01 13:05:00,147.18,147.18,146.87,146.87,2739.0,143.0972,143.0972,142.7958,142.7958,2739.0
2020-07-01 13:10:00,146.9,146.9,146.66,146.71,1253.0,142.825,142.825,142.5917,142.6403,1253.0
2020-07-01 13:15:00,146.58,146.58,146.41,146.54,1181.0,142.5139,142.5139,142.3486,142.475,1181.0
2020-07-01 13:20:00,146.51,146.94,146.44,146.94,3854.0,142.4458,142.8639,142.3778,142.8639,3854.0
2020-07-01 13:25:00,146.95,146.95,146.66,146.69,2600.0,142.8736,142.8736,142.5917,142.6208,2600.0
2020-07-01 13:30:00,146.64,146.76,146.35,146.38,4029.0,142.5722,142.6889,142.2903,142.3194,4029.0
2020-07-01 13:35:00,146.42,146.72,146.42,146.71,2399.0,142.3583,142.65,142.3583,142.6403,2399.0
2020-07-01 13:40:00,146.69,146.69,146.36,146.36,2627.0,142.6208,142.6208,142.3,142.3,2627.0
2020-07-01 13:45:00,146.38,146.38,145.93,146.08,2399.0,142.3194,142.3194,141.8819,142.0278,2399.0
2020-07-01 13:50:00,146.08,146.43,146.05,146.27,3500.0,142.0278,142.368,141.9986,142.2125,3500.0
2020-07-01 13:55:00,146.18,146.29,146.03,146.29,3370.0,142.125,142.2319,141.9791,142.2319,3370.0
2020-07-01 14:00:00,146.35,146.5,146.35,146.36,2102.0,142.2903,142.4361,142.2903,142.3,2102.0
2020-07-01 14:05:00,146.4,146.58,146.21,146.58,2612.0,142.3389,142.5139,142.1541,142.5139,2612.0
2020-07-01 14:10:00,146.59,146.66,146.39,146.59,2450.0,142.5236,142.5917,142.3292,142.5236,2450.0
2020-07-01 14:15:00,146.56,146.56,146.25,146.28,1700.0,142.4944,142.4944,142.193,142.2222,1700.0
2020-07-01 14:20:00,146.27,146.35,146.02,146.02,7500.0,142.2125,142.2903,141.9694,141.9694,7500.0
2020-07-01 14:25:00,146.08,146.36,146.06,146.33,4388.0,142.0278,142.3,142.0083,142.2708,4388.0
2020-07-01 14:30:00,146.35,146.39,145.93,146.04,6229.0,142.2903,142.3292,141.8819,141.9889,6229.0
2020-07-01 14:35:00,146.0,146.0,145.71,145.75,3083.0,141.95,141.95,141.668,141.7069,3083.0
2020-07-01 14:40:00,145.72,145.83,145.65,145.69,2125.0,141.6777,141.7847,141.6097,141.6486,2125.0
2020-07-01 14:45:00,145.68,145.68,145.4,145.51,3256.0,141.6388,141.6388,141.3666,141.4736,3256.0
2020-07-01 14:50:00,145.52,145.7,145.51,145.68,7013.0,141.4833,141.6583,141.4736,141.6388,7013.0
2020-07-01 14:55:00,145.73,146.12,145.73,146.12,3097.0,141.6875,142.0666,141.6875,142.0666,3097.0
2020-07-01 15:00:00,146.03,146.13,145.8,146.13,4262.0,141.9791,142.0764,141.7555,142.0764,4262.0
2020-07-01 15:05:00,146.17,146.17,145.84,145.89,3300.0,142.1153,142.1153,141.7944,141.843,3300.0
2020-07-01 15:10:00,145.9,145.98,145.72,145.87,8068.0,141.8527,141.9305,141.6777,141.8236,8068.0
2020-07-01 15:15:00,145.89,145.93,145.7,145.93,3348.0,141.843,141.8819,141.6583,141.8819,3348.0
2020-07-01 15:20:00,145.9,146.23,145.9,146.23,5878.0,141.8527,142.1736,141.8527,142.1736,5878.0
2020-07-01 15:25:00,146.3,146.3,146.09,146.11,4300.0,142.2416,142.2416,142.0375,142.0569,4300.0
2020-07-01 15:30:00,146.12,146.26,145.91,145.99,9325.0,142.0666,142.2028,141.8625,141.9402,9325.0
2020-07-01 15:35:00,146.05,146.23,146.01,146.15,11678.0,141.9986,142.1736,141.9597,142.0958,11678.0
2020-07-01 15:40:00,146.15,146.24,145.99,146.08,10043.0,142.0958,142.1833,141.9402,142.0278,10043.0
2020-07-01 15:45:00,146.12,146.5,145.99,146.46,15348.0,142.0666,142.4361,141.9402,142.3972,15348.0
2020-07-01 15:50:00,146.44,146.81,146.08,146.15,27003.0,142.3778,142.7375,142.0278,142.0958,27003.0
2020-07-01 15:55:00,146.11,146.13,145.57,145.8,42117.0,142.0569,142.0764,141.5319,141.7555,42117.0
2020-07-02 09:30:00,149.31,151.35,148.96,151.26,43205.0,145.1682,147.1516,144.8279,147.0641,43205.0
2020-07-02 09:35:00,151.43,151.56,150.18,150.76,13440.0,147.2293,147.3557,146.014,146.5779,13440.0
2020-07-02 09:40:00,150.95,151.8,150.52,151.65,32803.0,146.7627,147.5891,146.3446,147.4432,32803.0
2020-07-02 09:45:00,151.7,152.24,151.7,152.14,21689.0,147.4919,148.0169,147.4919,147.9196,21689.0
2020-07-02 09:50:00,152.24,152.49,151.84,151.89,8590.0,148.0169,148.2599,147.628,147.6766,8590.0
2020-07-02 09:55:00,152.21,152.65,152.21,152.63,13345.0,147.9877,148.4155,147.9877,148.3961,13345.0
2020-07-02 10:00:00,152.66,152.8,151.79,152.28,9353.0,148.4252,148.5613,147.5794,148.0558,9353.0
2020-07-02 10:05:00,152.3,152.8,152.2,152.74,13852.0,148.0752,148.5613,147.978,148.503,13852.0
2020-07-02 10:10:00,152.64,152.8,152.43,152.53,9737.0,148.4058,148.5613,148.2016,148.2988,9737.0
2020-07-02 10:15:00,152.5,152.88,152.43,152.76,13220.0,148.2697,148.6391,148.2016,148.5224,13220.0
2020-07-02 10:20:00,152.81,152.88,151.57,151.57,24829.0,148.5711,148.6391,147.3655,147.3655,24829.0
2020-07-02 10:25:00,151.65,151.65,150.46,150.89,17024.0,147.4432,147.4432,146.2862,146.7043,17024.0
2020-07-02 10:30:00,150.81,151.51,150.76,151.46,16124.0,146.6265,147.3071,146.5779,147.2585,16124.0
2020-07-02 10:35:00,151.44,151.52,151.22,151.42,6646.0,147.2391,147.3168,147.0252,147.2196,6646.0
2020-07-02 10:40:00,151.46,151.82,151.46,151.49,7990.0,147.2585,147.6085,147.2585,147.2877,7990.0
2020-07-02 10:45:00,151.44,151.52,150.46,150.46,4520.0,147.2391,147.3168,146.2862,146.2862,4520.0
2020-07-02 10:50:00,150.59,150.59,149.0,149.39,8921.0,146.4126,146.4126,144.8668,145.2459,8921.0
2020-07-02 10:55:00,149.23,149.23,147.95,148.08,11648.0,145.0904,145.0904,143.8459,143.9723,11648.0
2020-07-02 11:00:00,148.16,148.44,147.76,148.3,14655.0,144.0501,144.3223,143.6611,144.1862,14655.0
2020-07-02 11:05:00,148.33,148.56,147.15,147.33,11546.0,144.2153,144.439,143.0681,143.2431,11546.0
2020-07-02 11:10:00,147.33,147.89,147.33,147.5,8978.0,143.2431,143.7875,143.2431,143.4084,8978.0
2020-07-02 11:15:00,147.63,148.13,147.08,147.97,9555.0,143.5348,144.0209,143.0,143.8653,9555.0
2020-07-02 11:20:00,147.89,148.56,147.88,148.47,4600.0,143.7875,144.439,143.7778,144.3515,4600.0
2020-07-02 11:25:00,148.42,148.61,148.07,148.56,9733.0,144.3028,144.4876,143.9625,144.439,9733.0
2020-07-02 11:30:00,148.74,149.37,148.74,149.34,4433.0,144.614,145.2265,144.614,145.1973,4433.0
2020-07-02 11:35:00,149.35,149.47,149.15,149.45,17109.0,145.207,145.3237,145.0126,145.3043,17109.0
2020-07-02 11:40:00,149.32,149.65,149.28,149.28,3005.0,145.1779,145.4987,145.139,145.139,3005.0
2020-07-02 11:45:00,149.38,149.39,149.08,149.33,4501.0,145.2362,145.2459,144.9445,145.1876,4501.0
2020-07-02 11:50:00,149.31,149.31,148.73,149.12,2200.0,145.1682,145.1682,144.6042,144.9834,2200.0
2020-07-02 11:55:00,149.27,149.34,148.9,148.94,1800.0,145.1293,145.1973,144.7695,144.8084,1800.0
2020-07-02 12:00:00,149.08,149.18,148.5,148.8,13846.0,144.9445,145.0418,144.3806,144.6723,13846.0
2020-07-02 12:05:00,148.9,149.12,148.88,149.12,2000.0,144.7695,144.9834,144.7501,144.9834,2000.0
2020-07-02 12:10:00,149.05,149.14,148.7,148.7,2100.0,144.9154,145.0029,144.5751,144.5751,2100.0
2020-07-02 12:15:00,148.69,148.77,148.49,148.6,7561.0,144.5653,144.6431,144.3709,144.4778,7561.0
2020-07-02 12:20:00,148.58,148.91,148.5,148.9,5600.0,144.4584,144.7792,144.3806,144.7695,5600.0
2020-07-02 12:25:00,148.91,149.23,148.84,149.14,2634.0,144.7792,145.0904,144.7112,145.0029,2634.0
2020-07-02 12:30:00,149.14,149.27,149.05,149.25,2000.0,145.0029,145.1293,144.9154,145.1098,2000.0
2020-07-02 12:35:00,149.17,149.21,148.86,148.92,1600.0,145.032,145.0709,144.7306,144.789,1600.0
2020-07-02 12:40:00,148.82,148.82,148.67,148.74,1807.0,144.6917,144.6917,144.5459,144.614,1807.0
2020-07-02 12:45:00,148.73,148.89,148.6,148.88,4606.0,144.6042,144.7598,144.4778,144.7501,4606.0
2020-07-02 12:50:00,148.93,149.02,148.81,148.85,4659.0,144.7987,144.8862,144.682,144.7209,4659.0
2020-07-02 12:55:00,148.91,149.07,148.82,149.06,5749.0,144.7792,144.9348,144.6917,144.9251,5749.0
2020-07-02 13:00:00,149.07,149.21,149.06,149.13,2990.0,144.9348,145.0709,144.9251,144.9931,2990.0
2020-07-02 13:05:00,149.08,149.19,148.97,149.0,3590.0,144.9445,145.0515,144.8376,144.8668,3590.0
2020-07-02 13:10:00,148.91,149.0,148.91,148.93,800.0,144.7792,144.8668,144.7792,144.7987,800.0
2020-07-02 13:15:00,148.88,148.94,148.68,148.7,3509.0,144.7501,144.8084,144.5556,144.5751,3509.0
2020-07-02 13:20:00,148.77,148.83,148.56,148.74,2399.0,144.6431,144.7015,144.439,144.614,2399.0
2020-07-02 13:25:00,148.75,148.82,148.55,148.55,2034.0,144.6237,144.6917,144.4292,144.4292,2034.0
2020-07-02 13:30:00,148.66,148.68,148.52,148.52,1800.0,144.5362,144.5556,144.4001,144.4001,1800.0
2020-07-02 13:35:00,148.55,148.63,148.3,148.63,5681.0,144.4292,144.507,144.1862,144.507,5681.0
2020-07-02 13:40:00,148.69,148.79,148.59,148.77,3095.0,144.5653,144.6626,144.4681,144.6431,3095.0
2020-07-02 13:45:00,148.86,149.12,148.84,149.07,3525.0,144.7306,144.9834,144.7112,144.9348,3525.0
2020-07-02 13:50:00,149.03,149.04,148.86,148.96,1100.0,144.8959,144.9056,144.7306,144.8279,1100.0
2020-07-02 13:55:00,149.09,149.09,148.75,148.76,1884.0,144.9543,144.9543,144.6237,144.6334,1884.0
2020-07-02 14:00:00,148.77,148.99,148.68,148.76,4354.0,144.6431,144.857,144.5556,144.6334,4354.0
2020-07-02 14:05:00,148.7,148.81,148.66,148.7,3100.0,144.5751,144.682,144.5362,144.5751,3100.0
2020-07-02 14:10:00,148.65,148.81,148.65,148.81,2700.0,144.5265,144.682,144.5265,144.682,2700.0
2020-07-02 14:15:00,148.81,148.83,148.7,148.77,2958.0,144.682,144.7015,144.5751,144.6431,2958.0
2020-07-02 14:20:00,148.71,149.03,148.69,149.0,9514.0,144.5848,144.8959,144.5653,144.8668,9514.0
2020-07-02 14:25:00,149.01,149.09,148.98,149.01,3306.0,144.8765,144.9543,144.8473,144.8765,3306.0
2020-07-02 14:30:00,148.95,149.27,148.95,149.15,2750.0,144.8181,145.1293,144.8181,145.0126,2750.0
2020-07-02 14:35:00,149.04,149.4,148.92,149.4,4130.0,144.9056,145.2557,144.789,145.2557,4130.0
2020-07-02 14:40:00,149.38,149.49,149.13,149.27,8249.0,145.2362,145.3432,144.9931,145.1293,8249.0
2020-07-02 14:45:00,149.32,149.33,149.06,149.25,2018.0,145.1779,145.1876,144.9251,145.1098,2018.0
2020-07-02 14:50:00,149.25,149.3,149.08,149.13,3147.0,145.1098,145.1584,144.9445,144.9931,3147.0
2020-07-02 14:55:00,149.16,149.17,149.0,149.15,3300.0,145.0223,145.032,144.8668,145.0126,3300.0
2020-07-02 15:00:00,149.15,149.24,148.85,148.86,1500.0,145.0126,145.1001,144.7209,144.7306,1500.0
2020-07-02 15:05:00,148.89,149.03,148.68,148.74,7110.0,144.7598,144.8959,144.5556,144.614,7110.0
2020-07-02 15:10:00,148.65,148.78,148.34,148.34,4229.0,144.5265,144.6529,144.2251,144.2251,4229.0
2020-07-02 15:15:00,148.39,148.39,148.25,148.25,6076.0,144.2737,144.2737,144.1376,144.1376,6076.0
2020-07-02 15:20:00,148.16,148.38,148.09,148.37,10294.0,144.0501,144.2639,143.982,144.2542,10294.0
2020-07-02 15:25:00,148.38,148.48,148.2,148.36,4134.0,144.2639,144.3612,144.0889,144.2445,4134.0
2020-07-02 15:30:00,148.28,148.56,148.09,148.45,15463.0,144.1667,144.439,143.982,144.332,15463.0
2020-07-02 15:35:00,148.42,148.53,148.33,148.37,11609.0,144.3028,144.4098,144.2153,144.2542,11609.0
2020-07-02 15:40:00,148.38,148.49,148.34,148.43,20706.0,144.2639,144.3709,144.2251,144.3126,20706.0
2020-07-02 15:45:00,148.39,148.39,148.04,148.2,16440.0,144.2737,144.2737,143.9334,144.0889,16440.0
2020-07-02 15:50:00,148.15,148.22,147.87,147.97,17130.0,144.0403,144.1084,143.7681,143.8653,17130.0
2020-07-02 15:55:00,147.98,148.07,147.76,147.98,46086.0,143.875,143.9625,143.6611,143.875,46086.0
2020-07-06 09:30:00,150.84,151.27,150.53,150.83,28607.0,146.6557,147.0738,146.3543,146.646,28607.0
2020-07-06 09:35:00,150.64,150.94,150.07,150.55,15587.0,146.4613,146.7529,145.9071,146.3738,15587.0
2020-07-06 09:40:00,150.78,151.19,150.71,151.02,6965.0,146.5974,146.996,146.5293,146.8307,6965.0
2020-07-06 09:45:00,151.13,151.63,151.12,151.22,4979.0,146.9377,147.4238,146.9279,147.0252,4979.0
2020-07-06 09:50:00,151.46,151.75,151.15,151.36,5691.0,147.2585,147.5405,146.9571,147.1613,5691.0
2020-07-06 09:55:00,151.49,152.14,151.48,151.9,9810.0,147.2877,147.9196,147.278,147.6863,9810.0
2020-07-06 10:00:00,151.95,152.25,151.29,151.42,8150.0,147.7349,148.0266,147.0932,147.2196,8150.0
2020-07-06 10:05:00,151.42,151.59,151.18,151.53,15868.0,147.2196,147.3849,146.9863,147.3266,15868.0
2020-07-06 10:10:00,151.65,151.76,150.29,150.71,21477.0,147.4432,147.5502,146.121,146.5293,21477.0
2020-07-06 10:15:00,150.69,151.18,150.67,150.78,16023.0,146.5099,146.9863,146.4904,146.5974,16023.0
2020-07-06 10:20:00,150.66,151.12,150.65,151.0,11478.0,146.4807,146.9279,146.471,146.8113,11478.0
2020-07-06 10:25:00,151.0,151.05,150.58,150.93,8033.0,146.8113,146.8599,146.4029,146.7432,8033.0
2020-07-06 10:30:00,150.71,151.02,150.67,151.01,4438.0,146.5293,146.8307,146.4904,146.821,4438.0
2020-07-06 10:35:00,151.05,151.56,151.04,151.55,2217.0,146.8599,147.3557,146.8502,147.346,2217.0
2020-07-06 10:40:00,151.43,151.63,151.04,151.49,4881.0,147.2293,147.4238,146.8502,147.2877,4881.0
2020-07-06 10:45:00,151.63,151.87,151.48,151.74,4011.0,147.4238,147.6571,147.278,147.5307,4011.0
2020-07-06 10:50:00,151.67,151.71,151.31,151.53,2604.0,147.4627,147.5016,147.1127,147.3266,2604.0
2020-07-06 10:55:00,151.49,151.69,151.46,151.57,10774.0,147.2877,147.4821,147.2585,147.3655,10774.0
2020-07-06 11:00:00,151.58,151.81,151.53,151.81,12825.0,147.3752,147.5988,147.3266,147.5988,12825.0
2020-07-06 11:05:00,151.83,152.1,151.79,152.0,28748.0,147.6182,147.8808,147.5794,147.7835,28748.0
2020-07-06 11:10:00,151.93,152.07,151.8,151.97,2200.0,147.7155,147.8516,147.5891,147.7544,2200.0
2020-07-06 11:15:00,151.73,151.8,151.39,151.52,2293.0,147.521,147.5891,147.1905,147.3168,2293.0
2020-07-06 11:20:00,151.43,151.59,151.3,151.31,2873.0,147.2293,147.3849,147.1029,147.1127,2873.0
2020-07-06 11:25:00,151.33,151.49,151.17,151.19,2527.0,147.1321,147.2877,146.9766,146.996,2527.0
2020-07-06 11:30:00,151.15,151.41,151.08,151.31,8678.0,146.9571,147.2099,146.8891,147.1127,8678.0
2020-07-06 11:35:00,151.31,151.63,151.31,151.5,3232.0,147.1127,147.4238,147.1127,147.2974,3232.0
2020-07-06 11:40:00,151.43,151.88,151.42,151.69,3849.0,147.2293,147.6669,147.2196,147.4821,3849.0
2020-07-06 11:45:00,151.72,151.87,151.7,151.87,1700.0,147.5113,147.6571,147.4919,147.6571,1700.0
2020-07-06 11:50:00,151.82,151.82,151.32,151.32,5388.0,147.6085,147.6085,147.1224,147.1224,5388.0
2020-07-06 11:55:00,151.29,151.36,151.05,151.1,5528.0,147.0932,147.1613,146.8599,146.9085,5528.0
2020-07-06 12:00:00,151.0,151.32,150.91,151.3,6166.0,146.8113,147.1224,146.7238,147.1029,6166.0
2020-07-06 12:05:00,151.28,151.29,151.01,151.29,2100.0,147.0835,147.0932,146.821,147.0932,2100.0
2020-07-06 12:10:00,151.11,151.13,150.94,150.94,2704.0,146.9182,146.9377,146.7529,146.7529,2704.0
2020-07-06 12:15:00,151.04,151.04,150.77,150.78,3153.0,146.8502,146.8502,146.5877,146.5974,3153.0
2020-07-06 12:20:00,150.87,150.98,150.68,150.98,6402.0,146.6849,146.7918,146.5001,146.7918,6402.0
2020-07-06 12:25:00,150.94,151.22,150.86,151.21,2100.0,146.7529,147.0252,146.6752,147.0154,2100.0
2020-07-06 12:30:00,151.2,151.35,151.18,151.23,1900.0,147.0057,147.1516,146.9863,147.0349,1900.0
2020-07-06 12:35:00,151.33,151.44,151.19,151.36,2300.0,147.1321,147.2391,146.996,147.1613,2300.0
2020-07-06 12:40:00,151.37,151.45,151.19,151.19,1669.0,147.171,147.2488,146.996,146.996,1669.0
2020-07-06 12:45:00,151.24,151.47,151.24,151.47,3855.0,147.0446,147.2682,147.0446,147.2682,3855.0
2020-07-06 12:50:00,151.42,151.42,151.21,151.35,1527.0,147.2196,147.2196,147.0154,147.1516,1527.0
2020-07-06 12:55:00,151.26,151.41,151.2,151.41,1440.0,147.0641,147.2099,147.0057,147.2099,1440.0
2020-07-06 13:00:00,151.41,151.48,151.2,151.29,2254.0,147.2099,147.278,147.0057,147.0932,2254.0
2020-07-06 13:05:00,151.27,151.29,150.92,150.99,3150.0,147.0738,147.0932,146.7335,146.8015,3150.0
2020-07-06 13:10:00,151.0,151.06,150.99,151.06,500.0,146.8113,146.8696,146.8015,146.8696,500.0
2020-07-06 13:15:00,150.97,151.02,150.88,150.98,2415.0,146.7821,146.8307,146.6946,146.7918,2415.0
2020-07-06 13:20:00,150.94,151.08,150.89,151.07,2450.0,146.7529,146.8891,146.7043,146.8793,2450.0
2020-07-06 13:25:00,151.13,151.13,151.07,151.13,1300.0,146.9377,146.9377,146.8793,146.9377,1300.0
2020-07-06 13:30:00,151.18,151.18,151.07,151.17,700.0,146.9863,146.9863,146.8793,146.9766,700.0
2020-07-06 13:35:00,151.13,151.17,150.89,150.9,1300.0,146.9377,146.9766,146.7043,146.714,1300.0
2020-07-06 13:40:00,150.98,151.1,150.94,151.06,1600.0,146.7918,146.9085,146.7529,146.8696,1600.0
2020-07-06 13:45:00,151.04,151.28,151.04,151.28,1100.0,146.8502,147.0835,146.8502,147.0835,1100.0
2020-07-06 13:50:00,151.33,151.5,151.27,151.36,1400.0,147.1321,147.2974,147.0738,147.1613,1400.0
2020-07-06 13:55:00,151.35,151.52,151.35,151.47,8902.0,147.1516,147.3168,147.1516,147.2682,8902.0
2020-07-06 14:00:00,151.47,151.48,151.05,151.36,3924.0,147.2682,147.278,146.8599,147.1613,3924.0
2020-07-06 14:05:00,151.22,151.26,151.05,151.16,1301.0,147.0252,147.0641,146.8599,146.9668,1301.0
2020-07-06 14:10:00,151.17,151.35,151.02,151.05,3695.0,146.9766,147.1516,146.8307,146.8599,3695.0
2020-07-06 14:15:00,151.14,151.14,150.58,150.59,4105.0,146.9474,146.9474,146.4029,146.4126,4105.0
2020-07-06 14:20:00,150.4,150.4,150.01,150.14,16348.0,146.2279,146.2279,145.8487,145.9751,16348.0
2020-07-06 14:25:00,150.07,150.26,150.07,150.21,6258.0,145.9071,146.0918,145.9071,146.0432,6258.0
2020-07-06 14:30:00,150.13,150.26,150.01,150.25,14736.0,145.9654,146.0918,145.8487,146.0821,14736.0
2020-07-06 14:35:00,150.25,150.3,149.65,149.81,13347.0,146.0821,146.1307,145.4987,145.6543,13347.0
2020-07-06 14:40:00,149.82,149.87,149.55,149.63,4191.0,145.664,145.7126,145.4015,145.4793,4191.0
2020-07-06 14:45:00,149.5,149.99,149.5,149.99,4700.0,145.3529,145.8293,145.3529,145.8293,4700.0
2020-07-06 14:50:00,149.93,150.01,149.77,150.01,4085.0,145.771,145.8487,145.6154,145.8487,4085.0
2020-07-06 14:55:00,149.92,150.29,149.92,150.29,3923.0,145.7612,146.121,145.7612,146.121,3923.0
2020-07-06 15:00:00,150.16,150.37,149.91,150.21,3974.0,145.9946,146.1987,145.7515,146.0432,3974.0
2020-07-06 15:05:00,150.27,150.72,150.27,150.7,4075.0,146.1015,146.539,146.1015,146.5196,4075.0
2020-07-06 15:10:00,150.63,150.74,150.46,150.54,3000.0,146.4515,146.5585,146.2862,146.364,3000.0
2020-07-06 15:15:00,150.43,150.45,150.34,150.45,2312.0,146.2571,146.2765,146.1696,146.2765,2312.0
2020-07-06 15:20:00,150.41,150.51,150.38,150.46,2575.0,146.2376,146.3349,146.2085,146.2862,2575.0
2020-07-06 15:25:00,150.42,150.5,150.3,150.42,6944.0,146.2474,146.3251,146.1307,146.2474,6944.0
2020-07-06 15:30:00,150.42,150.44,150.0,150.27,15604.0,146.2474,146.2668,145.839,146.1015,15604.0
2020-07-06 15:35:00,150.32,150.49,150.26,150.48,6118.0,146.1501,146.3154,146.0918,146.3057,6118.0
2020-07-06 15:40:00,150.61,150.86,150.54,150.73,6089.0,146.4321,146.6752,146.364,146.5488,6089.0
2020-07-06 15:45:00,150.69,151.0,150.67,150.99,13136.0,146.5099,146.8113,146.4904,146.8015,13136.0
2020-07-06 15:50:00,150.99,151.09,150.81,151.05,18059.0,146.8015,146.8988,146.6265,146.8599,18059.0
2020-07-06 15:55:00,151.02,151.03,150.69,150.84,35057.0,146.8307,146.8404,146.5099,146.6557,35057.0
2020-07-07 09:30:00,149.12,150.2,148.57,148.9,18609.0,144.9834,146.0335,144.4487,144.7695,18609.0
2020-07-07 09:35:00,149.31,150.5,148.87,150.06,7884.0,145.1682,146.3251,144.7404,145.8973,7884.0
2020-07-07 09:40:00,150.37,150.42,150.14,150.42,2965.0,146.1987,146.2474,145.9751,146.2474,2965.0
2020-07-07 09:45:00,150.35,150.82,150.3,150.44,7255.0,146.1793,146.6363,146.1307,146.2668,7255.0
2020-07-07 09:50:00,150.14,150.71,150.04,150.3,4764.0,145.9751,146.5293,145.8779,146.1307,4764.0
2020-07-07 09:55:00,150.15,150.88,149.9,150.55,8783.0,145.9848,146.6946,145.7418,146.3738,8783.0
2020-07-07 10:00:00,150.38,150.9,150.21,150.86,5221.0,146.2085,146.714,146.0432,146.6752,5221.0
2020-07-07 10:05:00,150.9,150.91,150.56,150.8,3371.0,146.714,146.7238,146.3835,146.6168,3371.0
2020-07-07 10:10:00,150.98,151.19,150.6,151.19,7824.0,146.7918,146.996,146.4224,146.996,7824.0
2020-07-07 10:15:00,151.07,151.26,150.99,151.09,5183.0,146.8793,147.0641,146.8015,146.8988,5183.0
2020-07-07 10:20:00,151.14,151.22,150.96,151.11,2911.0,146.9474,147.0252,146.7724,146.9182,2911.0
2020-07-07 10:25:00,151.21,151.25,150.94,151.02,5264.0,147.0154,147.0543,146.7529,146.8307,5264.0
2020-07-07 10:30:00,151.02,151.26,150.68,150.69,7416.0,146.8307,147.0641,146.5001,146.5099,7416.0
2020-07-07 10:35:00,150.7,150.92,150.57,150.74,7857.0,146.5196,146.7335,146.3932,146.5585,7857.0
2020-07-07 10:40:00,150.69,150.77,150.24,150.27,8241.0,146.5099,146.5877,146.0724,146.1015,8241.0
2020-07-07 10:45:00,150.23,150.68,150.05,150.68,7387.0,146.0626,146.5001,145.8876,146.5001,7387.0
2020-07-07 10:50:00,150.63,151.03,150.63,150.94,7137.0,146.4515,146.8404,146.4515,146.7529,7137.0
2020-07-07 10:55:00,150.88,151.27,150.67,151.24,7359.0,146.6946,147.0738,146.4904,147.0446,7359.0
2020-07-07 11:00:00,151.12,151.18,150.92,151.02,5976.0,146.9279,146.9863,146.7335,146.8307,5976.0
2020-07-07 11:05:00,151.1,151.42,150.99,151.42,4238.0,146.9085,147.2196,146.8015,147.2196,4238.0
2020-07-07 11:10:00,151.31,151.63,151.3,151.61,8155.0,147.1127,147.4238,147.1029,147.4043,8155.0
2020-07-07 11:15:00,151.62,151.96,151.62,151.94,7191.0,147.4141,147.7446,147.4141,147.7252,7191.0
2020-07-07 11:20:00,151.93,151.95,151.65,151.84,7047.0,147.7155,147.7349,147.4432,147.628,7047.0
2020-07-07 11:25:00,151.76,151.85,151.55,151.69,5817.0,147.5502,147.6377,147.346,147.4821,5817.0
2020-07-07 11:30:00,151.68,151.73,151.48,151.48,4743.0,147.4724,147.521,147.278,147.278,4743.0
2020-07-07 11:35:00,151.6,151.71,151.41,151.51,6514.0,147.3946,147.5016,147.2099,147.3071,6514.0
2020-07-07 11:40:00,151.51,151.51,151.27,151.37,8962.0,147.3071,147.3071,147.0738,147.171,8962.0
2020-07-07 11:45:00,151.38,151.54,151.24,151.3,12355.0,147.1807,147.3363,147.0446,147.1029,12355.0
2020-07-07 11:50:00,151.31,151.58,151.22,151.57,25992.0,147.1127,147.3752,147.0252,147.3655,25992.0
2020-07-07 11:55:00,151.52,151.54,151.31,151.44,6445.0,147.3168,147.3363,147.1127,147.2391,6445.0
2020-07-07 12:00:00,151.41,151.53,151.35,151.36,3529.0,147.2099,147.3266,147.1516,147.1613,3529.0
2020-07-07 12:05:00,151.44,151.56,151.28,151.49,3639.0,147.2391,147.3557,147.0835,147.2877,3639.0
2020-07-07 12:10:00,151.4,151.51,151.38,151.43,3549.0,147.2002,147.3071,147.1807,147.2293,3549.0
2020-07-07 12:15:00,151.42,151.49,151.3,151.3,3761.0,147.2196,147.2877,147.1029,147.1029,3761.0
2020-07-07 12:20:00,151.33,151.33,151.13,151.21,4937.0,147.1321,147.1321,146.9377,147.0154,4937.0
2020-07-07 12:25:00,151.28,151.47,151.27,151.45,8409.0,147.0835,147.2682,147.0738,147.2488,8409.0
2020-07-07 12:30:00,151.38,151.38,151.3,151.34,5342.0,147.1807,147.1807,147.1029,147.1418,5342.0
2020-07-07 12:35:00,151.34,151.35,151.13,151.13,4986.0,147.1418,147.1516,146.9377,146.9377,4986.0
2020-07-07 12:40:00,151.14,151.28,150.94,151.09,4052.0,146.9474,147.0835,146.7529,146.8988,4052.0
2020-07-07 12:45:00,151.15,151.15,150.89,150.99,4922.0,146.9571,146.9571,146.7043,146.8015,4922.0
2020-07-07 12:50:00,150.99,151.05,150.54,150.57,6278.0,146.8015,146.8599,146.364,146.3932,6278.0
2020-07-07 12:55:00,150.66,150.87,150.57,150.84,4200.0,146.4807,146.6849,146.3932,146.6557,4200.0
2020-07-07 13:00:00,150.85,151.28,150.82,151.28,3801.0,146.6654,147.0835,146.6363,147.0835,3801.0
2020-07-07 13:05:00,151.26,151.31,150.86,150.91,7832.0,147.0641,147.1127,146.6752,146.7238,7832.0
2020-07-07 13:10:00,150.84,150.91,150.74,150.74,2635.0,146.6557,146.7238,146.5585,146.5585,2635.0
2020-07-07 13:15:00,150.65,150.87,150.65,150.79,3408.0,146.471,146.6849,146.471,146.6071,3408.0
2020-07-07 13:20:00,150.78,150.79,150.62,150.72,4443.0,146.5974,146.6071,146.4418,146.539,4443.0
2020-07-07 13:25:00,150.69,150.7,150.42,150.55,6979.0,146.5099,146.5196,146.2474,146.3738,6979.0
2020-07-07 13:30:00,150.71,150.71,150.54,150.65,1284.0,146.5293,146.5293,146.364,146.471,1284.0
2020-07-07 13:35:00,150.55,150.64,150.55,150.6,4958.0,146.3738,146.4613,146.3738,146.4224,4958.0
2020-07-07 13:40:00,150.58,150.74,150.5,150.73,4487.0,146.4029,146.5585,146.3251,146.5488,4487.0
2020-07-07 13:45:00,150.72,150.99,150.69,150.99,2818.0,146.539,146.8015,146.5099,146.8015,2818.0
2020-07-07 13:50:00,151.05,151.29,151.0,151.0,4412.0,146.8599,147.0932,146.8113,146.8113,4412.0
2020-07-07 13:55:00,151.07,151.29,151.07,151.23,3828.0,146.8793,147.0932,146.8793,147.0349,3828.0
2020-07-07 14:00:00,151.16,151.29,150.82,150.82,4591.0,146.9668,147.0932,146.6363,146.6363,4591.0
2020-07-07 14:05:00,150.89,150.93,150.73,150.73,3857.0,146.7043,146.7432,146.5488,146.5488,3857.0
2020-07-07 14:10:00,150.66,150.82,150.66,150.78,4218.0,146.4807,146.6363,146.4807,146.5974,4218.0
2020-07-07 14:15:00,150.82,150.82,150.66,150.69,5098.0,146.6363,146.6363,146.4807,146.5099,5098.0
2020-07-07 14:20:00,150.69,150.74,150.45,150.45,4629.0,146.5099,146.5585,146.2765,146.2765,4629.0
2020-07-07 14:25:00,150.49,150.51,150.23,150.23,9479.0,146.3154,146.3349,146.0626,146.0626,9479.0
2020-07-07 14:30:00,150.23,150.23,149.82,149.82,9605.0,146.0626,146.0626,145.664,145.664,9605.0
2020-07-07 14:35:00,149.76,149.77,149.19,149.25,22075.0,145.6057,145.6154,145.0515,145.1098,22075.0
2020-07-07 14:40:00,149.25,149.3,148.89,148.89,14029.0,145.1098,145.1584,144.7598,144.7598,14029.0
2020-07-07 14:45:00,148.92,149.21,148.85,149.15,9319.0,144.789,145.0709,144.7209,145.0126,9319.0
2020-07-07 14:50:00,149.14,149.17,148.86,148.95,9634.0,145.0029,145.032,144.7306,144.8181,9634.0
2020-07-07 14:55:00,148.93,149.1,148.73,148.91,8659.0,144.7987,144.964,144.6042,144.7792,8659.0
2020-07-07 15:00:00,148.9,148.9,148.67,148.7,10777.0,144.7695,144.7695,144.5459,144.5751,10777.0
2020-07-07 15:05:00,148.78,149.01,148.56,148.65,8932.0,144.6529,144.8765,144.439,144.5265,8932.0
2020-07-07 15:10:00,148.66,148.71,148.16,148.28,9026.0,144.5362,144.5848,144.0501,144.1667,9026.0
2020-07-07 15:15:00,148.22,148.28,147.76,147.95,12277.0,144.1084,144.1667,143.6611,143.8459,12277.0
2020-07-07 15:20:00,147.97,148.38,147.91,148.23,26626.0,143.8653,144.2639,143.807,144.1181,26626.0
2020-07-07 15:25:00,148.26,148.33,147.99,148.31,7117.0,144.1473,144.2153,143.8848,144.1959,7117.0
2020-07-07 15:30:00,148.31,148.43,148.21,148.33,13531.0,144.1959,144.3126,144.0987,144.2153,13531.0
2020-07-07 15:35:00,148.41,148.45,148.13,148.13,10151.0,144.2931,144.332,144.0209,144.0209,10151.0
2020-07-07 15:40:00,148.11,148.11,147.95,147.96,9581.0,144.0014,144.0014,143.8459,143.8556,9581.0
2020-07-07 15:45:00,147.98,148.02,147.84,148.0,9050.0,143.875,143.9139,143.7389,143.8945,9050.0
2020-07-07 15:50:00,147.98,147.98,147.51,147.64,22872.0,143.875,143.875,143.4181,143.5445,22872.0
2020-07-07 15:55:00,147.64,147.77,147.5,147.66,46125.0,143.5445,143.6709,143.4084,143.5639,46125.0
2020-07-08 09:30:00,147.55,148.19,146.65,148.19,17257.0,143.457,144.0792,142.5819,144.0792,17257.0
2020-07-08 09:35:00,147.64,148.12,147.17,147.48,9061.0,143.5445,144.0112,143.0875,143.3889,9061.0
2020-07-08 09:40:00,147.67,148.36,147.63,148.2,4297.0,143.5736,144.2445,143.5348,144.0889,4297.0
2020-07-08 09:45:00,148.48,148.64,148.22,148.52,3223.0,144.3612,144.5167,144.1084,144.4001,3223.0
2020-07-08 09:50:00,148.33,148.68,148.24,148.68,1800.0,144.2153,144.5556,144.1278,144.5556,1800.0
2020-07-08 09:55:00,148.57,149.26,148.55,149.07,5247.0,144.4487,145.1195,144.4292,144.9348,5247.0
2020-07-08 10:00:00,148.97,149.17,148.56,149.11,3008.0,144.8376,145.032,144.439,144.9737,3008.0
2020-07-08 10:05:00,149.16,149.36,148.68,148.69,5647.0,145.0223,145.2168,144.5556,144.5653,5647.0
2020-07-08 10:10:00,148.77,149.0,148.77,148.9,1526.0,144.6431,144.8668,144.6431,144.7695,1526.0
2020-07-08 10:15:00,148.12,148.3,147.71,148.2,6599.0,144.0112,144.1862,143.6125,144.0889,6599.0
2020-07-08 10:20:00,148.21,148.21,147.7,147.7,1500.0,144.0987,144.0987,143.6028,143.6028,1500.0
2020-07-08 10:25:00,147.47,147.66,147.09,147.22,2250.0,143.3792,143.5639,143.0097,143.1361,2250.0
2020-07-08 10:30:00,147.22,147.39,147.0,147.08,4179.0,143.1361,143.3014,142.9222,143.0,4179.0
2020-07-08 10:35:00,146.95,147.36,146.59,147.36,7349.0,142.8736,143.2722,142.5236,143.2722,7349.0
2020-07-08 10:40:00,147.37,147.37,146.67,146.72,2527.0,143.282,143.282,142.6014,142.65,2527.0
2020-07-08 10:45:00,146.61,146.94,146.59,146.94,3900.0,142.543,142.8639,142.5236,142.8639,3900.0
2020-07-08 10:50:00,146.94,147.24,146.94,147.13,6468.0,142.8639,143.1556,142.8639,143.0486,6468.0
2020-07-08 10:55:00,147.22,147.22,146.73,147.0,2800.0,143.1361,143.1361,142.6597,142.9222,2800.0
2020-07-08 11:00:00,147.0,147.05,146.22,146.38,4551.0,142.9222,142.9708,142.1639,142.3194,4551.0
2020-07-08 11:05:00,146.37,146.44,146.11,146.25,4450.0,142.3097,142.3778,142.0569,142.193,4450.0
2020-07-08 11:10:00,146.27,146.53,146.26,146.5,3117.0,142.2125,142.4653,142.2028,142.4361,3117.0
2020-07-08 11:15:00,146.41,146.45,145.88,146.01,8249.0,142.3486,142.3875,141.8333,141.9597,8249.0
2020-07-08 11:20:00,145.94,145.99,145.1,145.37,3592.0,141.8916,141.9402,141.0749,141.3374,3592.0
2020-07-08 11:25:00,145.46,145.76,145.3,145.75,1102.0,141.4249,141.7166,141.2694,141.7069,1102.0
2020-07-08 11:30:00,145.75,146.1,145.72,145.9,4737.0,141.7069,142.0472,141.6777,141.8527,4737.0
2020-07-08 11:35:00,145.9,146.05,145.76,145.94,1202.0,141.8527,141.9986,141.7166,141.8916,1202.0
2020-07-08 11:40:00,145.95,146.34,145.87,146.28,1520.0,141.9014,142.2805,141.8236,142.2222,1520.0
2020-07-08 11:45:00,146.35,146.59,146.13,146.21,2001.0,142.2903,142.5236,142.0764,142.1541,2001.0
2020-07-08 11:50:00,146.17,146.4,146.14,146.24,11835.0,142.1153,142.3389,142.0861,142.1833,11835.0
2020-07-08 11:55:00,146.26,146.35,146.13,146.24,8128.0,142.2028,142.2903,142.0764,142.1833,8128.0
2020-07-08 12:00:00,146.33,146.33,145.92,146.12,2187.0,142.2708,142.2708,141.8722,142.0666,2187.0
2020-07-08 12:05:00,146.03,146.03,145.95,145.96,1750.0,141.9791,141.9791,141.9014,141.9111,1750.0
2020-07-08 12:10:00,145.96,146.24,145.95,146.09,1600.0,141.9111,142.1833,141.9014,142.0375,1600.0
2020-07-08 12:15:00,146.08,146.36,146.03,146.25,4439.0,142.0278,142.3,141.9791,142.193,4439.0
2020-07-08 12:20:00,146.25,146.32,146.13,146.28,6220.0,142.193,142.2611,142.0764,142.2222,6220.0
2020-07-08 12:25:00,146.21,146.32,146.21,146.25,3518.0,142.1541,142.2611,142.1541,142.193,3518.0
2020-07-08 12:30:00,146.18,146.18,145.81,145.81,6048.0,142.125,142.125,141.7652,141.7652,6048.0
2020-07-08 12:35:00,145.81,145.83,145.67,145.71,1752.0,141.7652,141.7847,141.6291,141.668,1752.0
2020-07-08 12:40:00,145.71,145.77,145.5,145.62,3222.0,141.668,141.7264,141.4638,141.5805,3222.0
2020-07-08 12:45:00,145.65,145.72,145.54,145.66,1682.0,141.6097,141.6777,141.5027,141.6194,1682.0
2020-07-08 12:50:00,145.65,145.66,145.5,145.64,3732.0,141.6097,141.6194,141.4638,141.6,3732.0
2020-07-08 12:55:00,145.68,145.91,145.63,145.78,21274.0,141.6388,141.8625,141.5902,141.7361,21274.0
2020-07-08 13:00:00,145.8,146.79,145.78,146.66,15675.0,141.7555,142.7181,141.7361,142.5917,15675.0
2020-07-08 13:05:00,146.66,146.68,146.19,146.42,5868.0,142.5917,142.6111,142.1347,142.3583,5868.0
2020-07-08 13:10:00,146.24,146.28,146.05,146.25,3589.0,142.1833,142.2222,141.9986,142.193,3589.0
2020-07-08 13:15:00,146.16,146.21,145.84,145.84,4671.0,142.1055,142.1541,141.7944,141.7944,4671.0
2020-07-08 13:20:00,145.88,145.91,145.6,145.61,1800.0,141.8333,141.8625,141.5611,141.5708,1800.0
2020-07-08 13:25:00,145.7,145.7,145.42,145.55,4854.0,141.6583,141.6583,141.3861,141.5125,4854.0
2020-07-08 13:30:00,145.59,145.63,145.47,145.57,3601.0,141.5513,141.5902,141.4347,141.5319,3601.0
2020-07-08 13:35:00,145.57,145.75,145.57,145.62,2125.0,141.5319,141.7069,141.5319,141.5805,2125.0
2020-07-08 13:40:00,145.66,145.67,145.26,145.34,5847.0,141.6194,141.6291,141.2305,141.3083,5847.0
2020-07-08 13:45:00,145.28,145.41,145.26,145.28,5341.0,141.2499,141.3763,141.2305,141.2499,5341.0
2020-07-08 13:50:00,145.25,145.56,145.21,145.4,3447.0,141.2208,141.5222,141.1819,141.3666,3447.0
2020-07-08 13:55:00,145.41,145.51,145.17,145.38,2993.0,141.3763,141.4736,141.143,141.3472,2993.0
2020-07-08 14:00:00,145.44,145.57,145.2,145.3,4601.0,141.4055,141.5319,141.1722,141.2694,4601.0
2020-07-08 14:05:00,145.4,145.72,145.26,145.72,5675.0,141.3666,141.6777,141.2305,141.6777,5675.0
2020-07-08 14:10:00,145.87,146.22,145.81,146.05,6473.0,141.8236,142.1639,141.7652,141.9986,6473.0
2020-07-08 14:15:00,146.18,146.47,146.17,146.47,6005.0,142.125,142.4069,142.1153,142.4069,6005.0
2020-07-08 14:20:00,146.49,146.8,146.3,146.65,10362.0,142.4264,142.7278,142.2416,142.5819,10362.0
2020-07-08 14:25:00,146.82,147.06,146.62,146.94,11171.0,142.7472,142.9806,142.5528,142.8639,11171.0
2020-07-08 14:30:00,146.89,147.0,146.77,146.84,11566.0,142.8153,142.9222,142.6986,142.7667,11566.0
2020-07-08 14:35:00,146.87,147.01,146.71,146.94,6198.0,142.7958,142.932,142.6403,142.8639,6198.0
2020-07-08 14:40:00,146.94,146.95,146.62,146.69,5499.0,142.8639,142.8736,142.5528,142.6208,5499.0
2020-07-08 14:45:00,146.77,146.98,146.76,146.94,5169.0,142.6986,142.9028,142.6889,142.8639,5169.0
2020-07-08 14:50:00,147.09,147.09,146.66,146.66,5548.0,143.0097,143.0097,142.5917,142.5917,5548.0
2020-07-08 14:55:00,146.71,146.99,146.63,146.96,5447.0,142.6403,142.9125,142.5625,142.8833,5447.0
2020-07-08 15:00:00,146.9,147.13,146.82,146.88,11840.0,142.825,143.0486,142.7472,142.8056,11840.0
2020-07-08 15:05:00,146.89,147.1,146.89,146.97,4533.0,142.8153,143.0195,142.8153,142.8931,4533.0
2020-07-08 15:10:00,147.06,147.19,147.06,147.19,2030.0,142.9806,143.107,142.9806,143.107,2030.0
2020-07-08 15:15:00,147.13,147.54,147.04,147.5,8758.0,143.0486,143.4473,142.9611,143.4084,8758.0
2020-07-08 15:20:00,147.61,148.11,147.56,148.03,8003.0,143.5153,144.0014,143.4667,143.9237,8003.0
2020-07-08 15:25:00,147.99,148.06,147.72,147.74,6484.0,143.8848,143.9528,143.6223,143.6417,6484.0
2020-07-08 15:30:00,147.81,148.05,147.72,148.05,9635.0,143.7098,143.9431,143.6223,143.9431,9635.0
2020-07-08 15:35:00,148.05,148.15,147.92,147.99,10788.0,143.9431,144.0403,143.8167,143.8848,10788.0
2020-07-08 15:40:00,148.13,148.39,148.08,148.32,20472.0,144.0209,144.2737,143.9723,144.2056,20472.0
2020-07-08 15:45:00,148.33,148.33,148.08,148.2,16926.0,144.2153,144.2153,143.9723,144.0889,16926.0
2020-07-08 15:50:00,148.31,148.64,147.95,148.64,16678.0,144.1959,144.5167,143.8459,144.5167,16678.0
2020-07-08 15:55:00,148.66,148.7,148.33,148.65,29735.0,144.5362,144.5751,144.2153,144.5265,29735.0
2020-07-09 09:30:00,149.03,149.87,148.39,148.4,10165.0,144.8959,145.7126,144.2737,144.2834,10165.0
2020-07-09 09:35:00,148.63,148.63,147.19,147.2,3631.0,144.507,144.507,143.107,143.1167,3631.0
2020-07-09 09:40:00,147.33,147.78,147.25,147.39,4574.0,143.2431,143.6806,143.1653,143.3014,4574.0
2020-07-09 09:45:00,147.1,147.2,146.72,147.06,2956.0,143.0195,143.1167,142.65,142.9806,2956.0
2020-07-09 09:50:00,147.14,147.19,146.67,147.04,6468.0,143.0583,143.107,142.6014,142.9611,6468.0
2020-07-09 09:55:00,147.04,147.08,146.75,146.92,6969.0,142.9611,143.0,142.6792,142.8444,6969.0
2020-07-09 10:00:00,147.0,147.09,146.7,146.81,9025.0,142.9222,143.0097,142.6306,142.7375,9025.0
2020-07-09 10:05:00,146.72,146.84,146.36,146.43,6450.0,142.65,142.7667,142.3,142.368,6450.0
2020-07-09 10:10:00,146.29,146.29,145.87,146.1,3692.0,142.2319,142.2319,141.8236,142.0472,3692.0
2020-07-09 10:15:00,145.97,146.01,145.13,145.15,8510.0,141.9208,141.9597,141.1041,141.1235,8510.0
2020-07-09 10:20:00,145.31,145.81,144.81,145.63,6989.0,141.2791,141.7652,140.793,141.5902,6989.0
2020-07-09 10:25:00,145.63,146.23,145.63,146.16,5264.0,141.5902,142.1736,141.5902,142.1055,5264.0
2020-07-09 10:30:00,146.27,146.58,146.23,146.48,4353.0,142.2125,142.5139,142.1736,142.4167,4353.0
2020-07-09 10:35:00,146.59,146.62,145.24,145.27,10302.0,142.5236,142.5528,141.2111,141.2402,10302.0
2020-07-09 10:40:00,145.3,145.3,145.0,145.15,10895.0,141.2694,141.2694,140.9777,141.1235,10895.0
2020-07-09 10:45:00,145.06,145.29,143.92,143.93,8949.0,141.036,141.2597,139.9277,139.9374,8949.0
2020-07-09 10:50:00,143.92,144.73,143.88,144.14,10312.0,139.9277,140.7152,139.8888,140.1416,10312.0
2020-07-09 10:55:00,144.14,144.22,142.8,142.94,18668.0,140.1416,140.2193,138.8387,138.9749,18668.0
2020-07-09 11:00:00,142.95,143.26,142.3,142.31,10169.0,138.9846,139.286,138.3526,138.3623,10169.0
2020-07-09 11:05:00,142.15,143.22,142.01,143.22,17189.0,138.2068,139.2471,138.0707,139.2471,17189.0
2020-07-09 11:10:00,143.46,144.2,143.31,144.2,6048.0,139.4804,140.1999,139.3346,140.1999,6048.0
2020-07-09 11:15:00,144.24,144.31,143.09,143.09,8048.0,140.2388,140.3069,139.1207,139.1207,8048.0
2020-07-09 11:20:00,143.12,143.35,142.69,143.19,9800.0,139.1499,139.3735,138.7318,139.2179,9800.0
2020-07-09 11:25:00,143.09,143.56,142.59,143.38,9359.0,139.1207,139.5777,138.6346,139.4026,9359.0
2020-07-09 11:30:00,143.42,143.77,143.3,143.7,5658.0,139.4415,139.7818,139.3249,139.7138,5658.0
2020-07-09 11:35:00,143.6,143.86,143.47,143.51,6021.0,139.6165,139.8693,139.4902,139.529,6021.0
2020-07-09 11:40:00,143.64,143.65,143.29,143.58,10966.0,139.6554,139.6652,139.3151,139.5971,10966.0
2020-07-09 11:45:00,143.58,145.05,143.51,145.01,5517.0,139.5971,141.0263,139.529,140.9874,5517.0
2020-07-09 11:50:00,144.94,145.35,144.75,145.16,4222.0,140.9194,141.318,140.7346,141.1333,4222.0
2020-07-09 11:55:00,145.06,145.06,144.71,144.82,2313.0,141.036,141.036,140.6958,140.8027,2313.0
2020-07-09 12:00:00,144.93,145.21,144.8,145.21,5251.0,140.9097,141.1819,140.7833,141.1819,5251.0
2020-07-09 12:05:00,145.14,145.34,145.0,145.03,3770.0,141.1138,141.3083,140.9777,141.0069,3770.0
2020-07-09 12:10:00,145.02,145.12,144.78,144.88,6728.0,140.9972,141.0944,140.7638,140.861,6728.0
2020-07-09 12:15:00,144.95,144.95,144.4,144.43,4862.0,140.9291,140.9291,140.3944,140.4235,4862.0
2020-07-09 12:20:00,144.38,144.48,144.19,144.48,1929.0,140.3749,140.4721,140.1902,140.4721,1929.0
2020-07-09 12:25:00,144.51,144.58,144.08,144.22,3503.0,140.5013,140.5694,140.0832,140.2193,3503.0
2020-07-09 12:30:00,144.3,144.32,143.95,144.31,1640.0,140.2971,140.3166,139.9568,140.3069,1640.0
2020-07-09 12:35:00,144.26,144.49,144.26,144.38,4052.0,140.2582,140.4819,140.2582,140.3749,4052.0
2020-07-09 12:40:00,144.32,144.58,144.04,144.04,4075.0,140.3166,140.5694,140.0443,140.0443,4075.0
2020-07-09 12:45:00,144.15,144.55,144.06,144.48,7275.0,140.1513,140.5402,140.0638,140.4721,7275.0
2020-07-09 12:50:00,144.47,144.6,144.28,144.56,4368.0,140.4624,140.5888,140.2777,140.5499,4368.0
2020-07-09 12:55:00,144.59,144.79,144.44,144.74,4021.0,140.5791,140.7735,140.4332,140.7249,4021.0
2020-07-09 13:00:00,144.74,145.08,144.69,144.94,6075.0,140.7249,141.0555,140.6763,140.9194,6075.0
2020-07-09 13:05:00,145.04,145.24,144.94,145.13,3913.0,141.0166,141.2111,140.9194,141.1041,3913.0
2020-07-09 13:10:00,145.24,145.31,145.12,145.2,3025.0,141.2111,141.2791,141.0944,141.1722,3025.0
2020-07-09 13:15:00,145.3,145.55,145.29,145.55,7980.0,141.2694,141.5125,141.2597,141.5125,7980.0
2020-07-09 13:20:00,145.55,145.82,145.36,145.52,15426.0,141.5125,141.775,141.3277,141.4833,15426.0
2020-07-09 13:25:00,145.51,145.62,145.41,145.61,2597.0,141.4736,141.5805,141.3763,141.5708,2597.0
2020-07-09 13:30:00,145.72,145.74,145.48,145.53,4200.0,141.6777,141.6972,141.4444,141.493,4200.0
2020-07-09 13:35:00,145.48,145.75,145.47,145.7,3001.0,141.4444,141.7069,141.4347,141.6583,3001.0
2020-07-09 13:40:00,145.7,145.88,145.33,145.44,5021.0,141.6583,141.8333,141.2986,141.4055,5021.0
2020-07-09 13:45:00,145.44,145.69,145.44,145.58,2457.0,141.4055,141.6486,141.4055,141.5416,2457.0
2020-07-09 13:50:00,145.55,145.55,145.35,145.37,3049.0,141.5125,141.5125,141.318,141.3374,3049.0
2020-07-09 13:55:00,145.32,145.33,144.97,145.05,2532.0,141.2888,141.2986,140.9485,141.0263,2532.0
2020-07-09 14:00:00,144.93,145.21,144.93,145.21,2016.0,140.9097,141.1819,140.9097,141.1819,2016.0
2020-07-09 14:05:00,145.27,145.61,145.27,145.45,2320.0,141.2402,141.5708,141.2402,141.4152,2320.0
2020-07-09 14:10:00,145.44,145.59,145.37,145.59,2699.0,141.4055,141.5513,141.3374,141.5513,2699.0
2020-07-09 14:15:00,145.58,145.75,145.49,145.71,6962.0,141.5416,141.7069,141.4541,141.668,6962.0
2020-07-09 14:20:00,145.71,145.83,145.46,145.52,2011.0,141.668,141.7847,141.4249,141.4833,2011.0
2020-07-09 14:25:00,145.52,145.64,145.52,145.61,1927.0,141.4833,141.6,141.4833,141.5708,1927.0
2020-07-09 14:30:00,145.58,145.59,145.27,145.32,2515.0,141.5416,141.5513,141.2402,141.2888,2515.0
2020-07-09 14:35:00,145.38,145.5,145.26,145.43,2580.0,141.3472,141.4638,141.2305,141.3958,2580.0
2020-07-09 14:40:00,145.36,145.43,145.16,145.16,1400.0,141.3277,141.3958,141.1333,141.1333,1400.0
2020-07-09 14:45:00,145.16,145.72,145.16,145.65,3531.0,141.1333,141.6777,141.1333,141.6097,3531.0
2020-07-09 14:50:00,145.63,145.63,145.48,145.48,6782.0,141.5902,141.5902,141.4444,141.4444,6782.0
2020-07-09 14:55:00,145.53,145.67,145.41,145.41,4880.0,141.493,141.6291,141.3763,141.3763,4880.0
2020-07-09 15:00:00,145.59,145.73,145.47,145.61,4300.0,141.5513,141.6875,141.4347,141.5708,4300.0
2020-07-09 15:05:00,145.63,145.63,145.45,145.54,1600.0,141.5902,141.5902,141.4152,141.5027,1600.0
2020-07-09 15:10:00,145.48,145.48,145.17,145.46,3691.0,141.4444,141.4444,141.143,141.4249,3691.0
2020-07-09 15:15:00,145.53,145.62,144.93,145.05,6745.0,141.493,141.5805,140.9097,141.0263,6745.0
2020-07-09 15:20:00,144.92,145.04,144.47,144.59,6440.0,140.8999,141.0166,140.4624,140.5791,6440.0
2020-07-09 15:25:00,144.54,144.54,143.99,144.1,5098.0,140.5305,140.5305,139.9957,140.1027,5098.0
2020-07-09 15:30:00,144.0,144.11,143.71,144.07,13024.0,140.0054,140.1124,139.7235,140.0735,13024.0
2020-07-09 15:35:00,143.94,143.98,143.72,143.9,7944.0,139.9471,139.986,139.7332,139.9082,7944.0
2020-07-09 15:40:00,143.8,143.99,143.53,143.93,9965.0,139.811,139.9957,139.5485,139.9374,9965.0
2020-07-09 15:45:00,143.85,144.34,143.61,144.11,14628.0,139.8596,140.336,139.6263,140.1124,14628.0
2020-07-09 15:50:00,144.03,144.04,143.68,143.87,27414.0,140.0346,140.0443,139.6943,139.8791,27414.0
2020-07-09 15:55:00,143.9,143.96,143.58,143.63,50496.0,139.9082,139.9666,139.5971,139.6457,50496.0
2020-07-10 09:30:00,143.96,144.69,143.71,144.15,11381.0,139.9666,140.6763,139.7235,140.1513,11381.0
2020-07-10 09:35:00,144.03,145.08,144.02,144.86,4972.0,140.0346,141.0555,140.0249,140.8416,4972.0
2020-07-10 09:40:00,145.0,145.46,144.71,145.19,7201.0,140.9777,141.4249,140.6958,141.1624,7201.0
2020-07-10 09:45:00,145.15,145.87,145.14,145.75,7851.0,141.1235,141.8236,141.1138,141.7069,7851.0
2020-07-10 09:50:00,145.85,146.06,145.36,145.83,17898.0,141.8041,142.0083,141.3277,141.7847,17898.0
2020-07-10 09:55:00,145.74,146.16,145.55,146.16,4997.0,141.6972,142.1055,141.5125,142.1055,4997.0
2020-07-10 10:00:00,146.09,146.2,144.79,144.79,7058.0,142.0375,142.1444,140.7735,140.7735,7058.0
2020-07-10 10:05:00,144.87,145.86,144.61,145.46,16407.0,140.8513,141.8139,140.5985,141.4249,16407.0
2020-07-10 10:10:00,145.46,146.51,145.46,146.5,7808.0,141.4249,142.4458,141.4249,142.4361,7808.0
2020-07-10 10:15:00,146.43,146.48,146.0,146.06,8603.0,142.368,142.4167,141.95,142.0083,8603.0
2020-07-10 10:20:00,146.03,146.2,145.81,145.81,5493.0,141.9791,142.1444,141.7652,141.7652,5493.0
2020-07-10 10:25:00,145.92,146.35,145.88,146.3,3336.0,141.8722,142.2903,141.8333,142.2416,3336.0
2020-07-10 10:30:00,146.29,146.92,146.15,146.92,5707.0,142.2319,142.8444,142.0958,142.8444,5707.0
2020-07-10 10:35:00,146.87,147.04,146.63,146.78,2161.0,142.7958,142.9611,142.5625,142.7083,2161.0
2020-07-10 10:40:00,147.0,147.65,146.77,147.46,5255.0,142.9222,143.5542,142.6986,143.3695,5255.0
2020-07-10 10:45:00,147.58,147.58,147.02,147.09,3688.0,143.4861,143.4861,142.9417,143.0097,3688.0
2020-07-10 10:50:00,147.08,147.26,146.71,146.9,13655.0,143.0,143.175,142.6403,142.825,13655.0
2020-07-10 10:55:00,147.05,147.18,146.84,146.87,3192.0,142.9708,143.0972,142.7667,142.7958,3192.0
2020-07-10 11:00:00,147.06,147.15,146.49,146.49,6920.0,142.9806,143.0681,142.4264,142.4264,6920.0
2020-07-10 11:05:00,146.49,147.23,146.27,147.21,27547.0,142.4264,143.1458,142.2125,143.1264,27547.0
2020-07-10 11:10:00,147.4,147.59,147.11,147.18,4108.0,143.3111,143.4959,143.0292,143.0972,4108.0
2020-07-10 11:15:00,147.35,147.46,147.08,147.13,2600.0,143.2625,143.3695,143.0,143.0486,2600.0
2020-07-10 11:20:00,147.21,147.44,147.03,147.27,9904.0,143.1264,143.35,142.9514,143.1847,9904.0
2020-07-10 11:25:00,147.2,147.46,147.09,147.46,4395.0,143.1167,143.3695,143.0097,143.3695,4395.0
2020-07-10 11:30:00,147.4,147.57,146.95,147.06,6828.0,143.3111,143.4764,142.8736,142.9806,6828.0
2020-07-10 11:35:00,147.45,147.54,147.14,147.5,2627.0,143.3597,143.4473,143.0583,143.4084,2627.0
2020-07-10 11:40:00,147.49,147.72,147.44,147.64,4301.0,143.3986,143.6223,143.35,143.5445,4301.0
2020-07-10 11:45:00,147.71,147.71,147.49,147.55,9034.0,143.6125,143.6125,143.3986,143.457,9034.0
2020-07-10 11:50:00,147.48,147.66,147.48,147.66,4714.0,143.3889,143.5639,143.3889,143.5639,4714.0
2020-07-10 11:55:00,147.66,147.99,147.6,147.69,8045.0,143.5639,143.8848,143.5056,143.5931,8045.0
2020-07-10 12:00:00,147.63,148.28,147.57,148.07,3635.0,143.5348,144.1667,143.4764,143.9625,3635.0
2020-07-10 12:05:00,148.0,148.17,147.89,148.0,2595.0,143.8945,144.0598,143.7875,143.8945,2595.0
2020-07-10 12:10:00,147.97,148.16,147.92,148.15,2446.0,143.8653,144.0501,143.8167,144.0403,2446.0
2020-07-10 12:15:00,148.16,148.16,147.7,147.77,4531.0,144.0501,144.0501,143.6028,143.6709,4531.0
2020-07-10 12:20:00,147.76,147.79,147.59,147.71,6276.0,143.6611,143.6903,143.4959,143.6125,6276.0
2020-07-10 12:25:00,147.78,147.82,147.38,147.38,10988.0,143.6806,143.7195,143.2917,143.2917,10988.0
2020-07-10 12:30:00,147.42,147.92,147.42,147.56,8489.0,143.3306,143.8167,143.3306,143.4667,8489.0
2020-07-10 12:35:00,147.45,147.83,147.45,147.79,3429.0,143.3597,143.7292,143.3597,143.6903,3429.0
2020-07-10 12:40:00,147.6,147.82,147.42,147.82,1418.0,143.5056,143.7195,143.3306,143.7195,1418.0
2020-07-10 12:45:00,147.91,148.22,147.85,148.06,7117.0,143.807,144.1084,143.7487,143.9528,7117.0
2020-07-10 12:50:00,148.02,148.21,147.95,148.2,3209.0,143.9139,144.0987,143.8459,144.0889,3209.0
2020-07-10 12:55:00,148.16,148.55,148.12,148.51,7697.0,144.0501,144.4292,144.0112,144.3903,7697.0
2020-07-10 13:00:00,148.44,148.6,148.32,148.4,14892.0,144.3223,144.4778,144.2056,144.2834,14892.0
2020-07-10 13:05:00,148.39,148.43,148.28,148.32,2903.0,144.2737,144.3126,144.1667,144.2056,2903.0
2020-07-10 13:10:00,148.25,148.46,148.07,148.08,6554.0,144.1376,144.3417,143.9625,143.9723,6554.0
2020-07-10 13:15:00,148.12,148.17,147.72,147.72,2358.0,144.0112,144.0598,143.6223,143.6223,2358.0
2020-07-10 13:20:00,147.76,148.01,147.67,148.0,3561.0,143.6611,143.9042,143.5736,143.8945,3561.0
2020-07-10 13:25:00,147.95,148.09,147.82,148.0,4301.0,143.8459,143.982,143.7195,143.8945,4301.0
2020-07-10 13:30:00,147.96,148.26,147.96,148.21,3999.0,143.8556,144.1473,143.8556,144.0987,3999.0
2020-07-10 13:35:00,148.22,148.25,148.05,148.25,1942.0,144.1084,144.1376,143.9431,144.1376,1942.0
2020-07-10 13:40:00,148.13,148.61,148.13,148.59,2212.0,144.0209,144.4876,144.0209,144.4681,2212.0
2020-07-10 13:45:00,148.62,148.81,148.47,148.74,5500.0,144.4973,144.682,144.3515,144.614,5500.0
2020-07-10 13:50:00,148.77,148.93,148.69,148.69,5460.0,144.6431,144.7987,144.5653,144.5653,5460.0
2020-07-10 13:55:00,148.76,148.87,148.69,148.77,3817.0,144.6334,144.7404,144.5653,144.6431,3817.0
2020-07-10 14:00:00,148.75,148.78,148.45,148.55,3345.0,144.6237,144.6529,144.332,144.4292,3345.0
2020-07-10 14:05:00,148.51,148.51,148.24,148.43,2385.0,144.3903,144.3903,144.1278,144.3126,2385.0
2020-07-10 14:10:00,148.32,148.44,148.26,148.27,3850.0,144.2056,144.3223,144.1473,144.157,3850.0
2020-07-10 14:15:00,148.16,148.25,147.93,148.08,6606.0,144.0501,144.1376,143.8264,143.9723,6606.0
2020-07-10 14:20:00,148.14,148.15,147.9,148.09,3665.0,144.0306,144.0403,143.7973,143.982,3665.0
2020-07-10 14:25:00,148.09,148.37,147.95,148.14,4503.0,143.982,144.2542,143.8459,144.0306,4503.0
2020-07-10 14:30:00,148.18,148.18,147.82,148.0,4651.0,144.0695,144.0695,143.7195,143.8945,4651.0
2020-07-10 14:35:00,148.03,148.08,147.9,148.03,4013.0,143.9237,143.9723,143.7973,143.9237,4013.0
2020-07-10 14:40:00,148.04,148.05,147.76,148.0,9116.0,143.9334,143.9431,143.6611,143.8945,9116.0
2020-07-10 14:45:00,147.97,148.09,147.83,147.94,5583.0,143.8653,143.982,143.7292,143.8362,5583.0
2020-07-10 14:50:00,147.88,148.11,147.8,147.83,3820.0,143.7778,144.0014,143.7,143.7292,3820.0
2020-07-10 14:55:00,147.77,147.93,147.64,147.71,3500.0,143.6709,143.8264,143.5445,143.6125,3500.0
2020-07-10 15:00:00,147.65,147.77,147.38,147.77,7918.0,143.5542,143.6709,143.2917,143.6709,7918.0
2020-07-10 15:05:00,147.72,147.81,147.36,147.55,11440.0,143.6223,143.7098,143.2722,143.457,11440.0
2020-07-10 15:10:00,147.65,148.1,147.56,148.1,7159.0,143.5542,143.9917,143.4667,143.9917,7159.0
2020-07-10 15:15:00,148.02,148.33,148.01,148.29,5518.0,143.9139,144.2153,143.9042,144.1764,5518.0
2020-07-10 15:20:00,148.34,148.59,148.3,148.55,6841.0,144.2251,144.4681,144.1862,144.4292,6841.0
2020-07-10 15:25:00,148.59,148.72,148.42,148.53,11380.0,144.4681,144.5945,144.3028,144.4098,11380.0
2020-07-10 15:30:00,148.47,148.61,148.23,148.61,10185.0,144.3515,144.4876,144.1181,144.4876,10185.0
2020-07-10 15:35:00,148.56,148.67,147.96,148.11,14565.0,144.439,144.5459,143.8556,144.0014,14565.0
2020-07-10 15:40:00,148.15,148.22,147.81,147.93,14992.0,144.0403,144.1084,143.7098,143.8264,14992.0
2020-07-10 15:45:00,147.93,148.16,147.93,148.05,21883.0,143.8264,144.0501,143.8264,143.9431,21883.0
2020-07-10 15:50:00,148.08,148.17,147.67,147.89,37868.0,143.9723,144.0598,143.5736,143.7875,37868.0
2020-07-10 15:55:00,147.85,148.07,147.72,147.83,78325.0,143.7487,143.9625,143.6223,143.7292,78325.0
2020-07-13 09:30:00,151.13,151.3,150.01,151.1,26113.0,146.9377,147.1029,145.8487,146.9085,26113.0
2020-07-13 09:35:00,151.44,151.44,150.5,150.56,3396.0,147.2391,147.2391,146.3251,146.3835,3396.0
2020-07-13 09:40:00,150.68,150.83,149.75,149.8,10389.0,146.5001,146.646,145.5959,145.6446,10389.0
2020-07-13 09:45:00,149.69,150.0,149.16,149.95,10100.0,145.5376,145.839,145.0223,145.7904,10100.0
2020-07-13 09:50:00,149.8,150.58,149.73,150.27,15593.0,145.6446,146.4029,145.5765,146.1015,15593.0
2020-07-13 09:55:00,150.28,150.75,150.13,150.44,9470.0,146.1112,146.5682,145.9654,146.2668,9470.0
2020-07-13 10:00:00,150.41,150.41,149.33,149.34,12747.0,146.2376,146.2376,145.1876,145.1973,12747.0
2020-07-13 10:05:00,149.55,150.52,149.52,150.52,8494.0,145.4015,146.3446,145.3723,146.3446,8494.0
2020-07-13 10:10:00,150.5,150.96,150.4,150.96,6500.0,146.3251,146.7724,146.2279,146.7724,6500.0
2020-07-13 10:15:00,150.83,151.34,150.83,151.34,4077.0,146.646,147.1418,146.646,147.1418,4077.0
2020-07-13 10:20:00,151.34,151.73,151.31,151.64,6097.0,147.1418,147.521,147.1127,147.4335,6097.0
2020-07-13 10:25:00,151.78,152.22,151.68,152.22,8778.0,147.5696,147.9974,147.4724,147.9974,8778.0
2020-07-13 10:30:00,152.27,152.58,151.98,152.07,19078.0,148.046,148.3474,147.7641,147.8516,19078.0
2020-07-13 10:35:00,152.2,152.4,151.83,151.88,15659.0,147.978,148.1724,147.6182,147.6669,15659.0
2020-07-13 10:40:00,151.84,151.95,151.55,151.58,4104.0,147.628,147.7349,147.346,147.3752,4104.0
2020-07-13 10:45:00,151.42,151.98,151.29,151.98,6505.0,147.2196,147.7641,147.0932,147.7641,6505.0
2020-07-13 10:50:00,151.92,151.92,151.42,151.61,2002.0,147.7057,147.7057,147.2196,147.4043,2002.0
2020-07-13 10:55:00,151.59,151.94,151.55,151.94,10455.0,147.3849,147.7252,147.346,147.7252,10455.0
2020-07-13 11:00:00,151.93,152.07,151.7,152.04,3455.0,147.7155,147.8516,147.4919,147.8224,3455.0
2020-07-13 11:05:00,152.03,152.04,151.68,151.68,16760.0,147.8127,147.8224,147.4724,147.4724,16760.0
2020-07-13 11:10:00,151.67,151.77,151.54,151.6,1901.0,147.4627,147.5599,147.3363,147.3946,1901.0
2020-07-13 11:15:00,151.58,151.58,151.49,151.49,300.0,147.3752,147.3752,147.2877,147.2877,300.0
2020-07-13 11:20:00,151.59,151.85,151.48,151.84,5175.0,147.3849,147.6377,147.278,147.628,5175.0
2020-07-13 11:25:00,151.89,152.56,151.88,152.56,20800.0,147.6766,148.328,147.6669,148.328,20800.0
2020-07-13 11:30:00,152.57,152.69,152.42,152.46,5374.0,148.3377,148.4544,148.1919,148.2308,5374.0
2020-07-13 11:35:00,152.42,152.52,152.12,152.25,6635.0,148.1919,148.2891,147.9002,148.0266,6635.0
2020-07-13 11:40:00,152.32,152.46,152.22,152.22,8907.0,148.0947,148.2308,147.9974,147.9974,8907.0
2020-07-13 11:45:00,152.27,152.28,151.79,152.12,4051.0,148.046,148.0558,147.5794,147.9002,4051.0
2020-07-13 11:50:00,152.19,152.55,152.14,152.55,5460.0,147.9683,148.3183,147.9196,148.3183,5460.0
2020-07-13 11:55:00,152.61,152.76,152.56,152.64,13510.0,148.3766,148.5224,148.328,148.4058,13510.0
2020-07-13 12:00:00,152.65,152.79,152.54,152.77,5151.0,148.4155,148.5516,148.3086,148.5322,5151.0
2020-07-13 12:05:00,152.77,152.82,152.58,152.73,9245.0,148.5322,148.5808,148.3474,148.4933,9245.0
2020-07-13 12:10:00,152.63,152.72,152.46,152.55,3909.0,148.3961,148.4836,148.2308,148.3183,3909.0
2020-07-13 12:15:00,152.61,152.68,152.36,152.53,2485.0,148.3766,148.4447,148.1335,148.2988,2485.0
2020-07-13 12:20:00,152.5,152.63,152.5,152.59,6200.0,148.2697,148.3961,148.2697,148.3572,6200.0
2020-07-13 12:25:00,152.62,152.82,152.59,152.78,8800.0,148.3863,148.5808,148.3572,148.5419,8800.0
2020-07-13 12:30:00,152.73,153.25,152.73,153.21,12462.0,148.4933,148.9989,148.4933,148.96,12462.0
2020-07-13 12:35:00,153.19,153.3,153.06,153.3,6445.0,148.9405,149.0475,148.8141,149.0475,6445.0
2020-07-13 12:40:00,153.44,153.66,153.44,153.56,2243.0,149.1836,149.3975,149.1836,149.3003,2243.0
2020-07-13 12:45:00,153.59,153.6,153.43,153.54,1100.0,149.3294,149.3391,149.1739,149.2808,1100.0
2020-07-13 12:50:00,153.54,153.76,153.48,153.69,4942.0,149.2808,149.4947,149.2225,149.4266,4942.0
2020-07-13 12:55:00,153.82,153.94,153.63,153.88,4812.0,149.553,149.6697,149.3683,149.6114,4812.0
2020-07-13 13:00:00,153.97,154.07,153.73,153.81,10205.0,149.6989,149.7961,149.4655,149.5433,10205.0
2020-07-13 13:05:00,153.79,154.4,153.74,154.36,8068.0,149.5239,150.117,149.4753,150.0781,8068.0
2020-07-13 13:10:00,154.46,154.79,154.29,154.64,8028.0,150.1753,150.4961,150.01,150.3503,8028.0
2020-07-13 13:15:00,154.6,155.02,154.6,154.98,5351.0,150.3114,150.7198,150.3114,150.6809,5351.0
2020-07-13 13:20:00,155.01,155.09,154.81,154.95,4403.0,150.71,150.7878,150.5156,150.6517,4403.0
2020-07-13 13:25:00,154.99,155.12,154.73,154.97,7550.0,150.6906,150.817,150.4378,150.6711,7550.0
2020-07-13 13:30:00,155.07,155.2,154.92,155.0,15607.0,150.7684,150.8948,150.6225,150.7003,15607.0
2020-07-13 13:35:00,155.09,155.39,154.93,155.3,10796.0,150.7878,151.0795,150.6323,150.992,10796.0
2020-07-13 13:40:00,155.25,155.34,155.14,155.31,4000.0,150.9434,151.0309,150.8364,151.0017,4000.0
2020-07-13 13:45:00,155.29,155.36,155.04,155.08,11374.0,150.9823,151.0503,150.7392,150.7781,11374.0
2020-07-13 13:50:00,155.15,155.15,155.0,155.0,2600.0,150.8461,150.8461,150.7003,150.7003,2600.0
2020-07-13 13:55:00,155.05,155.08,154.87,154.95,16600.0,150.7489,150.7781,150.5739,150.6517,16600.0
2020-07-13 14:00:00,154.94,155.02,154.24,154.24,7614.0,150.642,150.7198,149.9614,149.9614,7614.0
2020-07-13 14:05:00,154.39,154.64,153.7,153.84,23016.0,150.1072,150.3503,149.4364,149.5725,23016.0
2020-07-13 14:10:00,153.85,154.31,153.8,154.19,13276.0,149.5822,150.0295,149.5336,149.9128,13276.0
2020-07-13 14:15:00,154.19,154.71,154.19,154.66,8130.0,149.9128,150.4184,149.9128,150.3697,8130.0
2020-07-13 14:20:00,154.71,154.8,154.06,154.12,6388.0,150.4184,150.5059,149.7864,149.8447,6388.0
2020-07-13 14:25:00,154.21,154.21,153.81,153.91,3233.0,149.9322,149.9322,149.5433,149.6405,3233.0
2020-07-13 14:30:00,153.77,153.93,153.69,153.77,20366.0,149.5044,149.66,149.4266,149.5044,20366.0
2020-07-13 14:35:00,153.85,154.0,153.83,153.86,5357.0,149.5822,149.7281,149.5628,149.5919,5357.0
2020-07-13 14:40:00,153.84,154.28,153.84,154.21,6758.0,149.5725,150.0003,149.5725,149.9322,6758.0
2020-07-13 14:45:00,154.15,154.86,154.15,154.86,10275.0,149.8739,150.5642,149.8739,150.5642,10275.0
2020-07-13 14:50:00,154.78,155.08,154.66,155.05,7707.0,150.4864,150.7781,150.3697,150.7489,7707.0
2020-07-13 14:55:00,155.01,155.06,154.7,154.82,16730.0,150.71,150.7586,150.4086,150.5253,16730.0
2020-07-13 15:00:00,154.74,154.75,154.19,154.35,7063.0,150.4475,150.4572,149.9128,150.0683,7063.0
2020-07-13 15:05:00,154.28,154.32,153.78,153.99,13242.0,150.0003,150.0392,149.5142,149.7183,13242.0
2020-07-13 15:10:00,154.04,154.41,154.04,154.21,10412.0,149.7669,150.1267,149.7669,149.9322,10412.0
2020-07-13 15:15:00,154.21,154.43,154.03,154.12,7868.0,149.9322,150.1461,149.7572,149.8447,7868.0
2020-07-13 15:20:00,154.21,154.32,153.85,153.85,5300.0,149.9322,150.0392,149.5822,149.5822,5300.0
2020-07-13 15:25:00,153.8,153.87,153.38,153.38,6802.0,149.5336,149.6017,149.1252,149.1252,6802.0
2020-07-13 15:30:00,153.39,153.57,152.53,152.61,18383.0,149.135,149.31,148.2988,148.3766,18383.0
2020-07-13 15:35:00,152.52,152.77,152.13,152.18,17401.0,148.2891,148.5322,147.9099,147.9585,17401.0
2020-07-13 15:40:00,152.15,153.09,152.15,152.94,29807.0,147.9294,148.8433,147.9294,148.6975,29807.0
2020-07-13 15:45:00,152.86,153.21,152.6,152.79,41938.0,148.6197,148.96,148.3669,148.5516,41938.0
2020-07-13 15:50:00,152.79,152.82,152.28,152.36,48403.0,148.5516,148.5808,148.0558,148.1335,48403.0
2020-07-13 15:55:00,152.36,152.85,152.05,152.18,81267.0,148.1335,148.61,147.8321,147.9585,81267.0
2020-07-14 09:30:00,151.16,151.69,150.58,150.58,11978.0,146.9668,147.4821,146.4029,146.4029,11978.0
2020-07-14 09:35:00,151.02,151.12,149.74,150.72,5463.0,146.8307,146.9279,145.5862,146.539,5463.0
2020-07-14 09:40:00,150.91,151.19,150.34,151.03,13390.0,146.7238,146.996,146.1696,146.8404,13390.0
2020-07-14 09:45:00,150.68,150.94,150.61,150.72,1425.0,146.5001,146.7529,146.4321,146.539,1425.0
2020-07-14 09:50:00,150.7,150.7,149.64,149.86,3850.0,146.5196,146.5196,145.489,145.7029,3850.0
2020-07-14 09:55:00,149.76,150.91,149.75,150.91,4401.0,145.6057,146.7238,145.5959,146.7238,4401.0
2020-07-14 10:00:00,150.67,151.08,150.59,151.02,3315.0,146.4904,146.8891,146.4126,146.8307,3315.0
2020-07-14 10:05:00,150.82,150.86,150.13,150.26,4680.0,146.6363,146.6752,145.9654,146.0918,4680.0
2020-07-14 10:10:00,150.32,150.73,150.26,150.43,9379.0,146.1501,146.5488,146.0918,146.2571,9379.0
2020-07-14 10:15:00,150.52,151.64,150.46,151.13,7466.0,146.3446,147.4335,146.2862,146.9377,7466.0
2020-07-14 10:20:00,151.2,151.95,150.99,151.92,2301.0,147.0057,147.7349,146.8015,147.7057,2301.0
2020-07-14 10:25:00,151.89,152.57,151.76,152.57,9538.0,147.6766,148.3377,147.5502,148.3377,9538.0
2020-07-14 10:30:00,152.7,153.1,152.7,153.1,4288.0,148.4641,148.853,148.4641,148.853,4288.0
2020-07-14 10:35:00,153.2,153.39,152.78,153.04,5552.0,148.9502,149.135,148.5419,148.7947,5552.0
2020-07-14 10:40:00,153.04,153.92,153.04,153.92,22005.0,148.7947,149.6503,148.7947,149.6503,22005.0
2020-07-14 10:45:00,153.83,154.11,153.71,153.92,7662.0,149.5628,149.835,149.4461,149.6503,7662.0
2020-07-14 10:50:00,153.87,154.9,153.78,154.86,10912.0,149.6017,150.6031,149.5142,150.5642,10912.0
2020-07-14 10:55:00,154.85,154.85,154.01,154.41,7975.0,150.5545,150.5545,149.7378,150.1267,7975.0
2020-07-14 11:00:00,154.44,155.14,153.95,154.48,10305.0,150.1558,150.8364,149.6794,150.1947,10305.0
2020-07-14 11:05:00,154.27,154.95,154.27,154.58,1931.0,149.9906,150.6517,149.9906,150.292,1931.0
2020-07-14 11:10:00,154.66,154.81,154.23,154.45,2582.0,150.3697,150.5156,149.9517,150.1656,2582.0
2020-07-14 11:15:00,154.33,154.64,154.07,154.6,7382.0,150.0489,150.3503,149.7961,150.3114,7382.0
2020-07-14 11:20:00,154.56,154.82,154.41,154.45,4578.0,150.2725,150.5253,150.1267,150.1656,4578.0
2020-07-14 11:25:00,154.31,154.46,154.18,154.31,2302.0,150.0295,150.1753,149.9031,150.0295,2302.0
2020-07-14 11:30:00,154.24,155.16,154.18,155.16,4428.0,149.9614,150.8559,149.9031,150.8559,4428.0
2020-07-14 11:35:00,155.02,155.39,155.02,155.38,7300.0,150.7198,151.0795,150.7198,151.0698,7300.0
2020-07-14 11:40:00,155.44,155.99,155.44,155.99,9179.0,151.1281,151.6628,151.1281,151.6628,9179.0
2020-07-14 11:45:00,156.02,156.51,156.0,156.17,15758.0,151.692,152.1684,151.6726,151.8379,15758.0
2020-07-14 11:50:00,156.16,156.22,155.78,155.79,7000.0,151.8281,151.8865,151.4587,151.4684,7000.0
2020-07-14 11:55:00,155.6,155.82,155.53,155.61,1900.0,151.2837,151.4976,151.2156,151.2934,1900.0
2020-07-14 12:00:00,155.68,155.73,155.4,155.57,4200.0,151.3614,151.4101,151.0892,151.2545,4200.0
2020-07-14 12:05:00,155.65,155.65,155.08,155.14,5626.0,151.3323,151.3323,150.7781,150.8364,5626.0
2020-07-14 12:10:00,155.21,155.38,155.08,155.36,4050.0,150.9045,151.0698,150.7781,151.0503,4050.0
2020-07-14 12:15:00,155.35,155.9,155.28,155.85,3100.0,151.0406,151.5753,150.9725,151.5267,3100.0
2020-07-14 12:20:00,155.8,156.1,155.77,155.98,4472.0,151.4781,151.7698,151.449,151.6531,4472.0
2020-07-14 12:25:00,156.04,156.05,155.74,155.93,6012.0,151.7115,151.7212,151.4198,151.6045,6012.0
2020-07-14 12:30:00,155.97,156.34,155.97,156.13,18068.0,151.6434,152.0031,151.6434,151.799,18068.0
2020-07-14 12:35:00,156.24,156.37,156.18,156.18,3845.0,151.9059,152.0323,151.8476,151.8476,3845.0
2020-07-14 12:40:00,156.27,156.27,155.89,155.89,7164.0,151.9351,151.9351,151.5656,151.5656,7164.0
2020-07-14 12:45:00,156.04,156.1,155.86,155.89,4991.0,151.7115,151.7698,151.5365,151.5656,4991.0
2020-07-14 12:50:00,155.89,155.91,155.63,155.63,3126.0,151.5656,151.5851,151.3128,151.3128,3126.0
2020-07-14 12:55:00,155.66,155.66,155.35,155.4,4211.0,151.342,151.342,151.0406,151.0892,4211.0
2020-07-14 13:00:00,155.47,155.64,155.37,155.4,3405.0,151.1573,151.3226,151.06,151.0892,3405.0
2020-07-14 13:05:00,155.53,155.56,154.8,154.92,8797.0,151.2156,151.2448,150.5059,150.6225,8797.0
2020-07-14 13:10:00,155.0,155.27,155.0,155.14,5285.0,150.7003,150.9628,150.7003,150.8364,5285.0
2020-07-14 13:15:00,155.19,155.37,155.19,155.37,3402.0,150.885,151.06,150.885,151.06,3402.0
2020-07-14 13:20:00,155.37,155.65,155.37,155.38,8887.0,151.06,151.3323,151.06,151.0698,8887.0
2020-07-14 13:25:00,155.45,155.53,155.31,155.35,4673.0,151.1378,151.2156,151.0017,151.0406,4673.0
2020-07-14 13:30:00,155.33,155.65,155.27,155.61,5643.0,151.0212,151.3323,150.9628,151.2934,5643.0
2020-07-14 13:35:00,155.58,156.31,155.55,156.31,10918.0,151.2642,151.974,151.2351,151.974,10918.0
2020-07-14 13:40:00,156.27,156.52,156.04,156.36,11438.0,151.9351,152.1781,151.7115,152.0226,11438.0
2020-07-14 13:45:00,156.45,156.45,156.17,156.2,11221.0,152.1101,152.1101,151.8379,151.867,11221.0
2020-07-14 13:50:00,156.22,156.46,155.86,155.86,7876.0,151.8865,152.1198,151.5365,151.5365,7876.0
2020-07-14 13:55:00,155.93,156.05,155.53,155.84,2845.0,151.6045,151.7212,151.2156,151.517,2845.0
2020-07-14 14:00:00,155.7,156.48,155.58,156.31,10005.0,151.3809,152.1393,151.2642,151.974,10005.0
2020-07-14 14:05:00,156.31,156.31,155.99,156.09,2596.0,151.974,151.974,151.6628,151.7601,2596.0
2020-07-14 14:10:00,156.21,156.25,156.07,156.25,2678.0,151.8767,151.9156,151.7406,151.9156,2678.0
2020-07-14 14:15:00,156.32,156.52,156.21,156.43,14304.0,151.9837,152.1781,151.8767,152.0906,14304.0
2020-07-14 14:20:00,156.44,156.58,156.34,156.5,9531.0,152.1004,152.2365,152.0031,152.1587,9531.0
2020-07-14 14:25:00,156.5,156.55,156.35,156.41,7852.0,152.1587,152.2073,152.0129,152.0712,7852.0
2020-07-14 14:30:00,156.46,156.6,156.11,156.12,4838.0,152.1198,152.2559,151.7795,151.7892,4838.0
2020-07-14 14:35:00,156.02,156.22,155.6,155.86,7316.0,151.692,151.8865,151.2837,151.5365,7316.0
2020-07-14 14:40:00,155.84,156.37,155.83,156.3,13991.0,151.517,152.0323,151.5073,151.9642,13991.0
2020-07-14 14:45:00,156.37,156.64,156.02,156.08,6475.0,152.0323,152.2948,151.692,151.7504,6475.0
2020-07-14 14:50:00,156.08,156.59,156.08,156.51,4305.0,151.7504,152.2462,151.7504,152.1684,4305.0
2020-07-14 14:55:00,156.43,156.95,156.35,156.87,8407.0,152.0906,152.5962,152.0129,152.5184,8407.0
2020-07-14 15:00:00,156.81,156.96,156.43,156.49,6107.0,152.4601,152.6059,152.0906,152.149,6107.0
2020-07-14 15:05:00,156.46,156.75,156.36,156.6,3800.0,152.1198,152.4018,152.0226,152.2559,3800.0
2020-07-14 15:10:00,156.6,156.82,156.53,156.67,2200.0,152.2559,152.4698,152.1879,152.324,2200.0
2020-07-14 15:15:00,156.66,156.67,156.43,156.49,4200.0,152.3143,152.324,152.0906,152.149,4200.0
2020-07-14 15:20:00,156.58,156.99,156.56,156.91,10197.0,152.2365,152.6351,152.217,152.5573,10197.0
2020-07-14 15:25:00,156.91,157.31,156.9,157.02,11622.0,152.5573,152.9462,152.5476,152.6643,11622.0
2020-07-14 15:30:00,157.03,157.3,156.98,157.16,7946.0,152.674,152.9365,152.6254,152.8004,7946.0
2020-07-14 15:35:00,157.11,157.11,156.75,156.96,7637.0,152.7518,152.7518,152.4018,152.6059,7637.0
2020-07-14 15:40:00,156.95,157.29,156.94,157.22,6637.0,152.5962,152.9268,152.5865,152.8587,6637.0
2020-07-14 15:45:00,157.22,157.55,157.21,157.36,20839.0,152.8587,153.1796,152.849,152.9948,20839.0
2020-07-14 15:50:00,157.48,157.72,157.23,157.35,32694.0,153.1115,153.3449,152.8685,152.9851,32694.0
2020-07-14 15:55:00,157.29,157.42,156.97,157.14,57678.0,152.9268,153.0532,152.6157,152.7809,57678.0
2020-07-15 09:30:00,160.29,161.7,160.24,161.07,30503.0,155.8436,157.2145,155.795,156.6019,30503.0
2020-07-15 09:35:00,161.31,161.95,160.28,160.37,5681.0,156.8353,157.4575,155.8338,155.9213,5681.0
2020-07-15 09:40:00,160.97,161.32,159.53,159.71,24858.0,156.5047,156.845,155.1046,155.2797,24858.0
2020-07-15 09:45:00,159.7,159.96,158.91,158.99,11248.0,155.2699,155.5227,154.5018,154.5796,11248.0
2020-07-15 09:50:00,158.94,159.05,158.66,158.96,17901.0,154.531,154.638,154.2588,154.5505,17901.0
2020-07-15 09:55:00,159.05,159.24,158.97,159.01,12570.0,154.638,154.8227,154.5602,154.5991,12570.0
2020-07-15 10:00:00,159.04,159.16,158.37,158.37,13195.0,154.6282,154.7449,153.9768,153.9768,13195.0
2020-07-15 10:05:00,158.51,158.81,158.08,158.46,11568.0,154.1129,154.4046,153.6949,154.0643,11568.0
2020-07-15 10:10:00,158.5,158.68,158.0,158.01,6020.0,154.1032,154.2782,153.6171,153.6268,6020.0
2020-07-15 10:15:00,158.08,158.53,158.02,158.27,7252.0,153.6949,154.1324,153.6365,153.8796,7252.0
2020-07-15 10:20:00,158.26,158.69,158.26,158.54,17313.0,153.8699,154.288,153.8699,154.1421,17313.0
2020-07-15 10:25:00,158.52,158.81,158.41,158.78,8382.0,154.1227,154.4046,154.0157,154.3755,8382.0
2020-07-15 10:30:00,158.8,158.98,158.5,158.78,8196.0,154.3949,154.5699,154.1032,154.3755,8196.0
2020-07-15 10:35:00,158.75,158.99,158.67,158.85,24782.0,154.3463,154.5796,154.2685,154.4435,24782.0
2020-07-15 10:40:00,158.77,158.95,158.61,158.94,12859.0,154.3657,154.5407,154.2102,154.531,12859.0
2020-07-15 10:45:00,158.98,159.3,158.86,159.07,19198.0,154.5699,154.881,154.4532,154.6574,19198.0
2020-07-15 10:50:00,159.14,159.42,159.0,159.2,12309.0,154.7255,154.9977,154.5894,154.7838,12309.0
2020-07-15 10:55:00,159.16,159.47,158.97,159.31,6600.0,154.7449,155.0463,154.5602,154.8908,6600.0
2020-07-15 11:00:00,159.42,159.49,158.87,159.02,8555.0,154.9977,155.0658,154.463,154.6088,8555.0
2020-07-15 11:05:00,159.0,159.06,158.39,158.58,5234.0,154.5894,154.6477,153.9963,154.181,5234.0
2020-07-15 11:10:00,158.76,158.83,158.39,158.71,1940.0,154.356,154.4241,153.9963,154.3074,1940.0
2020-07-15 11:15:00,158.7,158.7,158.03,158.03,2400.0,154.2977,154.2977,153.6463,153.6463,2400.0
2020-07-15 11:20:00,158.03,158.03,157.46,157.48,3201.0,153.6463,153.6463,153.0921,153.1115,3201.0
2020-07-15 11:25:00,157.46,158.2,157.45,158.15,6306.0,153.0921,153.8115,153.0823,153.7629,6306.0
2020-07-15 11:30:00,158.15,158.57,158.09,158.55,4829.0,153.7629,154.1713,153.7046,154.1518,4829.0
2020-07-15 11:35:00,158.58,158.99,158.26,158.26,24112.0,154.181,154.5796,153.8699,153.8699,24112.0
2020-07-15 11:40:00,158.02,158.59,157.94,158.2,3726.0,153.6365,154.1907,153.5588,153.8115,3726.0
2020-07-15 11:45:00,158.1,158.21,158.02,158.19,2635.0,153.7143,153.8213,153.6365,153.8018,2635.0
2020-07-15 11:50:00,158.36,158.45,158.1,158.11,5280.0,153.9671,154.0546,153.7143,153.724,5280.0
2020-07-15 11:55:00,158.02,158.12,157.62,157.62,6012.0,153.6365,153.7338,153.2476,153.2476,6012.0
2020-07-15 12:00:00,157.62,157.8,157.46,157.8,5744.0,153.2476,153.4226,153.0921,153.4226,5744.0
2020-07-15 12:05:00,157.84,158.72,157.84,158.72,4238.0,153.4615,154.3171,153.4615,154.3171,4238.0
2020-07-15 12:10:00,158.67,158.94,158.6,158.91,4421.0,154.2685,154.531,154.2004,154.5018,4421.0
2020-07-15 12:15:00,158.83,159.18,158.76,159.05,5067.0,154.4241,154.7644,154.356,154.638,5067.0
2020-07-15 12:20:00,159.13,159.21,158.85,159.02,2500.0,154.7157,154.7935,154.4435,154.6088,2500.0
2020-07-15 12:25:00,159.0,159.29,158.88,159.29,2153.0,154.5894,154.8713,154.4727,154.8713,2153.0
2020-07-15 12:30:00,159.2,159.29,158.77,158.86,4101.0,154.7838,154.8713,154.3657,154.4532,4101.0
2020-07-15 12:35:00,159.01,159.05,158.46,158.46,3669.0,154.5991,154.638,154.0643,154.0643,3669.0
2020-07-15 12:40:00,158.45,158.86,158.4,158.81,1900.0,154.0546,154.4532,154.006,154.4046,1900.0
2020-07-15 12:45:00,158.79,159.13,158.75,158.99,3066.0,154.3852,154.7157,154.3463,154.5796,3066.0
2020-07-15 12:50:00,158.88,159.04,158.88,159.03,2158.0,154.4727,154.6282,154.4727,154.6185,2158.0
2020-07-15 12:55:00,159.02,159.4,158.91,159.4,4361.0,154.6088,154.9783,154.5018,154.9783,4361.0
2020-07-15 13:00:00,159.43,159.68,159.4,159.65,6825.0,155.0074,155.2505,154.9783,155.2213,6825.0
2020-07-15 13:05:00,159.72,160.0,159.69,159.9,5759.0,155.2894,155.5616,155.2602,155.4644,5759.0
2020-07-15 13:10:00,159.91,160.05,159.56,159.64,2878.0,155.4741,155.6102,155.1338,155.2116,2878.0
2020-07-15 13:15:00,159.72,160.09,159.62,160.09,11034.0,155.2894,155.6491,155.1922,155.6491,11034.0
2020-07-15 13:20:00,160.15,160.56,160.15,160.39,13201.0,155.7074,156.1061,155.7074,155.9408,13201.0
2020-07-15 13:25:00,160.25,160.47,160.21,160.37,10203.0,155.8047,156.0186,155.7658,155.9213,10203.0
2020-07-15 13:30:00,160.42,160.49,160.29,160.29,1898.0,155.97,156.038,155.8436,155.8436,1898.0
2020-07-15 13:35:00,160.44,160.44,160.31,160.36,705.0,155.9894,155.9894,155.863,155.9116,705.0
2020-07-15 13:40:00,160.35,160.5,160.35,160.5,3831.0,155.9019,156.0477,155.9019,156.0477,3831.0
2020-07-15 13:45:00,160.59,160.59,160.47,160.52,3017.0,156.1352,156.1352,156.0186,156.0672,3017.0
2020-07-15 13:50:00,160.53,160.55,160.27,160.32,1904.0,156.0769,156.0964,155.8241,155.8727,1904.0
2020-07-15 13:55:00,160.26,160.32,160.04,160.14,3875.0,155.8144,155.8727,155.6005,155.6977,3875.0
2020-07-15 14:00:00,160.1,160.61,159.93,160.42,9005.0,155.6588,156.1547,155.4936,155.97,9005.0
2020-07-15 14:05:00,160.5,160.53,160.27,160.34,5247.0,156.0477,156.0769,155.8241,155.8922,5247.0
2020-07-15 14:10:00,160.22,160.54,160.22,160.37,2541.0,155.7755,156.0866,155.7755,155.9213,2541.0
2020-07-15 14:15:00,160.42,160.59,160.36,160.42,7904.0,155.97,156.1352,155.9116,155.97,7904.0
2020-07-15 14:20:00,160.39,160.57,160.36,160.55,10661.0,155.9408,156.1158,155.9116,156.0964,10661.0
2020-07-15 14:25:00,160.58,160.73,160.51,160.69,8222.0,156.1255,156.2714,156.0575,156.2325,8222.0
2020-07-15 14:30:00,160.69,160.9,160.61,160.61,3831.0,156.2325,156.4366,156.1547,156.1547,3831.0
2020-07-15 14:35:00,160.56,160.76,160.55,160.71,3915.0,156.1061,156.3005,156.0964,156.2519,3915.0
2020-07-15 14:40:00,160.84,160.9,160.41,160.45,3840.0,156.3783,156.4366,155.9602,155.9991,3840.0
2020-07-15 14:45:00,160.5,160.74,160.5,160.72,5313.0,156.0477,156.2811,156.0477,156.2616,5313.0
2020-07-15 14:50:00,160.83,160.9,160.37,160.37,8464.0,156.3686,156.4366,155.9213,155.9213,8464.0
2020-07-15 14:55:00,160.55,160.63,160.29,160.33,5271.0,156.0964,156.1741,155.8436,155.8825,5271.0
2020-07-15 15:00:00,160.22,160.61,160.17,160.42,6728.0,155.7755,156.1547,155.7269,155.97,6728.0
2020-07-15 15:05:00,160.41,160.5,160.2,160.39,4103.0,155.9602,156.0477,155.7561,155.9408,4103.0
2020-07-15 15:10:00,160.38,160.6,160.24,160.53,3012.0,155.9311,156.145,155.795,156.0769,3012.0
2020-07-15 15:15:00,160.47,160.61,160.23,160.61,8430.0,156.0186,156.1547,155.7852,156.1547,8430.0
2020-07-15 15:20:00,160.46,160.51,160.29,160.4,8075.0,156.0089,156.0575,155.8436,155.9505,8075.0
2020-07-15 15:25:00,160.39,160.85,160.3,160.83,10604.0,155.9408,156.388,155.8533,156.3686,10604.0
2020-07-15 15:30:00,160.81,160.99,160.73,160.91,12969.0,156.3491,156.5241,156.2714,156.4464,12969.0
2020-07-15 15:35:00,160.93,160.99,160.8,160.95,7461.0,156.4658,156.5241,156.3394,156.4853,7461.0
2020-07-15 15:40:00,160.94,160.99,160.72,160.99,14074.0,156.4755,156.5241,156.2616,156.5241,14074.0
2020-07-15 15:45:00,161.0,161.5,161.0,161.45,23739.0,156.5339,157.02,156.5339,156.9714,23739.0
2020-07-15 15:50:00,161.5,161.5,160.94,161.08,20748.0,157.02,157.02,156.4755,156.6117,20748.0
2020-07-15 15:55:00,161.02,161.2,160.67,160.83,36726.0,156.5533,156.7283,156.213,156.3686,36726.0
2020-07-16 09:30:00,160.08,160.42,159.02,159.35,11794.0,155.6394,155.97,154.6088,154.9296,11794.0
2020-07-16 09:35:00,158.89,159.31,158.36,158.64,8326.0,154.4824,154.8908,153.9671,154.2393,8326.0
2020-07-16 09:40:00,158.26,158.26,157.69,158.15,8057.0,153.8699,153.8699,153.3157,153.7629,8057.0
2020-07-16 09:45:00,157.99,158.47,157.64,158.39,8934.0,153.6074,154.0741,153.2671,153.9963,8934.0
2020-07-16 09:50:00,158.36,159.27,158.1,159.1,8714.0,153.9671,154.8519,153.7143,154.6866,8714.0
2020-07-16 09:55:00,159.27,159.88,159.06,159.75,9353.0,154.8519,155.4449,154.6477,155.3185,9353.0
2020-07-16 10:00:00,159.75,160.34,159.65,160.08,8811.0,155.3185,155.8922,155.2213,155.6394,8811.0
2020-07-16 10:05:00,160.08,160.6,159.9,160.24,6077.0,155.6394,156.145,155.4644,155.795,6077.0
2020-07-16 10:10:00,160.35,161.48,160.32,161.4,5913.0,155.9019,157.0006,155.8727,156.9228,5913.0
2020-07-16 10:15:00,161.44,161.6,161.01,161.39,7748.0,156.9617,157.1172,156.5436,156.9131,7748.0
2020-07-16 10:20:00,161.31,161.85,161.25,161.68,4900.0,156.8353,157.3603,156.7769,157.195,4900.0
2020-07-16 10:25:00,161.47,161.99,161.32,161.92,5158.0,156.9908,157.4964,156.845,157.4284,5158.0
2020-07-16 10:30:00,161.86,162.0,161.65,161.81,7821.0,157.37,157.5061,157.1658,157.3214,7821.0
2020-07-16 10:35:00,161.89,162.35,161.62,161.99,6988.0,157.3992,157.8464,157.1367,157.4964,6988.0
2020-07-16 10:40:00,162.05,162.32,161.91,162.24,3275.0,157.5547,157.8173,157.4186,157.7395,3275.0
2020-07-16 10:45:00,162.22,162.59,162.03,162.19,14566.0,157.72,158.0798,157.5353,157.6909,14566.0
2020-07-16 10:50:00,161.99,162.19,161.77,162.09,5929.0,157.4964,157.6909,157.2825,157.5936,5929.0
2020-07-16 10:55:00,162.18,162.18,161.72,161.72,6901.0,157.6811,157.6811,157.2339,157.2339,6901.0
2020-07-16 11:00:00,161.81,161.81,161.4,161.4,2330.0,157.3214,157.3214,156.9228,156.9228,2330.0
2020-07-16 11:05:00,161.54,161.64,160.77,160.81,6900.0,157.0589,157.1561,156.3103,156.3491,6900.0
2020-07-16 11:10:00,160.78,161.29,160.78,160.91,4476.0,156.32,156.8158,156.32,156.4464,4476.0
2020-07-16 11:15:00,160.94,160.96,160.52,160.83,5203.0,156.4755,156.495,156.0672,156.3686,5203.0
2020-07-16 11:20:00,160.89,160.99,160.65,160.91,2136.0,156.4269,156.5241,156.1936,156.4464,2136.0
2020-07-16 11:25:00,160.76,160.76,160.28,160.29,7040.0,156.3005,156.3005,155.8338,155.8436,7040.0
2020-07-16 11:30:00,160.37,160.54,160.21,160.54,2348.0,155.9213,156.0866,155.7658,156.0866,2348.0
2020-07-16 11:35:00,160.54,160.54,160.26,160.31,2142.0,156.0866,156.0866,155.8144,155.863,2142.0
2020-07-16 11:40:00,160.37,160.4,160.21,160.31,1502.0,155.9213,155.9505,155.7658,155.863,1502.0
2020-07-16 11:45:00,160.39,160.39,159.82,159.87,6410.0,155.9408,155.9408,155.3866,155.4352,6410.0
2020-07-16 11:50:00,159.83,159.92,159.58,159.62,5323.0,155.3963,155.4838,155.1533,155.1922,5323.0
2020-07-16 11:55:00,159.57,159.7,159.34,159.34,6712.0,155.1435,155.2699,154.9199,154.9199,6712.0
2020-07-16 12:00:00,159.22,159.52,159.09,159.52,3396.0,154.8032,155.0949,154.6769,155.0949,3396.0
2020-07-16 12:05:00,159.63,159.64,159.5,159.56,2400.0,155.2019,155.2116,155.0755,155.1338,2400.0
2020-07-16 12:10:00,159.62,159.65,159.3,159.31,2479.0,155.1922,155.2213,154.881,154.8908,2479.0
2020-07-16 12:15:00,159.3,159.34,159.0,159.09,3000.0,154.881,154.9199,154.5894,154.6769,3000.0
2020-07-16 12:20:00,159.21,159.33,159.06,159.24,2850.0,154.7935,154.9102,154.6477,154.8227,2850.0
2020-07-16 12:25:00,159.25,159.44,159.21,159.35,4020.0,154.8324,155.0171,154.7935,154.9296,4020.0
2020-07-16 12:30:00,159.35,159.43,159.22,159.31,900.0,154.9296,155.0074,154.8032,154.8908,900.0
2020-07-16 12:35:00,159.38,159.38,158.76,158.79,5055.0,154.9588,154.9588,154.356,154.3852,5055.0
2020-07-16 12:40:00,158.85,158.92,158.74,158.87,2302.0,154.4435,154.5116,154.3366,154.463,2302.0
2020-07-16 12:45:00,158.89,158.89,158.62,158.78,3323.0,154.4824,154.4824,154.2199,154.3755,3323.0
2020-07-16 12:50:00,158.78,158.79,158.51,158.6,4500.0,154.3755,154.3852,154.1129,154.2004,4500.0
2020-07-16 12:55:00,158.59,158.62,158.32,158.41,3500.0,154.1907,154.2199,153.9282,154.0157,3500.0
2020-07-16 13:00:00,158.41,158.94,158.31,158.94,3500.0,154.0157,154.531,153.9185,154.531,3500.0
2020-07-16 13:05:00,158.92,159.4,158.81,159.4,4069.0,154.5116,154.9783,154.4046,154.9783,4069.0
2020-07-16 13:10:00,159.37,159.71,159.33,159.67,2900.0,154.9491,155.2797,154.9102,155.2408,2900.0
2020-07-16 13:15:00,159.64,159.89,159.62,159.73,2700.0,155.2116,155.4547,155.1922,155.2991,2700.0
2020-07-16 13:20:00,159.71,159.71,159.43,159.43,2134.0,155.2797,155.2797,155.0074,155.0074,2134.0
2020-07-16 13:25:00,159.42,159.5,159.26,159.5,5474.0,154.9977,155.0755,154.8421,155.0755,5474.0
2020-07-16 13:30:00,159.45,159.57,159.26,159.26,2400.0,155.0269,155.1435,154.8421,154.8421,2400.0
2020-07-16 13:35:00,159.33,159.35,158.91,159.16,3743.0,154.9102,154.9296,154.5018,154.7449,3743.0
2020-07-16 13:40:00,159.16,159.22,158.98,159.06,5504.0,154.7449,154.8032,154.5699,154.6477,5504.0
2020-07-16 13:45:00,159.06,159.32,158.89,159.27,3334.0,154.6477,154.9005,154.4824,154.8519,3334.0
2020-07-16 13:50:00,159.27,159.35,159.16,159.16,1000.0,154.8519,154.9296,154.7449,154.7449,1000.0
2020-07-16 13:55:00,159.15,159.23,158.89,158.99,5000.0,154.7352,154.813,154.4824,154.5796,5000.0
2020-07-16 14:00:00,158.92,159.15,158.9,159.1,4712.0,154.5116,154.7352,154.4921,154.6866,4712.0
2020-07-16 14:05:00,159.11,159.35,159.0,159.18,2850.0,154.6963,154.9296,154.5894,154.7644,2850.0
2020-07-16 14:10:00,159.17,159.3,159.13,159.27,2711.0,154.7546,154.881,154.7157,154.8519,2711.0
2020-07-16 14:15:00,159.35,159.44,159.01,159.23,6206.0,154.9296,155.0171,154.5991,154.813,6206.0
2020-07-16 14:20:00,159.17,159.28,158.92,159.25,6010.0,154.7546,154.8616,154.5116,154.8324,6010.0
2020-07-16 14:25:00,159.29,159.29,158.98,159.07,6860.0,154.8713,154.8713,154.5699,154.6574,6860.0
2020-07-16 14:30:00,159.08,159.16,158.91,159.0,2100.0,154.6671,154.7449,154.5018,154.5894,2100.0
2020-07-16 14:35:00,159.0,159.0,158.71,158.75,2600.0,154.5894,154.5894,154.3074,154.3463,2600.0
2020-07-16 14:40:00,158.65,158.95,158.57,158.72,9027.0,154.2491,154.5407,154.1713,154.3171,9027.0
2020-07-16 14:45:00,158.66,158.79,158.25,158.25,5070.0,154.2588,154.3852,153.8602,153.8602,5070.0
2020-07-16 14:50:00,158.16,158.63,158.15,158.5,6044.0,153.7727,154.2296,153.7629,154.1032,6044.0
2020-07-16 14:55:00,158.55,158.67,158.2,158.24,5222.0,154.1518,154.2685,153.8115,153.8504,5222.0
2020-07-16 15:00:00,158.33,158.46,158.08,158.22,6610.0,153.9379,154.0643,153.6949,153.831,6610.0
2020-07-16 15:05:00,158.34,158.39,158.16,158.16,9456.0,153.9477,153.9963,153.7727,153.7727,9456.0
2020-07-16 15:10:00,158.12,158.43,158.07,158.24,3503.0,153.7338,154.0352,153.6851,153.8504,3503.0
2020-07-16 15:15:00,158.29,158.48,158.24,158.44,4800.0,153.899,154.0838,153.8504,154.0449,4800.0
2020-07-16 15:20:00,158.48,158.59,158.4,158.48,6368.0,154.0838,154.1907,154.006,154.0838,6368.0
2020-07-16 15:25:00,158.5,158.56,158.32,158.52,8032.0,154.1032,154.1616,153.9282,154.1227,8032.0
2020-07-16 15:30:00,158.47,158.73,158.2,158.67,8494.0,154.0741,154.3268,153.8115,154.2685,8494.0
2020-07-16 15:35:00,158.64,159.19,158.58,159.03,10057.0,154.2393,154.7741,154.181,154.6185,10057.0
2020-07-16 15:40:00,159.05,159.22,158.83,158.83,7736.0,154.638,154.8032,154.4241,154.4241,7736.0
2020-07-16 15:45:00,158.95,158.99,158.48,158.52,15740.0,154.5407,154.5796,154.0838,154.1227,15740.0
2020-07-16 15:50:00,158.42,158.76,158.24,158.59,33938.0,154.0254,154.356,153.8504,154.1907,33938.0
2020-07-16 15:55:00,158.49,158.88,158.24,158.44,75459.0,154.0935,154.4727,153.8504,154.0449,75459.0
2020-07-17 09:30:00,159.39,159.51,158.79,158.8,21542.0,154.9685,155.0852,154.3852,154.3949,21542.0
2020-07-17 09:35:00,159.14,159.43,158.9,159.05,1300.0,154.7255,155.0074,154.4921,154.638,1300.0
2020-07-17 09:40:00,159.02,159.67,158.91,159.67,3000.0,154.6088,155.2408,154.5018,155.2408,3000.0
2020-07-17 09:45:00,159.56,160.15,159.56,160.15,4933.0,155.1338,155.7074,155.1338,155.7074,4933.0
2020-07-17 09:50:00,160.04,160.48,159.64,159.77,6622.0,155.6005,156.0283,155.2116,155.338,6622.0
2020-07-17 09:55:00,159.9,159.9,159.38,159.72,2600.0,155.4644,155.4644,154.9588,155.2894,2600.0
2020-07-17 10:00:00,159.5,159.67,158.67,158.89,17133.0,155.0755,155.2408,154.2685,154.4824,17133.0
2020-07-17 10:05:00,158.7,159.04,158.47,158.53,6425.0,154.2977,154.6282,154.0741,154.1324,6425.0
2020-07-17 10:10:00,158.55,158.89,158.42,158.89,3098.0,154.1518,154.4824,154.0254,154.4824,3098.0
2020-07-17 10:15:00,158.83,159.25,158.82,159.09,1866.0,154.4241,154.8324,154.4143,154.6769,1866.0
2020-07-17 10:20:00,159.12,159.17,158.11,158.23,1895.0,154.706,154.7546,153.724,153.8407,1895.0
2020-07-17 10:25:00,158.1,158.1,157.75,158.02,4988.0,153.7143,153.7143,153.374,153.6365,4988.0
2020-07-17 10:30:00,158.02,158.23,157.91,158.14,2906.0,153.6365,153.8407,153.5296,153.7532,2906.0
2020-07-17 10:35:00,158.32,158.65,158.32,158.6,1757.0,153.9282,154.2491,153.9282,154.2004,1757.0
2020-07-17 10:40:00,158.58,158.68,158.33,158.35,2930.0,154.181,154.2782,153.9379,153.9574,2930.0
2020-07-17 10:45:00,158.24,159.34,158.24,159.09,3304.0,153.8504,154.9199,153.8504,154.6769,3304.0
2020-07-17 10:50:00,159.06,159.26,159.06,159.26,2033.0,154.6477,154.8421,154.6477,154.8421,2033.0
2020-07-17 10:55:00,159.34,159.64,159.34,159.55,1800.0,154.9199,155.2116,154.9199,155.1241,1800.0
2020-07-17 11:00:00,159.55,159.67,159.29,159.34,2217.0,155.1241,155.2408,154.8713,154.9199,2217.0
2020-07-17 11:05:00,159.6,159.6,159.25,159.39,1506.0,155.1727,155.1727,154.8324,154.9685,1506.0
2020-07-17 11:10:00,159.38,159.54,159.26,159.54,2400.0,154.9588,155.1144,154.8421,155.1144,2400.0
2020-07-17 11:15:00,159.86,159.95,159.25,159.25,1650.0,155.4255,155.513,154.8324,154.8324,1650.0
2020-07-17 11:20:00,159.26,159.44,159.16,159.28,3566.0,154.8421,155.0171,154.7449,154.8616,3566.0
2020-07-17 11:25:00,159.16,159.41,159.04,159.04,700.0,154.7449,154.988,154.6282,154.6282,700.0
2020-07-17 11:30:00,159.17,159.34,159.17,159.3,1900.0,154.7546,154.9199,154.7546,154.881,1900.0
2020-07-17 11:35:00,159.32,159.65,159.32,159.6,2401.0,154.9005,155.2213,154.9005,155.1727,2401.0
2020-07-17 11:40:00,159.71,159.81,159.59,159.59,1300.0,155.2797,155.3769,155.163,155.163,1300.0
2020-07-17 11:45:00,159.68,159.74,159.47,159.53,4211.0,155.2505,155.3088,155.0463,155.1046,4211.0
2020-07-17 11:50:00,159.51,159.99,159.43,159.99,3289.0,155.0852,155.5519,155.0074,155.5519,3289.0
2020-07-17 11:55:00,160.0,160.0,159.81,159.81,1114.0,155.5616,155.5616,155.3769,155.3769,1114.0
2020-07-17 12:00:00,159.8,160.19,159.75,160.13,1400.0,155.3672,155.7463,155.3185,155.688,1400.0
2020-07-17 12:05:00,160.2,160.28,160.03,160.04,1900.0,155.7561,155.8338,155.5908,155.6005,1900.0
2020-07-17 12:10:00,159.91,160.02,159.85,159.93,2500.0,155.4741,155.5811,155.4158,155.4936,2500.0
2020-07-17 12:15:00,159.88,160.07,159.83,159.92,2200.0,155.4449,155.6297,155.3963,155.4838,2200.0
2020-07-17 12:20:00,159.98,160.04,159.87,159.87,1201.0,155.5422,155.6005,155.4352,155.4352,1201.0
2020-07-17 12:25:00,159.89,159.89,159.58,159.69,1900.0,155.4547,155.4547,155.1533,155.2602,1900.0
2020-07-17 12:30:00,159.83,159.92,159.72,159.74,900.0,155.3963,155.4838,155.2894,155.3088,900.0
2020-07-17 12:35:00,159.7,159.81,159.49,159.6,1900.0,155.2699,155.3769,155.0658,155.1727,1900.0
2020-07-17 12:40:00,159.6,159.67,159.52,159.56,2905.0,155.1727,155.2408,155.0949,155.1338,2905.0
2020-07-17 12:45:00,159.59,159.66,159.32,159.32,3832.0,155.163,155.231,154.9005,154.9005,3832.0
2020-07-17 12:50:00,159.35,159.48,159.21,159.47,4038.0,154.9296,155.056,154.7935,155.0463,4038.0
2020-07-17 12:55:00,159.47,159.48,159.1,159.1,2985.0,155.0463,155.056,154.6866,154.6866,2985.0
2020-07-17 13:00:00,159.06,159.22,158.94,159.16,3725.0,154.6477,154.8032,154.531,154.7449,3725.0
2020-07-17 13:05:00,159.28,159.28,159.02,159.16,1668.0,154.8616,154.8616,154.6088,154.7449,1668.0
2020-07-17 13:10:00,159.17,159.37,159.11,159.33,2314.0,154.7546,154.9491,154.6963,154.9102,2314.0
2020-07-17 13:15:00,159.43,159.43,159.07,159.07,5308.0,155.0074,155.0074,154.6574,154.6574,5308.0
2020-07-17 13:20:00,159.06,159.06,158.86,158.98,6919.0,154.6477,154.6477,154.4532,154.5699,6919.0
2020-07-17 13:25:00,159.0,159.22,159.0,159.05,2101.0,154.5894,154.8032,154.5894,154.638,2101.0
2020-07-17 13:30:00,159.13,159.13,158.77,158.77,1600.0,154.7157,154.7157,154.3657,154.3657,1600.0
2020-07-17 13:35:00,158.77,158.79,158.62,158.63,1900.0,154.3657,154.3852,154.2199,154.2296,1900.0
2020-07-17 13:40:00,158.57,158.76,158.41,158.7,3347.0,154.1713,154.356,154.0157,154.2977,3347.0
2020-07-17 13:45:00,158.84,158.84,158.49,158.49,1974.0,154.4338,154.4338,154.0935,154.0935,1974.0
2020-07-17 13:50:00,158.44,158.53,158.2,158.2,4641.0,154.0449,154.1324,153.8115,153.8115,4641.0
2020-07-17 13:55:00,158.22,158.61,158.22,158.44,2200.0,153.831,154.2102,153.831,154.0449,2200.0
2020-07-17 14:00:00,158.47,158.6,158.35,158.6,1003.0,154.0741,154.2004,153.9574,154.2004,1003.0
2020-07-17 14:05:00,158.59,158.59,158.25,158.35,2041.0,154.1907,154.1907,153.8602,153.9574,2041.0
2020-07-17 14:10:00,158.28,158.57,158.14,158.57,2955.0,153.8893,154.1713,153.7532,154.1713,2955.0
2020-07-17 14:15:00,158.52,158.58,158.46,158.58,3817.0,154.1227,154.181,154.0643,154.181,3817.0
2020-07-17 14:20:00,158.48,158.48,158.14,158.27,8297.0,154.0838,154.0838,153.7532,153.8796,8297.0
2020-07-17 14:25:00,158.35,159.09,158.35,158.79,9346.0,153.9574,154.6769,153.9574,154.3852,9346.0
2020-07-17 14:30:00,158.77,159.0,158.69,158.78,5458.0,154.3657,154.5894,154.288,154.3755,5458.0
2020-07-17 14:35:00,158.77,158.98,158.77,158.87,6213.0,154.3657,154.5699,154.3657,154.463,6213.0
2020-07-17 14:40:00,158.97,159.28,158.97,159.03,4878.0,154.5602,154.8616,154.5602,154.6185,4878.0
2020-07-17 14:45:00,159.02,159.02,158.7,158.7,3843.0,154.6088,154.6088,154.2977,154.2977,3843.0
2020-07-17 14:50:00,158.75,159.26,158.71,159.06,10910.0,154.3463,154.8421,154.3074,154.6477,10910.0
2020-07-17 14:55:00,159.22,159.31,159.14,159.28,2950.0,154.8032,154.8908,154.7255,154.8616,2950.0
2020-07-17 15:00:00,159.28,159.38,158.97,159.22,5900.0,154.8616,154.9588,154.5602,154.8032,5900.0
2020-07-17 15:05:00,159.18,159.42,159.14,159.21,3732.0,154.7644,154.9977,154.7255,154.7935,3732.0
2020-07-17 15:10:00,159.11,159.11,158.62,158.62,3401.0,154.6963,154.6963,154.2199,154.2199,3401.0
2020-07-17 15:15:00,158.66,159.01,158.63,158.92,6639.0,154.2588,154.5991,154.2296,154.5116,6639.0
2020-07-17 15:20:00,158.86,159.42,158.86,159.34,3026.0,154.4532,154.9977,154.4532,154.9199,3026.0
2020-07-17 15:25:00,159.42,159.79,159.36,159.79,6969.0,154.9977,155.3574,154.9394,155.3574,6969.0
2020-07-17 15:30:00,159.72,159.82,159.6,159.79,9604.0,155.2894,155.3866,155.1727,155.3574,9604.0
2020-07-17 15:35:00,159.71,159.81,159.59,159.66,8633.0,155.2797,155.3769,155.163,155.231,8633.0
2020-07-17 15:40:00,159.66,160.13,159.64,160.02,12669.0,155.231,155.688,155.2116,155.5811,12669.0
2020-07-17 15:45:00,159.93,159.93,159.72,159.83,13189.0,155.4936,155.4936,155.2894,155.3963,13189.0
2020-07-17 15:50:00,159.81,159.81,159.28,159.34,19969.0,155.3769,155.3769,154.8616,154.9199,19969.0
2020-07-17 15:55:00,159.35,159.54,159.0,159.05,43560.0,154.9296,155.1144,154.5894,154.638,43560.0
2020-07-20 09:30:00,158.0,159.01,158.0,158.51,7950.0,153.6171,154.5991,153.6171,154.1129,7950.0
2020-07-20 09:35:00,159.0,159.32,158.32,159.32,4839.0,154.5894,154.9005,153.9282,154.9005,4839.0
2020-07-20 09:40:00,159.5,159.5,158.84,159.27,3805.0,155.0755,155.0755,154.4338,154.8519,3805.0
2020-07-20 09:45:00,159.12,159.12,158.39,158.53,4475.0,154.706,154.706,153.9963,154.1324,4475.0
2020-07-20 09:50:00,158.33,158.33,157.7,157.77,6079.0,153.9379,153.9379,153.3254,153.3935,6079.0
2020-07-20 09:55:00,157.77,157.84,156.79,157.03,27813.0,153.3935,153.4615,152.4407,152.674,27813.0
2020-07-20 10:00:00,157.17,157.34,156.92,157.32,3843.0,152.8101,152.9754,152.567,152.956,3843.0
2020-07-20 10:05:00,157.31,157.72,157.31,157.66,3018.0,152.9462,153.3449,152.9462,153.2865,3018.0
2020-07-20 10:10:00,157.59,157.69,157.48,157.65,8072.0,153.2185,153.3157,153.1115,153.2768,8072.0
2020-07-20 10:15:00,157.52,157.59,157.06,157.06,3786.0,153.1504,153.2185,152.7032,152.7032,3786.0
2020-07-20 10:20:00,157.0,157.07,156.49,157.05,5837.0,152.6448,152.7129,152.149,152.6934,5837.0
2020-07-20 10:25:00,157.07,157.32,157.07,157.21,12455.0,152.7129,152.956,152.7129,152.849,12455.0
2020-07-20 10:30:00,157.3,157.55,157.12,157.55,8654.0,152.9365,153.1796,152.7615,153.1796,8654.0
2020-07-20 10:35:00,157.61,157.94,157.54,157.54,3826.0,153.2379,153.5588,153.1699,153.1699,3826.0
2020-07-20 10:40:00,157.54,158.05,157.48,157.98,3806.0,153.1699,153.6657,153.1115,153.5976,3806.0
2020-07-20 10:45:00,158.23,158.23,157.78,157.94,3939.0,153.8407,153.8407,153.4032,153.5588,3939.0
2020-07-20 10:50:00,157.9,157.97,157.72,157.72,725.0,153.5199,153.5879,153.3449,153.3449,725.0
2020-07-20 10:55:00,157.76,158.01,157.75,157.92,1343.0,153.3837,153.6268,153.374,153.5393,1343.0
2020-07-20 11:00:00,157.98,158.28,157.98,158.22,1400.0,153.5976,153.8893,153.5976,153.831,1400.0
2020-07-20 11:05:00,158.01,158.14,158.0,158.08,1610.0,153.6268,153.7532,153.6171,153.6949,1610.0
2020-07-20 11:10:00,158.25,158.25,157.58,157.58,2100.0,153.8602,153.8602,153.2087,153.2087,2100.0
2020-07-20 11:15:00,157.61,157.83,157.53,157.83,2412.0,153.2379,153.4518,153.1601,153.4518,2412.0
2020-07-20 11:20:00,157.89,157.89,157.64,157.7,1000.0,153.5101,153.5101,153.2671,153.3254,1000.0
2020-07-20 11:25:00,157.6,157.82,157.56,157.79,1001.0,153.2282,153.4421,153.1893,153.4129,1001.0
2020-07-20 11:30:00,157.64,157.8,157.53,157.8,1940.0,153.2671,153.4226,153.1601,153.4226,1940.0
2020-07-20 11:35:00,157.94,157.99,157.77,157.99,1003.0,153.5588,153.6074,153.3935,153.6074,1003.0
2020-07-20 11:40:00,158.04,158.23,157.94,158.04,2218.0,153.656,153.8407,153.5588,153.656,2218.0
2020-07-20 11:45:00,158.02,158.35,158.02,158.35,2027.0,153.6365,153.9574,153.6365,153.9574,2027.0
2020-07-20 11:50:00,158.18,158.42,158.17,158.42,2218.0,153.7921,154.0254,153.7824,154.0254,2218.0
2020-07-20 11:55:00,158.41,158.43,158.28,158.4,1700.0,154.0157,154.0352,153.8893,154.006,1700.0
2020-07-20 12:00:00,158.26,158.31,157.99,158.0,2895.0,153.8699,153.9185,153.6074,153.6171,2895.0
2020-07-20 12:05:00,157.91,157.99,157.91,157.95,859.0,153.5296,153.6074,153.5296,153.5685,859.0
2020-07-20 12:10:00,157.99,158.17,157.99,158.09,5289.0,153.6074,153.7824,153.6074,153.7046,5289.0
2020-07-20 12:15:00,158.12,158.34,158.06,158.11,9235.0,153.7338,153.9477,153.6754,153.724,9235.0
2020-07-20 12:20:00,158.1,158.1,157.82,157.82,1840.0,153.7143,153.7143,153.4421,153.4421,1840.0
2020-07-20 12:25:00,157.74,157.76,157.56,157.67,700.0,153.3643,153.3837,153.1893,153.2962,700.0
2020-07-20 12:30:00,157.58,157.84,157.58,157.84,600.0,153.2087,153.4615,153.2087,153.4615,600.0
2020-07-20 12:35:00,157.94,157.94,157.87,157.87,1620.0,153.5588,153.5588,153.4907,153.4907,1620.0
2020-07-20 12:40:00,157.94,157.94,157.74,157.82,600.0,153.5588,153.5588,153.3643,153.4421,600.0
2020-07-20 12:45:00,157.86,157.86,157.56,157.7,3826.0,153.481,153.481,153.1893,153.3254,3826.0
2020-07-20 12:50:00,157.69,158.0,157.61,157.98,6702.0,153.3157,153.6171,153.2379,153.5976,6702.0
2020-07-20 12:55:00,157.97,158.09,157.96,157.98,1600.0,153.5879,153.7046,153.5782,153.5976,1600.0
2020-07-20 13:00:00,157.99,158.01,157.41,157.45,12202.0,153.6074,153.6268,153.0435,153.0823,12202.0
2020-07-20 13:05:00,157.37,157.38,157.0,157.01,4313.0,153.0046,153.0143,152.6448,152.6546,4313.0
2020-07-20 13:10:00,157.06,157.35,157.06,157.3,3378.0,152.7032,152.9851,152.7032,152.9365,3378.0
2020-07-20 13:15:00,157.4,157.43,157.32,157.43,900.0,153.0337,153.0629,152.956,153.0629,900.0
2020-07-20 13:20:00,157.43,157.43,157.3,157.38,2151.0,153.0629,153.0629,152.9365,153.0143,2151.0
2020-07-20 13:25:00,157.39,157.72,157.33,157.64,2676.0,153.024,153.3449,152.9657,153.2671,2676.0
2020-07-20 13:30:00,157.62,157.84,157.62,157.84,1977.0,153.2476,153.4615,153.2476,153.4615,1977.0
2020-07-20 13:35:00,157.88,157.89,157.74,157.89,1300.0,153.5004,153.5101,153.3643,153.5101,1300.0
2020-07-20 13:40:00,157.95,158.07,157.84,157.96,2400.0,153.5685,153.6851,153.4615,153.5782,2400.0
2020-07-20 13:45:00,157.95,158.0,157.83,157.83,925.0,153.5685,153.6171,153.4518,153.4518,925.0
2020-07-20 13:50:00,157.77,157.97,157.71,157.97,908.0,153.3935,153.5879,153.3351,153.5879,908.0
2020-07-20 13:55:00,157.93,157.94,157.93,157.93,200.0,153.549,153.5588,153.549,153.549,200.0
2020-07-20 14:00:00,157.92,157.96,157.72,157.87,2300.0,153.5393,153.5782,153.3449,153.4907,2300.0
2020-07-20 14:05:00,157.75,157.81,157.46,157.67,2004.0,153.374,153.4324,153.0921,153.2962,2004.0
2020-07-20 14:10:00,157.68,157.86,157.64,157.82,3027.0,153.306,153.481,153.2671,153.4421,3027.0
2020-07-20 14:15:00,157.81,157.81,157.68,157.78,1300.0,153.4324,153.4324,153.306,153.4032,1300.0
2020-07-20 14:20:00,157.83,157.96,157.63,157.63,3330.0,153.4518,153.5782,153.2574,153.2574,3330.0
2020-07-20 14:25:00,157.71,157.97,157.71,157.91,1300.0,153.3351,153.5879,153.3351,153.5296,1300.0
2020-07-20 14:30:00,157.88,158.06,157.87,158.03,4190.0,153.5004,153.6754,153.4907,153.6463,4190.0
2020-07-20 14:35:00,157.97,157.97,157.8,157.96,3432.0,153.5879,153.5879,153.4226,153.5782,3432.0
2020-07-20 14:40:00,157.94,158.04,157.78,157.84,2639.0,153.5588,153.656,153.4032,153.4615,2639.0
2020-07-20 14:45:00,157.75,157.78,157.55,157.76,2164.0,153.374,153.4032,153.1796,153.3837,2164.0
2020-07-20 14:50:00,157.74,157.94,157.65,157.92,1325.0,153.3643,153.5588,153.2768,153.5393,1325.0
2020-07-20 14:55:00,157.91,157.96,157.44,157.53,6088.0,153.5296,153.5782,153.0726,153.1601,6088.0
2020-07-20 15:00:00,157.57,157.75,157.43,157.44,1257.0,153.199,153.374,153.0629,153.0726,1257.0
2020-07-20 15:05:00,157.52,157.72,157.48,157.68,2904.0,153.1504,153.3449,153.1115,153.306,2904.0
2020-07-20 15:10:00,157.73,157.73,157.53,157.71,1747.0,153.3546,153.3546,153.1601,153.3351,1747.0
2020-07-20 15:15:00,157.71,157.99,157.64,157.73,2600.0,153.3351,153.6074,153.2671,153.3546,2600.0
2020-07-20 15:20:00,157.78,157.81,157.65,157.74,5080.0,153.4032,153.4324,153.2768,153.3643,5080.0
2020-07-20 15:25:00,157.69,157.92,157.66,157.87,3375.0,153.3157,153.5393,153.2865,153.4907,3375.0
2020-07-20 15:30:00,157.92,158.06,157.8,157.92,6013.0,153.5393,153.6754,153.4226,153.5393,6013.0
2020-07-20 15:35:00,157.95,158.02,157.79,157.79,5682.0,153.5685,153.6365,153.4129,153.4129,5682.0
2020-07-20 15:40:00,157.83,157.93,157.64,157.64,7731.0,153.4518,153.549,153.2671,153.2671,7731.0
2020-07-20 15:45:00,157.71,157.83,157.64,157.73,6860.0,153.3351,153.4518,153.2671,153.3546,6860.0
2020-07-20 15:50:00,157.77,157.79,157.59,157.7,14973.0,153.3935,153.4129,153.2185,153.3254,14973.0
2020-07-20 15:55:00,157.67,157.67,157.23,157.23,39492.0,153.2962,153.2962,152.8685,152.8685,39492.0
2020-07-21 09:30:00,159.15,160.09,159.15,159.96,21685.0,154.7352,155.6491,154.7352,155.5227,21685.0
2020-07-21 09:35:00,160.05,160.62,159.7,160.15,10980.0,155.6102,156.1644,155.2699,155.7074,10980.0
2020-07-21 09:40:00,160.39,160.61,159.93,160.38,12660.0,155.9408,156.1547,155.4936,155.9311,12660.0
2020-07-21 09:45:00,160.16,160.47,159.92,160.19,4610.0,155.7172,156.0186,155.4838,155.7463,4610.0
2020-07-21 09:50:00,160.33,160.5,160.09,160.16,4270.0,155.8825,156.0477,155.6491,155.7172,4270.0
2020-07-21 09:55:00,160.36,160.95,160.28,160.94,9075.0,155.9116,156.4853,155.8338,156.4755,9075.0
2020-07-21 10:00:00,160.99,160.99,160.19,160.26,7976.0,156.5241,156.5241,155.7463,155.8144,7976.0
2020-07-21 10:05:00,160.25,160.4,159.9,160.02,6002.0,155.8047,155.9505,155.4644,155.5811,6002.0
2020-07-21 10:10:00,160.02,160.36,159.89,160.05,9969.0,155.5811,155.9116,155.4547,155.6102,9969.0
2020-07-21 10:15:00,160.13,160.13,159.57,159.61,2901.0,155.688,155.688,155.1435,155.1824,2901.0
2020-07-21 10:20:00,159.5,159.62,159.22,159.22,6624.0,155.0755,155.1922,154.8032,154.8032,6624.0
2020-07-21 10:25:00,159.2,159.59,158.89,159.09,10978.0,154.7838,155.163,154.4824,154.6769,10978.0
2020-07-21 10:30:00,159.02,159.91,159.02,159.78,5728.0,154.6088,155.4741,154.6088,155.3477,5728.0
2020-07-21 10:35:00,159.83,160.13,159.81,160.04,6106.0,155.3963,155.688,155.3769,155.6005,6106.0
2020-07-21 10:40:00,160.08,160.23,159.81,159.98,10051.0,155.6394,155.7852,155.3769,155.5422,10051.0
2020-07-21 10:45:00,159.97,160.69,159.85,160.66,9164.0,155.5324,156.2325,155.4158,156.2033,9164.0
2020-07-21 10:50:00,160.66,160.9,160.6,160.78,2825.0,156.2033,156.4366,156.145,156.32,2825.0
2020-07-21 10:55:00,160.74,160.91,160.72,160.85,3100.0,156.2811,156.4464,156.2616,156.388,3100.0
2020-07-21 11:00:00,160.83,161.4,160.83,161.29,8445.0,156.3686,156.9228,156.3686,156.8158,8445.0
2020-07-21 11:05:00,161.43,161.85,161.14,161.85,10982.0,156.9519,157.3603,156.67,157.3603,10982.0
2020-07-21 11:10:00,161.79,162.26,161.63,162.25,14528.0,157.302,157.7589,157.1464,157.7492,14528.0
2020-07-21 11:15:00,162.17,162.85,162.15,162.63,12204.0,157.6714,158.3326,157.652,158.1187,12204.0
2020-07-21 11:20:00,162.73,163.04,162.62,162.96,10673.0,158.2159,158.5173,158.1089,158.4395,10673.0
2020-07-21 11:25:00,162.8,162.87,162.55,162.81,3300.0,158.2839,158.352,158.0409,158.2937,3300.0
2020-07-21 11:30:00,162.85,162.9,162.51,162.77,5115.0,158.3326,158.3812,158.002,158.2548,5115.0
2020-07-21 11:35:00,162.88,163.0,162.67,162.97,4158.0,158.3617,158.4784,158.1575,158.4492,4158.0
2020-07-21 11:40:00,162.99,163.08,162.78,163.08,8916.0,158.4687,158.5562,158.2645,158.5562,8916.0
2020-07-21 11:45:00,163.08,163.08,162.19,162.19,4881.0,158.5562,158.5562,157.6909,157.6909,4881.0
2020-07-21 11:50:00,162.11,162.28,161.87,162.22,9678.0,157.6131,157.7784,157.3797,157.72,9678.0
2020-07-21 11:55:00,162.2,162.41,162.05,162.41,6457.0,157.7006,157.9048,157.5547,157.9048,6457.0
2020-07-21 12:00:00,162.38,162.49,162.21,162.27,3064.0,157.8756,157.9825,157.7103,157.7686,3064.0
2020-07-21 12:05:00,162.23,162.4,161.97,161.97,2706.0,157.7298,157.895,157.477,157.477,2706.0
2020-07-21 12:10:00,161.88,162.0,161.74,161.81,3730.0,157.3895,157.5061,157.2533,157.3214,3730.0
2020-07-21 12:15:00,161.76,161.89,161.55,161.78,2293.0,157.2728,157.3992,157.0686,157.2922,2293.0
2020-07-21 12:20:00,161.73,161.74,161.47,161.54,2990.0,157.2436,157.2533,156.9908,157.0589,2990.0
2020-07-21 12:25:00,161.45,162.69,161.45,162.67,15747.0,156.9714,158.177,156.9714,158.1575,15747.0
2020-07-21 12:30:00,162.59,162.8,162.51,162.63,11957.0,158.0798,158.2839,158.002,158.1187,11957.0
2020-07-21 12:35:00,162.59,162.59,162.17,162.18,6340.0,158.0798,158.0798,157.6714,157.6811,6340.0
2020-07-21 12:40:00,162.22,162.72,162.17,162.72,5663.0,157.72,158.2062,157.6714,158.2062,5663.0
2020-07-21 12:45:00,162.72,162.76,162.42,162.65,6685.0,158.2062,158.245,157.9145,158.1381,6685.0
2020-07-21 12:50:00,162.67,162.69,162.35,162.47,2349.0,158.1575,158.177,157.8464,157.9631,2349.0
2020-07-21 12:55:00,162.49,162.62,162.28,162.28,4903.0,157.9825,158.1089,157.7784,157.7784,4903.0
2020-07-21 13:00:00,162.35,162.36,162.16,162.22,1700.0,157.8464,157.8561,157.6617,157.72,1700.0
2020-07-21 13:05:00,162.07,162.28,161.96,162.19,4385.0,157.5742,157.7784,157.4672,157.6909,4385.0
2020-07-21 13:10:00,162.16,162.16,161.79,161.79,2418.0,157.6617,157.6617,157.302,157.302,2418.0
2020-07-21 13:15:00,161.79,162.01,161.75,161.94,1502.0,157.302,157.5159,157.2631,157.4478,1502.0
2020-07-21 13:20:00,161.76,161.77,161.65,161.7,2522.0,157.2728,157.2825,157.1658,157.2145,2522.0
2020-07-21 13:25:00,161.72,161.84,161.6,161.61,4087.0,157.2339,157.3506,157.1172,157.1269,4087.0
2020-07-21 13:30:00,161.59,161.75,161.56,161.72,2336.0,157.1075,157.2631,157.0783,157.2339,2336.0
2020-07-21 13:35:00,161.69,161.95,161.67,161.95,3319.0,157.2047,157.4575,157.1853,157.4575,3319.0
2020-07-21 13:40:00,161.9,162.0,161.74,161.74,3501.0,157.4089,157.5061,157.2533,157.2533,3501.0
2020-07-21 13:45:00,161.68,161.7,161.48,161.49,13721.0,157.195,157.2145,157.0006,157.0103,13721.0
2020-07-21 13:50:00,161.55,161.94,161.54,161.64,9110.0,157.0686,157.4478,157.0589,157.1561,9110.0
2020-07-21 13:55:00,161.66,161.76,161.45,161.51,3182.0,157.1756,157.2728,156.9714,157.0297,3182.0
2020-07-21 14:00:00,161.65,161.94,161.65,161.87,5401.0,157.1658,157.4478,157.1658,157.3797,5401.0
2020-07-21 14:05:00,161.82,161.85,161.55,161.56,3718.0,157.3311,157.3603,157.0686,157.0783,3718.0
2020-07-21 14:10:00,161.48,161.58,161.23,161.55,7901.0,157.0006,157.0978,156.7575,157.0686,7901.0
2020-07-21 14:15:00,161.57,161.57,161.21,161.33,2708.0,157.0881,157.0881,156.738,156.8547,2708.0
2020-07-21 14:20:00,161.35,161.74,161.35,161.65,4379.0,156.8742,157.2533,156.8742,157.1658,4379.0
2020-07-21 14:25:00,161.61,161.75,161.48,161.66,6124.0,157.1269,157.2631,157.0006,157.1756,6124.0
2020-07-21 14:30:00,161.66,161.67,161.45,161.47,4090.0,157.1756,157.1853,156.9714,156.9908,4090.0
2020-07-21 14:35:00,161.42,161.44,161.11,161.18,11111.0,156.9422,156.9617,156.6408,156.7089,11111.0
2020-07-21 14:40:00,161.21,161.33,160.79,160.91,7634.0,156.738,156.8547,156.3297,156.4464,7634.0
2020-07-21 14:45:00,160.91,160.95,160.73,160.81,1400.0,156.4464,156.4853,156.2714,156.3491,1400.0
2020-07-21 14:50:00,160.75,160.91,160.6,160.88,1843.0,156.2908,156.4464,156.145,156.4172,1843.0
2020-07-21 14:55:00,160.9,160.95,160.83,160.92,2432.0,156.4366,156.4853,156.3686,156.4561,2432.0
2020-07-21 15:00:00,160.89,160.89,160.57,160.58,4874.0,156.4269,156.4269,156.1158,156.1255,4874.0
2020-07-21 15:05:00,160.62,160.71,160.5,160.56,2217.0,156.1644,156.2519,156.0477,156.1061,2217.0
2020-07-21 15:10:00,160.47,160.55,160.13,160.27,5645.0,156.0186,156.0964,155.688,155.8241,5645.0
2020-07-21 15:15:00,160.24,160.41,160.19,160.41,11929.0,155.795,155.9602,155.7463,155.9602,11929.0
2020-07-21 15:20:00,160.38,160.74,160.32,160.72,5839.0,155.9311,156.2811,155.8727,156.2616,5839.0
2020-07-21 15:25:00,160.74,160.84,160.33,160.45,4100.0,156.2811,156.3783,155.8825,155.9991,4100.0
2020-07-21 15:30:00,160.47,160.68,160.25,160.25,5229.0,156.0186,156.2227,155.8047,155.8047,5229.0
2020-07-21 15:35:00,160.27,160.27,159.96,160.13,20465.0,155.8241,155.8241,155.5227,155.688,20465.0
2020-07-21 15:40:00,160.16,160.48,159.95,160.44,8837.0,155.7172,156.0283,155.513,155.9894,8837.0
2020-07-21 15:45:00,160.49,160.73,160.39,160.44,16677.0,156.038,156.2714,155.9408,155.9894,16677.0
2020-07-21 15:50:00,160.4,160.41,159.88,160.2,12484.0,155.9505,155.9602,155.4449,155.7561,12484.0
2020-07-21 15:55:00,160.25,160.46,159.94,160.29,46923.0,155.8047,156.0089,155.5033,155.8436,46923.0
2020-07-22 09:30:00,159.63,160.0,158.88,160.0,12773.0,155.2019,155.5616,154.4727,155.5616,12773.0
2020-07-22 09:35:00,160.24,161.03,160.24,160.94,2900.0,155.795,156.563,155.795,156.4755,2900.0
2020-07-22 09:40:00,160.95,161.2,160.6,160.6,2755.0,156.4853,156.7283,156.145,156.145,2755.0
2020-07-22 09:45:00,161.05,161.57,161.05,161.56,4895.0,156.5825,157.0881,156.5825,157.0783,4895.0
2020-07-22 09:50:00,161.62,161.62,161.29,161.44,1200.0,157.1367,157.1367,156.8158,156.9617,1200.0
2020-07-22 09:55:00,161.49,161.5,161.12,161.21,1691.0,157.0103,157.02,156.6505,156.738,1691.0
2020-07-22 10:00:00,161.19,161.28,160.83,160.95,7171.0,156.7186,156.8061,156.3686,156.4853,7171.0
2020-07-22 10:05:00,160.88,161.58,160.78,161.58,2617.0,156.4172,157.0978,156.32,157.0978,2617.0
2020-07-22 10:10:00,161.42,161.9,161.42,161.77,4439.0,156.9422,157.4089,156.9422,157.2825,4439.0
2020-07-22 10:15:00,161.88,161.99,161.73,161.9,4619.0,157.3895,157.4964,157.2436,157.4089,4619.0
2020-07-22 10:20:00,161.97,162.15,161.63,162.12,14329.0,157.477,157.652,157.1464,157.6228,14329.0
2020-07-22 10:25:00,162.28,162.39,162.17,162.38,3855.0,157.7784,157.8853,157.6714,157.8756,3855.0
2020-07-22 10:30:00,162.26,162.49,162.24,162.31,2458.0,157.7589,157.9825,157.7395,157.8075,2458.0
2020-07-22 10:35:00,162.25,162.75,162.24,162.75,9547.0,157.7492,158.2353,157.7395,158.2353,9547.0
2020-07-22 10:40:00,162.79,163.06,162.73,162.88,3673.0,158.2742,158.5367,158.2159,158.3617,3673.0
2020-07-22 10:45:00,162.95,162.98,162.46,162.47,4914.0,158.4298,158.4589,157.9534,157.9631,4914.0
2020-07-22 10:50:00,162.44,162.44,161.93,162.28,4690.0,157.9339,157.9339,157.4381,157.7784,4690.0
2020-07-22 10:55:00,162.44,162.86,162.35,162.86,7226.0,157.9339,158.3423,157.8464,158.3423,7226.0
2020-07-22 11:00:00,162.87,163.01,162.63,163.01,17588.0,158.352,158.4881,158.1187,158.4881,17588.0
2020-07-22 11:05:00,163.06,163.2,162.51,162.68,10929.0,158.5367,158.6728,158.002,158.1673,10929.0
2020-07-22 11:10:00,162.77,162.88,162.71,162.78,1538.0,158.2548,158.3617,158.1964,158.2645,1538.0
2020-07-22 11:15:00,162.75,163.03,162.73,162.8,3810.0,158.2353,158.5076,158.2159,158.2839,3810.0
2020-07-22 11:20:00,162.87,162.87,162.62,162.71,2396.0,158.352,158.352,158.1089,158.1964,2396.0
2020-07-22 11:25:00,162.69,162.8,162.69,162.75,1950.0,158.177,158.2839,158.177,158.2353,1950.0
2020-07-22 11:30:00,162.75,162.81,162.5,162.76,4493.0,158.2353,158.2937,157.9923,158.245,4493.0
2020-07-22 11:35:00,162.74,162.9,162.66,162.87,2163.0,158.2256,158.3812,158.1478,158.352,2163.0
2020-07-22 11:40:00,162.81,162.89,162.77,162.78,3895.0,158.2937,158.3714,158.2548,158.2645,3895.0
2020-07-22 11:45:00,162.8,162.94,162.68,162.89,3118.0,158.2839,158.4201,158.1673,158.3714,3118.0
2020-07-22 11:50:00,162.83,162.94,162.73,162.76,1531.0,158.3131,158.4201,158.2159,158.245,1531.0
2020-07-22 11:55:00,162.83,162.83,162.6,162.75,3405.0,158.3131,158.3131,158.0895,158.2353,3405.0
2020-07-22 12:00:00,162.9,162.94,162.75,162.88,3150.0,158.3812,158.4201,158.2353,158.3617,3150.0
2020-07-22 12:05:00,162.84,162.92,162.77,162.91,2219.0,158.3228,158.4006,158.2548,158.3909,2219.0
2020-07-22 12:10:00,162.89,163.04,162.77,163.03,2878.0,158.3714,158.5173,158.2548,158.5076,2878.0
2020-07-22 12:15:00,163.08,163.08,162.57,162.57,4512.0,158.5562,158.5562,158.0603,158.0603,4512.0
2020-07-22 12:20:00,162.53,162.87,162.53,162.68,4743.0,158.0214,158.352,158.0214,158.1673,4743.0
2020-07-22 12:25:00,162.7,162.95,162.63,162.94,4873.0,158.1867,158.4298,158.1187,158.4201,4873.0
2020-07-22 12:30:00,163.04,163.08,162.96,162.98,2707.0,158.5173,158.5562,158.4395,158.4589,2707.0
2020-07-22 12:35:00,163.0,163.02,162.92,162.97,1800.0,158.4784,158.4978,158.4006,158.4492,1800.0
2020-07-22 12:40:00,163.02,163.09,162.92,163.05,5708.0,158.4978,158.5659,158.4006,158.527,5708.0
2020-07-22 12:45:00,163.07,163.09,162.96,163.09,3401.0,158.5464,158.5659,158.4395,158.5659,3401.0
2020-07-22 12:50:00,163.09,163.09,162.89,162.92,4919.0,158.5659,158.5659,158.3714,158.4006,4919.0
2020-07-22 12:55:00,162.89,162.9,162.82,162.89,2720.0,158.3714,158.3812,158.3034,158.3714,2720.0
2020-07-22 13:00:00,162.9,162.91,162.77,162.8,2001.0,158.3812,158.3909,158.2548,158.2839,2001.0
2020-07-22 13:05:00,162.7,162.83,162.58,162.58,4662.0,158.1867,158.3131,158.07,158.07,4662.0
2020-07-22 13:10:00,162.41,162.42,162.2,162.41,2000.0,157.9048,157.9145,157.7006,157.9048,2000.0
2020-07-22 13:15:00,162.29,162.34,162.26,162.26,553.0,157.7881,157.8367,157.7589,157.7589,553.0
2020-07-22 13:20:00,162.37,162.42,162.35,162.39,1400.0,157.8659,157.9145,157.8464,157.8853,1400.0
2020-07-22 13:25:00,162.45,162.58,162.27,162.34,2796.0,157.9436,158.07,157.7686,157.8367,2796.0
2020-07-22 13:30:00,162.34,162.35,162.24,162.25,2317.0,157.8367,157.8464,157.7395,157.7492,2317.0
2020-07-22 13:35:00,162.24,162.31,162.14,162.28,6374.0,157.7395,157.8075,157.6422,157.7784,6374.0
2020-07-22 13:40:00,162.21,162.66,162.21,162.66,4347.0,157.7103,158.1478,157.7103,158.1478,4347.0
2020-07-22 13:45:00,162.59,162.59,162.28,162.28,2900.0,158.0798,158.0798,157.7784,157.7784,2900.0
2020-07-22 13:50:00,162.31,162.46,162.26,162.41,22501.0,157.8075,157.9534,157.7589,157.9048,22501.0
2020-07-22 13:55:00,162.2,162.24,162.06,162.16,7977.0,157.7006,157.7395,157.5645,157.6617,7977.0
2020-07-22 14:00:00,162.16,162.29,162.15,162.24,6544.0,157.6617,157.7881,157.652,157.7395,6544.0
2020-07-22 14:05:00,162.23,162.32,162.18,162.32,3764.0,157.7298,157.8173,157.6811,157.8173,3764.0
2020-07-22 14:10:00,162.38,162.45,162.2,162.37,7215.0,157.8756,157.9436,157.7006,157.8659,7215.0
2020-07-22 14:15:00,162.44,162.58,162.24,162.58,2800.0,157.9339,158.07,157.7395,158.07,2800.0
2020-07-22 14:20:00,162.56,162.58,162.25,162.25,4300.0,158.0506,158.07,157.7492,157.7492,4300.0
2020-07-22 14:25:00,162.24,162.24,162.13,162.13,3000.0,157.7395,157.7395,157.6325,157.6325,3000.0
2020-07-22 14:30:00,162.0,162.37,161.95,162.19,5673.0,157.5061,157.8659,157.4575,157.6909,5673.0
2020-07-22 14:35:00,162.25,162.53,162.25,162.53,3845.0,157.7492,158.0214,157.7492,158.0214,3845.0
2020-07-22 14:40:00,162.48,162.56,162.42,162.5,3795.0,157.9728,158.0506,157.9145,157.9923,3795.0
2020-07-22 14:45:00,162.46,162.49,162.44,162.45,1300.0,157.9534,157.9825,157.9339,157.9436,1300.0
2020-07-22 14:50:00,162.45,162.53,162.42,162.52,3180.0,157.9436,158.0214,157.9145,158.0117,3180.0
2020-07-22 14:55:00,162.51,162.53,162.36,162.4,5524.0,158.002,158.0214,157.8561,157.895,5524.0
2020-07-22 15:00:00,162.45,162.5,162.22,162.25,2350.0,157.9436,157.9923,157.72,157.7492,2350.0
2020-07-22 15:05:00,162.22,162.39,162.21,162.39,2203.0,157.72,157.8853,157.7103,157.8853,2203.0
2020-07-22 15:10:00,162.37,162.66,162.37,162.46,2100.0,157.8659,158.1478,157.8659,157.9534,2100.0
2020-07-22 15:15:00,162.41,162.52,162.33,162.46,7489.0,157.9048,158.0117,157.827,157.9534,7489.0
2020-07-22 15:20:00,162.55,162.6,162.44,162.44,2150.0,158.0409,158.0895,157.9339,157.9339,2150.0
2020-07-22 15:25:00,162.45,162.53,162.39,162.49,5586.0,157.9436,158.0214,157.8853,157.9825,5586.0
2020-07-22 15:30:00,162.45,162.5,162.22,162.3,4100.0,157.9436,157.9923,157.72,157.7978,4100.0
2020-07-22 15:35:00,162.3,162.5,162.27,162.44,6344.0,157.7978,157.9923,157.7686,157.9339,6344.0
2020-07-22 15:40:00,162.39,162.51,162.31,162.43,5493.0,157.8853,158.002,157.8075,157.9242,5493.0
2020-07-22 15:45:00,162.47,162.54,162.43,162.45,9574.0,157.9631,158.0312,157.9242,157.9436,9574.0
2020-07-22 15:50:00,162.55,162.55,162.42,162.5,17881.0,158.0409,158.0409,157.9145,157.9923,17881.0
2020-07-22 15:55:00,162.47,162.88,162.41,162.77,36175.0,157.9631,158.3617,157.9048,158.2548,36175.0
2020-07-23 09:30:00,162.83,163.8,162.75,163.04,8412.0,158.3131,159.2562,158.2353,158.5173,8412.0
2020-07-23 09:35:00,163.15,163.31,162.54,162.59,7028.0,158.6242,158.7798,158.0312,158.0798,7028.0
2020-07-23 09:40:00,162.59,162.84,162.47,162.47,6300.0,158.0798,158.3228,157.9631,157.9631,6300.0
2020-07-23 09:45:00,162.55,162.99,162.16,162.76,6806.0,158.0409,158.4687,157.6617,158.245,6806.0
2020-07-23 09:50:00,163.0,163.57,162.97,163.45,2500.0,158.4784,159.0326,158.4492,158.9159,2500.0
2020-07-23 09:55:00,163.63,163.87,163.41,163.74,3403.0,159.0909,159.3243,158.877,159.1979,3403.0
2020-07-23 10:00:00,163.78,163.86,163.58,163.65,1675.0,159.2368,159.3145,159.0423,159.1104,1675.0
2020-07-23 10:05:00,163.73,163.73,163.6,163.6,400.0,159.1881,159.1881,159.0617,159.0617,400.0
2020-07-23 10:10:00,163.52,163.64,163.21,163.43,2513.0,158.984,159.1006,158.6826,158.8965,2513.0
2020-07-23 10:15:00,163.35,163.56,163.06,163.07,2227.0,158.8187,159.0229,158.5367,158.5464,2227.0
2020-07-23 10:20:00,162.8,163.3,162.8,163.3,1774.0,158.2839,158.7701,158.2839,158.7701,1774.0
2020-07-23 10:25:00,163.59,164.0,163.52,163.92,4970.0,159.052,159.4507,158.984,159.3729,4970.0
2020-07-23 10:30:00,163.92,164.25,163.85,164.25,3924.0,159.3729,159.6937,159.3048,159.6937,3924.0
2020-07-23 10:35:00,164.23,164.3,163.96,164.18,10619.0,159.6743,159.7423,159.4118,159.6257,10619.0
2020-07-23 10:40:00,164.17,164.29,164.12,164.26,7691.0,159.6159,159.7326,159.5673,159.7034,7691.0
2020-07-23 10:45:00,164.33,164.37,163.91,163.92,3591.0,159.7715,159.8104,159.3631,159.3729,3591.0
2020-07-23 10:50:00,164.07,164.07,163.82,163.82,1294.0,159.5187,159.5187,159.2756,159.2756,1294.0
2020-07-23 10:55:00,163.79,164.17,163.79,163.83,3000.0,159.2465,159.6159,159.2465,159.2854,3000.0
2020-07-23 11:00:00,163.8,164.1,163.8,163.91,5548.0,159.2562,159.5479,159.2562,159.3631,5548.0
2020-07-23 11:05:00,163.77,163.83,163.41,163.78,4915.0,159.227,159.2854,158.877,159.2368,4915.0
2020-07-23 11:10:00,163.77,164.09,163.74,163.99,1600.0,159.227,159.5382,159.1979,159.4409,1600.0
2020-07-23 11:15:00,163.92,163.97,163.76,163.77,1300.0,159.3729,159.4215,159.2173,159.227,1300.0
2020-07-23 11:20:00,163.86,164.06,163.85,164.06,4676.0,159.3145,159.509,159.3048,159.509,4676.0
2020-07-23 11:25:00,164.1,164.91,164.1,164.91,7838.0,159.5479,160.3354,159.5479,160.3354,7838.0
2020-07-23 11:30:00,164.94,165.28,164.91,165.2,6062.0,160.3646,160.6951,160.3354,160.6174,6062.0
2020-07-23 11:35:00,165.28,165.51,164.83,165.49,5196.0,160.6951,160.9188,160.2576,160.8993,5196.0
2020-07-23 11:40:00,165.46,165.72,165.28,165.28,13049.0,160.8702,161.1229,160.6951,160.6951,13049.0
2020-07-23 11:45:00,165.35,165.59,165.28,165.48,8880.0,160.7632,160.9965,160.6951,160.8896,8880.0
2020-07-23 11:50:00,165.49,165.5,165.27,165.41,5113.0,160.8993,160.909,160.6854,160.8215,5113.0
2020-07-23 11:55:00,165.49,165.85,165.49,165.84,7716.0,160.8993,161.2493,160.8993,161.2396,7716.0
2020-07-23 12:00:00,165.78,165.83,165.62,165.7,4432.0,161.1813,161.2299,161.0257,161.1035,4432.0
2020-07-23 12:05:00,165.69,165.75,165.34,165.34,9297.0,161.0938,161.1521,160.7535,160.7535,9297.0
2020-07-23 12:10:00,165.25,165.42,165.05,165.05,4594.0,160.666,160.8313,160.4715,160.4715,4594.0
2020-07-23 12:15:00,164.94,165.05,164.74,165.05,15004.0,160.3646,160.4715,160.1701,160.4715,15004.0
2020-07-23 12:20:00,165.12,165.49,164.93,164.93,13541.0,160.5396,160.8993,160.3549,160.3549,13541.0
2020-07-23 12:25:00,165.11,165.19,164.95,165.06,3359.0,160.5299,160.6076,160.3743,160.4812,3359.0
2020-07-23 12:30:00,164.97,165.06,164.69,164.77,3505.0,160.3937,160.4812,160.1215,160.1993,3505.0
2020-07-23 12:35:00,164.89,164.95,164.43,164.46,4700.0,160.316,160.3743,159.8687,159.8979,4700.0
2020-07-23 12:40:00,164.47,164.85,164.47,164.69,3037.0,159.9076,160.2771,159.9076,160.1215,3037.0
2020-07-23 12:45:00,164.65,164.75,164.54,164.63,2105.0,160.0826,160.1798,159.9757,160.0632,2105.0
2020-07-23 12:50:00,164.6,164.78,164.5,164.78,3300.0,160.034,160.209,159.9368,160.209,3300.0
2020-07-23 12:55:00,164.75,164.75,164.37,164.43,4347.0,160.1798,160.1798,159.8104,159.8687,4347.0
2020-07-23 13:00:00,164.42,164.74,164.26,164.74,3001.0,159.859,160.1701,159.7034,160.1701,3001.0
2020-07-23 13:05:00,164.71,164.86,164.4,164.45,3707.0,160.141,160.2868,159.8396,159.8882,3707.0
2020-07-23 13:10:00,164.44,164.47,164.33,164.47,1207.0,159.8784,159.9076,159.7715,159.9076,1207.0
2020-07-23 13:15:00,164.47,164.48,163.97,164.22,4009.0,159.9076,159.9173,159.4215,159.6645,4009.0
2020-07-23 13:20:00,164.25,164.28,164.08,164.09,800.0,159.6937,159.7229,159.5284,159.5382,800.0
2020-07-23 13:25:00,164.11,164.19,164.05,164.19,4693.0,159.5576,159.6354,159.4993,159.6354,4693.0
2020-07-23 13:30:00,164.17,164.17,163.5,163.55,4637.0,159.6159,159.6159,158.9645,159.0131,4637.0
2020-07-23 13:35:00,163.56,163.67,163.21,163.28,3314.0,159.0229,159.1298,158.6826,158.7506,3314.0
2020-07-23 13:40:00,163.16,163.29,162.73,162.83,2778.0,158.634,158.7603,158.2159,158.3131,2778.0
2020-07-23 13:45:00,162.84,163.02,162.5,162.54,4525.0,158.3228,158.4978,157.9923,158.0312,4525.0
2020-07-23 13:50:00,162.37,162.57,161.92,161.93,8790.0,157.8659,158.0603,157.4284,157.4381,8790.0
2020-07-23 13:55:00,161.9,162.27,161.79,162.25,7731.0,157.4089,157.7686,157.302,157.7492,7731.0
2020-07-23 14:00:00,162.25,162.33,161.92,162.06,6900.0,157.7492,157.827,157.4284,157.5645,6900.0
2020-07-23 14:05:00,162.42,162.64,162.18,162.34,4800.0,157.9145,158.1284,157.6811,157.8367,4800.0
2020-07-23 14:10:00,162.37,162.37,161.93,162.03,5548.0,157.8659,157.8659,157.4381,157.5353,5548.0
2020-07-23 14:15:00,161.95,162.51,161.58,162.3,8752.0,157.4575,158.002,157.0978,157.7978,8752.0
2020-07-23 14:20:00,162.39,162.6,161.99,162.58,7493.0,157.8853,158.0895,157.4964,158.07,7493.0
2020-07-23 14:25:00,162.58,162.77,162.48,162.66,5521.0,158.07,158.2548,157.9728,158.1478,5521.0
2020-07-23 14:30:00,162.58,163.16,162.41,163.09,5586.0,158.07,158.634,157.9048,158.5659,5586.0
2020-07-23 14:35:00,163.16,163.16,162.75,162.75,13160.0,158.634,158.634,158.2353,158.2353,13160.0
2020-07-23 14:40:00,162.81,163.18,162.81,163.07,7190.0,158.2937,158.6534,158.2937,158.5464,7190.0
2020-07-23 14:45:00,163.02,163.02,162.5,162.87,4240.0,158.4978,158.4978,157.9923,158.352,4240.0
2020-07-23 14:50:00,162.95,163.22,162.94,163.2,1902.0,158.4298,158.6923,158.4201,158.6728,1902.0
2020-07-23 14:55:00,163.11,163.21,162.97,163.17,3501.0,158.5853,158.6826,158.4492,158.6437,3501.0
2020-07-23 15:00:00,163.24,163.49,163.19,163.49,4400.0,158.7117,158.9548,158.6631,158.9548,4400.0
2020-07-23 15:05:00,163.54,163.55,162.85,162.94,4723.0,159.0034,159.0131,158.3326,158.4201,4723.0
2020-07-23 15:10:00,162.92,163.24,162.85,163.16,3495.0,158.4006,158.7117,158.3326,158.634,3495.0
2020-07-23 15:15:00,163.11,163.55,163.11,163.55,3593.0,158.5853,159.0131,158.5853,159.0131,3593.0
2020-07-23 15:20:00,163.57,163.69,163.24,163.24,7391.0,159.0326,159.1493,158.7117,158.7117,7391.0
2020-07-23 15:25:00,163.22,163.51,162.99,163.41,3923.0,158.6923,158.9742,158.4687,158.877,3923.0
2020-07-23 15:30:00,163.45,163.48,162.69,163.48,18457.0,158.9159,158.9451,158.177,158.9451,18457.0
2020-07-23 15:35:00,163.48,163.52,163.07,163.27,6820.0,158.9451,158.984,158.5464,158.7409,6820.0
2020-07-23 15:40:00,163.21,163.48,163.15,163.38,4605.0,158.6826,158.9451,158.6242,158.8478,4605.0
2020-07-23 15:45:00,163.41,163.58,163.11,163.25,11016.0,158.877,159.0423,158.5853,158.7215,11016.0
2020-07-23 15:50:00,163.21,163.47,162.64,163.47,21311.0,158.6826,158.9354,158.1284,158.9354,21311.0
2020-07-23 15:55:00,163.4,163.81,163.32,163.39,45750.0,158.8673,159.2659,158.7895,158.8576,45750.0
2020-07-24 09:30:00,163.43,163.61,162.75,162.75,7580.0,158.8965,159.0715,158.2353,158.2353,7580.0
2020-07-24 09:35:00,162.55,163.03,161.81,162.32,7700.0,158.0409,158.5076,157.3214,157.8173,7700.0
2020-07-24 09:40:00,162.0,162.69,162.0,162.01,2950.0,157.5061,158.177,157.5061,157.5159,2950.0
2020-07-24 09:45:00,162.0,162.5,161.66,162.49,2800.0,157.5061,157.9923,157.1756,157.9825,2800.0
2020-07-24 09:50:00,162.25,162.25,161.56,161.78,2080.0,157.7492,157.7492,157.0783,157.2922,2080.0
2020-07-24 09:55:00,161.92,162.33,161.92,162.0,2500.0,157.4284,157.827,157.4284,157.5061,2500.0
2020-07-24 10:00:00,162.23,162.83,162.23,162.72,4413.0,157.7298,158.3131,157.7298,158.2062,4413.0
2020-07-24 10:05:00,162.72,163.02,162.56,162.96,2700.0,158.2062,158.4978,158.0506,158.4395,2700.0
2020-07-24 10:10:00,163.02,163.55,162.94,163.26,2700.0,158.4978,159.0131,158.4201,158.7312,2700.0
2020-07-24 10:15:00,163.38,163.39,162.98,162.99,1829.0,158.8478,158.8576,158.4589,158.4687,1829.0
2020-07-24 10:20:00,162.84,163.34,162.82,163.34,2796.0,158.3228,158.809,158.3034,158.809,2796.0
2020-07-24 10:25:00,163.34,163.89,163.25,163.89,2525.0,158.809,159.3437,158.7215,159.3437,2525.0
2020-07-24 10:30:00,163.9,164.02,163.24,163.25,4046.0,159.3534,159.4701,158.7117,158.7215,4046.0
2020-07-24 10:35:00,163.24,163.84,163.24,163.5,3626.0,158.7117,159.2951,158.7117,158.9645,3626.0
2020-07-24 10:40:00,163.71,164.05,163.71,164.05,412.0,159.1687,159.4993,159.1687,159.4993,412.0
2020-07-24 10:45:00,164.38,164.44,163.93,164.12,1970.0,159.8201,159.8784,159.3826,159.5673,1970.0
2020-07-24 10:50:00,164.16,164.16,163.96,163.97,739.0,159.6062,159.6062,159.4118,159.4215,739.0
2020-07-24 10:55:00,163.96,164.04,163.65,163.82,4816.0,159.4118,159.4895,159.1104,159.2756,4816.0
2020-07-24 11:00:00,163.89,164.0,163.65,163.87,2100.0,159.3437,159.4507,159.1104,159.3243,2100.0
2020-07-24 11:05:00,163.65,163.65,163.27,163.34,3100.0,159.1104,159.1104,158.7409,158.809,3100.0
2020-07-24 11:10:00,163.34,163.74,163.33,163.58,7839.0,158.809,159.1979,158.7992,159.0423,7839.0
2020-07-24 11:15:00,163.48,163.58,163.26,163.26,2327.0,158.9451,159.0423,158.7312,158.7312,2327.0
2020-07-24 11:20:00,163.35,163.5,163.22,163.22,2600.0,158.8187,158.9645,158.6923,158.6923,2600.0
2020-07-24 11:25:00,163.21,163.34,163.16,163.2,3391.0,158.6826,158.809,158.634,158.6728,3391.0
2020-07-24 11:30:00,163.27,163.27,162.86,162.91,2522.0,158.7409,158.7409,158.3423,158.3909,2522.0
2020-07-24 11:35:00,162.8,163.13,162.79,162.79,2940.0,158.2839,158.6048,158.2742,158.2742,2940.0
2020-07-24 11:40:00,162.81,162.96,162.71,162.96,2765.0,158.2937,158.4395,158.1964,158.4395,2765.0
2020-07-24 11:45:00,162.94,163.02,162.72,162.78,3292.0,158.4201,158.4978,158.2062,158.2645,3292.0
2020-07-24 11:50:00,162.78,162.89,162.19,162.24,8326.0,158.2645,158.3714,157.6909,157.7395,8326.0
2020-07-24 11:55:00,162.33,162.5,162.1,162.29,5849.0,157.827,157.9923,157.6034,157.7881,5849.0
2020-07-24 12:00:00,162.36,162.37,161.66,161.8,6063.0,157.8561,157.8659,157.1756,157.3117,6063.0
2020-07-24 12:05:00,161.79,161.8,161.3,161.48,6668.0,157.302,157.3117,156.8255,157.0006,6668.0
2020-07-24 12:10:00,161.47,161.61,161.37,161.55,3800.0,156.9908,157.1269,156.8936,157.0686,3800.0
2020-07-24 12:15:00,161.42,161.64,161.42,161.63,1768.0,156.9422,157.1561,156.9422,157.1464,1768.0
2020-07-24 12:20:00,161.61,161.81,161.61,161.77,4550.0,157.1269,157.3214,157.1269,157.2825,4550.0
2020-07-24 12:25:00,161.78,162.09,161.78,161.92,3100.0,157.2922,157.5936,157.2922,157.4284,3100.0
2020-07-24 12:30:00,161.97,162.34,161.97,162.22,6378.0,157.477,157.8367,157.477,157.72,6378.0
2020-07-24 12:35:00,162.33,162.53,162.2,162.26,1600.0,157.827,158.0214,157.7006,157.7589,1600.0
2020-07-24 12:40:00,162.2,162.2,162.01,162.05,1997.0,157.7006,157.7006,157.5159,157.5547,1997.0
2020-07-24 12:45:00,162.05,162.13,161.85,161.88,2200.0,157.5547,157.6325,157.3603,157.3895,2200.0
2020-07-24 12:50:00,161.91,162.14,161.91,162.09,2503.0,157.4186,157.6422,157.4186,157.5936,2503.0
2020-07-24 12:55:00,162.06,162.15,162.02,162.11,2014.0,157.5645,157.652,157.5256,157.6131,2014.0
2020-07-24 13:00:00,162.21,162.28,162.16,162.28,1401.0,157.7103,157.7784,157.6617,157.7784,1401.0
2020-07-24 13:05:00,162.22,162.29,161.67,161.81,4507.0,157.72,157.7881,157.1853,157.3214,4507.0
2020-07-24 13:10:00,161.82,161.96,161.65,161.66,3699.0,157.3311,157.4672,157.1658,157.1756,3699.0
2020-07-24 13:15:00,161.52,161.63,161.44,161.58,2442.0,157.0394,157.1464,156.9617,157.0978,2442.0
2020-07-24 13:20:00,161.72,161.81,161.7,161.79,1319.0,157.2339,157.3214,157.2145,157.302,1319.0
2020-07-24 13:25:00,161.81,162.01,161.81,161.94,1040.0,157.3214,157.5159,157.3214,157.4478,1040.0
2020-07-24 13:30:00,161.92,162.0,161.87,161.99,1100.0,157.4284,157.5061,157.3797,157.4964,1100.0
2020-07-24 13:35:00,161.95,162.05,161.89,161.92,1900.0,157.4575,157.5547,157.3992,157.4284,1900.0
2020-07-24 13:40:00,161.86,161.92,161.74,161.75,2214.0,157.37,157.4284,157.2533,157.2631,2214.0
2020-07-24 13:45:00,161.76,161.99,161.76,161.79,1535.0,157.2728,157.4964,157.2728,157.302,1535.0
2020-07-24 13:50:00,161.75,161.76,161.64,161.71,1000.0,157.2631,157.2728,157.1561,157.2242,1000.0
2020-07-24 13:55:00,161.71,161.74,161.6,161.62,2300.0,157.2242,157.2533,157.1172,157.1367,2300.0
2020-07-24 14:00:00,161.62,161.88,161.57,161.88,8910.0,157.1367,157.3895,157.0881,157.3895,8910.0
2020-07-24 14:05:00,161.89,162.04,161.79,161.81,8003.0,157.3992,157.545,157.302,157.3214,8003.0
2020-07-24 14:10:00,161.79,161.85,161.66,161.85,3000.0,157.302,157.3603,157.1756,157.3603,3000.0
2020-07-24 14:15:00,161.87,162.0,161.84,161.9,5903.0,157.3797,157.5061,157.3506,157.4089,5903.0
2020-07-24 14:20:00,161.92,162.02,161.9,162.02,2780.0,157.4284,157.5256,157.4089,157.5256,2780.0
2020-07-24 14:25:00,161.95,162.06,161.87,161.98,3200.0,157.4575,157.5645,157.3797,157.4867,3200.0
2020-07-24 14:30:00,162.02,162.06,161.89,161.95,2000.0,157.5256,157.5645,157.3992,157.4575,2000.0
2020-07-24 14:35:00,161.94,162.18,161.91,162.18,1300.0,157.4478,157.6811,157.4186,157.6811,1300.0
2020-07-24 14:40:00,162.15,162.23,161.91,161.91,2213.0,157.652,157.7298,157.4186,157.4186,2213.0
2020-07-24 14:45:00,161.94,162.01,161.67,161.67,2457.0,157.4478,157.5159,157.1853,157.1853,2457.0
2020-07-24 14:50:00,161.64,161.76,161.63,161.68,7401.0,157.1561,157.2728,157.1464,157.195,7401.0
2020-07-24 14:55:00,161.65,161.77,161.65,161.72,2250.0,157.1658,157.2825,157.1658,157.2339,2250.0
2020-07-24 15:00:00,161.71,161.82,161.63,161.78,7365.0,157.2242,157.3311,157.1464,157.2922,7365.0
2020-07-24 15:05:00,161.76,161.82,161.7,161.77,5552.0,157.2728,157.3311,157.2145,157.2825,5552.0
2020-07-24 15:10:00,161.81,161.89,161.63,161.63,9712.0,157.3214,157.3992,157.1464,157.1464,9712.0
2020-07-24 15:15:00,161.69,161.71,161.57,161.57,4547.0,157.2047,157.2242,157.0881,157.0881,4547.0
2020-07-24 15:20:00,161.61,161.67,161.52,161.52,4510.0,157.1269,157.1853,157.0394,157.0394,4510.0
2020-07-24 15:25:00,161.43,161.55,161.1,161.25,7212.0,156.9519,157.0686,156.6311,156.7769,7212.0
2020-07-24 15:30:00,161.27,161.35,161.05,161.19,2800.0,156.7964,156.8742,156.5825,156.7186,2800.0
2020-07-24 15:35:00,161.04,161.57,161.02,161.53,14100.0,156.5728,157.0881,156.5533,157.0492,14100.0
2020-07-24 15:40:00,161.53,161.62,161.41,161.42,10827.0,157.0492,157.1367,156.9325,156.9422,10827.0
2020-07-24 15:45:00,161.44,161.53,161.2,161.2,8302.0,156.9617,157.0492,156.7283,156.7283,8302.0
2020-07-24 15:50:00,161.29,161.47,161.13,161.22,19781.0,156.8158,156.9908,156.6603,156.7478,19781.0
2020-07-24 15:55:00,161.25,161.32,160.8,160.88,70406.0,156.7769,156.845,156.3394,156.4172,70406.0
2020-07-27 09:30:00,160.07,160.66,159.24,159.98,31362.0,155.6297,156.2033,154.8227,155.5422,31362.0
2020-07-27 09:35:00,159.89,160.69,159.85,159.85,10284.0,155.4547,156.2325,155.4158,155.4158,10284.0
2020-07-27 09:40:00,160.14,160.22,159.36,160.07,11114.0,155.6977,155.7755,154.9394,155.6297,11114.0
2020-07-27 09:45:00,160.07,161.76,159.95,161.5,18852.0,155.6297,157.2728,155.513,157.02,18852.0
2020-07-27 09:50:00,161.52,162.86,161.48,162.51,25482.0,157.0394,158.3423,157.0006,158.002,25482.0
2020-07-27 09:55:00,162.31,162.91,162.31,162.9,15234.0,157.8075,158.3909,157.8075,158.3812,15234.0
2020-07-27 10:00:00,162.77,163.08,162.47,162.54,15408.0,158.2548,158.5562,157.9631,158.0312,15408.0
2020-07-27 10:05:00,162.63,162.79,162.47,162.67,7504.0,158.1187,158.2742,157.9631,158.1575,7504.0
2020-07-27 10:10:00,162.7,163.1,162.67,163.01,14819.0,158.1867,158.5756,158.1575,158.4881,14819.0
2020-07-27 10:15:00,163.0,163.24,162.87,163.2,6539.0,158.4784,158.7117,158.352,158.6728,6539.0
2020-07-27 10:20:00,163.2,163.21,162.92,163.05,3742.0,158.6728,158.6826,158.4006,158.527,3742.0
2020-07-27 10:25:00,163.09,163.33,162.84,163.33,1807.0,158.5659,158.7992,158.3228,158.7992,1807.0
2020-07-27 10:30:00,163.34,163.34,162.67,162.91,2571.0,158.809,158.809,158.1575,158.3909,2571.0
2020-07-27 10:35:00,162.78,163.28,162.74,163.09,13860.0,158.2645,158.7506,158.2256,158.5659,13860.0
2020-07-27 10:40:00,163.01,163.01,162.75,162.8,2333.0,158.4881,158.4881,158.2353,158.2839,2333.0
2020-07-27 10:45:00,162.81,163.24,162.78,163.2,7412.0,158.2937,158.7117,158.2645,158.6728,7412.0
2020-07-27 10:50:00,163.19,163.26,162.96,163.19,4800.0,158.6631,158.7312,158.4395,158.6631,4800.0
2020-07-27 10:55:00,163.07,163.31,162.86,163.08,4794.0,158.5464,158.7798,158.3423,158.5562,4794.0
2020-07-27 11:00:00,163.05,163.11,162.76,162.91,2401.0,158.527,158.5853,158.245,158.3909,2401.0
2020-07-27 11:05:00,162.76,163.02,162.68,162.96,4632.0,158.245,158.4978,158.1673,158.4395,4632.0
2020-07-27 11:10:00,162.97,163.09,162.92,163.06,1716.0,158.4492,158.5659,158.4006,158.5367,1716.0
2020-07-27 11:15:00,163.0,163.16,162.98,163.07,3500.0,158.4784,158.634,158.4589,158.5464,3500.0
2020-07-27 11:20:00,163.03,163.09,162.93,163.07,3541.0,158.5076,158.5659,158.4103,158.5464,3541.0
2020-07-27 11:25:00,163.05,163.08,162.65,162.82,5761.0,158.527,158.5562,158.1381,158.3034,5761.0
2020-07-27 11:30:00,162.77,162.95,162.73,162.91,6261.0,158.2548,158.4298,158.2159,158.3909,6261.0
2020-07-27 11:35:00,162.86,162.92,162.53,162.71,5941.0,158.3423,158.4006,158.0214,158.1964,5941.0
2020-07-27 11:40:00,162.8,162.97,162.79,162.97,3795.0,158.2839,158.4492,158.2742,158.4492,3795.0
2020-07-27 11:45:00,163.14,163.14,162.97,163.03,2320.0,158.6145,158.6145,158.4492,158.5076,2320.0
2020-07-27 11:50:00,163.0,163.22,163.0,163.05,4400.0,158.4784,158.6923,158.4784,158.527,4400.0
2020-07-27 11:55:00,163.01,163.01,162.62,162.62,1605.0,158.4881,158.4881,158.1089,158.1089,1605.0
2020-07-27 12:00:00,162.53,162.74,162.53,162.74,1985.0,158.0214,158.2256,158.0214,158.2256,1985.0
2020-07-27 12:05:00,162.93,162.93,162.77,162.77,500.0,158.4103,158.4103,158.2548,158.2548,500.0
2020-07-27 12:10:00,162.88,162.88,162.57,162.74,2930.0,158.3617,158.3617,158.0603,158.2256,2930.0
2020-07-27 12:15:00,162.67,163.09,162.6,163.09,3400.0,158.1575,158.5659,158.0895,158.5659,3400.0
2020-07-27 12:20:00,163.14,163.25,163.04,163.07,2112.0,158.6145,158.7215,158.5173,158.5464,2112.0
2020-07-27 12:25:00,163.0,163.0,162.81,162.88,1800.0,158.4784,158.4784,158.2937,158.3617,1800.0
2020-07-27 12:30:00,162.92,163.01,162.88,162.96,7384.0,158.4006,158.4881,158.3617,158.4395,7384.0
2020-07-27 12:35:00,163.08,163.08,162.93,162.93,1217.0,158.5562,158.5562,158.4103,158.4103,1217.0
2020-07-27 12:40:00,163.03,163.1,162.94,162.98,4590.0,158.5076,158.5756,158.4201,158.4589,4590.0
2020-07-27 12:45:00,162.87,162.87,162.68,162.69,1104.0,158.352,158.352,158.1673,158.177,1104.0
2020-07-27 12:50:00,162.76,162.88,162.74,162.74,2204.0,158.245,158.3617,158.2256,158.2256,2204.0
2020-07-27 12:55:00,162.72,162.78,162.68,162.68,1500.0,158.2062,158.2645,158.1673,158.1673,1500.0
2020-07-27 13:00:00,162.74,162.74,162.6,162.63,603.0,158.2256,158.2256,158.0895,158.1187,603.0
2020-07-27 13:05:00,162.65,162.87,162.63,162.84,6898.0,158.1381,158.352,158.1187,158.3228,6898.0
2020-07-27 13:10:00,162.88,162.88,162.67,162.81,2700.0,158.3617,158.3617,158.1575,158.2937,2700.0
2020-07-27 13:15:00,162.85,162.86,162.8,162.82,1100.0,158.3326,158.3423,158.2839,158.3034,1100.0
2020-07-27 13:20:00,162.76,162.95,162.7,162.95,8958.0,158.245,158.4298,158.1867,158.4298,8958.0
2020-07-27 13:25:00,162.93,163.18,162.86,163.15,5204.0,158.4103,158.6534,158.3423,158.6242,5204.0
2020-07-27 13:30:00,163.14,163.18,163.04,163.09,1617.0,158.6145,158.6534,158.5173,158.5659,1617.0
2020-07-27 13:35:00,163.14,163.17,162.97,163.12,6374.0,158.6145,158.6437,158.4492,158.5951,6374.0
2020-07-27 13:40:00,163.24,163.25,162.74,162.77,3202.0,158.7117,158.7215,158.2256,158.2548,3202.0
2020-07-27 13:45:00,162.75,162.75,162.4,162.41,3533.0,158.2353,158.2353,157.895,157.9048,3533.0
2020-07-27 13:50:00,162.42,162.48,162.24,162.24,2020.0,157.9145,157.9728,157.7395,157.7395,2020.0
2020-07-27 13:55:00,162.23,162.3,162.06,162.06,1301.0,157.7298,157.7978,157.5645,157.5645,1301.0
2020-07-27 14:00:00,162.1,162.16,161.94,162.14,1605.0,157.6034,157.6617,157.4478,157.6422,1605.0
2020-07-27 14:05:00,162.17,162.55,162.16,162.51,1681.0,157.6714,158.0409,157.6617,158.002,1681.0
2020-07-27 14:10:00,162.61,162.62,162.32,162.32,3850.0,158.0992,158.1089,157.8173,157.8173,3850.0
2020-07-27 14:15:00,162.43,162.43,162.31,162.35,1800.0,157.9242,157.9242,157.8075,157.8464,1800.0
2020-07-27 14:20:00,162.4,162.94,162.4,162.94,4304.0,157.895,158.4201,157.895,158.4201,4304.0
2020-07-27 14:25:00,162.88,162.91,162.72,162.79,7900.0,158.3617,158.3909,158.2062,158.2742,7900.0
2020-07-27 14:30:00,162.8,162.83,162.46,162.46,3260.0,158.2839,158.3131,157.9534,157.9534,3260.0
2020-07-27 14:35:00,162.42,162.66,162.42,162.66,5121.0,157.9145,158.1478,157.9145,158.1478,5121.0
2020-07-27 14:40:00,162.73,162.89,162.73,162.76,2401.0,158.2159,158.3714,158.2159,158.245,2401.0
2020-07-27 14:45:00,162.75,162.75,162.45,162.45,2250.0,158.2353,158.2353,157.9436,157.9436,2250.0
2020-07-27 14:50:00,162.46,162.54,162.33,162.46,4438.0,157.9534,158.0312,157.827,157.9534,4438.0
2020-07-27 14:55:00,162.55,162.58,162.41,162.56,2200.0,158.0409,158.07,157.9048,158.0506,2200.0
2020-07-27 15:00:00,162.58,162.85,162.53,162.85,2919.0,158.07,158.3326,158.0214,158.3326,2919.0
2020-07-27 15:05:00,162.91,163.07,162.76,163.07,4936.0,158.3909,158.5464,158.245,158.5464,4936.0
2020-07-27 15:10:00,163.16,163.17,163.06,163.16,2225.0,158.634,158.6437,158.5367,158.634,2225.0
2020-07-27 15:15:00,163.16,163.44,163.16,163.4,4976.0,158.634,158.9062,158.634,158.8673,4976.0
2020-07-27 15:20:00,163.44,163.76,163.44,163.66,2700.0,158.9062,159.2173,158.9062,159.1201,2700.0
2020-07-27 15:25:00,163.74,163.9,163.66,163.69,1781.0,159.1979,159.3534,159.1201,159.1493,1781.0
2020-07-27 15:30:00,163.63,163.76,163.59,163.63,3102.0,159.0909,159.2173,159.052,159.0909,3102.0
2020-07-27 15:35:00,163.59,163.68,163.47,163.5,7046.0,159.052,159.1395,158.9354,158.9645,7046.0
2020-07-27 15:40:00,163.5,163.8,163.5,163.71,6706.0,158.9645,159.2562,158.9645,159.1687,6706.0
2020-07-27 15:45:00,163.63,163.71,163.53,163.58,10959.0,159.0909,159.1687,158.9937,159.0423,10959.0
2020-07-27 15:50:00,163.57,163.57,163.22,163.39,20405.0,159.0326,159.0326,158.6923,158.8576,20405.0
2020-07-27 15:55:00,163.4,163.5,163.11,163.3,50970.0,158.8673,158.9645,158.5853,158.7701,50970.0
2020-07-28 09:30:00,161.24,162.26,161.21,162.26,6857.0,156.7672,157.7589,156.738,157.7589,6857.0
2020-07-28 09:35:00,162.29,162.29,161.09,161.09,4865.0,157.7881,157.7881,156.6214,156.6214,4865.0
2020-07-28 09:40:00,161.07,161.2,160.65,160.84,2150.0,156.6019,156.7283,156.1936,156.3783,2150.0
2020-07-28 09:45:00,160.66,160.79,159.82,159.82,13357.0,156.2033,156.3297,155.3866,155.3866,13357.0
2020-07-28 09:50:00,159.74,159.92,159.32,159.32,5217.0,155.3088,155.4838,154.9005,154.9005,5217.0
2020-07-28 09:55:00,159.31,159.65,159.25,159.55,1899.0,154.8908,155.2213,154.8324,155.1241,1899.0
2020-07-28 10:00:00,159.61,160.47,159.61,160.24,3860.0,155.1824,156.0186,155.1824,155.795,3860.0
2020-07-28 10:05:00,160.18,160.18,159.68,159.83,2885.0,155.7366,155.7366,155.2505,155.3963,2885.0
2020-07-28 10:10:00,159.99,159.99,159.56,159.91,3495.0,155.5519,155.5519,155.1338,155.4741,3495.0
2020-07-28 10:15:00,159.94,160.4,159.91,160.4,3486.0,155.5033,155.9505,155.4741,155.9505,3486.0
2020-07-28 10:20:00,160.32,160.44,160.14,160.44,5928.0,155.8727,155.9894,155.6977,155.9894,5928.0
2020-07-28 10:25:00,160.56,160.79,160.31,160.79,8650.0,156.1061,156.3297,155.863,156.3297,8650.0
2020-07-28 10:30:00,160.8,161.34,160.8,161.1,8568.0,156.3394,156.8644,156.3394,156.6311,8568.0
2020-07-28 10:35:00,160.9,160.99,160.71,160.94,4534.0,156.4366,156.5241,156.2519,156.4755,4534.0
2020-07-28 10:40:00,160.93,161.1,160.3,160.3,9058.0,156.4658,156.6311,155.8533,155.8533,9058.0
2020-07-28 10:45:00,160.35,161.03,160.31,160.99,3846.0,155.9019,156.563,155.863,156.5241,3846.0
2020-07-28 10:50:00,160.88,161.31,160.73,160.74,17276.0,156.4172,156.8353,156.2714,156.2811,17276.0
2020-07-28 10:55:00,160.82,161.59,160.81,161.41,5100.0,156.3589,157.1075,156.3491,156.9325,5100.0
2020-07-28 11:00:00,161.33,161.4,160.96,161.04,6152.0,156.8547,156.9228,156.495,156.5728,6152.0
2020-07-28 11:05:00,160.96,161.07,160.63,160.85,2720.0,156.495,156.6019,156.1741,156.388,2720.0
2020-07-28 11:10:00,161.01,161.57,160.81,161.49,12172.0,156.5436,157.0881,156.3491,157.0103,12172.0
2020-07-28 11:15:00,161.31,161.31,160.89,160.89,1200.0,156.8353,156.8353,156.4269,156.4269,1200.0
2020-07-28 11:20:00,161.01,161.01,160.78,160.92,2000.0,156.5436,156.5436,156.32,156.4561,2000.0
2020-07-28 11:25:00,160.99,161.74,160.99,161.23,11730.0,156.5241,157.2533,156.5241,156.7575,11730.0
2020-07-28 11:30:00,161.2,161.69,161.2,161.6,13023.0,156.7283,157.2047,156.7283,157.1172,13023.0
2020-07-28 11:35:00,161.54,161.64,161.47,161.51,8850.0,157.0589,157.1561,156.9908,157.0297,8850.0
2020-07-28 11:40:00,161.61,161.71,161.53,161.55,4925.0,157.1269,157.2242,157.0492,157.0686,4925.0
2020-07-28 11:45:00,161.56,161.58,161.21,161.51,5673.0,157.0783,157.0978,156.738,157.0297,5673.0
2020-07-28 11:50:00,161.63,161.63,161.28,161.28,3791.0,157.1464,157.1464,156.8061,156.8061,3791.0
2020-07-28 11:55:00,161.38,161.4,160.89,160.9,2850.0,156.9033,156.9228,156.4269,156.4366,2850.0
2020-07-28 12:00:00,160.79,161.04,160.72,161.01,4809.0,156.3297,156.5728,156.2616,156.5436,4809.0
2020-07-28 12:05:00,161.02,161.14,160.82,160.82,7250.0,156.5533,156.67,156.3589,156.3589,7250.0
2020-07-28 12:10:00,160.78,160.87,160.61,160.87,2595.0,156.32,156.4075,156.1547,156.4075,2595.0
2020-07-28 12:15:00,160.88,160.88,160.56,160.67,3522.0,156.4172,156.4172,156.1061,156.213,3522.0
2020-07-28 12:20:00,160.58,160.83,160.51,160.83,2256.0,156.1255,156.3686,156.0575,156.3686,2256.0
2020-07-28 12:25:00,160.68,160.74,160.54,160.69,5560.0,156.2227,156.2811,156.0866,156.2325,5560.0
2020-07-28 12:30:00,160.78,160.84,160.66,160.83,1953.0,156.32,156.3783,156.2033,156.3686,1953.0
2020-07-28 12:35:00,160.83,160.86,160.74,160.74,1500.0,156.3686,156.3978,156.2811,156.2811,1500.0
2020-07-28 12:40:00,160.76,160.91,160.66,160.8,9676.0,156.3005,156.4464,156.2033,156.3394,9676.0
2020-07-28 12:45:00,160.79,160.88,160.76,160.79,1800.0,156.3297,156.4172,156.3005,156.3297,1800.0
2020-07-28 12:50:00,160.7,160.7,160.53,160.63,1600.0,156.2422,156.2422,156.0769,156.1741,1600.0
2020-07-28 12:55:00,160.67,160.67,160.58,160.63,1459.0,156.213,156.213,156.1255,156.1741,1459.0
2020-07-28 13:00:00,160.65,160.76,160.61,160.64,2005.0,156.1936,156.3005,156.1547,156.1839,2005.0
2020-07-28 13:05:00,160.7,160.8,160.65,160.73,10815.0,156.2422,156.3394,156.1936,156.2714,10815.0
2020-07-28 13:10:00,160.64,160.73,160.53,160.65,6850.0,156.1839,156.2714,156.0769,156.1936,6850.0
2020-07-28 13:15:00,160.61,160.61,160.34,160.47,7797.0,156.1547,156.1547,155.8922,156.0186,7797.0
2020-07-28 13:20:00,160.46,160.51,160.2,160.2,2416.0,156.0089,156.0575,155.7561,155.7561,2416.0
2020-07-28 13:25:00,160.19,160.19,159.83,159.83,2200.0,155.7463,155.7463,155.3963,155.3963,2200.0
2020-07-28 13:30:00,159.89,160.13,159.87,160.1,4851.0,155.4547,155.688,155.4352,155.6588,4851.0
2020-07-28 13:35:00,160.13,160.17,160.07,160.13,2624.0,155.688,155.7269,155.6297,155.688,2624.0
2020-07-28 13:40:00,160.1,160.21,160.1,160.15,1160.0,155.6588,155.7658,155.6588,155.7074,1160.0
2020-07-28 13:45:00,160.16,160.24,160.12,160.24,1100.0,155.7172,155.795,155.6783,155.795,1100.0
2020-07-28 13:50:00,160.36,160.4,160.21,160.27,6600.0,155.9116,155.9505,155.7658,155.8241,6600.0
2020-07-28 13:55:00,160.24,160.29,160.16,160.23,3996.0,155.795,155.8436,155.7172,155.7852,3996.0
2020-07-28 14:00:00,160.21,160.49,160.15,160.49,2984.0,155.7658,156.038,155.7074,156.038,2984.0
2020-07-28 14:05:00,160.4,160.74,160.3,160.7,1414.0,155.9505,156.2811,155.8533,156.2422,1414.0
2020-07-28 14:10:00,160.71,160.94,160.7,160.7,10553.0,156.2519,156.4755,156.2422,156.2422,10553.0
2020-07-28 14:15:00,160.64,160.76,160.37,160.59,3730.0,156.1839,156.3005,155.9213,156.1352,3730.0
2020-07-28 14:20:00,160.56,160.56,160.34,160.34,1947.0,156.1061,156.1061,155.8922,155.8922,1947.0
2020-07-28 14:25:00,160.14,160.27,160.02,160.1,4701.0,155.6977,155.8241,155.5811,155.6588,4701.0
2020-07-28 14:30:00,160.11,160.33,160.11,160.28,1979.0,155.6686,155.8825,155.6686,155.8338,1979.0
2020-07-28 14:35:00,160.19,160.28,160.01,160.19,2142.0,155.7463,155.8338,155.5713,155.7463,2142.0
2020-07-28 14:40:00,160.25,160.25,160.0,160.16,2585.0,155.8047,155.8047,155.5616,155.7172,2585.0
2020-07-28 14:45:00,160.25,160.31,160.08,160.18,3795.0,155.8047,155.863,155.6394,155.7366,3795.0
2020-07-28 14:50:00,160.17,160.32,160.02,160.32,2996.0,155.7269,155.8727,155.5811,155.8727,2996.0
2020-07-28 14:55:00,160.12,160.19,159.88,159.97,3829.0,155.6783,155.7463,155.4449,155.5324,3829.0
2020-07-28 15:00:00,159.98,159.98,159.42,159.49,8882.0,155.5422,155.5422,154.9977,155.0658,8882.0
2020-07-28 15:05:00,159.46,159.59,159.25,159.31,4860.0,155.0366,155.163,154.8324,154.8908,4860.0
2020-07-28 15:10:00,159.31,159.43,159.21,159.22,4515.0,154.8908,155.0074,154.7935,154.8032,4515.0
2020-07-28 15:15:00,159.24,159.37,159.13,159.33,12452.0,154.8227,154.9491,154.7157,154.9102,12452.0
2020-07-28 15:20:00,159.25,159.25,159.03,159.06,3459.0,154.8324,154.8324,154.6185,154.6477,3459.0
2020-07-28 15:25:00,159.08,159.1,158.5,158.67,19031.0,154.6671,154.6866,154.1032,154.2685,19031.0
2020-07-28 15:30:00,158.69,158.79,158.47,158.48,13294.0,154.288,154.3852,154.0741,154.0838,13294.0
2020-07-28 15:35:00,158.47,158.54,158.21,158.29,8033.0,154.0741,154.1421,153.8213,153.899,8033.0
2020-07-28 15:40:00,158.27,158.43,158.15,158.15,7570.0,153.8796,154.0352,153.7629,153.7629,7570.0
2020-07-28 15:45:00,158.15,158.28,158.04,158.11,15453.0,153.7629,153.8893,153.656,153.724,15453.0
2020-07-28 15:50:00,158.06,158.09,157.7,157.9,21999.0,153.6754,153.7046,153.3254,153.5199,21999.0
2020-07-28 15:55:00,157.91,158.42,157.85,158.33,55479.0,153.5296,154.0254,153.4713,153.9379,55479.0
2020-07-29 09:30:00,158.69,160.32,158.69,159.8,20934.0,154.288,155.8727,154.288,155.3672,20934.0
2020-07-29 09:35:00,159.87,160.65,159.8,159.8,14355.0,155.4352,156.1936,155.3672,155.3672,14355.0
2020-07-29 09:40:00,159.56,159.59,158.96,158.96,2308.0,155.1338,155.163,154.5505,154.5505,2308.0
2020-07-29 09:45:00,159.04,159.04,158.5,158.81,8629.0,154.6282,154.6282,154.1032,154.4046,8629.0
2020-07-29 09:50:00,158.84,159.0,158.57,158.99,12519.0,154.4338,154.5894,154.1713,154.5796,12519.0
2020-07-29 09:55:00,158.98,159.07,158.49,158.5,10275.0,154.5699,154.6574,154.0935,154.1032,10275.0
2020-07-29 10:00:00,158.57,159.72,158.48,159.6,11728.0,154.1713,155.2894,154.0838,155.1727,11728.0
2020-07-29 10:05:00,159.73,160.08,159.65,159.94,14005.0,155.2991,155.6394,155.2213,155.5033,14005.0
2020-07-29 10:10:00,159.94,160.9,159.94,160.9,12262.0,155.5033,156.4366,155.5033,156.4366,12262.0
2020-07-29 10:15:00,160.92,161.82,160.42,160.42,24538.0,156.4561,157.3311,155.97,155.97,24538.0
2020-07-29 10:20:00,160.33,160.51,159.63,159.98,6000.0,155.8825,156.0575,155.2019,155.5422,6000.0
2020-07-29 10:25:00,159.76,160.36,159.76,160.28,4300.0,155.3283,155.9116,155.3283,155.8338,4300.0
2020-07-29 10:30:00,160.12,160.24,160.05,160.05,3841.0,155.6783,155.795,155.6102,155.6102,3841.0
2020-07-29 10:35:00,160.15,160.2,159.86,159.92,5219.0,155.7074,155.7561,155.4255,155.4838,5219.0
2020-07-29 10:40:00,159.93,160.47,159.93,160.46,7005.0,155.4936,156.0186,155.4936,156.0089,7005.0
2020-07-29 10:45:00,160.52,160.85,160.52,160.72,5787.0,156.0672,156.388,156.0672,156.2616,5787.0
2020-07-29 10:50:00,160.78,160.96,160.56,160.7,4370.0,156.32,156.495,156.1061,156.2422,4370.0
2020-07-29 10:55:00,160.63,161.1,160.34,161.07,3221.0,156.1741,156.6311,155.8922,156.6019,3221.0
2020-07-29 11:00:00,161.09,161.39,160.95,161.39,5536.0,156.6214,156.9131,156.4853,156.9131,5536.0
2020-07-29 11:05:00,161.22,161.31,160.76,160.88,2610.0,156.7478,156.8353,156.3005,156.4172,2610.0
2020-07-29 11:10:00,160.94,161.09,160.9,161.02,2504.0,156.4755,156.6214,156.4366,156.5533,2504.0
2020-07-29 11:15:00,161.08,161.09,160.9,160.96,6950.0,156.6117,156.6214,156.4366,156.495,6950.0
2020-07-29 11:20:00,161.0,161.05,160.45,160.56,3595.0,156.5339,156.5825,155.9991,156.1061,3595.0
2020-07-29 11:25:00,160.81,160.82,160.47,160.82,4600.0,156.3491,156.3589,156.0186,156.3589,4600.0
2020-07-29 11:30:00,160.88,160.91,160.75,160.83,2000.0,156.4172,156.4464,156.2908,156.3686,2000.0
2020-07-29 11:35:00,160.68,160.82,160.68,160.77,2048.0,156.2227,156.3589,156.2227,156.3103,2048.0
2020-07-29 11:40:00,160.76,160.77,160.58,160.61,3795.0,156.3005,156.3103,156.1255,156.1547,3795.0
2020-07-29 11:45:00,160.62,160.65,160.5,160.65,4530.0,156.1644,156.1936,156.0477,156.1936,4530.0
2020-07-29 11:50:00,160.73,160.73,160.13,160.72,9003.0,156.2714,156.2714,155.688,156.2616,9003.0
2020-07-29 11:55:00,160.64,160.87,160.6,160.79,7661.0,156.1839,156.4075,156.145,156.3297,7661.0
2020-07-29 12:00:00,160.68,161.09,160.67,161.03,4400.0,156.2227,156.6214,156.213,156.563,4400.0
2020-07-29 12:05:00,161.01,161.03,160.88,160.94,3744.0,156.5436,156.563,156.4172,156.4755,3744.0
2020-07-29 12:10:00,160.94,160.97,160.85,160.9,5036.0,156.4755,156.5047,156.388,156.4366,5036.0
2020-07-29 12:15:00,160.85,160.99,160.75,160.89,11542.0,156.388,156.5241,156.2908,156.4269,11542.0
2020-07-29 12:20:00,160.87,160.92,160.72,160.75,3233.0,156.4075,156.4561,156.2616,156.2908,3233.0
2020-07-29 12:25:00,160.74,160.9,160.63,160.83,2649.0,156.2811,156.4366,156.1741,156.3686,2649.0
2020-07-29 12:30:00,160.78,160.78,160.47,160.47,1900.0,156.32,156.32,156.0186,156.0186,1900.0
2020-07-29 12:35:00,160.53,160.97,160.38,160.92,8663.0,156.0769,156.5047,155.9311,156.4561,8663.0
2020-07-29 12:40:00,160.99,160.99,160.7,160.7,6533.0,156.5241,156.5241,156.2422,156.2422,6533.0
2020-07-29 12:45:00,160.73,160.86,160.65,160.84,6109.0,156.2714,156.3978,156.1936,156.3783,6109.0
2020-07-29 12:50:00,160.83,160.88,160.79,160.84,1200.0,156.3686,156.4172,156.3297,156.3783,1200.0
2020-07-29 12:55:00,160.9,160.91,160.79,160.83,3604.0,156.4366,156.4464,156.3297,156.3686,3604.0
2020-07-29 13:00:00,160.89,160.99,160.89,160.93,4675.0,156.4269,156.5241,156.4269,156.4658,4675.0
2020-07-29 13:05:00,160.9,160.92,160.73,160.89,3996.0,156.4366,156.4561,156.2714,156.4269,3996.0
2020-07-29 13:10:00,160.95,161.14,160.94,161.0,5104.0,156.4853,156.67,156.4755,156.5339,5104.0
2020-07-29 13:15:00,161.05,161.99,161.02,161.64,6867.0,156.5825,157.4964,156.5533,157.1561,6867.0
2020-07-29 13:20:00,161.72,161.94,161.56,161.65,4000.0,157.2339,157.4478,157.0783,157.1658,4000.0
2020-07-29 13:25:00,161.57,161.83,161.57,161.65,5377.0,157.0881,157.3408,157.0881,157.1658,5377.0
2020-07-29 13:30:00,161.63,161.79,161.63,161.77,2404.0,157.1464,157.302,157.1464,157.2825,2404.0
2020-07-29 13:35:00,161.73,161.75,161.56,161.56,3485.0,157.2436,157.2631,157.0783,157.0783,3485.0
2020-07-29 13:40:00,161.58,161.58,161.39,161.5,3501.0,157.0978,157.0978,156.9131,157.02,3501.0
2020-07-29 13:45:00,161.54,161.61,161.45,161.51,3700.0,157.0589,157.1269,156.9714,157.0297,3700.0
2020-07-29 13:50:00,161.49,161.84,161.46,161.8,2572.0,157.0103,157.3506,156.9811,157.3117,2572.0
2020-07-29 13:55:00,161.77,161.77,161.37,161.42,5088.0,157.2825,157.2825,156.8936,156.9422,5088.0
2020-07-29 14:00:00,161.45,162.05,161.44,162.05,9487.0,156.9714,157.5547,156.9617,157.5547,9487.0
2020-07-29 14:05:00,162.18,162.49,162.15,162.32,2068.0,157.6811,157.9825,157.652,157.8173,2068.0
2020-07-29 14:10:00,162.32,162.46,162.31,162.33,5284.0,157.8173,157.9534,157.8075,157.827,5284.0
2020-07-29 14:15:00,162.37,162.61,162.3,162.54,5332.0,157.8659,158.0992,157.7978,158.0312,5332.0
2020-07-29 14:20:00,162.53,162.57,162.32,162.55,3326.0,158.0214,158.0603,157.8173,158.0409,3326.0
2020-07-29 14:25:00,162.45,162.7,162.45,162.61,8146.0,157.9436,158.1867,157.9436,158.0992,8146.0
2020-07-29 14:30:00,162.59,162.75,162.51,162.56,12603.0,158.0798,158.2353,158.002,158.0506,12603.0
2020-07-29 14:35:00,162.58,162.66,162.5,162.52,7171.0,158.07,158.1478,157.9923,158.0117,7171.0
2020-07-29 14:40:00,162.69,162.86,162.55,162.65,9074.0,158.177,158.3423,158.0409,158.1381,9074.0
2020-07-29 14:45:00,162.63,162.77,162.45,162.67,9538.0,158.1187,158.2548,157.9436,158.1575,9538.0
2020-07-29 14:50:00,162.68,162.84,162.49,162.59,12171.0,158.1673,158.3228,157.9825,158.0798,12171.0
2020-07-29 14:55:00,162.59,162.59,162.17,162.35,9350.0,158.0798,158.0798,157.6714,157.8464,9350.0
2020-07-29 15:00:00,162.44,162.67,162.28,162.4,12442.0,157.9339,158.1575,157.7784,157.895,12442.0
2020-07-29 15:05:00,162.48,163.22,162.43,163.02,11001.0,157.9728,158.6923,157.9242,158.4978,11001.0
2020-07-29 15:10:00,162.99,163.27,162.92,162.92,9126.0,158.4687,158.7409,158.4006,158.4006,9126.0
2020-07-29 15:15:00,162.99,163.16,162.89,163.12,5213.0,158.4687,158.634,158.3714,158.5951,5213.0
2020-07-29 15:20:00,163.19,163.44,163.15,163.19,9702.0,158.6631,158.9062,158.6242,158.6631,9702.0
2020-07-29 15:25:00,163.21,163.35,162.73,163.07,12443.0,158.6826,158.8187,158.2159,158.5464,12443.0
2020-07-29 15:30:00,163.04,163.28,162.94,163.09,9487.0,158.5173,158.7506,158.4201,158.5659,9487.0
2020-07-29 15:35:00,163.12,163.29,163.06,163.13,9311.0,158.5951,158.7603,158.5367,158.6048,9311.0
2020-07-29 15:40:00,163.12,163.31,162.88,163.22,20104.0,158.5951,158.7798,158.3617,158.6923,20104.0
2020-07-29 15:45:00,163.16,163.59,163.13,163.5,19356.0,158.634,159.052,158.6048,158.9645,19356.0
2020-07-29 15:50:00,163.44,163.45,162.64,162.89,48440.0,158.9062,158.9159,158.1284,158.3714,48440.0
2020-07-29 15:55:00,162.85,163.46,162.81,163.46,49029.0,158.3326,158.9256,158.2937,158.9256,49029.0
2020-07-30 09:30:00,161.36,161.79,157.25,157.43,78263.0,156.8839,157.302,152.8879,153.0629,78263.0
2020-07-30 09:35:00,157.43,158.26,155.62,156.55,27237.0,153.0629,153.8699,151.3031,152.2073,27237.0
2020-07-30 09:40:00,156.67,156.9,155.88,155.95,14971.0,152.324,152.5476,151.5559,151.624,14971.0
2020-07-30 09:45:00,155.96,156.62,155.73,156.17,25259.0,151.6337,152.2754,151.4101,151.8379,25259.0
2020-07-30 09:50:00,156.17,156.31,155.25,155.44,52223.0,151.8379,151.974,150.9434,151.1281,52223.0
2020-07-30 09:55:00,155.26,155.26,153.76,154.13,29128.0,150.9531,150.9531,149.4947,149.8544,29128.0
2020-07-30 10:00:00,154.17,156.26,154.05,155.96,51356.0,149.8933,151.9254,149.7767,151.6337,51356.0
2020-07-30 10:05:00,156.16,157.26,155.63,157.0,35324.0,151.8281,152.8976,151.3128,152.6448,35324.0
2020-07-30 10:10:00,157.0,157.09,155.36,155.73,18236.0,152.6448,152.7323,151.0503,151.4101,18236.0
2020-07-30 10:15:00,155.73,157.43,155.57,156.95,20913.0,151.4101,153.0629,151.2545,152.5962,20913.0
2020-07-30 10:20:00,157.02,157.14,156.4,156.77,30800.0,152.6643,152.7809,152.0615,152.4212,30800.0
2020-07-30 10:25:00,156.63,158.21,156.59,158.19,61295.0,152.2851,153.8213,152.2462,153.8018,61295.0
2020-07-30 10:30:00,158.19,158.45,157.22,157.96,49113.0,153.8018,154.0546,152.8587,153.5782,49113.0
2020-07-30 10:35:00,157.89,158.09,157.25,158.06,22730.0,153.5101,153.7046,152.8879,153.6754,22730.0
2020-07-30 10:40:00,158.32,158.93,158.07,158.3,24690.0,153.9282,154.5213,153.6851,153.9088,24690.0
2020-07-30 10:45:00,158.28,158.53,157.96,158.29,13096.0,153.8893,154.1324,153.5782,153.899,13096.0
2020-07-30 10:50:00,158.4,159.24,158.4,159.17,23230.0,154.006,154.8227,154.006,154.7546,23230.0
2020-07-30 10:55:00,159.17,159.66,157.54,157.61,37086.0,154.7546,155.231,153.1699,153.2379,37086.0
2020-07-30 11:00:00,157.69,158.42,157.68,158.41,13967.0,153.3157,154.0254,153.306,154.0157,13967.0
2020-07-30 11:05:00,158.33,158.8,158.19,158.36,10685.0,153.9379,154.3949,153.8018,153.9671,10685.0
2020-07-30 11:10:00,158.29,158.56,158.06,158.16,14064.0,153.899,154.1616,153.6754,153.7727,14064.0
2020-07-30 11:15:00,158.08,158.09,157.1,157.39,36778.0,153.6949,153.7046,152.7421,153.024,36778.0
2020-07-30 11:20:00,157.41,158.64,157.28,158.47,51383.0,153.0435,154.2393,152.9171,154.0741,51383.0
2020-07-30 11:25:00,158.46,158.46,157.5,157.53,8641.0,154.0643,154.0643,153.131,153.1601,8641.0
2020-07-30 11:30:00,157.54,157.91,157.4,157.88,15122.0,153.1699,153.5296,153.0337,153.5004,15122.0
2020-07-30 11:35:00,157.95,158.21,157.8,158.21,9200.0,153.5685,153.8213,153.4226,153.8213,9200.0
2020-07-30 11:40:00,158.23,158.65,158.22,158.34,58451.0,153.8407,154.2491,153.831,153.9477,58451.0
2020-07-30 11:45:00,158.42,158.55,158.25,158.52,7349.0,154.0254,154.1518,153.8602,154.1227,7349.0
2020-07-30 11:50:00,158.53,158.64,158.29,158.52,18735.0,154.1324,154.2393,153.899,154.1227,18735.0
2020-07-30 11:55:00,158.57,158.58,158.12,158.28,4881.0,154.1713,154.181,153.7338,153.8893,4881.0
2020-07-30 12:00:00,158.29,158.47,157.95,157.99,19581.0,153.899,154.0741,153.5685,153.6074,19581.0
2020-07-30 12:05:00,157.85,157.97,157.53,157.94,7913.0,153.4713,153.5879,153.1601,153.5588,7913.0
2020-07-30 12:10:00,157.91,158.0,157.56,157.8,5100.0,153.5296,153.6171,153.1893,153.4226,5100.0
2020-07-30 12:15:00,157.75,158.23,157.74,157.85,8710.0,153.374,153.8407,153.3643,153.4713,8710.0
2020-07-30 12:20:00,157.82,158.03,157.6,157.95,5875.0,153.4421,153.6463,153.2282,153.5685,5875.0
2020-07-30 12:25:00,157.95,158.14,157.92,157.95,4956.0,153.5685,153.7532,153.5393,153.5685,4956.0
2020-07-30 12:30:00,158.06,158.18,158.02,158.16,4502.0,153.6754,153.7921,153.6365,153.7727,4502.0
2020-07-30 12:35:00,158.15,158.19,158.05,158.14,4504.0,153.7629,153.8018,153.6657,153.7532,4504.0
2020-07-30 12:40:00,158.16,158.16,157.66,157.71,9130.0,153.7727,153.7727,153.2865,153.3351,9130.0
2020-07-30 12:45:00,157.71,158.06,157.71,158.06,6447.0,153.3351,153.6754,153.3351,153.6754,6447.0
2020-07-30 12:50:00,158.08,158.13,157.93,158.11,5707.0,153.6949,153.7435,153.549,153.724,5707.0
2020-07-30 12:55:00,158.07,158.19,158.01,158.04,5159.0,153.6851,153.8018,153.6268,153.656,5159.0
2020-07-30 13:00:00,158.06,158.15,158.0,158.05,5861.0,153.6754,153.7629,153.6171,153.6657,5861.0
2020-07-30 13:05:00,158.08,158.14,158.0,158.09,4000.0,153.6949,153.7532,153.6171,153.7046,4000.0
2020-07-30 13:10:00,158.09,158.14,158.03,158.11,4405.0,153.7046,153.7532,153.6463,153.724,4405.0
2020-07-30 13:15:00,158.12,158.15,157.95,157.97,7052.0,153.7338,153.7629,153.5685,153.5879,7052.0
2020-07-30 13:20:00,157.98,157.98,157.2,157.27,9890.0,153.5976,153.5976,152.8393,152.9073,9890.0
2020-07-30 13:25:00,157.19,157.21,156.95,157.0,8580.0,152.8296,152.849,152.5962,152.6448,8580.0
2020-07-30 13:30:00,156.83,157.01,156.55,156.72,13199.0,152.4795,152.6546,152.2073,152.3726,13199.0
2020-07-30 13:35:00,156.84,156.89,156.53,156.53,5300.0,152.4893,152.5379,152.1879,152.1879,5300.0
2020-07-30 13:40:00,156.53,156.58,156.33,156.58,6800.0,152.1879,152.2365,151.9934,152.2365,6800.0
2020-07-30 13:45:00,156.52,156.61,156.31,156.39,4993.0,152.1781,152.2656,151.974,152.0518,4993.0
2020-07-30 13:50:00,156.4,156.51,156.33,156.51,6666.0,152.0615,152.1684,151.9934,152.1684,6666.0
2020-07-30 13:55:00,156.52,156.92,156.4,156.9,6710.0,152.1781,152.567,152.0615,152.5476,6710.0
2020-07-30 14:00:00,156.74,156.95,156.57,156.86,5904.0,152.392,152.5962,152.2268,152.5087,5904.0
2020-07-30 14:05:00,156.86,157.19,156.82,157.19,8536.0,152.5087,152.8296,152.4698,152.8296,8536.0
2020-07-30 14:10:00,157.27,157.28,156.83,156.9,5621.0,152.9073,152.9171,152.4795,152.5476,5621.0
2020-07-30 14:15:00,156.84,157.4,156.83,157.08,10687.0,152.4893,153.0337,152.4795,152.7226,10687.0
2020-07-30 14:20:00,157.04,157.6,157.04,157.49,9079.0,152.6837,153.2282,152.6837,153.1212,9079.0
2020-07-30 14:25:00,157.41,157.44,157.19,157.36,10941.0,153.0435,153.0726,152.8296,152.9948,10941.0
2020-07-30 14:30:00,157.33,157.54,157.31,157.4,9738.0,152.9657,153.1699,152.9462,153.0337,9738.0
2020-07-30 14:35:00,157.42,157.48,157.11,157.17,15758.0,153.0532,153.1115,152.7518,152.8101,15758.0
2020-07-30 14:40:00,157.11,157.29,157.1,157.16,5387.0,152.7518,152.9268,152.7421,152.8004,5387.0
2020-07-30 14:45:00,157.19,157.27,156.97,157.03,6265.0,152.8296,152.9073,152.6157,152.674,6265.0
2020-07-30 14:50:00,157.02,157.02,156.71,156.71,8767.0,152.6643,152.6643,152.3629,152.3629,8767.0
2020-07-30 14:55:00,156.8,157.21,156.78,157.19,5223.0,152.4504,152.849,152.4309,152.8296,5223.0
2020-07-30 15:00:00,157.25,157.35,157.11,157.15,12781.0,152.8879,152.9851,152.7518,152.7907,12781.0
2020-07-30 15:05:00,157.15,157.15,156.87,156.89,8180.0,152.7907,152.7907,152.5184,152.5379,8180.0
2020-07-30 15:10:00,156.9,157.08,156.74,156.75,13368.0,152.5476,152.7226,152.392,152.4018,13368.0
2020-07-30 15:15:00,156.75,157.12,156.7,156.77,15351.0,152.4018,152.7615,152.3532,152.4212,15351.0
2020-07-30 15:20:00,156.82,157.23,156.69,157.21,9858.0,152.4698,152.8685,152.3434,152.849,9858.0
2020-07-30 15:25:00,157.24,157.34,157.12,157.29,10487.0,152.8782,152.9754,152.7615,152.9268,10487.0
2020-07-30 15:30:00,157.2,157.39,157.18,157.37,13664.0,152.8393,153.024,152.8198,153.0046,13664.0
2020-07-30 15:35:00,157.36,157.41,157.12,157.15,18556.0,152.9948,153.0435,152.7615,152.7907,18556.0
2020-07-30 15:40:00,157.16,157.28,157.04,157.14,20889.0,152.8004,152.9171,152.6837,152.7809,20889.0
2020-07-30 15:45:00,157.14,157.18,156.83,156.97,21112.0,152.7809,152.8198,152.4795,152.6157,21112.0
2020-07-30 15:50:00,157.01,157.15,156.7,156.73,23961.0,152.6546,152.7907,152.3532,152.3823,23961.0
2020-07-30 15:55:00,156.71,156.9,156.44,156.9,89596.0,152.3629,152.5476,152.1004,152.5476,89596.0
2020-07-31 09:30:00,157.35,157.35,156.02,156.65,17013.0,152.9851,152.9851,151.692,152.3045,17013.0
2020-07-31 09:35:00,156.84,156.85,155.51,156.29,8796.0,152.4893,152.499,151.1962,151.9545,8796.0
2020-07-31 09:40:00,156.16,156.55,155.79,155.8,10246.0,151.8281,152.2073,151.4684,151.4781,10246.0
2020-07-31 09:45:00,155.82,155.82,155.29,155.73,8365.0,151.4976,151.4976,150.9823,151.4101,8365.0
2020-07-31 09:50:00,155.63,155.75,155.25,155.25,11097.0,151.3128,151.4295,150.9434,150.9434,11097.0
2020-07-31 09:55:00,155.0,155.2,154.83,155.01,8944.0,150.7003,150.8948,150.535,150.71,8944.0
2020-07-31 10:00:00,155.05,155.18,153.76,153.98,11917.0,150.7489,150.8753,149.4947,149.7086,11917.0
2020-07-31 10:05:00,153.86,154.09,153.31,153.54,17436.0,149.5919,149.8156,149.0572,149.2808,17436.0
2020-07-31 10:10:00,153.65,153.79,153.33,153.41,14759.0,149.3878,149.5239,149.0766,149.1544,14759.0
2020-07-31 10:15:00,153.43,153.57,152.56,153.02,31416.0,149.1739,149.31,148.328,148.7752,31416.0
2020-07-31 10:20:00,152.87,153.03,152.52,152.69,40343.0,148.6294,148.785,148.2891,148.4544,40343.0
2020-07-31 10:25:00,152.66,153.0,152.35,152.82,34871.0,148.4252,148.7558,148.1238,148.5808,34871.0
2020-07-31 10:30:00,152.7,152.94,152.38,152.38,12581.0,148.4641,148.6975,148.153,148.153,12581.0
2020-07-31 10:35:00,152.29,152.9,151.99,152.78,16571.0,148.0655,148.6586,147.7738,148.5419,16571.0
2020-07-31 10:40:00,152.83,152.83,152.28,152.64,8890.0,148.5905,148.5905,148.0558,148.4058,8890.0
2020-07-31 10:45:00,152.72,152.72,152.26,152.64,10670.0,148.4836,148.4836,148.0363,148.4058,10670.0
2020-07-31 10:50:00,152.64,152.64,151.51,151.59,7197.0,148.4058,148.4058,147.3071,147.3849,7197.0
2020-07-31 10:55:00,151.6,152.3,151.41,152.24,8978.0,147.3946,148.0752,147.2099,148.0169,8978.0
2020-07-31 11:00:00,152.44,152.8,152.35,152.58,6049.0,148.2113,148.5613,148.1238,148.3474,6049.0
2020-07-31 11:05:00,152.56,152.74,152.35,152.38,4218.0,148.328,148.503,148.1238,148.153,4218.0
2020-07-31 11:10:00,152.38,153.1,152.18,152.97,11743.0,148.153,148.853,147.9585,148.7266,11743.0
2020-07-31 11:15:00,152.91,153.28,152.82,153.28,5084.0,148.6683,149.028,148.5808,149.028,5084.0
2020-07-31 11:20:00,153.37,153.83,153.28,153.83,4271.0,149.1155,149.5628,149.028,149.5628,4271.0
2020-07-31 11:25:00,153.78,154.13,153.57,153.78,5600.0,149.5142,149.8544,149.31,149.5142,5600.0
2020-07-31 11:30:00,153.86,153.99,152.79,152.89,9660.0,149.5919,149.7183,148.5516,148.6488,9660.0
2020-07-31 11:35:00,152.86,153.18,152.73,153.03,5436.0,148.6197,148.9308,148.4933,148.785,5436.0
2020-07-31 11:40:00,153.03,153.1,152.67,152.8,13205.0,148.785,148.853,148.4349,148.5613,13205.0
2020-07-31 11:45:00,152.68,152.88,152.38,152.67,8612.0,148.4447,148.6391,148.153,148.4349,8612.0
2020-07-31 11:50:00,152.73,152.73,152.32,152.49,10943.0,148.4933,148.4933,148.0947,148.2599,10943.0
2020-07-31 11:55:00,152.48,152.53,152.2,152.32,5517.0,148.2502,148.2988,147.978,148.0947,5517.0
2020-07-31 12:00:00,152.29,152.29,152.1,152.27,1300.0,148.0655,148.0655,147.8808,148.046,1300.0
2020-07-31 12:05:00,152.37,152.84,152.37,152.6,4806.0,148.1433,148.6002,148.1433,148.3669,4806.0
2020-07-31 12:10:00,152.75,153.24,152.58,153.24,4514.0,148.5127,148.9891,148.3474,148.9891,4514.0
2020-07-31 12:15:00,153.26,153.32,152.42,152.42,3924.0,149.0086,149.0669,148.1919,148.1919,3924.0
2020-07-31 12:20:00,152.64,153.42,152.61,153.25,6403.0,148.4058,149.1641,148.3766,148.9989,6403.0
2020-07-31 12:25:00,153.2,153.41,153.19,153.37,1979.0,148.9502,149.1544,148.9405,149.1155,1979.0
2020-07-31 12:30:00,153.48,153.67,153.43,153.45,2154.0,149.2225,149.4072,149.1739,149.1933,2154.0
2020-07-31 12:35:00,153.35,153.4,153.09,153.13,3600.0,149.0961,149.1447,148.8433,148.8822,3600.0
2020-07-31 12:40:00,153.15,153.29,153.04,153.09,3139.0,148.9016,149.0377,148.7947,148.8433,3139.0
2020-07-31 12:45:00,153.12,153.2,152.66,152.88,3587.0,148.8725,148.9502,148.4252,148.6391,3587.0
2020-07-31 12:50:00,153.0,153.17,152.94,153.03,2000.0,148.7558,148.9211,148.6975,148.785,2000.0
2020-07-31 12:55:00,153.02,153.2,152.91,153.01,3351.0,148.7752,148.9502,148.6683,148.7655,3351.0
2020-07-31 13:00:00,153.06,153.29,153.05,153.19,9163.0,148.8141,149.0377,148.8044,148.9405,9163.0
2020-07-31 13:05:00,153.16,153.27,152.79,152.93,12120.0,148.9114,149.0183,148.5516,148.6877,12120.0
2020-07-31 13:10:00,152.95,153.28,152.83,152.91,20814.0,148.7072,149.028,148.5905,148.6683,20814.0
2020-07-31 13:15:00,152.87,152.91,152.61,152.85,8144.0,148.6294,148.6683,148.3766,148.61,8144.0
2020-07-31 13:20:00,152.86,153.05,152.84,153.02,3639.0,148.6197,148.8044,148.6002,148.7752,3639.0
2020-07-31 13:25:00,153.05,153.12,152.79,153.09,4300.0,148.8044,148.8725,148.5516,148.8433,4300.0
2020-07-31 13:30:00,153.09,153.14,152.94,152.94,6007.0,148.8433,148.8919,148.6975,148.6975,6007.0
2020-07-31 13:35:00,152.95,153.02,152.9,152.98,1750.0,148.7072,148.7752,148.6586,148.7363,1750.0
2020-07-31 13:40:00,153.06,153.11,152.92,153.01,3222.0,148.8141,148.8627,148.678,148.7655,3222.0
2020-07-31 13:45:00,152.94,153.14,152.78,153.09,7031.0,148.6975,148.8919,148.5419,148.8433,7031.0
2020-07-31 13:50:00,153.09,153.11,152.92,153.0,6870.0,148.8433,148.8627,148.678,148.7558,6870.0
2020-07-31 13:55:00,152.95,152.98,152.77,152.91,13951.0,148.7072,148.7363,148.5322,148.6683,13951.0
2020-07-31 14:00:00,152.88,153.03,152.79,152.97,9607.0,148.6391,148.785,148.5516,148.7266,9607.0
2020-07-31 14:05:00,152.95,153.02,152.23,152.26,6941.0,148.7072,148.7752,148.0072,148.0363,6941.0
2020-07-31 14:10:00,152.21,152.48,152.21,152.39,5050.0,147.9877,148.2502,147.9877,148.1627,5050.0
2020-07-31 14:15:00,152.33,152.65,152.16,152.43,20494.0,148.1044,148.4155,147.9391,148.2016,20494.0
2020-07-31 14:20:00,152.45,152.47,152.2,152.44,12317.0,148.221,148.2405,147.978,148.2113,12317.0
2020-07-31 14:25:00,152.42,152.63,152.14,152.63,17851.0,148.1919,148.3961,147.9196,148.3961,17851.0
2020-07-31 14:30:00,152.69,153.04,152.65,152.9,4708.0,148.4544,148.7947,148.4155,148.6586,4708.0
2020-07-31 14:35:00,152.98,153.16,152.9,153.03,3528.0,148.7363,148.9114,148.6586,148.785,3528.0
2020-07-31 14:40:00,152.98,153.19,152.85,153.15,14844.0,148.7363,148.9405,148.61,148.9016,14844.0
2020-07-31 14:45:00,153.18,153.19,153.05,153.07,13068.0,148.9308,148.9405,148.8044,148.8238,13068.0
2020-07-31 14:50:00,153.12,153.19,153.06,153.14,2437.0,148.8725,148.9405,148.8141,148.8919,2437.0
2020-07-31 14:55:00,153.15,153.71,153.11,153.63,11396.0,148.9016,149.4461,148.8627,149.3683,11396.0
2020-07-31 15:00:00,153.74,153.9,153.27,153.9,4233.0,149.4753,149.6308,149.0183,149.6308,4233.0
2020-07-31 15:05:00,153.88,153.92,153.75,153.81,2992.0,149.6114,149.6503,149.485,149.5433,2992.0
2020-07-31 15:10:00,153.87,153.87,153.63,153.75,2821.0,149.6017,149.6017,149.3683,149.485,2821.0
2020-07-31 15:15:00,153.77,153.88,153.52,153.74,3711.0,149.5044,149.6114,149.2614,149.4753,3711.0
2020-07-31 15:20:00,153.84,153.9,153.76,153.8,7464.0,149.5725,149.6308,149.4947,149.5336,7464.0
2020-07-31 15:25:00,153.83,153.89,153.72,153.85,6302.0,149.5628,149.6211,149.4558,149.5822,6302.0
2020-07-31 15:30:00,153.86,154.0,153.81,153.9,14149.0,149.5919,149.7281,149.5433,149.6308,14149.0
2020-07-31 15:35:00,153.93,154.18,153.85,154.17,17716.0,149.66,149.9031,149.5822,149.8933,17716.0
2020-07-31 15:40:00,154.19,154.58,153.98,154.29,12905.0,149.9128,150.292,149.7086,150.01,12905.0
2020-07-31 15:45:00,154.35,154.68,154.12,154.58,13947.0,150.0683,150.3892,149.8447,150.292,13947.0
2020-07-31 15:50:00,154.54,154.57,154.11,154.47,20580.0,150.2531,150.2822,149.835,150.185,20580.0
2020-07-31 15:55:00,154.47,155.54,154.39,155.46,55153.0,150.185,151.2253,150.1072,151.1476,55153.0
2020-08-03 09:30:00,156.7,157.36,156.38,156.5,18971.0,152.3532,152.9948,152.042,152.1587,18971.0
2020-08-03 09:35:00,156.4,156.97,155.85,155.94,7327.0,152.0615,152.6157,151.5267,151.6142,7327.0
2020-08-03 09:40:00,156.05,156.28,155.4,155.56,11110.0,151.7212,151.9448,151.0892,151.2448,11110.0
2020-08-03 09:45:00,155.59,156.09,155.59,155.68,10990.0,151.2739,151.7601,151.2739,151.3614,10990.0
2020-08-03 09:50:00,155.68,156.2,155.49,156.18,9667.0,151.3614,151.867,151.1767,151.8476,9667.0
2020-08-03 09:55:00,156.16,156.17,155.82,156.06,5489.0,151.8281,151.8379,151.4976,151.7309,5489.0
2020-08-03 10:00:00,156.01,157.17,155.98,156.95,8794.0,151.6823,152.8101,151.6531,152.5962,8794.0
2020-08-03 10:05:00,156.95,157.18,156.71,157.08,5983.0,152.5962,152.8198,152.3629,152.7226,5983.0
2020-08-03 10:10:00,157.2,157.5,157.05,157.21,6728.0,152.8393,153.131,152.6934,152.849,6728.0
2020-08-03 10:15:00,157.33,157.33,156.92,156.94,2400.0,152.9657,152.9657,152.567,152.5865,2400.0
2020-08-03 10:20:00,156.93,157.56,156.93,157.56,1429.0,152.5768,153.1893,152.5768,153.1893,1429.0
2020-08-03 10:25:00,157.59,157.7,157.5,157.67,4749.0,153.2185,153.3254,153.131,153.2962,4749.0
2020-08-03 10:30:00,157.64,158.35,157.63,158.35,7909.0,153.2671,153.9574,153.2574,153.9574,7909.0
2020-08-03 10:35:00,158.27,158.44,158.22,158.43,4376.0,153.8796,154.0449,153.831,154.0352,4376.0
2020-08-03 10:40:00,158.59,158.72,158.54,158.55,3600.0,154.1907,154.3171,154.1421,154.1518,3600.0
2020-08-03 10:45:00,158.62,158.96,158.6,158.8,21501.0,154.2199,154.5505,154.2004,154.3949,21501.0
2020-08-03 10:50:00,158.9,159.57,158.9,159.16,9829.0,154.4921,155.1435,154.4921,154.7449,9829.0
2020-08-03 10:55:00,159.17,159.28,159.0,159.0,3312.0,154.7546,154.8616,154.5894,154.5894,3312.0
2020-08-03 11:00:00,159.13,159.31,158.91,159.31,6084.0,154.7157,154.8908,154.5018,154.8908,6084.0
2020-08-03 11:05:00,159.25,159.28,159.08,159.09,5602.0,154.8324,154.8616,154.6671,154.6769,5602.0
2020-08-03 11:10:00,159.08,159.18,158.86,159.18,4517.0,154.6671,154.7644,154.4532,154.7644,4517.0
2020-08-03 11:15:00,159.14,159.23,159.07,159.13,5503.0,154.7255,154.813,154.6574,154.7157,5503.0
2020-08-03 11:20:00,159.11,159.32,158.94,159.03,3901.0,154.6963,154.9005,154.531,154.6185,3901.0
2020-08-03 11:25:00,158.98,159.21,158.98,159.08,2680.0,154.5699,154.7935,154.5699,154.6671,2680.0
2020-08-03 11:30:00,159.09,159.32,158.99,159.32,8026.0,154.6769,154.9005,154.5796,154.9005,8026.0
2020-08-03 11:35:00,159.31,159.39,159.19,159.39,4537.0,154.8908,154.9685,154.7741,154.9685,4537.0
2020-08-03 11:40:00,159.32,159.77,159.19,159.77,5912.0,154.9005,155.338,154.7741,155.338,5912.0
2020-08-03 11:45:00,159.8,159.8,159.47,159.49,2554.0,155.3672,155.3672,155.0463,155.0658,2554.0
2020-08-03 11:50:00,159.5,159.5,159.08,159.38,2820.0,155.0755,155.0755,154.6671,154.9588,2820.0
2020-08-03 11:55:00,159.41,159.59,159.36,159.36,6554.0,154.988,155.163,154.9394,154.9394,6554.0
2020-08-03 12:00:00,159.42,159.52,159.28,159.33,6621.0,154.9977,155.0949,154.8616,154.9102,6621.0
2020-08-03 12:05:00,159.45,159.98,159.44,159.89,8142.0,155.0269,155.5422,155.0171,155.4547,8142.0
2020-08-03 12:10:00,159.89,159.9,159.57,159.82,10382.0,155.4547,155.4644,155.1435,155.3866,10382.0
2020-08-03 12:15:00,159.84,159.89,159.75,159.81,2923.0,155.406,155.4547,155.3185,155.3769,2923.0
2020-08-03 12:20:00,159.83,159.83,159.61,159.75,1438.0,155.3963,155.3963,155.1824,155.3185,1438.0
2020-08-03 12:25:00,159.75,159.75,159.43,159.54,3448.0,155.3185,155.3185,155.0074,155.1144,3448.0
2020-08-03 12:30:00,159.51,159.71,159.46,159.54,1700.0,155.0852,155.2797,155.0366,155.1144,1700.0
2020-08-03 12:35:00,159.49,159.63,159.49,159.59,1601.0,155.0658,155.2019,155.0658,155.163,1601.0
2020-08-03 12:40:00,159.72,159.72,159.6,159.61,2050.0,155.2894,155.2894,155.1727,155.1824,2050.0
2020-08-03 12:45:00,159.66,159.66,159.37,159.38,2229.0,155.231,155.231,154.9491,154.9588,2229.0
2020-08-03 12:50:00,159.34,159.45,159.22,159.43,5028.0,154.9199,155.0269,154.8032,155.0074,5028.0
2020-08-03 12:55:00,159.34,159.37,159.01,159.06,2450.0,154.9199,154.9491,154.5991,154.6477,2450.0
2020-08-03 13:00:00,159.01,159.08,158.85,158.93,2700.0,154.5991,154.6671,154.4435,154.5213,2700.0
2020-08-03 13:05:00,158.91,158.91,158.58,158.59,2397.0,154.5018,154.5018,154.181,154.1907,2397.0
2020-08-03 13:10:00,158.56,158.56,158.3,158.49,3906.0,154.1616,154.1616,153.9088,154.0935,3906.0
2020-08-03 13:15:00,158.6,158.6,158.43,158.49,2051.0,154.2004,154.2004,154.0352,154.0935,2051.0
2020-08-03 13:20:00,158.44,158.68,158.41,158.58,2367.0,154.0449,154.2782,154.0157,154.181,2367.0
2020-08-03 13:25:00,158.53,158.63,158.42,158.48,3201.0,154.1324,154.2296,154.0254,154.0838,3201.0
2020-08-03 13:30:00,158.36,158.44,158.25,158.31,2595.0,153.9671,154.0449,153.8602,153.9185,2595.0
2020-08-03 13:35:00,158.33,158.49,158.3,158.47,1500.0,153.9379,154.0935,153.9088,154.0741,1500.0
2020-08-03 13:40:00,158.57,158.6,158.34,158.41,2360.0,154.1713,154.2004,153.9477,154.0157,2360.0
2020-08-03 13:45:00,158.4,158.4,158.12,158.13,2506.0,154.006,154.006,153.7338,153.7435,2506.0
2020-08-03 13:50:00,158.12,158.27,158.06,158.27,2042.0,153.7338,153.8796,153.6754,153.8796,2042.0
2020-08-03 13:55:00,158.3,158.53,158.29,158.53,2164.0,153.9088,154.1324,153.899,154.1324,2164.0
2020-08-03 14:00:00,158.44,158.54,158.37,158.44,2700.0,154.0449,154.1421,153.9768,154.0449,2700.0
2020-08-03 14:05:00,158.49,158.49,158.36,158.44,2046.0,154.0935,154.0935,153.9671,154.0449,2046.0
2020-08-03 14:10:00,158.47,158.47,158.17,158.31,3885.0,154.0741,154.0741,153.7824,153.9185,3885.0
2020-08-03 14:15:00,158.27,158.39,158.21,158.38,1686.0,153.8796,153.9963,153.8213,153.9865,1686.0
2020-08-03 14:20:00,158.47,158.79,158.47,158.75,2800.0,154.0741,154.3852,154.0741,154.3463,2800.0
2020-08-03 14:25:00,158.75,158.86,158.7,158.81,871.0,154.3463,154.4532,154.2977,154.4046,871.0
2020-08-03 14:30:00,158.82,158.82,158.7,158.74,2500.0,154.4143,154.4143,154.2977,154.3366,2500.0
2020-08-03 14:35:00,158.78,158.93,158.78,158.9,3451.0,154.3755,154.5213,154.3755,154.4921,3451.0
2020-08-03 14:40:00,158.92,158.99,158.91,158.96,3885.0,154.5116,154.5796,154.5018,154.5505,3885.0
2020-08-03 14:45:00,158.99,158.99,158.88,158.9,3211.0,154.5796,154.5796,154.4727,154.4921,3211.0
2020-08-03 14:50:00,158.87,158.87,158.66,158.66,2666.0,154.463,154.463,154.2588,154.2588,2666.0
2020-08-03 14:55:00,158.66,158.67,158.52,158.59,1832.0,154.2588,154.2685,154.1227,154.1907,1832.0
2020-08-03 15:00:00,158.66,158.7,158.5,158.67,1900.0,154.2588,154.2977,154.1032,154.2685,1900.0
2020-08-03 15:05:00,158.7,158.73,158.54,158.56,2300.0,154.2977,154.3268,154.1421,154.1616,2300.0
2020-08-03 15:10:00,158.61,158.65,158.51,158.56,2912.0,154.2102,154.2491,154.1129,154.1616,2912.0
2020-08-03 15:15:00,158.61,158.62,158.41,158.56,4929.0,154.2102,154.2199,154.0157,154.1616,4929.0
2020-08-03 15:20:00,158.55,158.81,158.51,158.77,9982.0,154.1518,154.4046,154.1129,154.3657,9982.0
2020-08-03 15:25:00,158.83,159.16,158.83,159.16,7997.0,154.4241,154.7449,154.4241,154.7449,7997.0
2020-08-03 15:30:00,159.19,159.57,159.16,159.22,14692.0,154.7741,155.1435,154.7449,154.8032,14692.0
2020-08-03 15:35:00,159.22,159.64,159.21,159.3,13996.0,154.8032,155.2116,154.7935,154.881,13996.0
2020-08-03 15:40:00,159.29,159.52,159.21,159.52,10130.0,154.8713,155.0949,154.7935,155.0949,10130.0
2020-08-03 15:45:00,159.52,159.72,159.47,159.53,10367.0,155.0949,155.2894,155.0463,155.1046,10367.0
2020-08-03 15:50:00,159.52,159.7,159.29,159.66,28325.0,155.0949,155.2699,154.8713,155.231,28325.0
2020-08-03 15:55:00,159.65,159.87,159.51,159.74,62468.0,155.2213,155.4352,155.0852,155.3088,62468.0
2020-08-04 09:30:00,159.15,160.34,158.81,159.83,14998.0,154.7352,155.8922,154.4046,155.3963,14998.0
2020-08-04 09:35:00,160.0,160.25,159.59,159.84,6637.0,155.5616,155.8047,155.163,155.406,6637.0
2020-08-04 09:40:00,160.04,160.05,159.83,159.98,5543.0,155.6005,155.6102,155.3963,155.5422,5543.0
2020-08-04 09:45:00,159.99,160.37,159.85,160.0,7988.0,155.5519,155.9213,155.4158,155.5616,7988.0
2020-08-04 09:50:00,160.0,160.78,160.0,160.58,4641.0,155.5616,156.32,155.5616,156.1255,4641.0
2020-08-04 09:55:00,160.53,160.6,159.95,159.95,5435.0,156.0769,156.145,155.513,155.513,5435.0
2020-08-04 10:00:00,159.96,160.22,159.77,160.22,8694.0,155.5227,155.7755,155.338,155.7755,8694.0
2020-08-04 10:05:00,160.22,160.39,160.02,160.3,3398.0,155.7755,155.9408,155.5811,155.8533,3398.0
2020-08-04 10:10:00,160.37,160.64,160.26,160.64,3904.0,155.9213,156.1839,155.8144,156.1839,3904.0
2020-08-04 10:15:00,160.85,160.88,160.57,160.58,2754.0,156.388,156.4172,156.1158,156.1255,2754.0
2020-08-04 10:20:00,160.51,160.51,160.01,160.09,4300.0,156.0575,156.0575,155.5713,155.6491,4300.0
2020-08-04 10:25:00,160.1,160.53,160.1,160.2,3727.0,155.6588,156.0769,155.6588,155.7561,3727.0
2020-08-04 10:30:00,160.27,160.43,159.98,160.42,7892.0,155.8241,155.9797,155.5422,155.97,7892.0
2020-08-04 10:35:00,160.37,160.81,160.34,160.8,2867.0,155.9213,156.3491,155.8922,156.3394,2867.0
2020-08-04 10:40:00,160.83,161.09,160.81,160.81,6518.0,156.3686,156.6214,156.3491,156.3491,6518.0
2020-08-04 10:45:00,160.87,161.37,160.87,161.3,5145.0,156.4075,156.8936,156.4075,156.8255,5145.0
2020-08-04 10:50:00,161.35,161.81,161.35,161.64,6297.0,156.8742,157.3214,156.8742,157.1561,6297.0
2020-08-04 10:55:00,161.59,161.98,161.59,161.63,7680.0,157.1075,157.4867,157.1075,157.1464,7680.0
2020-08-04 11:00:00,161.68,161.94,161.58,161.86,6377.0,157.195,157.4478,157.0978,157.37,6377.0
2020-08-04 11:05:00,161.89,162.0,161.77,161.91,5951.0,157.3992,157.5061,157.2825,157.4186,5951.0
2020-08-04 11:10:00,161.91,162.06,161.87,162.03,7459.0,157.4186,157.5645,157.3797,157.5353,7459.0
2020-08-04 11:15:00,162.15,162.15,161.93,162.03,4300.0,157.652,157.652,157.4381,157.5353,4300.0
2020-08-04 11:20:00,161.97,162.15,161.8,162.03,7703.0,157.477,157.652,157.3117,157.5353,7703.0
2020-08-04 11:25:00,162.03,162.28,161.99,162.2,4723.0,157.5353,157.7784,157.4964,157.7006,4723.0
2020-08-04 11:30:00,162.33,162.33,161.89,161.93,4538.0,157.827,157.827,157.3992,157.4381,4538.0
2020-08-04 11:35:00,161.93,162.22,161.93,162.09,6000.0,157.4381,157.72,157.4381,157.5936,6000.0
2020-08-04 11:40:00,162.12,162.36,162.11,162.27,1200.0,157.6228,157.8561,157.6131,157.7686,1200.0
2020-08-04 11:45:00,162.26,162.29,162.13,162.21,2816.0,157.7589,157.7881,157.6325,157.7103,2816.0
2020-08-04 11:50:00,162.18,162.2,161.89,161.89,3100.0,157.6811,157.7006,157.3992,157.3992,3100.0
2020-08-04 11:55:00,161.85,161.85,161.69,161.78,3205.0,157.3603,157.3603,157.2047,157.2922,3205.0
2020-08-04 12:00:00,161.77,161.77,161.53,161.69,2935.0,157.2825,157.2825,157.0492,157.2047,2935.0
2020-08-04 12:05:00,161.61,161.76,161.61,161.71,9150.0,157.1269,157.2728,157.1269,157.2242,9150.0
2020-08-04 12:10:00,161.74,161.74,161.49,161.58,2900.0,157.2533,157.2533,157.0103,157.0978,2900.0
2020-08-04 12:15:00,161.55,161.74,161.38,161.38,4684.0,157.0686,157.2533,156.9033,156.9033,4684.0
2020-08-04 12:20:00,161.41,161.48,161.25,161.25,2600.0,156.9325,157.0006,156.7769,156.7769,2600.0
2020-08-04 12:25:00,161.26,161.28,160.98,161.15,5150.0,156.7867,156.8061,156.5144,156.6797,5150.0
2020-08-04 12:30:00,161.1,161.11,160.69,160.8,5403.0,156.6311,156.6408,156.2325,156.3394,5403.0
2020-08-04 12:35:00,160.85,160.98,160.73,160.88,1969.0,156.388,156.5144,156.2714,156.4172,1969.0
2020-08-04 12:40:00,160.72,160.79,160.3,160.3,4090.0,156.2616,156.3297,155.8533,155.8533,4090.0
2020-08-04 12:45:00,160.28,160.66,160.28,160.63,1700.0,155.8338,156.2033,155.8338,156.1741,1700.0
2020-08-04 12:50:00,160.68,160.81,160.62,160.63,2329.0,156.2227,156.3491,156.1644,156.1741,2329.0
2020-08-04 12:55:00,160.61,160.7,160.58,160.66,2056.0,156.1547,156.2422,156.1255,156.2033,2056.0
2020-08-04 13:00:00,160.69,160.74,160.52,160.58,1915.0,156.2325,156.2811,156.0672,156.1255,1915.0
2020-08-04 13:05:00,160.6,160.65,160.3,160.33,5161.0,156.145,156.1936,155.8533,155.8825,5161.0
2020-08-04 13:10:00,160.37,160.41,160.15,160.15,3840.0,155.9213,155.9602,155.7074,155.7074,3840.0
2020-08-04 13:15:00,160.1,160.36,160.1,160.36,1950.0,155.6588,155.9116,155.6588,155.9116,1950.0
2020-08-04 13:20:00,160.42,160.54,160.22,160.25,2238.0,155.97,156.0866,155.7755,155.8047,2238.0
2020-08-04 13:25:00,160.24,160.39,160.24,160.29,1700.0,155.795,155.9408,155.795,155.8436,1700.0
2020-08-04 13:30:00,160.24,160.29,160.01,160.21,3150.0,155.795,155.8436,155.5713,155.7658,3150.0
2020-08-04 13:35:00,160.15,160.29,160.07,160.27,2200.0,155.7074,155.8436,155.6297,155.8241,2200.0
2020-08-04 13:40:00,160.34,160.34,160.15,160.15,1801.0,155.8922,155.8922,155.7074,155.7074,1801.0
2020-08-04 13:45:00,160.14,160.78,160.1,160.71,14914.0,155.6977,156.32,155.6588,156.2519,14914.0
2020-08-04 13:50:00,160.69,160.69,160.47,160.57,2800.0,156.2325,156.2325,156.0186,156.1158,2800.0
2020-08-04 13:55:00,160.5,160.76,160.47,160.71,3008.0,156.0477,156.3005,156.0186,156.2519,3008.0
2020-08-04 14:00:00,160.74,161.11,160.74,160.8,3302.0,156.2811,156.6408,156.2811,156.3394,3302.0
2020-08-04 14:05:00,160.74,160.74,160.54,160.57,5030.0,156.2811,156.2811,156.0866,156.1158,5030.0
2020-08-04 14:10:00,160.55,160.57,160.15,160.21,2100.0,156.0964,156.1158,155.7074,155.7658,2100.0
2020-08-04 14:15:00,160.23,160.53,160.22,160.46,4007.0,155.7852,156.0769,155.7755,156.0089,4007.0
2020-08-04 14:20:00,160.45,160.65,160.32,160.32,3000.0,155.9991,156.1936,155.8727,155.8727,3000.0
2020-08-04 14:25:00,160.29,160.29,160.03,160.15,3118.0,155.8436,155.8436,155.5908,155.7074,3118.0
2020-08-04 14:30:00,160.06,160.07,159.81,159.88,4300.0,155.6199,155.6297,155.3769,155.4449,4300.0
2020-08-04 14:35:00,159.82,159.92,159.69,159.77,3400.0,155.3866,155.4838,155.2602,155.338,3400.0
2020-08-04 14:40:00,159.75,160.16,159.75,160.07,7034.0,155.3185,155.7172,155.3185,155.6297,7034.0
2020-08-04 14:45:00,160.1,160.17,160.07,160.08,2300.0,155.6588,155.7269,155.6297,155.6394,2300.0
2020-08-04 14:50:00,160.12,160.23,159.97,160.23,3709.0,155.6783,155.7852,155.5324,155.7852,3709.0
2020-08-04 14:55:00,160.25,160.54,160.24,160.54,4302.0,155.8047,156.0866,155.795,156.0866,4302.0
2020-08-04 15:00:00,160.54,160.64,160.45,160.6,5800.0,156.0866,156.1839,155.9991,156.145,5800.0
2020-08-04 15:05:00,160.53,160.53,160.32,160.41,3750.0,156.0769,156.0769,155.8727,155.9602,3750.0
2020-08-04 15:10:00,160.42,160.7,160.34,160.58,4345.0,155.97,156.2422,155.8922,156.1255,4345.0
2020-08-04 15:15:00,160.55,160.58,160.44,160.48,4920.0,156.0964,156.1255,155.9894,156.0283,4920.0
2020-08-04 15:20:00,160.5,161.06,160.48,161.0,13030.0,156.0477,156.5922,156.0283,156.5339,13030.0
2020-08-04 15:25:00,161.02,161.15,160.58,160.67,5304.0,156.5533,156.6797,156.1255,156.213,5304.0
2020-08-04 15:30:00,160.68,160.69,160.18,160.51,7311.0,156.2227,156.2325,155.7366,156.0575,7311.0
2020-08-04 15:35:00,160.46,160.55,160.36,160.44,8336.0,156.0089,156.0964,155.9116,155.9894,8336.0
2020-08-04 15:40:00,160.42,160.74,160.41,160.74,9311.0,155.97,156.2811,155.9602,156.2811,9311.0
2020-08-04 15:45:00,160.75,160.8,160.56,160.75,15032.0,156.2908,156.3394,156.1061,156.2908,15032.0
2020-08-04 15:50:00,160.78,160.99,160.48,160.62,23485.0,156.32,156.5241,156.0283,156.1644,23485.0
2020-08-04 15:55:00,160.62,160.96,160.48,160.85,47937.0,156.1644,156.495,156.0283,156.388,47937.0
2020-08-05 09:30:00,162.5,163.5,161.54,162.99,13169.0,157.9923,158.9645,157.0589,158.4687,13169.0
2020-08-05 09:35:00,163.3,164.5,163.17,164.24,9287.0,158.7701,159.9368,158.6437,159.684,9287.0
2020-08-05 09:40:00,164.3,164.47,163.9,164.0,5428.0,159.7423,159.9076,159.3534,159.4507,5428.0
2020-08-05 09:45:00,164.0,164.22,163.69,163.77,3950.0,159.4507,159.6645,159.1493,159.227,3950.0
2020-08-05 09:50:00,163.71,164.11,163.54,164.11,2324.0,159.1687,159.5576,159.0034,159.5576,2324.0
2020-08-05 09:55:00,164.13,164.68,164.13,164.62,7448.0,159.577,160.1118,159.577,160.0535,7448.0
2020-08-05 10:00:00,164.65,164.65,163.68,163.84,5891.0,160.0826,160.0826,159.1395,159.2951,5891.0
2020-08-05 10:05:00,163.86,164.32,163.77,163.87,4897.0,159.3145,159.7618,159.227,159.3243,4897.0
2020-08-05 10:10:00,164.0,164.01,163.72,163.73,2716.0,159.4507,159.4604,159.1784,159.1881,2716.0
2020-08-05 10:15:00,163.63,163.73,162.95,163.15,4241.0,159.0909,159.1881,158.4298,158.6242,4241.0
2020-08-05 10:20:00,163.05,163.23,162.19,162.19,7802.0,158.527,158.702,157.6909,157.6909,7802.0
2020-08-05 10:25:00,162.2,162.89,162.11,162.89,5601.0,157.7006,158.3714,157.6131,158.3714,5601.0
2020-08-05 10:30:00,162.99,163.5,162.85,163.34,4058.0,158.4687,158.9645,158.3326,158.809,4058.0
2020-08-05 10:35:00,163.22,163.55,163.21,163.44,5326.0,158.6923,159.0131,158.6826,158.9062,5326.0
2020-08-05 10:40:00,163.52,163.77,163.29,163.77,4046.0,158.984,159.227,158.7603,159.227,4046.0
2020-08-05 10:45:00,163.83,164.28,163.82,164.25,2900.0,159.2854,159.7229,159.2756,159.6937,2900.0
2020-08-05 10:50:00,164.32,164.39,164.08,164.25,5006.0,159.7618,159.8298,159.5284,159.6937,5006.0
2020-08-05 10:55:00,164.26,164.76,164.23,164.76,3981.0,159.7034,160.1896,159.6743,160.1896,3981.0
2020-08-05 11:00:00,164.81,165.11,164.8,165.1,12142.0,160.2382,160.5299,160.2285,160.5201,12142.0
2020-08-05 11:05:00,165.14,165.27,165.13,165.2,4657.0,160.559,160.6854,160.5493,160.6174,4657.0
2020-08-05 11:10:00,165.19,165.26,165.14,165.18,4952.0,160.6076,160.6757,160.559,160.5979,4952.0
2020-08-05 11:15:00,165.16,165.3,165.02,165.3,3483.0,160.5785,160.7146,160.4424,160.7146,3483.0
2020-08-05 11:20:00,165.33,165.38,165.22,165.36,3142.0,160.7438,160.7924,160.6368,160.7729,3142.0
2020-08-05 11:25:00,165.42,165.61,165.41,165.61,3901.0,160.8313,161.016,160.8215,161.016,3901.0
2020-08-05 11:30:00,165.61,165.82,165.53,165.77,4500.0,161.016,161.2202,160.9382,161.1716,4500.0
2020-08-05 11:35:00,165.77,165.77,165.5,165.52,4808.0,161.1716,161.1716,160.909,160.9285,4808.0
2020-08-05 11:40:00,165.59,165.93,165.43,165.46,3652.0,160.9965,161.3271,160.841,160.8702,3652.0
2020-08-05 11:45:00,165.54,165.75,165.41,165.69,4215.0,160.9479,161.1521,160.8215,161.0938,4215.0
2020-08-05 11:50:00,165.66,166.25,165.65,165.94,23887.0,161.0646,161.6382,161.0549,161.3368,23887.0
2020-08-05 11:55:00,165.98,166.22,165.98,166.12,3400.0,161.3757,161.6091,161.3757,161.5118,3400.0
2020-08-05 12:00:00,166.12,166.2,165.81,165.81,5501.0,161.5118,161.5896,161.2104,161.2104,5501.0
2020-08-05 12:05:00,165.77,165.87,165.53,165.72,5015.0,161.1716,161.2688,160.9382,161.1229,5015.0
2020-08-05 12:10:00,165.76,165.76,165.56,165.71,4214.0,161.1618,161.1618,160.9674,161.1132,4214.0
2020-08-05 12:15:00,165.7,165.82,165.63,165.81,4252.0,161.1035,161.2202,161.0354,161.2104,4252.0
2020-08-05 12:20:00,165.73,165.73,165.5,165.51,7360.0,161.1327,161.1327,160.909,160.9188,7360.0
2020-08-05 12:25:00,165.53,165.85,165.36,165.82,7118.0,160.9382,161.2493,160.7729,161.2202,7118.0
2020-08-05 12:30:00,165.83,166.35,165.75,166.27,9519.0,161.2299,161.7355,161.1521,161.6577,9519.0
2020-08-05 12:35:00,166.23,166.27,166.05,166.13,2719.0,161.6188,161.6577,161.4438,161.5216,2719.0
2020-08-05 12:40:00,166.2,166.24,166.12,166.24,3100.0,161.5896,161.6285,161.5118,161.6285,3100.0
2020-08-05 12:45:00,166.21,166.5,166.21,166.5,3724.0,161.5993,161.8813,161.5993,161.8813,3724.0
2020-08-05 12:50:00,166.52,166.53,166.37,166.49,4726.0,161.9007,161.9105,161.7549,161.8716,4726.0
2020-08-05 12:55:00,166.47,166.47,166.07,166.12,4700.0,161.8521,161.8521,161.4632,161.5118,4700.0
2020-08-05 13:00:00,166.19,166.26,166.1,166.1,3265.0,161.5799,161.648,161.4924,161.4924,3265.0
2020-08-05 13:05:00,166.11,166.11,165.89,165.98,3995.0,161.5021,161.5021,161.2882,161.3757,3995.0
2020-08-05 13:10:00,166.0,166.22,165.96,166.12,6621.0,161.3952,161.6091,161.3563,161.5118,6621.0
2020-08-05 13:15:00,166.11,166.53,166.1,166.51,3777.0,161.5021,161.9105,161.4924,161.891,3777.0
2020-08-05 13:20:00,166.51,166.7,166.51,166.57,6211.0,161.891,162.0758,161.891,161.9494,6211.0
2020-08-05 13:25:00,166.53,166.62,166.53,166.59,4418.0,161.9105,161.998,161.9105,161.9688,4418.0
2020-08-05 13:30:00,166.55,166.74,166.54,166.66,2545.0,161.9299,162.1146,161.9202,162.0369,2545.0
2020-08-05 13:35:00,166.74,166.74,166.43,166.44,4762.0,162.1146,162.1146,161.8132,161.823,4762.0
2020-08-05 13:40:00,166.44,166.66,166.4,166.66,2170.0,161.823,162.0369,161.7841,162.0369,2170.0
2020-08-05 13:45:00,166.67,166.97,166.57,166.88,7477.0,162.0466,162.3383,161.9494,162.2508,7477.0
2020-08-05 13:50:00,166.88,166.99,166.8,166.94,4872.0,162.2508,162.3577,162.173,162.3091,4872.0
2020-08-05 13:55:00,166.99,167.3,166.93,167.28,12331.0,162.3577,162.6591,162.2994,162.6397,12331.0
2020-08-05 14:00:00,167.28,167.63,167.27,167.63,6274.0,162.6397,162.98,162.6299,162.98,6274.0
2020-08-05 14:05:00,167.65,167.66,167.48,167.58,20169.0,162.9994,163.0091,162.8341,162.9313,20169.0
2020-08-05 14:10:00,167.61,168.12,167.56,167.97,20383.0,162.9605,163.4564,162.9119,163.3105,20383.0
2020-08-05 14:15:00,167.98,168.2,167.86,168.18,15814.0,163.3202,163.5341,163.2036,163.5147,15814.0
2020-08-05 14:20:00,168.16,168.6,168.15,168.58,7088.0,163.4953,163.923,163.4855,163.9036,7088.0
2020-08-05 14:25:00,168.57,169.0,168.53,168.84,17919.0,163.8939,164.312,163.855,164.1564,17919.0
2020-08-05 14:30:00,168.87,169.81,168.87,169.78,30822.0,164.1856,165.0995,164.1856,165.0703,30822.0
2020-08-05 14:35:00,169.8,169.8,169.01,169.4,17893.0,165.0898,165.0898,164.3217,164.7009,17893.0
2020-08-05 14:40:00,169.38,169.38,168.76,168.85,13173.0,164.6814,164.6814,164.0786,164.1661,13173.0
2020-08-05 14:45:00,168.95,169.1,168.54,168.62,13593.0,164.2633,164.4092,163.8647,163.9425,13593.0
2020-08-05 14:50:00,168.6,168.87,168.56,168.79,13667.0,163.923,164.1856,163.8842,164.1078,13667.0
2020-08-05 14:55:00,168.78,168.97,168.74,168.95,9784.0,164.0981,164.2828,164.0592,164.2633,9784.0
2020-08-05 15:00:00,168.95,169.25,168.94,169.24,9909.0,164.2633,164.555,164.2536,164.5453,9909.0
2020-08-05 15:05:00,169.23,169.3,169.16,169.21,10000.0,164.5356,164.6036,164.4675,164.5161,10000.0
2020-08-05 15:10:00,169.18,169.32,169.11,169.21,12295.0,164.487,164.6231,164.4189,164.5161,12295.0
2020-08-05 15:15:00,169.2,169.43,169.14,169.43,12089.0,164.5064,164.73,164.4481,164.73,12089.0
2020-08-05 15:20:00,169.39,169.42,169.28,169.36,11334.0,164.6911,164.7203,164.5842,164.662,11334.0
2020-08-05 15:25:00,169.33,169.36,168.9,168.91,13030.0,164.6328,164.662,164.2147,164.2244,13030.0
2020-08-05 15:30:00,168.91,169.43,168.77,169.43,14090.0,164.2244,164.73,164.0883,164.73,14090.0
2020-08-05 15:35:00,169.45,169.94,169.35,169.61,19989.0,164.7495,165.2259,164.6522,164.905,19989.0
2020-08-05 15:40:00,169.59,169.75,169.21,169.21,14978.0,164.8856,165.0411,164.5161,164.5161,14978.0
2020-08-05 15:45:00,169.23,169.31,168.76,168.87,24207.0,164.5356,164.6134,164.0786,164.1856,24207.0
2020-08-05 15:50:00,168.84,169.45,168.8,169.26,49308.0,164.1564,164.7495,164.1175,164.5647,49308.0
2020-08-05 15:55:00,169.05,169.7,169.05,169.52,55536.0,164.3606,164.9925,164.3606,164.8175,55536.0
2020-08-06 09:30:00,169.22,169.36,168.06,169.28,12621.0,164.5258,164.662,163.398,164.5842,12621.0
2020-08-06 09:35:00,169.38,169.77,168.92,168.94,6239.0,164.6814,165.0606,164.2342,164.2536,6239.0
2020-08-06 09:40:00,169.18,169.18,168.83,169.01,10254.0,164.487,164.487,164.1467,164.3217,10254.0
2020-08-06 09:45:00,169.09,169.09,168.35,168.42,22716.0,164.3995,164.3995,163.68,163.748,22716.0
2020-08-06 09:50:00,168.36,168.44,168.16,168.44,4996.0,163.6897,163.7675,163.4953,163.7675,4996.0
2020-08-06 09:55:00,168.4,168.53,168.18,168.39,4400.0,163.7286,163.855,163.5147,163.7189,4400.0
2020-08-06 10:00:00,168.33,168.35,167.91,168.24,3602.0,163.6605,163.68,163.2522,163.573,3602.0
2020-08-06 10:05:00,168.24,168.26,167.95,168.16,2507.0,163.573,163.5925,163.2911,163.4953,2507.0
2020-08-06 10:10:00,168.04,168.72,168.01,168.47,2310.0,163.3786,164.0397,163.3494,163.7967,2310.0
2020-08-06 10:15:00,168.56,169.08,168.56,169.04,6861.0,163.8842,164.3897,163.8842,164.3508,6861.0
2020-08-06 10:20:00,169.1,169.67,169.1,169.66,2414.0,164.4092,164.9634,164.4092,164.9536,2414.0
2020-08-06 10:25:00,169.63,169.78,169.62,169.77,3847.0,164.9245,165.0703,164.9148,165.0606,3847.0
2020-08-06 10:30:00,169.65,169.87,169.54,169.76,4937.0,164.9439,165.1578,164.837,165.0509,4937.0
2020-08-06 10:35:00,169.68,169.68,169.03,169.03,1889.0,164.9731,164.9731,164.3411,164.3411,1889.0
2020-08-06 10:40:00,168.88,168.88,168.36,168.46,4307.0,164.1953,164.1953,163.6897,163.7869,4307.0
2020-08-06 10:45:00,168.52,169.17,168.52,168.72,4922.0,163.8453,164.4772,163.8453,164.0397,4922.0
2020-08-06 10:50:00,168.58,168.59,168.14,168.31,2233.0,163.9036,163.9133,163.4758,163.6411,2233.0
2020-08-06 10:55:00,168.46,168.54,168.26,168.5,5115.0,163.7869,163.8647,163.5925,163.8258,5115.0
2020-08-06 11:00:00,168.53,168.54,168.22,168.51,5952.0,163.855,163.8647,163.5536,163.8355,5952.0
2020-08-06 11:05:00,168.66,168.96,168.66,168.73,13435.0,163.9814,164.2731,163.9814,164.0494,13435.0
2020-08-06 11:10:00,168.81,168.93,168.64,168.77,2783.0,164.1272,164.2439,163.9619,164.0883,2783.0
2020-08-06 11:15:00,168.69,169.02,168.69,168.92,5113.0,164.0106,164.3314,164.0106,164.2342,5113.0
2020-08-06 11:20:00,169.05,169.05,168.91,168.95,1579.0,164.3606,164.3606,164.2244,164.2633,1579.0
2020-08-06 11:25:00,168.95,169.25,168.85,168.86,6090.0,164.2633,164.555,164.1661,164.1758,6090.0
2020-08-06 11:30:00,168.79,169.06,168.76,169.04,2900.0,164.1078,164.3703,164.0786,164.3508,2900.0
2020-08-06 11:35:00,169.0,169.0,168.72,168.78,4020.0,164.312,164.312,164.0397,164.0981,4020.0
2020-08-06 11:40:00,168.72,168.72,168.15,168.25,2654.0,164.0397,164.0397,163.4855,163.5828,2654.0
2020-08-06 11:45:00,168.24,168.4,168.16,168.36,3152.0,163.573,163.7286,163.4953,163.6897,3152.0
2020-08-06 11:50:00,168.28,168.39,168.2,168.21,2143.0,163.6119,163.7189,163.5341,163.5439,2143.0
2020-08-06 11:55:00,168.21,168.44,168.2,168.36,2000.0,163.5439,163.7675,163.5341,163.6897,2000.0
2020-08-06 12:00:00,168.47,168.55,168.22,168.29,5625.0,163.7967,163.8744,163.5536,163.6216,5625.0
2020-08-06 12:05:00,168.32,168.35,168.31,168.32,741.0,163.6508,163.68,163.6411,163.6508,741.0
2020-08-06 12:10:00,168.34,168.49,168.32,168.44,4410.0,163.6703,163.8161,163.6508,163.7675,4410.0
2020-08-06 12:15:00,168.43,168.6,168.43,168.59,2981.0,163.7578,163.923,163.7578,163.9133,2981.0
2020-08-06 12:20:00,168.68,168.76,168.47,168.48,4449.0,164.0008,164.0786,163.7967,163.8064,4449.0
2020-08-06 12:25:00,168.49,168.75,168.49,168.64,1802.0,163.8161,164.0689,163.8161,163.9619,1802.0
2020-08-06 12:30:00,168.67,168.77,168.4,168.66,3503.0,163.9911,164.0883,163.7286,163.9814,3503.0
2020-08-06 12:35:00,168.6,168.68,168.57,168.57,1450.0,163.923,164.0008,163.8939,163.8939,1450.0
2020-08-06 12:40:00,168.58,168.7,168.44,168.67,1693.0,163.9036,164.0203,163.7675,163.9911,1693.0
2020-08-06 12:45:00,168.7,168.73,168.6,168.6,1905.0,164.0203,164.0494,163.923,163.923,1905.0
2020-08-06 12:50:00,168.62,168.73,168.61,168.65,2779.0,163.9425,164.0494,163.9328,163.9717,2779.0
2020-08-06 12:55:00,168.59,168.72,168.59,168.72,1570.0,163.9133,164.0397,163.9133,164.0397,1570.0
2020-08-06 13:00:00,168.66,168.81,168.66,168.67,3250.0,163.9814,164.1272,163.9814,163.9911,3250.0
2020-08-06 13:05:00,168.64,168.64,168.43,168.48,1700.0,163.9619,163.9619,163.7578,163.8064,1700.0
2020-08-06 13:10:00,168.5,168.55,168.42,168.46,1944.0,163.8258,163.8744,163.748,163.7869,1944.0
2020-08-06 13:15:00,168.4,168.45,168.22,168.26,3550.0,163.7286,163.7772,163.5536,163.5925,3550.0
2020-08-06 13:20:00,168.21,168.41,168.09,168.41,2324.0,163.5439,163.7383,163.4272,163.7383,2324.0
2020-08-06 13:25:00,168.44,168.44,168.35,168.37,3627.0,163.7675,163.7675,163.68,163.6994,3627.0
2020-08-06 13:30:00,168.31,168.31,168.06,168.07,2078.0,163.6411,163.6411,163.398,163.4077,2078.0
2020-08-06 13:35:00,168.0,168.0,167.77,167.77,3612.0,163.3397,163.3397,163.1161,163.1161,3612.0
2020-08-06 13:40:00,167.71,167.85,167.64,167.84,5006.0,163.0577,163.1939,162.9897,163.1841,5006.0
2020-08-06 13:45:00,167.91,167.94,167.58,167.78,5341.0,163.2522,163.2814,162.9313,163.1258,5341.0
2020-08-06 13:50:00,167.75,167.8,167.6,167.62,3866.0,163.0966,163.1452,162.9508,162.9702,3866.0
2020-08-06 13:55:00,167.55,167.57,167.22,167.39,4602.0,162.9022,162.9216,162.5813,162.7466,4602.0
2020-08-06 14:00:00,167.49,167.8,167.48,167.59,4859.0,162.8438,163.1452,162.8341,162.9411,4859.0
2020-08-06 14:05:00,167.74,167.74,167.37,167.5,3584.0,163.0869,163.0869,162.7272,162.8536,3584.0
2020-08-06 14:10:00,167.58,167.85,167.58,167.78,7793.0,162.9313,163.1939,162.9313,163.1258,7793.0
2020-08-06 14:15:00,167.77,167.91,167.65,167.65,5157.0,163.1161,163.2522,162.9994,162.9994,5157.0
2020-08-06 14:20:00,167.66,167.9,167.66,167.78,2614.0,163.0091,163.2425,163.0091,163.1258,2614.0
2020-08-06 14:25:00,167.78,168.04,167.76,167.96,2713.0,163.1258,163.3786,163.1063,163.3008,2713.0
2020-08-06 14:30:00,168.03,168.05,167.73,167.74,2931.0,163.3689,163.3883,163.0772,163.0869,2931.0
2020-08-06 14:35:00,167.77,167.89,167.7,167.89,4400.0,163.1161,163.2327,163.048,163.2327,4400.0
2020-08-06 14:40:00,167.89,167.98,167.8,167.98,4013.0,163.2327,163.3202,163.1452,163.3202,4013.0
2020-08-06 14:45:00,167.97,168.08,167.88,168.08,5505.0,163.3105,163.4175,163.223,163.4175,5505.0
2020-08-06 14:50:00,168.11,168.12,168.02,168.04,4800.0,163.4466,163.4564,163.3591,163.3786,4800.0
2020-08-06 14:55:00,168.05,168.13,167.93,168.08,5122.0,163.3883,163.4661,163.2716,163.4175,5122.0
2020-08-06 15:00:00,168.12,168.27,168.04,168.26,3269.0,163.4564,163.6022,163.3786,163.5925,3269.0
2020-08-06 15:05:00,168.22,168.5,168.17,168.46,4995.0,163.5536,163.8258,163.505,163.7869,4995.0
2020-08-06 15:10:00,168.43,168.43,168.28,168.38,3151.0,163.7578,163.7578,163.6119,163.7092,3151.0
2020-08-06 15:15:00,168.46,168.78,168.46,168.78,5523.0,163.7869,164.0981,163.7869,164.0981,5523.0
2020-08-06 15:20:00,168.87,168.89,168.59,168.72,4916.0,164.1856,164.205,163.9133,164.0397,4916.0
2020-08-06 15:25:00,168.71,168.83,168.67,168.75,3207.0,164.03,164.1467,163.9911,164.0689,3207.0
2020-08-06 15:30:00,168.78,169.05,168.63,168.75,6649.0,164.0981,164.3606,163.9522,164.0689,6649.0
2020-08-06 15:35:00,168.75,169.07,168.69,168.89,4930.0,164.0689,164.38,164.0106,164.205,4930.0
2020-08-06 15:40:00,168.84,168.89,168.68,168.85,8690.0,164.1564,164.205,164.0008,164.1661,8690.0
2020-08-06 15:45:00,168.85,168.94,168.5,168.59,10482.0,164.1661,164.2536,163.8258,163.9133,10482.0
2020-08-06 15:50:00,168.61,168.75,168.54,168.67,11049.0,163.9328,164.0689,163.8647,163.9911,11049.0
2020-08-06 15:55:00,168.68,168.76,168.47,168.64,52096.0,164.0008,164.0786,163.7967,163.9619,52096.0
2020-08-07 09:30:00,167.74,168.19,167.64,168.09,6009.0,163.0869,163.5244,162.9897,163.4272,6009.0
2020-08-07 09:35:00,168.05,169.87,168.04,169.78,9143.0,163.3883,165.1578,163.3786,165.0703,9143.0
2020-08-07 09:40:00,169.56,169.64,168.71,168.71,7655.0,164.8564,164.9342,164.03,164.03,7655.0
2020-08-07 09:45:00,168.86,169.06,168.55,168.75,5183.0,164.1758,164.3703,163.8744,164.0689,5183.0
2020-08-07 09:50:00,169.08,169.24,168.75,169.14,4200.0,164.3897,164.5453,164.0689,164.4481,4200.0
2020-08-07 09:55:00,169.34,169.87,169.24,169.56,5374.0,164.6425,165.1578,164.5453,164.8564,5374.0
2020-08-07 10:00:00,169.73,170.8,169.64,170.38,29161.0,165.0217,166.062,164.9342,165.6537,29161.0
2020-08-07 10:05:00,170.4,170.4,170.12,170.38,8731.0,165.6731,165.6731,165.4009,165.6537,8731.0
2020-08-07 10:10:00,170.35,170.66,170.24,170.61,12663.0,165.6245,165.9259,165.5176,165.8773,12663.0
2020-08-07 10:15:00,170.68,170.78,170.09,170.3,4426.0,165.9453,166.0426,165.3717,165.5759,4426.0
2020-08-07 10:20:00,170.29,170.3,169.96,170.06,5096.0,165.5662,165.5759,165.2453,165.3425,5096.0
2020-08-07 10:25:00,170.05,170.6,170.05,170.5,2670.0,165.3328,165.8676,165.3328,165.7703,2670.0
2020-08-07 10:30:00,170.4,170.7,170.2,170.62,5600.0,165.6731,165.9648,165.4787,165.887,5600.0
2020-08-07 10:35:00,170.62,170.86,170.26,170.86,13312.0,165.887,166.1204,165.537,166.1204,13312.0
2020-08-07 10:40:00,170.74,171.02,170.52,171.02,15040.0,166.0037,166.2759,165.7898,166.2759,15040.0
2020-08-07 10:45:00,170.89,171.17,170.87,170.97,2043.0,166.1495,166.4218,166.1301,166.2273,2043.0
2020-08-07 10:50:00,170.99,171.14,170.94,171.0,2124.0,166.2467,166.3926,166.1981,166.2565,2124.0
2020-08-07 10:55:00,171.15,171.15,170.13,170.38,18627.0,166.4023,166.4023,165.4106,165.6537,18627.0
2020-08-07 11:00:00,170.5,170.87,170.47,170.8,14328.0,165.7703,166.1301,165.7412,166.062,14328.0
2020-08-07 11:05:00,170.73,171.35,170.64,171.26,6332.0,165.994,166.5968,165.9065,166.5093,6332.0
2020-08-07 11:10:00,171.26,171.49,170.97,170.97,4410.0,166.5093,166.7329,166.2273,166.2273,4410.0
2020-08-07 11:15:00,170.99,171.16,170.84,170.84,10850.0,166.2467,166.412,166.1009,166.1009,10850.0
2020-08-07 11:20:00,170.93,171.32,170.93,171.18,2700.0,166.1884,166.5676,166.1884,166.4315,2700.0
2020-08-07 11:25:00,171.03,171.13,170.77,170.8,4877.0,166.2856,166.3829,166.0329,166.062,4877.0
2020-08-07 11:30:00,170.73,170.84,170.62,170.72,1718.0,165.994,166.1009,165.887,165.9842,1718.0
2020-08-07 11:35:00,170.84,171.09,170.73,171.0,3079.0,166.1009,166.344,165.994,166.2565,3079.0
2020-08-07 11:40:00,171.18,171.67,171.12,171.63,8459.0,166.4315,166.9079,166.3731,166.869,8459.0
2020-08-07 11:45:00,171.52,171.52,170.99,170.99,3854.0,166.762,166.762,166.2467,166.2467,3854.0
2020-08-07 11:50:00,171.03,171.03,170.78,170.78,2676.0,166.2856,166.2856,166.0426,166.0426,2676.0
2020-08-07 11:55:00,170.81,170.81,170.49,170.73,3900.0,166.0717,166.0717,165.7606,165.994,3900.0
2020-08-07 12:00:00,170.73,171.15,170.68,171.15,4704.0,165.994,166.4023,165.9453,166.4023,4704.0
2020-08-07 12:05:00,171.22,171.28,170.81,170.81,4580.0,166.4704,166.5287,166.0717,166.0717,4580.0
2020-08-07 12:10:00,170.89,171.02,170.89,171.0,900.0,166.1495,166.2759,166.1495,166.2565,900.0
2020-08-07 12:15:00,170.96,171.18,170.96,171.04,3000.0,166.2176,166.4315,166.2176,166.2954,3000.0
2020-08-07 12:20:00,171.02,171.44,171.02,171.44,2210.0,166.2759,166.6843,166.2759,166.6843,2210.0
2020-08-07 12:25:00,171.4,171.59,171.4,171.59,2762.0,166.6454,166.8301,166.6454,166.8301,2762.0
2020-08-07 12:30:00,171.54,171.82,171.54,171.71,4463.0,166.7815,167.0537,166.7815,166.9468,4463.0
2020-08-07 12:35:00,171.65,171.71,171.6,171.7,1800.0,166.8884,166.9468,166.8398,166.9371,1800.0
2020-08-07 12:40:00,171.82,171.95,171.82,171.94,1400.0,167.0537,167.1801,167.0537,167.1704,1400.0
2020-08-07 12:45:00,171.87,172.26,171.81,172.08,10289.0,167.1023,167.4815,167.044,167.3065,10289.0
2020-08-07 12:50:00,172.08,172.28,171.8,171.8,5852.0,167.3065,167.501,167.0343,167.0343,5852.0
2020-08-07 12:55:00,171.76,172.25,171.75,171.98,5864.0,166.9954,167.4718,166.9857,167.2093,5864.0
2020-08-07 13:00:00,171.95,172.16,171.85,172.08,2700.0,167.1801,167.3843,167.0829,167.3065,2700.0
2020-08-07 13:05:00,172.03,172.17,171.89,172.09,6241.0,167.2579,167.394,167.1218,167.3162,6241.0
2020-08-07 13:10:00,172.01,172.42,171.98,172.25,4827.0,167.2385,167.6371,167.2093,167.4718,4827.0
2020-08-07 13:15:00,172.13,172.45,172.13,172.35,1601.0,167.3551,167.6662,167.3551,167.569,1601.0
2020-08-07 13:20:00,172.28,172.4,172.15,172.25,2521.0,167.501,167.6176,167.3746,167.4718,2521.0
2020-08-07 13:25:00,172.24,172.41,172.19,172.36,2602.0,167.4621,167.6274,167.4135,167.5787,2602.0
2020-08-07 13:30:00,172.36,172.43,172.26,172.37,3359.0,167.5787,167.6468,167.4815,167.5885,3359.0
2020-08-07 13:35:00,172.4,172.88,172.4,172.88,5558.0,167.6176,168.0843,167.6176,168.0843,5558.0
2020-08-07 13:40:00,172.89,173.17,172.79,173.03,6696.0,168.094,168.3663,167.9968,168.2302,6696.0
2020-08-07 13:45:00,173.0,173.03,172.56,172.56,4683.0,168.201,168.2302,167.7732,167.7732,4683.0
2020-08-07 13:50:00,172.55,172.66,172.45,172.65,3368.0,167.7635,167.8704,167.6662,167.8607,3368.0
2020-08-07 13:55:00,172.65,172.89,172.62,172.85,11680.0,167.8607,168.094,167.8315,168.0552,11680.0
2020-08-07 14:00:00,172.9,173.08,172.69,172.7,14088.0,168.1038,168.2788,167.8996,167.9093,14088.0
2020-08-07 14:05:00,172.7,172.7,172.17,172.58,5102.0,167.9093,167.9093,167.394,167.7926,5102.0
2020-08-07 14:10:00,172.64,173.01,172.64,173.0,4300.0,167.851,168.2107,167.851,168.201,4300.0
2020-08-07 14:15:00,172.95,172.95,172.27,172.32,4919.0,168.1524,168.1524,167.4912,167.5399,4919.0
2020-08-07 14:20:00,172.34,172.52,172.33,172.42,4610.0,167.5593,167.7343,167.5496,167.6371,4610.0
2020-08-07 14:25:00,172.34,172.41,172.02,172.25,6485.0,167.5593,167.6274,167.2482,167.4718,6485.0
2020-08-07 14:30:00,172.1,172.59,172.0,172.5,4789.0,167.326,167.8024,167.2287,167.7149,4789.0
2020-08-07 14:35:00,172.53,172.77,172.39,172.56,3908.0,167.744,167.9774,167.6079,167.7732,3908.0
2020-08-07 14:40:00,172.52,172.75,172.38,172.59,8907.0,167.7343,167.9579,167.5982,167.8024,8907.0
2020-08-07 14:45:00,172.53,172.84,172.4,172.67,5074.0,167.744,168.0454,167.6176,167.8801,5074.0
2020-08-07 14:50:00,172.59,172.87,172.59,172.79,5524.0,167.8024,168.0746,167.8024,167.9968,5524.0
2020-08-07 14:55:00,172.76,172.93,172.75,172.87,4084.0,167.9676,168.1329,167.9579,168.0746,4084.0
2020-08-07 15:00:00,172.79,173.06,172.77,172.99,11241.0,167.9968,168.2593,167.9774,168.1913,11241.0
2020-08-07 15:05:00,173.01,173.38,172.95,173.36,9974.0,168.2107,168.5705,168.1524,168.551,9974.0
2020-08-07 15:10:00,173.3,173.33,172.79,172.79,7063.0,168.4927,168.5218,167.9968,167.9968,7063.0
2020-08-07 15:15:00,172.82,173.2,172.82,173.17,7228.0,168.026,168.3954,168.026,168.3663,7228.0
2020-08-07 15:20:00,173.1,173.37,173.0,173.18,17489.0,168.2982,168.5607,168.201,168.376,17489.0
2020-08-07 15:25:00,173.18,173.38,173.08,173.35,13092.0,168.376,168.5705,168.2788,168.5413,13092.0
2020-08-07 15:30:00,173.29,173.33,173.04,173.19,15086.0,168.4829,168.5218,168.2399,168.3857,15086.0
2020-08-07 15:35:00,173.21,173.48,173.09,173.48,22254.0,168.4052,168.6677,168.2885,168.6677,22254.0
2020-08-07 15:40:00,173.44,173.93,173.35,173.84,20173.0,168.6288,169.1052,168.5413,169.0177,20173.0
2020-08-07 15:45:00,173.9,174.11,173.89,173.95,20582.0,169.076,169.2802,169.0663,169.1246,20582.0
2020-08-07 15:50:00,174.0,174.0,173.37,173.48,28163.0,169.1733,169.1733,168.5607,168.6677,28163.0
2020-08-07 15:55:00,173.45,173.7,173.24,173.59,52632.0,168.6385,168.8816,168.4343,168.7746,52632.0
2020-08-10 09:30:00,174.15,175.75,174.15,175.75,13530.0,169.3191,170.8747,169.3191,170.8747,13530.0
2020-08-10 09:35:00,175.55,175.93,175.2,175.42,3808.0,170.6803,171.0497,170.34,170.5539,3808.0
2020-08-10 09:40:00,175.23,175.49,174.64,175.19,6077.0,170.3691,170.6219,169.7955,170.3302,6077.0
2020-08-10 09:45:00,175.11,175.11,174.33,175.09,7013.0,170.2525,170.2525,169.4941,170.233,7013.0
2020-08-10 09:50:00,175.2,175.47,175.15,175.18,2074.0,170.34,170.6025,170.2914,170.3205,2074.0
2020-08-10 09:55:00,175.2,175.86,175.19,175.86,4684.0,170.34,170.9817,170.3302,170.9817,4684.0
2020-08-10 10:00:00,175.63,176.01,175.06,175.87,8940.0,170.758,171.1275,170.2038,170.9914,8940.0
2020-08-10 10:05:00,175.89,176.51,175.88,176.51,5135.0,171.0108,171.6136,171.0011,171.6136,5135.0
2020-08-10 10:10:00,176.52,177.0,176.51,176.99,7459.0,171.6233,172.09,171.6136,172.0803,7459.0
2020-08-10 10:15:00,177.0,177.18,176.85,177.18,1890.0,172.09,172.265,171.9442,172.265,1890.0
2020-08-10 10:20:00,177.14,177.37,177.1,177.35,4260.0,172.2261,172.4498,172.1873,172.4303,4260.0
2020-08-10 10:25:00,177.49,177.77,177.46,177.63,6774.0,172.5664,172.8387,172.5373,172.7026,6774.0
2020-08-10 10:30:00,177.78,177.96,177.32,177.36,6760.0,172.8484,173.0234,172.4012,172.44,6760.0
2020-08-10 10:35:00,177.48,177.88,177.48,177.88,7012.0,172.5567,172.9456,172.5567,172.9456,7012.0
2020-08-10 10:40:00,177.9,178.77,177.73,178.77,30263.0,172.9651,173.8109,172.7998,173.8109,30263.0
2020-08-10 10:45:00,178.78,178.78,177.76,178.02,15220.0,173.8207,173.8207,172.8289,173.0817,15220.0
2020-08-10 10:50:00,177.95,178.33,177.38,178.33,12072.0,173.0137,173.3831,172.4595,173.3831,12072.0
2020-08-10 10:55:00,178.34,178.89,178.13,178.52,29809.0,173.3929,173.9276,173.1887,173.5679,29809.0
2020-08-10 11:00:00,178.53,179.57,178.53,179.48,28044.0,173.5776,174.5887,173.5776,174.5012,28044.0
2020-08-10 11:05:00,179.46,179.75,179.45,179.74,15453.0,174.4818,174.7637,174.4721,174.754,15453.0
2020-08-10 11:10:00,179.66,179.93,179.37,179.9,13417.0,174.6762,174.9388,174.3943,174.9096,13417.0
2020-08-10 11:15:00,179.88,180.0,179.8,179.82,7191.0,174.8901,175.0068,174.8124,174.8318,7191.0
2020-08-10 11:20:00,179.8,179.8,178.46,178.61,13630.0,174.8124,174.8124,173.5095,173.6554,13630.0
2020-08-10 11:25:00,178.63,178.95,178.58,178.9,7049.0,173.6748,173.9859,173.6262,173.9373,7049.0
2020-08-10 11:30:00,179.01,179.59,178.93,179.59,4941.0,174.0443,174.6082,173.9665,174.6082,4941.0
2020-08-10 11:35:00,179.7,179.93,179.44,179.93,6761.0,174.7151,174.9388,174.4623,174.9388,6761.0
2020-08-10 11:40:00,179.95,180.1,179.84,179.84,14135.0,174.9582,175.104,174.8513,174.8513,14135.0
2020-08-10 11:45:00,179.86,180.49,179.86,180.33,8068.0,174.8707,175.4832,174.8707,175.3277,8068.0
2020-08-10 11:50:00,180.39,180.64,180.38,180.41,9546.0,175.386,175.6291,175.3763,175.4054,9546.0
2020-08-10 11:55:00,180.38,180.64,180.08,180.48,2727.0,175.3763,175.6291,175.0846,175.4735,2727.0
2020-08-10 12:00:00,180.39,180.48,179.99,180.04,5226.0,175.386,175.4735,174.9971,175.0457,5226.0
2020-08-10 12:05:00,180.16,180.3,180.02,180.15,4370.0,175.1624,175.2985,175.0263,175.1527,4370.0
2020-08-10 12:10:00,180.16,180.54,180.15,180.39,4537.0,175.1624,175.5318,175.1527,175.386,4537.0
2020-08-10 12:15:00,180.34,180.55,180.13,180.38,7549.0,175.3374,175.5416,175.1332,175.3763,7549.0
2020-08-10 12:20:00,180.38,180.45,180.25,180.25,6413.0,175.3763,175.4443,175.2499,175.2499,6413.0
2020-08-10 12:25:00,180.34,180.44,180.25,180.39,5593.0,175.3374,175.4346,175.2499,175.386,5593.0
2020-08-10 12:30:00,180.39,180.87,180.34,180.82,6670.0,175.386,175.8527,175.3374,175.8041,6670.0
2020-08-10 12:35:00,180.81,180.94,180.72,180.72,6283.0,175.7943,175.9207,175.7068,175.7068,6283.0
2020-08-10 12:40:00,180.64,180.94,180.55,180.94,3610.0,175.6291,175.9207,175.5416,175.9207,3610.0
2020-08-10 12:45:00,180.92,180.98,180.28,180.34,5522.0,175.9013,175.9596,175.279,175.3374,5522.0
2020-08-10 12:50:00,180.37,180.49,180.31,180.39,6980.0,175.3665,175.4832,175.3082,175.386,6980.0
2020-08-10 12:55:00,180.43,180.43,180.04,180.14,4970.0,175.4249,175.4249,175.0457,175.1429,4970.0
2020-08-10 13:00:00,180.22,180.22,180.06,180.09,1971.0,175.2207,175.2207,175.0651,175.0943,1971.0
2020-08-10 13:05:00,180.15,180.47,180.15,180.3,5652.0,175.1527,175.4638,175.1527,175.2985,5652.0
2020-08-10 13:10:00,180.29,180.58,180.26,180.58,5098.0,175.2888,175.5707,175.2596,175.5707,5098.0
2020-08-10 13:15:00,180.66,181.73,180.66,181.59,30984.0,175.6485,176.6888,175.6485,176.5527,30984.0
2020-08-10 13:20:00,181.58,181.94,181.51,181.8,11639.0,176.543,176.893,176.4749,176.7569,11639.0
2020-08-10 13:25:00,181.82,182.83,181.82,182.71,22937.0,176.7763,177.7583,176.7763,177.6416,22937.0
2020-08-10 13:30:00,182.79,183.75,182.79,183.4,40408.0,177.7194,178.6528,177.7194,178.3125,40408.0
2020-08-10 13:35:00,183.44,183.93,183.35,183.48,56646.0,178.3514,178.8278,178.2639,178.3903,56646.0
2020-08-10 13:40:00,183.45,183.51,183.23,183.41,10915.0,178.3611,178.4194,178.1472,178.3222,10915.0
2020-08-10 13:45:00,183.45,183.72,183.12,183.72,14667.0,178.3611,178.6236,178.0403,178.6236,14667.0
2020-08-10 13:50:00,183.71,183.84,182.93,182.98,9982.0,178.6139,178.7403,177.8555,177.9041,9982.0
2020-08-10 13:55:00,182.97,183.06,182.67,182.74,7908.0,177.8944,177.9819,177.6027,177.6708,7908.0
2020-08-10 14:00:00,182.69,183.13,182.51,182.93,6125.0,177.6222,178.05,177.4472,177.8555,6125.0
2020-08-10 14:05:00,182.86,182.86,182.38,182.51,11876.0,177.7875,177.7875,177.3208,177.4472,11876.0
2020-08-10 14:10:00,182.59,182.87,182.59,182.7,3538.0,177.525,177.7972,177.525,177.6319,3538.0
2020-08-10 14:15:00,182.74,182.96,182.74,182.76,6616.0,177.6708,177.8847,177.6708,177.6902,6616.0
2020-08-10 14:20:00,182.8,183.33,182.67,183.33,5449.0,177.7291,178.2444,177.6027,178.2444,5449.0
2020-08-10 14:25:00,183.23,184.21,183.23,183.48,31267.0,178.1472,179.1,178.1472,178.3903,31267.0
2020-08-10 14:30:00,183.43,183.43,182.63,182.79,8727.0,178.3417,178.3417,177.5639,177.7194,8727.0
2020-08-10 14:35:00,182.89,183.07,182.87,183.07,7809.0,177.8166,177.9917,177.7972,177.9917,7809.0
2020-08-10 14:40:00,183.05,183.25,182.93,183.14,7776.0,177.9722,178.1667,177.8555,178.0597,7776.0
2020-08-10 14:45:00,183.15,183.15,182.8,183.09,8164.0,178.0694,178.0694,177.7291,178.0111,8164.0
2020-08-10 14:50:00,183.06,183.06,182.5,182.63,13891.0,177.9819,177.9819,177.4375,177.5639,13891.0
2020-08-10 14:55:00,182.59,182.62,182.04,182.09,8272.0,177.525,177.5541,176.9902,177.0388,8272.0
2020-08-10 15:00:00,182.09,182.55,182.09,182.42,10732.0,177.0388,177.4861,177.0388,177.3597,10732.0
2020-08-10 15:05:00,182.44,182.44,181.96,182.07,8360.0,177.3791,177.3791,176.9124,177.0194,8360.0
2020-08-10 15:10:00,182.07,182.08,181.81,181.95,5082.0,177.0194,177.0291,176.7666,176.9027,5082.0
2020-08-10 15:15:00,181.98,182.0,181.56,181.81,8208.0,176.9319,176.9513,176.5235,176.7666,8208.0
2020-08-10 15:20:00,181.81,182.01,181.79,182.0,5850.0,176.7666,176.9611,176.7472,176.9513,5850.0
2020-08-10 15:25:00,182.01,182.16,181.83,181.84,11591.0,176.9611,177.1069,176.786,176.7958,11591.0
2020-08-10 15:30:00,181.87,182.03,181.76,181.91,6974.0,176.8249,176.9805,176.718,176.8638,6974.0
2020-08-10 15:35:00,181.92,182.03,181.6,181.64,12415.0,176.8736,176.9805,176.5624,176.6013,12415.0
2020-08-10 15:40:00,181.73,181.73,181.23,181.38,13086.0,176.6888,176.6888,176.2027,176.3485,13086.0
2020-08-10 15:45:00,181.39,181.5,180.8,180.81,10918.0,176.3583,176.4652,175.7846,175.7943,10918.0
2020-08-10 15:50:00,180.76,181.24,180.43,181.11,26813.0,175.7457,176.2124,175.4249,176.086,26813.0
2020-08-10 15:55:00,181.11,181.38,181.06,181.17,42351.0,176.086,176.3485,176.0374,176.1444,42351.0
2020-08-11 09:30:00,183.32,186.78,183.32,185.28,52642.0,178.2347,181.5987,178.2347,180.1403,52642.0
2020-08-11 09:35:00,185.81,185.88,184.47,185.23,10295.0,180.6556,180.7237,179.3528,180.0917,10295.0
2020-08-11 09:40:00,184.62,185.89,184.61,185.85,7507.0,179.4987,180.7334,179.4889,180.6945,7507.0
2020-08-11 09:45:00,185.49,185.85,184.5,184.78,9849.0,180.3445,180.6945,179.382,179.6542,9849.0
2020-08-11 09:50:00,184.47,185.45,184.27,185.1,9301.0,179.3528,180.3056,179.1584,179.9653,9301.0
2020-08-11 09:55:00,185.25,186.17,185.15,185.53,14241.0,180.1112,181.0057,180.014,180.3834,14241.0
2020-08-11 10:00:00,185.55,185.79,184.68,185.4,17193.0,180.4029,180.6362,179.557,180.257,17193.0
2020-08-11 10:05:00,185.42,185.42,183.07,183.08,9660.0,180.2765,180.2765,177.9917,178.0014,9660.0
2020-08-11 10:10:00,183.34,183.71,182.6,183.17,34209.0,178.2542,178.6139,177.5347,178.0889,34209.0
2020-08-11 10:15:00,182.86,183.07,182.59,182.72,13163.0,177.7875,177.9917,177.525,177.6514,13163.0
2020-08-11 10:20:00,182.63,182.71,181.29,181.96,10376.0,177.5639,177.6416,176.261,176.9124,10376.0
2020-08-11 10:25:00,181.99,182.03,181.03,181.73,19555.0,176.9416,176.9805,176.0082,176.6888,19555.0
2020-08-11 10:30:00,181.67,181.78,181.11,181.38,16340.0,176.6305,176.7374,176.086,176.3485,16340.0
2020-08-11 10:35:00,181.44,181.7,181.18,181.27,19215.0,176.4069,176.6597,176.1541,176.2416,19215.0
2020-08-11 10:40:00,181.28,181.52,180.77,180.88,13418.0,176.2513,176.4846,175.7555,175.8624,13418.0
2020-08-11 10:45:00,180.88,181.33,180.6,180.76,6475.0,175.8624,176.2999,175.5902,175.7457,6475.0
2020-08-11 10:50:00,180.75,181.03,180.74,180.81,5282.0,175.736,176.0082,175.7263,175.7943,5282.0
2020-08-11 10:55:00,180.92,181.18,180.65,180.87,6018.0,175.9013,176.1541,175.6388,175.8527,6018.0
2020-08-11 11:00:00,180.85,181.01,180.7,180.71,5203.0,175.8332,175.9888,175.6874,175.6971,5203.0
2020-08-11 11:05:00,180.69,181.34,180.69,181.06,9811.0,175.6777,176.3096,175.6777,176.0374,9811.0
2020-08-11 11:10:00,181.11,181.45,180.95,181.14,11878.0,176.086,176.4166,175.9305,176.1152,11878.0
2020-08-11 11:15:00,181.19,181.4,181.03,181.03,9113.0,176.1638,176.368,176.0082,176.0082,9113.0
2020-08-11 11:20:00,181.01,181.16,180.79,180.94,6459.0,175.9888,176.1346,175.7749,175.9207,6459.0
2020-08-11 11:25:00,180.96,180.96,180.61,180.83,5004.0,175.9402,175.9402,175.5999,175.8138,5004.0
2020-08-11 11:30:00,180.73,181.0,180.51,180.51,9698.0,175.7166,175.9791,175.5027,175.5027,9698.0
2020-08-11 11:35:00,180.55,180.66,179.79,179.84,20082.0,175.5416,175.6485,174.8026,174.8513,20082.0
2020-08-11 11:40:00,179.79,179.92,179.4,179.66,17440.0,174.8026,174.929,174.4235,174.6762,17440.0
2020-08-11 11:45:00,179.65,180.22,179.58,179.83,18290.0,174.6665,175.2207,174.5985,174.8415,18290.0
2020-08-11 11:50:00,179.82,179.82,178.87,179.0,9753.0,174.8318,174.8318,173.9082,174.0346,9753.0
2020-08-11 11:55:00,178.99,179.2,178.58,178.83,18067.0,174.0248,174.229,173.6262,173.8693,18067.0
2020-08-11 12:00:00,179.03,179.04,178.36,178.36,11001.0,174.0637,174.0734,173.4123,173.4123,11001.0
2020-08-11 12:05:00,178.36,178.67,178.33,178.57,5377.0,173.4123,173.7137,173.3831,173.6165,5377.0
2020-08-11 12:10:00,178.66,179.14,178.57,178.77,5100.0,173.704,174.1707,173.6165,173.8109,5100.0
2020-08-11 12:15:00,178.82,178.86,178.63,178.81,9487.0,173.8595,173.8984,173.6748,173.8498,9487.0
2020-08-11 12:20:00,178.73,179.34,178.63,179.31,5584.0,173.772,174.3651,173.6748,174.336,5584.0
2020-08-11 12:25:00,179.4,179.4,179.12,179.2,5353.0,174.4235,174.4235,174.1512,174.229,5353.0
2020-08-11 12:30:00,179.31,179.46,178.86,178.86,8959.0,174.336,174.4818,173.8984,173.8984,8959.0
2020-08-11 12:35:00,178.92,178.92,178.1,178.43,4527.0,173.9568,173.9568,173.1595,173.4804,4527.0
2020-08-11 12:40:00,178.42,178.67,178.42,178.49,5095.0,173.4706,173.7137,173.4706,173.5387,5095.0
2020-08-11 12:45:00,178.54,178.72,178.41,178.54,6838.0,173.5873,173.7623,173.4609,173.5873,6838.0
2020-08-11 12:50:00,178.5,178.79,178.27,178.79,9260.0,173.5484,173.8304,173.3248,173.8304,9260.0
2020-08-11 12:55:00,178.81,178.85,178.32,178.58,3169.0,173.8498,173.8887,173.3734,173.6262,3169.0
2020-08-11 13:00:00,178.64,178.65,178.39,178.43,4743.0,173.6845,173.6943,173.4415,173.4804,4743.0
2020-08-11 13:05:00,178.28,178.43,178.15,178.43,8030.0,173.3345,173.4804,173.2081,173.4804,8030.0
2020-08-11 13:10:00,178.53,179.09,178.4,179.09,4469.0,173.5776,174.1221,173.4512,174.1221,4469.0
2020-08-11 13:15:00,179.15,179.16,178.87,179.08,7070.0,174.1804,174.1901,173.9082,174.1123,7070.0
2020-08-11 13:20:00,179.15,179.49,179.02,179.32,5566.0,174.1804,174.511,174.054,174.3457,5566.0
2020-08-11 13:25:00,179.35,179.42,179.09,179.09,8983.0,174.3748,174.4429,174.1221,174.1221,8983.0
2020-08-11 13:30:00,179.21,179.41,178.92,179.01,10867.0,174.2387,174.4332,173.9568,174.0443,10867.0
2020-08-11 13:35:00,179.0,179.13,178.9,179.03,6045.0,174.0346,174.1609,173.9373,174.0637,6045.0
2020-08-11 13:40:00,179.08,179.4,179.06,179.25,10061.0,174.1123,174.4235,174.0929,174.2776,10061.0
2020-08-11 13:45:00,179.23,179.23,178.94,178.94,4329.0,174.2582,174.2582,173.9762,173.9762,4329.0
2020-08-11 13:50:00,179.04,179.15,178.99,179.08,3184.0,174.0734,174.1804,174.0248,174.1123,3184.0
2020-08-11 13:55:00,179.0,179.11,178.91,179.0,11321.0,174.0346,174.1415,173.947,174.0346,11321.0
2020-08-11 14:00:00,179.06,179.12,178.86,179.05,8836.0,174.0929,174.1512,173.8984,174.0832,8836.0
2020-08-11 14:05:00,179.08,179.15,178.84,178.97,3997.0,174.1123,174.1804,173.879,174.0054,3997.0
2020-08-11 14:10:00,179.01,179.75,178.89,179.63,10331.0,174.0443,174.7637,173.9276,174.6471,10331.0
2020-08-11 14:15:00,179.54,179.63,179.06,179.08,10996.0,174.5596,174.6471,174.0929,174.1123,10996.0
2020-08-11 14:20:00,178.92,179.01,178.15,178.28,10251.0,173.9568,174.0443,173.2081,173.3345,10251.0
2020-08-11 14:25:00,178.24,178.44,178.0,178.25,6317.0,173.2956,173.4901,173.0623,173.3054,6317.0
2020-08-11 14:30:00,178.35,178.58,178.35,178.35,3600.0,173.4026,173.6262,173.4026,173.4026,3600.0
2020-08-11 14:35:00,178.34,178.48,178.08,178.29,6963.0,173.3929,173.529,173.1401,173.3442,6963.0
2020-08-11 14:40:00,178.36,178.41,178.06,178.09,6900.0,173.4123,173.4609,173.1206,173.1498,6900.0
2020-08-11 14:45:00,178.02,178.04,177.6,177.82,10509.0,173.0817,173.1012,172.6734,172.8873,10509.0
2020-08-11 14:50:00,177.85,178.0,177.39,177.4,18088.0,172.9165,173.0623,172.4692,172.4789,18088.0
2020-08-11 14:55:00,177.45,177.6,177.32,177.43,8698.0,172.5275,172.6734,172.4012,172.5081,8698.0
2020-08-11 15:00:00,177.48,177.73,177.39,177.43,5608.0,172.5567,172.7998,172.4692,172.5081,5608.0
2020-08-11 15:05:00,177.46,177.72,177.31,177.48,13454.0,172.5373,172.7901,172.3914,172.5567,13454.0
2020-08-11 15:10:00,177.35,177.83,177.23,177.49,7396.0,172.4303,172.897,172.3137,172.5664,7396.0
2020-08-11 15:15:00,177.48,177.48,175.87,176.0,18063.0,172.5567,172.5567,170.9914,171.1178,18063.0
2020-08-11 15:20:00,176.08,176.23,175.89,175.91,13635.0,171.1956,171.3414,171.0108,171.0303,13635.0
2020-08-11 15:25:00,175.91,177.01,175.91,177.0,8920.0,171.0303,172.0998,171.0303,172.09,8920.0
2020-08-11 15:30:00,177.0,177.01,175.23,175.57,31318.0,172.09,172.0998,170.3691,170.6997,31318.0
2020-08-11 15:35:00,175.58,176.08,175.49,175.99,23000.0,170.7094,171.1956,170.6219,171.108,23000.0
2020-08-11 15:40:00,175.99,176.41,175.85,176.1,20609.0,171.108,171.5164,170.9719,171.215,20609.0
2020-08-11 15:45:00,176.12,176.16,175.53,175.68,35482.0,171.2344,171.2733,170.6608,170.8066,35482.0
2020-08-11 15:50:00,175.55,175.76,174.92,175.32,34900.0,170.6803,170.8844,170.0677,170.4566,34900.0
2020-08-11 15:55:00,175.34,175.76,174.86,175.69,115284.0,170.4761,170.8844,170.0094,170.8164,115284.0
2020-08-12 09:30:00,178.03,178.23,176.67,176.99,16281.0,173.0915,173.2859,171.7692,172.0803,16281.0
2020-08-12 09:35:00,177.63,177.97,176.97,177.24,5173.0,172.7026,173.0331,172.0609,172.3234,5173.0
2020-08-12 09:40:00,177.24,177.43,176.9,177.27,1131.0,172.3234,172.5081,171.9928,172.3525,1131.0
2020-08-12 09:45:00,177.44,177.51,177.33,177.47,2372.0,172.5178,172.5859,172.4109,172.547,2372.0
2020-08-12 09:50:00,177.3,177.3,176.19,176.19,2200.0,172.3817,172.3817,171.3025,171.3025,2200.0
2020-08-12 09:55:00,176.36,177.16,176.2,176.88,3379.0,171.4678,172.2456,171.3122,171.9734,3379.0
2020-08-12 10:00:00,177.03,177.64,176.87,177.64,2900.0,172.1192,172.7123,171.9636,172.7123,2900.0
2020-08-12 10:05:00,177.61,178.28,177.49,177.49,8278.0,172.6831,173.3345,172.5664,172.5664,8278.0
2020-08-12 10:10:00,177.5,178.07,177.23,177.91,4383.0,172.5762,173.1304,172.3137,172.9748,4383.0
2020-08-12 10:15:00,177.95,178.18,177.7,178.18,2397.0,173.0137,173.2373,172.7706,173.2373,2397.0
2020-08-12 10:20:00,178.2,179.15,178.18,179.15,8028.0,173.2567,174.1804,173.2373,174.1804,8028.0
2020-08-12 10:25:00,179.03,179.32,178.85,179.32,7921.0,174.0637,174.3457,173.8887,174.3457,7921.0
2020-08-12 10:30:00,179.38,180.07,179.26,179.63,10249.0,174.404,175.0749,174.2873,174.6471,10249.0
2020-08-12 10:35:00,179.75,180.05,179.75,179.81,7030.0,174.7637,175.0554,174.7637,174.8221,7030.0
2020-08-12 10:40:00,179.8,180.3,179.8,180.3,6846.0,174.8124,175.2985,174.8124,175.2985,6846.0
2020-08-12 10:45:00,180.44,180.51,179.89,179.93,3310.0,175.4346,175.5027,174.8999,174.9388,3310.0
2020-08-12 10:50:00,180.0,180.0,179.17,179.26,4591.0,175.0068,175.0068,174.1998,174.2873,4591.0
2020-08-12 10:55:00,179.3,179.98,179.29,179.86,5050.0,174.3262,174.9874,174.3165,174.8707,5050.0
2020-08-12 11:00:00,179.79,180.03,179.68,179.69,4777.0,174.8026,175.036,174.6957,174.7054,4777.0
2020-08-12 11:05:00,179.86,179.86,179.35,179.44,1500.0,174.8707,174.8707,174.3748,174.4623,1500.0
2020-08-12 11:10:00,179.46,179.46,179.18,179.44,1003.0,174.4818,174.4818,174.2096,174.4623,1003.0
2020-08-12 11:15:00,179.36,179.54,179.2,179.2,1254.0,174.3846,174.5596,174.229,174.229,1254.0
2020-08-12 11:20:00,179.14,179.27,179.12,179.12,710.0,174.1707,174.2971,174.1512,174.1512,710.0
2020-08-12 11:25:00,179.33,179.43,179.14,179.43,1640.0,174.3554,174.4526,174.1707,174.4526,1640.0
2020-08-12 11:30:00,179.55,179.7,179.2,179.25,1900.0,174.5693,174.7151,174.229,174.2776,1900.0
2020-08-12 11:35:00,179.32,179.32,179.05,179.21,2600.0,174.3457,174.3457,174.0832,174.2387,2600.0
2020-08-12 11:40:00,179.04,179.31,179.01,179.08,1835.0,174.0734,174.336,174.0443,174.1123,1835.0
2020-08-12 11:45:00,179.1,179.31,178.93,178.93,3600.0,174.1318,174.336,173.9665,173.9665,3600.0
2020-08-12 11:50:00,179.05,179.05,178.74,178.75,1215.0,174.0832,174.0832,173.7818,173.7915,1215.0
2020-08-12 11:55:00,178.97,179.05,178.85,179.05,2731.0,174.0054,174.0832,173.8887,174.0832,2731.0
2020-08-12 12:00:00,178.92,179.26,178.89,179.18,1410.0,173.9568,174.2873,173.9276,174.2096,1410.0
2020-08-12 12:05:00,179.19,179.43,178.8,178.8,5450.0,174.2193,174.4526,173.8401,173.8401,5450.0
2020-08-12 12:10:00,178.75,179.16,178.74,179.16,1905.0,173.7915,174.1901,173.7818,174.1901,1905.0
2020-08-12 12:15:00,179.18,179.25,178.93,179.22,3266.0,174.2096,174.2776,173.9665,174.2484,3266.0
2020-08-12 12:20:00,179.2,179.55,179.09,179.32,2541.0,174.229,174.5693,174.1221,174.3457,2541.0
2020-08-12 12:25:00,179.33,179.43,179.12,179.16,4920.0,174.3554,174.4526,174.1512,174.1901,4920.0
2020-08-12 12:30:00,179.14,179.28,179.14,179.21,1200.0,174.1707,174.3068,174.1707,174.2387,1200.0
2020-08-12 12:35:00,179.18,179.18,178.89,179.03,4002.0,174.2096,174.2096,173.9276,174.0637,4002.0
2020-08-12 12:40:00,178.93,179.03,178.8,178.84,3050.0,173.9665,174.0637,173.8401,173.879,3050.0
2020-08-12 12:45:00,178.98,178.99,178.31,178.31,2401.0,174.0151,174.0248,173.3637,173.3637,2401.0
2020-08-12 12:50:00,178.23,178.34,178.18,178.28,2720.0,173.2859,173.3929,173.2373,173.3345,2720.0
2020-08-12 12:55:00,178.17,178.17,177.81,177.81,2103.0,173.2276,173.2276,172.8776,172.8776,2103.0
2020-08-12 13:00:00,177.81,177.96,177.4,177.47,3300.0,172.8776,173.0234,172.4789,172.547,3300.0
2020-08-12 13:05:00,177.45,177.48,177.18,177.21,2936.0,172.5275,172.5567,172.265,172.2942,2936.0
2020-08-12 13:10:00,177.13,177.13,176.92,176.92,2100.0,172.2164,172.2164,172.0123,172.0123,2100.0
2020-08-12 13:15:00,176.86,176.94,176.57,176.62,9740.0,171.9539,172.0317,171.672,171.7206,9740.0
2020-08-12 13:20:00,176.59,176.63,176.2,176.2,7240.0,171.6914,171.7303,171.3122,171.3122,7240.0
2020-08-12 13:25:00,176.25,176.48,176.23,176.46,6553.0,171.3608,171.5845,171.3414,171.565,6553.0
2020-08-12 13:30:00,176.65,177.43,176.65,177.09,17320.0,171.7497,172.5081,171.7497,172.1775,17320.0
2020-08-12 13:35:00,177.08,177.71,177.07,177.71,2630.0,172.1678,172.7803,172.1581,172.7803,2630.0
2020-08-12 13:40:00,177.79,177.79,177.5,177.65,2008.0,172.8581,172.8581,172.5762,172.722,2008.0
2020-08-12 13:45:00,177.63,177.72,177.49,177.64,2000.0,172.7026,172.7901,172.5664,172.7123,2000.0
2020-08-12 13:50:00,177.74,178.0,177.65,178.0,2067.0,172.8095,173.0623,172.722,173.0623,2067.0
2020-08-12 13:55:00,177.99,178.13,177.81,177.98,8221.0,173.0526,173.1887,172.8776,173.0428,8221.0
2020-08-12 14:00:00,178.02,178.29,177.98,178.29,1480.0,173.0817,173.3442,173.0428,173.3442,1480.0
2020-08-12 14:05:00,178.14,178.2,177.96,178.12,2200.0,173.1984,173.2567,173.0234,173.179,2200.0
2020-08-12 14:10:00,178.14,178.19,178.08,178.18,1440.0,173.1984,173.247,173.1401,173.2373,1440.0
2020-08-12 14:15:00,178.15,178.29,178.11,178.17,5161.0,173.2081,173.3442,173.1692,173.2276,5161.0
2020-08-12 14:20:00,178.18,178.29,178.05,178.15,3520.0,173.2373,173.3442,173.1109,173.2081,3520.0
2020-08-12 14:25:00,178.21,178.25,178.1,178.16,2105.0,173.2665,173.3054,173.1595,173.2179,2105.0
2020-08-12 14:30:00,178.18,178.29,178.11,178.29,5911.0,173.2373,173.3442,173.1692,173.3442,5911.0
2020-08-12 14:35:00,178.29,178.59,178.22,178.38,5797.0,173.3442,173.6359,173.2762,173.4318,5797.0
2020-08-12 14:40:00,178.24,178.4,178.22,178.39,1900.0,173.2956,173.4512,173.2762,173.4415,1900.0
2020-08-12 14:45:00,178.47,179.07,178.44,178.97,5578.0,173.5193,174.1026,173.4901,174.0054,5578.0
2020-08-12 14:50:00,178.91,178.99,178.62,178.72,9422.0,173.947,174.0248,173.6651,173.7623,9422.0
2020-08-12 14:55:00,178.71,178.73,178.5,178.61,2300.0,173.7526,173.772,173.5484,173.6554,2300.0
2020-08-12 15:00:00,178.66,178.66,178.51,178.51,1400.0,173.704,173.704,173.5581,173.5581,1400.0
2020-08-12 15:05:00,178.53,178.71,178.53,178.61,5452.0,173.5776,173.7526,173.5776,173.6554,5452.0
2020-08-12 15:10:00,178.81,178.9,178.69,178.88,5264.0,173.8498,173.9373,173.7332,173.9179,5264.0
2020-08-12 15:15:00,178.9,179.09,178.83,179.03,6818.0,173.9373,174.1221,173.8693,174.0637,6818.0
2020-08-12 15:20:00,179.06,179.31,179.05,179.31,6439.0,174.0929,174.336,174.0832,174.336,6439.0
2020-08-12 15:25:00,179.32,179.4,178.98,178.98,8341.0,174.3457,174.4235,174.0151,174.0151,8341.0
2020-08-12 15:30:00,178.95,178.99,178.24,178.33,2911.0,173.9859,174.0248,173.2956,173.3831,2911.0
2020-08-12 15:35:00,178.4,178.59,178.39,178.56,5172.0,173.4512,173.6359,173.4415,173.6068,5172.0
2020-08-12 15:40:00,178.57,178.96,178.57,178.79,5396.0,173.6165,173.9957,173.6165,173.8304,5396.0
2020-08-12 15:45:00,178.8,178.81,178.35,178.67,11012.0,173.8401,173.8498,173.4026,173.7137,11012.0
2020-08-12 15:50:00,178.68,178.9,178.59,178.66,13673.0,173.7234,173.9373,173.6359,173.704,13673.0
2020-08-12 15:55:00,178.65,178.78,178.48,178.52,30260.0,173.6943,173.8207,173.529,173.5679,30260.0
2020-08-13 09:30:00,178.13,179.29,177.63,179.29,16186.0,173.1887,174.3165,172.7026,174.3165,16186.0
2020-08-13 09:35:00,179.25,179.46,178.69,178.72,4677.0,174.2776,174.4818,173.7332,173.7623,4677.0
2020-08-13 09:40:00,178.76,179.14,177.93,179.14,5556.0,173.8012,174.1707,172.9942,174.1707,5556.0
2020-08-13 09:45:00,178.85,179.29,178.52,179.14,7402.0,173.8887,174.3165,173.5679,174.1707,7402.0
2020-08-13 09:50:00,179.02,180.7,179.02,180.59,15817.0,174.054,175.6874,174.054,175.5804,15817.0
2020-08-13 09:55:00,180.59,181.14,180.41,181.12,10473.0,175.5804,176.1152,175.4054,176.0957,10473.0
2020-08-13 10:00:00,181.04,181.64,181.02,181.64,8136.0,176.018,176.6013,175.9985,176.6013,8136.0
2020-08-13 10:05:00,181.59,181.93,181.23,181.45,11881.0,176.5527,176.8833,176.2027,176.4166,11881.0
2020-08-13 10:10:00,181.46,181.59,180.8,181.05,6565.0,176.4263,176.5527,175.7846,176.0277,6565.0
2020-08-13 10:15:00,181.02,181.02,180.51,180.56,2506.0,175.9985,175.9985,175.5027,175.5513,2506.0
2020-08-13 10:20:00,180.62,180.83,179.87,179.99,9556.0,175.6096,175.8138,174.8804,174.9971,9556.0
2020-08-13 10:25:00,180.64,180.76,180.11,180.19,4788.0,175.6291,175.7457,175.1138,175.1915,4788.0
2020-08-13 10:30:00,180.0,180.45,179.99,180.27,6005.0,175.0068,175.4443,174.9971,175.2693,6005.0
2020-08-13 10:35:00,180.31,180.42,179.7,179.82,2093.0,175.3082,175.4152,174.7151,174.8318,2093.0
2020-08-13 10:40:00,179.77,179.96,179.6,179.96,5281.0,174.7832,174.9679,174.6179,174.9679,5281.0
2020-08-13 10:45:00,179.83,180.16,179.78,179.92,14069.0,174.8415,175.1624,174.7929,174.929,14069.0
2020-08-13 10:50:00,179.99,180.37,179.97,180.17,12942.0,174.9971,175.3665,174.9776,175.1721,12942.0
2020-08-13 10:55:00,180.12,180.43,180.1,180.17,6057.0,175.1235,175.4249,175.104,175.1721,6057.0
2020-08-13 11:00:00,180.1,180.2,179.84,179.84,1100.0,175.104,175.2013,174.8513,174.8513,1100.0
2020-08-13 11:05:00,179.76,179.8,179.51,179.65,2360.0,174.7735,174.8124,174.5304,174.6665,2360.0
2020-08-13 11:10:00,179.66,179.87,179.65,179.82,1243.0,174.6762,174.8804,174.6665,174.8318,1243.0
2020-08-13 11:15:00,179.99,180.19,179.95,180.11,3086.0,174.9971,175.1915,174.9582,175.1138,3086.0
2020-08-13 11:20:00,180.21,180.25,179.83,179.96,5210.0,175.211,175.2499,174.8415,174.9679,5210.0
2020-08-13 11:25:00,180.14,180.14,179.89,180.09,300.0,175.1429,175.1429,174.8999,175.0943,300.0
2020-08-13 11:30:00,180.19,180.21,179.93,180.08,4489.0,175.1915,175.211,174.9388,175.0846,4489.0
2020-08-13 11:35:00,180.18,180.18,179.96,180.14,6100.0,175.1818,175.1818,174.9679,175.1429,6100.0
2020-08-13 11:40:00,180.17,180.42,180.17,180.17,2125.0,175.1721,175.4152,175.1721,175.1721,2125.0
2020-08-13 11:45:00,180.23,180.28,180.14,180.27,10280.0,175.2304,175.279,175.1429,175.2693,10280.0
2020-08-13 11:50:00,180.29,180.36,180.2,180.25,3904.0,175.2888,175.3568,175.2013,175.2499,3904.0
2020-08-13 11:55:00,180.26,180.32,180.16,180.19,5600.0,175.2596,175.3179,175.1624,175.1915,5600.0
2020-08-13 12:00:00,180.22,180.36,180.07,180.07,5170.0,175.2207,175.3568,175.0749,175.0749,5170.0
2020-08-13 12:05:00,180.06,180.22,180.02,180.21,1374.0,175.0651,175.2207,175.0263,175.211,1374.0
2020-08-13 12:10:00,180.22,180.27,180.14,180.16,4335.0,175.2207,175.2693,175.1429,175.1624,4335.0
2020-08-13 12:15:00,180.22,180.28,180.14,180.17,5300.0,175.2207,175.279,175.1429,175.1721,5300.0
2020-08-13 12:20:00,180.23,180.24,180.08,180.23,6723.0,175.2304,175.2402,175.0846,175.2304,6723.0
2020-08-13 12:25:00,180.28,180.29,180.14,180.18,6146.0,175.279,175.2888,175.1429,175.1818,6146.0
2020-08-13 12:30:00,180.15,180.28,180.15,180.24,5302.0,175.1527,175.279,175.1527,175.2402,5302.0
2020-08-13 12:35:00,180.22,180.26,180.18,180.21,4707.0,175.2207,175.2596,175.1818,175.211,4707.0
2020-08-13 12:40:00,180.23,180.27,180.13,180.22,2611.0,175.2304,175.2693,175.1332,175.2207,2611.0
2020-08-13 12:45:00,180.22,180.25,180.13,180.19,6644.0,175.2207,175.2499,175.1332,175.1915,6644.0
2020-08-13 12:50:00,180.2,180.2,180.09,180.2,3579.0,175.2013,175.2013,175.0943,175.2013,3579.0
2020-08-13 12:55:00,180.2,180.2,179.99,180.13,2699.0,175.2013,175.2013,174.9971,175.1332,2699.0
2020-08-13 13:00:00,180.11,180.17,180.04,180.05,6208.0,175.1138,175.1721,175.0457,175.0554,6208.0
2020-08-13 13:05:00,180.09,180.23,179.99,180.16,5602.0,175.0943,175.2304,174.9971,175.1624,5602.0
2020-08-13 13:10:00,180.2,180.21,179.98,179.99,4056.0,175.2013,175.211,174.9874,174.9971,4056.0
2020-08-13 13:15:00,179.97,179.99,179.7,179.71,3037.0,174.9776,174.9971,174.7151,174.7249,3037.0
2020-08-13 13:20:00,179.71,179.74,179.6,179.6,2210.0,174.7249,174.754,174.6179,174.6179,2210.0
2020-08-13 13:25:00,179.61,179.61,179.34,179.38,2005.0,174.6276,174.6276,174.3651,174.404,2005.0
2020-08-13 13:30:00,179.34,179.42,179.0,179.12,3970.0,174.3651,174.4429,174.0346,174.1512,3970.0
2020-08-13 13:35:00,179.12,179.17,179.02,179.17,2125.0,174.1512,174.1998,174.054,174.1998,2125.0
2020-08-13 13:40:00,179.09,179.17,179.08,179.14,2416.0,174.1221,174.1998,174.1123,174.1707,2416.0
2020-08-13 13:45:00,179.15,179.82,179.11,179.74,2570.0,174.1804,174.8318,174.1415,174.754,2570.0
2020-08-13 13:50:00,179.82,179.88,179.65,179.83,3120.0,174.8318,174.8901,174.6665,174.8415,3120.0
2020-08-13 13:55:00,179.84,179.86,179.61,179.63,5471.0,174.8513,174.8707,174.6276,174.6471,5471.0
2020-08-13 14:00:00,179.64,179.74,179.53,179.7,2100.0,174.6568,174.754,174.5498,174.7151,2100.0
2020-08-13 14:05:00,179.64,179.73,179.53,179.61,1400.0,174.6568,174.7443,174.5498,174.6276,1400.0
2020-08-13 14:10:00,179.6,179.61,179.48,179.59,1700.0,174.6179,174.6276,174.5012,174.6082,1700.0
2020-08-13 14:15:00,179.75,179.78,179.36,179.4,7709.0,174.7637,174.7929,174.3846,174.4235,7709.0
2020-08-13 14:20:00,179.32,179.36,179.08,179.23,2950.0,174.3457,174.3846,174.1123,174.2582,2950.0
2020-08-13 14:25:00,179.22,179.33,179.14,179.26,5883.0,174.2484,174.3554,174.1707,174.2873,5883.0
2020-08-13 14:30:00,179.29,179.33,179.1,179.15,2051.0,174.3165,174.3554,174.1318,174.1804,2051.0
2020-08-13 14:35:00,179.0,179.08,178.13,178.6,9087.0,174.0346,174.1123,173.1887,173.6456,9087.0
2020-08-13 14:40:00,178.46,178.7,178.46,178.56,2106.0,173.5095,173.7429,173.5095,173.6068,2106.0
2020-08-13 14:45:00,178.55,178.8,178.49,178.49,3342.0,173.597,173.8401,173.5387,173.5387,3342.0
2020-08-13 14:50:00,178.39,178.42,177.76,178.18,7515.0,173.4415,173.4706,172.8289,173.2373,7515.0
2020-08-13 14:55:00,178.19,178.55,178.03,178.17,11039.0,173.247,173.597,173.0915,173.2276,11039.0
2020-08-13 15:00:00,178.09,178.56,178.0,178.32,15721.0,173.1498,173.6068,173.0623,173.3734,15721.0
2020-08-13 15:05:00,178.26,178.64,178.12,178.58,5809.0,173.3151,173.6845,173.179,173.6262,5809.0
2020-08-13 15:10:00,178.51,178.64,178.38,178.55,5679.0,173.5581,173.6845,173.4318,173.597,5679.0
2020-08-13 15:15:00,178.51,178.87,178.5,178.84,9447.0,173.5581,173.9082,173.5484,173.879,9447.0
2020-08-13 15:20:00,178.83,179.04,178.79,179.04,3442.0,173.8693,174.0734,173.8304,174.0734,3442.0
2020-08-13 15:25:00,179.06,179.08,178.82,179.02,4281.0,174.0929,174.1123,173.8595,174.054,4281.0
2020-08-13 15:30:00,179.03,179.03,178.83,178.98,4858.0,174.0637,174.0637,173.8693,174.0151,4858.0
2020-08-13 15:35:00,178.93,179.0,178.75,178.75,5260.0,173.9665,174.0346,173.7915,173.7915,5260.0
2020-08-13 15:40:00,178.66,178.98,178.66,178.84,3676.0,173.704,174.0151,173.704,173.879,3676.0
2020-08-13 15:45:00,178.79,178.88,178.5,178.59,5729.0,173.8304,173.9179,173.5484,173.6359,5729.0
2020-08-13 15:50:00,178.71,178.82,178.6,178.72,14600.0,173.7526,173.8595,173.6456,173.7623,14600.0
2020-08-13 15:55:00,178.72,178.78,178.34,178.37,26044.0,173.7623,173.8207,173.3929,173.422,26044.0
2020-08-14 09:30:00,177.79,177.79,176.91,177.12,7738.0,172.8581,172.8581,172.0025,172.2067,7738.0
2020-08-14 09:35:00,177.68,178.1,177.48,177.89,6671.0,172.7512,173.1595,172.5567,172.9553,6671.0
2020-08-14 09:40:00,178.14,179.11,177.83,179.11,5631.0,173.1984,174.1415,172.897,174.1415,5631.0
2020-08-14 09:45:00,179.21,179.36,178.53,178.53,5537.0,174.2387,174.3846,173.5776,173.5776,5537.0
2020-08-14 09:50:00,179.04,179.21,178.77,179.21,6215.0,174.0734,174.2387,173.8109,174.2387,6215.0
2020-08-14 09:55:00,179.08,179.14,178.67,178.86,6045.0,174.1123,174.1707,173.7137,173.8984,6045.0
2020-08-14 10:00:00,178.73,179.03,178.68,178.73,3770.0,173.772,174.0637,173.7234,173.772,3770.0
2020-08-14 10:05:00,178.75,179.01,178.7,178.93,7105.0,173.7915,174.0443,173.7429,173.9665,7105.0
2020-08-14 10:10:00,179.04,179.04,178.42,178.46,4150.0,174.0734,174.0734,173.4706,173.5095,4150.0
2020-08-14 10:15:00,178.53,178.9,178.36,178.6,7161.0,173.5776,173.9373,173.4123,173.6456,7161.0
2020-08-14 10:20:00,178.81,178.83,178.49,178.83,4713.0,173.8498,173.8693,173.5387,173.8693,4713.0
2020-08-14 10:25:00,178.62,178.71,178.44,178.46,3260.0,173.6651,173.7526,173.4901,173.5095,3260.0
2020-08-14 10:30:00,178.46,178.63,178.3,178.3,5657.0,173.5095,173.6748,173.354,173.354,5657.0
2020-08-14 10:35:00,178.28,178.84,178.25,178.84,7969.0,173.3345,173.879,173.3054,173.879,7969.0
2020-08-14 10:40:00,178.79,178.88,178.71,178.75,1860.0,173.8304,173.9179,173.7526,173.7915,1860.0
2020-08-14 10:45:00,178.67,178.78,178.56,178.69,3948.0,173.7137,173.8207,173.6068,173.7332,3948.0
2020-08-14 10:50:00,178.65,178.87,178.38,178.39,6653.0,173.6943,173.9082,173.4318,173.4415,6653.0
2020-08-14 10:55:00,178.31,178.4,178.19,178.37,4470.0,173.3637,173.4512,173.247,173.422,4470.0
2020-08-14 11:00:00,178.41,178.55,178.35,178.47,2293.0,173.4609,173.597,173.4026,173.5193,2293.0
2020-08-14 11:05:00,178.48,178.55,178.23,178.23,4606.0,173.529,173.597,173.2859,173.2859,4606.0
2020-08-14 11:10:00,178.25,178.59,178.24,178.58,6620.0,173.3054,173.6359,173.2956,173.6262,6620.0
2020-08-14 11:15:00,178.59,179.15,178.52,178.99,8128.0,173.6359,174.1804,173.5679,174.0248,8128.0
2020-08-14 11:20:00,179.0,179.18,178.79,178.79,5048.0,174.0346,174.2096,173.8304,173.8304,5048.0
2020-08-14 11:25:00,178.8,178.93,178.76,178.86,3319.0,173.8401,173.9665,173.8012,173.8984,3319.0
2020-08-14 11:30:00,178.94,179.39,178.91,179.34,6291.0,173.9762,174.4137,173.947,174.3651,6291.0
2020-08-14 11:35:00,179.34,179.68,179.26,179.68,20398.0,174.3651,174.6957,174.2873,174.6957,20398.0
2020-08-14 11:40:00,179.69,180.46,179.69,180.46,4479.0,174.7054,175.4541,174.7054,175.4541,4479.0
2020-08-14 11:45:00,180.46,180.56,180.36,180.51,7067.0,175.4541,175.5513,175.3568,175.5027,7067.0
2020-08-14 11:50:00,180.5,180.71,180.21,180.3,11877.0,175.4929,175.6971,175.211,175.2985,11877.0
2020-08-14 11:55:00,180.25,180.58,180.21,180.55,5296.0,175.2499,175.5707,175.211,175.5416,5296.0
2020-08-14 12:00:00,180.55,180.56,180.25,180.4,9126.0,175.5416,175.5513,175.2499,175.3957,9126.0
2020-08-14 12:05:00,180.43,180.59,180.34,180.56,3647.0,175.4249,175.5804,175.3374,175.5513,3647.0
2020-08-14 12:10:00,180.5,180.79,180.42,180.43,12902.0,175.4929,175.7749,175.4152,175.4249,12902.0
2020-08-14 12:15:00,180.28,180.54,180.16,180.51,3127.0,175.279,175.5318,175.1624,175.5027,3127.0
2020-08-14 12:20:00,180.59,180.59,179.99,180.05,3505.0,175.5804,175.5804,174.9971,175.0554,3505.0
2020-08-14 12:25:00,180.03,180.05,179.41,179.49,9256.0,175.036,175.0554,174.4332,174.511,9256.0
2020-08-14 12:30:00,179.5,180.43,179.39,180.43,6191.0,174.5207,175.4249,174.4137,175.4249,6191.0
2020-08-14 12:35:00,180.52,180.62,180.34,180.56,4426.0,175.5124,175.6096,175.3374,175.5513,4426.0
2020-08-14 12:40:00,180.64,180.83,180.46,180.59,4316.0,175.6291,175.8138,175.4541,175.5804,4316.0
2020-08-14 12:45:00,180.66,180.74,180.48,180.63,2612.0,175.6485,175.7263,175.4735,175.6193,2612.0
2020-08-14 12:50:00,180.62,180.71,180.62,180.71,1705.0,175.6096,175.6971,175.6096,175.6971,1705.0
2020-08-14 12:55:00,180.74,180.74,180.29,180.3,1143.0,175.7263,175.7263,175.2888,175.2985,1143.0
2020-08-14 13:00:00,180.33,180.6,180.24,180.6,1900.0,175.3277,175.5902,175.2402,175.5902,1900.0
2020-08-14 13:05:00,180.62,180.74,180.59,180.74,3182.0,175.6096,175.7263,175.5804,175.7263,3182.0
2020-08-14 13:10:00,180.74,180.74,180.48,180.65,3200.0,175.7263,175.7263,175.4735,175.6388,3200.0
2020-08-14 13:15:00,180.72,180.74,180.59,180.59,840.0,175.7068,175.7263,175.5804,175.5804,840.0
2020-08-14 13:20:00,180.75,180.92,180.74,180.92,2413.0,175.736,175.9013,175.7263,175.9013,2413.0
2020-08-14 13:25:00,180.91,180.93,180.86,180.86,600.0,175.8916,175.911,175.843,175.843,600.0
2020-08-14 13:30:00,180.93,181.23,180.9,181.1,4935.0,175.911,176.2027,175.8818,176.0763,4935.0
2020-08-14 13:35:00,181.16,181.21,181.03,181.1,5003.0,176.1346,176.1832,176.0082,176.0763,5003.0
2020-08-14 13:40:00,181.12,181.15,181.07,181.13,2211.0,176.0957,176.1249,176.0471,176.1055,2211.0
2020-08-14 13:45:00,181.13,181.27,181.05,181.2,2507.0,176.1055,176.2416,176.0277,176.1735,2507.0
2020-08-14 13:50:00,181.34,181.75,181.34,181.75,1951.0,176.3096,176.7083,176.3096,176.7083,1951.0
2020-08-14 13:55:00,181.71,181.71,181.51,181.6,1317.0,176.6694,176.6694,176.4749,176.5624,1317.0
2020-08-14 14:00:00,181.51,181.58,181.46,181.56,900.0,176.4749,176.543,176.4263,176.5235,900.0
2020-08-14 14:05:00,181.49,181.5,181.42,181.43,1559.0,176.4555,176.4652,176.3874,176.3971,1559.0
2020-08-14 14:10:00,181.41,181.47,181.3,181.43,2473.0,176.3777,176.436,176.2708,176.3971,2473.0
2020-08-14 14:15:00,181.44,181.47,181.31,181.43,1640.0,176.4069,176.436,176.2805,176.3971,1640.0
2020-08-14 14:20:00,181.49,181.51,181.36,181.51,5192.0,176.4555,176.4749,176.3291,176.4749,5192.0
2020-08-14 14:25:00,181.47,181.47,181.29,181.41,1300.0,176.436,176.436,176.261,176.3777,1300.0
2020-08-14 14:30:00,181.34,181.5,181.32,181.35,2263.0,176.3096,176.4652,176.2902,176.3194,2263.0
2020-08-14 14:35:00,181.25,181.31,181.13,181.13,5543.0,176.2221,176.2805,176.1055,176.1055,5543.0
2020-08-14 14:40:00,181.09,181.16,180.76,180.76,1400.0,176.0666,176.1346,175.7457,175.7457,1400.0
2020-08-14 14:45:00,180.81,180.81,180.33,180.33,2657.0,175.7943,175.7943,175.3277,175.3277,2657.0
2020-08-14 14:50:00,180.31,180.45,180.18,180.33,3851.0,175.3082,175.4443,175.1818,175.3277,3851.0
2020-08-14 14:55:00,180.36,180.39,180.14,180.15,2100.0,175.3568,175.386,175.1429,175.1527,2100.0
2020-08-14 15:00:00,180.14,180.14,179.93,179.93,2812.0,175.1429,175.1429,174.9388,174.9388,2812.0
2020-08-14 15:05:00,179.96,180.0,179.77,179.88,2439.0,174.9679,175.0068,174.7832,174.8901,2439.0
2020-08-14 15:10:00,179.87,179.92,179.61,179.62,1500.0,174.8804,174.929,174.6276,174.6374,1500.0
2020-08-14 15:15:00,179.53,179.57,179.4,179.42,4833.0,174.5498,174.5887,174.4235,174.4429,4833.0
2020-08-14 15:20:00,179.48,179.54,179.22,179.32,5548.0,174.5012,174.5596,174.2484,174.3457,5548.0
2020-08-14 15:25:00,179.29,179.56,179.26,179.28,6779.0,174.3165,174.579,174.2873,174.3068,6779.0
2020-08-14 15:30:00,179.22,179.23,178.92,179.17,17522.0,174.2484,174.2582,173.9568,174.1998,17522.0
2020-08-14 15:35:00,179.04,179.05,178.83,178.97,4472.0,174.0734,174.0832,173.8693,174.0054,4472.0
2020-08-14 15:40:00,178.93,179.13,178.87,179.06,8843.0,173.9665,174.1609,173.9082,174.0929,8843.0
2020-08-14 15:45:00,179.11,179.44,178.98,179.25,16060.0,174.1415,174.4623,174.0151,174.2776,16060.0
2020-08-14 15:50:00,179.25,179.57,179.1,179.46,23961.0,174.2776,174.5887,174.1318,174.4818,23961.0
2020-08-14 15:55:00,179.38,179.48,179.21,179.34,36327.0,174.404,174.5012,174.2387,174.3651,36327.0
2020-08-17 09:30:00,179.65,180.12,179.11,179.94,15434.0,174.6665,175.1235,174.1415,174.9485,15434.0
2020-08-17 09:35:00,180.25,180.67,180.07,180.67,5279.0,175.2499,175.6582,175.0749,175.6582,5279.0
2020-08-17 09:40:00,180.59,181.09,180.41,180.75,6339.0,175.5804,176.0666,175.4054,175.736,6339.0
2020-08-17 09:45:00,180.93,181.28,180.57,181.19,5805.0,175.911,176.2513,175.561,176.1638,5805.0
2020-08-17 09:50:00,181.12,181.33,180.77,180.86,5300.0,176.0957,176.2999,175.7555,175.843,5300.0
2020-08-17 09:55:00,180.85,181.03,180.38,180.99,3725.0,175.8332,176.0082,175.3763,175.9693,3725.0
2020-08-17 10:00:00,180.88,181.07,180.27,180.42,4205.0,175.8624,176.0471,175.2693,175.4152,4205.0
2020-08-17 10:05:00,180.3,180.54,180.08,180.26,4048.0,175.2985,175.5318,175.0846,175.2596,4048.0
2020-08-17 10:10:00,180.38,180.82,180.2,180.71,6062.0,175.3763,175.8041,175.2013,175.6971,6062.0
2020-08-17 10:15:00,180.66,180.73,180.17,180.24,3945.0,175.6485,175.7166,175.1721,175.2402,3945.0
2020-08-17 10:20:00,180.31,180.63,180.25,180.58,3300.0,175.3082,175.6193,175.2499,175.5707,3300.0
2020-08-17 10:25:00,180.55,180.71,180.22,180.31,2114.0,175.5416,175.6971,175.2207,175.3082,2114.0
2020-08-17 10:30:00,180.38,180.52,180.25,180.33,1910.0,175.3763,175.5124,175.2499,175.3277,1910.0
2020-08-17 10:35:00,180.26,180.52,180.15,180.3,4119.0,175.2596,175.5124,175.1527,175.2985,4119.0
2020-08-17 10:40:00,180.32,180.53,180.23,180.36,5686.0,175.3179,175.5221,175.2304,175.3568,5686.0
2020-08-17 10:45:00,180.48,180.57,180.19,180.37,2900.0,175.4735,175.561,175.1915,175.3665,2900.0
2020-08-17 10:50:00,180.27,180.47,180.27,180.46,5023.0,175.2693,175.4638,175.2693,175.4541,5023.0
2020-08-17 10:55:00,180.53,180.84,180.48,180.83,5334.0,175.5221,175.8235,175.4735,175.8138,5334.0
2020-08-17 11:00:00,180.71,180.88,180.46,180.52,2368.0,175.6971,175.8624,175.4541,175.5124,2368.0
2020-08-17 11:05:00,180.45,180.52,180.13,180.52,3605.0,175.4443,175.5124,175.1332,175.5124,3605.0
2020-08-17 11:10:00,180.52,180.92,180.45,180.92,2000.0,175.5124,175.9013,175.4443,175.9013,2000.0
2020-08-17 11:15:00,180.97,180.97,180.56,180.92,3696.0,175.9499,175.9499,175.5513,175.9013,3696.0
2020-08-17 11:20:00,180.96,181.28,180.96,181.14,6095.0,175.9402,176.2513,175.9402,176.1152,6095.0
2020-08-17 11:25:00,181.14,181.23,181.0,181.21,3085.0,176.1152,176.2027,175.9791,176.1832,3085.0
2020-08-17 11:30:00,181.1,181.12,180.72,180.91,2871.0,176.0763,176.0957,175.7068,175.8916,2871.0
2020-08-17 11:35:00,181.04,181.16,180.86,180.86,3048.0,176.018,176.1346,175.843,175.843,3048.0
2020-08-17 11:40:00,180.83,180.83,180.15,180.18,3676.0,175.8138,175.8138,175.1527,175.1818,3676.0
2020-08-17 11:45:00,180.09,180.38,179.96,180.38,2678.0,175.0943,175.3763,174.9679,175.3763,2678.0
2020-08-17 11:50:00,180.23,180.27,180.22,180.27,800.0,175.2304,175.2693,175.2207,175.2693,800.0
2020-08-17 11:55:00,180.14,180.28,180.06,180.06,1526.0,175.1429,175.279,175.0651,175.0651,1526.0
2020-08-17 12:00:00,180.07,180.24,179.98,180.03,3285.0,175.0749,175.2402,174.9874,175.036,3285.0
2020-08-17 12:05:00,180.02,180.21,179.86,179.98,2763.0,175.0263,175.211,174.8707,174.9874,2763.0
2020-08-17 12:10:00,180.0,180.03,179.89,180.03,1400.0,175.0068,175.036,174.8999,175.036,1400.0
2020-08-17 12:15:00,180.09,180.09,180.09,180.09,100.0,175.0943,175.0943,175.0943,175.0943,100.0
2020-08-17 12:20:00,180.09,180.18,179.92,179.94,2314.0,175.0943,175.1818,174.929,174.9485,2314.0
2020-08-17 12:25:00,179.94,180.03,179.92,180.0,2034.0,174.9485,175.036,174.929,175.0068,2034.0
2020-08-17 12:30:00,179.98,180.15,179.98,180.06,1835.0,174.9874,175.1527,174.9874,175.0651,1835.0
2020-08-17 12:35:00,180.03,180.07,179.95,180.0,2992.0,175.036,175.0749,174.9582,175.0068,2992.0
2020-08-17 12:40:00,180.02,180.2,180.01,180.16,1106.0,175.0263,175.2013,175.0165,175.1624,1106.0
2020-08-17 12:45:00,180.17,180.17,180.02,180.06,1949.0,175.1721,175.1721,175.0263,175.0651,1949.0
2020-08-17 12:50:00,180.05,180.29,180.05,180.2,9670.0,175.0554,175.2888,175.0554,175.2013,9670.0
2020-08-17 12:55:00,180.12,180.2,180.01,180.01,1200.0,175.1235,175.2013,175.0165,175.0165,1200.0
2020-08-17 13:00:00,180.09,180.09,179.76,179.76,870.0,175.0943,175.0943,174.7735,174.7735,870.0
2020-08-17 13:05:00,179.63,179.64,179.62,179.64,300.0,174.6471,174.6568,174.6374,174.6568,300.0
2020-08-17 13:10:00,179.55,179.72,179.55,179.68,1109.0,174.5693,174.7346,174.5693,174.6957,1109.0
2020-08-17 13:15:00,179.65,179.8,179.65,179.77,2601.0,174.6665,174.8124,174.6665,174.7832,2601.0
2020-08-17 13:20:00,179.88,180.01,179.88,179.96,1308.0,174.8901,175.0165,174.8901,174.9679,1308.0
2020-08-17 13:25:00,179.96,179.96,179.75,179.75,1000.0,174.9679,174.9679,174.7637,174.7637,1000.0
2020-08-17 13:30:00,179.85,179.88,179.79,179.79,800.0,174.861,174.8901,174.8026,174.8026,800.0
2020-08-17 13:35:00,179.83,179.9,179.73,179.78,2180.0,174.8415,174.9096,174.7443,174.7929,2180.0
2020-08-17 13:40:00,179.69,179.92,179.59,179.9,11997.0,174.7054,174.929,174.6082,174.9096,11997.0
2020-08-17 13:45:00,179.94,179.99,179.92,179.99,955.0,174.9485,174.9971,174.929,174.9971,955.0
2020-08-17 13:50:00,180.03,180.04,179.61,179.61,1203.0,175.036,175.0457,174.6276,174.6276,1203.0
2020-08-17 13:55:00,179.66,179.74,179.59,179.74,1240.0,174.6762,174.754,174.6082,174.754,1240.0
2020-08-17 14:00:00,179.72,179.94,179.69,179.72,3956.0,174.7346,174.9485,174.7054,174.7346,3956.0
2020-08-17 14:05:00,179.71,179.71,179.15,179.37,6259.0,174.7249,174.7249,174.1804,174.3943,6259.0
2020-08-17 14:10:00,179.4,179.4,179.28,179.29,339.0,174.4235,174.4235,174.3068,174.3165,339.0
2020-08-17 14:15:00,179.29,179.36,179.04,179.11,2000.0,174.3165,174.3846,174.0734,174.1415,2000.0
2020-08-17 14:20:00,179.15,179.18,179.09,179.18,839.0,174.1804,174.2096,174.1221,174.2096,839.0
2020-08-17 14:25:00,179.17,179.24,178.87,178.94,2100.0,174.1998,174.2679,173.9082,173.9762,2100.0
2020-08-17 14:30:00,178.95,179.11,178.86,179.03,3975.0,173.9859,174.1415,173.8984,174.0637,3975.0
2020-08-17 14:35:00,178.96,179.25,178.95,179.25,5498.0,173.9957,174.2776,173.9859,174.2776,5498.0
2020-08-17 14:40:00,179.24,179.26,179.0,179.18,2126.0,174.2679,174.2873,174.0346,174.2096,2126.0
2020-08-17 14:45:00,179.12,179.12,178.93,178.94,700.0,174.1512,174.1512,173.9665,173.9762,700.0
2020-08-17 14:50:00,178.93,178.93,178.76,178.78,700.0,173.9665,173.9665,173.8012,173.8207,700.0
2020-08-17 14:55:00,178.8,178.94,178.73,178.8,1642.0,173.8401,173.9762,173.772,173.8401,1642.0
2020-08-17 15:00:00,178.8,178.99,178.75,178.99,1940.0,173.8401,174.0248,173.7915,174.0248,1940.0
2020-08-17 15:05:00,179.17,179.25,179.02,179.03,2575.0,174.1998,174.2776,174.054,174.0637,2575.0
2020-08-17 15:10:00,179.02,179.09,178.84,179.06,3407.0,174.054,174.1221,173.879,174.0929,3407.0
2020-08-17 15:15:00,179.03,179.16,179.02,179.16,1283.0,174.0637,174.1901,174.054,174.1901,1283.0
2020-08-17 15:20:00,179.22,179.22,179.04,179.07,1401.0,174.2484,174.2484,174.0734,174.1026,1401.0
2020-08-17 15:25:00,179.1,179.21,179.1,179.17,900.0,174.1318,174.2387,174.1318,174.1998,900.0
2020-08-17 15:30:00,179.22,179.4,179.22,179.4,2727.0,174.2484,174.4235,174.2484,174.4235,2727.0
2020-08-17 15:35:00,179.38,179.48,179.33,179.4,4295.0,174.404,174.5012,174.3554,174.4235,4295.0
2020-08-17 15:40:00,179.42,179.48,179.42,179.44,6600.0,174.4429,174.5012,174.4429,174.4623,6600.0
2020-08-17 15:45:00,179.42,179.64,179.39,179.63,7842.0,174.4429,174.6568,174.4137,174.6471,7842.0
2020-08-17 15:50:00,179.59,179.64,179.39,179.5,11248.0,174.6082,174.6568,174.4137,174.5207,11248.0
2020-08-17 15:55:00,179.58,179.62,179.02,179.09,26516.0,174.5985,174.6374,174.054,174.1221,26516.0
2020-08-18 09:30:00,179.02,179.45,178.86,178.87,14522.0,174.054,174.4721,173.8984,173.9082,14522.0
2020-08-18 09:35:00,179.16,179.27,177.99,178.08,7579.0,174.1901,174.2971,173.0526,173.1401,7579.0
2020-08-18 09:40:00,178.15,178.79,177.83,178.78,5987.0,173.2081,173.8304,172.897,173.8207,5987.0
2020-08-18 09:45:00,178.65,179.37,178.29,178.29,7811.0,173.6943,174.3943,173.3442,173.3442,7811.0
2020-08-18 09:50:00,178.23,178.32,176.76,176.86,6574.0,173.2859,173.3734,171.8567,171.9539,6574.0
2020-08-18 09:55:00,177.13,177.79,177.13,177.63,2268.0,172.2164,172.8581,172.2164,172.7026,2268.0
2020-08-18 10:00:00,177.6,178.25,177.6,177.84,5873.0,172.6734,173.3054,172.6734,172.9067,5873.0
2020-08-18 10:05:00,178.05,178.05,177.14,177.14,2872.0,173.1109,173.1109,172.2261,172.2261,2872.0
2020-08-18 10:10:00,177.43,177.43,177.13,177.34,1680.0,172.5081,172.5081,172.2164,172.4206,1680.0
2020-08-18 10:15:00,177.35,177.94,177.25,177.77,3369.0,172.4303,173.004,172.3331,172.8387,3369.0
2020-08-18 10:20:00,177.95,177.95,177.25,177.26,5266.0,173.0137,173.0137,172.3331,172.3428,5266.0
2020-08-18 10:25:00,177.11,177.37,177.02,177.02,1201.0,172.197,172.4498,172.1095,172.1095,1201.0
2020-08-18 10:30:00,177.03,177.19,176.74,176.94,3520.0,172.1192,172.2748,171.8372,172.0317,3520.0
2020-08-18 10:35:00,176.94,177.29,176.69,177.1,8289.0,172.0317,172.372,171.7886,172.1873,8289.0
2020-08-18 10:40:00,177.24,177.25,176.59,177.06,6509.0,172.3234,172.3331,171.6914,172.1484,6509.0
2020-08-18 10:45:00,176.86,177.02,176.74,176.91,2401.0,171.9539,172.1095,171.8372,172.0025,2401.0
2020-08-18 10:50:00,177.06,177.25,177.05,177.2,2359.0,172.1484,172.3331,172.1386,172.2845,2359.0
2020-08-18 10:55:00,177.24,177.69,177.15,177.53,5723.0,172.3234,172.7609,172.2359,172.6053,5723.0
2020-08-18 11:00:00,177.43,177.62,177.38,177.58,2212.0,172.5081,172.6928,172.4595,172.6539,2212.0
2020-08-18 11:05:00,177.66,177.68,177.57,177.62,3293.0,172.7317,172.7512,172.6442,172.6928,3293.0
2020-08-18 11:10:00,177.69,177.95,177.59,177.94,15394.0,172.7609,173.0137,172.6637,173.004,15394.0
2020-08-18 11:15:00,177.99,178.52,177.88,178.35,4671.0,173.0526,173.5679,172.9456,173.4026,4671.0
2020-08-18 11:20:00,178.19,178.32,178.0,178.32,2238.0,173.247,173.3734,173.0623,173.3734,2238.0
2020-08-18 11:25:00,178.39,178.39,178.22,178.39,2443.0,173.4415,173.4415,173.2762,173.4415,2443.0
2020-08-18 11:30:00,178.28,178.34,178.26,178.3,450.0,173.3345,173.3929,173.3151,173.354,450.0
2020-08-18 11:35:00,178.23,178.46,178.22,178.45,4104.0,173.2859,173.5095,173.2762,173.4998,4104.0
2020-08-18 11:40:00,178.36,178.48,178.24,178.48,2299.0,173.4123,173.529,173.2956,173.529,2299.0
2020-08-18 11:45:00,178.23,178.25,178.08,178.09,834.0,173.2859,173.3054,173.1401,173.1498,834.0
2020-08-18 11:50:00,178.11,178.14,177.75,178.14,2460.0,173.1692,173.1984,172.8192,173.1984,2460.0
2020-08-18 11:55:00,177.98,178.12,177.97,178.12,1100.0,173.0428,173.179,173.0331,173.179,1100.0
2020-08-18 12:00:00,178.08,178.25,177.71,177.71,3436.0,173.1401,173.3054,172.7803,172.7803,3436.0
2020-08-18 12:05:00,177.86,177.87,177.72,177.74,3211.0,172.9262,172.9359,172.7901,172.8095,3211.0
2020-08-18 12:10:00,177.82,177.88,177.75,177.75,489.0,172.8873,172.9456,172.8192,172.8192,489.0
2020-08-18 12:15:00,177.54,177.89,177.54,177.84,1700.0,172.6151,172.9553,172.6151,172.9067,1700.0
2020-08-18 12:20:00,177.73,177.88,177.72,177.88,1480.0,172.7998,172.9456,172.7901,172.9456,1480.0
2020-08-18 12:25:00,177.74,177.97,177.74,177.84,1000.0,172.8095,173.0331,172.8095,172.9067,1000.0
2020-08-18 12:30:00,177.85,177.85,177.75,177.75,680.0,172.9165,172.9165,172.8192,172.8192,680.0
2020-08-18 12:35:00,177.6,177.72,177.48,177.67,502.0,172.6734,172.7901,172.5567,172.7414,502.0
2020-08-18 12:40:00,177.68,177.89,177.59,177.68,3700.0,172.7512,172.9553,172.6637,172.7512,3700.0
2020-08-18 12:45:00,177.65,177.84,177.62,177.67,700.0,172.722,172.9067,172.6928,172.7414,700.0
2020-08-18 12:50:00,177.66,177.92,177.66,177.82,900.0,172.7317,172.9845,172.7317,172.8873,900.0
2020-08-18 12:55:00,177.74,177.76,177.66,177.72,6548.0,172.8095,172.8289,172.7317,172.7901,6548.0
2020-08-18 13:00:00,177.67,177.91,177.67,177.86,2219.0,172.7414,172.9748,172.7414,172.9262,2219.0
2020-08-18 13:05:00,177.81,178.04,177.8,177.99,3734.0,172.8776,173.1012,172.8678,173.0526,3734.0
2020-08-18 13:10:00,178.07,178.18,177.93,178.04,2000.0,173.1304,173.2373,172.9942,173.1012,2000.0
2020-08-18 13:15:00,178.03,178.1,177.99,178.04,1100.0,173.0915,173.1595,173.0526,173.1012,1100.0
2020-08-18 13:20:00,177.96,177.97,177.92,177.96,1042.0,173.0234,173.0331,172.9845,173.0234,1042.0
2020-08-18 13:25:00,178.02,178.03,177.91,177.94,2360.0,173.0817,173.0915,172.9748,173.004,2360.0
2020-08-18 13:30:00,177.98,177.98,177.92,177.92,1098.0,173.0428,173.0428,172.9845,172.9845,1098.0
2020-08-18 13:35:00,177.92,178.12,177.91,178.12,1032.0,172.9845,173.179,172.9748,173.179,1032.0
2020-08-18 13:40:00,178.11,178.15,178.07,178.07,720.0,173.1692,173.2081,173.1304,173.1304,720.0
2020-08-18 13:45:00,178.09,178.18,178.08,178.18,900.0,173.1498,173.2373,173.1401,173.2373,900.0
2020-08-18 13:50:00,177.99,177.99,177.89,177.97,1001.0,173.0526,173.0526,172.9553,173.0331,1001.0
2020-08-18 13:55:00,177.93,178.1,177.85,177.98,3701.0,172.9942,173.1595,172.9165,173.0428,3701.0
2020-08-18 14:00:00,177.91,178.01,177.77,177.98,4439.0,172.9748,173.072,172.8387,173.0428,4439.0
2020-08-18 14:05:00,177.93,177.93,177.69,177.85,2280.0,172.9942,172.9942,172.7609,172.9165,2280.0
2020-08-18 14:10:00,177.76,177.76,177.68,177.69,896.0,172.8289,172.8289,172.7512,172.7609,896.0
2020-08-18 14:15:00,177.71,177.71,177.71,177.71,200.0,172.7803,172.7803,172.7803,172.7803,200.0
2020-08-18 14:20:00,177.65,177.69,177.52,177.69,1540.0,172.722,172.7609,172.5956,172.7609,1540.0
2020-08-18 14:25:00,177.62,177.74,177.62,177.67,600.0,172.6928,172.8095,172.6928,172.7414,600.0
2020-08-18 14:30:00,177.66,177.66,177.66,177.66,200.0,172.7317,172.7317,172.7317,172.7317,200.0
2020-08-18 14:35:00,177.59,177.69,177.56,177.62,1436.0,172.6637,172.7609,172.6345,172.6928,1436.0
2020-08-18 14:40:00,177.52,177.63,177.46,177.46,1220.0,172.5956,172.7026,172.5373,172.5373,1220.0
2020-08-18 14:45:00,177.49,177.49,177.34,177.34,200.0,172.5664,172.5664,172.4206,172.4206,200.0
2020-08-18 14:50:00,177.28,177.37,177.2,177.2,500.0,172.3623,172.4498,172.2845,172.2845,500.0
2020-08-18 14:55:00,177.19,177.29,177.16,177.25,2369.0,172.2748,172.372,172.2456,172.3331,2369.0
2020-08-18 15:00:00,177.31,177.31,177.15,177.26,1250.0,172.3914,172.3914,172.2359,172.3428,1250.0
2020-08-18 15:05:00,177.18,177.24,177.06,177.06,3022.0,172.265,172.3234,172.1484,172.1484,3022.0
2020-08-18 15:10:00,177.06,177.07,176.89,177.04,1440.0,172.1484,172.1581,171.9831,172.1289,1440.0
2020-08-18 15:15:00,177.03,177.03,176.74,176.89,1944.0,172.1192,172.1192,171.8372,171.9831,1944.0
2020-08-18 15:20:00,176.9,176.94,176.75,176.75,2600.0,171.9928,172.0317,171.847,171.847,2600.0
2020-08-18 15:25:00,176.71,176.74,176.32,176.32,8162.0,171.8081,171.8372,171.4289,171.4289,8162.0
2020-08-18 15:30:00,176.27,176.55,176.22,176.54,3400.0,171.3803,171.6525,171.3317,171.6428,3400.0
2020-08-18 15:35:00,176.62,176.74,176.55,176.64,5292.0,171.7206,171.8372,171.6525,171.74,5292.0
2020-08-18 15:40:00,176.69,176.76,176.56,176.6,2903.0,171.7886,171.8567,171.6622,171.7011,2903.0
2020-08-18 15:45:00,176.63,176.77,176.55,176.57,6125.0,171.7303,171.8664,171.6525,171.672,6125.0
2020-08-18 15:50:00,176.58,176.69,176.5,176.61,11607.0,171.6817,171.7886,171.6039,171.7109,11607.0
2020-08-18 15:55:00,176.59,176.65,176.38,176.48,31084.0,171.6914,171.7497,171.4872,171.5845,31084.0
2020-08-19 09:30:00,176.3,176.79,176.02,176.71,13214.0,171.4094,171.8859,171.1372,171.8081,13214.0
2020-08-19 09:35:00,176.46,176.46,176.12,176.38,2205.0,171.565,171.565,171.2344,171.4872,2205.0
2020-08-19 09:40:00,176.5,177.0,176.37,176.64,2642.0,171.6039,172.09,171.4775,171.74,2642.0
2020-08-19 09:45:00,176.92,177.19,176.69,176.96,2400.0,172.0123,172.2748,171.7886,172.0511,2400.0
2020-08-19 09:50:00,176.9,177.87,176.75,177.71,22328.0,171.9928,172.9359,171.847,172.7803,22328.0
2020-08-19 09:55:00,177.56,177.56,176.95,177.3,5244.0,172.6345,172.6345,172.0414,172.3817,5244.0
2020-08-19 10:00:00,177.46,177.68,177.16,177.16,2500.0,172.5373,172.7512,172.2456,172.2456,2500.0
2020-08-19 10:05:00,177.11,177.11,176.73,176.85,4028.0,172.197,172.197,171.8275,171.9442,4028.0
2020-08-19 10:10:00,176.79,177.19,176.64,177.08,4100.0,171.8859,172.2748,171.74,172.1678,4100.0
2020-08-19 10:15:00,176.95,177.06,176.73,176.75,802.0,172.0414,172.1484,171.8275,171.847,802.0
2020-08-19 10:20:00,176.61,177.05,176.47,176.66,2466.0,171.7109,172.1386,171.5747,171.7595,2466.0
2020-08-19 10:25:00,176.8,177.32,176.8,177.3,1111.0,171.8956,172.4012,171.8956,172.3817,1111.0
2020-08-19 10:30:00,177.27,177.27,177.02,177.05,1700.0,172.3525,172.3525,172.1095,172.1386,1700.0
2020-08-19 10:35:00,177.06,177.34,177.05,177.06,2412.0,172.1484,172.4206,172.1386,172.1484,2412.0
2020-08-19 10:40:00,177.27,177.62,177.27,177.62,1206.0,172.3525,172.6928,172.3525,172.6928,1206.0
2020-08-19 10:45:00,177.77,177.97,177.61,177.61,1400.0,172.8387,173.0331,172.6831,172.6831,1400.0
2020-08-19 10:50:00,177.53,177.63,177.34,177.48,1814.0,172.6053,172.7026,172.4206,172.5567,1814.0
2020-08-19 10:55:00,177.67,177.79,177.45,177.64,2381.0,172.7414,172.8581,172.5275,172.7123,2381.0
2020-08-19 11:00:00,177.51,177.72,177.02,177.17,6911.0,172.5859,172.7901,172.1095,172.2553,6911.0
2020-08-19 11:05:00,177.17,177.24,176.97,177.04,3577.0,172.2553,172.3234,172.0609,172.1289,3577.0
2020-08-19 11:10:00,176.91,177.36,176.91,177.36,1000.0,172.0025,172.44,172.0025,172.44,1000.0
2020-08-19 11:15:00,177.32,177.38,177.16,177.23,1800.0,172.4012,172.4595,172.2456,172.3137,1800.0
2020-08-19 11:20:00,177.11,177.51,177.0,177.35,2066.0,172.197,172.5859,172.09,172.4303,2066.0
2020-08-19 11:25:00,177.44,177.78,177.44,177.64,5248.0,172.5178,172.8484,172.5178,172.7123,5248.0
2020-08-19 11:30:00,177.76,177.93,177.66,177.85,1800.0,172.8289,172.9942,172.7317,172.9165,1800.0
2020-08-19 11:35:00,177.92,177.92,177.75,177.75,1325.0,172.9845,172.9845,172.8192,172.8192,1325.0
2020-08-19 11:40:00,177.73,177.88,177.59,177.87,1103.0,172.7998,172.9456,172.6637,172.9359,1103.0
2020-08-19 11:45:00,177.91,177.98,177.62,177.96,3587.0,172.9748,173.0428,172.6928,173.0234,3587.0
2020-08-19 11:50:00,177.84,177.98,177.75,177.81,5895.0,172.9067,173.0428,172.8192,172.8776,5895.0
2020-08-19 11:55:00,177.9,177.9,177.67,177.82,2100.0,172.9651,172.9651,172.7414,172.8873,2100.0
2020-08-19 12:00:00,177.83,177.92,177.7,177.7,3301.0,172.897,172.9845,172.7706,172.7706,3301.0
2020-08-19 12:05:00,177.79,177.88,177.56,177.73,2000.0,172.8581,172.9456,172.6345,172.7998,2000.0
2020-08-19 12:10:00,177.77,177.87,177.63,177.73,2191.0,172.8387,172.9359,172.7026,172.7998,2191.0
2020-08-19 12:15:00,177.82,177.88,177.61,177.65,2000.0,172.8873,172.9456,172.6831,172.722,2000.0
2020-08-19 12:20:00,177.68,177.87,177.62,177.87,700.0,172.7512,172.9359,172.6928,172.9359,700.0
2020-08-19 12:25:00,177.83,177.87,177.77,177.87,1105.0,172.897,172.9359,172.8387,172.9359,1105.0
2020-08-19 12:30:00,177.95,177.98,177.82,177.85,2561.0,173.0137,173.0428,172.8873,172.9165,2561.0
2020-08-19 12:35:00,177.84,177.93,177.77,177.87,2446.0,172.9067,172.9942,172.8387,172.9359,2446.0
2020-08-19 12:40:00,177.83,177.94,177.73,177.74,5440.0,172.897,173.004,172.7998,172.8095,5440.0
2020-08-19 12:45:00,177.69,177.75,177.3,177.3,1214.0,172.7609,172.8192,172.3817,172.3817,1214.0
2020-08-19 12:50:00,177.2,177.23,177.0,177.04,3100.0,172.2845,172.3137,172.09,172.1289,3100.0
2020-08-19 12:55:00,177.03,177.44,176.95,177.44,3933.0,172.1192,172.5178,172.0414,172.5178,3933.0
2020-08-19 13:00:00,177.51,177.53,177.32,177.38,1400.0,172.5859,172.6053,172.4012,172.4595,1400.0
2020-08-19 13:05:00,177.38,177.47,177.22,177.44,2000.0,172.4595,172.547,172.3039,172.5178,2000.0
2020-08-19 13:10:00,177.55,177.86,177.55,177.81,8000.0,172.6248,172.9262,172.6248,172.8776,8000.0
2020-08-19 13:15:00,177.89,177.89,177.76,177.83,1808.0,172.9553,172.9553,172.8289,172.897,1808.0
2020-08-19 13:20:00,177.88,177.9,177.7,177.83,2791.0,172.9456,172.9651,172.7706,172.897,2791.0
2020-08-19 13:25:00,177.85,177.88,177.6,177.6,1800.0,172.9165,172.9456,172.6734,172.6734,1800.0
2020-08-19 13:30:00,177.66,177.66,177.38,177.42,2401.0,172.7317,172.7317,172.4595,172.4984,2401.0
2020-08-19 13:35:00,177.39,177.39,177.2,177.2,808.0,172.4692,172.4692,172.2845,172.2845,808.0
2020-08-19 13:40:00,177.21,177.28,177.1,177.12,2617.0,172.2942,172.3623,172.1873,172.2067,2617.0
2020-08-19 13:45:00,177.15,177.44,177.15,177.44,2255.0,172.2359,172.5178,172.2359,172.5178,2255.0
2020-08-19 13:50:00,177.46,177.46,177.17,177.23,1709.0,172.5373,172.5373,172.2553,172.3137,1709.0
2020-08-19 13:55:00,177.31,177.31,177.07,177.07,2178.0,172.3914,172.3914,172.1581,172.1581,2178.0
2020-08-19 14:00:00,177.12,177.33,177.07,177.33,700.0,172.2067,172.4109,172.1581,172.4109,700.0
2020-08-19 14:05:00,177.2,177.24,176.81,177.23,10902.0,172.2845,172.3234,171.9053,172.3137,10902.0
2020-08-19 14:10:00,177.15,177.15,176.65,176.65,4412.0,172.2359,172.2359,171.7497,171.7497,4412.0
2020-08-19 14:15:00,176.69,176.71,176.33,176.46,5500.0,171.7886,171.8081,171.4386,171.565,5500.0
2020-08-19 14:20:00,176.46,176.65,176.28,176.3,4602.0,171.565,171.7497,171.39,171.4094,4602.0
2020-08-19 14:25:00,176.18,176.44,176.13,176.13,3420.0,171.2928,171.5456,171.2442,171.2442,3420.0
2020-08-19 14:30:00,176.44,176.44,176.01,176.15,4528.0,171.5456,171.5456,171.1275,171.2636,4528.0
2020-08-19 14:35:00,176.2,176.2,176.04,176.04,1400.0,171.3122,171.3122,171.1567,171.1567,1400.0
2020-08-19 14:40:00,176.07,176.26,176.02,176.02,2500.0,171.1858,171.3706,171.1372,171.1372,2500.0
2020-08-19 14:45:00,176.04,176.48,176.04,176.39,3610.0,171.1567,171.5845,171.1567,171.497,3610.0
2020-08-19 14:50:00,176.5,176.7,176.3,176.55,3987.0,171.6039,171.7984,171.4094,171.6525,3987.0
2020-08-19 14:55:00,176.7,176.88,176.59,176.61,2357.0,171.7984,171.9734,171.6914,171.7109,2357.0
2020-08-19 15:00:00,176.68,176.7,176.41,176.63,1931.0,171.7789,171.7984,171.5164,171.7303,1931.0
2020-08-19 15:05:00,176.56,176.62,176.4,176.4,4158.0,171.6622,171.7206,171.5067,171.5067,4158.0
2020-08-19 15:10:00,176.52,176.59,176.28,176.28,2138.0,171.6233,171.6914,171.39,171.39,2138.0
2020-08-19 15:15:00,176.27,176.34,176.01,176.02,2911.0,171.3803,171.4483,171.1275,171.1372,2911.0
2020-08-19 15:20:00,176.0,176.1,175.83,175.88,6609.0,171.1178,171.215,170.9525,171.0011,6609.0
2020-08-19 15:25:00,175.91,175.97,175.78,175.88,4129.0,171.0303,171.0886,170.9039,171.0011,4129.0
2020-08-19 15:30:00,175.9,176.02,175.79,175.82,4928.0,171.0205,171.1372,170.9136,170.9428,4928.0
2020-08-19 15:35:00,175.89,176.03,175.77,175.77,5869.0,171.0108,171.1469,170.8942,170.8942,5869.0
2020-08-19 15:40:00,175.76,176.13,175.73,175.99,9503.0,170.8844,171.2442,170.8553,171.108,9503.0
2020-08-19 15:45:00,175.98,176.02,175.46,175.46,16035.0,171.0983,171.1372,170.5928,170.5928,16035.0
2020-08-19 15:50:00,175.0,175.7,174.92,175.54,30152.0,170.1455,170.8261,170.0677,170.6705,30152.0
2020-08-19 15:55:00,175.55,175.89,175.31,175.38,43179.0,170.6803,171.0108,170.4469,170.515,43179.0
2020-08-20 09:30:00,172.61,173.48,172.09,172.63,15377.0,167.8218,168.6677,167.3162,167.8413,15377.0
2020-08-20 09:35:00,172.6,173.31,172.45,173.24,5110.0,167.8121,168.5024,167.6662,168.4343,5110.0
2020-08-20 09:40:00,173.05,173.58,172.92,173.58,4679.0,168.2496,168.7649,168.1232,168.7649,4679.0
2020-08-20 09:45:00,173.32,174.0,173.32,173.34,1762.0,168.5121,169.1733,168.5121,168.5316,1762.0
2020-08-20 09:50:00,173.35,173.83,173.35,173.82,503.0,168.5413,169.008,168.5413,168.9982,503.0
2020-08-20 09:55:00,173.86,173.98,173.23,173.23,2232.0,169.0371,169.1538,168.4246,168.4246,2232.0
2020-08-20 10:00:00,173.24,173.79,173.24,173.69,2627.0,168.4343,168.9691,168.4343,168.8719,2627.0
2020-08-20 10:05:00,173.75,174.46,173.52,174.46,4563.0,168.9302,169.6205,168.7066,169.6205,4563.0
2020-08-20 10:10:00,174.53,174.98,174.3,174.97,1540.0,169.6885,170.1261,169.4649,170.1163,1540.0
2020-08-20 10:15:00,175.05,175.37,174.96,175.37,1754.0,170.1941,170.5052,170.1066,170.5052,1754.0
2020-08-20 10:20:00,175.44,175.5,175.22,175.3,1640.0,170.5733,170.6316,170.3594,170.4372,1640.0
2020-08-20 10:25:00,175.34,175.7,174.99,175.15,2365.0,170.4761,170.8261,170.1358,170.2914,2365.0
2020-08-20 10:30:00,175.25,175.37,174.66,174.75,7965.0,170.3886,170.5052,169.8149,169.9024,7965.0
2020-08-20 10:35:00,174.8,175.1,174.8,174.92,1408.0,169.9511,170.2427,169.9511,170.0677,1408.0
2020-08-20 10:40:00,174.92,175.36,174.91,175.36,1515.0,170.0677,170.4955,170.058,170.4955,1515.0
2020-08-20 10:45:00,175.23,175.24,174.96,175.05,1764.0,170.3691,170.3789,170.1066,170.1941,1764.0
2020-08-20 10:50:00,175.16,175.29,174.94,175.29,2228.0,170.3011,170.4275,170.0872,170.4275,2228.0
2020-08-20 10:55:00,175.29,175.53,175.26,175.27,3281.0,170.4275,170.6608,170.3983,170.408,3281.0
2020-08-20 11:00:00,175.35,175.51,175.35,175.4,2677.0,170.4858,170.6414,170.4858,170.5344,2677.0
2020-08-20 11:05:00,175.44,175.44,175.35,175.35,1217.0,170.5733,170.5733,170.4858,170.4858,1217.0
2020-08-20 11:10:00,175.46,175.46,175.04,175.17,2330.0,170.5928,170.5928,170.1844,170.3108,2330.0
2020-08-20 11:15:00,175.14,175.3,175.01,175.17,1402.0,170.2816,170.4372,170.1552,170.3108,1402.0
2020-08-20 11:20:00,174.99,175.05,174.94,175.0,1075.0,170.1358,170.1941,170.0872,170.1455,1075.0
2020-08-20 11:25:00,174.98,174.98,174.83,174.87,701.0,170.1261,170.1261,169.9802,170.0191,701.0
2020-08-20 11:30:00,174.77,174.93,174.75,174.75,1100.0,169.9219,170.0775,169.9024,169.9024,1100.0
2020-08-20 11:35:00,174.78,175.02,174.77,174.9,1801.0,169.9316,170.165,169.9219,170.0483,1801.0
2020-08-20 11:40:00,174.92,174.95,174.89,174.93,600.0,170.0677,170.0969,170.0386,170.0775,600.0
2020-08-20 11:45:00,174.98,175.12,174.98,175.12,1689.0,170.1261,170.2622,170.1261,170.2622,1689.0
2020-08-20 11:50:00,175.08,175.19,175.02,175.19,1450.0,170.2233,170.3302,170.165,170.3302,1450.0
2020-08-20 11:55:00,175.18,175.18,174.97,174.97,1400.0,170.3205,170.3205,170.1163,170.1163,1400.0
2020-08-20 12:00:00,174.8,174.8,174.53,174.72,1743.0,169.9511,169.9511,169.6885,169.8733,1743.0
2020-08-20 12:05:00,174.74,174.75,174.54,174.6,3114.0,169.8927,169.9024,169.6983,169.7566,3114.0
2020-08-20 12:10:00,174.57,174.62,174.56,174.58,1527.0,169.7274,169.7761,169.7177,169.7372,1527.0
2020-08-20 12:15:00,174.64,174.71,174.47,174.47,1016.0,169.7955,169.8636,169.6302,169.6302,1016.0
2020-08-20 12:20:00,174.44,174.54,174.25,174.33,4883.0,169.601,169.6983,169.4163,169.4941,4883.0
2020-08-20 12:25:00,174.33,174.48,174.15,174.47,4846.0,169.4941,169.6399,169.3191,169.6302,4846.0
2020-08-20 12:30:00,174.5,174.84,174.5,174.76,1950.0,169.6594,169.99,169.6594,169.9122,1950.0
2020-08-20 12:35:00,174.76,174.82,174.61,174.7,973.0,169.9122,169.9705,169.7663,169.8538,973.0
2020-08-20 12:40:00,174.84,174.85,174.69,174.7,2003.0,169.99,169.9997,169.8441,169.8538,2003.0
2020-08-20 12:45:00,174.74,174.78,174.55,174.64,1501.0,169.8927,169.9316,169.708,169.7955,1501.0
2020-08-20 12:50:00,174.7,174.71,174.57,174.57,2200.0,169.8538,169.8636,169.7274,169.7274,2200.0
2020-08-20 12:55:00,174.45,174.46,174.36,174.44,8560.0,169.6108,169.6205,169.5233,169.601,8560.0
2020-08-20 13:00:00,174.46,174.51,174.37,174.43,3170.0,169.6205,169.6691,169.533,169.5913,3170.0
2020-08-20 13:05:00,174.5,174.5,174.28,174.38,8140.0,169.6594,169.6594,169.4455,169.5427,8140.0
2020-08-20 13:10:00,174.42,174.42,174.2,174.2,1830.0,169.5816,169.5816,169.3677,169.3677,1830.0
2020-08-20 13:15:00,174.13,174.19,174.07,174.08,7048.0,169.2996,169.358,169.2413,169.251,7048.0
2020-08-20 13:20:00,174.09,174.09,173.76,173.86,3355.0,169.2608,169.2608,168.9399,169.0371,3355.0
2020-08-20 13:25:00,173.83,173.98,173.71,173.71,3958.0,169.008,169.1538,168.8913,168.8913,3958.0
2020-08-20 13:30:00,173.74,173.88,173.7,173.71,5508.0,168.9205,169.0566,168.8816,168.8913,5508.0
2020-08-20 13:35:00,173.76,174.0,173.69,173.91,3507.0,168.9399,169.1733,168.8719,169.0857,3507.0
2020-08-20 13:40:00,173.97,174.18,173.97,174.14,1759.0,169.1441,169.3483,169.1441,169.3094,1759.0
2020-08-20 13:45:00,174.03,174.03,173.74,173.74,3186.0,169.2024,169.2024,168.9205,168.9205,3186.0
2020-08-20 13:50:00,173.72,173.77,173.6,173.62,5379.0,168.901,168.9496,168.7843,168.8038,5379.0
2020-08-20 13:55:00,173.62,173.86,173.54,173.72,9156.0,168.8038,169.0371,168.726,168.901,9156.0
2020-08-20 14:00:00,173.67,173.96,173.64,173.9,2903.0,168.8524,169.1344,168.8232,169.076,2903.0
2020-08-20 14:05:00,173.89,173.97,173.79,173.97,2208.0,169.0663,169.1441,168.9691,169.1441,2208.0
2020-08-20 14:10:00,173.86,174.03,173.81,174.03,2768.0,169.0371,169.2024,168.9885,169.2024,2768.0
2020-08-20 14:15:00,173.96,174.04,173.9,173.99,4829.0,169.1344,169.2121,169.076,169.1635,4829.0
2020-08-20 14:20:00,174.02,174.17,173.93,174.12,10220.0,169.1927,169.3385,169.1052,169.2899,10220.0
2020-08-20 14:25:00,174.23,174.67,174.23,174.62,8427.0,169.3969,169.8247,169.3969,169.7761,8427.0
2020-08-20 14:30:00,174.63,174.68,174.44,174.5,3458.0,169.7858,169.8344,169.601,169.6594,3458.0
2020-08-20 14:35:00,174.58,174.61,174.45,174.52,2918.0,169.7372,169.7663,169.6108,169.6788,2918.0
2020-08-20 14:40:00,174.6,174.63,174.44,174.45,2100.0,169.7566,169.7858,169.601,169.6108,2100.0
2020-08-20 14:45:00,174.38,174.45,174.2,174.41,4291.0,169.5427,169.6108,169.3677,169.5719,4291.0
2020-08-20 14:50:00,174.47,174.52,174.23,174.33,3934.0,169.6302,169.6788,169.3969,169.4941,3934.0
2020-08-20 14:55:00,174.35,174.35,174.11,174.24,6306.0,169.5135,169.5135,169.2802,169.4066,6306.0
2020-08-20 15:00:00,174.26,175.11,174.2,175.09,12525.0,169.426,170.2525,169.3677,170.233,12525.0
2020-08-20 15:05:00,175.13,175.19,174.82,174.92,5235.0,170.2719,170.3302,169.9705,170.0677,5235.0
2020-08-20 15:10:00,174.97,175.01,174.87,174.89,2801.0,170.1163,170.1552,170.0191,170.0386,2801.0
2020-08-20 15:15:00,174.9,174.98,174.81,174.81,10367.0,170.0483,170.1261,169.9608,169.9608,10367.0
2020-08-20 15:20:00,174.85,174.99,174.79,174.86,4548.0,169.9997,170.1358,169.9413,170.0094,4548.0
2020-08-20 15:25:00,174.81,174.81,174.56,174.73,2700.0,169.9608,169.9608,169.7177,169.883,2700.0
2020-08-20 15:30:00,174.73,174.89,174.64,174.78,4056.0,169.883,170.0386,169.7955,169.9316,4056.0
2020-08-20 15:35:00,174.8,174.89,174.72,174.75,9013.0,169.9511,170.0386,169.8733,169.9024,9013.0
2020-08-20 15:40:00,174.74,174.9,174.71,174.87,7974.0,169.8927,170.0483,169.8636,170.0191,7974.0
2020-08-20 15:45:00,174.84,175.06,174.81,174.92,10097.0,169.99,170.2038,169.9608,170.0677,10097.0
2020-08-20 15:50:00,174.83,175.0,174.81,174.85,15539.0,169.9802,170.1455,169.9608,169.9997,15539.0
2020-08-20 15:55:00,174.88,174.98,174.56,174.56,29293.0,170.0288,170.1261,169.7177,169.7177,29293.0
2020-08-21 09:30:00,174.85,176.1,174.55,175.52,21821.0,169.9997,171.215,169.708,170.6511,21821.0
2020-08-21 09:35:00,175.99,176.15,174.79,175.12,4424.0,171.108,171.2636,169.9413,170.2622,4424.0
2020-08-21 09:40:00,174.71,174.97,174.61,174.78,1300.0,169.8636,170.1163,169.7663,169.9316,1300.0
2020-08-21 09:45:00,174.98,175.93,174.85,175.76,14395.0,170.1261,171.0497,169.9997,170.8844,14395.0
2020-08-21 09:50:00,175.76,175.89,175.34,175.79,3794.0,170.8844,171.0108,170.4761,170.9136,3794.0
2020-08-21 09:55:00,175.91,176.06,175.72,175.8,3134.0,171.0303,171.1761,170.8455,170.9233,3134.0
2020-08-21 10:00:00,175.8,176.05,175.27,175.27,4432.0,170.9233,171.1664,170.408,170.408,4432.0
2020-08-21 10:05:00,175.18,175.32,175.07,175.07,900.0,170.3205,170.4566,170.2136,170.2136,900.0
2020-08-21 10:10:00,175.0,175.0,174.7,174.7,1615.0,170.1455,170.1455,169.8538,169.8538,1615.0
2020-08-21 10:15:00,174.87,174.99,174.74,174.94,1655.0,170.0191,170.1358,169.8927,170.0872,1655.0
2020-08-21 10:20:00,174.99,174.99,174.1,174.21,1606.0,170.1358,170.1358,169.2705,169.3774,1606.0
2020-08-21 10:25:00,174.05,174.09,173.75,173.83,4723.0,169.2219,169.2608,168.9302,169.008,4723.0
2020-08-21 10:30:00,173.74,173.9,173.72,173.78,2926.0,168.9205,169.076,168.901,168.9594,2926.0
2020-08-21 10:35:00,173.69,174.55,173.69,174.37,3240.0,168.8719,169.708,168.8719,169.533,3240.0
2020-08-21 10:40:00,174.29,174.29,173.91,173.93,2820.0,169.4552,169.4552,169.0857,169.1052,2820.0
2020-08-21 10:45:00,173.99,174.14,173.9,174.01,2150.0,169.1635,169.3094,169.076,169.183,2150.0
2020-08-21 10:50:00,174.29,174.63,174.17,174.63,3230.0,169.4552,169.7858,169.3385,169.7858,3230.0
2020-08-21 10:55:00,174.5,174.5,174.25,174.25,375.0,169.6594,169.6594,169.4163,169.4163,375.0
2020-08-21 11:00:00,174.23,174.23,173.8,173.99,2510.0,169.3969,169.3969,168.9788,169.1635,2510.0
2020-08-21 11:05:00,174.11,174.63,174.11,174.59,1418.0,169.2802,169.7858,169.2802,169.7469,1418.0
2020-08-21 11:10:00,174.74,175.3,174.74,174.86,7592.0,169.8927,170.4372,169.8927,170.0094,7592.0
2020-08-21 11:15:00,174.73,174.76,174.49,174.5,1030.0,169.883,169.9122,169.6497,169.6594,1030.0
2020-08-21 11:20:00,174.64,174.89,174.59,174.89,700.0,169.7955,170.0386,169.7469,170.0386,700.0
2020-08-21 11:25:00,174.77,174.89,174.64,174.89,1280.0,169.9219,170.0386,169.7955,170.0386,1280.0
2020-08-21 11:30:00,175.02,175.23,174.98,175.04,2973.0,170.165,170.3691,170.1261,170.1844,2973.0
2020-08-21 11:35:00,175.03,175.15,174.99,175.15,1550.0,170.1747,170.2914,170.1358,170.2914,1550.0
2020-08-21 11:40:00,175.04,175.11,174.65,174.7,2917.0,170.1844,170.2525,169.8052,169.8538,2917.0
2020-08-21 11:45:00,174.7,174.83,174.7,174.73,1635.0,169.8538,169.9802,169.8538,169.883,1635.0
2020-08-21 11:50:00,174.7,174.73,174.61,174.73,1120.0,169.8538,169.883,169.7663,169.883,1120.0
2020-08-21 11:55:00,174.67,174.67,174.48,174.5,400.0,169.8247,169.8247,169.6399,169.6594,400.0
2020-08-21 12:00:00,174.52,174.89,174.42,174.86,3089.0,169.6788,170.0386,169.5816,170.0094,3089.0
2020-08-21 12:05:00,174.94,174.99,174.92,174.94,2200.0,170.0872,170.1358,170.0677,170.0872,2200.0
2020-08-21 12:10:00,174.95,174.99,174.91,174.97,1993.0,170.0969,170.1358,170.058,170.1163,1993.0
2020-08-21 12:15:00,174.97,175.18,174.92,175.18,5833.0,170.1163,170.3205,170.0677,170.3205,5833.0
2020-08-21 12:20:00,175.13,175.22,175.09,175.2,3020.0,170.2719,170.3594,170.233,170.34,3020.0
2020-08-21 12:25:00,175.23,175.31,175.02,175.08,2100.0,170.3691,170.4469,170.165,170.2233,2100.0
2020-08-21 12:30:00,175.05,175.05,174.94,174.96,500.0,170.1941,170.1941,170.0872,170.1066,500.0
2020-08-21 12:35:00,174.95,175.0,174.82,175.0,2675.0,170.0969,170.1455,169.9705,170.1455,2675.0
2020-08-21 12:40:00,174.98,175.07,174.91,175.07,1300.0,170.1261,170.2136,170.058,170.2136,1300.0
2020-08-21 12:45:00,175.09,175.09,174.95,174.95,1500.0,170.233,170.233,170.0969,170.0969,1500.0
2020-08-21 12:50:00,174.88,174.92,174.72,174.73,900.0,170.0288,170.0677,169.8733,169.883,900.0
2020-08-21 12:55:00,174.79,174.9,174.39,174.39,1800.0,169.9413,170.0483,169.5524,169.5524,1800.0
2020-08-21 13:00:00,174.43,174.44,174.12,174.3,1014.0,169.5913,169.601,169.2899,169.4649,1014.0
2020-08-21 13:05:00,174.47,174.54,174.24,174.25,1115.0,169.6302,169.6983,169.4066,169.4163,1115.0
2020-08-21 13:10:00,174.38,174.38,174.24,174.27,1201.0,169.5427,169.5427,169.4066,169.4358,1201.0
2020-08-21 13:15:00,174.37,174.61,174.37,174.6,3652.0,169.533,169.7663,169.533,169.7566,3652.0
2020-08-21 13:20:00,174.56,174.58,174.36,174.36,734.0,169.7177,169.7372,169.5233,169.5233,734.0
2020-08-21 13:25:00,174.47,174.71,174.47,174.67,6786.0,169.6302,169.8636,169.6302,169.8247,6786.0
2020-08-21 13:30:00,174.66,174.76,174.65,174.66,2086.0,169.8149,169.9122,169.8052,169.8149,2086.0
2020-08-21 13:35:00,174.72,175.08,174.72,174.97,2293.0,169.8733,170.2233,169.8733,170.1163,2293.0
2020-08-21 13:40:00,174.92,175.05,174.92,175.04,831.0,170.0677,170.1941,170.0677,170.1844,831.0
2020-08-21 13:45:00,175.07,175.1,174.99,174.99,1209.0,170.2136,170.2427,170.1358,170.1358,1209.0
2020-08-21 13:50:00,175.04,175.08,174.8,174.8,1523.0,170.1844,170.2233,169.9511,169.9511,1523.0
2020-08-21 13:55:00,174.81,174.82,174.67,174.67,944.0,169.9608,169.9705,169.8247,169.8247,944.0
2020-08-21 14:00:00,174.81,174.88,174.79,174.79,917.0,169.9608,170.0288,169.9413,169.9413,917.0
2020-08-21 14:05:00,174.57,174.57,174.57,174.57,100.0,169.7274,169.7274,169.7274,169.7274,100.0
2020-08-21 14:10:00,174.6,174.66,174.59,174.61,400.0,169.7566,169.8149,169.7469,169.7663,400.0
2020-08-21 14:15:00,174.67,174.67,174.56,174.56,200.0,169.8247,169.8247,169.7177,169.7177,200.0
2020-08-21 14:20:00,174.59,174.96,174.59,174.92,3139.0,169.7469,170.1066,169.7469,170.0677,3139.0
2020-08-21 14:25:00,174.99,174.99,174.85,174.87,2229.0,170.1358,170.1358,169.9997,170.0191,2229.0
2020-08-21 14:30:00,174.88,174.99,174.87,174.89,3299.0,170.0288,170.1358,170.0191,170.0386,3299.0
2020-08-21 14:35:00,174.85,174.86,174.71,174.71,700.0,169.9997,170.0094,169.8636,169.8636,700.0
2020-08-21 14:40:00,174.66,174.71,174.65,174.7,800.0,169.8149,169.8636,169.8052,169.8538,800.0
2020-08-21 14:45:00,174.65,174.84,174.51,174.57,3302.0,169.8052,169.99,169.6691,169.7274,3302.0
2020-08-21 14:50:00,174.59,174.72,174.58,174.69,6574.0,169.7469,169.8733,169.7372,169.8441,6574.0
2020-08-21 14:55:00,174.72,174.74,174.66,174.69,4753.0,169.8733,169.8927,169.8149,169.8441,4753.0
2020-08-21 15:00:00,174.67,174.89,174.67,174.85,3441.0,169.8247,170.0386,169.8247,169.9997,3441.0
2020-08-21 15:05:00,174.86,174.91,174.84,174.85,4048.0,170.0094,170.058,169.99,169.9997,4048.0
2020-08-21 15:10:00,174.85,174.89,174.76,174.83,1800.0,169.9997,170.0386,169.9122,169.9802,1800.0
2020-08-21 15:15:00,174.84,175.11,174.8,174.88,10190.0,169.99,170.2525,169.9511,170.0288,10190.0
2020-08-21 15:20:00,174.94,175.1,174.89,175.1,2600.0,170.0872,170.2427,170.0386,170.2427,2600.0
2020-08-21 15:25:00,175.04,175.04,174.94,174.99,2500.0,170.1844,170.1844,170.0872,170.1358,2500.0
2020-08-21 15:30:00,175.02,175.05,174.85,174.86,1570.0,170.165,170.1941,169.9997,170.0094,1570.0
2020-08-21 15:35:00,174.84,174.96,174.8,174.89,4039.0,169.99,170.1066,169.9511,170.0386,4039.0
2020-08-21 15:40:00,174.89,174.99,174.84,174.9,3626.0,170.0386,170.1358,169.99,170.0483,3626.0
2020-08-21 15:45:00,174.9,174.93,174.75,174.81,5760.0,170.0483,170.0775,169.9024,169.9608,5760.0
2020-08-21 15:50:00,174.82,175.09,174.8,175.04,5969.0,169.9705,170.233,169.9511,170.1844,5969.0
2020-08-21 15:55:00,175.01,175.35,174.82,175.06,32732.0,170.1552,170.4858,169.9705,170.2038,32732.0
2020-08-24 09:30:00,177.38,177.52,176.79,176.97,10689.0,172.4595,172.5956,171.8859,172.0609,10689.0
2020-08-24 09:35:00,176.76,176.95,176.22,176.22,4853.0,171.8567,172.0414,171.3317,171.3317,4853.0
2020-08-24 09:40:00,176.34,176.92,176.33,176.92,3266.0,171.4483,172.0123,171.4386,172.0123,3266.0
2020-08-24 09:45:00,176.86,177.4,176.86,177.4,4425.0,171.9539,172.4789,171.9539,172.4789,4425.0
2020-08-24 09:50:00,177.5,178.0,177.45,178.0,5052.0,172.5762,173.0623,172.5275,173.0623,5052.0
2020-08-24 09:55:00,177.88,178.74,177.82,178.74,5454.0,172.9456,173.7818,172.8873,173.7818,5454.0
2020-08-24 10:00:00,178.74,179.52,178.49,179.24,53917.0,173.7818,174.5401,173.5387,174.2679,53917.0
2020-08-24 10:05:00,179.34,180.35,179.24,179.68,15674.0,174.3651,175.3471,174.2679,174.6957,15674.0
2020-08-24 10:10:00,179.64,179.89,179.48,179.78,7968.0,174.6568,174.8999,174.5012,174.7929,7968.0
2020-08-24 10:15:00,179.91,180.08,179.54,179.64,19445.0,174.9193,175.0846,174.5596,174.6568,19445.0
2020-08-24 10:20:00,179.67,179.85,179.45,179.5,25914.0,174.686,174.861,174.4721,174.5207,25914.0
2020-08-24 10:25:00,179.45,179.52,178.86,179.11,43121.0,174.4721,174.5401,173.8984,174.1415,43121.0
2020-08-24 10:30:00,179.11,180.17,179.08,179.78,11619.0,174.1415,175.1721,174.1123,174.7929,11619.0
2020-08-24 10:35:00,179.74,180.03,179.61,179.72,7615.0,174.754,175.036,174.6276,174.7346,7615.0
2020-08-24 10:40:00,179.84,179.98,179.48,179.66,8534.0,174.8513,174.9874,174.5012,174.6762,8534.0
2020-08-24 10:45:00,179.62,179.98,179.43,179.98,7614.0,174.6374,174.9874,174.4526,174.9874,7614.0
2020-08-24 10:50:00,179.92,180.04,179.56,179.56,11736.0,174.929,175.0457,174.579,174.579,11736.0
2020-08-24 10:55:00,179.65,180.11,179.65,180.02,4825.0,174.6665,175.1138,174.6665,175.0263,4825.0
2020-08-24 11:00:00,180.0,180.01,179.3,179.42,34173.0,175.0068,175.0165,174.3262,174.4429,34173.0
2020-08-24 11:05:00,179.46,180.16,179.32,179.69,26127.0,174.4818,175.1624,174.3457,174.7054,26127.0
2020-08-24 11:10:00,179.7,179.85,179.58,179.58,9740.0,174.7151,174.861,174.5985,174.5985,9740.0
2020-08-24 11:15:00,179.5,179.57,179.33,179.36,4075.0,174.5207,174.5887,174.3554,174.3846,4075.0
2020-08-24 11:20:00,179.35,179.36,178.65,178.92,9620.0,174.3748,174.3846,173.6943,173.9568,9620.0
2020-08-24 11:25:00,178.81,179.42,178.62,178.67,5540.0,173.8498,174.4429,173.6651,173.7137,5540.0
2020-08-24 11:30:00,178.65,178.74,178.32,178.74,4283.0,173.6943,173.7818,173.3734,173.7818,4283.0
2020-08-24 11:35:00,178.74,178.74,178.24,178.25,6410.0,173.7818,173.7818,173.2956,173.3054,6410.0
2020-08-24 11:40:00,178.44,178.44,178.05,178.05,27720.0,173.4901,173.4901,173.1109,173.1109,27720.0
2020-08-24 11:45:00,178.02,178.24,177.87,178.24,4493.0,173.0817,173.2956,172.9359,173.2956,4493.0
2020-08-24 11:50:00,178.12,178.56,178.12,178.31,3777.0,173.179,173.6068,173.179,173.3637,3777.0
2020-08-24 11:55:00,178.34,178.46,178.02,178.08,6445.0,173.3929,173.5095,173.0817,173.1401,6445.0
2020-08-24 12:00:00,178.17,178.53,178.16,178.26,11071.0,173.2276,173.5776,173.2179,173.3151,11071.0
2020-08-24 12:05:00,178.37,178.61,178.18,178.22,4377.0,173.422,173.6554,173.2373,173.2762,4377.0
2020-08-24 12:10:00,178.17,178.17,177.81,177.85,2900.0,173.2276,173.2276,172.8776,172.9165,2900.0
2020-08-24 12:15:00,177.92,178.28,177.92,178.19,3225.0,172.9845,173.3345,172.9845,173.247,3225.0
2020-08-24 12:20:00,178.18,178.28,177.7,177.83,3179.0,173.2373,173.3345,172.7706,172.897,3179.0
2020-08-24 12:25:00,177.69,177.73,177.41,177.53,3101.0,172.7609,172.7998,172.4887,172.6053,3101.0
2020-08-24 12:30:00,177.56,177.59,177.06,177.08,4083.0,172.6345,172.6637,172.1484,172.1678,4083.0
2020-08-24 12:35:00,177.06,177.06,176.79,176.86,5980.0,172.1484,172.1484,171.8859,171.9539,5980.0
2020-08-24 12:40:00,176.71,176.8,176.36,176.46,10583.0,171.8081,171.8956,171.4678,171.565,10583.0
2020-08-24 12:45:00,176.55,176.69,175.89,175.89,6067.0,171.6525,171.7886,171.0108,171.0108,6067.0
2020-08-24 12:50:00,176.06,176.47,176.06,176.3,7325.0,171.1761,171.5747,171.1761,171.4094,7325.0
2020-08-24 12:55:00,176.3,176.49,175.61,175.74,10481.0,171.4094,171.5942,170.7386,170.865,10481.0
2020-08-24 13:00:00,175.79,176.22,175.65,175.97,3745.0,170.9136,171.3317,170.7775,171.0886,3745.0
2020-08-24 13:05:00,175.99,175.99,175.42,175.55,10491.0,171.108,171.108,170.5539,170.6803,10491.0
2020-08-24 13:10:00,175.55,175.8,175.54,175.54,8037.0,170.6803,170.9233,170.6705,170.6705,8037.0
2020-08-24 13:15:00,175.47,175.78,175.47,175.55,4179.0,170.6025,170.9039,170.6025,170.6803,4179.0
2020-08-24 13:20:00,175.56,176.25,175.55,175.76,3152.0,170.69,171.3608,170.6803,170.8844,3152.0
2020-08-24 13:25:00,175.78,176.06,175.78,176.02,2693.0,170.9039,171.1761,170.9039,171.1372,2693.0
2020-08-24 13:30:00,175.91,176.36,175.91,176.21,2934.0,171.0303,171.4678,171.0303,171.3219,2934.0
2020-08-24 13:35:00,176.21,176.56,176.2,176.56,2600.0,171.3219,171.6622,171.3122,171.6622,2600.0
2020-08-24 13:40:00,176.54,177.01,176.54,177.0,4107.0,171.6428,172.0998,171.6428,172.09,4107.0
2020-08-24 13:45:00,177.03,177.03,176.6,176.66,27973.0,172.1192,172.1192,171.7011,171.7595,27973.0
2020-08-24 13:50:00,176.68,176.75,176.36,176.37,9672.0,171.7789,171.847,171.4678,171.4775,9672.0
2020-08-24 13:55:00,176.43,176.75,176.34,176.36,2990.0,171.5358,171.847,171.4483,171.4678,2990.0
2020-08-24 14:00:00,176.29,176.29,175.85,176.0,2936.0,171.3997,171.3997,170.9719,171.1178,2936.0
2020-08-24 14:05:00,175.93,176.14,175.92,176.14,1450.0,171.0497,171.2539,171.04,171.2539,1450.0
2020-08-24 14:10:00,176.16,176.17,175.63,175.71,3409.0,171.2733,171.2831,170.758,170.8358,3409.0
2020-08-24 14:15:00,175.73,175.86,175.48,175.84,5412.0,170.8553,170.9817,170.6122,170.9622,5412.0
2020-08-24 14:20:00,175.84,175.98,175.75,175.76,2200.0,170.9622,171.0983,170.8747,170.8844,2200.0
2020-08-24 14:25:00,175.67,175.86,175.67,175.81,2500.0,170.7969,170.9817,170.7969,170.933,2500.0
2020-08-24 14:30:00,175.83,175.91,175.76,175.78,3107.0,170.9525,171.0303,170.8844,170.9039,3107.0
2020-08-24 14:35:00,175.78,175.94,175.74,175.89,2028.0,170.9039,171.0594,170.865,171.0108,2028.0
2020-08-24 14:40:00,175.8,175.92,175.75,175.78,2800.0,170.9233,171.04,170.8747,170.9039,2800.0
2020-08-24 14:45:00,175.73,175.87,175.57,175.72,3883.0,170.8553,170.9914,170.6997,170.8455,3883.0
2020-08-24 14:50:00,175.72,175.8,175.46,175.46,2100.0,170.8455,170.9233,170.5928,170.5928,2100.0
2020-08-24 14:55:00,175.5,175.89,175.49,175.81,6711.0,170.6316,171.0108,170.6219,170.933,6711.0
2020-08-24 15:00:00,175.7,175.86,175.67,175.73,1901.0,170.8261,170.9817,170.7969,170.8553,1901.0
2020-08-24 15:05:00,175.64,175.87,175.6,175.87,2585.0,170.7678,170.9914,170.7289,170.9914,2585.0
2020-08-24 15:10:00,175.82,176.11,175.8,176.11,3983.0,170.9428,171.2247,170.9233,171.2247,3983.0
2020-08-24 15:15:00,176.12,176.51,176.12,176.45,2725.0,171.2344,171.6136,171.2344,171.5553,2725.0
2020-08-24 15:20:00,176.44,176.55,176.33,176.55,3914.0,171.5456,171.6525,171.4386,171.6525,3914.0
2020-08-24 15:25:00,176.54,176.54,176.12,176.17,6518.0,171.6428,171.6428,171.2344,171.2831,6518.0
2020-08-24 15:30:00,176.17,176.44,176.06,176.33,6271.0,171.2831,171.5456,171.1761,171.4386,6271.0
2020-08-24 15:35:00,176.38,176.56,176.3,176.32,5021.0,171.4872,171.6622,171.4094,171.4289,5021.0
2020-08-24 15:40:00,176.34,176.51,176.23,176.5,7180.0,171.4483,171.6136,171.3414,171.6039,7180.0
2020-08-24 15:45:00,176.62,176.62,176.5,176.57,8030.0,171.7206,171.7206,171.6039,171.672,8030.0
2020-08-24 15:50:00,176.57,176.79,176.36,176.53,20375.0,171.672,171.8859,171.4678,171.6331,20375.0
2020-08-24 15:55:00,176.59,177.01,176.52,177.0,39521.0,171.6914,172.0998,171.6233,172.09,39521.0
2020-08-25 09:30:00,178.07,178.45,178.0,178.45,7115.0,173.1304,173.4998,173.0623,173.4998,7115.0
2020-08-25 09:35:00,178.44,178.65,177.97,178.08,3932.0,173.4901,173.6943,173.0331,173.1401,3932.0
2020-08-25 09:40:00,178.04,178.17,177.03,177.03,1516.0,173.1012,173.2276,172.1192,172.1192,1516.0
2020-08-25 09:45:00,177.03,177.62,177.03,177.38,2503.0,172.1192,172.6928,172.1192,172.4595,2503.0
2020-08-25 09:50:00,177.55,177.88,177.55,177.69,3229.0,172.6248,172.9456,172.6248,172.7609,3229.0
2020-08-25 09:55:00,177.58,179.91,177.47,179.41,10198.0,172.6539,174.9193,172.547,174.4332,10198.0
2020-08-25 10:00:00,179.39,179.39,178.35,178.55,2448.0,174.4137,174.4137,173.4026,173.597,2448.0
2020-08-25 10:05:00,178.7,178.7,177.86,178.24,2322.0,173.7429,173.7429,172.9262,173.2956,2322.0
2020-08-25 10:10:00,178.07,178.25,177.53,177.53,1125.0,173.1304,173.3054,172.6053,172.6053,1125.0
2020-08-25 10:15:00,177.66,178.57,177.66,178.56,2853.0,172.7317,173.6165,172.7317,173.6068,2853.0
2020-08-25 10:20:00,178.54,178.54,178.05,178.49,2008.0,173.5873,173.5873,173.1109,173.5387,2008.0
2020-08-25 10:25:00,178.2,178.2,177.94,178.0,2322.0,173.2567,173.2567,173.004,173.0623,2322.0
2020-08-25 10:30:00,177.9,177.9,177.14,177.14,2858.0,172.9651,172.9651,172.2261,172.2261,2858.0
2020-08-25 10:35:00,177.19,177.37,177.19,177.37,900.0,172.2748,172.4498,172.2748,172.4498,900.0
2020-08-25 10:40:00,177.13,177.13,177.03,177.08,300.0,172.2164,172.2164,172.1192,172.1678,300.0
2020-08-25 10:45:00,176.93,177.02,176.79,176.95,2192.0,172.022,172.1095,171.8859,172.0414,2192.0
2020-08-25 10:50:00,177.04,177.04,176.78,176.78,800.0,172.1289,172.1289,171.8761,171.8761,800.0
2020-08-25 10:55:00,176.5,176.78,176.5,176.78,1211.0,171.6039,171.8761,171.6039,171.8761,1211.0
2020-08-25 11:00:00,176.75,177.05,176.75,177.05,1600.0,171.847,172.1386,171.847,172.1386,1600.0
2020-08-25 11:05:00,177.03,177.04,176.51,176.8,1530.0,172.1192,172.1289,171.6136,171.8956,1530.0
2020-08-25 11:10:00,176.76,176.76,176.35,176.44,1628.0,171.8567,171.8567,171.4581,171.5456,1628.0
2020-08-25 11:15:00,176.17,176.19,175.96,175.96,2146.0,171.2831,171.3025,171.0789,171.0789,2146.0
2020-08-25 11:20:00,175.89,175.98,175.79,175.86,1900.0,171.0108,171.0983,170.9136,170.9817,1900.0
2020-08-25 11:25:00,175.84,176.15,175.84,176.14,607.0,170.9622,171.2636,170.9622,171.2539,607.0
2020-08-25 11:30:00,176.11,176.33,175.91,176.09,1400.0,171.2247,171.4386,171.0303,171.2053,1400.0
2020-08-25 11:35:00,176.09,176.09,175.96,175.96,1408.0,171.2053,171.2053,171.0789,171.0789,1408.0
2020-08-25 11:40:00,175.81,175.91,175.46,175.55,1370.0,170.933,171.0303,170.5928,170.6803,1370.0
2020-08-25 11:45:00,175.51,175.68,175.51,175.68,600.0,170.6414,170.8066,170.6414,170.8066,600.0
2020-08-25 11:50:00,175.74,176.03,175.73,175.97,932.0,170.865,171.1469,170.8553,171.0886,932.0
2020-08-25 11:55:00,175.96,175.96,175.59,175.64,1727.0,171.0789,171.0789,170.7191,170.7678,1727.0
2020-08-25 12:00:00,175.64,175.69,175.52,175.54,800.0,170.7678,170.8164,170.6511,170.6705,800.0
2020-08-25 12:05:00,175.74,175.8,175.62,175.74,2257.0,170.865,170.9233,170.7483,170.865,2257.0
2020-08-25 12:10:00,175.77,175.77,175.41,175.47,1600.0,170.8942,170.8942,170.5441,170.6025,1600.0
2020-08-25 12:15:00,175.43,175.47,175.21,175.34,3141.0,170.5636,170.6025,170.3497,170.4761,3141.0
2020-08-25 12:20:00,175.29,175.53,175.28,175.49,2115.0,170.4275,170.6608,170.4177,170.6219,2115.0
2020-08-25 12:25:00,175.59,175.59,175.24,175.29,3075.0,170.7191,170.7191,170.3789,170.4275,3075.0
2020-08-25 12:30:00,175.24,175.24,174.95,175.14,5144.0,170.3789,170.3789,170.0969,170.2816,5144.0
2020-08-25 12:35:00,175.29,175.72,175.21,175.56,4119.0,170.4275,170.8455,170.3497,170.69,4119.0
2020-08-25 12:40:00,175.45,175.86,175.33,175.78,7640.0,170.583,170.9817,170.4664,170.9039,7640.0
2020-08-25 12:45:00,175.87,175.98,175.7,175.81,5293.0,170.9914,171.0983,170.8261,170.933,5293.0
2020-08-25 12:50:00,175.82,175.83,175.67,175.68,400.0,170.9428,170.9525,170.7969,170.8066,400.0
2020-08-25 12:55:00,175.72,175.75,175.62,175.75,600.0,170.8455,170.8747,170.7483,170.8747,600.0
2020-08-25 13:00:00,175.8,175.83,175.71,175.71,835.0,170.9233,170.9525,170.8358,170.8358,835.0
2020-08-25 13:05:00,175.68,175.68,175.49,175.6,1326.0,170.8066,170.8066,170.6219,170.7289,1326.0
2020-08-25 13:10:00,175.45,175.59,175.45,175.59,300.0,170.583,170.7191,170.583,170.7191,300.0
2020-08-25 13:15:00,175.68,175.85,175.68,175.84,2400.0,170.8066,170.9719,170.8066,170.9622,2400.0
2020-08-25 13:20:00,175.83,176.01,175.77,175.93,2496.0,170.9525,171.1275,170.8942,171.0497,2496.0
2020-08-25 13:25:00,175.81,176.14,175.81,175.96,4595.0,170.933,171.2539,170.933,171.0789,4595.0
2020-08-25 13:30:00,175.89,176.18,175.85,176.18,4454.0,171.0108,171.2928,170.9719,171.2928,4454.0
2020-08-25 13:35:00,176.18,176.18,176.08,176.1,2100.0,171.2928,171.2928,171.1956,171.215,2100.0
2020-08-25 13:40:00,176.14,176.25,176.14,176.23,1600.0,171.2539,171.3608,171.2539,171.3414,1600.0
2020-08-25 13:45:00,176.21,176.22,176.07,176.17,2875.0,171.3219,171.3317,171.1858,171.2831,2875.0
2020-08-25 13:50:00,176.2,176.22,176.18,176.21,600.0,171.3122,171.3317,171.2928,171.3219,600.0
2020-08-25 13:55:00,176.22,176.27,176.07,176.12,2501.0,171.3317,171.3803,171.1858,171.2344,2501.0
2020-08-25 14:00:00,176.08,176.15,176.01,176.15,600.0,171.1956,171.2636,171.1275,171.2636,600.0
2020-08-25 14:05:00,176.12,176.53,176.11,176.53,4523.0,171.2344,171.6331,171.2247,171.6331,4523.0
2020-08-25 14:10:00,176.45,176.51,176.32,176.34,1590.0,171.5553,171.6136,171.4289,171.4483,1590.0
2020-08-25 14:15:00,176.41,176.43,176.11,176.2,2900.0,171.5164,171.5358,171.2247,171.3122,2900.0
2020-08-25 14:20:00,176.2,176.49,176.2,176.38,807.0,171.3122,171.5942,171.3122,171.4872,807.0
2020-08-25 14:25:00,176.35,176.44,176.34,176.39,1600.0,171.4581,171.5456,171.4483,171.497,1600.0
2020-08-25 14:30:00,176.4,176.66,176.39,176.58,700.0,171.5067,171.7595,171.497,171.6817,700.0
2020-08-25 14:35:00,176.53,176.61,176.39,176.59,2048.0,171.6331,171.7109,171.497,171.6914,2048.0
2020-08-25 14:40:00,176.59,176.69,176.36,176.38,3715.0,171.6914,171.7886,171.4678,171.4872,3715.0
2020-08-25 14:45:00,176.31,176.66,176.31,176.61,5138.0,171.4192,171.7595,171.4192,171.7109,5138.0
2020-08-25 14:50:00,176.64,176.64,176.57,176.63,1329.0,171.74,171.74,171.672,171.7303,1329.0
2020-08-25 14:55:00,176.6,176.73,176.6,176.6,1210.0,171.7011,171.8275,171.7011,171.7011,1210.0
2020-08-25 15:00:00,176.6,176.71,176.56,176.6,3013.0,171.7011,171.8081,171.6622,171.7011,3013.0
2020-08-25 15:05:00,176.61,176.78,176.61,176.74,6612.0,171.7109,171.8761,171.7109,171.8372,6612.0
2020-08-25 15:10:00,176.77,176.83,176.69,176.69,1985.0,171.8664,171.9247,171.7886,171.7886,1985.0
2020-08-25 15:15:00,176.68,176.9,176.63,176.88,3100.0,171.7789,171.9928,171.7303,171.9734,3100.0
2020-08-25 15:20:00,176.89,176.95,176.86,176.9,1702.0,171.9831,172.0414,171.9539,171.9928,1702.0
2020-08-25 15:25:00,176.92,176.96,176.86,176.87,2762.0,172.0123,172.0511,171.9539,171.9636,2762.0
2020-08-25 15:30:00,176.88,176.98,176.87,176.89,4063.0,171.9734,172.0706,171.9636,171.9831,4063.0
2020-08-25 15:35:00,176.93,176.95,176.73,176.92,4885.0,172.022,172.0414,171.8275,172.0123,4885.0
2020-08-25 15:40:00,176.89,176.94,176.76,176.85,4570.0,171.9831,172.0317,171.8567,171.9442,4570.0
2020-08-25 15:45:00,176.83,176.98,176.83,176.89,6046.0,171.9247,172.0706,171.9247,171.9831,6046.0
2020-08-25 15:50:00,176.87,177.01,176.87,176.99,11860.0,171.9636,172.0998,171.9636,172.0803,11860.0
2020-08-25 15:55:00,177.01,177.04,176.72,176.8,20949.0,172.0998,172.1289,171.8178,171.8956,20949.0
2020-08-26 09:30:00,175.58,175.8,174.0,174.97,15201.0,170.7094,170.9233,169.1733,170.1163,15201.0
2020-08-26 09:35:00,174.67,175.39,174.42,175.0,3101.0,169.8247,170.5247,169.5816,170.1455,3101.0
2020-08-26 09:40:00,175.23,175.84,175.09,175.49,4481.0,170.3691,170.9622,170.233,170.6219,4481.0
2020-08-26 09:45:00,175.42,176.65,175.32,176.58,8168.0,170.5539,171.7497,170.4566,171.6817,8168.0
2020-08-26 09:50:00,176.61,176.8,176.44,176.63,4171.0,171.7109,171.8956,171.5456,171.7303,4171.0
2020-08-26 09:55:00,176.65,176.8,176.58,176.79,1230.0,171.7497,171.8956,171.6817,171.8859,1230.0
2020-08-26 10:00:00,176.57,176.84,176.54,176.84,4373.0,171.672,171.9345,171.6428,171.9345,4373.0
2020-08-26 10:05:00,177.12,177.45,177.07,177.4,2668.0,172.2067,172.5275,172.1581,172.4789,2668.0
2020-08-26 10:10:00,177.54,177.62,177.32,177.33,1960.0,172.6151,172.6928,172.4012,172.4109,1960.0
2020-08-26 10:15:00,177.26,177.27,176.94,177.0,2449.0,172.3428,172.3525,172.0317,172.09,2449.0
2020-08-26 10:20:00,176.87,177.06,176.82,176.85,1543.0,171.9636,172.1484,171.915,171.9442,1543.0
2020-08-26 10:25:00,176.87,177.12,176.67,177.06,4014.0,171.9636,172.2067,171.7692,172.1484,4014.0
2020-08-26 10:30:00,177.18,177.23,177.04,177.11,2550.0,172.265,172.3137,172.1289,172.197,2550.0
2020-08-26 10:35:00,177.13,177.25,176.98,177.0,1917.0,172.2164,172.3331,172.0706,172.09,1917.0
2020-08-26 10:40:00,177.0,177.4,177.0,177.4,1700.0,172.09,172.4789,172.09,172.4789,1700.0
2020-08-26 10:45:00,177.25,177.25,177.06,177.12,1816.0,172.3331,172.3331,172.1484,172.2067,1816.0
2020-08-26 10:50:00,177.12,177.19,176.87,176.87,1513.0,172.2067,172.2748,171.9636,171.9636,1513.0
2020-08-26 10:55:00,177.07,177.07,176.21,176.58,7155.0,172.1581,172.1581,171.3219,171.6817,7155.0
2020-08-26 11:00:00,176.58,176.62,175.68,175.87,34783.0,171.6817,171.7206,170.8066,170.9914,34783.0
2020-08-26 11:05:00,175.96,176.28,175.86,176.28,4052.0,171.0789,171.39,170.9817,171.39,4052.0
2020-08-26 11:10:00,176.17,176.62,176.17,176.24,4542.0,171.2831,171.7206,171.2831,171.3511,4542.0
2020-08-26 11:15:00,176.11,176.24,175.97,176.17,5059.0,171.2247,171.3511,171.0886,171.2831,5059.0
2020-08-26 11:20:00,176.07,176.14,175.85,175.95,2740.0,171.1858,171.2539,170.9719,171.0692,2740.0
2020-08-26 11:25:00,176.0,176.34,175.98,176.18,7731.0,171.1178,171.4483,171.0983,171.2928,7731.0
2020-08-26 11:30:00,176.02,176.02,175.53,175.53,1364.0,171.1372,171.1372,170.6608,170.6608,1364.0
2020-08-26 11:35:00,175.56,175.63,175.51,175.52,1190.0,170.69,170.758,170.6414,170.6511,1190.0
2020-08-26 11:40:00,175.59,176.87,175.56,176.86,14849.0,170.7191,171.9636,170.69,171.9539,14849.0
2020-08-26 11:45:00,176.92,176.97,176.79,176.83,2600.0,172.0123,172.0609,171.8859,171.9247,2600.0
2020-08-26 11:50:00,176.84,176.94,176.79,176.88,2174.0,171.9345,172.0317,171.8859,171.9734,2174.0
2020-08-26 11:55:00,176.85,176.92,176.55,176.9,2613.0,171.9442,172.0123,171.6525,171.9928,2613.0
2020-08-26 12:00:00,176.81,176.92,176.75,176.81,1802.0,171.9053,172.0123,171.847,171.9053,1802.0
2020-08-26 12:05:00,176.92,176.99,176.88,176.99,2481.0,172.0123,172.0803,171.9734,172.0803,2481.0
2020-08-26 12:10:00,176.87,176.99,176.82,176.89,1102.0,171.9636,172.0803,171.915,171.9831,1102.0
2020-08-26 12:15:00,176.86,177.1,176.85,177.1,5341.0,171.9539,172.1873,171.9442,172.1873,5341.0
2020-08-26 12:20:00,177.27,177.27,177.17,177.18,500.0,172.3525,172.3525,172.2553,172.265,500.0
2020-08-26 12:25:00,177.15,177.17,177.04,177.11,1100.0,172.2359,172.2553,172.1289,172.197,1100.0
2020-08-26 12:30:00,176.99,176.99,176.81,176.88,669.0,172.0803,172.0803,171.9053,171.9734,669.0
2020-08-26 12:35:00,176.83,176.93,176.74,176.93,2016.0,171.9247,172.022,171.8372,172.022,2016.0
2020-08-26 12:40:00,177.0,177.25,176.94,177.19,4750.0,172.09,172.3331,172.0317,172.2748,4750.0
2020-08-26 12:45:00,177.19,177.45,177.18,177.45,1561.0,172.2748,172.5275,172.265,172.5275,1561.0
2020-08-26 12:50:00,177.39,177.55,177.39,177.53,901.0,172.4692,172.6248,172.4692,172.6053,901.0
2020-08-26 12:55:00,177.47,177.47,177.37,177.37,900.0,172.547,172.547,172.4498,172.4498,900.0
2020-08-26 13:00:00,177.32,177.49,177.32,177.4,1000.0,172.4012,172.5664,172.4012,172.4789,1000.0
2020-08-26 13:05:00,177.41,177.45,177.27,177.27,680.0,172.4887,172.5275,172.3525,172.3525,680.0
2020-08-26 13:10:00,177.25,177.25,177.16,177.21,700.0,172.3331,172.3331,172.2456,172.2942,700.0
2020-08-26 13:15:00,177.27,177.27,177.14,177.18,601.0,172.3525,172.3525,172.2261,172.265,601.0
2020-08-26 13:20:00,177.16,177.17,176.8,176.95,2525.0,172.2456,172.2553,171.8956,172.0414,2525.0
2020-08-26 13:25:00,177.02,177.02,176.8,176.91,2300.0,172.1095,172.1095,171.8956,172.0025,2300.0
2020-08-26 13:30:00,176.85,176.94,176.75,176.94,3135.0,171.9442,172.0317,171.847,172.0317,3135.0
2020-08-26 13:35:00,176.91,177.11,176.89,177.02,2218.0,172.0025,172.197,171.9831,172.1095,2218.0
2020-08-26 13:40:00,176.97,177.06,176.93,177.06,2646.0,172.0609,172.1484,172.022,172.1484,2646.0
2020-08-26 13:45:00,177.05,177.25,177.03,177.25,2500.0,172.1386,172.3331,172.1192,172.3331,2500.0
2020-08-26 13:50:00,177.29,177.38,177.22,177.38,1590.0,172.372,172.4595,172.3039,172.4595,1590.0
2020-08-26 13:55:00,177.32,177.58,177.32,177.58,3306.0,172.4012,172.6539,172.4012,172.6539,3306.0
2020-08-26 14:00:00,177.58,177.78,177.58,177.61,1709.0,172.6539,172.8484,172.6539,172.6831,1709.0
2020-08-26 14:05:00,177.66,177.77,177.58,177.77,2652.0,172.7317,172.8387,172.6539,172.8387,2652.0
2020-08-26 14:10:00,177.84,177.84,177.71,177.77,2050.0,172.9067,172.9067,172.7803,172.8387,2050.0
2020-08-26 14:15:00,177.81,177.99,177.8,177.95,4583.0,172.8776,173.0526,172.8678,173.0137,4583.0
2020-08-26 14:20:00,177.96,178.14,177.9,178.14,7187.0,173.0234,173.1984,172.9651,173.1984,7187.0
2020-08-26 14:25:00,178.13,178.49,178.12,178.23,10129.0,173.1887,173.5387,173.179,173.2859,10129.0
2020-08-26 14:30:00,178.25,178.49,178.25,178.28,2600.0,173.3054,173.5387,173.3054,173.3345,2600.0
2020-08-26 14:35:00,178.28,178.42,177.99,178.19,2504.0,173.3345,173.4706,173.0526,173.247,2504.0
2020-08-26 14:40:00,178.17,178.24,177.72,177.8,1909.0,173.2276,173.2956,172.7901,172.8678,1909.0
2020-08-26 14:45:00,177.73,177.94,177.68,177.94,2004.0,172.7998,173.004,172.7512,173.004,2004.0
2020-08-26 14:50:00,177.84,178.13,177.84,178.04,6822.0,172.9067,173.1887,172.9067,173.1012,6822.0
2020-08-26 14:55:00,178.07,178.09,177.81,177.92,5272.0,173.1304,173.1498,172.8776,172.9845,5272.0
2020-08-26 15:00:00,177.94,178.28,177.84,178.25,4423.0,173.004,173.3345,172.9067,173.3054,4423.0
2020-08-26 15:05:00,178.29,178.38,178.23,178.34,4881.0,173.3442,173.4318,173.2859,173.3929,4881.0
2020-08-26 15:10:00,178.36,178.44,178.3,178.4,1524.0,173.4123,173.4901,173.354,173.4512,1524.0
2020-08-26 15:15:00,178.4,178.49,178.32,178.47,9611.0,173.4512,173.5387,173.3734,173.5193,9611.0
2020-08-26 15:20:00,178.5,178.69,178.43,178.54,3517.0,173.5484,173.7332,173.4804,173.5873,3517.0
2020-08-26 15:25:00,178.58,178.63,178.49,178.62,2905.0,173.6262,173.6748,173.5387,173.6651,2905.0
2020-08-26 15:30:00,178.64,178.66,178.27,178.28,12435.0,173.6845,173.704,173.3248,173.3345,12435.0
2020-08-26 15:35:00,178.24,178.31,177.98,178.02,5008.0,173.2956,173.3637,173.0428,173.0817,5008.0
2020-08-26 15:40:00,178.04,178.14,177.91,178.04,6011.0,173.1012,173.1984,172.9748,173.1012,6011.0
2020-08-26 15:45:00,178.02,178.24,178.02,178.24,8193.0,173.0817,173.2956,173.0817,173.2956,8193.0
2020-08-26 15:50:00,178.17,178.21,177.76,177.92,26913.0,173.2276,173.2665,172.8289,172.9845,26913.0
2020-08-26 15:55:00,177.96,178.02,177.52,177.59,42767.0,173.0234,173.0817,172.5956,172.6637,42767.0
2020-08-27 09:30:00,178.0,179.28,178.0,178.49,8159.0,173.0623,174.3068,173.0623,173.5387,8159.0
2020-08-27 09:35:00,178.59,178.94,178.14,178.14,3227.0,173.6359,173.9762,173.1984,173.1984,3227.0
2020-08-27 09:40:00,177.81,177.92,177.28,177.28,3177.0,172.8776,172.9845,172.3623,172.3623,3177.0
2020-08-27 09:45:00,177.53,177.7,177.37,177.7,4520.0,172.6053,172.7706,172.4498,172.7706,4520.0
2020-08-27 09:50:00,177.77,178.57,177.66,178.57,5945.0,172.8387,173.6165,172.7317,173.6165,5945.0
2020-08-27 09:55:00,178.83,179.85,178.69,179.66,9839.0,173.8693,174.861,173.7332,174.6762,9839.0
2020-08-27 10:00:00,179.49,179.53,178.69,179.02,3590.0,174.511,174.5498,173.7332,174.054,3590.0
2020-08-27 10:05:00,178.85,179.17,178.2,178.33,3500.0,173.8887,174.1998,173.2567,173.3831,3500.0
2020-08-27 10:10:00,178.39,178.74,178.17,178.21,3703.0,173.4415,173.7818,173.2276,173.2665,3703.0
2020-08-27 10:15:00,178.38,178.45,178.14,178.37,2702.0,173.4318,173.4998,173.1984,173.422,2702.0
2020-08-27 10:20:00,178.49,178.83,178.45,178.51,5375.0,173.5387,173.8693,173.4998,173.5581,5375.0
2020-08-27 10:25:00,178.56,178.71,178.52,178.7,4413.0,173.6068,173.7526,173.5679,173.7429,4413.0
2020-08-27 10:30:00,178.68,179.24,178.58,179.15,6649.0,173.7234,174.2679,173.6262,174.1804,6649.0
2020-08-27 10:35:00,179.14,179.14,178.51,178.75,2002.0,174.1707,174.1707,173.5581,173.7915,2002.0
2020-08-27 10:40:00,178.63,178.63,178.33,178.33,3300.0,173.6748,173.6748,173.3831,173.3831,3300.0
2020-08-27 10:45:00,178.23,178.27,178.1,178.17,1221.0,173.2859,173.3248,173.1595,173.2276,1221.0
2020-08-27 10:50:00,178.13,179.01,178.1,178.78,6315.0,173.1887,174.0443,173.1595,173.8207,6315.0
2020-08-27 10:55:00,178.8,178.97,178.53,178.89,2102.0,173.8401,174.0054,173.5776,173.9276,2102.0
2020-08-27 11:00:00,178.85,179.32,178.85,179.17,6611.0,173.8887,174.3457,173.8887,174.1998,6611.0
2020-08-27 11:05:00,179.15,179.43,179.04,179.28,7297.0,174.1804,174.4526,174.0734,174.3068,7297.0
2020-08-27 11:10:00,179.24,179.54,179.09,179.39,5602.0,174.2679,174.5596,174.1221,174.4137,5602.0
2020-08-27 11:15:00,179.35,179.46,179.03,179.09,5454.0,174.3748,174.4818,174.0637,174.1221,5454.0
2020-08-27 11:20:00,179.11,179.13,178.9,179.11,1900.0,174.1415,174.1609,173.9373,174.1415,1900.0
2020-08-27 11:25:00,179.05,179.07,178.98,179.06,650.0,174.0832,174.1026,174.0151,174.0929,650.0
2020-08-27 11:30:00,178.99,179.24,178.99,179.23,2832.0,174.0248,174.2679,174.0248,174.2582,2832.0
2020-08-27 11:35:00,179.24,179.98,179.24,179.84,3176.0,174.2679,174.9874,174.2679,174.8513,3176.0
2020-08-27 11:40:00,179.75,179.81,179.58,179.6,2900.0,174.7637,174.8221,174.5985,174.6179,2900.0
2020-08-27 11:45:00,179.62,179.62,179.2,179.26,2650.0,174.6374,174.6374,174.229,174.2873,2650.0
2020-08-27 11:50:00,179.29,179.49,179.27,179.49,3512.0,174.3165,174.511,174.2971,174.511,3512.0
2020-08-27 11:55:00,179.53,180.0,179.53,179.9,3862.0,174.5498,175.0068,174.5498,174.9096,3862.0
2020-08-27 12:00:00,179.69,179.69,179.44,179.45,1038.0,174.7054,174.7054,174.4623,174.4721,1038.0
2020-08-27 12:05:00,179.57,179.57,179.39,179.39,800.0,174.5887,174.5887,174.4137,174.4137,800.0
2020-08-27 12:10:00,179.29,179.49,179.24,179.48,2530.0,174.3165,174.511,174.2679,174.5012,2530.0
2020-08-27 12:15:00,179.46,179.5,179.13,179.16,2200.0,174.4818,174.5207,174.1609,174.1901,2200.0
2020-08-27 12:20:00,178.77,178.85,178.65,178.84,2309.0,173.8109,173.8887,173.6943,173.879,2309.0
2020-08-27 12:25:00,178.85,178.85,178.63,178.63,900.0,173.8887,173.8887,173.6748,173.6748,900.0
2020-08-27 12:30:00,178.59,178.74,178.55,178.55,600.0,173.6359,173.7818,173.597,173.597,600.0
2020-08-27 12:35:00,178.32,178.55,178.13,178.26,6560.0,173.3734,173.597,173.1887,173.3151,6560.0
2020-08-27 12:40:00,178.25,178.26,178.04,178.12,2997.0,173.3054,173.3151,173.1012,173.179,2997.0
2020-08-27 12:45:00,178.08,178.21,177.82,178.03,2700.0,173.1401,173.2665,172.8873,173.0915,2700.0
2020-08-27 12:50:00,178.04,178.06,177.65,177.84,5249.0,173.1012,173.1206,172.722,172.9067,5249.0
2020-08-27 12:55:00,177.85,178.05,177.75,177.89,1900.0,172.9165,173.1109,172.8192,172.9553,1900.0
2020-08-27 13:00:00,177.85,177.85,177.64,177.81,600.0,172.9165,172.9165,172.7123,172.8776,600.0
2020-08-27 13:05:00,177.74,178.2,177.52,178.2,1402.0,172.8095,173.2567,172.5956,173.2567,1402.0
2020-08-27 13:10:00,178.13,178.74,178.13,178.68,3137.0,173.1887,173.7818,173.1887,173.7234,3137.0
2020-08-27 13:15:00,178.71,178.72,178.52,178.59,1200.0,173.7526,173.7623,173.5679,173.6359,1200.0
2020-08-27 13:20:00,178.47,178.78,178.46,178.74,1500.0,173.5193,173.8207,173.5095,173.7818,1500.0
2020-08-27 13:25:00,178.71,178.71,178.61,178.66,901.0,173.7526,173.7526,173.6554,173.704,901.0
2020-08-27 13:30:00,178.72,178.75,178.41,178.41,3000.0,173.7623,173.7915,173.4609,173.4609,3000.0
2020-08-27 13:35:00,178.26,178.52,178.2,178.52,5068.0,173.3151,173.5679,173.2567,173.5679,5068.0
2020-08-27 13:40:00,178.67,178.7,178.44,178.58,2000.0,173.7137,173.7429,173.4901,173.6262,2000.0
2020-08-27 13:45:00,178.62,178.62,178.34,178.34,1226.0,173.6651,173.6651,173.3929,173.3929,1226.0
2020-08-27 13:50:00,178.35,178.37,178.06,178.15,3062.0,173.4026,173.422,173.1206,173.2081,3062.0
2020-08-27 13:55:00,178.22,178.77,178.22,178.77,2143.0,173.2762,173.8109,173.2762,173.8109,2143.0
2020-08-27 14:00:00,178.7,178.99,178.7,178.9,2050.0,173.7429,174.0248,173.7429,173.9373,2050.0
2020-08-27 14:05:00,178.95,178.97,178.77,178.78,2401.0,173.9859,174.0054,173.8109,173.8207,2401.0
2020-08-27 14:10:00,178.78,178.99,178.78,178.92,1950.0,173.8207,174.0248,173.8207,173.9568,1950.0
2020-08-27 14:15:00,178.99,179.04,178.89,178.89,3229.0,174.0248,174.0734,173.9276,173.9276,3229.0
2020-08-27 14:20:00,178.9,178.95,178.83,178.86,2003.0,173.9373,173.9859,173.8693,173.8984,2003.0
2020-08-27 14:25:00,178.96,179.41,178.95,179.4,3068.0,173.9957,174.4332,173.9859,174.4235,3068.0
2020-08-27 14:30:00,179.37,179.37,179.2,179.26,1900.0,174.3943,174.3943,174.229,174.2873,1900.0
2020-08-27 14:35:00,179.3,179.39,179.3,179.33,1200.0,174.3262,174.4137,174.3262,174.3554,1200.0
2020-08-27 14:40:00,179.42,179.49,179.4,179.47,2297.0,174.4429,174.511,174.4235,174.4915,2297.0
2020-08-27 14:45:00,179.4,179.49,179.4,179.4,1919.0,174.4235,174.511,174.4235,174.4235,1919.0
2020-08-27 14:50:00,179.43,179.45,179.22,179.31,2700.0,174.4526,174.4721,174.2484,174.336,2700.0
2020-08-27 14:55:00,179.28,179.49,179.26,179.46,2744.0,174.3068,174.511,174.2873,174.4818,2744.0
2020-08-27 15:00:00,179.49,179.59,179.4,179.46,2934.0,174.511,174.6082,174.4235,174.4818,2934.0
2020-08-27 15:05:00,179.37,179.51,179.16,179.47,3400.0,174.3943,174.5304,174.1901,174.4915,3400.0
2020-08-27 15:10:00,179.43,179.56,179.33,179.53,2800.0,174.4526,174.579,174.3554,174.5498,2800.0
2020-08-27 15:15:00,179.54,179.81,179.51,179.81,4100.0,174.5596,174.8221,174.5304,174.8221,4100.0
2020-08-27 15:20:00,179.81,179.95,179.75,179.78,3253.0,174.8221,174.9582,174.7637,174.7929,3253.0
2020-08-27 15:25:00,179.83,179.91,179.62,179.62,10191.0,174.8415,174.9193,174.6374,174.6374,10191.0
2020-08-27 15:30:00,179.64,179.88,179.63,179.84,4276.0,174.6568,174.8901,174.6471,174.8513,4276.0
2020-08-27 15:35:00,179.76,179.76,179.64,179.74,5806.0,174.7735,174.7735,174.6568,174.754,5806.0
2020-08-27 15:40:00,179.73,179.99,179.72,179.81,5806.0,174.7443,174.9971,174.7346,174.8221,5806.0
2020-08-27 15:45:00,179.84,179.91,179.49,179.49,14167.0,174.8513,174.9193,174.511,174.511,14167.0
2020-08-27 15:50:00,179.35,179.48,179.19,179.25,13465.0,174.3748,174.5012,174.2193,174.2776,13465.0
2020-08-27 15:55:00,179.27,179.38,178.93,179.09,35662.0,174.2971,174.404,173.9665,174.1221,35662.0
2020-08-28 09:30:00,179.49,179.66,178.89,179.57,6014.0,174.511,174.6762,173.9276,174.5887,6014.0
2020-08-28 09:35:00,179.54,180.29,179.38,180.29,3289.0,174.5596,175.2888,174.404,175.2888,3289.0
2020-08-28 09:40:00,180.46,181.19,180.35,181.19,9222.0,175.4541,176.1638,175.3471,176.1638,9222.0
2020-08-28 09:45:00,181.32,181.63,180.99,181.63,8383.0,176.2902,176.5916,175.9693,176.5916,8383.0
2020-08-28 09:50:00,181.63,181.95,181.5,181.58,2044.0,176.5916,176.9027,176.4652,176.543,2044.0
2020-08-28 09:55:00,181.65,181.65,180.89,180.89,6015.0,176.611,176.611,175.8721,175.8721,6015.0
2020-08-28 10:00:00,180.87,180.97,180.33,180.33,2632.0,175.8527,175.9499,175.3277,175.3277,2632.0
2020-08-28 10:05:00,180.4,180.7,180.3,180.64,2950.0,175.3957,175.6874,175.2985,175.6291,2950.0
2020-08-28 10:10:00,180.85,180.99,180.78,180.85,3100.0,175.8332,175.9693,175.7652,175.8332,3100.0
2020-08-28 10:15:00,180.83,181.05,180.63,180.79,4291.0,175.8138,176.0277,175.6193,175.7749,4291.0
2020-08-28 10:20:00,180.94,181.37,180.93,181.2,3086.0,175.9207,176.3388,175.911,176.1735,3086.0
2020-08-28 10:25:00,181.03,181.23,180.68,180.87,4297.0,176.0082,176.2027,175.6679,175.8527,4297.0
2020-08-28 10:30:00,180.83,181.0,180.42,180.42,1613.0,175.8138,175.9791,175.4152,175.4152,1613.0
2020-08-28 10:35:00,180.03,180.57,179.84,180.49,5303.0,175.036,175.561,174.8513,175.4832,5303.0
2020-08-28 10:40:00,180.42,180.42,180.31,180.42,1100.0,175.4152,175.4152,175.3082,175.4152,1100.0
2020-08-28 10:45:00,180.4,180.7,180.4,180.68,900.0,175.3957,175.6874,175.3957,175.6679,900.0
2020-08-28 10:50:00,180.55,180.57,180.14,180.23,1100.0,175.5416,175.561,175.1429,175.2304,1100.0
2020-08-28 10:55:00,180.11,180.41,179.81,180.41,4543.0,175.1138,175.4054,174.8221,175.4054,4543.0
2020-08-28 11:00:00,180.34,180.4,180.18,180.27,862.0,175.3374,175.3957,175.1818,175.2693,862.0
2020-08-28 11:05:00,180.45,180.45,180.31,180.31,603.0,175.4443,175.4443,175.3082,175.3082,603.0
2020-08-28 11:10:00,180.35,180.35,179.89,180.18,3514.0,175.3471,175.3471,174.8999,175.1818,3514.0
2020-08-28 11:15:00,180.23,180.47,180.21,180.37,1700.0,175.2304,175.4638,175.211,175.3665,1700.0
2020-08-28 11:20:00,180.38,180.57,180.38,180.56,1605.0,175.3763,175.561,175.3763,175.5513,1605.0
2020-08-28 11:25:00,180.64,181.05,180.64,181.05,8096.0,175.6291,176.0277,175.6291,176.0277,8096.0
2020-08-28 11:30:00,181.11,181.35,181.1,181.23,6094.0,176.086,176.3194,176.0763,176.2027,6094.0
2020-08-28 11:35:00,181.09,181.33,180.97,181.2,2800.0,176.0666,176.2999,175.9499,176.1735,2800.0
2020-08-28 11:40:00,181.25,181.34,181.16,181.28,2146.0,176.2221,176.3096,176.1346,176.2513,2146.0
2020-08-28 11:45:00,181.27,181.27,180.82,180.82,1100.0,176.2416,176.2416,175.8041,175.8041,1100.0
2020-08-28 11:50:00,181.12,181.25,181.11,181.25,1921.0,176.0957,176.2221,176.086,176.2221,1921.0
2020-08-28 11:55:00,181.24,181.58,181.24,181.37,2817.0,176.2124,176.543,176.2124,176.3388,2817.0
2020-08-28 12:00:00,181.31,181.58,181.21,181.58,1700.0,176.2805,176.543,176.1832,176.543,1700.0
2020-08-28 12:05:00,181.55,181.75,181.54,181.75,1629.0,176.5138,176.7083,176.5041,176.7083,1629.0
2020-08-28 12:10:00,181.75,181.88,181.73,181.84,1393.0,176.7083,176.8347,176.6888,176.7958,1393.0
2020-08-28 12:15:00,181.83,182.17,181.83,182.17,3319.0,176.786,177.1166,176.786,177.1166,3319.0
2020-08-28 12:20:00,182.14,182.26,181.39,181.48,4589.0,177.0874,177.2041,176.3583,176.4458,4589.0
2020-08-28 12:25:00,181.48,181.64,181.44,181.53,1000.0,176.4458,176.6013,176.4069,176.4944,1000.0
2020-08-28 12:30:00,181.48,181.49,181.42,181.43,1638.0,176.4458,176.4555,176.3874,176.3971,1638.0
2020-08-28 12:35:00,181.39,181.39,181.22,181.27,300.0,176.3583,176.3583,176.193,176.2416,300.0
2020-08-28 12:40:00,181.41,181.56,181.39,181.49,1996.0,176.3777,176.5235,176.3583,176.4555,1996.0
2020-08-28 12:45:00,181.5,181.5,181.37,181.43,2332.0,176.4652,176.4652,176.3388,176.3971,2332.0
2020-08-28 12:50:00,181.48,181.69,181.48,181.61,5788.0,176.4458,176.6499,176.4458,176.5722,5788.0
2020-08-28 12:55:00,181.69,181.83,181.69,181.83,876.0,176.6499,176.786,176.6499,176.786,876.0
2020-08-28 13:00:00,181.77,181.85,181.77,181.85,2314.0,176.7277,176.8055,176.7277,176.8055,2314.0
2020-08-28 13:05:00,181.67,181.67,181.49,181.49,1324.0,176.6305,176.6305,176.4555,176.4555,1324.0
2020-08-28 13:10:00,181.54,181.86,181.5,181.66,3200.0,176.5041,176.8152,176.4652,176.6208,3200.0
2020-08-28 13:15:00,181.7,181.7,181.34,181.57,2427.0,176.6597,176.6597,176.3096,176.5333,2427.0
2020-08-28 13:20:00,181.52,181.87,181.52,181.84,1332.0,176.4846,176.8249,176.4846,176.7958,1332.0
2020-08-28 13:25:00,181.87,181.89,181.74,181.74,725.0,176.8249,176.8444,176.6985,176.6985,725.0
2020-08-28 13:30:00,181.66,181.67,181.45,181.54,5200.0,176.6208,176.6305,176.4166,176.5041,5200.0
2020-08-28 13:35:00,181.57,181.65,181.4,181.45,1929.0,176.5333,176.611,176.368,176.4166,1929.0
2020-08-28 13:40:00,181.56,181.68,181.53,181.68,825.0,176.5235,176.6402,176.4944,176.6402,825.0
2020-08-28 13:45:00,181.72,181.72,181.37,181.4,3360.0,176.6791,176.6791,176.3388,176.368,3360.0
2020-08-28 13:50:00,181.26,181.54,181.26,181.4,1600.0,176.2319,176.5041,176.2319,176.368,1600.0
2020-08-28 13:55:00,181.48,181.48,181.28,181.42,700.0,176.4458,176.4458,176.2513,176.3874,700.0
2020-08-28 14:00:00,181.42,181.66,181.38,181.64,2092.0,176.3874,176.6208,176.3485,176.6013,2092.0
2020-08-28 14:05:00,181.58,181.66,181.46,181.65,1850.0,176.543,176.6208,176.4263,176.611,1850.0
2020-08-28 14:10:00,181.67,181.77,181.66,181.71,2458.0,176.6305,176.7277,176.6208,176.6694,2458.0
2020-08-28 14:15:00,181.72,181.79,181.67,181.79,2308.0,176.6791,176.7472,176.6305,176.7472,2308.0
2020-08-28 14:20:00,181.79,181.79,181.7,181.74,1697.0,176.7472,176.7472,176.6597,176.6985,1697.0
2020-08-28 14:25:00,181.69,181.74,181.6,181.74,2049.0,176.6499,176.6985,176.5624,176.6985,2049.0
2020-08-28 14:30:00,181.74,181.96,181.71,181.9,3002.0,176.6985,176.9124,176.6694,176.8541,3002.0
2020-08-28 14:35:00,181.96,182.04,181.95,181.99,2327.0,176.9124,176.9902,176.9027,176.9416,2327.0
2020-08-28 14:40:00,182.01,182.09,181.9,182.04,1970.0,176.9611,177.0388,176.8541,176.9902,1970.0
2020-08-28 14:45:00,182.1,182.35,182.07,182.3,3482.0,177.0486,177.2916,177.0194,177.243,3482.0
2020-08-28 14:50:00,182.29,182.31,182.1,182.29,4012.0,177.2333,177.2527,177.0486,177.2333,4012.0
2020-08-28 14:55:00,182.33,182.4,182.32,182.35,1285.0,177.2722,177.3402,177.2625,177.2916,1285.0
2020-08-28 15:00:00,182.36,182.46,182.28,182.4,4695.0,177.3013,177.3986,177.2236,177.3402,4695.0
2020-08-28 15:05:00,182.48,182.66,182.39,182.58,3964.0,177.418,177.593,177.3305,177.5152,3964.0
2020-08-28 15:10:00,182.58,182.78,182.53,182.78,5891.0,177.5152,177.7097,177.4666,177.7097,5891.0
2020-08-28 15:15:00,182.78,182.79,182.6,182.75,5052.0,177.7097,177.7194,177.5347,177.6805,5052.0
2020-08-28 15:20:00,182.73,182.77,182.49,182.54,3625.0,177.6611,177.7,177.4277,177.4764,3625.0
2020-08-28 15:25:00,182.52,182.6,182.44,182.5,4200.0,177.4569,177.5347,177.3791,177.4375,4200.0
2020-08-28 15:30:00,182.45,182.76,182.45,182.68,5330.0,177.3888,177.6902,177.3888,177.6125,5330.0
2020-08-28 15:35:00,182.65,182.65,182.5,182.62,5535.0,177.5833,177.5833,177.4375,177.5541,5535.0
2020-08-28 15:40:00,182.65,182.68,182.3,182.38,9525.0,177.5833,177.6125,177.243,177.3208,9525.0
2020-08-28 15:45:00,182.37,182.59,182.34,182.38,10292.0,177.3111,177.525,177.2819,177.3208,10292.0
2020-08-28 15:50:00,182.23,182.46,182.21,182.28,11831.0,177.175,177.3986,177.1555,177.2236,11831.0
2020-08-28 15:55:00,182.31,182.76,182.22,182.53,33373.0,177.2527,177.6902,177.1652,177.4666,33373.0
2020-08-31 09:30:00,181.85,182.47,180.89,181.12,10850.0,176.8055,177.4083,175.8721,176.0957,10850.0
2020-08-31 09:35:00,181.23,181.23,180.13,180.41,6268.0,176.2027,176.2027,175.1332,175.4054,6268.0
2020-08-31 09:40:00,180.36,180.38,179.67,179.67,4989.0,175.3568,175.3763,174.686,174.686,4989.0
2020-08-31 09:45:00,179.62,179.88,179.62,179.69,3792.0,174.6374,174.8901,174.6374,174.7054,3792.0
2020-08-31 09:50:00,179.66,179.66,178.87,179.17,14034.0,174.6762,174.6762,173.9082,174.1998,14034.0
2020-08-31 09:55:00,179.17,179.17,178.38,178.47,8200.0,174.1998,174.1998,173.4318,173.5193,8200.0
2020-08-31 10:00:00,178.43,178.66,178.1,178.66,6098.0,173.4804,173.704,173.1595,173.704,6098.0
2020-08-31 10:05:00,178.7,179.81,178.68,179.81,2725.0,173.7429,174.8221,173.7234,174.8221,2725.0
2020-08-31 10:10:00,179.83,179.83,179.23,179.38,3810.0,174.8415,174.8415,174.2582,174.404,3810.0
2020-08-31 10:15:00,179.18,179.39,178.91,179.14,2500.0,174.2096,174.4137,173.947,174.1707,2500.0
2020-08-31 10:20:00,179.25,179.25,178.48,178.5,5234.0,174.2776,174.2776,173.529,173.5484,5234.0
2020-08-31 10:25:00,178.6,178.6,178.24,178.24,2738.0,173.6456,173.6456,173.2956,173.2956,2738.0
2020-08-31 10:30:00,178.25,178.39,178.05,178.27,8115.0,173.3054,173.4415,173.1109,173.3248,8115.0
2020-08-31 10:35:00,178.28,178.29,177.75,177.75,16754.0,173.3345,173.3442,172.8192,172.8192,16754.0
2020-08-31 10:40:00,177.49,177.85,177.41,177.76,8255.0,172.5664,172.9165,172.4887,172.8289,8255.0
2020-08-31 10:45:00,177.79,178.28,177.65,178.15,5730.0,172.8581,173.3345,172.722,173.2081,5730.0
2020-08-31 10:50:00,178.18,178.18,177.82,177.83,2384.0,173.2373,173.2373,172.8873,172.897,2384.0
2020-08-31 10:55:00,177.92,178.4,177.74,178.3,3287.0,172.9845,173.4512,172.8095,173.354,3287.0
2020-08-31 11:00:00,178.39,178.62,178.31,178.62,4386.0,173.4415,173.6651,173.3637,173.6651,4386.0
2020-08-31 11:05:00,178.61,178.77,178.14,178.18,5335.0,173.6554,173.8109,173.1984,173.2373,5335.0
2020-08-31 11:10:00,178.12,178.12,177.95,178.12,1229.0,173.179,173.179,173.0137,173.179,1229.0
2020-08-31 11:15:00,178.17,178.23,178.05,178.07,5002.0,173.2276,173.2859,173.1109,173.1304,5002.0
2020-08-31 11:20:00,178.08,178.08,177.77,177.87,3717.0,173.1401,173.1401,172.8387,172.9359,3717.0
2020-08-31 11:25:00,177.91,177.94,177.65,177.78,4257.0,172.9748,173.004,172.722,172.8484,4257.0
2020-08-31 11:30:00,177.83,177.87,177.53,177.66,1591.0,172.897,172.9359,172.6053,172.7317,1591.0
2020-08-31 11:35:00,177.61,178.05,177.6,178.05,1800.0,172.6831,173.1109,172.6734,173.1109,1800.0
2020-08-31 11:40:00,178.15,178.25,178.11,178.11,1810.0,173.2081,173.3054,173.1692,173.1692,1810.0
2020-08-31 11:45:00,177.97,178.04,177.93,177.93,2200.0,173.0331,173.1012,172.9942,172.9942,2200.0
2020-08-31 11:50:00,177.96,178.42,177.96,178.29,2526.0,173.0234,173.4706,173.0234,173.3442,2526.0
2020-08-31 11:55:00,178.33,178.66,178.28,178.28,4565.0,173.3831,173.704,173.3345,173.3345,4565.0
2020-08-31 12:00:00,178.19,178.41,178.12,178.41,1544.0,173.247,173.4609,173.179,173.4609,1544.0
2020-08-31 12:05:00,178.47,178.62,178.47,178.49,979.0,173.5193,173.6651,173.5193,173.5387,979.0
2020-08-31 12:10:00,178.46,178.53,178.2,178.2,4734.0,173.5095,173.5776,173.2567,173.2567,4734.0
2020-08-31 12:15:00,178.13,178.6,178.01,178.59,4200.0,173.1887,173.6456,173.072,173.6359,4200.0
2020-08-31 12:20:00,178.58,178.58,178.28,178.36,3782.0,173.6262,173.6262,173.3345,173.4123,3782.0
2020-08-31 12:25:00,178.25,178.7,178.19,178.46,6689.0,173.3054,173.7429,173.247,173.5095,6689.0
2020-08-31 12:30:00,178.43,178.43,178.3,178.35,2800.0,173.4804,173.4804,173.354,173.4026,2800.0
2020-08-31 12:35:00,178.39,178.42,178.35,178.35,600.0,173.4415,173.4706,173.4026,173.4026,600.0
2020-08-31 12:40:00,178.38,178.41,178.2,178.2,1700.0,173.4318,173.4609,173.2567,173.2567,1700.0
2020-08-31 12:45:00,178.19,178.37,178.19,178.37,1200.0,173.247,173.422,173.247,173.422,1200.0
2020-08-31 12:50:00,178.35,178.67,178.22,178.67,1397.0,173.4026,173.7137,173.2762,173.7137,1397.0
2020-08-31 12:55:00,178.6,178.6,178.4,178.46,1408.0,173.6456,173.6456,173.4512,173.5095,1408.0
2020-08-31 13:00:00,178.66,178.73,178.55,178.55,1700.0,173.704,173.772,173.597,173.597,1700.0
2020-08-31 13:05:00,178.43,178.51,178.37,178.4,800.0,173.4804,173.5581,173.422,173.4512,800.0
2020-08-31 13:10:00,178.4,178.43,178.29,178.43,3613.0,173.4512,173.4804,173.3442,173.4804,3613.0
2020-08-31 13:15:00,178.47,178.7,178.47,178.7,2081.0,173.5193,173.7429,173.5193,173.7429,2081.0
2020-08-31 13:20:00,178.63,178.68,178.38,178.4,7075.0,173.6748,173.7234,173.4318,173.4512,7075.0
2020-08-31 13:25:00,178.34,178.57,178.34,178.57,1256.0,173.3929,173.6165,173.3929,173.6165,1256.0
2020-08-31 13:30:00,178.64,178.88,178.64,178.87,700.0,173.6845,173.9179,173.6845,173.9082,700.0
2020-08-31 13:35:00,178.91,178.98,178.75,178.98,2803.0,173.947,174.0151,173.7915,174.0151,2803.0
2020-08-31 13:40:00,178.93,178.93,178.81,178.83,7456.0,173.9665,173.9665,173.8498,173.8693,7456.0
2020-08-31 13:45:00,178.82,178.83,178.77,178.8,1700.0,173.8595,173.8693,173.8109,173.8401,1700.0
2020-08-31 13:50:00,178.76,179.05,178.73,179.0,3956.0,173.8012,174.0832,173.772,174.0346,3956.0
2020-08-31 13:55:00,178.99,178.99,178.82,178.82,2100.0,174.0248,174.0248,173.8595,173.8595,2100.0
2020-08-31 14:00:00,178.78,178.78,178.56,178.66,1600.0,173.8207,173.8207,173.6068,173.704,1600.0
2020-08-31 14:05:00,178.61,178.61,178.37,178.43,1350.0,173.6554,173.6554,173.422,173.4804,1350.0
2020-08-31 14:10:00,178.45,178.52,178.31,178.41,2635.0,173.4998,173.5679,173.3637,173.4609,2635.0
2020-08-31 14:15:00,178.58,178.65,178.49,178.51,4066.0,173.6262,173.6943,173.5387,173.5581,4066.0
2020-08-31 14:20:00,178.56,178.64,178.54,178.54,2153.0,173.6068,173.6845,173.5873,173.5873,2153.0
2020-08-31 14:25:00,178.62,178.62,178.32,178.42,3095.0,173.6651,173.6651,173.3734,173.4706,3095.0
2020-08-31 14:30:00,178.4,178.48,178.22,178.34,2702.0,173.4512,173.529,173.2762,173.3929,2702.0
2020-08-31 14:35:00,178.29,178.4,178.26,178.34,3272.0,173.3442,173.4512,173.3151,173.3929,3272.0
2020-08-31 14:40:00,178.41,178.8,178.41,178.75,1938.0,173.4609,173.8401,173.4609,173.7915,1938.0
2020-08-31 14:45:00,178.88,178.95,178.6,178.6,5156.0,173.9179,173.9859,173.6456,173.6456,5156.0
2020-08-31 14:50:00,178.68,178.82,178.64,178.81,2698.0,173.7234,173.8595,173.6845,173.8498,2698.0
2020-08-31 14:55:00,178.75,178.77,178.68,178.75,2087.0,173.7915,173.8109,173.7234,173.7915,2087.0
2020-08-31 15:00:00,178.76,178.76,178.41,178.41,3500.0,173.8012,173.8012,173.4609,173.4609,3500.0
2020-08-31 15:05:00,178.4,178.45,178.2,178.2,4057.0,173.4512,173.4998,173.2567,173.2567,4057.0
2020-08-31 15:10:00,178.26,178.51,178.26,178.34,4624.0,173.3151,173.5581,173.3151,173.3929,4624.0
2020-08-31 15:15:00,178.33,178.36,177.9,177.91,7126.0,173.3831,173.4123,172.9651,172.9748,7126.0
2020-08-31 15:20:00,177.9,177.9,177.54,177.56,5700.0,172.9651,172.9651,172.6151,172.6345,5700.0
2020-08-31 15:25:00,177.53,177.87,177.5,177.87,4319.0,172.6053,172.9359,172.5762,172.9359,4319.0
2020-08-31 15:30:00,177.79,177.79,177.63,177.65,2535.0,172.8581,172.8581,172.7026,172.722,2535.0
2020-08-31 15:35:00,177.69,177.83,177.58,177.67,6100.0,172.7609,172.897,172.6539,172.7414,6100.0
2020-08-31 15:40:00,177.7,177.78,177.6,177.77,4182.0,172.7706,172.8484,172.6734,172.8387,4182.0
2020-08-31 15:45:00,177.78,178.16,177.74,178.16,5902.0,172.8484,173.2179,172.8095,173.2179,5902.0
2020-08-31 15:50:00,178.22,178.22,177.68,177.71,18126.0,173.2762,173.2762,172.7512,172.7803,18126.0
2020-08-31 15:55:00,177.67,177.67,176.97,176.97,45627.0,172.7414,172.7414,172.0609,172.0609,45627.0
2020-09-01 09:30:00,176.02,176.96,175.29,175.8,13494.0,171.1372,172.0511,170.4275,170.9233,13494.0
2020-09-01 09:35:00,176.02,176.43,175.68,176.43,7261.0,171.1372,171.5358,170.8066,171.5358,7261.0
2020-09-01 09:40:00,176.24,176.83,176.01,176.8,4610.0,171.3511,171.9247,171.1275,171.8956,4610.0
2020-09-01 09:45:00,176.93,178.17,176.93,178.05,5132.0,172.022,173.2276,172.022,173.1109,5132.0
2020-09-01 09:50:00,178.01,178.63,178.0,178.37,6319.0,173.072,173.6748,173.0623,173.422,6319.0
2020-09-01 09:55:00,178.42,178.94,178.27,178.66,4293.0,173.4706,173.9762,173.3248,173.704,4293.0
2020-09-01 10:00:00,178.73,179.29,178.66,179.29,6545.0,173.772,174.3165,173.704,174.3165,6545.0
2020-09-01 10:05:00,179.29,179.29,178.68,178.96,3294.0,174.3165,174.3165,173.7234,173.9957,3294.0
2020-09-01 10:10:00,179.03,179.66,179.03,179.52,6273.0,174.0637,174.6762,174.0637,174.5401,6273.0
2020-09-01 10:15:00,179.64,179.93,179.55,179.93,2700.0,174.6568,174.9388,174.5693,174.9388,2700.0
2020-09-01 10:20:00,179.94,180.93,179.93,180.78,3473.0,174.9485,175.911,174.9388,175.7652,3473.0
2020-09-01 10:25:00,180.84,181.27,180.84,181.25,5714.0,175.8235,176.2416,175.8235,176.2221,5714.0
2020-09-01 10:30:00,181.37,181.66,181.09,181.18,5179.0,176.3388,176.6208,176.0666,176.1541,5179.0
2020-09-01 10:35:00,181.17,181.17,180.49,180.65,7690.0,176.1444,176.1444,175.4832,175.6388,7690.0
2020-09-01 10:40:00,180.73,180.92,180.48,180.55,3295.0,175.7166,175.9013,175.4735,175.5416,3295.0
2020-09-01 10:45:00,180.48,180.54,179.96,180.34,5350.0,175.4735,175.5318,174.9679,175.3374,5350.0
2020-09-01 10:50:00,180.28,180.53,180.06,180.06,7362.0,175.279,175.5221,175.0651,175.0651,7362.0
2020-09-01 10:55:00,179.8,180.38,179.62,179.79,3785.0,174.8124,175.3763,174.6374,174.8026,3785.0
2020-09-01 11:00:00,179.84,179.85,179.57,179.71,2323.0,174.8513,174.861,174.5887,174.7249,2323.0
2020-09-01 11:05:00,179.79,180.01,179.79,179.92,1500.0,174.8026,175.0165,174.8026,174.929,1500.0
2020-09-01 11:10:00,179.9,179.98,179.66,179.75,1800.0,174.9096,174.9874,174.6762,174.7637,1800.0
2020-09-01 11:15:00,180.07,180.41,180.07,180.28,3651.0,175.0749,175.4054,175.0749,175.279,3651.0
2020-09-01 11:20:00,180.25,180.26,179.93,180.07,5086.0,175.2499,175.2596,174.9388,175.0749,5086.0
2020-09-01 11:25:00,180.11,180.22,179.92,179.99,4900.0,175.1138,175.2207,174.929,174.9971,4900.0
2020-09-01 11:30:00,180.0,180.61,180.0,180.56,3880.0,175.0068,175.5999,175.0068,175.5513,3880.0
2020-09-01 11:35:00,180.59,180.81,179.8,179.85,20385.0,175.5804,175.7943,174.8124,174.861,20385.0
2020-09-01 11:40:00,179.85,180.18,179.78,180.01,6203.0,174.861,175.1818,174.7929,175.0165,6203.0
2020-09-01 11:45:00,179.92,180.15,179.78,180.15,5731.0,174.929,175.1527,174.7929,175.1527,5731.0
2020-09-01 11:50:00,180.18,180.41,180.02,180.19,2900.0,175.1818,175.4054,175.0263,175.1915,2900.0
2020-09-01 11:55:00,180.13,180.13,180.0,180.0,1797.0,175.1332,175.1332,175.0068,175.0068,1797.0
2020-09-01 12:00:00,180.11,180.53,180.11,180.53,3152.0,175.1138,175.5221,175.1138,175.5221,3152.0
2020-09-01 12:05:00,180.53,180.59,180.4,180.44,5112.0,175.5221,175.5804,175.3957,175.4346,5112.0
2020-09-01 12:10:00,180.44,180.54,180.26,180.45,2321.0,175.4346,175.5318,175.2596,175.4443,2321.0
2020-09-01 12:15:00,180.44,180.44,180.14,180.18,4536.0,175.4346,175.4346,175.1429,175.1818,4536.0
2020-09-01 12:20:00,180.1,180.42,180.1,180.35,2412.0,175.104,175.4152,175.104,175.3471,2412.0
2020-09-01 12:25:00,180.33,180.64,180.29,180.51,3932.0,175.3277,175.6291,175.2888,175.5027,3932.0
2020-09-01 12:30:00,180.47,180.6,180.47,180.6,1600.0,175.4638,175.5902,175.4638,175.5902,1600.0
2020-09-01 12:35:00,180.61,180.65,180.13,180.42,10618.0,175.5999,175.6388,175.1332,175.4152,10618.0
2020-09-01 12:40:00,180.48,180.57,180.37,180.53,2900.0,175.4735,175.561,175.3665,175.5221,2900.0
2020-09-01 12:45:00,180.56,180.63,180.23,180.28,4120.0,175.5513,175.6193,175.2304,175.279,4120.0
2020-09-01 12:50:00,180.3,180.5,180.29,180.5,2700.0,175.2985,175.4929,175.2888,175.4929,2700.0
2020-09-01 12:55:00,180.5,180.59,180.49,180.52,3150.0,175.4929,175.5804,175.4832,175.5124,3150.0
2020-09-01 13:00:00,180.48,180.48,180.23,180.41,5777.0,175.4735,175.4735,175.2304,175.4054,5777.0
2020-09-01 13:05:00,180.37,180.53,180.37,180.43,2700.0,175.3665,175.5221,175.3665,175.4249,2700.0
2020-09-01 13:10:00,180.47,180.49,180.31,180.44,2616.0,175.4638,175.4832,175.3082,175.4346,2616.0
2020-09-01 13:15:00,180.49,180.49,180.18,180.24,4116.0,175.4832,175.4832,175.1818,175.2402,4116.0
2020-09-01 13:20:00,180.28,180.32,180.06,180.17,7710.0,175.279,175.3179,175.0651,175.1721,7710.0
2020-09-01 13:25:00,180.19,180.42,180.16,180.19,3500.0,175.1915,175.4152,175.1624,175.1915,3500.0
2020-09-01 13:30:00,180.16,180.27,180.09,180.24,3602.0,175.1624,175.2693,175.0943,175.2402,3602.0
2020-09-01 13:35:00,180.22,181.62,180.22,181.49,46303.0,175.2207,176.5819,175.2207,176.4555,46303.0
2020-09-01 13:40:00,181.49,182.53,181.27,182.16,25609.0,176.4555,177.4666,176.2416,177.1069,25609.0
2020-09-01 13:45:00,182.21,182.3,181.86,182.03,5944.0,177.1555,177.243,176.8152,176.9805,5944.0
2020-09-01 13:50:00,182.07,182.77,182.07,182.77,2450.0,177.0194,177.7,177.0194,177.7,2450.0
2020-09-01 13:55:00,182.99,183.21,182.52,182.58,7641.0,177.9139,178.1278,177.4569,177.5152,7641.0
2020-09-01 14:00:00,182.59,182.64,182.27,182.3,6595.0,177.525,177.5736,177.2138,177.243,6595.0
2020-09-01 14:05:00,182.32,182.49,182.12,182.43,14683.0,177.2625,177.4277,177.068,177.3694,14683.0
2020-09-01 14:10:00,182.48,182.78,182.47,182.63,22865.0,177.418,177.7097,177.4083,177.5639,22865.0
2020-09-01 14:15:00,182.69,182.7,182.58,182.62,2928.0,177.6222,177.6319,177.5152,177.5541,2928.0
2020-09-01 14:20:00,182.62,183.13,182.62,183.13,4388.0,177.5541,178.05,177.5541,178.05,4388.0
2020-09-01 14:25:00,183.08,183.15,182.61,182.66,9322.0,178.0014,178.0694,177.5444,177.593,9322.0
2020-09-01 14:30:00,182.77,182.81,182.4,182.55,4244.0,177.7,177.7389,177.3402,177.4861,4244.0
2020-09-01 14:35:00,182.5,182.65,182.5,182.51,2673.0,177.4375,177.5833,177.4375,177.4472,2673.0
2020-09-01 14:40:00,182.5,182.62,182.5,182.61,1771.0,177.4375,177.5541,177.4375,177.5444,1771.0
2020-09-01 14:45:00,182.5,182.6,182.5,182.56,803.0,177.4375,177.5347,177.4375,177.4958,803.0
2020-09-01 14:50:00,182.61,182.92,182.57,182.92,1545.0,177.5444,177.8458,177.5055,177.8458,1545.0
2020-09-01 14:55:00,182.85,182.92,182.78,182.78,3974.0,177.7778,177.8458,177.7097,177.7097,3974.0
2020-09-01 15:00:00,182.87,182.97,182.78,182.93,9978.0,177.7972,177.8944,177.7097,177.8555,9978.0
2020-09-01 15:05:00,182.99,183.0,182.76,182.78,3364.0,177.9139,177.9236,177.6902,177.7097,3364.0
2020-09-01 15:10:00,182.58,182.73,182.53,182.61,3965.0,177.5152,177.6611,177.4666,177.5444,3965.0
2020-09-01 15:15:00,182.54,182.63,182.42,182.55,7601.0,177.4764,177.5639,177.3597,177.4861,7601.0
2020-09-01 15:20:00,182.59,182.79,182.57,182.78,6427.0,177.525,177.7194,177.5055,177.7097,6427.0
2020-09-01 15:25:00,182.75,182.85,182.61,182.62,3974.0,177.6805,177.7778,177.5444,177.5541,3974.0
2020-09-01 15:30:00,182.58,182.58,182.2,182.2,7522.0,177.5152,177.5152,177.1458,177.1458,7522.0
2020-09-01 15:35:00,182.22,182.29,181.83,181.95,10125.0,177.1652,177.2333,176.786,176.9027,10125.0
2020-09-01 15:40:00,181.91,182.59,181.9,182.32,13074.0,176.8638,177.525,176.8541,177.2625,13074.0
2020-09-01 15:45:00,182.43,182.47,181.9,181.9,12677.0,177.3694,177.4083,176.8541,176.8541,12677.0
2020-09-01 15:50:00,181.84,181.97,181.62,181.84,20050.0,176.7958,176.9222,176.5819,176.7958,20050.0
2020-09-01 15:55:00,181.87,182.85,181.87,182.53,76755.0,176.8249,177.7778,176.8249,177.4666,76755.0
2020-09-02 09:30:00,182.49,182.75,181.85,182.02,19169.0,177.4277,177.6805,176.8055,176.9708,19169.0
2020-09-02 09:35:00,182.38,182.4,180.8,181.25,5874.0,177.3208,177.3402,175.7846,176.2221,5874.0
2020-09-02 09:40:00,181.27,181.27,180.6,180.86,5271.0,176.2416,176.2416,175.5902,175.843,5271.0
2020-09-02 09:45:00,180.89,180.89,179.05,179.64,5578.0,175.8721,175.8721,174.0832,174.6568,5578.0
2020-09-02 09:50:00,179.63,179.77,178.55,178.79,6120.0,174.6471,174.7832,173.597,173.8304,6120.0
2020-09-02 09:55:00,178.8,179.36,178.63,179.18,6240.0,173.8401,174.3846,173.6748,174.2096,6240.0
2020-09-02 10:00:00,179.22,179.5,178.61,178.62,4682.0,174.2484,174.5207,173.6554,173.6651,4682.0
2020-09-02 10:05:00,178.59,178.59,177.75,178.03,9304.0,173.6359,173.6359,172.8192,173.0915,9304.0
2020-09-02 10:10:00,178.09,179.02,178.02,178.82,9650.0,173.1498,174.054,173.0817,173.8595,9650.0
2020-09-02 10:15:00,178.97,179.48,178.92,179.34,8953.0,174.0054,174.5012,173.9568,174.3651,8953.0
2020-09-02 10:20:00,179.28,179.55,179.05,179.49,5408.0,174.3068,174.5693,174.0832,174.511,5408.0
2020-09-02 10:25:00,179.6,180.0,179.6,179.87,5093.0,174.6179,175.0068,174.6179,174.8804,5093.0
2020-09-02 10:30:00,180.24,180.55,180.16,180.26,4150.0,175.2402,175.5416,175.1624,175.2596,4150.0
2020-09-02 10:35:00,180.55,180.55,180.26,180.44,3800.0,175.5416,175.5416,175.2596,175.4346,3800.0
2020-09-02 10:40:00,180.46,180.53,179.96,180.23,3461.0,175.4541,175.5221,174.9679,175.2304,3461.0
2020-09-02 10:45:00,180.22,180.32,179.86,180.25,7561.0,175.2207,175.3179,174.8707,175.2499,7561.0
2020-09-02 10:50:00,180.29,180.57,180.26,180.47,2609.0,175.2888,175.561,175.2596,175.4638,2609.0
2020-09-02 10:55:00,180.45,180.58,180.35,180.48,4359.0,175.4443,175.5707,175.3471,175.4735,4359.0
2020-09-02 11:00:00,180.43,180.45,180.25,180.25,5158.0,175.4249,175.4443,175.2499,175.2499,5158.0
2020-09-02 11:05:00,180.39,180.93,180.25,180.25,3305.0,175.386,175.911,175.2499,175.2499,3305.0
2020-09-02 11:10:00,180.21,180.59,180.21,180.59,4862.0,175.211,175.5804,175.211,175.5804,4862.0
2020-09-02 11:15:00,180.54,181.15,180.54,180.9,4012.0,175.5318,176.1249,175.5318,175.8818,4012.0
2020-09-02 11:20:00,180.86,181.05,180.41,180.58,7459.0,175.843,176.0277,175.4054,175.5707,7459.0
2020-09-02 11:25:00,180.71,180.91,180.59,180.91,3863.0,175.6971,175.8916,175.5804,175.8916,3863.0
2020-09-02 11:30:00,180.81,180.91,180.74,180.87,5571.0,175.7943,175.8916,175.7263,175.8527,5571.0
2020-09-02 11:35:00,180.95,180.99,180.72,180.8,9800.0,175.9305,175.9693,175.7068,175.7846,9800.0
2020-09-02 11:40:00,180.8,180.89,180.53,180.63,3350.0,175.7846,175.8721,175.5221,175.6193,3350.0
2020-09-02 11:45:00,180.56,180.7,180.35,180.53,4035.0,175.5513,175.6874,175.3471,175.5221,4035.0
2020-09-02 11:50:00,180.48,180.59,180.2,180.39,4892.0,175.4735,175.5804,175.2013,175.386,4892.0
2020-09-02 11:55:00,180.4,180.41,180.2,180.27,3313.0,175.3957,175.4054,175.2013,175.2693,3313.0
2020-09-02 12:00:00,180.18,180.36,180.13,180.25,5384.0,175.1818,175.3568,175.1332,175.2499,5384.0
2020-09-02 12:05:00,180.24,180.42,180.21,180.35,5900.0,175.2402,175.4152,175.211,175.3471,5900.0
2020-09-02 12:10:00,180.38,180.54,180.36,180.41,5900.0,175.3763,175.5318,175.3568,175.4054,5900.0
2020-09-02 12:15:00,180.44,180.6,180.43,180.53,4777.0,175.4346,175.5902,175.4249,175.5221,4777.0
2020-09-02 12:20:00,180.54,180.59,180.48,180.51,3573.0,175.5318,175.5804,175.4735,175.5027,3573.0
2020-09-02 12:25:00,180.43,180.57,180.37,180.57,1364.0,175.4249,175.561,175.3665,175.561,1364.0
2020-09-02 12:30:00,180.43,180.5,180.36,180.5,2679.0,175.4249,175.4929,175.3568,175.4929,2679.0
2020-09-02 12:35:00,180.55,180.6,180.47,180.54,3301.0,175.5416,175.5902,175.4638,175.5318,3301.0
2020-09-02 12:40:00,180.58,180.87,180.51,180.79,9193.0,175.5707,175.8527,175.5027,175.7749,9193.0
2020-09-02 12:45:00,180.75,181.09,180.75,180.77,3405.0,175.736,176.0666,175.736,175.7555,3405.0
2020-09-02 12:50:00,180.74,181.1,180.74,181.03,7227.0,175.7263,176.0763,175.7263,176.0082,7227.0
2020-09-02 12:55:00,181.0,181.0,180.77,180.89,2700.0,175.9791,175.9791,175.7555,175.8721,2700.0
2020-09-02 13:00:00,180.94,180.95,180.37,180.37,1915.0,175.9207,175.9305,175.3665,175.3665,1915.0
2020-09-02 13:05:00,180.38,180.49,180.27,180.49,3412.0,175.3763,175.4832,175.2693,175.4832,3412.0
2020-09-02 13:10:00,180.49,180.73,180.49,180.6,3219.0,175.4832,175.7166,175.4832,175.5902,3219.0
2020-09-02 13:15:00,180.68,180.77,180.59,180.77,1150.0,175.6679,175.7555,175.5804,175.7555,1150.0
2020-09-02 13:20:00,180.53,180.72,180.53,180.72,1137.0,175.5221,175.7068,175.5221,175.7068,1137.0
2020-09-02 13:25:00,180.74,180.93,180.74,180.93,1805.0,175.7263,175.911,175.7263,175.911,1805.0
2020-09-02 13:30:00,180.92,181.02,180.9,180.99,1400.0,175.9013,175.9985,175.8818,175.9693,1400.0
2020-09-02 13:35:00,180.98,181.34,180.95,181.22,1916.0,175.9596,176.3096,175.9305,176.193,1916.0
2020-09-02 13:40:00,181.58,181.58,181.32,181.48,3657.0,176.543,176.543,176.2902,176.4458,3657.0
2020-09-02 13:45:00,181.48,181.48,181.37,181.41,1453.0,176.4458,176.4458,176.3388,176.3777,1453.0
2020-09-02 13:50:00,181.34,181.48,181.34,181.43,1349.0,176.3096,176.4458,176.3096,176.3971,1349.0
2020-09-02 13:55:00,181.45,181.48,181.27,181.27,1476.0,176.4166,176.4458,176.2416,176.2416,1476.0
2020-09-02 14:00:00,181.23,181.31,180.88,180.98,2600.0,176.2027,176.2805,175.8624,175.9596,2600.0
2020-09-02 14:05:00,181.05,181.48,181.05,181.37,4044.0,176.0277,176.4458,176.0277,176.3388,4044.0
2020-09-02 14:10:00,181.37,181.48,181.26,181.44,2158.0,176.3388,176.4458,176.2319,176.4069,2158.0
2020-09-02 14:15:00,181.48,181.66,181.38,181.65,2653.0,176.4458,176.6208,176.3485,176.611,2653.0
2020-09-02 14:20:00,181.71,182.05,181.71,181.92,2060.0,176.6694,176.9999,176.6694,176.8736,2060.0
2020-09-02 14:25:00,181.89,181.98,181.73,181.98,2272.0,176.8444,176.9319,176.6888,176.9319,2272.0
2020-09-02 14:30:00,181.93,182.16,181.76,182.14,3727.0,176.8833,177.1069,176.718,177.0874,3727.0
2020-09-02 14:35:00,182.06,182.07,181.87,181.91,3404.0,177.0097,177.0194,176.8249,176.8638,3404.0
2020-09-02 14:40:00,182.02,182.21,182.01,182.08,3030.0,176.9708,177.1555,176.9611,177.0291,3030.0
2020-09-02 14:45:00,182.03,182.75,182.03,182.57,18802.0,176.9805,177.6805,176.9805,177.5055,18802.0
2020-09-02 14:50:00,182.61,183.13,182.61,183.13,13003.0,177.5444,178.05,177.5444,178.05,13003.0
2020-09-02 14:55:00,183.03,183.13,182.96,183.07,4143.0,177.9528,178.05,177.8847,177.9917,4143.0
2020-09-02 15:00:00,183.02,183.13,182.75,183.13,5599.0,177.943,178.05,177.6805,178.05,5599.0
2020-09-02 15:05:00,183.04,183.84,182.98,183.82,10046.0,177.9625,178.7403,177.9041,178.7208,10046.0
2020-09-02 15:10:00,183.86,184.15,183.82,184.09,6197.0,178.7597,179.0417,178.7208,178.9834,6197.0
2020-09-02 15:15:00,184.13,184.66,184.13,184.66,6291.0,179.0222,179.5375,179.0222,179.5375,6291.0
2020-09-02 15:20:00,184.72,185.07,184.66,184.94,23960.0,179.5959,179.9362,179.5375,179.8098,23960.0
2020-09-02 15:25:00,184.94,184.94,184.5,184.5,7253.0,179.8098,179.8098,179.382,179.382,7253.0
2020-09-02 15:30:00,184.6,184.63,184.15,184.57,8015.0,179.4792,179.5084,179.0417,179.45,8015.0
2020-09-02 15:35:00,184.58,184.87,184.43,184.8,5610.0,179.4598,179.7417,179.3139,179.6737,5610.0
2020-09-02 15:40:00,184.95,185.29,184.94,184.94,14902.0,179.8195,180.1501,179.8098,179.8098,14902.0
2020-09-02 15:45:00,184.95,185.27,184.84,185.25,12832.0,179.8195,180.1306,179.7126,180.1112,12832.0
2020-09-02 15:50:00,185.21,185.27,185.02,185.19,23331.0,180.0723,180.1306,179.8876,180.0528,23331.0
2020-09-02 15:55:00,185.2,185.28,184.57,184.58,39031.0,180.0626,180.1403,179.45,179.4598,39031.0
2020-09-03 09:30:00,183.0,183.55,182.41,182.41,12245.0,177.9236,178.4583,177.35,177.35,12245.0
2020-09-03 09:35:00,182.33,182.93,181.89,182.93,5068.0,177.2722,177.8555,176.8444,177.8555,5068.0
2020-09-03 09:40:00,183.2,183.32,182.68,183.32,2454.0,178.118,178.2347,177.6125,178.2347,2454.0
2020-09-03 09:45:00,183.05,183.61,182.86,182.86,5600.0,177.9722,178.5167,177.7875,177.7875,5600.0
2020-09-03 09:50:00,182.5,182.51,181.02,181.02,2562.0,177.4375,177.4472,175.9985,175.9985,2562.0
2020-09-03 09:55:00,180.97,182.33,180.85,181.84,7044.0,175.9499,177.2722,175.8332,176.7958,7044.0
2020-09-03 10:00:00,181.64,181.72,180.95,180.95,3892.0,176.6013,176.6791,175.9305,175.9305,3892.0
2020-09-03 10:05:00,180.7,180.7,180.0,180.14,2227.0,175.6874,175.6874,175.0068,175.1429,2227.0
2020-09-03 10:10:00,180.35,180.74,180.2,180.73,5263.0,175.3471,175.7263,175.2013,175.7166,5263.0
2020-09-03 10:15:00,180.75,180.9,180.33,180.46,6409.0,175.736,175.8818,175.3277,175.4541,6409.0
2020-09-03 10:20:00,180.52,180.59,180.08,180.59,7242.0,175.5124,175.5804,175.0846,175.5804,7242.0
2020-09-03 10:25:00,180.46,180.7,180.31,180.39,2800.0,175.4541,175.6874,175.3082,175.386,2800.0
2020-09-03 10:30:00,180.6,180.98,180.6,180.69,1300.0,175.5902,175.9596,175.5902,175.6777,1300.0
2020-09-03 10:35:00,180.78,180.78,179.66,179.77,3229.0,175.7652,175.7652,174.6762,174.7832,3229.0
2020-09-03 10:40:00,179.92,180.32,179.59,179.9,13119.0,174.929,175.3179,174.6082,174.9096,13119.0
2020-09-03 10:45:00,179.66,179.82,178.78,179.01,3150.0,174.6762,174.8318,173.8207,174.0443,3150.0
2020-09-03 10:50:00,179.09,179.28,178.83,179.09,10023.0,174.1221,174.3068,173.8693,174.1221,10023.0
2020-09-03 10:55:00,178.95,178.95,178.01,178.36,24931.0,173.9859,173.9859,173.072,173.4123,24931.0
2020-09-03 11:00:00,178.45,178.45,177.32,177.33,5525.0,173.4998,173.4998,172.4012,172.4109,5525.0
2020-09-03 11:05:00,177.38,177.39,175.81,176.3,15908.0,172.4595,172.4692,170.933,171.4094,15908.0
2020-09-03 11:10:00,176.21,176.52,175.6,175.62,10140.0,171.3219,171.6233,170.7289,170.7483,10140.0
2020-09-03 11:15:00,175.38,175.38,172.22,172.27,53804.0,170.515,170.515,167.4426,167.4912,53804.0
2020-09-03 11:20:00,172.2,173.53,171.66,173.27,13915.0,167.4232,168.7163,166.8982,168.4635,13915.0
2020-09-03 11:25:00,173.27,173.97,173.04,173.85,16870.0,168.4635,169.1441,168.2399,169.0274,16870.0
2020-09-03 11:30:00,173.71,174.47,173.5,174.19,16740.0,168.8913,169.6302,168.6871,169.358,16740.0
2020-09-03 11:35:00,174.19,174.93,174.04,174.93,32748.0,169.358,170.0775,169.2121,170.0775,32748.0
2020-09-03 11:40:00,174.97,175.72,174.9,175.15,6373.0,170.1163,170.8455,170.0483,170.2914,6373.0
2020-09-03 11:45:00,175.07,175.28,174.59,174.85,8525.0,170.2136,170.4177,169.7469,169.9997,8525.0
2020-09-03 11:50:00,174.93,175.62,174.93,175.62,7891.0,170.0775,170.7483,170.0775,170.7483,7891.0
2020-09-03 11:55:00,175.32,175.4,174.24,174.37,7551.0,170.4566,170.5344,169.4066,169.533,7551.0
2020-09-03 12:00:00,174.4,174.87,174.21,174.81,7514.0,169.5622,170.0191,169.3774,169.9608,7514.0
2020-09-03 12:05:00,174.75,175.32,174.58,175.32,7123.0,169.9024,170.4566,169.7372,170.4566,7123.0
2020-09-03 12:10:00,175.39,175.72,175.21,175.3,4642.0,170.5247,170.8455,170.3497,170.4372,4642.0
2020-09-03 12:15:00,175.44,175.72,175.14,175.71,3402.0,170.5733,170.8455,170.2816,170.8358,3402.0
2020-09-03 12:20:00,175.5,175.54,175.09,175.37,2350.0,170.6316,170.6705,170.233,170.5052,2350.0
2020-09-03 12:25:00,175.27,175.46,175.16,175.16,3401.0,170.408,170.5928,170.3011,170.3011,3401.0
2020-09-03 12:30:00,175.15,175.25,174.62,174.62,4800.0,170.2914,170.3886,169.7761,169.7761,4800.0
2020-09-03 12:35:00,174.53,175.06,174.37,174.96,5188.0,169.6885,170.2038,169.533,170.1066,5188.0
2020-09-03 12:40:00,174.89,174.9,174.4,174.41,1500.0,170.0386,170.0483,169.5622,169.5719,1500.0
2020-09-03 12:45:00,174.25,174.49,173.9,173.94,5100.0,169.4163,169.6497,169.076,169.1149,5100.0
2020-09-03 12:50:00,173.94,173.99,173.56,173.81,7373.0,169.1149,169.1635,168.7455,168.9885,7373.0
2020-09-03 12:55:00,173.92,174.38,173.74,173.89,13171.0,169.0955,169.5427,168.9205,169.0663,13171.0
2020-09-03 13:00:00,173.78,173.85,173.17,173.22,3200.0,168.9594,169.0274,168.3663,168.4149,3200.0
2020-09-03 13:05:00,173.2,174.23,173.2,174.1,3047.0,168.3954,169.3969,168.3954,169.2705,3047.0
2020-09-03 13:10:00,174.32,174.56,174.32,174.45,2330.0,169.4844,169.7177,169.4844,169.6108,2330.0
2020-09-03 13:15:00,174.52,174.53,173.19,173.31,21681.0,169.6788,169.6885,168.3857,168.5024,21681.0
2020-09-03 13:20:00,173.33,173.77,173.12,173.66,5357.0,168.5218,168.9496,168.3177,168.8427,5357.0
2020-09-03 13:25:00,173.55,174.56,173.55,174.32,6263.0,168.7357,169.7177,168.7357,169.4844,6263.0
2020-09-03 13:30:00,174.24,174.24,173.12,173.56,4700.0,169.4066,169.4066,168.3177,168.7455,4700.0
2020-09-03 13:35:00,173.54,173.68,173.34,173.36,3170.0,168.726,168.8621,168.5316,168.551,3170.0
2020-09-03 13:40:00,173.54,173.76,173.42,173.47,3421.0,168.726,168.9399,168.6093,168.658,3421.0
2020-09-03 13:45:00,173.64,173.74,173.08,173.08,4049.0,168.8232,168.9205,168.2788,168.2788,4049.0
2020-09-03 13:50:00,173.18,173.92,173.12,173.92,3900.0,168.376,169.0955,168.3177,169.0955,3900.0
2020-09-03 13:55:00,173.86,173.98,173.7,173.75,4131.0,169.0371,169.1538,168.8816,168.9302,4131.0
2020-09-03 14:00:00,173.59,173.89,173.43,173.54,6151.0,168.7746,169.0663,168.6191,168.726,6151.0
2020-09-03 14:05:00,173.35,173.67,173.35,173.47,3941.0,168.5413,168.8524,168.5413,168.658,3941.0
2020-09-03 14:10:00,173.44,173.96,173.42,173.57,3832.0,168.6288,169.1344,168.6093,168.7552,3832.0
2020-09-03 14:15:00,173.37,173.38,172.93,173.14,5561.0,168.5607,168.5705,168.1329,168.3371,5561.0
2020-09-03 14:20:00,172.88,173.38,172.53,172.66,5457.0,168.0843,168.5705,167.744,167.8704,5457.0
2020-09-03 14:25:00,172.72,172.87,172.41,172.68,9583.0,167.9288,168.0746,167.6274,167.8899,9583.0
2020-09-03 14:30:00,172.57,174.01,172.57,174.01,6888.0,167.7829,169.183,167.7829,169.183,6888.0
2020-09-03 14:35:00,173.92,174.44,173.92,174.18,5242.0,169.0955,169.601,169.0955,169.3483,5242.0
2020-09-03 14:40:00,174.2,174.26,173.78,173.78,8571.0,169.3677,169.426,168.9594,168.9594,8571.0
2020-09-03 14:45:00,173.75,173.92,173.55,173.73,3500.0,168.9302,169.0955,168.7357,168.9107,3500.0
2020-09-03 14:50:00,173.86,173.89,173.61,173.63,5467.0,169.0371,169.0663,168.7941,168.8135,5467.0
2020-09-03 14:55:00,173.69,173.69,172.94,173.13,4288.0,168.8719,168.8719,168.1427,168.3274,4288.0
2020-09-03 15:00:00,172.95,173.24,172.7,172.85,3000.0,168.1524,168.4343,167.9093,168.0552,3000.0
2020-09-03 15:05:00,172.98,173.33,172.62,173.25,5773.0,168.1815,168.5218,167.8315,168.4441,5773.0
2020-09-03 15:10:00,173.26,173.28,172.81,173.28,5130.0,168.4538,168.4732,168.0163,168.4732,5130.0
2020-09-03 15:15:00,173.32,173.45,173.13,173.33,5374.0,168.5121,168.6385,168.3274,168.5218,5374.0
2020-09-03 15:20:00,173.26,173.31,172.91,172.94,5481.0,168.4538,168.5024,168.1135,168.1427,5481.0
2020-09-03 15:25:00,172.88,173.37,172.72,173.12,5510.0,168.0843,168.5607,167.9288,168.3177,5510.0
2020-09-03 15:30:00,173.04,173.59,173.01,173.01,9845.0,168.2399,168.7746,168.2107,168.2107,9845.0
2020-09-03 15:35:00,173.06,174.07,173.06,173.69,14992.0,168.2593,169.2413,168.2593,168.8719,14992.0
2020-09-03 15:40:00,173.59,174.34,173.53,174.34,13629.0,168.7746,169.5038,168.7163,169.5038,13629.0
2020-09-03 15:45:00,174.41,174.43,173.75,173.75,17545.0,169.5719,169.5913,168.9302,168.9302,17545.0
2020-09-03 15:50:00,173.63,174.32,173.2,174.14,22949.0,168.8135,169.4844,168.3954,169.3094,22949.0
2020-09-03 15:55:00,174.08,174.52,174.08,174.52,29096.0,169.251,169.6788,169.251,169.6788,29096.0
2020-09-04 09:30:00,177.24,178.6,175.8,178.25,22371.0,172.3234,173.6456,170.9233,173.3054,22371.0
2020-09-04 09:35:00,178.25,178.25,177.41,177.41,4825.0,173.3054,173.3054,172.4887,172.4887,4825.0
2020-09-04 09:40:00,177.32,177.77,176.83,176.84,6658.0,172.4012,172.8387,171.9247,171.9345,6658.0
2020-09-04 09:45:00,176.66,176.92,176.4,176.52,4683.0,171.7595,172.0123,171.5067,171.6233,4683.0
2020-09-04 09:50:00,176.66,176.8,176.34,176.64,22091.0,171.7595,171.8956,171.4483,171.74,22091.0
2020-09-04 09:55:00,176.45,176.73,175.99,176.09,20395.0,171.5553,171.8275,171.108,171.2053,20395.0
2020-09-04 10:00:00,176.2,176.99,176.2,176.52,13297.0,171.3122,172.0803,171.3122,171.6233,13297.0
2020-09-04 10:05:00,176.49,177.07,176.49,177.07,2605.0,171.5942,172.1581,171.5942,172.1581,2605.0
2020-09-04 10:10:00,176.77,177.04,175.92,176.08,3905.0,171.8664,172.1289,171.04,171.1956,3905.0
2020-09-04 10:15:00,175.59,175.84,174.84,174.84,3040.0,170.7191,170.9622,169.99,169.99,3040.0
2020-09-04 10:20:00,174.86,175.13,174.25,174.49,5800.0,170.0094,170.2719,169.4163,169.6497,5800.0
2020-09-04 10:25:00,174.48,174.57,173.27,173.39,10200.0,169.6399,169.7274,168.4635,168.5802,10200.0
2020-09-04 10:30:00,173.56,173.59,172.86,172.94,13417.0,168.7455,168.7746,168.0649,168.1427,13417.0
2020-09-04 10:35:00,172.73,173.02,171.5,172.36,13713.0,167.9385,168.2204,166.7426,167.5787,13713.0
2020-09-04 10:40:00,172.15,172.15,170.66,170.91,12126.0,167.3746,167.3746,165.9259,166.169,12126.0
2020-09-04 10:45:00,170.74,172.05,170.74,171.91,12640.0,166.0037,167.2773,166.0037,167.1412,12640.0
2020-09-04 10:50:00,171.58,171.58,170.92,171.39,8330.0,166.8204,166.8204,166.1787,166.6357,8330.0
2020-09-04 10:55:00,171.3,172.39,171.14,171.96,13323.0,166.5481,167.6079,166.3926,167.1898,13323.0
2020-09-04 11:00:00,171.93,172.09,171.43,172.07,2725.0,167.1607,167.3162,166.6745,167.2968,2725.0
2020-09-04 11:05:00,172.21,172.29,171.25,171.68,20244.0,167.4329,167.5107,166.4995,166.9176,20244.0
2020-09-04 11:10:00,171.64,172.18,171.63,171.99,16559.0,166.8787,167.4037,166.869,167.219,16559.0
2020-09-04 11:15:00,172.16,172.92,171.99,172.91,8878.0,167.3843,168.1232,167.219,168.1135,8878.0
2020-09-04 11:20:00,172.97,172.97,171.87,172.3,4892.0,168.1718,168.1718,167.1023,167.5204,4892.0
2020-09-04 11:25:00,172.29,172.38,171.82,172.32,7430.0,167.5107,167.5982,167.0537,167.5399,7430.0
2020-09-04 11:30:00,172.25,173.26,172.25,172.84,5523.0,167.4718,168.4538,167.4718,168.0454,5523.0
2020-09-04 11:35:00,172.8,173.16,172.8,172.83,6904.0,168.0065,168.3566,168.0065,168.0357,6904.0
2020-09-04 11:40:00,172.77,173.07,172.45,172.72,14623.0,167.9774,168.269,167.6662,167.9288,14623.0
2020-09-04 11:45:00,172.77,173.13,172.76,173.08,7128.0,167.9774,168.3274,167.9676,168.2788,7128.0
2020-09-04 11:50:00,172.85,173.98,172.85,173.92,10128.0,168.0552,169.1538,168.0552,169.0955,10128.0
2020-09-04 11:55:00,173.94,174.11,173.37,174.11,8922.0,169.1149,169.2802,168.5607,169.2802,8922.0
2020-09-04 12:00:00,174.14,175.01,174.1,174.88,11803.0,169.3094,170.1552,169.2705,170.0288,11803.0
2020-09-04 12:05:00,175.05,175.29,174.9,175.09,6427.0,170.1941,170.4275,170.0483,170.233,6427.0
2020-09-04 12:10:00,175.25,176.24,175.16,176.2,6736.0,170.3886,171.3511,170.3011,171.3122,6736.0
2020-09-04 12:15:00,176.22,176.25,175.39,175.92,8289.0,171.3317,171.3608,170.5247,171.04,8289.0
2020-09-04 12:20:00,175.96,176.39,175.76,176.39,2800.0,171.0789,171.497,170.8844,171.497,2800.0
2020-09-04 12:25:00,176.52,176.65,176.05,176.59,10771.0,171.6233,171.7497,171.1664,171.6914,10771.0
2020-09-04 12:30:00,176.63,176.99,176.63,176.85,6465.0,171.7303,172.0803,171.7303,171.9442,6465.0
2020-09-04 12:35:00,176.98,177.24,176.76,177.16,3348.0,172.0706,172.3234,171.8567,172.2456,3348.0
2020-09-04 12:40:00,177.25,177.63,176.77,177.52,13842.0,172.3331,172.7026,171.8664,172.5956,13842.0
2020-09-04 12:45:00,177.54,177.96,177.33,177.64,4375.0,172.6151,173.0234,172.4109,172.7123,4375.0
2020-09-04 12:50:00,177.28,177.49,176.99,177.36,4400.0,172.3623,172.5664,172.0803,172.44,4400.0
2020-09-04 12:55:00,177.23,177.86,177.12,177.53,2406.0,172.3137,172.9262,172.2067,172.6053,2406.0
2020-09-04 13:00:00,177.47,177.47,177.07,177.22,3933.0,172.547,172.547,172.1581,172.3039,3933.0
2020-09-04 13:05:00,177.21,177.58,177.14,177.58,1895.0,172.2942,172.6539,172.2261,172.6539,1895.0
2020-09-04 13:10:00,177.6,177.73,177.39,177.55,2316.0,172.6734,172.7998,172.4692,172.6248,2316.0
2020-09-04 13:15:00,177.59,177.59,176.97,176.97,1200.0,172.6637,172.6637,172.0609,172.0609,1200.0
2020-09-04 13:20:00,176.83,176.96,176.78,176.86,3636.0,171.9247,172.0511,171.8761,171.9539,3636.0
2020-09-04 13:25:00,176.88,177.34,176.73,177.26,2900.0,171.9734,172.4206,171.8275,172.3428,2900.0
2020-09-04 13:30:00,176.8,176.83,176.12,176.25,1354.0,171.8956,171.9247,171.2344,171.3608,1354.0
2020-09-04 13:35:00,176.35,176.7,176.13,176.35,4630.0,171.4581,171.7984,171.2442,171.4581,4630.0
2020-09-04 13:40:00,176.49,176.49,175.94,175.97,4370.0,171.5942,171.5942,171.0594,171.0886,4370.0
2020-09-04 13:45:00,176.03,176.83,176.03,176.67,2386.0,171.1469,171.9247,171.1469,171.7692,2386.0
2020-09-04 13:50:00,176.57,176.76,176.22,176.76,3792.0,171.672,171.8567,171.3317,171.8567,3792.0
2020-09-04 13:55:00,177.14,177.34,176.98,176.98,700.0,172.2261,172.4206,172.0706,172.0706,700.0
2020-09-04 14:00:00,177.25,177.27,177.07,177.07,500.0,172.3331,172.3525,172.1581,172.1581,500.0
2020-09-04 14:05:00,177.06,177.35,176.94,177.18,1900.0,172.1484,172.4303,172.0317,172.265,1900.0
2020-09-04 14:10:00,177.17,177.25,176.97,176.97,4797.0,172.2553,172.3331,172.0609,172.0609,4797.0
2020-09-04 14:15:00,177.05,177.51,176.84,177.5,900.0,172.1386,172.5859,171.9345,172.5762,900.0
2020-09-04 14:20:00,177.44,177.76,177.25,177.64,1225.0,172.5178,172.8289,172.3331,172.7123,1225.0
2020-09-04 14:25:00,177.58,177.95,177.57,177.95,2051.0,172.6539,173.0137,172.6442,173.0137,2051.0
2020-09-04 14:30:00,177.62,178.12,177.61,177.83,6221.0,172.6928,173.179,172.6831,172.897,6221.0
2020-09-04 14:35:00,177.93,178.96,177.91,178.96,3000.0,172.9942,173.9957,172.9748,173.9957,3000.0
2020-09-04 14:40:00,178.92,179.16,178.81,178.81,3910.0,173.9568,174.1901,173.8498,173.8498,3910.0
2020-09-04 14:45:00,178.9,179.29,178.69,178.88,4118.0,173.9373,174.3165,173.7332,173.9179,4118.0
2020-09-04 14:50:00,178.65,178.79,178.32,178.32,9011.0,173.6943,173.8304,173.3734,173.3734,9011.0
2020-09-04 14:55:00,178.64,178.84,178.4,178.84,4401.0,173.6845,173.879,173.4512,173.879,4401.0
2020-09-04 15:00:00,178.66,178.76,178.3,178.43,3286.0,173.704,173.8012,173.354,173.4804,3286.0
2020-09-04 15:05:00,178.44,178.44,178.12,178.17,3957.0,173.4901,173.4901,173.179,173.2276,3957.0
2020-09-04 15:10:00,178.12,178.18,177.61,177.61,4133.0,173.179,173.2373,172.6831,172.6831,4133.0
2020-09-04 15:15:00,177.6,178.29,177.6,178.09,6800.0,172.6734,173.3442,172.6734,173.1498,6800.0
2020-09-04 15:20:00,178.18,178.35,178.04,178.2,7316.0,173.2373,173.4026,173.1012,173.2567,7316.0
2020-09-04 15:25:00,178.23,178.23,177.78,177.95,10100.0,173.2859,173.2859,172.8484,173.0137,10100.0
2020-09-04 15:30:00,177.95,178.02,177.63,177.8,6100.0,173.0137,173.0817,172.7026,172.8678,6100.0
2020-09-04 15:35:00,177.93,178.05,176.64,177.08,13822.0,172.9942,173.1109,171.74,172.1678,13822.0
2020-09-04 15:40:00,177.17,177.43,177.11,177.21,6300.0,172.2553,172.5081,172.197,172.2942,6300.0
2020-09-04 15:45:00,177.21,177.56,176.42,176.42,12660.0,172.2942,172.6345,171.5261,171.5261,12660.0
2020-09-04 15:50:00,176.2,177.01,175.48,176.76,32547.0,171.3122,172.0998,170.6122,171.8567,32547.0
2020-09-04 15:55:00,176.74,176.82,176.23,176.43,58506.0,171.8372,171.915,171.3414,171.5358,58506.0
2020-09-08 09:30:00,171.61,173.28,171.09,171.89,32495.0,166.8496,168.4732,166.344,167.1218,32495.0
2020-09-08 09:35:00,171.61,171.79,170.74,171.31,24110.0,166.8496,167.0246,166.0037,166.5579,24110.0
2020-09-08 09:40:00,170.96,171.07,170.07,170.26,8642.0,166.2176,166.3245,165.3523,165.537,8642.0
2020-09-08 09:45:00,170.07,170.46,168.5,168.67,19188.0,165.3523,165.7315,163.8258,163.9911,19188.0
2020-09-08 09:50:00,168.92,170.99,168.92,170.97,7617.0,164.2342,166.2467,164.2342,166.2273,7617.0
2020-09-08 09:55:00,170.82,173.15,170.81,172.72,9341.0,166.0815,168.3468,166.0717,167.9288,9341.0
2020-09-08 10:00:00,173.02,173.03,171.85,171.95,7616.0,168.2204,168.2302,167.0829,167.1801,7616.0
2020-09-08 10:05:00,171.84,172.18,170.85,172.15,9365.0,167.0732,167.4037,166.1106,167.3746,9365.0
2020-09-08 10:10:00,172.37,172.99,172.14,172.99,6996.0,167.5885,168.1913,167.3648,168.1913,6996.0
2020-09-08 10:15:00,172.74,172.74,172.0,172.33,11063.0,167.9482,167.9482,167.2287,167.5496,11063.0
2020-09-08 10:20:00,172.13,173.42,172.1,173.42,3856.0,167.3551,168.6093,167.326,168.6093,3856.0
2020-09-08 10:25:00,173.46,174.21,173.39,174.03,4573.0,168.6482,169.3774,168.5802,169.2024,4573.0
2020-09-08 10:30:00,173.66,174.08,173.59,173.85,2405.0,168.8427,169.251,168.7746,169.0274,2405.0
2020-09-08 10:35:00,174.24,174.53,174.17,174.51,1300.0,169.4066,169.6885,169.3385,169.6691,1300.0
2020-09-08 10:40:00,174.3,174.41,173.46,173.96,4017.0,169.4649,169.5719,168.6482,169.1344,4017.0
2020-09-08 10:45:00,173.61,173.84,173.03,173.03,5857.0,168.7941,169.0177,168.2302,168.2302,5857.0
2020-09-08 10:50:00,173.01,173.92,172.87,173.83,4066.0,168.2107,169.0955,168.0746,169.008,4066.0
2020-09-08 10:55:00,173.78,174.31,173.78,173.96,1114.0,168.9594,169.4747,168.9594,169.1344,1114.0
2020-09-08 11:00:00,173.57,174.64,173.47,174.49,5542.0,168.7552,169.7955,168.658,169.6497,5542.0
2020-09-08 11:05:00,174.41,174.45,173.73,174.0,8610.0,169.5719,169.6108,168.9107,169.1733,8610.0
2020-09-08 11:10:00,174.14,174.14,173.43,173.61,7041.0,169.3094,169.3094,168.6191,168.7941,7041.0
2020-09-08 11:15:00,173.62,173.64,173.41,173.55,9522.0,168.8038,168.8232,168.5996,168.7357,9522.0
2020-09-08 11:20:00,173.56,173.86,172.87,172.93,15126.0,168.7455,169.0371,168.0746,168.1329,15126.0
2020-09-08 11:25:00,172.93,173.35,172.93,173.3,3407.0,168.1329,168.5413,168.1329,168.4927,3407.0
2020-09-08 11:30:00,173.18,173.39,172.5,172.5,14239.0,168.376,168.5802,167.7149,167.7149,14239.0
2020-09-08 11:35:00,172.62,172.87,172.44,172.52,5635.0,167.8315,168.0746,167.6565,167.7343,5635.0
2020-09-08 11:40:00,172.36,173.49,172.36,173.49,10300.0,167.5787,168.6774,167.5787,168.6774,10300.0
2020-09-08 11:45:00,173.47,173.49,173.1,173.1,6011.0,168.658,168.6774,168.2982,168.2982,6011.0
2020-09-08 11:50:00,173.16,173.3,172.8,172.8,4100.0,168.3566,168.4927,168.0065,168.0065,4100.0
2020-09-08 11:55:00,172.87,173.88,172.76,173.74,4406.0,168.0746,169.0566,167.9676,168.9205,4406.0
2020-09-08 12:00:00,173.51,174.03,173.5,174.03,2000.0,168.6968,169.2024,168.6871,169.2024,2000.0
2020-09-08 12:05:00,173.81,174.38,173.69,174.11,4400.0,168.9885,169.5427,168.8719,169.2802,4400.0
2020-09-08 12:10:00,174.32,174.48,174.1,174.35,3877.0,169.4844,169.6399,169.2705,169.5135,3877.0
2020-09-08 12:15:00,174.27,174.49,174.16,174.31,5133.0,169.4358,169.6497,169.3288,169.4747,5133.0
2020-09-08 12:20:00,174.26,174.84,174.21,174.75,21278.0,169.426,169.99,169.3774,169.9024,21278.0
2020-09-08 12:25:00,174.74,174.87,174.64,174.64,3410.0,169.8927,170.0191,169.7955,169.7955,3410.0
2020-09-08 12:30:00,174.86,175.27,174.66,175.22,5070.0,170.0094,170.408,169.8149,170.3594,5070.0
2020-09-08 12:35:00,175.05,175.36,174.93,175.14,3180.0,170.1941,170.4955,170.0775,170.2816,3180.0
2020-09-08 12:40:00,175.08,175.38,174.95,175.38,2425.0,170.2233,170.515,170.0969,170.515,2425.0
2020-09-08 12:45:00,175.38,175.75,175.38,175.75,3412.0,170.515,170.8747,170.515,170.8747,3412.0
2020-09-08 12:50:00,175.71,175.87,175.66,175.67,4032.0,170.8358,170.9914,170.7872,170.7969,4032.0
2020-09-08 12:55:00,175.57,175.78,175.53,175.69,1400.0,170.6997,170.9039,170.6608,170.8164,1400.0
2020-09-08 13:00:00,175.56,175.56,175.35,175.5,2300.0,170.69,170.69,170.4858,170.6316,2300.0
2020-09-08 13:05:00,175.41,175.5,175.22,175.27,30884.0,170.5441,170.6316,170.3594,170.408,30884.0
2020-09-08 13:10:00,175.29,176.13,175.23,176.05,3912.0,170.4275,171.2442,170.3691,171.1664,3912.0
2020-09-08 13:15:00,176.12,176.31,176.07,176.1,2167.0,171.2344,171.4192,171.1858,171.215,2167.0
2020-09-08 13:20:00,175.88,175.88,175.76,175.76,900.0,171.0011,171.0011,170.8844,170.8844,900.0
2020-09-08 13:25:00,175.83,176.06,175.77,175.77,2710.0,170.9525,171.1761,170.8942,170.8942,2710.0
2020-09-08 13:30:00,175.73,175.9,175.48,175.67,3963.0,170.8553,171.0205,170.6122,170.7969,3963.0
2020-09-08 13:35:00,175.65,176.19,175.65,176.18,2578.0,170.7775,171.3025,170.7775,171.2928,2578.0
2020-09-08 13:40:00,176.14,176.31,176.1,176.15,2167.0,171.2539,171.4192,171.215,171.2636,2167.0
2020-09-08 13:45:00,176.19,176.19,175.87,175.95,3177.0,171.3025,171.3025,170.9914,171.0692,3177.0
2020-09-08 13:50:00,175.95,176.12,175.92,176.11,1907.0,171.0692,171.2344,171.04,171.2247,1907.0
2020-09-08 13:55:00,176.14,176.14,175.79,175.79,5703.0,171.2539,171.2539,170.9136,170.9136,5703.0
2020-09-08 14:00:00,175.93,175.97,175.55,175.57,1500.0,171.0497,171.0886,170.6803,170.6997,1500.0
2020-09-08 14:05:00,175.57,175.65,175.35,175.35,2843.0,170.6997,170.7775,170.4858,170.4858,2843.0
2020-09-08 14:10:00,175.45,175.45,174.99,175.02,2347.0,170.583,170.583,170.1358,170.165,2347.0
2020-09-08 14:15:00,174.89,174.89,174.57,174.62,2320.0,170.0386,170.0386,169.7274,169.7761,2320.0
2020-09-08 14:20:00,174.6,174.69,174.53,174.55,2050.0,169.7566,169.8441,169.6885,169.708,2050.0
2020-09-08 14:25:00,174.72,174.85,174.04,174.04,4170.0,169.8733,169.9997,169.2121,169.2121,4170.0
2020-09-08 14:30:00,174.12,174.13,173.09,173.35,22541.0,169.2899,169.2996,168.2885,168.5413,22541.0
2020-09-08 14:35:00,173.3,173.3,172.73,172.79,10451.0,168.4927,168.4927,167.9385,167.9968,10451.0
2020-09-08 14:40:00,172.8,173.12,172.47,172.47,5531.0,168.0065,168.3177,167.6857,167.6857,5531.0
2020-09-08 14:45:00,172.43,172.9,172.43,172.76,4125.0,167.6468,168.1038,167.6468,167.9676,4125.0
2020-09-08 14:50:00,172.64,172.64,172.22,172.37,5836.0,167.851,167.851,167.4426,167.5885,5836.0
2020-09-08 14:55:00,172.22,173.68,172.16,173.4,3901.0,167.4426,168.8621,167.3843,168.5899,3901.0
2020-09-08 15:00:00,173.4,173.4,172.16,172.17,2199.0,168.5899,168.5899,167.3843,167.394,2199.0
2020-09-08 15:05:00,172.27,172.75,172.25,172.34,3412.0,167.4912,167.9579,167.4718,167.5593,3412.0
2020-09-08 15:10:00,172.51,173.23,172.51,172.95,3161.0,167.7246,168.4246,167.7246,168.1524,3161.0
2020-09-08 15:15:00,172.95,173.24,172.62,172.83,6012.0,168.1524,168.4343,167.8315,168.0357,6012.0
2020-09-08 15:20:00,173.05,173.13,172.87,172.97,2125.0,168.2496,168.3274,168.0746,168.1718,2125.0
2020-09-08 15:25:00,173.12,173.51,172.94,173.45,4594.0,168.3177,168.6968,168.1427,168.6385,4594.0
2020-09-08 15:30:00,173.42,173.62,172.72,172.76,10243.0,168.6093,168.8038,167.9288,167.9676,10243.0
2020-09-08 15:35:00,172.88,173.42,172.85,173.19,5728.0,168.0843,168.6093,168.0552,168.3857,5728.0
2020-09-08 15:40:00,173.31,173.54,173.17,173.34,8441.0,168.5024,168.726,168.3663,168.5316,8441.0
2020-09-08 15:45:00,173.23,173.26,172.3,172.78,9161.0,168.4246,168.4538,167.5204,167.9871,9161.0
2020-09-08 15:50:00,172.81,172.83,171.93,172.42,14239.0,168.0163,168.0357,167.1607,167.6371,14239.0
2020-09-08 15:55:00,172.31,172.66,172.21,172.37,41431.0,167.5301,167.8704,167.4329,167.5885,41431.0
2020-09-09 09:30:00,174.89,175.46,173.9,175.36,13268.0,170.0386,170.5928,169.076,170.4955,13268.0
2020-09-09 09:35:00,175.36,175.87,174.47,174.47,5543.0,170.4955,170.9914,169.6302,169.6302,5543.0
2020-09-09 09:40:00,174.27,174.83,174.27,174.57,11423.0,169.4358,169.9802,169.4358,169.7274,11423.0
2020-09-09 09:45:00,174.24,174.41,173.97,174.09,6068.0,169.4066,169.5719,169.1441,169.2608,6068.0
2020-09-09 09:50:00,174.09,175.81,174.09,175.77,3626.0,169.2608,170.933,169.2608,170.8942,3626.0
2020-09-09 09:55:00,175.74,175.82,175.35,175.78,8860.0,170.865,170.9428,170.4858,170.9039,8860.0
2020-09-09 10:00:00,175.56,176.75,175.46,176.72,10770.0,170.69,171.847,170.5928,171.8178,10770.0
2020-09-09 10:05:00,176.98,177.03,176.48,176.6,11266.0,172.0706,172.1192,171.5845,171.7011,11266.0
2020-09-09 10:10:00,176.91,176.91,176.38,176.82,1600.0,172.0025,172.0025,171.4872,171.915,1600.0
2020-09-09 10:15:00,176.93,177.09,176.7,177.05,6457.0,172.022,172.1775,171.7984,172.1386,6457.0
2020-09-09 10:20:00,176.86,177.2,176.71,176.83,2100.0,171.9539,172.2845,171.8081,171.9247,2100.0
2020-09-09 10:25:00,176.84,176.97,176.56,176.97,5319.0,171.9345,172.0609,171.6622,172.0609,5319.0
2020-09-09 10:30:00,176.85,177.16,176.64,177.03,6147.0,171.9442,172.2456,171.74,172.1192,6147.0
2020-09-09 10:35:00,177.04,177.24,177.03,177.23,4371.0,172.1289,172.3234,172.1192,172.3137,4371.0
2020-09-09 10:40:00,177.15,177.23,176.85,176.9,3085.0,172.2359,172.3137,171.9442,171.9928,3085.0
2020-09-09 10:45:00,177.0,177.07,176.48,176.48,2000.0,172.09,172.1581,171.5845,171.5845,2000.0
2020-09-09 10:50:00,176.48,176.51,176.15,176.15,5240.0,171.5845,171.6136,171.2636,171.2636,5240.0
2020-09-09 10:55:00,176.2,176.69,176.19,176.69,3300.0,171.3122,171.7886,171.3025,171.7886,3300.0
2020-09-09 11:00:00,177.03,177.25,177.02,177.19,10537.0,172.1192,172.3331,172.1095,172.2748,10537.0
2020-09-09 11:05:00,177.17,177.36,176.89,176.9,8516.0,172.2553,172.44,171.9831,171.9928,8516.0
2020-09-09 11:10:00,176.9,176.9,176.41,176.5,2552.0,171.9928,171.9928,171.5164,171.6039,2552.0
2020-09-09 11:15:00,176.5,176.57,175.94,176.03,5003.0,171.6039,171.672,171.0594,171.1469,5003.0
2020-09-09 11:20:00,175.94,176.96,175.94,176.74,4804.0,171.0594,172.0511,171.0594,171.8372,4804.0
2020-09-09 11:25:00,176.69,176.83,176.67,176.8,3347.0,171.7886,171.9247,171.7692,171.8956,3347.0
2020-09-09 11:30:00,176.84,176.91,176.63,176.63,2300.0,171.9345,172.0025,171.7303,171.7303,2300.0
2020-09-09 11:35:00,176.48,177.06,176.47,177.03,2342.0,171.5845,172.1484,171.5747,172.1192,2342.0
2020-09-09 11:40:00,176.9,176.96,176.76,176.85,1400.0,171.9928,172.0511,171.8567,171.9442,1400.0
2020-09-09 11:45:00,176.93,176.93,176.44,176.49,1632.0,172.022,172.022,171.5456,171.5942,1632.0
2020-09-09 11:50:00,176.3,176.36,176.07,176.25,4695.0,171.4094,171.4678,171.1858,171.3608,4695.0
2020-09-09 11:55:00,176.11,176.11,175.42,175.42,3438.0,171.2247,171.2247,170.5539,170.5539,3438.0
2020-09-09 12:00:00,175.39,175.68,175.39,175.64,2400.0,170.5247,170.8066,170.5247,170.7678,2400.0
2020-09-09 12:05:00,175.63,176.05,175.36,176.02,4506.0,170.758,171.1664,170.4955,171.1372,4506.0
2020-09-09 12:10:00,176.09,176.22,175.97,176.01,3737.0,171.2053,171.3317,171.0886,171.1275,3737.0
2020-09-09 12:15:00,176.02,176.31,176.02,176.29,2889.0,171.1372,171.4192,171.1372,171.3997,2889.0
2020-09-09 12:20:00,176.28,176.39,176.25,176.34,3931.0,171.39,171.497,171.3608,171.4483,3931.0
2020-09-09 12:25:00,176.3,176.37,176.08,176.1,2480.0,171.4094,171.4775,171.1956,171.215,2480.0
2020-09-09 12:30:00,176.14,176.25,176.14,176.23,1234.0,171.2539,171.3608,171.2539,171.3414,1234.0
2020-09-09 12:35:00,176.28,176.33,176.23,176.32,2100.0,171.39,171.4386,171.3414,171.4289,2100.0
2020-09-09 12:40:00,176.34,176.76,176.3,176.75,4488.0,171.4483,171.8567,171.4094,171.847,4488.0
2020-09-09 12:45:00,176.64,176.67,176.36,176.39,2136.0,171.74,171.7692,171.4678,171.497,2136.0
2020-09-09 12:50:00,176.4,176.4,176.22,176.22,3108.0,171.5067,171.5067,171.3317,171.3317,3108.0
2020-09-09 12:55:00,176.26,176.34,176.2,176.28,5922.0,171.3706,171.4483,171.3122,171.39,5922.0
2020-09-09 13:00:00,176.28,176.78,176.28,176.67,3260.0,171.39,171.8761,171.39,171.7692,3260.0
2020-09-09 13:05:00,176.69,176.85,176.61,176.67,7628.0,171.7886,171.9442,171.7109,171.7692,7628.0
2020-09-09 13:10:00,176.76,177.18,176.76,177.12,3025.0,171.8567,172.265,171.8567,172.2067,3025.0
2020-09-09 13:15:00,177.03,177.04,176.64,176.69,1825.0,172.1192,172.1289,171.74,171.7886,1825.0
2020-09-09 13:20:00,176.7,177.07,176.7,176.84,3098.0,171.7984,172.1581,171.7984,171.9345,3098.0
2020-09-09 13:25:00,176.93,177.11,176.93,177.08,7023.0,172.022,172.197,172.022,172.1678,7023.0
2020-09-09 13:30:00,177.13,177.24,177.02,177.23,7269.0,172.2164,172.3234,172.1095,172.3137,7269.0
2020-09-09 13:35:00,177.23,177.29,177.16,177.19,11513.0,172.3137,172.372,172.2456,172.2748,11513.0
2020-09-09 13:40:00,177.18,177.19,176.51,176.52,1829.0,172.265,172.2748,171.6136,171.6233,1829.0
2020-09-09 13:45:00,176.47,176.66,176.25,176.59,4219.0,171.5747,171.7595,171.3608,171.6914,4219.0
2020-09-09 13:50:00,176.62,176.72,176.45,176.62,2350.0,171.7206,171.8178,171.5553,171.7206,2350.0
2020-09-09 13:55:00,176.56,176.66,176.4,176.4,3121.0,171.6622,171.7595,171.5067,171.5067,3121.0
2020-09-09 14:00:00,176.45,176.58,176.32,176.34,3266.0,171.5553,171.6817,171.4289,171.4483,3266.0
2020-09-09 14:05:00,176.36,176.87,176.36,176.86,2977.0,171.4678,171.9636,171.4678,171.9539,2977.0
2020-09-09 14:10:00,176.88,176.89,176.5,176.5,3103.0,171.9734,171.9831,171.6039,171.6039,3103.0
2020-09-09 14:15:00,176.52,176.61,176.38,176.38,2133.0,171.6233,171.7109,171.4872,171.4872,2133.0
2020-09-09 14:20:00,176.39,176.63,176.3,176.44,4997.0,171.497,171.7303,171.4094,171.5456,4997.0
2020-09-09 14:25:00,176.57,176.57,176.02,176.32,2576.0,171.672,171.672,171.1372,171.4289,2576.0
2020-09-09 14:30:00,176.43,176.8,176.43,176.8,2639.0,171.5358,171.8956,171.5358,171.8956,2639.0
2020-09-09 14:35:00,176.87,177.0,176.78,176.83,2569.0,171.9636,172.09,171.8761,171.9247,2569.0
2020-09-09 14:40:00,176.8,176.8,176.68,176.74,2470.0,171.8956,171.8956,171.7789,171.8372,2470.0
2020-09-09 14:45:00,176.76,176.82,176.45,176.77,4253.0,171.8567,171.915,171.5553,171.8664,4253.0
2020-09-09 14:50:00,176.81,177.24,176.7,177.15,8926.0,171.9053,172.3234,171.7984,172.2359,8926.0
2020-09-09 14:55:00,177.22,177.24,177.03,177.07,4030.0,172.3039,172.3234,172.1192,172.1581,4030.0
2020-09-09 15:00:00,177.02,177.28,177.01,177.24,8452.0,172.1095,172.3623,172.0998,172.3234,8452.0
2020-09-09 15:05:00,177.3,177.33,177.08,177.08,4360.0,172.3817,172.4109,172.1678,172.1678,4360.0
2020-09-09 15:10:00,177.1,177.1,176.8,176.87,2613.0,172.1873,172.1873,171.8956,171.9636,2613.0
2020-09-09 15:15:00,176.95,177.21,176.8,177.2,5771.0,172.0414,172.2942,171.8956,172.2845,5771.0
2020-09-09 15:20:00,177.29,177.41,177.16,177.24,8237.0,172.372,172.4887,172.2456,172.3234,8237.0
2020-09-09 15:25:00,177.2,177.24,177.03,177.12,4434.0,172.2845,172.3234,172.1192,172.2067,4434.0
2020-09-09 15:30:00,177.1,177.25,176.73,176.73,4890.0,172.1873,172.3331,171.8275,171.8275,4890.0
2020-09-09 15:35:00,176.75,177.02,176.68,176.76,11102.0,171.847,172.1095,171.7789,171.8567,11102.0
2020-09-09 15:40:00,176.75,176.84,176.32,176.32,9824.0,171.847,171.9345,171.4289,171.4289,9824.0
2020-09-09 15:45:00,176.28,176.33,176.03,176.18,15344.0,171.39,171.4386,171.1469,171.2928,15344.0
2020-09-09 15:50:00,176.21,176.34,175.99,176.18,21611.0,171.3219,171.4483,171.108,171.2928,21611.0
2020-09-09 15:55:00,176.17,176.25,175.71,175.89,43867.0,171.2831,171.3608,170.8358,171.0108,43867.0
2020-09-10 09:30:00,176.9,177.14,175.58,175.58,13767.0,171.9928,172.2261,170.7094,170.7094,13767.0
2020-09-10 09:35:00,176.01,176.01,174.81,174.97,5686.0,171.1275,171.1275,169.9608,170.1163,5686.0
2020-09-10 09:40:00,175.21,175.72,175.08,175.5,3088.0,170.3497,170.8455,170.2233,170.6316,3088.0
2020-09-10 09:45:00,175.37,175.98,175.01,175.55,4023.0,170.5052,171.0983,170.1552,170.6803,4023.0
2020-09-10 09:50:00,175.7,176.07,175.51,176.0,4165.0,170.8261,171.1858,170.6414,171.1178,4165.0
2020-09-10 09:55:00,176.1,176.3,175.71,175.75,9945.0,171.215,171.4094,170.8358,170.8747,9945.0
2020-09-10 10:00:00,175.8,176.09,175.8,175.99,3027.0,170.9233,171.2053,170.9233,171.108,3027.0
2020-09-10 10:05:00,176.0,176.06,175.39,175.69,2450.0,171.1178,171.1761,170.5247,170.8164,2450.0
2020-09-10 10:10:00,175.56,175.84,175.22,175.48,2344.0,170.69,170.9622,170.3594,170.6122,2344.0
2020-09-10 10:15:00,175.61,175.92,175.53,175.71,3608.0,170.7386,171.04,170.6608,170.8358,3608.0
2020-09-10 10:20:00,175.93,175.93,175.05,175.05,1400.0,171.0497,171.0497,170.1941,170.1941,1400.0
2020-09-10 10:25:00,174.84,174.84,174.41,174.41,2921.0,169.99,169.99,169.5719,169.5719,2921.0
2020-09-10 10:30:00,174.5,174.63,174.19,174.2,2018.0,169.6594,169.7858,169.358,169.3677,2018.0
2020-09-10 10:35:00,174.33,174.91,174.28,174.85,6064.0,169.4941,170.058,169.4455,169.9997,6064.0
2020-09-10 10:40:00,174.73,174.77,174.29,174.29,1579.0,169.883,169.9219,169.4552,169.4552,1579.0
2020-09-10 10:45:00,174.27,174.3,173.35,173.99,4932.0,169.4358,169.4649,168.5413,169.1635,4932.0
2020-09-10 10:50:00,174.23,174.63,174.23,174.49,718.0,169.3969,169.7858,169.3969,169.6497,718.0
2020-09-10 10:55:00,174.6,174.64,173.72,173.72,1900.0,169.7566,169.7955,168.901,168.901,1900.0
2020-09-10 11:00:00,173.8,173.92,173.29,173.87,7400.0,168.9788,169.0955,168.4829,169.0469,7400.0
2020-09-10 11:05:00,174.11,174.55,174.1,174.41,1300.0,169.2802,169.708,169.2705,169.5719,1300.0
2020-09-10 11:10:00,174.32,174.95,174.24,174.83,950.0,169.4844,170.0969,169.4066,169.9802,950.0
2020-09-10 11:15:00,174.83,175.0,174.03,174.64,3048.0,169.9802,170.1455,169.2024,169.7955,3048.0
2020-09-10 11:20:00,174.86,174.99,174.8,174.95,1100.0,170.0094,170.1358,169.9511,170.0969,1100.0
2020-09-10 11:25:00,174.99,175.14,174.84,175.04,5108.0,170.1358,170.2816,169.99,170.1844,5108.0
2020-09-10 11:30:00,175.07,175.07,174.71,174.71,2042.0,170.2136,170.2136,169.8636,169.8636,2042.0
2020-09-10 11:35:00,174.91,174.91,174.65,174.71,3102.0,170.058,170.058,169.8052,169.8636,3102.0
2020-09-10 11:40:00,174.92,174.92,174.86,174.86,300.0,170.0677,170.0677,170.0094,170.0094,300.0
2020-09-10 11:45:00,174.32,174.69,174.32,174.69,1805.0,169.4844,169.8441,169.4844,169.8441,1805.0
2020-09-10 11:50:00,174.78,174.83,174.35,174.36,3254.0,169.9316,169.9802,169.5135,169.5233,3254.0
2020-09-10 11:55:00,174.23,174.23,173.68,173.89,1902.0,169.3969,169.3969,168.8621,169.0663,1902.0
2020-09-10 12:00:00,174.05,174.37,173.69,173.92,2000.0,169.2219,169.533,168.8719,169.0955,2000.0
2020-09-10 12:05:00,173.94,174.11,173.94,174.04,400.0,169.1149,169.2802,169.1149,169.2121,400.0
2020-09-10 12:10:00,174.15,174.48,174.15,174.35,1565.0,169.3191,169.6399,169.3191,169.5135,1565.0
2020-09-10 12:15:00,174.11,174.27,173.98,174.02,1603.0,169.2802,169.4358,169.1538,169.1927,1603.0
2020-09-10 12:20:00,173.88,173.88,173.58,173.77,1369.0,169.0566,169.0566,168.7649,168.9496,1369.0
2020-09-10 12:25:00,173.58,174.2,173.58,174.2,1100.0,168.7649,169.3677,168.7649,169.3677,1100.0
2020-09-10 12:30:00,174.2,174.37,174.1,174.3,3436.0,169.3677,169.533,169.2705,169.4649,3436.0
2020-09-10 12:35:00,174.16,174.16,173.31,173.37,3672.0,169.3288,169.3288,168.5024,168.5607,3672.0
2020-09-10 12:40:00,173.51,173.71,173.3,173.3,2055.0,168.6968,168.8913,168.4927,168.4927,2055.0
2020-09-10 12:45:00,173.37,173.51,173.24,173.51,2544.0,168.5607,168.6968,168.4343,168.6968,2544.0
2020-09-10 12:50:00,173.47,173.74,173.46,173.71,3000.0,168.658,168.9205,168.6482,168.8913,3000.0
2020-09-10 12:55:00,173.76,173.94,173.74,173.83,1050.0,168.9399,169.1149,168.9205,169.008,1050.0
2020-09-10 13:00:00,173.9,174.18,173.68,174.18,6928.0,169.076,169.3483,168.8621,169.3483,6928.0
2020-09-10 13:05:00,174.06,174.59,173.97,174.43,3480.0,169.2316,169.7469,169.1441,169.5913,3480.0
2020-09-10 13:10:00,174.3,174.43,174.29,174.43,850.0,169.4649,169.5913,169.4552,169.5913,850.0
2020-09-10 13:15:00,174.31,174.66,174.3,174.66,4227.0,169.4747,169.8149,169.4649,169.8149,4227.0
2020-09-10 13:20:00,174.6,174.67,174.39,174.39,1700.0,169.7566,169.8247,169.5524,169.5524,1700.0
2020-09-10 13:25:00,174.42,174.56,174.21,174.21,2710.0,169.5816,169.7177,169.3774,169.3774,2710.0
2020-09-10 13:30:00,174.16,174.48,174.11,174.38,1300.0,169.3288,169.6399,169.2802,169.5427,1300.0
2020-09-10 13:35:00,174.53,174.57,174.35,174.43,1905.0,169.6885,169.7274,169.5135,169.5913,1905.0
2020-09-10 13:40:00,174.42,174.42,174.02,174.02,1100.0,169.5816,169.5816,169.1927,169.1927,1100.0
2020-09-10 13:45:00,174.05,174.41,174.04,174.16,1980.0,169.2219,169.5719,169.2121,169.3288,1980.0
2020-09-10 13:50:00,174.2,174.35,173.88,173.95,1700.0,169.3677,169.5135,169.0566,169.1246,1700.0
2020-09-10 13:55:00,173.9,174.01,173.81,173.81,1403.0,169.076,169.183,168.9885,168.9885,1403.0
2020-09-10 14:00:00,173.93,174.35,173.86,174.2,2300.0,169.1052,169.5135,169.0371,169.3677,2300.0
2020-09-10 14:05:00,174.22,174.31,174.06,174.31,1914.0,169.3871,169.4747,169.2316,169.4747,1914.0
2020-09-10 14:10:00,174.28,174.28,173.78,173.78,3314.0,169.4455,169.4455,168.9594,168.9594,3314.0
2020-09-10 14:15:00,173.55,173.57,173.07,173.15,3600.0,168.7357,168.7552,168.269,168.3468,3600.0
2020-09-10 14:20:00,173.32,173.36,172.62,172.62,4199.0,168.5121,168.551,167.8315,167.8315,4199.0
2020-09-10 14:25:00,172.89,172.99,172.01,172.16,4525.0,168.094,168.1913,167.2385,167.3843,4525.0
2020-09-10 14:30:00,172.29,172.77,172.03,172.59,2630.0,167.5107,167.9774,167.2579,167.8024,2630.0
2020-09-10 14:35:00,172.54,172.85,172.52,172.85,600.0,167.7538,168.0552,167.7343,168.0552,600.0
2020-09-10 14:40:00,172.85,172.98,172.71,172.71,6567.0,168.0552,168.1815,167.919,167.919,6567.0
2020-09-10 14:45:00,172.84,173.2,172.83,173.07,3000.0,168.0454,168.3954,168.0357,168.269,3000.0
2020-09-10 14:50:00,173.17,173.29,172.92,172.92,1916.0,168.3663,168.4829,168.1232,168.1232,1916.0
2020-09-10 14:55:00,173.09,173.6,173.09,173.52,1801.0,168.2885,168.7843,168.2885,168.7066,1801.0
2020-09-10 15:00:00,173.49,173.6,172.55,172.56,7112.0,168.6774,168.7843,167.7635,167.7732,7112.0
2020-09-10 15:05:00,172.66,172.83,172.25,172.28,6176.0,167.8704,168.0357,167.4718,167.501,6176.0
2020-09-10 15:10:00,172.25,172.46,171.96,172.37,4524.0,167.4718,167.676,167.1898,167.5885,4524.0
2020-09-10 15:15:00,172.22,172.22,171.47,171.72,9972.0,167.4426,167.4426,166.7134,166.9565,9972.0
2020-09-10 15:20:00,171.76,172.17,171.5,171.54,11184.0,166.9954,167.394,166.7426,166.7815,11184.0
2020-09-10 15:25:00,171.51,171.99,171.4,171.99,8581.0,166.7523,167.219,166.6454,167.219,8581.0
2020-09-10 15:30:00,171.78,172.46,171.74,172.46,5484.0,167.0148,167.676,166.9759,167.676,5484.0
2020-09-10 15:35:00,172.3,172.58,172.04,172.55,5680.0,167.5204,167.7926,167.2676,167.7635,5680.0
2020-09-10 15:40:00,172.6,173.21,172.48,172.85,6672.0,167.8121,168.4052,167.6954,168.0552,6672.0
2020-09-10 15:45:00,172.81,172.81,171.81,172.05,6000.0,168.0163,168.0163,167.044,167.2773,6000.0
2020-09-10 15:50:00,171.83,172.68,171.83,172.52,11747.0,167.0634,167.8899,167.0634,167.7343,11747.0
2020-09-10 15:55:00,172.56,172.73,171.88,171.96,34851.0,167.7732,167.9385,167.1121,167.1898,34851.0
2020-09-11 09:30:00,173.46,173.46,172.22,172.56,5194.0,168.6482,168.6482,167.4426,167.7732,5194.0
2020-09-11 09:35:00,172.68,172.96,172.35,172.83,2748.0,167.8899,168.1621,167.569,168.0357,2748.0
2020-09-11 09:40:00,172.74,173.16,172.57,173.16,999.0,167.9482,168.3566,167.7829,168.3566,999.0
2020-09-11 09:45:00,173.51,174.13,173.34,174.1,3277.0,168.6968,169.2996,168.5316,169.2705,3277.0
2020-09-11 09:50:00,174.11,174.39,173.71,174.38,6018.0,169.2802,169.5524,168.8913,169.5427,6018.0
2020-09-11 09:55:00,174.12,174.31,173.02,173.14,4772.0,169.2899,169.4747,168.2204,168.3371,4772.0
2020-09-11 10:00:00,173.15,173.71,173.02,173.61,4038.0,168.3468,168.8913,168.2204,168.7941,4038.0
2020-09-11 10:05:00,173.63,173.76,173.16,173.47,7154.0,168.8135,168.9399,168.3566,168.658,7154.0
2020-09-11 10:10:00,173.47,173.56,173.09,173.43,2922.0,168.658,168.7455,168.2885,168.6191,2922.0
2020-09-11 10:15:00,173.32,173.78,173.1,173.34,5817.0,168.5121,168.9594,168.2982,168.5316,5817.0
2020-09-11 10:20:00,173.44,173.58,173.25,173.57,3810.0,168.6288,168.7649,168.4441,168.7552,3810.0
2020-09-11 10:25:00,173.53,173.77,173.15,173.15,1695.0,168.7163,168.9496,168.3468,168.3468,1695.0
2020-09-11 10:30:00,173.45,173.46,172.48,173.15,4124.0,168.6385,168.6482,167.6954,168.3468,4124.0
2020-09-11 10:35:00,173.31,173.9,173.27,173.79,7206.0,168.5024,169.076,168.4635,168.9691,7206.0
2020-09-11 10:40:00,173.86,173.96,173.86,173.96,300.0,169.0371,169.1344,169.0371,169.1344,300.0
2020-09-11 10:45:00,174.04,174.25,173.9,174.25,1591.0,169.2121,169.4163,169.076,169.4163,1591.0
2020-09-11 10:50:00,174.25,174.48,174.25,174.29,1550.0,169.4163,169.6399,169.4163,169.4552,1550.0
2020-09-11 10:55:00,174.47,174.5,174.03,174.27,2985.0,169.6302,169.6594,169.2024,169.4358,2985.0
2020-09-11 11:00:00,174.24,174.59,174.11,174.52,2561.0,169.4066,169.7469,169.2802,169.6788,2561.0
2020-09-11 11:05:00,174.47,174.82,174.3,174.8,5670.0,169.6302,169.9705,169.4649,169.9511,5670.0
2020-09-11 11:10:00,174.84,175.06,174.75,174.75,2600.0,169.99,170.2038,169.9024,169.9024,2600.0
2020-09-11 11:15:00,174.72,175.04,174.57,174.92,3663.0,169.8733,170.1844,169.7274,170.0677,3663.0
2020-09-11 11:20:00,174.93,174.97,174.45,174.77,2040.0,170.0775,170.1163,169.6108,169.9219,2040.0
2020-09-11 11:25:00,174.78,175.01,174.7,175.01,3450.0,169.9316,170.1552,169.8538,170.1552,3450.0
2020-09-11 11:30:00,175.0,175.05,174.64,174.78,2714.0,170.1455,170.1941,169.7955,169.9316,2714.0
2020-09-11 11:35:00,174.58,174.9,174.56,174.75,1007.0,169.7372,170.0483,169.7177,169.9024,1007.0
2020-09-11 11:40:00,174.93,175.02,174.53,174.62,1713.0,170.0775,170.165,169.6885,169.7761,1713.0
2020-09-11 11:45:00,174.56,174.74,174.54,174.56,1500.0,169.7177,169.8927,169.6983,169.7177,1500.0
2020-09-11 11:50:00,174.68,174.74,174.58,174.58,600.0,169.8344,169.8927,169.7372,169.7372,600.0
2020-09-11 11:55:00,174.64,174.94,174.64,174.73,2887.0,169.7955,170.0872,169.7955,169.883,2887.0
2020-09-11 12:00:00,174.59,174.9,174.51,174.75,1450.0,169.7469,170.0483,169.6691,169.9024,1450.0
2020-09-11 12:05:00,174.84,175.15,174.74,175.03,4281.0,169.99,170.2914,169.8927,170.1747,4281.0
2020-09-11 12:10:00,174.96,175.15,174.92,175.07,2375.0,170.1066,170.2914,170.0677,170.2136,2375.0
2020-09-11 12:15:00,175.05,175.13,174.91,175.1,2315.0,170.1941,170.2719,170.058,170.2427,2315.0
2020-09-11 12:20:00,175.16,175.23,175.11,175.19,1668.0,170.3011,170.3691,170.2525,170.3302,1668.0
2020-09-11 12:25:00,175.11,175.19,174.99,174.99,1901.0,170.2525,170.3302,170.1358,170.1358,1901.0
2020-09-11 12:30:00,174.9,174.9,174.54,174.61,2154.0,170.0483,170.0483,169.6983,169.7663,2154.0
2020-09-11 12:35:00,174.74,174.91,174.52,174.52,1100.0,169.8927,170.058,169.6788,169.6788,1100.0
2020-09-11 12:40:00,174.44,174.44,174.01,174.09,1400.0,169.601,169.601,169.183,169.2608,1400.0
2020-09-11 12:45:00,174.1,174.55,174.01,174.23,1700.0,169.2705,169.708,169.183,169.3969,1700.0
2020-09-11 12:50:00,174.4,174.4,174.27,174.3,1912.0,169.5622,169.5622,169.4358,169.4649,1912.0
2020-09-11 12:55:00,174.24,174.34,173.52,173.52,2133.0,169.4066,169.5038,168.7066,168.7066,2133.0
2020-09-11 13:00:00,173.65,173.9,173.52,173.68,2825.0,168.833,169.076,168.7066,168.8621,2825.0
2020-09-11 13:05:00,173.38,173.42,173.04,173.08,1400.0,168.5705,168.6093,168.2399,168.2788,1400.0
2020-09-11 13:10:00,172.95,173.07,172.69,172.69,3072.0,168.1524,168.269,167.8996,167.8996,3072.0
2020-09-11 13:15:00,172.9,173.34,172.76,173.1,2700.0,168.1038,168.5316,167.9676,168.2982,2700.0
2020-09-11 13:20:00,173.14,173.24,172.89,172.89,2200.0,168.3371,168.4343,168.094,168.094,2200.0
2020-09-11 13:25:00,172.93,172.93,172.65,172.65,600.0,168.1329,168.1329,167.8607,167.8607,600.0
2020-09-11 13:30:00,172.7,172.7,172.35,172.65,2400.0,167.9093,167.9093,167.569,167.8607,2400.0
2020-09-11 13:35:00,172.75,173.04,172.74,172.9,2020.0,167.9579,168.2399,167.9482,168.1038,2020.0
2020-09-11 13:40:00,173.24,173.58,173.16,173.47,5100.0,168.4343,168.7649,168.3566,168.658,5100.0
2020-09-11 13:45:00,173.7,173.7,173.26,173.36,2557.0,168.8816,168.8816,168.4538,168.551,2557.0
2020-09-11 13:50:00,173.32,173.74,173.25,173.45,4100.0,168.5121,168.9205,168.4441,168.6385,4100.0
2020-09-11 13:55:00,173.25,173.3,172.84,172.84,3988.0,168.4441,168.4927,168.0454,168.0454,3988.0
2020-09-11 14:00:00,172.94,173.11,172.7,173.09,2000.0,168.1427,168.3079,167.9093,168.2885,2000.0
2020-09-11 14:05:00,173.17,173.61,173.16,173.57,1450.0,168.3663,168.7941,168.3566,168.7552,1450.0
2020-09-11 14:10:00,173.58,174.17,173.42,174.15,5150.0,168.7649,169.3385,168.6093,169.3191,5150.0
2020-09-11 14:15:00,174.11,174.34,174.0,174.19,5258.0,169.2802,169.5038,169.1733,169.358,5258.0
2020-09-11 14:20:00,174.23,174.24,173.95,174.24,7463.0,169.3969,169.4066,169.1246,169.4066,7463.0
2020-09-11 14:25:00,174.22,174.28,173.87,173.87,3336.0,169.3871,169.4455,169.0469,169.0469,3336.0
2020-09-11 14:30:00,173.91,174.5,173.91,174.38,2271.0,169.0857,169.6594,169.0857,169.5427,2271.0
2020-09-11 14:35:00,174.37,174.76,174.3,174.69,3374.0,169.533,169.9122,169.4649,169.8441,3374.0
2020-09-11 14:40:00,174.63,174.89,174.53,174.88,3911.0,169.7858,170.0386,169.6885,170.0288,3911.0
2020-09-11 14:45:00,174.83,174.83,174.38,174.38,2310.0,169.9802,169.9802,169.5427,169.5427,2310.0
2020-09-11 14:50:00,174.52,174.71,174.36,174.68,2014.0,169.6788,169.8636,169.5233,169.8344,2014.0
2020-09-11 14:55:00,174.78,174.83,174.54,174.57,2351.0,169.9316,169.9802,169.6983,169.7274,2351.0
2020-09-11 15:00:00,174.58,174.58,174.14,174.18,3100.0,169.7372,169.7372,169.3094,169.3483,3100.0
2020-09-11 15:05:00,174.23,174.43,174.14,174.15,5716.0,169.3969,169.5913,169.3094,169.3191,5716.0
2020-09-11 15:10:00,174.1,174.6,174.08,174.58,2420.0,169.2705,169.7566,169.251,169.7372,2420.0
2020-09-11 15:15:00,174.78,175.04,174.64,174.97,5500.0,169.9316,170.1844,169.7955,170.1163,5500.0
2020-09-11 15:20:00,174.98,175.25,174.98,175.2,4100.0,170.1261,170.3886,170.1261,170.34,4100.0
2020-09-11 15:25:00,175.11,175.34,175.08,175.25,2450.0,170.2525,170.4761,170.2233,170.3886,2450.0
2020-09-11 15:30:00,175.32,175.35,175.12,175.12,2725.0,170.4566,170.4858,170.2622,170.2622,2725.0
2020-09-11 15:35:00,175.01,175.1,174.61,174.71,3642.0,170.1552,170.2427,169.7663,169.8636,3642.0
2020-09-11 15:40:00,174.75,175.19,174.74,175.18,5703.0,169.9024,170.3302,169.8927,170.3205,5703.0
2020-09-11 15:45:00,175.22,175.3,174.78,174.94,5802.0,170.3594,170.4372,169.9316,170.0872,5802.0
2020-09-11 15:50:00,174.8,174.97,174.7,174.72,7583.0,169.9511,170.1163,169.8538,169.8733,7583.0
2020-09-11 15:55:00,174.67,174.99,174.57,174.59,25493.0,169.8247,170.1358,169.7274,169.7469,25493.0
2020-09-14 09:30:00,177.24,177.49,176.44,176.68,12992.0,172.3234,172.5664,171.5456,171.7789,12992.0
2020-09-14 09:35:00,176.5,176.99,176.35,176.75,4388.0,171.6039,172.0803,171.4581,171.847,4388.0
2020-09-14 09:40:00,176.85,177.21,176.6,177.21,3224.0,171.9442,172.2942,171.7011,172.2942,3224.0
2020-09-14 09:45:00,177.16,177.47,176.81,177.04,5011.0,172.2456,172.547,171.9053,172.1289,5011.0
2020-09-14 09:50:00,176.93,178.0,176.92,177.95,5016.0,172.022,173.0623,172.0123,173.0137,5016.0
2020-09-14 09:55:00,177.91,177.91,177.25,177.27,2812.0,172.9748,172.9748,172.3331,172.3525,2812.0
2020-09-14 10:00:00,177.29,178.3,177.29,177.88,5042.0,172.372,173.354,172.372,172.9456,5042.0
2020-09-14 10:05:00,177.79,177.81,177.41,177.41,2988.0,172.8581,172.8776,172.4887,172.4887,2988.0
2020-09-14 10:10:00,177.28,177.3,176.74,176.74,700.0,172.3623,172.3817,171.8372,171.8372,700.0
2020-09-14 10:15:00,177.09,177.27,177.01,177.01,2125.0,172.1775,172.3525,172.0998,172.0998,2125.0
2020-09-14 10:20:00,177.0,177.1,176.66,176.67,3680.0,172.09,172.1873,171.7595,171.7692,3680.0
2020-09-14 10:25:00,176.69,176.83,176.37,176.41,1000.0,171.7886,171.9247,171.4775,171.5164,1000.0
2020-09-14 10:30:00,176.48,176.48,175.85,175.96,2000.0,171.5845,171.5845,170.9719,171.0789,2000.0
2020-09-14 10:35:00,176.1,176.1,175.75,175.75,1211.0,171.215,171.215,170.8747,170.8747,1211.0
2020-09-14 10:40:00,175.76,175.76,175.45,175.46,1218.0,170.8844,170.8844,170.583,170.5928,1218.0
2020-09-14 10:45:00,175.3,175.77,175.3,175.57,1600.0,170.4372,170.8942,170.4372,170.6997,1600.0
2020-09-14 10:50:00,175.64,175.8,175.64,175.67,400.0,170.7678,170.9233,170.7678,170.7969,400.0
2020-09-14 10:55:00,175.64,175.99,175.36,175.37,12538.0,170.7678,171.108,170.4955,170.5052,12538.0
2020-09-14 11:00:00,175.4,175.64,175.23,175.63,2535.0,170.5344,170.7678,170.3691,170.758,2535.0
2020-09-14 11:05:00,175.36,175.57,175.35,175.57,900.0,170.4955,170.6997,170.4858,170.6997,900.0
2020-09-14 11:10:00,175.3,175.3,175.11,175.2,1506.0,170.4372,170.4372,170.2525,170.34,1506.0
2020-09-14 11:15:00,175.14,175.27,175.09,175.11,1110.0,170.2816,170.408,170.233,170.2525,1110.0
2020-09-14 11:20:00,175.19,175.32,175.13,175.31,300.0,170.3302,170.4566,170.2719,170.4469,300.0
2020-09-14 11:25:00,175.31,175.36,175.19,175.2,1490.0,170.4469,170.4955,170.3302,170.34,1490.0
2020-09-14 11:30:00,175.2,175.24,174.91,175.18,1605.0,170.34,170.3789,170.058,170.3205,1605.0
2020-09-14 11:35:00,175.53,175.83,175.53,175.78,1436.0,170.6608,170.9525,170.6608,170.9039,1436.0
2020-09-14 11:40:00,175.97,176.1,175.97,175.98,625.0,171.0886,171.215,171.0886,171.0983,625.0
2020-09-14 11:45:00,175.93,176.07,175.77,175.77,1800.0,171.0497,171.1858,170.8942,170.8942,1800.0
2020-09-14 11:50:00,175.92,175.95,175.82,175.82,700.0,171.04,171.0692,170.9428,170.9428,700.0
2020-09-14 11:55:00,175.93,175.93,175.67,175.76,1290.0,171.0497,171.0497,170.7969,170.8844,1290.0
2020-09-14 12:00:00,175.81,176.0,175.77,175.92,1100.0,170.933,171.1178,170.8942,171.04,1100.0
2020-09-14 12:05:00,175.84,175.97,175.84,175.97,600.0,170.9622,171.0886,170.9622,171.0886,600.0
2020-09-14 12:10:00,175.91,176.01,175.8,175.81,900.0,171.0303,171.1275,170.9233,170.933,900.0
2020-09-14 12:15:00,175.79,176.13,175.76,176.13,2000.0,170.9136,171.2442,170.8844,171.2442,2000.0
2020-09-14 12:20:00,176.03,176.11,175.88,175.99,1230.0,171.1469,171.2247,171.0011,171.108,1230.0
2020-09-14 12:25:00,175.88,176.08,175.88,176.03,800.0,171.0011,171.1956,171.0011,171.1469,800.0
2020-09-14 12:30:00,176.0,176.1,175.91,175.92,1671.0,171.1178,171.215,171.0303,171.04,1671.0
2020-09-14 12:35:00,175.79,175.99,175.79,175.86,2355.0,170.9136,171.108,170.9136,170.9817,2355.0
2020-09-14 12:40:00,175.99,176.2,175.98,176.2,3509.0,171.108,171.3122,171.0983,171.3122,3509.0
2020-09-14 12:45:00,176.29,176.6,176.29,176.3,1525.0,171.3997,171.7011,171.3997,171.4094,1525.0
2020-09-14 12:50:00,176.2,176.49,176.2,176.28,1416.0,171.3122,171.5942,171.3122,171.39,1416.0
2020-09-14 12:55:00,176.31,176.34,176.19,176.34,899.0,171.4192,171.4483,171.3025,171.4483,899.0
2020-09-14 13:00:00,176.38,176.73,176.38,176.71,1000.0,171.4872,171.8275,171.4872,171.8081,1000.0
2020-09-14 13:05:00,176.57,176.57,176.06,176.06,1690.0,171.672,171.672,171.1761,171.1761,1690.0
2020-09-14 13:10:00,176.1,176.38,176.08,176.38,1300.0,171.215,171.4872,171.1956,171.4872,1300.0
2020-09-14 13:15:00,176.26,176.27,176.0,176.02,1300.0,171.3706,171.3803,171.1178,171.1372,1300.0
2020-09-14 13:20:00,175.93,175.93,175.8,175.9,800.0,171.0497,171.0497,170.9233,171.0205,800.0
2020-09-14 13:25:00,175.83,176.45,175.79,176.45,2986.0,170.9525,171.5553,170.9136,171.5553,2986.0
2020-09-14 13:30:00,176.5,176.78,176.12,176.17,5652.0,171.6039,171.8761,171.2344,171.2831,5652.0
2020-09-14 13:35:00,176.0,176.21,176.0,176.1,428.0,171.1178,171.3219,171.1178,171.215,428.0
2020-09-14 13:40:00,176.02,176.02,175.72,175.72,2500.0,171.1372,171.1372,170.8455,170.8455,2500.0
2020-09-14 13:45:00,175.77,175.94,175.77,175.88,800.0,170.8942,171.0594,170.8942,171.0011,800.0
2020-09-14 13:50:00,175.88,175.99,175.88,175.99,300.0,171.0011,171.108,171.0011,171.108,300.0
2020-09-14 13:55:00,176.0,176.11,175.97,176.08,2091.0,171.1178,171.2247,171.0886,171.1956,2091.0
2020-09-14 14:00:00,176.07,176.07,175.95,176.06,2500.0,171.1858,171.1858,171.0692,171.1761,2500.0
2020-09-14 14:05:00,176.19,176.32,176.19,176.24,1051.0,171.3025,171.4289,171.3025,171.3511,1051.0
2020-09-14 14:10:00,176.28,176.39,176.22,176.39,1000.0,171.39,171.497,171.3317,171.497,1000.0
2020-09-14 14:15:00,176.41,176.47,176.3,176.32,1700.0,171.5164,171.5747,171.4094,171.4289,1700.0
2020-09-14 14:20:00,176.26,176.46,176.14,176.35,2197.0,171.3706,171.565,171.2539,171.4581,2197.0
2020-09-14 14:25:00,176.36,176.36,176.06,176.15,2420.0,171.4678,171.4678,171.1761,171.2636,2420.0
2020-09-14 14:30:00,176.52,176.52,176.29,176.36,885.0,171.6233,171.6233,171.3997,171.4678,885.0
2020-09-14 14:35:00,176.24,176.24,176.04,176.09,707.0,171.3511,171.3511,171.1567,171.2053,707.0
2020-09-14 14:40:00,176.15,176.4,175.94,176.21,3500.0,171.2636,171.5067,171.0594,171.3219,3500.0
2020-09-14 14:45:00,176.23,176.43,176.19,176.26,4594.0,171.3414,171.5358,171.3025,171.3706,4594.0
2020-09-14 14:50:00,176.32,176.38,176.09,176.13,1205.0,171.4289,171.4872,171.2053,171.2442,1205.0
2020-09-14 14:55:00,175.82,176.39,175.68,176.34,2727.0,170.9428,171.497,170.8066,171.4483,2727.0
2020-09-14 15:00:00,176.44,176.52,176.17,176.3,3300.0,171.5456,171.6233,171.2831,171.4094,3300.0
2020-09-14 15:05:00,176.25,176.42,176.23,176.3,1050.0,171.3608,171.5261,171.3414,171.4094,1050.0
2020-09-14 15:10:00,176.34,176.35,176.1,176.25,2136.0,171.4483,171.4581,171.215,171.3608,2136.0
2020-09-14 15:15:00,176.18,176.29,175.99,176.24,2618.0,171.2928,171.3997,171.108,171.3511,2618.0
2020-09-14 15:20:00,176.27,176.28,175.8,175.94,4913.0,171.3803,171.39,170.9233,171.0594,4913.0
2020-09-14 15:25:00,175.98,176.15,175.83,176.12,9266.0,171.0983,171.2636,170.9525,171.2344,9266.0
2020-09-14 15:30:00,176.2,176.2,175.82,176.01,3564.0,171.3122,171.3122,170.9428,171.1275,3564.0
2020-09-14 15:35:00,176.07,176.46,175.92,176.37,9080.0,171.1858,171.565,171.04,171.4775,9080.0
2020-09-14 15:40:00,176.44,176.64,176.34,176.64,5762.0,171.5456,171.74,171.4483,171.74,5762.0
2020-09-14 15:45:00,176.69,177.1,176.6,177.1,5642.0,171.7886,172.1873,171.7011,172.1873,5642.0
2020-09-14 15:50:00,177.12,177.15,176.65,176.65,7526.0,172.2067,172.2359,171.7497,171.7497,7526.0
2020-09-14 15:55:00,176.69,176.83,176.49,176.61,30848.0,171.7886,171.9247,171.5942,171.7109,30848.0
2020-09-15 09:30:00,178.01,178.32,176.59,177.85,16556.0,173.072,173.3734,171.6914,172.9165,16556.0
2020-09-15 09:35:00,177.61,178.0,177.41,177.92,3815.0,172.6831,173.0623,172.4887,172.9845,3815.0
2020-09-15 09:40:00,177.72,178.97,177.72,178.25,15216.0,172.7901,174.0054,172.7901,173.3054,15216.0
2020-09-15 09:45:00,178.26,178.33,176.66,176.66,5457.0,173.3151,173.3831,171.7595,171.7595,5457.0
2020-09-15 09:50:00,176.74,176.74,176.2,176.42,6376.0,171.8372,171.8372,171.3122,171.5261,6376.0
2020-09-15 09:55:00,176.25,176.25,175.27,175.69,5166.0,171.3608,171.3608,170.408,170.8164,5166.0
2020-09-15 10:00:00,175.8,176.61,175.55,176.61,2777.0,170.9233,171.7109,170.6803,171.7109,2777.0
2020-09-15 10:05:00,176.51,176.67,176.32,176.37,5340.0,171.6136,171.7692,171.4289,171.4775,5340.0
2020-09-15 10:10:00,176.7,176.79,176.37,176.57,2038.0,171.7984,171.8859,171.4775,171.672,2038.0
2020-09-15 10:15:00,176.79,177.12,176.69,176.87,1834.0,171.8859,172.2067,171.7886,171.9636,1834.0
2020-09-15 10:20:00,176.77,176.84,176.46,176.63,2402.0,171.8664,171.9345,171.565,171.7303,2402.0
2020-09-15 10:25:00,176.61,177.23,176.6,177.16,1600.0,171.7109,172.3137,171.7011,172.2456,1600.0
2020-09-15 10:30:00,177.31,177.37,177.2,177.24,2600.0,172.3914,172.4498,172.2845,172.3234,2600.0
2020-09-15 10:35:00,177.16,177.21,176.97,176.97,1190.0,172.2456,172.2942,172.0609,172.0609,1190.0
2020-09-15 10:40:00,176.99,176.99,176.67,176.79,1401.0,172.0803,172.0803,171.7692,171.8859,1401.0
2020-09-15 10:45:00,176.62,176.8,176.57,176.8,700.0,171.7206,171.8956,171.672,171.8956,700.0
2020-09-15 10:50:00,177.24,177.4,177.16,177.34,1714.0,172.3234,172.4789,172.2456,172.4206,1714.0
2020-09-15 10:55:00,177.39,177.59,177.38,177.45,1300.0,172.4692,172.6637,172.4595,172.5275,1300.0
2020-09-15 11:00:00,177.39,177.57,177.3,177.37,1807.0,172.4692,172.6442,172.3817,172.4498,1807.0
2020-09-15 11:05:00,177.34,177.45,177.14,177.14,528.0,172.4206,172.5275,172.2261,172.2261,528.0
2020-09-15 11:10:00,177.2,177.22,177.07,177.19,2700.0,172.2845,172.3039,172.1581,172.2748,2700.0
2020-09-15 11:15:00,177.09,177.09,176.68,176.7,1701.0,172.1775,172.1775,171.7789,171.7984,1701.0
2020-09-15 11:20:00,176.7,176.81,176.56,176.6,2302.0,171.7984,171.9053,171.6622,171.7011,2302.0
2020-09-15 11:25:00,176.5,176.82,176.49,176.57,1300.0,171.6039,171.915,171.5942,171.672,1300.0
2020-09-15 11:30:00,176.68,176.92,176.68,176.76,1644.0,171.7789,172.0123,171.7789,171.8567,1644.0
2020-09-15 11:35:00,176.75,177.2,176.74,176.92,2600.0,171.847,172.2845,171.8372,172.0123,2600.0
2020-09-15 11:40:00,176.94,176.94,176.55,176.55,1700.0,172.0317,172.0317,171.6525,171.6525,1700.0
2020-09-15 11:45:00,176.53,176.88,176.52,176.88,1400.0,171.6331,171.9734,171.6233,171.9734,1400.0
2020-09-15 11:50:00,176.75,176.75,176.36,176.36,7500.0,171.847,171.847,171.4678,171.4678,7500.0
2020-09-15 11:55:00,176.39,176.45,176.35,176.41,570.0,171.497,171.5553,171.4581,171.5164,570.0
2020-09-15 12:00:00,176.44,176.83,176.43,176.77,1023.0,171.5456,171.9247,171.5358,171.8664,1023.0
2020-09-15 12:05:00,176.75,176.75,176.48,176.51,1100.0,171.847,171.847,171.5845,171.6136,1100.0
2020-09-15 12:10:00,176.48,176.72,176.46,176.72,1370.0,171.5845,171.8178,171.565,171.8178,1370.0
2020-09-15 12:15:00,176.71,176.77,176.53,176.59,2220.0,171.8081,171.8664,171.6331,171.6914,2220.0
2020-09-15 12:20:00,176.58,176.62,176.51,176.61,1650.0,171.6817,171.7206,171.6136,171.7109,1650.0
2020-09-15 12:25:00,176.56,176.72,176.55,176.67,2566.0,171.6622,171.8178,171.6525,171.7692,2566.0
2020-09-15 12:30:00,176.68,176.95,176.65,176.9,1613.0,171.7789,172.0414,171.7497,171.9928,1613.0
2020-09-15 12:35:00,176.92,176.92,176.8,176.8,500.0,172.0123,172.0123,171.8956,171.8956,500.0
2020-09-15 12:40:00,176.9,176.98,176.76,176.98,1650.0,171.9928,172.0706,171.8567,172.0706,1650.0
2020-09-15 12:45:00,176.93,177.07,176.93,177.01,3479.0,172.022,172.1581,172.022,172.0998,3479.0
2020-09-15 12:50:00,177.01,177.09,176.98,177.06,845.0,172.0998,172.1775,172.0706,172.1484,845.0
2020-09-15 12:55:00,176.98,177.08,176.83,176.88,2515.0,172.0706,172.1678,171.9247,171.9734,2515.0
2020-09-15 13:00:00,176.97,177.1,176.95,176.96,1300.0,172.0609,172.1873,172.0414,172.0511,1300.0
2020-09-15 13:05:00,176.92,176.98,176.9,176.95,1157.0,172.0123,172.0706,171.9928,172.0414,1157.0
2020-09-15 13:10:00,176.88,177.0,176.77,176.87,1566.0,171.9734,172.09,171.8664,171.9636,1566.0
2020-09-15 13:15:00,176.81,176.9,176.81,176.86,1109.0,171.9053,171.9928,171.9053,171.9539,1109.0
2020-09-15 13:20:00,176.86,177.06,176.86,177.03,1514.0,171.9539,172.1484,171.9539,172.1192,1514.0
2020-09-15 13:25:00,177.0,177.0,176.95,176.95,500.0,172.09,172.09,172.0414,172.0414,500.0
2020-09-15 13:30:00,176.97,176.97,176.88,176.88,700.0,172.0609,172.0609,171.9734,171.9734,700.0
2020-09-15 13:35:00,176.98,177.01,176.86,176.93,1006.0,172.0706,172.0998,171.9539,172.022,1006.0
2020-09-15 13:40:00,176.92,177.11,176.92,177.05,700.0,172.0123,172.197,172.0123,172.1386,700.0
2020-09-15 13:45:00,176.97,177.03,176.95,177.03,601.0,172.0609,172.1192,172.0414,172.1192,601.0
2020-09-15 13:50:00,177.03,177.12,177.03,177.05,2115.0,172.1192,172.2067,172.1192,172.1386,2115.0
2020-09-15 13:55:00,176.96,176.98,176.88,176.92,585.0,172.0511,172.0706,171.9734,172.0123,585.0
2020-09-15 14:00:00,177.1,177.1,176.86,176.92,2100.0,172.1873,172.1873,171.9539,172.0123,2100.0
2020-09-15 14:05:00,177.01,177.01,176.74,176.74,1110.0,172.0998,172.0998,171.8372,171.8372,1110.0
2020-09-15 14:10:00,176.86,176.91,176.82,176.9,1300.0,171.9539,172.0025,171.915,171.9928,1300.0
2020-09-15 14:15:00,177.0,177.05,176.83,176.84,1229.0,172.09,172.1386,171.9247,171.9345,1229.0
2020-09-15 14:20:00,176.92,176.93,176.83,176.86,1700.0,172.0123,172.022,171.9247,171.9539,1700.0
2020-09-15 14:25:00,176.83,176.83,176.7,176.76,1450.0,171.9247,171.9247,171.7984,171.8567,1450.0
2020-09-15 14:30:00,176.9,176.9,176.72,176.72,3800.0,171.9928,171.9928,171.8178,171.8178,3800.0
2020-09-15 14:35:00,176.79,176.86,176.77,176.83,3883.0,171.8859,171.9539,171.8664,171.9247,3883.0
2020-09-15 14:40:00,176.91,176.98,176.77,176.82,7396.0,172.0025,172.0706,171.8664,171.915,7396.0
2020-09-15 14:45:00,176.87,176.87,176.7,176.77,1523.0,171.9636,171.9636,171.7984,171.8664,1523.0
2020-09-15 14:50:00,176.75,176.81,176.64,176.74,4306.0,171.847,171.9053,171.74,171.8372,4306.0
2020-09-15 14:55:00,176.71,176.73,176.62,176.65,2000.0,171.8081,171.8275,171.7206,171.7497,2000.0
2020-09-15 15:00:00,176.63,176.72,176.62,176.64,1500.0,171.7303,171.8178,171.7206,171.74,1500.0
2020-09-15 15:05:00,176.63,176.63,176.23,176.29,2780.0,171.7303,171.7303,171.3414,171.3997,2780.0
2020-09-15 15:10:00,176.28,176.47,176.28,176.42,1225.0,171.39,171.5747,171.39,171.5261,1225.0
2020-09-15 15:15:00,176.34,176.54,176.33,176.42,4186.0,171.4483,171.6428,171.4386,171.5261,4186.0
2020-09-15 15:20:00,176.46,176.57,176.2,176.36,2910.0,171.565,171.672,171.3122,171.4678,2910.0
2020-09-15 15:25:00,176.42,176.42,176.04,176.05,4643.0,171.5261,171.5261,171.1567,171.1664,4643.0
2020-09-15 15:30:00,176.14,176.14,175.66,175.66,6252.0,171.2539,171.2539,170.7872,170.7872,6252.0
2020-09-15 15:35:00,175.7,175.95,175.64,175.76,7859.0,170.8261,171.0692,170.7678,170.8844,7859.0
2020-09-15 15:40:00,175.71,175.9,175.65,175.8,7200.0,170.8358,171.0205,170.7775,170.9233,7200.0
2020-09-15 15:45:00,175.8,176.33,175.76,176.29,12920.0,170.9233,171.4386,170.8844,171.3997,12920.0
2020-09-15 15:50:00,176.22,176.41,176.07,176.15,16927.0,171.3317,171.5164,171.1858,171.2636,16927.0
2020-09-15 15:55:00,176.11,176.63,175.74,176.54,65547.0,171.2247,171.7303,170.865,171.6428,65547.0
2020-09-16 09:30:00,177.19,177.97,177.01,177.25,7864.0,172.2748,173.0331,172.0998,172.3331,7864.0
2020-09-16 09:35:00,176.97,177.18,176.33,176.84,2320.0,172.0609,172.265,171.4386,171.9345,2320.0
2020-09-16 09:40:00,176.58,176.58,175.43,175.62,2825.0,171.6817,171.6817,170.5636,170.7483,2825.0
2020-09-16 09:45:00,175.68,175.87,175.46,175.76,1550.0,170.8066,170.9914,170.5928,170.8844,1550.0
2020-09-16 09:50:00,175.91,176.62,175.91,176.41,7205.0,171.0303,171.7206,171.0303,171.5164,7205.0
2020-09-16 09:55:00,176.28,176.98,176.28,176.85,1787.0,171.39,172.0706,171.39,171.9442,1787.0
2020-09-16 10:00:00,176.85,177.34,176.59,176.87,6254.0,171.9442,172.4206,171.6914,171.9636,6254.0
2020-09-16 10:05:00,176.78,177.25,176.62,177.0,3989.0,171.8761,172.3331,171.7206,172.09,3989.0
2020-09-16 10:10:00,177.01,177.4,177.01,177.26,4060.0,172.0998,172.4789,172.0998,172.3428,4060.0
2020-09-16 10:15:00,177.46,177.46,177.14,177.46,600.0,172.5373,172.5373,172.2261,172.5373,600.0
2020-09-16 10:20:00,177.63,178.27,177.61,178.15,2580.0,172.7026,173.3248,172.6831,173.2081,2580.0
2020-09-16 10:25:00,178.02,178.25,177.66,177.87,5948.0,173.0817,173.3054,172.7317,172.9359,5948.0
2020-09-16 10:30:00,177.92,178.39,177.8,178.25,4443.0,172.9845,173.4415,172.8678,173.3054,4443.0
2020-09-16 10:35:00,178.24,178.29,177.63,178.09,6125.0,173.2956,173.3442,172.7026,173.1498,6125.0
2020-09-16 10:40:00,178.16,178.48,178.12,178.4,4247.0,173.2179,173.529,173.179,173.4512,4247.0
2020-09-16 10:45:00,178.5,178.63,178.37,178.63,4806.0,173.5484,173.6748,173.422,173.6748,4806.0
2020-09-16 10:50:00,178.59,179.3,178.55,179.24,5017.0,173.6359,174.3262,173.597,174.2679,5017.0
2020-09-16 10:55:00,179.25,179.55,179.16,179.53,12349.0,174.2776,174.5693,174.1901,174.5498,12349.0
2020-09-16 11:00:00,179.53,180.09,179.48,180.04,6100.0,174.5498,175.0943,174.5012,175.0457,6100.0
2020-09-16 11:05:00,180.03,180.14,179.85,179.99,7231.0,175.036,175.1429,174.861,174.9971,7231.0
2020-09-16 11:10:00,180.03,180.5,180.01,180.39,5064.0,175.036,175.4929,175.0165,175.386,5064.0
2020-09-16 11:15:00,180.4,181.34,180.39,181.25,7950.0,175.3957,176.3096,175.386,176.2221,7950.0
2020-09-16 11:20:00,181.35,181.72,181.26,181.62,12214.0,176.3194,176.6791,176.2319,176.5819,12214.0
2020-09-16 11:25:00,181.44,181.52,181.19,181.28,9123.0,176.4069,176.4846,176.1638,176.2513,9123.0
2020-09-16 11:30:00,181.31,181.59,181.08,181.47,6184.0,176.2805,176.5527,176.0569,176.436,6184.0
2020-09-16 11:35:00,181.49,181.57,181.17,181.35,1549.0,176.4555,176.5333,176.1444,176.3194,1549.0
2020-09-16 11:40:00,181.26,181.63,181.22,181.57,7822.0,176.2319,176.5916,176.193,176.5333,7822.0
2020-09-16 11:45:00,181.64,181.94,181.6,181.83,6716.0,176.6013,176.893,176.5624,176.786,6716.0
2020-09-16 11:50:00,181.68,181.68,181.15,181.15,3200.0,176.6402,176.6402,176.1249,176.1249,3200.0
2020-09-16 11:55:00,181.2,181.24,180.95,180.95,3850.0,176.1735,176.2124,175.9305,175.9305,3850.0
2020-09-16 12:00:00,181.12,181.28,181.1,181.13,2988.0,176.0957,176.2513,176.0763,176.1055,2988.0
2020-09-16 12:05:00,181.0,181.29,180.9,181.18,4286.0,175.9791,176.261,175.8818,176.1541,4286.0
2020-09-16 12:10:00,181.07,181.17,181.01,181.08,1610.0,176.0471,176.1444,175.9888,176.0569,1610.0
2020-09-16 12:15:00,181.08,181.14,180.96,181.13,2646.0,176.0569,176.1152,175.9402,176.1055,2646.0
2020-09-16 12:20:00,181.13,181.31,181.13,181.19,2435.0,176.1055,176.2805,176.1055,176.1638,2435.0
2020-09-16 12:25:00,181.15,181.17,181.11,181.15,1440.0,176.1249,176.1444,176.086,176.1249,1440.0
2020-09-16 12:30:00,181.22,181.34,181.16,181.29,1000.0,176.193,176.3096,176.1346,176.261,1000.0
2020-09-16 12:35:00,181.29,181.41,181.22,181.41,2038.0,176.261,176.3777,176.193,176.3777,2038.0
2020-09-16 12:40:00,181.34,181.53,181.25,181.52,3314.0,176.3096,176.4944,176.2221,176.4846,3314.0
2020-09-16 12:45:00,181.6,181.72,181.54,181.55,4024.0,176.5624,176.6791,176.5041,176.5138,4024.0
2020-09-16 12:50:00,181.54,181.67,181.52,181.62,2500.0,176.5041,176.6305,176.4846,176.5819,2500.0
2020-09-16 12:55:00,181.65,181.77,181.59,181.63,4400.0,176.611,176.7277,176.5527,176.5916,4400.0
2020-09-16 13:00:00,181.6,181.64,181.49,181.52,1500.0,176.5624,176.6013,176.4555,176.4846,1500.0
2020-09-16 13:05:00,181.49,181.51,181.23,181.23,3035.0,176.4555,176.4749,176.2027,176.2027,3035.0
2020-09-16 13:10:00,181.21,181.38,181.18,181.32,2407.0,176.1832,176.3485,176.1541,176.2902,2407.0
2020-09-16 13:15:00,181.3,181.3,181.16,181.25,3158.0,176.2708,176.2708,176.1346,176.2221,3158.0
2020-09-16 13:20:00,181.27,181.3,181.06,181.06,2300.0,176.2416,176.2708,176.0374,176.0374,2300.0
2020-09-16 13:25:00,181.07,181.1,180.9,180.93,7497.0,176.0471,176.0763,175.8818,175.911,7497.0
2020-09-16 13:30:00,180.97,180.98,180.83,180.84,5088.0,175.9499,175.9596,175.8138,175.8235,5088.0
2020-09-16 13:35:00,180.85,180.85,180.6,180.74,2225.0,175.8332,175.8332,175.5902,175.7263,2225.0
2020-09-16 13:40:00,180.83,180.83,180.5,180.58,8571.0,175.8138,175.8138,175.4929,175.5707,8571.0
2020-09-16 13:45:00,180.6,180.86,180.55,180.56,2474.0,175.5902,175.843,175.5416,175.5513,2474.0
2020-09-16 13:50:00,180.62,180.86,180.62,180.69,2701.0,175.6096,175.843,175.6096,175.6777,2701.0
2020-09-16 13:55:00,180.75,180.95,180.74,180.81,2345.0,175.736,175.9305,175.7263,175.7943,2345.0
2020-09-16 14:00:00,180.9,181.31,180.71,181.22,1400.0,175.8818,176.2805,175.6971,176.193,1400.0
2020-09-16 14:05:00,181.1,181.4,180.94,181.14,1995.0,176.0763,176.368,175.9207,176.1152,1995.0
2020-09-16 14:10:00,181.3,181.5,181.19,181.49,4358.0,176.2708,176.4652,176.1638,176.4555,4358.0
2020-09-16 14:15:00,181.49,182.66,181.49,182.51,13757.0,176.4555,177.593,176.4555,177.4472,13757.0
2020-09-16 14:20:00,182.44,182.44,181.96,182.08,3228.0,177.3791,177.3791,176.9124,177.0291,3228.0
2020-09-16 14:25:00,182.07,182.24,182.02,182.11,2731.0,177.0194,177.1847,176.9708,177.0583,2731.0
2020-09-16 14:30:00,182.18,183.04,182.1,182.5,18941.0,177.1263,177.9625,177.0486,177.4375,18941.0
2020-09-16 14:35:00,182.62,183.02,182.41,182.92,3700.0,177.5541,177.943,177.35,177.8458,3700.0
2020-09-16 14:40:00,182.93,183.1,182.79,182.79,4029.0,177.8555,178.0208,177.7194,177.7194,4029.0
2020-09-16 14:45:00,182.63,182.77,182.2,182.74,4976.0,177.5639,177.7,177.1458,177.6708,4976.0
2020-09-16 14:50:00,182.76,182.82,181.89,182.02,8456.0,177.6902,177.7486,176.8444,176.9708,8456.0
2020-09-16 14:55:00,181.97,182.2,181.7,182.11,6572.0,176.9222,177.1458,176.6597,177.0583,6572.0
2020-09-16 15:00:00,182.25,182.35,182.05,182.07,5564.0,177.1944,177.2916,176.9999,177.0194,5564.0
2020-09-16 15:05:00,181.91,181.94,180.95,180.95,5701.0,176.8638,176.893,175.9305,175.9305,5701.0
2020-09-16 15:10:00,180.98,180.98,180.12,180.45,4756.0,175.9596,175.9596,175.1235,175.4443,4756.0
2020-09-16 15:15:00,180.69,181.05,180.26,180.97,5100.0,175.6777,176.0277,175.2596,175.9499,5100.0
2020-09-16 15:20:00,181.04,181.3,180.92,181.07,5300.0,176.018,176.2708,175.9013,176.0471,5300.0
2020-09-16 15:25:00,181.04,181.8,180.76,180.88,26341.0,176.018,176.7569,175.7457,175.8624,26341.0
2020-09-16 15:30:00,180.91,181.32,180.6,181.31,11032.0,175.8916,176.2902,175.5902,176.2805,11032.0
2020-09-16 15:35:00,181.4,181.81,181.11,181.4,13116.0,176.368,176.7666,176.086,176.368,13116.0
2020-09-16 15:40:00,181.2,181.96,181.09,181.84,16658.0,176.1735,176.9124,176.0666,176.7958,16658.0
2020-09-16 15:45:00,181.91,182.37,181.89,181.99,13604.0,176.8638,177.3111,176.8444,176.9416,13604.0
2020-09-16 15:50:00,182.07,182.14,181.22,181.28,17972.0,177.0194,177.0874,176.193,176.2513,17972.0
2020-09-16 15:55:00,181.3,181.55,181.11,181.55,32272.0,176.2708,176.5138,176.086,176.5138,32272.0
2020-09-17 09:30:00,178.28,178.45,176.11,176.31,28606.0,173.3345,173.4998,171.2247,171.4192,28606.0
2020-09-17 09:35:00,176.27,177.35,175.89,176.99,11350.0,171.3803,172.4303,171.0108,172.0803,11350.0
2020-09-17 09:40:00,176.82,177.79,176.63,176.81,12028.0,171.915,172.8581,171.7303,171.9053,12028.0
2020-09-17 09:45:00,176.81,177.83,176.8,177.5,7196.0,171.9053,172.897,171.8956,172.5762,7196.0
2020-09-17 09:50:00,177.56,178.49,177.56,177.73,7514.0,172.6345,173.5387,172.6345,172.7998,7514.0
2020-09-17 09:55:00,177.7,177.73,177.38,177.47,6093.0,172.7706,172.7998,172.4595,172.547,6093.0
2020-09-17 10:00:00,177.68,178.6,177.67,178.4,6962.0,172.7512,173.6456,172.7414,173.4512,6962.0
2020-09-17 10:05:00,178.28,178.8,177.86,177.88,5464.0,173.3345,173.8401,172.9262,172.9456,5464.0
2020-09-17 10:10:00,177.77,178.54,177.77,178.53,5214.0,172.8387,173.5873,172.8387,173.5776,5214.0
2020-09-17 10:15:00,178.49,178.99,178.41,178.99,4812.0,173.5387,174.0248,173.4609,174.0248,4812.0
2020-09-17 10:20:00,178.81,179.24,178.4,178.4,14844.0,173.8498,174.2679,173.4512,173.4512,14844.0
2020-09-17 10:25:00,178.34,179.0,178.2,178.76,7088.0,173.3929,174.0346,173.2567,173.8012,7088.0
2020-09-17 10:30:00,178.91,178.99,178.69,178.99,4099.0,173.947,174.0248,173.7332,174.0248,4099.0
2020-09-17 10:35:00,179.05,179.06,178.72,178.95,2206.0,174.0832,174.0929,173.7623,173.9859,2206.0
2020-09-17 10:40:00,178.9,179.6,178.82,179.6,5625.0,173.9373,174.6179,173.8595,174.6179,5625.0
2020-09-17 10:45:00,179.7,180.87,179.7,180.87,5090.0,174.7151,175.8527,174.7151,175.8527,5090.0
2020-09-17 10:50:00,180.97,181.85,180.95,181.67,8581.0,175.9499,176.8055,175.9305,176.6305,8581.0
2020-09-17 10:55:00,181.66,181.99,181.51,181.86,11013.0,176.6208,176.9416,176.4749,176.8152,11013.0
2020-09-17 11:00:00,181.96,182.94,181.96,182.67,13167.0,176.9124,177.8653,176.9124,177.6027,13167.0
2020-09-17 11:05:00,182.71,183.15,182.57,182.99,5400.0,177.6416,178.0694,177.5055,177.9139,5400.0
2020-09-17 11:10:00,183.0,183.11,182.39,182.64,5263.0,177.9236,178.0305,177.3305,177.5736,5263.0
2020-09-17 11:15:00,182.6,183.25,182.6,183.25,5719.0,177.5347,178.1667,177.5347,178.1667,5719.0
2020-09-17 11:20:00,183.32,183.4,183.09,183.31,17972.0,178.2347,178.3125,178.0111,178.225,17972.0
2020-09-17 11:25:00,183.37,183.56,183.23,183.29,22499.0,178.2833,178.4681,178.1472,178.2055,22499.0
2020-09-17 11:30:00,183.28,183.89,183.18,183.86,16038.0,178.1958,178.7889,178.0986,178.7597,16038.0
2020-09-17 11:35:00,183.83,184.0,183.65,183.81,18017.0,178.7306,178.8959,178.5556,178.7111,18017.0
2020-09-17 11:40:00,183.84,183.94,182.74,182.83,7712.0,178.7403,178.8375,177.6708,177.7583,7712.0
2020-09-17 11:45:00,182.86,182.86,182.69,182.72,1403.0,177.7875,177.7875,177.6222,177.6514,1403.0
2020-09-17 11:50:00,182.45,182.84,182.35,182.82,7589.0,177.3888,177.768,177.2916,177.7486,7589.0
2020-09-17 11:55:00,182.82,183.11,182.29,182.85,16166.0,177.7486,178.0305,177.2333,177.7778,16166.0
2020-09-17 12:00:00,182.77,182.97,182.71,182.96,2900.0,177.7,177.8944,177.6416,177.8847,2900.0
2020-09-17 12:05:00,183.02,183.05,182.67,182.79,9075.0,177.943,177.9722,177.6027,177.7194,9075.0
2020-09-17 12:10:00,182.8,182.8,182.13,182.13,2615.0,177.7291,177.7291,177.0777,177.0777,2615.0
2020-09-17 12:15:00,182.21,182.21,181.5,181.6,3249.0,177.1555,177.1555,176.4652,176.5624,3249.0
2020-09-17 12:20:00,181.41,181.8,181.32,181.42,4972.0,176.3777,176.7569,176.2902,176.3874,4972.0
2020-09-17 12:25:00,181.02,181.85,181.02,181.85,6482.0,175.9985,176.8055,175.9985,176.8055,6482.0
2020-09-17 12:30:00,181.76,182.1,181.75,182.04,4764.0,176.718,177.0486,176.7083,176.9902,4764.0
2020-09-17 12:35:00,182.18,182.23,181.93,182.22,4205.0,177.1263,177.175,176.8833,177.1652,4205.0
2020-09-17 12:40:00,182.05,182.16,181.36,181.52,1600.0,176.9999,177.1069,176.3291,176.4846,1600.0
2020-09-17 12:45:00,181.44,181.47,181.15,181.47,2100.0,176.4069,176.436,176.1249,176.436,2100.0
2020-09-17 12:50:00,181.4,181.75,181.27,181.72,1700.0,176.368,176.7083,176.2416,176.6791,1700.0
2020-09-17 12:55:00,181.74,182.12,181.63,182.04,5008.0,176.6985,177.068,176.5916,176.9902,5008.0
2020-09-17 13:00:00,182.05,182.25,181.89,182.17,1500.0,176.9999,177.1944,176.8444,177.1166,1500.0
2020-09-17 13:05:00,181.68,181.93,181.68,181.68,1605.0,176.6402,176.8833,176.6402,176.6402,1605.0
2020-09-17 13:10:00,181.56,181.56,181.35,181.42,3901.0,176.5235,176.5235,176.3194,176.3874,3901.0
2020-09-17 13:15:00,181.36,181.36,181.12,181.24,1160.0,176.3291,176.3291,176.0957,176.2124,1160.0
2020-09-17 13:20:00,181.14,181.6,181.1,181.44,2141.0,176.1152,176.5624,176.0763,176.4069,2141.0
2020-09-17 13:25:00,181.49,181.55,181.22,181.22,900.0,176.4555,176.5138,176.193,176.193,900.0
2020-09-17 13:30:00,181.2,181.61,181.16,181.57,1400.0,176.1735,176.5722,176.1346,176.5333,1400.0
2020-09-17 13:35:00,181.55,181.58,181.17,181.17,1500.0,176.5138,176.543,176.1444,176.1444,1500.0
2020-09-17 13:40:00,181.29,181.43,181.07,181.43,2213.0,176.261,176.3971,176.0471,176.3971,2213.0
2020-09-17 13:45:00,181.31,181.34,181.09,181.34,1500.0,176.2805,176.3096,176.0666,176.3096,1500.0
2020-09-17 13:50:00,181.33,181.37,181.11,181.15,4157.0,176.2999,176.3388,176.086,176.1249,4157.0
2020-09-17 13:55:00,181.21,181.21,180.78,180.85,2982.0,176.1832,176.1832,175.7652,175.8332,2982.0
2020-09-17 14:00:00,180.94,181.33,180.94,181.33,2100.0,175.9207,176.2999,175.9207,176.2999,2100.0
2020-09-17 14:05:00,181.37,181.62,181.23,181.53,2134.0,176.3388,176.5819,176.2027,176.4944,2134.0
2020-09-17 14:10:00,181.6,181.74,181.58,181.68,5898.0,176.5624,176.6985,176.543,176.6402,5898.0
2020-09-17 14:15:00,181.53,181.74,181.24,181.25,14383.0,176.4944,176.6985,176.2124,176.2221,14383.0
2020-09-17 14:20:00,181.28,181.36,180.9,180.9,4765.0,176.2513,176.3291,175.8818,175.8818,4765.0
2020-09-17 14:25:00,180.92,180.92,180.38,180.41,2211.0,175.9013,175.9013,175.3763,175.4054,2211.0
2020-09-17 14:30:00,180.08,180.39,179.98,180.06,5322.0,175.0846,175.386,174.9874,175.0651,5322.0
2020-09-17 14:35:00,179.94,180.01,179.61,179.61,3680.0,174.9485,175.0165,174.6276,174.6276,3680.0
2020-09-17 14:40:00,179.58,179.99,179.5,179.86,3501.0,174.5985,174.9971,174.5207,174.8707,3501.0
2020-09-17 14:45:00,179.93,180.37,179.79,180.19,3854.0,174.9388,175.3665,174.8026,175.1915,3854.0
2020-09-17 14:50:00,180.19,180.19,179.78,179.95,3300.0,175.1915,175.1915,174.7929,174.9582,3300.0
2020-09-17 14:55:00,179.95,180.24,179.92,180.2,4107.0,174.9582,175.2402,174.929,175.2013,4107.0
2020-09-17 15:00:00,180.32,180.52,179.46,179.46,3000.0,175.3179,175.5124,174.4818,174.4818,3000.0
2020-09-17 15:05:00,179.43,179.8,179.3,179.8,2719.0,174.4526,174.8124,174.3262,174.8124,2719.0
2020-09-17 15:10:00,179.8,180.66,179.8,180.41,7352.0,174.8124,175.6485,174.8124,175.4054,7352.0
2020-09-17 15:15:00,180.22,180.3,179.75,179.75,6820.0,175.2207,175.2985,174.7637,174.7637,6820.0
2020-09-17 15:20:00,179.74,179.97,179.27,179.27,8136.0,174.754,174.9776,174.2971,174.2971,8136.0
2020-09-17 15:25:00,179.29,179.32,179.05,179.25,11540.0,174.3165,174.3457,174.0832,174.2776,11540.0
2020-09-17 15:30:00,179.14,180.26,179.11,179.9,6400.0,174.1707,175.2596,174.1415,174.9096,6400.0
2020-09-17 15:35:00,179.95,180.38,179.69,180.38,9800.0,174.9582,175.3763,174.7054,175.3763,9800.0
2020-09-17 15:40:00,180.58,180.98,180.58,180.73,7248.0,175.5707,175.9596,175.5707,175.7166,7248.0
2020-09-17 15:45:00,180.64,180.68,180.25,180.59,10744.0,175.6291,175.6679,175.2499,175.5804,10744.0
2020-09-17 15:50:00,180.52,180.95,180.37,180.81,14649.0,175.5124,175.9305,175.3665,175.7943,14649.0
2020-09-17 15:55:00,180.71,180.93,180.58,180.78,26529.0,175.6971,175.911,175.5707,175.7652,26529.0
2020-09-18 09:30:00,179.82,181.22,179.59,181.17,62555.0,174.8318,176.193,174.6082,176.1444,62555.0
2020-09-18 09:35:00,181.44,181.44,180.19,180.57,6601.0,176.4069,176.4069,175.1915,175.561,6601.0
2020-09-18 09:40:00,180.61,181.44,180.0,181.44,6277.0,175.5999,176.4069,175.0068,176.4069,6277.0
2020-09-18 09:45:00,180.86,181.19,180.32,180.5,4000.0,175.843,176.1638,175.3179,175.4929,4000.0
2020-09-18 09:50:00,180.45,180.45,179.2,179.42,9917.0,175.4443,175.4443,174.229,174.4429,9917.0
2020-09-18 09:55:00,179.2,179.46,178.92,178.92,3564.0,174.229,174.4818,173.9568,173.9568,3564.0
2020-09-18 10:00:00,179.06,179.2,178.73,178.87,6500.0,174.0929,174.229,173.772,173.9082,6500.0
2020-09-18 10:05:00,178.68,179.17,178.5,179.17,8805.0,173.7234,174.1998,173.5484,174.1998,8805.0
2020-09-18 10:10:00,179.23,179.82,178.83,179.82,4195.0,174.2582,174.8318,173.8693,174.8318,4195.0
2020-09-18 10:15:00,179.87,179.99,179.42,179.42,5133.0,174.8804,174.9971,174.4429,174.4429,5133.0
2020-09-18 10:20:00,179.41,180.11,179.41,179.98,3138.0,174.4332,175.1138,174.4332,174.9874,3138.0
2020-09-18 10:25:00,180.36,180.63,180.11,180.47,1869.0,175.3568,175.6193,175.1138,175.4638,1869.0
2020-09-18 10:30:00,180.35,180.51,179.83,179.83,7847.0,175.3471,175.5027,174.8415,174.8415,7847.0
2020-09-18 10:35:00,179.66,179.72,178.98,179.33,8238.0,174.6762,174.7346,174.0151,174.3554,8238.0
2020-09-18 10:40:00,179.42,179.77,179.02,179.53,5266.0,174.4429,174.7832,174.054,174.5498,5266.0
2020-09-18 10:45:00,179.65,179.87,179.24,179.66,3219.0,174.6665,174.8804,174.2679,174.6762,3219.0
2020-09-18 10:50:00,179.63,179.63,179.19,179.27,2007.0,174.6471,174.6471,174.2193,174.2971,2007.0
2020-09-18 10:55:00,178.93,179.14,178.74,178.86,4280.0,173.9665,174.1707,173.7818,173.8984,4280.0
2020-09-18 11:00:00,178.83,178.91,178.45,178.87,7116.0,173.8693,173.947,173.4998,173.9082,7116.0
2020-09-18 11:05:00,178.83,179.08,178.68,178.89,5937.0,173.8693,174.1123,173.7234,173.9276,5937.0
2020-09-18 11:10:00,178.78,178.81,178.31,178.31,1899.0,173.8207,173.8498,173.3637,173.3637,1899.0
2020-09-18 11:15:00,178.33,178.71,177.92,177.92,18681.0,173.3831,173.7526,172.9845,172.9845,18681.0
2020-09-18 11:20:00,178.06,178.28,177.95,177.95,4034.0,173.1206,173.3345,173.0137,173.0137,4034.0
2020-09-18 11:25:00,177.9,178.06,177.78,177.89,4968.0,172.9651,173.1206,172.8484,172.9553,4968.0
2020-09-18 11:30:00,177.77,178.01,177.41,177.41,4536.0,172.8387,173.072,172.4887,172.4887,4536.0
2020-09-18 11:35:00,177.46,177.74,177.35,177.68,1820.0,172.5373,172.8095,172.4303,172.7512,1820.0
2020-09-18 11:40:00,177.67,177.67,177.05,177.13,2133.0,172.7414,172.7414,172.1386,172.2164,2133.0
2020-09-18 11:45:00,177.18,177.82,177.18,177.82,6622.0,172.265,172.8873,172.265,172.8873,6622.0
2020-09-18 11:50:00,178.0,178.0,177.43,177.51,5720.0,173.0623,173.0623,172.5081,172.5859,5720.0
2020-09-18 11:55:00,177.49,177.79,177.39,177.5,4113.0,172.5664,172.8581,172.4692,172.5762,4113.0
2020-09-18 12:00:00,177.54,177.61,177.18,177.23,3018.0,172.6151,172.6831,172.265,172.3137,3018.0
2020-09-18 12:05:00,177.22,177.41,177.06,177.15,3800.0,172.3039,172.4887,172.1484,172.2359,3800.0
2020-09-18 12:10:00,177.2,177.21,176.37,176.37,6293.0,172.2845,172.2942,171.4775,171.4775,6293.0
2020-09-18 12:15:00,176.4,176.51,176.14,176.34,5550.0,171.5067,171.6136,171.2539,171.4483,5550.0
2020-09-18 12:20:00,176.33,176.51,176.2,176.26,5660.0,171.4386,171.6136,171.3122,171.3706,5660.0
2020-09-18 12:25:00,176.15,176.28,176.02,176.21,3517.0,171.2636,171.39,171.1372,171.3219,3517.0
2020-09-18 12:30:00,176.1,176.1,175.72,175.89,3764.0,171.215,171.215,170.8455,171.0108,3764.0
2020-09-18 12:35:00,175.91,176.07,175.84,175.85,3465.0,171.0303,171.1858,170.9622,170.9719,3465.0
2020-09-18 12:40:00,175.75,175.79,175.17,175.27,6363.0,170.8747,170.9136,170.3108,170.408,6363.0
2020-09-18 12:45:00,175.32,175.41,175.13,175.15,6358.0,170.4566,170.5441,170.2719,170.2914,6358.0
2020-09-18 12:50:00,175.11,175.15,174.86,174.92,8566.0,170.2525,170.2914,170.0094,170.0677,8566.0
2020-09-18 12:55:00,174.87,175.48,174.85,175.37,9735.0,170.0191,170.6122,169.9997,170.5052,9735.0
2020-09-18 13:00:00,175.38,175.49,175.15,175.44,4459.0,170.515,170.6219,170.2914,170.5733,4459.0
2020-09-18 13:05:00,175.45,175.62,175.43,175.54,3006.0,170.583,170.7483,170.5636,170.6705,3006.0
2020-09-18 13:10:00,175.51,175.91,175.47,175.91,4170.0,170.6414,171.0303,170.6025,171.0303,4170.0
2020-09-18 13:15:00,175.85,175.85,175.21,175.24,13371.0,170.9719,170.9719,170.3497,170.3789,13371.0
2020-09-18 13:20:00,175.24,175.36,174.89,174.94,9389.0,170.3789,170.4955,170.0386,170.0872,9389.0
2020-09-18 13:25:00,174.85,174.85,173.99,173.99,4710.0,169.9997,169.9997,169.1635,169.1635,4710.0
2020-09-18 13:30:00,173.97,174.34,173.59,174.21,11448.0,169.1441,169.5038,168.7746,169.3774,11448.0
2020-09-18 13:35:00,174.16,174.54,173.92,174.25,7650.0,169.3288,169.6983,169.0955,169.4163,7650.0
2020-09-18 13:40:00,174.53,174.63,174.25,174.62,14175.0,169.6885,169.7858,169.4163,169.7761,14175.0
2020-09-18 13:45:00,174.52,175.23,174.49,175.01,4300.0,169.6788,170.3691,169.6497,170.1552,4300.0
2020-09-18 13:50:00,174.96,175.6,174.91,175.6,4627.0,170.1066,170.7289,170.058,170.7289,4627.0
2020-09-18 13:55:00,175.51,175.88,175.51,175.77,3840.0,170.6414,171.0011,170.6414,170.8942,3840.0
2020-09-18 14:00:00,175.77,175.8,175.47,175.67,5400.0,170.8942,170.9233,170.6025,170.7969,5400.0
2020-09-18 14:05:00,175.75,176.34,175.7,176.34,3853.0,170.8747,171.4483,170.8261,171.4483,3853.0
2020-09-18 14:10:00,176.34,176.88,176.33,176.88,4344.0,171.4483,171.9734,171.4386,171.9734,4344.0
2020-09-18 14:15:00,176.81,176.98,176.53,176.56,6397.0,171.9053,172.0706,171.6331,171.6622,6397.0
2020-09-18 14:20:00,176.62,177.01,176.49,176.75,4400.0,171.7206,172.0998,171.5942,171.847,4400.0
2020-09-18 14:25:00,176.88,177.0,176.27,176.33,3404.0,171.9734,172.09,171.3803,171.4386,3404.0
2020-09-18 14:30:00,176.31,176.31,176.04,176.17,4100.0,171.4192,171.4192,171.1567,171.2831,4100.0
2020-09-18 14:35:00,176.2,176.46,175.98,176.4,4797.0,171.3122,171.565,171.0983,171.5067,4797.0
2020-09-18 14:40:00,176.46,176.58,176.14,176.24,2801.0,171.565,171.6817,171.2539,171.3511,2801.0
2020-09-18 14:45:00,176.24,176.6,176.23,176.6,5765.0,171.3511,171.7011,171.3414,171.7011,5765.0
2020-09-18 14:50:00,176.59,176.79,176.4,176.72,3740.0,171.6914,171.8859,171.5067,171.8178,3740.0
2020-09-18 14:55:00,176.75,177.15,176.63,177.08,4900.0,171.847,172.2359,171.7303,172.1678,4900.0
2020-09-18 15:00:00,177.13,177.32,177.08,177.23,4600.0,172.2164,172.4012,172.1678,172.3137,4600.0
2020-09-18 15:05:00,177.22,177.31,177.17,177.25,3700.0,172.3039,172.3914,172.2553,172.3331,3700.0
2020-09-18 15:10:00,177.25,177.36,177.12,177.16,5508.0,172.3331,172.44,172.2067,172.2456,5508.0
2020-09-18 15:15:00,177.17,177.38,177.11,177.2,6300.0,172.2553,172.4595,172.197,172.2845,6300.0
2020-09-18 15:20:00,177.19,177.24,176.92,177.22,5758.0,172.2748,172.3234,172.0123,172.3039,5758.0
2020-09-18 15:25:00,177.22,177.54,177.21,177.53,17814.0,172.3039,172.6151,172.2942,172.6053,17814.0
2020-09-18 15:30:00,177.48,177.58,176.9,177.31,11776.0,172.5567,172.6539,171.9928,172.3914,11776.0
2020-09-18 15:35:00,177.37,177.45,177.25,177.41,16650.0,172.4498,172.5275,172.3331,172.4887,16650.0
2020-09-18 15:40:00,177.38,177.53,177.24,177.24,15283.0,172.4595,172.6053,172.3234,172.3234,15283.0
2020-09-18 15:45:00,177.27,177.45,177.07,177.12,15211.0,172.3525,172.5275,172.1581,172.2067,15211.0
2020-09-18 15:50:00,177.09,177.09,176.08,176.29,33569.0,172.1775,172.1775,171.1956,171.3997,33569.0
2020-09-18 15:55:00,176.36,176.77,176.12,176.2,107409.0,171.4678,171.8664,171.2344,171.3122,107409.0
2020-09-21 09:30:00,171.2,172.05,170.51,171.36,33349.0,166.4509,167.2773,165.7801,166.6065,33349.0
2020-09-21 09:35:00,171.05,171.45,169.15,169.77,9869.0,166.3051,166.694,164.4578,165.0606,9869.0
2020-09-21 09:40:00,169.4,169.7,168.97,169.68,8658.0,164.7009,164.9925,164.2828,164.9731,8658.0
2020-09-21 09:45:00,169.5,169.62,169.14,169.44,6600.0,164.7981,164.9148,164.4481,164.7397,6600.0
2020-09-21 09:50:00,169.3,169.3,168.77,169.14,7968.0,164.6036,164.6036,164.0883,164.4481,7968.0
2020-09-21 09:55:00,169.08,169.13,168.72,168.93,11339.0,164.3897,164.4383,164.0397,164.2439,11339.0
2020-09-21 10:00:00,168.84,169.06,167.24,167.37,9787.0,164.1564,164.3703,162.6008,162.7272,9787.0
2020-09-21 10:05:00,167.45,167.8,167.3,167.6,4346.0,162.8049,163.1452,162.6591,162.9508,4346.0
2020-09-21 10:10:00,167.69,167.94,167.3,167.36,4742.0,163.0383,163.2814,162.6591,162.7174,4742.0
2020-09-21 10:15:00,167.25,167.25,166.57,166.75,6618.0,162.6105,162.6105,161.9494,162.1244,6618.0
2020-09-21 10:20:00,166.65,166.83,166.07,166.66,8033.0,162.0271,162.2021,161.4632,162.0369,8033.0
2020-09-21 10:25:00,166.6,166.92,166.36,166.39,4718.0,161.9785,162.2897,161.7452,161.7744,4718.0
2020-09-21 10:30:00,166.46,166.46,165.52,165.59,5564.0,161.8424,161.8424,160.9285,160.9965,5564.0
2020-09-21 10:35:00,165.58,165.65,165.17,165.17,13041.0,160.9868,161.0549,160.5882,160.5882,13041.0
2020-09-21 10:40:00,165.01,166.01,164.57,165.69,9745.0,160.4326,161.4049,160.0048,161.0938,9745.0
2020-09-21 10:45:00,165.78,166.7,165.78,166.6,2575.0,161.1813,162.0758,161.1813,161.9785,2575.0
2020-09-21 10:50:00,166.66,166.82,166.5,166.81,3303.0,162.0369,162.1924,161.8813,162.1827,3303.0
2020-09-21 10:55:00,167.14,167.15,166.7,166.7,5828.0,162.5035,162.5133,162.0758,162.0758,5828.0
2020-09-21 11:00:00,166.56,167.37,166.52,167.37,1550.0,161.9396,162.7272,161.9007,162.7272,1550.0
2020-09-21 11:05:00,167.32,167.53,167.31,167.43,2025.0,162.6786,162.8827,162.6688,162.7855,2025.0
2020-09-21 11:10:00,167.41,167.42,166.59,166.59,2727.0,162.7661,162.7758,161.9688,161.9688,2727.0
2020-09-21 11:15:00,166.52,166.53,165.53,165.53,2225.0,161.9007,161.9105,160.9382,160.9382,2225.0
2020-09-21 11:20:00,165.87,165.88,165.56,165.77,5364.0,161.2688,161.2785,160.9674,161.1716,5364.0
2020-09-21 11:25:00,165.72,165.98,165.57,165.87,8669.0,161.1229,161.3757,160.9771,161.2688,8669.0
2020-09-21 11:30:00,166.05,166.15,165.76,165.92,1816.0,161.4438,161.541,161.1618,161.3174,1816.0
2020-09-21 11:35:00,165.82,166.37,165.75,166.37,1301.0,161.2202,161.7549,161.1521,161.7549,1301.0
2020-09-21 11:40:00,165.85,166.36,165.85,166.16,1325.0,161.2493,161.7452,161.2493,161.5507,1325.0
2020-09-21 11:45:00,166.08,166.76,166.08,166.76,2350.0,161.473,162.1341,161.473,162.1341,2350.0
2020-09-21 11:50:00,166.61,167.11,166.6,167.0,3104.0,161.9882,162.4744,161.9785,162.3674,3104.0
2020-09-21 11:55:00,166.91,167.1,166.65,167.02,3000.0,162.2799,162.4647,162.0271,162.3869,3000.0
2020-09-21 12:00:00,167.09,167.41,166.95,167.41,4825.0,162.4549,162.7661,162.3188,162.7661,4825.0
2020-09-21 12:05:00,167.44,167.74,167.44,167.51,3493.0,162.7952,163.0869,162.7952,162.8633,3493.0
2020-09-21 12:10:00,167.42,167.42,167.11,167.22,2503.0,162.7758,162.7758,162.4744,162.5813,2503.0
2020-09-21 12:15:00,167.25,167.46,166.93,167.41,2915.0,162.6105,162.8147,162.2994,162.7661,2915.0
2020-09-21 12:20:00,167.49,167.49,167.02,167.29,2325.0,162.8438,162.8438,162.3869,162.6494,2325.0
2020-09-21 12:25:00,167.34,167.59,167.01,167.06,2001.0,162.698,162.9411,162.3772,162.4258,2001.0
2020-09-21 12:30:00,166.98,167.15,166.68,166.69,2321.0,162.348,162.5133,162.0563,162.066,2321.0
2020-09-21 12:35:00,166.87,167.3,166.86,167.3,1525.0,162.241,162.6591,162.2313,162.6591,1525.0
2020-09-21 12:40:00,167.2,167.53,166.83,166.83,2150.0,162.5619,162.8827,162.2021,162.2021,2150.0
2020-09-21 12:45:00,167.03,167.1,166.64,166.64,1581.0,162.3966,162.4647,162.0174,162.0174,1581.0
2020-09-21 12:50:00,166.65,166.65,166.13,166.24,4442.0,162.0271,162.0271,161.5216,161.6285,4442.0
2020-09-21 12:55:00,166.18,166.32,165.74,166.04,2249.0,161.5702,161.7063,161.1424,161.4341,2249.0
2020-09-21 13:00:00,166.05,166.14,165.47,165.72,5347.0,161.4438,161.5313,160.8799,161.1229,5347.0
2020-09-21 13:05:00,165.75,165.84,165.48,165.49,7092.0,161.1521,161.2396,160.8896,160.8993,7092.0
2020-09-21 13:10:00,165.48,165.53,165.13,165.52,9398.0,160.8896,160.9382,160.5493,160.9285,9398.0
2020-09-21 13:15:00,165.51,165.57,165.32,165.36,3807.0,160.9188,160.9771,160.734,160.7729,3807.0
2020-09-21 13:20:00,165.18,165.57,165.17,165.47,5200.0,160.5979,160.9771,160.5882,160.8799,5200.0
2020-09-21 13:25:00,165.43,165.52,165.08,165.25,6458.0,160.841,160.9285,160.5007,160.666,6458.0
2020-09-21 13:30:00,165.21,165.49,165.05,165.18,6402.0,160.6271,160.8993,160.4715,160.5979,6402.0
2020-09-21 13:35:00,165.13,165.44,165.05,165.34,6120.0,160.5493,160.8507,160.4715,160.7535,6120.0
2020-09-21 13:40:00,165.24,165.29,164.68,164.86,7816.0,160.6563,160.7049,160.1118,160.2868,7816.0
2020-09-21 13:45:00,164.87,165.5,164.72,165.03,10768.0,160.2965,160.909,160.1507,160.4521,10768.0
2020-09-21 13:50:00,164.94,164.94,164.48,164.48,4701.0,160.3646,160.3646,159.9173,159.9173,4701.0
2020-09-21 13:55:00,164.4,164.59,164.31,164.32,5332.0,159.8396,160.0243,159.7521,159.7618,5332.0
2020-09-21 14:00:00,164.29,164.83,164.29,164.76,3399.0,159.7326,160.2576,159.7326,160.1896,3399.0
2020-09-21 14:05:00,164.85,164.85,164.35,164.65,3588.0,160.2771,160.2771,159.7909,160.0826,3588.0
2020-09-21 14:10:00,164.76,165.05,164.66,165.04,2022.0,160.1896,160.4715,160.0923,160.4618,2022.0
2020-09-21 14:15:00,165.11,165.27,164.87,164.91,2750.0,160.5299,160.6854,160.2965,160.3354,2750.0
2020-09-21 14:20:00,165.12,165.45,165.05,165.2,4725.0,160.5396,160.8604,160.4715,160.6174,4725.0
2020-09-21 14:25:00,165.2,165.73,165.2,165.64,2614.0,160.6174,161.1327,160.6174,161.0452,2614.0
2020-09-21 14:30:00,165.53,165.56,165.04,165.17,4230.0,160.9382,160.9674,160.4618,160.5882,4230.0
2020-09-21 14:35:00,165.13,165.19,164.91,165.14,2100.0,160.5493,160.6076,160.3354,160.559,2100.0
2020-09-21 14:40:00,165.07,165.26,164.96,164.96,5638.0,160.491,160.6757,160.384,160.384,5638.0
2020-09-21 14:45:00,164.95,165.06,164.93,164.93,1247.0,160.3743,160.4812,160.3549,160.3549,1247.0
2020-09-21 14:50:00,165.0,165.53,165.0,165.49,4567.0,160.4229,160.9382,160.4229,160.8993,4567.0
2020-09-21 14:55:00,165.73,165.93,165.73,165.79,900.0,161.1327,161.3271,161.1327,161.191,900.0
2020-09-21 15:00:00,165.74,166.15,165.72,166.13,3954.0,161.1424,161.541,161.1229,161.5216,3954.0
2020-09-21 15:05:00,166.2,166.34,166.13,166.34,3130.0,161.5896,161.7257,161.5216,161.7257,3130.0
2020-09-21 15:10:00,166.41,166.49,166.22,166.25,2400.0,161.7938,161.8716,161.6091,161.6382,2400.0
2020-09-21 15:15:00,166.26,166.6,166.06,166.49,5429.0,161.648,161.9785,161.4535,161.8716,5429.0
2020-09-21 15:20:00,166.47,166.72,166.17,166.66,3049.0,161.8521,162.0952,161.5605,162.0369,3049.0
2020-09-21 15:25:00,166.79,166.79,166.52,166.52,3356.0,162.1633,162.1633,161.9007,161.9007,3356.0
2020-09-21 15:30:00,166.63,166.67,166.18,166.49,4181.0,162.0077,162.0466,161.5702,161.8716,4181.0
2020-09-21 15:35:00,166.45,167.13,166.45,166.99,5653.0,161.8327,162.4938,161.8327,162.3577,5653.0
2020-09-21 15:40:00,167.05,167.05,166.62,166.94,7293.0,162.416,162.416,161.998,162.3091,7293.0
2020-09-21 15:45:00,167.06,167.15,166.53,166.53,13384.0,162.4258,162.5133,161.9105,161.9105,13384.0
2020-09-21 15:50:00,166.55,167.13,166.55,166.9,11729.0,161.9299,162.4938,161.9299,162.2702,11729.0
2020-09-21 15:55:00,166.83,167.57,166.66,167.55,30850.0,162.2021,162.9216,162.0369,162.9022,30850.0
2020-09-22 09:30:00,167.7,168.75,167.3,168.52,7222.0,163.048,164.0689,162.6591,163.8453,7222.0
2020-09-22 09:35:00,168.33,168.33,167.19,167.31,7493.0,163.6605,163.6605,162.5522,162.6688,7493.0
2020-09-22 09:40:00,167.39,168.07,167.26,167.78,5833.0,162.7466,163.4077,162.6202,163.1258,5833.0
2020-09-22 09:45:00,167.74,168.22,166.95,167.01,8981.0,163.0869,163.5536,162.3188,162.3772,8981.0
2020-09-22 09:50:00,166.92,167.02,166.31,166.4,5807.0,162.2897,162.3869,161.6966,161.7841,5807.0
2020-09-22 09:55:00,166.4,167.47,166.4,166.84,4711.0,161.7841,162.8244,161.7841,162.2119,4711.0
2020-09-22 10:00:00,166.83,166.83,166.31,166.43,2750.0,162.2021,162.2021,161.6966,161.8132,2750.0
2020-09-22 10:05:00,166.53,167.12,166.37,167.12,2800.0,161.9105,162.4841,161.7549,162.4841,2800.0
2020-09-22 10:10:00,167.05,167.73,166.91,167.53,2205.0,162.416,163.0772,162.2799,162.8827,2205.0
2020-09-22 10:15:00,167.77,168.18,167.65,168.03,2441.0,163.1161,163.5147,162.9994,163.3689,2441.0
2020-09-22 10:20:00,168.19,168.32,167.8,167.8,1700.0,163.5244,163.6508,163.1452,163.1452,1700.0
2020-09-22 10:25:00,168.13,168.14,167.86,168.0,1850.0,163.4661,163.4758,163.2036,163.3397,1850.0
2020-09-22 10:30:00,168.19,168.21,167.75,167.89,2150.0,163.5244,163.5439,163.0966,163.2327,2150.0
2020-09-22 10:35:00,167.96,168.2,167.85,167.92,3148.0,163.3008,163.5341,163.1939,163.2619,3148.0
2020-09-22 10:40:00,167.95,168.01,167.41,167.51,1600.0,163.2911,163.3494,162.7661,162.8633,1600.0
2020-09-22 10:45:00,167.04,167.45,167.04,167.3,3500.0,162.4063,162.8049,162.4063,162.6591,3500.0
2020-09-22 10:50:00,167.1,167.43,167.09,167.23,4371.0,162.4647,162.7855,162.4549,162.5911,4371.0
2020-09-22 10:55:00,167.14,167.3,166.27,166.29,9727.0,162.5035,162.6591,161.6577,161.6771,9727.0
2020-09-22 11:00:00,166.34,166.58,166.07,166.47,4871.0,161.7257,161.9591,161.4632,161.8521,4871.0
2020-09-22 11:05:00,166.61,166.85,166.45,166.49,4066.0,161.9882,162.2216,161.8327,161.8716,4066.0
2020-09-22 11:10:00,166.62,166.66,166.01,166.66,14298.0,161.998,162.0369,161.4049,162.0369,14298.0
2020-09-22 11:15:00,166.36,166.59,166.34,166.43,3551.0,161.7452,161.9688,161.7257,161.8132,3551.0
2020-09-22 11:20:00,166.26,166.43,166.21,166.42,4342.0,161.648,161.8132,161.5993,161.8035,4342.0
2020-09-22 11:25:00,166.32,166.36,166.04,166.09,2630.0,161.7063,161.7452,161.4341,161.4827,2630.0
2020-09-22 11:30:00,166.15,166.19,165.32,165.51,3934.0,161.541,161.5799,160.734,160.9188,3934.0
2020-09-22 11:35:00,165.47,165.79,165.47,165.66,1702.0,160.8799,161.191,160.8799,161.0646,1702.0
2020-09-22 11:40:00,165.76,166.27,165.76,166.0,3180.0,161.1618,161.6577,161.1618,161.3952,3180.0
2020-09-22 11:45:00,166.01,166.28,166.01,166.14,1408.0,161.4049,161.6674,161.4049,161.5313,1408.0
2020-09-22 11:50:00,166.08,166.28,166.06,166.26,2268.0,161.473,161.6674,161.4535,161.648,2268.0
2020-09-22 11:55:00,166.2,166.7,166.19,166.64,1177.0,161.5896,162.0758,161.5799,162.0174,1177.0
2020-09-22 12:00:00,166.66,167.11,166.62,166.95,3470.0,162.0369,162.4744,161.998,162.3188,3470.0
2020-09-22 12:05:00,166.95,167.08,166.85,166.89,2759.0,162.3188,162.4452,162.2216,162.2605,2759.0
2020-09-22 12:10:00,166.83,166.83,166.62,166.69,2521.0,162.2021,162.2021,161.998,162.066,2521.0
2020-09-22 12:15:00,166.6,166.6,166.27,166.38,3885.0,161.9785,161.9785,161.6577,161.7646,3885.0
2020-09-22 12:20:00,166.28,166.32,166.03,166.2,6152.0,161.6674,161.7063,161.4243,161.5896,6152.0
2020-09-22 12:25:00,166.08,166.18,165.9,166.04,3350.0,161.473,161.5702,161.2979,161.4341,3350.0
2020-09-22 12:30:00,166.1,166.23,165.94,165.94,3025.0,161.4924,161.6188,161.3368,161.3368,3025.0
2020-09-22 12:35:00,165.84,165.92,165.52,165.63,3605.0,161.2396,161.3174,160.9285,161.0354,3605.0
2020-09-22 12:40:00,165.65,165.92,165.65,165.83,2166.0,161.0549,161.3174,161.0549,161.2299,2166.0
2020-09-22 12:45:00,165.84,165.88,165.61,165.72,3397.0,161.2396,161.2785,161.016,161.1229,3397.0
2020-09-22 12:50:00,165.76,165.79,165.69,165.71,2400.0,161.1618,161.191,161.0938,161.1132,2400.0
2020-09-22 12:55:00,165.85,165.85,165.56,165.66,3023.0,161.2493,161.2493,160.9674,161.0646,3023.0
2020-09-22 13:00:00,165.86,165.86,165.71,165.77,1831.0,161.2591,161.2591,161.1132,161.1716,1831.0
2020-09-22 13:05:00,165.8,166.1,165.8,166.1,1896.0,161.2007,161.4924,161.2007,161.4924,1896.0
2020-09-22 13:10:00,166.23,166.44,166.14,166.27,5604.0,161.6188,161.823,161.5313,161.6577,5604.0
2020-09-22 13:15:00,166.26,166.43,166.26,166.38,3400.0,161.648,161.8132,161.648,161.7646,3400.0
2020-09-22 13:20:00,166.3,166.47,166.27,166.41,4271.0,161.6868,161.8521,161.6577,161.7938,4271.0
2020-09-22 13:25:00,166.49,166.55,166.42,166.49,2000.0,161.8716,161.9299,161.8035,161.8716,2000.0
2020-09-22 13:30:00,166.49,166.74,166.49,166.63,3573.0,161.8716,162.1146,161.8716,162.0077,3573.0
2020-09-22 13:35:00,166.64,166.68,166.42,166.56,4047.0,162.0174,162.0563,161.8035,161.9396,4047.0
2020-09-22 13:40:00,166.61,166.74,166.58,166.69,3390.0,161.9882,162.1146,161.9591,162.066,3390.0
2020-09-22 13:45:00,166.63,166.99,166.56,166.99,2100.0,162.0077,162.3577,161.9396,162.3577,2100.0
2020-09-22 13:50:00,166.99,167.04,166.83,166.98,2148.0,162.3577,162.4063,162.2021,162.348,2148.0
2020-09-22 13:55:00,167.02,167.33,166.96,167.23,3800.0,162.3869,162.6883,162.3285,162.5911,3800.0
2020-09-22 14:00:00,167.46,167.5,167.3,167.3,7302.0,162.8147,162.8536,162.6591,162.6591,7302.0
2020-09-22 14:05:00,167.33,167.34,167.1,167.15,3832.0,162.6883,162.698,162.4647,162.5133,3832.0
2020-09-22 14:10:00,167.04,167.12,166.89,166.89,3700.0,162.4063,162.4841,162.2605,162.2605,3700.0
2020-09-22 14:15:00,166.93,167.02,166.79,167.02,2391.0,162.2994,162.3869,162.1633,162.3869,2391.0
2020-09-22 14:20:00,166.84,166.85,166.55,166.55,2300.0,162.2119,162.2216,161.9299,161.9299,2300.0
2020-09-22 14:25:00,166.77,166.99,166.73,166.99,950.0,162.1438,162.3577,162.1049,162.3577,950.0
2020-09-22 14:30:00,167.16,167.24,166.99,167.02,3100.0,162.523,162.6008,162.3577,162.3869,3100.0
2020-09-22 14:35:00,167.01,167.43,167.01,167.37,2966.0,162.3772,162.7855,162.3772,162.7272,2966.0
2020-09-22 14:40:00,167.35,167.58,167.28,167.42,7456.0,162.7077,162.9313,162.6397,162.7758,7456.0
2020-09-22 14:45:00,167.33,167.45,167.24,167.38,1800.0,162.6883,162.8049,162.6008,162.7369,1800.0
2020-09-22 14:50:00,167.38,167.46,167.34,167.46,5099.0,162.7369,162.8147,162.698,162.8147,5099.0
2020-09-22 14:55:00,167.46,167.59,167.33,167.52,3500.0,162.8147,162.9411,162.6883,162.873,3500.0
2020-09-22 15:00:00,167.47,167.53,167.21,167.49,5156.0,162.8244,162.8827,162.5716,162.8438,5156.0
2020-09-22 15:05:00,167.44,167.59,167.42,167.57,2700.0,162.7952,162.9411,162.7758,162.9216,2700.0
2020-09-22 15:10:00,167.51,167.62,167.4,167.4,3424.0,162.8633,162.9702,162.7563,162.7563,3424.0
2020-09-22 15:15:00,167.4,167.69,167.21,167.69,3500.0,162.7563,163.0383,162.5716,163.0383,3500.0
2020-09-22 15:20:00,167.69,167.7,167.51,167.58,2661.0,163.0383,163.048,162.8633,162.9313,2661.0
2020-09-22 15:25:00,167.63,168.11,167.63,167.83,4634.0,162.98,163.4466,162.98,163.1744,4634.0
2020-09-22 15:30:00,167.82,167.82,167.57,167.58,4901.0,163.1647,163.1647,162.9216,162.9313,4901.0
2020-09-22 15:35:00,167.59,167.95,167.59,167.95,3849.0,162.9411,163.2911,162.9411,163.2911,3849.0
2020-09-22 15:40:00,167.96,168.06,167.86,167.86,5426.0,163.3008,163.398,163.2036,163.2036,5426.0
2020-09-22 15:45:00,167.92,168.2,167.89,167.95,15062.0,163.2619,163.5341,163.2327,163.2911,15062.0
2020-09-22 15:50:00,167.76,167.92,167.57,167.71,9563.0,163.1063,163.2619,162.9216,163.0577,9563.0
2020-09-22 15:55:00,167.78,168.0,167.61,167.97,24415.0,163.1258,163.3397,162.9605,163.3105,24415.0
2020-09-23 09:30:00,168.32,169.11,167.91,169.08,6393.0,163.6508,164.4189,163.2522,164.3897,6393.0
2020-09-23 09:35:00,169.24,169.5,168.83,168.94,2725.0,164.5453,164.7981,164.1467,164.2536,2725.0
2020-09-23 09:40:00,169.39,169.7,168.87,169.7,7329.0,164.6911,164.9925,164.1856,164.9925,7329.0
2020-09-23 09:45:00,169.92,170.99,169.92,170.99,4840.0,165.2064,166.2467,165.2064,166.2467,4840.0
2020-09-23 09:50:00,170.91,170.97,170.24,170.49,4279.0,166.169,166.2273,165.5176,165.7606,4279.0
2020-09-23 09:55:00,170.35,170.75,170.12,170.31,3727.0,165.6245,166.0134,165.4009,165.5856,3727.0
2020-09-23 10:00:00,170.24,170.39,169.73,170.06,3781.0,165.5176,165.6634,165.0217,165.3425,3781.0
2020-09-23 10:05:00,169.91,169.91,169.59,169.62,1980.0,165.1967,165.1967,164.8856,164.9148,1980.0
2020-09-23 10:10:00,169.59,169.63,168.81,168.81,4375.0,164.8856,164.9245,164.1272,164.1272,4375.0
2020-09-23 10:15:00,168.82,168.82,167.97,168.36,6379.0,164.1369,164.1369,163.3105,163.6897,6379.0
2020-09-23 10:20:00,168.27,168.73,168.27,168.29,1950.0,163.6022,164.0494,163.6022,163.6216,1950.0
2020-09-23 10:25:00,168.43,168.75,168.28,168.4,5066.0,163.7578,164.0689,163.6119,163.7286,5066.0
2020-09-23 10:30:00,168.4,168.61,167.86,167.88,4394.0,163.7286,163.9328,163.2036,163.223,4394.0
2020-09-23 10:35:00,167.78,167.78,166.75,167.25,13042.0,163.1258,163.1258,162.1244,162.6105,13042.0
2020-09-23 10:40:00,167.16,167.66,167.15,167.18,8219.0,162.523,163.0091,162.5133,162.5424,8219.0
2020-09-23 10:45:00,167.16,167.45,167.16,167.45,2031.0,162.523,162.8049,162.523,162.8049,2031.0
2020-09-23 10:50:00,167.43,167.47,167.11,167.32,2776.0,162.7855,162.8244,162.4744,162.6786,2776.0
2020-09-23 10:55:00,167.41,167.86,167.21,167.41,3440.0,162.7661,163.2036,162.5716,162.7661,3440.0
2020-09-23 11:00:00,167.45,167.67,167.3,167.53,2800.0,162.8049,163.0188,162.6591,162.8827,2800.0
2020-09-23 11:05:00,167.53,167.63,167.31,167.31,4119.0,162.8827,162.98,162.6688,162.6688,4119.0
2020-09-23 11:10:00,167.38,167.48,167.0,167.1,1850.0,162.7369,162.8341,162.3674,162.4647,1850.0
2020-09-23 11:15:00,167.13,167.22,166.55,166.85,3384.0,162.4938,162.5813,161.9299,162.2216,3384.0
2020-09-23 11:20:00,166.8,166.8,166.63,166.69,1471.0,162.173,162.173,162.0077,162.066,1471.0
2020-09-23 11:25:00,166.77,166.97,166.45,166.76,8354.0,162.1438,162.3383,161.8327,162.1341,8354.0
2020-09-23 11:30:00,166.68,166.85,166.63,166.77,3594.0,162.0563,162.2216,162.0077,162.1438,3594.0
2020-09-23 11:35:00,166.75,167.02,166.62,166.94,5070.0,162.1244,162.3869,161.998,162.3091,5070.0
2020-09-23 11:40:00,167.03,167.11,166.88,166.96,2500.0,162.3966,162.4744,162.2508,162.3285,2500.0
2020-09-23 11:45:00,166.76,166.76,166.09,166.09,5034.0,162.1341,162.1341,161.4827,161.4827,5034.0
2020-09-23 11:50:00,166.09,166.39,165.8,166.09,6750.0,161.4827,161.7744,161.2007,161.4827,6750.0
2020-09-23 11:55:00,166.07,166.22,165.94,166.22,4556.0,161.4632,161.6091,161.3368,161.6091,4556.0
2020-09-23 12:00:00,166.12,166.63,166.07,166.53,3050.0,161.5118,162.0077,161.4632,161.9105,3050.0
2020-09-23 12:05:00,166.29,166.63,166.29,166.57,1500.0,161.6771,162.0077,161.6771,161.9494,1500.0
2020-09-23 12:10:00,166.46,166.53,166.41,166.42,800.0,161.8424,161.9105,161.7938,161.8035,800.0
2020-09-23 12:15:00,166.44,166.56,166.35,166.4,3811.0,161.823,161.9396,161.7355,161.7841,3811.0
2020-09-23 12:20:00,166.4,166.55,166.21,166.42,1600.0,161.7841,161.9299,161.5993,161.8035,1600.0
2020-09-23 12:25:00,166.51,166.85,166.47,166.85,3181.0,161.891,162.2216,161.8521,162.2216,3181.0
2020-09-23 12:30:00,166.77,166.77,166.45,166.49,1700.0,162.1438,162.1438,161.8327,161.8716,1700.0
2020-09-23 12:35:00,166.53,166.91,166.44,166.88,2301.0,161.9105,162.2799,161.823,162.2508,2301.0
2020-09-23 12:40:00,166.92,167.01,166.53,166.53,2602.0,162.2897,162.3772,161.9105,161.9105,2602.0
2020-09-23 12:45:00,166.47,166.64,166.36,166.48,4691.0,161.8521,162.0174,161.7452,161.8619,4691.0
2020-09-23 12:50:00,166.48,166.49,166.31,166.35,1200.0,161.8619,161.8716,161.6966,161.7355,1200.0
2020-09-23 12:55:00,166.33,166.74,166.33,166.74,2600.0,161.716,162.1146,161.716,162.1146,2600.0
2020-09-23 13:00:00,166.83,166.83,166.47,166.56,2107.0,162.2021,162.2021,161.8521,161.9396,2107.0
2020-09-23 13:05:00,166.49,166.75,166.48,166.72,1746.0,161.8716,162.1244,161.8619,162.0952,1746.0
2020-09-23 13:10:00,166.72,166.92,166.67,166.77,2650.0,162.0952,162.2897,162.0466,162.1438,2650.0
2020-09-23 13:15:00,166.69,167.02,166.69,167.02,2300.0,162.066,162.3869,162.066,162.3869,2300.0
2020-09-23 13:20:00,166.98,167.24,166.98,167.14,1600.0,162.348,162.6008,162.348,162.5035,1600.0
2020-09-23 13:25:00,167.21,167.21,166.84,166.92,3779.0,162.5716,162.5716,162.2119,162.2897,3779.0
2020-09-23 13:30:00,166.81,166.96,166.72,166.85,2342.0,162.1827,162.3285,162.0952,162.2216,2342.0
2020-09-23 13:35:00,166.83,166.83,166.67,166.67,2625.0,162.2021,162.2021,162.0466,162.0466,2625.0
2020-09-23 13:40:00,166.65,166.66,166.45,166.55,3404.0,162.0271,162.0369,161.8327,161.9299,3404.0
2020-09-23 13:45:00,166.51,166.62,166.38,166.41,2819.0,161.891,161.998,161.7646,161.7938,2819.0
2020-09-23 13:50:00,166.37,166.39,166.07,166.37,7087.0,161.7549,161.7744,161.4632,161.7549,7087.0
2020-09-23 13:55:00,166.37,166.99,166.27,166.8,9348.0,161.7549,162.3577,161.6577,162.173,9348.0
2020-09-23 14:00:00,166.78,166.84,166.23,166.57,2667.0,162.1535,162.2119,161.6188,161.9494,2667.0
2020-09-23 14:05:00,166.52,166.66,166.38,166.49,2700.0,161.9007,162.0369,161.7646,161.8716,2700.0
2020-09-23 14:10:00,166.49,166.49,166.17,166.34,3365.0,161.8716,161.8716,161.5605,161.7257,3365.0
2020-09-23 14:15:00,166.32,166.32,165.42,165.42,5967.0,161.7063,161.7063,160.8313,160.8313,5967.0
2020-09-23 14:20:00,165.46,165.64,165.2,165.51,6376.0,160.8702,161.0452,160.6174,160.9188,6376.0
2020-09-23 14:25:00,165.27,165.51,165.14,165.27,5978.0,160.6854,160.9188,160.559,160.6854,5978.0
2020-09-23 14:30:00,165.27,165.3,164.76,164.93,4050.0,160.6854,160.7146,160.1896,160.3549,4050.0
2020-09-23 14:35:00,164.69,164.79,164.57,164.71,5802.0,160.1215,160.2187,160.0048,160.141,5802.0
2020-09-23 14:40:00,164.57,164.76,164.18,164.51,16885.0,160.0048,160.1896,159.6257,159.9465,16885.0
2020-09-23 14:45:00,164.53,164.61,164.11,164.14,2300.0,159.9659,160.0437,159.5576,159.5868,2300.0
2020-09-23 14:50:00,164.16,164.18,163.28,163.28,11982.0,159.6062,159.6257,158.7506,158.7506,11982.0
2020-09-23 14:55:00,163.2,163.33,162.88,163.04,12781.0,158.6728,158.7992,158.3617,158.5173,12781.0
2020-09-23 15:00:00,163.12,163.3,162.36,162.37,9540.0,158.5951,158.7701,157.8561,157.8659,9540.0
2020-09-23 15:05:00,162.38,162.67,162.2,162.35,9662.0,157.8756,158.1575,157.7006,157.8464,9662.0
2020-09-23 15:10:00,162.29,163.01,162.29,162.74,11006.0,157.7881,158.4881,157.7881,158.2256,11006.0
2020-09-23 15:15:00,162.67,162.7,161.91,162.34,20945.0,158.1575,158.1867,157.4186,157.8367,20945.0
2020-09-23 15:20:00,162.32,162.42,161.93,162.0,11195.0,157.8173,157.9145,157.4381,157.5061,11195.0
2020-09-23 15:25:00,162.07,162.43,161.79,162.29,22025.0,157.5742,157.9242,157.302,157.7881,22025.0
2020-09-23 15:30:00,162.33,162.56,162.05,162.48,14685.0,157.827,158.0506,157.5547,157.9728,14685.0
2020-09-23 15:35:00,162.57,162.79,162.31,162.67,19415.0,158.0603,158.2742,157.8075,158.1575,19415.0
2020-09-23 15:40:00,162.69,162.9,162.37,162.6,17323.0,158.177,158.3812,157.8659,158.0895,17323.0
2020-09-23 15:45:00,162.57,162.66,162.03,162.3,20344.0,158.0603,158.1478,157.5353,157.7978,20344.0
2020-09-23 15:50:00,162.26,162.27,161.74,161.96,26328.0,157.7589,157.7686,157.2533,157.4672,26328.0
2020-09-23 15:55:00,161.92,162.32,161.79,161.98,39728.0,157.4284,157.8173,157.302,157.4867,39728.0
2020-09-24 09:30:00,161.25,161.25,160.11,160.13,14265.0,156.7769,156.7769,155.6686,155.688,14265.0
2020-09-24 09:35:00,160.08,160.08,159.19,159.46,12515.0,155.6394,155.6394,154.7741,155.0366,12515.0
2020-09-24 09:40:00,159.41,160.04,159.17,159.17,6551.0,154.988,155.6005,154.7546,154.7546,6551.0
2020-09-24 09:45:00,159.16,161.44,159.01,161.44,5712.0,154.7449,156.9617,154.5991,156.9617,5712.0
2020-09-24 09:50:00,161.45,161.93,161.4,161.68,5083.0,156.9714,157.4381,156.9228,157.195,5083.0
2020-09-24 09:55:00,161.85,162.0,160.95,161.62,13729.0,157.3603,157.5061,156.4853,157.1367,13729.0
2020-09-24 10:00:00,161.56,162.79,161.56,162.46,13080.0,157.0783,158.2742,157.0783,157.9534,13080.0
2020-09-24 10:05:00,162.69,164.02,162.69,163.66,8750.0,158.177,159.4701,158.177,159.1201,8750.0
2020-09-24 10:10:00,163.55,163.98,163.34,163.45,3800.0,159.0131,159.4312,158.809,158.9159,3800.0
2020-09-24 10:15:00,163.75,164.86,163.74,164.83,4335.0,159.2076,160.2868,159.1979,160.2576,4335.0
2020-09-24 10:20:00,164.58,164.58,163.67,163.67,9625.0,160.0146,160.0146,159.1298,159.1298,9625.0
2020-09-24 10:25:00,163.29,163.67,163.2,163.36,1261.0,158.7603,159.1298,158.6728,158.8284,1261.0
2020-09-24 10:30:00,163.44,163.52,162.92,163.23,4257.0,158.9062,158.984,158.4006,158.702,4257.0
2020-09-24 10:35:00,163.3,164.03,163.18,163.96,4176.0,158.7701,159.4798,158.6534,159.4118,4176.0
2020-09-24 10:40:00,164.04,164.9,164.04,164.12,5562.0,159.4895,160.3257,159.4895,159.5673,5562.0
2020-09-24 10:45:00,164.61,164.61,164.0,164.0,700.0,160.0437,160.0437,159.4507,159.4507,700.0
2020-09-24 10:50:00,163.97,164.99,163.97,164.86,2252.0,159.4215,160.4132,159.4215,160.2868,2252.0
2020-09-24 10:55:00,164.75,165.32,164.64,165.22,3535.0,160.1798,160.734,160.0729,160.6368,3535.0
2020-09-24 11:00:00,165.23,165.54,164.92,165.12,9067.0,160.6465,160.9479,160.3451,160.5396,9067.0
2020-09-24 11:05:00,165.12,165.28,164.69,164.91,3024.0,160.5396,160.6951,160.1215,160.3354,3024.0
2020-09-24 11:10:00,165.07,165.33,164.81,165.3,9198.0,160.491,160.7438,160.2382,160.7146,9198.0
2020-09-24 11:15:00,165.31,165.31,164.38,164.48,2300.0,160.7243,160.7243,159.8201,159.9173,2300.0
2020-09-24 11:20:00,164.48,165.3,164.48,165.2,1700.0,159.9173,160.7146,159.9173,160.6174,1700.0
2020-09-24 11:25:00,165.18,165.56,165.18,165.22,4964.0,160.5979,160.9674,160.5979,160.6368,4964.0
2020-09-24 11:30:00,165.34,165.75,165.29,165.35,2300.0,160.7535,161.1521,160.7049,160.7632,2300.0
2020-09-24 11:35:00,165.32,165.88,165.32,165.8,2300.0,160.734,161.2785,160.734,161.2007,2300.0
2020-09-24 11:40:00,165.79,166.44,165.68,166.11,6220.0,161.191,161.823,161.084,161.5021,6220.0
2020-09-24 11:45:00,166.11,166.26,165.81,165.93,7900.0,161.5021,161.648,161.2104,161.3271,7900.0
2020-09-24 11:50:00,165.94,166.64,165.94,166.45,5699.0,161.3368,162.0174,161.3368,161.8327,5699.0
2020-09-24 11:55:00,166.44,166.78,166.44,166.53,14769.0,161.823,162.1535,161.823,161.9105,14769.0
2020-09-24 12:00:00,166.89,167.0,166.77,166.79,3307.0,162.2605,162.3674,162.1438,162.1633,3307.0
2020-09-24 12:05:00,166.8,167.08,166.55,166.55,6498.0,162.173,162.4452,161.9299,161.9299,6498.0
2020-09-24 12:10:00,166.64,166.64,166.07,166.07,2100.0,162.0174,162.0174,161.4632,161.4632,2100.0
2020-09-24 12:15:00,166.02,166.4,166.01,166.05,2168.0,161.4146,161.7841,161.4049,161.4438,2168.0
2020-09-24 12:20:00,166.14,166.39,166.02,166.21,2705.0,161.5313,161.7744,161.4146,161.5993,2705.0
2020-09-24 12:25:00,166.31,166.31,165.92,165.92,3930.0,161.6966,161.6966,161.3174,161.3174,3930.0
2020-09-24 12:30:00,165.73,165.93,165.34,165.34,4190.0,161.1327,161.3271,160.7535,160.7535,4190.0
2020-09-24 12:35:00,165.52,165.62,165.24,165.27,1400.0,160.9285,161.0257,160.6563,160.6854,1400.0
2020-09-24 12:40:00,165.27,165.38,165.16,165.33,1700.0,160.6854,160.7924,160.5785,160.7438,1700.0
2020-09-24 12:45:00,165.36,165.63,165.31,165.59,2254.0,160.7729,161.0354,160.7243,160.9965,2254.0
2020-09-24 12:50:00,165.78,165.78,165.39,165.64,2461.0,161.1813,161.1813,160.8021,161.0452,2461.0
2020-09-24 12:55:00,165.78,166.17,165.73,166.14,3321.0,161.1813,161.5605,161.1327,161.5313,3321.0
2020-09-24 13:00:00,166.19,166.35,166.07,166.35,1651.0,161.5799,161.7355,161.4632,161.7355,1651.0
2020-09-24 13:05:00,166.24,166.52,166.24,166.52,4416.0,161.6285,161.9007,161.6285,161.9007,4416.0
2020-09-24 13:10:00,166.54,166.64,166.4,166.53,15668.0,161.9202,162.0174,161.7841,161.9105,15668.0
2020-09-24 13:15:00,166.53,166.81,166.3,166.31,12133.0,161.9105,162.1827,161.6868,161.6966,12133.0
2020-09-24 13:20:00,166.31,166.67,166.17,166.56,4217.0,161.6966,162.0466,161.5605,161.9396,4217.0
2020-09-24 13:25:00,166.41,166.67,166.31,166.62,25290.0,161.7938,162.0466,161.6966,161.998,25290.0
2020-09-24 13:30:00,166.56,167.2,166.46,167.08,3225.0,161.9396,162.5619,161.8424,162.4452,3225.0
2020-09-24 13:35:00,167.02,167.58,166.86,167.5,5884.0,162.3869,162.9313,162.2313,162.8536,5884.0
2020-09-24 13:40:00,167.47,167.83,167.32,167.33,6485.0,162.8244,163.1744,162.6786,162.6883,6485.0
2020-09-24 13:45:00,167.55,167.97,167.55,167.95,7203.0,162.9022,163.3105,162.9022,163.2911,7203.0
2020-09-24 13:50:00,167.96,168.03,167.6,168.0,15638.0,163.3008,163.3689,162.9508,163.3397,15638.0
2020-09-24 13:55:00,167.97,167.97,167.53,167.53,4477.0,163.3105,163.3105,162.8827,162.8827,4477.0
2020-09-24 14:00:00,167.58,167.72,167.19,167.51,17449.0,162.9313,163.0675,162.5522,162.8633,17449.0
2020-09-24 14:05:00,167.61,167.61,167.18,167.38,4049.0,162.9605,162.9605,162.5424,162.7369,4049.0
2020-09-24 14:10:00,167.31,167.33,167.14,167.17,3600.0,162.6688,162.6883,162.5035,162.5327,3600.0
2020-09-24 14:15:00,167.29,167.62,166.77,166.77,4897.0,162.6494,162.9702,162.1438,162.1438,4897.0
2020-09-24 14:20:00,166.79,166.92,166.71,166.92,10305.0,162.1633,162.2897,162.0855,162.2897,10305.0
2020-09-24 14:25:00,166.91,167.25,166.79,166.94,7666.0,162.2799,162.6105,162.1633,162.3091,7666.0
2020-09-24 14:30:00,167.0,167.18,166.8,166.97,4153.0,162.3674,162.5424,162.173,162.3383,4153.0
2020-09-24 14:35:00,167.01,167.12,166.57,166.99,6150.0,162.3772,162.4841,161.9494,162.3577,6150.0
2020-09-24 14:40:00,167.12,167.32,166.92,167.18,2750.0,162.4841,162.6786,162.2897,162.5424,2750.0
2020-09-24 14:45:00,167.02,167.19,166.57,166.61,6832.0,162.3869,162.5522,161.9494,161.9882,6832.0
2020-09-24 14:50:00,166.58,166.69,166.19,166.21,3815.0,161.9591,162.066,161.5799,161.5993,3815.0
2020-09-24 14:55:00,166.19,166.38,166.1,166.14,6568.0,161.5799,161.7646,161.4924,161.5313,6568.0
2020-09-24 15:00:00,166.15,166.45,166.15,166.4,7838.0,161.541,161.8327,161.541,161.7841,7838.0
2020-09-24 15:05:00,166.41,166.92,166.4,166.73,13691.0,161.7938,162.2897,161.7841,162.1049,13691.0
2020-09-24 15:10:00,166.68,167.17,166.67,167.17,8469.0,162.0563,162.5327,162.0466,162.5327,8469.0
2020-09-24 15:15:00,167.04,167.04,166.42,166.42,11790.0,162.4063,162.4063,161.8035,161.8035,11790.0
2020-09-24 15:20:00,166.45,166.49,165.6,165.95,28502.0,161.8327,161.8716,161.0063,161.3466,28502.0
2020-09-24 15:25:00,165.83,165.95,165.42,165.81,12215.0,161.2299,161.3466,160.8313,161.2104,12215.0
2020-09-24 15:30:00,165.76,166.16,165.64,165.99,19734.0,161.1618,161.5507,161.0452,161.3854,19734.0
2020-09-24 15:35:00,165.84,166.29,165.44,166.27,17582.0,161.2396,161.6771,160.8507,161.6577,17582.0
2020-09-24 15:40:00,166.17,166.48,166.06,166.11,11464.0,161.5605,161.8619,161.4535,161.5021,11464.0
2020-09-24 15:45:00,166.11,166.76,166.1,166.43,42826.0,161.5021,162.1341,161.4924,161.8132,42826.0
2020-09-24 15:50:00,166.43,166.59,166.27,166.59,38606.0,161.8132,161.9688,161.6577,161.9688,38606.0
2020-09-24 15:55:00,166.54,166.82,166.2,166.58,87816.0,161.9202,162.1924,161.5896,161.9591,87816.0
2020-09-25 09:30:00,165.13,165.78,164.31,165.19,12963.0,160.5493,161.1813,159.7521,160.6076,12963.0
2020-09-25 09:35:00,165.01,165.18,164.79,165.09,3984.0,160.4326,160.5979,160.2187,160.5104,3984.0
2020-09-25 09:40:00,165.39,166.5,165.39,166.34,4634.0,160.8021,161.8813,160.8021,161.7257,4634.0
2020-09-25 09:45:00,166.29,166.54,165.75,166.13,4551.0,161.6771,161.9202,161.1521,161.5216,4551.0
2020-09-25 09:50:00,165.94,167.19,165.65,166.8,5681.0,161.3368,162.5522,161.0549,162.173,5681.0
2020-09-25 09:55:00,166.85,168.55,166.58,167.45,7588.0,162.2216,163.8744,161.9591,162.8049,7588.0
2020-09-25 10:00:00,167.82,168.12,167.56,167.88,8079.0,163.1647,163.4564,162.9119,163.223,8079.0
2020-09-25 10:05:00,167.75,167.75,166.96,166.96,2419.0,163.0966,163.0966,162.3285,162.3285,2419.0
2020-09-25 10:10:00,166.88,166.88,165.77,165.78,2748.0,162.2508,162.2508,161.1716,161.1813,2748.0
2020-09-25 10:15:00,165.91,167.05,165.84,167.05,2092.0,161.3077,162.416,161.2396,162.416,2092.0
2020-09-25 10:20:00,167.17,167.94,167.17,167.59,4430.0,162.5327,163.2814,162.5327,162.9411,4430.0
2020-09-25 10:25:00,167.42,167.54,167.41,167.54,600.0,162.7758,162.8925,162.7661,162.8925,600.0
2020-09-25 10:30:00,167.64,167.64,166.39,166.39,2200.0,162.9897,162.9897,161.7744,161.7744,2200.0
2020-09-25 10:35:00,166.32,167.02,166.26,166.87,1433.0,161.7063,162.3869,161.648,162.241,1433.0
2020-09-25 10:40:00,167.4,167.75,166.97,167.25,2420.0,162.7563,163.0966,162.3383,162.6105,2420.0
2020-09-25 10:45:00,167.16,167.52,167.16,167.44,2941.0,162.523,162.873,162.523,162.7952,2941.0
2020-09-25 10:50:00,167.57,167.99,167.57,167.93,5400.0,162.9216,163.33,162.9216,163.2716,5400.0
2020-09-25 10:55:00,167.71,167.72,167.14,167.4,2100.0,163.0577,163.0675,162.5035,162.7563,2100.0
2020-09-25 11:00:00,167.33,167.33,166.84,166.84,1411.0,162.6883,162.6883,162.2119,162.2119,1411.0
2020-09-25 11:05:00,166.84,166.85,166.58,166.77,1875.0,162.2119,162.2216,161.9591,162.1438,1875.0
2020-09-25 11:10:00,166.72,167.08,166.71,166.78,3230.0,162.0952,162.4452,162.0855,162.1535,3230.0
2020-09-25 11:15:00,166.97,167.06,166.79,167.06,800.0,162.3383,162.4258,162.1633,162.4258,800.0
2020-09-25 11:20:00,167.03,167.22,166.96,167.1,1463.0,162.3966,162.5813,162.3285,162.4647,1463.0
2020-09-25 11:25:00,167.11,167.23,166.98,167.14,952.0,162.4744,162.5911,162.348,162.5035,952.0
2020-09-25 11:30:00,167.28,167.54,167.28,167.42,1346.0,162.6397,162.8925,162.6397,162.7758,1346.0
2020-09-25 11:35:00,167.61,167.61,167.17,167.28,3700.0,162.9605,162.9605,162.5327,162.6397,3700.0
2020-09-25 11:40:00,167.38,167.54,167.2,167.23,4439.0,162.7369,162.8925,162.5619,162.5911,4439.0
2020-09-25 11:45:00,167.31,167.45,167.03,167.03,8100.0,162.6688,162.8049,162.3966,162.3966,8100.0
2020-09-25 11:50:00,167.08,167.39,167.06,167.23,3300.0,162.4452,162.7466,162.4258,162.5911,3300.0
2020-09-25 11:55:00,167.33,167.61,167.27,167.53,3043.0,162.6883,162.9605,162.6299,162.8827,3043.0
2020-09-25 12:00:00,167.49,167.97,167.49,167.97,4203.0,162.8438,163.3105,162.8438,163.3105,4203.0
2020-09-25 12:05:00,167.97,168.17,167.96,168.06,14094.0,163.3105,163.505,163.3008,163.398,14094.0
2020-09-25 12:10:00,168.08,168.23,168.05,168.14,5832.0,163.4175,163.5633,163.3883,163.4758,5832.0
2020-09-25 12:15:00,168.09,168.19,167.68,167.79,11328.0,163.4272,163.5244,163.0286,163.1355,11328.0
2020-09-25 12:20:00,167.77,168.23,167.76,168.18,6994.0,163.1161,163.5633,163.1063,163.5147,6994.0
2020-09-25 12:25:00,168.22,168.22,167.9,168.14,2600.0,163.5536,163.5536,163.2425,163.4758,2600.0
2020-09-25 12:30:00,168.27,168.31,167.95,168.22,4019.0,163.6022,163.6411,163.2911,163.5536,4019.0
2020-09-25 12:35:00,168.23,168.54,168.19,168.44,3719.0,163.5633,163.8647,163.5244,163.7675,3719.0
2020-09-25 12:40:00,168.67,168.98,168.67,168.92,2680.0,163.9911,164.2925,163.9911,164.2342,2680.0
2020-09-25 12:45:00,168.89,168.89,168.7,168.7,1650.0,164.205,164.205,164.0203,164.0203,1650.0
2020-09-25 12:50:00,168.65,169.03,168.61,169.0,2440.0,163.9717,164.3411,163.9328,164.312,2440.0
2020-09-25 12:55:00,168.98,169.28,168.89,169.28,1900.0,164.2925,164.5842,164.205,164.5842,1900.0
2020-09-25 13:00:00,169.25,169.59,169.12,169.55,5077.0,164.555,164.8856,164.4286,164.8467,5077.0
2020-09-25 13:05:00,169.52,169.69,169.46,169.56,3963.0,164.8175,164.9828,164.7592,164.8564,3963.0
2020-09-25 13:10:00,169.6,169.6,169.42,169.43,2327.0,164.8953,164.8953,164.7203,164.73,2327.0
2020-09-25 13:15:00,169.29,169.38,169.28,169.36,1400.0,164.5939,164.6814,164.5842,164.662,1400.0
2020-09-25 13:20:00,169.38,169.58,169.33,169.33,1998.0,164.6814,164.8759,164.6328,164.6328,1998.0
2020-09-25 13:25:00,169.31,169.4,169.15,169.15,1060.0,164.6134,164.7009,164.4578,164.4578,1060.0
2020-09-25 13:30:00,169.26,169.38,169.03,169.03,1200.0,164.5647,164.6814,164.3411,164.3411,1200.0
2020-09-25 13:35:00,169.15,169.15,169.04,169.04,800.0,164.4578,164.4578,164.3508,164.3508,800.0
2020-09-25 13:40:00,168.99,169.18,168.99,169.18,1022.0,164.3022,164.487,164.3022,164.487,1022.0
2020-09-25 13:45:00,169.18,169.27,169.07,169.08,1342.0,164.487,164.5745,164.38,164.3897,1342.0
2020-09-25 13:50:00,169.19,169.19,169.07,169.1,1000.0,164.4967,164.4967,164.38,164.4092,1000.0
2020-09-25 13:55:00,169.06,169.21,169.06,169.2,2520.0,164.3703,164.5161,164.3703,164.5064,2520.0
2020-09-25 14:00:00,169.16,169.19,168.89,169.0,2900.0,164.4675,164.4967,164.205,164.312,2900.0
2020-09-25 14:05:00,169.12,169.21,168.95,169.14,3243.0,164.4286,164.5161,164.2633,164.4481,3243.0
2020-09-25 14:10:00,169.07,169.07,168.68,168.69,900.0,164.38,164.38,164.0008,164.0106,900.0
2020-09-25 14:15:00,168.73,168.87,168.65,168.84,3230.0,164.0494,164.1856,163.9717,164.1564,3230.0
2020-09-25 14:20:00,168.81,168.83,168.63,168.74,2405.0,164.1272,164.1467,163.9522,164.0592,2405.0
2020-09-25 14:25:00,168.8,168.89,168.65,168.82,2412.0,164.1175,164.205,163.9717,164.1369,2412.0
2020-09-25 14:30:00,168.78,168.78,168.46,168.46,1701.0,164.0981,164.0981,163.7869,163.7869,1701.0
2020-09-25 14:35:00,168.44,168.59,168.4,168.59,1000.0,163.7675,163.9133,163.7286,163.9133,1000.0
2020-09-25 14:40:00,168.46,168.59,168.39,168.57,2241.0,163.7869,163.9133,163.7189,163.8939,2241.0
2020-09-25 14:45:00,168.64,168.67,168.64,168.65,300.0,163.9619,163.9911,163.9619,163.9717,300.0
2020-09-25 14:50:00,168.56,168.76,168.51,168.76,4629.0,163.8842,164.0786,163.8355,164.0786,4629.0
2020-09-25 14:55:00,168.83,168.84,168.69,168.78,1130.0,164.1467,164.1564,164.0106,164.0981,1130.0
2020-09-25 15:00:00,168.78,169.04,168.77,168.99,1500.0,164.0981,164.3508,164.0883,164.3022,1500.0
2020-09-25 15:05:00,168.99,169.31,168.85,169.31,1667.0,164.3022,164.6134,164.1661,164.6134,1667.0
2020-09-25 15:10:00,169.26,169.43,169.1,169.15,3700.0,164.5647,164.73,164.4092,164.4578,3700.0
2020-09-25 15:15:00,169.21,169.57,169.21,169.51,3116.0,164.5161,164.8661,164.5161,164.8078,3116.0
2020-09-25 15:20:00,169.44,169.52,169.19,169.23,6579.0,164.7397,164.8175,164.4967,164.5356,6579.0
2020-09-25 15:25:00,169.19,169.37,169.14,169.31,2875.0,164.4967,164.6717,164.4481,164.6134,2875.0
2020-09-25 15:30:00,169.22,169.22,168.87,168.87,2400.0,164.5258,164.5258,164.1856,164.1856,2400.0
2020-09-25 15:35:00,168.56,168.98,168.56,168.57,8251.0,163.8842,164.2925,163.8842,163.8939,8251.0
2020-09-25 15:40:00,168.54,168.58,168.18,168.38,7700.0,163.8647,163.9036,163.5147,163.7092,7700.0
2020-09-25 15:45:00,168.41,168.41,168.06,168.25,11799.0,163.7383,163.7383,163.398,163.5828,11799.0
2020-09-25 15:50:00,168.22,168.23,167.75,168.06,14366.0,163.5536,163.5633,163.0966,163.398,14366.0
2020-09-25 15:55:00,168.01,168.45,168.01,168.16,31102.0,163.3494,163.7772,163.3494,163.4953,31102.0
2020-09-28 09:30:00,172.13,173.24,170.99,173.18,26482.0,167.3551,168.4343,166.2467,168.376,26482.0
2020-09-28 09:35:00,173.01,173.89,172.4,172.59,15101.0,168.2107,169.0663,167.6176,167.8024,15101.0
2020-09-28 09:40:00,173.01,173.25,172.43,173.0,7169.0,168.2107,168.4441,167.6468,168.201,7169.0
2020-09-28 09:45:00,172.81,173.78,172.79,172.97,4900.0,168.0163,168.9594,167.9968,168.1718,4900.0
2020-09-28 09:50:00,173.01,173.87,172.87,173.65,12287.0,168.2107,169.0469,168.0746,168.833,12287.0
2020-09-28 09:55:00,173.81,174.86,173.81,174.47,11038.0,168.9885,170.0094,168.9885,169.6302,11038.0
2020-09-28 10:00:00,174.68,174.83,174.0,174.8,8910.0,169.8344,169.9802,169.1733,169.9511,8910.0
2020-09-28 10:05:00,174.81,174.9,174.16,174.24,10663.0,169.9608,170.0483,169.3288,169.4066,10663.0
2020-09-28 10:10:00,174.2,175.0,174.2,175.0,5264.0,169.3677,170.1455,169.3677,170.1455,5264.0
2020-09-28 10:15:00,175.16,175.59,175.02,175.5,4528.0,170.3011,170.7191,170.165,170.6316,4528.0
2020-09-28 10:20:00,175.5,175.82,175.5,175.64,4581.0,170.6316,170.9428,170.6316,170.7678,4581.0
2020-09-28 10:25:00,175.72,176.17,175.36,175.37,17791.0,170.8455,171.2831,170.4955,170.5052,17791.0
2020-09-28 10:30:00,174.99,175.82,174.99,175.56,700.0,170.1358,170.9428,170.1358,170.69,700.0
2020-09-28 10:35:00,175.7,175.7,175.03,175.04,1577.0,170.8261,170.8261,170.1747,170.1844,1577.0
2020-09-28 10:40:00,174.98,175.33,174.98,175.33,400.0,170.1261,170.4664,170.1261,170.4664,400.0
2020-09-28 10:45:00,175.48,175.6,175.09,175.24,2561.0,170.6122,170.7289,170.233,170.3789,2561.0
2020-09-28 10:50:00,175.35,175.41,174.88,174.89,3606.0,170.4858,170.5441,170.0288,170.0386,3606.0
2020-09-28 10:55:00,174.94,175.16,174.79,175.13,1175.0,170.0872,170.3011,169.9413,170.2719,1175.0
2020-09-28 11:00:00,175.35,175.39,175.15,175.21,800.0,170.4858,170.5247,170.2914,170.3497,800.0
2020-09-28 11:05:00,175.48,175.82,175.44,175.74,1100.0,170.6122,170.9428,170.5733,170.865,1100.0
2020-09-28 11:10:00,175.53,175.81,175.24,175.76,2790.0,170.6608,170.933,170.3789,170.8844,2790.0
2020-09-28 11:15:00,175.82,176.45,175.8,176.45,2904.0,170.9428,171.5553,170.9233,171.5553,2904.0
2020-09-28 11:20:00,176.32,176.83,176.1,176.82,6288.0,171.4289,171.9247,171.215,171.915,6288.0
2020-09-28 11:25:00,176.82,177.24,176.75,177.16,9226.0,171.915,172.3234,171.847,172.2456,9226.0
2020-09-28 11:30:00,177.16,177.85,177.04,177.42,8298.0,172.2456,172.9165,172.1289,172.4984,8298.0
2020-09-28 11:35:00,177.4,177.94,177.38,177.67,8722.0,172.4789,173.004,172.4595,172.7414,8722.0
2020-09-28 11:40:00,177.7,177.74,177.17,177.49,3993.0,172.7706,172.8095,172.2553,172.5664,3993.0
2020-09-28 11:45:00,177.38,177.48,176.88,176.96,3600.0,172.4595,172.5567,171.9734,172.0511,3600.0
2020-09-28 11:50:00,176.99,177.0,176.64,176.67,2300.0,172.0803,172.09,171.74,171.7692,2300.0
2020-09-28 11:55:00,176.54,176.84,176.54,176.71,2204.0,171.6428,171.9345,171.6428,171.8081,2204.0
2020-09-28 12:00:00,176.71,176.73,176.55,176.73,2080.0,171.8081,171.8275,171.6525,171.8275,2080.0
2020-09-28 12:05:00,176.78,177.85,176.78,177.63,19976.0,171.8761,172.9165,171.8761,172.7026,19976.0
2020-09-28 12:10:00,177.81,177.94,177.67,177.94,800.0,172.8776,173.004,172.7414,173.004,800.0
2020-09-28 12:15:00,177.94,178.0,177.24,177.24,6938.0,173.004,173.0623,172.3234,172.3234,6938.0
2020-09-28 12:20:00,177.39,177.84,177.39,177.65,3628.0,172.4692,172.9067,172.4692,172.722,3628.0
2020-09-28 12:25:00,177.71,177.77,177.33,177.46,3350.0,172.7803,172.8387,172.4109,172.5373,3350.0
2020-09-28 12:30:00,177.69,177.8,177.43,177.77,1700.0,172.7609,172.8678,172.5081,172.8387,1700.0
2020-09-28 12:35:00,177.79,177.8,177.72,177.8,1175.0,172.8581,172.8678,172.7901,172.8678,1175.0
2020-09-28 12:40:00,178.06,178.65,177.96,178.64,7189.0,173.1206,173.6943,173.0234,173.6845,7189.0
2020-09-28 12:45:00,178.55,178.56,178.22,178.23,2200.0,173.597,173.6068,173.2762,173.2859,2200.0
2020-09-28 12:50:00,178.31,178.38,178.19,178.24,2031.0,173.3637,173.4318,173.247,173.2956,2031.0
2020-09-28 12:55:00,178.21,178.24,177.61,177.61,2400.0,173.2665,173.2956,172.6831,172.6831,2400.0
2020-09-28 13:00:00,177.62,177.63,177.0,177.08,3758.0,172.6928,172.7026,172.09,172.1678,3758.0
2020-09-28 13:05:00,177.19,177.19,176.68,176.71,2488.0,172.2748,172.2748,171.7789,171.8081,2488.0
2020-09-28 13:10:00,176.72,176.76,176.45,176.54,1311.0,171.8178,171.8567,171.5553,171.6428,1311.0
2020-09-28 13:15:00,176.6,176.6,176.33,176.37,1830.0,171.7011,171.7011,171.4386,171.4775,1830.0
2020-09-28 13:20:00,176.42,176.42,176.04,176.04,1700.0,171.5261,171.5261,171.1567,171.1567,1700.0
2020-09-28 13:25:00,175.95,176.0,175.8,175.8,1800.0,171.0692,171.1178,170.9233,170.9233,1800.0
2020-09-28 13:30:00,175.86,176.0,175.69,175.98,1709.0,170.9817,171.1178,170.8164,171.0983,1709.0
2020-09-28 13:35:00,175.94,176.54,175.93,176.41,11849.0,171.0594,171.6428,171.0497,171.5164,11849.0
2020-09-28 13:40:00,176.3,176.37,176.2,176.23,2295.0,171.4094,171.4775,171.3122,171.3414,2295.0
2020-09-28 13:45:00,176.18,176.53,176.1,176.5,2984.0,171.2928,171.6331,171.215,171.6039,2984.0
2020-09-28 13:50:00,176.56,176.56,176.37,176.43,2300.0,171.6622,171.6622,171.4775,171.5358,2300.0
2020-09-28 13:55:00,176.41,176.41,176.23,176.25,5199.0,171.5164,171.5164,171.3414,171.3608,5199.0
2020-09-28 14:00:00,176.28,176.28,176.0,176.25,2100.0,171.39,171.39,171.1178,171.3608,2100.0
2020-09-28 14:05:00,176.3,176.54,176.3,176.45,3167.0,171.4094,171.6428,171.4094,171.5553,3167.0
2020-09-28 14:10:00,176.47,176.65,176.44,176.46,3674.0,171.5747,171.7497,171.5456,171.565,3674.0
2020-09-28 14:15:00,176.62,176.74,176.61,176.67,800.0,171.7206,171.8372,171.7109,171.7692,800.0
2020-09-28 14:20:00,176.6,176.65,176.14,176.26,3475.0,171.7011,171.7497,171.2539,171.3706,3475.0
2020-09-28 14:25:00,176.15,176.49,176.14,176.48,1126.0,171.2636,171.5942,171.2539,171.5845,1126.0
2020-09-28 14:30:00,176.45,176.94,176.43,176.83,1803.0,171.5553,172.0317,171.5358,171.9247,1803.0
2020-09-28 14:35:00,176.76,176.89,176.63,176.89,3101.0,171.8567,171.9831,171.7303,171.9831,3101.0
2020-09-28 14:40:00,176.9,176.91,176.69,176.72,2223.0,171.9928,172.0025,171.7886,171.8178,2223.0
2020-09-28 14:45:00,176.72,176.81,176.66,176.69,2490.0,171.8178,171.9053,171.7595,171.7886,2490.0
2020-09-28 14:50:00,176.66,176.75,176.5,176.5,2610.0,171.7595,171.847,171.6039,171.6039,2610.0
2020-09-28 14:55:00,176.49,176.66,176.47,176.55,2500.0,171.5942,171.7595,171.5747,171.6525,2500.0
2020-09-28 15:00:00,176.58,176.61,176.16,176.53,5144.0,171.6817,171.7109,171.2733,171.6331,5144.0
2020-09-28 15:05:00,176.51,176.67,176.15,176.15,4681.0,171.6136,171.7692,171.2636,171.2636,4681.0
2020-09-28 15:10:00,176.16,176.3,176.14,176.26,1900.0,171.2733,171.4094,171.2539,171.3706,1900.0
2020-09-28 15:15:00,176.14,176.36,176.0,176.21,3500.0,171.2539,171.4678,171.1178,171.3219,3500.0
2020-09-28 15:20:00,176.25,176.33,176.05,176.07,3000.0,171.3608,171.4386,171.1664,171.1858,3000.0
2020-09-28 15:25:00,176.14,176.57,176.11,176.57,3722.0,171.2539,171.672,171.2247,171.672,3722.0
2020-09-28 15:30:00,176.51,176.51,175.94,176.08,7062.0,171.6136,171.6136,171.0594,171.1956,7062.0
2020-09-28 15:35:00,176.13,176.13,175.64,175.75,9723.0,171.2442,171.2442,170.7678,170.8747,9723.0
2020-09-28 15:40:00,175.71,176.22,175.71,176.14,7131.0,170.8358,171.3317,170.8358,171.2539,7131.0
2020-09-28 15:45:00,176.13,176.24,175.8,175.8,8962.0,171.2442,171.3511,170.9233,170.9233,8962.0
2020-09-28 15:50:00,175.8,176.15,175.71,175.81,12592.0,170.9233,171.2636,170.8358,170.933,12592.0
2020-09-28 15:55:00,175.83,175.9,175.38,175.74,36896.0,170.9525,171.0205,170.515,170.865,36896.0
2020-09-29 09:30:00,174.89,175.65,174.56,175.13,8858.0,170.0386,170.7775,169.7177,170.2719,8858.0
2020-09-29 09:35:00,174.82,176.05,174.82,175.77,9040.0,169.9705,171.1664,169.9705,170.8942,9040.0
2020-09-29 09:40:00,175.78,176.49,174.72,174.72,5743.0,170.9039,171.5942,169.8733,169.8733,5743.0
2020-09-29 09:45:00,174.88,175.58,174.74,175.55,2352.0,170.0288,170.7094,169.8927,170.6803,2352.0
2020-09-29 09:50:00,175.01,175.11,174.38,175.08,2500.0,170.1552,170.2525,169.5427,170.2233,2500.0
2020-09-29 09:55:00,175.38,175.79,175.38,175.69,620.0,170.515,170.9136,170.515,170.8164,620.0
2020-09-29 10:00:00,175.59,175.99,175.41,175.99,3145.0,170.7191,171.108,170.5441,171.108,3145.0
2020-09-29 10:05:00,176.36,176.36,175.96,176.07,1970.0,171.4678,171.4678,171.0789,171.1858,1970.0
2020-09-29 10:10:00,176.25,176.29,176.13,176.27,2926.0,171.3608,171.3997,171.2442,171.3803,2926.0
2020-09-29 10:15:00,176.25,176.5,176.21,176.34,2475.0,171.3608,171.6039,171.3219,171.4483,2475.0
2020-09-29 10:20:00,176.45,176.45,176.22,176.31,1230.0,171.5553,171.5553,171.3317,171.4192,1230.0
2020-09-29 10:25:00,176.48,176.62,175.91,175.91,2711.0,171.5845,171.7206,171.0303,171.0303,2711.0
2020-09-29 10:30:00,175.92,175.96,174.98,175.0,4354.0,171.04,171.0789,170.1261,170.1455,4354.0
2020-09-29 10:35:00,175.12,175.29,175.01,175.28,4986.0,170.2622,170.4275,170.1552,170.4177,4986.0
2020-09-29 10:40:00,175.28,175.48,175.2,175.44,3846.0,170.4177,170.6122,170.34,170.5733,3846.0
2020-09-29 10:45:00,175.29,175.42,174.81,174.95,5324.0,170.4275,170.5539,169.9608,170.0969,5324.0
2020-09-29 10:50:00,175.0,175.0,174.2,174.2,3114.0,170.1455,170.1455,169.3677,169.3677,3114.0
2020-09-29 10:55:00,174.21,174.29,173.36,173.36,3120.0,169.3774,169.4552,168.551,168.551,3120.0
2020-09-29 11:00:00,173.34,173.5,172.77,173.28,8710.0,168.5316,168.6871,167.9774,168.4732,8710.0
2020-09-29 11:05:00,173.37,174.22,173.37,173.77,4855.0,168.5607,169.3871,168.5607,168.9496,4855.0
2020-09-29 11:10:00,173.42,173.85,173.42,173.75,6290.0,168.6093,169.0274,168.6093,168.9302,6290.0
2020-09-29 11:15:00,173.74,174.11,173.73,174.11,3755.0,168.9205,169.2802,168.9107,169.2802,3755.0
2020-09-29 11:20:00,174.11,174.25,173.84,173.84,4791.0,169.2802,169.4163,169.0177,169.0177,4791.0
2020-09-29 11:25:00,173.84,174.22,173.84,174.15,5904.0,169.0177,169.3871,169.0177,169.3191,5904.0
2020-09-29 11:30:00,174.13,174.54,174.13,174.53,2305.0,169.2996,169.6983,169.2996,169.6885,2305.0
2020-09-29 11:35:00,174.42,174.42,173.7,173.7,27142.0,169.5816,169.5816,168.8816,168.8816,27142.0
2020-09-29 11:40:00,173.62,173.67,173.02,173.02,5393.0,168.8038,168.8524,168.2204,168.2204,5393.0
2020-09-29 11:45:00,172.81,172.93,172.19,172.21,12399.0,168.0163,168.1329,167.4135,167.4329,12399.0
2020-09-29 11:50:00,172.3,172.48,172.04,172.4,8399.0,167.5204,167.6954,167.2676,167.6176,8399.0
2020-09-29 11:55:00,172.3,172.47,172.16,172.17,4800.0,167.5204,167.6857,167.3843,167.394,4800.0
2020-09-29 12:00:00,172.25,172.25,171.53,171.58,3070.0,167.4718,167.4718,166.7718,166.8204,3070.0
2020-09-29 12:05:00,171.52,172.22,171.5,172.22,5491.0,166.762,167.4426,166.7426,167.4426,5491.0
2020-09-29 12:10:00,172.26,172.96,172.15,172.84,7158.0,167.4815,168.1621,167.3746,168.0454,7158.0
2020-09-29 12:15:00,172.75,173.14,172.75,173.11,1300.0,167.9579,168.3371,167.9579,168.3079,1300.0
2020-09-29 12:20:00,173.17,173.38,173.11,173.12,1400.0,168.3663,168.5705,168.3079,168.3177,1400.0
2020-09-29 12:25:00,173.14,173.56,173.14,173.56,3665.0,168.3371,168.7455,168.3371,168.7455,3665.0
2020-09-29 12:30:00,173.5,173.57,173.27,173.56,1516.0,168.6871,168.7552,168.4635,168.7455,1516.0
2020-09-29 12:35:00,173.63,173.92,173.63,173.71,1298.0,168.8135,169.0955,168.8135,168.8913,1298.0
2020-09-29 12:40:00,173.63,173.63,173.39,173.56,8508.0,168.8135,168.8135,168.5802,168.7455,8508.0
2020-09-29 12:45:00,173.53,173.73,173.28,173.72,5101.0,168.7163,168.9107,168.4732,168.901,5101.0
2020-09-29 12:50:00,173.71,174.02,173.62,173.96,3500.0,168.8913,169.1927,168.8038,169.1344,3500.0
2020-09-29 12:55:00,173.96,174.03,173.83,173.91,5400.0,169.1344,169.2024,169.008,169.0857,5400.0
2020-09-29 13:00:00,173.87,174.03,173.86,173.91,2759.0,169.0469,169.2024,169.0371,169.0857,2759.0
2020-09-29 13:05:00,173.91,173.97,173.26,173.26,2900.0,169.0857,169.1441,168.4538,168.4538,2900.0
2020-09-29 13:10:00,173.34,173.35,173.13,173.22,316.0,168.5316,168.5413,168.3274,168.4149,316.0
2020-09-29 13:15:00,173.01,173.2,172.95,173.07,2800.0,168.2107,168.3954,168.1524,168.269,2800.0
2020-09-29 13:20:00,173.18,173.32,173.11,173.29,5444.0,168.376,168.5121,168.3079,168.4829,5444.0
2020-09-29 13:25:00,173.33,173.77,173.29,173.77,2102.0,168.5218,168.9496,168.4829,168.9496,2102.0
2020-09-29 13:30:00,173.82,174.26,173.76,174.26,6086.0,168.9982,169.426,168.9399,169.426,6086.0
2020-09-29 13:35:00,174.26,174.26,173.69,173.69,6100.0,169.426,169.426,168.8719,168.8719,6100.0
2020-09-29 13:40:00,173.78,173.78,173.61,173.69,2246.0,168.9594,168.9594,168.7941,168.8719,2246.0
2020-09-29 13:45:00,173.77,174.1,173.75,173.99,3743.0,168.9496,169.2705,168.9302,169.1635,3743.0
2020-09-29 13:50:00,174.09,174.34,173.95,174.33,4489.0,169.2608,169.5038,169.1246,169.4941,4489.0
2020-09-29 13:55:00,174.37,174.38,174.0,174.05,2300.0,169.533,169.5427,169.1733,169.2219,2300.0
2020-09-29 14:00:00,174.21,174.38,174.06,174.24,5821.0,169.3774,169.5427,169.2316,169.4066,5821.0
2020-09-29 14:05:00,174.17,174.41,174.17,174.41,2120.0,169.3385,169.5719,169.3385,169.5719,2120.0
2020-09-29 14:10:00,174.46,174.53,174.17,174.22,2715.0,169.6205,169.6885,169.3385,169.3871,2715.0
2020-09-29 14:15:00,174.3,174.62,174.18,174.55,2737.0,169.4649,169.7761,169.3483,169.708,2737.0
2020-09-29 14:20:00,174.48,174.72,174.43,174.72,1700.0,169.6399,169.8733,169.5913,169.8733,1700.0
2020-09-29 14:25:00,174.68,175.38,174.68,175.38,5403.0,169.8344,170.515,169.8344,170.515,5403.0
2020-09-29 14:30:00,175.26,175.59,175.26,175.35,3861.0,170.3983,170.7191,170.3983,170.4858,3861.0
2020-09-29 14:35:00,175.33,175.42,175.03,175.32,4166.0,170.4664,170.5539,170.1747,170.4566,4166.0
2020-09-29 14:40:00,175.16,175.18,174.98,175.11,1600.0,170.3011,170.3205,170.1261,170.2525,1600.0
2020-09-29 14:45:00,175.03,175.03,174.84,174.93,2063.0,170.1747,170.1747,169.99,170.0775,2063.0
2020-09-29 14:50:00,174.98,175.22,174.96,175.01,3978.0,170.1261,170.3594,170.1066,170.1552,3978.0
2020-09-29 14:55:00,175.09,175.37,175.01,175.16,4739.0,170.233,170.5052,170.1552,170.3011,4739.0
2020-09-29 15:00:00,175.14,175.28,175.07,175.18,3397.0,170.2816,170.4177,170.2136,170.3205,3397.0
2020-09-29 15:05:00,175.19,175.19,174.87,174.87,15033.0,170.3302,170.3302,170.0191,170.0191,15033.0
2020-09-29 15:10:00,174.89,174.92,174.71,174.84,5914.0,170.0386,170.0677,169.8636,169.99,5914.0
2020-09-29 15:15:00,174.83,175.27,174.78,175.2,5357.0,169.9802,170.408,169.9316,170.34,5357.0
2020-09-29 15:20:00,175.23,175.32,174.94,174.97,9157.0,170.3691,170.4566,170.0872,170.1163,9157.0
2020-09-29 15:25:00,174.93,175.02,174.68,174.87,3700.0,170.0775,170.165,169.8344,170.0191,3700.0
2020-09-29 15:30:00,174.86,174.93,174.66,174.82,6462.0,170.0094,170.0775,169.8149,169.9705,6462.0
2020-09-29 15:35:00,174.78,174.81,174.58,174.61,9844.0,169.9316,169.9608,169.7372,169.7663,9844.0
2020-09-29 15:40:00,174.56,174.77,174.55,174.75,5205.0,169.7177,169.9219,169.708,169.9024,5205.0
2020-09-29 15:45:00,174.77,175.08,174.75,174.87,13334.0,169.9219,170.2233,169.9024,170.0191,13334.0
2020-09-29 15:50:00,174.86,174.96,174.61,174.75,10762.0,170.0094,170.1066,169.7663,169.9024,10762.0
2020-09-29 15:55:00,174.77,174.77,174.09,174.21,25694.0,169.9219,169.9219,169.2608,169.3774,25694.0
2020-09-30 09:30:00,175.56,176.93,175.56,176.93,7695.0,170.69,172.022,170.69,172.022,7695.0
2020-09-30 09:35:00,176.79,177.48,176.58,177.48,7087.0,171.8859,172.5567,171.6817,172.5567,7087.0
2020-09-30 09:40:00,177.31,177.49,177.06,177.41,2636.0,172.3914,172.5664,172.1484,172.4887,2636.0
2020-09-30 09:45:00,177.34,178.25,177.22,177.65,3005.0,172.4206,173.3054,172.3039,172.722,3005.0
2020-09-30 09:50:00,177.65,178.68,177.65,178.68,13815.0,172.722,173.7234,172.722,173.7234,13815.0
2020-09-30 09:55:00,178.72,178.83,177.89,178.28,4053.0,173.7623,173.8693,172.9553,173.3345,4053.0
2020-09-30 10:00:00,178.25,179.45,178.02,179.45,5494.0,173.3054,174.4721,173.0817,174.4721,5494.0
2020-09-30 10:05:00,179.36,179.36,178.85,179.01,2400.0,174.3846,174.3846,173.8887,174.0443,2400.0
2020-09-30 10:10:00,179.14,179.16,178.66,179.02,2714.0,174.1707,174.1901,173.704,174.054,2714.0
2020-09-30 10:15:00,179.14,179.36,178.82,178.83,4867.0,174.1707,174.3846,173.8595,173.8693,4867.0
2020-09-30 10:20:00,178.75,178.75,178.11,178.21,3785.0,173.7915,173.7915,173.1692,173.2665,3785.0
2020-09-30 10:25:00,178.46,178.6,178.09,178.36,4729.0,173.5095,173.6456,173.1498,173.4123,4729.0
2020-09-30 10:30:00,178.58,178.66,178.22,178.34,1800.0,173.6262,173.704,173.2762,173.3929,1800.0
2020-09-30 10:35:00,178.59,178.72,178.46,178.53,2803.0,173.6359,173.7623,173.5095,173.5776,2803.0
2020-09-30 10:40:00,178.57,178.91,178.4,178.63,2800.0,173.6165,173.947,173.4512,173.6748,2800.0
2020-09-30 10:45:00,178.77,178.81,178.28,178.43,8756.0,173.8109,173.8498,173.3345,173.4804,8756.0
2020-09-30 10:50:00,178.39,178.86,178.38,178.86,2009.0,173.4415,173.8984,173.4318,173.8984,2009.0
2020-09-30 10:55:00,178.82,178.98,178.22,178.22,3833.0,173.8595,174.0151,173.2762,173.2762,3833.0
2020-09-30 11:00:00,178.18,178.55,177.99,177.99,8381.0,173.2373,173.597,173.0526,173.0526,8381.0
2020-09-30 11:05:00,177.91,178.41,177.91,178.33,3214.0,172.9748,173.4609,172.9748,173.3831,3214.0
2020-09-30 11:10:00,178.32,178.37,177.71,177.71,9598.0,173.3734,173.422,172.7803,172.7803,9598.0
2020-09-30 11:15:00,177.7,178.32,177.53,178.24,2433.0,172.7706,173.3734,172.6053,173.2956,2433.0
2020-09-30 11:20:00,178.24,178.27,177.98,178.09,7389.0,173.2956,173.3248,173.0428,173.1498,7389.0
2020-09-30 11:25:00,178.21,178.65,178.1,178.4,6625.0,173.2665,173.6943,173.1595,173.4512,6625.0
2020-09-30 11:30:00,178.39,178.45,178.08,178.35,4280.0,173.4415,173.4998,173.1401,173.4026,4280.0
2020-09-30 11:35:00,178.41,178.52,177.94,177.99,3200.0,173.4609,173.5679,173.004,173.0526,3200.0
2020-09-30 11:40:00,177.92,177.92,177.6,177.82,3001.0,172.9845,172.9845,172.6734,172.8873,3001.0
2020-09-30 11:45:00,177.79,177.91,177.74,177.78,6100.0,172.8581,172.9748,172.8095,172.8484,6100.0
2020-09-30 11:50:00,177.72,177.72,177.35,177.47,4723.0,172.7901,172.7901,172.4303,172.547,4723.0
2020-09-30 11:55:00,177.5,177.55,177.23,177.31,1900.0,172.5762,172.6248,172.3137,172.3914,1900.0
2020-09-30 12:00:00,177.39,177.51,177.1,177.28,2904.0,172.4692,172.5859,172.1873,172.3623,2904.0
2020-09-30 12:05:00,177.23,177.47,176.98,176.98,5156.0,172.3137,172.547,172.0706,172.0706,5156.0
2020-09-30 12:10:00,176.98,177.43,176.83,177.43,1302.0,172.0706,172.5081,171.9247,172.5081,1302.0
2020-09-30 12:15:00,177.34,177.57,177.29,177.41,6499.0,172.4206,172.6442,172.372,172.4887,6499.0
2020-09-30 12:20:00,177.47,177.87,177.47,177.83,1150.0,172.547,172.9359,172.547,172.897,1150.0
2020-09-30 12:25:00,177.76,177.87,177.57,177.83,3022.0,172.8289,172.9359,172.6442,172.897,3022.0
2020-09-30 12:30:00,177.82,177.82,177.59,177.69,1020.0,172.8873,172.8873,172.6637,172.7609,1020.0
2020-09-30 12:35:00,177.6,177.65,177.17,177.31,6989.0,172.6734,172.722,172.2553,172.3914,6989.0
2020-09-30 12:40:00,177.26,177.26,176.8,176.8,4619.0,172.3428,172.3428,171.8956,171.8956,4619.0
2020-09-30 12:45:00,176.7,176.84,176.65,176.75,2186.0,171.7984,171.9345,171.7497,171.847,2186.0
2020-09-30 12:50:00,176.67,176.94,176.56,176.69,4526.0,171.7692,172.0317,171.6622,171.7886,4526.0
2020-09-30 12:55:00,176.65,176.98,176.64,176.88,2800.0,171.7497,172.0706,171.74,171.9734,2800.0
2020-09-30 13:00:00,176.76,176.76,176.28,176.28,1707.0,171.8567,171.8567,171.39,171.39,1707.0
2020-09-30 13:05:00,176.24,176.49,176.02,176.02,2312.0,171.3511,171.5942,171.1372,171.1372,2312.0
2020-09-30 13:10:00,176.1,176.21,176.07,176.19,1710.0,171.215,171.3219,171.1858,171.3025,1710.0
2020-09-30 13:15:00,176.16,176.31,176.14,176.23,2253.0,171.2733,171.4192,171.2539,171.3414,2253.0
2020-09-30 13:20:00,176.17,176.31,176.08,176.24,3482.0,171.2831,171.4192,171.1956,171.3511,3482.0
2020-09-30 13:25:00,176.42,176.58,176.4,176.55,1000.0,171.5261,171.6817,171.5067,171.6525,1000.0
2020-09-30 13:30:00,176.52,176.87,176.51,176.77,1700.0,171.6233,171.9636,171.6136,171.8664,1700.0
2020-09-30 13:35:00,176.76,176.78,176.22,176.22,4732.0,171.8567,171.8761,171.3317,171.3317,4732.0
2020-09-30 13:40:00,176.21,176.44,176.11,176.44,6391.0,171.3219,171.5456,171.2247,171.5456,6391.0
2020-09-30 13:45:00,176.41,176.57,176.3,176.38,2067.0,171.5164,171.672,171.4094,171.4872,2067.0
2020-09-30 13:50:00,176.5,176.56,176.36,176.5,1900.0,171.6039,171.6622,171.4678,171.6039,1900.0
2020-09-30 13:55:00,176.54,176.54,176.32,176.4,1400.0,171.6428,171.6428,171.4289,171.5067,1400.0
2020-09-30 14:00:00,176.42,176.5,176.3,176.41,4087.0,171.5261,171.6039,171.4094,171.5164,4087.0
2020-09-30 14:05:00,176.41,176.94,176.4,176.94,3200.0,171.5164,172.0317,171.5067,172.0317,3200.0
2020-09-30 14:10:00,176.88,177.34,176.88,177.3,4006.0,171.9734,172.4206,171.9734,172.3817,4006.0
2020-09-30 14:15:00,177.4,177.77,177.36,177.66,7100.0,172.4789,172.8387,172.44,172.7317,7100.0
2020-09-30 14:20:00,177.43,177.55,176.19,176.2,6618.0,172.5081,172.6248,171.3025,171.3122,6618.0
2020-09-30 14:25:00,176.17,176.17,175.28,175.85,7350.0,171.2831,171.2831,170.4177,170.9719,7350.0
2020-09-30 14:30:00,175.75,175.88,175.29,175.53,12311.0,170.8747,171.0011,170.4275,170.6608,12311.0
2020-09-30 14:35:00,175.48,175.48,174.88,174.88,12320.0,170.6122,170.6122,170.0288,170.0288,12320.0
2020-09-30 14:40:00,174.91,175.19,174.35,174.77,4991.0,170.058,170.3302,169.5135,169.9219,4991.0
2020-09-30 14:45:00,174.63,174.63,173.51,173.85,7475.0,169.7858,169.7858,168.6968,169.0274,7475.0
2020-09-30 14:50:00,173.69,174.25,173.68,173.79,6325.0,168.8719,169.4163,168.8621,168.9691,6325.0
2020-09-30 14:55:00,173.9,174.89,173.8,174.69,9644.0,169.076,170.0386,168.9788,169.8441,9644.0
2020-09-30 15:00:00,174.65,174.88,173.85,173.9,8855.0,169.8052,170.0288,169.0274,169.076,8855.0
2020-09-30 15:05:00,173.91,174.11,173.51,173.72,14392.0,169.0857,169.2802,168.6968,168.901,14392.0
2020-09-30 15:10:00,173.75,173.76,172.68,172.68,8465.0,168.9302,168.9399,167.8899,167.8899,8465.0
2020-09-30 15:15:00,172.69,172.94,172.2,172.36,10170.0,167.8996,168.1427,167.4232,167.5787,10170.0
2020-09-30 15:20:00,172.34,173.16,171.75,173.15,7470.0,167.5593,168.3566,166.9857,168.3468,7470.0
2020-09-30 15:25:00,173.05,173.99,172.91,173.99,6760.0,168.2496,169.1635,168.1135,169.1635,6760.0
2020-09-30 15:30:00,173.85,173.85,173.35,173.35,11071.0,169.0274,169.0274,168.5413,168.5413,11071.0
2020-09-30 15:35:00,173.41,174.02,173.38,173.77,9714.0,168.5996,169.1927,168.5705,168.9496,9714.0
2020-09-30 15:40:00,173.71,173.99,173.47,173.74,8396.0,168.8913,169.1635,168.658,168.9205,8396.0
2020-09-30 15:45:00,173.57,174.54,173.57,174.49,10614.0,168.7552,169.6983,168.7552,169.6497,10614.0
2020-09-30 15:50:00,174.47,174.75,174.26,174.59,12019.0,169.6302,169.9024,169.426,169.7469,12019.0
2020-09-30 15:55:00,174.58,174.86,174.31,174.35,39549.0,169.7372,170.0094,169.4747,169.5135,39549.0
2020-10-01 09:30:00,176.58,176.58,175.5,175.52,23721.0,171.6817,171.6817,170.6316,170.6511,23721.0
2020-10-01 09:35:00,175.64,176.32,175.13,175.46,6712.0,170.7678,171.4289,170.2719,170.5928,6712.0
2020-10-01 09:40:00,175.5,176.01,175.5,175.5,4659.0,170.6316,171.1275,170.6316,170.6316,4659.0
2020-10-01 09:45:00,175.3,175.67,174.9,175.56,3570.0,170.4372,170.7969,170.0483,170.69,3570.0
2020-10-01 09:50:00,175.44,175.44,174.5,174.5,2228.0,170.5733,170.5733,169.6594,169.6594,2228.0
2020-10-01 09:55:00,174.59,174.8,173.91,174.27,5764.0,169.7469,169.9511,169.0857,169.4358,5764.0
2020-10-01 10:00:00,173.96,174.18,173.14,173.74,5956.0,169.1344,169.3483,168.3371,168.9205,5956.0
2020-10-01 10:05:00,173.5,173.5,172.98,173.33,25621.0,168.6871,168.6871,168.1815,168.5218,25621.0
2020-10-01 10:10:00,173.02,173.15,172.83,173.0,9600.0,168.2204,168.3468,168.0357,168.201,9600.0
2020-10-01 10:15:00,173.0,174.05,173.0,173.73,4510.0,168.201,169.2219,168.201,168.9107,4510.0
2020-10-01 10:20:00,173.57,174.09,173.53,173.62,2616.0,168.7552,169.2608,168.7163,168.8038,2616.0
2020-10-01 10:25:00,173.53,173.62,173.05,173.56,4838.0,168.7163,168.8038,168.2496,168.7455,4838.0
2020-10-01 10:30:00,173.72,174.57,173.68,174.57,1916.0,168.901,169.7274,168.8621,169.7274,1916.0
2020-10-01 10:35:00,174.48,174.57,174.22,174.48,6566.0,169.6399,169.7274,169.3871,169.6399,6566.0
2020-10-01 10:40:00,174.25,174.7,174.07,174.09,4819.0,169.4163,169.8538,169.2413,169.2608,4819.0
2020-10-01 10:45:00,174.21,174.21,173.53,173.92,9009.0,169.3774,169.3774,168.7163,169.0955,9009.0
2020-10-01 10:50:00,173.82,174.1,173.64,173.97,4001.0,168.9982,169.2705,168.8232,169.1441,4001.0
2020-10-01 10:55:00,173.76,173.77,173.38,173.46,9650.0,168.9399,168.9496,168.5705,168.6482,9650.0
2020-10-01 11:00:00,173.91,174.43,173.44,174.33,13453.0,169.0857,169.5913,168.6288,169.4941,13453.0
2020-10-01 11:05:00,174.0,174.33,173.53,173.53,6361.0,169.1733,169.4941,168.7163,168.7163,6361.0
2020-10-01 11:10:00,173.53,173.78,173.25,173.78,8182.0,168.7163,168.9594,168.4441,168.9594,8182.0
2020-10-01 11:15:00,173.86,174.09,173.76,173.84,1341.0,169.0371,169.2608,168.9399,169.0177,1341.0
2020-10-01 11:20:00,173.8,174.15,173.8,174.15,5036.0,168.9788,169.3191,168.9788,169.3191,5036.0
2020-10-01 11:25:00,174.07,174.25,173.84,173.96,17479.0,169.2413,169.4163,169.0177,169.1344,17479.0
2020-10-01 11:30:00,174.0,174.08,173.85,173.94,7316.0,169.1733,169.251,169.0274,169.1149,7316.0
2020-10-01 11:35:00,173.93,173.93,173.3,173.5,5039.0,169.1052,169.1052,168.4927,168.6871,5039.0
2020-10-01 11:40:00,173.44,173.44,173.23,173.26,2402.0,168.6288,168.6288,168.4246,168.4538,2402.0
2020-10-01 11:45:00,173.18,173.61,172.93,173.33,20686.0,168.376,168.7941,168.1329,168.5218,20686.0
2020-10-01 11:50:00,173.4,174.3,173.24,174.3,2630.0,168.5899,169.4649,168.4343,169.4649,2630.0
2020-10-01 11:55:00,174.31,174.76,174.22,174.76,2550.0,169.4747,169.9122,169.3871,169.9122,2550.0
2020-10-01 12:00:00,174.7,174.71,174.04,174.12,3001.0,169.8538,169.8636,169.2121,169.2899,3001.0
2020-10-01 12:05:00,174.21,174.74,174.21,174.55,3414.0,169.3774,169.8927,169.3774,169.708,3414.0
2020-10-01 12:10:00,174.75,174.77,174.5,174.53,2621.0,169.9024,169.9219,169.6594,169.6885,2621.0
2020-10-01 12:15:00,174.51,174.51,174.19,174.46,1419.0,169.6691,169.6691,169.358,169.6205,1419.0
2020-10-01 12:20:00,174.59,174.92,174.52,174.92,3899.0,169.7469,170.0677,169.6788,170.0677,3899.0
2020-10-01 12:25:00,174.8,175.13,174.75,174.99,4039.0,169.9511,170.2719,169.9024,170.1358,4039.0
2020-10-01 12:30:00,174.97,175.03,174.83,174.83,1600.0,170.1163,170.1747,169.9802,169.9802,1600.0
2020-10-01 12:35:00,174.75,174.81,174.65,174.81,3863.0,169.9024,169.9608,169.8052,169.9608,3863.0
2020-10-01 12:40:00,174.73,175.15,174.73,175.15,4422.0,169.883,170.2914,169.883,170.2914,4422.0
2020-10-01 12:45:00,175.01,175.12,174.78,175.0,3800.0,170.1552,170.2622,169.9316,170.1455,3800.0
2020-10-01 12:50:00,175.05,175.05,174.79,174.79,1225.0,170.1941,170.1941,169.9413,169.9413,1225.0
2020-10-01 12:55:00,174.72,174.8,174.43,174.49,1460.0,169.8733,169.9511,169.5913,169.6497,1460.0
2020-10-01 13:00:00,174.55,174.69,174.36,174.6,3817.0,169.708,169.8441,169.5233,169.7566,3817.0
2020-10-01 13:05:00,174.55,175.19,174.47,175.19,3010.0,169.708,170.3302,169.6302,170.3302,3010.0
2020-10-01 13:10:00,175.03,175.23,175.03,175.08,2075.0,170.1747,170.3691,170.1747,170.2233,2075.0
2020-10-01 13:15:00,175.07,175.07,174.77,174.89,2257.0,170.2136,170.2136,169.9219,170.0386,2257.0
2020-10-01 13:20:00,174.99,175.02,174.87,174.97,1602.0,170.1358,170.165,170.0191,170.1163,1602.0
2020-10-01 13:25:00,174.89,175.02,174.72,174.82,5439.0,170.0386,170.165,169.8733,169.9705,5439.0
2020-10-01 13:30:00,174.87,174.89,174.46,174.68,4142.0,170.0191,170.0386,169.6205,169.8344,4142.0
2020-10-01 13:35:00,174.64,174.64,174.2,174.24,5620.0,169.7955,169.7955,169.3677,169.4066,5620.0
2020-10-01 13:40:00,174.31,174.32,173.93,173.95,4100.0,169.4747,169.4844,169.1052,169.1246,4100.0
2020-10-01 13:45:00,173.95,174.12,173.27,173.34,9910.0,169.1246,169.2899,168.4635,168.5316,9910.0
2020-10-01 13:50:00,173.36,173.93,173.36,173.82,4962.0,168.551,169.1052,168.551,168.9982,4962.0
2020-10-01 13:55:00,173.68,173.71,172.77,172.93,17999.0,168.8621,168.8913,167.9774,168.1329,17999.0
2020-10-01 14:00:00,172.96,173.45,172.3,172.65,8100.0,168.1621,168.6385,167.5204,167.8607,8100.0
2020-10-01 14:05:00,172.72,172.72,172.16,172.65,17900.0,167.9288,167.9288,167.3843,167.8607,17900.0
2020-10-01 14:10:00,172.52,172.54,171.88,172.22,4370.0,167.7343,167.7538,167.1121,167.4426,4370.0
2020-10-01 14:15:00,172.28,172.32,172.05,172.25,4382.0,167.501,167.5399,167.2773,167.4718,4382.0
2020-10-01 14:20:00,172.21,173.05,172.2,173.05,4100.0,167.4329,168.2496,167.4232,168.2496,4100.0
2020-10-01 14:25:00,172.89,173.62,172.89,173.54,2899.0,168.094,168.8038,168.094,168.726,2899.0
2020-10-01 14:30:00,173.75,173.86,173.58,173.85,2534.0,168.9302,169.0371,168.7649,169.0274,2534.0
2020-10-01 14:35:00,173.77,174.1,173.77,173.96,1979.0,168.9496,169.2705,168.9496,169.1344,1979.0
2020-10-01 14:40:00,174.06,174.24,173.87,174.23,6759.0,169.2316,169.4066,169.0469,169.3969,6759.0
2020-10-01 14:45:00,174.16,174.16,173.82,173.99,3431.0,169.3288,169.3288,168.9982,169.1635,3431.0
2020-10-01 14:50:00,174.0,174.34,173.96,174.2,2420.0,169.1733,169.5038,169.1344,169.3677,2420.0
2020-10-01 14:55:00,174.23,174.36,174.22,174.31,1928.0,169.3969,169.5233,169.3871,169.4747,1928.0
2020-10-01 15:00:00,174.41,174.84,174.41,174.75,4965.0,169.5719,169.99,169.5719,169.9024,4965.0
2020-10-01 15:05:00,174.68,174.73,174.4,174.4,2917.0,169.8344,169.883,169.5622,169.5622,2917.0
2020-10-01 15:10:00,174.44,174.9,174.36,174.71,4110.0,169.601,170.0483,169.5233,169.8636,4110.0
2020-10-01 15:15:00,174.65,174.66,174.3,174.31,6951.0,169.8052,169.8149,169.4649,169.4747,6951.0
2020-10-01 15:20:00,174.3,174.3,173.65,173.9,5140.0,169.4649,169.4649,168.833,169.076,5140.0
2020-10-01 15:25:00,173.83,173.93,173.38,173.64,10900.0,169.008,169.1052,168.5705,168.8232,10900.0
2020-10-01 15:30:00,173.56,174.21,173.56,174.15,5100.0,168.7455,169.3774,168.7455,169.3191,5100.0
2020-10-01 15:35:00,174.26,174.77,174.1,174.59,11386.0,169.426,169.9219,169.2705,169.7469,11386.0
2020-10-01 15:40:00,174.69,174.84,174.35,174.66,6654.0,169.8441,169.99,169.5135,169.8149,6654.0
2020-10-01 15:45:00,174.72,175.17,174.57,174.99,15824.0,169.8733,170.3108,169.7274,170.1358,15824.0
2020-10-01 15:50:00,175.19,175.46,175.16,175.33,22026.0,170.3302,170.5928,170.3011,170.4664,22026.0
2020-10-01 15:55:00,175.29,175.6,175.11,175.36,63507.0,170.4275,170.7289,170.2525,170.4955,63507.0
2020-10-02 09:30:00,171.75,173.5,171.75,173.5,9324.0,166.9857,168.6871,166.9857,168.6871,9324.0
2020-10-02 09:35:00,173.69,175.4,173.68,175.4,2588.0,168.8719,170.5344,168.8621,170.5344,2588.0
2020-10-02 09:40:00,175.62,175.71,174.6,174.6,6389.0,170.7483,170.8358,169.7566,169.7566,6389.0
2020-10-02 09:45:00,174.72,175.49,174.7,175.49,2973.0,169.8733,170.6219,169.8538,170.6219,2973.0
2020-10-02 09:50:00,175.74,175.74,174.5,174.79,3879.0,170.865,170.865,169.6594,169.9413,3879.0
2020-10-02 09:55:00,174.79,176.39,174.79,176.37,7461.0,169.9413,171.497,169.9413,171.4775,7461.0
2020-10-02 10:00:00,176.46,177.32,176.46,177.32,12422.0,171.565,172.4012,171.565,172.4012,12422.0
2020-10-02 10:05:00,177.32,177.99,177.04,177.47,7600.0,172.4012,173.0526,172.1289,172.547,7600.0
2020-10-02 10:10:00,177.74,177.76,177.24,177.24,3743.0,172.8095,172.8289,172.3234,172.3234,3743.0
2020-10-02 10:15:00,177.21,177.36,176.71,177.13,4950.0,172.2942,172.44,171.8081,172.2164,4950.0
2020-10-02 10:20:00,177.05,177.09,176.55,176.93,5380.0,172.1386,172.1775,171.6525,172.022,5380.0
2020-10-02 10:25:00,176.87,177.99,176.73,177.99,7025.0,171.9636,173.0526,171.8275,173.0526,7025.0
2020-10-02 10:30:00,178.16,178.33,177.21,178.33,5344.0,173.2179,173.3831,172.2942,173.3831,5344.0
2020-10-02 10:35:00,178.46,178.58,177.62,177.62,4062.0,173.5095,173.6262,172.6928,172.6928,4062.0
2020-10-02 10:40:00,177.41,177.73,177.35,177.62,2529.0,172.4887,172.7998,172.4303,172.6928,2529.0
2020-10-02 10:45:00,177.61,178.6,177.61,178.35,6222.0,172.6831,173.6456,172.6831,173.4026,6222.0
2020-10-02 10:50:00,178.42,178.43,178.15,178.4,4047.0,173.4706,173.4804,173.2081,173.4512,4047.0
2020-10-02 10:55:00,178.55,178.63,178.22,178.22,2870.0,173.597,173.6748,173.2762,173.2762,2870.0
2020-10-02 11:00:00,178.22,178.49,177.92,178.17,4412.0,173.2762,173.5387,172.9845,173.2276,4412.0
2020-10-02 11:05:00,178.22,178.75,178.22,178.61,2574.0,173.2762,173.7915,173.2762,173.6554,2574.0
2020-10-02 11:10:00,178.55,178.6,178.27,178.6,2797.0,173.597,173.6456,173.3248,173.6456,2797.0
2020-10-02 11:15:00,178.38,179.24,178.27,179.09,4157.0,173.4318,174.2679,173.3248,174.1221,4157.0
2020-10-02 11:20:00,179.0,179.35,178.93,179.01,4022.0,174.0346,174.3748,173.9665,174.0443,4022.0
2020-10-02 11:25:00,179.13,179.51,178.9,179.46,3896.0,174.1609,174.5304,173.9373,174.4818,3896.0
2020-10-02 11:30:00,179.34,179.75,178.85,178.86,3963.0,174.3651,174.7637,173.8887,173.8984,3963.0
2020-10-02 11:35:00,178.93,179.5,178.93,179.08,3375.0,173.9665,174.5207,173.9665,174.1123,3375.0
2020-10-02 11:40:00,179.08,179.57,179.05,179.57,12020.0,174.1123,174.5887,174.0832,174.5887,12020.0
2020-10-02 11:45:00,179.47,179.94,179.46,179.91,8437.0,174.4915,174.9485,174.4818,174.9193,8437.0
2020-10-02 11:50:00,179.87,180.3,179.77,180.14,12909.0,174.8804,175.2985,174.7832,175.1429,12909.0
2020-10-02 11:55:00,180.03,180.14,179.37,179.9,18693.0,175.036,175.1429,174.3943,174.9096,18693.0
2020-10-02 12:00:00,179.83,180.2,179.79,179.95,9587.0,174.8415,175.2013,174.8026,174.9582,9587.0
2020-10-02 12:05:00,179.94,181.07,179.82,181.07,13520.0,174.9485,176.0471,174.8318,176.0471,13520.0
2020-10-02 12:10:00,181.12,182.5,181.04,182.08,12821.0,176.0957,177.4375,176.018,177.0291,12821.0
2020-10-02 12:15:00,181.93,182.73,181.93,182.68,9817.0,176.8833,177.6611,176.8833,177.6125,9817.0
2020-10-02 12:20:00,182.81,182.95,182.21,182.54,7630.0,177.7389,177.875,177.1555,177.4764,7630.0
2020-10-02 12:25:00,182.95,182.99,182.59,182.81,4146.0,177.875,177.9139,177.525,177.7389,4146.0
2020-10-02 12:30:00,182.82,182.99,182.49,182.83,7808.0,177.7486,177.9139,177.4277,177.7583,7808.0
2020-10-02 12:35:00,182.91,183.5,182.81,183.37,5671.0,177.8361,178.4097,177.7389,178.2833,5671.0
2020-10-02 12:40:00,183.49,183.68,183.11,183.67,13421.0,178.4,178.5847,178.0305,178.575,13421.0
2020-10-02 12:45:00,183.8,183.98,183.39,183.48,14092.0,178.7014,178.8764,178.3028,178.3903,14092.0
2020-10-02 12:50:00,183.32,183.34,182.59,182.78,7360.0,178.2347,178.2542,177.525,177.7097,7360.0
2020-10-02 12:55:00,182.68,183.2,182.57,183.09,4745.0,177.6125,178.118,177.5055,178.0111,4745.0
2020-10-02 13:00:00,183.13,183.27,182.64,182.83,3150.0,178.05,178.1861,177.5736,177.7583,3150.0
2020-10-02 13:05:00,182.49,182.74,182.32,182.63,7314.0,177.4277,177.6708,177.2625,177.5639,7314.0
2020-10-02 13:10:00,182.67,183.38,182.67,182.9,6724.0,177.6027,178.2931,177.6027,177.8264,6724.0
2020-10-02 13:15:00,183.1,183.69,182.95,183.52,4852.0,178.0208,178.5945,177.875,178.4292,4852.0
2020-10-02 13:20:00,183.33,183.88,183.27,183.88,3377.0,178.2444,178.7792,178.1861,178.7792,3377.0
2020-10-02 13:25:00,183.77,183.96,183.6,183.61,7327.0,178.6722,178.857,178.5069,178.5167,7327.0
2020-10-02 13:30:00,183.69,183.75,183.35,183.37,10088.0,178.5945,178.6528,178.2639,178.2833,10088.0
2020-10-02 13:35:00,183.49,184.1,183.49,183.93,18215.0,178.4,178.9931,178.4,178.8278,18215.0
2020-10-02 13:40:00,183.96,183.96,183.04,183.34,16095.0,178.857,178.857,177.9625,178.2542,16095.0
2020-10-02 13:45:00,183.3,184.12,183.17,183.75,15117.0,178.2153,179.0125,178.0889,178.6528,15117.0
2020-10-02 13:50:00,183.81,183.86,183.52,183.77,3444.0,178.7111,178.7597,178.4292,178.6722,3444.0
2020-10-02 13:55:00,183.77,184.04,183.63,183.91,2899.0,178.6722,178.9347,178.5361,178.8083,2899.0
2020-10-02 14:00:00,183.92,184.55,183.89,184.55,7041.0,178.8181,179.4306,178.7889,179.4306,7041.0
2020-10-02 14:05:00,184.59,185.25,184.59,185.18,23384.0,179.4695,180.1112,179.4695,180.0431,23384.0
2020-10-02 14:10:00,185.35,185.5,185.13,185.42,18753.0,180.2084,180.3542,179.9945,180.2765,18753.0
2020-10-02 14:15:00,185.5,185.73,184.94,185.7,13361.0,180.3542,180.5779,179.8098,180.5487,13361.0
2020-10-02 14:20:00,185.8,185.8,185.2,185.62,4958.0,180.6459,180.6459,180.0626,180.4709,4958.0
2020-10-02 14:25:00,185.59,185.6,185.21,185.47,6388.0,180.4417,180.4515,180.0723,180.3251,6388.0
2020-10-02 14:30:00,185.47,185.54,185.12,185.34,3665.0,180.3251,180.3931,179.9848,180.1987,3665.0
2020-10-02 14:35:00,185.33,185.7,185.29,185.3,4001.0,180.189,180.5487,180.1501,180.1598,4001.0
2020-10-02 14:40:00,185.3,185.62,185.07,185.21,9636.0,180.1598,180.4709,179.9362,180.0723,9636.0
2020-10-02 14:45:00,185.18,185.5,184.98,185.42,3660.0,180.0431,180.3542,179.8487,180.2765,3660.0
2020-10-02 14:50:00,185.35,185.44,184.78,184.86,4759.0,180.2084,180.2959,179.6542,179.732,4759.0
2020-10-02 14:55:00,184.89,185.72,184.88,185.59,4919.0,179.7612,180.5681,179.7514,180.4417,4919.0
2020-10-02 15:00:00,185.6,185.6,184.91,185.16,5544.0,180.4515,180.4515,179.7806,180.0237,5544.0
2020-10-02 15:05:00,185.23,185.95,185.23,185.51,18860.0,180.0917,180.7918,180.0917,180.364,18860.0
2020-10-02 15:10:00,185.53,185.82,184.87,185.32,10584.0,180.3834,180.6654,179.7417,180.1792,10584.0
2020-10-02 15:15:00,185.31,185.62,185.11,185.43,7478.0,180.1695,180.4709,179.9751,180.2862,7478.0
2020-10-02 15:20:00,185.53,185.97,185.52,185.78,6960.0,180.3834,180.8112,180.3737,180.6265,6960.0
2020-10-02 15:25:00,185.83,186.05,185.68,185.84,11039.0,180.6751,180.889,180.5292,180.6848,11039.0
2020-10-02 15:30:00,185.87,186.24,185.73,185.95,17769.0,180.714,181.0737,180.5779,180.7918,17769.0
2020-10-02 15:35:00,185.95,185.95,185.38,185.53,7927.0,180.7918,180.7918,180.2376,180.3834,7927.0
2020-10-02 15:40:00,185.58,185.66,185.09,185.47,12651.0,180.432,180.5098,179.9556,180.3251,12651.0
2020-10-02 15:45:00,185.37,185.72,185.19,185.68,12910.0,180.2278,180.5681,180.0528,180.5292,12910.0
2020-10-02 15:50:00,185.75,185.78,185.11,185.21,23713.0,180.5973,180.6265,179.9751,180.0723,23713.0
2020-10-02 15:55:00,185.19,185.32,184.91,185.02,63244.0,180.0528,180.1792,179.7806,179.8876,63244.0
2020-10-05 09:30:00,187.2,190.57,186.6,189.64,48049.0,182.0071,185.2836,181.4237,184.3794,48049.0
2020-10-05 09:35:00,189.62,192.79,189.62,192.42,28843.0,184.36,187.442,184.36,187.0823,28843.0
2020-10-05 09:40:00,192.61,194.73,192.61,194.37,31647.0,187.267,189.3282,187.267,188.9782,31647.0
2020-10-05 09:45:00,193.94,195.58,193.33,193.33,33251.0,188.5601,190.1546,187.967,187.967,33251.0
2020-10-05 09:50:00,193.61,193.61,191.17,191.96,16963.0,188.2393,188.2393,185.867,186.635,16963.0
2020-10-05 09:55:00,192.1,192.72,191.0,192.4,26764.0,186.7712,187.374,185.7017,187.0628,26764.0
2020-10-05 10:00:00,192.64,193.48,192.22,192.41,13502.0,187.2962,188.1129,186.8878,187.0726,13502.0
2020-10-05 10:05:00,192.7,193.55,192.56,193.22,10749.0,187.3545,188.1809,187.2184,187.8601,10749.0
2020-10-05 10:10:00,193.5,193.82,192.91,192.91,8362.0,188.1323,188.4434,187.5587,187.5587,8362.0
2020-10-05 10:15:00,193.01,194.36,193.01,194.36,5954.0,187.6559,188.9685,187.6559,188.9685,5954.0
2020-10-05 10:20:00,194.42,195.25,194.42,194.9,13962.0,189.0268,189.8338,189.0268,189.4935,13962.0
2020-10-05 10:25:00,194.96,195.3,194.37,194.58,8832.0,189.5518,189.8824,188.9782,189.1824,8832.0
2020-10-05 10:30:00,194.6,195.68,194.6,195.09,19863.0,189.2018,190.2518,189.2018,189.6782,19863.0
2020-10-05 10:35:00,195.09,195.1,193.76,193.89,9382.0,189.6782,189.6879,188.3851,188.5115,9382.0
2020-10-05 10:40:00,193.96,194.45,193.87,193.87,11957.0,188.5796,189.056,188.4921,188.4921,11957.0
2020-10-05 10:45:00,194.1,194.8,194.09,194.65,8513.0,188.7157,189.3963,188.706,189.2504,8513.0
2020-10-05 10:50:00,194.53,194.95,194.48,194.63,12403.0,189.1338,189.5421,189.0851,189.231,12403.0
2020-10-05 10:55:00,194.55,195.82,194.53,195.79,18060.0,189.1532,190.388,189.1338,190.3588,18060.0
2020-10-05 11:00:00,195.8,196.35,195.26,196.35,15723.0,190.3685,190.9033,189.8435,190.9033,15723.0
2020-10-05 11:05:00,196.5,196.53,195.31,195.45,19605.0,191.0491,191.0783,189.8921,190.0282,19605.0
2020-10-05 11:10:00,195.16,195.74,194.97,195.67,14798.0,189.7463,190.3102,189.5615,190.2421,14798.0
2020-10-05 11:15:00,195.81,196.92,195.78,196.2,13624.0,190.3782,191.4575,190.3491,190.7574,13624.0
2020-10-05 11:20:00,196.34,196.34,194.97,194.98,9597.0,190.8935,190.8935,189.5615,189.5713,9597.0
2020-10-05 11:25:00,194.8,194.8,194.16,194.16,10928.0,189.3963,189.3963,188.774,188.774,10928.0
2020-10-05 11:30:00,194.1,194.5,193.51,193.54,14806.0,188.7157,189.1046,188.142,188.1712,14806.0
2020-10-05 11:35:00,193.4,193.54,192.72,192.87,10168.0,188.0351,188.1712,187.374,187.5198,10168.0
2020-10-05 11:40:00,192.98,193.65,192.75,193.48,21818.0,187.6267,188.2782,187.4031,188.1129,21818.0
2020-10-05 11:45:00,193.13,193.69,193.06,193.44,8176.0,187.7726,188.3171,187.7045,188.074,8176.0
2020-10-05 11:50:00,193.37,193.69,192.75,192.75,9710.0,188.0059,188.3171,187.4031,187.4031,9710.0
2020-10-05 11:55:00,192.77,193.42,192.77,193.33,5627.0,187.4226,188.0545,187.4226,187.967,5627.0
2020-10-05 12:00:00,193.22,193.92,193.1,193.61,11100.0,187.8601,188.5407,187.7434,188.2393,11100.0
2020-10-05 12:05:00,193.39,193.59,193.33,193.48,4142.0,188.0254,188.2198,187.967,188.1129,4142.0
2020-10-05 12:10:00,193.59,193.81,193.37,193.42,8518.0,188.2198,188.4337,188.0059,188.0545,8518.0
2020-10-05 12:15:00,193.34,193.42,192.94,193.07,7307.0,187.9768,188.0545,187.5879,187.7143,7307.0
2020-10-05 12:20:00,193.05,193.78,192.85,193.77,7110.0,187.6948,188.4046,187.5004,188.3948,7110.0
2020-10-05 12:25:00,193.64,194.0,193.56,194.0,5212.0,188.2684,188.6185,188.1907,188.6185,5212.0
2020-10-05 12:30:00,193.88,194.32,193.81,194.25,10641.0,188.5018,188.9296,188.4337,188.8615,10641.0
2020-10-05 12:35:00,194.11,195.24,194.1,194.91,7626.0,188.7254,189.8241,188.7157,189.5032,7626.0
2020-10-05 12:40:00,194.95,195.17,194.85,195.02,8927.0,189.5421,189.756,189.4449,189.6102,8927.0
2020-10-05 12:45:00,195.11,195.11,194.42,194.54,6090.0,189.6977,189.6977,189.0268,189.1435,6090.0
2020-10-05 12:50:00,194.53,194.72,194.27,194.53,7017.0,189.1338,189.3185,188.881,189.1338,7017.0
2020-10-05 12:55:00,194.47,194.48,194.24,194.43,4408.0,189.0754,189.0851,188.8518,189.0365,4408.0
2020-10-05 13:00:00,194.51,194.98,194.37,194.91,6159.0,189.1143,189.5713,188.9782,189.5032,6159.0
2020-10-05 13:05:00,194.91,194.98,194.52,194.68,7590.0,189.5032,189.5713,189.124,189.2796,7590.0
2020-10-05 13:10:00,194.68,195.61,194.6,195.41,9057.0,189.2796,190.1838,189.2018,189.9893,9057.0
2020-10-05 13:15:00,195.51,195.72,195.07,195.13,9363.0,190.0866,190.2907,189.6588,189.7171,9363.0
2020-10-05 13:20:00,195.07,195.34,194.82,195.34,4869.0,189.6588,189.9213,189.4157,189.9213,4869.0
2020-10-05 13:25:00,195.25,195.93,195.25,195.93,5390.0,189.8338,190.4949,189.8338,190.4949,5390.0
2020-10-05 13:30:00,195.87,195.99,195.61,195.93,6330.0,190.4366,190.5533,190.1838,190.4949,6330.0
2020-10-05 13:35:00,195.92,196.25,195.77,195.8,8072.0,190.4852,190.806,190.3394,190.3685,8072.0
2020-10-05 13:40:00,195.67,196.08,195.64,196.0,6073.0,190.2421,190.6408,190.213,190.563,6073.0
2020-10-05 13:45:00,195.87,196.22,195.75,196.22,5503.0,190.4366,190.7769,190.3199,190.7769,5503.0
2020-10-05 13:50:00,196.17,196.71,195.86,196.31,10335.0,190.7283,191.2533,190.4269,190.8644,10335.0
2020-10-05 13:55:00,196.21,196.58,195.98,196.14,11785.0,190.7671,191.1269,190.5435,190.6991,11785.0
2020-10-05 14:00:00,196.19,196.41,195.76,195.98,8339.0,190.7477,190.9616,190.3296,190.5435,8339.0
2020-10-05 14:05:00,196.11,196.37,195.79,196.37,6888.0,190.6699,190.9227,190.3588,190.9227,6888.0
2020-10-05 14:10:00,196.19,196.63,196.19,196.56,8388.0,190.7477,191.1755,190.7477,191.1074,8388.0
2020-10-05 14:15:00,196.45,196.93,196.41,196.59,10092.0,191.0005,191.4672,190.9616,191.1366,10092.0
2020-10-05 14:20:00,196.63,196.89,196.52,196.89,6405.0,191.1755,191.4283,191.0685,191.4283,6405.0
2020-10-05 14:25:00,196.82,196.82,196.33,196.5,5868.0,191.3602,191.3602,190.8838,191.0491,5868.0
2020-10-05 14:30:00,196.47,196.88,196.47,196.87,7646.0,191.0199,191.4186,191.0199,191.4088,7646.0
2020-10-05 14:35:00,196.74,197.41,196.73,197.07,10718.0,191.2824,191.9339,191.2727,191.6033,10718.0
2020-10-05 14:40:00,197.12,197.74,197.0,197.31,6804.0,191.6519,192.2547,191.5352,191.8366,6804.0
2020-10-05 14:45:00,197.4,197.92,197.22,197.81,7365.0,191.9241,192.4297,191.7491,192.3228,7365.0
2020-10-05 14:50:00,197.7,197.89,196.95,196.98,6774.0,192.2158,192.4005,191.4866,191.5158,6774.0
2020-10-05 14:55:00,197.03,197.13,196.71,197.05,7759.0,191.5644,191.6616,191.2533,191.5838,7759.0
2020-10-05 15:00:00,197.18,197.22,196.73,197.2,11394.0,191.7102,191.7491,191.2727,191.7297,11394.0
2020-10-05 15:05:00,197.2,197.63,196.98,197.63,6237.0,191.7297,192.1478,191.5158,192.1478,6237.0
2020-10-05 15:10:00,197.48,198.09,197.43,198.06,9267.0,192.0019,192.595,191.9533,192.5658,9267.0
2020-10-05 15:15:00,198.09,198.5,197.76,197.95,14722.0,192.595,192.9936,192.2742,192.4589,14722.0
2020-10-05 15:20:00,198.23,198.59,198.23,198.59,7843.0,192.7311,193.0811,192.7311,193.0811,7843.0
2020-10-05 15:25:00,198.53,198.62,198.06,198.12,12810.0,193.0228,193.1103,192.5658,192.6242,12810.0
2020-10-05 15:30:00,198.15,198.25,197.79,198.2,15997.0,192.6533,192.7506,192.3033,192.7019,15997.0
2020-10-05 15:35:00,198.2,198.2,197.74,198.05,13538.0,192.7019,192.7019,192.2547,192.5561,13538.0
2020-10-05 15:40:00,198.16,198.2,197.46,197.46,11482.0,192.6631,192.7019,191.9825,191.9825,11482.0
2020-10-05 15:45:00,197.41,197.63,197.32,197.4,29987.0,191.9339,192.1478,191.8464,191.9241,29987.0
2020-10-05 15:50:00,197.51,197.53,197.09,197.2,34209.0,192.0311,192.0505,191.6227,191.7297,34209.0
2020-10-05 15:55:00,197.22,198.06,196.93,197.72,94936.0,191.7491,192.5658,191.4672,192.2353,94936.0
2020-10-06 09:30:00,197.91,198.43,196.12,196.44,39059.0,192.42,192.9256,190.6796,190.9908,39059.0
2020-10-06 09:35:00,196.6,197.76,196.18,197.51,9200.0,191.1463,192.2742,190.738,192.0311,9200.0
2020-10-06 09:40:00,197.23,197.76,196.73,197.31,20017.0,191.7589,192.2742,191.2727,191.8366,20017.0
2020-10-06 09:45:00,197.33,197.5,196.98,197.29,10983.0,191.8561,192.0214,191.5158,191.8172,10983.0
2020-10-06 09:50:00,197.5,197.5,196.99,197.27,5973.0,192.0214,192.0214,191.5255,191.7977,5973.0
2020-10-06 09:55:00,197.1,197.15,196.0,196.02,20068.0,191.6325,191.6811,190.563,190.5824,20068.0
2020-10-06 10:00:00,196.0,196.64,195.86,196.37,11318.0,190.563,191.1852,190.4269,190.9227,11318.0
2020-10-06 10:05:00,196.48,197.4,196.47,197.4,4200.0,191.0297,191.9241,191.0199,191.9241,4200.0
2020-10-06 10:10:00,197.39,197.98,197.26,197.7,7157.0,191.9144,192.488,191.788,192.2158,7157.0
2020-10-06 10:15:00,197.84,198.39,197.66,198.23,6836.0,192.3519,192.8867,192.1769,192.7311,6836.0
2020-10-06 10:20:00,198.23,198.53,198.09,198.34,4616.0,192.7311,193.0228,192.595,192.8381,4616.0
2020-10-06 10:25:00,198.45,198.9,198.16,198.38,11600.0,192.945,193.3825,192.6631,192.877,11600.0
2020-10-06 10:30:00,198.45,198.45,197.53,197.69,15843.0,192.945,192.945,192.0505,192.2061,15843.0
2020-10-06 10:35:00,197.73,198.08,196.79,197.25,15658.0,192.245,192.5853,191.3311,191.7783,15658.0
2020-10-06 10:40:00,197.24,197.65,196.7,196.81,8779.0,191.7686,192.1672,191.2436,191.3505,8779.0
2020-10-06 10:45:00,197.05,198.01,196.86,197.67,10269.0,191.5838,192.5172,191.3991,192.1866,10269.0
2020-10-06 10:50:00,197.57,197.97,197.54,197.6,3701.0,192.0894,192.4783,192.0603,192.1186,3701.0
2020-10-06 10:55:00,197.33,197.93,197.23,197.93,4142.0,191.8561,192.4394,191.7589,192.4394,4142.0
2020-10-06 11:00:00,197.83,197.94,197.72,197.72,1727.0,192.3422,192.4492,192.2353,192.2353,1727.0
2020-10-06 11:05:00,197.84,198.07,197.71,198.07,3385.0,192.3519,192.5756,192.2255,192.5756,3385.0
2020-10-06 11:10:00,198.12,198.12,197.32,197.33,1651.0,192.6242,192.6242,191.8464,191.8561,1651.0
2020-10-06 11:15:00,197.38,197.7,197.33,197.7,3623.0,191.9047,192.2158,191.8561,192.2158,3623.0
2020-10-06 11:20:00,197.77,197.98,197.52,197.53,3713.0,192.2839,192.488,192.0408,192.0505,3713.0
2020-10-06 11:25:00,197.29,197.48,197.25,197.42,2701.0,191.8172,192.0019,191.7783,191.9436,2701.0
2020-10-06 11:30:00,197.48,198.35,197.47,198.35,3789.0,192.0019,192.8478,191.9922,192.8478,3789.0
2020-10-06 11:35:00,198.38,198.41,198.05,198.22,6293.0,192.877,192.9061,192.5561,192.7214,6293.0
2020-10-06 11:40:00,198.19,198.34,198.1,198.1,2514.0,192.6922,192.8381,192.6047,192.6047,2514.0
2020-10-06 11:45:00,198.25,198.25,197.83,197.98,8147.0,192.7506,192.7506,192.3422,192.488,8147.0
2020-10-06 11:50:00,197.8,197.81,197.2,197.43,4541.0,192.313,192.3228,191.7297,191.9533,4541.0
2020-10-06 11:55:00,197.4,197.62,197.29,197.5,3522.0,191.9241,192.138,191.8172,192.0214,3522.0
2020-10-06 12:00:00,197.62,198.0,197.57,198.0,4346.0,192.138,192.5075,192.0894,192.5075,4346.0
2020-10-06 12:05:00,198.05,198.23,197.96,198.08,10000.0,192.5561,192.7311,192.4686,192.5853,10000.0
2020-10-06 12:10:00,198.15,198.15,197.41,197.41,6111.0,192.6533,192.6533,191.9339,191.9339,6111.0
2020-10-06 12:15:00,197.37,197.59,197.37,197.59,1732.0,191.895,192.1089,191.895,192.1089,1732.0
2020-10-06 12:20:00,197.66,198.1,197.52,197.96,5030.0,192.1769,192.6047,192.0408,192.4686,5030.0
2020-10-06 12:25:00,198.05,198.09,197.35,197.53,5169.0,192.5561,192.595,191.8755,192.0505,5169.0
2020-10-06 12:30:00,197.33,197.91,197.28,197.69,3742.0,191.8561,192.42,191.8075,192.2061,3742.0
2020-10-06 12:35:00,197.78,198.08,197.69,198.0,2600.0,192.2936,192.5853,192.2061,192.5075,2600.0
2020-10-06 12:40:00,197.96,198.05,197.84,197.98,2815.0,192.4686,192.5561,192.3519,192.488,2815.0
2020-10-06 12:45:00,198.08,198.28,197.97,198.28,7045.0,192.5853,192.7797,192.4783,192.7797,7045.0
2020-10-06 12:50:00,198.13,198.76,198.05,198.51,8763.0,192.6339,193.2464,192.5561,193.0033,8763.0
2020-10-06 12:55:00,198.7,199.13,198.37,198.66,19546.0,193.1881,193.6061,192.8672,193.1492,19546.0
2020-10-06 13:00:00,198.65,198.83,198.51,198.73,4042.0,193.1395,193.3145,193.0033,193.2172,4042.0
2020-10-06 13:05:00,198.86,199.29,198.85,199.24,8361.0,193.3436,193.7617,193.3339,193.7131,8361.0
2020-10-06 13:10:00,199.07,199.35,198.96,199.35,7413.0,193.5478,193.82,193.4409,193.82,7413.0
2020-10-06 13:15:00,199.35,199.43,199.19,199.2,2685.0,193.82,193.8978,193.6645,193.6742,2685.0
2020-10-06 13:20:00,199.17,199.69,199.17,199.59,3705.0,193.645,194.1506,193.645,194.0534,3705.0
2020-10-06 13:25:00,199.53,199.53,199.21,199.24,3300.0,193.9951,193.9951,193.6839,193.7131,3300.0
2020-10-06 13:30:00,199.45,199.61,199.2,199.48,4199.0,193.9173,194.0728,193.6742,193.9464,4199.0
2020-10-06 13:35:00,199.42,199.42,199.13,199.34,3393.0,193.8881,193.8881,193.6061,193.8103,3393.0
2020-10-06 13:40:00,199.17,199.73,199.17,199.7,8860.0,193.645,194.1895,193.645,194.1603,8860.0
2020-10-06 13:45:00,199.51,199.51,199.11,199.32,3686.0,193.9756,193.9756,193.5867,193.7909,3686.0
2020-10-06 13:50:00,199.46,199.56,199.18,199.22,3822.0,193.927,194.0242,193.6548,193.6937,3822.0
2020-10-06 13:55:00,199.22,199.58,199.2,199.54,5480.0,193.6937,194.0437,193.6742,194.0048,5480.0
2020-10-06 14:00:00,199.41,199.71,199.23,199.53,3701.0,193.8784,194.1701,193.7034,193.9951,3701.0
2020-10-06 14:05:00,199.49,199.75,199.48,199.71,1578.0,193.9562,194.2089,193.9464,194.1701,1578.0
2020-10-06 14:10:00,199.27,199.64,199.17,199.54,3202.0,193.7423,194.102,193.645,194.0048,3202.0
2020-10-06 14:15:00,199.58,199.82,199.38,199.46,5194.0,194.0437,194.277,193.8492,193.927,5194.0
2020-10-06 14:20:00,199.56,199.76,199.47,199.67,3469.0,194.0242,194.2187,193.9367,194.1312,3469.0
2020-10-06 14:25:00,199.75,199.85,199.52,199.72,2220.0,194.2089,194.3062,193.9853,194.1798,2220.0
2020-10-06 14:30:00,199.83,200.2,199.67,199.87,11049.0,194.2867,194.6465,194.1312,194.3256,11049.0
2020-10-06 14:35:00,199.84,200.1,199.74,199.95,4217.0,194.2965,194.5492,194.1992,194.4034,4217.0
2020-10-06 14:40:00,200.08,200.25,200.0,200.25,2930.0,194.5298,194.6951,194.452,194.6951,2930.0
2020-10-06 14:45:00,200.32,200.65,199.43,199.45,11514.0,194.7631,195.084,193.8978,193.9173,11514.0
2020-10-06 14:50:00,199.3,199.33,197.52,197.8,41817.0,193.7714,193.8006,192.0408,192.313,41817.0
2020-10-06 14:55:00,197.63,198.15,196.02,197.12,34682.0,192.1478,192.6533,190.5824,191.6519,34682.0
2020-10-06 15:00:00,197.0,197.11,195.05,195.2,23566.0,191.5352,191.6422,189.6393,189.7852,23566.0
2020-10-06 15:05:00,195.19,196.13,193.67,193.78,18739.0,189.7754,190.6894,188.2976,188.4046,18739.0
2020-10-06 15:10:00,193.93,195.55,193.7,195.34,22210.0,188.5504,190.1255,188.3268,189.9213,22210.0
2020-10-06 15:15:00,195.2,195.32,194.11,194.11,8928.0,189.7852,189.9018,188.7254,188.7254,8928.0
2020-10-06 15:20:00,194.33,194.49,193.98,194.09,13398.0,188.9393,189.0949,188.599,188.706,13398.0
2020-10-06 15:25:00,193.88,194.89,193.7,194.59,15531.0,188.5018,189.4838,188.3268,189.1921,15531.0
2020-10-06 15:30:00,194.61,196.65,194.54,196.64,16944.0,189.2115,191.1949,189.1435,191.1852,16944.0
2020-10-06 15:35:00,196.64,196.64,195.46,195.57,13668.0,191.1852,191.1852,190.038,190.1449,13668.0
2020-10-06 15:40:00,195.9,195.9,194.93,195.12,11161.0,190.4657,190.4657,189.5227,189.7074,11161.0
2020-10-06 15:45:00,195.26,195.26,194.18,194.79,11409.0,189.8435,189.8435,188.7935,189.3865,11409.0
2020-10-06 15:50:00,194.72,194.72,193.47,194.03,29427.0,189.3185,189.3185,188.1032,188.6476,29427.0
2020-10-06 15:55:00,194.08,194.78,193.83,193.87,38456.0,188.6962,189.3768,188.4532,188.4921,38456.0
2020-10-07 09:30:00,197.82,199.91,197.05,197.91,18747.0,192.3325,194.3645,191.5838,192.42,18747.0
2020-10-07 09:35:00,198.34,198.39,197.08,197.67,7818.0,192.8381,192.8867,191.613,192.1866,7818.0
2020-10-07 09:40:00,197.74,198.61,197.73,198.61,2997.0,192.2547,193.1006,192.245,193.1006,2997.0
2020-10-07 09:45:00,198.93,199.24,198.48,199.24,8327.0,193.4117,193.7131,192.9742,193.7131,8327.0
2020-10-07 09:50:00,198.86,198.86,198.16,198.34,1740.0,193.3436,193.3436,192.6631,192.8381,1740.0
2020-10-07 09:55:00,198.36,198.7,197.91,198.29,12837.0,192.8575,193.1881,192.42,192.7894,12837.0
2020-10-07 10:00:00,198.53,198.74,197.6,198.16,7873.0,193.0228,193.227,192.1186,192.6631,7873.0
2020-10-07 10:05:00,197.72,198.01,197.4,197.83,2961.0,192.2353,192.5172,191.9241,192.3422,2961.0
2020-10-07 10:10:00,197.99,198.25,197.83,198.06,4287.0,192.4978,192.7506,192.3422,192.5658,4287.0
2020-10-07 10:15:00,198.25,199.19,198.25,198.97,4238.0,192.7506,193.6645,192.7506,193.4506,4238.0
2020-10-07 10:20:00,199.18,200.56,199.17,200.37,17855.0,193.6548,194.9965,193.645,194.8117,17855.0
2020-10-07 10:25:00,200.38,201.17,200.37,200.74,5950.0,194.8215,195.5896,194.8117,195.1715,5950.0
2020-10-07 10:30:00,200.74,201.51,200.58,200.87,8417.0,195.1715,195.9201,195.0159,195.2979,8417.0
2020-10-07 10:35:00,200.7,200.92,200.32,200.57,6507.0,195.1326,195.3465,194.7631,195.0062,6507.0
2020-10-07 10:40:00,200.69,200.85,199.82,199.92,4728.0,195.1229,195.2784,194.277,194.3742,4728.0
2020-10-07 10:45:00,200.28,200.36,200.03,200.28,14968.0,194.7242,194.802,194.4812,194.7242,14968.0
2020-10-07 10:50:00,200.03,200.03,199.57,199.57,8400.0,194.4812,194.4812,194.0339,194.0339,8400.0
2020-10-07 10:55:00,199.61,199.68,199.24,199.24,10622.0,194.0728,194.1409,193.7131,193.7131,10622.0
2020-10-07 11:00:00,199.28,199.3,198.78,199.0,15470.0,193.752,193.7714,193.2659,193.4798,15470.0
2020-10-07 11:05:00,198.86,199.22,198.69,199.17,7149.0,193.3436,193.6937,193.1784,193.645,7149.0
2020-10-07 11:10:00,199.29,199.79,199.1,199.11,11120.0,193.7617,194.2478,193.577,193.5867,11120.0
2020-10-07 11:15:00,199.09,199.09,198.37,198.95,8820.0,193.5673,193.5673,192.8672,193.4311,8820.0
2020-10-07 11:20:00,198.77,198.94,198.57,198.66,5734.0,193.2561,193.4214,193.0617,193.1492,5734.0
2020-10-07 11:25:00,198.81,198.83,198.35,198.63,3995.0,193.295,193.3145,192.8478,193.12,3995.0
2020-10-07 11:30:00,198.47,198.77,198.41,198.67,5548.0,192.9645,193.2561,192.9061,193.1589,5548.0
2020-10-07 11:35:00,198.63,198.63,198.21,198.49,4372.0,193.12,193.12,192.7117,192.9839,4372.0
2020-10-07 11:40:00,198.6,198.86,198.6,198.85,4347.0,193.0908,193.3436,193.0908,193.3339,4347.0
2020-10-07 11:45:00,198.74,199.06,198.41,199.06,9279.0,193.227,193.5381,192.9061,193.5381,9279.0
2020-10-07 11:50:00,198.97,199.25,198.77,199.25,8812.0,193.4506,193.7228,193.2561,193.7228,8812.0
2020-10-07 11:55:00,199.27,199.6,198.55,198.58,20951.0,193.7423,194.0631,193.0422,193.0714,20951.0
2020-10-07 12:00:00,198.46,199.0,198.46,198.61,13037.0,192.9547,193.4798,192.9547,193.1006,13037.0
2020-10-07 12:05:00,198.43,198.52,198.08,198.3,7743.0,192.9256,193.0131,192.5853,192.7992,7743.0
2020-10-07 12:10:00,198.22,198.22,197.79,198.11,19289.0,192.7214,192.7214,192.3033,192.6144,19289.0
2020-10-07 12:15:00,198.1,198.23,197.86,198.01,2600.0,192.6047,192.7311,192.3714,192.5172,2600.0
2020-10-07 12:20:00,198.0,198.0,197.39,197.57,3528.0,192.5075,192.5075,191.9144,192.0894,3528.0
2020-10-07 12:25:00,197.57,197.59,196.9,197.34,3747.0,192.0894,192.1089,191.438,191.8658,3747.0
2020-10-07 12:30:00,197.32,197.4,197.03,197.03,4017.0,191.8464,191.9241,191.5644,191.5644,4017.0
2020-10-07 12:35:00,197.2,197.43,197.2,197.41,1360.0,191.7297,191.9533,191.7297,191.9339,1360.0
2020-10-07 12:40:00,197.43,197.67,197.31,197.31,4643.0,191.9533,192.1866,191.8366,191.8366,4643.0
2020-10-07 12:45:00,197.3,197.3,196.59,196.7,2899.0,191.8269,191.8269,191.1366,191.2436,2899.0
2020-10-07 12:50:00,196.65,196.65,196.35,196.36,4600.0,191.1949,191.1949,190.9033,190.913,4600.0
2020-10-07 12:55:00,196.27,196.55,196.08,196.55,8783.0,190.8255,191.0977,190.6408,191.0977,8783.0
2020-10-07 13:00:00,196.62,196.96,196.38,196.96,3586.0,191.1658,191.4963,190.9324,191.4963,3586.0
2020-10-07 13:05:00,197.08,197.09,196.85,196.95,1519.0,191.613,191.6227,191.3894,191.4866,1519.0
2020-10-07 13:10:00,197.04,197.2,196.72,196.76,3591.0,191.5741,191.7297,191.263,191.3019,3591.0
2020-10-07 13:15:00,196.79,196.88,196.6,196.64,1700.0,191.3311,191.4186,191.1463,191.1852,1700.0
2020-10-07 13:20:00,196.7,196.76,196.57,196.66,1429.0,191.2436,191.3019,191.1172,191.2047,1429.0
2020-10-07 13:25:00,196.74,196.87,196.63,196.78,1450.0,191.2824,191.4088,191.1755,191.3213,1450.0
2020-10-07 13:30:00,196.88,197.01,196.67,196.77,1730.0,191.4186,191.545,191.2144,191.3116,1730.0
2020-10-07 13:35:00,196.83,196.83,196.53,196.56,1215.0,191.3699,191.3699,191.0783,191.1074,1215.0
2020-10-07 13:40:00,196.57,196.79,196.15,196.69,3802.0,191.1172,191.3311,190.7088,191.2338,3802.0
2020-10-07 13:45:00,196.71,196.9,196.51,196.83,2153.0,191.2533,191.438,191.0588,191.3699,2153.0
2020-10-07 13:50:00,196.76,197.39,196.76,197.39,1100.0,191.3019,191.9144,191.3019,191.9144,1100.0
2020-10-07 13:55:00,197.33,197.71,197.32,197.49,2000.0,191.8561,192.2255,191.8464,192.0116,2000.0
2020-10-07 14:00:00,197.34,197.74,197.34,197.74,3048.0,191.8658,192.2547,191.8658,192.2547,3048.0
2020-10-07 14:05:00,197.53,197.73,197.09,197.31,8500.0,192.0505,192.245,191.6227,191.8366,8500.0
2020-10-07 14:10:00,197.39,197.47,197.32,197.41,900.0,191.9144,191.9922,191.8464,191.9339,900.0
2020-10-07 14:15:00,197.53,197.97,197.35,197.97,2000.0,192.0505,192.4783,191.8755,192.4783,2000.0
2020-10-07 14:20:00,197.98,198.49,197.97,198.35,3151.0,192.488,192.9839,192.4783,192.8478,3151.0
2020-10-07 14:25:00,198.41,198.77,198.27,198.55,1700.0,192.9061,193.2561,192.77,193.0422,1700.0
2020-10-07 14:30:00,198.69,198.72,198.43,198.47,2200.0,193.1784,193.2075,192.9256,192.9645,2200.0
2020-10-07 14:35:00,198.66,198.84,198.52,198.83,3457.0,193.1492,193.3242,193.0131,193.3145,3457.0
2020-10-07 14:40:00,198.71,198.84,198.52,198.81,5050.0,193.1978,193.3242,193.0131,193.295,5050.0
2020-10-07 14:45:00,198.79,198.95,198.6,198.88,1700.0,193.2756,193.4311,193.0908,193.3631,1700.0
2020-10-07 14:50:00,198.91,199.02,198.79,198.96,2525.0,193.3922,193.4992,193.2756,193.4409,2525.0
2020-10-07 14:55:00,198.81,198.91,198.52,198.52,1700.0,193.295,193.3922,193.0131,193.0131,1700.0
2020-10-07 15:00:00,198.55,198.85,198.39,198.75,2820.0,193.0422,193.3339,192.8867,193.2367,2820.0
2020-10-07 15:05:00,198.85,199.27,198.85,199.21,1670.0,193.3339,193.7423,193.3339,193.6839,1670.0
2020-10-07 15:10:00,199.14,199.57,199.06,199.34,5592.0,193.6159,194.0339,193.5381,193.8103,5592.0
2020-10-07 15:15:00,199.37,199.63,199.29,199.63,3625.0,193.8395,194.0923,193.7617,194.0923,3625.0
2020-10-07 15:20:00,199.63,199.76,199.49,199.49,5380.0,194.0923,194.2187,193.9562,193.9562,5380.0
2020-10-07 15:25:00,199.7,199.76,199.47,199.73,4514.0,194.1603,194.2187,193.9367,194.1895,4514.0
2020-10-07 15:30:00,199.67,199.71,198.88,198.96,4239.0,194.1312,194.1701,193.3631,193.4409,4239.0
2020-10-07 15:35:00,198.94,199.27,198.93,199.27,4422.0,193.4214,193.7423,193.4117,193.7423,4422.0
2020-10-07 15:40:00,199.22,199.47,199.13,199.33,5327.0,193.6937,193.9367,193.6061,193.8006,5327.0
2020-10-07 15:45:00,199.33,199.34,198.67,198.72,17722.0,193.8006,193.8103,193.1589,193.2075,17722.0
2020-10-07 15:50:00,198.88,199.34,198.61,199.29,15791.0,193.3631,193.8103,193.1006,193.7617,15791.0
2020-10-07 15:55:00,199.28,199.44,198.83,198.96,33266.0,193.752,193.9075,193.3145,193.4409,33266.0
2020-10-08 09:30:00,201.0,202.0,200.01,201.12,14568.0,195.4243,196.3965,194.4617,195.5409,14568.0
2020-10-08 09:35:00,200.59,200.98,200.0,200.64,3376.0,195.0256,195.4048,194.452,195.0743,3376.0
2020-10-08 09:40:00,200.95,201.15,200.0,200.55,4715.0,195.3757,195.5701,194.452,194.9868,4715.0
2020-10-08 09:45:00,200.48,200.6,198.0,198.0,8515.0,194.9187,195.0354,192.5075,192.5075,8515.0
2020-10-08 09:50:00,198.1,199.01,197.52,199.01,12942.0,192.6047,193.4895,192.0408,193.4895,12942.0
2020-10-08 09:55:00,199.52,199.92,199.52,199.9,1570.0,193.9853,194.3742,193.9853,194.3548,1570.0
2020-10-08 10:00:00,199.99,200.14,197.93,198.04,3115.0,194.4423,194.5881,192.4394,192.5464,3115.0
2020-10-08 10:05:00,198.25,199.19,198.2,198.92,2515.0,192.7506,193.6645,192.7019,193.402,2515.0
2020-10-08 10:10:00,198.8,199.21,198.71,199.21,1000.0,193.2853,193.6839,193.1978,193.6839,1000.0
2020-10-08 10:15:00,199.21,199.51,199.16,199.37,2381.0,193.6839,193.9756,193.6353,193.8395,2381.0
2020-10-08 10:20:00,199.18,199.58,199.0,199.51,1120.0,193.6548,194.0437,193.4798,193.9756,1120.0
2020-10-08 10:25:00,199.36,199.39,198.86,199.28,1503.0,193.8298,193.8589,193.3436,193.752,1503.0
2020-10-08 10:30:00,199.17,199.78,199.17,199.78,1232.0,193.645,194.2381,193.645,194.2381,1232.0
2020-10-08 10:35:00,199.67,199.67,199.67,199.67,100.0,194.1312,194.1312,194.1312,194.1312,100.0
2020-10-08 10:40:00,199.98,199.99,199.39,199.4,6273.0,194.4326,194.4423,193.8589,193.8687,6273.0
2020-10-08 10:45:00,199.26,199.83,198.99,199.83,4497.0,193.7325,194.2867,193.47,194.2867,4497.0
2020-10-08 10:50:00,199.95,200.0,199.54,199.55,1561.0,194.4034,194.452,194.0048,194.0145,1561.0
2020-10-08 10:55:00,199.09,199.09,198.64,198.92,1396.0,193.5673,193.5673,193.1297,193.402,1396.0
2020-10-08 11:00:00,198.49,198.49,197.99,198.36,8820.0,192.9839,192.9839,192.4978,192.8575,8820.0
2020-10-08 11:05:00,198.51,198.74,198.43,198.43,2781.0,193.0033,193.227,192.9256,192.9256,2781.0
2020-10-08 11:10:00,198.58,198.88,198.43,198.43,2070.0,193.0714,193.3631,192.9256,192.9256,2070.0
2020-10-08 11:15:00,198.25,198.73,198.23,198.54,4110.0,192.7506,193.2172,192.7311,193.0325,4110.0
2020-10-08 11:20:00,198.52,198.52,197.83,197.92,2400.0,193.0131,193.0131,192.3422,192.4297,2400.0
2020-10-08 11:25:00,198.15,198.6,197.89,198.6,4775.0,192.6533,193.0908,192.4005,193.0908,4775.0
2020-10-08 11:30:00,198.23,198.35,197.05,197.41,6412.0,192.7311,192.8478,191.5838,191.9339,6412.0
2020-10-08 11:35:00,197.35,197.79,197.24,197.79,4111.0,191.8755,192.3033,191.7686,192.3033,4111.0
2020-10-08 11:40:00,197.79,197.83,197.04,197.1,17650.0,192.3033,192.3422,191.5741,191.6325,17650.0
2020-10-08 11:45:00,197.24,198.0,197.23,198.0,5915.0,191.7686,192.5075,191.7589,192.5075,5915.0
2020-10-08 11:50:00,197.93,198.0,197.48,197.48,3623.0,192.4394,192.5075,192.0019,192.0019,3623.0
2020-10-08 11:55:00,197.58,197.99,197.58,197.81,2169.0,192.0991,192.4978,192.0991,192.3228,2169.0
2020-10-08 12:00:00,197.81,198.18,197.81,198.07,3913.0,192.3228,192.6825,192.3228,192.5756,3913.0
2020-10-08 12:05:00,198.09,198.25,197.99,198.25,3894.0,192.595,192.7506,192.4978,192.7506,3894.0
2020-10-08 12:10:00,198.18,198.18,197.84,198.15,3978.0,192.6825,192.6825,192.3519,192.6533,3978.0
2020-10-08 12:15:00,198.15,198.27,198.09,198.17,3800.0,192.6533,192.77,192.595,192.6728,3800.0
2020-10-08 12:20:00,198.17,198.29,197.99,198.25,3086.0,192.6728,192.7894,192.4978,192.7506,3086.0
2020-10-08 12:25:00,198.29,198.54,198.29,198.35,2441.0,192.7894,193.0325,192.7894,192.8478,2441.0
2020-10-08 12:30:00,198.35,198.46,198.21,198.21,1701.0,192.8478,192.9547,192.7117,192.7117,1701.0
2020-10-08 12:35:00,198.18,198.52,198.16,198.51,1204.0,192.6825,193.0131,192.6631,193.0033,1204.0
2020-10-08 12:40:00,198.46,198.51,198.28,198.42,1515.0,192.9547,193.0033,192.7797,192.9158,1515.0
2020-10-08 12:45:00,198.25,198.58,198.25,198.57,1046.0,192.7506,193.0714,192.7506,193.0617,1046.0
2020-10-08 12:50:00,198.49,198.49,198.38,198.39,800.0,192.9839,192.9839,192.877,192.8867,800.0
2020-10-08 12:55:00,198.44,198.56,198.26,198.32,1082.0,192.9353,193.052,192.7603,192.8186,1082.0
2020-10-08 13:00:00,198.43,198.72,198.41,198.63,3415.0,192.9256,193.2075,192.9061,193.12,3415.0
2020-10-08 13:05:00,198.55,198.55,197.96,198.16,2605.0,193.0422,193.0422,192.4686,192.6631,2605.0
2020-10-08 13:10:00,198.13,198.44,198.13,198.44,3986.0,192.6339,192.9353,192.6339,192.9353,3986.0
2020-10-08 13:15:00,198.39,198.45,197.96,197.96,3147.0,192.8867,192.945,192.4686,192.4686,3147.0
2020-10-08 13:20:00,198.0,198.09,197.91,198.08,2474.0,192.5075,192.595,192.42,192.5853,2474.0
2020-10-08 13:25:00,198.0,198.38,198.0,198.38,1616.0,192.5075,192.877,192.5075,192.877,1616.0
2020-10-08 13:30:00,198.25,198.35,198.06,198.23,5763.0,192.7506,192.8478,192.5658,192.7311,5763.0
2020-10-08 13:35:00,198.1,198.14,197.62,197.88,6407.0,192.6047,192.6436,192.138,192.3908,6407.0
2020-10-08 13:40:00,198.0,198.57,198.0,198.4,6584.0,192.5075,193.0617,192.5075,192.8964,6584.0
2020-10-08 13:45:00,198.54,198.62,198.29,198.39,5511.0,193.0325,193.1103,192.7894,192.8867,5511.0
2020-10-08 13:50:00,198.31,198.64,198.3,198.59,1700.0,192.8089,193.1297,192.7992,193.0811,1700.0
2020-10-08 13:55:00,198.59,198.68,198.44,198.44,2298.0,193.0811,193.1686,192.9353,192.9353,2298.0
2020-10-08 14:00:00,198.54,198.55,198.16,198.32,3529.0,193.0325,193.0422,192.6631,192.8186,3529.0
2020-10-08 14:05:00,198.39,198.75,198.25,198.7,3707.0,192.8867,193.2367,192.7506,193.1881,3707.0
2020-10-08 14:10:00,198.75,198.81,198.6,198.74,4314.0,193.2367,193.295,193.0908,193.227,4314.0
2020-10-08 14:15:00,198.68,198.81,198.6,198.62,3700.0,193.1686,193.295,193.0908,193.1103,3700.0
2020-10-08 14:20:00,198.59,198.79,198.58,198.67,2600.0,193.0811,193.2756,193.0714,193.1589,2600.0
2020-10-08 14:25:00,198.67,198.67,198.47,198.51,4994.0,193.1589,193.1589,192.9645,193.0033,4994.0
2020-10-08 14:30:00,198.5,198.53,198.16,198.53,7293.0,192.9936,193.0228,192.6631,193.0228,7293.0
2020-10-08 14:35:00,198.57,198.66,198.29,198.66,29761.0,193.0617,193.1492,192.7894,193.1492,29761.0
2020-10-08 14:40:00,198.57,198.78,198.49,198.76,7919.0,193.0617,193.2659,192.9839,193.2464,7919.0
2020-10-08 14:45:00,198.84,198.84,198.57,198.77,4562.0,193.3242,193.3242,193.0617,193.2561,4562.0
2020-10-08 14:50:00,198.68,198.88,198.68,198.84,4242.0,193.1686,193.3631,193.1686,193.3242,4242.0
2020-10-08 14:55:00,198.84,199.02,198.83,198.94,3115.0,193.3242,193.4992,193.3145,193.4214,3115.0
2020-10-08 15:00:00,199.01,199.02,198.57,199.0,2600.0,193.4895,193.4992,193.0617,193.4798,2600.0
2020-10-08 15:05:00,198.9,198.91,198.82,198.89,1625.0,193.3825,193.3922,193.3047,193.3728,1625.0
2020-10-08 15:10:00,198.95,199.33,198.92,198.94,2309.0,193.4311,193.8006,193.402,193.4214,2309.0
2020-10-08 15:15:00,198.95,198.95,198.72,198.79,4655.0,193.4311,193.4311,193.2075,193.2756,4655.0
2020-10-08 15:20:00,198.74,198.76,198.6,198.63,3416.0,193.227,193.2464,193.0908,193.12,3416.0
2020-10-08 15:25:00,198.65,198.79,198.65,198.75,2035.0,193.1395,193.2756,193.1395,193.2367,2035.0
2020-10-08 15:30:00,198.78,198.84,198.68,198.73,4143.0,193.2659,193.3242,193.1686,193.2172,4143.0
2020-10-08 15:35:00,198.74,198.91,198.66,198.77,12141.0,193.227,193.3922,193.1492,193.2561,12141.0
2020-10-08 15:40:00,198.77,199.26,198.74,199.19,5125.0,193.2561,193.7325,193.227,193.6645,5125.0
2020-10-08 15:45:00,199.23,199.24,199.1,199.17,4941.0,193.7034,193.7131,193.577,193.645,4941.0
2020-10-08 15:50:00,199.09,199.21,198.95,199.2,10732.0,193.5673,193.6839,193.4311,193.6742,10732.0
2020-10-08 15:55:00,199.16,199.68,199.01,199.47,26260.0,193.6353,194.1409,193.4895,193.9367,26260.0
2020-10-09 09:30:00,201.08,202.54,201.08,202.53,10174.0,195.5021,196.9216,195.5021,196.9118,10174.0
2020-10-09 09:35:00,202.65,202.97,202.01,202.95,6999.0,197.0285,197.3396,196.4063,197.3202,6999.0
2020-10-09 09:40:00,202.67,203.0,202.42,202.98,7672.0,197.0479,197.3688,196.8049,197.3493,7672.0
2020-10-09 09:45:00,203.15,203.57,202.44,203.33,2500.0,197.5146,197.923,196.8243,197.6896,2500.0
2020-10-09 09:50:00,203.24,203.24,201.36,201.37,8330.0,197.6021,197.6021,195.7743,195.784,8330.0
2020-10-09 09:55:00,201.74,201.84,200.21,200.4,5660.0,196.1437,196.241,194.6562,194.8409,5660.0
2020-10-09 10:00:00,200.43,200.44,199.83,199.89,2644.0,194.8701,194.8798,194.2867,194.3451,2644.0
2020-10-09 10:05:00,199.8,201.0,199.8,200.91,7167.0,194.2576,195.4243,194.2576,195.3368,7167.0
2020-10-09 10:10:00,200.94,200.94,200.24,200.43,1857.0,195.3659,195.3659,194.6854,194.8701,1857.0
2020-10-09 10:15:00,200.25,200.52,200.09,200.3,3062.0,194.6951,194.9576,194.5395,194.7437,3062.0
2020-10-09 10:20:00,200.3,200.3,199.61,199.62,2825.0,194.7437,194.7437,194.0728,194.0826,2825.0
2020-10-09 10:25:00,199.74,199.74,198.35,198.52,6358.0,194.1992,194.1992,192.8478,193.0131,6358.0
2020-10-09 10:30:00,198.47,198.62,197.73,197.73,11419.0,192.9645,193.1103,192.245,192.245,11419.0
2020-10-09 10:35:00,197.78,198.19,197.67,197.84,10686.0,192.2936,192.6922,192.1866,192.3519,10686.0
2020-10-09 10:40:00,198.03,198.29,197.68,197.72,5620.0,192.5367,192.7894,192.1964,192.2353,5620.0
2020-10-09 10:45:00,197.89,198.46,197.74,197.92,7193.0,192.4005,192.9547,192.2547,192.4297,7193.0
2020-10-09 10:50:00,197.96,198.02,197.32,197.47,6570.0,192.4686,192.5269,191.8464,191.9922,6570.0
2020-10-09 10:55:00,197.81,197.92,197.12,197.46,9089.0,192.3228,192.4297,191.6519,191.9825,9089.0
2020-10-09 11:00:00,197.18,197.95,197.18,197.57,7155.0,191.7102,192.4589,191.7102,192.0894,7155.0
2020-10-09 11:05:00,197.59,197.87,197.43,197.43,5521.0,192.1089,192.3811,191.9533,191.9533,5521.0
2020-10-09 11:10:00,197.43,197.74,197.34,197.43,2500.0,191.9533,192.2547,191.8658,191.9533,2500.0
2020-10-09 11:15:00,197.55,197.78,197.52,197.58,3824.0,192.07,192.2936,192.0408,192.0991,3824.0
2020-10-09 11:20:00,197.55,197.55,196.69,196.78,10669.0,192.07,192.07,191.2338,191.3213,10669.0
2020-10-09 11:25:00,196.54,196.8,196.3,196.72,3512.0,191.088,191.3408,190.8547,191.263,3512.0
2020-10-09 11:30:00,196.75,197.15,196.5,197.15,5805.0,191.2922,191.6811,191.0491,191.6811,5805.0
2020-10-09 11:35:00,197.44,197.47,196.87,196.87,4634.0,191.963,191.9922,191.4088,191.4088,4634.0
2020-10-09 11:40:00,196.83,196.88,195.93,195.94,19449.0,191.3699,191.4186,190.4949,190.5046,19449.0
2020-10-09 11:45:00,196.13,197.73,196.04,197.31,19843.0,190.6894,192.245,190.6019,191.8366,19843.0
2020-10-09 11:50:00,197.3,198.37,197.3,198.37,6597.0,191.8269,192.8672,191.8269,192.8672,6597.0
2020-10-09 11:55:00,198.34,198.53,197.98,198.01,3036.0,192.8381,193.0228,192.488,192.5172,3036.0
2020-10-09 12:00:00,197.9,198.77,197.86,198.71,4380.0,192.4103,193.2561,192.3714,193.1978,4380.0
2020-10-09 12:05:00,198.71,198.72,198.5,198.61,4125.0,193.1978,193.2075,192.9936,193.1006,4125.0
2020-10-09 12:10:00,198.57,198.71,198.44,198.56,4770.0,193.0617,193.1978,192.9353,193.052,4770.0
2020-10-09 12:15:00,198.63,199.37,198.45,199.36,9009.0,193.12,193.8395,192.945,193.8298,9009.0
2020-10-09 12:20:00,199.37,199.72,199.33,199.61,2025.0,193.8395,194.1798,193.8006,194.0728,2025.0
2020-10-09 12:25:00,199.63,199.63,199.19,199.46,4285.0,194.0923,194.0923,193.6645,193.927,4285.0
2020-10-09 12:30:00,199.49,199.59,199.1,199.1,1867.0,193.9562,194.0534,193.577,193.577,1867.0
2020-10-09 12:35:00,199.31,199.58,199.26,199.58,500.0,193.7812,194.0437,193.7325,194.0437,500.0
2020-10-09 12:40:00,199.68,199.88,199.59,199.67,7258.0,194.1409,194.3353,194.0534,194.1312,7258.0
2020-10-09 12:45:00,199.67,199.67,199.28,199.28,2830.0,194.1312,194.1312,193.752,193.752,2830.0
2020-10-09 12:50:00,199.31,199.41,199.0,199.02,5685.0,193.7812,193.8784,193.4798,193.4992,5685.0
2020-10-09 12:55:00,199.02,199.02,198.72,199.0,13662.0,193.4992,193.4992,193.2075,193.4798,13662.0
2020-10-09 13:00:00,199.03,199.48,198.9,199.48,1719.0,193.5089,193.9464,193.3825,193.9464,1719.0
2020-10-09 13:05:00,199.46,199.89,199.36,199.78,2527.0,193.927,194.3451,193.8298,194.2381,2527.0
2020-10-09 13:10:00,199.64,199.69,199.19,199.19,9646.0,194.102,194.1506,193.6645,193.6645,9646.0
2020-10-09 13:15:00,199.26,199.27,198.68,198.68,4353.0,193.7325,193.7423,193.1686,193.1686,4353.0
2020-10-09 13:20:00,198.6,198.94,198.47,198.53,3276.0,193.0908,193.4214,192.9645,193.0228,3276.0
2020-10-09 13:25:00,198.77,198.89,198.64,198.65,3620.0,193.2561,193.3728,193.1297,193.1395,3620.0
2020-10-09 13:30:00,198.85,199.1,198.78,199.08,8895.0,193.3339,193.577,193.2659,193.5575,8895.0
2020-10-09 13:35:00,199.08,199.18,199.06,199.13,1600.0,193.5575,193.6548,193.5381,193.6061,1600.0
2020-10-09 13:40:00,199.13,199.19,198.72,198.75,2563.0,193.6061,193.6645,193.2075,193.2367,2563.0
2020-10-09 13:45:00,198.71,199.15,198.71,199.08,1400.0,193.1978,193.6256,193.1978,193.5575,1400.0
2020-10-09 13:50:00,199.14,199.2,199.04,199.2,500.0,193.6159,193.6742,193.5186,193.6742,500.0
2020-10-09 13:55:00,198.96,199.21,198.96,199.14,1000.0,193.4409,193.6839,193.4409,193.6159,1000.0
2020-10-09 14:00:00,199.21,199.21,198.84,199.04,1712.0,193.6839,193.6839,193.3242,193.5186,1712.0
2020-10-09 14:05:00,198.94,199.05,198.81,198.81,4930.0,193.4214,193.5284,193.295,193.295,4930.0
2020-10-09 14:10:00,198.97,198.97,198.66,198.8,1667.0,193.4506,193.4506,193.1492,193.2853,1667.0
2020-10-09 14:15:00,198.71,198.89,198.7,198.86,876.0,193.1978,193.3728,193.1881,193.3436,876.0
2020-10-09 14:20:00,198.77,198.96,198.65,198.65,3331.0,193.2561,193.4409,193.1395,193.1395,3331.0
2020-10-09 14:25:00,198.59,198.6,198.14,198.46,5727.0,193.0811,193.0908,192.6436,192.9547,5727.0
2020-10-09 14:30:00,198.37,198.56,198.31,198.48,4336.0,192.8672,193.052,192.8089,192.9742,4336.0
2020-10-09 14:35:00,198.66,198.71,198.14,198.19,4917.0,193.1492,193.1978,192.6436,192.6922,4917.0
2020-10-09 14:40:00,198.32,198.69,198.19,198.43,4175.0,192.8186,193.1784,192.6922,192.9256,4175.0
2020-10-09 14:45:00,198.63,198.63,198.63,198.63,100.0,193.12,193.12,193.12,193.12,100.0
2020-10-09 14:50:00,198.54,198.84,198.54,198.75,17483.0,193.0325,193.3242,193.0325,193.2367,17483.0
2020-10-09 14:55:00,198.78,198.78,198.32,198.36,3020.0,193.2659,193.2659,192.8186,192.8575,3020.0
2020-10-09 15:00:00,198.35,198.49,198.15,198.34,5508.0,192.8478,192.9839,192.6533,192.8381,5508.0
2020-10-09 15:05:00,198.33,198.4,197.93,198.1,4493.0,192.8283,192.8964,192.4394,192.6047,4493.0
2020-10-09 15:10:00,198.1,198.38,198.1,198.38,3034.0,192.6047,192.877,192.6047,192.877,3034.0
2020-10-09 15:15:00,198.32,198.51,198.28,198.44,4784.0,192.8186,193.0033,192.7797,192.9353,4784.0
2020-10-09 15:20:00,198.28,198.44,197.72,197.72,7222.0,192.7797,192.9353,192.2353,192.2353,7222.0
2020-10-09 15:25:00,197.72,197.85,197.59,197.84,7435.0,192.2353,192.3617,192.1089,192.3519,7435.0
2020-10-09 15:30:00,197.9,197.96,197.55,197.56,4214.0,192.4103,192.4686,192.07,192.0797,4214.0
2020-10-09 15:35:00,197.56,197.56,197.04,197.04,10696.0,192.0797,192.0797,191.5741,191.5741,10696.0
2020-10-09 15:40:00,197.15,197.22,196.8,196.92,11420.0,191.6811,191.7491,191.3408,191.4575,11420.0
2020-10-09 15:45:00,196.88,197.4,196.82,197.02,15900.0,191.4186,191.9241,191.3602,191.5547,15900.0
2020-10-09 15:50:00,197.05,197.35,196.61,197.03,21655.0,191.5838,191.8755,191.1561,191.5644,21655.0
2020-10-09 15:55:00,197.07,197.12,196.4,196.87,45921.0,191.6033,191.6519,190.9519,191.4088,45921.0
2020-10-12 09:30:00,197.54,199.3,197.48,197.48,30882.0,192.0603,193.7714,192.0019,192.0019,30882.0
2020-10-12 09:35:00,197.5,197.89,194.9,194.9,19519.0,192.0214,192.4005,189.4935,189.4935,19519.0
2020-10-12 09:40:00,195.1,195.62,194.3,195.13,16468.0,189.6879,190.1935,188.9101,189.7171,16468.0
2020-10-12 09:45:00,195.86,195.86,194.18,194.18,7771.0,190.4269,190.4269,188.7935,188.7935,7771.0
2020-10-12 09:50:00,194.3,196.77,194.3,196.59,9888.0,188.9101,191.3116,188.9101,191.1366,9888.0
2020-10-12 09:55:00,196.75,198.6,196.61,198.07,9788.0,191.2922,193.0908,191.1561,192.5756,9788.0
2020-10-12 10:00:00,198.05,198.23,197.48,197.53,5439.0,192.5561,192.7311,192.0019,192.0505,5439.0
2020-10-12 10:05:00,197.38,197.72,197.1,197.11,4579.0,191.9047,192.2353,191.6325,191.6422,4579.0
2020-10-12 10:10:00,197.48,198.42,197.47,198.42,1500.0,192.0019,192.9158,191.9922,192.9158,1500.0
2020-10-12 10:15:00,198.32,198.61,197.79,197.96,5832.0,192.8186,193.1006,192.3033,192.4686,5832.0
2020-10-12 10:20:00,197.95,198.26,197.69,198.09,4031.0,192.4589,192.7603,192.2061,192.595,4031.0
2020-10-12 10:25:00,198.03,199.43,197.88,199.22,4837.0,192.5367,193.8978,192.3908,193.6937,4837.0
2020-10-12 10:30:00,199.41,199.41,198.94,199.33,4250.0,193.8784,193.8784,193.4214,193.8006,4250.0
2020-10-12 10:35:00,199.17,199.3,198.71,199.09,3406.0,193.645,193.7714,193.1978,193.5673,3406.0
2020-10-12 10:40:00,199.22,199.62,199.0,199.37,3254.0,193.6937,194.0826,193.4798,193.8395,3254.0
2020-10-12 10:45:00,199.09,199.35,198.84,199.14,2356.0,193.5673,193.82,193.3242,193.6159,2356.0
2020-10-12 10:50:00,199.58,199.58,199.15,199.15,2350.0,194.0437,194.0437,193.6256,193.6256,2350.0
2020-10-12 10:55:00,199.56,199.66,198.33,198.64,2599.0,194.0242,194.1214,192.8283,193.1297,2599.0
2020-10-12 11:00:00,198.33,199.21,198.33,199.2,7371.0,192.8283,193.6839,192.8283,193.6742,7371.0
2020-10-12 11:05:00,199.05,199.6,199.03,199.6,2305.0,193.5284,194.0631,193.5089,194.0631,2305.0
2020-10-12 11:10:00,199.39,199.64,199.38,199.64,600.0,193.8589,194.102,193.8492,194.102,600.0
2020-10-12 11:15:00,199.6,199.81,199.23,199.38,3203.0,194.0631,194.2673,193.7034,193.8492,3203.0
2020-10-12 11:20:00,199.38,199.56,199.31,199.52,1004.0,193.8492,194.0242,193.7812,193.9853,1004.0
2020-10-12 11:25:00,199.35,199.6,199.22,199.24,720.0,193.82,194.0631,193.6937,193.7131,720.0
2020-10-12 11:30:00,199.32,199.5,199.14,199.2,1389.0,193.7909,193.9659,193.6159,193.6742,1389.0
2020-10-12 11:35:00,199.14,199.25,198.94,198.95,700.0,193.6159,193.7228,193.4214,193.4311,700.0
2020-10-12 11:40:00,198.8,199.65,198.8,199.49,6426.0,193.2853,194.1117,193.2853,193.9562,6426.0
2020-10-12 11:45:00,199.51,199.65,199.36,199.5,2956.0,193.9756,194.1117,193.8298,193.9659,2956.0
2020-10-12 11:50:00,199.47,199.47,199.24,199.25,1319.0,193.9367,193.9367,193.7131,193.7228,1319.0
2020-10-12 11:55:00,199.43,199.74,199.43,199.69,2324.0,193.8978,194.1992,193.8978,194.1506,2324.0
2020-10-12 12:00:00,199.75,199.82,199.75,199.76,373.0,194.2089,194.277,194.2089,194.2187,373.0
2020-10-12 12:05:00,199.71,199.71,199.56,199.64,1300.0,194.1701,194.1701,194.0242,194.102,1300.0
2020-10-12 12:10:00,199.66,200.34,199.66,200.34,3503.0,194.1214,194.7826,194.1214,194.7826,3503.0
2020-10-12 12:15:00,200.25,200.34,200.13,200.25,2005.0,194.6951,194.7826,194.5784,194.6951,2005.0
2020-10-12 12:20:00,200.33,200.36,200.15,200.22,1200.0,194.7729,194.802,194.5979,194.6659,1200.0
2020-10-12 12:25:00,200.25,200.33,200.03,200.28,4483.0,194.6951,194.7729,194.4812,194.7242,4483.0
2020-10-12 12:30:00,200.32,200.34,200.0,200.0,4199.0,194.7631,194.7826,194.452,194.452,4199.0
2020-10-12 12:35:00,200.08,200.1,199.98,200.01,1503.0,194.5298,194.5492,194.4326,194.4617,1503.0
2020-10-12 12:40:00,199.98,200.16,199.72,199.72,3994.0,194.4326,194.6076,194.1798,194.1798,3994.0
2020-10-12 12:45:00,199.64,199.68,199.31,199.53,2846.0,194.102,194.1409,193.7812,193.9951,2846.0
2020-10-12 12:50:00,199.44,199.44,198.86,199.06,2125.0,193.9075,193.9075,193.3436,193.5381,2125.0
2020-10-12 12:55:00,198.97,198.97,198.42,198.57,4761.0,193.4506,193.4506,192.9158,193.0617,4761.0
2020-10-12 13:00:00,198.6,198.64,198.56,198.57,600.0,193.0908,193.1297,193.052,193.0617,600.0
2020-10-12 13:05:00,198.69,198.92,198.69,198.77,684.0,193.1784,193.402,193.1784,193.2561,684.0
2020-10-12 13:10:00,198.72,199.06,198.6,199.06,2443.0,193.2075,193.5381,193.0908,193.5381,2443.0
2020-10-12 13:15:00,199.01,199.21,198.83,199.12,3934.0,193.4895,193.6839,193.3145,193.5964,3934.0
2020-10-12 13:20:00,199.15,199.19,199.15,199.19,300.0,193.6256,193.6645,193.6256,193.6645,300.0
2020-10-12 13:25:00,199.08,199.4,198.85,198.99,1514.0,193.5575,193.8687,193.3339,193.47,1514.0
2020-10-12 13:30:00,199.14,199.14,198.75,198.75,700.0,193.6159,193.6159,193.2367,193.2367,700.0
2020-10-12 13:35:00,198.03,198.3,197.88,198.3,2275.0,192.5367,192.7992,192.3908,192.7992,2275.0
2020-10-12 13:40:00,198.19,198.3,198.05,198.05,1200.0,192.6922,192.7992,192.5561,192.5561,1200.0
2020-10-12 13:45:00,198.22,198.25,197.99,198.0,1460.0,192.7214,192.7506,192.4978,192.5075,1460.0
2020-10-12 13:50:00,198.0,198.3,197.98,198.21,2390.0,192.5075,192.7992,192.488,192.7117,2390.0
2020-10-12 13:55:00,198.2,198.2,197.66,197.95,6441.0,192.7019,192.7019,192.1769,192.4589,6441.0
2020-10-12 14:00:00,198.0,198.16,197.92,197.92,10603.0,192.5075,192.6631,192.4297,192.4297,10603.0
2020-10-12 14:05:00,197.85,197.85,197.61,197.8,2007.0,192.3617,192.3617,192.1283,192.313,2007.0
2020-10-12 14:10:00,197.84,197.84,197.65,197.78,1405.0,192.3519,192.3519,192.1672,192.2936,1405.0
2020-10-12 14:15:00,197.91,198.04,197.79,198.04,1300.0,192.42,192.5464,192.3033,192.5464,1300.0
2020-10-12 14:20:00,198.13,198.54,197.99,198.46,5094.0,192.6339,193.0325,192.4978,192.9547,5094.0
2020-10-12 14:25:00,198.45,198.8,198.39,198.8,1000.0,192.945,193.2853,192.8867,193.2853,1000.0
2020-10-12 14:30:00,198.76,198.88,198.51,198.57,2464.0,193.2464,193.3631,193.0033,193.0617,2464.0
2020-10-12 14:35:00,198.42,198.42,197.74,198.16,17854.0,192.9158,192.9158,192.2547,192.6631,17854.0
2020-10-12 14:40:00,198.09,198.13,197.86,198.11,5046.0,192.595,192.6339,192.3714,192.6144,5046.0
2020-10-12 14:45:00,197.99,199.08,197.99,199.08,6226.0,192.4978,193.5575,192.4978,193.5575,6226.0
2020-10-12 14:50:00,198.99,199.12,198.84,198.99,3749.0,193.47,193.5964,193.3242,193.47,3749.0
2020-10-12 14:55:00,199.18,199.72,199.12,199.57,2803.0,193.6548,194.1798,193.5964,194.0339,2803.0
2020-10-12 15:00:00,199.54,200.0,199.54,199.81,5014.0,194.0048,194.452,194.0048,194.2673,5014.0
2020-10-12 15:05:00,199.67,199.9,199.57,199.57,4115.0,194.1312,194.3548,194.0339,194.0339,4115.0
2020-10-12 15:10:00,199.66,200.0,199.63,199.9,9026.0,194.1214,194.452,194.0923,194.3548,9026.0
2020-10-12 15:15:00,200.0,200.18,199.72,199.93,4605.0,194.452,194.627,194.1798,194.384,4605.0
2020-10-12 15:20:00,200.0,200.1,199.79,199.94,4079.0,194.452,194.5492,194.2478,194.3937,4079.0
2020-10-12 15:25:00,200.02,200.02,199.75,199.82,2361.0,194.4715,194.4715,194.2089,194.277,2361.0
2020-10-12 15:30:00,199.68,199.76,199.57,199.57,2100.0,194.1409,194.2187,194.0339,194.0339,2100.0
2020-10-12 15:35:00,199.5,199.59,199.41,199.47,7000.0,193.9659,194.0534,193.8784,193.9367,7000.0
2020-10-12 15:40:00,199.41,199.9,199.26,199.9,7587.0,193.8784,194.3548,193.7325,194.3548,7587.0
2020-10-12 15:45:00,199.92,200.05,199.56,199.56,8437.0,194.3742,194.5006,194.0242,194.0242,8437.0
2020-10-12 15:50:00,199.47,199.74,199.32,199.48,8219.0,193.9367,194.1992,193.7909,193.9464,8219.0
2020-10-12 15:55:00,199.51,199.75,198.86,199.1,35666.0,193.9756,194.2089,193.3436,193.577,35666.0
2020-10-13 09:30:00,196.78,197.26,196.59,197.03,25554.0,191.3213,191.788,191.1366,191.5644,25554.0
2020-10-13 09:35:00,196.68,197.04,195.26,195.26,7047.0,191.2241,191.5741,189.8435,189.8435,7047.0
2020-10-13 09:40:00,195.46,196.28,194.75,195.09,9127.0,190.038,190.8352,189.3476,189.6782,9127.0
2020-10-13 09:45:00,195.04,195.4,194.77,194.96,12867.0,189.6296,189.9796,189.3671,189.5518,12867.0
2020-10-13 09:50:00,195.12,195.23,193.45,193.79,11875.0,189.7074,189.8143,188.0837,188.4143,11875.0
2020-10-13 09:55:00,193.77,194.47,193.77,194.17,14178.0,188.3948,189.0754,188.3948,188.7837,14178.0
2020-10-13 10:00:00,194.26,195.0,193.92,194.88,7570.0,188.8712,189.5907,188.5407,189.474,7570.0
2020-10-13 10:05:00,195.28,195.39,194.07,194.27,9285.0,189.8629,189.9699,188.6865,188.881,9285.0
2020-10-13 10:10:00,194.14,194.44,193.35,193.53,8290.0,188.7546,189.0462,187.9865,188.1615,8290.0
2020-10-13 10:15:00,193.39,193.87,193.18,193.76,7123.0,188.0254,188.4921,187.8212,188.3851,7123.0
2020-10-13 10:20:00,194.01,194.82,194.01,194.82,4896.0,188.6282,189.4157,188.6282,189.4157,4896.0
2020-10-13 10:25:00,194.74,194.92,194.09,194.09,7289.0,189.3379,189.5129,188.706,188.706,7289.0
2020-10-13 10:30:00,194.17,194.34,193.45,194.23,17359.0,188.7837,188.949,188.0837,188.8421,17359.0
2020-10-13 10:35:00,194.23,194.72,194.03,194.29,8007.0,188.8421,189.3185,188.6476,188.9004,8007.0
2020-10-13 10:40:00,194.25,194.47,193.9,193.9,9760.0,188.8615,189.0754,188.5212,188.5212,9760.0
2020-10-13 10:45:00,194.16,194.69,193.76,194.09,8480.0,188.774,189.2893,188.3851,188.706,8480.0
2020-10-13 10:50:00,193.87,194.07,193.54,193.7,4404.0,188.4921,188.6865,188.1712,188.3268,4404.0
2020-10-13 10:55:00,194.03,194.69,193.67,193.67,6297.0,188.6476,189.2893,188.2976,188.2976,6297.0
2020-10-13 11:00:00,193.73,193.74,193.18,193.42,3250.0,188.3559,188.3657,187.8212,188.0545,3250.0
2020-10-13 11:05:00,193.2,193.75,193.2,193.74,5252.0,187.8406,188.3754,187.8406,188.3657,5252.0
2020-10-13 11:10:00,193.73,193.89,193.51,193.89,1950.0,188.3559,188.5115,188.142,188.5115,1950.0
2020-10-13 11:15:00,193.66,193.87,193.45,193.62,2467.0,188.2879,188.4921,188.0837,188.249,2467.0
2020-10-13 11:20:00,193.62,193.75,193.12,193.12,6616.0,188.249,188.3754,187.7629,187.7629,6616.0
2020-10-13 11:25:00,193.01,193.01,192.65,192.8,4009.0,187.6559,187.6559,187.3059,187.4517,4009.0
2020-10-13 11:30:00,192.94,193.11,192.94,192.95,2287.0,187.5879,187.7531,187.5879,187.5976,2287.0
2020-10-13 11:35:00,192.9,193.29,192.81,192.81,4900.0,187.549,187.9281,187.4615,187.4615,4900.0
2020-10-13 11:40:00,192.9,192.95,192.25,192.63,6299.0,187.549,187.5976,186.917,187.2865,6299.0
2020-10-13 11:45:00,192.75,192.99,192.7,192.93,3964.0,187.4031,187.6365,187.3545,187.5781,3964.0
2020-10-13 11:50:00,192.9,192.93,192.5,192.8,5451.0,187.549,187.5781,187.1601,187.4517,5451.0
2020-10-13 11:55:00,192.73,192.85,192.62,192.75,2120.0,187.3837,187.5004,187.2767,187.4031,2120.0
2020-10-13 12:00:00,192.66,192.66,192.35,192.52,5657.0,187.3156,187.3156,187.0142,187.1795,5657.0
2020-10-13 12:05:00,192.52,192.71,192.4,192.4,2725.0,187.1795,187.3642,187.0628,187.0628,2725.0
2020-10-13 12:10:00,192.41,192.56,192.12,192.52,3007.0,187.0726,187.2184,186.7906,187.1795,3007.0
2020-10-13 12:15:00,192.66,193.79,192.49,193.62,4130.0,187.3156,188.4143,187.1503,188.249,4130.0
2020-10-13 12:20:00,193.62,194.06,193.62,194.06,4334.0,188.249,188.6768,188.249,188.6768,4334.0
2020-10-13 12:25:00,194.1,194.45,193.7,193.7,6954.0,188.7157,189.056,188.3268,188.3268,6954.0
2020-10-13 12:30:00,193.7,193.94,193.62,193.62,2897.0,188.3268,188.5601,188.249,188.249,2897.0
2020-10-13 12:35:00,193.47,193.59,193.25,193.41,2300.0,188.1032,188.2198,187.8893,188.0448,2300.0
2020-10-13 12:40:00,193.5,193.79,193.44,193.77,2132.0,188.1323,188.4143,188.074,188.3948,2132.0
2020-10-13 12:45:00,193.85,194.21,193.83,194.21,2734.0,188.4726,188.8226,188.4532,188.8226,2734.0
2020-10-13 12:50:00,194.21,194.71,194.14,194.69,3620.0,188.8226,189.3088,188.7546,189.2893,3620.0
2020-10-13 12:55:00,194.7,194.91,194.47,194.9,4928.0,189.299,189.5032,189.0754,189.4935,4928.0
2020-10-13 13:00:00,194.77,194.95,194.77,194.84,1405.0,189.3671,189.5421,189.3671,189.4352,1405.0
2020-10-13 13:05:00,194.79,194.9,194.3,194.41,5174.0,189.3865,189.4935,188.9101,189.0171,5174.0
2020-10-13 13:10:00,194.58,194.63,194.18,194.31,3402.0,189.1824,189.231,188.7935,188.9199,3402.0
2020-10-13 13:15:00,194.47,194.58,194.28,194.56,2033.0,189.0754,189.1824,188.8907,189.1629,2033.0
2020-10-13 13:20:00,194.44,195.0,194.43,194.99,8151.0,189.0462,189.5907,189.0365,189.581,8151.0
2020-10-13 13:25:00,194.84,195.32,194.84,195.13,2100.0,189.4352,189.9018,189.4352,189.7171,2100.0
2020-10-13 13:30:00,195.21,195.68,195.18,195.68,3905.0,189.7949,190.2518,189.7657,190.2518,3905.0
2020-10-13 13:35:00,195.53,196.08,195.42,195.65,6214.0,190.106,190.6408,189.9991,190.2227,6214.0
2020-10-13 13:40:00,195.81,195.81,195.25,195.33,6006.0,190.3782,190.3782,189.8338,189.9116,6006.0
2020-10-13 13:45:00,195.28,195.46,195.09,195.19,8903.0,189.8629,190.038,189.6782,189.7754,8903.0
2020-10-13 13:50:00,195.11,195.24,194.81,194.96,3162.0,189.6977,189.8241,189.406,189.5518,3162.0
2020-10-13 13:55:00,195.01,195.01,194.42,194.45,2100.0,189.6004,189.6004,189.0268,189.056,2100.0
2020-10-13 14:00:00,194.57,194.93,194.42,194.88,11217.0,189.1726,189.5227,189.0268,189.474,11217.0
2020-10-13 14:05:00,194.84,195.02,194.54,194.72,8233.0,189.4352,189.6102,189.1435,189.3185,8233.0
2020-10-13 14:10:00,194.89,194.89,194.3,194.53,18278.0,189.4838,189.4838,188.9101,189.1338,18278.0
2020-10-13 14:15:00,194.34,194.57,194.33,194.45,2913.0,188.949,189.1726,188.9393,189.056,2913.0
2020-10-13 14:20:00,194.48,194.57,194.03,194.45,10258.0,189.0851,189.1726,188.6476,189.056,10258.0
2020-10-13 14:25:00,194.24,194.33,193.62,193.62,7302.0,188.8518,188.9393,188.249,188.249,7302.0
2020-10-13 14:30:00,193.52,193.52,192.85,193.38,4286.0,188.1518,188.1518,187.5004,188.0157,4286.0
2020-10-13 14:35:00,193.33,193.38,192.82,192.88,2228.0,187.967,188.0157,187.4712,187.5295,2228.0
2020-10-13 14:40:00,192.94,192.99,192.78,192.99,2470.0,187.5879,187.6365,187.4323,187.6365,2470.0
2020-10-13 14:45:00,193.05,193.34,192.92,193.3,4173.0,187.6948,187.9768,187.5684,187.9379,4173.0
2020-10-13 14:50:00,193.36,193.79,193.25,193.79,11019.0,187.9962,188.4143,187.8893,188.4143,11019.0
2020-10-13 14:55:00,193.74,194.12,193.66,193.9,3799.0,188.3657,188.7351,188.2879,188.5212,3799.0
2020-10-13 15:00:00,193.92,194.01,193.84,193.93,1040.0,188.5407,188.6282,188.4629,188.5504,1040.0
2020-10-13 15:05:00,193.95,194.08,193.91,193.94,3302.0,188.5698,188.6962,188.5309,188.5601,3302.0
2020-10-13 15:10:00,194.04,194.21,193.82,193.82,8344.0,188.6573,188.8226,188.4434,188.4434,8344.0
2020-10-13 15:15:00,193.88,193.89,193.72,193.89,2688.0,188.5018,188.5115,188.3462,188.5115,2688.0
2020-10-13 15:20:00,193.91,194.46,193.84,194.46,9922.0,188.5309,189.0657,188.4629,189.0657,9922.0
2020-10-13 15:25:00,194.28,194.61,194.28,194.45,6496.0,188.8907,189.2115,188.8907,189.056,6496.0
2020-10-13 15:30:00,194.5,194.64,194.42,194.64,5366.0,189.1046,189.2407,189.0268,189.2407,5366.0
2020-10-13 15:35:00,194.65,194.71,194.48,194.69,9641.0,189.2504,189.3088,189.0851,189.2893,9641.0
2020-10-13 15:40:00,194.68,194.93,194.68,194.8,3653.0,189.2796,189.5227,189.2796,189.3963,3653.0
2020-10-13 15:45:00,194.93,195.07,194.6,194.6,8485.0,189.5227,189.6588,189.2018,189.2018,8485.0
2020-10-13 15:50:00,194.67,194.8,194.46,194.47,10565.0,189.2699,189.3963,189.0657,189.0754,10565.0
2020-10-13 15:55:00,194.46,194.75,194.13,194.22,36643.0,189.0657,189.3476,188.7448,188.8324,36643.0
2020-10-14 09:30:00,195.78,197.0,194.85,197.0,9238.0,190.3491,191.5352,189.4449,191.5352,9238.0
2020-10-14 09:35:00,196.11,196.55,194.51,194.91,6505.0,190.6699,191.0977,189.1143,189.5032,6505.0
2020-10-14 09:40:00,194.42,195.51,193.86,194.75,2137.0,189.0268,190.0866,188.4823,189.3476,2137.0
2020-10-14 09:45:00,195.1,195.96,194.77,195.48,3242.0,189.6879,190.5241,189.3671,190.0574,3242.0
2020-10-14 09:50:00,195.47,195.66,194.44,194.94,4994.0,190.0477,190.2324,189.0462,189.5324,4994.0
2020-10-14 09:55:00,194.23,195.14,194.23,195.14,6848.0,188.8421,189.7268,188.8421,189.7268,6848.0
2020-10-14 10:00:00,194.78,195.41,194.69,195.11,3700.0,189.3768,189.9893,189.2893,189.6977,3700.0
2020-10-14 10:05:00,195.01,195.01,194.02,194.03,2349.0,189.6004,189.6004,188.6379,188.6476,2349.0
2020-10-14 10:10:00,193.86,194.03,193.12,193.23,6803.0,188.4823,188.6476,187.7629,187.8698,6803.0
2020-10-14 10:15:00,193.29,193.48,192.76,193.41,3286.0,187.9281,188.1129,187.4129,188.0448,3286.0
2020-10-14 10:20:00,193.03,194.12,193.03,194.1,7900.0,187.6754,188.7351,187.6754,188.7157,7900.0
2020-10-14 10:25:00,193.99,193.99,193.21,193.3,4420.0,188.6087,188.6087,187.8504,187.9379,4420.0
2020-10-14 10:30:00,193.54,193.76,193.31,193.76,4107.0,188.1712,188.3851,187.9476,188.3851,4107.0
2020-10-14 10:35:00,193.93,194.0,193.56,193.79,5394.0,188.5504,188.6185,188.1907,188.4143,5394.0
2020-10-14 10:40:00,193.66,193.78,193.49,193.53,3050.0,188.2879,188.4046,188.1226,188.1615,3050.0
2020-10-14 10:45:00,193.46,193.91,193.46,193.53,4488.0,188.0934,188.5309,188.0934,188.1615,4488.0
2020-10-14 10:50:00,193.35,193.48,193.35,193.48,919.0,187.9865,188.1129,187.9865,188.1129,919.0
2020-10-14 10:55:00,193.31,193.6,193.25,193.56,3829.0,187.9476,188.2295,187.8893,188.1907,3829.0
2020-10-14 11:00:00,193.58,193.58,193.06,193.1,3007.0,188.2101,188.2101,187.7045,187.7434,3007.0
2020-10-14 11:05:00,193.13,193.64,192.98,193.64,2900.0,187.7726,188.2684,187.6267,188.2684,2900.0
2020-10-14 11:10:00,193.45,193.7,193.29,193.36,5380.0,188.0837,188.3268,187.9281,187.9962,5380.0
2020-10-14 11:15:00,193.33,193.55,192.94,193.06,9066.0,187.967,188.1809,187.5879,187.7045,9066.0
2020-10-14 11:20:00,192.94,193.24,192.93,193.0,5084.0,187.5879,187.8795,187.5781,187.6462,5084.0
2020-10-14 11:25:00,192.73,193.13,192.7,192.74,7146.0,187.3837,187.7726,187.3545,187.3934,7146.0
2020-10-14 11:30:00,192.76,192.92,192.61,192.63,17668.0,187.4129,187.5684,187.267,187.2865,17668.0
2020-10-14 11:35:00,192.66,192.72,192.43,192.5,6272.0,187.3156,187.374,187.092,187.1601,6272.0
2020-10-14 11:40:00,192.51,192.61,192.06,192.06,4358.0,187.1698,187.267,186.7323,186.7323,4358.0
2020-10-14 11:45:00,192.15,192.2,191.49,191.63,6230.0,186.8198,186.8684,186.1781,186.3142,6230.0
2020-10-14 11:50:00,191.79,192.0,191.18,191.18,9166.0,186.4698,186.6739,185.8767,185.8767,9166.0
2020-10-14 11:55:00,191.22,191.32,190.44,190.63,36387.0,185.9156,186.0128,185.1572,185.3419,36387.0
2020-10-14 12:00:00,190.47,191.43,190.47,191.14,6739.0,185.1864,186.1197,185.1864,185.8378,6739.0
2020-10-14 12:05:00,191.37,191.64,191.21,191.28,5413.0,186.0614,186.3239,185.9058,185.9739,5413.0
2020-10-14 12:10:00,191.27,191.39,190.84,190.85,7153.0,185.9642,186.0809,185.5461,185.5558,7153.0
2020-10-14 12:15:00,190.93,190.93,189.62,189.62,19629.0,185.6336,185.6336,184.36,184.36,19629.0
2020-10-14 12:20:00,189.73,190.0,189.38,189.4,17506.0,184.4669,184.7294,184.1266,184.1461,17506.0
2020-10-14 12:25:00,189.44,190.0,189.34,189.78,12243.0,184.1849,184.7294,184.0877,184.5155,12243.0
2020-10-14 12:30:00,189.85,190.0,189.53,189.66,10338.0,184.5836,184.7294,184.2725,184.3988,10338.0
2020-10-14 12:35:00,189.54,189.8,189.16,189.63,10953.0,184.2822,184.535,183.9127,184.3697,10953.0
2020-10-14 12:40:00,189.82,190.0,189.55,189.91,11258.0,184.5544,184.7294,184.2919,184.6419,11258.0
2020-10-14 12:45:00,189.78,190.0,189.66,189.89,6815.0,184.5155,184.7294,184.3988,184.6225,6815.0
2020-10-14 12:50:00,189.79,190.0,189.64,189.85,9960.0,184.5252,184.7294,184.3794,184.5836,9960.0
2020-10-14 12:55:00,189.84,190.34,189.83,190.28,5473.0,184.5739,185.06,184.5641,185.0016,5473.0
2020-10-14 13:00:00,190.16,190.7,190.16,190.56,9031.0,184.885,185.41,184.885,185.2739,9031.0
2020-10-14 13:05:00,190.67,190.67,190.21,190.46,14596.0,185.3808,185.3808,184.9336,185.1767,14596.0
2020-10-14 13:10:00,190.4,190.47,189.98,190.22,7166.0,185.1183,185.1864,184.71,184.9433,7166.0
2020-10-14 13:15:00,190.12,190.44,190.02,190.11,13523.0,184.8461,185.1572,184.7489,184.8364,13523.0
2020-10-14 13:20:00,190.09,190.39,190.08,190.39,1701.0,184.8169,185.1086,184.8072,185.1086,1701.0
2020-10-14 13:25:00,190.27,190.41,190.2,190.25,3706.0,184.9919,185.128,184.9239,184.9725,3706.0
2020-10-14 13:30:00,190.27,190.37,190.06,190.09,7093.0,184.9919,185.0891,184.7877,184.8169,7093.0
2020-10-14 13:35:00,190.1,190.4,189.94,190.4,22906.0,184.8266,185.1183,184.6711,185.1183,22906.0
2020-10-14 13:40:00,190.29,190.6,190.25,190.37,6041.0,185.0114,185.3128,184.9725,185.0891,6041.0
2020-10-14 13:45:00,190.46,190.93,190.29,190.81,4512.0,185.1767,185.6336,185.0114,185.5169,4512.0
2020-10-14 13:50:00,190.72,191.25,190.48,191.25,9798.0,185.4294,185.9447,185.1961,185.9447,9798.0
2020-10-14 13:55:00,191.33,191.51,191.09,191.5,5691.0,186.0225,186.1975,185.7892,186.1878,5691.0
2020-10-14 14:00:00,191.56,191.73,191.51,191.56,1898.0,186.2461,186.4114,186.1975,186.2461,1898.0
2020-10-14 14:05:00,191.56,192.06,191.51,191.93,9646.0,186.2461,186.7323,186.1975,186.6059,9646.0
2020-10-14 14:10:00,191.84,191.91,191.79,191.81,2971.0,186.5184,186.5864,186.4698,186.4892,2971.0
2020-10-14 14:15:00,191.75,191.78,191.14,191.14,6397.0,186.4309,186.46,185.8378,185.8378,6397.0
2020-10-14 14:20:00,191.19,191.19,190.85,190.89,2888.0,185.8864,185.8864,185.5558,185.5947,2888.0
2020-10-14 14:25:00,190.79,190.79,189.4,189.63,12799.0,185.4975,185.4975,184.1461,184.3697,12799.0
2020-10-14 14:30:00,189.58,189.7,189.21,189.25,4777.0,184.3211,184.4377,183.9613,184.0002,4777.0
2020-10-14 14:35:00,189.26,189.37,188.91,188.96,6560.0,184.0099,184.1169,183.6696,183.7183,6560.0
2020-10-14 14:40:00,189.03,189.32,188.98,189.11,3814.0,183.7863,184.0683,183.7377,183.8641,3814.0
2020-10-14 14:45:00,189.11,189.22,188.96,189.12,2445.0,183.8641,183.971,183.7183,183.8738,2445.0
2020-10-14 14:50:00,189.04,189.53,188.96,189.32,10254.0,183.796,184.2725,183.7183,184.0683,10254.0
2020-10-14 14:55:00,189.41,189.69,189.37,189.55,5867.0,184.1558,184.428,184.1169,184.2919,5867.0
2020-10-14 15:00:00,189.63,189.79,189.31,189.57,6138.0,184.3697,184.5252,184.0586,184.3113,6138.0
2020-10-14 15:05:00,189.54,189.8,189.39,189.68,3983.0,184.2822,184.535,184.1363,184.4183,3983.0
2020-10-14 15:10:00,189.7,190.0,189.61,189.92,2697.0,184.4377,184.7294,184.3502,184.6516,2697.0
2020-10-14 15:15:00,189.84,189.89,189.78,189.88,2769.0,184.5739,184.6225,184.5155,184.6127,2769.0
2020-10-14 15:20:00,190.0,190.0,189.81,189.81,3065.0,184.7294,184.7294,184.5447,184.5447,3065.0
2020-10-14 15:25:00,189.79,189.88,189.52,189.52,9101.0,184.5252,184.6127,184.2627,184.2627,9101.0
2020-10-14 15:30:00,189.49,189.49,188.67,188.79,19154.0,184.2336,184.2336,183.4363,183.553,19154.0
2020-10-14 15:35:00,188.7,188.88,188.5,188.87,15035.0,183.4655,183.6405,183.271,183.6308,15035.0
2020-10-14 15:40:00,188.88,189.09,188.62,188.83,16361.0,183.6405,183.8447,183.3877,183.5919,16361.0
2020-10-14 15:45:00,188.86,189.0,188.3,188.85,14862.0,183.621,183.7572,183.0766,183.6113,14862.0
2020-10-14 15:50:00,188.89,189.08,188.77,188.85,13714.0,183.6502,183.8349,183.5335,183.6113,13714.0
2020-10-14 15:55:00,188.78,188.87,187.79,188.28,85275.0,183.5433,183.6308,182.5807,183.0571,85275.0
2020-10-15 09:30:00,186.59,189.43,185.43,188.5,18335.0,181.414,184.1752,180.2862,183.271,18335.0
2020-10-15 09:35:00,188.51,188.59,187.37,187.37,9260.0,183.2807,183.3585,182.1724,182.1724,9260.0
2020-10-15 09:40:00,187.74,188.39,187.4,188.19,11904.0,182.5321,183.1641,182.2015,182.9696,11904.0
2020-10-15 09:45:00,188.36,188.56,187.9,188.56,4936.0,183.1349,183.3294,182.6877,183.3294,4936.0
2020-10-15 09:50:00,188.19,188.29,187.49,187.76,1491.0,182.9696,183.0668,182.289,182.5516,1491.0
2020-10-15 09:55:00,188.29,188.36,187.68,188.02,6265.0,183.0668,183.1349,182.4738,182.8043,6265.0
2020-10-15 10:00:00,187.87,188.12,187.74,188.02,4824.0,182.6585,182.9016,182.5321,182.8043,4824.0
2020-10-15 10:05:00,188.02,188.63,188.01,188.39,5190.0,182.8043,183.3974,182.7946,183.1641,5190.0
2020-10-15 10:10:00,188.29,188.29,187.82,188.09,7236.0,183.0668,183.0668,182.6099,182.8724,7236.0
2020-10-15 10:15:00,187.81,187.9,187.65,187.65,4274.0,182.6002,182.6877,182.4446,182.4446,4274.0
2020-10-15 10:20:00,187.55,187.55,186.43,186.43,1500.0,182.3474,182.3474,181.2584,181.2584,1500.0
2020-10-15 10:25:00,186.61,188.38,186.61,188.38,3258.0,181.4335,183.1544,181.4335,183.1544,3258.0
2020-10-15 10:30:00,188.18,188.42,187.16,187.17,3498.0,182.9599,183.1932,181.9682,181.9779,3498.0
2020-10-15 10:35:00,187.34,188.39,187.18,188.06,2503.0,182.1432,183.1641,181.9876,182.8432,2503.0
2020-10-15 10:40:00,188.37,189.35,188.29,188.88,15423.0,183.1446,184.0974,183.0668,183.6405,15423.0
2020-10-15 10:45:00,188.63,188.63,187.97,187.97,4247.0,183.3974,183.3974,182.7557,182.7557,4247.0
2020-10-15 10:50:00,188.06,188.4,187.96,188.1,5764.0,182.8432,183.1738,182.746,182.8821,5764.0
2020-10-15 10:55:00,188.2,188.26,187.94,188.25,2406.0,182.9793,183.0377,182.7266,183.028,2406.0
2020-10-15 11:00:00,188.0,188.33,187.87,188.13,3285.0,182.7849,183.1057,182.6585,182.9113,3285.0
2020-10-15 11:05:00,188.14,188.89,188.04,188.77,6561.0,182.921,183.6502,182.8238,183.5335,6561.0
2020-10-15 11:10:00,188.53,188.53,188.09,188.26,3433.0,183.3002,183.3002,182.8724,183.0377,3433.0
2020-10-15 11:15:00,188.2,188.32,187.82,188.16,4575.0,182.9793,183.096,182.6099,182.9405,4575.0
2020-10-15 11:20:00,188.1,188.42,188.1,188.3,1400.0,182.8821,183.1932,182.8821,183.0766,1400.0
2020-10-15 11:25:00,188.41,188.41,187.86,187.86,1412.0,183.1835,183.1835,182.6488,182.6488,1412.0
2020-10-15 11:30:00,187.96,188.23,187.87,187.96,2800.0,182.746,183.0085,182.6585,182.746,2800.0
2020-10-15 11:35:00,187.97,188.41,187.96,188.22,5563.0,182.7557,183.1835,182.746,182.9988,5563.0
2020-10-15 11:40:00,188.19,188.26,187.85,188.09,7752.0,182.9696,183.0377,182.6391,182.8724,7752.0
2020-10-15 11:45:00,188.09,188.39,187.84,188.01,5846.0,182.8724,183.1641,182.6293,182.7946,5846.0
2020-10-15 11:50:00,188.15,188.69,187.88,188.52,5150.0,182.9307,183.4558,182.6682,183.2905,5150.0
2020-10-15 11:55:00,188.34,188.52,187.7,187.81,4615.0,183.1155,183.2905,182.4932,182.6002,4615.0
2020-10-15 12:00:00,187.75,187.87,187.45,187.63,3117.0,182.5418,182.6585,182.2501,182.4252,3117.0
2020-10-15 12:05:00,187.69,187.97,187.69,187.79,1300.0,182.4835,182.7557,182.4835,182.5807,1300.0
2020-10-15 12:10:00,187.62,187.79,187.47,187.72,1900.0,182.4154,182.5807,182.2696,182.5127,1900.0
2020-10-15 12:15:00,187.55,188.05,187.55,187.79,2549.0,182.3474,182.8335,182.3474,182.5807,2549.0
2020-10-15 12:20:00,187.78,188.0,187.77,188.0,2615.0,182.571,182.7849,182.5613,182.7849,2615.0
2020-10-15 12:25:00,188.0,188.07,187.85,187.86,2120.0,182.7849,182.853,182.6391,182.6488,2120.0
2020-10-15 12:30:00,187.87,187.87,187.75,187.84,1003.0,182.6585,182.6585,182.5418,182.6293,1003.0
2020-10-15 12:35:00,187.88,188.05,187.88,187.9,4023.0,182.6682,182.8335,182.6682,182.6877,4023.0
2020-10-15 12:40:00,187.96,188.07,187.87,188.0,1500.0,182.746,182.853,182.6585,182.7849,1500.0
2020-10-15 12:45:00,187.87,188.11,187.72,188.11,1000.0,182.6585,182.8918,182.5127,182.8918,1000.0
2020-10-15 12:50:00,187.98,188.38,187.97,188.16,4487.0,182.7654,183.1544,182.7557,182.9405,4487.0
2020-10-15 12:55:00,187.96,188.46,187.94,188.46,2856.0,182.746,183.2321,182.7266,183.2321,2856.0
2020-10-15 13:00:00,188.2,188.22,187.71,187.78,2775.0,182.9793,182.9988,182.5029,182.571,2775.0
2020-10-15 13:05:00,187.75,187.93,187.61,187.83,2700.0,182.5418,182.7168,182.4057,182.6196,2700.0
2020-10-15 13:10:00,187.93,188.2,187.83,188.04,2300.0,182.7168,182.9793,182.6196,182.8238,2300.0
2020-10-15 13:15:00,188.08,188.34,188.05,188.31,3240.0,182.8627,183.1155,182.8335,183.0863,3240.0
2020-10-15 13:20:00,188.53,188.57,188.39,188.56,2469.0,183.3002,183.3391,183.1641,183.3294,2469.0
2020-10-15 13:25:00,188.41,189.02,188.41,188.86,2590.0,183.1835,183.7766,183.1835,183.621,2590.0
2020-10-15 13:30:00,188.95,188.95,188.57,188.61,4910.0,183.7085,183.7085,183.3391,183.378,4910.0
2020-10-15 13:35:00,188.74,188.84,188.33,188.47,4865.0,183.5044,183.6016,183.1057,183.2419,4865.0
2020-10-15 13:40:00,188.48,188.88,188.46,188.81,4375.0,183.2516,183.6405,183.2321,183.5724,4375.0
2020-10-15 13:45:00,188.84,188.92,188.39,188.39,4897.0,183.6016,183.6794,183.1641,183.1641,4897.0
2020-10-15 13:50:00,188.32,188.43,188.16,188.43,3700.0,183.096,183.203,182.9405,183.203,3700.0
2020-10-15 13:55:00,188.3,188.44,188.22,188.4,1226.0,183.0766,183.2127,182.9988,183.1738,1226.0
2020-10-15 14:00:00,188.53,188.76,188.38,188.76,2287.0,183.3002,183.5238,183.1544,183.5238,2287.0
2020-10-15 14:05:00,188.65,189.19,188.65,189.06,15255.0,183.4169,183.9419,183.4169,183.8155,15255.0
2020-10-15 14:10:00,189.03,189.29,188.92,189.02,5804.0,183.7863,184.0391,183.6794,183.7766,5804.0
2020-10-15 14:15:00,188.86,189.44,188.86,189.11,5512.0,183.621,184.1849,183.621,183.8641,5512.0
2020-10-15 14:20:00,189.03,189.39,189.0,189.09,3399.0,183.7863,184.1363,183.7572,183.8447,3399.0
2020-10-15 14:25:00,189.16,189.41,189.15,189.35,3227.0,183.9127,184.1558,183.903,184.0974,3227.0
2020-10-15 14:30:00,189.26,189.34,188.99,189.07,2759.0,184.0099,184.0877,183.7474,183.8252,2759.0
2020-10-15 14:35:00,189.13,189.14,188.66,188.66,3271.0,183.8835,183.8933,183.4266,183.4266,3271.0
2020-10-15 14:40:00,188.79,188.79,188.6,188.65,1010.0,183.553,183.553,183.3682,183.4169,1010.0
2020-10-15 14:45:00,188.71,188.86,188.63,188.83,3542.0,183.4752,183.621,183.3974,183.5919,3542.0
2020-10-15 14:50:00,188.89,189.18,188.89,189.03,3068.0,183.6502,183.9322,183.6502,183.7863,3068.0
2020-10-15 14:55:00,189.02,189.13,188.96,188.97,4588.0,183.7766,183.8835,183.7183,183.728,4588.0
2020-10-15 15:00:00,189.04,189.24,188.92,188.92,8198.0,183.796,183.9905,183.6794,183.6794,8198.0
2020-10-15 15:05:00,188.86,189.05,188.86,189.0,1300.0,183.621,183.8058,183.621,183.7572,1300.0
2020-10-15 15:10:00,189.11,189.11,188.8,188.99,5311.0,183.8641,183.8641,183.5627,183.7474,5311.0
2020-10-15 15:15:00,189.03,189.16,189.0,189.08,11239.0,183.7863,183.9127,183.7572,183.8349,11239.0
2020-10-15 15:20:00,189.04,189.11,188.98,189.0,31126.0,183.796,183.8641,183.7377,183.7572,31126.0
2020-10-15 15:25:00,189.0,189.48,188.98,189.37,7706.0,183.7572,184.2238,183.7377,184.1169,7706.0
2020-10-15 15:30:00,189.4,189.49,189.26,189.3,8612.0,184.1461,184.2336,184.0099,184.0488,8612.0
2020-10-15 15:35:00,189.3,189.47,189.23,189.46,16745.0,184.0488,184.2141,183.9808,184.2044,16745.0
2020-10-15 15:40:00,189.49,189.5,189.03,189.11,24306.0,184.2336,184.2433,183.7863,183.8641,24306.0
2020-10-15 15:45:00,189.04,189.14,188.61,188.61,10529.0,183.796,183.8933,183.378,183.378,10529.0
2020-10-15 15:50:00,188.6,188.91,188.49,188.62,15273.0,183.3682,183.6696,183.2613,183.3877,15273.0
2020-10-15 15:55:00,188.53,188.82,187.99,188.3,94981.0,183.3002,183.5821,182.7752,183.0766,94981.0
2020-10-16 09:30:00,189.71,190.48,189.06,189.81,31101.0,184.4475,185.1961,183.8155,184.5447,31101.0
2020-10-16 09:35:00,189.49,190.16,189.03,189.91,5805.0,184.2336,184.885,183.7863,184.6419,5805.0
2020-10-16 09:40:00,190.35,190.7,190.13,190.53,6605.0,185.0697,185.41,184.8558,185.2447,6605.0
2020-10-16 09:45:00,190.45,190.45,189.5,189.91,2411.0,185.1669,185.1669,184.2433,184.6419,2411.0
2020-10-16 09:50:00,189.53,189.54,188.57,189.35,3534.0,184.2725,184.2822,183.3391,184.0974,3534.0
2020-10-16 09:55:00,189.21,189.87,189.16,189.3,7430.0,183.9613,184.603,183.9127,184.0488,7430.0
2020-10-16 10:00:00,189.82,190.26,189.82,190.17,11900.0,184.5544,184.9822,184.5544,184.8947,11900.0
2020-10-16 10:05:00,190.25,191.0,189.79,190.88,11497.0,184.9725,185.7017,184.5252,185.585,11497.0
2020-10-16 10:10:00,190.99,191.65,190.71,191.64,21433.0,185.692,186.3336,185.4197,186.3239,21433.0
2020-10-16 10:15:00,191.65,192.69,191.22,192.69,16749.0,186.3336,187.3448,185.9156,187.3448,16749.0
2020-10-16 10:20:00,192.75,192.75,192.41,192.53,2544.0,187.4031,187.4031,187.0726,187.1892,2544.0
2020-10-16 10:25:00,192.65,193.77,192.64,193.76,9342.0,187.3059,188.3948,187.2962,188.3851,9342.0
2020-10-16 10:30:00,193.77,194.32,193.65,194.0,7622.0,188.3948,188.9296,188.2782,188.6185,7622.0
2020-10-16 10:35:00,194.04,194.19,193.7,194.0,3430.0,188.6573,188.8032,188.3268,188.6185,3430.0
2020-10-16 10:40:00,193.66,193.78,193.53,193.67,2474.0,188.2879,188.4046,188.1615,188.2976,2474.0
2020-10-16 10:45:00,193.59,194.02,193.49,193.65,5726.0,188.2198,188.6379,188.1226,188.2782,5726.0
2020-10-16 10:50:00,194.01,194.41,193.81,194.4,4014.0,188.6282,189.0171,188.4337,189.0074,4014.0
2020-10-16 10:55:00,194.29,195.07,194.26,194.87,8628.0,188.9004,189.6588,188.8712,189.4643,8628.0
2020-10-16 11:00:00,194.8,194.92,194.46,194.92,5935.0,189.3963,189.5129,189.0657,189.5129,5935.0
2020-10-16 11:05:00,194.99,195.45,194.91,195.22,6024.0,189.581,190.0282,189.5032,189.8046,6024.0
2020-10-16 11:10:00,195.35,195.35,194.81,194.89,1335.0,189.931,189.931,189.406,189.4838,1335.0
2020-10-16 11:15:00,194.81,194.87,194.53,194.84,3238.0,189.406,189.4643,189.1338,189.4352,3238.0
2020-10-16 11:20:00,194.62,194.8,194.22,194.22,3027.0,189.2213,189.3963,188.8324,188.8324,3027.0
2020-10-16 11:25:00,194.34,194.96,194.18,194.96,1475.0,188.949,189.5518,188.7935,189.5518,1475.0
2020-10-16 11:30:00,195.0,195.34,194.77,194.83,5942.0,189.5907,189.9213,189.3671,189.4254,5942.0
2020-10-16 11:35:00,195.07,195.14,194.59,194.78,7150.0,189.6588,189.7268,189.1921,189.3768,7150.0
2020-10-16 11:40:00,194.6,194.6,194.03,194.18,5111.0,189.2018,189.2018,188.6476,188.7935,5111.0
2020-10-16 11:45:00,194.03,194.39,194.0,194.16,4300.0,188.6476,188.9976,188.6185,188.774,4300.0
2020-10-16 11:50:00,194.16,194.19,193.73,193.85,6062.0,188.774,188.8032,188.3559,188.4726,6062.0
2020-10-16 11:55:00,193.96,194.16,193.96,194.1,4123.0,188.5796,188.774,188.5796,188.7157,4123.0
2020-10-16 12:00:00,194.0,194.0,193.53,193.67,3888.0,188.6185,188.6185,188.1615,188.2976,3888.0
2020-10-16 12:05:00,193.6,193.96,193.31,193.96,2725.0,188.2295,188.5796,187.9476,188.5796,2725.0
2020-10-16 12:10:00,193.73,194.99,193.71,194.87,14148.0,188.3559,189.581,188.3365,189.4643,14148.0
2020-10-16 12:15:00,195.0,195.2,194.29,194.29,3703.0,189.5907,189.7852,188.9004,188.9004,3703.0
2020-10-16 12:20:00,194.29,194.31,194.0,194.0,3347.0,188.9004,188.9199,188.6185,188.6185,3347.0
2020-10-16 12:25:00,194.0,194.24,193.89,194.2,12580.0,188.6185,188.8518,188.5115,188.8129,12580.0
2020-10-16 12:30:00,194.17,194.37,194.03,194.24,2900.0,188.7837,188.9782,188.6476,188.8518,2900.0
2020-10-16 12:35:00,194.11,194.41,194.11,194.39,1314.0,188.7254,189.0171,188.7254,188.9976,1314.0
2020-10-16 12:40:00,194.43,194.43,194.06,194.36,1800.0,189.0365,189.0365,188.6768,188.9685,1800.0
2020-10-16 12:45:00,194.43,195.11,194.4,194.8,23575.0,189.0365,189.6977,189.0074,189.3963,23575.0
2020-10-16 12:50:00,195.0,195.0,194.4,194.97,6938.0,189.5907,189.5907,189.0074,189.5615,6938.0
2020-10-16 12:55:00,195.06,195.34,195.04,195.34,1902.0,189.649,189.9213,189.6296,189.9213,1902.0
2020-10-16 13:00:00,195.4,195.93,195.3,195.68,9393.0,189.9796,190.4949,189.8824,190.2518,9393.0
2020-10-16 13:05:00,195.65,195.91,195.43,195.43,5438.0,190.2227,190.4755,190.0088,190.0088,5438.0
2020-10-16 13:10:00,195.37,195.47,195.23,195.23,881.0,189.9504,190.0477,189.8143,189.8143,881.0
2020-10-16 13:15:00,195.22,195.65,195.21,195.53,2590.0,189.8046,190.2227,189.7949,190.106,2590.0
2020-10-16 13:20:00,195.4,195.83,195.4,195.81,6816.0,189.9796,190.3977,189.9796,190.3782,6816.0
2020-10-16 13:25:00,195.66,195.71,195.27,195.53,2996.0,190.2324,190.281,189.8532,190.106,2996.0
2020-10-16 13:30:00,195.6,195.78,195.5,195.52,4134.0,190.1741,190.3491,190.0768,190.0963,4134.0
2020-10-16 13:35:00,195.63,195.96,195.63,195.83,5787.0,190.2032,190.5241,190.2032,190.3977,5787.0
2020-10-16 13:40:00,195.77,195.77,195.37,195.47,2896.0,190.3394,190.3394,189.9504,190.0477,2896.0
2020-10-16 13:45:00,195.35,195.67,195.13,195.5,7739.0,189.931,190.2421,189.7171,190.0768,7739.0
2020-10-16 13:50:00,195.75,196.05,195.75,196.05,1700.0,190.3199,190.6116,190.3199,190.6116,1700.0
2020-10-16 13:55:00,195.88,195.88,195.17,195.17,3610.0,190.4463,190.4463,189.756,189.756,3610.0
2020-10-16 14:00:00,195.22,195.25,194.65,194.65,6354.0,189.8046,189.8338,189.2504,189.2504,6354.0
2020-10-16 14:05:00,194.88,195.21,194.78,195.09,1220.0,189.474,189.7949,189.3768,189.6782,1220.0
2020-10-16 14:10:00,195.21,195.23,194.95,194.95,1470.0,189.7949,189.8143,189.5421,189.5421,1470.0
2020-10-16 14:15:00,194.86,194.86,194.63,194.68,2993.0,189.4546,189.4546,189.231,189.2796,2993.0
2020-10-16 14:20:00,194.75,194.8,194.64,194.78,792.0,189.3476,189.3963,189.2407,189.3768,792.0
2020-10-16 14:25:00,194.59,194.64,194.5,194.58,2600.0,189.1921,189.2407,189.1046,189.1824,2600.0
2020-10-16 14:30:00,194.47,194.47,194.09,194.09,1270.0,189.0754,189.0754,188.706,188.706,1270.0
2020-10-16 14:35:00,194.23,194.66,194.23,194.55,1300.0,188.8421,189.2601,188.8421,189.1532,1300.0
2020-10-16 14:40:00,194.75,194.88,194.42,194.79,3272.0,189.3476,189.474,189.0268,189.3865,3272.0
2020-10-16 14:45:00,194.82,194.84,194.63,194.72,3456.0,189.4157,189.4352,189.231,189.3185,3456.0
2020-10-16 14:50:00,194.93,195.21,194.92,195.21,4761.0,189.5227,189.7949,189.5129,189.7949,4761.0
2020-10-16 14:55:00,195.32,195.32,195.04,195.3,2916.0,189.9018,189.9018,189.6296,189.8824,2916.0
2020-10-16 15:00:00,195.3,195.3,194.8,194.94,2410.0,189.8824,189.8824,189.3963,189.5324,2410.0
2020-10-16 15:05:00,195.0,195.01,194.69,194.76,1000.0,189.5907,189.6004,189.2893,189.3574,1000.0
2020-10-16 15:10:00,195.05,195.05,194.2,194.26,7525.0,189.6393,189.6393,188.8129,188.8712,7525.0
2020-10-16 15:15:00,194.34,194.57,194.34,194.53,2928.0,188.949,189.1726,188.949,189.1338,2928.0
2020-10-16 15:20:00,194.58,194.58,194.21,194.37,12938.0,189.1824,189.1824,188.8226,188.9782,12938.0
2020-10-16 15:25:00,194.52,194.75,194.33,194.59,3531.0,189.124,189.3476,188.9393,189.1921,3531.0
2020-10-16 15:30:00,194.74,194.74,193.98,194.06,5635.0,189.3379,189.3379,188.599,188.6768,5635.0
2020-10-16 15:35:00,193.98,194.06,192.5,192.51,7913.0,188.599,188.6768,187.1601,187.1698,7913.0
2020-10-16 15:40:00,192.51,193.19,192.51,192.97,11329.0,187.1698,187.8309,187.1698,187.617,11329.0
2020-10-16 15:45:00,193.03,193.22,192.73,193.02,19906.0,187.6754,187.8601,187.3837,187.6656,19906.0
2020-10-16 15:50:00,192.99,193.0,192.44,192.64,15635.0,187.6365,187.6462,187.1017,187.2962,15635.0
2020-10-16 15:55:00,192.75,193.13,192.67,192.94,27909.0,187.4031,187.7726,187.3253,187.5879,27909.0
2020-10-19 09:30:00,190.6,193.08,190.6,193.08,24119.0,185.3128,187.724,185.3128,187.724,24119.0
2020-10-19 09:35:00,193.28,193.62,192.52,193.45,4938.0,187.9184,188.249,187.1795,188.0837,4938.0
2020-10-19 09:40:00,193.33,194.18,193.3,194.18,9088.0,187.967,188.7935,187.9379,188.7935,9088.0
2020-10-19 09:45:00,194.26,194.8,194.17,194.66,2863.0,188.8712,189.3963,188.7837,189.2601,2863.0
2020-10-19 09:50:00,194.3,194.37,193.89,194.14,4195.0,188.9101,188.9782,188.5115,188.7546,4195.0
2020-10-19 09:55:00,194.24,194.25,192.94,193.25,6473.0,188.8518,188.8615,187.5879,187.8893,6473.0
2020-10-19 10:00:00,193.04,193.3,192.24,192.24,1840.0,187.6851,187.9379,186.9073,186.9073,1840.0
2020-10-19 10:05:00,192.54,192.98,192.25,192.55,4995.0,187.199,187.6267,186.917,187.2087,4995.0
2020-10-19 10:10:00,192.0,192.61,191.37,191.47,11787.0,186.6739,187.267,186.0614,186.1586,11787.0
2020-10-19 10:15:00,191.48,192.87,191.48,192.37,4992.0,186.1684,187.5198,186.1684,187.0337,4992.0
2020-10-19 10:20:00,192.38,193.17,192.38,193.0,3924.0,187.0434,187.8115,187.0434,187.6462,3924.0
2020-10-19 10:25:00,193.12,193.34,192.36,193.0,9607.0,187.7629,187.9768,187.0239,187.6462,9607.0
2020-10-19 10:30:00,192.95,192.95,192.38,192.38,8635.0,187.5976,187.5976,187.0434,187.0434,8635.0
2020-10-19 10:35:00,192.37,192.44,191.56,191.78,4468.0,187.0337,187.1017,186.2461,186.46,4468.0
2020-10-19 10:40:00,191.91,192.12,191.71,191.92,2735.0,186.5864,186.7906,186.392,186.5962,2735.0
2020-10-19 10:45:00,192.0,192.29,191.6,191.68,4390.0,186.6739,186.9559,186.285,186.3628,4390.0
2020-10-19 10:50:00,192.01,192.44,191.9,192.18,1724.0,186.6837,187.1017,186.5767,186.8489,1724.0
2020-10-19 10:55:00,192.05,193.04,192.05,193.04,4949.0,186.7225,187.6851,186.7225,187.6851,4949.0
2020-10-19 11:00:00,193.06,193.07,192.29,192.33,4688.0,187.7045,187.7143,186.9559,186.9948,4688.0
2020-10-19 11:05:00,192.13,192.13,191.62,191.98,2929.0,186.8003,186.8003,186.3045,186.6545,2929.0
2020-10-19 11:10:00,191.89,191.89,191.35,191.5,4178.0,186.567,186.567,186.042,186.1878,4178.0
2020-10-19 11:15:00,191.38,191.38,190.87,190.96,2170.0,186.0711,186.0711,185.5753,185.6628,2170.0
2020-10-19 11:20:00,190.92,191.06,190.25,190.34,5295.0,185.6239,185.76,184.9725,185.06,5295.0
2020-10-19 11:25:00,190.21,190.51,189.68,190.13,8914.0,184.9336,185.2253,184.4183,184.8558,8914.0
2020-10-19 11:30:00,190.08,190.13,189.75,189.98,2034.0,184.8072,184.8558,184.4863,184.71,2034.0
2020-10-19 11:35:00,190.18,190.86,190.18,190.8,1988.0,184.9044,185.5656,184.9044,185.5072,1988.0
2020-10-19 11:40:00,190.86,191.05,190.86,191.02,1599.0,185.5656,185.7503,185.5656,185.7211,1599.0
2020-10-19 11:45:00,190.79,190.93,190.7,190.75,2900.0,185.4975,185.6336,185.41,185.4586,2900.0
2020-10-19 11:50:00,190.67,190.85,190.5,190.54,2067.0,185.3808,185.5558,185.2155,185.2544,2067.0
2020-10-19 11:55:00,190.62,190.7,190.4,190.56,2452.0,185.3322,185.41,185.1183,185.2739,2452.0
2020-10-19 12:00:00,190.34,190.89,190.33,190.66,1550.0,185.06,185.5947,185.0503,185.3711,1550.0
2020-10-19 12:05:00,190.46,190.7,190.26,190.55,1500.0,185.1767,185.41,184.9822,185.2642,1500.0
2020-10-19 12:10:00,190.64,191.07,190.47,190.88,1700.0,185.3517,185.7697,185.1864,185.585,1700.0
2020-10-19 12:15:00,190.78,191.13,190.78,190.83,1700.0,185.4878,185.8281,185.4878,185.5364,1700.0
2020-10-19 12:20:00,191.05,191.06,190.68,190.86,1743.0,185.7503,185.76,185.3905,185.5656,1743.0
2020-10-19 12:25:00,190.81,191.23,190.81,191.14,1100.0,185.5169,185.9253,185.5169,185.8378,1100.0
2020-10-19 12:30:00,190.91,191.17,190.91,191.04,1309.0,185.6142,185.867,185.6142,185.7406,1309.0
2020-10-19 12:35:00,190.94,191.02,190.57,190.57,5200.0,185.6433,185.7211,185.2836,185.2836,5200.0
2020-10-19 12:40:00,190.5,190.99,190.5,190.98,2422.0,185.2155,185.692,185.2155,185.6822,2422.0
2020-10-19 12:45:00,190.84,191.49,190.84,191.31,1349.0,185.5461,186.1781,185.5461,186.0031,1349.0
2020-10-19 12:50:00,191.05,191.09,190.81,190.81,700.0,185.7503,185.7892,185.5169,185.5169,700.0
2020-10-19 12:55:00,190.86,190.96,190.77,190.77,1310.0,185.5656,185.6628,185.4781,185.4781,1310.0
2020-10-19 13:00:00,190.68,190.77,190.37,190.49,4466.0,185.3905,185.4781,185.0891,185.2058,4466.0
2020-10-19 13:05:00,190.5,191.23,190.44,191.23,2703.0,185.2155,185.9253,185.1572,185.9253,2703.0
2020-10-19 13:10:00,191.0,191.12,190.85,191.1,2901.0,185.7017,185.8183,185.5558,185.7989,2901.0
2020-10-19 13:15:00,190.84,191.11,190.49,190.49,1606.0,185.5461,185.8086,185.2058,185.2058,1606.0
2020-10-19 13:20:00,190.46,190.91,190.46,190.64,2925.0,185.1767,185.6142,185.1767,185.3517,2925.0
2020-10-19 13:25:00,190.79,190.85,190.5,190.5,3564.0,185.4975,185.5558,185.2155,185.2155,3564.0
2020-10-19 13:30:00,190.48,190.62,190.15,190.15,2399.0,185.1961,185.3322,184.8753,184.8753,2399.0
2020-10-19 13:35:00,190.18,190.43,190.04,190.43,1000.0,184.9044,185.1475,184.7683,185.1475,1000.0
2020-10-19 13:40:00,190.52,190.52,189.89,189.89,2349.0,185.235,185.235,184.6225,184.6225,2349.0
2020-10-19 13:45:00,190.09,190.3,189.77,190.3,3304.0,184.8169,185.0211,184.5058,185.0211,3304.0
2020-10-19 13:50:00,190.3,190.73,190.24,190.29,1749.0,185.0211,185.4392,184.9628,185.0114,1749.0
2020-10-19 13:55:00,190.48,190.73,190.48,190.72,621.0,185.1961,185.4392,185.1961,185.4294,621.0
2020-10-19 14:00:00,190.83,190.83,190.37,190.38,900.0,185.5364,185.5364,185.0891,185.0989,900.0
2020-10-19 14:05:00,190.3,190.53,190.22,190.27,3374.0,185.0211,185.2447,184.9433,184.9919,3374.0
2020-10-19 14:10:00,190.26,190.37,189.96,190.05,3300.0,184.9822,185.0891,184.6905,184.778,3300.0
2020-10-19 14:15:00,190.25,190.26,190.13,190.15,2095.0,184.9725,184.9822,184.8558,184.8753,2095.0
2020-10-19 14:20:00,190.21,190.37,190.01,190.37,3100.0,184.9336,185.0891,184.7391,185.0891,3100.0
2020-10-19 14:25:00,190.3,190.45,190.28,190.39,1050.0,185.0211,185.1669,185.0016,185.1086,1050.0
2020-10-19 14:30:00,190.33,190.33,189.37,189.4,3698.0,185.0503,185.0503,184.1169,184.1461,3698.0
2020-10-19 14:35:00,189.45,189.45,188.85,188.95,6350.0,184.1947,184.1947,183.6113,183.7085,6350.0
2020-10-19 14:40:00,188.97,188.97,188.15,188.15,2125.0,183.728,183.728,182.9307,182.9307,2125.0
2020-10-19 14:45:00,188.15,188.43,188.05,188.38,7871.0,182.9307,183.203,182.8335,183.1544,7871.0
2020-10-19 14:50:00,188.24,188.61,188.16,188.52,6366.0,183.0182,183.378,182.9405,183.2905,6366.0
2020-10-19 14:55:00,188.52,188.73,188.0,188.07,3600.0,183.2905,183.4946,182.7849,182.853,3600.0
2020-10-19 15:00:00,187.9,188.09,187.33,188.09,8187.0,182.6877,182.8724,182.1335,182.8724,8187.0
2020-10-19 15:05:00,187.95,188.2,187.5,187.87,5593.0,182.7363,182.9793,182.2988,182.6585,5593.0
2020-10-19 15:10:00,187.88,188.27,187.88,187.94,6725.0,182.6682,183.0474,182.6682,182.7266,6725.0
2020-10-19 15:15:00,187.88,187.88,187.37,187.39,3207.0,182.6682,182.6682,182.1724,182.1918,3207.0
2020-10-19 15:20:00,187.23,187.43,186.91,186.94,5062.0,182.0363,182.2307,181.7251,181.7543,5062.0
2020-10-19 15:25:00,186.9,187.43,186.66,187.43,7048.0,181.7154,182.2307,181.4821,182.2307,7048.0
2020-10-19 15:30:00,187.41,187.94,187.31,187.66,4751.0,182.2113,182.7266,182.114,182.4543,4751.0
2020-10-19 15:35:00,187.68,188.33,187.63,188.25,5329.0,182.4738,183.1057,182.4252,183.028,5329.0
2020-10-19 15:40:00,188.21,188.6,188.06,188.37,6117.0,182.9891,183.3682,182.8432,183.1446,6117.0
2020-10-19 15:45:00,188.55,188.55,188.01,188.2,8728.0,183.3196,183.3196,182.7946,182.9793,8728.0
2020-10-19 15:50:00,188.02,188.02,187.19,187.27,9205.0,182.8043,182.8043,181.9974,182.0751,9205.0
2020-10-19 15:55:00,187.14,187.6,187.04,187.45,26185.0,181.9487,182.396,181.8515,182.2501,26185.0
2020-10-20 09:30:00,189.6,190.1,189.1,189.58,9448.0,184.3405,184.8266,183.8544,184.3211,9448.0
2020-10-20 09:35:00,189.61,191.0,189.61,190.71,11937.0,184.3502,185.7017,184.3502,185.4197,11937.0
2020-10-20 09:40:00,190.76,191.36,190.44,190.6,6802.0,185.4683,186.0517,185.1572,185.3128,6802.0
2020-10-20 09:45:00,190.76,190.79,189.87,190.16,3501.0,185.4683,185.4975,184.603,184.885,3501.0
2020-10-20 09:50:00,190.35,190.41,189.35,189.42,3394.0,185.0697,185.128,184.0974,184.1655,3394.0
2020-10-20 09:55:00,189.6,189.88,189.6,189.8,2900.0,184.3405,184.6127,184.3405,184.535,2900.0
2020-10-20 10:00:00,189.94,189.94,189.74,189.81,1394.0,184.6711,184.6711,184.4766,184.5447,1394.0
2020-10-20 10:05:00,189.55,189.56,188.93,189.32,2221.0,184.2919,184.3016,183.6891,184.0683,2221.0
2020-10-20 10:10:00,188.96,189.22,188.77,188.78,4998.0,183.7183,183.971,183.5335,183.5433,4998.0
2020-10-20 10:15:00,189.03,189.66,189.0,189.62,3972.0,183.7863,184.3988,183.7572,184.36,3972.0
2020-10-20 10:20:00,189.32,189.35,188.84,189.25,1850.0,184.0683,184.0974,183.6016,184.0002,1850.0
2020-10-20 10:25:00,189.03,189.75,189.01,189.75,2342.0,183.7863,184.4863,183.7669,184.4863,2342.0
2020-10-20 10:30:00,189.56,189.89,189.56,189.56,5758.0,184.3016,184.6225,184.3016,184.3016,5758.0
2020-10-20 10:35:00,189.82,189.98,189.64,189.93,4700.0,184.5544,184.71,184.3794,184.6614,4700.0
2020-10-20 10:40:00,189.98,189.99,189.6,189.94,2800.0,184.71,184.7197,184.3405,184.6711,2800.0
2020-10-20 10:45:00,189.61,189.99,189.45,189.45,2515.0,184.3502,184.7197,184.1947,184.1947,2515.0
2020-10-20 10:50:00,189.5,189.82,189.49,189.71,4200.0,184.2433,184.5544,184.2336,184.4475,4200.0
2020-10-20 10:55:00,189.8,189.81,189.56,189.56,1969.0,184.535,184.5447,184.3016,184.3016,1969.0
2020-10-20 11:00:00,189.56,189.56,189.15,189.33,2097.0,184.3016,184.3016,183.903,184.078,2097.0
2020-10-20 11:05:00,189.45,190.0,189.45,189.95,4116.0,184.1947,184.7294,184.1947,184.6808,4116.0
2020-10-20 11:10:00,189.8,189.8,189.36,189.36,3204.0,184.535,184.535,184.1072,184.1072,3204.0
2020-10-20 11:15:00,189.58,189.64,189.42,189.56,3200.0,184.3211,184.3794,184.1655,184.3016,3200.0
2020-10-20 11:20:00,189.43,189.91,189.31,189.68,1100.0,184.1752,184.6419,184.0586,184.4183,1100.0
2020-10-20 11:25:00,189.96,190.19,189.91,190.19,13069.0,184.6905,184.9141,184.6419,184.9141,13069.0
2020-10-20 11:30:00,190.18,190.71,190.17,190.49,5931.0,184.9044,185.4197,184.8947,185.2058,5931.0
2020-10-20 11:35:00,190.27,190.68,190.27,190.67,1562.0,184.9919,185.3905,184.9919,185.3808,1562.0
2020-10-20 11:40:00,190.81,190.92,190.75,190.75,836.0,185.5169,185.6239,185.4586,185.4586,836.0
2020-10-20 11:45:00,190.71,190.71,190.54,190.67,840.0,185.4197,185.4197,185.2544,185.3808,840.0
2020-10-20 11:50:00,190.68,190.89,190.67,190.89,1674.0,185.3905,185.5947,185.3808,185.5947,1674.0
2020-10-20 11:55:00,190.91,191.01,190.81,190.99,5296.0,185.6142,185.7114,185.5169,185.692,5296.0
2020-10-20 12:00:00,190.87,191.02,190.76,190.96,2245.0,185.5753,185.7211,185.4683,185.6628,2245.0
2020-10-20 12:05:00,191.05,191.09,190.62,190.81,2829.0,185.7503,185.7892,185.3322,185.5169,2829.0
2020-10-20 12:10:00,191.07,191.1,190.97,190.99,400.0,185.7697,185.7989,185.6725,185.692,400.0
2020-10-20 12:15:00,190.93,191.03,190.5,190.56,3295.0,185.6336,185.7308,185.2155,185.2739,3295.0
2020-10-20 12:20:00,190.55,190.64,189.87,189.87,2857.0,185.2642,185.3517,184.603,184.603,2857.0
2020-10-20 12:25:00,189.82,189.82,189.51,189.51,800.0,184.5544,184.5544,184.253,184.253,800.0
2020-10-20 12:30:00,189.53,190.72,189.53,190.51,4492.0,184.2725,185.4294,184.2725,185.2253,4492.0
2020-10-20 12:35:00,190.78,190.78,190.17,190.46,2452.0,185.4878,185.4878,184.8947,185.1767,2452.0
2020-10-20 12:40:00,190.5,190.97,190.37,190.88,17593.0,185.2155,185.6725,185.0891,185.585,17593.0
2020-10-20 12:45:00,190.92,190.92,190.49,190.49,3291.0,185.6239,185.6239,185.2058,185.2058,3291.0
2020-10-20 12:50:00,190.33,190.71,190.33,190.71,1606.0,185.0503,185.4197,185.0503,185.4197,1606.0
2020-10-20 12:55:00,190.54,191.36,190.54,191.34,5681.0,185.2544,186.0517,185.2544,186.0322,5681.0
2020-10-20 13:00:00,191.26,191.51,191.26,191.36,7044.0,185.9545,186.1975,185.9545,186.0517,7044.0
2020-10-20 13:05:00,191.34,191.48,191.0,191.0,1563.0,186.0322,186.1684,185.7017,185.7017,1563.0
2020-10-20 13:10:00,191.47,191.76,191.39,191.75,4523.0,186.1586,186.4406,186.0809,186.4309,4523.0
2020-10-20 13:15:00,191.75,191.87,191.59,191.68,2977.0,186.4309,186.5475,186.2753,186.3628,2977.0
2020-10-20 13:20:00,191.75,192.25,191.66,192.11,5396.0,186.4309,186.917,186.3434,186.7809,5396.0
2020-10-20 13:25:00,192.17,192.35,192.1,192.17,1768.0,186.8392,187.0142,186.7712,186.8392,1768.0
2020-10-20 13:30:00,191.87,192.12,191.78,192.02,1200.0,186.5475,186.7906,186.46,186.6934,1200.0
2020-10-20 13:35:00,192.17,192.32,192.13,192.25,1132.0,186.8392,186.9851,186.8003,186.917,1132.0
2020-10-20 13:40:00,192.27,192.49,192.11,192.28,3224.0,186.9364,187.1503,186.7809,186.9462,3224.0
2020-10-20 13:45:00,192.38,192.4,192.26,192.37,1950.0,187.0434,187.0628,186.9267,187.0337,1950.0
2020-10-20 13:50:00,192.24,192.3,191.85,192.01,3000.0,186.9073,186.9656,186.5281,186.6837,3000.0
2020-10-20 13:55:00,191.85,191.99,191.03,191.17,3133.0,186.5281,186.6642,185.7308,185.867,3133.0
2020-10-20 14:00:00,191.44,191.69,191.12,191.44,3344.0,186.1295,186.3725,185.8183,186.1295,3344.0
2020-10-20 14:05:00,191.52,191.82,191.01,191.74,3600.0,186.2072,186.4989,185.7114,186.4211,3600.0
2020-10-20 14:10:00,191.42,191.87,191.42,191.87,4830.0,186.11,186.5475,186.11,186.5475,4830.0
2020-10-20 14:15:00,191.8,191.98,191.56,191.56,5374.0,186.4795,186.6545,186.2461,186.2461,5374.0
2020-10-20 14:20:00,191.53,191.92,191.53,191.81,1706.0,186.217,186.5962,186.217,186.4892,1706.0
2020-10-20 14:25:00,191.9,191.98,191.25,191.25,4831.0,186.5767,186.6545,185.9447,185.9447,4831.0
2020-10-20 14:30:00,191.4,191.61,191.25,191.61,2605.0,186.0906,186.2948,185.9447,186.2948,2605.0
2020-10-20 14:35:00,191.63,191.64,191.05,191.05,2286.0,186.3142,186.3239,185.7503,185.7503,2286.0
2020-10-20 14:40:00,191.09,191.42,190.94,191.34,3415.0,185.7892,186.11,185.6433,186.0322,3415.0
2020-10-20 14:45:00,191.27,191.36,191.15,191.2,900.0,185.9642,186.0517,185.8475,185.8961,900.0
2020-10-20 14:50:00,191.16,191.16,190.55,190.58,1416.0,185.8572,185.8572,185.2642,185.2933,1416.0
2020-10-20 14:55:00,190.68,190.97,190.56,190.56,2003.0,185.3905,185.6725,185.2739,185.2739,2003.0
2020-10-20 15:00:00,190.75,190.96,190.7,190.94,1900.0,185.4586,185.6628,185.41,185.6433,1900.0
2020-10-20 15:05:00,190.87,190.95,189.85,189.87,2741.0,185.5753,185.6531,184.5836,184.603,2741.0
2020-10-20 15:10:00,189.51,189.74,189.42,189.72,1540.0,184.253,184.4766,184.1655,184.4572,1540.0
2020-10-20 15:15:00,189.39,189.55,189.02,189.47,6278.0,184.1363,184.2919,183.7766,184.2141,6278.0
2020-10-20 15:20:00,189.26,190.07,189.12,190.07,1603.0,184.0099,184.7975,183.8738,184.7975,1603.0
2020-10-20 15:25:00,189.67,190.03,189.57,189.86,6073.0,184.4086,184.7586,184.3113,184.5933,6073.0
2020-10-20 15:30:00,189.85,189.94,189.2,189.21,7806.0,184.5836,184.6711,183.9516,183.9613,7806.0
2020-10-20 15:35:00,189.36,189.36,188.89,189.13,2488.0,184.1072,184.1072,183.6502,183.8835,2488.0
2020-10-20 15:40:00,189.39,190.13,189.39,189.89,4501.0,184.1363,184.8558,184.1363,184.6225,4501.0
2020-10-20 15:45:00,189.82,190.34,189.61,189.73,4368.0,184.5544,185.06,184.3502,184.4669,4368.0
2020-10-20 15:50:00,188.92,190.07,188.9,189.82,3481.0,183.6794,184.7975,183.6599,184.5544,3481.0
2020-10-20 15:55:00,189.8,189.82,189.2,189.32,25675.0,184.535,184.5544,183.9516,184.0683,25675.0
2020-10-21 09:30:00,188.44,189.01,187.22,187.79,46295.0,183.2127,183.7669,182.0265,182.5807,46295.0
2020-10-21 09:35:00,187.55,188.97,187.54,188.97,4911.0,182.3474,183.728,182.3377,183.728,4911.0
2020-10-21 09:40:00,189.05,190.04,189.05,189.76,1529.0,183.8058,184.7683,183.8058,184.4961,1529.0
2020-10-21 09:45:00,189.76,190.04,189.73,189.94,9820.0,184.4961,184.7683,184.4669,184.6711,9820.0
2020-10-21 09:50:00,189.75,190.21,189.74,190.19,3892.0,184.4863,184.9336,184.4766,184.9141,3892.0
2020-10-21 09:55:00,190.1,190.39,189.59,190.13,6901.0,184.8266,185.1086,184.3308,184.8558,6901.0
2020-10-21 10:00:00,190.04,190.04,189.43,189.72,3900.0,184.7683,184.7683,184.1752,184.4572,3900.0
2020-10-21 10:05:00,190.02,190.71,190.02,190.61,2702.0,184.7489,185.4197,184.7489,185.3225,2702.0
2020-10-21 10:10:00,190.62,190.95,190.31,190.81,5065.0,185.3322,185.6531,185.0308,185.5169,5065.0
2020-10-21 10:15:00,190.82,190.83,189.97,189.97,2200.0,185.5267,185.5364,184.7002,184.7002,2200.0
2020-10-21 10:20:00,190.24,190.46,190.05,190.46,1371.0,184.9628,185.1767,184.778,185.1767,1371.0
2020-10-21 10:25:00,190.5,190.51,189.81,189.81,1063.0,185.2155,185.2253,184.5447,184.5447,1063.0
2020-10-21 10:30:00,189.51,190.07,189.5,190.06,1482.0,184.253,184.7975,184.2433,184.7877,1482.0
2020-10-21 10:35:00,189.87,189.87,189.65,189.86,600.0,184.603,184.603,184.3891,184.5933,600.0
2020-10-21 10:40:00,189.82,190.31,189.7,189.93,5335.0,184.5544,185.0308,184.4377,184.6614,5335.0
2020-10-21 10:45:00,189.79,189.85,189.36,189.41,3400.0,184.5252,184.5836,184.1072,184.1558,3400.0
2020-10-21 10:50:00,189.08,189.22,188.4,189.0,4588.0,183.8349,183.971,183.1738,183.7572,4588.0
2020-10-21 10:55:00,189.27,189.27,188.93,189.14,1524.0,184.0197,184.0197,183.6891,183.8933,1524.0
2020-10-21 11:00:00,188.75,188.93,188.74,188.9,1482.0,183.5141,183.6891,183.5044,183.6599,1482.0
2020-10-21 11:05:00,188.63,188.63,188.09,188.09,1805.0,183.3974,183.3974,182.8724,182.8724,1805.0
2020-10-21 11:10:00,188.11,188.41,187.67,188.06,3257.0,182.8918,183.1835,182.464,182.8432,3257.0
2020-10-21 11:15:00,188.25,188.26,187.9,188.04,1810.0,183.028,183.0377,182.6877,182.8238,1810.0
2020-10-21 11:20:00,187.92,188.33,187.92,188.01,12925.0,182.7071,183.1057,182.7071,182.7946,12925.0
2020-10-21 11:25:00,187.97,188.65,187.97,188.49,5411.0,182.7557,183.4169,182.7557,183.2613,5411.0
2020-10-21 11:30:00,188.53,188.68,188.42,188.54,4700.0,183.3002,183.446,183.1932,183.3099,4700.0
2020-10-21 11:35:00,188.41,188.9,188.41,188.62,2652.0,183.1835,183.6599,183.1835,183.3877,2652.0
2020-10-21 11:40:00,188.61,188.66,187.95,188.05,5473.0,183.378,183.4266,182.7363,182.8335,5473.0
2020-10-21 11:45:00,188.08,188.19,187.85,187.85,3155.0,182.8627,182.9696,182.6391,182.6391,3155.0
2020-10-21 11:50:00,187.89,188.1,187.76,187.82,2091.0,182.6779,182.8821,182.5516,182.6099,2091.0
2020-10-21 11:55:00,187.73,188.02,187.65,188.02,7225.0,182.5224,182.8043,182.4446,182.8043,7225.0
2020-10-21 12:00:00,187.94,188.24,187.91,188.16,1751.0,182.7266,183.0182,182.6974,182.9405,1751.0
2020-10-21 12:05:00,188.17,188.17,187.98,188.11,1757.0,182.9502,182.9502,182.7654,182.8918,1757.0
2020-10-21 12:10:00,187.69,187.87,187.36,187.81,7629.0,182.4835,182.6585,182.1626,182.6002,7629.0
2020-10-21 12:15:00,187.55,187.59,187.47,187.56,900.0,182.3474,182.3863,182.2696,182.3571,900.0
2020-10-21 12:20:00,187.6,188.67,187.53,188.63,3408.0,182.396,183.4363,182.3279,183.3974,3408.0
2020-10-21 12:25:00,188.39,188.52,187.81,187.84,875.0,183.1641,183.2905,182.6002,182.6293,875.0
2020-10-21 12:30:00,187.57,187.85,186.98,187.05,2889.0,182.3668,182.6391,181.7932,181.8612,2889.0
2020-10-21 12:35:00,187.06,187.58,187.06,187.58,1200.0,181.871,182.3765,181.871,182.3765,1200.0
2020-10-21 12:40:00,187.68,187.72,187.33,187.35,1503.0,182.4738,182.5127,182.1335,182.1529,1503.0
2020-10-21 12:45:00,187.39,187.68,187.26,187.4,1430.0,182.1918,182.4738,182.0654,182.2015,1430.0
2020-10-21 12:50:00,187.46,187.59,187.07,187.3,900.0,182.2599,182.3863,181.8807,182.1043,900.0
2020-10-21 12:55:00,187.11,187.29,186.99,187.24,2654.0,181.9196,182.0946,181.8029,182.046,2654.0
2020-10-21 13:00:00,187.23,187.43,186.92,187.31,2642.0,182.0363,182.2307,181.7349,182.114,2642.0
2020-10-21 13:05:00,187.68,187.68,187.34,187.47,400.0,182.4738,182.4738,182.1432,182.2696,400.0
2020-10-21 13:10:00,187.11,187.11,186.81,186.94,11504.0,181.9196,181.9196,181.6279,181.7543,11504.0
2020-10-21 13:15:00,186.88,186.98,186.88,186.97,611.0,181.696,181.7932,181.696,181.7835,611.0
2020-10-21 13:20:00,186.91,186.91,186.53,186.53,10160.0,181.7251,181.7251,181.3557,181.3557,10160.0
2020-10-21 13:25:00,186.67,186.73,186.35,186.38,5705.0,181.4918,181.5501,181.1807,181.2098,5705.0
2020-10-21 13:30:00,186.27,186.27,185.85,185.85,1011.0,181.1029,181.1029,180.6945,180.6945,1011.0
2020-10-21 13:35:00,185.85,185.86,185.57,185.57,1143.0,180.6945,180.7043,180.4223,180.4223,1143.0
2020-10-21 13:40:00,185.62,185.96,185.62,185.92,1400.0,180.4709,180.8015,180.4709,180.7626,1400.0
2020-10-21 13:45:00,185.7,186.28,185.59,186.28,2330.0,180.5487,181.1126,180.4417,181.1126,2330.0
2020-10-21 13:50:00,186.41,186.67,185.99,185.99,4429.0,181.239,181.4918,180.8306,180.8306,4429.0
2020-10-21 13:55:00,186.21,186.21,186.04,186.04,1432.0,181.0445,181.0445,180.8793,180.8793,1432.0
2020-10-21 14:00:00,186.17,186.47,186.02,186.47,1630.0,181.0057,181.2973,180.8598,181.2973,1630.0
2020-10-21 14:05:00,186.32,186.87,186.29,186.87,3568.0,181.1515,181.6862,181.1223,181.6862,3568.0
2020-10-21 14:10:00,186.99,187.54,186.99,187.54,2719.0,181.8029,182.3377,181.8029,182.3377,2719.0
2020-10-21 14:15:00,187.61,187.74,187.49,187.62,3479.0,182.4057,182.5321,182.289,182.4154,3479.0
2020-10-21 14:20:00,187.48,187.68,187.32,187.68,4452.0,182.2793,182.4738,182.1238,182.4738,4452.0
2020-10-21 14:25:00,187.52,187.85,187.52,187.72,10570.0,182.3182,182.6391,182.3182,182.5127,10570.0
2020-10-21 14:30:00,187.89,188.23,187.83,188.0,7324.0,182.6779,183.0085,182.6196,182.7849,7324.0
2020-10-21 14:35:00,188.0,188.19,188.0,188.15,1304.0,182.7849,182.9696,182.7849,182.9307,1304.0
2020-10-21 14:40:00,188.23,188.24,187.99,187.99,700.0,183.0085,183.0182,182.7752,182.7752,700.0
2020-10-21 14:45:00,188.21,188.34,188.05,188.13,3564.0,182.9891,183.1155,182.8335,182.9113,3564.0
2020-10-21 14:50:00,188.2,188.2,187.89,188.13,3535.0,182.9793,182.9793,182.6779,182.9113,3535.0
2020-10-21 14:55:00,188.1,188.26,188.1,188.26,300.0,182.8821,183.0377,182.8821,183.0377,300.0
2020-10-21 15:00:00,188.3,188.3,187.87,187.91,4364.0,183.0766,183.0766,182.6585,182.6974,4364.0
2020-10-21 15:05:00,187.98,188.16,187.88,188.06,4609.0,182.7654,182.9405,182.6682,182.8432,4609.0
2020-10-21 15:10:00,188.16,188.16,187.96,187.96,1700.0,182.9405,182.9405,182.746,182.746,1700.0
2020-10-21 15:15:00,187.97,188.05,187.59,187.85,2508.0,182.7557,182.8335,182.3863,182.6391,2508.0
2020-10-21 15:20:00,187.92,188.04,187.92,187.93,1402.0,182.7071,182.8238,182.7071,182.7168,1402.0
2020-10-21 15:25:00,187.84,188.22,187.84,187.9,3103.0,182.6293,182.9988,182.6293,182.6877,3103.0
2020-10-21 15:30:00,187.97,188.05,187.35,187.35,1700.0,182.7557,182.8335,182.1529,182.1529,1700.0
2020-10-21 15:35:00,187.54,187.54,187.12,187.12,2828.0,182.3377,182.3377,181.9293,181.9293,2828.0
2020-10-21 15:40:00,187.2,187.35,187.05,187.08,4309.0,182.0071,182.1529,181.8612,181.8904,4309.0
2020-10-21 15:45:00,187.06,187.08,186.58,186.95,6694.0,181.871,181.8904,181.4043,181.764,6694.0
2020-10-21 15:50:00,186.95,187.08,186.72,186.82,5418.0,181.764,181.8904,181.5404,181.6376,5418.0
2020-10-21 15:55:00,186.78,187.07,186.36,186.87,42384.0,181.5987,181.8807,181.1904,181.6862,42384.0
2020-10-22 09:30:00,186.54,189.28,186.54,188.74,9160.0,181.3654,184.0294,181.3654,183.5044,9160.0
2020-10-22 09:35:00,188.03,188.72,188.03,188.23,2002.0,182.8141,183.4849,182.8141,183.0085,2002.0
2020-10-22 09:40:00,187.95,188.77,187.85,188.53,3400.0,182.7363,183.5335,182.6391,183.3002,3400.0
2020-10-22 09:45:00,188.96,188.96,187.52,188.61,7585.0,183.7183,183.7183,182.3182,183.378,7585.0
2020-10-22 09:50:00,188.32,188.58,188.24,188.48,8940.0,183.096,183.3488,183.0182,183.2516,8940.0
2020-10-22 09:55:00,188.71,189.22,188.57,188.68,22704.0,183.4752,183.971,183.3391,183.446,22704.0
2020-10-22 10:00:00,188.5,188.68,188.31,188.44,3473.0,183.271,183.446,183.0863,183.2127,3473.0
2020-10-22 10:05:00,188.65,188.72,188.24,188.49,3875.0,183.4169,183.4849,183.0182,183.2613,3875.0
2020-10-22 10:10:00,188.49,188.65,188.23,188.31,3777.0,183.2613,183.4169,183.0085,183.0863,3777.0
2020-10-22 10:15:00,188.29,188.43,187.83,187.96,3525.0,183.0668,183.203,182.6196,182.746,3525.0
2020-10-22 10:20:00,187.88,187.88,187.0,187.08,2565.0,182.6682,182.6682,181.8126,181.8904,2565.0
2020-10-22 10:25:00,186.85,186.88,186.27,186.46,3698.0,181.6668,181.696,181.1029,181.2876,3698.0
2020-10-22 10:30:00,186.61,186.63,185.68,185.79,3757.0,181.4335,181.4529,180.5292,180.6362,3757.0
2020-10-22 10:35:00,186.1,186.44,185.98,186.03,4481.0,180.9376,181.2682,180.8209,180.8695,4481.0
2020-10-22 10:40:00,186.15,186.15,185.12,185.79,7568.0,180.9862,180.9862,179.9848,180.6362,7568.0
2020-10-22 10:45:00,185.58,186.23,185.43,185.85,1769.0,180.432,181.064,180.2862,180.6945,1769.0
2020-10-22 10:50:00,186.09,186.97,185.68,186.97,2743.0,180.9279,181.7835,180.5292,181.7835,2743.0
2020-10-22 10:55:00,186.95,187.74,186.94,187.4,3616.0,181.764,182.5321,181.7543,182.2015,3616.0
2020-10-22 11:00:00,187.78,188.14,187.63,187.63,3824.0,182.571,182.921,182.4252,182.4252,3824.0
2020-10-22 11:05:00,187.51,187.52,186.7,186.77,9658.0,182.3085,182.3182,181.521,181.589,9658.0
2020-10-22 11:10:00,186.78,187.02,186.55,187.0,5130.0,181.5987,181.8321,181.3751,181.8126,5130.0
2020-10-22 11:15:00,187.14,187.52,186.74,186.87,7707.0,181.9487,182.3182,181.5598,181.6862,7707.0
2020-10-22 11:20:00,186.98,187.25,186.91,187.25,606.0,181.7932,182.0557,181.7251,182.0557,606.0
2020-10-22 11:25:00,187.19,187.35,186.85,186.85,2600.0,181.9974,182.1529,181.6668,181.6668,2600.0
2020-10-22 11:30:00,186.86,187.18,186.7,186.76,1896.0,181.6765,181.9876,181.521,181.5793,1896.0
2020-10-22 11:35:00,186.77,186.77,185.96,185.96,3193.0,181.589,181.589,180.8015,180.8015,3193.0
2020-10-22 11:40:00,185.95,186.51,185.95,186.51,2900.0,180.7918,181.3362,180.7918,181.3362,2900.0
2020-10-22 11:45:00,186.33,186.55,186.24,186.25,3531.0,181.1612,181.3751,181.0737,181.0834,3531.0
2020-10-22 11:50:00,186.51,186.55,185.48,185.54,6275.0,181.3362,181.3751,180.3348,180.3931,6275.0
2020-10-22 11:55:00,185.58,185.61,185.27,185.33,1505.0,180.432,180.4612,180.1306,180.189,1505.0
2020-10-22 12:00:00,185.35,185.46,185.0,185.04,6539.0,180.2084,180.3154,179.8681,179.907,6539.0
2020-10-22 12:05:00,184.61,184.84,184.54,184.54,1456.0,179.4889,179.7126,179.4209,179.4209,1456.0
2020-10-22 12:10:00,184.54,184.6,184.13,184.35,5629.0,179.4209,179.4792,179.0222,179.2361,5629.0
2020-10-22 12:15:00,184.43,184.85,184.42,184.78,6617.0,179.3139,179.7223,179.3042,179.6542,6617.0
2020-10-22 12:20:00,184.61,184.94,184.56,184.74,6144.0,179.4889,179.8098,179.4403,179.6153,6144.0
2020-10-22 12:25:00,184.43,184.84,184.43,184.72,4020.0,179.3139,179.7126,179.3139,179.5959,4020.0
2020-10-22 12:30:00,184.62,184.73,184.33,184.44,3555.0,179.4987,179.6056,179.2167,179.3236,3555.0
2020-10-22 12:35:00,184.67,185.4,184.56,185.34,2924.0,179.5473,180.257,179.4403,180.1987,2924.0
2020-10-22 12:40:00,185.29,185.4,184.69,184.95,6154.0,180.1501,180.257,179.5667,179.8195,6154.0
2020-10-22 12:45:00,185.0,185.1,184.83,185.09,1400.0,179.8681,179.9653,179.7028,179.9556,1400.0
2020-10-22 12:50:00,185.02,185.14,184.82,185.0,3776.0,179.8876,180.0042,179.6931,179.8681,3776.0
2020-10-22 12:55:00,184.84,184.93,184.66,184.66,1809.0,179.7126,179.8001,179.5375,179.5375,1809.0
2020-10-22 13:00:00,184.64,184.82,184.57,184.57,1805.0,179.5181,179.6931,179.45,179.45,1805.0
2020-10-22 13:05:00,184.6,184.68,184.32,184.56,3201.0,179.4792,179.557,179.207,179.4403,3201.0
2020-10-22 13:10:00,184.7,185.08,184.65,185.01,2199.0,179.5764,179.9459,179.5278,179.8778,2199.0
2020-10-22 13:15:00,185.15,185.29,184.7,184.82,2967.0,180.014,180.1501,179.5764,179.6931,2967.0
2020-10-22 13:20:00,184.68,184.85,184.68,184.72,3466.0,179.557,179.7223,179.557,179.5959,3466.0
2020-10-22 13:25:00,184.72,184.8,184.51,184.69,19949.0,179.5959,179.6737,179.3917,179.5667,19949.0
2020-10-22 13:30:00,184.69,185.34,184.68,185.29,12476.0,179.5667,180.1987,179.557,180.1501,12476.0
2020-10-22 13:35:00,185.31,185.46,184.69,184.83,1738.0,180.1695,180.3154,179.5667,179.7028,1738.0
2020-10-22 13:40:00,184.84,184.97,184.55,184.93,2889.0,179.7126,179.8389,179.4306,179.8001,2889.0
2020-10-22 13:45:00,184.77,185.28,184.77,185.28,6837.0,179.6445,180.1403,179.6445,180.1403,6837.0
2020-10-22 13:50:00,185.38,185.41,184.96,185.15,5499.0,180.2376,180.2667,179.8292,180.014,5499.0
2020-10-22 13:55:00,185.11,185.29,185.0,185.02,6898.0,179.9751,180.1501,179.8681,179.8876,6898.0
2020-10-22 14:00:00,184.82,185.35,184.82,185.31,4337.0,179.6931,180.2084,179.6931,180.1695,4337.0
2020-10-22 14:05:00,185.16,185.17,184.74,184.79,2401.0,180.0237,180.0334,179.6153,179.6639,2401.0
2020-10-22 14:10:00,184.63,184.79,184.49,184.5,8908.0,179.5084,179.6639,179.3723,179.382,8908.0
2020-10-22 14:15:00,184.59,185.13,184.5,185.0,3100.0,179.4695,179.9945,179.382,179.8681,3100.0
2020-10-22 14:20:00,185.04,185.35,185.0,185.19,2001.0,179.907,180.2084,179.8681,180.0528,2001.0
2020-10-22 14:25:00,185.14,185.14,184.84,184.9,700.0,180.0042,180.0042,179.7126,179.7709,700.0
2020-10-22 14:30:00,184.83,185.11,184.83,185.04,8331.0,179.7028,179.9751,179.7028,179.907,8331.0
2020-10-22 14:35:00,185.22,185.22,185.0,185.15,1853.0,180.082,180.082,179.8681,180.014,1853.0
2020-10-22 14:40:00,185.2,185.3,185.03,185.03,3680.0,180.0626,180.1598,179.8973,179.8973,3680.0
2020-10-22 14:45:00,184.75,185.13,184.6,185.04,6300.0,179.625,179.9945,179.4792,179.907,6300.0
2020-10-22 14:50:00,185.35,185.35,185.02,185.02,700.0,180.2084,180.2084,179.8876,179.8876,700.0
2020-10-22 14:55:00,185.13,185.27,185.02,185.05,3983.0,179.9945,180.1306,179.8876,179.9167,3983.0
2020-10-22 15:00:00,185.09,185.1,184.94,184.95,2039.0,179.9556,179.9653,179.8098,179.8195,2039.0
2020-10-22 15:05:00,184.78,184.92,184.77,184.85,1700.0,179.6542,179.7903,179.6445,179.7223,1700.0
2020-10-22 15:10:00,184.75,184.78,184.36,184.37,5918.0,179.625,179.6542,179.2459,179.2556,5918.0
2020-10-22 15:15:00,184.45,184.49,184.27,184.28,5371.0,179.3334,179.3723,179.1584,179.1681,5371.0
2020-10-22 15:20:00,184.27,184.37,184.02,184.28,7245.0,179.1584,179.2556,178.9153,179.1681,7245.0
2020-10-22 15:25:00,184.34,184.58,184.13,184.37,8030.0,179.2264,179.4598,179.0222,179.2556,8030.0
2020-10-22 15:30:00,184.38,184.4,184.14,184.18,11399.0,179.2653,179.2848,179.032,179.0709,11399.0
2020-10-22 15:35:00,184.2,184.68,184.1,184.53,5261.0,179.0903,179.557,178.9931,179.4112,5261.0
2020-10-22 15:40:00,184.5,184.51,184.19,184.31,10572.0,179.382,179.3917,179.0806,179.1973,10572.0
2020-10-22 15:45:00,184.31,184.84,184.3,184.84,6420.0,179.1973,179.7126,179.1875,179.7126,6420.0
2020-10-22 15:50:00,185.12,185.47,184.98,185.47,19895.0,179.9848,180.3251,179.8487,180.3251,19895.0
2020-10-22 15:55:00,185.37,185.67,185.02,185.4,43562.0,180.2278,180.5195,179.8876,180.257,43562.0
2020-10-23 09:30:00,187.92,187.92,186.31,186.46,6302.0,182.7071,182.7071,181.1418,181.2876,6302.0
2020-10-23 09:35:00,187.07,187.07,186.46,186.7,1426.0,181.8807,181.8807,181.2876,181.521,1426.0
2020-10-23 09:40:00,186.92,186.92,185.84,185.84,1779.0,181.7349,181.7349,180.6848,180.6848,1779.0
2020-10-23 09:45:00,185.83,185.83,185.12,185.12,1882.0,180.6751,180.6751,179.9848,179.9848,1882.0
2020-10-23 09:50:00,185.38,186.27,185.38,186.05,1324.0,180.2376,181.1029,180.2376,180.889,1324.0
2020-10-23 09:55:00,185.94,185.95,184.81,185.05,3247.0,180.782,180.7918,179.6834,179.9167,3247.0
2020-10-23 10:00:00,185.03,185.62,184.97,184.98,905.0,179.8973,180.4709,179.8389,179.8487,905.0
2020-10-23 10:05:00,184.94,185.03,184.53,184.54,3504.0,179.8098,179.8973,179.4112,179.4209,3504.0
2020-10-23 10:10:00,184.77,184.77,184.53,184.55,750.0,179.6445,179.6445,179.4112,179.4306,750.0
2020-10-23 10:15:00,184.5,184.7,184.09,184.17,2542.0,179.382,179.5764,178.9834,179.0611,2542.0
2020-10-23 10:20:00,184.47,184.57,184.27,184.27,1950.0,179.3528,179.45,179.1584,179.1584,1950.0
2020-10-23 10:25:00,184.23,184.84,184.12,184.57,2179.0,179.1195,179.7126,179.0125,179.45,2179.0
2020-10-23 10:30:00,184.56,185.31,184.56,185.05,2000.0,179.4403,180.1695,179.4403,179.9167,2000.0
2020-10-23 10:35:00,185.09,185.09,184.77,185.02,1343.0,179.9556,179.9556,179.6445,179.8876,1343.0
2020-10-23 10:40:00,185.17,185.41,184.99,185.15,2490.0,180.0334,180.2667,179.8584,180.014,2490.0
2020-10-23 10:45:00,185.16,185.64,184.95,185.59,1820.0,180.0237,180.4904,179.8195,180.4417,1820.0
2020-10-23 10:50:00,185.53,185.76,185.28,185.46,1673.0,180.3834,180.607,180.1403,180.3154,1673.0
2020-10-23 10:55:00,185.44,185.5,185.28,185.31,1400.0,180.2959,180.3542,180.1403,180.1695,1400.0
2020-10-23 11:00:00,185.46,185.68,185.24,185.51,2409.0,180.3154,180.5292,180.1015,180.364,2409.0
2020-10-23 11:05:00,185.72,186.08,185.64,186.08,2466.0,180.5681,180.9182,180.4904,180.9182,2466.0
2020-10-23 11:10:00,186.4,186.63,186.09,186.63,1220.0,181.2293,181.4529,180.9279,181.4529,1220.0
2020-10-23 11:15:00,186.62,187.0,186.62,186.9,2190.0,181.4432,181.8126,181.4432,181.7154,2190.0
2020-10-23 11:20:00,186.97,186.97,186.65,186.8,2531.0,181.7835,181.7835,181.4723,181.6182,2531.0
2020-10-23 11:25:00,186.82,187.67,186.66,187.67,5184.0,181.6376,182.464,181.4821,182.464,5184.0
2020-10-23 11:30:00,187.66,187.8,187.04,187.13,14689.0,182.4543,182.5904,181.8515,181.939,14689.0
2020-10-23 11:35:00,187.01,187.25,186.69,186.69,4570.0,181.8224,182.0557,181.5112,181.5112,4570.0
2020-10-23 11:40:00,186.77,187.05,186.59,186.62,5201.0,181.589,181.8612,181.414,181.4432,5201.0
2020-10-23 11:45:00,186.59,186.63,186.4,186.4,8497.0,181.414,181.4529,181.2293,181.2293,8497.0
2020-10-23 11:50:00,186.3,186.43,186.0,186.07,1921.0,181.1321,181.2584,180.8404,180.9084,1921.0
2020-10-23 11:55:00,186.04,186.22,186.04,186.12,1911.0,180.8793,181.0543,180.8793,180.957,1911.0
2020-10-23 12:00:00,186.01,186.56,186.01,186.39,3676.0,180.8501,181.3848,180.8501,181.2196,3676.0
2020-10-23 12:05:00,186.5,186.53,186.37,186.45,3043.0,181.3265,181.3557,181.2001,181.2779,3043.0
2020-10-23 12:10:00,186.5,186.61,186.38,186.42,3002.0,181.3265,181.4335,181.2098,181.2487,3002.0
2020-10-23 12:15:00,186.3,186.3,185.44,185.67,2912.0,181.1321,181.1321,180.2959,180.5195,2912.0
2020-10-23 12:20:00,185.34,185.9,184.98,185.89,1917.0,180.1987,180.7431,179.8487,180.7334,1917.0
2020-10-23 12:25:00,185.83,186.04,185.71,185.83,3267.0,180.6751,180.8793,180.5584,180.6751,3267.0
2020-10-23 12:30:00,185.62,186.04,185.62,185.98,1617.0,180.4709,180.8793,180.4709,180.8209,1617.0
2020-10-23 12:35:00,185.98,186.11,185.98,186.11,2875.0,180.8209,180.9473,180.8209,180.9473,2875.0
2020-10-23 12:40:00,186.18,186.42,186.14,186.42,2600.0,181.0154,181.2487,180.9765,181.2487,2600.0
2020-10-23 12:45:00,186.31,186.31,186.03,186.21,7017.0,181.1418,181.1418,180.8695,181.0445,7017.0
2020-10-23 12:50:00,186.19,186.37,186.18,186.18,2919.0,181.0251,181.2001,181.0154,181.0154,2919.0
2020-10-23 12:55:00,186.0,186.07,185.77,185.83,1526.0,180.8404,180.9084,180.6168,180.6751,1526.0
2020-10-23 13:00:00,185.87,186.19,185.87,186.19,2213.0,180.714,181.0251,180.714,181.0251,2213.0
2020-10-23 13:05:00,186.54,186.67,186.5,186.63,3079.0,181.3654,181.4918,181.3265,181.4529,3079.0
2020-10-23 13:10:00,186.55,186.55,186.25,186.25,1200.0,181.3751,181.3751,181.0834,181.0834,1200.0
2020-10-23 13:15:00,186.42,186.6,186.28,186.59,1840.0,181.2487,181.4237,181.1126,181.414,1840.0
2020-10-23 13:20:00,186.8,187.47,186.79,187.38,1301.0,181.6182,182.2696,181.6085,182.1821,1301.0
2020-10-23 13:25:00,187.36,187.55,187.27,187.42,1700.0,182.1626,182.3474,182.0751,182.221,1700.0
2020-10-23 13:30:00,187.43,187.55,187.3,187.51,2513.0,182.2307,182.3474,182.1043,182.3085,2513.0
2020-10-23 13:35:00,187.52,187.67,187.45,187.63,3702.0,182.3182,182.464,182.2501,182.4252,3702.0
2020-10-23 13:40:00,187.48,187.59,187.38,187.42,3918.0,182.2793,182.3863,182.1821,182.221,3918.0
2020-10-23 13:45:00,187.52,187.54,187.17,187.39,3276.0,182.3182,182.3377,181.9779,182.1918,3276.0
2020-10-23 13:50:00,187.37,187.49,187.37,187.49,1245.0,182.1724,182.289,182.1724,182.289,1245.0
2020-10-23 13:55:00,187.54,187.75,187.47,187.74,3427.0,182.3377,182.5418,182.2696,182.5321,3427.0
2020-10-23 14:00:00,187.93,187.93,187.45,187.5,10536.0,182.7168,182.7168,182.2501,182.2988,10536.0
2020-10-23 14:05:00,187.63,187.88,187.5,187.88,5019.0,182.4252,182.6682,182.2988,182.6682,5019.0
2020-10-23 14:10:00,187.83,188.0,187.8,187.86,5386.0,182.6196,182.7849,182.5904,182.6488,5386.0
2020-10-23 14:15:00,187.9,187.93,187.79,187.9,12452.0,182.6877,182.7168,182.5807,182.6877,12452.0
2020-10-23 14:20:00,187.85,188.14,187.8,188.06,1477.0,182.6391,182.921,182.5904,182.8432,1477.0
2020-10-23 14:25:00,188.1,188.31,188.02,188.07,3100.0,182.8821,183.0863,182.8043,182.853,3100.0
2020-10-23 14:30:00,188.16,188.47,188.16,188.22,756.0,182.9405,183.2419,182.9405,182.9988,756.0
2020-10-23 14:35:00,188.06,188.16,188.0,188.16,1400.0,182.8432,182.9405,182.7849,182.9405,1400.0
2020-10-23 14:40:00,188.25,188.41,188.12,188.25,2966.0,183.028,183.1835,182.9016,183.028,2966.0
2020-10-23 14:45:00,188.15,188.33,188.14,188.15,2608.0,182.9307,183.1057,182.921,182.9307,2608.0
2020-10-23 14:50:00,188.11,188.12,187.96,187.97,1760.0,182.8918,182.9016,182.746,182.7557,1760.0
2020-10-23 14:55:00,187.77,188.1,187.77,187.95,2683.0,182.5613,182.8821,182.5613,182.7363,2683.0
2020-10-23 15:00:00,188.07,188.25,188.07,188.25,2396.0,182.853,183.028,182.853,183.028,2396.0
2020-10-23 15:05:00,188.42,188.5,188.27,188.27,2104.0,183.1932,183.271,183.0474,183.0474,2104.0
2020-10-23 15:10:00,188.25,188.7,188.15,188.61,1629.0,183.028,183.4655,182.9307,183.378,1629.0
2020-10-23 15:15:00,188.58,188.74,188.58,188.64,600.0,183.3488,183.5044,183.3488,183.4071,600.0
2020-10-23 15:20:00,188.75,188.87,188.48,188.87,4176.0,183.5141,183.6308,183.2516,183.6308,4176.0
2020-10-23 15:25:00,188.87,189.09,188.85,189.05,6431.0,183.6308,183.8447,183.6113,183.8058,6431.0
2020-10-23 15:30:00,188.98,188.98,188.65,188.7,2365.0,183.7377,183.7377,183.4169,183.4655,2365.0
2020-10-23 15:35:00,188.64,188.64,188.37,188.37,4602.0,183.4071,183.4071,183.1446,183.1446,4602.0
2020-10-23 15:40:00,188.41,188.48,188.31,188.46,8379.0,183.1835,183.2516,183.0863,183.2321,8379.0
2020-10-23 15:45:00,188.41,188.5,188.27,188.49,3898.0,183.1835,183.271,183.0474,183.2613,3898.0
2020-10-23 15:50:00,188.41,188.41,188.1,188.22,8024.0,183.1835,183.1835,182.8821,182.9988,8024.0
2020-10-23 15:55:00,188.25,188.35,188.03,188.25,27826.0,183.028,183.1252,182.8141,183.028,27826.0
2020-10-26 09:30:00,184.63,185.29,183.35,183.62,14545.0,179.5084,180.1501,178.2639,178.5264,14545.0
2020-10-26 09:35:00,183.64,183.97,182.97,183.01,2957.0,178.5458,178.8667,177.8944,177.9333,2957.0
2020-10-26 09:40:00,182.63,182.99,182.25,182.33,3932.0,177.5639,177.9139,177.1944,177.2722,3932.0
2020-10-26 09:45:00,182.19,182.69,181.18,181.21,5670.0,177.1361,177.6222,176.1541,176.1832,5670.0
2020-10-26 09:50:00,181.65,181.96,181.19,181.96,10235.0,176.611,176.9124,176.1638,176.9124,10235.0
2020-10-26 09:55:00,182.22,182.97,182.08,182.08,3251.0,177.1652,177.8944,177.0291,177.0291,3251.0
2020-10-26 10:00:00,182.38,182.66,181.77,182.26,4291.0,177.3208,177.593,176.7277,177.2041,4291.0
2020-10-26 10:05:00,182.53,183.14,182.37,183.14,5373.0,177.4666,178.0597,177.3111,178.0597,5373.0
2020-10-26 10:10:00,183.24,183.34,182.73,183.32,7868.0,178.1569,178.2542,177.6611,178.2347,7868.0
2020-10-26 10:15:00,183.06,183.79,183.05,183.76,2510.0,177.9819,178.6917,177.9722,178.6625,2510.0
2020-10-26 10:20:00,183.42,184.46,183.41,183.98,3400.0,178.3319,179.3431,178.3222,178.8764,3400.0
2020-10-26 10:25:00,183.84,183.84,183.03,183.04,1025.0,178.7403,178.7403,177.9528,177.9625,1025.0
2020-10-26 10:30:00,183.21,183.41,182.76,183.03,8400.0,178.1278,178.3222,177.6902,177.9528,8400.0
2020-10-26 10:35:00,182.85,183.36,182.73,183.2,1379.0,177.7778,178.2736,177.6611,178.118,1379.0
2020-10-26 10:40:00,183.4,183.4,183.07,183.1,1894.0,178.3125,178.3125,177.9917,178.0208,1894.0
2020-10-26 10:45:00,183.07,183.21,182.31,182.61,2399.0,177.9917,178.1278,177.2527,177.5444,2399.0
2020-10-26 10:50:00,182.41,182.51,182.31,182.31,724.0,177.35,177.4472,177.2527,177.2527,724.0
2020-10-26 10:55:00,182.27,182.49,181.57,181.78,3970.0,177.2138,177.4277,176.5333,176.7374,3970.0
2020-10-26 11:00:00,181.61,181.61,180.73,181.38,5797.0,176.5722,176.5722,175.7166,176.3485,5797.0
2020-10-26 11:05:00,181.59,181.6,181.17,181.49,2001.0,176.5527,176.5624,176.1444,176.4555,2001.0
2020-10-26 11:10:00,181.71,182.08,181.51,181.51,4100.0,176.6694,177.0291,176.4749,176.4749,4100.0
2020-10-26 11:15:00,181.38,181.38,180.33,180.7,4703.0,176.3485,176.3485,175.3277,175.6874,4703.0
2020-10-26 11:20:00,180.74,181.12,180.54,181.12,3371.0,175.7263,176.0957,175.5318,176.0957,3371.0
2020-10-26 11:25:00,181.29,181.94,181.29,181.69,2210.0,176.261,176.893,176.261,176.6499,2210.0
2020-10-26 11:30:00,181.63,181.64,181.15,181.34,5957.0,176.5916,176.6013,176.1249,176.3096,5957.0
2020-10-26 11:35:00,181.25,181.4,180.98,181.4,1601.0,176.2221,176.368,175.9596,176.368,1601.0
2020-10-26 11:40:00,181.4,181.4,180.5,180.74,2595.0,176.368,176.368,175.4929,175.7263,2595.0
2020-10-26 11:45:00,181.25,181.25,181.18,181.19,200.0,176.2221,176.2221,176.1541,176.1638,200.0
2020-10-26 11:50:00,181.04,181.17,180.91,181.17,1500.0,176.018,176.1444,175.8916,176.1444,1500.0
2020-10-26 11:55:00,181.02,181.2,180.97,180.97,1140.0,175.9985,176.1735,175.9499,175.9499,1140.0
2020-10-26 12:00:00,180.85,181.13,180.74,181.08,2700.0,175.8332,176.1055,175.7263,176.0569,2700.0
2020-10-26 12:05:00,180.95,181.02,180.82,180.84,2300.0,175.9305,175.9985,175.8041,175.8235,2300.0
2020-10-26 12:10:00,180.9,180.9,180.67,180.67,1650.0,175.8818,175.8818,175.6582,175.6582,1650.0
2020-10-26 12:15:00,180.59,181.01,180.58,180.87,3254.0,175.5804,175.9888,175.5707,175.8527,3254.0
2020-10-26 12:20:00,180.72,180.88,180.59,180.69,650.0,175.7068,175.8624,175.5804,175.6777,650.0
2020-10-26 12:25:00,180.74,180.96,180.69,180.69,2916.0,175.7263,175.9402,175.6777,175.6777,2916.0
2020-10-26 12:30:00,180.51,180.52,180.0,180.29,3439.0,175.5027,175.5124,175.0068,175.2888,3439.0
2020-10-26 12:35:00,180.36,180.36,180.16,180.31,709.0,175.3568,175.3568,175.1624,175.3082,709.0
2020-10-26 12:40:00,180.43,180.58,180.29,180.55,5148.0,175.4249,175.5707,175.2888,175.5416,5148.0
2020-10-26 12:45:00,180.48,180.67,180.48,180.64,2559.0,175.4735,175.6582,175.4735,175.6291,2559.0
2020-10-26 12:50:00,180.64,180.65,180.45,180.57,1477.0,175.6291,175.6388,175.4443,175.561,1477.0
2020-10-26 12:55:00,180.52,180.78,180.52,180.74,1871.0,175.5124,175.7652,175.5124,175.7263,1871.0
2020-10-26 13:00:00,180.86,180.89,180.55,180.65,4867.0,175.843,175.8721,175.5416,175.6388,4867.0
2020-10-26 13:05:00,180.65,180.65,180.27,180.27,2500.0,175.6388,175.6388,175.2693,175.2693,2500.0
2020-10-26 13:10:00,180.44,180.73,180.43,180.53,1130.0,175.4346,175.7166,175.4249,175.5221,1130.0
2020-10-26 13:15:00,180.56,180.57,180.33,180.33,837.0,175.5513,175.561,175.3277,175.3277,837.0
2020-10-26 13:20:00,180.49,180.55,180.25,180.42,2598.0,175.4832,175.5416,175.2499,175.4152,2598.0
2020-10-26 13:25:00,180.55,180.55,180.17,180.19,2700.0,175.5416,175.5416,175.1721,175.1915,2700.0
2020-10-26 13:30:00,180.17,180.19,179.65,179.74,5321.0,175.1721,175.1915,174.6665,174.754,5321.0
2020-10-26 13:35:00,179.62,180.2,179.41,180.2,2105.0,174.6374,175.2013,174.4332,175.2013,2105.0
2020-10-26 13:40:00,180.32,180.42,179.95,179.99,1109.0,175.3179,175.4152,174.9582,174.9971,1109.0
2020-10-26 13:45:00,179.98,180.45,179.97,180.37,3023.0,174.9874,175.4443,174.9776,175.3665,3023.0
2020-10-26 13:50:00,180.39,180.98,180.39,180.91,3104.0,175.386,175.9596,175.386,175.8916,3104.0
2020-10-26 13:55:00,180.83,180.9,180.59,180.75,800.0,175.8138,175.8818,175.5804,175.736,800.0
2020-10-26 14:00:00,180.64,180.92,180.54,180.92,2148.0,175.6291,175.9013,175.5318,175.9013,2148.0
2020-10-26 14:05:00,181.55,181.6,181.21,181.21,2070.0,176.5138,176.5624,176.1832,176.1832,2070.0
2020-10-26 14:10:00,181.14,181.24,180.97,181.02,500.0,176.1152,176.2124,175.9499,175.9985,500.0
2020-10-26 14:15:00,181.0,181.37,181.0,181.37,2638.0,175.9791,176.3388,175.9791,176.3388,2638.0
2020-10-26 14:20:00,181.39,181.79,181.28,181.79,1421.0,176.3583,176.7472,176.2513,176.7472,1421.0
2020-10-26 14:25:00,181.59,182.38,181.59,182.38,2480.0,176.5527,177.3208,176.5527,177.3208,2480.0
2020-10-26 14:30:00,182.4,183.03,182.26,182.36,15119.0,177.3402,177.9528,177.2041,177.3013,15119.0
2020-10-26 14:35:00,182.35,182.35,182.07,182.08,1560.0,177.2916,177.2916,177.0194,177.0291,1560.0
2020-10-26 14:40:00,182.04,182.51,181.98,182.18,3594.0,176.9902,177.4472,176.9319,177.1263,3594.0
2020-10-26 14:45:00,182.06,182.06,181.88,182.03,1400.0,177.0097,177.0097,176.8347,176.9805,1400.0
2020-10-26 14:50:00,182.17,182.34,181.99,182.13,2110.0,177.1166,177.2819,176.9416,177.0777,2110.0
2020-10-26 14:55:00,182.15,182.36,181.81,181.81,1802.0,177.0972,177.3013,176.7666,176.7666,1802.0
2020-10-26 15:00:00,181.94,182.18,181.54,181.54,2281.0,176.893,177.1263,176.5041,176.5041,2281.0
2020-10-26 15:05:00,181.59,181.69,181.51,181.56,2910.0,176.5527,176.6499,176.4749,176.5235,2910.0
2020-10-26 15:10:00,181.5,181.51,181.42,181.45,800.0,176.4652,176.4749,176.3874,176.4166,800.0
2020-10-26 15:15:00,181.5,181.87,181.47,181.82,2359.0,176.4652,176.8249,176.436,176.7763,2359.0
2020-10-26 15:20:00,181.83,182.15,181.82,181.92,2386.0,176.786,177.0972,176.7763,176.8736,2386.0
2020-10-26 15:25:00,181.84,182.15,181.78,182.04,1815.0,176.7958,177.0972,176.7374,176.9902,1815.0
2020-10-26 15:30:00,181.93,182.54,181.92,182.19,4731.0,176.8833,177.4764,176.8736,177.1361,4731.0
2020-10-26 15:35:00,182.33,182.34,181.73,181.97,7484.0,177.2722,177.2819,176.6888,176.9222,7484.0
2020-10-26 15:40:00,182.02,182.11,181.72,181.81,4717.0,176.9708,177.0583,176.6791,176.7666,4717.0
2020-10-26 15:45:00,181.81,181.81,180.88,181.03,8095.0,176.7666,176.7666,175.8624,176.0082,8095.0
2020-10-26 15:50:00,180.78,181.69,180.77,181.69,10478.0,175.7652,176.6499,175.7555,176.6499,10478.0
2020-10-26 15:55:00,181.75,182.42,181.75,182.12,23974.0,176.7083,177.3597,176.7083,177.068,23974.0
2020-10-27 09:30:00,182.45,182.45,180.77,181.14,7213.0,177.3888,177.3888,175.7555,176.1152,7213.0
2020-10-27 09:35:00,180.75,181.33,180.58,181.29,1100.0,175.736,176.2999,175.5707,176.261,1100.0
2020-10-27 09:40:00,181.02,181.02,180.1,180.59,1437.0,175.9985,175.9985,175.104,175.5804,1437.0
2020-10-27 09:45:00,180.43,180.5,180.31,180.45,1182.0,175.4249,175.4929,175.3082,175.4443,1182.0
2020-10-27 09:50:00,180.39,180.74,180.22,180.42,3743.0,175.386,175.7263,175.2207,175.4152,3743.0
2020-10-27 09:55:00,180.14,181.01,179.75,180.92,6194.0,175.1429,175.9888,174.7637,175.9013,6194.0
2020-10-27 10:00:00,181.07,181.32,179.56,180.52,8831.0,176.0471,176.2902,174.579,175.5124,8831.0
2020-10-27 10:05:00,180.25,180.55,179.85,179.85,3076.0,175.2499,175.5416,174.861,174.861,3076.0
2020-10-27 10:10:00,180.23,180.56,179.84,179.99,4169.0,175.2304,175.5513,174.8513,174.9971,4169.0
2020-10-27 10:15:00,180.0,180.03,178.68,178.68,5939.0,175.0068,175.036,173.7234,173.7234,5939.0
2020-10-27 10:20:00,178.75,178.83,178.02,178.02,6268.0,173.7915,173.8693,173.0817,173.0817,6268.0
2020-10-27 10:25:00,178.02,178.33,177.69,178.1,11548.0,173.0817,173.3831,172.7609,173.1595,11548.0
2020-10-27 10:30:00,178.08,178.58,178.08,178.38,3495.0,173.1401,173.6262,173.1401,173.4318,3495.0
2020-10-27 10:35:00,178.25,178.78,178.21,178.21,6419.0,173.3054,173.8207,173.2665,173.2665,6419.0
2020-10-27 10:40:00,178.21,178.41,177.63,178.01,7360.0,173.2665,173.4609,172.7026,173.072,7360.0
2020-10-27 10:45:00,178.02,178.94,178.01,178.88,3580.0,173.0817,173.9762,173.072,173.9179,3580.0
2020-10-27 10:50:00,178.79,178.82,178.03,178.28,1671.0,173.8304,173.8595,173.0915,173.3345,1671.0
2020-10-27 10:55:00,178.21,178.81,178.02,178.6,11240.0,173.2665,173.8498,173.0817,173.6456,11240.0
2020-10-27 11:00:00,178.43,178.53,178.15,178.53,6795.0,173.4804,173.5776,173.2081,173.5776,6795.0
2020-10-27 11:05:00,178.55,178.96,178.44,178.95,2450.0,173.597,173.9957,173.4901,173.9859,2450.0
2020-10-27 11:10:00,178.81,178.81,178.58,178.76,4221.0,173.8498,173.8498,173.6262,173.8012,4221.0
2020-10-27 11:15:00,178.61,178.66,177.96,178.05,6037.0,173.6554,173.704,173.0234,173.1109,6037.0
2020-10-27 11:20:00,177.95,178.5,177.66,178.18,20837.0,173.0137,173.5484,172.7317,173.2373,20837.0
2020-10-27 11:25:00,178.23,178.32,177.06,177.06,7510.0,173.2859,173.3734,172.1484,172.1484,7510.0
2020-10-27 11:30:00,177.14,177.14,176.0,176.3,11889.0,172.2261,172.2261,171.1178,171.4094,11889.0
2020-10-27 11:35:00,176.4,176.85,176.23,176.63,2150.0,171.5067,171.9442,171.3414,171.7303,2150.0
2020-10-27 11:40:00,176.63,176.63,176.13,176.25,6932.0,171.7303,171.7303,171.2442,171.3608,6932.0
2020-10-27 11:45:00,176.34,177.45,176.28,177.32,9756.0,171.4483,172.5275,171.39,172.4012,9756.0
2020-10-27 11:50:00,177.4,177.51,176.63,176.63,5543.0,172.4789,172.5859,171.7303,171.7303,5543.0
2020-10-27 11:55:00,176.55,176.69,176.01,176.12,3750.0,171.6525,171.7886,171.1275,171.2344,3750.0
2020-10-27 12:00:00,176.09,176.7,176.02,176.42,7185.0,171.2053,171.7984,171.1372,171.5261,7185.0
2020-10-27 12:05:00,176.61,176.61,176.13,176.45,4181.0,171.7109,171.7109,171.2442,171.5553,4181.0
2020-10-27 12:10:00,176.36,177.05,176.05,176.78,5919.0,171.4678,172.1386,171.1664,171.8761,5919.0
2020-10-27 12:15:00,176.87,176.87,176.4,176.67,2205.0,171.9636,171.9636,171.5067,171.7692,2205.0
2020-10-27 12:20:00,176.46,177.28,176.46,176.8,6442.0,171.565,172.3623,171.565,171.8956,6442.0
2020-10-27 12:25:00,176.8,176.99,176.38,176.9,6648.0,171.8956,172.0803,171.4872,171.9928,6648.0
2020-10-27 12:30:00,176.89,176.89,176.42,176.45,5790.0,171.9831,171.9831,171.5261,171.5553,5790.0
2020-10-27 12:35:00,176.55,177.09,176.54,176.99,4600.0,171.6525,172.1775,171.6428,172.0803,4600.0
2020-10-27 12:40:00,177.01,177.82,177.0,177.32,8264.0,172.0998,172.8873,172.09,172.4012,8264.0
2020-10-27 12:45:00,177.33,177.67,177.08,177.45,7200.0,172.4109,172.7414,172.1678,172.5275,7200.0
2020-10-27 12:50:00,177.41,177.49,177.2,177.39,9446.0,172.4887,172.5664,172.2845,172.4692,9446.0
2020-10-27 12:55:00,177.3,177.6,177.25,177.35,4139.0,172.3817,172.6734,172.3331,172.4303,4139.0
2020-10-27 13:00:00,177.17,177.23,176.53,176.53,3805.0,172.2553,172.3137,171.6331,171.6331,3805.0
2020-10-27 13:05:00,176.52,176.85,176.4,176.45,5200.0,171.6233,171.9442,171.5067,171.5553,5200.0
2020-10-27 13:10:00,176.42,176.82,176.32,176.7,23112.0,171.5261,171.915,171.4289,171.7984,23112.0
2020-10-27 13:15:00,176.58,176.66,176.0,176.11,7217.0,171.6817,171.7595,171.1178,171.2247,7217.0
2020-10-27 13:20:00,176.21,176.39,175.95,176.27,5650.0,171.3219,171.497,171.0692,171.3803,5650.0
2020-10-27 13:25:00,176.43,176.73,176.15,176.73,5014.0,171.5358,171.8275,171.2636,171.8275,5014.0
2020-10-27 13:30:00,176.54,177.23,176.53,176.95,5570.0,171.6428,172.3137,171.6331,172.0414,5570.0
2020-10-27 13:35:00,176.76,176.92,176.63,176.82,2777.0,171.8567,172.0123,171.7303,171.915,2777.0
2020-10-27 13:40:00,176.75,177.14,176.71,176.89,4879.0,171.847,172.2261,171.8081,171.9831,4879.0
2020-10-27 13:45:00,177.0,177.39,177.0,177.25,2224.0,172.09,172.4692,172.09,172.3331,2224.0
2020-10-27 13:50:00,177.33,177.83,177.11,177.21,12961.0,172.4109,172.897,172.197,172.2942,12961.0
2020-10-27 13:55:00,177.13,177.24,176.86,177.06,4660.0,172.2164,172.3234,171.9539,172.1484,4660.0
2020-10-27 14:00:00,176.96,176.96,176.75,176.86,4208.0,172.0511,172.0511,171.847,171.9539,4208.0
2020-10-27 14:05:00,176.93,177.07,176.83,176.83,3630.0,172.022,172.1581,171.9247,171.9247,3630.0
2020-10-27 14:10:00,176.71,176.88,176.42,176.75,4182.0,171.8081,171.9734,171.5261,171.847,4182.0
2020-10-27 14:15:00,176.85,176.95,176.74,176.9,7583.0,171.9442,172.0414,171.8372,171.9928,7583.0
2020-10-27 14:20:00,176.79,177.0,176.67,176.86,7277.0,171.8859,172.09,171.7692,171.9539,7277.0
2020-10-27 14:25:00,176.73,176.8,176.38,176.38,6975.0,171.8275,171.8956,171.4872,171.4872,6975.0
2020-10-27 14:30:00,176.43,176.94,176.28,176.81,4200.0,171.5358,172.0317,171.39,171.9053,4200.0
2020-10-27 14:35:00,176.9,176.91,175.81,175.81,4980.0,171.9928,172.0025,170.933,170.933,4980.0
2020-10-27 14:40:00,175.78,175.94,175.32,175.33,8810.0,170.9039,171.0594,170.4566,170.4664,8810.0
2020-10-27 14:45:00,175.34,175.52,175.1,175.52,8561.0,170.4761,170.6511,170.2427,170.6511,8561.0
2020-10-27 14:50:00,175.42,175.66,175.18,175.66,2803.0,170.5539,170.7872,170.3205,170.7872,2803.0
2020-10-27 14:55:00,175.43,175.59,175.38,175.41,3750.0,170.5636,170.7191,170.515,170.5441,3750.0
2020-10-27 15:00:00,175.42,175.77,175.29,175.37,7878.0,170.5539,170.8942,170.4275,170.5052,7878.0
2020-10-27 15:05:00,175.39,175.39,174.75,174.91,5040.0,170.5247,170.5247,169.9024,170.058,5040.0
2020-10-27 15:10:00,174.75,175.47,174.75,175.22,7054.0,169.9024,170.6025,169.9024,170.3594,7054.0
2020-10-27 15:15:00,175.13,175.42,175.01,175.38,4660.0,170.2719,170.5539,170.1552,170.515,4660.0
2020-10-27 15:20:00,175.41,175.88,175.4,175.82,22412.0,170.5441,171.0011,170.5344,170.9428,22412.0
2020-10-27 15:25:00,175.84,175.84,175.46,175.57,5179.0,170.9622,170.9622,170.5928,170.6997,5179.0
2020-10-27 15:30:00,175.56,175.78,175.51,175.51,10231.0,170.69,170.9039,170.6414,170.6414,10231.0
2020-10-27 15:35:00,175.5,175.6,175.1,175.4,14573.0,170.6316,170.7289,170.2427,170.5344,14573.0
2020-10-27 15:40:00,175.38,175.48,175.0,175.21,21185.0,170.515,170.6122,170.1455,170.3497,21185.0
2020-10-27 15:45:00,175.24,175.79,175.12,175.43,32759.0,170.3789,170.9136,170.2622,170.5636,32759.0
2020-10-27 15:50:00,175.28,175.59,175.23,175.51,20165.0,170.4177,170.7191,170.3691,170.6414,20165.0
2020-10-27 15:55:00,175.54,175.58,174.81,174.81,69731.0,170.6705,170.7094,169.9608,169.9608,69731.0
2020-10-28 09:30:00,169.0,170.0,168.48,169.67,30159.0,164.312,165.2842,163.8064,164.9634,30159.0
2020-10-28 09:35:00,169.85,171.23,169.53,171.22,7102.0,165.1384,166.4801,164.8272,166.4704,7102.0
2020-10-28 09:40:00,171.23,172.31,171.15,172.21,7109.0,166.4801,167.5301,166.4023,167.4329,7109.0
2020-10-28 09:45:00,172.34,172.5,170.61,170.61,8377.0,167.5593,167.7149,165.8773,165.8773,8377.0
2020-10-28 09:50:00,170.72,171.49,170.49,170.81,5268.0,165.9842,166.7329,165.7606,166.0717,5268.0
2020-10-28 09:55:00,171.29,171.3,170.34,170.83,9726.0,166.5384,166.5481,165.6148,166.0912,9726.0
2020-10-28 10:00:00,170.65,171.75,170.55,170.55,4116.0,165.9162,166.9857,165.819,165.819,4116.0
2020-10-28 10:05:00,170.78,171.21,170.49,171.0,2821.0,166.0426,166.4606,165.7606,166.2565,2821.0
2020-10-28 10:10:00,171.0,171.11,170.14,170.14,12631.0,166.2565,166.3634,165.4203,165.4203,12631.0
2020-10-28 10:15:00,170.29,170.39,169.34,169.34,10087.0,165.5662,165.6634,164.6425,164.6425,10087.0
2020-10-28 10:20:00,169.56,170.17,168.35,169.1,10445.0,164.8564,165.4495,163.68,164.4092,10445.0
2020-10-28 10:25:00,169.6,169.6,168.29,168.6,4576.0,164.8953,164.8953,163.6216,163.923,4576.0
2020-10-28 10:30:00,168.56,169.14,168.15,168.25,5450.0,163.8842,164.4481,163.4855,163.5828,5450.0
2020-10-28 10:35:00,168.31,168.61,168.03,168.23,9346.0,163.6411,163.9328,163.3689,163.5633,9346.0
2020-10-28 10:40:00,168.06,168.51,167.81,167.82,10575.0,163.398,163.8355,163.155,163.1647,10575.0
2020-10-28 10:45:00,167.81,168.43,167.25,168.11,9507.0,163.155,163.7578,162.6105,163.4466,9507.0
2020-10-28 10:50:00,168.03,168.08,167.45,168.0,8491.0,163.3689,163.4175,162.8049,163.3397,8491.0
2020-10-28 10:55:00,167.96,168.32,167.34,168.11,25786.0,163.3008,163.6508,162.698,163.4466,25786.0
2020-10-28 11:00:00,168.28,168.3,167.72,167.82,5728.0,163.6119,163.6314,163.0675,163.1647,5728.0
2020-10-28 11:05:00,167.79,168.31,167.65,168.0,21945.0,163.1355,163.6411,162.9994,163.3397,21945.0
2020-10-28 11:10:00,167.76,168.35,167.69,168.34,9311.0,163.1063,163.68,163.0383,163.6703,9311.0
2020-10-28 11:15:00,168.14,168.38,167.9,167.94,6127.0,163.4758,163.7092,163.2425,163.2814,6127.0
2020-10-28 11:20:00,168.07,168.22,167.86,168.08,7775.0,163.4077,163.5536,163.2036,163.4175,7775.0
2020-10-28 11:25:00,168.07,168.14,167.6,167.9,10876.0,163.4077,163.4758,162.9508,163.2425,10876.0
2020-10-28 11:30:00,167.81,167.9,167.43,167.9,20015.0,163.155,163.2425,162.7855,163.2425,20015.0
2020-10-28 11:35:00,168.18,168.36,167.91,168.18,8982.0,163.5147,163.6897,163.2522,163.5147,8982.0
2020-10-28 11:40:00,167.96,168.61,167.94,168.3,15084.0,163.3008,163.9328,163.2814,163.6314,15084.0
2020-10-28 11:45:00,168.25,168.74,168.25,168.34,13291.0,163.5828,164.0592,163.5828,163.6703,13291.0
2020-10-28 11:50:00,168.32,169.0,168.02,168.83,25682.0,163.6508,164.312,163.3591,164.1467,25682.0
2020-10-28 11:55:00,169.0,169.45,168.82,169.45,16845.0,164.312,164.7495,164.1369,164.7495,16845.0
2020-10-28 12:00:00,169.51,170.48,169.38,170.47,2901.0,164.8078,165.7509,164.6814,165.7412,2901.0
2020-10-28 12:05:00,170.47,171.3,170.23,171.06,3596.0,165.7412,166.5481,165.5078,166.3148,3596.0
2020-10-28 12:10:00,170.93,171.19,170.69,171.13,6055.0,166.1884,166.4412,165.9551,166.3829,6055.0
2020-10-28 12:15:00,171.09,171.18,170.51,170.63,5541.0,166.344,166.4315,165.7801,165.8967,5541.0
2020-10-28 12:20:00,170.71,170.82,170.29,170.41,4707.0,165.9745,166.0815,165.5662,165.6828,4707.0
2020-10-28 12:25:00,170.54,170.56,169.69,169.69,6706.0,165.8092,165.8287,164.9828,164.9828,6706.0
2020-10-28 12:30:00,169.95,169.95,169.09,169.53,4067.0,165.2356,165.2356,164.3995,164.8272,4067.0
2020-10-28 12:35:00,169.54,169.66,169.13,169.22,2335.0,164.837,164.9536,164.4383,164.5258,2335.0
2020-10-28 12:40:00,168.95,168.95,168.35,168.67,5732.0,164.2633,164.2633,163.68,163.9911,5732.0
2020-10-28 12:45:00,168.62,169.09,168.61,168.99,1801.0,163.9425,164.3995,163.9328,164.3022,1801.0
2020-10-28 12:50:00,169.09,170.11,168.91,170.11,7691.0,164.3995,165.3912,164.2244,165.3912,7691.0
2020-10-28 12:55:00,169.81,170.63,169.79,170.55,3879.0,165.0995,165.8967,165.08,165.819,3879.0
2020-10-28 13:00:00,170.36,170.76,169.65,170.2,7771.0,165.6342,166.0231,164.9439,165.4787,7771.0
2020-10-28 13:05:00,170.19,170.24,169.42,169.47,2751.0,165.4689,165.5176,164.7203,164.7689,2751.0
2020-10-28 13:10:00,169.39,169.41,168.45,168.66,4478.0,164.6911,164.7106,163.7772,163.9814,4478.0
2020-10-28 13:15:00,168.5,168.67,168.38,168.5,9930.0,163.8258,163.9911,163.7092,163.8258,9930.0
2020-10-28 13:20:00,168.5,168.57,168.32,168.39,6432.0,163.8258,163.8939,163.6508,163.7189,6432.0
2020-10-28 13:25:00,168.62,169.09,168.35,168.74,7365.0,163.9425,164.3995,163.68,164.0592,7365.0
2020-10-28 13:30:00,168.65,169.15,168.34,169.15,5151.0,163.9717,164.4578,163.6703,164.4578,5151.0
2020-10-28 13:35:00,169.03,169.11,168.3,168.3,9843.0,164.3411,164.4189,163.6314,163.6314,9843.0
2020-10-28 13:40:00,168.35,168.47,167.98,168.47,5628.0,163.68,163.7967,163.3202,163.7967,5628.0
2020-10-28 13:45:00,168.5,169.06,168.5,168.66,10539.0,163.8258,164.3703,163.8258,163.9814,10539.0
2020-10-28 13:50:00,168.6,169.24,168.34,169.15,8255.0,163.923,164.5453,163.6703,164.4578,8255.0
2020-10-28 13:55:00,169.25,169.7,169.23,169.53,7872.0,164.555,164.9925,164.5356,164.8272,7872.0
2020-10-28 14:00:00,169.34,169.53,169.19,169.53,3727.0,164.6425,164.8272,164.4967,164.8272,3727.0
2020-10-28 14:05:00,169.66,170.18,169.47,170.0,10392.0,164.9536,165.4592,164.7689,165.2842,10392.0
2020-10-28 14:10:00,170.09,170.09,169.58,169.72,3739.0,165.3717,165.3717,164.8759,165.012,3739.0
2020-10-28 14:15:00,169.73,169.96,169.47,169.82,2000.0,165.0217,165.2453,164.7689,165.1092,2000.0
2020-10-28 14:20:00,169.89,170.5,169.83,170.5,4398.0,165.1773,165.7703,165.1189,165.7703,4398.0
2020-10-28 14:25:00,170.78,170.82,170.45,170.81,2621.0,166.0426,166.0815,165.7217,166.0717,2621.0
2020-10-28 14:30:00,170.72,171.28,170.69,171.28,7366.0,165.9842,166.5287,165.9551,166.5287,7366.0
2020-10-28 14:35:00,171.35,171.35,170.82,170.96,6978.0,166.5968,166.5968,166.0815,166.2176,6978.0
2020-10-28 14:40:00,170.95,171.19,170.86,171.17,2030.0,166.2079,166.4412,166.1204,166.4218,2030.0
2020-10-28 14:45:00,171.15,171.43,170.97,171.31,5024.0,166.4023,166.6745,166.2273,166.5579,5024.0
2020-10-28 14:50:00,171.3,171.42,170.96,170.97,4989.0,166.5481,166.6648,166.2176,166.2273,4989.0
2020-10-28 14:55:00,170.97,172.09,170.96,171.87,6647.0,166.2273,167.3162,166.2176,167.1023,6647.0
2020-10-28 15:00:00,171.91,171.92,171.35,171.45,10173.0,167.1412,167.151,166.5968,166.694,10173.0
2020-10-28 15:05:00,171.38,171.88,171.37,171.83,4234.0,166.6259,167.1121,166.6162,167.0634,4234.0
2020-10-28 15:10:00,171.71,171.94,171.4,171.8,6461.0,166.9468,167.1704,166.6454,167.0343,6461.0
2020-10-28 15:15:00,171.89,171.92,171.43,171.54,9064.0,167.1218,167.151,166.6745,166.7815,9064.0
2020-10-28 15:20:00,171.52,172.36,171.38,172.35,6791.0,166.762,167.5787,166.6259,167.569,6791.0
2020-10-28 15:25:00,172.27,172.41,172.08,172.29,5540.0,167.4912,167.6274,167.3065,167.5107,5540.0
2020-10-28 15:30:00,172.28,172.68,172.2,172.52,17398.0,167.501,167.8899,167.4232,167.7343,17398.0
2020-10-28 15:35:00,172.73,172.84,171.98,171.99,16302.0,167.9385,168.0454,167.2093,167.219,16302.0
2020-10-28 15:40:00,172.07,172.5,171.9,172.12,12562.0,167.2968,167.7149,167.1315,167.3454,12562.0
2020-10-28 15:45:00,172.15,172.52,171.89,172.36,22967.0,167.3746,167.7343,167.1218,167.5787,22967.0
2020-10-28 15:50:00,172.2,172.26,171.2,171.23,17452.0,167.4232,167.4815,166.4509,166.4801,17452.0
2020-10-28 15:55:00,171.51,171.59,170.72,171.17,52390.0,166.7523,166.8301,165.9842,166.4218,52390.0
2020-10-29 09:30:00,175.49,176.98,173.18,176.44,22397.0,170.6219,172.0706,168.376,171.5456,22397.0
2020-10-29 09:35:00,176.95,176.98,173.66,173.66,23668.0,172.0414,172.0706,168.8427,168.8427,23668.0
2020-10-29 09:40:00,174.12,174.12,171.55,172.62,6571.0,169.2899,169.2899,166.7912,167.8315,6571.0
2020-10-29 09:45:00,172.74,173.44,171.26,171.36,17978.0,167.9482,168.6288,166.5093,166.6065,17978.0
2020-10-29 09:50:00,171.61,173.0,171.58,172.9,16007.0,166.8496,168.201,166.8204,168.1038,16007.0
2020-10-29 09:55:00,172.86,173.48,172.14,173.24,15671.0,168.0649,168.6677,167.3648,168.4343,15671.0
2020-10-29 10:00:00,173.0,173.63,172.13,173.11,22944.0,168.201,168.8135,167.3551,168.3079,22944.0
2020-10-29 10:05:00,173.51,173.51,171.0,171.43,21824.0,168.6968,168.6968,166.2565,166.6745,21824.0
2020-10-29 10:10:00,171.56,172.12,170.65,170.65,7206.0,166.8009,167.3454,165.9162,165.9162,7206.0
2020-10-29 10:15:00,170.32,170.59,169.27,170.0,12260.0,165.5953,165.8578,164.5745,165.2842,12260.0
2020-10-29 10:20:00,170.28,170.74,169.68,169.68,17467.0,165.5564,166.0037,164.9731,164.9731,17467.0
2020-10-29 10:25:00,169.96,170.7,169.66,170.26,4944.0,165.2453,165.9648,164.9536,165.537,4944.0
2020-10-29 10:30:00,170.01,173.05,169.8,172.64,37414.0,165.2939,168.2496,165.0898,167.851,37414.0
2020-10-29 10:35:00,172.72,172.98,172.41,172.65,11067.0,167.9288,168.1815,167.6274,167.8607,11067.0
2020-10-29 10:40:00,172.51,173.34,172.09,172.36,14705.0,167.7246,168.5316,167.3162,167.5787,14705.0
2020-10-29 10:45:00,171.99,172.7,170.02,170.53,13974.0,167.219,167.9093,165.3037,165.7995,13974.0
2020-10-29 10:50:00,170.71,173.34,170.71,172.51,7584.0,165.9745,168.5316,165.9745,167.7246,7584.0
2020-10-29 10:55:00,172.85,172.85,171.07,171.44,8206.0,168.0552,168.0552,166.3245,166.6843,8206.0
2020-10-29 11:00:00,171.39,171.47,170.26,171.07,5652.0,166.6357,166.7134,165.537,166.3245,5652.0
2020-10-29 11:05:00,170.96,172.1,170.77,171.76,4246.0,166.2176,167.326,166.0329,166.9954,4246.0
2020-10-29 11:10:00,171.74,172.43,171.3,171.65,5041.0,166.9759,167.6468,166.5481,166.8884,5041.0
2020-10-29 11:15:00,171.79,172.19,171.0,171.0,5586.0,167.0246,167.4135,166.2565,166.2565,5586.0
2020-10-29 11:20:00,171.15,171.6,171.15,171.49,3062.0,166.4023,166.8398,166.4023,166.7329,3062.0
2020-10-29 11:25:00,171.37,171.67,171.08,171.62,7994.0,166.6162,166.9079,166.3343,166.8593,7994.0
2020-10-29 11:30:00,171.6,171.89,170.84,171.55,26734.0,166.8398,167.1218,166.1009,166.7912,26734.0
2020-10-29 11:35:00,171.33,171.41,170.73,170.73,7794.0,166.5773,166.6551,165.994,165.994,7794.0
2020-10-29 11:40:00,170.62,171.27,170.62,170.86,2191.0,165.887,166.519,165.887,166.1204,2191.0
2020-10-29 11:45:00,170.87,171.12,170.72,170.96,8558.0,166.1301,166.3731,165.9842,166.2176,8558.0
2020-10-29 11:50:00,170.96,171.25,170.81,171.15,3511.0,166.2176,166.4995,166.0717,166.4023,3511.0
2020-10-29 11:55:00,171.44,171.79,170.63,170.96,8999.0,166.6843,167.0246,165.8967,166.2176,8999.0
2020-10-29 12:00:00,171.16,171.35,170.15,170.58,19783.0,166.412,166.5968,165.4301,165.8481,19783.0
2020-10-29 12:05:00,170.37,171.02,170.16,170.94,7615.0,165.6439,166.2759,165.4398,166.1981,7615.0
2020-10-29 12:10:00,170.94,172.06,170.84,171.63,7232.0,166.1981,167.2871,166.1009,166.869,7232.0
2020-10-29 12:15:00,171.74,171.74,171.31,171.68,1936.0,166.9759,166.9759,166.5579,166.9176,1936.0
2020-10-29 12:20:00,171.78,171.81,171.11,171.21,2700.0,167.0148,167.044,166.3634,166.4606,2700.0
2020-10-29 12:25:00,171.11,171.61,171.1,171.61,3130.0,166.3634,166.8496,166.3537,166.8496,3130.0
2020-10-29 12:30:00,171.61,171.95,171.46,171.47,4800.0,166.8496,167.1801,166.7037,166.7134,4800.0
2020-10-29 12:35:00,171.12,172.0,170.97,171.86,5517.0,166.3731,167.2287,166.2273,167.0926,5517.0
2020-10-29 12:40:00,171.99,172.09,171.82,172.04,11792.0,167.219,167.3162,167.0537,167.2676,11792.0
2020-10-29 12:45:00,172.0,172.05,171.74,171.78,3852.0,167.2287,167.2773,166.9759,167.0148,3852.0
2020-10-29 12:50:00,171.81,171.92,171.62,171.81,2019.0,167.044,167.151,166.8593,167.044,2019.0
2020-10-29 12:55:00,171.7,171.7,171.29,171.29,2040.0,166.9371,166.9371,166.5384,166.5384,2040.0
2020-10-29 13:00:00,171.24,171.39,171.2,171.23,2871.0,166.4898,166.6357,166.4509,166.4801,2871.0
2020-10-29 13:05:00,171.21,171.23,170.48,170.74,5740.0,166.4606,166.4801,165.7509,166.0037,5740.0
2020-10-29 13:10:00,170.71,170.71,170.42,170.51,1400.0,165.9745,165.9745,165.6926,165.7801,1400.0
2020-10-29 13:15:00,170.32,170.41,170.19,170.19,1000.0,165.5953,165.6828,165.4689,165.4689,1000.0
2020-10-29 13:20:00,170.17,170.68,170.05,170.62,3847.0,165.4495,165.9453,165.3328,165.887,3847.0
2020-10-29 13:25:00,170.61,171.16,170.56,170.82,17807.0,165.8773,166.412,165.8287,166.0815,17807.0
2020-10-29 13:30:00,171.33,172.03,171.32,172.03,5927.0,166.5773,167.2579,166.5676,167.2579,5927.0
2020-10-29 13:35:00,172.02,172.03,171.71,171.92,3039.0,167.2482,167.2579,166.9468,167.151,3039.0
2020-10-29 13:40:00,171.98,172.04,171.69,171.93,3400.0,167.2093,167.2676,166.9273,167.1607,3400.0
2020-10-29 13:45:00,171.96,172.03,171.88,171.95,2715.0,167.1898,167.2579,167.1121,167.1801,2715.0
2020-10-29 13:50:00,171.96,172.05,171.68,172.05,6941.0,167.1898,167.2773,166.9176,167.2773,6941.0
2020-10-29 13:55:00,172.04,172.14,171.91,172.05,4700.0,167.2676,167.3648,167.1412,167.2773,4700.0
2020-10-29 14:00:00,172.05,173.37,172.04,173.37,7822.0,167.2773,168.5607,167.2676,168.5607,7822.0
2020-10-29 14:05:00,173.41,173.49,173.25,173.37,6156.0,168.5996,168.6774,168.4441,168.5607,6156.0
2020-10-29 14:10:00,173.48,173.54,173.36,173.37,2301.0,168.6677,168.726,168.551,168.5607,2301.0
2020-10-29 14:15:00,173.39,173.92,173.25,173.92,2600.0,168.5802,169.0955,168.4441,169.0955,2600.0
2020-10-29 14:20:00,173.93,175.22,173.79,174.7,8884.0,169.1052,170.3594,168.9691,169.8538,8884.0
2020-10-29 14:25:00,174.56,174.88,174.56,174.71,3264.0,169.7177,170.0288,169.7177,169.8636,3264.0
2020-10-29 14:30:00,174.79,174.79,174.43,174.54,5851.0,169.9413,169.9413,169.5913,169.6983,5851.0
2020-10-29 14:35:00,174.43,174.48,173.99,173.99,3340.0,169.5913,169.6399,169.1635,169.1635,3340.0
2020-10-29 14:40:00,174.11,174.31,173.57,173.58,4006.0,169.2802,169.4747,168.7552,168.7649,4006.0
2020-10-29 14:45:00,173.35,173.35,172.85,173.04,3176.0,168.5413,168.5413,168.0552,168.2399,3176.0
2020-10-29 14:50:00,173.04,173.34,173.04,173.19,1855.0,168.2399,168.5316,168.2399,168.3857,1855.0
2020-10-29 14:55:00,173.25,174.19,173.24,174.16,5537.0,168.4441,169.358,168.4343,169.3288,5537.0
2020-10-29 15:00:00,174.04,174.42,173.89,174.42,2141.0,169.2121,169.5816,169.0663,169.5816,2141.0
2020-10-29 15:05:00,174.64,174.67,174.16,174.22,4801.0,169.7955,169.8247,169.3288,169.3871,4801.0
2020-10-29 15:10:00,174.25,174.25,173.46,173.61,8747.0,169.4163,169.4163,168.6482,168.7941,8747.0
2020-10-29 15:15:00,173.58,173.58,173.15,173.49,3903.0,168.7649,168.7649,168.3468,168.6774,3903.0
2020-10-29 15:20:00,173.72,174.22,173.58,173.6,45840.0,168.901,169.3871,168.7649,168.7843,45840.0
2020-10-29 15:25:00,173.45,174.07,173.32,174.0,5594.0,168.6385,169.2413,168.5121,169.1733,5594.0
2020-10-29 15:30:00,174.01,174.07,173.68,173.88,7662.0,169.183,169.2413,168.8621,169.0566,7662.0
2020-10-29 15:35:00,173.83,173.97,173.72,173.83,5603.0,169.008,169.1441,168.901,169.008,5603.0
2020-10-29 15:40:00,173.84,174.1,173.77,173.9,6737.0,169.0177,169.2705,168.9496,169.076,6737.0
2020-10-29 15:45:00,173.79,175.0,173.74,174.86,33317.0,168.9691,170.1455,168.9205,170.0094,33317.0
2020-10-29 15:50:00,174.53,174.99,174.36,174.56,26595.0,169.6885,170.1358,169.5233,169.7177,26595.0
2020-10-29 15:55:00,174.54,174.6,173.22,173.22,35981.0,169.6983,169.7566,168.4149,168.4149,35981.0
2020-10-30 09:30:00,171.91,174.14,170.14,174.14,15781.0,167.1412,169.3094,165.4203,169.3094,15781.0
2020-10-30 09:35:00,174.69,175.29,174.5,174.84,18195.0,169.8441,170.4275,169.6594,169.99,18195.0
2020-10-30 09:40:00,174.94,174.94,174.33,174.58,4868.0,170.0872,170.0872,169.4941,169.7372,4868.0
2020-10-30 09:45:00,174.24,175.78,173.83,174.39,30608.0,169.4066,170.9039,169.008,169.5524,30608.0
2020-10-30 09:50:00,174.35,174.73,174.35,174.53,1130.0,169.5135,169.883,169.5135,169.6885,1130.0
2020-10-30 09:55:00,174.55,175.1,173.76,174.75,4761.0,169.708,170.2427,168.9399,169.9024,4761.0
2020-10-30 10:00:00,174.3,174.95,173.35,174.63,17271.0,169.4649,170.0969,168.5413,169.7858,17271.0
2020-10-30 10:05:00,174.96,175.9,174.5,175.49,13098.0,170.1066,171.0205,169.6594,170.6219,13098.0
2020-10-30 10:10:00,175.49,175.5,174.33,174.69,2101.0,170.6219,170.6316,169.4941,169.8441,2101.0
2020-10-30 10:15:00,174.87,175.5,174.54,174.6,5017.0,170.0191,170.6316,169.6983,169.7566,5017.0
2020-10-30 10:20:00,174.6,175.5,174.41,175.39,26735.0,169.7566,170.6316,169.5719,170.5247,26735.0
2020-10-30 10:25:00,174.97,175.58,174.37,174.95,9848.0,170.1163,170.7094,169.533,170.0969,9848.0
2020-10-30 10:30:00,174.92,175.3,174.49,174.72,5578.0,170.0677,170.4372,169.6497,169.8733,5578.0
2020-10-30 10:35:00,174.51,174.68,174.15,174.32,3373.0,169.6691,169.8344,169.3191,169.4844,3373.0
2020-10-30 10:40:00,174.14,174.21,172.13,172.63,4804.0,169.3094,169.3774,167.3551,167.8413,4804.0
2020-10-30 10:45:00,172.53,173.03,172.31,172.62,4407.0,167.744,168.2302,167.5301,167.8315,4407.0
2020-10-30 10:50:00,172.56,173.24,172.43,172.88,2600.0,167.7732,168.4343,167.6468,168.0843,2600.0
2020-10-30 10:55:00,172.96,173.23,171.85,171.85,5105.0,168.1621,168.4246,167.0829,167.0829,5105.0
2020-10-30 11:00:00,172.08,173.31,172.08,172.94,3300.0,167.3065,168.5024,167.3065,168.1427,3300.0
2020-10-30 11:05:00,173.0,173.0,172.42,172.86,8013.0,168.201,168.201,167.6371,168.0649,8013.0
2020-10-30 11:10:00,173.12,174.11,173.12,174.05,9953.0,168.3177,169.2802,168.3177,169.2219,9953.0
2020-10-30 11:15:00,173.92,174.33,173.61,174.05,2182.0,169.0955,169.4941,168.7941,169.2219,2182.0
2020-10-30 11:20:00,174.19,176.24,174.04,175.66,7865.0,169.358,171.3511,169.2121,170.7872,7865.0
2020-10-30 11:25:00,175.66,175.76,174.81,175.13,6446.0,170.7872,170.8844,169.9608,170.2719,6446.0
2020-10-30 11:30:00,174.94,175.46,174.6,175.06,12605.0,170.0872,170.5928,169.7566,170.2038,12605.0
2020-10-30 11:35:00,175.11,175.51,174.82,175.15,10531.0,170.2525,170.6414,169.9705,170.2914,10531.0
2020-10-30 11:40:00,174.94,175.5,174.73,174.98,5736.0,170.0872,170.6316,169.883,170.1261,5736.0
2020-10-30 11:45:00,174.7,175.24,174.07,175.24,8835.0,169.8538,170.3789,169.2413,170.3789,8835.0
2020-10-30 11:50:00,175.24,175.42,175.07,175.35,6844.0,170.3789,170.5539,170.2136,170.4858,6844.0
2020-10-30 11:55:00,175.34,175.79,174.95,175.78,7529.0,170.4761,170.9136,170.0969,170.9039,7529.0
2020-10-30 12:00:00,175.72,176.01,175.58,175.63,5803.0,170.8455,171.1275,170.7094,170.758,5803.0
2020-10-30 12:05:00,175.7,176.03,175.56,176.03,1800.0,170.8261,171.1469,170.69,171.1469,1800.0
2020-10-30 12:10:00,176.01,176.01,175.57,175.86,2400.0,171.1275,171.1275,170.6997,170.9817,2400.0
2020-10-30 12:15:00,175.86,176.77,175.86,176.67,5588.0,170.9817,171.8664,170.9817,171.7692,5588.0
2020-10-30 12:20:00,176.7,177.99,176.7,176.93,14719.0,171.7984,173.0526,171.7984,172.022,14719.0
2020-10-30 12:25:00,176.93,177.9,176.87,177.53,5600.0,172.022,172.9651,171.9636,172.6053,5600.0
2020-10-30 12:30:00,177.55,177.64,177.14,177.39,6595.0,172.6248,172.7123,172.2261,172.4692,6595.0
2020-10-30 12:35:00,177.53,177.54,176.89,177.16,7314.0,172.6053,172.6151,171.9831,172.2456,7314.0
2020-10-30 12:40:00,177.27,177.32,176.84,177.14,7868.0,172.3525,172.4012,171.9345,172.2261,7868.0
2020-10-30 12:45:00,177.06,177.49,176.77,177.27,10432.0,172.1484,172.5664,171.8664,172.3525,10432.0
2020-10-30 12:50:00,177.21,177.22,176.87,176.87,4661.0,172.2942,172.3039,171.9636,171.9636,4661.0
2020-10-30 12:55:00,176.53,177.06,176.53,176.85,28389.0,171.6331,172.1484,171.6331,171.9442,28389.0
2020-10-30 13:00:00,176.76,177.26,176.67,176.94,3600.0,171.8567,172.3428,171.7692,172.0317,3600.0
2020-10-30 13:05:00,176.98,177.23,176.9,177.2,3734.0,172.0706,172.3137,171.9928,172.2845,3734.0
2020-10-30 13:10:00,177.16,177.5,177.14,177.31,4411.0,172.2456,172.5762,172.2261,172.3914,4411.0
2020-10-30 13:15:00,177.39,177.5,176.96,177.47,4904.0,172.4692,172.5762,172.0511,172.547,4904.0
2020-10-30 13:20:00,177.35,177.59,177.35,177.59,913.0,172.4303,172.6637,172.4303,172.6637,913.0
2020-10-30 13:25:00,177.62,178.06,177.36,178.04,4503.0,172.6928,173.1206,172.44,173.1012,4503.0
2020-10-30 13:30:00,177.91,177.96,177.21,177.21,3864.0,172.9748,173.0234,172.2942,172.2942,3864.0
2020-10-30 13:35:00,177.38,177.48,177.09,177.27,4551.0,172.4595,172.5567,172.1775,172.3525,4551.0
2020-10-30 13:40:00,177.55,177.62,177.4,177.4,6057.0,172.6248,172.6928,172.4789,172.4789,6057.0
2020-10-30 13:45:00,177.57,177.85,177.39,177.85,3255.0,172.6442,172.9165,172.4692,172.9165,3255.0
2020-10-30 13:50:00,177.8,177.99,177.57,177.57,1910.0,172.8678,173.0526,172.6442,172.6442,1910.0
2020-10-30 13:55:00,177.73,178.49,177.73,178.42,3167.0,172.7998,173.5387,172.7998,173.4706,3167.0
2020-10-30 14:00:00,178.32,178.74,178.19,178.74,3204.0,173.3734,173.7818,173.247,173.7818,3204.0
2020-10-30 14:05:00,178.85,179.38,178.65,178.71,4600.0,173.8887,174.404,173.6943,173.7526,4600.0
2020-10-30 14:10:00,178.84,179.01,178.26,178.46,4044.0,173.879,174.0443,173.3151,173.5095,4044.0
2020-10-30 14:15:00,178.37,178.51,177.79,177.79,5056.0,173.422,173.5581,172.8581,172.8581,5056.0
2020-10-30 14:20:00,177.53,177.92,177.05,177.2,5586.0,172.6053,172.9845,172.1386,172.2845,5586.0
2020-10-30 14:25:00,177.13,177.29,176.2,176.2,7900.0,172.2164,172.372,171.3122,171.3122,7900.0
2020-10-30 14:30:00,176.27,176.75,176.02,176.56,4200.0,171.3803,171.847,171.1372,171.6622,4200.0
2020-10-30 14:35:00,176.53,177.29,176.03,176.98,7738.0,171.6331,172.372,171.1469,172.0706,7738.0
2020-10-30 14:40:00,176.78,176.88,175.93,176.16,38237.0,171.8761,171.9734,171.0497,171.2733,38237.0
2020-10-30 14:45:00,176.17,177.64,176.17,177.64,80389.0,171.2831,172.7123,171.2831,172.7123,80389.0
2020-10-30 14:50:00,177.61,177.61,177.19,177.44,4104.0,172.6831,172.6831,172.2748,172.5178,4104.0
2020-10-30 14:55:00,177.35,178.05,177.35,178.05,9667.0,172.4303,173.1109,172.4303,173.1109,9667.0
2020-10-30 15:00:00,178.06,178.22,177.8,177.91,10207.0,173.1206,173.2762,172.8678,172.9748,10207.0
2020-10-30 15:05:00,177.97,177.97,177.35,177.51,10999.0,173.0331,173.0331,172.4303,172.5859,10999.0
2020-10-30 15:10:00,177.55,178.13,177.51,178.09,6410.0,172.6248,173.1887,172.5859,173.1498,6410.0
2020-10-30 15:15:00,178.0,178.2,177.39,177.52,5633.0,173.0623,173.2567,172.4692,172.5956,5633.0
2020-10-30 15:20:00,177.53,177.91,176.96,177.1,5879.0,172.6053,172.9748,172.0511,172.1873,5879.0
2020-10-30 15:25:00,177.21,177.32,176.74,176.83,5014.0,172.2942,172.4012,171.8372,171.9247,5014.0
2020-10-30 15:30:00,176.91,177.43,176.91,177.32,10429.0,172.0025,172.5081,172.0025,172.4012,10429.0
2020-10-30 15:35:00,177.25,177.25,176.79,177.22,7830.0,172.3331,172.3331,171.8859,172.3039,7830.0
2020-10-30 15:40:00,177.31,177.43,176.64,177.34,14904.0,172.3914,172.5081,171.74,172.4206,14904.0
2020-10-30 15:45:00,177.36,177.58,176.73,177.31,24763.0,172.44,172.6539,171.8275,172.3914,24763.0
2020-10-30 15:50:00,177.84,177.84,177.0,177.66,18918.0,172.9067,172.9067,172.09,172.7317,18918.0
2020-10-30 15:55:00,177.57,178.31,177.31,178.29,68322.0,172.6442,173.3637,172.3914,173.3442,68322.0
2020-11-02 09:30:00,181.0,183.0,180.57,181.71,28967.0,175.9791,177.9236,175.561,176.6694,28967.0
2020-11-02 09:35:00,181.7,183.12,181.63,181.9,12573.0,176.6597,178.0403,176.5916,176.8541,12573.0
2020-11-02 09:40:00,181.89,183.44,181.53,183.14,15176.0,176.8444,178.3514,176.4944,178.0597,15176.0
2020-11-02 09:45:00,182.91,184.22,182.13,184.22,8301.0,177.8361,179.1097,177.0777,179.1097,8301.0
2020-11-02 09:50:00,184.16,185.37,183.82,184.89,19781.0,179.0514,180.2278,178.7208,179.7612,19781.0
2020-11-02 09:55:00,184.99,185.5,184.75,185.24,8790.0,179.8584,180.3542,179.625,180.1015,8790.0
2020-11-02 10:00:00,185.24,187.43,185.24,187.43,24155.0,180.1015,182.2307,180.1015,182.2307,24155.0
2020-11-02 10:05:00,187.31,187.6,186.88,187.41,14090.0,182.114,182.396,181.696,182.2113,14090.0
2020-11-02 10:10:00,187.41,187.81,186.35,187.22,12040.0,182.2113,182.6002,181.1807,182.0265,12040.0
2020-11-02 10:15:00,187.24,187.95,187.05,187.72,10646.0,182.046,182.7363,181.8612,182.5127,10646.0
2020-11-02 10:20:00,187.66,188.34,187.41,188.14,15208.0,182.4543,183.1155,182.2113,182.921,15208.0
2020-11-02 10:25:00,188.27,188.35,187.69,187.77,7004.0,183.0474,183.1252,182.4835,182.5613,7004.0
2020-11-02 10:30:00,187.61,188.02,187.17,187.45,9111.0,182.4057,182.8043,181.9779,182.2501,9111.0
2020-11-02 10:35:00,187.32,187.63,186.92,186.92,10982.0,182.1238,182.4252,181.7349,181.7349,10982.0
2020-11-02 10:40:00,186.83,187.25,186.17,186.72,12216.0,181.6473,182.0557,181.0057,181.5404,12216.0
2020-11-02 10:45:00,186.69,187.34,186.3,187.04,12518.0,181.5112,182.1432,181.1321,181.8515,12518.0
2020-11-02 10:50:00,187.19,187.24,186.84,187.21,7613.0,181.9974,182.046,181.6571,182.0168,7613.0
2020-11-02 10:55:00,187.23,187.4,186.93,187.27,4608.0,182.0363,182.2015,181.7446,182.0751,4608.0
2020-11-02 11:00:00,187.27,188.61,187.19,187.88,11407.0,182.0751,183.378,181.9974,182.6682,11407.0
2020-11-02 11:05:00,187.99,188.5,187.71,188.45,7978.0,182.7752,183.271,182.5029,183.2224,7978.0
2020-11-02 11:10:00,188.61,188.69,187.92,188.29,6771.0,183.378,183.4558,182.7071,183.0668,6771.0
2020-11-02 11:15:00,188.16,189.09,188.16,188.84,12835.0,182.9405,183.8447,182.9405,183.6016,12835.0
2020-11-02 11:20:00,188.84,188.84,187.87,188.42,5430.0,183.6016,183.6016,182.6585,183.1932,5430.0
2020-11-02 11:25:00,188.42,188.99,188.42,188.55,1880.0,183.1932,183.7474,183.1932,183.3196,1880.0
2020-11-02 11:30:00,188.8,188.81,187.87,188.09,6925.0,183.5627,183.5724,182.6585,182.8724,6925.0
2020-11-02 11:35:00,188.17,188.5,187.91,188.1,8223.0,182.9502,183.271,182.6974,182.8821,8223.0
2020-11-02 11:40:00,188.23,189.29,188.13,189.29,9072.0,183.0085,184.0391,182.9113,184.0391,9072.0
2020-11-02 11:45:00,189.31,189.31,188.79,189.04,7952.0,184.0586,184.0586,183.553,183.796,7952.0
2020-11-02 11:50:00,189.24,189.29,189.03,189.2,4800.0,183.9905,184.0391,183.7863,183.9516,4800.0
2020-11-02 11:55:00,189.31,189.4,188.51,188.52,6423.0,184.0586,184.1461,183.2807,183.2905,6423.0
2020-11-02 12:00:00,188.44,188.74,188.35,188.61,3553.0,183.2127,183.5044,183.1252,183.378,3553.0
2020-11-02 12:05:00,188.64,189.12,188.44,189.12,6250.0,183.4071,183.8738,183.2127,183.8738,6250.0
2020-11-02 12:10:00,189.05,189.08,188.68,188.71,4000.0,183.8058,183.8349,183.446,183.4752,4000.0
2020-11-02 12:15:00,188.82,188.83,188.5,188.5,4267.0,183.5821,183.5919,183.271,183.271,4267.0
2020-11-02 12:20:00,188.44,188.51,188.17,188.25,1650.0,183.2127,183.2807,182.9502,183.028,1650.0
2020-11-02 12:25:00,188.43,189.0,188.16,188.92,11298.0,183.203,183.7572,182.9405,183.6794,11298.0
2020-11-02 12:30:00,189.18,189.28,188.89,188.98,4934.0,183.9322,184.0294,183.6502,183.7377,4934.0
2020-11-02 12:35:00,189.08,189.32,188.81,188.81,3599.0,183.8349,184.0683,183.5724,183.5724,3599.0
2020-11-02 12:40:00,188.63,188.86,188.55,188.59,3787.0,183.3974,183.621,183.3196,183.3585,3787.0
2020-11-02 12:45:00,188.59,188.59,187.9,187.99,8077.0,183.3585,183.3585,182.6877,182.7752,8077.0
2020-11-02 12:50:00,187.88,188.22,187.83,188.18,5715.0,182.6682,182.9988,182.6196,182.9599,5715.0
2020-11-02 12:55:00,188.26,188.42,188.05,188.42,5048.0,183.0377,183.1932,182.8335,183.1932,5048.0
2020-11-02 13:00:00,188.47,188.68,188.32,188.44,9985.0,183.2419,183.446,183.096,183.2127,9985.0
2020-11-02 13:05:00,188.44,188.55,188.03,188.27,12151.0,183.2127,183.3196,182.8141,183.0474,12151.0
2020-11-02 13:10:00,188.3,189.0,188.26,188.77,9923.0,183.0766,183.7572,183.0377,183.5335,9923.0
2020-11-02 13:15:00,188.72,188.97,188.2,188.27,6548.0,183.4849,183.728,182.9793,183.0474,6548.0
2020-11-02 13:20:00,188.2,188.57,188.03,188.21,4552.0,182.9793,183.3391,182.8141,182.9891,4552.0
2020-11-02 13:25:00,188.22,188.24,187.88,188.18,6176.0,182.9988,183.0182,182.6682,182.9599,6176.0
2020-11-02 13:30:00,188.16,189.15,188.15,189.04,4891.0,182.9405,183.903,182.9307,183.796,4891.0
2020-11-02 13:35:00,189.04,189.12,188.69,188.91,4360.0,183.796,183.8738,183.4558,183.6696,4360.0
2020-11-02 13:40:00,188.86,189.2,188.86,189.16,6029.0,183.621,183.9516,183.621,183.9127,6029.0
2020-11-02 13:45:00,189.25,189.56,189.22,189.38,5602.0,184.0002,184.3016,183.971,184.1266,5602.0
2020-11-02 13:50:00,189.35,189.35,188.78,189.13,5590.0,184.0974,184.0974,183.5433,183.8835,5590.0
2020-11-02 13:55:00,189.05,189.15,188.62,189.02,5225.0,183.8058,183.903,183.3877,183.7766,5225.0
2020-11-02 14:00:00,189.0,189.25,188.8,188.92,6738.0,183.7572,184.0002,183.5627,183.6794,6738.0
2020-11-02 14:05:00,188.95,189.71,188.95,189.46,11978.0,183.7085,184.4475,183.7085,184.2044,11978.0
2020-11-02 14:10:00,189.49,189.98,189.35,189.7,10485.0,184.2336,184.71,184.0974,184.4377,10485.0
2020-11-02 14:15:00,189.73,189.76,189.37,189.49,5700.0,184.4669,184.4961,184.1169,184.2336,5700.0
2020-11-02 14:20:00,189.27,190.0,189.27,189.83,9162.0,184.0197,184.7294,184.0197,184.5641,9162.0
2020-11-02 14:25:00,189.75,189.99,189.71,189.87,2407.0,184.4863,184.7197,184.4475,184.603,2407.0
2020-11-02 14:30:00,189.99,190.48,189.85,189.94,8566.0,184.7197,185.1961,184.5836,184.6711,8566.0
2020-11-02 14:35:00,190.14,191.11,190.13,191.11,9746.0,184.8655,185.8086,184.8558,185.8086,9746.0
2020-11-02 14:40:00,191.01,191.17,190.73,191.08,8771.0,185.7114,185.867,185.4392,185.7795,8771.0
2020-11-02 14:45:00,191.05,191.85,191.05,191.46,19581.0,185.7503,186.5281,185.7503,186.1489,19581.0
2020-11-02 14:50:00,191.58,191.73,191.5,191.63,11263.0,186.2656,186.4114,186.1878,186.3142,11263.0
2020-11-02 14:55:00,191.57,191.72,191.31,191.57,15468.0,186.2559,186.4017,186.0031,186.2559,15468.0
2020-11-02 15:00:00,191.54,191.95,191.54,191.92,11865.0,186.2267,186.6253,186.2267,186.5962,11865.0
2020-11-02 15:05:00,191.84,191.96,191.61,191.78,13182.0,186.5184,186.635,186.2948,186.46,13182.0
2020-11-02 15:10:00,191.87,192.03,191.75,191.95,5730.0,186.5475,186.7031,186.4309,186.6253,5730.0
2020-11-02 15:15:00,191.89,192.37,191.85,192.37,11028.0,186.567,187.0337,186.5281,187.0337,11028.0
2020-11-02 15:20:00,192.43,192.77,192.38,192.69,9551.0,187.092,187.4226,187.0434,187.3448,9551.0
2020-11-02 15:25:00,192.66,192.74,191.7,191.71,30534.0,187.3156,187.3934,186.3823,186.392,30534.0
2020-11-02 15:30:00,191.86,192.69,191.71,191.71,16784.0,186.5378,187.3448,186.392,186.392,16784.0
2020-11-02 15:35:00,191.71,191.73,191.18,191.19,13325.0,186.392,186.4114,185.8767,185.8864,13325.0
2020-11-02 15:40:00,191.25,191.58,191.15,191.35,11578.0,185.9447,186.2656,185.8475,186.042,11578.0
2020-11-02 15:45:00,191.28,192.39,191.28,192.28,25436.0,185.9739,187.0531,185.9739,186.9462,25436.0
2020-11-02 15:50:00,192.33,192.42,191.81,192.17,30811.0,186.9948,187.0823,186.4892,186.8392,30811.0
2020-11-02 15:55:00,192.17,192.96,192.1,192.71,65427.0,186.8392,187.6073,186.7712,187.3642,65427.0
2020-11-03 09:30:00,197.0,197.3,195.19,196.12,30710.0,191.5352,191.8269,189.7754,190.6796,30710.0
2020-11-03 09:35:00,196.41,197.24,196.0,197.21,37789.0,190.9616,191.7686,190.563,191.7394,37789.0
2020-11-03 09:40:00,197.42,197.77,196.28,196.56,9046.0,191.9436,192.2839,190.8352,191.1074,9046.0
2020-11-03 09:45:00,196.86,197.39,196.85,197.24,13028.0,191.3991,191.9144,191.3894,191.7686,13028.0
2020-11-03 09:50:00,196.9,198.61,196.7,198.1,17859.0,191.438,193.1006,191.2436,192.6047,17859.0
2020-11-03 09:55:00,198.1,198.25,196.46,197.1,48867.0,192.6047,192.7506,191.0102,191.6325,48867.0
2020-11-03 10:00:00,197.0,198.14,196.87,197.6,25330.0,191.5352,192.6436,191.4088,192.1186,25330.0
2020-11-03 10:05:00,197.61,198.69,197.5,198.01,13971.0,192.1283,193.1784,192.0214,192.5172,13971.0
2020-11-03 10:10:00,197.91,198.59,197.83,198.59,8296.0,192.42,193.0811,192.3422,193.0811,8296.0
2020-11-03 10:15:00,198.35,199.68,198.35,199.5,10197.0,192.8478,194.1409,192.8478,193.9659,10197.0
2020-11-03 10:20:00,199.57,199.8,198.93,199.57,8113.0,194.0339,194.2576,193.4117,194.0339,8113.0
2020-11-03 10:25:00,199.49,199.8,199.3,199.48,11479.0,193.9562,194.2576,193.7714,193.9464,11479.0
2020-11-03 10:30:00,199.5,199.88,198.81,198.86,34861.0,193.9659,194.3353,193.295,193.3436,34861.0
2020-11-03 10:35:00,199.05,199.12,198.37,199.12,10827.0,193.5284,193.5964,192.8672,193.5964,10827.0
2020-11-03 10:40:00,199.09,199.19,198.46,198.69,5218.0,193.5673,193.6645,192.9547,193.1784,5218.0
2020-11-03 10:45:00,198.85,199.0,198.55,198.82,5529.0,193.3339,193.4798,193.0422,193.3047,5529.0
2020-11-03 10:50:00,198.91,198.91,198.04,198.23,13512.0,193.3922,193.3922,192.5464,192.7311,13512.0
2020-11-03 10:55:00,198.22,199.45,198.21,199.29,18391.0,192.7214,193.9173,192.7117,193.7617,18391.0
2020-11-03 11:00:00,199.25,199.42,198.68,199.11,9561.0,193.7228,193.8881,193.1686,193.5867,9561.0
2020-11-03 11:05:00,199.18,199.39,198.9,198.9,5800.0,193.6548,193.8589,193.3825,193.3825,5800.0
2020-11-03 11:10:00,199.0,199.2,198.9,199.16,2650.0,193.4798,193.6742,193.3825,193.6353,2650.0
2020-11-03 11:15:00,199.19,199.19,198.92,199.06,12231.0,193.6645,193.6645,193.402,193.5381,12231.0
2020-11-03 11:20:00,198.99,199.13,198.51,198.68,5739.0,193.47,193.6061,193.0033,193.1686,5739.0
2020-11-03 11:25:00,198.68,198.87,198.51,198.51,11134.0,193.1686,193.3534,193.0033,193.0033,11134.0
2020-11-03 11:30:00,198.51,198.52,197.5,197.56,6256.0,193.0033,193.0131,192.0214,192.0797,6256.0
2020-11-03 11:35:00,197.57,197.79,197.49,197.74,7238.0,192.0894,192.3033,192.0116,192.2547,7238.0
2020-11-03 11:40:00,197.76,198.79,197.69,198.68,6402.0,192.2742,193.2756,192.2061,193.1686,6402.0
2020-11-03 11:45:00,198.78,199.13,198.71,198.77,13575.0,193.2659,193.6061,193.1978,193.2561,13575.0
2020-11-03 11:50:00,198.79,198.84,197.93,197.93,9024.0,193.2756,193.3242,192.4394,192.4394,9024.0
2020-11-03 11:55:00,197.81,197.94,197.32,197.67,6082.0,192.3228,192.4492,191.8464,192.1866,6082.0
2020-11-03 12:00:00,197.71,198.57,197.71,198.24,7244.0,192.2255,193.0617,192.2255,192.7408,7244.0
2020-11-03 12:05:00,198.33,198.61,198.3,198.49,4887.0,192.8283,193.1006,192.7992,192.9839,4887.0
2020-11-03 12:10:00,198.49,199.17,198.43,199.12,12513.0,192.9839,193.645,192.9256,193.5964,12513.0
2020-11-03 12:15:00,199.11,199.32,198.83,199.0,6657.0,193.5867,193.7909,193.3145,193.4798,6657.0
2020-11-03 12:20:00,199.18,199.36,199.1,199.13,7511.0,193.6548,193.8298,193.577,193.6061,7511.0
2020-11-03 12:25:00,199.16,199.22,198.76,198.76,11056.0,193.6353,193.6937,193.2464,193.2464,11056.0
2020-11-03 12:30:00,198.85,199.12,198.61,199.02,14802.0,193.3339,193.5964,193.1006,193.4992,14802.0
2020-11-03 12:35:00,199.05,200.26,198.97,200.19,15605.0,193.5284,194.7048,193.4506,194.6367,15605.0
2020-11-03 12:40:00,200.15,200.26,198.74,198.82,7948.0,194.5979,194.7048,193.227,193.3047,7948.0
2020-11-03 12:45:00,198.89,199.65,198.87,199.43,7443.0,193.3728,194.1117,193.3534,193.8978,7443.0
2020-11-03 12:50:00,199.39,199.39,198.9,198.91,4002.0,193.8589,193.8589,193.3825,193.3922,4002.0
2020-11-03 12:55:00,198.88,198.88,198.52,198.67,3284.0,193.3631,193.3631,193.0131,193.1589,3284.0
2020-11-03 13:00:00,198.71,198.76,198.47,198.67,2102.0,193.1978,193.2464,192.9645,193.1589,2102.0
2020-11-03 13:05:00,198.56,198.79,198.29,198.78,12969.0,193.052,193.2756,192.7894,193.2659,12969.0
2020-11-03 13:10:00,198.94,199.65,198.94,199.64,6910.0,193.4214,194.1117,193.4214,194.102,6910.0
2020-11-03 13:15:00,199.65,199.91,199.54,199.71,9953.0,194.1117,194.3645,194.0048,194.1701,9953.0
2020-11-03 13:20:00,199.7,200.76,199.63,200.71,8204.0,194.1603,195.1909,194.0923,195.1423,8204.0
2020-11-03 13:25:00,200.48,200.48,199.94,199.94,4105.0,194.9187,194.9187,194.3937,194.3937,4105.0
2020-11-03 13:30:00,200.11,200.31,199.7,200.29,6459.0,194.559,194.7534,194.1603,194.734,6459.0
2020-11-03 13:35:00,200.42,200.62,200.06,200.2,7525.0,194.8604,195.0548,194.5103,194.6465,7525.0
2020-11-03 13:40:00,200.2,200.43,199.89,200.38,11282.0,194.6465,194.8701,194.3451,194.8215,11282.0
2020-11-03 13:45:00,200.6,200.68,199.82,199.82,4884.0,195.0354,195.1132,194.277,194.277,4884.0
2020-11-03 13:50:00,199.82,199.82,199.12,199.23,3554.0,194.277,194.277,193.5964,193.7034,3554.0
2020-11-03 13:55:00,199.18,199.32,198.88,199.21,4514.0,193.6548,193.7909,193.3631,193.6839,4514.0
2020-11-03 14:00:00,199.4,200.36,199.4,199.92,8381.0,193.8687,194.802,193.8687,194.3742,8381.0
2020-11-03 14:05:00,199.96,200.45,199.89,200.45,5470.0,194.4131,194.8895,194.3451,194.8895,5470.0
2020-11-03 14:10:00,200.48,201.5,200.48,201.11,10787.0,194.9187,195.9104,194.9187,195.5312,10787.0
2020-11-03 14:15:00,201.04,201.05,200.59,200.65,12032.0,195.4632,195.4729,195.0256,195.084,12032.0
2020-11-03 14:20:00,200.61,200.75,199.88,200.11,9942.0,195.0451,195.1812,194.3353,194.559,9942.0
2020-11-03 14:25:00,200.0,200.17,199.71,200.1,11157.0,194.452,194.6173,194.1701,194.5492,11157.0
2020-11-03 14:30:00,200.18,200.79,200.1,200.75,7542.0,194.627,195.2201,194.5492,195.1812,7542.0
2020-11-03 14:35:00,200.87,201.08,200.85,201.07,2544.0,195.2979,195.5021,195.2784,195.4923,2544.0
2020-11-03 14:40:00,201.13,201.82,200.81,201.32,13724.0,195.5507,196.2215,195.2395,195.7354,13724.0
2020-11-03 14:45:00,201.38,202.05,201.38,201.83,14481.0,195.7937,196.4451,195.7937,196.2312,14481.0
2020-11-03 14:50:00,201.76,201.86,201.2,201.36,5284.0,196.1632,196.2604,195.6187,195.7743,5284.0
2020-11-03 14:55:00,201.22,201.61,201.22,201.52,3272.0,195.6382,196.0174,195.6382,195.9298,3272.0
2020-11-03 15:00:00,201.44,201.45,200.5,200.52,9948.0,195.8521,195.8618,194.9381,194.9576,9948.0
2020-11-03 15:05:00,200.52,201.21,200.51,200.67,14391.0,194.9576,195.6284,194.9479,195.1034,14391.0
2020-11-03 15:10:00,200.64,201.52,200.64,201.22,7066.0,195.0743,195.9298,195.0743,195.6382,7066.0
2020-11-03 15:15:00,201.2,201.57,201.13,201.57,7226.0,195.6187,195.9785,195.5507,195.9785,7226.0
2020-11-03 15:20:00,201.46,201.61,200.61,200.88,7203.0,195.8715,196.0174,195.0451,195.3076,7203.0
2020-11-03 15:25:00,200.82,201.5,200.79,201.47,7817.0,195.2493,195.9104,195.2201,195.8812,7817.0
2020-11-03 15:30:00,201.47,201.99,201.47,201.98,12978.0,195.8812,196.3868,195.8812,196.3771,12978.0
2020-11-03 15:35:00,201.87,202.22,201.58,202.13,14866.0,196.2701,196.6104,195.9882,196.5229,14866.0
2020-11-03 15:40:00,202.19,202.64,201.69,201.69,20679.0,196.5813,197.0188,196.0951,196.0951,20679.0
2020-11-03 15:45:00,201.73,202.77,201.68,202.59,29524.0,196.134,197.1452,196.0854,196.9702,29524.0
2020-11-03 15:50:00,202.54,202.94,202.05,202.89,43140.0,196.9216,197.3105,196.4451,197.2618,43140.0
2020-11-03 15:55:00,202.83,202.83,201.2,201.49,76091.0,197.2035,197.2035,195.6187,195.9007,76091.0
2020-11-04 09:30:00,188.05,189.23,181.33,183.55,174189.0,182.8335,183.9808,176.2999,178.4583,174189.0
2020-11-04 09:35:00,183.81,185.27,181.31,181.73,68761.0,178.7111,180.1306,176.2805,176.6888,68761.0
2020-11-04 09:40:00,181.86,183.53,180.15,183.34,47167.0,176.8152,178.4389,175.1527,178.2542,47167.0
2020-11-04 09:45:00,183.34,184.91,182.72,184.49,26020.0,178.2542,179.7806,177.6514,179.3723,26020.0
2020-11-04 09:50:00,184.42,185.87,184.08,184.3,54052.0,179.3042,180.714,178.9736,179.1875,54052.0
2020-11-04 09:55:00,184.3,184.3,182.83,184.21,35914.0,179.1875,179.1875,177.7583,179.1,35914.0
2020-11-04 10:00:00,184.22,184.57,183.56,183.7,23204.0,179.1097,179.45,178.4681,178.6042,23204.0
2020-11-04 10:05:00,183.47,183.93,182.87,183.88,49295.0,178.3806,178.8278,177.7972,178.7792,49295.0
2020-11-04 10:10:00,183.75,185.32,183.75,185.21,24917.0,178.6528,180.1792,178.6528,180.0723,24917.0
2020-11-04 10:15:00,185.33,187.2,185.28,187.2,29727.0,180.189,182.0071,180.1403,182.0071,29727.0
2020-11-04 10:20:00,187.16,189.46,186.94,187.62,50330.0,181.9682,184.2044,181.7543,182.4154,50330.0
2020-11-04 10:25:00,187.9,188.48,184.46,184.56,53303.0,182.6877,183.2516,179.3431,179.4403,53303.0
2020-11-04 10:30:00,184.71,185.89,184.52,185.65,21270.0,179.5862,180.7334,179.4014,180.5001,21270.0
2020-11-04 10:35:00,185.4,185.62,183.9,183.93,24441.0,180.257,180.4709,178.7986,178.8278,24441.0
2020-11-04 10:40:00,183.79,184.59,183.71,184.47,30024.0,178.6917,179.4695,178.6139,179.3528,30024.0
2020-11-04 10:45:00,184.54,185.54,184.32,185.52,10709.0,179.4209,180.3931,179.207,180.3737,10709.0
2020-11-04 10:50:00,185.64,186.11,185.32,185.81,26918.0,180.4904,180.9473,180.1792,180.6556,26918.0
2020-11-04 10:55:00,185.95,186.49,185.78,186.36,9463.0,180.7918,181.3168,180.6265,181.1904,9463.0
2020-11-04 11:00:00,186.5,186.84,185.85,186.64,14130.0,181.3265,181.6571,180.6945,181.4626,14130.0
2020-11-04 11:05:00,186.63,187.34,186.63,187.14,9092.0,181.4529,182.1432,181.4529,181.9487,9092.0
2020-11-04 11:10:00,186.83,187.35,186.48,187.26,11674.0,181.6473,182.1529,181.3071,182.0654,11674.0
2020-11-04 11:15:00,187.38,188.4,187.17,188.22,22631.0,182.1821,183.1738,181.9779,182.9988,22631.0
2020-11-04 11:20:00,188.22,188.99,188.14,188.87,19201.0,182.9988,183.7474,182.921,183.6308,19201.0
2020-11-04 11:25:00,188.88,189.62,188.88,189.49,12513.0,183.6405,184.36,183.6405,184.2336,12513.0
2020-11-04 11:30:00,189.5,190.0,189.41,189.64,20173.0,184.2433,184.7294,184.1558,184.3794,20173.0
2020-11-04 11:35:00,189.59,189.7,189.06,189.14,8339.0,184.3308,184.4377,183.8155,183.8933,8339.0
2020-11-04 11:40:00,189.14,189.14,188.38,188.53,6736.0,183.8933,183.8933,183.1544,183.3002,6736.0
2020-11-04 11:45:00,188.66,188.91,187.76,188.0,7387.0,183.4266,183.6696,182.5516,182.7849,7387.0
2020-11-04 11:50:00,187.79,187.88,187.45,187.74,7709.0,182.5807,182.6682,182.2501,182.5321,7709.0
2020-11-04 11:55:00,187.97,188.6,187.92,188.56,15498.0,182.7557,183.3682,182.7071,183.3294,15498.0
2020-11-04 12:00:00,188.43,189.07,188.39,188.85,6057.0,183.203,183.8252,183.1641,183.6113,6057.0
2020-11-04 12:05:00,189.3,189.9,189.16,189.61,7600.0,184.0488,184.6322,183.9127,184.3502,7600.0
2020-11-04 12:10:00,189.6,189.97,189.6,189.84,2250.0,184.3405,184.7002,184.3405,184.5739,2250.0
2020-11-04 12:15:00,189.84,189.84,189.45,189.59,8481.0,184.5739,184.5739,184.1947,184.3308,8481.0
2020-11-04 12:20:00,189.42,189.91,189.14,189.54,18801.0,184.1655,184.6419,183.8933,184.2822,18801.0
2020-11-04 12:25:00,189.63,189.97,189.41,189.53,18759.0,184.3697,184.7002,184.1558,184.2725,18759.0
2020-11-04 12:30:00,189.53,189.6,188.94,189.2,10921.0,184.2725,184.3405,183.6988,183.9516,10921.0
2020-11-04 12:35:00,189.04,189.17,188.74,188.76,4948.0,183.796,183.9224,183.5044,183.5238,4948.0
2020-11-04 12:40:00,188.71,188.84,188.01,188.23,12044.0,183.4752,183.6016,182.7946,183.0085,12044.0
2020-11-04 12:45:00,188.13,188.16,187.52,187.71,16621.0,182.9113,182.9405,182.3182,182.5029,16621.0
2020-11-04 12:50:00,187.71,187.79,187.16,187.16,7653.0,182.5029,182.5807,181.9682,181.9682,7653.0
2020-11-04 12:55:00,187.2,187.52,187.2,187.5,11016.0,182.0071,182.3182,182.0071,182.2988,11016.0
2020-11-04 13:00:00,187.67,187.67,187.16,187.21,9790.0,182.464,182.464,181.9682,182.0168,9790.0
2020-11-04 13:05:00,187.16,187.16,185.68,185.78,13944.0,181.9682,181.9682,180.5292,180.6265,13944.0
2020-11-04 13:10:00,185.72,185.72,185.0,185.0,15386.0,180.5681,180.5681,179.8681,179.8681,15386.0
2020-11-04 13:15:00,185.01,185.5,184.95,185.33,10676.0,179.8778,180.3542,179.8195,180.189,10676.0
2020-11-04 13:20:00,185.13,185.13,184.11,184.6,21589.0,179.9945,179.9945,179.0028,179.4792,21589.0
2020-11-04 13:25:00,184.66,184.66,183.87,184.3,17313.0,179.5375,179.5375,178.7695,179.1875,17313.0
2020-11-04 13:30:00,184.4,184.49,184.15,184.31,17547.0,179.2848,179.3723,179.0417,179.1973,17547.0
2020-11-04 13:35:00,184.31,184.76,184.0,184.18,14742.0,179.1973,179.6348,178.8959,179.0709,14742.0
2020-11-04 13:40:00,184.15,184.39,184.09,184.22,21454.0,179.0417,179.275,178.9834,179.1097,21454.0
2020-11-04 13:45:00,184.22,184.89,184.21,184.76,25618.0,179.1097,179.7612,179.1,179.6348,25618.0
2020-11-04 13:50:00,184.64,185.04,184.54,184.56,22874.0,179.5181,179.907,179.4209,179.4403,22874.0
2020-11-04 13:55:00,184.67,184.7,184.25,184.4,6126.0,179.5473,179.5764,179.1389,179.2848,6126.0
2020-11-04 14:00:00,184.29,184.55,184.16,184.17,5957.0,179.1778,179.4306,179.0514,179.0611,5957.0
2020-11-04 14:05:00,184.27,184.48,184.19,184.19,13425.0,179.1584,179.3625,179.0806,179.0806,13425.0
2020-11-04 14:10:00,184.2,184.35,184.1,184.17,12405.0,179.0903,179.2361,178.9931,179.0611,12405.0
2020-11-04 14:15:00,184.09,184.15,183.27,183.31,21487.0,178.9834,179.0417,178.1861,178.225,21487.0
2020-11-04 14:20:00,183.38,183.49,182.88,183.14,10310.0,178.2931,178.4,177.8069,178.0597,10310.0
2020-11-04 14:25:00,183.26,183.26,181.74,182.17,49194.0,178.1764,178.1764,176.6985,177.1166,49194.0
2020-11-04 14:30:00,182.26,182.51,182.0,182.01,19230.0,177.2041,177.4472,176.9513,176.9611,19230.0
2020-11-04 14:35:00,182.1,182.7,182.06,182.2,11483.0,177.0486,177.6319,177.0097,177.1458,11483.0
2020-11-04 14:40:00,182.2,182.34,182.01,182.06,10553.0,177.1458,177.2819,176.9611,177.0097,10553.0
2020-11-04 14:45:00,182.2,182.25,182.0,182.1,15568.0,177.1458,177.1944,176.9513,177.0486,15568.0
2020-11-04 14:50:00,182.1,182.44,182.04,182.36,10024.0,177.0486,177.3791,176.9902,177.3013,10024.0
2020-11-04 14:55:00,182.36,182.83,182.31,182.56,22391.0,177.3013,177.7583,177.2527,177.4958,22391.0
2020-11-04 15:00:00,182.63,182.88,182.45,182.57,33192.0,177.5639,177.8069,177.3888,177.5055,33192.0
2020-11-04 15:05:00,182.48,182.86,182.48,182.75,46163.0,177.418,177.7875,177.418,177.6805,46163.0
2020-11-04 15:10:00,182.79,182.79,182.05,182.14,14722.0,177.7194,177.7194,176.9999,177.0874,14722.0
2020-11-04 15:15:00,182.08,182.12,182.0,182.09,29926.0,177.0291,177.068,176.9513,177.0388,29926.0
2020-11-04 15:20:00,182.09,182.21,182.0,182.15,26824.0,177.0388,177.1555,176.9513,177.0972,26824.0
2020-11-04 15:25:00,182.15,182.15,181.3,181.6,45470.0,177.0972,177.0972,176.2708,176.5624,45470.0
2020-11-04 15:30:00,181.57,181.8,181.36,181.63,21807.0,176.5333,176.7569,176.3291,176.5916,21807.0
2020-11-04 15:35:00,181.67,181.74,180.58,180.59,32491.0,176.6305,176.6985,175.5707,175.5804,32491.0
2020-11-04 15:40:00,180.58,181.09,180.26,180.61,38682.0,175.5707,176.0666,175.2596,175.5999,38682.0
2020-11-04 15:45:00,180.66,181.41,180.57,180.57,41087.0,175.6485,176.3777,175.561,175.561,41087.0
2020-11-04 15:50:00,180.56,181.02,180.25,180.5,50558.0,175.5513,175.9985,175.2499,175.4929,50558.0
2020-11-04 15:55:00,180.45,180.46,178.85,179.2,154048.0,175.4443,175.4541,173.8887,174.229,154048.0
2020-11-05 09:30:00,185.0,186.83,183.01,185.42,61236.0,179.8681,181.6473,177.9333,180.2765,61236.0
2020-11-05 09:35:00,185.62,185.88,184.59,185.16,27649.0,180.4709,180.7237,179.4695,180.0237,27649.0
2020-11-05 09:40:00,185.05,185.52,184.88,185.3,34662.0,179.9167,180.3737,179.7514,180.1598,34662.0
2020-11-05 09:45:00,185.19,185.75,184.52,185.68,36645.0,180.0528,180.5973,179.4014,180.5292,36645.0
2020-11-05 09:50:00,185.64,187.52,185.62,187.44,25645.0,180.4904,182.3182,180.4709,182.2404,25645.0
2020-11-05 09:55:00,187.4,188.38,187.39,187.52,25418.0,182.2015,183.1544,182.1918,182.3182,25418.0
2020-11-05 10:00:00,187.39,187.47,186.8,187.08,15305.0,182.1918,182.2696,181.6182,181.8904,15305.0
2020-11-05 10:05:00,187.0,187.4,186.99,187.38,30282.0,181.8126,182.2015,181.8029,182.1821,30282.0
2020-11-05 10:10:00,187.2,188.2,187.2,188.02,24443.0,182.0071,182.9793,182.0071,182.8043,24443.0
2020-11-05 10:15:00,188.12,189.99,188.12,189.52,35195.0,182.9016,184.7197,182.9016,184.2627,35195.0
2020-11-05 10:20:00,189.5,190.89,189.2,190.76,23103.0,184.2433,185.5947,183.9516,185.4683,23103.0
2020-11-05 10:25:00,190.66,190.81,189.95,189.95,14686.0,185.3711,185.5169,184.6808,184.6808,14686.0
2020-11-05 10:30:00,190.07,190.2,189.62,189.73,13457.0,184.7975,184.9239,184.36,184.4669,13457.0
2020-11-05 10:35:00,189.55,189.71,188.44,188.51,7388.0,184.2919,184.4475,183.2127,183.2807,7388.0
2020-11-05 10:40:00,188.68,189.23,188.59,189.23,5637.0,183.446,183.9808,183.3585,183.9808,5637.0
2020-11-05 10:45:00,189.22,190.17,189.22,189.8,13977.0,183.971,184.8947,183.971,184.535,13977.0
2020-11-05 10:50:00,189.73,190.03,189.23,189.62,3965.0,184.4669,184.7586,183.9808,184.36,3965.0
2020-11-05 10:55:00,189.57,190.05,189.38,189.87,4791.0,184.3113,184.778,184.1266,184.603,4791.0
2020-11-05 11:00:00,189.88,190.04,189.75,189.86,10742.0,184.6127,184.7683,184.4863,184.5933,10742.0
2020-11-05 11:05:00,189.66,190.09,189.59,190.03,10682.0,184.3988,184.8169,184.3308,184.7586,10682.0
2020-11-05 11:10:00,189.96,190.8,189.83,190.61,12078.0,184.6905,185.5072,184.5641,185.3225,12078.0
2020-11-05 11:15:00,190.46,190.9,190.18,190.84,8624.0,185.1767,185.6044,184.9044,185.5461,8624.0
2020-11-05 11:20:00,190.87,191.1,190.8,191.1,8121.0,185.5753,185.7989,185.5072,185.7989,8121.0
2020-11-05 11:25:00,190.97,191.02,190.9,190.96,8499.0,185.6725,185.7211,185.6044,185.6628,8499.0
2020-11-05 11:30:00,191.04,191.32,190.69,190.76,3706.0,185.7406,186.0128,185.4003,185.4683,3706.0
2020-11-05 11:35:00,190.92,191.12,190.64,190.76,8055.0,185.6239,185.8183,185.3517,185.4683,8055.0
2020-11-05 11:40:00,190.8,191.07,190.69,190.72,16032.0,185.5072,185.7697,185.4003,185.4294,16032.0
2020-11-05 11:45:00,190.77,191.08,190.77,191.04,2923.0,185.4781,185.7795,185.4781,185.7406,2923.0
2020-11-05 11:50:00,191.05,191.25,190.53,190.54,8761.0,185.7503,185.9447,185.2447,185.2544,8761.0
2020-11-05 11:55:00,190.74,191.05,190.67,190.96,5100.0,185.4489,185.7503,185.3808,185.6628,5100.0
2020-11-05 12:00:00,191.04,191.22,190.89,190.94,4876.0,185.7406,185.9156,185.5947,185.6433,4876.0
2020-11-05 12:05:00,190.99,190.99,190.42,190.5,14530.0,185.692,185.692,185.1378,185.2155,14530.0
2020-11-05 12:10:00,190.47,190.71,190.33,190.69,10611.0,185.1864,185.4197,185.0503,185.4003,10611.0
2020-11-05 12:15:00,190.71,191.02,190.5,190.81,6104.0,185.4197,185.7211,185.2155,185.5169,6104.0
2020-11-05 12:20:00,190.81,191.18,190.42,190.47,8330.0,185.5169,185.8767,185.1378,185.1864,8330.0
2020-11-05 12:25:00,190.54,190.8,190.53,190.66,6887.0,185.2544,185.5072,185.2447,185.3711,6887.0
2020-11-05 12:30:00,190.73,191.05,190.69,190.88,5322.0,185.4392,185.7503,185.4003,185.585,5322.0
2020-11-05 12:35:00,190.96,191.96,190.94,191.84,11310.0,185.6628,186.635,185.6433,186.5184,11310.0
2020-11-05 12:40:00,191.79,191.79,191.44,191.54,3350.0,186.4698,186.4698,186.1295,186.2267,3350.0
2020-11-05 12:45:00,191.6,191.8,191.55,191.55,4390.0,186.285,186.4795,186.2364,186.2364,4390.0
2020-11-05 12:50:00,191.58,191.62,191.24,191.25,6616.0,186.2656,186.3045,185.935,185.9447,6616.0
2020-11-05 12:55:00,191.33,191.43,191.19,191.43,2102.0,186.0225,186.1197,185.8864,186.1197,2102.0
2020-11-05 13:00:00,191.37,191.99,191.36,191.78,4985.0,186.0614,186.6642,186.0517,186.46,4985.0
2020-11-05 13:05:00,191.83,191.83,191.53,191.65,4386.0,186.5086,186.5086,186.217,186.3336,4386.0
2020-11-05 13:10:00,191.71,191.75,191.15,191.15,2074.0,186.392,186.4309,185.8475,185.8475,2074.0
2020-11-05 13:15:00,191.08,191.43,191.07,191.19,2158.0,185.7795,186.1197,185.7697,185.8864,2158.0
2020-11-05 13:20:00,191.16,191.45,191.16,191.45,2020.0,185.8572,186.1392,185.8572,186.1392,2020.0
2020-11-05 13:25:00,191.45,191.47,191.1,191.11,3330.0,186.1392,186.1586,185.7989,185.8086,3330.0
2020-11-05 13:30:00,191.1,191.39,191.05,191.27,2513.0,185.7989,186.0809,185.7503,185.9642,2513.0
2020-11-05 13:35:00,191.16,191.31,190.92,191.04,3307.0,185.8572,186.0031,185.6239,185.7406,3307.0
2020-11-05 13:40:00,191.06,191.43,190.95,191.43,3490.0,185.76,186.1197,185.6531,186.1197,3490.0
2020-11-05 13:45:00,191.43,191.52,191.16,191.16,3205.0,186.1197,186.2072,185.8572,185.8572,3205.0
2020-11-05 13:50:00,191.0,191.27,190.91,191.1,6000.0,185.7017,185.9642,185.6142,185.7989,6000.0
2020-11-05 13:55:00,191.05,191.45,190.7,190.88,6485.0,185.7503,186.1392,185.41,185.585,6485.0
2020-11-05 14:00:00,190.91,191.8,190.88,191.8,5326.0,185.6142,186.4795,185.585,186.4795,5326.0
2020-11-05 14:05:00,191.68,191.75,190.94,191.08,5437.0,186.3628,186.4309,185.6433,185.7795,5437.0
2020-11-05 14:10:00,191.0,191.07,190.63,190.72,4918.0,185.7017,185.7697,185.3419,185.4294,4918.0
2020-11-05 14:15:00,190.62,190.96,190.6,190.86,4586.0,185.3322,185.6628,185.3128,185.5656,4586.0
2020-11-05 14:20:00,190.86,191.2,190.66,191.1,9006.0,185.5656,185.8961,185.3711,185.7989,9006.0
2020-11-05 14:25:00,191.11,191.29,190.93,190.93,4315.0,185.8086,185.9836,185.6336,185.6336,4315.0
2020-11-05 14:30:00,191.02,191.02,190.61,190.77,6189.0,185.7211,185.7211,185.3225,185.4781,6189.0
2020-11-05 14:35:00,190.66,190.77,190.3,190.69,16085.0,185.3711,185.4781,185.0211,185.4003,16085.0
2020-11-05 14:40:00,190.68,191.37,190.68,191.37,8040.0,185.3905,186.0614,185.3905,186.0614,8040.0
2020-11-05 14:45:00,191.28,191.29,190.63,190.96,9997.0,185.9739,185.9836,185.3419,185.6628,9997.0
2020-11-05 14:50:00,190.85,191.49,190.74,191.49,9329.0,185.5558,186.1781,185.4489,186.1781,9329.0
2020-11-05 14:55:00,191.47,191.47,190.97,191.26,7749.0,186.1586,186.1586,185.6725,185.9545,7749.0
2020-11-05 15:00:00,191.19,191.32,191.09,191.13,4826.0,185.8864,186.0128,185.7892,185.8281,4826.0
2020-11-05 15:05:00,191.15,191.15,190.61,190.88,8409.0,185.8475,185.8475,185.3225,185.585,8409.0
2020-11-05 15:10:00,190.89,191.01,189.88,189.88,9704.0,185.5947,185.7114,184.6127,184.6127,9704.0
2020-11-05 15:15:00,189.9,190.56,189.82,190.18,13659.0,184.6322,185.2739,184.5544,184.9044,13659.0
2020-11-05 15:20:00,190.2,190.2,189.94,190.0,6299.0,184.9239,184.9239,184.6711,184.7294,6299.0
2020-11-05 15:25:00,189.99,189.99,189.08,189.3,8223.0,184.7197,184.7197,183.8349,184.0488,8223.0
2020-11-05 15:30:00,189.18,189.36,188.21,188.39,14090.0,183.9322,184.1072,182.9891,183.1641,14090.0
2020-11-05 15:35:00,188.47,188.5,188.2,188.37,20743.0,183.2419,183.271,182.9793,183.1446,20743.0
2020-11-05 15:40:00,188.4,188.72,188.22,188.22,11037.0,183.1738,183.4849,182.9988,182.9988,11037.0
2020-11-05 15:45:00,188.35,188.63,188.05,188.59,22496.0,183.1252,183.3974,182.8335,183.3585,22496.0
2020-11-05 15:50:00,188.58,189.02,188.49,188.65,23984.0,183.3488,183.7766,183.2613,183.4169,23984.0
2020-11-05 15:55:00,188.64,188.75,187.65,188.46,65472.0,183.4071,183.5141,182.4446,183.2321,65472.0
2020-11-06 09:30:00,188.47,191.1,187.97,191.1,15749.0,183.2419,185.7989,182.7557,185.7989,15749.0
2020-11-06 09:35:00,191.74,191.75,190.58,190.58,11680.0,186.4211,186.4309,185.2933,185.2933,11680.0
2020-11-06 09:40:00,190.38,190.38,189.56,189.84,3165.0,185.0989,185.0989,184.3016,184.5739,3165.0
2020-11-06 09:45:00,189.51,190.9,189.51,190.68,29465.0,184.253,185.6044,184.253,185.3905,29465.0
2020-11-06 09:50:00,190.31,190.98,190.03,190.44,4968.0,185.0308,185.6822,184.7586,185.1572,4968.0
2020-11-06 09:55:00,190.29,190.62,189.59,190.27,10074.0,185.0114,185.3322,184.3308,184.9919,10074.0
2020-11-06 10:00:00,190.3,190.55,190.14,190.49,6737.0,185.0211,185.2642,184.8655,185.2058,6737.0
2020-11-06 10:05:00,190.38,192.0,190.35,191.96,14258.0,185.0989,186.6739,185.0697,186.635,14258.0
2020-11-06 10:10:00,192.0,192.42,191.69,192.09,5975.0,186.6739,187.0823,186.3725,186.7614,5975.0
2020-11-06 10:15:00,192.3,192.3,191.78,192.08,4273.0,186.9656,186.9656,186.46,186.7517,4273.0
2020-11-06 10:20:00,192.06,192.64,191.83,192.64,6404.0,186.7323,187.2962,186.5086,187.2962,6404.0
2020-11-06 10:25:00,192.56,193.05,192.31,192.93,8843.0,187.2184,187.6948,186.9753,187.5781,8843.0
2020-11-06 10:30:00,192.83,192.9,192.23,192.61,12824.0,187.4809,187.549,186.8976,187.267,12824.0
2020-11-06 10:35:00,192.62,193.01,192.62,192.87,4237.0,187.2767,187.6559,187.2767,187.5198,4237.0
2020-11-06 10:40:00,192.87,193.45,192.84,193.45,5573.0,187.5198,188.0837,187.4906,188.0837,5573.0
2020-11-06 10:45:00,193.47,194.85,193.46,194.41,11522.0,188.1032,189.4449,188.0934,189.0171,11522.0
2020-11-06 10:50:00,194.44,194.44,193.81,194.35,7086.0,189.0462,189.0462,188.4337,188.9587,7086.0
2020-11-06 10:55:00,194.23,194.73,192.04,192.63,27966.0,188.8421,189.3282,186.7128,187.2865,27966.0
2020-11-06 11:00:00,192.63,192.69,190.65,192.39,19118.0,187.2865,187.3448,185.3614,187.0531,19118.0
2020-11-06 11:05:00,192.41,192.41,191.55,191.86,5797.0,187.0726,187.0726,186.2364,186.5378,5797.0
2020-11-06 11:10:00,191.57,191.57,189.51,189.65,8380.0,186.2559,186.2559,184.253,184.3891,8380.0
2020-11-06 11:15:00,189.69,189.95,188.9,189.95,3691.0,184.428,184.6808,183.6599,184.6808,3691.0
2020-11-06 11:20:00,189.68,189.73,189.35,189.56,1809.0,184.4183,184.4669,184.0974,184.3016,1809.0
2020-11-06 11:25:00,189.42,189.54,188.78,188.78,3521.0,184.1655,184.2822,183.5433,183.5433,3521.0
2020-11-06 11:30:00,188.92,189.58,188.92,189.45,2125.0,183.6794,184.3211,183.6794,184.1947,2125.0
2020-11-06 11:35:00,189.34,189.59,189.09,189.23,3372.0,184.0877,184.3308,183.8447,183.9808,3372.0
2020-11-06 11:40:00,189.37,189.94,189.26,189.86,7378.0,184.1169,184.6711,184.0099,184.5933,7378.0
2020-11-06 11:45:00,190.0,191.71,190.0,191.71,5172.0,184.7294,186.392,184.7294,186.392,5172.0
2020-11-06 11:50:00,191.72,192.26,191.16,191.17,8446.0,186.4017,186.9267,185.8572,185.867,8446.0
2020-11-06 11:55:00,191.07,192.1,190.89,192.1,8030.0,185.7697,186.7712,185.5947,186.7712,8030.0
2020-11-06 12:00:00,191.76,191.8,191.36,191.8,2862.0,186.4406,186.4795,186.0517,186.4795,2862.0
2020-11-06 12:05:00,191.88,192.19,191.65,191.87,4085.0,186.5573,186.8587,186.3336,186.5475,4085.0
2020-11-06 12:10:00,191.65,191.65,191.05,191.05,2796.0,186.3336,186.3336,185.7503,185.7503,2796.0
2020-11-06 12:15:00,191.21,191.22,190.57,190.65,2104.0,185.9058,185.9156,185.2836,185.3614,2104.0
2020-11-06 12:20:00,190.6,191.09,190.24,190.34,3908.0,185.3128,185.7892,184.9628,185.06,3908.0
2020-11-06 12:25:00,190.18,190.4,189.99,190.18,4400.0,184.9044,185.1183,184.7197,184.9044,4400.0
2020-11-06 12:30:00,190.21,190.44,190.21,190.44,800.0,184.9336,185.1572,184.9336,185.1572,800.0
2020-11-06 12:35:00,190.21,190.21,189.87,190.05,2266.0,184.9336,184.9336,184.603,184.778,2266.0
2020-11-06 12:40:00,190.2,190.38,190.04,190.21,2605.0,184.9239,185.0989,184.7683,184.9336,2605.0
2020-11-06 12:45:00,190.23,190.33,189.91,190.04,3075.0,184.953,185.0503,184.6419,184.7683,3075.0
2020-11-06 12:50:00,190.06,190.32,190.0,190.0,1946.0,184.7877,185.0405,184.7294,184.7294,1946.0
2020-11-06 12:55:00,190.07,190.14,189.88,189.88,2000.0,184.7975,184.8655,184.6127,184.6127,2000.0
2020-11-06 13:00:00,189.98,190.22,189.9,190.03,4360.0,184.71,184.9433,184.6322,184.7586,4360.0
2020-11-06 13:05:00,190.07,190.47,190.07,190.4,6123.0,184.7975,185.1864,184.7975,185.1183,6123.0
2020-11-06 13:10:00,190.41,191.22,190.37,191.21,16018.0,185.128,185.9156,185.0891,185.9058,16018.0
2020-11-06 13:15:00,191.07,192.15,191.06,192.15,3103.0,185.7697,186.8198,185.76,186.8198,3103.0
2020-11-06 13:20:00,192.0,192.08,191.32,191.33,1940.0,186.6739,186.7517,186.0128,186.0225,1940.0
2020-11-06 13:25:00,191.52,191.65,191.45,191.49,1832.0,186.2072,186.3336,186.1392,186.1781,1832.0
2020-11-06 13:30:00,191.37,191.48,191.09,191.25,2259.0,186.0614,186.1684,185.7892,185.9447,2259.0
2020-11-06 13:35:00,191.18,191.5,191.18,191.39,1902.0,185.8767,186.1878,185.8767,186.0809,1902.0
2020-11-06 13:40:00,191.55,191.73,191.28,191.32,3047.0,186.2364,186.4114,185.9739,186.0128,3047.0
2020-11-06 13:45:00,191.4,191.79,191.39,191.79,1405.0,186.0906,186.4698,186.0809,186.4698,1405.0
2020-11-06 13:50:00,191.97,192.05,191.7,191.71,2299.0,186.6448,186.7225,186.3823,186.392,2299.0
2020-11-06 13:55:00,191.95,192.04,191.65,191.8,5878.0,186.6253,186.7128,186.3336,186.4795,5878.0
2020-11-06 14:00:00,191.93,192.24,191.78,191.96,8643.0,186.6059,186.9073,186.46,186.635,8643.0
2020-11-06 14:05:00,191.96,192.08,191.75,191.97,5625.0,186.635,186.7517,186.4309,186.6448,5625.0
2020-11-06 14:10:00,191.9,192.03,191.6,192.03,3627.0,186.5767,186.7031,186.285,186.7031,3627.0
2020-11-06 14:15:00,192.06,192.21,192.0,192.05,2076.0,186.7323,186.8781,186.6739,186.7225,2076.0
2020-11-06 14:20:00,192.07,192.15,191.87,192.14,2510.0,186.742,186.8198,186.5475,186.81,2510.0
2020-11-06 14:25:00,192.0,192.12,191.67,192.09,5607.0,186.6739,186.7906,186.3531,186.7614,5607.0
2020-11-06 14:30:00,192.07,192.34,192.0,192.0,4060.0,186.742,187.0045,186.6739,186.6739,4060.0
2020-11-06 14:35:00,191.92,191.92,191.69,191.79,2900.0,186.5962,186.5962,186.3725,186.4698,2900.0
2020-11-06 14:40:00,191.65,192.04,191.5,192.03,3338.0,186.3336,186.7128,186.1878,186.7031,3338.0
2020-11-06 14:45:00,192.19,192.24,191.9,191.96,2644.0,186.8587,186.9073,186.5767,186.635,2644.0
2020-11-06 14:50:00,192.08,192.35,192.0,192.24,5016.0,186.7517,187.0142,186.6739,186.9073,5016.0
2020-11-06 14:55:00,192.36,192.52,192.17,192.46,6199.0,187.0239,187.1795,186.8392,187.1212,6199.0
2020-11-06 15:00:00,192.39,192.6,192.23,192.5,7927.0,187.0531,187.2573,186.8976,187.1601,7927.0
2020-11-06 15:05:00,192.51,192.7,192.3,192.58,3731.0,187.1698,187.3545,186.9656,187.2378,3731.0
2020-11-06 15:10:00,192.81,192.97,192.65,192.79,3818.0,187.4615,187.617,187.3059,187.442,3818.0
2020-11-06 15:15:00,192.79,192.79,192.4,192.41,5075.0,187.442,187.442,187.0628,187.0726,5075.0
2020-11-06 15:20:00,192.43,192.5,192.15,192.15,4579.0,187.092,187.1601,186.8198,186.8198,4579.0
2020-11-06 15:25:00,192.08,192.35,191.97,192.2,5028.0,186.7517,187.0142,186.6448,186.8684,5028.0
2020-11-06 15:30:00,192.19,192.49,192.0,192.28,8787.0,186.8587,187.1503,186.6739,186.9462,8787.0
2020-11-06 15:35:00,192.25,192.25,191.94,192.02,7069.0,186.917,186.917,186.6156,186.6934,7069.0
2020-11-06 15:40:00,191.93,192.09,191.71,191.97,9547.0,186.6059,186.7614,186.392,186.6448,9547.0
2020-11-06 15:45:00,192.02,192.46,191.89,192.27,16488.0,186.6934,187.1212,186.567,186.9364,16488.0
2020-11-06 15:50:00,192.25,192.41,191.7,191.7,16526.0,186.917,187.0726,186.3823,186.3823,16526.0
2020-11-06 15:55:00,191.66,191.7,191.24,191.47,26528.0,186.3434,186.3823,185.935,186.1586,26528.0
2020-11-09 09:30:00,205.02,207.45,205.0,207.45,1746.0,199.3328,201.6954,199.3133,201.6954,1746.0
2020-11-09 09:35:00,207.82,213.0,207.63,209.86,52930.0,202.0551,207.0914,201.8704,204.0385,52930.0
2020-11-09 09:40:00,209.27,211.93,207.74,209.0,23694.0,203.4649,206.0511,201.9773,203.2024,23694.0
2020-11-09 09:45:00,208.68,209.96,204.01,204.01,15393.0,202.8912,204.1357,198.3508,198.3508,15393.0
2020-11-09 09:50:00,204.8,204.87,202.7,202.7,18429.0,199.1189,199.1869,197.0771,197.0771,18429.0
2020-11-09 09:55:00,203.21,205.2,203.06,204.23,13279.0,197.573,199.5078,197.4271,198.5647,13279.0
2020-11-09 10:00:00,203.75,204.94,203.0,204.46,12298.0,198.098,199.255,197.3688,198.7883,12298.0
2020-11-09 10:05:00,205.0,205.0,202.48,203.84,10944.0,199.3133,199.3133,196.8632,198.1855,10944.0
2020-11-09 10:10:00,203.88,205.77,203.39,205.2,19850.0,198.2244,200.062,197.748,199.5078,19850.0
2020-11-09 10:15:00,205.73,208.0,204.52,207.96,23498.0,200.0231,202.2301,198.8466,202.1912,23498.0
2020-11-09 10:20:00,207.81,208.38,206.13,206.13,11588.0,202.0454,202.5996,200.412,200.412,11588.0
2020-11-09 10:25:00,206.25,207.1,205.37,205.61,13287.0,200.5286,201.3551,199.6731,199.9064,13287.0
2020-11-09 10:30:00,205.15,205.95,204.34,205.09,9507.0,199.4592,200.237,198.6716,199.4008,9507.0
2020-11-09 10:35:00,204.84,205.08,203.88,204.75,8462.0,199.1578,199.3911,198.2244,199.0702,8462.0
2020-11-09 10:40:00,204.92,204.97,203.6,204.48,5557.0,199.2355,199.2841,197.9521,198.8077,5557.0
2020-11-09 10:45:00,204.58,205.57,203.77,204.04,15041.0,198.905,199.8675,198.1174,198.3799,15041.0
2020-11-09 10:50:00,204.35,204.75,202.84,202.84,15117.0,198.6813,199.0702,197.2132,197.2132,15117.0
2020-11-09 10:55:00,203.08,203.99,203.03,203.99,8833.0,197.4466,198.3313,197.398,198.3313,8833.0
2020-11-09 11:00:00,203.95,204.05,202.47,202.52,8268.0,198.2924,198.3897,196.8535,196.9021,8268.0
2020-11-09 11:05:00,202.45,203.84,202.35,203.84,8890.0,196.8341,198.1855,196.7368,198.1855,8890.0
2020-11-09 11:10:00,203.67,204.21,202.96,202.96,13004.0,198.0202,198.5452,197.3299,197.3299,13004.0
2020-11-09 11:15:00,202.9,204.03,202.65,203.42,10096.0,197.2716,198.3702,197.0285,197.7771,10096.0
2020-11-09 11:20:00,203.26,205.74,203.19,205.5,8665.0,197.6216,200.0328,197.5535,199.7994,8665.0
2020-11-09 11:25:00,205.67,206.0,204.53,205.12,9363.0,199.9647,200.2856,198.8564,199.43,9363.0
2020-11-09 11:30:00,205.33,205.99,203.88,204.33,9876.0,199.6342,200.2759,198.2244,198.6619,9876.0
2020-11-09 11:35:00,204.72,205.02,204.0,204.56,8285.0,199.0411,199.3328,198.3411,198.8855,8285.0
2020-11-09 11:40:00,204.84,205.32,203.76,204.18,6647.0,199.1578,199.6244,198.1077,198.5161,6647.0
2020-11-09 11:45:00,204.25,204.7,204.02,204.29,6792.0,198.5841,199.0216,198.3605,198.623,6792.0
2020-11-09 11:50:00,204.26,204.49,203.43,204.43,7279.0,198.5938,198.8175,197.7869,198.7591,7279.0
2020-11-09 11:55:00,204.7,205.29,204.32,204.97,10620.0,199.0216,199.5953,198.6522,199.2841,10620.0
2020-11-09 12:00:00,205.51,205.97,204.84,205.0,5694.0,199.8092,200.2564,199.1578,199.3133,5694.0
2020-11-09 12:05:00,205.11,205.63,204.71,205.26,10132.0,199.4203,199.9258,199.0314,199.5661,10132.0
2020-11-09 12:10:00,205.19,205.23,204.62,204.64,7506.0,199.498,199.5369,198.9439,198.9633,7506.0
2020-11-09 12:15:00,204.55,204.55,203.99,204.13,4982.0,198.8758,198.8758,198.3313,198.4674,4982.0
2020-11-09 12:20:00,204.19,205.46,203.99,205.39,7555.0,198.5258,199.7606,198.3313,199.6925,7555.0
2020-11-09 12:25:00,205.56,206.73,205.56,206.6,7524.0,199.8578,200.9953,199.8578,200.8689,7524.0
2020-11-09 12:30:00,206.48,206.48,205.68,206.33,7240.0,200.7523,200.7523,199.9745,200.6064,7240.0
2020-11-09 12:35:00,206.35,207.17,206.21,207.08,9808.0,200.6259,201.4231,200.4897,201.3356,9808.0
2020-11-09 12:40:00,207.35,207.35,206.68,206.99,4070.0,201.5981,201.5981,200.9467,201.2481,4070.0
2020-11-09 12:45:00,207.07,207.36,206.87,207.26,6157.0,201.3259,201.6078,201.1314,201.5106,6157.0
2020-11-09 12:50:00,207.4,207.4,206.86,207.0,5418.0,201.6467,201.6467,201.1217,201.2578,5418.0
2020-11-09 12:55:00,206.81,207.3,206.42,207.28,2900.0,201.0731,201.5495,200.6939,201.5301,2900.0
2020-11-09 13:00:00,207.48,208.04,207.15,207.35,9966.0,201.7245,202.269,201.4037,201.5981,9966.0
2020-11-09 13:05:00,207.35,208.07,207.35,207.62,8003.0,201.5981,202.2982,201.5981,201.8606,8003.0
2020-11-09 13:10:00,207.63,208.75,207.63,208.65,7953.0,201.8704,202.9593,201.8704,202.8621,7953.0
2020-11-09 13:15:00,208.63,208.78,208.09,208.19,6072.0,202.8426,202.9885,202.3176,202.4148,6072.0
2020-11-09 13:20:00,208.04,208.11,206.44,206.75,9713.0,202.269,202.337,200.7134,201.0148,9713.0
2020-11-09 13:25:00,207.2,207.27,206.97,207.03,2854.0,201.4523,201.5203,201.2287,201.287,2854.0
2020-11-09 13:30:00,207.21,208.23,207.0,207.9,6752.0,201.462,202.4537,201.2578,202.1329,6752.0
2020-11-09 13:35:00,207.89,208.17,207.38,207.38,4620.0,202.1231,202.3954,201.6273,201.6273,4620.0
2020-11-09 13:40:00,207.11,207.51,207.11,207.43,4300.0,201.3648,201.7537,201.3648,201.6759,4300.0
2020-11-09 13:45:00,207.53,207.82,207.45,207.63,8594.0,201.7731,202.0551,201.6954,201.8704,8594.0
2020-11-09 13:50:00,207.61,208.31,207.42,207.45,8349.0,201.8509,202.5315,201.6662,201.6954,8349.0
2020-11-09 13:55:00,207.29,207.33,206.69,206.83,6046.0,201.5398,201.5787,200.9564,201.0925,6046.0
2020-11-09 14:00:00,206.71,206.98,205.95,206.19,8544.0,200.9759,201.2384,200.237,200.4703,8544.0
2020-11-09 14:05:00,206.29,206.56,206.13,206.13,7668.0,200.5675,200.83,200.412,200.412,7668.0
2020-11-09 14:10:00,206.05,206.38,205.23,206.09,9580.0,200.3342,200.655,199.5369,200.3731,9580.0
2020-11-09 14:15:00,206.08,206.28,205.72,205.89,3910.0,200.3634,200.5578,200.0133,200.1786,3910.0
2020-11-09 14:20:00,205.88,205.88,205.17,205.68,4100.0,200.1689,200.1689,199.4786,199.9745,4100.0
2020-11-09 14:25:00,205.67,206.99,205.58,206.94,5503.0,199.9647,201.2481,199.8772,201.1995,5503.0
2020-11-09 14:30:00,206.65,206.76,206.02,206.02,4332.0,200.9175,201.0245,200.305,200.305,4332.0
2020-11-09 14:35:00,206.02,206.64,205.99,206.54,5720.0,200.305,200.9078,200.2759,200.8106,5720.0
2020-11-09 14:40:00,206.45,206.51,205.93,206.4,4988.0,200.7231,200.7814,200.2175,200.6745,4988.0
2020-11-09 14:45:00,206.25,206.25,205.67,205.92,3600.0,200.5286,200.5286,199.9647,200.2078,3600.0
2020-11-09 14:50:00,205.92,206.37,205.42,205.69,5481.0,200.2078,200.6453,199.7217,199.9842,5481.0
2020-11-09 14:55:00,205.77,206.09,205.71,205.84,5153.0,200.062,200.3731,200.0036,200.13,5153.0
2020-11-09 15:00:00,205.72,206.67,205.56,206.6,5368.0,200.0133,200.937,199.8578,200.8689,5368.0
2020-11-09 15:05:00,206.47,206.58,206.16,206.39,5574.0,200.7425,200.8495,200.4411,200.6648,5574.0
2020-11-09 15:10:00,206.34,206.66,206.17,206.44,5492.0,200.6161,200.9273,200.4509,200.7134,5492.0
2020-11-09 15:15:00,206.57,207.67,206.57,207.27,12862.0,200.8398,201.9092,200.8398,201.5203,12862.0
2020-11-09 15:20:00,207.21,207.47,206.49,207.35,8986.0,201.462,201.7148,200.762,201.5981,8986.0
2020-11-09 15:25:00,207.34,207.39,206.04,206.42,7606.0,201.5884,201.637,200.3245,200.6939,7606.0
2020-11-09 15:30:00,206.43,207.54,206.43,206.6,7656.0,200.7036,201.7829,200.7036,200.8689,7656.0
2020-11-09 15:35:00,206.71,207.57,206.54,207.2,13187.0,200.9759,201.812,200.8106,201.4523,13187.0
2020-11-09 15:40:00,207.34,207.34,206.54,206.59,14131.0,201.5884,201.5884,200.8106,200.8592,14131.0
2020-11-09 15:45:00,206.68,206.72,206.0,206.13,19341.0,200.9467,200.9856,200.2856,200.412,19341.0
2020-11-09 15:50:00,206.01,206.5,205.59,206.22,49609.0,200.2953,200.7717,199.8869,200.4995,49609.0
2020-11-09 15:55:00,206.29,206.29,205.44,205.83,66021.0,200.5675,200.5675,199.7411,200.1203,66021.0
2020-11-10 09:30:00,205.08,208.23,205.08,208.23,17052.0,199.3911,202.4537,199.3911,202.4537,17052.0
2020-11-10 09:35:00,207.05,207.58,206.17,206.22,13767.0,201.3064,201.8217,200.4509,200.4995,13767.0
2020-11-10 09:40:00,206.35,206.4,205.38,205.54,4721.0,200.6259,200.6745,199.6828,199.8383,4721.0
2020-11-10 09:45:00,205.28,207.59,205.28,207.34,14698.0,199.5855,201.8315,199.5855,201.5884,14698.0
2020-11-10 09:50:00,207.34,209.07,207.34,207.84,6165.0,201.5884,203.2704,201.5884,202.0745,6165.0
2020-11-10 09:55:00,207.68,209.59,207.68,208.5,24113.0,201.919,203.776,201.919,202.7162,24113.0
2020-11-10 10:00:00,208.44,209.54,207.7,209.54,9513.0,202.6579,203.7274,201.9384,203.7274,9513.0
2020-11-10 10:05:00,209.42,209.42,207.85,208.42,16828.0,203.6107,203.6107,202.0843,202.6384,16828.0
2020-11-10 10:10:00,208.84,209.8,208.5,209.42,11257.0,203.0468,203.9802,202.7162,203.6107,11257.0
2020-11-10 10:15:00,209.79,210.3,208.65,208.95,7566.0,203.9704,204.4663,202.8621,203.1537,7566.0
2020-11-10 10:20:00,208.93,209.11,207.68,208.93,2472.0,203.1343,203.3093,201.919,203.1343,2472.0
2020-11-10 10:25:00,208.77,209.26,208.36,208.78,6256.0,202.9787,203.4551,202.5801,202.9885,6256.0
2020-11-10 10:30:00,208.68,208.79,207.93,208.47,7370.0,202.8912,202.9982,202.162,202.6871,7370.0
2020-11-10 10:35:00,208.19,208.38,206.39,206.81,14527.0,202.4148,202.5996,200.6648,201.0731,14527.0
2020-11-10 10:40:00,206.59,207.97,206.53,206.53,11479.0,200.8592,202.2009,200.8009,200.8009,11479.0
2020-11-10 10:45:00,207.07,207.97,206.96,207.97,5752.0,201.3259,202.2009,201.2189,202.2009,5752.0
2020-11-10 10:50:00,207.92,208.28,207.63,208.17,17849.0,202.1523,202.5023,201.8704,202.3954,17849.0
2020-11-10 10:55:00,208.4,209.02,208.25,208.54,4100.0,202.619,203.2218,202.4732,202.7551,4100.0
2020-11-10 11:00:00,208.61,209.36,208.48,209.36,6361.0,202.8232,203.5524,202.6968,203.5524,6361.0
2020-11-10 11:05:00,209.59,209.74,209.35,209.67,3200.0,203.776,203.9218,203.5426,203.8538,3200.0
2020-11-10 11:10:00,209.57,210.15,209.57,209.85,4220.0,203.7565,204.3205,203.7565,204.0288,4220.0
2020-11-10 11:15:00,209.68,209.89,208.71,208.71,3712.0,203.8635,204.0677,202.9204,202.9204,3712.0
2020-11-10 11:20:00,208.97,209.2,208.26,209.06,3808.0,203.1732,203.3968,202.4829,203.2607,3808.0
2020-11-10 11:25:00,209.26,209.95,209.26,209.61,5862.0,203.4551,204.126,203.4551,203.7954,5862.0
2020-11-10 11:30:00,209.49,209.81,209.27,209.36,2760.0,203.6788,203.9899,203.4649,203.5524,2760.0
2020-11-10 11:35:00,209.24,209.37,208.97,209.31,2009.0,203.4357,203.5621,203.1732,203.5038,2009.0
2020-11-10 11:40:00,209.6,210.84,209.28,210.84,4580.0,203.7857,204.9913,203.4746,204.9913,4580.0
2020-11-10 11:45:00,210.83,210.84,209.51,209.51,4267.0,204.9816,204.9913,203.6982,203.6982,4267.0
2020-11-10 11:50:00,210.0,210.51,209.39,210.36,7724.0,204.1746,204.6705,203.5815,204.5246,7724.0
2020-11-10 11:55:00,210.4,211.27,210.4,210.91,10653.0,204.5635,205.4094,204.5635,205.0594,10653.0
2020-11-10 12:00:00,211.03,212.8,211.03,212.8,17440.0,205.176,206.8969,205.176,206.8969,17440.0
2020-11-10 12:05:00,212.78,212.78,211.98,212.57,5721.0,206.8775,206.8775,206.0997,206.6733,5721.0
2020-11-10 12:10:00,212.59,212.6,212.12,212.3,4590.0,206.6928,206.7025,206.2358,206.4108,4590.0
2020-11-10 12:15:00,212.2,212.24,211.66,211.67,3096.0,206.3136,206.3525,205.7886,205.7983,3096.0
2020-11-10 12:20:00,211.79,212.36,211.79,212.18,3253.0,205.915,206.4691,205.915,206.2941,3253.0
2020-11-10 12:25:00,212.07,212.07,210.97,211.14,4400.0,206.1872,206.1872,205.1177,205.283,4400.0
2020-11-10 12:30:00,210.9,211.01,210.5,210.52,3354.0,205.0496,205.1566,204.6607,204.6802,3354.0
2020-11-10 12:35:00,210.35,210.73,209.38,209.86,10573.0,204.5149,204.8844,203.5718,204.0385,10573.0
2020-11-10 12:40:00,210.0,210.51,210.0,210.31,2375.0,204.1746,204.6705,204.1746,204.476,2375.0
2020-11-10 12:45:00,210.01,210.93,210.01,210.55,1540.0,204.1843,205.0788,204.1843,204.7094,1540.0
2020-11-10 12:50:00,210.31,210.57,209.84,210.17,2503.0,204.476,204.7288,204.0191,204.3399,2503.0
2020-11-10 12:55:00,210.1,210.75,210.1,210.5,4044.0,204.2718,204.9038,204.2718,204.6607,4044.0
2020-11-10 13:00:00,210.43,210.89,209.85,210.07,3306.0,204.5927,205.0399,204.0288,204.2427,3306.0
2020-11-10 13:05:00,210.04,210.32,210.04,210.21,1100.0,204.2135,204.4857,204.2135,204.3788,1100.0
2020-11-10 13:10:00,210.06,210.29,209.76,209.77,2200.0,204.2329,204.4566,203.9413,203.951,2200.0
2020-11-10 13:15:00,209.87,210.1,209.81,209.97,2481.0,204.0482,204.2718,203.9899,204.1454,2481.0
2020-11-10 13:20:00,209.99,210.03,209.3,209.41,7941.0,204.1649,204.2038,203.494,203.601,7941.0
2020-11-10 13:25:00,209.29,209.44,209.04,209.27,3020.0,203.4843,203.6301,203.2412,203.4649,3020.0
2020-11-10 13:30:00,209.08,209.22,208.75,208.9,6606.0,203.2801,203.4163,202.9593,203.1051,6606.0
2020-11-10 13:35:00,209.11,209.73,209.11,209.73,2242.0,203.3093,203.9121,203.3093,203.9121,2242.0
2020-11-10 13:40:00,209.79,210.16,209.77,210.07,2800.0,203.9704,204.3302,203.951,204.2427,2800.0
2020-11-10 13:45:00,210.06,210.23,209.75,209.76,4554.0,204.2329,204.3982,203.9315,203.9413,4554.0
2020-11-10 13:50:00,209.8,210.32,209.47,210.19,6242.0,203.9802,204.4857,203.6593,204.3593,6242.0
2020-11-10 13:55:00,209.94,210.51,209.85,210.51,4940.0,204.1163,204.6705,204.0288,204.6705,4940.0
2020-11-10 14:00:00,210.31,210.64,210.14,210.35,2910.0,204.476,204.7969,204.3107,204.5149,2910.0
2020-11-10 14:05:00,210.51,211.08,210.48,211.08,3300.0,204.6705,205.2247,204.6413,205.2247,3300.0
2020-11-10 14:10:00,211.03,211.07,210.44,211.0,5501.0,205.176,205.2149,204.6024,205.1469,5501.0
2020-11-10 14:15:00,210.92,210.93,210.44,210.78,2200.0,205.0691,205.0788,204.6024,204.933,2200.0
2020-11-10 14:20:00,210.66,210.87,210.47,210.52,2664.0,204.8163,205.0205,204.6316,204.6802,2664.0
2020-11-10 14:25:00,210.74,210.96,210.08,210.08,1600.0,204.8941,205.108,204.2524,204.2524,1600.0
2020-11-10 14:30:00,210.16,210.59,210.13,210.36,2150.0,204.3302,204.7482,204.301,204.5246,2150.0
2020-11-10 14:35:00,210.5,210.52,209.74,210.23,2791.0,204.6607,204.6802,203.9218,204.3982,2791.0
2020-11-10 14:40:00,210.35,210.88,209.9,210.16,4993.0,204.5149,205.0302,204.0774,204.3302,4993.0
2020-11-10 14:45:00,210.0,210.52,210.0,210.4,1952.0,204.1746,204.6802,204.1746,204.5635,1952.0
2020-11-10 14:50:00,210.42,210.64,210.28,210.28,2142.0,204.583,204.7969,204.4468,204.4468,2142.0
2020-11-10 14:55:00,210.58,210.75,210.24,210.36,2800.0,204.7385,204.9038,204.408,204.5246,2800.0
2020-11-10 15:00:00,210.44,210.87,210.31,210.71,3299.0,204.6024,205.0205,204.476,204.8649,3299.0
2020-11-10 15:05:00,210.66,210.66,210.09,210.31,1900.0,204.8163,204.8163,204.2621,204.476,1900.0
2020-11-10 15:10:00,210.51,210.62,210.03,210.46,4752.0,204.6705,204.7774,204.2038,204.6219,4752.0
2020-11-10 15:15:00,210.57,211.01,210.37,210.84,2433.0,204.7288,205.1566,204.5344,204.9913,2433.0
2020-11-10 15:20:00,210.98,211.11,210.6,210.72,2647.0,205.1274,205.2538,204.758,204.8746,2647.0
2020-11-10 15:25:00,210.61,211.02,210.33,210.85,5021.0,204.7677,205.1663,204.4955,205.001,5021.0
2020-11-10 15:30:00,210.83,210.84,210.12,210.12,5194.0,204.9816,204.9913,204.2913,204.2913,5194.0
2020-11-10 15:35:00,210.26,210.33,208.65,209.02,16658.0,204.4274,204.4955,202.8621,203.2218,16658.0
2020-11-10 15:40:00,209.13,209.69,209.13,209.35,5927.0,203.3287,203.8732,203.3287,203.5426,5927.0
2020-11-10 15:45:00,209.3,209.75,209.23,209.57,10518.0,203.494,203.9315,203.426,203.7565,10518.0
2020-11-10 15:50:00,209.51,209.88,209.25,209.5,9318.0,203.6982,204.0579,203.4454,203.6885,9318.0
2020-11-10 15:55:00,209.49,209.57,209.05,209.36,29910.0,203.6788,203.7565,203.251,203.5524,29910.0
2020-11-11 09:30:00,209.97,210.23,208.23,208.96,18084.0,204.1454,204.3982,202.4537,203.1635,18084.0
2020-11-11 09:35:00,208.61,208.61,206.5,206.51,6564.0,202.8232,202.8232,200.7717,200.7814,6564.0
2020-11-11 09:40:00,206.82,206.83,204.01,204.38,14314.0,201.0828,201.0925,198.3508,198.7105,14314.0
2020-11-11 09:45:00,204.68,205.26,204.61,204.96,4685.0,199.0022,199.5661,198.9341,199.2744,4685.0
2020-11-11 09:50:00,204.73,205.89,204.65,204.96,4500.0,199.0508,200.1786,198.973,199.2744,4500.0
2020-11-11 09:55:00,205.18,205.92,203.71,204.37,6241.0,199.4883,200.2078,198.0591,198.7008,6241.0
2020-11-11 10:00:00,204.63,204.63,203.47,204.37,4575.0,198.9536,198.9536,197.8258,198.7008,4575.0
2020-11-11 10:05:00,204.5,205.79,204.41,205.6,2456.0,198.8272,200.0814,198.7397,199.8967,2456.0
2020-11-11 10:10:00,205.38,205.84,205.05,205.84,3819.0,199.6828,200.13,199.3619,200.13,3819.0
2020-11-11 10:15:00,205.98,206.07,205.38,205.39,4429.0,200.2661,200.3536,199.6828,199.6925,4429.0
2020-11-11 10:20:00,205.19,205.78,205.0,205.13,2970.0,199.498,200.0717,199.3133,199.4397,2970.0
2020-11-11 10:25:00,205.26,206.34,205.26,206.34,3587.0,199.5661,200.6161,199.5661,200.6161,3587.0
2020-11-11 10:30:00,206.5,206.99,206.33,206.33,4210.0,200.7717,201.2481,200.6064,200.6064,4210.0
2020-11-11 10:35:00,206.15,206.19,206.15,206.16,1287.0,200.4314,200.4703,200.4314,200.4411,1287.0
2020-11-11 10:40:00,206.96,207.1,206.21,206.27,3164.0,201.2189,201.3551,200.4897,200.5481,3164.0
2020-11-11 10:45:00,206.07,206.7,206.03,206.51,2013.0,200.3536,200.9662,200.3147,200.7814,2013.0
2020-11-11 10:50:00,206.56,206.92,205.78,206.04,2316.0,200.83,201.1801,200.0717,200.3245,2316.0
2020-11-11 10:55:00,206.1,206.19,205.29,205.63,7466.0,200.3828,200.4703,199.5953,199.9258,7466.0
2020-11-11 11:00:00,205.46,206.13,205.41,205.45,2475.0,199.7606,200.412,199.7119,199.7508,2475.0
2020-11-11 11:05:00,205.52,205.79,205.25,205.79,1550.0,199.8189,200.0814,199.5564,200.0814,1550.0
2020-11-11 11:10:00,205.63,205.88,205.62,205.88,820.0,199.9258,200.1689,199.9161,200.1689,820.0
2020-11-11 11:15:00,205.96,206.16,204.97,205.13,5266.0,200.2467,200.4411,199.2841,199.4397,5266.0
2020-11-11 11:20:00,205.23,205.31,205.08,205.08,600.0,199.5369,199.6147,199.3911,199.3911,600.0
2020-11-11 11:25:00,205.05,205.62,204.94,205.62,2042.0,199.3619,199.9161,199.255,199.9161,2042.0
2020-11-11 11:30:00,205.66,206.0,205.65,205.78,2200.0,199.955,200.2856,199.9453,200.0717,2200.0
2020-11-11 11:35:00,205.72,206.0,205.6,205.6,2550.0,200.0133,200.2856,199.8967,199.8967,2550.0
2020-11-11 11:40:00,205.52,205.78,205.11,205.78,2404.0,199.8189,200.0717,199.4203,200.0717,2404.0
2020-11-11 11:45:00,205.87,205.89,205.5,205.58,2173.0,200.1592,200.1786,199.7994,199.8772,2173.0
2020-11-11 11:50:00,205.83,205.88,205.65,205.68,1422.0,200.1203,200.1689,199.9453,199.9745,1422.0
2020-11-11 11:55:00,205.56,205.72,204.99,205.47,5849.0,199.8578,200.0133,199.3036,199.7703,5849.0
2020-11-11 12:00:00,205.35,205.46,204.67,204.9,4717.0,199.6536,199.7606,198.9925,199.2161,4717.0
2020-11-11 12:05:00,205.04,205.29,204.82,204.82,3971.0,199.3522,199.5953,199.1383,199.1383,3971.0
2020-11-11 12:10:00,204.89,205.63,204.49,205.46,5940.0,199.2064,199.9258,198.8175,199.7606,5940.0
2020-11-11 12:15:00,205.64,205.69,205.12,205.52,3088.0,199.9356,199.9842,199.43,199.8189,3088.0
2020-11-11 12:20:00,205.7,205.7,205.46,205.48,1225.0,199.9939,199.9939,199.7606,199.78,1225.0
2020-11-11 12:25:00,205.4,206.18,205.4,206.18,10020.0,199.7022,200.4606,199.7022,200.4606,10020.0
2020-11-11 12:30:00,206.28,206.6,206.09,206.26,4835.0,200.5578,200.8689,200.3731,200.5384,4835.0
2020-11-11 12:35:00,206.4,206.58,206.34,206.58,3018.0,200.6745,200.8495,200.6161,200.8495,3018.0
2020-11-11 12:40:00,206.24,206.28,206.03,206.03,975.0,200.5189,200.5578,200.3147,200.3147,975.0
2020-11-11 12:45:00,206.06,206.51,206.06,206.48,1100.0,200.3439,200.7814,200.3439,200.7523,1100.0
2020-11-11 12:50:00,206.5,206.5,206.5,206.5,100.0,200.7717,200.7717,200.7717,200.7717,100.0
2020-11-11 12:55:00,206.86,206.87,206.34,206.35,1051.0,201.1217,201.1314,200.6161,200.6259,1051.0
2020-11-11 13:00:00,206.49,207.09,206.48,207.09,1095.0,200.762,201.3453,200.7523,201.3453,1095.0
2020-11-11 13:05:00,206.88,206.91,206.87,206.91,200.0,201.1412,201.1703,201.1314,201.1703,200.0
2020-11-11 13:10:00,206.68,206.83,206.63,206.63,1224.0,200.9467,201.0925,200.8981,200.8981,1224.0
2020-11-11 13:15:00,206.77,207.0,206.74,207.0,1632.0,201.0342,201.2578,201.005,201.2578,1632.0
2020-11-11 13:20:00,207.06,207.62,207.06,207.52,1100.0,201.3162,201.8606,201.3162,201.7634,1100.0
2020-11-11 13:25:00,206.92,206.99,206.91,206.99,819.0,201.1801,201.2481,201.1703,201.2481,819.0
2020-11-11 13:30:00,206.92,206.92,206.25,206.4,5569.0,201.1801,201.1801,200.5286,200.6745,5569.0
2020-11-11 13:35:00,206.34,207.35,206.34,207.35,2931.0,200.6161,201.5981,200.6161,201.5981,2931.0
2020-11-11 13:40:00,207.21,207.21,206.86,206.86,700.0,201.462,201.462,201.1217,201.1217,700.0
2020-11-11 13:45:00,206.66,206.83,206.66,206.81,450.0,200.9273,201.0925,200.9273,201.0731,450.0
2020-11-11 13:50:00,206.84,207.17,206.76,207.16,800.0,201.1023,201.4231,201.0245,201.4134,800.0
2020-11-11 13:55:00,207.05,207.05,206.55,206.59,1300.0,201.3064,201.3064,200.8203,200.8592,1300.0
2020-11-11 14:00:00,206.7,207.1,206.69,207.06,2003.0,200.9662,201.3551,200.9564,201.3162,2003.0
2020-11-11 14:05:00,207.23,207.41,207.23,207.34,300.0,201.4815,201.6565,201.4815,201.5884,300.0
2020-11-11 14:10:00,207.28,207.28,206.79,206.8,1423.0,201.5301,201.5301,201.0537,201.0634,1423.0
2020-11-11 14:15:00,206.84,207.04,206.74,206.96,1350.0,201.1023,201.2967,201.005,201.2189,1350.0
2020-11-11 14:20:00,207.07,207.22,206.84,206.85,1300.0,201.3259,201.4717,201.1023,201.112,1300.0
2020-11-11 14:25:00,206.93,207.12,206.87,206.9,1816.0,201.1898,201.3745,201.1314,201.1606,1816.0
2020-11-11 14:30:00,207.13,207.45,207.13,207.39,2148.0,201.3842,201.6954,201.3842,201.637,2148.0
2020-11-11 14:35:00,207.26,207.67,207.16,207.24,4433.0,201.5106,201.9092,201.4134,201.4912,4433.0
2020-11-11 14:40:00,206.74,206.96,206.74,206.96,719.0,201.005,201.2189,201.005,201.2189,719.0
2020-11-11 14:45:00,207.0,207.0,206.73,206.73,1778.0,201.2578,201.2578,200.9953,200.9953,1778.0
2020-11-11 14:50:00,206.74,206.93,206.32,206.74,6150.0,201.005,201.1898,200.5967,201.005,6150.0
2020-11-11 14:55:00,206.53,206.9,206.53,206.7,1400.0,200.8009,201.1606,200.8009,200.9662,1400.0
2020-11-11 15:00:00,207.0,207.0,206.72,206.72,911.0,201.2578,201.2578,200.9856,200.9856,911.0
2020-11-11 15:05:00,206.53,207.04,206.52,206.89,2888.0,200.8009,201.2967,200.7911,201.1509,2888.0
2020-11-11 15:10:00,206.83,206.85,206.61,206.85,1787.0,201.0925,201.112,200.8787,201.112,1787.0
2020-11-11 15:15:00,206.81,206.96,206.67,206.77,1702.0,201.0731,201.2189,200.937,201.0342,1702.0
2020-11-11 15:20:00,206.67,206.67,206.05,206.29,2873.0,200.937,200.937,200.3342,200.5675,2873.0
2020-11-11 15:25:00,206.37,206.48,205.87,205.87,2869.0,200.6453,200.7523,200.1592,200.1592,2869.0
2020-11-11 15:30:00,205.9,206.32,205.8,206.24,1620.0,200.1883,200.5967,200.0911,200.5189,1620.0
2020-11-11 15:35:00,206.17,206.44,206.17,206.35,1500.0,200.4509,200.7134,200.4509,200.6259,1500.0
2020-11-11 15:40:00,206.31,206.85,206.31,206.79,5707.0,200.587,201.112,200.587,201.0537,5707.0
2020-11-11 15:45:00,206.77,207.21,206.72,207.2,9254.0,201.0342,201.462,200.9856,201.4523,9254.0
2020-11-11 15:50:00,207.34,207.7,206.99,207.15,10185.0,201.5884,201.9384,201.2481,201.4037,10185.0
2020-11-11 15:55:00,207.19,207.51,207.13,207.24,23746.0,201.4426,201.7537,201.3842,201.4912,23746.0
2020-11-12 09:30:00,204.56,205.27,204.01,204.86,13609.0,198.8855,199.5758,198.3508,199.1772,13609.0
2020-11-12 09:35:00,204.47,205.23,203.89,205.23,10168.0,198.798,199.5369,198.2341,199.5369,10168.0
2020-11-12 09:40:00,205.26,205.26,204.15,204.25,4700.0,199.5661,199.5661,198.4869,198.5841,4700.0
2020-11-12 09:45:00,203.99,204.0,202.51,202.6,4820.0,198.3313,198.3411,196.8924,196.9799,4820.0
2020-11-12 09:50:00,202.3,202.91,202.16,202.78,3429.0,196.6882,197.2813,196.5521,197.1549,3429.0
2020-11-12 09:55:00,202.98,202.99,202.23,202.65,2995.0,197.3493,197.3591,196.6202,197.0285,2995.0
2020-11-12 10:00:00,202.39,203.22,202.18,203.21,5282.0,196.7757,197.5827,196.5715,197.573,5282.0
2020-11-12 10:05:00,203.32,204.38,203.32,204.38,3100.0,197.6799,198.7105,197.6799,198.7105,3100.0
2020-11-12 10:10:00,204.18,204.94,204.11,204.93,2670.0,198.5161,199.255,198.448,199.2453,2670.0
2020-11-12 10:15:00,204.75,205.01,204.39,204.46,1117.0,199.0702,199.323,198.7202,198.7883,1117.0
2020-11-12 10:20:00,204.44,204.51,203.96,204.33,4107.0,198.7688,198.8369,198.3022,198.6619,4107.0
2020-11-12 10:25:00,204.1,204.1,203.07,203.59,1741.0,198.4383,198.4383,197.4369,197.9424,1741.0
2020-11-12 10:30:00,203.8,204.39,203.79,203.84,900.0,198.1466,198.7202,198.1369,198.1855,900.0
2020-11-12 10:35:00,203.82,204.72,203.82,204.34,4726.0,198.166,199.0411,198.166,198.6716,4726.0
2020-11-12 10:40:00,204.5,204.59,203.42,204.42,17479.0,198.8272,198.9147,197.7771,198.7494,17479.0
2020-11-12 10:45:00,204.39,204.5,204.08,204.5,2450.0,198.7202,198.8272,198.4188,198.8272,2450.0
2020-11-12 10:50:00,204.64,204.7,204.2,204.43,3539.0,198.9633,199.0216,198.5355,198.7591,3539.0
2020-11-12 10:55:00,204.4,204.4,203.94,203.94,1501.0,198.73,198.73,198.2827,198.2827,1501.0
2020-11-12 11:00:00,203.88,203.88,202.98,203.84,8788.0,198.2244,198.2244,197.3493,198.1855,8788.0
2020-11-12 11:05:00,204.23,204.23,203.39,203.39,1406.0,198.5647,198.5647,197.748,197.748,1406.0
2020-11-12 11:10:00,203.4,203.56,203.02,203.5,2694.0,197.7577,197.9133,197.3882,197.8549,2694.0
2020-11-12 11:15:00,203.29,203.44,203.23,203.33,700.0,197.6507,197.7966,197.5924,197.6896,700.0
2020-11-12 11:20:00,203.22,204.01,203.21,204.01,4339.0,197.5827,198.3508,197.573,198.3508,4339.0
2020-11-12 11:25:00,204.15,204.23,203.7,203.7,1100.0,198.4869,198.5647,198.0494,198.0494,1100.0
2020-11-12 11:30:00,203.87,204.2,203.69,203.97,2106.0,198.2147,198.5355,198.0397,198.3119,2106.0
2020-11-12 11:35:00,204.02,204.22,203.9,204.02,1000.0,198.3605,198.555,198.2438,198.3605,1000.0
2020-11-12 11:40:00,203.93,204.03,203.5,203.86,7750.0,198.273,198.3702,197.8549,198.2049,7750.0
2020-11-12 11:45:00,204.02,204.24,203.52,203.63,1700.0,198.3605,198.5744,197.8744,197.9813,1700.0
2020-11-12 11:50:00,203.67,204.03,203.67,203.96,1427.0,198.0202,198.3702,198.0202,198.3022,1427.0
2020-11-12 11:55:00,203.96,203.96,203.5,203.51,3457.0,198.3022,198.3022,197.8549,197.8646,3457.0
2020-11-12 12:00:00,203.56,203.57,203.12,203.23,2048.0,197.9133,197.923,197.4855,197.5924,2048.0
2020-11-12 12:05:00,203.32,203.32,202.98,202.98,816.0,197.6799,197.6799,197.3493,197.3493,816.0
2020-11-12 12:10:00,202.92,203.66,202.92,203.66,3135.0,197.291,198.0105,197.291,198.0105,3135.0
2020-11-12 12:15:00,203.41,203.48,203.15,203.3,1610.0,197.7674,197.8355,197.5146,197.6605,1610.0
2020-11-12 12:20:00,203.31,203.62,203.19,203.62,2904.0,197.6702,197.9716,197.5535,197.9716,2904.0
2020-11-12 12:25:00,203.58,203.58,202.6,202.72,4445.0,197.9327,197.9327,196.9799,197.0966,4445.0
2020-11-12 12:30:00,202.79,202.8,202.65,202.7,1177.0,197.1646,197.1743,197.0285,197.0771,1177.0
2020-11-12 12:35:00,202.78,202.78,202.23,202.23,1500.0,197.1549,197.1549,196.6202,196.6202,1500.0
2020-11-12 12:40:00,202.05,202.05,201.71,201.72,6199.0,196.4451,196.4451,196.1146,196.1243,6199.0
2020-11-12 12:45:00,201.75,201.85,200.92,200.92,2600.0,196.1535,196.2507,195.3465,195.3465,2600.0
2020-11-12 12:50:00,200.63,201.18,200.21,201.15,6050.0,195.0645,195.5993,194.6562,195.5701,6050.0
2020-11-12 12:55:00,201.16,201.16,200.5,200.72,4902.0,195.5798,195.5798,194.9381,195.152,4902.0
2020-11-12 13:00:00,200.86,201.6,200.78,201.31,3864.0,195.2882,196.0076,195.2104,195.7257,3864.0
2020-11-12 13:05:00,201.2,201.32,200.39,200.58,3600.0,195.6187,195.7354,194.8312,195.0159,3600.0
2020-11-12 13:10:00,200.73,200.91,199.89,200.91,5094.0,195.1618,195.3368,194.3451,195.3368,5094.0
2020-11-12 13:15:00,200.77,200.85,199.8,200.16,3897.0,195.2007,195.2784,194.2576,194.6076,3897.0
2020-11-12 13:20:00,200.38,200.92,199.53,199.53,5600.0,194.8215,195.3465,193.9951,193.9951,5600.0
2020-11-12 13:25:00,199.78,200.34,199.78,199.98,2500.0,194.2381,194.7826,194.2381,194.4326,2500.0
2020-11-12 13:30:00,199.73,200.49,199.71,200.49,1506.0,194.1895,194.9284,194.1701,194.9284,1506.0
2020-11-12 13:35:00,200.29,201.19,200.27,201.19,2462.0,194.734,195.609,194.7145,195.609,2462.0
2020-11-12 13:40:00,201.11,201.11,200.79,200.79,1329.0,195.5312,195.5312,195.2201,195.2201,1329.0
2020-11-12 13:45:00,200.67,200.78,200.41,200.59,1885.0,195.1034,195.2104,194.8506,195.0256,1885.0
2020-11-12 13:50:00,200.92,201.56,200.92,201.08,1700.0,195.3465,195.9687,195.3465,195.5021,1700.0
2020-11-12 13:55:00,201.2,201.2,200.92,200.96,1200.0,195.6187,195.6187,195.3465,195.3854,1200.0
2020-11-12 14:00:00,201.11,201.53,200.8,201.34,1919.0,195.5312,195.9396,195.2298,195.7548,1919.0
2020-11-12 14:05:00,201.12,201.12,200.87,200.87,1000.0,195.5409,195.5409,195.2979,195.2979,1000.0
2020-11-12 14:10:00,201.1,201.11,200.43,200.57,2299.0,195.5215,195.5312,194.8701,195.0062,2299.0
2020-11-12 14:15:00,200.59,200.95,200.58,200.58,3659.0,195.0256,195.3757,195.0159,195.0159,3659.0
2020-11-12 14:20:00,200.72,201.09,200.48,200.59,2752.0,195.152,195.5118,194.9187,195.0256,2752.0
2020-11-12 14:25:00,200.68,201.07,200.58,200.85,2040.0,195.1132,195.4923,195.0159,195.2784,2040.0
2020-11-12 14:30:00,200.65,201.2,200.31,200.31,2503.0,195.084,195.6187,194.7534,194.7534,2503.0
2020-11-12 14:35:00,200.48,200.66,199.85,200.24,4903.0,194.9187,195.0937,194.3062,194.6854,4903.0
2020-11-12 14:40:00,200.29,200.29,199.6,199.66,2230.0,194.734,194.734,194.0631,194.1214,2230.0
2020-11-12 14:45:00,199.39,199.94,199.16,199.43,4599.0,193.8589,194.3937,193.6353,193.8978,4599.0
2020-11-12 14:50:00,199.55,199.81,199.03,199.3,3638.0,194.0145,194.2673,193.5089,193.7714,3638.0
2020-11-12 14:55:00,199.17,199.59,199.0,199.08,1788.0,193.645,194.0534,193.4798,193.5575,1788.0
2020-11-12 15:00:00,199.13,199.35,199.05,199.25,3980.0,193.6061,193.82,193.5284,193.7228,3980.0
2020-11-12 15:05:00,199.32,199.32,198.74,199.1,3400.0,193.7909,193.7909,193.227,193.577,3400.0
2020-11-12 15:10:00,199.14,199.34,199.0,199.11,4358.0,193.6159,193.8103,193.4798,193.5867,4358.0
2020-11-12 15:15:00,199.1,199.97,199.0,199.78,8315.0,193.577,194.4228,193.4798,194.2381,8315.0
2020-11-12 15:20:00,199.78,200.19,199.66,200.19,5200.0,194.2381,194.6367,194.1214,194.6367,5200.0
2020-11-12 15:25:00,200.19,200.52,200.05,200.05,3443.0,194.6367,194.9576,194.5006,194.5006,3443.0
2020-11-12 15:30:00,200.05,200.48,199.74,200.41,6881.0,194.5006,194.9187,194.1992,194.8506,6881.0
2020-11-12 15:35:00,200.28,200.83,199.88,200.68,6580.0,194.7242,195.259,194.3353,195.1132,6580.0
2020-11-12 15:40:00,200.84,200.86,200.47,200.51,5375.0,195.2687,195.2882,194.909,194.9479,5375.0
2020-11-12 15:45:00,200.62,200.88,200.15,200.62,7795.0,195.0548,195.3076,194.5979,195.0548,7795.0
2020-11-12 15:50:00,200.82,201.59,200.67,201.42,10241.0,195.2493,195.9979,195.1034,195.8326,10241.0
2020-11-12 15:55:00,201.57,202.07,201.36,201.91,20128.0,195.9785,196.4646,195.7743,196.309,20128.0
2020-11-13 09:30:00,205.3,206.64,204.15,206.64,14846.0,199.605,200.9078,198.4869,200.9078,14846.0
2020-11-13 09:35:00,206.23,206.84,205.82,206.2,5500.0,200.5092,201.1023,200.1106,200.48,5500.0
2020-11-13 09:40:00,206.51,207.42,206.25,207.07,13843.0,200.7814,201.6662,200.5286,201.3259,13843.0
2020-11-13 09:45:00,207.1,208.13,206.91,207.9,7621.0,201.3551,202.3565,201.1703,202.1329,7621.0
2020-11-13 09:50:00,207.97,208.68,207.66,208.33,9055.0,202.2009,202.8912,201.8995,202.5509,9055.0
2020-11-13 09:55:00,208.59,209.48,208.34,209.48,5779.0,202.8037,203.669,202.5607,203.669,5779.0
2020-11-13 10:00:00,208.98,209.1,208.49,208.69,5440.0,203.1829,203.2996,202.7065,202.901,5440.0
2020-11-13 10:05:00,208.73,209.0,208.68,208.84,3969.0,202.9398,203.2024,202.8912,203.0468,3969.0
2020-11-13 10:10:00,209.0,209.31,208.71,208.71,3136.0,203.2024,203.5038,202.9204,202.9204,3136.0
2020-11-13 10:15:00,207.97,208.47,207.55,207.75,5998.0,202.2009,202.6871,201.7926,201.987,5998.0
2020-11-13 10:20:00,207.75,208.17,207.69,208.17,9247.0,201.987,202.3954,201.9287,202.3954,9247.0
2020-11-13 10:25:00,208.02,208.95,207.86,208.75,4287.0,202.2495,203.1537,202.094,202.9593,4287.0
2020-11-13 10:30:00,208.86,208.86,208.26,208.28,2814.0,203.0662,203.0662,202.4829,202.5023,2814.0
2020-11-13 10:35:00,208.47,208.66,207.69,207.7,3695.0,202.6871,202.8718,201.9287,201.9384,3695.0
2020-11-13 10:40:00,207.91,208.07,207.45,207.65,4910.0,202.1426,202.2982,201.6954,201.8898,4910.0
2020-11-13 10:45:00,207.74,208.01,207.7,207.95,1500.0,201.9773,202.2398,201.9384,202.1815,1500.0
2020-11-13 10:50:00,207.82,207.85,206.75,206.76,4544.0,202.0551,202.0843,201.0148,201.0245,4544.0
2020-11-13 10:55:00,206.74,206.79,205.95,206.5,2600.0,201.005,201.0537,200.237,200.7717,2600.0
2020-11-13 11:00:00,206.47,207.39,206.47,207.22,3235.0,200.7425,201.637,200.7425,201.4717,3235.0
2020-11-13 11:05:00,207.27,207.79,207.24,207.38,3046.0,201.5203,202.0259,201.4912,201.6273,3046.0
2020-11-13 11:10:00,207.28,207.44,207.13,207.17,1811.0,201.5301,201.6856,201.3842,201.4231,1811.0
2020-11-13 11:15:00,207.25,208.02,207.23,207.48,2446.0,201.5009,202.2495,201.4815,201.7245,2446.0
2020-11-13 11:20:00,207.64,207.96,207.64,207.76,3083.0,201.8801,202.1912,201.8801,201.9968,3083.0
2020-11-13 11:25:00,207.56,207.97,207.32,207.89,2095.0,201.8023,202.2009,201.569,202.1231,2095.0
2020-11-13 11:30:00,207.54,207.67,207.35,207.43,1592.0,201.7829,201.9092,201.5981,201.6759,1592.0
2020-11-13 11:35:00,207.48,207.58,207.16,207.58,1722.0,201.7245,201.8217,201.4134,201.8217,1722.0
2020-11-13 11:40:00,207.64,207.96,207.51,207.8,4345.0,201.8801,202.1912,201.7537,202.0356,4345.0
2020-11-13 11:45:00,207.79,208.15,207.73,208.12,3700.0,202.0259,202.3759,201.9676,202.3468,3700.0
2020-11-13 11:50:00,208.09,208.25,208.09,208.17,1104.0,202.3176,202.4732,202.3176,202.3954,1104.0
2020-11-13 11:55:00,208.14,208.53,208.14,208.42,4441.0,202.3662,202.7454,202.3662,202.6384,4441.0
2020-11-13 12:00:00,208.49,209.1,208.49,208.95,3826.0,202.7065,203.2996,202.7065,203.1537,3826.0
2020-11-13 12:05:00,208.98,209.05,208.72,208.81,7060.0,203.1829,203.251,202.9301,203.0176,7060.0
2020-11-13 12:10:00,208.84,209.0,208.55,208.55,3074.0,203.0468,203.2024,202.7648,202.7648,3074.0
2020-11-13 12:15:00,208.6,208.89,208.53,208.81,2103.0,202.8135,203.0954,202.7454,203.0176,2103.0
2020-11-13 12:20:00,208.86,208.9,208.62,208.62,10251.0,203.0662,203.1051,202.8329,202.8329,10251.0
2020-11-13 12:25:00,208.65,208.73,208.56,208.71,2000.0,202.8621,202.9398,202.7746,202.9204,2000.0
2020-11-13 12:30:00,208.79,208.99,208.63,208.76,1867.0,202.9982,203.1926,202.8426,202.969,1867.0
2020-11-13 12:35:00,208.79,208.8,208.31,208.41,1713.0,202.9982,203.0079,202.5315,202.6287,1713.0
2020-11-13 12:40:00,208.24,208.24,207.85,207.9,1232.0,202.4634,202.4634,202.0843,202.1329,1232.0
2020-11-13 12:45:00,207.91,208.0,207.67,207.7,2501.0,202.1426,202.2301,201.9092,201.9384,2501.0
2020-11-13 12:50:00,207.77,208.37,207.77,208.04,1224.0,202.0065,202.5898,202.0065,202.269,1224.0
2020-11-13 12:55:00,207.93,207.95,207.82,207.84,800.0,202.162,202.1815,202.0551,202.0745,800.0
2020-11-13 13:00:00,208.06,208.21,207.98,208.14,1192.0,202.2884,202.4343,202.2106,202.3662,1192.0
2020-11-13 13:05:00,208.3,208.49,208.21,208.48,1600.0,202.5218,202.7065,202.4343,202.6968,1600.0
2020-11-13 13:10:00,208.4,208.42,208.06,208.13,3304.0,202.619,202.6384,202.2884,202.3565,3304.0
2020-11-13 13:15:00,208.29,208.49,208.28,208.49,2571.0,202.512,202.7065,202.5023,202.7065,2571.0
2020-11-13 13:20:00,208.38,208.87,208.25,208.86,1802.0,202.5996,203.076,202.4732,203.0662,1802.0
2020-11-13 13:25:00,208.62,208.69,208.55,208.64,1700.0,202.8329,202.901,202.7648,202.8523,1700.0
2020-11-13 13:30:00,208.59,208.62,208.27,208.38,1622.0,202.8037,202.8329,202.4926,202.5996,1622.0
2020-11-13 13:35:00,208.56,208.73,208.44,208.6,2712.0,202.7746,202.9398,202.6579,202.8135,2712.0
2020-11-13 13:40:00,208.61,208.73,208.39,208.4,3916.0,202.8232,202.9398,202.6093,202.619,3916.0
2020-11-13 13:45:00,208.51,208.81,208.5,208.63,2694.0,202.7259,203.0176,202.7162,202.8426,2694.0
2020-11-13 13:50:00,208.79,208.85,208.71,208.73,1589.0,202.9982,203.0565,202.9204,202.9398,1589.0
2020-11-13 13:55:00,208.73,208.77,208.61,208.77,4500.0,202.9398,202.9787,202.8232,202.9787,4500.0
2020-11-13 14:00:00,208.82,209.0,208.68,208.68,3563.0,203.0273,203.2024,202.8912,202.8912,3563.0
2020-11-13 14:05:00,208.64,208.96,208.58,208.58,3346.0,202.8523,203.1635,202.794,202.794,3346.0
2020-11-13 14:10:00,208.61,208.8,208.47,208.48,3838.0,202.8232,203.0079,202.6871,202.6968,3838.0
2020-11-13 14:15:00,208.37,208.61,208.28,208.59,2611.0,202.5898,202.8232,202.5023,202.8037,2611.0
2020-11-13 14:20:00,208.75,209.04,208.59,208.59,2297.0,202.9593,203.2412,202.8037,202.8037,2297.0
2020-11-13 14:25:00,208.33,208.33,208.09,208.09,500.0,202.5509,202.5509,202.3176,202.3176,500.0
2020-11-13 14:30:00,208.28,208.69,208.14,208.18,2315.0,202.5023,202.901,202.3662,202.4051,2315.0
2020-11-13 14:35:00,208.08,208.25,207.91,208.14,2521.0,202.3079,202.4732,202.1426,202.3662,2521.0
2020-11-13 14:40:00,207.89,207.94,207.75,207.75,1057.0,202.1231,202.1718,201.987,201.987,1057.0
2020-11-13 14:45:00,207.9,207.97,207.3,207.3,1322.0,202.1329,202.2009,201.5495,201.5495,1322.0
2020-11-13 14:50:00,207.38,207.68,207.25,207.68,804.0,201.6273,201.919,201.5009,201.919,804.0
2020-11-13 14:55:00,207.83,208.09,207.6,207.6,2307.0,202.0648,202.3176,201.8412,201.8412,2307.0
2020-11-13 15:00:00,207.77,207.86,207.56,207.56,1001.0,202.0065,202.094,201.8023,201.8023,1001.0
2020-11-13 15:05:00,207.46,207.86,207.46,207.73,2306.0,201.7051,202.094,201.7051,201.9676,2306.0
2020-11-13 15:10:00,207.52,207.65,207.44,207.59,2280.0,201.7634,201.8898,201.6856,201.8315,2280.0
2020-11-13 15:15:00,207.87,207.87,207.39,207.68,5471.0,202.1037,202.1037,201.637,201.919,5471.0
2020-11-13 15:20:00,207.62,207.83,207.61,207.77,1733.0,201.8606,202.0648,201.8509,202.0065,1733.0
2020-11-13 15:25:00,207.72,208.04,207.68,207.97,4373.0,201.9579,202.269,201.919,202.2009,4373.0
2020-11-13 15:30:00,207.84,208.51,207.8,208.51,5306.0,202.0745,202.7259,202.0356,202.7259,5306.0
2020-11-13 15:35:00,208.57,208.58,208.42,208.48,4700.0,202.7843,202.794,202.6384,202.6968,4700.0
2020-11-13 15:40:00,208.41,208.87,208.39,208.51,6660.0,202.6287,203.076,202.6093,202.7259,6660.0
2020-11-13 15:45:00,208.56,208.73,207.34,207.43,26699.0,202.7746,202.9398,201.5884,201.6759,26699.0
2020-11-13 15:50:00,207.27,207.64,206.75,206.75,18640.0,201.5203,201.8801,201.0148,201.0148,18640.0
2020-11-13 15:55:00,206.89,207.35,206.51,207.07,32478.0,201.1509,201.5981,200.7814,201.3259,32478.0
2020-11-16 09:30:00,211.27,212.0,210.15,210.15,30088.0,205.4094,206.1191,204.3205,204.3205,30088.0
2020-11-16 09:35:00,210.22,211.69,209.54,211.15,11484.0,204.3885,205.8177,203.7274,205.2927,11484.0
2020-11-16 09:40:00,211.06,211.06,209.48,210.46,5495.0,205.2052,205.2052,203.669,204.6219,5495.0
2020-11-16 09:45:00,210.45,210.88,208.62,209.12,7149.0,204.6121,205.0302,202.8329,203.319,7149.0
2020-11-16 09:50:00,209.46,209.71,208.08,208.27,6771.0,203.6496,203.8927,202.3079,202.4926,6771.0
2020-11-16 09:55:00,208.33,209.32,207.84,209.31,5908.0,202.5509,203.5135,202.0745,203.5038,5908.0
2020-11-16 10:00:00,208.97,209.64,208.55,209.64,4624.0,203.1732,203.8246,202.7648,203.8246,4624.0
2020-11-16 10:05:00,209.6,210.48,209.57,209.73,7505.0,203.7857,204.6413,203.7565,203.9121,7505.0
2020-11-16 10:10:00,209.54,210.7,209.54,210.7,3182.0,203.7274,204.8552,203.7274,204.8552,3182.0
2020-11-16 10:15:00,210.96,211.58,210.15,210.75,6022.0,205.108,205.7108,204.3205,204.9038,6022.0
2020-11-16 10:20:00,210.69,211.98,210.69,211.8,5946.0,204.8455,206.0997,204.8455,205.9247,5946.0
2020-11-16 10:25:00,211.58,211.78,211.08,211.44,5515.0,205.7108,205.9052,205.2247,205.5747,5515.0
2020-11-16 10:30:00,211.6,211.64,211.15,211.48,6886.0,205.7302,205.7691,205.2927,205.6136,6886.0
2020-11-16 10:35:00,211.59,211.79,211.37,211.5,5454.0,205.7205,205.915,205.5066,205.633,5454.0
2020-11-16 10:40:00,211.53,211.96,211.53,211.87,3727.0,205.6622,206.0802,205.6622,205.9927,3727.0
2020-11-16 10:45:00,211.76,212.1,211.58,211.87,10388.0,205.8858,206.2164,205.7108,205.9927,10388.0
2020-11-16 10:50:00,211.96,212.01,211.78,211.99,3161.0,206.0802,206.1289,205.9052,206.1094,3161.0
2020-11-16 10:55:00,212.03,212.66,212.01,212.3,7499.0,206.1483,206.7608,206.1289,206.4108,7499.0
2020-11-16 11:00:00,212.31,212.73,211.86,212.65,5271.0,206.4205,206.8289,205.983,206.7511,5271.0
2020-11-16 11:05:00,212.56,212.58,211.74,211.87,4081.0,206.6636,206.683,205.8663,205.9927,4081.0
2020-11-16 11:10:00,212.01,212.31,212.01,212.12,4479.0,206.1289,206.4205,206.1289,206.2358,4479.0
2020-11-16 11:15:00,212.25,213.41,212.19,213.39,8699.0,206.3622,207.49,206.3039,207.4706,8699.0
2020-11-16 11:20:00,213.4,213.89,213.14,213.24,5692.0,207.4803,207.9567,207.2275,207.3247,5692.0
2020-11-16 11:25:00,213.24,213.5,213.17,213.4,6449.0,207.3247,207.5775,207.2567,207.4803,6449.0
2020-11-16 11:30:00,213.21,213.44,212.58,213.33,6648.0,207.2956,207.5192,206.683,207.4122,6648.0
2020-11-16 11:35:00,213.5,214.0,213.29,213.88,5670.0,207.5775,208.0637,207.3733,207.947,5670.0
2020-11-16 11:40:00,214.05,214.37,213.84,214.25,6507.0,208.1123,208.4234,207.9081,208.3067,6507.0
2020-11-16 11:45:00,214.34,214.52,214.0,214.51,5130.0,208.3942,208.5692,208.0637,208.5595,5130.0
2020-11-16 11:50:00,214.56,214.65,214.31,214.53,5540.0,208.6081,208.6956,208.3651,208.579,5540.0
2020-11-16 11:55:00,214.62,214.86,214.3,214.3,4134.0,208.6665,208.8998,208.3553,208.3553,4134.0
2020-11-16 12:00:00,214.43,214.69,214.33,214.63,4514.0,208.4817,208.7345,208.3845,208.6762,4514.0
2020-11-16 12:05:00,214.62,214.79,214.43,214.67,6446.0,208.6665,208.8317,208.4817,208.7151,6446.0
2020-11-16 12:10:00,214.51,214.52,213.79,214.1,8048.0,208.5595,208.5692,207.8595,208.1609,8048.0
2020-11-16 12:15:00,214.11,214.45,214.06,214.28,6571.0,208.1706,208.5012,208.122,208.3359,6571.0
2020-11-16 12:20:00,214.28,214.33,214.0,214.0,5000.0,208.3359,208.3845,208.0637,208.0637,5000.0
2020-11-16 12:25:00,213.93,214.23,213.77,214.03,3168.0,207.9956,208.2873,207.84,208.0928,3168.0
2020-11-16 12:30:00,214.09,214.16,213.86,213.87,5466.0,208.1512,208.2192,207.9275,207.9373,5466.0
2020-11-16 12:35:00,214.05,214.07,213.79,213.91,2667.0,208.1123,208.1317,207.8595,207.9762,2667.0
2020-11-16 12:40:00,213.8,214.1,213.64,214.09,5898.0,207.8692,208.1609,207.7136,208.1512,5898.0
2020-11-16 12:45:00,214.14,214.19,213.89,214.18,4095.0,208.1998,208.2484,207.9567,208.2387,4095.0
2020-11-16 12:50:00,214.26,214.34,214.0,214.0,4015.0,208.3164,208.3942,208.0637,208.0637,4015.0
2020-11-16 12:55:00,214.0,214.11,213.89,213.97,10633.0,208.0637,208.1706,207.9567,208.0345,10633.0
2020-11-16 13:00:00,213.97,214.49,213.68,214.32,27056.0,208.0345,208.5401,207.7525,208.3748,27056.0
2020-11-16 13:05:00,214.32,215.06,214.3,214.82,39976.0,208.3748,209.0943,208.3553,208.8609,39976.0
2020-11-16 13:10:00,214.91,215.05,214.85,214.95,16888.0,208.9484,209.0845,208.8901,208.9873,16888.0
2020-11-16 13:15:00,214.98,215.05,214.95,214.98,6641.0,209.0165,209.0845,208.9873,209.0165,6641.0
2020-11-16 13:20:00,214.95,215.07,214.51,214.99,28486.0,208.9873,209.104,208.5595,209.0262,28486.0
2020-11-16 13:25:00,214.95,214.97,214.65,214.75,35794.0,208.9873,209.0067,208.6956,208.7928,35794.0
2020-11-16 13:30:00,214.74,215.19,214.59,215.09,30869.0,208.7831,209.2206,208.6373,209.1234,30869.0
2020-11-16 13:35:00,215.09,215.24,214.93,215.0,7055.0,209.1234,209.2693,208.9679,209.0359,7055.0
2020-11-16 13:40:00,214.97,215.06,214.57,215.04,44159.0,209.0067,209.0943,208.6178,209.0748,44159.0
2020-11-16 13:45:00,214.93,215.16,214.88,215.01,9671.0,208.9679,209.1915,208.9192,209.0456,9671.0
2020-11-16 13:50:00,215.07,215.16,214.91,214.99,7490.0,209.104,209.1915,208.9484,209.0262,7490.0
2020-11-16 13:55:00,215.06,215.35,214.36,215.0,30028.0,209.0943,209.3762,208.4137,209.0359,30028.0
2020-11-16 14:00:00,214.97,215.02,214.88,215.0,19334.0,209.0067,209.0554,208.9192,209.0359,19334.0
2020-11-16 14:05:00,215.0,215.6,215.0,215.6,5378.0,209.0359,209.6193,209.0359,209.6193,5378.0
2020-11-16 14:10:00,215.44,215.53,215.26,215.31,4354.0,209.4637,209.5512,209.2887,209.3373,4354.0
2020-11-16 14:15:00,215.23,215.29,215.06,215.2,6017.0,209.2595,209.3179,209.0943,209.2304,6017.0
2020-11-16 14:20:00,215.16,215.2,214.92,215.2,7127.0,209.1915,209.2304,208.9581,209.2304,7127.0
2020-11-16 14:25:00,215.13,215.45,215.06,215.36,5331.0,209.1623,209.4734,209.0943,209.3859,5331.0
2020-11-16 14:30:00,215.47,215.58,215.02,215.21,6487.0,209.4929,209.5998,209.0554,209.2401,6487.0
2020-11-16 14:35:00,215.24,215.24,215.05,215.16,2500.0,209.2693,209.2693,209.0845,209.1915,2500.0
2020-11-16 14:40:00,215.06,215.34,215.0,215.24,8483.0,209.0943,209.3665,209.0359,209.2693,8483.0
2020-11-16 14:45:00,215.31,215.36,215.13,215.25,6811.0,209.3373,209.3859,209.1623,209.279,6811.0
2020-11-16 14:50:00,215.25,215.47,215.24,215.37,4773.0,209.279,209.4929,209.2693,209.3957,4773.0
2020-11-16 14:55:00,215.37,215.73,215.35,215.59,6608.0,209.3957,209.7457,209.3762,209.6095,6608.0
2020-11-16 15:00:00,215.64,215.67,215.18,215.47,8137.0,209.6582,209.6873,209.2109,209.4929,8137.0
2020-11-16 15:05:00,215.42,215.5,215.25,215.49,6460.0,209.4443,209.522,209.279,209.5123,6460.0
2020-11-16 15:10:00,215.56,215.66,215.3,215.36,12359.0,209.5804,209.6776,209.3276,209.3859,12359.0
2020-11-16 15:15:00,215.46,216.07,215.46,216.01,7817.0,209.4832,210.0762,209.4832,210.0179,7817.0
2020-11-16 15:20:00,216.0,216.63,216.0,216.62,21870.0,210.0082,210.6207,210.0082,210.611,21870.0
2020-11-16 15:25:00,216.64,216.72,216.46,216.63,16993.0,210.6304,210.7082,210.4554,210.6207,16993.0
2020-11-16 15:30:00,216.68,216.79,216.49,216.6,10853.0,210.6693,210.7763,210.4846,210.5915,10853.0
2020-11-16 15:35:00,216.51,216.53,215.81,215.91,8699.0,210.504,210.5235,209.8234,209.9207,8699.0
2020-11-16 15:40:00,215.85,216.45,215.83,216.45,22746.0,209.8623,210.4457,209.8429,210.4457,22746.0
2020-11-16 15:45:00,216.39,216.64,216.29,216.47,16577.0,210.3874,210.6304,210.2901,210.4651,16577.0
2020-11-16 15:50:00,216.49,216.77,216.32,216.77,15181.0,210.4846,210.7568,210.3193,210.7568,15181.0
2020-11-16 15:55:00,216.77,217.88,216.71,217.83,76549.0,210.7568,211.836,210.6985,211.7874,76549.0
2020-11-17 09:30:00,214.0,214.0,212.81,212.84,18579.0,208.0637,208.0637,206.9067,206.9358,18579.0
2020-11-17 09:35:00,213.09,213.75,212.81,213.75,1832.0,207.1789,207.8206,206.9067,207.8206,1832.0
2020-11-17 09:40:00,213.16,213.16,212.0,212.29,3366.0,207.247,207.247,206.1191,206.4011,3366.0
2020-11-17 09:45:00,212.01,213.1,211.45,212.66,4254.0,206.1289,207.1886,205.5844,206.7608,4254.0
2020-11-17 09:50:00,211.31,212.17,211.31,212.0,18689.0,205.4483,206.2844,205.4483,206.1191,18689.0
2020-11-17 09:55:00,212.11,212.49,211.28,212.2,25004.0,206.2261,206.5955,205.4191,206.3136,25004.0
2020-11-17 10:00:00,211.77,212.56,211.67,211.92,7085.0,205.8955,206.6636,205.7983,206.0414,7085.0
2020-11-17 10:05:00,211.92,213.83,211.74,213.61,27076.0,206.0414,207.8984,205.8663,207.6845,27076.0
2020-11-17 10:10:00,213.61,214.98,212.65,213.72,51561.0,207.6845,209.0165,206.7511,207.7914,51561.0
2020-11-17 10:15:00,213.7,213.7,212.65,213.0,10913.0,207.772,207.772,206.7511,207.0914,10913.0
2020-11-17 10:20:00,213.03,213.21,212.75,212.95,6739.0,207.1206,207.2956,206.8483,207.0428,6739.0
2020-11-17 10:25:00,212.93,213.19,212.79,213.02,14988.0,207.0233,207.2761,206.8872,207.1108,14988.0
2020-11-17 10:30:00,213.09,213.81,212.83,213.73,5287.0,207.1789,207.8789,206.9261,207.8011,5287.0
2020-11-17 10:35:00,213.52,213.52,212.95,212.95,1200.0,207.597,207.597,207.0428,207.0428,1200.0
2020-11-17 10:40:00,213.15,213.67,213.12,213.67,2895.0,207.2372,207.7428,207.2081,207.7428,2895.0
2020-11-17 10:45:00,213.74,213.74,213.07,213.51,1935.0,207.8109,207.8109,207.1595,207.5872,1935.0
2020-11-17 10:50:00,213.45,213.85,213.3,213.3,1000.0,207.5289,207.9178,207.3831,207.3831,1000.0
2020-11-17 10:55:00,213.31,213.54,212.71,212.72,1300.0,207.3928,207.6164,206.8094,206.8192,1300.0
2020-11-17 11:00:00,212.9,213.98,212.66,213.9,12510.0,206.9942,208.0442,206.7608,207.9664,12510.0
2020-11-17 11:05:00,213.96,214.13,213.7,213.9,1400.0,208.0248,208.19,207.772,207.9664,1400.0
2020-11-17 11:10:00,213.62,214.16,213.62,213.84,1000.0,207.6942,208.2192,207.6942,207.9081,1000.0
2020-11-17 11:15:00,213.93,215.0,213.93,214.75,1700.0,207.9956,209.0359,207.9956,208.7928,1700.0
2020-11-17 11:20:00,214.66,215.3,214.64,214.78,2850.0,208.7053,209.3276,208.6859,208.822,2850.0
2020-11-17 11:25:00,215.02,215.36,214.73,215.22,3710.0,209.0554,209.3859,208.7734,209.2498,3710.0
2020-11-17 11:30:00,215.33,215.64,215.12,215.3,2351.0,209.3568,209.6582,209.1526,209.3276,2351.0
2020-11-17 11:35:00,215.19,215.89,215.18,215.89,1892.0,209.2206,209.9012,209.2109,209.9012,1892.0
2020-11-17 11:40:00,215.74,215.82,215.41,215.65,1550.0,209.7554,209.8332,209.4345,209.6679,1550.0
2020-11-17 11:45:00,215.74,215.74,215.29,215.37,600.0,209.7554,209.7554,209.3179,209.3957,600.0
2020-11-17 11:50:00,215.17,215.17,214.35,214.52,1200.0,209.2012,209.2012,208.4039,208.5692,1200.0
2020-11-17 11:55:00,214.56,214.96,214.47,214.58,3301.0,208.6081,208.997,208.5206,208.6276,3301.0
2020-11-17 12:00:00,215.0,215.0,214.99,215.0,200.0,209.0359,209.0359,209.0262,209.0359,200.0
2020-11-17 12:05:00,214.82,214.89,214.64,214.89,973.0,208.8609,208.929,208.6859,208.929,973.0
2020-11-17 12:10:00,214.8,215.23,214.6,215.11,2100.0,208.8415,209.2595,208.647,209.1429,2100.0
2020-11-17 12:15:00,215.59,215.75,215.54,215.55,2080.0,209.6095,209.7651,209.5609,209.5707,2080.0
2020-11-17 12:20:00,215.28,215.35,214.76,215.05,2500.0,209.3081,209.3762,208.8026,209.0845,2500.0
2020-11-17 12:25:00,215.12,215.18,214.68,215.18,1400.0,209.1526,209.2109,208.7248,209.2109,1400.0
2020-11-17 12:30:00,215.43,215.63,215.21,215.49,5829.0,209.454,209.6484,209.2401,209.5123,5829.0
2020-11-17 12:35:00,215.25,215.25,214.78,215.25,2250.0,209.279,209.279,208.822,209.279,2250.0
2020-11-17 12:40:00,215.42,215.55,215.3,215.55,7705.0,209.4443,209.5707,209.3276,209.5707,7705.0
2020-11-17 12:45:00,215.7,216.4,215.7,216.06,1232.0,209.7165,210.3971,209.7165,210.0665,1232.0
2020-11-17 12:50:00,216.03,216.13,216.02,216.13,300.0,210.0373,210.1346,210.0276,210.1346,300.0
2020-11-17 12:55:00,216.21,216.45,216.06,216.19,1767.0,210.2123,210.4457,210.0665,210.1929,1767.0
2020-11-17 13:00:00,216.17,216.17,216.16,216.17,100.0,210.1735,210.1735,210.1637,210.1735,100.0
2020-11-17 13:05:00,216.23,216.32,215.99,215.99,1319.0,210.2318,210.3193,209.9985,209.9985,1319.0
2020-11-17 13:10:00,216.22,216.31,216.04,216.04,1000.0,210.2221,210.3096,210.0471,210.0471,1000.0
2020-11-17 13:15:00,215.64,216.06,215.62,215.62,1501.0,209.6582,210.0665,209.6387,209.6387,1501.0
2020-11-17 13:20:00,215.58,215.58,215.2,215.49,2325.0,209.5998,209.5998,209.2304,209.5123,2325.0
2020-11-17 13:25:00,215.41,215.73,215.39,215.73,700.0,209.4345,209.7457,209.4151,209.7457,700.0
2020-11-17 13:30:00,215.73,215.73,215.33,215.33,1201.0,209.7457,209.7457,209.3568,209.3568,1201.0
2020-11-17 13:35:00,215.45,215.85,215.44,215.85,5024.0,209.4734,209.8623,209.4637,209.8623,5024.0
2020-11-17 13:40:00,215.72,215.92,214.8,214.8,2350.0,209.7359,209.9304,208.8415,208.8415,2350.0
2020-11-17 13:45:00,214.75,214.85,214.04,214.04,2200.0,208.7928,208.8901,208.1025,208.1025,2200.0
2020-11-17 13:50:00,214.14,214.41,213.83,213.84,3608.0,208.1998,208.4623,207.8984,207.9081,3608.0
2020-11-17 13:55:00,213.98,214.08,213.23,213.66,15818.0,208.0442,208.1414,207.315,207.7331,15818.0
2020-11-17 14:00:00,213.81,214.33,213.57,214.33,2707.0,207.8789,208.3845,207.6456,208.3845,2707.0
2020-11-17 14:05:00,214.36,214.88,214.27,214.74,2182.0,208.4137,208.9192,208.3262,208.7831,2182.0
2020-11-17 14:10:00,214.76,215.36,214.34,215.36,2100.0,208.8026,209.3859,208.3942,209.3859,2100.0
2020-11-17 14:15:00,215.45,215.45,215.14,215.26,1821.0,209.4734,209.4734,209.172,209.2887,1821.0
2020-11-17 14:20:00,215.12,215.4,214.83,214.85,2738.0,209.1526,209.4248,208.8706,208.8901,2738.0
2020-11-17 14:25:00,214.56,215.04,214.56,214.89,2467.0,208.6081,209.0748,208.6081,208.929,2467.0
2020-11-17 14:30:00,215.07,215.1,214.54,214.87,2539.0,209.104,209.1331,208.5887,208.9095,2539.0
2020-11-17 14:35:00,215.09,215.62,215.0,215.16,2713.0,209.1234,209.6387,209.0359,209.1915,2713.0
2020-11-17 14:40:00,215.29,215.29,214.99,214.99,1000.0,209.3179,209.3179,209.0262,209.0262,1000.0
2020-11-17 14:45:00,214.83,215.3,214.79,215.11,3796.0,208.8706,209.3276,208.8317,209.1429,3796.0
2020-11-17 14:50:00,215.1,215.1,214.91,215.07,592.0,209.1331,209.1331,208.9484,209.104,592.0
2020-11-17 14:55:00,215.36,215.37,214.77,215.06,1102.0,209.3859,209.3957,208.8123,209.0943,1102.0
2020-11-17 15:00:00,214.87,215.1,214.56,214.56,1400.0,208.9095,209.1331,208.6081,208.6081,1400.0
2020-11-17 15:05:00,214.49,214.78,214.22,214.3,1600.0,208.5401,208.822,208.2776,208.3553,1600.0
2020-11-17 15:10:00,214.09,214.3,213.99,214.02,1925.0,208.1512,208.3553,208.0539,208.0831,1925.0
2020-11-17 15:15:00,214.11,214.31,213.92,214.31,3440.0,208.1706,208.3651,207.9859,208.3651,3440.0
2020-11-17 15:20:00,214.23,214.23,213.35,213.58,3947.0,208.2873,208.2873,207.4317,207.6553,3947.0
2020-11-17 15:25:00,213.75,214.21,213.75,214.2,2500.0,207.8206,208.2678,207.8206,208.2581,2500.0
2020-11-17 15:30:00,214.09,214.36,213.97,213.97,4260.0,208.1512,208.4137,208.0345,208.0345,4260.0
2020-11-17 15:35:00,214.05,214.58,213.97,214.13,4388.0,208.1123,208.6276,208.0345,208.19,4388.0
2020-11-17 15:40:00,214.18,214.38,213.95,214.23,3229.0,208.2387,208.4331,208.015,208.2873,3229.0
2020-11-17 15:45:00,214.21,214.46,213.72,214.33,6166.0,208.2678,208.5109,207.7914,208.3845,6166.0
2020-11-17 15:50:00,214.18,215.08,213.86,215.07,11120.0,208.2387,209.1137,207.9275,209.104,11120.0
2020-11-17 15:55:00,215.05,215.08,214.57,214.57,25972.0,209.0845,209.1137,208.6178,208.6178,25972.0
2020-11-18 09:30:00,216.0,216.99,214.81,215.53,8932.0,210.0082,210.9707,208.8512,209.5512,8932.0
2020-11-18 09:35:00,215.21,216.19,214.09,214.09,4506.0,209.2401,210.1929,208.1512,208.1512,4506.0
2020-11-18 09:40:00,214.59,215.45,214.55,215.19,3200.0,208.6373,209.4734,208.5984,209.2206,3200.0
2020-11-18 09:45:00,215.05,215.44,215.05,215.35,1200.0,209.0845,209.4637,209.0845,209.3762,1200.0
2020-11-18 09:50:00,215.34,216.22,215.34,216.03,19400.0,209.3665,210.2221,209.3665,210.0373,19400.0
2020-11-18 09:55:00,216.11,216.57,216.06,216.57,4947.0,210.1151,210.5624,210.0665,210.5624,4947.0
2020-11-18 10:00:00,216.49,217.28,216.27,217.21,7755.0,210.4846,211.2527,210.2707,211.1846,7755.0
2020-11-18 10:05:00,217.2,217.32,216.35,216.9,1914.0,211.1749,211.2916,210.3485,210.8832,1914.0
2020-11-18 10:10:00,216.94,217.16,216.94,216.95,1510.0,210.9221,211.136,210.9221,210.9318,1510.0
2020-11-18 10:15:00,216.88,217.04,216.04,216.05,3694.0,210.8638,211.0193,210.0471,210.0568,3694.0
2020-11-18 10:20:00,215.85,216.69,215.55,216.69,2600.0,209.8623,210.679,209.5707,210.679,2600.0
2020-11-18 10:25:00,216.7,217.33,216.69,217.33,3378.0,210.6888,211.3013,210.679,211.3013,3378.0
2020-11-18 10:30:00,217.49,217.49,216.91,217.29,2513.0,211.4568,211.4568,210.8929,211.2624,2513.0
2020-11-18 10:35:00,217.5,217.94,217.43,217.78,4988.0,211.4666,211.8944,211.3985,211.7388,4988.0
2020-11-18 10:40:00,217.98,218.28,217.88,217.88,4134.0,211.9332,212.2249,211.836,211.836,4134.0
2020-11-18 10:45:00,218.1,218.23,217.91,218.11,3716.0,212.0499,212.1763,211.8652,212.0596,3716.0
2020-11-18 10:50:00,217.94,218.24,217.94,218.04,2600.0,211.8944,212.186,211.8944,211.9916,2600.0
2020-11-18 10:55:00,217.91,217.95,217.57,217.81,1600.0,211.8652,211.9041,211.5346,211.768,1600.0
2020-11-18 11:00:00,217.78,218.22,217.74,218.07,1745.0,211.7388,212.1666,211.6999,212.0208,1745.0
2020-11-18 11:05:00,218.1,218.17,217.7,217.7,1533.0,212.0499,212.118,211.661,211.661,1533.0
2020-11-18 11:10:00,217.94,218.42,217.94,218.32,2193.0,211.8944,212.361,211.8944,212.2638,2193.0
2020-11-18 11:15:00,218.31,218.33,217.52,217.82,8536.0,212.2541,212.2735,211.486,211.7777,8536.0
2020-11-18 11:20:00,218.08,218.12,217.52,217.65,7070.0,212.0305,212.0694,211.486,211.6124,7070.0
2020-11-18 11:25:00,217.6,218.25,217.6,218.25,3935.0,211.5638,212.1958,211.5638,212.1958,3935.0
2020-11-18 11:30:00,218.23,218.88,218.23,218.62,5166.0,212.1763,212.8083,212.1763,212.5555,5166.0
2020-11-18 11:35:00,218.64,218.85,218.63,218.85,1308.0,212.5749,212.7791,212.5652,212.7791,1308.0
2020-11-18 11:40:00,218.84,219.42,218.84,219.42,4192.0,212.7694,213.3333,212.7694,213.3333,4192.0
2020-11-18 11:45:00,219.48,219.53,219.0,219.05,3638.0,213.3916,213.4403,212.925,212.9736,3638.0
2020-11-18 11:50:00,218.95,219.12,218.59,219.12,2044.0,212.8763,213.0416,212.5263,213.0416,2044.0
2020-11-18 11:55:00,219.1,219.79,219.09,219.7,4888.0,213.0222,213.693,213.0125,213.6055,4888.0
2020-11-18 12:00:00,219.73,219.99,219.61,219.8,2000.0,213.6347,213.8875,213.518,213.7028,2000.0
2020-11-18 12:05:00,219.74,219.74,219.43,219.43,2544.0,213.6444,213.6444,213.343,213.343,2544.0
2020-11-18 12:10:00,219.43,219.86,219.43,219.86,2635.0,213.343,213.7611,213.343,213.7611,2635.0
2020-11-18 12:15:00,219.75,219.76,219.12,219.12,3227.0,213.6541,213.6639,213.0416,213.0416,3227.0
2020-11-18 12:20:00,219.31,220.06,219.11,220.0,22862.0,213.2264,213.9556,213.0319,213.8972,22862.0
2020-11-18 12:25:00,219.96,220.05,219.86,220.01,20101.0,213.8583,213.9458,213.7611,213.9069,20101.0
2020-11-18 12:30:00,219.97,220.14,219.95,220.05,4494.0,213.868,214.0333,213.8486,213.9458,4494.0
2020-11-18 12:35:00,220.12,220.43,220.01,220.14,5239.0,214.0139,214.3153,213.9069,214.0333,5239.0
2020-11-18 12:40:00,220.17,220.71,220.17,220.6,2767.0,214.0625,214.5875,214.0625,214.4806,2767.0
2020-11-18 12:45:00,220.51,220.51,220.11,220.34,1474.0,214.3931,214.3931,214.0042,214.2278,1474.0
2020-11-18 12:50:00,220.43,220.79,220.37,220.37,2643.0,214.3153,214.6653,214.257,214.257,2643.0
2020-11-18 12:55:00,220.5,220.5,219.9,220.09,8000.0,214.3833,214.3833,213.8,213.9847,8000.0
2020-11-18 13:00:00,220.0,220.24,220.0,220.18,2308.0,213.8972,214.1306,213.8972,214.0722,2308.0
2020-11-18 13:05:00,220.12,220.17,220.03,220.17,606.0,214.0139,214.0625,213.9264,214.0625,606.0
2020-11-18 13:10:00,220.16,220.57,219.99,220.43,8890.0,214.0528,214.4514,213.8875,214.3153,8890.0
2020-11-18 13:15:00,220.27,220.28,219.87,220.28,3015.0,214.1597,214.1694,213.7708,214.1694,3015.0
2020-11-18 13:20:00,220.16,220.27,220.02,220.08,1731.0,214.0528,214.1597,213.9167,213.975,1731.0
2020-11-18 13:25:00,220.0,220.13,219.64,220.0,24280.0,213.8972,214.0236,213.5472,213.8972,24280.0
2020-11-18 13:30:00,219.85,220.01,219.73,219.95,30441.0,213.7514,213.9069,213.6347,213.8486,30441.0
2020-11-18 13:35:00,219.95,220.82,219.87,220.49,5231.0,213.8486,214.6945,213.7708,214.3736,5231.0
2020-11-18 13:40:00,220.36,220.54,220.29,220.44,911.0,214.2472,214.4222,214.1792,214.325,911.0
2020-11-18 13:45:00,220.53,220.55,220.21,220.33,2687.0,214.4125,214.432,214.1014,214.2181,2687.0
2020-11-18 13:50:00,220.44,220.48,220.23,220.42,1718.0,214.325,214.3639,214.1208,214.3056,1718.0
2020-11-18 13:55:00,220.49,220.53,220.11,220.11,1853.0,214.3736,214.4125,214.0042,214.0042,1853.0
2020-11-18 14:00:00,220.51,220.7,220.11,220.11,3100.0,214.3931,214.5778,214.0042,214.0042,3100.0
2020-11-18 14:05:00,220.28,220.37,220.13,220.18,1991.0,214.1694,214.257,214.0236,214.0722,1991.0
2020-11-18 14:10:00,220.08,220.08,219.66,220.0,34229.0,213.975,213.975,213.5666,213.8972,34229.0
2020-11-18 14:15:00,220.0,220.0,219.32,219.69,60647.0,213.8972,213.8972,213.2361,213.5958,60647.0
2020-11-18 14:20:00,219.61,220.01,219.6,219.88,31591.0,213.518,213.9069,213.5083,213.7805,31591.0
2020-11-18 14:25:00,219.88,220.26,219.61,220.05,50382.0,213.7805,214.15,213.518,213.9458,50382.0
2020-11-18 14:30:00,220.19,220.19,218.82,219.84,43206.0,214.0819,214.0819,212.7499,213.7417,43206.0
2020-11-18 14:35:00,219.88,220.32,219.86,220.32,8433.0,213.7805,214.2083,213.7611,214.2083,8433.0
2020-11-18 14:40:00,220.27,220.79,220.25,220.79,5370.0,214.1597,214.6653,214.1403,214.6653,5370.0
2020-11-18 14:45:00,220.66,220.81,220.51,220.7,5635.0,214.5389,214.6847,214.3931,214.5778,5635.0
2020-11-18 14:50:00,220.71,220.75,220.26,220.4,3372.0,214.5875,214.6264,214.15,214.2861,3372.0
2020-11-18 14:55:00,220.37,220.4,219.9,220.16,4679.0,214.257,214.2861,213.8,214.0528,4679.0
2020-11-18 15:00:00,219.99,220.05,219.24,219.25,37060.0,213.8875,213.9458,213.1583,213.168,37060.0
2020-11-18 15:05:00,219.12,219.62,218.76,219.33,21152.0,213.0416,213.5278,212.6916,213.2458,21152.0
2020-11-18 15:10:00,219.46,219.83,219.46,219.77,4004.0,213.3722,213.7319,213.3722,213.6736,4004.0
2020-11-18 15:15:00,219.85,220.04,219.25,219.25,8026.0,213.7514,213.9361,213.168,213.168,8026.0
2020-11-18 15:20:00,219.16,219.54,219.04,219.25,9837.0,213.0805,213.45,212.9638,213.168,9837.0
2020-11-18 15:25:00,219.28,219.34,218.37,218.65,13576.0,213.1972,213.2555,212.3124,212.5847,13576.0
2020-11-18 15:30:00,218.63,218.9,218.33,218.81,10737.0,212.5652,212.8277,212.2735,212.7402,10737.0
2020-11-18 15:35:00,218.72,218.75,217.6,217.83,7629.0,212.6527,212.6819,211.5638,211.7874,7629.0
2020-11-18 15:40:00,217.88,218.05,217.34,217.47,11130.0,211.836,212.0013,211.311,211.4374,11130.0
2020-11-18 15:45:00,217.36,217.91,217.01,217.18,10132.0,211.3304,211.8652,210.9902,211.1554,10132.0
2020-11-18 15:50:00,217.14,217.65,216.26,216.49,16880.0,211.1166,211.6124,210.261,210.4846,16880.0
2020-11-18 15:55:00,216.67,216.81,216.24,216.24,38501.0,210.6596,210.7957,210.2415,210.2415,38501.0
2020-11-19 09:30:00,214.47,215.16,209.16,212.18,35160.0,208.5206,209.1915,203.3579,206.2941,35160.0
2020-11-19 09:35:00,212.88,213.42,212.0,213.42,9152.0,206.9747,207.4997,206.1191,207.4997,9152.0
2020-11-19 09:40:00,213.67,213.9,213.14,213.33,1912.0,207.7428,207.9664,207.2275,207.4122,1912.0
2020-11-19 09:45:00,213.0,214.79,212.78,214.79,8770.0,207.0914,208.8317,206.8775,208.8317,8770.0
2020-11-19 09:50:00,214.77,215.12,214.35,215.12,5266.0,208.8123,209.1526,208.4039,209.1526,5266.0
2020-11-19 09:55:00,215.17,215.5,214.41,214.96,3147.0,209.2012,209.522,208.4623,208.997,3147.0
2020-11-19 10:00:00,215.33,216.07,215.0,215.04,3465.0,209.3568,210.0762,209.0359,209.0748,3465.0
2020-11-19 10:05:00,214.87,215.59,214.69,215.3,2304.0,208.9095,209.6095,208.7345,209.3276,2304.0
2020-11-19 10:10:00,215.39,215.83,215.03,215.81,2807.0,209.4151,209.8429,209.0651,209.8234,2807.0
2020-11-19 10:15:00,215.95,216.03,215.21,215.78,4800.0,209.9596,210.0373,209.2401,209.7943,4800.0
2020-11-19 10:20:00,215.55,216.0,215.07,215.07,1824.0,209.5707,210.0082,209.104,209.104,1824.0
2020-11-19 10:25:00,214.97,214.97,214.12,214.68,3691.0,209.0067,209.0067,208.1803,208.7248,3691.0
2020-11-19 10:30:00,214.88,214.88,214.24,214.61,14085.0,208.9192,208.9192,208.297,208.6567,14085.0
2020-11-19 10:35:00,214.53,214.87,214.15,214.53,6364.0,208.579,208.9095,208.2095,208.579,6364.0
2020-11-19 10:40:00,214.56,214.57,214.0,214.31,10886.0,208.6081,208.6178,208.0637,208.3651,10886.0
2020-11-19 10:45:00,214.31,215.4,214.31,215.01,6135.0,208.3651,209.4248,208.3651,209.0456,6135.0
2020-11-19 10:50:00,214.96,214.96,214.0,214.0,7309.0,208.997,208.997,208.0637,208.0637,7309.0
2020-11-19 10:55:00,214.18,214.43,213.23,213.49,4274.0,208.2387,208.4817,207.315,207.5678,4274.0
2020-11-19 11:00:00,213.52,214.11,213.33,214.11,2552.0,207.597,208.1706,207.4122,208.1706,2552.0
2020-11-19 11:05:00,214.03,214.32,213.35,213.38,3442.0,208.0928,208.3748,207.4317,207.4609,3442.0
2020-11-19 11:10:00,213.33,213.5,213.24,213.5,900.0,207.4122,207.5775,207.3247,207.5775,900.0
2020-11-19 11:15:00,213.64,213.71,213.26,213.6,2258.0,207.7136,207.7817,207.3442,207.6748,2258.0
2020-11-19 11:20:00,213.89,214.6,213.89,214.52,1800.0,207.9567,208.647,207.9567,208.5692,1800.0
2020-11-19 11:25:00,214.4,214.4,213.86,214.0,2248.0,208.4526,208.4526,207.9275,208.0637,2248.0
2020-11-19 11:30:00,213.78,214.55,213.58,213.71,7679.0,207.8498,208.5984,207.6553,207.7817,7679.0
2020-11-19 11:35:00,213.53,213.53,213.08,213.33,2307.0,207.6067,207.6067,207.1692,207.4122,2307.0
2020-11-19 11:40:00,213.48,213.98,213.16,213.92,2403.0,207.5581,208.0442,207.247,207.9859,2403.0
2020-11-19 11:45:00,213.83,214.46,213.83,214.45,4650.0,207.8984,208.5109,207.8984,208.5012,4650.0
2020-11-19 11:50:00,214.71,215.16,214.58,215.16,3700.0,208.754,209.1915,208.6276,209.1915,3700.0
2020-11-19 11:55:00,215.17,215.56,215.16,215.42,2700.0,209.2012,209.5804,209.1915,209.4443,2700.0
2020-11-19 12:00:00,215.37,215.63,215.37,215.52,2843.0,209.3957,209.6484,209.3957,209.5415,2843.0
2020-11-19 12:05:00,215.44,215.44,215.17,215.32,2400.0,209.4637,209.4637,209.2012,209.347,2400.0
2020-11-19 12:10:00,215.23,215.46,214.89,215.05,7339.0,209.2595,209.4832,208.929,209.0845,7339.0
2020-11-19 12:15:00,214.89,214.93,213.95,213.96,5530.0,208.929,208.9679,208.015,208.0248,5530.0
2020-11-19 12:20:00,213.94,214.64,213.83,214.22,3752.0,208.0053,208.6859,207.8984,208.2776,3752.0
2020-11-19 12:25:00,214.38,214.38,213.67,214.24,2717.0,208.4331,208.4331,207.7428,208.297,2717.0
2020-11-19 12:30:00,214.12,214.56,214.08,214.1,6210.0,208.1803,208.6081,208.1414,208.1609,6210.0
2020-11-19 12:35:00,214.09,214.2,213.6,214.2,4898.0,208.1512,208.2581,207.6748,208.2581,4898.0
2020-11-19 12:40:00,214.2,214.27,213.57,214.18,15977.0,208.2581,208.3262,207.6456,208.2387,15977.0
2020-11-19 12:45:00,214.36,214.64,214.11,214.64,1400.0,208.4137,208.6859,208.1706,208.6859,1400.0
2020-11-19 12:50:00,214.75,214.83,214.56,214.8,1871.0,208.7928,208.8706,208.6081,208.8415,1871.0
2020-11-19 12:55:00,214.76,215.18,214.75,215.18,2200.0,208.8026,209.2109,208.7928,209.2109,2200.0
2020-11-19 13:00:00,215.33,215.38,214.92,214.95,5113.0,209.3568,209.4054,208.9581,208.9873,5113.0
2020-11-19 13:05:00,214.86,214.92,214.49,214.63,4541.0,208.8998,208.9581,208.5401,208.6762,4541.0
2020-11-19 13:10:00,214.46,214.93,214.42,214.93,1829.0,208.5109,208.9679,208.472,208.9679,1829.0
2020-11-19 13:15:00,214.9,215.05,214.73,214.93,1731.0,208.9387,209.0845,208.7734,208.9679,1731.0
2020-11-19 13:20:00,215.14,215.14,214.79,215.12,3200.0,209.172,209.172,208.8317,209.1526,3200.0
2020-11-19 13:25:00,215.19,215.49,215.05,215.34,6330.0,209.2206,209.5123,209.0845,209.3665,6330.0
2020-11-19 13:30:00,215.36,215.36,215.12,215.16,1700.0,209.3859,209.3859,209.1526,209.1915,1700.0
2020-11-19 13:35:00,215.27,215.36,214.93,215.04,2397.0,209.2984,209.3859,208.9679,209.0748,2397.0
2020-11-19 13:40:00,215.0,215.52,215.0,215.5,11820.0,209.0359,209.5415,209.0359,209.522,11820.0
2020-11-19 13:45:00,215.52,216.34,215.52,216.34,6588.0,209.5415,210.3387,209.5415,210.3387,6588.0
2020-11-19 13:50:00,216.2,216.34,215.86,216.01,4893.0,210.2026,210.3387,209.8721,210.0179,4893.0
2020-11-19 13:55:00,216.1,216.18,215.83,215.89,5601.0,210.1054,210.1832,209.8429,209.9012,5601.0
2020-11-19 14:00:00,215.97,216.16,215.79,216.01,11784.0,209.979,210.1637,209.804,210.0179,11784.0
2020-11-19 14:05:00,215.95,216.0,215.6,215.66,2800.0,209.9596,210.0082,209.6193,209.6776,2800.0
2020-11-19 14:10:00,215.68,215.74,215.46,215.59,7207.0,209.6971,209.7554,209.4832,209.6095,7207.0
2020-11-19 14:15:00,215.59,215.6,215.22,215.28,4989.0,209.6095,209.6193,209.2498,209.3081,4989.0
2020-11-19 14:20:00,215.1,215.49,215.1,215.49,3600.0,209.1331,209.5123,209.1331,209.5123,3600.0
2020-11-19 14:25:00,215.44,215.79,215.38,215.5,6686.0,209.4637,209.804,209.4054,209.522,6686.0
2020-11-19 14:30:00,215.63,215.69,215.48,215.51,3394.0,209.6484,209.7068,209.5026,209.5318,3394.0
2020-11-19 14:35:00,215.65,215.9,215.58,215.9,7415.0,209.6679,209.9109,209.5998,209.9109,7415.0
2020-11-19 14:40:00,216.0,217.03,216.0,216.59,5020.0,210.0082,211.0096,210.0082,210.5818,5020.0
2020-11-19 14:45:00,216.56,216.77,216.56,216.59,1735.0,210.5526,210.7568,210.5526,210.5818,1735.0
2020-11-19 14:50:00,216.54,216.8,216.29,216.52,5320.0,210.5332,210.786,210.2901,210.5137,5320.0
2020-11-19 14:55:00,216.44,216.74,216.32,216.57,4318.0,210.436,210.7276,210.3193,210.5624,4318.0
2020-11-19 15:00:00,216.38,216.47,216.29,216.43,2320.0,210.3776,210.4651,210.2901,210.4262,2320.0
2020-11-19 15:05:00,216.45,216.62,216.29,216.58,6817.0,210.4457,210.611,210.2901,210.5721,6817.0
2020-11-19 15:10:00,216.54,216.94,216.43,216.82,4108.0,210.5332,210.9221,210.4262,210.8054,4108.0
2020-11-19 15:15:00,216.82,216.86,216.53,216.53,6220.0,210.8054,210.8443,210.5235,210.5235,6220.0
2020-11-19 15:20:00,216.67,216.75,216.44,216.45,6783.0,210.6596,210.7374,210.436,210.4457,6783.0
2020-11-19 15:25:00,216.38,216.48,216.11,216.31,5386.0,210.3776,210.4749,210.1151,210.3096,5386.0
2020-11-19 15:30:00,216.41,216.69,216.15,216.66,4465.0,210.4068,210.679,210.154,210.6499,4465.0
2020-11-19 15:35:00,216.56,216.94,216.56,216.78,4275.0,210.5526,210.9221,210.5526,210.7665,4275.0
2020-11-19 15:40:00,216.78,217.03,216.77,217.0,5550.0,210.7665,211.0096,210.7568,210.9804,5550.0
2020-11-19 15:45:00,216.93,216.99,216.44,216.5,6344.0,210.9124,210.9707,210.436,210.4943,6344.0
2020-11-19 15:50:00,216.63,217.01,216.52,216.88,8319.0,210.6207,210.9902,210.5137,210.8638,8319.0
2020-11-19 15:55:00,216.82,217.1,216.55,216.72,27845.0,210.8054,211.0777,210.5429,210.7082,27845.0
2020-11-20 09:30:00,222.84,223.89,221.57,223.68,44062.0,216.6584,217.6793,215.4237,217.4751,44062.0
2020-11-20 09:35:00,223.68,223.68,222.18,223.4,23447.0,217.4751,217.4751,216.0167,217.2029,23447.0
2020-11-20 09:40:00,223.42,223.66,222.67,223.0,11741.0,217.2223,217.4557,216.4931,216.814,11741.0
2020-11-20 09:45:00,222.87,222.87,220.08,221.39,20278.0,216.6876,216.6876,213.975,215.2487,20278.0
2020-11-20 09:50:00,221.45,221.6,220.07,221.06,12069.0,215.307,215.4528,213.9653,214.9278,12069.0
2020-11-20 09:55:00,221.22,222.05,220.55,221.8,10333.0,215.0834,215.8903,214.432,215.6473,10333.0
2020-11-20 10:00:00,221.92,222.51,221.74,222.34,8649.0,215.764,216.3376,215.5889,216.1723,8649.0
2020-11-20 10:05:00,222.35,222.54,222.29,222.29,4784.0,216.182,216.3668,216.1237,216.1237,4784.0
2020-11-20 10:10:00,222.49,222.49,221.89,222.23,6724.0,216.3181,216.3181,215.7348,216.0654,6724.0
2020-11-20 10:15:00,221.72,221.92,221.07,221.69,8063.0,215.5695,215.764,214.9375,215.5403,8063.0
2020-11-20 10:20:00,221.54,222.48,221.21,222.3,11271.0,215.3945,216.3084,215.0736,216.1334,11271.0
2020-11-20 10:25:00,222.29,222.49,221.29,221.29,3900.0,216.1237,216.3181,215.1514,215.1514,3900.0
2020-11-20 10:30:00,221.18,221.47,220.19,220.53,4828.0,215.0445,215.3264,214.0819,214.4125,4828.0
2020-11-20 10:35:00,220.7,222.0,220.61,221.84,2500.0,214.5778,215.8417,214.4903,215.6862,2500.0
2020-11-20 10:40:00,221.72,221.9,221.14,221.41,6781.0,215.5695,215.7445,215.0056,215.2681,6781.0
2020-11-20 10:45:00,221.28,221.28,220.62,221.07,16952.0,215.1417,215.1417,214.5,214.9375,16952.0
2020-11-20 10:50:00,220.86,221.36,220.84,221.05,11687.0,214.7334,215.2195,214.7139,214.9181,11687.0
2020-11-20 10:55:00,220.78,221.37,220.66,221.32,3932.0,214.6556,215.2292,214.5389,215.1806,3932.0
2020-11-20 11:00:00,221.23,221.23,220.69,220.85,18868.0,215.0931,215.0931,214.5681,214.7236,18868.0
2020-11-20 11:05:00,220.61,220.66,220.0,220.15,4977.0,214.4903,214.5389,213.8972,214.0431,4977.0
2020-11-20 11:10:00,219.81,220.91,219.78,220.8,8571.0,213.7125,214.782,213.6833,214.675,8571.0
2020-11-20 11:15:00,220.76,220.82,220.04,220.48,4326.0,214.6361,214.6945,213.9361,214.3639,4326.0
2020-11-20 11:20:00,220.46,220.88,220.19,220.87,4901.0,214.3445,214.7528,214.0819,214.7431,4901.0
2020-11-20 11:25:00,220.91,221.5,220.84,221.2,3369.0,214.782,215.3556,214.7139,215.0639,3369.0
2020-11-20 11:30:00,221.32,221.49,221.11,221.36,7661.0,215.1806,215.3459,214.9764,215.2195,7661.0
2020-11-20 11:35:00,221.35,222.0,221.21,221.84,5883.0,215.2098,215.8417,215.0736,215.6862,5883.0
2020-11-20 11:40:00,221.64,221.99,221.61,221.83,5975.0,215.4917,215.832,215.4626,215.6765,5975.0
2020-11-20 11:45:00,221.81,221.87,221.5,221.5,5057.0,215.657,215.7153,215.3556,215.3556,5057.0
2020-11-20 11:50:00,221.43,221.69,221.33,221.48,1814.0,215.2875,215.5403,215.1903,215.3362,1814.0
2020-11-20 11:55:00,221.49,221.99,221.49,221.67,5963.0,215.3459,215.832,215.3459,215.5209,5963.0
2020-11-20 12:00:00,221.86,222.49,221.62,222.23,6333.0,215.7056,216.3181,215.4723,216.0654,6333.0
2020-11-20 12:05:00,222.14,222.17,221.72,222.05,2202.0,215.9779,216.007,215.5695,215.8903,2202.0
2020-11-20 12:10:00,222.16,222.49,222.06,222.06,4609.0,215.9973,216.3181,215.9001,215.9001,4609.0
2020-11-20 12:15:00,221.95,222.07,221.71,221.71,1700.0,215.7931,215.9098,215.5598,215.5598,1700.0
2020-11-20 12:20:00,221.8,221.99,221.75,221.92,2863.0,215.6473,215.832,215.5987,215.764,2863.0
2020-11-20 12:25:00,221.93,222.29,221.81,222.19,7516.0,215.7737,216.1237,215.657,216.0265,7516.0
2020-11-20 12:30:00,222.04,222.04,221.23,221.47,3732.0,215.8806,215.8806,215.0931,215.3264,3732.0
2020-11-20 12:35:00,221.7,221.77,221.25,221.32,4918.0,215.5501,215.6181,215.1125,215.1806,4918.0
2020-11-20 12:40:00,221.5,221.71,221.3,221.5,3211.0,215.3556,215.5598,215.1612,215.3556,3211.0
2020-11-20 12:45:00,221.51,221.85,221.47,221.85,1374.0,215.3653,215.6959,215.3264,215.6959,1374.0
2020-11-20 12:50:00,221.93,221.97,221.69,221.83,3165.0,215.7737,215.8126,215.5403,215.6765,3165.0
2020-11-20 12:55:00,221.74,222.19,221.73,222.13,2500.0,215.5889,216.0265,215.5792,215.9681,2500.0
2020-11-20 13:00:00,222.39,222.55,222.2,222.33,4339.0,216.2209,216.3765,216.0362,216.1626,4339.0
2020-11-20 13:05:00,222.16,222.36,221.96,222.18,3864.0,215.9973,216.1917,215.8028,216.0167,3864.0
2020-11-20 13:10:00,221.96,222.08,221.58,222.0,3000.0,215.8028,215.9195,215.4334,215.8417,3000.0
2020-11-20 13:15:00,221.96,222.2,221.88,221.97,5366.0,215.8028,216.0362,215.7251,215.8126,5366.0
2020-11-20 13:20:00,221.96,222.19,221.88,222.04,1300.0,215.8028,216.0265,215.7251,215.8806,1300.0
2020-11-20 13:25:00,222.03,222.03,221.51,221.86,2336.0,215.8709,215.8709,215.3653,215.7056,2336.0
2020-11-20 13:30:00,221.86,222.05,221.72,221.9,3251.0,215.7056,215.8903,215.5695,215.7445,3251.0
2020-11-20 13:35:00,222.04,222.35,221.49,221.63,6820.0,215.8806,216.182,215.3459,215.482,6820.0
2020-11-20 13:40:00,221.51,221.61,221.38,221.61,3228.0,215.3653,215.4626,215.2389,215.4626,3228.0
2020-11-20 13:45:00,221.7,221.96,221.53,221.78,3126.0,215.5501,215.8028,215.3848,215.6278,3126.0
2020-11-20 13:50:00,221.82,221.89,221.41,221.51,3165.0,215.6667,215.7348,215.2681,215.3653,3165.0
2020-11-20 13:55:00,221.45,221.69,221.36,221.44,4302.0,215.307,215.5403,215.2195,215.2973,4302.0
2020-11-20 14:00:00,221.46,221.7,221.45,221.58,5978.0,215.3167,215.5501,215.307,215.4334,5978.0
2020-11-20 14:05:00,221.68,221.95,221.64,221.85,1625.0,215.5306,215.7931,215.4917,215.6959,1625.0
2020-11-20 14:10:00,221.79,221.9,221.6,221.61,2945.0,215.6376,215.7445,215.4528,215.4626,2945.0
2020-11-20 14:15:00,221.61,221.72,221.38,221.56,3889.0,215.4626,215.5695,215.2389,215.4139,3889.0
2020-11-20 14:20:00,221.55,221.66,221.43,221.53,2950.0,215.4042,215.5112,215.2875,215.3848,2950.0
2020-11-20 14:25:00,221.39,221.39,220.54,220.67,4061.0,215.2487,215.2487,214.4222,214.5486,4061.0
2020-11-20 14:30:00,220.92,220.97,220.65,220.74,7081.0,214.7917,214.8403,214.5292,214.6167,7081.0
2020-11-20 14:35:00,220.86,220.95,220.39,220.4,3795.0,214.7334,214.8209,214.2764,214.2861,3795.0
2020-11-20 14:40:00,220.17,220.35,220.03,220.23,3891.0,214.0625,214.2375,213.9264,214.1208,3891.0
2020-11-20 14:45:00,220.32,220.32,219.64,219.75,12451.0,214.2083,214.2083,213.5472,213.6541,12451.0
2020-11-20 14:50:00,219.86,220.09,219.67,219.96,2935.0,213.7611,213.9847,213.5764,213.8583,2935.0
2020-11-20 14:55:00,219.96,220.03,219.74,219.95,10971.0,213.8583,213.9264,213.6444,213.8486,10971.0
2020-11-20 15:00:00,220.08,220.58,220.0,220.0,11386.0,213.975,214.4611,213.8972,213.8972,11386.0
2020-11-20 15:05:00,219.97,219.97,219.16,219.16,7045.0,213.868,213.868,213.0805,213.0805,7045.0
2020-11-20 15:10:00,219.12,219.42,218.81,218.83,4200.0,213.0416,213.3333,212.7402,212.7597,4200.0
2020-11-20 15:15:00,218.79,218.95,218.59,218.79,5743.0,212.7208,212.8763,212.5263,212.7208,5743.0
2020-11-20 15:20:00,218.82,219.98,218.82,219.65,4898.0,212.7499,213.8778,212.7499,213.5569,4898.0
2020-11-20 15:25:00,219.45,219.69,219.42,219.46,5351.0,213.3625,213.5958,213.3333,213.3722,5351.0
2020-11-20 15:30:00,219.45,219.66,219.18,219.53,11014.0,213.3625,213.5666,213.1,213.4403,11014.0
2020-11-20 15:35:00,219.5,220.32,219.5,220.24,8228.0,213.4111,214.2083,213.4111,214.1306,8228.0
2020-11-20 15:40:00,220.19,220.25,219.9,220.15,7155.0,214.0819,214.1403,213.8,214.0431,7155.0
2020-11-20 15:45:00,220.17,220.5,219.94,219.95,18502.0,214.0625,214.3833,213.8389,213.8486,18502.0
2020-11-20 15:50:00,219.99,220.47,219.98,220.19,16244.0,213.8875,214.3542,213.8778,214.0819,16244.0
2020-11-20 15:55:00,220.15,220.37,219.64,219.87,48801.0,214.0431,214.257,213.5472,213.7708,48801.0
2020-11-23 09:30:00,223.56,224.0,221.93,223.73,19076.0,217.3585,217.7863,215.7737,217.5237,19076.0
2020-11-23 09:35:00,223.78,224.86,223.46,224.59,7592.0,217.5724,218.6224,217.2612,218.3599,7592.0
2020-11-23 09:40:00,224.56,225.94,224.52,225.2,8877.0,218.3307,219.6724,218.2918,218.953,8877.0
2020-11-23 09:45:00,224.93,225.76,224.61,224.97,5905.0,218.6905,219.4974,218.3793,218.7293,5905.0
2020-11-23 09:50:00,224.87,225.25,224.35,225.24,22657.0,218.6321,219.0016,218.1265,218.9919,22657.0
2020-11-23 09:55:00,224.94,225.43,224.93,225.34,6354.0,218.7002,219.1766,218.6905,219.0891,6354.0
2020-11-23 10:00:00,225.04,225.14,224.46,224.78,10744.0,218.7974,218.8946,218.2335,218.5446,10744.0
2020-11-23 10:05:00,224.52,225.05,224.25,225.0,4859.0,218.2918,218.8071,218.0293,218.7585,4859.0
2020-11-23 10:10:00,224.77,225.8,224.59,225.62,4700.0,218.5349,219.5363,218.3599,219.3613,4700.0
2020-11-23 10:15:00,225.77,226.05,225.05,225.32,6275.0,219.5072,219.7794,218.8071,219.0696,6275.0
2020-11-23 10:20:00,225.3,226.0,225.2,225.53,4610.0,219.0502,219.7308,218.953,219.2738,4610.0
2020-11-23 10:25:00,225.53,225.64,224.69,224.74,5604.0,219.2738,219.3808,218.4571,218.5057,5604.0
2020-11-23 10:30:00,224.87,225.54,224.86,225.38,5922.0,218.6321,219.2835,218.6224,219.128,5922.0
2020-11-23 10:35:00,225.6,226.26,225.49,225.95,10853.0,219.3419,219.9836,219.2349,219.6822,10853.0
2020-11-23 10:40:00,225.85,226.18,225.45,225.7,3358.0,219.5849,219.9058,219.196,219.4391,3358.0
2020-11-23 10:45:00,225.53,226.24,225.49,226.13,7336.0,219.2738,219.9641,219.2349,219.8572,7336.0
2020-11-23 10:50:00,226.23,226.38,226.01,226.26,5225.0,219.9544,220.1002,219.7405,219.9836,5225.0
2020-11-23 10:55:00,226.37,226.39,226.0,226.15,6521.0,220.0905,220.11,219.7308,219.8766,6521.0
2020-11-23 11:00:00,226.17,226.48,225.41,225.74,12911.0,219.8961,220.1975,219.1571,219.478,12911.0
2020-11-23 11:05:00,225.77,226.79,225.77,225.86,9387.0,219.5072,220.4989,219.5072,219.5947,9387.0
2020-11-23 11:10:00,225.83,225.83,225.2,225.42,2042.0,219.5655,219.5655,218.953,219.1669,2042.0
2020-11-23 11:15:00,225.6,225.6,225.0,225.05,4550.0,219.3419,219.3419,218.7585,218.8071,4550.0
2020-11-23 11:20:00,224.79,225.25,224.7,224.97,3279.0,218.5543,219.0016,218.4668,218.7293,3279.0
2020-11-23 11:25:00,225.17,225.8,225.06,225.57,5290.0,218.9238,219.5363,218.8169,219.3127,5290.0
2020-11-23 11:30:00,225.44,225.54,224.46,224.69,4033.0,219.1863,219.2835,218.2335,218.4571,4033.0
2020-11-23 11:35:00,224.78,225.86,224.45,225.55,9206.0,218.5446,219.5947,218.2238,219.2933,9206.0
2020-11-23 11:40:00,225.61,226.13,225.6,225.91,4235.0,219.3516,219.8572,219.3419,219.6433,4235.0
2020-11-23 11:45:00,225.88,225.99,225.63,225.87,1073.0,219.6141,219.7211,219.371,219.6044,1073.0
2020-11-23 11:50:00,226.08,226.31,226.0,226.12,4789.0,219.8086,220.0322,219.7308,219.8474,4789.0
2020-11-23 11:55:00,226.31,226.71,226.03,226.16,5011.0,220.0322,220.4211,219.7599,219.8863,5011.0
2020-11-23 12:00:00,226.19,226.21,225.32,225.41,13430.0,219.9155,219.9349,219.0696,219.1571,13430.0
2020-11-23 12:05:00,225.28,225.81,225.22,225.81,2692.0,219.0307,219.546,218.9724,219.546,2692.0
2020-11-23 12:10:00,225.73,226.07,225.73,226.04,1314.0,219.4683,219.7988,219.4683,219.7697,1314.0
2020-11-23 12:15:00,225.96,226.34,225.96,226.34,1600.0,219.6919,220.0613,219.6919,220.0613,1600.0
2020-11-23 12:20:00,226.16,226.43,226.06,226.14,1733.0,219.8863,220.1488,219.7891,219.8669,1733.0
2020-11-23 12:25:00,226.33,226.33,225.84,225.84,3594.0,220.0516,220.0516,219.5752,219.5752,3594.0
2020-11-23 12:30:00,225.7,225.82,225.17,225.74,1814.0,219.4391,219.5558,218.9238,219.478,1814.0
2020-11-23 12:35:00,225.74,225.74,225.46,225.46,1250.0,219.478,219.478,219.2058,219.2058,1250.0
2020-11-23 12:40:00,225.39,225.74,225.39,225.6,1804.0,219.1377,219.478,219.1377,219.3419,1804.0
2020-11-23 12:45:00,225.58,225.58,224.99,225.09,4201.0,219.3224,219.3224,218.7488,218.846,4201.0
2020-11-23 12:50:00,225.14,225.47,225.14,225.25,1518.0,218.8946,219.2155,218.8946,219.0016,1518.0
2020-11-23 12:55:00,225.25,225.7,225.24,225.64,2504.0,219.0016,219.4391,218.9919,219.3808,2504.0
2020-11-23 13:00:00,225.55,225.57,225.26,225.48,1927.0,219.2933,219.3127,219.0113,219.2252,1927.0
2020-11-23 13:05:00,225.59,225.69,225.24,225.41,1725.0,219.3321,219.4294,218.9919,219.1571,1725.0
2020-11-23 13:10:00,225.43,225.44,224.99,225.11,2111.0,219.1766,219.1863,218.7488,218.8655,2111.0
2020-11-23 13:15:00,225.23,225.72,225.23,225.27,3987.0,218.9821,219.4585,218.9821,219.021,3987.0
2020-11-23 13:20:00,225.46,225.61,225.12,225.61,1380.0,219.2058,219.3516,218.8752,219.3516,1380.0
2020-11-23 13:25:00,225.59,226.1,225.53,225.94,5156.0,219.3321,219.828,219.2738,219.6724,5156.0
2020-11-23 13:30:00,225.89,226.63,225.88,226.42,5607.0,219.6238,220.3433,219.6141,220.1391,5607.0
2020-11-23 13:35:00,226.4,226.44,226.0,226.2,4190.0,220.1197,220.1586,219.7308,219.9252,4190.0
2020-11-23 13:40:00,226.13,226.13,225.83,225.92,2402.0,219.8572,219.8572,219.5655,219.653,2402.0
2020-11-23 13:45:00,225.84,226.58,225.79,226.58,3229.0,219.5752,220.2947,219.5266,220.2947,3229.0
2020-11-23 13:50:00,226.13,226.41,225.93,226.32,2600.0,219.8572,220.1294,219.6627,220.0419,2600.0
2020-11-23 13:55:00,226.23,226.49,226.11,226.42,3719.0,219.9544,220.2072,219.8377,220.1391,3719.0
2020-11-23 14:00:00,226.28,226.57,226.17,226.43,3789.0,220.003,220.285,219.8961,220.1488,3789.0
2020-11-23 14:05:00,226.3,226.3,225.92,226.11,2306.0,220.0225,220.0225,219.653,219.8377,2306.0
2020-11-23 14:10:00,226.09,226.29,225.94,226.19,4110.0,219.8183,220.0127,219.6724,219.9155,4110.0
2020-11-23 14:15:00,226.26,226.64,226.07,226.27,7008.0,219.9836,220.353,219.7988,219.9933,7008.0
2020-11-23 14:20:00,226.27,226.57,226.26,226.28,3040.0,219.9933,220.285,219.9836,220.003,3040.0
2020-11-23 14:25:00,226.3,226.51,226.21,226.51,4627.0,220.0225,220.2266,219.9349,220.2266,4627.0
2020-11-23 14:30:00,226.39,226.55,226.17,226.18,2600.0,220.11,220.2655,219.8961,219.9058,2600.0
2020-11-23 14:35:00,226.08,226.29,226.08,226.16,2300.0,219.8086,220.0127,219.8086,219.8863,2300.0
2020-11-23 14:40:00,226.22,226.51,226.12,226.37,4232.0,219.9447,220.2266,219.8474,220.0905,4232.0
2020-11-23 14:45:00,226.36,226.93,226.36,226.69,11583.0,220.0808,220.635,220.0808,220.4016,11583.0
2020-11-23 14:50:00,226.82,227.42,226.7,227.42,6880.0,220.528,221.1114,220.4114,221.1114,6880.0
2020-11-23 14:55:00,227.33,227.81,227.1,227.49,12121.0,221.0239,221.4906,220.8003,221.1794,12121.0
2020-11-23 15:00:00,227.41,227.68,227.25,227.28,4100.0,221.1017,221.3642,220.9461,220.9753,4100.0
2020-11-23 15:05:00,227.23,227.41,227.1,227.31,5399.0,220.9267,221.1017,220.8003,221.0044,5399.0
2020-11-23 15:10:00,227.23,227.37,227.01,227.26,9528.0,220.9267,221.0628,220.7128,220.9558,9528.0
2020-11-23 15:15:00,227.26,227.26,226.79,226.86,13434.0,220.9558,220.9558,220.4989,220.5669,13434.0
2020-11-23 15:20:00,226.87,227.12,226.75,226.88,21858.0,220.5766,220.8197,220.46,220.5864,21858.0
2020-11-23 15:25:00,226.8,227.19,226.74,226.81,5496.0,220.5086,220.8878,220.4502,220.5183,5496.0
2020-11-23 15:30:00,226.81,227.08,226.78,226.89,7026.0,220.5183,220.7808,220.4891,220.5961,7026.0
2020-11-23 15:35:00,227.0,227.1,226.71,226.8,9373.0,220.703,220.8003,220.4211,220.5086,9373.0
2020-11-23 15:40:00,226.88,227.05,226.66,226.77,8679.0,220.5864,220.7516,220.3725,220.4794,8679.0
2020-11-23 15:45:00,226.78,227.12,226.62,226.77,9412.0,220.4891,220.8197,220.3336,220.4794,9412.0
2020-11-23 15:50:00,226.77,226.99,226.41,226.52,11207.0,220.4794,220.6933,220.1294,220.2364,11207.0
2020-11-23 15:55:00,226.39,226.49,225.9,226.3,35084.0,220.11,220.2072,219.6335,220.0225,35084.0
2020-11-24 09:30:00,230.46,232.68,229.71,230.17,22671.0,224.0671,226.2255,223.3379,223.7851,22671.0
2020-11-24 09:35:00,229.92,230.58,229.43,229.88,11023.0,223.542,224.1837,223.0656,223.5031,11023.0
2020-11-24 09:40:00,229.92,230.36,229.0,229.51,13681.0,223.542,223.9698,222.6476,223.1434,13681.0
2020-11-24 09:45:00,230.06,231.35,229.31,231.19,10690.0,223.6782,224.9324,222.949,224.7768,10690.0
2020-11-24 09:50:00,231.03,234.3,230.89,234.11,47897.0,224.6212,227.8005,224.4851,227.6158,47897.0
2020-11-24 09:55:00,234.13,235.42,233.96,235.3,10045.0,227.6352,228.8895,227.47,228.7728,10045.0
2020-11-24 10:00:00,235.09,235.46,234.53,234.54,13476.0,228.5686,228.9284,228.0242,228.0339,13476.0
2020-11-24 10:05:00,234.54,235.46,234.29,234.68,5784.0,228.0339,228.9284,227.7908,228.17,5784.0
2020-11-24 10:10:00,234.96,236.41,234.94,236.06,17397.0,228.4422,229.852,228.4228,229.5117,17397.0
2020-11-24 10:15:00,236.06,236.35,234.93,236.35,14371.0,229.5117,229.7937,228.4131,229.7937,14371.0
2020-11-24 10:20:00,236.08,236.38,235.57,235.92,8910.0,229.5312,229.8228,229.0353,229.3756,8910.0
2020-11-24 10:25:00,235.73,235.89,235.03,235.26,8249.0,229.1909,229.3464,228.5103,228.7339,8249.0
2020-11-24 10:30:00,235.2,236.0,234.41,236.0,11973.0,228.6756,229.4534,227.9075,229.4534,11973.0
2020-11-24 10:35:00,235.95,236.1,235.42,235.7,13908.0,229.4048,229.5506,228.8895,229.1617,13908.0
2020-11-24 10:40:00,235.79,237.45,235.69,237.41,15818.0,229.2492,230.8632,229.152,230.8243,15818.0
2020-11-24 10:45:00,237.38,237.93,237.11,237.84,18432.0,230.7951,231.3298,230.5326,231.2423,18432.0
2020-11-24 10:50:00,237.86,238.35,237.24,237.31,20802.0,231.2618,231.7382,230.659,230.727,20802.0
2020-11-24 10:55:00,237.49,237.49,236.73,237.03,23066.0,230.902,230.902,230.1631,230.4548,23066.0
2020-11-24 11:00:00,237.03,237.29,236.64,237.29,14421.0,230.4548,230.7076,230.0756,230.7076,14421.0
2020-11-24 11:05:00,237.09,238.21,236.71,237.89,14584.0,230.5131,231.6021,230.1437,231.2909,14584.0
2020-11-24 11:10:00,237.88,238.13,236.94,237.17,17286.0,231.2812,231.5243,230.3673,230.5909,17286.0
2020-11-24 11:15:00,237.3,237.77,237.13,237.4,8700.0,230.7173,231.1743,230.552,230.8145,8700.0
2020-11-24 11:20:00,237.67,238.35,237.67,238.2,7587.0,231.0771,231.7382,231.0771,231.5923,7587.0
2020-11-24 11:25:00,238.18,238.39,238.0,238.11,6162.0,231.5729,231.7771,231.3979,231.5048,6162.0
2020-11-24 11:30:00,238.0,238.59,237.81,238.58,9552.0,231.3979,231.9715,231.2132,231.9618,9552.0
2020-11-24 11:35:00,238.53,238.53,237.57,238.2,4641.0,231.9132,231.9132,230.9798,231.5923,4641.0
2020-11-24 11:40:00,238.09,238.47,237.68,238.41,6495.0,231.4854,231.8549,231.0868,231.7965,6495.0
2020-11-24 11:45:00,238.33,238.33,237.86,238.31,7993.0,231.7187,231.7187,231.2618,231.6993,7993.0
2020-11-24 11:50:00,238.29,238.79,238.0,238.62,4664.0,231.6799,232.166,231.3979,232.0007,4664.0
2020-11-24 11:55:00,238.75,238.8,238.09,238.32,4463.0,232.1271,232.1757,231.4854,231.709,4463.0
2020-11-24 12:00:00,238.3,238.41,238.0,238.24,11944.0,231.6896,231.7965,231.3979,231.6312,11944.0
2020-11-24 12:05:00,238.45,238.45,237.83,237.96,12132.0,231.8354,231.8354,231.2326,231.359,12132.0
2020-11-24 12:10:00,237.77,238.39,237.76,238.31,3749.0,231.1743,231.7771,231.1646,231.6993,3749.0
2020-11-24 12:15:00,238.49,238.58,238.24,238.45,5460.0,231.8743,231.9618,231.6312,231.8354,5460.0
2020-11-24 12:20:00,238.43,238.99,238.21,238.38,4201.0,231.816,232.3604,231.6021,231.7674,4201.0
2020-11-24 12:25:00,238.49,238.76,238.16,238.43,2912.0,231.8743,232.1368,231.5535,231.816,2912.0
2020-11-24 12:30:00,238.44,238.51,238.28,238.46,2450.0,231.8257,231.8937,231.6701,231.8451,2450.0
2020-11-24 12:35:00,238.17,238.18,237.85,238.17,2906.0,231.5632,231.5729,231.2521,231.5632,2906.0
2020-11-24 12:40:00,238.18,238.18,237.51,237.66,5749.0,231.5729,231.5729,230.9215,231.0673,5749.0
2020-11-24 12:45:00,237.65,238.17,237.64,238.17,3420.0,231.0576,231.5632,231.0479,231.5632,3420.0
2020-11-24 12:50:00,237.91,238.01,237.59,237.84,4718.0,231.3104,231.4076,230.9993,231.2423,4718.0
2020-11-24 12:55:00,237.73,238.21,237.72,238.08,8365.0,231.1354,231.6021,231.1257,231.4757,8365.0
2020-11-24 13:00:00,238.23,238.59,238.04,238.3,4981.0,231.6215,231.9715,231.4368,231.6896,4981.0
2020-11-24 13:05:00,238.31,238.47,238.09,238.47,3250.0,231.6993,231.8549,231.4854,231.8549,3250.0
2020-11-24 13:10:00,238.42,238.54,238.33,238.37,5899.0,231.8062,231.9229,231.7187,231.7576,5899.0
2020-11-24 13:15:00,238.43,238.48,238.25,238.32,5262.0,231.816,231.8646,231.641,231.709,5262.0
2020-11-24 13:20:00,238.33,238.68,238.22,238.25,6915.0,231.7187,232.059,231.6118,231.641,6915.0
2020-11-24 13:25:00,238.08,239.32,238.08,239.21,8167.0,231.4757,232.6813,231.4757,232.5743,8167.0
2020-11-24 13:30:00,239.25,240.26,239.25,239.3,14055.0,232.6132,233.5952,232.6132,232.6618,14055.0
2020-11-24 13:35:00,239.28,239.69,239.11,239.23,3670.0,232.6424,233.041,232.4771,232.5938,3670.0
2020-11-24 13:40:00,239.15,240.0,238.95,239.13,9590.0,232.516,233.3424,232.3215,232.4965,9590.0
2020-11-24 13:45:00,239.36,239.45,238.75,238.84,5560.0,232.7202,232.8077,232.1271,232.2146,5560.0
2020-11-24 13:50:00,238.84,239.18,238.82,238.85,7878.0,232.2146,232.5452,232.1951,232.2243,7878.0
2020-11-24 13:55:00,238.89,239.17,238.48,238.49,5481.0,232.2632,232.5354,231.8646,231.8743,5481.0
2020-11-24 14:00:00,238.48,239.23,238.47,239.23,4847.0,231.8646,232.5938,231.8549,232.5938,4847.0
2020-11-24 14:05:00,239.39,239.44,238.59,238.88,3950.0,232.7493,232.798,231.9715,232.2535,3950.0
2020-11-24 14:10:00,238.92,239.31,238.72,238.81,5717.0,232.2924,232.6716,232.0979,232.1854,5717.0
2020-11-24 14:15:00,239.08,239.26,238.8,238.98,6270.0,232.4479,232.6229,232.1757,232.3507,6270.0
2020-11-24 14:20:00,238.86,239.15,238.46,238.87,4905.0,232.234,232.516,231.8451,232.2438,4905.0
2020-11-24 14:25:00,238.73,239.47,238.63,238.87,13854.0,232.1076,232.8271,232.0104,232.2438,13854.0
2020-11-24 14:30:00,238.89,239.5,238.59,239.05,8101.0,232.2632,232.8563,231.9715,232.4188,8101.0
2020-11-24 14:35:00,239.08,239.29,238.84,239.02,8817.0,232.4479,232.6521,232.2146,232.3896,8817.0
2020-11-24 14:40:00,239.02,239.17,238.81,239.07,9081.0,232.3896,232.5354,232.1854,232.4382,9081.0
2020-11-24 14:45:00,238.99,239.12,238.47,238.8,4879.0,232.3604,232.4868,231.8549,232.1757,4879.0
2020-11-24 14:50:00,238.86,239.17,238.66,238.94,5340.0,232.234,232.5354,232.0396,232.3118,5340.0
2020-11-24 14:55:00,239.1,239.34,238.84,238.93,9212.0,232.4674,232.7007,232.2146,232.3021,9212.0
2020-11-24 15:00:00,238.85,239.04,238.64,238.8,7522.0,232.2243,232.409,232.0201,232.1757,7522.0
2020-11-24 15:05:00,238.8,239.13,238.73,238.93,6046.0,232.1757,232.4965,232.1076,232.3021,6046.0
2020-11-24 15:10:00,238.99,239.0,238.69,238.69,4893.0,232.3604,232.3702,232.0688,232.0688,4893.0
2020-11-24 15:15:00,238.59,238.65,238.27,238.5,16530.0,231.9715,232.0299,231.6604,231.884,16530.0
2020-11-24 15:20:00,238.49,238.93,238.49,238.85,7430.0,231.8743,232.3021,231.8743,232.2243,7430.0
2020-11-24 15:25:00,238.96,238.98,238.5,238.6,4514.0,232.3313,232.3507,231.884,231.9813,4514.0
2020-11-24 15:30:00,238.6,238.8,238.26,238.61,7848.0,231.9813,232.1757,231.6507,231.991,7848.0
2020-11-24 15:35:00,238.46,238.51,237.73,238.09,7160.0,231.8451,231.8937,231.1354,231.4854,7160.0
2020-11-24 15:40:00,238.09,238.09,237.62,237.79,7280.0,231.4854,231.4854,231.0284,231.1937,7280.0
2020-11-24 15:45:00,237.77,238.05,237.47,237.75,11869.0,231.1743,231.4465,230.8826,231.1548,11869.0
2020-11-24 15:50:00,237.76,237.95,237.01,237.92,14060.0,231.1646,231.3493,230.4354,231.3201,14060.0
2020-11-24 15:55:00,237.89,238.19,237.73,237.73,32389.0,231.2909,231.5826,231.1354,231.1354,32389.0
2020-11-25 09:30:00,235.11,235.9,232.37,234.48,27194.0,228.5881,229.3561,225.9241,227.9755,27194.0
2020-11-25 09:35:00,234.48,234.59,231.0,231.0,17555.0,227.9755,228.0825,224.5921,224.5921,17555.0
2020-11-25 09:40:00,231.0,232.78,230.74,232.68,7924.0,224.5921,226.3227,224.3393,226.2255,7924.0
2020-11-25 09:45:00,232.78,232.78,231.66,231.7,7875.0,226.3227,226.3227,225.2338,225.2727,7875.0
2020-11-25 09:50:00,231.59,231.79,230.39,230.39,3196.0,225.1657,225.3602,223.999,223.999,3196.0
2020-11-25 09:55:00,230.79,230.98,229.13,229.28,7975.0,224.3879,224.5726,222.7739,222.9198,7975.0
2020-11-25 10:00:00,229.22,229.22,228.36,229.0,18727.0,222.8615,222.8615,222.0253,222.6476,18727.0
2020-11-25 10:05:00,229.16,229.92,228.94,229.5,10853.0,222.8031,223.542,222.5892,223.1337,10853.0
2020-11-25 10:10:00,229.6,229.97,229.13,229.87,8652.0,223.2309,223.5906,222.7739,223.4934,8652.0
2020-11-25 10:15:00,229.92,230.29,229.4,229.67,8092.0,223.542,223.9018,223.0365,223.299,8092.0
2020-11-25 10:20:00,229.68,231.1,229.67,231.09,4507.0,223.3087,224.6893,223.299,224.6796,4507.0
2020-11-25 10:25:00,231.15,231.19,230.54,230.8,4742.0,224.7379,224.7768,224.1448,224.3976,4742.0
2020-11-25 10:30:00,230.72,231.5,230.72,231.49,2899.0,224.3198,225.0782,224.3198,225.0685,2899.0
2020-11-25 10:35:00,231.5,231.91,230.88,231.27,5316.0,225.0782,225.4768,224.4754,224.8546,5316.0
2020-11-25 10:40:00,230.72,230.73,230.15,230.4,4203.0,224.3198,224.3296,223.7657,224.0087,4203.0
2020-11-25 10:45:00,230.29,230.69,229.96,230.14,7248.0,223.9018,224.2907,223.5809,223.7559,7248.0
2020-11-25 10:50:00,230.31,231.36,230.31,231.14,7432.0,223.9212,224.9421,223.9212,224.7282,7432.0
2020-11-25 10:55:00,230.75,231.07,230.42,230.59,3065.0,224.349,224.6601,224.0282,224.1934,3065.0
2020-11-25 11:00:00,230.68,230.89,230.13,230.25,2501.0,224.281,224.4851,223.7462,223.8629,2501.0
2020-11-25 11:05:00,230.04,230.38,229.79,230.38,2856.0,223.6587,223.9893,223.4156,223.9893,2856.0
2020-11-25 11:10:00,230.68,231.51,230.65,230.65,3790.0,224.281,225.0879,224.2518,224.2518,3790.0
2020-11-25 11:15:00,230.64,230.81,230.11,230.4,2674.0,224.2421,224.4073,223.7268,224.0087,2674.0
2020-11-25 11:20:00,230.52,230.57,230.28,230.41,5125.0,224.1254,224.174,223.892,224.0184,5125.0
2020-11-25 11:25:00,230.27,230.89,230.27,230.89,3443.0,223.8823,224.4851,223.8823,224.4851,3443.0
2020-11-25 11:30:00,231.07,231.08,230.83,230.83,850.0,224.6601,224.6699,224.4268,224.4268,850.0
2020-11-25 11:35:00,231.01,231.3,230.81,231.27,3099.0,224.6018,224.8838,224.4073,224.8546,3099.0
2020-11-25 11:40:00,231.26,231.6,231.11,231.11,1143.0,224.8449,225.1754,224.699,224.699,1143.0
2020-11-25 11:45:00,230.91,231.53,230.54,231.39,4306.0,224.5046,225.1074,224.1448,224.9713,4306.0
2020-11-25 11:50:00,231.28,232.1,231.07,231.14,7142.0,224.8643,225.6616,224.6601,224.7282,7142.0
2020-11-25 11:55:00,230.89,231.18,230.81,231.14,2052.0,224.4851,224.7671,224.4073,224.7282,2052.0
2020-11-25 12:00:00,231.23,231.23,230.77,231.08,1970.0,224.8157,224.8157,224.3685,224.6699,1970.0
2020-11-25 12:05:00,231.07,231.34,231.07,231.21,5037.0,224.6601,224.9226,224.6601,224.7963,5037.0
2020-11-25 12:10:00,231.34,231.34,230.93,230.93,1400.0,224.9226,224.9226,224.524,224.524,1400.0
2020-11-25 12:15:00,230.83,230.98,230.59,230.59,3560.0,224.4268,224.5726,224.1934,224.1934,3560.0
2020-11-25 12:20:00,230.58,230.58,230.34,230.51,1135.0,224.1837,224.1837,223.9504,224.1157,1135.0
2020-11-25 12:25:00,230.27,230.71,230.27,230.47,3851.0,223.8823,224.3101,223.8823,224.0768,3851.0
2020-11-25 12:30:00,230.48,230.82,230.48,230.58,1101.0,224.0865,224.4171,224.0865,224.1837,1101.0
2020-11-25 12:35:00,230.51,230.71,230.51,230.57,900.0,224.1157,224.3101,224.1157,224.174,900.0
2020-11-25 12:40:00,230.76,231.1,230.75,231.02,2985.0,224.3587,224.6893,224.349,224.6115,2985.0
2020-11-25 12:45:00,231.01,231.01,230.44,230.53,2326.0,224.6018,224.6018,224.0476,224.1351,2326.0
2020-11-25 12:50:00,230.66,231.01,230.53,230.76,3303.0,224.2615,224.6018,224.1351,224.3587,3303.0
2020-11-25 12:55:00,230.73,230.73,230.63,230.72,700.0,224.3296,224.3296,224.2323,224.3198,700.0
2020-11-25 13:00:00,230.68,230.98,230.67,230.75,2831.0,224.281,224.5726,224.2712,224.349,2831.0
2020-11-25 13:05:00,230.68,230.97,230.59,230.76,2866.0,224.281,224.5629,224.1934,224.3587,2866.0
2020-11-25 13:10:00,230.83,230.83,230.0,230.31,8418.0,224.4268,224.4268,223.6198,223.9212,8418.0
2020-11-25 13:15:00,229.99,230.44,229.99,230.33,3540.0,223.6101,224.0476,223.6101,223.9407,3540.0
2020-11-25 13:20:00,230.36,230.61,230.24,230.6,3727.0,223.9698,224.2129,223.8532,224.2032,3727.0
2020-11-25 13:25:00,230.62,230.62,230.27,230.28,4812.0,224.2226,224.2226,223.8823,223.892,4812.0
2020-11-25 13:30:00,230.34,230.48,230.06,230.35,8150.0,223.9504,224.0865,223.6782,223.9601,8150.0
2020-11-25 13:35:00,230.34,230.36,230.1,230.22,2696.0,223.9504,223.9698,223.717,223.8337,2696.0
2020-11-25 13:40:00,230.14,230.16,229.79,229.91,4007.0,223.7559,223.7754,223.4156,223.5323,4007.0
2020-11-25 13:45:00,229.93,229.93,229.67,229.88,3175.0,223.5518,223.5518,223.299,223.5031,3175.0
2020-11-25 13:50:00,229.9,230.44,229.78,230.24,3100.0,223.5226,224.0476,223.4059,223.8532,3100.0
2020-11-25 13:55:00,230.21,230.28,230.0,230.12,2597.0,223.824,223.892,223.6198,223.7365,2597.0
2020-11-25 14:00:00,230.14,230.76,230.13,230.76,1721.0,223.7559,224.3587,223.7462,224.3587,1721.0
2020-11-25 14:05:00,230.78,231.06,230.33,230.41,6424.0,224.3782,224.6504,223.9407,224.0184,6424.0
2020-11-25 14:10:00,230.36,230.72,229.8,229.8,4567.0,223.9698,224.3198,223.4254,223.4254,4567.0
2020-11-25 14:15:00,229.71,230.31,229.71,230.31,3119.0,223.3379,223.9212,223.3379,223.9212,3119.0
2020-11-25 14:20:00,230.17,230.39,230.14,230.29,7197.0,223.7851,223.999,223.7559,223.9018,7197.0
2020-11-25 14:25:00,230.29,230.4,229.9,230.24,8344.0,223.9018,224.0087,223.5226,223.8532,8344.0
2020-11-25 14:30:00,230.14,230.73,230.1,230.71,4882.0,223.7559,224.3296,223.717,224.3101,4882.0
2020-11-25 14:35:00,230.63,230.63,230.07,230.27,3718.0,224.2323,224.2323,223.6879,223.8823,3718.0
2020-11-25 14:40:00,230.48,230.48,230.2,230.2,1502.0,224.0865,224.0865,223.8143,223.8143,1502.0
2020-11-25 14:45:00,230.07,230.93,230.07,230.93,2260.0,223.6879,224.524,223.6879,224.524,2260.0
2020-11-25 14:50:00,231.04,231.08,230.8,230.82,6150.0,224.631,224.6699,224.3976,224.4171,6150.0
2020-11-25 14:55:00,230.83,231.08,230.78,230.78,3673.0,224.4268,224.6699,224.3782,224.3782,3673.0
2020-11-25 15:00:00,230.86,231.01,230.64,230.8,3410.0,224.456,224.6018,224.2421,224.3976,3410.0
2020-11-25 15:05:00,230.98,231.35,230.85,231.31,4794.0,224.5726,224.9324,224.4462,224.8935,4794.0
2020-11-25 15:10:00,231.38,231.44,230.99,231.1,15435.0,224.9615,225.0199,224.5824,224.6893,15435.0
2020-11-25 15:15:00,231.22,231.23,230.52,230.64,6788.0,224.806,224.8157,224.1254,224.2421,6788.0
2020-11-25 15:20:00,230.5,230.5,230.0,230.32,4783.0,224.1059,224.1059,223.6198,223.9309,4783.0
2020-11-25 15:25:00,230.48,230.82,230.44,230.53,2516.0,224.0865,224.4171,224.0476,224.1351,2516.0
2020-11-25 15:30:00,230.71,230.79,230.34,230.5,4715.0,224.3101,224.3879,223.9504,224.1059,4715.0
2020-11-25 15:35:00,230.37,230.62,230.13,230.43,7783.0,223.9796,224.2226,223.7462,224.0379,7783.0
2020-11-25 15:40:00,230.51,230.79,230.49,230.73,5497.0,224.1157,224.3879,224.0962,224.3296,5497.0
2020-11-25 15:45:00,230.55,230.69,230.09,230.29,10097.0,224.1546,224.2907,223.7073,223.9018,10097.0
2020-11-25 15:50:00,230.3,230.75,230.19,230.65,15299.0,223.9115,224.349,223.8045,224.2518,15299.0
2020-11-25 15:55:00,230.57,230.78,230.29,230.46,48476.0,224.174,224.3782,223.9018,224.0671,48476.0
2020-11-27 09:30:00,230.19,232.11,230.19,232.11,11809.0,223.8045,225.6713,223.8045,225.6713,11809.0
2020-11-27 09:35:00,232.11,233.89,231.5,233.89,4883.0,225.6713,227.4019,225.0782,227.4019,4883.0
2020-11-27 09:40:00,234.4,234.4,232.48,233.25,2025.0,227.8978,227.8978,226.031,226.7797,2025.0
2020-11-27 09:45:00,232.8,233.91,232.72,232.87,3974.0,226.3421,227.4214,226.2644,226.4102,3974.0
2020-11-27 09:50:00,232.88,233.34,232.33,232.41,4685.0,226.4199,226.8672,225.8852,225.963,4685.0
2020-11-27 09:55:00,232.4,233.25,232.08,232.08,3300.0,225.9532,226.7797,225.6421,225.6421,3300.0
2020-11-27 10:00:00,232.45,232.8,231.91,232.8,1923.0,226.0019,226.3421,225.4768,226.3421,1923.0
2020-11-27 10:05:00,232.88,233.49,232.72,233.34,4718.0,226.4199,227.013,226.2644,226.8672,4718.0
2020-11-27 10:10:00,233.13,233.33,232.21,232.52,26752.0,226.663,226.8574,225.7685,226.0699,26752.0
2020-11-27 10:15:00,232.51,233.23,232.21,232.21,18470.0,226.0602,226.7602,225.7685,225.7685,18470.0
2020-11-27 10:20:00,232.51,232.8,232.31,232.49,1511.0,226.0602,226.3421,225.8657,226.0407,1511.0
2020-11-27 10:25:00,232.5,233.09,232.49,233.09,3300.0,226.0505,226.6241,226.0407,226.6241,3300.0
2020-11-27 10:30:00,233.09,233.32,232.54,233.2,5288.0,226.6241,226.8477,226.0894,226.731,5288.0
2020-11-27 10:35:00,233.03,233.53,232.97,233.53,2100.0,226.5658,227.0519,226.5074,227.0519,2100.0
2020-11-27 10:40:00,233.29,233.59,233.29,233.38,2407.0,226.8186,227.1102,226.8186,226.9061,2407.0
2020-11-27 10:45:00,233.5,233.5,233.1,233.14,2851.0,227.0227,227.0227,226.6338,226.6727,2851.0
2020-11-27 10:50:00,233.03,233.9,232.99,233.62,4931.0,226.5658,227.4116,226.5269,227.1394,4931.0
2020-11-27 10:55:00,233.74,234.36,233.73,234.06,3224.0,227.2561,227.8589,227.2463,227.5672,3224.0
2020-11-27 11:00:00,233.92,234.55,233.6,233.72,5086.0,227.4311,228.0436,227.12,227.2366,5086.0
2020-11-27 11:05:00,233.91,234.05,233.61,233.72,3000.0,227.4214,227.5575,227.1297,227.2366,3000.0
2020-11-27 11:10:00,233.8,234.45,233.79,234.01,4816.0,227.3144,227.9464,227.3047,227.5186,4816.0
2020-11-27 11:15:00,234.18,234.31,233.79,234.0,5818.0,227.6839,227.8103,227.3047,227.5089,5818.0
2020-11-27 11:20:00,234.06,234.06,233.45,233.89,2858.0,227.5672,227.5672,226.9741,227.4019,2858.0
2020-11-27 11:25:00,233.6,233.65,232.98,233.16,3930.0,227.12,227.1686,226.5172,226.6922,3930.0
2020-11-27 11:30:00,232.91,233.51,232.91,233.26,2300.0,226.4491,227.0324,226.4491,226.7894,2300.0
2020-11-27 11:35:00,233.3,233.5,233.0,233.44,3116.0,226.8283,227.0227,226.5366,226.9644,3116.0
2020-11-27 11:40:00,233.55,233.57,233.55,233.56,300.0,227.0713,227.0908,227.0713,227.0811,300.0
2020-11-27 11:45:00,233.53,233.53,232.99,233.17,3821.0,227.0519,227.0519,226.5269,226.7019,3821.0
2020-11-27 11:50:00,233.23,233.79,233.23,233.73,5329.0,226.7602,227.3047,226.7602,227.2463,5329.0
2020-11-27 11:55:00,233.69,234.08,233.56,234.08,4004.0,227.2075,227.5866,227.0811,227.5866,4004.0
2020-11-27 12:00:00,234.08,234.28,233.66,233.79,5009.0,227.5866,227.7811,227.1783,227.3047,5009.0
2020-11-27 12:05:00,233.87,234.04,233.84,233.84,2315.0,227.3825,227.5477,227.3533,227.3533,2315.0
2020-11-27 12:10:00,233.91,234.01,233.45,233.62,1751.0,227.4214,227.5186,226.9741,227.1394,1751.0
2020-11-27 12:15:00,233.66,234.04,233.65,233.91,2840.0,227.1783,227.5477,227.1686,227.4214,2840.0
2020-11-27 12:20:00,233.78,233.82,233.43,233.48,2583.0,227.295,227.3338,226.9547,227.0033,2583.0
2020-11-27 12:25:00,233.52,233.75,233.51,233.51,1979.0,227.0422,227.2658,227.0324,227.0324,1979.0
2020-11-27 12:30:00,233.44,233.47,233.0,233.06,2882.0,226.9644,226.9936,226.5366,226.5949,2882.0
2020-11-27 12:35:00,233.2,233.55,233.2,233.21,9795.0,226.731,227.0713,226.731,226.7408,9795.0
2020-11-27 12:40:00,233.37,233.38,232.96,232.99,4111.0,226.8963,226.9061,226.4977,226.5269,4111.0
2020-11-27 12:45:00,232.97,233.13,232.78,232.92,4070.0,226.5074,226.663,226.3227,226.4588,4070.0
2020-11-27 12:50:00,232.89,233.06,232.53,232.54,2667.0,226.4296,226.5949,226.0796,226.0894,2667.0
2020-11-27 12:55:00,232.69,232.97,232.32,232.77,10580.0,226.2352,226.5074,225.8755,226.313,10580.0
2020-11-30 09:30:00,231.72,232.0,230.85,230.91,6917.0,225.2921,225.5643,224.4462,224.5046,6917.0
2020-11-30 09:35:00,230.65,230.8,230.01,230.23,5810.0,224.2518,224.3976,223.6295,223.8434,5810.0
2020-11-30 09:40:00,230.41,231.5,230.41,231.1,8363.0,224.0184,225.0782,224.0184,224.6893,8363.0
2020-11-30 09:45:00,231.69,231.7,229.92,229.92,7908.0,225.2629,225.2727,223.542,223.542,7908.0
2020-11-30 09:50:00,229.53,230.52,229.08,230.52,4763.0,223.1629,224.1254,222.7253,224.1254,4763.0
2020-11-30 09:55:00,230.2,230.91,230.15,230.63,4038.0,223.8143,224.5046,223.7657,224.2323,4038.0
2020-11-30 10:00:00,230.43,230.86,230.43,230.66,2584.0,224.0379,224.456,224.0379,224.2615,2584.0
2020-11-30 10:05:00,230.36,230.53,229.69,230.41,4705.0,223.9698,224.1351,223.3184,224.0184,4705.0
2020-11-30 10:10:00,230.41,230.89,230.27,230.27,1485.0,224.0184,224.4851,223.8823,223.8823,1485.0
2020-11-30 10:15:00,230.11,230.2,229.55,230.05,5267.0,223.7268,223.8143,223.1823,223.6684,5267.0
2020-11-30 10:20:00,230.29,230.77,230.02,230.77,3905.0,223.9018,224.3685,223.6393,224.3685,3905.0
2020-11-30 10:25:00,230.73,230.73,229.3,229.4,3467.0,224.3296,224.3296,222.9392,223.0365,3467.0
2020-11-30 10:30:00,229.22,229.22,227.25,227.26,10360.0,222.8615,222.8615,220.9461,220.9558,10360.0
2020-11-30 10:35:00,227.2,227.77,226.61,226.95,6138.0,220.8975,221.4517,220.3239,220.6544,6138.0
2020-11-30 10:40:00,226.96,227.53,226.36,226.38,5325.0,220.6641,221.2183,220.0808,220.1002,5325.0
2020-11-30 10:45:00,226.44,228.15,226.44,228.0,6200.0,220.1586,221.8211,220.1586,221.6753,6200.0
2020-11-30 10:50:00,228.11,229.9,228.07,229.18,10677.0,221.7822,223.5226,221.7434,222.8226,10677.0
2020-11-30 10:55:00,228.71,230.0,228.71,229.5,7154.0,222.3656,223.6198,222.3656,223.1337,7154.0
2020-11-30 11:00:00,229.64,229.98,229.24,229.41,4686.0,223.2698,223.6004,222.8809,223.0462,4686.0
2020-11-30 11:05:00,229.75,230.12,229.51,229.85,1550.0,223.3768,223.7365,223.1434,223.474,1550.0
2020-11-30 11:10:00,229.88,230.05,229.09,229.14,2801.0,223.5031,223.6684,222.7351,222.7837,2801.0
2020-11-30 11:15:00,229.15,229.55,228.3,228.3,2113.0,222.7934,223.1823,221.967,221.967,2113.0
2020-11-30 11:20:00,228.44,228.78,228.15,228.55,3501.0,222.1031,222.4337,221.8211,222.21,3501.0
2020-11-30 11:25:00,228.41,228.9,228.02,228.02,1950.0,222.0739,222.5503,221.6947,221.6947,1950.0
2020-11-30 11:30:00,228.14,228.68,227.36,228.01,3846.0,221.8114,222.3364,221.053,221.685,3846.0
2020-11-30 11:35:00,228.02,228.44,227.72,227.92,3445.0,221.6947,222.1031,221.4031,221.5975,3445.0
2020-11-30 11:40:00,227.61,228.41,227.58,228.41,3387.0,221.2961,222.0739,221.2669,222.0739,3387.0
2020-11-30 11:45:00,228.23,228.25,227.42,227.71,5553.0,221.8989,221.9184,221.1114,221.3933,5553.0
2020-11-30 11:50:00,227.68,228.01,227.29,227.29,4096.0,221.3642,221.685,220.985,220.985,4096.0
2020-11-30 11:55:00,227.2,227.73,227.2,227.32,2799.0,220.8975,221.4128,220.8975,221.0142,2799.0
2020-11-30 12:00:00,227.27,227.27,226.86,227.27,3050.0,220.9655,220.9655,220.5669,220.9655,3050.0
2020-11-30 12:05:00,227.27,227.77,227.2,227.2,5307.0,220.9655,221.4517,220.8975,220.8975,5307.0
2020-11-30 12:10:00,227.39,227.68,227.2,227.5,30138.0,221.0822,221.3642,220.8975,221.1892,30138.0
2020-11-30 12:15:00,227.51,227.62,227.22,227.44,2605.0,221.1989,221.3058,220.9169,221.1308,2605.0
2020-11-30 12:20:00,227.43,227.68,227.01,227.57,5928.0,221.1211,221.3642,220.7128,221.2572,5928.0
2020-11-30 12:25:00,227.39,227.75,227.1,227.75,4200.0,221.0822,221.4322,220.8003,221.4322,4200.0
2020-11-30 12:30:00,227.68,228.47,227.64,227.65,5342.0,221.3642,222.1323,221.3253,221.335,5342.0
2020-11-30 12:35:00,227.46,228.55,227.46,228.55,4700.0,221.1503,222.21,221.1503,222.21,4700.0
2020-11-30 12:40:00,228.11,228.14,227.81,227.93,2300.0,221.7822,221.8114,221.4906,221.6072,2300.0
2020-11-30 12:45:00,228.15,228.34,227.93,228.08,1819.0,221.8211,222.0059,221.6072,221.7531,1819.0
2020-11-30 12:50:00,228.17,228.26,228.11,228.26,1400.0,221.8406,221.9281,221.7822,221.9281,1400.0
2020-11-30 12:55:00,228.19,228.45,228.19,228.35,1322.0,221.86,222.1128,221.86,222.0156,1322.0
2020-11-30 13:00:00,228.44,228.44,227.88,228.26,10686.0,222.1031,222.1031,221.5586,221.9281,10686.0
2020-11-30 13:05:00,228.28,228.36,227.82,227.93,2334.0,221.9475,222.0253,221.5003,221.6072,2334.0
2020-11-30 13:10:00,227.87,227.87,227.41,227.41,7095.0,221.5489,221.5489,221.1017,221.1017,7095.0
2020-11-30 13:15:00,227.57,228.23,227.51,228.23,5326.0,221.2572,221.8989,221.1989,221.8989,5326.0
2020-11-30 13:20:00,228.24,228.36,227.95,227.95,3033.0,221.9086,222.0253,221.6267,221.6267,3033.0
2020-11-30 13:25:00,228.0,228.02,227.69,227.94,3607.0,221.6753,221.6947,221.3739,221.617,3607.0
2020-11-30 13:30:00,227.91,228.11,227.68,227.68,4102.0,221.5878,221.7822,221.3642,221.3642,4102.0
2020-11-30 13:35:00,227.7,228.33,227.38,227.97,10404.0,221.3836,221.9961,221.0725,221.6461,10404.0
2020-11-30 13:40:00,227.97,228.33,227.96,228.23,3065.0,221.6461,221.9961,221.6364,221.8989,3065.0
2020-11-30 13:45:00,228.34,228.35,228.16,228.31,1507.0,222.0059,222.0156,221.8309,221.9767,1507.0
2020-11-30 13:50:00,228.42,228.42,227.48,227.72,4450.0,222.0836,222.0836,221.1697,221.4031,4450.0
2020-11-30 13:55:00,227.58,227.64,227.18,227.28,2801.0,221.2669,221.3253,220.878,220.9753,2801.0
2020-11-30 14:00:00,227.13,227.55,226.93,227.08,6924.0,220.8294,221.2378,220.635,220.7808,6924.0
2020-11-30 14:05:00,227.17,227.79,226.94,227.57,38274.0,220.8683,221.4711,220.6447,221.2572,38274.0
2020-11-30 14:10:00,227.46,227.64,227.21,227.5,2874.0,221.1503,221.3253,220.9072,221.1892,2874.0
2020-11-30 14:15:00,227.66,227.66,227.23,227.27,1050.0,221.3447,221.3447,220.9267,220.9655,1050.0
2020-11-30 14:20:00,227.42,227.6,227.28,227.5,3900.0,221.1114,221.2864,220.9753,221.1892,3900.0
2020-11-30 14:25:00,227.31,227.53,227.14,227.22,3686.0,221.0044,221.2183,220.8392,220.9169,3686.0
2020-11-30 14:30:00,227.29,227.39,227.23,227.29,3136.0,220.985,221.0822,220.9267,220.985,3136.0
2020-11-30 14:35:00,227.25,227.35,226.96,227.15,5568.0,220.9461,221.0433,220.6641,220.8489,5568.0
2020-11-30 14:40:00,227.2,227.32,227.03,227.11,2129.0,220.8975,221.0142,220.7322,220.81,2129.0
2020-11-30 14:45:00,227.16,227.52,227.01,227.52,6965.0,220.8586,221.2086,220.7128,221.2086,6965.0
2020-11-30 14:50:00,227.6,227.92,227.08,227.08,6717.0,221.2864,221.5975,220.7808,220.7808,6717.0
2020-11-30 14:55:00,227.2,228.42,227.2,228.38,17708.0,220.8975,222.0836,220.8975,222.0448,17708.0
2020-11-30 15:00:00,228.31,228.57,227.59,227.73,7769.0,221.9767,222.2295,221.2767,221.4128,7769.0
2020-11-30 15:05:00,227.81,228.01,227.53,227.77,7095.0,221.4906,221.685,221.2183,221.4517,7095.0
2020-11-30 15:10:00,227.54,227.74,227.02,227.43,13543.0,221.2281,221.4225,220.7225,221.1211,13543.0
2020-11-30 15:15:00,227.41,227.81,227.28,227.81,7783.0,221.1017,221.4906,220.9753,221.4906,7783.0
2020-11-30 15:20:00,227.78,227.81,227.41,227.56,6671.0,221.4614,221.4906,221.1017,221.2475,6671.0
2020-11-30 15:25:00,227.49,227.57,226.9,226.9,11888.0,221.1794,221.2572,220.6058,220.6058,11888.0
2020-11-30 15:30:00,226.97,227.41,226.97,227.36,6976.0,220.6739,221.1017,220.6739,221.053,6976.0
2020-11-30 15:35:00,227.36,227.47,226.67,226.92,14426.0,221.053,221.16,220.3822,220.6253,14426.0
2020-11-30 15:40:00,226.85,226.89,226.28,226.4,10907.0,220.5572,220.5961,220.003,220.1197,10907.0
2020-11-30 15:45:00,226.37,226.65,226.06,226.48,30400.0,220.0905,220.3627,219.7891,220.1975,30400.0
2020-11-30 15:50:00,226.34,227.65,226.34,227.12,25578.0,220.0613,221.335,220.0613,220.8197,25578.0
2020-11-30 15:55:00,227.05,227.45,226.65,227.2,52361.0,220.7516,221.1406,220.3627,220.8975,52361.0
2020-12-01 09:30:00,232.98,234.5,230.68,234.17,23604.0,226.5172,227.995,224.281,227.6741,23604.0
2020-12-01 09:35:00,234.29,234.79,233.68,234.79,7491.0,227.7908,228.2769,227.1977,228.2769,7491.0
2020-12-01 09:40:00,234.15,234.25,231.98,233.03,4256.0,227.6547,227.7519,225.5449,226.5658,4256.0
2020-12-01 09:45:00,233.08,233.29,231.71,232.36,4665.0,226.6144,226.8186,225.2824,225.9143,4665.0
2020-12-01 09:50:00,232.36,232.61,231.07,232.1,11004.0,225.9143,226.1574,224.6601,225.6616,11004.0
2020-12-01 09:55:00,232.33,232.42,231.17,232.05,8961.0,225.8852,225.9727,224.7574,225.6129,8961.0
2020-12-01 10:00:00,232.49,233.31,232.49,233.3,5995.0,226.0407,226.838,226.0407,226.8283,5995.0
2020-12-01 10:05:00,233.02,233.4,232.65,233.25,7190.0,226.556,226.9255,226.1963,226.7797,7190.0
2020-12-01 10:10:00,233.23,233.93,232.85,233.88,8210.0,226.7602,227.4408,226.3908,227.3922,8210.0
2020-12-01 10:15:00,233.84,233.99,233.41,233.62,3638.0,227.3533,227.4991,226.9352,227.1394,3638.0
2020-12-01 10:20:00,233.63,233.99,233.58,233.99,2339.0,227.1491,227.4991,227.1005,227.4991,2339.0
2020-12-01 10:25:00,233.88,233.88,233.14,233.14,3596.0,227.3922,227.3922,226.6727,226.6727,3596.0
2020-12-01 10:30:00,233.22,233.71,232.23,232.23,5279.0,226.7505,227.2269,225.788,225.788,5279.0
2020-12-01 10:35:00,232.09,232.09,231.32,231.61,9122.0,225.6518,225.6518,224.9032,225.1852,9122.0
2020-12-01 10:40:00,231.68,232.34,231.27,232.25,6652.0,225.2532,225.8949,224.8546,225.8074,6652.0
2020-12-01 10:45:00,232.23,232.23,231.45,232.13,6633.0,225.788,225.788,225.0296,225.6907,6633.0
2020-12-01 10:50:00,232.39,232.61,232.11,232.43,5506.0,225.9435,226.1574,225.6713,225.9824,5506.0
2020-12-01 10:55:00,232.31,232.57,232.22,232.52,3200.0,225.8657,226.1185,225.7782,226.0699,3200.0
2020-12-01 11:00:00,232.42,232.65,231.98,232.65,4353.0,225.9727,226.1963,225.5449,226.1963,4353.0
2020-12-01 11:05:00,232.59,232.65,232.01,232.25,2801.0,226.138,226.1963,225.5741,225.8074,2801.0
2020-12-01 11:10:00,232.35,232.55,232.25,232.38,2303.0,225.9046,226.0991,225.8074,225.9338,2303.0
2020-12-01 11:15:00,232.53,232.98,232.36,232.85,3601.0,226.0796,226.5172,225.9143,226.3908,3601.0
2020-12-01 11:20:00,232.57,233.42,232.56,233.42,4756.0,226.1185,226.9449,226.1088,226.9449,4756.0
2020-12-01 11:25:00,233.28,233.52,233.09,233.15,2359.0,226.8088,227.0422,226.6241,226.6824,2359.0
2020-12-01 11:30:00,233.3,233.94,232.9,233.81,4833.0,226.8283,227.4505,226.4394,227.3241,4833.0
2020-12-01 11:35:00,233.78,233.78,232.67,232.76,4610.0,227.295,227.295,226.2157,226.3033,4610.0
2020-12-01 11:40:00,233.02,233.39,232.71,232.8,9459.0,226.556,226.9158,226.2546,226.3421,9459.0
2020-12-01 11:45:00,232.68,233.0,232.47,232.75,1520.0,226.2255,226.5366,226.0213,226.2935,1520.0
2020-12-01 11:50:00,232.77,233.0,232.42,232.48,2194.0,226.313,226.5366,225.9727,226.031,2194.0
2020-12-01 11:55:00,232.53,232.95,232.4,232.5,7098.0,226.0796,226.488,225.9532,226.0505,7098.0
2020-12-01 12:00:00,232.4,232.64,232.21,232.37,2129.0,225.9532,226.1866,225.7685,225.9241,2129.0
2020-12-01 12:05:00,232.25,232.61,231.84,232.36,4896.0,225.8074,226.1574,225.4088,225.9143,4896.0
2020-12-01 12:10:00,232.31,232.73,232.25,232.73,1167.0,225.8657,226.2741,225.8074,226.2741,1167.0
2020-12-01 12:15:00,232.73,232.73,232.13,232.55,2602.0,226.2741,226.2741,225.6907,226.0991,2602.0
2020-12-01 12:20:00,232.4,232.78,232.4,232.78,1719.0,225.9532,226.3227,225.9532,226.3227,1719.0
2020-12-01 12:25:00,233.0,233.02,232.8,232.8,2540.0,226.5366,226.556,226.3421,226.3421,2540.0
2020-12-01 12:30:00,232.69,232.9,232.35,232.35,1400.0,226.2352,226.4394,225.9046,225.9046,1400.0
2020-12-01 12:35:00,232.22,232.69,232.19,232.47,2519.0,225.7782,226.2352,225.7491,226.0213,2519.0
2020-12-01 12:40:00,232.69,233.11,232.2,232.7,12595.0,226.2352,226.6435,225.7588,226.2449,12595.0
2020-12-01 12:45:00,232.66,233.48,232.66,233.35,2834.0,226.206,227.0033,226.206,226.8769,2834.0
2020-12-01 12:50:00,233.37,233.52,233.19,233.43,4661.0,226.8963,227.0422,226.7213,226.9547,4661.0
2020-12-01 12:55:00,233.47,233.66,233.07,233.62,6788.0,226.9936,227.1783,226.6047,227.1394,6788.0
2020-12-01 13:00:00,233.88,233.88,233.23,233.39,3059.0,227.3922,227.3922,226.7602,226.9158,3059.0
2020-12-01 13:05:00,233.37,233.37,233.04,233.12,2704.0,226.8963,226.8963,226.5755,226.6533,2704.0
2020-12-01 13:10:00,233.12,233.12,232.58,233.1,2644.0,226.6533,226.6533,226.1282,226.6338,2644.0
2020-12-01 13:15:00,233.22,233.51,232.98,233.36,2917.0,226.7505,227.0324,226.5172,226.8866,2917.0
2020-12-01 13:20:00,233.34,233.96,233.33,233.52,2503.0,226.8672,227.47,226.8574,227.0422,2503.0
2020-12-01 13:25:00,233.65,233.87,233.51,233.68,2628.0,227.1686,227.3825,227.0324,227.1977,2628.0
2020-12-01 13:30:00,233.9,234.15,233.58,233.99,3950.0,227.4116,227.6547,227.1005,227.4991,3950.0
2020-12-01 13:35:00,233.99,234.6,233.95,234.51,2505.0,227.4991,228.0922,227.4602,228.0047,2505.0
2020-12-01 13:40:00,234.59,234.96,234.59,234.96,4781.0,228.0825,228.4422,228.0825,228.4422,4781.0
2020-12-01 13:45:00,234.73,235.16,234.62,235.06,5382.0,228.2186,228.6367,228.1117,228.5395,5382.0
2020-12-01 13:50:00,235.16,235.72,234.93,235.61,6431.0,228.6367,229.1811,228.4131,229.0742,6431.0
2020-12-01 13:55:00,235.63,235.76,235.16,235.58,7314.0,229.0936,229.22,228.6367,229.045,7314.0
2020-12-01 14:00:00,235.62,236.01,235.45,235.77,6306.0,229.0839,229.4631,228.9186,229.2298,6306.0
2020-12-01 14:05:00,236.12,236.12,235.21,235.32,3303.0,229.57,229.57,228.6853,228.7922,3303.0
2020-12-01 14:10:00,234.81,234.82,234.28,234.46,2459.0,228.2964,228.3061,227.7811,227.9561,2459.0
2020-12-01 14:15:00,234.34,234.6,234.16,234.45,1500.0,227.8394,228.0922,227.6644,227.9464,1500.0
2020-12-01 14:20:00,234.13,234.3,233.98,234.1,3499.0,227.6352,227.8005,227.4894,227.6061,3499.0
2020-12-01 14:25:00,234.13,234.76,234.06,234.67,3518.0,227.6352,228.2478,227.5672,228.1603,3518.0
2020-12-01 14:30:00,234.76,234.99,234.54,234.82,7200.0,228.2478,228.4714,228.0339,228.3061,7200.0
2020-12-01 14:35:00,234.8,235.36,234.8,234.93,4131.0,228.2867,228.8311,228.2867,228.4131,4131.0
2020-12-01 14:40:00,234.84,235.31,234.67,235.15,1721.0,228.3256,228.7825,228.1603,228.627,1721.0
2020-12-01 14:45:00,235.18,235.21,234.73,234.73,3727.0,228.6561,228.6853,228.2186,228.2186,3727.0
2020-12-01 14:50:00,234.83,234.88,234.54,234.68,3416.0,228.3158,228.3644,228.0339,228.17,3416.0
2020-12-01 14:55:00,234.56,234.58,234.04,234.18,1915.0,228.0533,228.0728,227.5477,227.6839,1915.0
2020-12-01 15:00:00,234.06,234.3,233.55,233.69,5537.0,227.5672,227.8005,227.0713,227.2075,5537.0
2020-12-01 15:05:00,233.54,233.54,232.5,233.4,8552.0,227.0616,227.0616,226.0505,226.9255,8552.0
2020-12-01 15:10:00,233.33,233.79,233.02,233.46,12153.0,226.8574,227.3047,226.556,226.9838,12153.0
2020-12-01 15:15:00,233.42,233.42,233.17,233.28,2468.0,226.9449,226.9449,226.7019,226.8088,2468.0
2020-12-01 15:20:00,233.12,234.15,233.12,234.15,2700.0,226.6533,227.6547,226.6533,227.6547,2700.0
2020-12-01 15:25:00,234.15,234.39,233.82,234.37,4689.0,227.6547,227.888,227.3338,227.8686,4689.0
2020-12-01 15:30:00,234.45,234.56,234.07,234.07,9557.0,227.9464,228.0533,227.5769,227.5769,9557.0
2020-12-01 15:35:00,234.11,234.55,234.1,234.23,10470.0,227.6158,228.0436,227.6061,227.7325,10470.0
2020-12-01 15:40:00,234.3,234.37,234.09,234.32,7645.0,227.8005,227.8686,227.5964,227.82,7645.0
2020-12-01 15:45:00,234.48,234.65,234.11,234.65,20735.0,227.9755,228.1408,227.6158,228.1408,20735.0
2020-12-01 15:50:00,234.49,234.54,233.85,234.02,11437.0,227.9853,228.0339,227.363,227.5283,11437.0
2020-12-01 15:55:00,233.99,234.03,233.45,233.56,33305.0,227.4991,227.538,226.9741,227.0811,33305.0
2020-12-02 09:30:00,232.6,232.6,231.2,231.2,10157.0,226.1477,226.1477,224.7865,224.7865,10157.0
2020-12-02 09:35:00,231.45,233.38,231.45,232.73,5109.0,225.0296,226.9061,225.0296,226.2741,5109.0
2020-12-02 09:40:00,232.25,233.8,232.25,232.58,4000.0,225.8074,227.3144,225.8074,226.1282,4000.0
2020-12-02 09:45:00,232.3,233.27,231.94,233.27,3110.0,225.856,226.7991,225.506,226.7991,3110.0
2020-12-02 09:50:00,233.26,233.38,231.74,231.74,4257.0,226.7894,226.9061,225.3115,225.3115,4257.0
2020-12-02 09:55:00,232.21,233.01,232.12,232.71,3040.0,225.7685,226.5463,225.681,226.2546,3040.0
2020-12-02 10:00:00,232.3,232.63,232.0,232.0,2300.0,225.856,226.1769,225.5643,225.5643,2300.0
2020-12-02 10:05:00,232.19,232.19,231.3,231.85,5174.0,225.7491,225.7491,224.8838,225.4185,5174.0
2020-12-02 10:10:00,231.89,232.56,231.41,231.92,7895.0,225.4574,226.1088,224.9907,225.4866,7895.0
2020-12-02 10:15:00,231.71,232.49,231.27,231.27,6408.0,225.2824,226.0407,224.8546,224.8546,6408.0
2020-12-02 10:20:00,231.49,232.31,231.36,232.13,5571.0,225.0685,225.8657,224.9421,225.6907,5571.0
2020-12-02 10:25:00,232.24,233.69,232.23,233.37,2538.0,225.7977,227.2075,225.788,226.8963,2538.0
2020-12-02 10:30:00,233.63,233.75,232.79,233.56,5164.0,227.1491,227.2658,226.3324,227.0811,5164.0
2020-12-02 10:35:00,233.6,233.76,232.79,232.91,4900.0,227.12,227.2755,226.3324,226.4491,4900.0
2020-12-02 10:40:00,232.88,233.19,232.29,232.92,7921.0,226.4199,226.7213,225.8463,226.4588,7921.0
2020-12-02 10:45:00,232.94,233.09,232.06,232.09,8150.0,226.4783,226.6241,225.6227,225.6518,8150.0
2020-12-02 10:50:00,232.06,233.19,231.75,233.06,6546.0,225.6227,226.7213,225.3213,226.5949,6546.0
2020-12-02 10:55:00,233.28,233.34,232.52,233.11,3702.0,226.8088,226.8672,226.0699,226.6435,3702.0
2020-12-02 11:00:00,233.19,233.19,232.43,232.66,5393.0,226.7213,226.7213,225.9824,226.206,5393.0
2020-12-02 11:05:00,232.45,233.07,232.45,232.87,11204.0,226.0019,226.6047,226.0019,226.4102,11204.0
2020-12-02 11:10:00,232.93,233.04,232.32,232.38,4256.0,226.4685,226.5755,225.8755,225.9338,4256.0
2020-12-02 11:15:00,232.44,232.53,232.13,232.14,2804.0,225.9921,226.0796,225.6907,225.7005,2804.0
2020-12-02 11:20:00,232.25,232.39,232.09,232.17,2900.0,225.8074,225.9435,225.6518,225.7296,2900.0
2020-12-02 11:25:00,232.23,232.36,232.19,232.27,2500.0,225.788,225.9143,225.7491,225.8268,2500.0
2020-12-02 11:30:00,232.36,232.43,232.05,232.38,2969.0,225.9143,225.9824,225.6129,225.9338,2969.0
2020-12-02 11:35:00,232.43,232.54,232.17,232.25,2960.0,225.9824,226.0894,225.7296,225.8074,2960.0
2020-12-02 11:40:00,232.33,232.8,232.23,232.42,13794.0,225.8852,226.3421,225.788,225.9727,13794.0
2020-12-02 11:45:00,232.5,232.51,232.09,232.49,5514.0,226.0505,226.0602,225.6518,226.0407,5514.0
2020-12-02 11:50:00,232.52,233.19,232.52,232.73,2300.0,226.0699,226.7213,226.0699,226.2741,2300.0
2020-12-02 11:55:00,232.61,232.79,232.3,232.43,2400.0,226.1574,226.3324,225.856,225.9824,2400.0
2020-12-02 12:00:00,232.42,232.42,231.83,231.83,11448.0,225.9727,225.9727,225.3991,225.3991,11448.0
2020-12-02 12:05:00,231.81,232.5,231.76,232.06,5256.0,225.3796,226.0505,225.331,225.6227,5256.0
2020-12-02 12:10:00,232.07,232.2,231.62,232.2,10335.0,225.6324,225.7588,225.1949,225.7588,10335.0
2020-12-02 12:15:00,232.12,232.13,231.61,231.82,12790.0,225.681,225.6907,225.1852,225.3893,12790.0
2020-12-02 12:20:00,231.75,231.8,231.39,231.39,4553.0,225.3213,225.3699,224.9713,224.9713,4553.0
2020-12-02 12:25:00,231.36,231.6,231.19,231.35,4007.0,224.9421,225.1754,224.7768,224.9324,4007.0
2020-12-02 12:30:00,231.52,232.2,231.52,232.0,3151.0,225.0977,225.7588,225.0977,225.5643,3151.0
2020-12-02 12:35:00,231.78,231.92,231.78,231.92,650.0,225.3504,225.4866,225.3504,225.4866,650.0
2020-12-02 12:40:00,231.85,232.03,231.71,232.03,1000.0,225.4185,225.5935,225.2824,225.5935,1000.0
2020-12-02 12:45:00,232.09,232.53,232.09,232.13,2355.0,225.6518,226.0796,225.6518,225.6907,2355.0
2020-12-02 12:50:00,232.18,232.3,231.63,232.15,4584.0,225.7393,225.856,225.2046,225.7102,4584.0
2020-12-02 12:55:00,231.96,231.96,231.32,231.34,2086.0,225.5254,225.5254,224.9032,224.9226,2086.0
2020-12-02 13:00:00,231.28,231.35,231.08,231.21,2260.0,224.8643,224.9324,224.6699,224.7963,2260.0
2020-12-02 13:05:00,231.18,231.25,230.9,231.06,1730.0,224.7671,224.8351,224.4948,224.6504,1730.0
2020-12-02 13:10:00,231.09,231.21,230.73,230.73,1811.0,224.6796,224.7963,224.3296,224.3296,1811.0
2020-12-02 13:15:00,230.51,231.23,230.5,231.23,1600.0,224.1157,224.8157,224.1059,224.8157,1600.0
2020-12-02 13:20:00,231.12,231.12,230.32,230.32,7156.0,224.7087,224.7087,223.9309,223.9309,7156.0
2020-12-02 13:25:00,230.37,230.37,229.41,229.41,3995.0,223.9796,223.9796,223.0462,223.0462,3995.0
2020-12-02 13:30:00,229.48,230.12,229.48,229.85,4754.0,223.1142,223.7365,223.1142,223.474,4754.0
2020-12-02 13:35:00,229.75,230.03,229.7,230.03,3198.0,223.3768,223.649,223.3281,223.649,3198.0
2020-12-02 13:40:00,230.09,230.2,229.61,229.61,1500.0,223.7073,223.8143,223.2406,223.2406,1500.0
2020-12-02 13:45:00,229.64,229.68,229.04,229.22,1000.0,223.2698,223.3087,222.6864,222.8615,1000.0
2020-12-02 13:50:00,229.21,230.03,229.01,229.94,3676.0,222.8517,223.649,222.6573,223.5615,3676.0
2020-12-02 13:55:00,229.95,230.02,229.26,229.27,6672.0,223.5712,223.6393,222.9003,222.9101,6672.0
2020-12-02 14:00:00,229.18,230.01,229.0,229.82,4187.0,222.8226,223.6295,222.6476,223.4448,4187.0
2020-12-02 14:05:00,229.75,229.75,229.04,229.14,1061.0,223.3768,223.3768,222.6864,222.7837,1061.0
2020-12-02 14:10:00,229.05,229.28,228.97,229.19,2370.0,222.6962,222.9198,222.6184,222.8323,2370.0
2020-12-02 14:15:00,229.02,230.03,229.0,230.03,5826.0,222.667,223.649,222.6476,223.649,5826.0
2020-12-02 14:20:00,230.34,230.5,230.08,230.45,7224.0,223.9504,224.1059,223.6976,224.0573,7224.0
2020-12-02 14:25:00,230.48,230.61,230.1,230.54,4733.0,224.0865,224.2129,223.717,224.1448,4733.0
2020-12-02 14:30:00,230.74,231.15,230.74,231.15,4193.0,224.3393,224.7379,224.3393,224.7379,4193.0
2020-12-02 14:35:00,231.02,231.03,230.14,230.14,7924.0,224.6115,224.6212,223.7559,223.7559,7924.0
2020-12-02 14:40:00,230.13,230.68,229.99,230.68,2180.0,223.7462,224.281,223.6101,224.281,2180.0
2020-12-02 14:45:00,230.68,230.79,230.55,230.7,2311.0,224.281,224.3879,224.1546,224.3004,2311.0
2020-12-02 14:50:00,230.7,230.79,230.46,230.5,1640.0,224.3004,224.3879,224.0671,224.1059,1640.0
2020-12-02 14:55:00,230.55,231.17,230.49,230.9,3359.0,224.1546,224.7574,224.0962,224.4948,3359.0
2020-12-02 15:00:00,231.03,231.17,231.01,231.17,600.0,224.6212,224.7574,224.6018,224.7574,600.0
2020-12-02 15:05:00,231.3,231.31,230.68,231.27,2405.0,224.8838,224.8935,224.281,224.8546,2405.0
2020-12-02 15:10:00,231.27,231.39,230.85,230.97,2497.0,224.8546,224.9713,224.4462,224.5629,2497.0
2020-12-02 15:15:00,230.94,231.14,230.89,231.08,3303.0,224.5337,224.7282,224.4851,224.6699,3303.0
2020-12-02 15:20:00,231.0,231.11,230.75,230.94,3323.0,224.5921,224.699,224.349,224.5337,3323.0
2020-12-02 15:25:00,230.98,231.11,230.89,230.99,3873.0,224.5726,224.699,224.4851,224.5824,3873.0
2020-12-02 15:30:00,231.03,231.4,231.0,231.2,4857.0,224.6212,224.981,224.5921,224.7865,4857.0
2020-12-02 15:35:00,231.2,231.2,230.88,231.09,10871.0,224.7865,224.7865,224.4754,224.6796,10871.0
2020-12-02 15:40:00,231.03,231.31,231.03,231.23,4723.0,224.6212,224.8935,224.6212,224.8157,4723.0
2020-12-02 15:45:00,231.09,231.52,230.9,230.9,9697.0,224.6796,225.0977,224.4948,224.4948,9697.0
2020-12-02 15:50:00,231.06,231.2,230.84,231.12,13316.0,224.6504,224.7865,224.4365,224.7087,13316.0
2020-12-02 15:55:00,231.12,231.45,231.0,231.44,28482.0,224.7087,225.0296,224.5921,225.0199,28482.0
2020-12-03 09:30:00,231.61,233.47,231.61,232.73,11728.0,225.1852,226.9936,225.1852,226.2741,11728.0
2020-12-03 09:35:00,232.73,232.73,230.92,232.25,6657.0,226.2741,226.2741,224.5143,225.8074,6657.0
2020-12-03 09:40:00,232.66,233.25,232.15,232.15,4885.0,226.206,226.7797,225.7102,225.7102,4885.0
2020-12-03 09:45:00,232.59,233.17,232.33,232.33,3088.0,226.138,226.7019,225.8852,225.8852,3088.0
2020-12-03 09:50:00,232.56,232.57,231.88,232.26,2354.0,226.1088,226.1185,225.4477,225.8171,2354.0
2020-12-03 09:55:00,232.17,232.68,231.9,232.36,1625.0,225.7296,226.2255,225.4671,225.9143,1625.0
2020-12-03 10:00:00,232.51,232.89,232.26,232.83,11108.0,226.0602,226.4296,225.8171,226.3713,11108.0
2020-12-03 10:05:00,232.86,232.9,232.16,232.16,7821.0,226.4005,226.4394,225.7199,225.7199,7821.0
2020-12-03 10:10:00,232.2,232.45,231.73,232.2,3072.0,225.7588,226.0019,225.3018,225.7588,3072.0
2020-12-03 10:15:00,232.25,232.87,231.73,232.71,3297.0,225.8074,226.4102,225.3018,226.2546,3297.0
2020-12-03 10:20:00,232.83,233.47,232.76,233.26,8399.0,226.3713,226.9936,226.3033,226.7894,8399.0
2020-12-03 10:25:00,233.4,233.59,233.22,233.22,3497.0,226.9255,227.1102,226.7505,226.7505,3497.0
2020-12-03 10:30:00,233.54,234.02,233.54,233.83,9625.0,227.0616,227.5283,227.0616,227.3436,9625.0
2020-12-03 10:35:00,234.0,234.0,233.55,234.0,3969.0,227.5089,227.5089,227.0713,227.5089,3969.0
2020-12-03 10:40:00,234.0,234.63,233.88,234.63,5883.0,227.5089,228.1214,227.3922,228.1214,5883.0
2020-12-03 10:45:00,234.62,234.98,234.52,234.98,3807.0,228.1117,228.4617,228.0144,228.4617,3807.0
2020-12-03 10:50:00,235.03,235.3,234.67,234.68,3153.0,228.5103,228.7728,228.1603,228.17,3153.0
2020-12-03 10:55:00,234.76,234.96,234.38,234.96,2919.0,228.2478,228.4422,227.8783,228.4422,2919.0
2020-12-03 11:00:00,234.95,235.36,234.74,234.8,2001.0,228.4325,228.8311,228.2283,228.2867,2001.0
2020-12-03 11:05:00,234.64,235.97,234.53,235.6,3724.0,228.1311,229.4242,228.0242,229.0645,3724.0
2020-12-03 11:10:00,235.08,235.8,234.99,235.65,5000.0,228.5589,229.2589,228.4714,229.1131,5000.0
2020-12-03 11:15:00,235.59,236.41,235.46,235.79,4909.0,229.0547,229.852,228.9284,229.2492,4909.0
2020-12-03 11:20:00,235.87,235.95,235.32,235.61,6482.0,229.327,229.4048,228.7922,229.0742,6482.0
2020-12-03 11:25:00,235.51,235.51,235.04,235.04,2800.0,228.977,228.977,228.52,228.52,2800.0
2020-12-03 11:30:00,235.18,235.23,234.63,234.63,1600.0,228.6561,228.7047,228.1214,228.1214,1600.0
2020-12-03 11:35:00,234.86,235.63,234.86,235.63,2213.0,228.345,229.0936,228.345,229.0936,2213.0
2020-12-03 11:40:00,235.8,235.93,235.52,235.65,6631.0,229.2589,229.3853,228.9867,229.1131,6631.0
2020-12-03 11:45:00,235.59,235.8,235.1,235.68,3336.0,229.0547,229.2589,228.5783,229.1423,3336.0
2020-12-03 11:50:00,235.68,236.2,235.68,235.73,4478.0,229.1423,229.6478,229.1423,229.1909,4478.0
2020-12-03 11:55:00,235.69,236.34,235.68,236.34,3491.0,229.152,229.7839,229.1423,229.7839,3491.0
2020-12-03 12:00:00,236.16,236.62,235.92,236.62,5357.0,229.6089,230.0562,229.3756,230.0562,5357.0
2020-12-03 12:05:00,236.54,237.17,236.22,237.03,12189.0,229.9784,230.5909,229.6673,230.4548,12189.0
2020-12-03 12:10:00,237.24,237.24,236.67,236.77,5453.0,230.659,230.659,230.1048,230.202,5453.0
2020-12-03 12:15:00,236.77,237.34,236.76,237.34,1929.0,230.202,230.7562,230.1923,230.7562,1929.0
2020-12-03 12:20:00,237.37,237.78,237.24,237.67,5411.0,230.7854,231.184,230.659,231.0771,5411.0
2020-12-03 12:25:00,237.78,237.81,237.2,237.2,5367.0,231.184,231.2132,230.6201,230.6201,5367.0
2020-12-03 12:30:00,237.14,237.52,237.01,237.52,3727.0,230.5618,230.9312,230.4354,230.9312,3727.0
2020-12-03 12:35:00,237.41,237.41,237.12,237.23,2004.0,230.8243,230.8243,230.5423,230.6493,2004.0
2020-12-03 12:40:00,237.35,237.36,236.87,236.99,2100.0,230.7659,230.7756,230.2992,230.4159,2100.0
2020-12-03 12:45:00,236.93,237.48,236.86,237.44,3526.0,230.3576,230.8923,230.2895,230.8534,3526.0
2020-12-03 12:50:00,237.3,237.48,237.01,237.3,2719.0,230.7173,230.8923,230.4354,230.7173,2719.0
2020-12-03 12:55:00,237.38,237.4,236.93,237.23,1501.0,230.7951,230.8145,230.3576,230.6493,1501.0
2020-12-03 13:00:00,237.34,237.57,237.07,237.3,2000.0,230.7562,230.9798,230.4937,230.7173,2000.0
2020-12-03 13:05:00,237.39,237.39,236.57,237.0,3421.0,230.8048,230.8048,230.0076,230.4256,3421.0
2020-12-03 13:10:00,237.08,237.59,237.07,237.36,2902.0,230.5034,230.9993,230.4937,230.7756,2902.0
2020-12-03 13:15:00,237.64,237.64,237.2,237.36,2418.0,231.0479,231.0479,230.6201,230.7756,2418.0
2020-12-03 13:20:00,237.38,237.85,236.85,237.84,4516.0,230.7951,231.2521,230.2798,231.2423,4516.0
2020-12-03 13:25:00,237.68,237.85,237.6,237.64,1345.0,231.0868,231.2521,231.009,231.0479,1345.0
2020-12-03 13:30:00,237.64,238.05,237.53,237.84,7224.0,231.0479,231.4465,230.9409,231.2423,7224.0
2020-12-03 13:35:00,237.61,237.67,237.36,237.39,1701.0,231.0187,231.0771,230.7756,230.8048,1701.0
2020-12-03 13:40:00,237.28,237.28,237.0,237.0,1300.0,230.6979,230.6979,230.4256,230.4256,1300.0
2020-12-03 13:45:00,237.21,237.4,237.02,237.21,2200.0,230.6298,230.8145,230.4451,230.6298,2200.0
2020-12-03 13:50:00,237.08,237.15,236.88,237.09,1400.0,230.5034,230.5715,230.309,230.5131,1400.0
2020-12-03 13:55:00,237.04,237.07,236.55,236.66,3493.0,230.4645,230.4937,229.9881,230.0951,3493.0
2020-12-03 14:00:00,236.67,237.09,236.67,236.89,3639.0,230.1048,230.5131,230.1048,230.3187,3639.0
2020-12-03 14:05:00,236.8,237.32,236.8,237.32,5964.0,230.2312,230.7368,230.2312,230.7368,5964.0
2020-12-03 14:10:00,237.22,237.52,237.13,237.21,2096.0,230.6395,230.9312,230.552,230.6298,2096.0
2020-12-03 14:15:00,237.1,237.62,237.03,237.58,3937.0,230.5229,231.0284,230.4548,230.9895,3937.0
2020-12-03 14:20:00,237.42,237.71,237.41,237.64,1000.0,230.834,231.1159,230.8243,231.0479,1000.0
2020-12-03 14:25:00,237.68,237.68,237.11,237.53,2771.0,231.0868,231.0868,230.5326,230.9409,2771.0
2020-12-03 14:30:00,237.75,237.92,237.63,237.84,2500.0,231.1548,231.3201,231.0382,231.2423,2500.0
2020-12-03 14:35:00,237.92,237.92,237.7,237.7,1125.0,231.3201,231.3201,231.1062,231.1062,1125.0
2020-12-03 14:40:00,237.69,238.11,237.69,238.11,7004.0,231.0965,231.5048,231.0965,231.5048,7004.0
2020-12-03 14:45:00,238.23,238.25,237.88,237.96,4421.0,231.6215,231.641,231.2812,231.359,4421.0
2020-12-03 14:50:00,238.03,238.04,237.8,238.01,4135.0,231.4271,231.4368,231.2034,231.4076,4135.0
2020-12-03 14:55:00,238.0,238.04,237.75,237.93,2415.0,231.3979,231.4368,231.1548,231.3298,2415.0
2020-12-03 15:00:00,237.93,237.93,237.57,237.58,4400.0,231.3298,231.3298,230.9798,230.9895,4400.0
2020-12-03 15:05:00,237.63,237.8,237.47,237.79,2989.0,231.0382,231.2034,230.8826,231.1937,2989.0
2020-12-03 15:10:00,237.72,238.27,237.65,238.01,6912.0,231.1257,231.6604,231.0576,231.4076,6912.0
2020-12-03 15:15:00,238.12,238.28,238.11,238.18,5020.0,231.5146,231.6701,231.5048,231.5729,5020.0
2020-12-03 15:20:00,238.15,238.51,238.14,238.27,8103.0,231.5437,231.8937,231.534,231.6604,8103.0
2020-12-03 15:25:00,238.27,238.33,238.12,238.33,3404.0,231.6604,231.7187,231.5146,231.7187,3404.0
2020-12-03 15:30:00,238.27,238.33,237.73,237.78,7303.0,231.6604,231.7187,231.1354,231.184,7303.0
2020-12-03 15:35:00,237.83,238.0,236.85,236.86,15345.0,231.2326,231.3979,230.2798,230.2895,15345.0
2020-12-03 15:40:00,236.83,236.83,235.61,236.44,19460.0,230.2604,230.2604,229.0742,229.8812,19460.0
2020-12-03 15:45:00,236.69,237.9,236.06,237.49,42660.0,230.1242,231.3007,229.5117,230.902,42660.0
2020-12-03 15:50:00,237.21,237.21,236.35,237.08,37454.0,230.6298,230.6298,229.7937,230.5034,37454.0
2020-12-03 15:55:00,237.0,237.17,236.22,237.05,100153.0,230.4256,230.5909,229.6673,230.4742,100153.0
2020-12-04 09:30:00,239.3,239.87,238.6,239.82,7946.0,232.6618,233.216,231.9813,233.1674,7946.0
2020-12-04 09:35:00,239.68,242.21,239.67,240.8,15545.0,233.0313,235.4911,233.0216,234.1202,15545.0
2020-12-04 09:40:00,241.71,241.71,239.67,240.64,6102.0,235.005,235.005,233.0216,233.9647,6102.0
2020-12-04 09:45:00,240.81,240.9,240.06,240.47,2414.0,234.1299,234.2175,233.4008,233.7994,2414.0
2020-12-04 09:50:00,240.3,241.26,240.1,240.7,2728.0,233.6341,234.5675,233.4396,234.023,2728.0
2020-12-04 09:55:00,240.81,241.3,240.52,240.63,1704.0,234.1299,234.6064,233.848,233.9549,1704.0
2020-12-04 10:00:00,240.43,240.44,240.01,240.17,3101.0,233.7605,233.7702,233.3521,233.5077,3101.0
2020-12-04 10:05:00,240.35,241.6,240.35,241.34,4651.0,233.6827,234.898,233.6827,234.6452,4651.0
2020-12-04 10:10:00,241.23,241.34,240.03,240.83,3000.0,234.5383,234.6452,233.3716,234.1494,3000.0
2020-12-04 10:15:00,241.04,241.56,240.92,241.24,5025.0,234.3536,234.8591,234.2369,234.548,5025.0
2020-12-04 10:20:00,241.45,242.38,241.45,242.11,7081.0,234.7522,235.6564,234.7522,235.3939,7081.0
2020-12-04 10:25:00,241.97,242.52,241.72,242.35,3090.0,235.2578,235.7925,235.0147,235.6272,3090.0
2020-12-04 10:30:00,242.31,242.64,242.25,242.33,3250.0,235.5883,235.9092,235.53,235.6078,3250.0
2020-12-04 10:35:00,242.45,242.9,242.39,242.5,2164.0,235.7245,236.162,235.6661,235.7731,2164.0
2020-12-04 10:40:00,242.68,243.54,242.68,243.36,5334.0,235.9481,236.7842,235.9481,236.6092,5334.0
2020-12-04 10:45:00,243.36,243.36,242.53,242.59,4450.0,236.6092,236.6092,235.8022,235.8606,4450.0
2020-12-04 10:50:00,242.68,242.85,242.36,242.67,2453.0,235.9481,236.1134,235.6369,235.9384,2453.0
2020-12-04 10:55:00,242.64,242.75,242.18,242.5,5168.0,235.9092,236.0161,235.4619,235.7731,5168.0
2020-12-04 11:00:00,242.69,242.87,242.47,242.47,2315.0,235.9578,236.1328,235.7439,235.7439,2315.0
2020-12-04 11:05:00,242.51,243.17,242.5,243.09,6012.0,235.7828,236.4245,235.7731,236.3467,6012.0
2020-12-04 11:10:00,243.2,243.55,242.83,243.0,7282.0,236.4536,236.7939,236.0939,236.2592,7282.0
2020-12-04 11:15:00,243.05,243.32,242.91,242.94,1550.0,236.3078,236.5703,236.1717,236.2009,1550.0
2020-12-04 11:20:00,242.94,243.23,242.5,243.23,3619.0,236.2009,236.4828,235.7731,236.4828,3619.0
2020-12-04 11:25:00,243.33,243.43,243.12,243.25,2133.0,236.58,236.6773,236.3759,236.5023,2133.0
2020-12-04 11:30:00,243.34,243.74,243.25,243.59,5511.0,236.5898,236.9787,236.5023,236.8328,5511.0
2020-12-04 11:35:00,243.64,243.85,243.57,243.8,1803.0,236.8814,237.0856,236.8134,237.037,1803.0
2020-12-04 11:40:00,243.94,243.94,243.25,243.32,8659.0,237.1731,237.1731,236.5023,236.5703,8659.0
2020-12-04 11:45:00,243.45,243.59,243.25,243.25,1092.0,236.6967,236.8328,236.5023,236.5023,1092.0
2020-12-04 11:50:00,243.56,243.88,243.56,243.8,2800.0,236.8037,237.1148,236.8037,237.037,2800.0
2020-12-04 11:55:00,243.8,243.8,243.36,243.47,4024.0,237.037,237.037,236.6092,236.7162,4024.0
2020-12-04 12:00:00,243.5,243.73,243.33,243.67,4130.0,236.7453,236.9689,236.58,236.9106,4130.0
2020-12-04 12:05:00,243.61,243.86,243.26,243.86,8449.0,236.8523,237.0953,236.512,237.0953,8449.0
2020-12-04 12:10:00,243.87,244.0,243.17,243.17,9842.0,237.1051,237.2315,236.4245,236.4245,9842.0
2020-12-04 12:15:00,243.17,243.56,243.08,243.56,2917.0,236.4245,236.8037,236.337,236.8037,2917.0
2020-12-04 12:20:00,243.52,243.94,243.35,243.85,2522.0,236.7648,237.1731,236.5995,237.0856,2522.0
2020-12-04 12:25:00,243.89,243.89,243.74,243.85,2537.0,237.1245,237.1245,236.9787,237.0856,2537.0
2020-12-04 12:30:00,244.0,244.54,244.0,244.27,4799.0,237.2315,237.7565,237.2315,237.494,4799.0
2020-12-04 12:35:00,244.11,244.35,244.01,244.22,2646.0,237.3384,237.5717,237.2412,237.4454,2646.0
2020-12-04 12:40:00,244.37,244.68,244.33,244.5,4590.0,237.5912,237.8926,237.5523,237.7176,4590.0
2020-12-04 12:45:00,244.35,244.46,243.75,243.86,13077.0,237.5717,237.6787,236.9884,237.0953,13077.0
2020-12-04 12:50:00,243.79,243.79,242.84,243.17,3733.0,237.0273,237.0273,236.1036,236.4245,3733.0
2020-12-04 12:55:00,243.27,243.71,243.13,243.44,1626.0,236.5217,236.9495,236.3856,236.687,1626.0
2020-12-04 13:00:00,243.37,243.58,243.24,243.39,1373.0,236.6189,236.8231,236.4925,236.6384,1373.0
2020-12-04 13:05:00,243.31,243.5,243.21,243.42,4414.0,236.5606,236.7453,236.4634,236.6675,4414.0
2020-12-04 13:10:00,243.26,243.48,243.24,243.4,2901.0,236.512,236.7259,236.4925,236.6481,2901.0
2020-12-04 13:15:00,243.43,243.56,242.25,242.87,22538.0,236.6773,236.8037,235.53,236.1328,22538.0
2020-12-04 13:20:00,242.75,242.83,242.27,242.42,3000.0,236.0161,236.0939,235.5494,235.6953,3000.0
2020-12-04 13:25:00,242.42,242.85,242.42,242.84,900.0,235.6953,236.1134,235.6953,236.1036,900.0
2020-12-04 13:30:00,242.92,242.92,242.39,242.55,1817.0,236.1814,236.1814,235.6661,235.8217,1817.0
2020-12-04 13:35:00,242.53,242.8,242.16,242.79,4533.0,235.8022,236.0647,235.4425,236.055,4533.0
2020-12-04 13:40:00,242.8,242.8,242.29,242.56,2382.0,236.0647,236.0647,235.5689,235.8314,2382.0
2020-12-04 13:45:00,242.49,242.84,242.36,242.76,3186.0,235.7633,236.1036,235.6369,236.0259,3186.0
2020-12-04 13:50:00,242.77,243.62,242.5,243.51,5018.0,236.0356,236.862,235.7731,236.755,5018.0
2020-12-04 13:55:00,243.52,244.76,243.45,244.51,15374.0,236.7648,237.9704,236.6967,237.7273,15374.0
2020-12-04 14:00:00,244.24,244.66,244.05,244.39,5096.0,237.4648,237.8731,237.2801,237.6106,5096.0
2020-12-04 14:05:00,244.41,244.68,243.98,243.98,4841.0,237.6301,237.8926,237.212,237.212,4841.0
2020-12-04 14:10:00,244.1,244.1,243.34,243.34,4977.0,237.3287,237.3287,236.5898,236.5898,4977.0
2020-12-04 14:15:00,243.56,244.05,243.33,243.87,6914.0,236.8037,237.2801,236.58,237.1051,6914.0
2020-12-04 14:20:00,243.83,244.06,243.68,244.02,2533.0,237.0662,237.2898,236.9203,237.2509,2533.0
2020-12-04 14:25:00,244.02,244.26,243.94,244.14,2401.0,237.2509,237.4842,237.1731,237.3676,2401.0
2020-12-04 14:30:00,244.07,244.55,244.07,244.4,3426.0,237.2995,237.7662,237.2995,237.6204,3426.0
2020-12-04 14:35:00,244.49,244.55,244.24,244.55,4304.0,237.7079,237.7662,237.4648,237.7662,4304.0
2020-12-04 14:40:00,244.55,244.59,244.31,244.59,1500.0,237.7662,237.8051,237.5329,237.8051,1500.0
2020-12-04 14:45:00,244.81,244.86,244.47,244.79,3137.0,238.019,238.0676,237.6884,237.9995,3137.0
2020-12-04 14:50:00,244.87,245.03,244.64,244.76,7625.0,238.0773,238.2329,237.8537,237.9704,7625.0
2020-12-04 14:55:00,244.81,245.22,244.81,244.89,3054.0,238.019,238.4176,238.019,238.0968,3054.0
2020-12-04 15:00:00,244.9,245.11,244.7,244.94,5188.0,238.1065,238.3107,237.912,238.1454,5188.0
2020-12-04 15:05:00,244.93,245.18,244.54,245.18,8331.0,238.1357,238.3787,237.7565,238.3787,8331.0
2020-12-04 15:10:00,245.05,245.2,244.61,245.2,11222.0,238.2523,238.3982,237.8245,238.3982,11222.0
2020-12-04 15:15:00,245.23,245.49,245.0,245.36,7226.0,238.4273,238.6801,238.2037,238.5537,7226.0
2020-12-04 15:20:00,245.37,245.49,245.2,245.3,5007.0,238.5635,238.6801,238.3982,238.4954,5007.0
2020-12-04 15:25:00,245.39,245.42,244.64,244.7,10216.0,238.5829,238.6121,237.8537,237.912,10216.0
2020-12-04 15:30:00,244.77,245.2,244.73,245.13,17476.0,237.9801,238.3982,237.9412,238.3301,17476.0
2020-12-04 15:35:00,244.95,245.22,244.87,245.02,16010.0,238.1551,238.4176,238.0773,238.2232,16010.0
2020-12-04 15:40:00,244.92,245.78,244.91,245.6,18696.0,238.1259,238.9621,238.1162,238.7871,18696.0
2020-12-04 15:45:00,245.63,245.64,245.14,245.36,15876.0,238.8162,238.826,238.3398,238.5537,15876.0
2020-12-04 15:50:00,245.2,245.51,245.1,245.26,16492.0,238.3982,238.6996,238.3009,238.4565,16492.0
2020-12-04 15:55:00,245.29,245.81,244.86,245.8,34455.0,238.4857,238.9912,238.0676,238.9815,34455.0
2020-12-07 09:45:00,243.68,243.74,241.64,242.51,8432.0,236.9203,236.9787,234.9369,235.7828,8432.0
2020-12-07 09:50:00,242.24,242.98,242.24,242.42,2534.0,235.5203,236.2398,235.5203,235.6953,2534.0
2020-12-07 09:55:00,242.68,242.78,241.4,242.31,18873.0,235.9481,236.0453,234.7036,235.5883,18873.0
2020-12-07 10:00:00,242.53,242.53,241.04,242.5,4898.0,235.8022,235.8022,234.3536,235.7731,4898.0
2020-12-07 10:05:00,242.7,243.48,242.48,242.95,6209.0,235.9675,236.7259,235.7536,236.2106,6209.0
2020-12-07 10:10:00,243.01,243.54,242.67,243.54,5303.0,236.2689,236.7842,235.9384,236.7842,5303.0
2020-12-07 10:15:00,243.31,243.32,242.67,242.68,2500.0,236.5606,236.5703,235.9384,235.9481,2500.0
2020-12-07 10:20:00,242.5,242.82,242.26,242.82,3229.0,235.7731,236.0842,235.5397,236.0842,3229.0
2020-12-07 10:25:00,242.8,243.04,242.6,242.85,4190.0,236.0647,236.2981,235.8703,236.1134,4190.0
2020-12-07 10:30:00,242.99,243.35,242.93,243.15,6690.0,236.2495,236.5995,236.1911,236.405,6690.0
2020-12-07 10:35:00,242.97,243.37,242.83,243.1,4851.0,236.23,236.6189,236.0939,236.3564,4851.0
2020-12-07 10:40:00,243.38,243.84,243.14,243.77,2650.0,236.6287,237.0759,236.3953,237.0078,2650.0
2020-12-07 10:45:00,243.64,243.67,243.13,243.43,2096.0,236.8814,236.9106,236.3856,236.6773,2096.0
2020-12-07 10:50:00,243.23,243.52,242.93,243.52,3868.0,236.4828,236.7648,236.1911,236.7648,3868.0
2020-12-07 10:55:00,243.38,243.38,243.05,243.31,1147.0,236.6287,236.6287,236.3078,236.5606,1147.0
2020-12-07 11:00:00,243.44,243.84,243.44,243.56,2109.0,236.687,237.0759,236.687,236.8037,2109.0
2020-12-07 11:05:00,243.43,243.43,242.81,242.9,2900.0,236.6773,236.6773,236.0745,236.162,2900.0
2020-12-07 11:10:00,243.01,243.17,242.82,243.0,1854.0,236.2689,236.4245,236.0842,236.2592,1854.0
2020-12-07 11:15:00,242.94,243.11,242.89,242.89,1909.0,236.2009,236.3661,236.1522,236.1522,1909.0
2020-12-07 11:20:00,242.96,243.24,242.73,243.23,5357.0,236.2203,236.4925,235.9967,236.4828,5357.0
2020-12-07 11:25:00,243.31,243.31,243.22,243.22,805.0,236.5606,236.5606,236.4731,236.4731,805.0
2020-12-07 11:30:00,243.32,243.34,243.02,243.03,1836.0,236.5703,236.5898,236.2786,236.2884,1836.0
2020-12-07 11:35:00,243.06,243.25,242.88,243.25,1304.0,236.3175,236.5023,236.1425,236.5023,1304.0
2020-12-07 11:40:00,243.29,243.32,242.93,243.18,1800.0,236.5412,236.5703,236.1911,236.4342,1800.0
2020-12-07 11:45:00,243.02,243.17,242.94,243.1,904.0,236.2786,236.4245,236.2009,236.3564,904.0
2020-12-07 11:50:00,243.01,243.09,242.88,243.03,3379.0,236.2689,236.3467,236.1425,236.2884,3379.0
2020-12-07 11:55:00,243.16,243.5,242.99,243.5,1101.0,236.4148,236.7453,236.2495,236.7453,1101.0
2020-12-07 12:00:00,243.46,243.98,243.46,243.86,3095.0,236.7064,237.212,236.7064,237.0953,3095.0
2020-12-07 12:05:00,243.96,244.29,243.96,244.29,2523.0,237.1926,237.5134,237.1926,237.5134,2523.0
2020-12-07 12:10:00,244.55,244.55,244.23,244.41,1700.0,237.7662,237.7662,237.4551,237.6301,1700.0
2020-12-07 12:15:00,244.56,244.66,244.24,244.28,4000.0,237.7759,237.8731,237.4648,237.5037,4000.0
2020-12-07 12:20:00,244.09,244.19,243.4,243.56,7539.0,237.319,237.4162,236.6481,236.8037,7539.0
2020-12-07 12:25:00,243.93,244.39,243.89,243.89,3102.0,237.1634,237.6106,237.1245,237.1245,3102.0
2020-12-07 12:30:00,243.99,244.12,243.32,243.61,3960.0,237.2217,237.3481,236.5703,236.8523,3960.0
2020-12-07 12:35:00,243.52,243.91,243.49,243.68,1941.0,236.7648,237.144,236.7356,236.9203,1941.0
2020-12-07 12:40:00,243.74,244.02,243.74,243.85,2400.0,236.9787,237.2509,236.9787,237.0856,2400.0
2020-12-07 12:45:00,243.92,244.06,243.57,243.58,3815.0,237.1537,237.2898,236.8134,236.8231,3815.0
2020-12-07 12:50:00,243.43,243.43,243.25,243.27,836.0,236.6773,236.6773,236.5023,236.5217,836.0
2020-12-07 12:55:00,243.26,243.41,243.15,243.41,1940.0,236.512,236.6578,236.405,236.6578,1940.0
2020-12-07 13:00:00,243.26,243.31,242.92,242.93,3837.0,236.512,236.5606,236.1814,236.1911,3837.0
2020-12-07 13:05:00,242.95,243.01,242.67,242.81,5498.0,236.2106,236.2689,235.9384,236.0745,5498.0
2020-12-07 13:10:00,242.75,242.98,242.73,242.73,3201.0,236.0161,236.2398,235.9967,235.9967,3201.0
2020-12-07 13:15:00,242.84,243.18,242.84,243.01,1600.0,236.1036,236.4342,236.1036,236.2689,1600.0
2020-12-07 13:20:00,242.85,243.45,242.85,243.45,400.0,236.1134,236.6967,236.1134,236.6967,400.0
2020-12-07 13:25:00,243.46,243.63,243.42,243.42,2401.0,236.7064,236.8717,236.6675,236.6675,2401.0
2020-12-07 13:30:00,243.49,243.78,243.49,243.78,1100.0,236.7356,237.0176,236.7356,237.0176,1100.0
2020-12-07 13:35:00,243.81,244.0,243.75,243.84,2883.0,237.0467,237.2315,236.9884,237.0759,2883.0
2020-12-07 13:40:00,243.92,244.0,242.93,242.94,3573.0,237.1537,237.2315,236.1911,236.2009,3573.0
2020-12-07 13:45:00,242.81,243.31,242.53,242.94,8968.0,236.0745,236.5606,235.8022,236.2009,8968.0
2020-12-07 13:50:00,242.88,242.99,242.76,242.93,1759.0,236.1425,236.2495,236.0259,236.1911,1759.0
2020-12-07 13:55:00,242.89,243.17,242.88,243.0,2000.0,236.1522,236.4245,236.1425,236.2592,2000.0
2020-12-07 14:00:00,243.05,243.25,242.98,243.17,9900.0,236.3078,236.5023,236.2398,236.4245,9900.0
2020-12-07 14:05:00,243.08,243.35,243.05,243.22,1839.0,236.337,236.5995,236.3078,236.4731,1839.0
2020-12-07 14:10:00,243.24,243.28,242.87,243.11,1200.0,236.4925,236.5314,236.1328,236.3661,1200.0
2020-12-07 14:15:00,243.0,243.25,242.85,243.18,1378.0,236.2592,236.5023,236.1134,236.4342,1378.0
2020-12-07 14:20:00,243.27,243.62,243.15,243.62,1728.0,236.5217,236.862,236.405,236.862,1728.0
2020-12-07 14:25:00,243.72,244.01,243.69,244.01,3665.0,236.9592,237.2412,236.9301,237.2412,3665.0
2020-12-07 14:30:00,243.89,244.08,243.88,243.89,3018.0,237.1245,237.3092,237.1148,237.1245,3018.0
2020-12-07 14:35:00,243.84,243.99,243.83,243.99,1600.0,237.0759,237.2217,237.0662,237.2217,1600.0
2020-12-07 14:40:00,244.0,244.24,243.94,244.11,6749.0,237.2315,237.4648,237.1731,237.3384,6749.0
2020-12-07 14:45:00,244.17,244.2,243.74,243.76,3865.0,237.3967,237.4259,236.9787,236.9981,3865.0
2020-12-07 14:50:00,243.65,243.93,243.65,243.74,3900.0,236.8912,237.1634,236.8912,236.9787,3900.0
2020-12-07 14:55:00,243.65,244.03,243.48,243.79,2181.0,236.8912,237.2606,236.7259,237.0273,2181.0
2020-12-07 15:00:00,243.78,243.79,243.02,243.66,7725.0,237.0176,237.0273,236.2786,236.9009,7725.0
2020-12-07 15:05:00,243.43,243.68,243.38,243.59,1716.0,236.6773,236.9203,236.6287,236.8328,1716.0
2020-12-07 15:10:00,243.52,244.11,243.52,244.08,1613.0,236.7648,237.3384,236.7648,237.3092,1613.0
2020-12-07 15:15:00,244.19,244.59,244.19,244.52,5704.0,237.4162,237.8051,237.4162,237.737,5704.0
2020-12-07 15:20:00,244.52,244.53,244.4,244.41,2554.0,237.737,237.7468,237.6204,237.6301,2554.0
2020-12-07 15:25:00,244.51,245.05,244.51,245.05,7045.0,237.7273,238.2523,237.7273,238.2523,7045.0
2020-12-07 15:30:00,245.18,245.39,245.16,245.24,3194.0,238.3787,238.5829,238.3593,238.4371,3194.0
2020-12-07 15:35:00,245.14,245.69,245.14,245.69,9048.0,238.3398,238.8746,238.3398,238.8746,9048.0
2020-12-07 15:40:00,245.7,245.81,245.32,245.37,21184.0,238.8843,238.9912,238.5148,238.5635,21184.0
2020-12-07 15:45:00,245.55,245.74,245.39,245.55,14526.0,238.7385,238.9232,238.5829,238.7385,14526.0
2020-12-07 15:50:00,245.55,246.16,245.43,246.16,11432.0,238.7385,239.3315,238.6218,239.3315,11432.0
2020-12-07 15:55:00,246.07,246.59,245.93,246.52,28060.0,239.244,239.7496,239.1079,239.6816,28060.0
2020-12-08 09:30:00,244.64,247.76,244.54,247.74,10572.0,237.8537,240.8872,237.7565,240.8677,10572.0
2020-12-08 09:35:00,247.41,248.15,246.78,247.0,4401.0,240.5469,241.2663,239.9343,240.1482,4401.0
2020-12-08 09:40:00,246.66,248.52,246.66,248.52,5667.0,239.8177,241.6261,239.8177,241.6261,5667.0
2020-12-08 09:45:00,248.9,248.9,248.0,248.03,4137.0,241.9955,241.9955,241.1205,241.1497,4137.0
2020-12-08 09:50:00,248.28,248.61,247.87,248.42,3548.0,241.3927,241.7136,240.9941,241.5288,3548.0
2020-12-08 09:55:00,248.78,249.59,248.15,248.8,17740.0,241.8789,242.6664,241.2663,241.8983,17740.0
2020-12-08 10:00:00,249.34,249.48,248.5,248.5,9841.0,242.4233,242.5594,241.6066,241.6066,9841.0
2020-12-08 10:05:00,248.28,248.5,247.5,247.94,14901.0,241.3927,241.6066,240.6344,241.0622,14901.0
2020-12-08 10:10:00,247.94,248.68,247.94,248.1,6665.0,241.0622,241.7816,241.0622,241.2177,6665.0
2020-12-08 10:15:00,248.0,248.09,247.29,247.34,9702.0,241.1205,241.208,240.4302,240.4788,9702.0
2020-12-08 10:20:00,247.43,247.43,246.85,246.98,15917.0,240.5663,240.5663,240.0024,240.1288,15917.0
2020-12-08 10:25:00,247.0,247.23,246.73,247.03,19608.0,240.1482,240.3719,239.8857,240.1774,19608.0
2020-12-08 10:30:00,246.89,247.3,246.79,247.08,10035.0,240.0413,240.4399,239.9441,240.226,10035.0
2020-12-08 10:35:00,247.08,247.22,246.38,246.56,11423.0,240.226,240.3621,239.5454,239.7204,11423.0
2020-12-08 10:40:00,246.39,246.84,246.15,246.84,5930.0,239.5552,239.9927,239.3218,239.9927,5930.0
2020-12-08 10:45:00,246.78,246.78,246.17,246.56,10820.0,239.9343,239.9343,239.3413,239.7204,10820.0
2020-12-08 10:50:00,246.46,246.56,245.95,246.03,4700.0,239.6232,239.7204,239.1274,239.2051,4700.0
2020-12-08 10:55:00,246.03,246.19,245.09,245.63,21064.0,239.2051,239.3607,238.2912,238.8162,21064.0
2020-12-08 11:00:00,245.79,246.72,245.79,246.72,5503.0,238.9718,239.876,238.9718,239.876,5503.0
2020-12-08 11:05:00,246.91,246.94,246.5,246.74,6623.0,240.0607,240.0899,239.6621,239.8954,6623.0
2020-12-08 11:10:00,246.72,246.72,245.99,246.6,3537.0,239.876,239.876,239.1663,239.7593,3537.0
2020-12-08 11:15:00,246.51,246.51,246.11,246.11,2000.0,239.6718,239.6718,239.2829,239.2829,2000.0
2020-12-08 11:20:00,246.02,246.57,245.83,246.35,2422.0,239.1954,239.7302,239.0107,239.5163,2422.0
2020-12-08 11:25:00,246.33,246.41,246.17,246.29,1200.0,239.4968,239.5746,239.3413,239.4579,1200.0
2020-12-08 11:30:00,246.43,246.75,246.13,246.33,1800.0,239.594,239.9052,239.3024,239.4968,1800.0
2020-12-08 11:35:00,246.52,246.68,246.42,246.58,3019.0,239.6816,239.8371,239.5843,239.7399,3019.0
2020-12-08 11:40:00,246.42,246.58,245.73,245.86,3323.0,239.5843,239.7399,238.9135,239.0399,3323.0
2020-12-08 11:45:00,246.02,246.06,245.87,246.01,2530.0,239.1954,239.2343,239.0496,239.1857,2530.0
2020-12-08 11:50:00,246.02,246.16,245.52,245.94,5724.0,239.1954,239.3315,238.7093,239.1176,5724.0
2020-12-08 11:55:00,245.79,246.17,245.76,245.92,2549.0,238.9718,239.3413,238.9426,239.0982,2549.0
2020-12-08 12:00:00,246.07,246.07,245.44,245.55,2567.0,239.244,239.244,238.6315,238.7385,2567.0
2020-12-08 12:05:00,245.71,245.75,245.23,245.23,5115.0,238.894,238.9329,238.4273,238.4273,5115.0
2020-12-08 12:10:00,245.54,245.54,245.23,245.23,1414.0,238.7287,238.7287,238.4273,238.4273,1414.0
2020-12-08 12:15:00,245.18,245.51,244.83,245.2,5800.0,238.3787,238.6996,238.0384,238.3982,5800.0
2020-12-08 12:20:00,245.53,245.72,245.47,245.53,1400.0,238.719,238.9037,238.6607,238.719,1400.0
2020-12-08 12:25:00,245.63,245.73,245.15,245.33,5365.0,238.8162,238.9135,238.3496,238.5246,5365.0
2020-12-08 12:30:00,245.52,245.83,245.33,245.77,2200.0,238.7093,239.0107,238.5246,238.9524,2200.0
2020-12-08 12:35:00,245.64,245.84,245.49,245.49,3105.0,238.826,239.0204,238.6801,238.6801,3105.0
2020-12-08 12:40:00,245.6,246.07,245.1,246.03,7409.0,238.7871,239.244,238.3009,239.2051,7409.0
2020-12-08 12:45:00,245.97,246.09,245.6,245.6,1806.0,239.1468,239.2635,238.7871,238.7871,1806.0
2020-12-08 12:50:00,245.76,245.76,245.4,245.43,3345.0,238.9426,238.9426,238.5926,238.6218,3345.0
2020-12-08 12:55:00,245.2,245.2,244.9,245.03,800.0,238.3982,238.3982,238.1065,238.2329,800.0
2020-12-08 13:00:00,245.0,245.02,244.58,244.58,1550.0,238.2037,238.2232,237.7954,237.7954,1550.0
2020-12-08 13:05:00,244.84,244.85,244.36,244.41,2500.0,238.0482,238.0579,237.5815,237.6301,2500.0
2020-12-08 13:10:00,244.46,244.84,244.46,244.71,1015.0,237.6787,238.0482,237.6787,237.9218,1015.0
2020-12-08 13:15:00,244.83,244.99,244.68,244.68,2105.0,238.0384,238.194,237.8926,237.8926,2105.0
2020-12-08 13:20:00,244.68,244.84,244.6,244.84,2264.0,237.8926,238.0482,237.8148,238.0482,2264.0
2020-12-08 13:25:00,244.93,244.99,244.4,244.57,1700.0,238.1357,238.194,237.6204,237.7856,1700.0
2020-12-08 13:30:00,244.56,244.98,244.55,244.9,1700.0,237.7759,238.1843,237.7662,238.1065,1700.0
2020-12-08 13:35:00,244.82,245.07,244.72,244.73,1300.0,238.0287,238.2718,237.9315,237.9412,1300.0
2020-12-08 13:40:00,244.91,245.11,244.89,245.11,600.0,238.1162,238.3107,238.0968,238.3107,600.0
2020-12-08 13:45:00,244.95,245.59,244.82,245.59,3500.0,238.1551,238.7773,238.0287,238.7773,3500.0
2020-12-08 13:50:00,245.57,245.67,245.14,245.14,1552.0,238.7579,238.8551,238.3398,238.3398,1552.0
2020-12-08 13:55:00,245.02,245.23,244.94,245.0,1865.0,238.2232,238.4273,238.1454,238.2037,1865.0
2020-12-08 14:00:00,245.02,245.21,244.66,244.83,3583.0,238.2232,238.4079,237.8731,238.0384,3583.0
2020-12-08 14:05:00,244.77,244.77,243.86,244.16,6344.0,237.9801,237.9801,237.0953,237.387,6344.0
2020-12-08 14:10:00,244.42,244.75,244.31,244.64,2271.0,237.6398,237.9607,237.5329,237.8537,2271.0
2020-12-08 14:15:00,244.63,244.86,244.22,244.55,5650.0,237.844,238.0676,237.4454,237.7662,5650.0
2020-12-08 14:20:00,244.66,244.86,244.51,244.57,7067.0,237.8731,238.0676,237.7273,237.7856,7067.0
2020-12-08 14:25:00,244.45,244.78,244.39,244.39,1500.0,237.669,237.9898,237.6106,237.6106,1500.0
2020-12-08 14:30:00,244.34,244.4,244.16,244.31,7918.0,237.562,237.6204,237.387,237.5329,7918.0
2020-12-08 14:35:00,244.34,244.35,244.05,244.08,2230.0,237.562,237.5717,237.2801,237.3092,2230.0
2020-12-08 14:40:00,244.08,244.08,243.56,243.81,4884.0,237.3092,237.3092,236.8037,237.0467,4884.0
2020-12-08 14:45:00,243.89,244.0,243.2,243.28,6676.0,237.1245,237.2315,236.4536,236.5314,6676.0
2020-12-08 14:50:00,243.26,243.26,242.72,242.94,4388.0,236.512,236.512,235.987,236.2009,4388.0
2020-12-08 14:55:00,243.05,243.11,242.33,242.47,7607.0,236.3078,236.3661,235.6078,235.7439,7607.0
2020-12-08 15:00:00,242.51,243.08,242.32,242.84,5416.0,235.7828,236.337,235.5981,236.1036,5416.0
2020-12-08 15:05:00,242.8,242.92,242.11,242.12,14905.0,236.0647,236.1814,235.3939,235.4036,14905.0
2020-12-08 15:10:00,242.37,242.37,241.7,241.9,5253.0,235.6467,235.6467,234.9953,235.1897,5253.0
2020-12-08 15:15:00,241.82,242.05,241.3,241.52,9145.0,235.1119,235.3355,234.6064,234.8203,9145.0
2020-12-08 15:20:00,241.64,241.67,241.28,241.49,8467.0,234.9369,234.9661,234.5869,234.7911,8467.0
2020-12-08 15:25:00,241.56,242.52,241.47,242.38,5608.0,234.8591,235.7925,234.7716,235.6564,5608.0
2020-12-08 15:30:00,242.22,242.22,241.78,242.04,5169.0,235.5008,235.5008,235.073,235.3258,5169.0
2020-12-08 15:35:00,241.94,242.22,241.7,242.22,5021.0,235.2286,235.5008,234.9953,235.5008,5021.0
2020-12-08 15:40:00,242.09,242.38,241.98,242.38,4651.0,235.3744,235.6564,235.2675,235.6564,4651.0
2020-12-08 15:45:00,242.32,242.58,242.31,242.58,5454.0,235.5981,235.8508,235.5883,235.8508,5454.0
2020-12-08 15:50:00,242.55,242.87,242.45,242.83,7545.0,235.8217,236.1328,235.7245,236.0939,7545.0
2020-12-08 15:55:00,242.87,243.21,242.79,242.84,17665.0,236.1328,236.4634,236.055,236.1036,17665.0
2020-12-09 09:30:00,249.6,249.6,246.83,248.23,18586.0,242.6761,242.6761,239.983,241.3441,18586.0
2020-12-09 09:35:00,248.5,248.76,246.5,247.17,20202.0,241.6066,241.8594,239.6621,240.3135,20202.0
2020-12-09 09:40:00,246.04,247.13,246.0,246.96,5152.0,239.2149,240.2746,239.176,240.1093,5152.0
2020-12-09 09:45:00,247.19,248.55,247.01,247.31,27516.0,240.333,241.6552,240.158,240.4496,27516.0
2020-12-09 09:50:00,247.31,248.55,247.05,247.78,12863.0,240.4496,241.6552,240.1968,240.9066,12863.0
2020-12-09 09:55:00,248.26,248.42,247.16,247.81,18371.0,241.3733,241.5288,240.3038,240.9358,18371.0
2020-12-09 10:00:00,248.15,248.45,247.53,247.74,8270.0,241.2663,241.558,240.6635,240.8677,8270.0
2020-12-09 10:05:00,248.34,249.01,248.11,248.46,10781.0,241.4511,242.1025,241.2274,241.5677,10781.0
2020-12-09 10:10:00,248.65,248.91,247.54,247.82,8899.0,241.7525,242.0053,240.6733,240.9455,8899.0
2020-12-09 10:15:00,247.98,248.24,247.6,247.9,5495.0,241.1011,241.3538,240.7316,241.0233,5495.0
2020-12-09 10:20:00,247.96,248.01,247.31,247.56,8349.0,241.0816,241.1302,240.4496,240.6927,8349.0
2020-12-09 10:25:00,247.58,249.0,247.36,249.0,6297.0,240.7121,242.0928,240.4983,242.0928,6297.0
2020-12-09 10:30:00,248.85,249.19,248.37,248.9,8866.0,241.9469,242.2775,241.4802,241.9955,8866.0
2020-12-09 10:35:00,248.77,248.9,247.83,248.08,21798.0,241.8691,241.9955,240.9552,241.1983,21798.0
2020-12-09 10:40:00,247.99,248.45,247.95,248.35,6473.0,241.1108,241.558,241.0719,241.4608,6473.0
2020-12-09 10:45:00,248.35,248.56,247.91,248.36,4003.0,241.4608,241.665,241.033,241.4705,4003.0
2020-12-09 10:50:00,248.31,248.83,248.11,248.64,10764.0,241.4219,241.9275,241.2274,241.7427,10764.0
2020-12-09 10:55:00,248.74,248.92,248.2,248.63,4100.0,241.84,242.015,241.3149,241.733,4100.0
2020-12-09 11:00:00,248.49,249.16,248.32,248.79,7001.0,241.5969,242.2483,241.4316,241.8886,7001.0
2020-12-09 11:05:00,248.76,248.84,247.86,248.83,2502.0,241.8594,241.9372,240.9844,241.9275,2502.0
2020-12-09 11:10:00,248.83,249.51,248.59,248.95,3700.0,241.9275,242.5886,241.6941,242.0441,3700.0
2020-12-09 11:15:00,249.37,249.41,248.85,249.21,3400.0,242.4525,242.4914,241.9469,242.2969,3400.0
2020-12-09 11:20:00,249.41,249.46,248.85,249.46,1641.0,242.4914,242.54,241.9469,242.54,1641.0
2020-12-09 11:25:00,249.12,249.12,248.22,249.05,3894.0,242.2094,242.2094,241.3344,242.1414,3894.0
2020-12-09 11:30:00,248.96,248.99,248.55,248.86,4023.0,242.0539,242.083,241.6552,241.9566,4023.0
2020-12-09 11:35:00,248.77,248.82,248.06,248.3,4022.0,241.8691,241.9177,241.1788,241.4122,4022.0
2020-12-09 11:40:00,248.07,248.6,247.86,248.51,2000.0,241.1886,241.7039,240.9844,241.6163,2000.0
2020-12-09 11:45:00,248.4,248.55,248.21,248.21,3100.0,241.5094,241.6552,241.3247,241.3247,3100.0
2020-12-09 11:50:00,248.37,248.79,248.37,248.54,2799.0,241.4802,241.8886,241.4802,241.6455,2799.0
2020-12-09 11:55:00,248.68,248.98,248.64,248.86,3600.0,241.7816,242.0733,241.7427,241.9566,3600.0
2020-12-09 12:00:00,248.98,248.99,248.46,248.46,5727.0,242.0733,242.083,241.5677,241.5677,5727.0
2020-12-09 12:05:00,248.47,248.48,248.0,248.16,4494.0,241.5775,241.5872,241.1205,241.2761,4494.0
2020-12-09 12:10:00,248.16,248.41,248.07,248.28,3504.0,241.2761,241.5191,241.1886,241.3927,3504.0
2020-12-09 12:15:00,248.4,248.41,247.49,247.63,3460.0,241.5094,241.5191,240.6246,240.7608,3460.0
2020-12-09 12:20:00,247.35,247.74,247.17,247.55,5500.0,240.4885,240.8677,240.3135,240.683,5500.0
2020-12-09 12:25:00,247.55,247.55,247.0,247.22,3800.0,240.683,240.683,240.1482,240.3621,3800.0
2020-12-09 12:30:00,247.23,247.54,247.0,247.42,4610.0,240.3719,240.6733,240.1482,240.5566,4610.0
2020-12-09 12:35:00,247.46,247.49,247.0,247.05,3201.0,240.5955,240.6246,240.1482,240.1968,3201.0
2020-12-09 12:40:00,247.01,247.14,246.8,246.83,4700.0,240.158,240.2844,239.9538,239.983,4700.0
2020-12-09 12:45:00,246.89,247.15,246.74,246.82,6035.0,240.0413,240.2941,239.8954,239.9732,6035.0
2020-12-09 12:50:00,246.74,247.18,246.08,247.01,6647.0,239.8954,240.3232,239.2538,240.158,6647.0
2020-12-09 12:55:00,246.89,247.27,246.88,247.16,4200.0,240.0413,240.4107,240.0316,240.3038,4200.0
2020-12-09 13:00:00,247.05,247.17,246.45,246.45,4500.0,240.1968,240.3135,239.6135,239.6135,4500.0
2020-12-09 13:05:00,246.46,246.96,246.43,246.96,4170.0,239.6232,240.1093,239.594,240.1093,4170.0
2020-12-09 13:10:00,246.85,246.86,246.16,246.24,2912.0,240.0024,240.0121,239.3315,239.4093,2912.0
2020-12-09 13:15:00,246.24,246.67,246.0,246.28,3948.0,239.4093,239.8274,239.176,239.4482,3948.0
2020-12-09 13:20:00,246.28,246.28,245.79,246.01,3119.0,239.4482,239.4482,238.9718,239.1857,3119.0
2020-12-09 13:25:00,245.84,245.93,245.03,245.03,3417.0,239.0204,239.1079,238.2329,238.2329,3417.0
2020-12-09 13:30:00,245.18,245.34,244.73,244.77,3448.0,238.3787,238.5343,237.9412,237.9801,3448.0
2020-12-09 13:35:00,244.59,245.14,244.58,244.99,4462.0,237.8051,238.3398,237.7954,238.194,4462.0
2020-12-09 13:40:00,245.14,245.22,244.71,244.92,1624.0,238.3398,238.4176,237.9218,238.1259,1624.0
2020-12-09 13:45:00,245.18,245.53,244.82,245.22,8398.0,238.3787,238.719,238.0287,238.4176,8398.0
2020-12-09 13:50:00,245.27,245.37,244.91,244.99,3202.0,238.4662,238.5635,238.1162,238.194,3202.0
2020-12-09 13:55:00,244.64,244.77,244.15,244.15,5300.0,237.8537,237.9801,237.3773,237.3773,5300.0
2020-12-09 14:00:00,244.23,244.77,243.99,244.59,14686.0,237.4551,237.9801,237.2217,237.8051,14686.0
2020-12-09 14:05:00,244.52,244.52,243.98,244.34,5062.0,237.737,237.737,237.212,237.562,5062.0
2020-12-09 14:10:00,244.48,244.64,244.1,244.56,3989.0,237.6981,237.8537,237.3287,237.7759,3989.0
2020-12-09 14:15:00,244.56,245.54,244.55,245.33,5417.0,237.7759,238.7287,237.7662,238.5246,5417.0
2020-12-09 14:20:00,245.3,246.0,245.14,246.0,4012.0,238.4954,239.176,238.3398,239.176,4012.0
2020-12-09 14:25:00,245.97,246.42,245.97,246.37,1405.0,239.1468,239.5843,239.1468,239.5357,1405.0
2020-12-09 14:30:00,246.21,246.68,246.2,246.66,6688.0,239.3802,239.8371,239.3704,239.8177,6688.0
2020-12-09 14:35:00,246.72,246.72,245.97,246.36,4789.0,239.876,239.876,239.1468,239.526,4789.0
2020-12-09 14:40:00,246.4,246.48,245.86,246.16,3950.0,239.5649,239.6427,239.0399,239.3315,3950.0
2020-12-09 14:45:00,246.26,247.28,246.26,247.11,4060.0,239.4288,240.4205,239.4288,240.2552,4060.0
2020-12-09 14:50:00,247.11,247.2,246.69,247.14,3275.0,240.2552,240.3427,239.8468,240.2844,3275.0
2020-12-09 14:55:00,247.14,247.2,246.71,247.0,3890.0,240.2844,240.3427,239.8663,240.1482,3890.0
2020-12-09 15:00:00,247.06,247.07,246.58,246.66,2458.0,240.2066,240.2163,239.7399,239.8177,2458.0
2020-12-09 15:05:00,246.89,247.33,246.89,247.31,1533.0,240.0413,240.4691,240.0413,240.4496,1533.0
2020-12-09 15:10:00,247.21,247.38,246.65,246.69,4218.0,240.3524,240.5177,239.8079,239.8468,4218.0
2020-12-09 15:15:00,246.9,247.08,246.8,246.97,3900.0,240.051,240.226,239.9538,240.1191,3900.0
2020-12-09 15:20:00,247.1,247.29,245.66,245.71,6815.0,240.2455,240.4302,238.8454,238.894,6815.0
2020-12-09 15:25:00,245.82,245.92,245.24,245.85,4700.0,239.001,239.0982,238.4371,239.0301,4700.0
2020-12-09 15:30:00,245.66,246.43,245.62,246.43,10296.0,238.8454,239.594,238.8065,239.594,10296.0
2020-12-09 15:35:00,246.19,247.18,246.19,247.18,7841.0,239.3607,240.3232,239.3607,240.3232,7841.0
2020-12-09 15:40:00,247.2,247.49,247.04,247.33,15083.0,240.3427,240.6246,240.1871,240.4691,15083.0
2020-12-09 15:45:00,247.39,247.39,246.84,246.84,6915.0,240.5274,240.5274,239.9927,239.9927,6915.0
2020-12-09 15:50:00,247.14,247.76,246.58,246.73,11374.0,240.2844,240.8872,239.7399,239.8857,11374.0
2020-12-09 15:55:00,246.69,246.91,246.4,246.59,35760.0,239.8468,240.0607,239.5649,239.7496,35760.0
2020-12-10 09:30:00,243.76,243.76,242.05,242.05,10042.0,236.9981,236.9981,235.3355,235.3355,10042.0
2020-12-10 09:35:00,242.04,243.21,241.37,243.21,8644.0,235.3258,236.4634,234.6744,236.4634,8644.0
2020-12-10 09:40:00,243.66,244.94,243.48,243.59,5548.0,236.9009,238.1454,236.7259,236.8328,5548.0
2020-12-10 09:45:00,243.85,244.66,241.85,241.87,16947.0,237.0856,237.8731,235.1411,235.1605,16947.0
2020-12-10 09:50:00,242.21,243.18,242.0,242.34,8086.0,235.4911,236.4342,235.2869,235.6175,8086.0
2020-12-10 09:55:00,242.46,242.46,241.81,241.83,4150.0,235.7342,235.7342,235.1022,235.1217,4150.0
2020-12-10 10:00:00,242.09,242.33,240.91,241.09,13709.0,235.3744,235.6078,234.2272,234.4022,13709.0
2020-12-10 10:05:00,241.07,241.51,240.64,240.91,10153.0,234.3827,234.8105,233.9647,234.2272,10153.0
2020-12-10 10:10:00,241.04,241.88,240.86,241.58,4813.0,234.3536,235.1703,234.1786,234.8786,4813.0
2020-12-10 10:15:00,241.67,241.78,240.9,241.03,12316.0,234.9661,235.073,234.2175,234.3438,12316.0
2020-12-10 10:20:00,241.03,242.24,241.03,242.23,12920.0,234.3438,235.5203,234.3438,235.5106,12920.0
2020-12-10 10:25:00,242.07,242.97,241.81,242.84,4033.0,235.355,236.23,235.1022,236.1036,4033.0
2020-12-10 10:30:00,242.84,243.07,241.68,241.84,7360.0,236.1036,236.3273,234.9758,235.1314,7360.0
2020-12-10 10:35:00,241.81,242.18,241.34,241.35,8400.0,235.1022,235.4619,234.6452,234.655,8400.0
2020-12-10 10:40:00,241.27,241.58,240.75,240.88,12000.0,234.5772,234.8786,234.0716,234.198,12000.0
2020-12-10 10:45:00,240.6,240.96,239.89,240.72,13331.0,233.9258,234.2758,233.2355,234.0424,13331.0
2020-12-10 10:50:00,240.81,241.32,240.51,240.71,13884.0,234.1299,234.6258,233.8383,234.0327,13884.0
2020-12-10 10:55:00,240.73,240.73,240.0,240.18,7262.0,234.0522,234.0522,233.3424,233.5174,7262.0
2020-12-10 11:00:00,240.48,240.48,239.87,240.07,7444.0,233.8091,233.8091,233.216,233.4105,7444.0
2020-12-10 11:05:00,240.12,240.32,240.0,240.09,7799.0,233.4591,233.6535,233.3424,233.4299,7799.0
2020-12-10 11:10:00,240.0,240.51,239.86,240.5,5884.0,233.3424,233.8383,233.2063,233.8285,5884.0
2020-12-10 11:15:00,240.52,241.47,240.52,241.47,2129.0,233.848,234.7716,233.848,234.7716,2129.0
2020-12-10 11:20:00,241.39,241.67,241.0,241.18,3349.0,234.6939,234.9661,234.3147,234.4897,3349.0
2020-12-10 11:25:00,241.24,241.74,241.12,241.58,3255.0,234.548,235.0341,234.4313,234.8786,3255.0
2020-12-10 11:30:00,241.64,242.01,241.1,241.1,7382.0,234.9369,235.2967,234.4119,234.4119,7382.0
2020-12-10 11:35:00,241.27,241.38,240.23,240.43,2006.0,234.5772,234.6841,233.566,233.7605,2006.0
2020-12-10 11:40:00,240.05,240.05,239.71,239.8,6130.0,233.391,233.391,233.0605,233.148,6130.0
2020-12-10 11:45:00,239.78,240.48,239.76,239.76,6857.0,233.1285,233.8091,233.1091,233.1091,6857.0
2020-12-10 11:50:00,239.78,239.9,239.37,239.48,6528.0,233.1285,233.2452,232.7299,232.8368,6528.0
2020-12-10 11:55:00,239.47,240.01,239.36,239.49,4295.0,232.8271,233.3521,232.7202,232.8466,4295.0
2020-12-10 12:00:00,239.63,240.51,239.55,240.51,3900.0,232.9827,233.8383,232.9049,233.8383,3900.0
2020-12-10 12:05:00,240.61,240.9,240.38,240.38,3300.0,233.9355,234.2175,233.7119,233.7119,3300.0
2020-12-10 12:10:00,240.5,240.85,240.22,240.84,3868.0,233.8285,234.1688,233.5563,234.1591,3868.0
2020-12-10 12:15:00,240.81,241.04,240.53,240.94,3007.0,234.1299,234.3536,233.8577,234.2563,3007.0
2020-12-10 12:20:00,241.03,241.03,240.89,241.0,1311.0,234.3438,234.3438,234.2077,234.3147,1311.0
2020-12-10 12:25:00,240.98,241.46,240.98,241.46,2489.0,234.2952,234.7619,234.2952,234.7619,2489.0
2020-12-10 12:30:00,241.49,241.49,240.83,240.97,3675.0,234.7911,234.7911,234.1494,234.2855,3675.0
2020-12-10 12:35:00,241.09,241.25,241.0,241.18,3281.0,234.4022,234.5577,234.3147,234.4897,3281.0
2020-12-10 12:40:00,241.19,241.23,240.88,240.88,1705.0,234.4994,234.5383,234.198,234.198,1705.0
2020-12-10 12:45:00,241.0,241.26,240.69,240.69,3604.0,234.3147,234.5675,234.0133,234.0133,3604.0
2020-12-10 12:50:00,240.7,240.89,240.7,240.76,1155.0,234.023,234.2077,234.023,234.0813,1155.0
2020-12-10 12:55:00,240.72,240.98,240.68,240.88,1927.0,234.0424,234.2952,234.0036,234.198,1927.0
2020-12-10 13:00:00,240.94,240.99,240.76,240.82,1797.0,234.2563,234.305,234.0813,234.1397,1797.0
2020-12-10 13:05:00,240.78,240.99,240.73,240.94,6250.0,234.1008,234.305,234.0522,234.2563,6250.0
2020-12-10 13:10:00,240.94,241.14,240.87,241.04,4397.0,234.2563,234.4508,234.1883,234.3536,4397.0
2020-12-10 13:15:00,241.21,241.27,240.85,241.2,7034.0,234.5189,234.5772,234.1688,234.5091,7034.0
2020-12-10 13:20:00,241.2,241.47,241.17,241.32,2352.0,234.5091,234.7716,234.48,234.6258,2352.0
2020-12-10 13:25:00,241.37,241.7,241.37,241.49,3730.0,234.6744,234.9953,234.6744,234.7911,3730.0
2020-12-10 13:30:00,241.49,241.66,241.13,241.22,3353.0,234.7911,234.9564,234.4411,234.5286,3353.0
2020-12-10 13:35:00,241.44,241.48,241.18,241.27,2411.0,234.7425,234.7814,234.4897,234.5772,2411.0
2020-12-10 13:40:00,241.38,241.4,241.16,241.26,2731.0,234.6841,234.7036,234.4702,234.5675,2731.0
2020-12-10 13:45:00,241.25,241.43,241.11,241.31,4401.0,234.5577,234.7327,234.4216,234.6161,4401.0
2020-12-10 13:50:00,241.18,241.18,240.72,240.8,3064.0,234.4897,234.4897,234.0424,234.1202,3064.0
2020-12-10 13:55:00,240.72,240.86,240.44,240.67,5815.0,234.0424,234.1786,233.7702,233.9938,5815.0
2020-12-10 14:00:00,240.89,241.13,240.71,240.88,1995.0,234.2077,234.4411,234.0327,234.198,1995.0
2020-12-10 14:05:00,240.94,241.02,240.7,240.93,2500.0,234.2563,234.3341,234.023,234.2466,2500.0
2020-12-10 14:10:00,240.92,240.96,240.51,240.53,4624.0,234.2369,234.2758,233.8383,233.8577,4624.0
2020-12-10 14:15:00,240.8,240.97,240.59,240.95,2444.0,234.1202,234.2855,233.916,234.2661,2444.0
2020-12-10 14:20:00,240.9,240.96,240.47,240.63,5200.0,234.2175,234.2758,233.7994,233.9549,5200.0
2020-12-10 14:25:00,240.73,241.03,240.71,241.0,5987.0,234.0522,234.3438,234.0327,234.3147,5987.0
2020-12-10 14:30:00,241.01,241.07,240.79,240.88,5062.0,234.3244,234.3827,234.1105,234.198,5062.0
2020-12-10 14:35:00,240.98,241.16,240.97,241.06,3457.0,234.2952,234.4702,234.2855,234.373,3457.0
2020-12-10 14:40:00,240.97,241.24,240.88,241.24,2401.0,234.2855,234.548,234.198,234.548,2401.0
2020-12-10 14:45:00,241.09,241.26,241.08,241.26,1500.0,234.4022,234.5675,234.3925,234.5675,1500.0
2020-12-10 14:50:00,241.14,241.23,240.8,240.98,7814.0,234.4508,234.5383,234.1202,234.2952,7814.0
2020-12-10 14:55:00,241.01,241.35,240.76,241.06,6832.0,234.3244,234.655,234.0813,234.373,6832.0
2020-12-10 15:00:00,241.05,241.24,241.05,241.08,4000.0,234.3633,234.548,234.3633,234.3925,4000.0
2020-12-10 15:05:00,241.13,241.24,240.86,240.92,3102.0,234.4411,234.548,234.1786,234.2369,3102.0
2020-12-10 15:10:00,241.04,241.24,240.96,241.16,2424.0,234.3536,234.548,234.2758,234.4702,2424.0
2020-12-10 15:15:00,241.24,241.4,241.09,241.17,6562.0,234.548,234.7036,234.4022,234.48,6562.0
2020-12-10 15:20:00,241.05,241.86,241.04,241.78,1577.0,234.3633,235.1508,234.3536,235.073,1577.0
2020-12-10 15:25:00,241.78,242.01,241.75,241.82,6665.0,235.073,235.2967,235.0439,235.1119,6665.0
2020-12-10 15:30:00,241.97,242.06,241.75,241.86,4712.0,235.2578,235.3453,235.0439,235.1508,4712.0
2020-12-10 15:35:00,241.89,241.89,241.65,241.72,2700.0,235.18,235.18,234.9466,235.0147,2700.0
2020-12-10 15:40:00,241.8,241.9,241.68,241.8,4556.0,235.0925,235.1897,234.9758,235.0925,4556.0
2020-12-10 15:45:00,241.95,242.06,241.79,241.79,7442.0,235.2383,235.3453,235.0828,235.0828,7442.0
2020-12-10 15:50:00,241.77,242.11,241.69,242.11,16729.0,235.0633,235.3939,234.9855,235.3939,16729.0
2020-12-10 15:55:00,242.07,242.1,241.75,241.9,25188.0,235.355,235.3842,235.0439,235.1897,25188.0
2020-12-11 09:30:00,240.18,240.18,239.15,239.89,13383.0,233.5174,233.5174,232.516,233.2355,13383.0
2020-12-11 09:35:00,239.71,240.5,239.34,240.33,19803.0,233.0605,233.8285,232.7007,233.6633,19803.0
2020-12-11 09:40:00,240.29,240.73,240.25,240.62,4997.0,233.6244,234.0522,233.5855,233.9452,4997.0
2020-12-11 09:45:00,240.68,241.13,240.61,240.65,4897.0,234.0036,234.4411,233.9355,233.9744,4897.0
2020-12-11 09:50:00,240.81,241.44,240.65,240.96,2208.0,234.1299,234.7425,233.9744,234.2758,2208.0
2020-12-11 09:55:00,241.19,241.71,240.97,241.71,7817.0,234.4994,235.005,234.2855,235.005,7817.0
2020-12-11 10:00:00,241.61,242.33,241.49,241.49,11622.0,234.9078,235.6078,234.7911,234.7911,11622.0
2020-12-11 10:05:00,241.5,242.29,241.39,241.7,10255.0,234.8008,235.5689,234.6939,234.9953,10255.0
2020-12-11 10:10:00,241.67,241.82,240.89,241.82,17692.0,234.9661,235.1119,234.2077,235.1119,17692.0
2020-12-11 10:15:00,241.99,242.1,241.51,242.1,5235.0,235.2772,235.3842,234.8105,235.3842,5235.0
2020-12-11 10:20:00,242.1,242.17,241.87,242.14,3981.0,235.3842,235.4522,235.1605,235.4231,3981.0
2020-12-11 10:25:00,242.13,242.83,242.01,242.01,2162.0,235.4133,236.0939,235.2967,235.2967,2162.0
2020-12-11 10:30:00,241.86,241.86,240.96,241.17,2231.0,235.1508,235.1508,234.2758,234.48,2231.0
2020-12-11 10:35:00,241.63,241.63,241.04,241.47,1800.0,234.9272,234.9272,234.3536,234.7716,1800.0
2020-12-11 10:40:00,241.41,241.59,241.22,241.28,5191.0,234.7133,234.8883,234.5286,234.5869,5191.0
2020-12-11 10:45:00,241.04,241.45,240.77,241.23,2310.0,234.3536,234.7522,234.0911,234.5383,2310.0
2020-12-11 10:50:00,240.99,241.26,240.76,240.76,1807.0,234.305,234.5675,234.0813,234.0813,1807.0
2020-12-11 10:55:00,241.06,241.69,241.05,241.58,1215.0,234.373,234.9855,234.3633,234.8786,1215.0
2020-12-11 11:00:00,242.1,242.27,242.1,242.27,300.0,235.3842,235.5494,235.3842,235.5494,300.0
2020-12-11 11:05:00,242.21,242.49,241.91,242.1,3576.0,235.4911,235.7633,235.1994,235.3842,3576.0
2020-12-11 11:10:00,242.31,242.49,242.26,242.43,1003.0,235.5883,235.7633,235.5397,235.705,1003.0
2020-12-11 11:15:00,242.43,242.43,242.32,242.37,1200.0,235.705,235.705,235.5981,235.6467,1200.0
2020-12-11 11:20:00,242.42,242.42,242.05,242.05,3007.0,235.6953,235.6953,235.3355,235.3355,3007.0
2020-12-11 11:25:00,242.23,242.47,242.23,242.47,1000.0,235.5106,235.7439,235.5106,235.7439,1000.0
2020-12-11 11:30:00,242.44,242.51,242.43,242.51,500.0,235.7147,235.7828,235.705,235.7828,500.0
2020-12-11 11:35:00,242.79,242.79,242.43,242.74,2400.0,236.055,236.055,235.705,236.0064,2400.0
2020-12-11 11:40:00,242.57,242.87,242.57,242.79,500.0,235.8411,236.1328,235.8411,236.055,500.0
2020-12-11 11:45:00,242.8,243.13,242.8,243.13,200.0,236.0647,236.3856,236.0647,236.3856,200.0
2020-12-11 11:50:00,243.3,243.58,243.14,243.33,3140.0,236.5509,236.8231,236.3953,236.58,3140.0
2020-12-11 11:55:00,243.56,243.56,243.09,243.26,2300.0,236.8037,236.8037,236.3467,236.512,2300.0
2020-12-11 12:00:00,243.05,243.05,242.64,242.82,2302.0,236.3078,236.3078,235.9092,236.0842,2302.0
2020-12-11 12:05:00,242.84,242.99,242.83,242.99,200.0,236.1036,236.2495,236.0939,236.2495,200.0
2020-12-11 12:10:00,242.72,242.72,242.11,242.11,920.0,235.987,235.987,235.3939,235.3939,920.0
2020-12-11 12:15:00,242.0,242.12,241.67,241.75,2983.0,235.2869,235.4036,234.9661,235.0439,2983.0
2020-12-11 12:20:00,241.66,242.07,241.09,242.07,14715.0,234.9564,235.355,234.4022,235.355,14715.0
2020-12-11 12:25:00,242.0,242.47,241.97,242.34,1365.0,235.2869,235.7439,235.2578,235.6175,1365.0
2020-12-11 12:30:00,242.53,242.53,242.27,242.34,1100.0,235.8022,235.8022,235.5494,235.6175,1100.0
2020-12-11 12:35:00,242.44,242.44,241.98,242.04,2436.0,235.7147,235.7147,235.2675,235.3258,2436.0
2020-12-11 12:40:00,241.98,242.62,241.97,242.37,5897.0,235.2675,235.8897,235.2578,235.6467,5897.0
2020-12-11 12:45:00,242.32,242.6,242.1,242.1,3900.0,235.5981,235.8703,235.3842,235.3842,3900.0
2020-12-11 12:50:00,242.24,242.38,242.05,242.14,4401.0,235.5203,235.6564,235.3355,235.4231,4401.0
2020-12-11 12:55:00,242.13,242.13,241.76,242.07,618.0,235.4133,235.4133,235.0536,235.355,618.0
2020-12-11 13:00:00,241.62,241.73,241.48,241.48,1341.0,234.9175,235.0244,234.7814,234.7814,1341.0
2020-12-11 13:05:00,241.54,241.69,241.36,241.43,1100.0,234.8397,234.9855,234.6647,234.7327,1100.0
2020-12-11 13:10:00,241.42,241.56,240.96,241.36,16600.0,234.723,234.8591,234.2758,234.6647,16600.0
2020-12-11 13:15:00,241.34,241.51,241.22,241.38,1300.0,234.6452,234.8105,234.5286,234.6841,1300.0
2020-12-11 13:20:00,241.5,241.85,241.5,241.53,1600.0,234.8008,235.1411,234.8008,234.83,1600.0
2020-12-11 13:25:00,241.46,241.66,241.46,241.59,1000.0,234.7619,234.9564,234.7619,234.8883,1000.0
2020-12-11 13:30:00,241.54,241.77,241.5,241.66,1200.0,234.8397,235.0633,234.8008,234.9564,1200.0
2020-12-11 13:35:00,241.81,242.08,241.77,241.88,4053.0,235.1022,235.3647,235.0633,235.1703,4053.0
2020-12-11 13:40:00,241.99,242.13,241.98,242.0,1448.0,235.2772,235.4133,235.2675,235.2869,1448.0
2020-12-11 13:45:00,242.05,242.41,241.87,242.4,2058.0,235.3355,235.6856,235.1605,235.6758,2058.0
2020-12-11 13:50:00,242.31,242.76,242.26,242.71,4913.0,235.5883,236.0259,235.5397,235.9772,4913.0
2020-12-11 13:55:00,242.63,242.63,242.42,242.43,1300.0,235.8995,235.8995,235.6953,235.705,1300.0
2020-12-11 14:00:00,242.57,242.73,241.87,241.94,1000.0,235.8411,235.9967,235.1605,235.2286,1000.0
2020-12-11 14:05:00,241.97,242.31,241.93,242.15,2300.0,235.2578,235.5883,235.2189,235.4328,2300.0
2020-12-11 14:10:00,242.2,242.22,241.94,242.1,919.0,235.4814,235.5008,235.2286,235.3842,919.0
2020-12-11 14:15:00,242.0,242.42,242.0,242.37,1716.0,235.2869,235.6953,235.2869,235.6467,1716.0
2020-12-11 14:20:00,242.07,242.45,241.96,242.31,2251.0,235.355,235.7245,235.248,235.5883,2251.0
2020-12-11 14:25:00,242.29,242.29,241.86,242.09,1030.0,235.5689,235.5689,235.1508,235.3744,1030.0
2020-12-11 14:30:00,242.11,242.42,241.99,242.19,5734.0,235.3939,235.6953,235.2772,235.4717,5734.0
2020-12-11 14:35:00,242.06,242.36,242.06,242.3,1000.0,235.3453,235.6369,235.3453,235.5786,1000.0
2020-12-11 14:40:00,242.36,242.37,242.02,242.21,1000.0,235.6369,235.6467,235.3064,235.4911,1000.0
2020-12-11 14:45:00,242.17,242.35,241.97,242.0,2743.0,235.4522,235.6272,235.2578,235.2869,2743.0
2020-12-11 14:50:00,241.64,241.79,241.62,241.67,2223.0,234.9369,235.0828,234.9175,234.9661,2223.0
2020-12-11 14:55:00,241.59,241.77,241.49,241.52,1449.0,234.8883,235.0633,234.7911,234.8203,1449.0
2020-12-11 15:00:00,241.54,241.8,241.47,241.6,1000.0,234.8397,235.0925,234.7716,234.898,1000.0
2020-12-11 15:05:00,241.44,241.71,241.43,241.7,1200.0,234.7425,235.005,234.7327,234.9953,1200.0
2020-12-11 15:10:00,241.62,241.95,241.61,241.87,1235.0,234.9175,235.2383,234.9078,235.1605,1235.0
2020-12-11 15:15:00,241.9,242.08,241.86,242.04,4359.0,235.1897,235.3647,235.1508,235.3258,4359.0
2020-12-11 15:20:00,241.9,241.95,241.8,241.89,1801.0,235.1897,235.2383,235.0925,235.18,1801.0
2020-12-11 15:25:00,241.89,241.89,241.21,241.3,4909.0,235.18,235.18,234.5189,234.6064,4909.0
2020-12-11 15:30:00,241.3,241.33,241.0,241.17,5633.0,234.6064,234.6355,234.3147,234.48,5633.0
2020-12-11 15:35:00,241.09,241.17,240.97,241.05,8350.0,234.4022,234.48,234.2855,234.3633,8350.0
2020-12-11 15:40:00,241.05,241.27,240.84,240.84,6697.0,234.3633,234.5772,234.1591,234.1591,6697.0
2020-12-11 15:45:00,240.93,241.0,240.31,240.56,5722.0,234.2466,234.3147,233.6438,233.8869,5722.0
2020-12-11 15:50:00,240.46,240.87,240.18,240.25,9887.0,233.7897,234.1883,233.5174,233.5855,9887.0
2020-12-11 15:55:00,240.26,240.81,240.22,240.68,33399.0,233.5952,234.1299,233.5563,234.0036,33399.0
2020-12-14 09:30:00,245.09,245.09,242.44,242.45,7047.0,238.2912,238.2912,235.7147,235.7245,7047.0
2020-12-14 09:35:00,242.17,243.05,241.56,242.95,3698.0,235.4522,236.3078,234.8591,236.2106,3698.0
2020-12-14 09:40:00,243.05,243.3,242.78,242.95,3059.0,236.3078,236.5509,236.0453,236.2106,3059.0
2020-12-14 09:45:00,243.09,243.09,241.71,242.26,2178.0,236.3467,236.3467,235.005,235.5397,2178.0
2020-12-14 09:50:00,241.97,242.02,240.21,240.21,2451.0,235.2578,235.3064,233.5466,233.5466,2451.0
2020-12-14 09:55:00,240.03,240.25,239.94,240.25,1294.0,233.3716,233.5855,233.2841,233.5855,1294.0
2020-12-14 10:00:00,241.05,241.05,239.55,239.55,1900.0,234.3633,234.3633,232.9049,232.9049,1900.0
2020-12-14 10:05:00,240.16,241.28,240.15,241.03,2570.0,233.498,234.5869,233.4883,234.3438,2570.0
2020-12-14 10:10:00,241.43,241.43,240.54,240.73,1188.0,234.7327,234.7327,233.8674,234.0522,1188.0
2020-12-14 10:15:00,240.74,241.16,240.46,240.57,961.0,234.0619,234.4702,233.7897,233.8966,961.0
2020-12-14 10:20:00,240.24,240.58,239.71,239.71,2977.0,233.5758,233.9063,233.0605,233.0605,2977.0
2020-12-14 10:25:00,239.51,240.14,239.37,240.14,4279.0,232.866,233.4785,232.7299,233.4785,4279.0
2020-12-14 10:30:00,239.72,240.58,239.72,240.39,4097.0,233.0702,233.9063,233.0702,233.7216,4097.0
2020-12-14 10:35:00,240.33,240.41,240.05,240.12,1163.0,233.6633,233.741,233.391,233.4591,1163.0
2020-12-14 10:40:00,240.07,240.7,239.99,240.7,2924.0,233.4105,234.023,233.3327,234.023,2924.0
2020-12-14 10:45:00,240.5,240.58,239.83,240.19,1800.0,233.8285,233.9063,233.1771,233.5271,1800.0
2020-12-14 10:50:00,240.01,240.03,239.57,239.57,2033.0,233.3521,233.3716,232.9243,232.9243,2033.0
2020-12-14 10:55:00,240.07,240.35,239.49,239.92,4784.0,233.4105,233.6827,232.8466,233.2646,4784.0
2020-12-14 11:00:00,239.71,239.94,239.64,239.81,9496.0,233.0605,233.2841,232.9924,233.1577,9496.0
2020-12-14 11:05:00,239.94,240.17,239.87,239.87,500.0,233.2841,233.5077,233.216,233.216,500.0
2020-12-14 11:10:00,240.01,240.05,239.76,240.02,2017.0,233.3521,233.391,233.1091,233.3619,2017.0
2020-12-14 11:15:00,240.01,241.16,240.01,241.16,2765.0,233.3521,234.4702,233.3521,234.4702,2765.0
2020-12-14 11:20:00,240.83,240.85,240.37,240.5,9188.0,234.1494,234.1688,233.7022,233.8285,9188.0
2020-12-14 11:25:00,240.5,240.5,239.94,240.0,1479.0,233.8285,233.8285,233.2841,233.3424,1479.0
2020-12-14 11:30:00,239.91,240.22,239.5,240.05,2441.0,233.2549,233.5563,232.8563,233.391,2441.0
2020-12-14 11:35:00,240.11,240.58,239.78,240.13,2628.0,233.4494,233.9063,233.1285,233.4688,2628.0
2020-12-14 11:40:00,240.12,240.6,240.07,240.29,1100.0,233.4591,233.9258,233.4105,233.6244,1100.0
2020-12-14 11:45:00,240.59,240.65,240.17,240.26,1600.0,233.916,233.9744,233.5077,233.5952,1600.0
2020-12-14 11:50:00,240.26,240.73,240.15,240.5,3850.0,233.5952,234.0522,233.4883,233.8285,3850.0
2020-12-14 11:55:00,240.33,240.34,240.12,240.12,400.0,233.6633,233.673,233.4591,233.4591,400.0
2020-12-14 12:00:00,240.03,240.36,240.02,240.36,1856.0,233.3716,233.6924,233.3619,233.6924,1856.0
2020-12-14 12:05:00,240.33,240.34,239.96,239.96,801.0,233.6633,233.673,233.3035,233.3035,801.0
2020-12-14 12:10:00,240.47,240.72,240.44,240.53,6700.0,233.7994,234.0424,233.7702,233.8577,6700.0
2020-12-14 12:15:00,240.55,240.66,240.4,240.5,3572.0,233.8772,233.9841,233.7313,233.8285,3572.0
2020-12-14 12:20:00,240.46,240.57,240.16,240.52,1700.0,233.7897,233.8966,233.498,233.848,1700.0
2020-12-14 12:25:00,240.47,240.51,240.32,240.48,1910.0,233.7994,233.8383,233.6535,233.8091,1910.0
2020-12-14 12:30:00,240.58,240.6,240.43,240.5,2408.0,233.9063,233.9258,233.7605,233.8285,2408.0
2020-12-14 12:35:00,240.66,240.67,240.11,240.23,1933.0,233.9841,233.9938,233.4494,233.566,1933.0
2020-12-14 12:40:00,240.16,240.28,239.93,240.28,1443.0,233.498,233.6146,233.2744,233.6146,1443.0
2020-12-14 12:45:00,240.09,240.1,239.93,239.93,3591.0,233.4299,233.4396,233.2744,233.2744,3591.0
2020-12-14 12:50:00,239.93,240.4,239.93,240.4,1000.0,233.2744,233.7313,233.2744,233.7313,1000.0
2020-12-14 12:55:00,240.45,240.53,240.16,240.48,1267.0,233.7799,233.8577,233.498,233.8091,1267.0
2020-12-14 13:00:00,240.5,240.63,240.48,240.48,420.0,233.8285,233.9549,233.8091,233.8091,420.0
2020-12-14 13:05:00,240.0,240.13,240.0,240.11,354.0,233.3424,233.4688,233.3424,233.4494,354.0
2020-12-14 13:10:00,239.98,240.25,239.98,240.25,686.0,233.323,233.5855,233.323,233.5855,686.0
2020-12-14 13:15:00,240.05,240.36,239.93,240.36,1400.0,233.391,233.6924,233.2744,233.6924,1400.0
2020-12-14 13:20:00,240.34,240.34,239.98,239.98,1956.0,233.673,233.673,233.323,233.323,1956.0
2020-12-14 13:25:00,240.04,240.25,240.04,240.24,204.0,233.3813,233.5855,233.3813,233.5758,204.0
2020-12-14 13:30:00,240.28,240.71,240.28,240.63,6644.0,233.6146,234.0327,233.6146,233.9549,6644.0
2020-12-14 13:35:00,240.7,240.7,240.4,240.4,1100.0,234.023,234.023,233.7313,233.7313,1100.0
2020-12-14 13:40:00,240.67,240.83,240.65,240.68,2409.0,233.9938,234.1494,233.9744,234.0036,2409.0
2020-12-14 13:45:00,240.61,240.61,240.5,240.51,1100.0,233.9355,233.9355,233.8285,233.8383,1100.0
2020-12-14 13:50:00,240.5,240.5,240.22,240.49,1212.0,233.8285,233.8285,233.5563,233.8188,1212.0
2020-12-14 13:55:00,240.33,240.58,240.2,240.2,1400.0,233.6633,233.9063,233.5369,233.5369,1400.0
2020-12-14 14:00:00,240.19,240.5,240.07,240.32,1850.0,233.5271,233.8285,233.4105,233.6535,1850.0
2020-12-14 14:05:00,240.35,240.47,240.25,240.25,570.0,233.6827,233.7994,233.5855,233.5855,570.0
2020-12-14 14:10:00,240.19,240.3,240.1,240.25,700.0,233.5271,233.6341,233.4396,233.5855,700.0
2020-12-14 14:15:00,240.09,240.09,239.65,239.72,4070.0,233.4299,233.4299,233.0021,233.0702,4070.0
2020-12-14 14:20:00,239.7,239.81,239.68,239.81,1200.0,233.0507,233.1577,233.0313,233.1577,1200.0
2020-12-14 14:25:00,239.87,239.87,239.57,239.63,944.0,233.216,233.216,232.9243,232.9827,944.0
2020-12-14 14:30:00,239.65,239.65,239.38,239.41,3747.0,233.0021,233.0021,232.7396,232.7688,3747.0
2020-12-14 14:35:00,239.49,239.63,239.41,239.58,5087.0,232.8466,232.9827,232.7688,232.9341,5087.0
2020-12-14 14:40:00,239.54,239.88,239.54,239.88,1599.0,232.8952,233.2257,232.8952,233.2257,1599.0
2020-12-14 14:45:00,240.12,240.17,239.7,240.15,1800.0,233.4591,233.5077,233.0507,233.4883,1800.0
2020-12-14 14:50:00,239.98,240.18,239.84,240.13,1545.0,233.323,233.5174,233.1869,233.4688,1545.0
2020-12-14 14:55:00,240.07,240.07,239.91,239.97,700.0,233.4105,233.4105,233.2549,233.3132,700.0
2020-12-14 15:00:00,239.96,239.96,239.58,239.79,3038.0,233.3035,233.3035,232.9341,233.1382,3038.0
2020-12-14 15:05:00,239.74,239.75,239.53,239.55,2262.0,233.0896,233.0994,232.8855,232.9049,2262.0
2020-12-14 15:10:00,239.51,239.96,239.51,239.63,2800.0,232.866,233.3035,232.866,232.9827,2800.0
2020-12-14 15:15:00,239.62,239.76,239.52,239.7,4315.0,232.973,233.1091,232.8757,233.0507,4315.0
2020-12-14 15:20:00,239.68,239.97,239.68,239.84,1500.0,233.0313,233.3132,233.0313,233.1869,1500.0
2020-12-14 15:25:00,239.91,240.11,239.87,240.01,2392.0,233.2549,233.4494,233.216,233.3521,2392.0
2020-12-14 15:30:00,239.96,240.09,239.2,239.2,5620.0,233.3035,233.4299,232.5646,232.5646,5620.0
2020-12-14 15:35:00,239.25,239.41,239.0,239.1,4925.0,232.6132,232.7688,232.3702,232.4674,4925.0
2020-12-14 15:40:00,239.08,239.37,238.96,239.24,4215.0,232.4479,232.7299,232.3313,232.6035,4215.0
2020-12-14 15:45:00,239.24,239.7,239.08,239.7,8368.0,232.6035,233.0507,232.4479,233.0507,8368.0
2020-12-14 15:50:00,239.86,239.87,239.2,239.58,6458.0,233.2063,233.216,232.5646,232.9341,6458.0
2020-12-14 15:55:00,239.53,239.57,238.52,238.9,24562.0,232.8855,232.9243,231.9035,232.2729,24562.0
2020-12-15 09:30:00,231.73,237.0,231.01,236.98,30191.0,225.3018,230.4256,224.6018,230.4062,30191.0
2020-12-15 09:35:00,236.91,237.0,235.36,235.93,3894.0,230.3381,230.4256,228.8311,229.3853,3894.0
2020-12-15 09:40:00,235.92,236.73,235.46,236.05,12514.0,229.3756,230.1631,228.9284,229.502,12514.0
2020-12-15 09:45:00,235.66,236.27,234.75,234.9,4023.0,229.1228,229.7159,228.2381,228.3839,4023.0
2020-12-15 09:50:00,234.91,235.64,234.16,235.51,9117.0,228.3936,229.1034,227.6644,228.977,9117.0
2020-12-15 09:55:00,235.32,235.52,234.8,234.93,5360.0,228.7922,228.9867,228.2867,228.4131,5360.0
2020-12-15 10:00:00,234.93,235.51,234.53,235.05,5950.0,228.4131,228.977,228.0242,228.5297,5950.0
2020-12-15 10:05:00,235.31,236.05,235.31,235.47,2294.0,228.7825,229.502,228.7825,228.9381,2294.0
2020-12-15 10:10:00,235.52,236.39,235.52,235.86,7232.0,228.9867,229.8326,228.9867,229.3173,7232.0
2020-12-15 10:15:00,235.83,236.21,235.69,236.15,3642.0,229.2881,229.6576,229.152,229.5992,3642.0
2020-12-15 10:20:00,236.15,236.15,235.58,235.9,1300.0,229.5992,229.5992,229.045,229.3561,1300.0
2020-12-15 10:25:00,236.07,236.1,235.78,236.1,2618.0,229.5214,229.5506,229.2395,229.5506,2618.0
2020-12-15 10:30:00,235.95,236.72,235.94,236.18,6502.0,229.4048,230.1534,229.395,229.6284,6502.0
2020-12-15 10:35:00,236.22,236.29,235.23,235.46,9815.0,229.6673,229.7353,228.7047,228.9284,9815.0
2020-12-15 10:40:00,235.62,236.35,235.62,236.2,6465.0,229.0839,229.7937,229.0839,229.6478,6465.0
2020-12-15 10:45:00,236.32,237.0,236.24,237.0,11413.0,229.7645,230.4256,229.6867,230.4256,11413.0
2020-12-15 10:50:00,236.91,237.19,236.81,237.04,6448.0,230.3381,230.6104,230.2409,230.4645,6448.0
2020-12-15 10:55:00,236.99,237.84,236.74,237.73,7591.0,230.4159,231.2423,230.1728,231.1354,7591.0
2020-12-15 11:00:00,237.8,238.25,237.58,238.01,3708.0,231.2034,231.641,230.9895,231.4076,3708.0
2020-12-15 11:05:00,237.95,237.95,237.43,237.85,1818.0,231.3493,231.3493,230.8437,231.2521,1818.0
2020-12-15 11:10:00,238.05,238.85,238.05,238.85,2311.0,231.4465,232.2243,231.4465,232.2243,2311.0
2020-12-15 11:15:00,238.89,238.89,238.01,238.31,2698.0,232.2632,232.2632,231.4076,231.6993,2698.0
2020-12-15 11:20:00,238.39,239.0,238.36,239.0,3652.0,231.7771,232.3702,231.7479,232.3702,3652.0
2020-12-15 11:25:00,238.95,239.34,238.79,239.34,1156.0,232.3215,232.7007,232.166,232.7007,1156.0
2020-12-15 11:30:00,239.24,239.43,238.97,239.25,1768.0,232.6035,232.7882,232.341,232.6132,1768.0
2020-12-15 11:35:00,239.31,239.35,239.0,239.14,3393.0,232.6716,232.7104,232.3702,232.5063,3393.0
2020-12-15 11:40:00,239.15,239.4,238.97,239.0,2707.0,232.516,232.7591,232.341,232.3702,2707.0
2020-12-15 11:45:00,238.96,239.11,238.84,239.04,1815.0,232.3313,232.4771,232.2146,232.409,1815.0
2020-12-15 11:50:00,239.28,239.28,238.8,238.84,2486.0,232.6424,232.6424,232.1757,232.2146,2486.0
2020-12-15 11:55:00,239.07,239.07,238.24,238.38,6486.0,232.4382,232.4382,231.6312,231.7674,6486.0
2020-12-15 12:00:00,238.33,238.73,238.28,238.6,2438.0,231.7187,232.1076,231.6701,231.9813,2438.0
2020-12-15 12:05:00,238.5,238.59,238.18,238.26,3603.0,231.884,231.9715,231.5729,231.6507,3603.0
2020-12-15 12:10:00,238.47,238.49,237.96,238.01,2251.0,231.8549,231.8743,231.359,231.4076,2251.0
2020-12-15 12:15:00,237.9,238.29,237.46,237.46,4180.0,231.3007,231.6799,230.8729,230.8729,4180.0
2020-12-15 12:20:00,237.47,237.47,237.18,237.18,2800.0,230.8826,230.8826,230.6006,230.6006,2800.0
2020-12-15 12:25:00,237.06,237.32,236.77,237.17,3831.0,230.484,230.7368,230.202,230.5909,3831.0
2020-12-15 12:30:00,237.3,238.18,237.07,238.18,4258.0,230.7173,231.5729,230.4937,231.5729,4258.0
2020-12-15 12:35:00,238.19,238.53,237.76,237.77,18228.0,231.5826,231.9132,231.1646,231.1743,18228.0
2020-12-15 12:40:00,237.77,237.89,237.52,237.76,1845.0,231.1743,231.2909,230.9312,231.1646,1845.0
2020-12-15 12:45:00,237.78,238.26,237.78,238.24,3217.0,231.184,231.6507,231.184,231.6312,3217.0
2020-12-15 12:50:00,238.41,238.46,238.19,238.32,1645.0,231.7965,231.8451,231.5826,231.709,1645.0
2020-12-15 12:55:00,238.25,238.26,238.25,238.26,200.0,231.641,231.6507,231.641,231.6507,200.0
2020-12-15 13:00:00,238.38,238.39,237.98,238.18,2805.0,231.7674,231.7771,231.3785,231.5729,2805.0
2020-12-15 13:05:00,238.2,239.25,238.2,238.97,1818.0,231.5923,232.6132,231.5923,232.341,1818.0
2020-12-15 13:10:00,238.98,239.45,238.96,239.39,5254.0,232.3507,232.8077,232.3313,232.7493,5254.0
2020-12-15 13:15:00,239.43,239.67,239.24,239.64,7583.0,232.7882,233.0216,232.6035,232.9924,7583.0
2020-12-15 13:20:00,239.61,239.61,239.28,239.49,3000.0,232.9632,232.9632,232.6424,232.8466,3000.0
2020-12-15 13:25:00,239.5,239.5,238.87,238.9,4065.0,232.8563,232.8563,232.2438,232.2729,4065.0
2020-12-15 13:30:00,238.9,238.99,238.75,238.96,1500.0,232.2729,232.3604,232.1271,232.3313,1500.0
2020-12-15 13:35:00,238.9,239.41,238.89,239.34,2780.0,232.2729,232.7688,232.2632,232.7007,2780.0
2020-12-15 13:40:00,239.4,239.51,239.19,239.19,4575.0,232.7591,232.866,232.5549,232.5549,4575.0
2020-12-15 13:45:00,239.32,239.45,239.1,239.11,5627.0,232.6813,232.8077,232.4674,232.4771,5627.0
2020-12-15 13:50:00,239.11,239.11,238.61,238.62,5475.0,232.4771,232.4771,231.991,232.0007,5475.0
2020-12-15 13:55:00,238.62,239.01,238.52,238.94,5925.0,232.0007,232.3799,231.9035,232.3118,5925.0
2020-12-15 14:00:00,238.86,238.98,238.58,238.81,5053.0,232.234,232.3507,231.9618,232.1854,5053.0
2020-12-15 14:05:00,238.8,238.88,238.58,238.61,1326.0,232.1757,232.2535,231.9618,231.991,1326.0
2020-12-15 14:10:00,238.58,238.9,238.45,238.89,4492.0,231.9618,232.2729,231.8354,232.2632,4492.0
2020-12-15 14:15:00,238.7,238.77,238.59,238.64,2523.0,232.0785,232.1465,231.9715,232.0201,2523.0
2020-12-15 14:20:00,238.6,239.16,238.55,239.16,3638.0,231.9813,232.5257,231.9326,232.5257,3638.0
2020-12-15 14:25:00,239.31,239.46,239.14,239.2,4075.0,232.6716,232.8174,232.5063,232.5646,4075.0
2020-12-15 14:30:00,239.19,239.38,238.97,239.38,4017.0,232.5549,232.7396,232.341,232.7396,4017.0
2020-12-15 14:35:00,239.34,239.45,239.16,239.28,4205.0,232.7007,232.8077,232.5257,232.6424,4205.0
2020-12-15 14:40:00,239.28,239.53,239.22,239.41,8472.0,232.6424,232.8855,232.5841,232.7688,8472.0
2020-12-15 14:45:00,239.26,239.43,239.12,239.27,4481.0,232.6229,232.7882,232.4868,232.6327,4481.0
2020-12-15 14:50:00,239.26,239.27,238.83,239.01,4217.0,232.6229,232.6327,232.2049,232.3799,4217.0
2020-12-15 14:55:00,239.05,239.32,239.03,239.15,6544.0,232.4188,232.6813,232.3993,232.516,6544.0
2020-12-15 15:00:00,239.09,239.51,238.84,238.85,4761.0,232.4577,232.866,232.2146,232.2243,4761.0
2020-12-15 15:05:00,238.92,239.48,238.92,239.18,9779.0,232.2924,232.8368,232.2924,232.5452,9779.0
2020-12-15 15:10:00,239.25,239.49,239.16,239.38,3626.0,232.6132,232.8466,232.5257,232.7396,3626.0
2020-12-15 15:15:00,239.36,239.5,239.01,239.01,2913.0,232.7202,232.8563,232.3799,232.3799,2913.0
2020-12-15 15:20:00,238.87,238.88,238.32,238.33,5446.0,232.2438,232.2535,231.709,231.7187,5446.0
2020-12-15 15:25:00,238.28,238.38,237.77,237.78,5531.0,231.6701,231.7674,231.1743,231.184,5531.0
2020-12-15 15:30:00,237.77,237.79,237.41,237.74,11883.0,231.1743,231.1937,230.8243,231.1451,11883.0
2020-12-15 15:35:00,237.68,238.15,237.68,237.91,7862.0,231.0868,231.5437,231.0868,231.3104,7862.0
2020-12-15 15:40:00,237.97,238.16,237.71,237.99,9086.0,231.3687,231.5535,231.1159,231.3882,9086.0
2020-12-15 15:45:00,237.99,238.67,237.98,238.59,8733.0,231.3882,232.0493,231.3785,231.9715,8733.0
2020-12-15 15:50:00,238.66,239.02,238.58,238.85,15264.0,232.0396,232.3896,231.9618,232.2243,15264.0
2020-12-15 15:55:00,238.85,239.21,238.85,238.89,28610.0,232.2243,232.5743,232.2243,232.2632,28610.0
2020-12-16 09:30:00,240.42,240.42,238.44,238.79,11046.0,233.7508,233.7508,231.8257,232.166,11046.0
2020-12-16 09:35:00,238.34,238.34,235.88,236.53,4553.0,231.7285,231.7285,229.3367,229.9687,4553.0
2020-12-16 09:40:00,236.68,236.68,235.36,235.4,11010.0,230.1145,230.1145,228.8311,228.87,11010.0
2020-12-16 09:45:00,235.61,235.97,234.22,234.32,9698.0,229.0742,229.4242,227.7228,227.82,9698.0
2020-12-16 09:50:00,234.75,235.0,234.05,234.55,9567.0,228.2381,228.4811,227.5575,228.0436,9567.0
2020-12-16 09:55:00,234.7,235.03,233.13,234.44,17639.0,228.1894,228.5103,226.663,227.9367,17639.0
2020-12-16 10:00:00,234.44,234.44,233.77,234.26,2000.0,227.9367,227.9367,227.2852,227.7616,2000.0
2020-12-16 10:05:00,234.51,234.53,233.79,233.91,6400.0,228.0047,228.0242,227.3047,227.4214,6400.0
2020-12-16 10:10:00,234.19,234.33,233.16,233.2,7964.0,227.6936,227.8297,226.6922,226.731,7964.0
2020-12-16 10:15:00,233.28,233.69,233.03,233.06,3308.0,226.8088,227.2075,226.5658,226.5949,3308.0
2020-12-16 10:20:00,233.11,233.16,232.01,232.21,20270.0,226.6435,226.6922,225.5741,225.7685,20270.0
2020-12-16 10:25:00,232.26,232.81,231.74,232.2,27387.0,225.8171,226.3519,225.3115,225.7588,27387.0
2020-12-16 10:30:00,232.08,233.12,232.08,232.9,3170.0,225.6421,226.6533,225.6421,226.4394,3170.0
2020-12-16 10:35:00,233.08,233.08,231.76,231.96,3116.0,226.6144,226.6144,225.331,225.5254,3116.0
2020-12-16 10:40:00,232.01,232.27,231.55,232.27,4943.0,225.5741,225.8268,225.1268,225.8268,4943.0
2020-12-16 10:45:00,231.97,232.15,231.61,231.7,1300.0,225.5352,225.7102,225.1852,225.2727,1300.0
2020-12-16 10:50:00,231.86,231.86,230.8,231.2,9115.0,225.4282,225.4282,224.3976,224.7865,9115.0
2020-12-16 10:55:00,231.01,231.26,230.27,231.26,12989.0,224.6018,224.8449,223.8823,224.8449,12989.0
2020-12-16 11:00:00,231.12,231.5,230.63,231.5,4506.0,224.7087,225.0782,224.2323,225.0782,4506.0
2020-12-16 11:05:00,231.77,232.99,231.63,232.47,5806.0,225.3407,226.5269,225.2046,226.0213,5806.0
2020-12-16 11:10:00,232.52,232.93,232.52,232.72,1400.0,226.0699,226.4685,226.0699,226.2644,1400.0
2020-12-16 11:15:00,232.64,233.33,232.54,233.19,3069.0,226.1866,226.8574,226.0894,226.7213,3069.0
2020-12-16 11:20:00,233.18,233.49,233.07,233.47,1674.0,226.7116,227.013,226.6047,226.9936,1674.0
2020-12-16 11:25:00,233.62,234.12,233.53,234.06,6156.0,227.1394,227.6255,227.0519,227.5672,6156.0
2020-12-16 11:30:00,234.03,234.04,233.7,234.03,3600.0,227.538,227.5477,227.2172,227.538,3600.0
2020-12-16 11:35:00,233.99,234.06,233.65,233.84,8653.0,227.4991,227.5672,227.1686,227.3533,8653.0
2020-12-16 11:40:00,234.0,234.15,233.84,234.08,3034.0,227.5089,227.6547,227.3533,227.5866,3034.0
2020-12-16 11:45:00,233.95,234.6,233.95,234.6,3343.0,227.4602,228.0922,227.4602,228.0922,3343.0
2020-12-16 11:50:00,234.59,234.73,234.26,234.41,2637.0,228.0825,228.2186,227.7616,227.9075,2637.0
2020-12-16 11:55:00,234.54,234.67,234.29,234.29,2115.0,228.0339,228.1603,227.7908,227.7908,2115.0
2020-12-16 12:00:00,234.25,234.72,234.25,234.44,2500.0,227.7519,228.2089,227.7519,227.9367,2500.0
2020-12-16 12:05:00,234.5,234.66,234.41,234.65,3717.0,227.995,228.1505,227.9075,228.1408,3717.0
2020-12-16 12:10:00,234.43,234.94,234.43,234.9,2056.0,227.9269,228.4228,227.9269,228.3839,2056.0
2020-12-16 12:15:00,234.86,235.52,234.86,235.52,4402.0,228.345,228.9867,228.345,228.9867,4402.0
2020-12-16 12:20:00,235.15,235.75,235.15,235.55,3895.0,228.627,229.2103,228.627,229.0159,3895.0
2020-12-16 12:25:00,235.64,235.93,235.64,235.86,2968.0,229.1034,229.3853,229.1034,229.3173,2968.0
2020-12-16 12:30:00,235.86,236.01,235.7,235.92,2820.0,229.3173,229.4631,229.1617,229.3756,2820.0
2020-12-16 12:35:00,235.9,235.9,235.65,235.81,500.0,229.3561,229.3561,229.1131,229.2686,500.0
2020-12-16 12:40:00,235.92,235.92,235.74,235.74,563.0,229.3756,229.3756,229.2006,229.2006,563.0
2020-12-16 12:45:00,235.74,235.89,235.6,235.63,1990.0,229.2006,229.3464,229.0645,229.0936,1990.0
2020-12-16 12:50:00,235.66,235.91,235.35,235.63,6105.0,229.1228,229.3659,228.8214,229.0936,6105.0
2020-12-16 12:55:00,235.71,235.93,235.65,235.7,2889.0,229.1714,229.3853,229.1131,229.1617,2889.0
2020-12-16 13:00:00,235.73,235.75,235.38,235.51,2926.0,229.1909,229.2103,228.8506,228.977,2926.0
2020-12-16 13:05:00,235.38,235.52,235.0,235.0,1224.0,228.8506,228.9867,228.4811,228.4811,1224.0
2020-12-16 13:10:00,234.85,234.93,234.5,234.63,1982.0,228.3353,228.4131,227.995,228.1214,1982.0
2020-12-16 13:15:00,234.47,234.56,234.15,234.15,4185.0,227.9658,228.0533,227.6547,227.6547,4185.0
2020-12-16 13:20:00,234.13,234.17,233.75,233.9,5273.0,227.6352,227.6741,227.2658,227.4116,5273.0
2020-12-16 13:25:00,233.84,234.18,233.83,234.15,5066.0,227.3533,227.6839,227.3436,227.6547,5066.0
2020-12-16 13:30:00,234.14,234.14,233.4,233.45,4702.0,227.645,227.645,226.9255,226.9741,4702.0
2020-12-16 13:35:00,233.39,233.56,232.84,232.93,8394.0,226.9158,227.0811,226.381,226.4685,8394.0
2020-12-16 13:40:00,232.61,232.91,232.4,232.73,2832.0,226.1574,226.4491,225.9532,226.2741,2832.0
2020-12-16 13:45:00,232.64,233.12,232.64,233.12,3409.0,226.1866,226.6533,226.1866,226.6533,3409.0
2020-12-16 13:50:00,233.08,233.1,232.59,232.73,4250.0,226.6144,226.6338,226.138,226.2741,4250.0
2020-12-16 13:55:00,232.68,232.81,232.52,232.52,1990.0,226.2255,226.3519,226.0699,226.0699,1990.0
2020-12-16 14:00:00,232.82,233.26,232.34,232.87,6974.0,226.3616,226.7894,225.8949,226.4102,6974.0
2020-12-16 14:05:00,232.6,232.71,231.62,231.62,6288.0,226.1477,226.2546,225.1949,225.1949,6288.0
2020-12-16 14:10:00,231.53,231.99,231.24,231.43,5213.0,225.1074,225.5546,224.8254,225.0101,5213.0
2020-12-16 14:15:00,231.29,231.65,230.68,231.32,7948.0,224.874,225.224,224.281,224.9032,7948.0
2020-12-16 14:20:00,231.38,231.54,231.26,231.42,4698.0,224.9615,225.1171,224.8449,225.0004,4698.0
2020-12-16 14:25:00,231.51,231.55,231.36,231.51,4861.0,225.0879,225.1268,224.9421,225.0879,4861.0
2020-12-16 14:30:00,231.55,232.38,231.41,232.38,5533.0,225.1268,225.9338,224.9907,225.9338,5533.0
2020-12-16 14:35:00,232.49,233.11,232.49,233.05,5005.0,226.0407,226.6435,226.0407,226.5852,5005.0
2020-12-16 14:40:00,233.02,233.14,232.68,232.8,3505.0,226.556,226.6727,226.2255,226.3421,3505.0
2020-12-16 14:45:00,232.8,233.09,232.69,233.02,5063.0,226.3421,226.6241,226.2352,226.556,5063.0
2020-12-16 14:50:00,232.97,233.17,232.8,232.8,3061.0,226.5074,226.7019,226.3421,226.3421,3061.0
2020-12-16 14:55:00,232.82,233.05,232.73,233.05,5051.0,226.3616,226.5852,226.2741,226.5852,5051.0
2020-12-16 15:00:00,233.09,233.5,232.85,233.5,10700.0,226.6241,227.0227,226.3908,227.0227,10700.0
2020-12-16 15:05:00,233.51,233.51,232.76,232.77,5785.0,227.0324,227.0324,226.3033,226.313,5785.0
2020-12-16 15:10:00,232.82,233.09,232.79,232.95,3901.0,226.3616,226.6241,226.3324,226.488,3901.0
2020-12-16 15:15:00,232.99,233.45,232.99,233.44,4334.0,226.5269,226.9741,226.5269,226.9644,4334.0
2020-12-16 15:20:00,233.38,233.68,233.19,233.36,6656.0,226.9061,227.1977,226.7213,226.8866,6656.0
2020-12-16 15:25:00,233.37,233.63,233.3,233.35,6458.0,226.8963,227.1491,226.8283,226.8769,6458.0
2020-12-16 15:30:00,233.29,233.9,233.28,233.79,13382.0,226.8186,227.4116,226.8088,227.3047,13382.0
2020-12-16 15:35:00,233.63,233.74,233.14,233.19,15591.0,227.1491,227.2561,226.6727,226.7213,15591.0
2020-12-16 15:40:00,233.24,233.58,233.19,233.39,7677.0,226.7699,227.1005,226.7213,226.9158,7677.0
2020-12-16 15:45:00,233.29,233.46,232.83,233.4,14146.0,226.8186,226.9838,226.3713,226.9255,14146.0
2020-12-16 15:50:00,233.28,233.28,232.79,232.96,11764.0,226.8088,226.8088,226.3324,226.4977,11764.0
2020-12-16 15:55:00,233.19,233.25,232.42,232.5,30942.0,226.7213,226.7797,225.9727,226.0505,30942.0
2020-12-17 09:30:00,229.68,232.52,229.3,232.52,32477.0,223.3087,226.0699,222.9392,226.0699,32477.0
2020-12-17 09:35:00,232.05,232.05,231.04,231.37,6994.0,225.6129,225.6129,224.631,224.9518,6994.0
2020-12-17 09:40:00,231.0,231.96,230.51,230.51,11915.0,224.5921,225.5254,224.1157,224.1157,11915.0
2020-12-17 09:45:00,230.2,230.27,228.91,229.4,12179.0,223.8143,223.8823,222.5601,223.0365,12179.0
2020-12-17 09:50:00,229.81,230.68,229.81,229.83,5810.0,223.4351,224.281,223.4351,223.4545,5810.0
2020-12-17 09:55:00,229.87,229.99,229.24,229.42,8312.0,223.4934,223.6101,222.8809,223.0559,8312.0
2020-12-17 10:00:00,229.5,230.32,229.5,229.91,5056.0,223.1337,223.9309,223.1337,223.5323,5056.0
2020-12-17 10:05:00,230.04,231.17,230.03,230.17,6281.0,223.6587,224.7574,223.649,223.7851,6281.0
2020-12-17 10:10:00,230.2,230.59,230.05,230.41,4600.0,223.8143,224.1934,223.6684,224.0184,4600.0
2020-12-17 10:15:00,230.42,231.83,230.27,231.6,7344.0,224.0282,225.3991,223.8823,225.1754,7344.0
2020-12-17 10:20:00,231.71,231.85,230.99,230.99,11429.0,225.2824,225.4185,224.5824,224.5824,11429.0
2020-12-17 10:25:00,231.04,231.88,230.78,231.56,11007.0,224.631,225.4477,224.3782,225.1365,11007.0
2020-12-17 10:30:00,231.24,231.61,230.88,231.44,5769.0,224.8254,225.1852,224.4754,225.0199,5769.0
2020-12-17 10:35:00,231.44,231.44,230.65,230.73,5666.0,225.0199,225.0199,224.2518,224.3296,5666.0
2020-12-17 10:40:00,230.73,230.73,230.43,230.59,5001.0,224.3296,224.3296,224.0379,224.1934,5001.0
2020-12-17 10:45:00,230.86,231.74,230.86,231.4,8690.0,224.456,225.3115,224.456,224.981,8690.0
2020-12-17 10:50:00,231.51,231.54,230.31,230.96,9305.0,225.0879,225.1171,223.9212,224.5532,9305.0
2020-12-17 10:55:00,230.72,230.89,230.05,230.09,7443.0,224.3198,224.4851,223.6684,223.7073,7443.0
2020-12-17 11:00:00,230.34,230.36,229.3,229.55,6891.0,223.9504,223.9698,222.9392,223.1823,6891.0
2020-12-17 11:05:00,229.39,229.44,228.66,228.83,8406.0,223.0267,223.0753,222.317,222.4823,8406.0
2020-12-17 11:10:00,228.79,229.05,228.36,228.74,16651.0,222.4434,222.6962,222.0253,222.3948,16651.0
2020-12-17 11:15:00,228.72,229.3,228.65,229.02,9247.0,222.3753,222.9392,222.3073,222.667,9247.0
2020-12-17 11:20:00,229.0,229.17,228.67,228.87,8171.0,222.6476,222.8128,222.3267,222.5212,8171.0
2020-12-17 11:25:00,228.77,229.1,228.54,229.0,3650.0,222.4239,222.7448,222.2003,222.6476,3650.0
2020-12-17 11:30:00,229.05,229.05,228.6,228.89,5500.0,222.6962,222.6962,222.2587,222.5406,5500.0
2020-12-17 11:35:00,229.09,229.39,228.78,228.91,4399.0,222.7351,223.0267,222.4337,222.5601,4399.0
2020-12-17 11:40:00,228.8,228.99,228.71,228.77,4800.0,222.4531,222.6378,222.3656,222.4239,4800.0
2020-12-17 11:45:00,228.78,229.13,228.48,228.66,5856.0,222.4337,222.7739,222.142,222.317,5856.0
2020-12-17 11:50:00,228.65,228.65,227.51,227.89,10453.0,222.3073,222.3073,221.1989,221.5683,10453.0
2020-12-17 11:55:00,227.74,228.35,227.62,228.35,10264.0,221.4225,222.0156,221.3058,222.0156,10264.0
2020-12-17 12:00:00,227.97,228.46,227.47,227.47,11770.0,221.6461,222.1225,221.16,221.16,11770.0
2020-12-17 12:05:00,227.62,227.73,227.15,227.25,13966.0,221.3058,221.4128,220.8489,220.9461,13966.0
2020-12-17 12:10:00,227.39,227.39,226.89,227.14,12289.0,221.0822,221.0822,220.5961,220.8392,12289.0
2020-12-17 12:15:00,227.07,227.09,226.63,226.7,9202.0,220.7711,220.7905,220.3433,220.4114,9202.0
2020-12-17 12:20:00,226.79,227.5,226.64,227.18,37544.0,220.4989,221.1892,220.353,220.878,37544.0
2020-12-17 12:25:00,227.04,227.83,226.94,227.75,5212.0,220.7419,221.51,220.6447,221.4322,5212.0
2020-12-17 12:30:00,227.66,228.3,227.6,228.3,4154.0,221.3447,221.967,221.2864,221.967,4154.0
2020-12-17 12:35:00,228.24,228.24,227.52,227.78,4373.0,221.9086,221.9086,221.2086,221.4614,4373.0
2020-12-17 12:40:00,227.72,227.82,227.09,227.6,8541.0,221.4031,221.5003,220.7905,221.2864,8541.0
2020-12-17 12:45:00,227.56,227.92,227.49,227.82,3520.0,221.2475,221.5975,221.1794,221.5003,3520.0
2020-12-17 12:50:00,227.77,227.77,227.41,227.57,3372.0,221.4517,221.4517,221.1017,221.2572,3372.0
2020-12-17 12:55:00,227.49,227.73,226.6,227.39,14879.0,221.1794,221.4128,220.3141,221.0822,14879.0
2020-12-17 13:00:00,227.23,227.51,227.13,227.13,3512.0,220.9267,221.1989,220.8294,220.8294,3512.0
2020-12-17 13:05:00,227.22,227.53,227.12,227.53,7499.0,220.9169,221.2183,220.8197,221.2183,7499.0
2020-12-17 13:10:00,227.37,227.7,227.35,227.36,9505.0,221.0628,221.3836,221.0433,221.053,9505.0
2020-12-17 13:15:00,227.43,227.54,226.95,227.43,6256.0,221.1211,221.2281,220.6544,221.1211,6256.0
2020-12-17 13:20:00,227.43,227.94,227.38,227.61,2503.0,221.1211,221.617,221.0725,221.2961,2503.0
2020-12-17 13:25:00,227.58,227.88,227.57,227.84,4226.0,221.2669,221.5586,221.2572,221.5197,4226.0
2020-12-17 13:30:00,227.8,227.95,227.65,227.91,4406.0,221.4808,221.6267,221.335,221.5878,4406.0
2020-12-17 13:35:00,227.85,228.04,227.66,227.84,7774.0,221.5295,221.7142,221.3447,221.5197,7774.0
2020-12-17 13:40:00,227.93,228.1,227.78,228.05,4300.0,221.6072,221.7725,221.4614,221.7239,4300.0
2020-12-17 13:45:00,228.1,228.31,228.05,228.21,3849.0,221.7725,221.9767,221.7239,221.8795,3849.0
2020-12-17 13:50:00,228.16,228.33,228.1,228.26,3813.0,221.8309,221.9961,221.7725,221.9281,3813.0
2020-12-17 13:55:00,228.2,228.5,227.75,228.49,6361.0,221.8697,222.1614,221.4322,222.1517,6361.0
2020-12-17 14:00:00,228.45,228.72,228.16,228.63,5118.0,222.1128,222.3753,221.8309,222.2878,5118.0
2020-12-17 14:05:00,228.65,228.92,228.6,228.83,4617.0,222.3073,222.5698,222.2587,222.4823,4617.0
2020-12-17 14:10:00,228.84,228.86,228.61,228.61,3449.0,222.492,222.5114,222.2684,222.2684,3449.0
2020-12-17 14:15:00,228.61,228.89,228.52,228.64,8041.0,222.2684,222.5406,222.1809,222.2975,8041.0
2020-12-17 14:20:00,228.69,228.78,228.55,228.67,10157.0,222.3462,222.4337,222.21,222.3267,10157.0
2020-12-17 14:25:00,228.61,228.68,228.57,228.65,6185.0,222.2684,222.3364,222.2295,222.3073,6185.0
2020-12-17 14:30:00,228.69,228.88,228.65,228.74,4445.0,222.3462,222.5309,222.3073,222.3948,4445.0
2020-12-17 14:35:00,228.65,228.81,228.54,228.6,6567.0,222.3073,222.4628,222.2003,222.2587,6567.0
2020-12-17 14:40:00,228.54,228.62,228.17,228.17,8401.0,222.2003,222.2781,221.8406,221.8406,8401.0
2020-12-17 14:45:00,227.94,228.01,227.68,227.8,6121.0,221.617,221.685,221.3642,221.4808,6121.0
2020-12-17 14:50:00,227.84,227.9,227.59,227.72,6214.0,221.5197,221.5781,221.2767,221.4031,6214.0
2020-12-17 14:55:00,227.73,227.92,227.63,227.85,5370.0,221.4128,221.5975,221.3156,221.5295,5370.0
2020-12-17 15:00:00,227.89,228.07,227.55,227.65,4575.0,221.5683,221.7434,221.2378,221.335,4575.0
2020-12-17 15:05:00,227.62,227.73,227.46,227.73,8121.0,221.3058,221.4128,221.1503,221.4128,8121.0
2020-12-17 15:10:00,227.73,227.83,227.65,227.65,5996.0,221.4128,221.51,221.335,221.335,5996.0
2020-12-17 15:15:00,227.74,227.83,227.64,227.7,6422.0,221.4225,221.51,221.3253,221.3836,6422.0
2020-12-17 15:20:00,227.75,227.79,227.4,227.59,9137.0,221.4322,221.4711,221.0919,221.2767,9137.0
2020-12-17 15:25:00,227.62,227.84,227.49,227.74,5052.0,221.3058,221.5197,221.1794,221.4225,5052.0
2020-12-17 15:30:00,227.74,227.81,227.1,227.16,9170.0,221.4225,221.4906,220.8003,220.8586,9170.0
2020-12-17 15:35:00,227.1,227.87,227.0,227.87,11168.0,220.8003,221.5489,220.703,221.5489,11168.0
2020-12-17 15:40:00,227.87,228.73,227.87,228.5,11153.0,221.5489,222.385,221.5489,222.1614,11153.0
2020-12-17 15:45:00,228.49,228.55,228.09,228.21,14347.0,222.1517,222.21,221.7628,221.8795,14347.0
2020-12-17 15:50:00,228.28,228.87,228.24,228.87,19518.0,221.9475,222.5212,221.9086,222.5212,19518.0
2020-12-17 15:55:00,228.95,229.24,228.82,229.18,48811.0,222.5989,222.8809,222.4725,222.8226,48811.0
2020-12-18 09:30:00,228.68,229.64,228.39,229.45,73134.0,222.3364,223.2698,222.0545,223.0851,73134.0
2020-12-18 09:35:00,229.37,229.38,228.53,229.01,3984.0,223.0073,223.017,222.1906,222.6573,3984.0
2020-12-18 09:40:00,229.26,229.32,228.11,228.11,6001.0,222.9003,222.9587,221.7822,221.7822,6001.0
2020-12-18 09:45:00,228.29,228.57,227.54,228.57,6465.0,221.9573,222.2295,221.2281,222.2295,6465.0
2020-12-18 09:50:00,228.03,228.24,227.09,227.47,5151.0,221.7045,221.9086,220.7905,221.16,5151.0
2020-12-18 09:55:00,227.05,228.64,226.86,228.34,9047.0,220.7516,222.2975,220.5669,222.0059,9047.0
2020-12-18 10:00:00,228.12,228.19,227.75,227.81,7209.0,221.792,221.86,221.4322,221.4906,7209.0
2020-12-18 10:05:00,227.72,228.6,227.56,228.6,4953.0,221.4031,222.2587,221.2475,222.2587,4953.0
2020-12-18 10:10:00,228.79,229.95,228.46,229.21,8645.0,222.4434,223.5712,222.1225,222.8517,8645.0
2020-12-18 10:15:00,229.15,229.28,228.48,229.28,4191.0,222.7934,222.9198,222.142,222.9198,4191.0
2020-12-18 10:20:00,229.47,229.57,228.77,228.89,2025.0,223.1045,223.2017,222.4239,222.5406,2025.0
2020-12-18 10:25:00,229.11,229.25,228.44,228.45,10623.0,222.7545,222.8906,222.1031,222.1128,10623.0
2020-12-18 10:30:00,228.45,229.32,228.43,228.92,7298.0,222.1128,222.9587,222.0934,222.5698,7298.0
2020-12-18 10:35:00,228.79,229.03,228.02,228.35,4995.0,222.4434,222.6767,221.6947,222.0156,4995.0
2020-12-18 10:40:00,228.25,228.64,228.23,228.64,4069.0,221.9184,222.2975,221.8989,222.2975,4069.0
2020-12-18 10:45:00,228.7,228.7,227.33,227.33,5910.0,222.3559,222.3559,221.0239,221.0239,5910.0
2020-12-18 10:50:00,227.4,227.59,226.77,226.92,8934.0,221.0919,221.2767,220.4794,220.6253,8934.0
2020-12-18 10:55:00,226.96,227.26,226.77,226.77,4866.0,220.6641,220.9558,220.4794,220.4794,4866.0
2020-12-18 11:00:00,226.94,227.11,226.63,226.74,7723.0,220.6447,220.81,220.3433,220.4502,7723.0
2020-12-18 11:05:00,226.74,226.76,226.58,226.73,4500.0,220.4502,220.4697,220.2947,220.4405,4500.0
2020-12-18 11:10:00,226.59,226.74,226.0,226.03,5836.0,220.3044,220.4502,219.7308,219.7599,5836.0
2020-12-18 11:15:00,226.14,226.14,225.7,226.0,8351.0,219.8669,219.8669,219.4391,219.7308,8351.0
2020-12-18 11:20:00,226.13,226.54,226.0,226.43,9770.0,219.8572,220.2558,219.7308,220.1488,9770.0
2020-12-18 11:25:00,226.28,226.56,226.13,226.17,3155.0,220.003,220.2752,219.8572,219.8961,3155.0
2020-12-18 11:30:00,226.05,226.05,225.65,225.92,6775.0,219.7794,219.7794,219.3905,219.653,6775.0
2020-12-18 11:35:00,225.79,225.84,225.53,225.53,2178.0,219.5266,219.5752,219.2738,219.2738,2178.0
2020-12-18 11:40:00,225.54,225.71,225.35,225.66,4680.0,219.2835,219.4488,219.0988,219.4002,4680.0
2020-12-18 11:45:00,225.62,225.89,225.62,225.76,1700.0,219.3613,219.6238,219.3613,219.4974,1700.0
2020-12-18 11:50:00,225.83,225.91,225.71,225.88,2958.0,219.5655,219.6433,219.4488,219.6141,2958.0
2020-12-18 11:55:00,225.98,225.98,225.66,225.87,2072.0,219.7113,219.7113,219.4002,219.6044,2072.0
2020-12-18 12:00:00,225.89,226.33,225.78,226.24,5170.0,219.6238,220.0516,219.5169,219.9641,5170.0
2020-12-18 12:05:00,226.24,226.32,225.98,226.29,5037.0,219.9641,220.0419,219.7113,220.0127,5037.0
2020-12-18 12:10:00,226.31,226.41,226.27,226.41,3685.0,220.0322,220.1294,219.9933,220.1294,3685.0
2020-12-18 12:15:00,226.45,226.83,226.21,226.83,2900.0,220.1683,220.5378,219.9349,220.5378,2900.0
2020-12-18 12:20:00,226.83,226.88,226.42,226.74,3225.0,220.5378,220.5864,220.1391,220.4502,3225.0
2020-12-18 12:25:00,226.63,226.87,226.53,226.84,2348.0,220.3433,220.5766,220.2461,220.5475,2348.0
2020-12-18 12:30:00,226.87,226.93,226.57,226.9,3229.0,220.5766,220.635,220.285,220.6058,3229.0
2020-12-18 12:35:00,226.73,227.17,226.73,226.95,2109.0,220.4405,220.8683,220.4405,220.6544,2109.0
2020-12-18 12:40:00,226.96,227.02,226.51,226.51,4656.0,220.6641,220.7225,220.2266,220.2266,4656.0
2020-12-18 12:45:00,226.52,226.64,226.36,226.62,3112.0,220.2364,220.353,220.0808,220.3336,3112.0
2020-12-18 12:50:00,226.65,226.65,225.73,225.77,3968.0,220.3627,220.3627,219.4683,219.5072,3968.0
2020-12-18 12:55:00,225.81,226.0,225.35,225.92,9235.0,219.546,219.7308,219.0988,219.653,9235.0
2020-12-18 13:00:00,226.08,226.12,225.94,226.0,1507.0,219.8086,219.8474,219.6724,219.7308,1507.0
2020-12-18 13:05:00,225.86,226.03,225.8,226.03,2640.0,219.5947,219.7599,219.5363,219.7599,2640.0
2020-12-18 13:10:00,226.03,226.1,225.92,225.99,2130.0,219.7599,219.828,219.653,219.7211,2130.0
2020-12-18 13:15:00,226.02,226.02,225.63,225.82,7453.0,219.7502,219.7502,219.371,219.5558,7453.0
2020-12-18 13:20:00,225.87,225.87,225.39,225.39,2621.0,219.6044,219.6044,219.1377,219.1377,2621.0
2020-12-18 13:25:00,225.64,226.06,225.62,225.73,4794.0,219.3808,219.7891,219.3613,219.4683,4794.0
2020-12-18 13:30:00,225.64,225.71,225.43,225.54,3256.0,219.3808,219.4488,219.1766,219.2835,3256.0
2020-12-18 13:35:00,225.53,225.64,225.25,225.38,8342.0,219.2738,219.3808,219.0016,219.128,8342.0
2020-12-18 13:40:00,225.44,225.63,225.31,225.57,2003.0,219.1863,219.371,219.0599,219.3127,2003.0
2020-12-18 13:45:00,225.69,226.0,225.55,226.0,3058.0,219.4294,219.7308,219.2933,219.7308,3058.0
2020-12-18 13:50:00,225.99,226.09,225.85,225.88,4500.0,219.7211,219.8183,219.5849,219.6141,4500.0
2020-12-18 13:55:00,225.98,226.08,225.87,226.08,1324.0,219.7113,219.8086,219.6044,219.8086,1324.0
2020-12-18 14:00:00,226.01,226.01,225.34,225.34,3000.0,219.7405,219.7405,219.0891,219.0891,3000.0
2020-12-18 14:05:00,225.35,225.71,225.3,225.71,2000.0,219.0988,219.4488,219.0502,219.4488,2000.0
2020-12-18 14:10:00,225.49,225.73,225.25,225.73,3558.0,219.2349,219.4683,219.0016,219.4683,3558.0
2020-12-18 14:15:00,225.72,225.74,225.51,225.74,1200.0,219.4585,219.478,219.2544,219.478,1200.0
2020-12-18 14:20:00,225.74,226.25,225.72,226.18,4299.0,219.478,219.9738,219.4585,219.9058,4299.0
2020-12-18 14:25:00,226.21,226.72,226.19,226.71,2828.0,219.9349,220.4308,219.9155,220.4211,2828.0
2020-12-18 14:30:00,226.76,226.76,226.43,226.62,4343.0,220.4697,220.4697,220.1488,220.3336,4343.0
2020-12-18 14:35:00,226.6,226.77,226.32,226.55,4452.0,220.3141,220.4794,220.0419,220.2655,4452.0
2020-12-18 14:40:00,226.39,226.75,226.35,226.35,1300.0,220.11,220.46,220.0711,220.0711,1300.0
2020-12-18 14:45:00,226.45,226.61,226.43,226.46,3354.0,220.1683,220.3239,220.1488,220.178,3354.0
2020-12-18 14:50:00,226.44,226.52,225.7,225.76,8068.0,220.1586,220.2364,219.4391,219.4974,8068.0
2020-12-18 14:55:00,225.69,225.8,225.41,225.57,6393.0,219.4294,219.5363,219.1571,219.3127,6393.0
2020-12-18 15:00:00,225.49,225.87,225.23,225.24,7747.0,219.2349,219.6044,218.9821,218.9919,7747.0
2020-12-18 15:05:00,225.28,225.9,225.28,225.7,9238.0,219.0307,219.6335,219.0307,219.4391,9238.0
2020-12-18 15:10:00,225.72,225.73,225.33,225.52,7920.0,219.4585,219.4683,219.0794,219.2641,7920.0
2020-12-18 15:15:00,225.64,225.81,225.43,225.43,4233.0,219.3808,219.546,219.1766,219.1766,4233.0
2020-12-18 15:20:00,225.43,225.49,225.01,225.1,7259.0,219.1766,219.2349,218.7682,218.8557,7259.0
2020-12-18 15:25:00,225.15,225.25,224.79,224.86,16849.0,218.9044,219.0016,218.5543,218.6224,16849.0
2020-12-18 15:30:00,224.86,225.22,224.69,225.22,11239.0,218.6224,218.9724,218.4571,218.9724,11239.0
2020-12-18 15:35:00,225.11,225.17,224.71,225.04,12112.0,218.8655,218.9238,218.4766,218.7974,12112.0
2020-12-18 15:40:00,225.11,225.59,224.75,225.49,23606.0,218.8655,219.3321,218.5155,219.2349,23606.0
2020-12-18 15:45:00,225.38,226.55,225.38,225.46,21924.0,219.128,220.2655,219.128,219.2058,21924.0
2020-12-18 15:50:00,225.58,226.73,225.29,226.61,24003.0,219.3224,220.4405,219.0405,220.3239,24003.0
2020-12-18 15:55:00,226.64,227.68,226.6,227.51,52303.0,220.353,221.3642,220.3141,221.1989,52303.0
2020-12-21 09:30:00,221.22,224.07,217.39,224.05,57905.0,215.0834,217.8543,211.3596,217.8349,57905.0
2020-12-21 09:35:00,223.77,225.48,223.54,224.8,9343.0,217.5626,219.2252,217.339,218.5641,9343.0
2020-12-21 09:40:00,224.63,225.5,224.2,225.09,10090.0,218.3988,219.2446,217.9807,218.846,10090.0
2020-12-21 09:45:00,225.16,225.48,224.36,224.84,6453.0,218.9141,219.2252,218.1363,218.603,6453.0
2020-12-21 09:50:00,224.61,225.95,224.61,225.31,10411.0,218.3793,219.6822,218.3793,219.0599,10411.0
2020-12-21 09:55:00,225.57,225.7,225.0,225.29,7913.0,219.3127,219.4391,218.7585,219.0405,7913.0
2020-12-21 10:00:00,225.0,225.0,223.17,223.28,6714.0,218.7585,218.7585,216.9793,217.0862,6714.0
2020-12-21 10:05:00,223.55,223.67,222.71,222.82,10293.0,217.3487,217.4654,216.532,216.639,10293.0
2020-12-21 10:10:00,223.29,223.93,222.82,222.93,5548.0,217.096,217.7182,216.639,216.7459,5548.0
2020-12-21 10:15:00,222.72,223.76,222.71,223.0,8406.0,216.5418,217.5529,216.532,216.814,8406.0
2020-12-21 10:20:00,222.93,223.76,222.5,223.76,8504.0,216.7459,217.5529,216.3279,217.5529,8504.0
2020-12-21 10:25:00,223.31,223.59,223.15,223.3,7073.0,217.1154,217.3876,216.9598,217.1057,7073.0
2020-12-21 10:30:00,223.04,223.93,222.89,223.77,6295.0,216.8529,217.7182,216.707,217.5626,6295.0
2020-12-21 10:35:00,223.82,224.87,223.82,224.81,9762.0,217.6112,218.6321,217.6112,218.5738,9762.0
2020-12-21 10:40:00,224.84,225.56,224.56,225.54,4484.0,218.603,219.303,218.3307,219.2835,4484.0
2020-12-21 10:45:00,225.4,226.23,225.21,226.16,6034.0,219.1474,219.9544,218.9627,219.8863,6034.0
2020-12-21 10:50:00,226.51,226.97,226.51,226.86,5897.0,220.2266,220.6739,220.2266,220.5669,5897.0
2020-12-21 10:55:00,226.73,226.81,226.45,226.56,3410.0,220.4405,220.5183,220.1683,220.2752,3410.0
2020-12-21 11:00:00,226.54,227.35,226.54,227.35,3905.0,220.2558,221.0433,220.2558,221.0433,3905.0
2020-12-21 11:05:00,227.5,227.65,227.05,227.65,3785.0,221.1892,221.335,220.7516,221.335,3785.0
2020-12-21 11:10:00,227.75,228.86,227.75,228.86,5427.0,221.4322,222.5114,221.4322,222.5114,5427.0
2020-12-21 11:15:00,228.86,228.86,227.66,228.2,4129.0,222.5114,222.5114,221.3447,221.8697,4129.0
2020-12-21 11:20:00,228.21,228.5,227.7,228.13,3126.0,221.8795,222.1614,221.3836,221.8017,3126.0
2020-12-21 11:25:00,228.02,228.23,226.81,226.81,4000.0,221.6947,221.8989,220.5183,220.5183,4000.0
2020-12-21 11:30:00,226.96,227.12,226.78,227.11,3300.0,220.6641,220.8197,220.4891,220.81,3300.0
2020-12-21 11:35:00,227.11,227.34,227.1,227.34,2836.0,220.81,221.0336,220.8003,221.0336,2836.0
2020-12-21 11:40:00,227.27,227.45,227.15,227.24,3306.0,220.9655,221.1406,220.8489,220.9364,3306.0
2020-12-21 11:45:00,227.31,227.46,226.92,226.93,3107.0,221.0044,221.1503,220.6253,220.635,3107.0
2020-12-21 11:50:00,226.93,227.03,226.73,226.89,1796.0,220.635,220.7322,220.4405,220.5961,1796.0
2020-12-21 11:55:00,226.67,226.72,226.28,226.72,2548.0,220.3822,220.4308,220.003,220.4308,2548.0
2020-12-21 12:00:00,227.0,227.16,226.94,227.11,1692.0,220.703,220.8586,220.6447,220.81,1692.0
2020-12-21 12:05:00,227.11,227.26,227.05,227.14,1202.0,220.81,220.9558,220.7516,220.8392,1202.0
2020-12-21 12:10:00,227.0,227.12,226.83,226.83,2111.0,220.703,220.8197,220.5378,220.5378,2111.0
2020-12-21 12:15:00,227.04,227.11,226.89,226.9,535.0,220.7419,220.81,220.5961,220.6058,535.0
2020-12-21 12:20:00,226.93,227.07,226.93,227.07,710.0,220.635,220.7711,220.635,220.7711,710.0
2020-12-21 12:25:00,227.37,227.54,227.34,227.34,3830.0,221.0628,221.2281,221.0336,221.0336,3830.0
2020-12-21 12:30:00,227.54,227.87,227.54,227.8,1002.0,221.2281,221.5489,221.2281,221.4808,1002.0
2020-12-21 12:35:00,227.94,228.47,227.93,228.27,2074.0,221.617,222.1323,221.6072,221.9378,2074.0
2020-12-21 12:40:00,228.27,228.41,228.27,228.34,900.0,221.9378,222.0739,221.9378,222.0059,900.0
2020-12-21 12:45:00,228.59,228.79,228.45,228.79,2094.0,222.2489,222.4434,222.1128,222.4434,2094.0
2020-12-21 12:50:00,228.75,229.31,228.75,229.31,21006.0,222.4045,222.949,222.4045,222.949,21006.0
2020-12-21 12:55:00,229.56,229.59,229.12,229.17,1525.0,223.192,223.2212,222.7642,222.8128,1525.0
2020-12-21 13:00:00,229.18,229.48,229.18,229.21,1211.0,222.8226,223.1142,222.8226,222.8517,1211.0
2020-12-21 13:05:00,229.26,229.47,229.12,229.29,1272.0,222.9003,223.1045,222.7642,222.9295,1272.0
2020-12-21 13:10:00,229.47,229.83,229.21,229.83,1740.0,223.1045,223.4545,222.8517,223.4545,1740.0
2020-12-21 13:15:00,229.79,229.84,229.58,229.62,2817.0,223.4156,223.4643,223.2115,223.2504,2817.0
2020-12-21 13:20:00,229.62,229.72,229.3,229.72,19531.0,223.2504,223.3476,222.9392,223.3476,19531.0
2020-12-21 13:25:00,229.85,229.85,229.52,229.55,4244.0,223.474,223.474,223.1531,223.1823,4244.0
2020-12-21 13:30:00,229.65,230.32,229.65,230.04,2263.0,223.2795,223.9309,223.2795,223.6587,2263.0
2020-12-21 13:35:00,230.17,230.22,229.83,230.16,1693.0,223.7851,223.8337,223.4545,223.7754,1693.0
2020-12-21 13:40:00,230.27,230.47,230.27,230.42,2099.0,223.8823,224.0768,223.8823,224.0282,2099.0
2020-12-21 13:45:00,230.39,230.85,230.39,230.71,8750.0,223.999,224.4462,223.999,224.3101,8750.0
2020-12-21 13:50:00,230.57,230.77,230.41,230.72,1903.0,224.174,224.3685,224.0184,224.3198,1903.0
2020-12-21 13:55:00,230.64,231.11,230.64,231.11,4029.0,224.2421,224.699,224.2421,224.699,4029.0
2020-12-21 14:00:00,231.25,231.25,230.53,230.53,4500.0,224.8351,224.8351,224.1351,224.1351,4500.0
2020-12-21 14:05:00,230.41,230.44,229.92,230.0,2253.0,224.0184,224.0476,223.542,223.6198,2253.0
2020-12-21 14:10:00,229.93,230.69,229.93,230.69,1836.0,223.5518,224.2907,223.5518,224.2907,1836.0
2020-12-21 14:15:00,230.77,230.77,230.39,230.54,2631.0,224.3685,224.3685,223.999,224.1448,2631.0
2020-12-21 14:20:00,230.31,230.87,230.23,230.67,810.0,223.9212,224.4657,223.8434,224.2712,810.0
2020-12-21 14:25:00,230.76,230.96,230.76,230.79,740.0,224.3587,224.5532,224.3587,224.3879,740.0
2020-12-21 14:30:00,230.89,231.04,230.69,230.81,3323.0,224.4851,224.631,224.2907,224.4073,3323.0
2020-12-21 14:35:00,230.8,230.9,230.53,230.56,4851.0,224.3976,224.4948,224.1351,224.1643,4851.0
2020-12-21 14:40:00,230.5,230.52,230.13,230.14,1200.0,224.1059,224.1254,223.7462,223.7559,1200.0
2020-12-21 14:45:00,230.19,230.2,230.08,230.08,300.0,223.8045,223.8143,223.6976,223.6976,300.0
2020-12-21 14:50:00,229.87,230.15,229.83,229.94,2400.0,223.4934,223.7657,223.4545,223.5615,2400.0
2020-12-21 14:55:00,229.97,230.05,229.53,229.68,3875.0,223.5906,223.6684,223.1629,223.3087,3875.0
2020-12-21 15:00:00,229.79,229.95,229.38,229.38,3100.0,223.4156,223.5712,223.017,223.017,3100.0
2020-12-21 15:05:00,229.43,229.44,229.13,229.13,2802.0,223.0656,223.0753,222.7739,222.7739,2802.0
2020-12-21 15:10:00,229.05,229.54,229.02,229.29,4400.0,222.6962,223.1726,222.667,222.9295,4400.0
2020-12-21 15:15:00,229.28,229.59,229.25,229.34,3134.0,222.9198,223.2212,222.8906,222.9781,3134.0
2020-12-21 15:20:00,229.44,229.63,229.43,229.63,900.0,223.0753,223.2601,223.0656,223.2601,900.0
2020-12-21 15:25:00,229.68,229.71,229.37,229.68,8994.0,223.3087,223.3379,223.0073,223.3087,8994.0
2020-12-21 15:30:00,229.5,229.68,229.4,229.43,3979.0,223.1337,223.3087,223.0365,223.0656,3979.0
2020-12-21 15:35:00,229.52,230.0,229.42,229.9,9346.0,223.1531,223.6198,223.0559,223.5226,9346.0
2020-12-21 15:40:00,229.9,229.91,229.63,229.68,6237.0,223.5226,223.5323,223.2601,223.3087,6237.0
2020-12-21 15:45:00,229.69,229.82,229.28,229.35,6904.0,223.3184,223.4448,222.9198,222.9878,6904.0
2020-12-21 15:50:00,229.13,229.17,228.57,229.04,8436.0,222.7739,222.8128,222.2295,222.6864,8436.0
2020-12-21 15:55:00,229.07,229.71,229.05,229.5,16596.0,222.7156,223.3379,222.6962,223.1337,16596.0
2020-12-22 09:30:00,231.05,231.28,229.99,229.99,16899.0,224.6407,224.8643,223.6101,223.6101,16899.0
2020-12-22 09:35:00,230.77,230.77,227.21,227.65,6162.0,224.3685,224.3685,220.9072,221.335,6162.0
2020-12-22 09:40:00,227.82,227.82,226.88,227.31,2178.0,221.5003,221.5003,220.5864,221.0044,2178.0
2020-12-22 09:45:00,226.8,227.47,226.48,226.48,2721.0,220.5086,221.16,220.1975,220.1975,2721.0
2020-12-22 09:50:00,226.2,226.25,225.21,225.21,5781.0,219.9252,219.9738,218.9627,218.9627,5781.0
2020-12-22 09:55:00,225.37,225.85,224.63,225.05,6715.0,219.1183,219.5849,218.3988,218.8071,6715.0
2020-12-22 10:00:00,225.08,225.51,224.46,225.24,5675.0,218.8363,219.2544,218.2335,218.9919,5675.0
2020-12-22 10:05:00,225.18,225.79,225.04,225.79,2227.0,218.9335,219.5266,218.7974,219.5266,2227.0
2020-12-22 10:10:00,225.94,226.2,224.87,225.65,4791.0,219.6724,219.9252,218.6321,219.3905,4791.0
2020-12-22 10:15:00,225.11,225.86,225.11,225.85,5054.0,218.8655,219.5947,218.8655,219.5849,5054.0
2020-12-22 10:20:00,225.81,225.85,225.45,225.75,1404.0,219.546,219.5849,219.196,219.4877,1404.0
2020-12-22 10:25:00,225.67,226.0,225.56,225.91,750.0,219.4099,219.7308,219.303,219.6433,750.0
2020-12-22 10:30:00,226.18,226.59,225.98,226.27,4927.0,219.9058,220.3044,219.7113,219.9933,4927.0
2020-12-22 10:35:00,225.93,226.82,225.78,226.7,2318.0,219.6627,220.528,219.5169,220.4114,2318.0
2020-12-22 10:40:00,226.57,227.08,226.48,226.83,1500.0,220.285,220.7808,220.1975,220.5378,1500.0
2020-12-22 10:45:00,226.67,226.79,226.18,226.19,2850.0,220.3822,220.4989,219.9058,219.9155,2850.0
2020-12-22 10:50:00,226.11,226.16,225.87,225.95,2235.0,219.8377,219.8863,219.6044,219.6822,2235.0
2020-12-22 10:55:00,226.02,226.06,225.78,225.91,2816.0,219.7502,219.7891,219.5169,219.6433,2816.0
2020-12-22 11:00:00,226.05,226.37,226.05,226.37,900.0,219.7794,220.0905,219.7794,220.0905,900.0
2020-12-22 11:05:00,226.28,226.65,226.27,226.43,1000.0,220.003,220.3627,219.9933,220.1488,1000.0
2020-12-22 11:10:00,226.19,226.42,226.14,226.14,1137.0,219.9155,220.1391,219.8669,219.8669,1137.0
2020-12-22 11:15:00,226.24,226.24,225.93,226.05,900.0,219.9641,219.9641,219.6627,219.7794,900.0
2020-12-22 11:20:00,225.86,225.95,225.36,225.36,3071.0,219.5947,219.6822,219.1085,219.1085,3071.0
2020-12-22 11:25:00,225.25,225.49,225.16,225.36,2343.0,219.0016,219.2349,218.9141,219.1085,2343.0
2020-12-22 11:30:00,225.49,225.54,224.88,225.24,4748.0,219.2349,219.2835,218.6418,218.9919,4748.0
2020-12-22 11:35:00,224.84,224.98,224.41,224.69,2549.0,218.603,218.7391,218.1849,218.4571,2549.0
2020-12-22 11:40:00,224.52,224.53,223.98,224.27,2334.0,218.2918,218.3016,217.7668,218.0488,2334.0
2020-12-22 11:45:00,224.12,224.88,223.78,224.5,3155.0,217.9029,218.6418,217.5724,218.2724,3155.0
2020-12-22 11:50:00,224.21,224.33,224.11,224.11,856.0,217.9904,218.1071,217.8932,217.8932,856.0
2020-12-22 11:55:00,224.21,224.84,223.74,224.84,6408.0,217.9904,218.603,217.5335,218.603,6408.0
2020-12-22 12:00:00,225.15,225.5,224.81,224.81,2556.0,218.9044,219.2446,218.5738,218.5738,2556.0
2020-12-22 12:05:00,225.16,225.29,224.88,224.89,1162.0,218.9141,219.0405,218.6418,218.6516,1162.0
2020-12-22 12:10:00,225.17,225.19,225.14,225.19,300.0,218.9238,218.9432,218.8946,218.9432,300.0
2020-12-22 12:15:00,225.01,225.42,225.01,225.2,1403.0,218.7682,219.1669,218.7682,218.953,1403.0
2020-12-22 12:20:00,225.39,225.57,225.15,225.31,3368.0,219.1377,219.3127,218.9044,219.0599,3368.0
2020-12-22 12:25:00,225.1,226.09,224.89,225.61,4465.0,218.8557,219.8183,218.6516,219.3516,4465.0
2020-12-22 12:30:00,225.49,226.08,225.49,225.89,1100.0,219.2349,219.8086,219.2349,219.6238,1100.0
2020-12-22 12:35:00,225.98,226.01,225.66,225.75,900.0,219.7113,219.7405,219.4002,219.4877,900.0
2020-12-22 12:40:00,225.8,226.19,225.76,226.01,2780.0,219.5363,219.9155,219.4974,219.7405,2780.0
2020-12-22 12:45:00,226.04,226.58,226.03,226.5,1200.0,219.7697,220.2947,219.7599,220.2169,1200.0
2020-12-22 12:50:00,226.66,226.8,226.46,226.46,2501.0,220.3725,220.5086,220.178,220.178,2501.0
2020-12-22 12:55:00,226.39,226.62,226.38,226.62,1200.0,220.11,220.3336,220.1002,220.3336,1200.0
2020-12-22 13:00:00,226.74,226.78,226.4,226.4,1315.0,220.4502,220.4891,220.1197,220.1197,1315.0
2020-12-22 13:05:00,226.52,226.99,226.52,226.88,3884.0,220.2364,220.6933,220.2364,220.5864,3884.0
2020-12-22 13:10:00,226.78,226.98,226.74,226.74,1909.0,220.4891,220.6836,220.4502,220.4502,1909.0
2020-12-22 13:15:00,226.86,226.97,226.74,226.74,2300.0,220.5669,220.6739,220.4502,220.4502,2300.0
2020-12-22 13:20:00,226.8,226.99,226.78,226.96,3066.0,220.5086,220.6933,220.4891,220.6641,3066.0
2020-12-22 13:25:00,226.9,226.9,226.74,226.74,901.0,220.6058,220.6058,220.4502,220.4502,901.0
2020-12-22 13:30:00,226.72,226.91,226.71,226.88,1252.0,220.4308,220.6155,220.4211,220.5864,1252.0
2020-12-22 13:35:00,226.91,227.36,226.88,227.23,6333.0,220.6155,221.053,220.5864,220.9267,6333.0
2020-12-22 13:40:00,226.91,227.07,226.85,226.92,800.0,220.6155,220.7711,220.5572,220.6253,800.0
2020-12-22 13:45:00,227.14,227.44,226.97,227.37,1450.0,220.8392,221.1308,220.6739,221.0628,1450.0
2020-12-22 13:50:00,227.46,227.8,227.35,227.8,5600.0,221.1503,221.4808,221.0433,221.4808,5600.0
2020-12-22 13:55:00,227.83,228.22,227.81,228.02,7605.0,221.51,221.8892,221.4906,221.6947,7605.0
2020-12-22 14:00:00,227.97,227.97,227.39,227.39,1500.0,221.6461,221.6461,221.0822,221.0822,1500.0
2020-12-22 14:05:00,227.5,227.77,227.23,227.54,4402.0,221.1892,221.4517,220.9267,221.2281,4402.0
2020-12-22 14:10:00,227.35,227.38,226.85,227.37,5348.0,221.0433,221.0725,220.5572,221.0628,5348.0
2020-12-22 14:15:00,227.13,227.98,227.13,227.98,900.0,220.8294,221.6559,220.8294,221.6559,900.0
2020-12-22 14:20:00,227.91,227.95,227.62,227.62,1800.0,221.5878,221.6267,221.3058,221.3058,1800.0
2020-12-22 14:25:00,227.62,227.68,227.41,227.58,2000.0,221.3058,221.3642,221.1017,221.2669,2000.0
2020-12-22 14:30:00,227.56,227.82,227.42,227.59,2779.0,221.2475,221.5003,221.1114,221.2767,2779.0
2020-12-22 14:35:00,227.55,227.55,227.13,227.17,601.0,221.2378,221.2378,220.8294,220.8683,601.0
2020-12-22 14:40:00,227.13,227.82,227.13,227.58,1600.0,220.8294,221.5003,220.8294,221.2669,1600.0
2020-12-22 14:45:00,227.5,227.81,227.44,227.79,1700.0,221.1892,221.4906,221.1308,221.4711,1700.0
2020-12-22 14:50:00,227.69,227.99,227.69,227.69,1299.0,221.3739,221.6656,221.3739,221.3739,1299.0
2020-12-22 14:55:00,227.79,227.99,227.77,227.85,2894.0,221.4711,221.6656,221.4517,221.5295,2894.0
2020-12-22 15:00:00,227.95,228.34,227.95,227.99,1600.0,221.6267,222.0059,221.6267,221.6656,1600.0
2020-12-22 15:05:00,227.88,227.94,227.71,227.94,700.0,221.5586,221.617,221.3933,221.617,700.0
2020-12-22 15:10:00,227.98,227.98,227.59,227.84,1474.0,221.6559,221.6559,221.2767,221.5197,1474.0
2020-12-22 15:15:00,227.61,227.89,227.6,227.69,1004.0,221.2961,221.5683,221.2864,221.3739,1004.0
2020-12-22 15:20:00,227.79,227.99,227.79,227.99,1835.0,221.4711,221.6656,221.4711,221.6656,1835.0
2020-12-22 15:25:00,227.87,227.91,227.55,227.75,3351.0,221.5489,221.5878,221.2378,221.4322,3351.0
2020-12-22 15:30:00,227.59,227.8,227.46,227.79,2607.0,221.2767,221.4808,221.1503,221.4711,2607.0
2020-12-22 15:35:00,227.78,227.93,227.56,227.73,2000.0,221.4614,221.6072,221.2475,221.4128,2000.0
2020-12-22 15:40:00,227.67,227.92,227.46,227.85,4599.0,221.3544,221.5975,221.1503,221.5295,4599.0
2020-12-22 15:45:00,227.67,227.96,227.57,227.57,7258.0,221.3544,221.6364,221.2572,221.2572,7258.0
2020-12-22 15:50:00,227.81,227.86,227.36,227.55,7713.0,221.4906,221.5392,221.053,221.2378,7713.0
2020-12-22 15:55:00,227.53,227.62,227.25,227.43,13679.0,221.2183,221.3058,220.9461,221.1211,13679.0
2020-12-23 09:30:00,229.86,230.03,228.42,229.83,8422.0,223.4837,223.649,222.0836,223.4545,8422.0
2020-12-23 09:35:00,230.07,231.5,229.87,230.58,7334.0,223.6879,225.0782,223.4934,224.1837,7334.0
2020-12-23 09:40:00,229.68,229.68,228.69,228.71,2003.0,223.3087,223.3087,222.3462,222.3656,2003.0
2020-12-23 09:45:00,228.99,229.03,228.05,228.87,4120.0,222.6378,222.6767,221.7239,222.5212,4120.0
2020-12-23 09:50:00,228.76,228.88,228.14,228.42,7792.0,222.4142,222.5309,221.8114,222.0836,7792.0
2020-12-23 09:55:00,228.14,228.69,227.72,228.69,4071.0,221.8114,222.3462,221.4031,222.3462,4071.0
2020-12-23 10:00:00,228.72,229.45,228.61,228.79,2109.0,222.3753,223.0851,222.2684,222.4434,2109.0
2020-12-23 10:05:00,228.99,229.61,228.82,228.83,4358.0,222.6378,223.2406,222.4725,222.4823,4358.0
2020-12-23 10:10:00,228.7,228.82,227.89,228.09,4094.0,222.3559,222.4725,221.5683,221.7628,4094.0
2020-12-23 10:15:00,228.51,228.61,227.96,228.0,3948.0,222.1711,222.2684,221.6364,221.6753,3948.0
2020-12-23 10:20:00,228.38,228.53,227.88,228.14,5632.0,222.0448,222.1906,221.5586,221.8114,5632.0
2020-12-23 10:25:00,228.14,228.41,227.98,228.1,4002.0,221.8114,222.0739,221.6559,221.7725,4002.0
2020-12-23 10:30:00,228.18,228.99,228.17,228.82,5101.0,221.8503,222.6378,221.8406,222.4725,5101.0
2020-12-23 10:35:00,228.71,229.05,228.71,228.86,5001.0,222.3656,222.6962,222.3656,222.5114,5001.0
2020-12-23 10:40:00,228.99,228.99,228.43,228.7,9017.0,222.6378,222.6378,222.0934,222.3559,9017.0
2020-12-23 10:45:00,228.76,229.06,228.65,228.99,7661.0,222.4142,222.7059,222.3073,222.6378,7661.0
2020-12-23 10:50:00,228.99,229.5,228.72,229.37,9229.0,222.6378,223.1337,222.3753,223.0073,9229.0
2020-12-23 10:55:00,229.49,229.94,229.49,229.59,2164.0,223.124,223.5615,223.124,223.2212,2164.0
2020-12-23 11:00:00,229.46,229.58,229.44,229.53,500.0,223.0948,223.2115,223.0753,223.1629,500.0
2020-12-23 11:05:00,229.7,229.99,229.7,229.9,2732.0,223.3281,223.6101,223.3281,223.5226,2732.0
2020-12-23 11:10:00,229.99,231.0,229.99,230.78,5560.0,223.6101,224.5921,223.6101,224.3782,5560.0
2020-12-23 11:15:00,231.16,231.4,230.89,230.89,4750.0,224.7476,224.981,224.4851,224.4851,4750.0
2020-12-23 11:20:00,231.03,231.49,231.03,231.36,2400.0,224.6212,225.0685,224.6212,224.9421,2400.0
2020-12-23 11:25:00,231.49,231.52,231.18,231.18,5617.0,225.0685,225.0977,224.7671,224.7671,5617.0
2020-12-23 11:30:00,231.06,231.06,230.71,230.71,1503.0,224.6504,224.6504,224.3101,224.3101,1503.0
2020-12-23 11:35:00,230.89,231.44,230.8,230.8,12039.0,224.4851,225.0199,224.3976,224.3976,12039.0
2020-12-23 11:40:00,230.82,230.82,229.93,229.93,3666.0,224.4171,224.4171,223.5518,223.5518,3666.0
2020-12-23 11:45:00,230.01,230.18,229.93,230.12,1825.0,223.6295,223.7948,223.5518,223.7365,1825.0
2020-12-23 11:50:00,229.95,229.95,229.75,229.89,500.0,223.5712,223.5712,223.3768,223.5129,500.0
2020-12-23 11:55:00,230.04,230.53,230.04,230.53,896.0,223.6587,224.1351,223.6587,224.1351,896.0
2020-12-23 12:00:00,230.49,230.6,229.88,230.26,2494.0,224.0962,224.2032,223.5031,223.8726,2494.0
2020-12-23 12:05:00,230.43,230.43,229.47,229.66,5293.0,224.0379,224.0379,223.1045,223.2892,5293.0
2020-12-23 12:10:00,229.7,230.11,229.4,230.11,2996.0,223.3281,223.7268,223.0365,223.7268,2996.0
2020-12-23 12:15:00,230.01,230.37,230.01,230.37,800.0,223.6295,223.9796,223.6295,223.9796,800.0
2020-12-23 12:20:00,230.3,230.38,229.92,229.99,1685.0,223.9115,223.9893,223.542,223.6101,1685.0
2020-12-23 12:25:00,229.92,229.92,229.68,229.69,2632.0,223.542,223.542,223.3087,223.3184,2632.0
2020-12-23 12:30:00,229.86,230.06,229.83,230.01,1620.0,223.4837,223.6782,223.4545,223.6295,1620.0
2020-12-23 12:35:00,229.94,229.94,229.83,229.83,500.0,223.5615,223.5615,223.4545,223.4545,500.0
2020-12-23 12:40:00,229.91,230.37,229.91,230.16,3798.0,223.5323,223.9796,223.5323,223.7754,3798.0
2020-12-23 12:45:00,229.94,230.49,229.94,230.05,2600.0,223.5615,224.0962,223.5615,223.6684,2600.0
2020-12-23 12:50:00,230.24,230.39,230.24,230.29,1206.0,223.8532,223.999,223.8532,223.9018,1206.0
2020-12-23 12:55:00,230.36,230.39,230.28,230.28,754.0,223.9698,223.999,223.892,223.892,754.0
2020-12-23 13:00:00,230.28,230.39,230.23,230.23,2381.0,223.892,223.999,223.8434,223.8434,2381.0
2020-12-23 13:05:00,230.32,230.32,230.23,230.31,922.0,223.9309,223.9309,223.8434,223.9212,922.0
2020-12-23 13:10:00,230.3,230.48,230.24,230.48,2425.0,223.9115,224.0865,223.8532,224.0865,2425.0
2020-12-23 13:15:00,230.37,230.37,230.21,230.21,1404.0,223.9796,223.9796,223.824,223.824,1404.0
2020-12-23 13:20:00,230.34,230.54,230.34,230.4,3400.0,223.9504,224.1448,223.9504,224.0087,3400.0
2020-12-23 13:25:00,230.28,230.63,230.28,230.45,4166.0,223.892,224.2323,223.892,224.0573,4166.0
2020-12-23 13:30:00,230.37,230.53,230.36,230.53,1501.0,223.9796,224.1351,223.9698,224.1351,1501.0
2020-12-23 13:35:00,230.68,230.71,230.05,230.3,4503.0,224.281,224.3101,223.6684,223.9115,4503.0
2020-12-23 13:40:00,230.49,230.53,230.38,230.38,4399.0,224.0962,224.1351,223.9893,223.9893,4399.0
2020-12-23 13:45:00,230.37,230.84,230.37,230.84,4350.0,223.9796,224.4365,223.9796,224.4365,4350.0
2020-12-23 13:50:00,230.88,230.98,230.62,230.98,1100.0,224.4754,224.5726,224.2226,224.5726,1100.0
2020-12-23 13:55:00,230.99,230.99,230.75,230.83,2315.0,224.5824,224.5824,224.349,224.4268,2315.0
2020-12-23 14:00:00,230.92,231.19,230.92,231.03,4500.0,224.5143,224.7768,224.5143,224.6212,4500.0
2020-12-23 14:05:00,231.25,231.25,230.9,231.14,3010.0,224.8351,224.8351,224.4948,224.7282,3010.0
2020-12-23 14:10:00,231.06,231.48,230.96,231.43,2502.0,224.6504,225.0588,224.5532,225.0101,2502.0
2020-12-23 14:15:00,231.26,231.36,231.26,231.34,605.0,224.8449,224.9421,224.8449,224.9226,605.0
2020-12-23 14:20:00,231.34,231.42,231.04,231.04,3608.0,224.9226,225.0004,224.631,224.631,3608.0
2020-12-23 14:25:00,231.07,231.24,230.99,231.11,800.0,224.6601,224.8254,224.5824,224.699,800.0
2020-12-23 14:30:00,231.23,231.49,231.15,231.42,3500.0,224.8157,225.0685,224.7379,225.0004,3500.0
2020-12-23 14:35:00,231.34,231.5,231.34,231.41,3900.0,224.9226,225.0782,224.9226,224.9907,3900.0
2020-12-23 14:40:00,231.49,231.72,231.37,231.37,2935.0,225.0685,225.2921,224.9518,224.9518,2935.0
2020-12-23 14:45:00,231.37,231.39,231.24,231.39,1503.0,224.9518,224.9713,224.8254,224.9713,1503.0
2020-12-23 14:50:00,231.31,231.31,231.14,231.29,2984.0,224.8935,224.8935,224.7282,224.874,2984.0
2020-12-23 14:55:00,231.27,231.32,231.04,231.3,1700.0,224.8546,224.9032,224.631,224.8838,1700.0
2020-12-23 15:00:00,231.36,231.52,231.25,231.25,1809.0,224.9421,225.0977,224.8351,224.8351,1809.0
2020-12-23 15:05:00,231.21,231.3,231.06,231.2,3123.0,224.7963,224.8838,224.6504,224.7865,3123.0
2020-12-23 15:10:00,231.18,231.31,231.11,231.19,2184.0,224.7671,224.8935,224.699,224.7768,2184.0
2020-12-23 15:15:00,231.29,231.49,231.28,231.42,1753.0,224.874,225.0685,224.8643,225.0004,1753.0
2020-12-23 15:20:00,231.45,231.54,231.34,231.34,5186.0,225.0296,225.1171,224.9226,224.9226,5186.0
2020-12-23 15:25:00,231.39,231.53,231.3,231.32,4707.0,224.9713,225.1074,224.8838,224.9032,4707.0
2020-12-23 15:30:00,231.37,231.37,231.23,231.35,2049.0,224.9518,224.9518,224.8157,224.9324,2049.0
2020-12-23 15:35:00,231.38,231.49,231.34,231.34,5063.0,224.9615,225.0685,224.9226,224.9226,5063.0
2020-12-23 15:40:00,231.32,231.91,231.25,231.91,5273.0,224.9032,225.4768,224.8351,225.4768,5273.0
2020-12-23 15:45:00,231.89,231.99,231.67,231.67,6004.0,225.4574,225.5546,225.2435,225.2435,6004.0
2020-12-23 15:50:00,231.62,231.62,230.86,231.09,8446.0,225.1949,225.1949,224.456,224.6796,8446.0
2020-12-23 15:55:00,231.14,231.49,230.89,230.93,23876.0,224.7282,225.0685,224.4851,224.524,23876.0
2020-12-24 09:30:00,230.67,230.88,230.02,230.21,5628.0,224.2712,224.4754,223.6393,223.824,5628.0
2020-12-24 09:35:00,229.3,230.12,228.95,230.08,2175.0,222.9392,223.7365,222.5989,223.6976,2175.0
2020-12-24 09:40:00,230.52,230.7,230.06,230.7,1422.0,224.1254,224.3004,223.6782,224.3004,1422.0
2020-12-24 09:45:00,230.65,230.65,229.61,229.8,3144.0,224.2518,224.2518,223.2406,223.4254,3144.0
2020-12-24 09:50:00,230.11,230.98,230.11,230.98,1300.0,223.7268,224.5726,223.7268,224.5726,1300.0
2020-12-24 09:55:00,230.8,230.99,230.68,230.68,3645.0,224.3976,224.5824,224.281,224.281,3645.0
2020-12-24 10:00:00,230.68,230.79,230.4,230.61,2300.0,224.281,224.3879,224.0087,224.2129,2300.0
2020-12-24 10:05:00,230.3,230.3,230.03,230.12,2950.0,223.9115,223.9115,223.649,223.7365,2950.0
2020-12-24 10:10:00,230.23,231.56,230.23,231.56,4472.0,223.8434,225.1365,223.8434,225.1365,4472.0
2020-12-24 10:15:00,231.41,231.42,231.15,231.31,2750.0,224.9907,225.0004,224.7379,224.8935,2750.0
2020-12-24 10:20:00,231.24,231.31,231.14,231.15,974.0,224.8254,224.8935,224.7282,224.7379,974.0
2020-12-24 10:25:00,231.15,231.25,231.06,231.23,440.0,224.7379,224.8351,224.6504,224.8157,440.0
2020-12-24 10:30:00,231.11,231.18,230.77,231.18,2550.0,224.699,224.7671,224.3685,224.7671,2550.0
2020-12-24 10:35:00,231.15,231.42,230.99,231.29,3002.0,224.7379,225.0004,224.5824,224.874,3002.0
2020-12-24 10:40:00,231.12,231.3,231.02,231.24,1100.0,224.7087,224.8838,224.6115,224.8254,1100.0
2020-12-24 10:45:00,231.45,232.11,231.43,231.99,2822.0,225.0296,225.6713,225.0101,225.5546,2822.0
2020-12-24 10:50:00,231.99,232.72,231.89,232.49,4731.0,225.5546,226.2644,225.4574,226.0407,4731.0
2020-12-24 10:55:00,232.35,232.65,232.34,232.59,4184.0,225.9046,226.1963,225.8949,226.138,4184.0
2020-12-24 11:00:00,232.28,232.49,232.14,232.49,2100.0,225.8366,226.0407,225.7005,226.0407,2100.0
2020-12-24 11:05:00,232.49,232.83,232.49,232.82,1726.0,226.0407,226.3713,226.0407,226.3616,1726.0
2020-12-24 11:10:00,232.56,232.68,232.26,232.26,2562.0,226.1088,226.2255,225.8171,225.8171,2562.0
2020-12-24 11:15:00,232.22,232.23,231.93,231.93,1500.0,225.7782,225.788,225.4963,225.4963,1500.0
2020-12-24 11:20:00,232.06,232.23,231.92,232.07,914.0,225.6227,225.788,225.4866,225.6324,914.0
2020-12-24 11:25:00,231.86,231.94,231.76,231.84,3700.0,225.4282,225.506,225.331,225.4088,3700.0
2020-12-24 11:30:00,231.76,231.76,231.6,231.6,1265.0,225.331,225.331,225.1754,225.1754,1265.0
2020-12-24 11:35:00,231.54,231.54,231.18,231.23,1805.0,225.1171,225.1171,224.7671,224.8157,1805.0
2020-12-24 11:40:00,231.19,231.88,231.19,231.66,5246.0,224.7768,225.4477,224.7768,225.2338,5246.0
2020-12-24 11:45:00,231.83,231.99,231.83,231.96,700.0,225.3991,225.5546,225.3991,225.5254,700.0
2020-12-24 11:50:00,232.01,232.25,232.0,232.25,700.0,225.5741,225.8074,225.5643,225.8074,700.0
2020-12-24 11:55:00,232.29,232.38,232.2,232.38,1500.0,225.8463,225.9338,225.7588,225.9338,1500.0
2020-12-24 12:00:00,232.31,232.31,231.56,231.65,2678.0,225.8657,225.8657,225.1365,225.224,2678.0
2020-12-24 12:05:00,231.59,232.06,231.59,231.79,2865.0,225.1657,225.6227,225.1657,225.3602,2865.0
2020-12-24 12:10:00,231.9,232.26,231.87,231.88,4023.0,225.4671,225.8171,225.4379,225.4477,4023.0
2020-12-24 12:15:00,231.94,231.94,231.71,231.77,1415.0,225.506,225.506,225.2824,225.3407,1415.0
2020-12-24 12:20:00,231.88,231.88,231.55,231.78,1100.0,225.4477,225.4477,225.1268,225.3504,1100.0
2020-12-24 12:25:00,231.69,231.85,231.52,231.85,1385.0,225.2629,225.4185,225.0977,225.4185,1385.0
2020-12-24 12:30:00,231.96,232.19,231.87,232.1,1300.0,225.5254,225.7491,225.4379,225.6616,1300.0
2020-12-24 12:35:00,232.0,232.43,231.91,232.43,2100.0,225.5643,225.9824,225.4768,225.9824,2100.0
2020-12-24 12:40:00,232.46,232.53,232.3,232.39,2302.0,226.0116,226.0796,225.856,225.9435,2302.0
2020-12-24 12:45:00,232.42,232.95,232.42,232.66,2797.0,225.9727,226.488,225.9727,226.206,2797.0
2020-12-24 12:50:00,232.77,233.16,232.53,232.66,8921.0,226.313,226.6922,226.0796,226.206,8921.0
2020-12-24 12:55:00,232.64,232.75,232.52,232.75,9288.0,226.1866,226.2935,226.0699,226.2935,9288.0
2020-12-28 09:30:00,233.41,234.51,232.54,232.55,13760.0,226.9352,228.0047,226.0894,226.0991,13760.0
2020-12-28 09:35:00,232.84,233.2,232.3,232.31,2557.0,226.381,226.731,225.856,225.8657,2557.0
2020-12-28 09:40:00,232.53,233.5,232.53,233.47,1385.0,226.0796,227.0227,226.0796,226.9936,1385.0
2020-12-28 09:45:00,233.56,233.74,233.23,233.74,2100.0,227.0811,227.2561,226.7602,227.2561,2100.0
2020-12-28 09:50:00,233.29,233.56,233.15,233.16,1800.0,226.8186,227.0811,226.6824,226.6922,1800.0
2020-12-28 09:55:00,233.18,233.27,232.73,232.73,2416.0,226.7116,226.7991,226.2741,226.2741,2416.0
2020-12-28 10:00:00,232.93,233.47,232.45,232.45,2300.0,226.4685,226.9936,226.0019,226.0019,2300.0
2020-12-28 10:05:00,232.18,232.18,231.24,231.92,1852.0,225.7393,225.7393,224.8254,225.4866,1852.0
2020-12-28 10:10:00,231.95,232.56,231.95,232.14,1832.0,225.5157,226.1088,225.5157,225.7005,1832.0
2020-12-28 10:15:00,232.2,232.2,231.37,231.48,1900.0,225.7588,225.7588,224.9518,225.0588,1900.0
2020-12-28 10:20:00,231.69,232.12,231.44,232.11,5462.0,225.2629,225.681,225.0199,225.6713,5462.0
2020-12-28 10:25:00,231.95,232.17,231.64,231.79,1934.0,225.5157,225.7296,225.2143,225.3602,1934.0
2020-12-28 10:30:00,231.7,232.09,231.4,231.47,3792.0,225.2727,225.6518,224.981,225.049,3792.0
2020-12-28 10:35:00,231.5,231.5,230.55,230.56,3837.0,225.0782,225.0782,224.1546,224.1643,3837.0
2020-12-28 10:40:00,230.52,230.55,229.78,229.92,14315.0,224.1254,224.1546,223.4059,223.542,14315.0
2020-12-28 10:45:00,230.36,230.36,229.69,230.11,1567.0,223.9698,223.9698,223.3184,223.7268,1567.0
2020-12-28 10:50:00,229.93,230.55,229.87,230.21,2359.0,223.5518,224.1546,223.4934,223.824,2359.0
2020-12-28 10:55:00,230.07,230.22,229.79,230.22,1621.0,223.6879,223.8337,223.4156,223.8337,1621.0
2020-12-28 11:00:00,230.45,230.45,229.87,230.12,1820.0,224.0573,224.0573,223.4934,223.7365,1820.0
2020-12-28 11:05:00,229.94,230.57,229.8,230.57,2700.0,223.5615,224.174,223.4254,224.174,2700.0
2020-12-28 11:10:00,230.65,230.65,230.22,230.22,1349.0,224.2518,224.2518,223.8337,223.8337,1349.0
2020-12-28 11:15:00,229.95,229.95,229.56,229.78,3168.0,223.5712,223.5712,223.192,223.4059,3168.0
2020-12-28 11:20:00,229.88,229.88,229.2,229.56,2905.0,223.5031,223.5031,222.842,223.192,2905.0
2020-12-28 11:25:00,229.54,230.32,229.53,230.32,780.0,223.1726,223.9309,223.1629,223.9309,780.0
2020-12-28 11:30:00,230.07,230.09,229.56,229.61,2200.0,223.6879,223.7073,223.192,223.2406,2200.0
2020-12-28 11:35:00,229.79,230.26,229.67,229.75,1803.0,223.4156,223.8726,223.299,223.3768,1803.0
2020-12-28 11:40:00,229.96,229.96,229.51,229.51,518.0,223.5809,223.5809,223.1434,223.1434,518.0
2020-12-28 11:45:00,229.45,229.69,229.39,229.43,2305.0,223.0851,223.3184,223.0267,223.0656,2305.0
2020-12-28 11:50:00,229.48,229.48,228.91,228.93,1520.0,223.1142,223.1142,222.5601,222.5795,1520.0
2020-12-28 11:55:00,228.88,229.06,228.42,228.51,4043.0,222.5309,222.7059,222.0836,222.1711,4043.0
2020-12-28 12:00:00,228.7,229.09,228.7,228.83,2789.0,222.3559,222.7351,222.3559,222.4823,2789.0
2020-12-28 12:05:00,228.97,229.33,228.88,228.88,4525.0,222.6184,222.9684,222.5309,222.5309,4525.0
2020-12-28 12:10:00,228.85,228.85,228.62,228.77,4300.0,222.5017,222.5017,222.2781,222.4239,4300.0
2020-12-28 12:15:00,228.91,228.91,228.61,228.69,848.0,222.5601,222.5601,222.2684,222.3462,848.0
2020-12-28 12:20:00,228.67,228.85,228.58,228.85,3878.0,222.3267,222.5017,222.2392,222.5017,3878.0
2020-12-28 12:25:00,228.95,228.95,228.8,228.81,550.0,222.5989,222.5989,222.4531,222.4628,550.0
2020-12-28 12:30:00,228.8,228.84,228.78,228.78,800.0,222.4531,222.492,222.4337,222.4337,800.0
2020-12-28 12:35:00,228.93,229.21,228.93,229.21,300.0,222.5795,222.8517,222.5795,222.8517,300.0
2020-12-28 12:40:00,229.25,229.25,228.83,229.22,2850.0,222.8906,222.8906,222.4823,222.8615,2850.0
2020-12-28 12:45:00,229.2,229.2,229.13,229.13,200.0,222.842,222.842,222.7739,222.7739,200.0
2020-12-28 12:50:00,229.3,229.3,228.7,229.0,2433.0,222.9392,222.9392,222.3559,222.6476,2433.0
2020-12-28 12:55:00,228.94,229.0,228.74,229.0,1599.0,222.5892,222.6476,222.3948,222.6476,1599.0
2020-12-28 13:00:00,228.84,228.85,228.64,228.64,2269.0,222.492,222.5017,222.2975,222.2975,2269.0
2020-12-28 13:05:00,228.6,228.81,228.45,228.81,1900.0,222.2587,222.4628,222.1128,222.4628,1900.0
2020-12-28 13:10:00,228.66,228.66,228.07,228.08,1732.0,222.317,222.317,221.7434,221.7531,1732.0
2020-12-28 13:15:00,228.15,228.6,228.14,228.28,1338.0,221.8211,222.2587,221.8114,221.9475,1338.0
2020-12-28 13:20:00,228.46,228.49,228.33,228.48,924.0,222.1225,222.1517,221.9961,222.142,924.0
2020-12-28 13:25:00,228.68,228.88,228.54,228.54,1894.0,222.3364,222.5309,222.2003,222.2003,1894.0
2020-12-28 13:30:00,228.59,228.72,228.34,228.34,1443.0,222.2489,222.3753,222.0059,222.0059,1443.0
2020-12-28 13:35:00,228.42,228.72,228.38,228.65,1107.0,222.0836,222.3753,222.0448,222.3073,1107.0
2020-12-28 13:40:00,228.61,228.66,228.52,228.61,800.0,222.2684,222.317,222.1809,222.2684,800.0
2020-12-28 13:45:00,228.69,228.69,228.08,228.16,2322.0,222.3462,222.3462,221.7531,221.8309,2322.0
2020-12-28 13:50:00,228.16,228.33,228.09,228.21,3113.0,221.8309,221.9961,221.7628,221.8795,3113.0
2020-12-28 13:55:00,228.18,228.18,228.18,228.18,100.0,221.8503,221.8503,221.8503,221.8503,100.0
2020-12-28 14:00:00,228.15,228.15,227.9,227.95,1749.0,221.8211,221.8211,221.5781,221.6267,1749.0
2020-12-28 14:05:00,228.15,228.31,228.05,228.2,1000.0,221.8211,221.9767,221.7239,221.8697,1000.0
2020-12-28 14:10:00,228.37,228.4,228.24,228.35,700.0,222.035,222.0642,221.9086,222.0156,700.0
2020-12-28 14:15:00,228.42,228.54,228.42,228.53,500.0,222.0836,222.2003,222.0836,222.1906,500.0
2020-12-28 14:20:00,228.46,228.6,228.28,228.51,2250.0,222.1225,222.2587,221.9475,222.1711,2250.0
2020-12-28 14:25:00,228.51,228.52,228.23,228.23,1086.0,222.1711,222.1809,221.8989,221.8989,1086.0
2020-12-28 14:30:00,228.26,228.7,228.18,228.7,1368.0,221.9281,222.3559,221.8503,222.3559,1368.0
2020-12-28 14:35:00,228.69,228.69,228.43,228.44,919.0,222.3462,222.3462,222.0934,222.1031,919.0
2020-12-28 14:40:00,228.52,229.03,228.52,229.03,1048.0,222.1809,222.6767,222.1809,222.6767,1048.0
2020-12-28 14:45:00,228.72,229.05,228.65,229.05,500.0,222.3753,222.6962,222.3073,222.6962,500.0
2020-12-28 14:50:00,229.0,229.06,228.87,228.98,720.0,222.6476,222.7059,222.5212,222.6281,720.0
2020-12-28 14:55:00,228.8,228.96,228.68,228.84,3390.0,222.4531,222.6087,222.3364,222.492,3390.0
2020-12-28 15:00:00,228.9,228.98,228.67,228.71,900.0,222.5503,222.6281,222.3267,222.3656,900.0
2020-12-28 15:05:00,228.71,228.73,228.42,228.42,1809.0,222.3656,222.385,222.0836,222.0836,1809.0
2020-12-28 15:10:00,228.61,228.69,228.37,228.47,1600.0,222.2684,222.3462,222.035,222.1323,1600.0
2020-12-28 15:15:00,228.5,228.64,228.27,228.27,2035.0,222.1614,222.2975,221.9378,221.9378,2035.0
2020-12-28 15:20:00,228.14,228.39,227.95,228.39,4856.0,221.8114,222.0545,221.6267,222.0545,4856.0
2020-12-28 15:25:00,228.49,228.54,227.95,227.95,2262.0,222.1517,222.2003,221.6267,221.6267,2262.0
2020-12-28 15:30:00,228.1,228.12,227.5,227.57,6160.0,221.7725,221.792,221.1892,221.2572,6160.0
2020-12-28 15:35:00,227.57,227.64,227.45,227.45,3789.0,221.2572,221.3253,221.1406,221.1406,3789.0
2020-12-28 15:40:00,227.47,227.48,227.09,227.29,8174.0,221.16,221.1697,220.7905,220.985,8174.0
2020-12-28 15:45:00,227.31,227.35,226.92,226.92,6547.0,221.0044,221.0433,220.6253,220.6253,6547.0
2020-12-28 15:50:00,226.97,227.06,226.57,226.73,15025.0,220.6739,220.7614,220.285,220.4405,15025.0
2020-12-28 15:55:00,227.09,227.09,226.65,226.98,19769.0,220.7905,220.7905,220.3627,220.6836,19769.0
2020-12-29 09:30:00,227.59,229.37,227.59,228.32,6879.0,221.2767,223.0073,221.2767,221.9864,6879.0
2020-12-29 09:35:00,228.28,228.28,226.78,226.78,1900.0,221.9475,221.9475,220.4891,220.4891,1900.0
2020-12-29 09:40:00,226.8,226.96,226.41,226.67,1500.0,220.5086,220.6641,220.1294,220.3822,1500.0
2020-12-29 09:45:00,226.5,227.14,225.61,226.88,5312.0,220.2169,220.8392,219.3516,220.5864,5312.0
2020-12-29 09:50:00,226.72,226.79,225.99,226.04,6008.0,220.4308,220.4989,219.7211,219.7697,6008.0
2020-12-29 09:55:00,226.05,226.14,224.93,225.08,10749.0,219.7794,219.8669,218.6905,218.8363,10749.0
2020-12-29 10:00:00,225.21,225.64,224.63,225.64,6882.0,218.9627,219.3808,218.3988,219.3808,6882.0
2020-12-29 10:05:00,225.63,225.9,225.22,225.69,2684.0,219.371,219.6335,218.9724,219.4294,2684.0
2020-12-29 10:10:00,225.4,225.4,224.06,224.06,2250.0,219.1474,219.1474,217.8446,217.8446,2250.0
2020-12-29 10:15:00,224.06,224.71,223.72,224.25,5564.0,217.8446,218.4766,217.514,218.0293,5564.0
2020-12-29 10:20:00,224.5,226.01,224.5,225.93,4369.0,218.2724,219.7405,218.2724,219.6627,4369.0
2020-12-29 10:25:00,225.93,226.15,225.53,225.58,3437.0,219.6627,219.8766,219.2738,219.3224,3437.0
2020-12-29 10:30:00,225.88,226.14,225.75,226.14,4660.0,219.6141,219.8669,219.4877,219.8669,4660.0
2020-12-29 10:35:00,226.16,226.86,225.77,226.09,7389.0,219.8863,220.5669,219.5072,219.8183,7389.0
2020-12-29 10:40:00,226.03,226.85,226.02,226.85,1701.0,219.7599,220.5572,219.7502,220.5572,1701.0
2020-12-29 10:45:00,226.88,227.03,226.78,226.92,2420.0,220.5864,220.7322,220.4891,220.6253,2420.0
2020-12-29 10:50:00,226.69,226.86,226.53,226.71,2991.0,220.4016,220.5669,220.2461,220.4211,2991.0
2020-12-29 10:55:00,226.7,227.07,226.66,226.66,3333.0,220.4114,220.7711,220.3725,220.3725,3333.0
2020-12-29 11:00:00,226.52,226.96,226.43,226.87,1707.0,220.2364,220.6641,220.1488,220.5766,1707.0
2020-12-29 11:05:00,226.81,227.38,226.7,227.38,2928.0,220.5183,221.0725,220.4114,221.0725,2928.0
2020-12-29 11:10:00,227.55,228.11,227.55,228.11,7047.0,221.2378,221.7822,221.2378,221.7822,7047.0
2020-12-29 11:15:00,227.89,227.89,227.48,227.7,2920.0,221.5683,221.5683,221.1697,221.3836,2920.0
2020-12-29 11:20:00,227.73,227.87,227.63,227.64,1758.0,221.4128,221.5489,221.3156,221.3253,1758.0
2020-12-29 11:25:00,227.72,227.89,227.62,227.67,1758.0,221.4031,221.5683,221.3058,221.3544,1758.0
2020-12-29 11:30:00,227.49,227.68,227.49,227.63,1188.0,221.1794,221.3642,221.1794,221.3156,1188.0
2020-12-29 11:35:00,227.87,228.09,227.87,228.09,1388.0,221.5489,221.7628,221.5489,221.7628,1388.0
2020-12-29 11:40:00,227.94,227.94,227.73,227.87,2057.0,221.617,221.617,221.4128,221.5489,2057.0
2020-12-29 11:45:00,227.87,228.01,227.87,227.99,1484.0,221.5489,221.685,221.5489,221.6656,1484.0
2020-12-29 11:50:00,228.1,228.13,227.7,227.74,2671.0,221.7725,221.8017,221.3836,221.4225,2671.0
2020-12-29 11:55:00,227.76,227.76,227.57,227.58,1150.0,221.442,221.442,221.2572,221.2669,1150.0
2020-12-29 12:00:00,227.63,227.7,227.41,227.56,3760.0,221.3156,221.3836,221.1017,221.2475,3760.0
2020-12-29 12:05:00,227.56,227.79,227.56,227.79,4256.0,221.2475,221.4711,221.2475,221.4711,4256.0
2020-12-29 12:10:00,227.71,227.71,227.26,227.27,1050.0,221.3933,221.3933,220.9558,220.9655,1050.0
2020-12-29 12:15:00,227.44,227.72,226.88,227.02,3605.0,221.1308,221.4031,220.5864,220.7225,3605.0
2020-12-29 12:20:00,227.06,227.06,226.85,226.98,433.0,220.7614,220.7614,220.5572,220.6836,433.0
2020-12-29 12:25:00,226.97,227.12,226.84,226.99,1320.0,220.6739,220.8197,220.5475,220.6933,1320.0
2020-12-29 12:30:00,226.88,226.88,226.53,226.53,1424.0,220.5864,220.5864,220.2461,220.2461,1424.0
2020-12-29 12:35:00,226.71,226.73,226.0,226.0,1500.0,220.4211,220.4405,219.7308,219.7308,1500.0
2020-12-29 12:40:00,226.22,226.56,226.12,226.24,3303.0,219.9447,220.2752,219.8474,219.9641,3303.0
2020-12-29 12:45:00,226.56,226.56,225.69,225.72,1661.0,220.2752,220.2752,219.4294,219.4585,1661.0
2020-12-29 12:50:00,225.44,225.54,225.05,225.54,1601.0,219.1863,219.2835,218.8071,219.2835,1601.0
2020-12-29 12:55:00,225.14,225.45,225.12,225.36,2056.0,218.8946,219.196,218.8752,219.1085,2056.0
2020-12-29 13:00:00,225.28,225.61,225.12,225.12,4428.0,219.0307,219.3516,218.8752,218.8752,4428.0
2020-12-29 13:05:00,225.0,225.13,224.92,225.02,2490.0,218.7585,218.8849,218.6807,218.778,2490.0
2020-12-29 13:10:00,224.91,224.91,224.74,224.9,3240.0,218.671,218.671,218.5057,218.6613,3240.0
2020-12-29 13:15:00,225.09,225.12,224.99,224.99,501.0,218.846,218.8752,218.7488,218.7488,501.0
2020-12-29 13:20:00,224.97,225.44,224.81,225.12,7367.0,218.7293,219.1863,218.5738,218.8752,7367.0
2020-12-29 13:25:00,225.04,225.63,225.04,225.63,3400.0,218.7974,219.371,218.7974,219.371,3400.0
2020-12-29 13:30:00,225.63,225.64,225.4,225.51,1900.0,219.371,219.3808,219.1474,219.2544,1900.0
2020-12-29 13:35:00,225.47,225.47,225.2,225.47,4597.0,219.2155,219.2155,218.953,219.2155,4597.0
2020-12-29 13:40:00,225.64,225.73,225.63,225.72,1945.0,219.3808,219.4683,219.371,219.4585,1945.0
2020-12-29 13:45:00,225.72,226.34,225.69,226.34,2563.0,219.4585,220.0613,219.4294,220.0613,2563.0
2020-12-29 13:50:00,226.29,226.3,225.84,226.16,3469.0,220.0127,220.0225,219.5752,219.8863,3469.0
2020-12-29 13:55:00,226.25,226.25,225.83,225.84,3195.0,219.9738,219.9738,219.5655,219.5752,3195.0
2020-12-29 14:00:00,225.67,225.67,225.21,225.22,754.0,219.4099,219.4099,218.9627,218.9724,754.0
2020-12-29 14:05:00,225.07,225.2,224.86,225.03,3315.0,218.8266,218.953,218.6224,218.7877,3315.0
2020-12-29 14:10:00,225.13,225.27,224.86,224.86,3175.0,218.8849,219.021,218.6224,218.6224,3175.0
2020-12-29 14:15:00,224.88,224.95,224.78,224.78,1827.0,218.6418,218.7099,218.5446,218.5446,1827.0
2020-12-29 14:20:00,224.7,224.99,224.62,224.92,2983.0,218.4668,218.7488,218.3891,218.6807,2983.0
2020-12-29 14:25:00,224.97,225.24,224.86,224.96,1100.0,218.7293,218.9919,218.6224,218.7196,1100.0
2020-12-29 14:30:00,225.03,225.45,225.03,225.36,1148.0,218.7877,219.196,218.7877,219.1085,1148.0
2020-12-29 14:35:00,225.34,225.35,225.13,225.13,1595.0,219.0891,219.0988,218.8849,218.8849,1595.0
2020-12-29 14:40:00,225.09,225.18,225.03,225.14,1890.0,218.846,218.9335,218.7877,218.8946,1890.0
2020-12-29 14:45:00,225.18,225.87,225.18,225.87,1400.0,218.9335,219.6044,218.9335,219.6044,1400.0
2020-12-29 14:50:00,225.82,226.05,225.71,225.96,4198.0,219.5558,219.7794,219.4488,219.6919,4198.0
2020-12-29 14:55:00,225.93,225.93,225.68,225.88,3288.0,219.6627,219.6627,219.4197,219.6141,3288.0
2020-12-29 15:00:00,225.99,226.3,225.96,226.3,1840.0,219.7211,220.0225,219.6919,220.0225,1840.0
2020-12-29 15:05:00,226.16,226.17,226.03,226.04,2018.0,219.8863,219.8961,219.7599,219.7697,2018.0
2020-12-29 15:10:00,226.14,226.67,226.14,226.67,1668.0,219.8669,220.3822,219.8669,220.3822,1668.0
2020-12-29 15:15:00,226.59,226.81,226.42,226.73,2276.0,220.3044,220.5183,220.1391,220.4405,2276.0
2020-12-29 15:20:00,226.78,226.88,226.67,226.77,1700.0,220.4891,220.5864,220.3822,220.4794,1700.0
2020-12-29 15:25:00,226.89,227.4,226.89,227.4,2500.0,220.5961,221.0919,220.5961,221.0919,2500.0
2020-12-29 15:30:00,227.34,227.34,227.03,227.06,2235.0,221.0336,221.0336,220.7322,220.7614,2235.0
2020-12-29 15:35:00,227.11,227.11,226.77,226.97,5311.0,220.81,220.81,220.4794,220.6739,5311.0
2020-12-29 15:40:00,226.9,226.95,226.67,226.74,4864.0,220.6058,220.6544,220.3822,220.4502,4864.0
2020-12-29 15:45:00,226.82,226.82,226.44,226.45,7447.0,220.528,220.528,220.1586,220.1683,7447.0
2020-12-29 15:50:00,226.58,226.76,226.48,226.53,12015.0,220.2947,220.4697,220.1975,220.2461,12015.0
2020-12-29 15:55:00,226.58,226.7,226.33,226.37,22963.0,220.2947,220.4114,220.0516,220.0905,22963.0
2020-12-30 09:30:00,227.86,228.89,227.86,228.75,5953.0,221.5392,222.5406,221.5392,222.4045,5953.0
2020-12-30 09:35:00,228.94,229.85,228.65,229.85,1801.0,222.5892,223.474,222.3073,223.474,1801.0
2020-12-30 09:40:00,229.83,230.09,229.52,229.99,4015.0,223.4545,223.7073,223.1531,223.6101,4015.0
2020-12-30 09:45:00,229.99,230.79,229.97,230.39,5205.0,223.6101,224.3879,223.5906,223.999,5205.0
2020-12-30 09:50:00,230.47,230.73,230.06,230.73,2500.0,224.0768,224.3296,223.6782,224.3296,2500.0
2020-12-30 09:55:00,230.97,230.97,230.6,230.6,2190.0,224.5629,224.5629,224.2032,224.2032,2190.0
2020-12-30 10:00:00,230.46,231.18,230.25,230.25,2814.0,224.0671,224.7671,223.8629,223.8629,2814.0
2020-12-30 10:05:00,229.89,230.0,228.92,228.92,1100.0,223.5129,223.6198,222.5698,222.5698,1100.0
2020-12-30 10:10:00,228.86,229.49,228.73,228.73,5692.0,222.5114,223.124,222.385,222.385,5692.0
2020-12-30 10:15:00,229.06,229.85,228.58,229.61,8219.0,222.7059,223.474,222.2392,223.2406,8219.0
2020-12-30 10:20:00,229.61,229.61,228.79,228.79,5293.0,223.2406,223.2406,222.4434,222.4434,5293.0
2020-12-30 10:25:00,228.92,229.89,228.92,229.8,3045.0,222.5698,223.5129,222.5698,223.4254,3045.0
2020-12-30 10:30:00,229.34,229.75,229.24,229.75,2100.0,222.9781,223.3768,222.8809,223.3768,2100.0
2020-12-30 10:35:00,229.7,229.76,228.8,228.88,1900.0,223.3281,223.3865,222.4531,222.5309,1900.0
2020-12-30 10:40:00,228.71,229.28,228.71,229.28,1300.0,222.3656,222.9198,222.3656,222.9198,1300.0
2020-12-30 10:45:00,228.89,229.27,228.88,229.11,2319.0,222.5406,222.9101,222.5309,222.7545,2319.0
2020-12-30 10:50:00,229.32,229.46,228.84,229.3,2748.0,222.9587,223.0948,222.492,222.9392,2748.0
2020-12-30 10:55:00,229.03,229.57,228.96,229.12,1800.0,222.6767,223.2017,222.6087,222.7642,1800.0
2020-12-30 11:00:00,228.77,229.09,228.53,228.65,2100.0,222.4239,222.7351,222.1906,222.3073,2100.0
2020-12-30 11:05:00,228.43,228.72,228.23,228.44,1300.0,222.0934,222.3753,221.8989,222.1031,1300.0
2020-12-30 11:10:00,228.62,228.62,227.9,227.9,2223.0,222.2781,222.2781,221.5781,221.5781,2223.0
2020-12-30 11:15:00,227.95,228.14,227.84,227.84,400.0,221.6267,221.8114,221.5197,221.5197,400.0
2020-12-30 11:20:00,228.07,228.18,228.07,228.18,400.0,221.7434,221.8503,221.7434,221.8503,400.0
2020-12-30 11:25:00,228.26,228.26,227.87,227.87,798.0,221.9281,221.9281,221.5489,221.5489,798.0
2020-12-30 11:30:00,227.8,228.02,227.78,227.92,3400.0,221.4808,221.6947,221.4614,221.5975,3400.0
2020-12-30 11:35:00,227.98,228.09,227.93,228.05,2000.0,221.6559,221.7628,221.6072,221.7239,2000.0
2020-12-30 11:40:00,228.3,228.3,227.99,227.99,2701.0,221.967,221.967,221.6656,221.6656,2701.0
2020-12-30 11:45:00,228.14,228.14,227.62,227.71,2100.0,221.8114,221.8114,221.3058,221.3933,2100.0
2020-12-30 11:50:00,227.83,228.09,227.82,227.93,2752.0,221.51,221.7628,221.5003,221.6072,2752.0
2020-12-30 11:55:00,227.95,227.95,227.86,227.9,800.0,221.6267,221.6267,221.5392,221.5781,800.0
2020-12-30 12:00:00,227.73,228.14,227.5,228.14,1300.0,221.4128,221.8114,221.1892,221.8114,1300.0
2020-12-30 12:05:00,228.12,228.26,227.93,228.14,2116.0,221.792,221.9281,221.6072,221.8114,2116.0
2020-12-30 12:10:00,228.03,228.05,227.96,228.05,1001.0,221.7045,221.7239,221.6364,221.7239,1001.0
2020-12-30 12:15:00,228.08,228.46,228.08,228.32,558.0,221.7531,222.1225,221.7531,221.9864,558.0
2020-12-30 12:20:00,228.52,228.82,228.52,228.78,1694.0,222.1809,222.4725,222.1809,222.4337,1694.0
2020-12-30 12:25:00,228.82,229.07,228.82,229.03,800.0,222.4725,222.7156,222.4725,222.6767,800.0
2020-12-30 12:30:00,228.88,229.26,228.88,229.19,1888.0,222.5309,222.9003,222.5309,222.8323,1888.0
2020-12-30 12:35:00,229.41,229.74,229.41,229.58,600.0,223.0462,223.367,223.0462,223.2115,600.0
2020-12-30 12:40:00,229.55,230.11,229.55,229.95,3622.0,223.1823,223.7268,223.1823,223.5712,3622.0
2020-12-30 12:45:00,229.96,230.17,229.8,230.06,2230.0,223.5809,223.7851,223.4254,223.6782,2230.0
2020-12-30 12:50:00,229.92,229.99,229.72,229.72,1525.0,223.542,223.6101,223.3476,223.3476,1525.0
2020-12-30 12:55:00,229.92,230.26,229.92,230.19,1201.0,223.542,223.8726,223.542,223.8045,1201.0
2020-12-30 13:00:00,229.97,230.09,229.95,229.98,1351.0,223.5906,223.7073,223.5712,223.6004,1351.0
2020-12-30 13:05:00,229.85,230.03,229.8,229.8,978.0,223.474,223.649,223.4254,223.4254,978.0
2020-12-30 13:10:00,229.94,230.01,229.85,229.85,300.0,223.5615,223.6295,223.474,223.474,300.0
2020-12-30 13:15:00,229.91,230.02,229.85,230.01,1035.0,223.5323,223.6393,223.474,223.6295,1035.0
2020-12-30 13:20:00,229.96,229.96,229.82,229.93,1070.0,223.5809,223.5809,223.4448,223.5518,1070.0
2020-12-30 13:25:00,230.0,230.38,230.0,230.09,1300.0,223.6198,223.9893,223.6198,223.7073,1300.0
2020-12-30 13:30:00,230.03,230.19,230.03,230.18,900.0,223.649,223.8045,223.649,223.7948,900.0
2020-12-30 13:35:00,230.11,230.39,230.07,230.39,800.0,223.7268,223.999,223.6879,223.999,800.0
2020-12-30 13:40:00,230.11,230.33,230.03,230.33,2318.0,223.7268,223.9407,223.649,223.9407,2318.0
2020-12-30 13:45:00,230.43,230.65,230.34,230.65,1585.0,224.0379,224.2518,223.9504,224.2518,1585.0
2020-12-30 13:50:00,230.46,230.58,230.1,230.1,1452.0,224.0671,224.1837,223.717,223.717,1452.0
2020-12-30 13:55:00,230.08,230.08,229.75,229.93,1158.0,223.6976,223.6976,223.3768,223.5518,1158.0
2020-12-30 14:00:00,229.9,229.9,229.71,229.79,750.0,223.5226,223.5226,223.3379,223.4156,750.0
2020-12-30 14:05:00,229.79,230.08,229.79,230.08,1201.0,223.4156,223.6976,223.4156,223.6976,1201.0
2020-12-30 14:10:00,229.97,229.97,229.83,229.97,500.0,223.5906,223.5906,223.4545,223.5906,500.0
2020-12-30 14:15:00,229.7,229.71,229.51,229.56,737.0,223.3281,223.3379,223.1434,223.192,737.0
2020-12-30 14:20:00,229.5,229.59,229.5,229.51,400.0,223.1337,223.2212,223.1337,223.1434,400.0
2020-12-30 14:25:00,229.61,229.67,229.56,229.56,898.0,223.2406,223.299,223.192,223.192,898.0
2020-12-30 14:30:00,229.45,229.58,229.45,229.48,700.0,223.0851,223.2115,223.0851,223.1142,700.0
2020-12-30 14:35:00,229.59,229.59,229.37,229.38,400.0,223.2212,223.2212,223.0073,223.017,400.0
2020-12-30 14:40:00,229.4,229.47,229.33,229.4,1125.0,223.0365,223.1045,222.9684,223.0365,1125.0
2020-12-30 14:45:00,229.4,229.4,229.4,229.4,0.0,223.0365,223.0365,223.0365,223.0365,0.0
2020-12-30 14:50:00,229.59,229.76,229.51,229.57,1000.0,223.2212,223.3865,223.1434,223.2017,1000.0
2020-12-30 14:55:00,229.55,229.55,229.34,229.53,756.0,223.1823,223.1823,222.9781,223.1629,756.0
2020-12-30 15:00:00,229.41,229.52,229.28,229.45,779.0,223.0462,223.1531,222.9198,223.0851,779.0
2020-12-30 15:05:00,229.66,229.66,229.59,229.59,300.0,223.2892,223.2892,223.2212,223.2212,300.0
2020-12-30 15:10:00,229.63,229.86,229.48,229.86,2400.0,223.2601,223.4837,223.1142,223.4837,2400.0
2020-12-30 15:15:00,229.77,229.78,229.53,229.65,1600.0,223.3962,223.4059,223.1629,223.2795,1600.0
2020-12-30 15:20:00,229.68,229.68,229.37,229.6,1778.0,223.3087,223.3087,223.0073,223.2309,1778.0
2020-12-30 15:25:00,229.81,229.9,229.69,229.8,2140.0,223.4351,223.5226,223.3184,223.4254,2140.0
2020-12-30 15:30:00,229.88,230.12,229.82,229.99,1404.0,223.5031,223.7365,223.4448,223.6101,1404.0
2020-12-30 15:35:00,230.14,230.52,230.14,230.37,3692.0,223.7559,224.1254,223.7559,223.9796,3692.0
2020-12-30 15:40:00,230.42,230.72,230.42,230.56,3488.0,224.0282,224.3198,224.0282,224.1643,3488.0
2020-12-30 15:45:00,230.33,230.41,230.12,230.13,2100.0,223.9407,224.0184,223.7365,223.7462,2100.0
2020-12-30 15:50:00,230.17,230.79,230.17,230.79,4377.0,223.7851,224.3879,223.7851,224.3879,4377.0
2020-12-30 15:55:00,230.66,230.76,230.0,230.06,20568.0,224.2615,224.3587,223.6198,223.6782,20568.0
2020-12-31 09:30:00,229.73,229.73,228.0,228.0,3673.0,223.3573,223.3573,221.6753,221.6753,3673.0
2020-12-31 09:35:00,228.68,229.45,228.6,228.6,747.0,222.3364,223.0851,222.2587,222.2587,747.0
2020-12-31 09:40:00,228.65,228.65,228.2,228.44,1000.0,222.3073,222.3073,221.8697,222.1031,1000.0
2020-12-31 09:45:00,228.44,230.4,228.43,230.23,4862.0,222.1031,224.0087,222.0934,223.8434,4862.0
2020-12-31 09:50:00,230.23,230.83,230.0,230.0,3264.0,223.8434,224.4268,223.6198,223.6198,3264.0
2020-12-31 09:55:00,230.84,230.84,229.55,229.88,3050.0,224.4365,224.4365,223.1823,223.5031,3050.0
2020-12-31 10:00:00,230.17,230.49,230.17,230.32,300.0,223.7851,224.0962,223.7851,223.9309,300.0
2020-12-31 10:05:00,229.83,231.18,229.83,230.69,3645.0,223.4545,224.7671,223.4545,224.2907,3645.0
2020-12-31 10:10:00,230.75,231.03,230.55,230.68,1860.0,224.349,224.6212,224.1546,224.281,1860.0
2020-12-31 10:15:00,231.05,231.25,230.97,231.01,1033.0,224.6407,224.8351,224.5629,224.6018,1033.0
2020-12-31 10:20:00,230.88,231.36,230.88,231.36,1112.0,224.4754,224.9421,224.4754,224.9421,1112.0
2020-12-31 10:25:00,230.89,231.35,230.89,231.14,838.0,224.4851,224.9324,224.4851,224.7282,838.0
2020-12-31 10:30:00,231.14,232.05,231.14,231.62,2429.0,224.7282,225.6129,224.7282,225.1949,2429.0
2020-12-31 10:35:00,232.44,232.57,231.8,232.18,3354.0,225.9921,226.1185,225.3699,225.7393,3354.0
2020-12-31 10:40:00,232.03,232.17,232.02,232.17,300.0,225.5935,225.7296,225.5838,225.7296,300.0
2020-12-31 10:45:00,232.18,232.49,232.17,232.34,2568.0,225.7393,226.0407,225.7296,225.8949,2568.0
2020-12-31 10:50:00,232.26,232.55,232.22,232.29,1713.0,225.8171,226.0991,225.7782,225.8463,1713.0
2020-12-31 10:55:00,232.14,232.19,231.96,232.17,1100.0,225.7005,225.7491,225.5254,225.7296,1100.0
2020-12-31 11:00:00,232.04,232.41,231.93,232.27,2000.0,225.6032,225.963,225.4963,225.8268,2000.0
2020-12-31 11:05:00,232.28,232.46,232.2,232.46,990.0,225.8366,226.0116,225.7588,226.0116,990.0
2020-12-31 11:10:00,232.36,232.47,232.22,232.47,2106.0,225.9143,226.0213,225.7782,226.0213,2106.0
2020-12-31 11:15:00,232.54,232.81,232.53,232.76,1200.0,226.0894,226.3519,226.0796,226.3033,1200.0
2020-12-31 11:20:00,232.8,233.24,232.69,232.86,9207.0,226.3421,226.7699,226.2352,226.4005,9207.0
2020-12-31 11:25:00,232.84,233.41,232.83,233.29,3101.0,226.381,226.9352,226.3713,226.8186,3101.0
2020-12-31 11:30:00,233.16,233.27,233.15,233.27,300.0,226.6922,226.7991,226.6824,226.7991,300.0
2020-12-31 11:35:00,233.05,233.05,232.65,232.65,1900.0,226.5852,226.5852,226.1963,226.1963,1900.0
2020-12-31 11:40:00,232.74,233.13,232.53,233.09,4000.0,226.2838,226.663,226.0796,226.6241,4000.0
2020-12-31 11:45:00,233.1,233.1,232.64,232.69,8621.0,226.6338,226.6338,226.1866,226.2352,8621.0
2020-12-31 11:50:00,232.79,233.21,232.79,233.11,2001.0,226.3324,226.7408,226.3324,226.6435,2001.0
2020-12-31 11:55:00,233.12,233.13,232.71,232.84,2000.0,226.6533,226.663,226.2546,226.381,2000.0
2020-12-31 12:00:00,232.98,233.11,232.83,232.83,2025.0,226.5172,226.6435,226.3713,226.3713,2025.0
2020-12-31 12:05:00,232.82,232.85,232.51,232.62,2840.0,226.3616,226.3908,226.0602,226.1671,2840.0
2020-12-31 12:10:00,232.51,232.68,232.49,232.5,1100.0,226.0602,226.2255,226.0407,226.0505,1100.0
2020-12-31 12:15:00,232.59,232.88,232.38,232.87,1200.0,226.138,226.4199,225.9338,226.4102,1200.0
2020-12-31 12:20:00,232.55,233.01,232.55,233.01,700.0,226.0991,226.5463,226.0991,226.5463,700.0
2020-12-31 12:25:00,233.26,233.6,233.16,233.59,1957.0,226.7894,227.12,226.6922,227.1102,1957.0
2020-12-31 12:30:00,233.47,233.7,233.42,233.65,1211.0,226.9936,227.2172,226.9449,227.1686,1211.0
2020-12-31 12:35:00,233.62,233.73,233.04,233.04,2363.0,227.1394,227.2463,226.5755,226.5755,2363.0
2020-12-31 12:40:00,233.22,233.38,232.9,233.37,8105.0,226.7505,226.9061,226.4394,226.8963,8105.0
2020-12-31 12:45:00,233.25,233.6,233.23,233.41,5180.0,226.7797,227.12,226.7602,226.9352,5180.0
2020-12-31 12:50:00,233.41,233.67,233.2,233.67,11459.0,226.9352,227.188,226.731,227.188,11459.0
2020-12-31 12:55:00,233.7,233.74,233.49,233.65,908.0,227.2172,227.2561,227.013,227.1686,908.0
2020-12-31 13:00:00,233.77,233.79,233.68,233.69,400.0,227.2852,227.3047,227.1977,227.2075,400.0
2020-12-31 13:05:00,233.82,233.83,233.64,233.83,1423.0,227.3338,227.3436,227.1588,227.3436,1423.0
2020-12-31 13:10:00,233.83,233.83,233.6,233.6,3940.0,227.3436,227.3436,227.12,227.12,3940.0
2020-12-31 13:15:00,233.6,233.75,233.45,233.7,1819.0,227.12,227.2658,226.9741,227.2172,1819.0
2020-12-31 13:20:00,233.76,233.8,233.58,233.64,1200.0,227.2755,227.3144,227.1005,227.1588,1200.0
2020-12-31 13:25:00,233.58,233.7,233.49,233.58,5508.0,227.1005,227.2172,227.013,227.1005,5508.0
2020-12-31 13:30:00,233.46,233.52,233.31,233.41,5552.0,226.9838,227.0422,226.838,226.9352,5552.0
2020-12-31 13:35:00,233.5,233.75,233.39,233.71,2490.0,227.0227,227.2658,226.9158,227.2269,2490.0
2020-12-31 13:40:00,233.54,233.64,233.3,233.3,3319.0,227.0616,227.1588,226.8283,226.8283,3319.0
2020-12-31 13:45:00,233.27,233.54,233.23,233.23,1315.0,226.7991,227.0616,226.7602,226.7602,1315.0
2020-12-31 13:50:00,233.26,233.41,233.12,233.4,1733.0,226.7894,226.9352,226.6533,226.9255,1733.0
2020-12-31 13:55:00,233.39,233.77,233.31,233.64,2038.0,226.9158,227.2852,226.838,227.1588,2038.0
2020-12-31 14:00:00,233.6,233.65,233.16,233.17,5604.0,227.12,227.1686,226.6922,226.7019,5604.0
2020-12-31 14:05:00,233.13,233.25,232.87,233.02,2000.0,226.663,226.7797,226.4102,226.556,2000.0
2020-12-31 14:10:00,233.25,233.5,232.88,233.2,3205.0,226.7797,227.0227,226.4199,226.731,3205.0
2020-12-31 14:15:00,233.4,233.6,233.2,233.2,2185.0,226.9255,227.12,226.731,226.731,2185.0
2020-12-31 14:20:00,233.33,233.42,233.14,233.42,1150.0,226.8574,226.9449,226.6727,226.9449,1150.0
2020-12-31 14:25:00,233.3,233.4,233.08,233.15,2200.0,226.8283,226.9255,226.6144,226.6824,2200.0
2020-12-31 14:30:00,233.24,233.83,233.24,233.83,9567.0,226.7699,227.3436,226.7699,227.3436,9567.0
2020-12-31 14:35:00,233.74,233.83,233.6,233.76,9764.0,227.2561,227.3436,227.12,227.2755,9764.0
2020-12-31 14:40:00,233.76,233.83,233.59,233.74,7778.0,227.2755,227.3436,227.1102,227.2561,7778.0
2020-12-31 14:45:00,233.82,233.82,233.47,233.47,3594.0,227.3338,227.3338,226.9936,226.9936,3594.0
2020-12-31 14:50:00,233.52,233.62,233.29,233.32,2054.0,227.0422,227.1394,226.8186,226.8477,2054.0
2020-12-31 14:55:00,233.24,233.24,233.02,233.02,1949.0,226.7699,226.7699,226.556,226.556,1949.0
2020-12-31 15:00:00,232.91,233.2,232.83,233.06,2751.0,226.4491,226.731,226.3713,226.5949,2751.0
2020-12-31 15:05:00,233.15,233.4,233.14,233.39,2119.0,226.6824,226.9255,226.6727,226.9158,2119.0
2020-12-31 15:10:00,233.31,233.63,233.16,233.61,1539.0,226.838,227.1491,226.6922,227.1297,1539.0
2020-12-31 15:15:00,233.66,233.78,233.56,233.73,2865.0,227.1783,227.295,227.0811,227.2463,2865.0
2020-12-31 15:20:00,233.55,233.69,233.41,233.64,3069.0,227.0713,227.2075,226.9352,227.1588,3069.0
2020-12-31 15:25:00,233.57,233.6,233.19,233.19,5532.0,227.0908,227.12,226.7213,226.7213,5532.0
2020-12-31 15:30:00,233.16,233.19,232.72,232.72,5217.0,226.6922,226.7213,226.2644,226.2644,5217.0
2020-12-31 15:35:00,232.82,232.89,232.21,232.28,10961.0,226.3616,226.4296,225.7685,225.8366,10961.0
2020-12-31 15:40:00,232.15,232.52,231.86,232.34,4301.0,225.7102,226.0699,225.4282,225.8949,4301.0
2020-12-31 15:45:00,232.32,232.49,231.96,231.96,18387.0,225.8755,226.0407,225.5254,225.5254,18387.0
2020-12-31 15:50:00,232.01,232.25,231.87,232.03,9895.0,225.5741,225.8074,225.4379,225.5935,9895.0
2020-12-31 15:55:00,232.03,232.29,231.74,231.91,41033.0,225.5935,225.8463,225.3115,225.4768,41033.0
2021-01-04 09:30:00,234.0,236.3,233.4,235.66,18192.0,227.5089,229.7451,226.9255,229.1228,18192.0
2021-01-04 09:35:00,235.69,235.89,235.0,235.42,12864.0,229.152,229.3464,228.4811,228.8895,12864.0
2021-01-04 09:40:00,235.46,235.93,234.12,235.07,12511.0,228.9284,229.3853,227.6255,228.5492,12511.0
2021-01-04 09:45:00,234.54,234.96,233.86,234.0,5949.0,228.0339,228.4422,227.3727,227.5089,5949.0
2021-01-04 09:50:00,233.78,234.07,232.81,233.71,36679.0,227.295,227.5769,226.3519,227.2269,36679.0
2021-01-04 09:55:00,233.72,233.72,232.41,232.61,9675.0,227.2366,227.2366,225.963,226.1574,9675.0
2021-01-04 10:00:00,232.64,232.64,231.09,231.34,12510.0,226.1866,226.1866,224.6796,224.9226,12510.0
2021-01-04 10:05:00,231.46,231.46,230.63,230.9,5526.0,225.0393,225.0393,224.2323,224.4948,5526.0
2021-01-04 10:10:00,230.88,230.88,230.22,230.27,7575.0,224.4754,224.4754,223.8337,223.8823,7575.0
2021-01-04 10:15:00,230.27,230.59,229.92,230.01,6130.0,223.8823,224.1934,223.542,223.6295,6130.0
2021-01-04 10:20:00,229.51,229.91,229.23,229.91,19199.0,223.1434,223.5323,222.8712,223.5323,19199.0
2021-01-04 10:25:00,229.84,230.08,229.27,229.33,7376.0,223.4643,223.6976,222.9101,222.9684,7376.0
2021-01-04 10:30:00,229.15,229.21,227.92,228.12,9193.0,222.7934,222.8517,221.5975,221.792,9193.0
2021-01-04 10:35:00,228.2,228.2,227.15,227.16,4873.0,221.8697,221.8697,220.8489,220.8586,4873.0
2021-01-04 10:40:00,227.23,227.81,227.05,227.06,14906.0,220.9267,221.4906,220.7516,220.7614,14906.0
2021-01-04 10:45:00,226.54,226.95,226.46,226.72,6464.0,220.2558,220.6544,220.178,220.4308,6464.0
2021-01-04 10:50:00,226.81,226.89,225.09,225.26,5350.0,220.5183,220.5961,218.846,219.0113,5350.0
2021-01-04 10:55:00,225.37,225.98,224.74,225.66,9003.0,219.1183,219.7113,218.5057,219.4002,9003.0
2021-01-04 11:00:00,225.66,225.84,224.7,224.9,4931.0,219.4002,219.5752,218.4668,218.6613,4931.0
2021-01-04 11:05:00,225.06,225.47,224.52,224.69,3300.0,218.8169,219.2155,218.2918,218.4571,3300.0
2021-01-04 11:10:00,224.69,226.63,224.61,226.63,7749.0,218.4571,220.3433,218.3793,220.3433,7749.0
2021-01-04 11:15:00,226.67,227.03,226.05,227.03,2696.0,220.3822,220.7322,219.7794,220.7322,2696.0
2021-01-04 11:20:00,226.95,227.68,226.92,227.01,2929.0,220.6544,221.3642,220.6253,220.7128,2929.0
2021-01-04 11:25:00,227.32,227.73,227.32,227.73,1715.0,221.0142,221.4128,221.0142,221.4128,1715.0
2021-01-04 11:30:00,227.64,228.0,227.4,227.76,3400.0,221.3253,221.6753,221.0919,221.442,3400.0
2021-01-04 11:35:00,228.04,228.04,227.47,227.64,1000.0,221.7142,221.7142,221.16,221.3253,1000.0
2021-01-04 11:40:00,227.64,227.74,227.48,227.54,3451.0,221.3253,221.4225,221.1697,221.2281,3451.0
2021-01-04 11:45:00,227.65,227.65,227.43,227.43,600.0,221.335,221.335,221.1211,221.1211,600.0
2021-01-04 11:50:00,227.7,229.04,227.7,227.83,12046.0,221.3836,222.6864,221.3836,221.51,12046.0
2021-01-04 11:55:00,227.58,228.05,227.21,228.05,3151.0,221.2669,221.7239,220.9072,221.7239,3151.0
2021-01-04 12:00:00,227.89,228.45,227.64,227.92,2257.0,221.5683,222.1128,221.3253,221.5975,2257.0
2021-01-04 12:05:00,227.94,228.08,227.31,227.34,3201.0,221.617,221.7531,221.0044,221.0336,3201.0
2021-01-04 12:10:00,227.38,227.38,226.44,226.45,6326.0,221.0725,221.0725,220.1586,220.1683,6326.0
2021-01-04 12:15:00,226.29,227.58,226.29,227.0,5354.0,220.0127,221.2669,220.0127,220.703,5354.0
2021-01-04 12:20:00,226.87,227.71,226.79,227.71,9756.0,220.5766,221.3933,220.4989,221.3933,9756.0
2021-01-04 12:25:00,227.89,228.11,227.49,227.9,1906.0,221.5683,221.7822,221.1794,221.5781,1906.0
2021-01-04 12:30:00,227.82,227.82,227.28,227.62,3133.0,221.5003,221.5003,220.9753,221.3058,3133.0
2021-01-04 12:35:00,227.87,227.87,227.16,227.17,900.0,221.5489,221.5489,220.8586,220.8683,900.0
2021-01-04 12:40:00,227.02,227.13,226.55,226.73,3742.0,220.7225,220.8294,220.2655,220.4405,3742.0
2021-01-04 12:45:00,226.71,227.06,226.4,226.85,3268.0,220.4211,220.7614,220.1197,220.5572,3268.0
2021-01-04 12:50:00,226.73,227.66,226.73,227.43,1930.0,220.4405,221.3447,220.4405,221.1211,1930.0
2021-01-04 12:55:00,227.63,227.95,227.55,227.8,4163.0,221.3156,221.6267,221.2378,221.4808,4163.0
2021-01-04 13:00:00,227.87,227.89,227.7,227.89,781.0,221.5489,221.5683,221.3836,221.5683,781.0
2021-01-04 13:05:00,227.83,227.95,227.73,227.85,4787.0,221.51,221.6267,221.4128,221.5295,4787.0
2021-01-04 13:10:00,227.85,228.96,227.85,228.8,7193.0,221.5295,222.6087,221.5295,222.4531,7193.0
2021-01-04 13:15:00,229.08,229.6,229.08,229.46,4181.0,222.7253,223.2309,222.7253,223.0948,4181.0
2021-01-04 13:20:00,229.51,230.49,229.5,230.49,2143.0,223.1434,224.0962,223.1337,224.0962,2143.0
2021-01-04 13:25:00,230.59,230.78,230.33,230.33,4646.0,224.1934,224.3782,223.9407,223.9407,4646.0
2021-01-04 13:30:00,230.41,230.5,229.95,230.2,5214.0,224.0184,224.1059,223.5712,223.8143,5214.0
2021-01-04 13:35:00,230.02,230.3,230.01,230.16,2300.0,223.6393,223.9115,223.6295,223.7754,2300.0
2021-01-04 13:40:00,230.49,230.58,229.83,229.83,4469.0,224.0962,224.1837,223.4545,223.4545,4469.0
2021-01-04 13:45:00,229.97,230.51,229.96,230.51,2966.0,223.5906,224.1157,223.5809,224.1157,2966.0
2021-01-04 13:50:00,230.76,230.91,230.62,230.91,4256.0,224.3587,224.5046,224.2226,224.5046,4256.0
2021-01-04 13:55:00,230.86,230.86,230.41,230.66,4610.0,224.456,224.456,224.0184,224.2615,4610.0
2021-01-04 14:00:00,230.43,230.43,229.94,230.33,3095.0,224.0379,224.0379,223.5615,223.9407,3095.0
2021-01-04 14:05:00,229.93,230.06,229.35,229.35,3091.0,223.5518,223.6782,222.9878,222.9878,3091.0
2021-01-04 14:10:00,229.27,229.39,229.0,229.39,2454.0,222.9101,223.0267,222.6476,223.0267,2454.0
2021-01-04 14:15:00,229.44,229.81,229.41,229.72,5940.0,223.0753,223.4351,223.0462,223.3476,5940.0
2021-01-04 14:20:00,229.61,229.95,229.6,229.87,958.0,223.2406,223.5712,223.2309,223.4934,958.0
2021-01-04 14:25:00,229.93,230.06,229.49,229.64,4863.0,223.5518,223.6782,223.124,223.2698,4863.0
2021-01-04 14:30:00,229.47,229.47,228.51,228.65,2735.0,223.1045,223.1045,222.1711,222.3073,2735.0
2021-01-04 14:35:00,228.5,228.92,228.46,228.65,4650.0,222.1614,222.5698,222.1225,222.3073,4650.0
2021-01-04 14:40:00,228.65,229.12,228.59,228.99,1300.0,222.3073,222.7642,222.2489,222.6378,1300.0
2021-01-04 14:45:00,228.96,228.96,228.32,228.32,4818.0,222.6087,222.6087,221.9864,221.9864,4818.0
2021-01-04 14:50:00,228.31,228.99,228.31,228.78,2700.0,221.9767,222.6378,221.9767,222.4337,2700.0
2021-01-04 14:55:00,228.69,229.64,228.69,229.51,3574.0,222.3462,223.2698,222.3462,223.1434,3574.0
2021-01-04 15:00:00,229.53,229.77,228.48,228.65,4267.0,223.1629,223.3962,222.142,222.3073,4267.0
2021-01-04 15:05:00,228.62,229.41,228.61,228.83,3420.0,222.2781,223.0462,222.2684,222.4823,3420.0
2021-01-04 15:10:00,229.17,229.34,228.88,229.11,3101.0,222.8128,222.9781,222.5309,222.7545,3101.0
2021-01-04 15:15:00,229.06,229.15,228.57,228.59,2228.0,222.7059,222.7934,222.2295,222.2489,2228.0
2021-01-04 15:20:00,228.57,229.0,228.4,228.86,8182.0,222.2295,222.6476,222.0642,222.5114,8182.0
2021-01-04 15:25:00,228.97,229.2,228.83,228.83,3926.0,222.6184,222.842,222.4823,222.4823,3926.0
2021-01-04 15:30:00,228.89,229.77,228.69,229.63,12300.0,222.5406,223.3962,222.3462,223.2601,12300.0
2021-01-04 15:35:00,229.76,229.76,229.34,229.63,5144.0,223.3865,223.3865,222.9781,223.2601,5144.0
2021-01-04 15:40:00,229.65,229.85,229.52,229.65,9146.0,223.2795,223.474,223.1531,223.2795,9146.0
2021-01-04 15:45:00,229.6,230.19,229.58,230.19,18732.0,223.2309,223.8045,223.2115,223.8045,18732.0
2021-01-04 15:50:00,230.31,230.49,229.99,230.15,22399.0,223.9212,224.0962,223.6101,223.7657,22399.0
2021-01-04 15:55:00,230.19,230.39,229.61,229.63,44115.0,223.8045,223.999,223.2406,223.2601,44115.0
2021-01-05 09:30:00,229.2,230.91,228.61,230.91,8377.0,222.842,224.5046,222.2684,224.5046,8377.0
2021-01-05 09:35:00,230.96,233.14,230.96,232.71,4482.0,224.5532,226.6727,224.5532,226.2546,4482.0
2021-01-05 09:40:00,233.1,233.5,232.75,233.5,3938.0,226.6338,227.0227,226.2935,227.0227,3938.0
2021-01-05 09:45:00,233.21,233.31,232.88,232.89,5388.0,226.7408,226.838,226.4199,226.4296,5388.0
2021-01-05 09:50:00,232.97,232.99,232.47,232.78,1700.0,226.5074,226.5269,226.0213,226.3227,1700.0
2021-01-05 09:55:00,232.88,233.33,232.79,233.14,6521.0,226.4199,226.8574,226.3324,226.6727,6521.0
2021-01-05 10:00:00,233.27,234.89,233.2,234.88,5628.0,226.7991,228.3742,226.731,228.3644,5628.0
2021-01-05 10:05:00,234.7,234.9,232.82,233.11,7170.0,228.1894,228.3839,226.3616,226.6435,7170.0
2021-01-05 10:10:00,233.46,233.5,232.73,233.13,4916.0,226.9838,227.0227,226.2741,226.663,4916.0
2021-01-05 10:15:00,232.99,233.82,232.99,233.19,3029.0,226.5269,227.3338,226.5269,226.7213,3029.0
2021-01-05 10:20:00,232.69,233.59,232.69,233.59,3096.0,226.2352,227.1102,226.2352,227.1102,3096.0
2021-01-05 10:25:00,233.81,233.86,233.26,233.59,5147.0,227.3241,227.3727,226.7894,227.1102,5147.0
2021-01-05 10:30:00,233.79,234.01,233.26,233.85,7381.0,227.3047,227.5186,226.7894,227.363,7381.0
2021-01-05 10:35:00,233.64,234.34,233.64,233.89,3926.0,227.1588,227.8394,227.1588,227.4019,3926.0
2021-01-05 10:40:00,233.68,233.85,233.44,233.65,5056.0,227.1977,227.363,226.9644,227.1686,5056.0
2021-01-05 10:45:00,233.71,234.58,233.71,234.56,25037.0,227.2269,228.0728,227.2269,228.0533,25037.0
2021-01-05 10:50:00,234.56,235.36,234.42,235.31,25590.0,228.0533,228.8311,227.9172,228.7825,25590.0
2021-01-05 10:55:00,235.42,235.6,234.1,234.1,4277.0,228.8895,229.0645,227.6061,227.6061,4277.0
2021-01-05 11:00:00,234.32,234.57,233.77,233.77,5677.0,227.82,228.063,227.2852,227.2852,5677.0
2021-01-05 11:05:00,233.87,234.22,233.67,234.13,6504.0,227.3825,227.7228,227.188,227.6352,6504.0
2021-01-05 11:10:00,234.34,234.56,234.08,234.08,3802.0,227.8394,228.0533,227.5866,227.5866,3802.0
2021-01-05 11:15:00,233.94,234.12,233.7,234.03,4388.0,227.4505,227.6255,227.2172,227.538,4388.0
2021-01-05 11:20:00,234.14,234.65,234.07,234.58,2711.0,227.645,228.1408,227.5769,228.0728,2711.0
2021-01-05 11:25:00,234.64,235.14,234.64,235.01,3597.0,228.1311,228.6172,228.1311,228.4908,3597.0
2021-01-05 11:30:00,235.22,235.67,235.17,235.67,4808.0,228.695,229.1325,228.6464,229.1325,4808.0
2021-01-05 11:35:00,235.67,236.19,235.66,236.19,3540.0,229.1325,229.6381,229.1228,229.6381,3540.0
2021-01-05 11:40:00,236.26,236.67,235.76,236.67,5473.0,229.7062,230.1048,229.22,230.1048,5473.0
2021-01-05 11:45:00,236.44,236.68,236.0,236.68,5385.0,229.8812,230.1145,229.4534,230.1145,5385.0
2021-01-05 11:50:00,236.71,237.01,236.55,236.68,5615.0,230.1437,230.4354,229.9881,230.1145,5615.0
2021-01-05 11:55:00,236.63,236.63,236.07,236.15,4318.0,230.0659,230.0659,229.5214,229.5992,4318.0
2021-01-05 12:00:00,236.21,236.37,235.99,236.04,2000.0,229.6576,229.8131,229.4437,229.4923,2000.0
2021-01-05 12:05:00,236.19,237.2,236.19,237.2,12751.0,229.6381,230.6201,229.6381,230.6201,12751.0
2021-01-05 12:10:00,237.28,237.28,236.61,236.87,5307.0,230.6979,230.6979,230.0465,230.2992,5307.0
2021-01-05 12:15:00,236.92,237.59,236.91,237.45,3150.0,230.3479,230.9993,230.3381,230.8632,3150.0
2021-01-05 12:20:00,237.11,237.35,237.1,237.24,2000.0,230.5326,230.7659,230.5229,230.659,2000.0
2021-01-05 12:25:00,237.2,237.35,236.96,237.12,1710.0,230.6201,230.7659,230.3867,230.5423,1710.0
2021-01-05 12:30:00,236.92,236.95,236.65,236.66,1500.0,230.3479,230.377,230.0853,230.0951,1500.0
2021-01-05 12:35:00,236.66,237.05,236.65,237.05,1000.0,230.0951,230.4742,230.0853,230.4742,1000.0
2021-01-05 12:40:00,237.01,237.4,236.76,237.23,7004.0,230.4354,230.8145,230.1923,230.6493,7004.0
2021-01-05 12:45:00,237.5,237.52,237.16,237.43,5604.0,230.9118,230.9312,230.5812,230.8437,5604.0
2021-01-05 12:50:00,237.43,237.83,237.3,237.71,1754.0,230.8437,231.2326,230.7173,231.1159,1754.0
2021-01-05 12:55:00,237.84,238.41,237.78,238.3,4777.0,231.2423,231.7965,231.184,231.6896,4777.0
2021-01-05 13:00:00,238.39,238.97,238.31,238.74,5259.0,231.7771,232.341,231.6993,232.1174,5259.0
2021-01-05 13:05:00,238.68,239.27,238.67,238.87,7380.0,232.059,232.6327,232.0493,232.2438,7380.0
2021-01-05 13:10:00,238.98,239.05,238.19,238.38,4893.0,232.3507,232.4188,231.5826,231.7674,4893.0
2021-01-05 13:15:00,238.23,238.61,238.12,238.57,3932.0,231.6215,231.991,231.5146,231.9521,3932.0
2021-01-05 13:20:00,238.57,238.79,238.41,238.74,3061.0,231.9521,232.166,231.7965,232.1174,3061.0
2021-01-05 13:25:00,238.66,238.78,238.09,238.49,11377.0,232.0396,232.1563,231.4854,231.8743,11377.0
2021-01-05 13:30:00,238.48,238.55,237.82,237.9,3435.0,231.8646,231.9326,231.2229,231.3007,3435.0
2021-01-05 13:35:00,237.92,238.31,237.91,238.22,5063.0,231.3201,231.6993,231.3104,231.6118,5063.0
2021-01-05 13:40:00,238.26,238.71,238.25,238.69,3333.0,231.6507,232.0882,231.641,232.0688,3333.0
2021-01-05 13:45:00,238.68,238.7,237.76,237.95,8598.0,232.059,232.0785,231.1646,231.3493,8598.0
2021-01-05 13:50:00,237.94,237.96,237.54,237.87,1942.0,231.3396,231.359,230.9507,231.2715,1942.0
2021-01-05 13:55:00,238.01,238.23,238.01,238.06,1827.0,231.4076,231.6215,231.4076,231.4562,1827.0
2021-01-05 14:00:00,238.13,238.42,238.13,238.4,5223.0,231.5243,231.8062,231.5243,231.7868,5223.0
2021-01-05 14:05:00,238.35,238.99,238.25,238.89,5761.0,231.7382,232.3604,231.641,232.2632,5761.0
2021-01-05 14:10:00,238.98,239.19,238.88,239.13,2298.0,232.3507,232.5549,232.2535,232.4965,2298.0
2021-01-05 14:15:00,239.07,239.43,238.77,238.77,5540.0,232.4382,232.7882,232.1465,232.1465,5540.0
2021-01-05 14:20:00,238.73,238.8,238.0,238.09,9049.0,232.1076,232.1757,231.3979,231.4854,9049.0
2021-01-05 14:25:00,238.19,238.2,237.95,238.2,1800.0,231.5826,231.5923,231.3493,231.5923,1800.0
2021-01-05 14:30:00,238.21,238.38,237.44,237.48,6224.0,231.6021,231.7674,230.8534,230.8923,6224.0
2021-01-05 14:35:00,237.58,237.58,236.99,236.99,4143.0,230.9895,230.9895,230.4159,230.4159,4143.0
2021-01-05 14:40:00,236.97,237.15,236.64,236.65,4500.0,230.3965,230.5715,230.0756,230.0853,4500.0
2021-01-05 14:45:00,236.55,237.16,236.55,237.16,3502.0,229.9881,230.5812,229.9881,230.5812,3502.0
2021-01-05 14:50:00,236.98,236.98,236.18,236.26,2154.0,230.4062,230.4062,229.6284,229.7062,2154.0
2021-01-05 14:55:00,236.15,236.36,236.11,236.11,2262.0,229.5992,229.8034,229.5603,229.5603,2262.0
2021-01-05 15:00:00,235.82,236.54,235.82,236.49,4700.0,229.2784,229.9784,229.2784,229.9298,4700.0
2021-01-05 15:05:00,236.39,236.62,236.33,236.36,3853.0,229.8326,230.0562,229.7742,229.8034,3853.0
2021-01-05 15:10:00,236.45,236.87,236.31,236.73,4503.0,229.8909,230.2992,229.7548,230.1631,4503.0
2021-01-05 15:15:00,236.65,236.65,236.42,236.49,3036.0,230.0853,230.0853,229.8617,229.9298,3036.0
2021-01-05 15:20:00,236.53,236.68,236.17,236.44,6209.0,229.9687,230.1145,229.6187,229.8812,6209.0
2021-01-05 15:25:00,236.39,236.43,236.25,236.35,7006.0,229.8326,229.8714,229.6964,229.7937,7006.0
2021-01-05 15:30:00,236.43,236.45,235.89,235.89,4310.0,229.8714,229.8909,229.3464,229.3464,4310.0
2021-01-05 15:35:00,235.81,236.16,235.77,235.8,5139.0,229.2686,229.6089,229.2298,229.2589,5139.0
2021-01-05 15:40:00,235.89,236.06,235.69,236.03,5744.0,229.3464,229.5117,229.152,229.4825,5744.0
2021-01-05 15:45:00,235.9,235.94,235.41,235.82,11810.0,229.3561,229.395,228.8797,229.2784,11810.0
2021-01-05 15:50:00,235.74,235.76,235.37,235.64,15892.0,229.2006,229.22,228.8409,229.1034,15892.0
2021-01-05 15:55:00,235.63,235.67,235.4,235.57,35588.0,229.0936,229.1325,228.87,229.0353,35588.0
2021-01-06 09:30:00,248.15,256.66,248.15,255.55,118218.0,241.2663,249.5403,241.2663,248.4611,118218.0
2021-01-06 09:35:00,255.65,255.86,251.75,252.12,36120.0,248.5583,248.7625,244.7665,245.1262,36120.0
2021-01-06 09:40:00,252.42,254.98,252.13,254.21,19362.0,245.4179,247.9069,245.1359,247.1582,19362.0
2021-01-06 09:45:00,254.01,255.26,253.13,253.64,34084.0,246.9638,248.1791,246.1082,246.604,34084.0
2021-01-06 09:50:00,254.06,254.06,251.36,253.68,41011.0,247.0124,247.0124,244.3873,246.6429,41011.0
2021-01-06 09:55:00,253.34,254.28,252.19,254.18,63737.0,246.3124,247.2263,245.1943,247.1291,63737.0
2021-01-06 10:00:00,254.12,254.92,253.76,254.31,10876.0,247.0707,247.8485,246.7207,247.2555,10876.0
2021-01-06 10:05:00,254.25,254.32,253.3,253.82,14265.0,247.1971,247.2652,246.2735,246.7791,14265.0
2021-01-06 10:10:00,253.82,254.74,253.65,254.26,17216.0,246.7791,247.6735,246.6138,247.2068,17216.0
2021-01-06 10:15:00,254.42,255.11,254.17,255.01,14040.0,247.3624,248.0333,247.1193,247.936,14040.0
2021-01-06 10:20:00,255.15,255.36,254.47,254.47,11204.0,248.0722,248.2763,247.411,247.411,11204.0
2021-01-06 10:25:00,254.51,254.96,253.55,254.56,8991.0,247.4499,247.8874,246.5165,247.4985,8991.0
2021-01-06 10:30:00,254.8,256.14,254.76,255.99,7004.0,247.7319,249.0347,247.693,248.8889,7004.0
2021-01-06 10:35:00,256.31,256.32,255.81,256.08,6153.0,249.2,249.2097,248.7138,248.9764,6153.0
2021-01-06 10:40:00,256.05,256.46,255.9,256.25,14322.0,248.9472,249.3458,248.8014,249.1416,14322.0
2021-01-06 10:45:00,256.41,257.28,256.1,257.25,22454.0,249.2972,250.1431,248.9958,250.1139,22454.0
2021-01-06 10:50:00,257.4,258.3,257.04,258.03,47488.0,250.2597,251.1348,249.9097,250.8723,47488.0
2021-01-06 10:55:00,258.0,258.35,256.83,257.32,50461.0,250.8431,251.1834,249.7056,250.182,50461.0
2021-01-06 11:00:00,257.31,258.89,257.3,258.81,13580.0,250.1722,251.7084,250.1625,251.6306,13580.0
2021-01-06 11:05:00,258.71,259.83,258.52,259.73,15738.0,251.5334,252.6223,251.3487,252.5251,15738.0
2021-01-06 11:10:00,259.55,259.55,259.05,259.26,10918.0,252.3501,252.3501,251.864,252.0681,10918.0
2021-01-06 11:15:00,259.4,260.25,259.23,259.99,14247.0,252.2043,253.0307,252.039,252.7779,14247.0
2021-01-06 11:20:00,260.14,261.25,260.14,261.25,15247.0,252.9237,254.0029,252.9237,254.0029,15247.0
2021-01-06 11:25:00,261.28,262.02,261.27,261.5,17556.0,254.0321,254.7516,254.0224,254.246,17556.0
2021-01-06 11:30:00,261.6,261.98,260.68,260.8,14625.0,254.3432,254.7127,253.4488,253.5654,14625.0
2021-01-06 11:35:00,260.44,260.47,259.49,259.77,47095.0,253.2154,253.2446,252.2918,252.564,47095.0
2021-01-06 11:40:00,259.77,260.9,259.33,260.71,51903.0,252.564,253.6627,252.1362,253.4779,51903.0
2021-01-06 11:45:00,260.68,261.29,260.61,261.16,11258.0,253.4488,254.0418,253.3807,253.9154,11258.0
2021-01-06 11:50:00,261.02,261.11,260.15,260.44,29229.0,253.7793,253.8668,252.9335,253.2154,29229.0
2021-01-06 11:55:00,260.35,260.38,259.09,259.36,13750.0,253.1279,253.1571,251.9029,252.1654,13750.0
2021-01-06 12:00:00,259.48,260.97,259.48,260.96,6478.0,252.282,253.7307,252.282,253.721,6478.0
2021-01-06 12:05:00,260.89,261.77,260.89,261.22,7964.0,253.6529,254.5085,253.6529,253.9738,7964.0
2021-01-06 12:10:00,261.25,261.68,261.17,261.68,3914.0,254.0029,254.421,253.9252,254.421,3914.0
2021-01-06 12:15:00,261.55,262.04,261.24,261.43,8439.0,254.2946,254.771,253.9932,254.1779,8439.0
2021-01-06 12:20:00,261.54,261.96,261.2,261.59,7153.0,254.2849,254.6932,253.9543,254.3335,7153.0
2021-01-06 12:25:00,261.76,262.04,261.59,261.94,3491.0,254.4988,254.771,254.3335,254.6738,3491.0
2021-01-06 12:30:00,261.94,261.96,261.38,261.39,3627.0,254.6738,254.6932,254.1293,254.1391,3627.0
2021-01-06 12:35:00,261.5,261.95,261.49,261.73,3405.0,254.246,254.6835,254.2363,254.4696,3405.0
2021-01-06 12:40:00,261.57,262.04,261.57,261.83,3919.0,254.3141,254.771,254.3141,254.5669,3919.0
2021-01-06 12:45:00,261.79,261.79,261.29,261.36,4274.0,254.528,254.528,254.0418,254.1099,4274.0
2021-01-06 12:50:00,261.32,261.69,261.32,261.55,4908.0,254.071,254.4307,254.071,254.2946,4908.0
2021-01-06 12:55:00,261.57,261.67,261.0,261.24,5111.0,254.3141,254.4113,253.7599,253.9932,5111.0
2021-01-06 13:00:00,261.27,261.5,260.9,261.1,4224.0,254.0224,254.246,253.6627,253.8571,4224.0
2021-01-06 13:05:00,261.12,261.15,260.82,261.05,3330.0,253.8765,253.9057,253.5849,253.8085,3330.0
2021-01-06 13:10:00,261.26,261.26,260.8,261.2,6826.0,254.0127,254.0127,253.5654,253.9543,6826.0
2021-01-06 13:15:00,261.17,261.82,261.06,261.24,5766.0,253.9252,254.5571,253.8182,253.9932,5766.0
2021-01-06 13:20:00,261.3,261.31,261.01,261.3,1648.0,254.0516,254.0613,253.7696,254.0516,1648.0
2021-01-06 13:25:00,261.42,261.45,261.08,261.26,3069.0,254.1682,254.1974,253.8377,254.0127,3069.0
2021-01-06 13:30:00,261.2,261.37,260.26,260.26,6442.0,253.9543,254.1196,253.0404,253.0404,6442.0
2021-01-06 13:35:00,260.21,260.39,259.82,260.12,7781.0,252.9918,253.1668,252.6126,252.9043,7781.0
2021-01-06 13:40:00,260.11,261.09,259.9,260.88,9353.0,252.8946,253.8474,252.6904,253.6432,9353.0
2021-01-06 13:45:00,260.61,260.89,260.11,260.35,6099.0,253.3807,253.6529,252.8946,253.1279,6099.0
2021-01-06 13:50:00,260.3,260.44,259.66,259.73,11380.0,253.0793,253.2154,252.457,252.5251,11380.0
2021-01-06 13:55:00,259.91,259.98,259.29,259.57,8814.0,252.7001,252.7682,252.0973,252.3695,8814.0
2021-01-06 14:00:00,259.64,260.38,259.63,260.38,5404.0,252.4376,253.1571,252.4279,253.1571,5404.0
2021-01-06 14:05:00,260.25,260.68,260.24,260.66,4461.0,253.0307,253.4488,253.021,253.4293,4461.0
2021-01-06 14:10:00,260.66,261.14,260.65,261.14,4933.0,253.4293,253.896,253.4196,253.896,4933.0
2021-01-06 14:15:00,261.12,261.12,259.23,259.23,13436.0,253.8765,253.8765,252.039,252.039,13436.0
2021-01-06 14:20:00,259.19,259.67,258.7,258.7,6673.0,252.0001,252.4668,251.5237,251.5237,6673.0
2021-01-06 14:25:00,258.6,258.86,256.72,257.01,21258.0,251.4265,251.6792,249.5986,249.8806,21258.0
2021-01-06 14:30:00,256.99,258.14,256.61,258.07,12253.0,249.8611,250.9792,249.4917,250.9112,12253.0
2021-01-06 14:35:00,258.07,258.72,256.99,257.33,17125.0,250.9112,251.5431,249.8611,250.1917,17125.0
2021-01-06 14:40:00,257.0,257.49,256.12,256.13,11403.0,249.8708,250.3472,249.0152,249.025,11403.0
2021-01-06 14:45:00,256.32,256.71,253.85,254.08,10683.0,249.2097,249.5889,246.8082,247.0318,10683.0
2021-01-06 14:50:00,253.82,255.37,253.82,255.05,13782.0,246.7791,248.2861,246.7791,247.9749,13782.0
2021-01-06 14:55:00,255.06,256.75,255.06,256.4,8598.0,247.9847,249.6278,247.9847,249.2875,8598.0
2021-01-06 15:00:00,256.35,256.37,255.56,255.63,10849.0,249.2389,249.2583,248.4708,248.5388,10849.0
2021-01-06 15:05:00,255.66,256.13,254.67,255.31,9957.0,248.568,249.025,247.6055,248.2277,9957.0
2021-01-06 15:10:00,255.6,257.06,255.52,256.52,12318.0,248.5097,249.9292,248.4319,249.4042,12318.0
2021-01-06 15:15:00,256.63,256.76,255.86,256.76,11650.0,249.5111,249.6375,248.7625,249.6375,11650.0
2021-01-06 15:20:00,257.05,257.2,255.27,255.27,16420.0,249.9195,250.0653,248.1888,248.1888,16420.0
2021-01-06 15:25:00,255.2,256.56,254.97,256.34,7403.0,248.1208,249.443,247.8971,249.2291,7403.0
2021-01-06 15:30:00,256.44,256.71,255.28,256.06,13109.0,249.3264,249.5889,248.1985,248.9569,13109.0
2021-01-06 15:35:00,256.06,256.12,255.36,255.46,12330.0,248.9569,249.0152,248.2763,248.3736,12330.0
2021-01-06 15:40:00,255.59,256.68,255.22,256.45,18403.0,248.5,249.5597,248.1402,249.3361,18403.0
2021-01-06 15:45:00,256.4,256.89,255.5,256.89,21193.0,249.2875,249.7639,248.4124,249.7639,21193.0
2021-01-06 15:50:00,256.74,256.74,255.16,256.51,25418.0,249.618,249.618,248.0819,249.3944,25418.0
2021-01-06 15:55:00,256.15,256.7,255.87,256.37,55641.0,249.0444,249.5792,248.7722,249.2583,55641.0
2021-01-07 09:30:00,261.33,263.96,260.01,263.01,27816.0,254.0807,256.6378,252.7973,255.7141,27816.0
2021-01-07 09:35:00,262.73,263.56,261.14,261.14,16848.0,255.4419,256.2489,253.896,253.896,16848.0
2021-01-07 09:40:00,261.45,261.76,259.48,259.48,13210.0,254.1974,254.4988,252.282,252.282,13210.0
2021-01-07 09:45:00,259.23,260.0,259.18,259.6,4494.0,252.039,252.7876,251.9904,252.3987,4494.0
2021-01-07 09:50:00,259.83,260.22,259.05,260.14,4463.0,252.6223,253.0015,251.864,252.9237,4463.0
2021-01-07 09:55:00,260.11,262.02,260.11,261.98,7413.0,252.8946,254.7516,252.8946,254.7127,7413.0
2021-01-07 10:00:00,262.0,263.2,261.87,263.2,10273.0,254.7321,255.8988,254.6057,255.8988,10273.0
2021-01-07 10:05:00,262.95,263.59,262.95,263.5,8762.0,255.6558,256.278,255.6558,256.1905,8762.0
2021-01-07 10:10:00,263.6,263.6,262.36,262.5,8507.0,256.2878,256.2878,255.0822,255.2183,8507.0
2021-01-07 10:15:00,262.79,263.0,262.49,263.0,10935.0,255.5002,255.7044,255.2085,255.7044,10935.0
2021-01-07 10:20:00,263.14,264.91,263.14,264.72,13557.0,255.8405,257.5614,255.8405,257.3767,13557.0
2021-01-07 10:25:00,264.97,264.97,264.45,264.54,8247.0,257.6198,257.6198,257.1142,257.2017,8247.0
2021-01-07 10:30:00,264.59,265.63,264.59,265.6,13412.0,257.2503,258.2614,257.2503,258.2323,13412.0
2021-01-07 10:35:00,265.59,266.37,265.44,266.09,12296.0,258.2226,258.9809,258.0767,258.7087,12296.0
2021-01-07 10:40:00,265.79,265.86,265.28,265.51,5030.0,258.417,258.4851,257.9212,258.1448,5030.0
2021-01-07 10:45:00,265.28,265.68,264.87,265.0,6411.0,257.9212,258.3101,257.5225,257.6489,6411.0
2021-01-07 10:50:00,265.02,265.86,264.71,265.55,6985.0,257.6684,258.4851,257.367,258.1837,6985.0
2021-01-07 10:55:00,265.49,266.37,265.49,266.04,14531.0,258.1253,258.9809,258.1253,258.6601,14531.0
2021-01-07 11:00:00,265.91,267.59,265.91,266.59,37992.0,258.5337,260.1671,258.5337,259.1948,37992.0
2021-01-07 11:05:00,266.55,266.55,265.67,265.79,10177.0,259.1559,259.1559,258.3003,258.417,10177.0
2021-01-07 11:10:00,265.64,265.64,265.09,265.09,2654.0,258.2712,258.2712,257.7364,257.7364,2654.0
2021-01-07 11:15:00,265.24,265.39,264.99,265.0,3200.0,257.8823,258.0281,257.6392,257.6489,3200.0
2021-01-07 11:20:00,264.69,265.73,264.69,265.15,12761.0,257.3475,258.3587,257.3475,257.7948,12761.0
2021-01-07 11:25:00,265.44,265.45,263.9,264.06,8041.0,258.0767,258.0864,256.5794,256.735,8041.0
2021-01-07 11:30:00,263.96,264.22,263.8,263.8,4130.0,256.6378,256.8906,256.4822,256.4822,4130.0
2021-01-07 11:35:00,263.61,263.61,262.97,263.15,10295.0,256.2975,256.2975,255.6752,255.8502,10295.0
2021-01-07 11:40:00,263.15,263.16,262.58,262.84,18524.0,255.8502,255.86,255.296,255.5488,18524.0
2021-01-07 11:45:00,262.76,263.07,262.59,262.82,18195.0,255.4711,255.7725,255.3058,255.5294,18195.0
2021-01-07 11:50:00,262.9,263.37,262.49,262.6,18662.0,255.6072,256.0641,255.2085,255.3155,18662.0
2021-01-07 11:55:00,262.71,262.95,262.68,262.68,1900.0,255.4224,255.6558,255.3933,255.3933,1900.0
2021-01-07 12:00:00,263.11,263.19,262.98,262.98,1067.0,255.8113,255.8891,255.685,255.685,1067.0
2021-01-07 12:05:00,263.05,264.17,262.96,263.85,5882.0,255.753,256.8419,255.6655,256.5308,5882.0
2021-01-07 12:10:00,263.9,263.9,263.19,263.28,3264.0,256.5794,256.5794,255.8891,255.9766,3264.0
2021-01-07 12:15:00,263.26,263.89,263.16,263.2,2300.0,255.9572,256.5697,255.86,255.8988,2300.0
2021-01-07 12:20:00,263.12,263.59,262.98,263.41,4802.0,255.8211,256.278,255.685,256.103,4802.0
2021-01-07 12:25:00,263.58,264.17,263.56,264.17,3000.0,256.2683,256.8419,256.2489,256.8419,3000.0
2021-01-07 12:30:00,264.58,265.03,264.36,264.83,6831.0,257.2406,257.6781,257.0267,257.4836,6831.0
2021-01-07 12:35:00,264.81,264.81,264.39,264.42,2815.0,257.4642,257.4642,257.0558,257.085,2815.0
2021-01-07 12:40:00,264.54,264.81,264.07,264.21,11142.0,257.2017,257.4642,256.7447,256.8808,11142.0
2021-01-07 12:45:00,264.36,264.68,264.35,264.68,2700.0,257.0267,257.3378,257.0169,257.3378,2700.0
2021-01-07 12:50:00,264.7,265.29,264.69,265.29,5008.0,257.3572,257.9309,257.3475,257.9309,5008.0
2021-01-07 12:55:00,265.17,265.69,264.99,265.55,4828.0,257.8142,258.3198,257.6392,258.1837,4828.0
2021-01-07 13:00:00,265.63,265.87,265.5,265.5,3925.0,258.2614,258.4948,258.135,258.135,3925.0
2021-01-07 13:05:00,265.2,265.26,264.91,264.93,3500.0,257.8434,257.9017,257.5614,257.5809,3500.0
2021-01-07 13:10:00,265.07,265.07,264.69,264.84,1115.0,257.717,257.717,257.3475,257.4934,1115.0
2021-01-07 13:15:00,264.76,264.93,264.74,264.91,2918.0,257.4156,257.5809,257.3961,257.5614,2918.0
2021-01-07 13:20:00,265.25,265.48,265.13,265.21,2795.0,257.892,258.1156,257.7753,257.8531,2795.0
2021-01-07 13:25:00,265.29,265.29,264.49,264.5,7288.0,257.9309,257.9309,257.1531,257.1628,7288.0
2021-01-07 13:30:00,264.5,264.53,263.77,263.89,6874.0,257.1628,257.192,256.453,256.5697,6874.0
2021-01-07 13:35:00,263.98,264.16,263.05,263.08,6643.0,256.6572,256.8322,255.753,255.7822,6643.0
2021-01-07 13:40:00,263.3,263.58,263.07,263.58,2187.0,255.9961,256.2683,255.7725,256.2683,2187.0
2021-01-07 13:45:00,263.73,263.74,263.18,263.35,1600.0,256.4141,256.4239,255.8794,256.0447,1600.0
2021-01-07 13:50:00,263.1,263.39,263.1,263.37,2150.0,255.8016,256.0836,255.8016,256.0641,2150.0
2021-01-07 13:55:00,263.26,263.42,263.13,263.35,11750.0,255.9572,256.1127,255.8308,256.0447,11750.0
2021-01-07 14:00:00,263.35,263.71,263.24,263.66,14620.0,256.0447,256.3947,255.9377,256.3461,14620.0
2021-01-07 14:05:00,263.66,264.32,263.66,264.23,2826.0,256.3461,256.9878,256.3461,256.9003,2826.0
2021-01-07 14:10:00,264.24,264.25,263.73,263.84,2199.0,256.91,256.9197,256.4141,256.5211,2199.0
2021-01-07 14:15:00,263.83,264.0,263.8,263.8,1300.0,256.5114,256.6767,256.4822,256.4822,1300.0
2021-01-07 14:20:00,263.78,263.83,263.51,263.51,3733.0,256.4628,256.5114,256.2003,256.2003,3733.0
2021-01-07 14:25:00,263.46,263.67,263.38,263.57,7163.0,256.1516,256.3558,256.0739,256.2586,7163.0
2021-01-07 14:30:00,263.68,263.85,263.61,263.75,1013.0,256.3655,256.5308,256.2975,256.4336,1013.0
2021-01-07 14:35:00,263.85,263.92,263.61,263.66,1907.0,256.5308,256.5989,256.2975,256.3461,1907.0
2021-01-07 14:40:00,263.67,263.67,263.26,263.4,3700.0,256.3558,256.3558,255.9572,256.0933,3700.0
2021-01-07 14:45:00,263.37,263.48,263.0,263.17,18627.0,256.0641,256.1711,255.7044,255.8697,18627.0
2021-01-07 14:50:00,263.29,263.71,263.19,263.71,7307.0,255.9864,256.3947,255.8891,256.3947,7307.0
2021-01-07 14:55:00,263.6,263.83,263.24,263.5,6900.0,256.2878,256.5114,255.9377,256.1905,6900.0
2021-01-07 15:00:00,263.43,264.0,263.43,263.94,5663.0,256.1225,256.6767,256.1225,256.6183,5663.0
2021-01-07 15:05:00,263.95,264.47,263.84,263.99,6179.0,256.628,257.1336,256.5211,256.6669,6179.0
2021-01-07 15:10:00,264.08,264.36,263.94,264.33,5794.0,256.7544,257.0267,256.6183,256.9975,5794.0
2021-01-07 15:15:00,264.47,264.74,264.35,264.72,6010.0,257.1336,257.3961,257.0169,257.3767,6010.0
2021-01-07 15:20:00,264.76,265.21,264.73,265.0,33628.0,257.4156,257.8531,257.3864,257.6489,33628.0
2021-01-07 15:25:00,265.04,265.04,263.91,263.99,5314.0,257.6878,257.6878,256.5892,256.6669,5314.0
2021-01-07 15:30:00,263.98,264.34,263.76,263.98,9760.0,256.6572,257.0072,256.4433,256.6572,9760.0
2021-01-07 15:35:00,263.93,264.1,263.64,263.87,4737.0,256.6086,256.7739,256.3266,256.5503,4737.0
2021-01-07 15:40:00,263.73,264.32,263.72,264.28,4759.0,256.4141,256.9878,256.4044,256.9489,4759.0
2021-01-07 15:45:00,264.35,264.95,264.3,264.68,11576.0,257.0169,257.6003,256.9683,257.3378,11576.0
2021-01-07 15:50:00,264.68,265.54,264.49,265.4,17270.0,257.3378,258.1739,257.1531,258.0378,17270.0
2021-01-07 15:55:00,265.4,265.4,264.65,264.69,33582.0,258.0378,258.0378,257.3086,257.3475,33582.0
2021-01-08 09:30:00,264.88,266.55,264.5,264.58,22708.0,257.5322,259.1559,257.1628,257.2406,22708.0
2021-01-08 09:35:00,264.85,265.59,263.66,263.66,5817.0,257.5031,258.2226,256.3461,256.3461,5817.0
2021-01-08 09:40:00,263.3,263.3,261.92,262.76,10366.0,255.9961,255.9961,254.6544,255.4711,10366.0
2021-01-08 09:45:00,262.64,263.95,262.64,263.95,2701.0,255.3544,256.628,255.3544,256.628,2701.0
2021-01-08 09:50:00,264.05,264.18,263.29,263.29,4288.0,256.7253,256.8517,255.9864,255.9864,4288.0
2021-01-08 09:55:00,262.96,263.4,262.89,262.89,2446.0,255.6655,256.0933,255.5974,255.5974,2446.0
2021-01-08 10:00:00,262.65,263.12,262.65,262.81,2474.0,255.3641,255.8211,255.3641,255.5197,2474.0
2021-01-08 10:05:00,262.59,263.44,262.5,263.34,9523.0,255.3058,256.1322,255.2183,256.035,9523.0
2021-01-08 10:10:00,263.27,263.74,263.04,263.04,3700.0,255.9669,256.4239,255.7433,255.7433,3700.0
2021-01-08 10:15:00,263.1,263.21,262.72,262.9,1209.0,255.8016,255.9086,255.4322,255.6072,1209.0
2021-01-08 10:20:00,262.87,262.9,261.72,261.72,9854.0,255.578,255.6072,254.4599,254.4599,9854.0
2021-01-08 10:25:00,261.84,262.1,260.4,260.85,10346.0,254.5766,254.8294,253.1765,253.614,10346.0
2021-01-08 10:30:00,260.96,261.39,260.89,261.04,2321.0,253.721,254.1391,253.6529,253.7988,2321.0
2021-01-08 10:35:00,261.26,261.5,261.09,261.14,4533.0,254.0127,254.246,253.8474,253.896,4533.0
2021-01-08 10:40:00,261.33,262.4,261.33,262.39,4253.0,254.0807,255.121,254.0807,255.1113,4253.0
2021-01-08 10:45:00,262.77,263.26,262.77,263.26,3519.0,255.4808,255.9572,255.4808,255.9572,3519.0
2021-01-08 10:50:00,262.91,263.52,262.91,263.36,2504.0,255.6169,256.21,255.6169,256.0544,2504.0
2021-01-08 10:55:00,263.15,263.17,262.84,263.01,1400.0,255.8502,255.8697,255.5488,255.7141,1400.0
2021-01-08 11:00:00,262.99,263.15,262.72,262.73,1100.0,255.6947,255.8502,255.4322,255.4419,1100.0
2021-01-08 11:05:00,262.18,262.57,262.18,262.57,5311.0,254.9071,255.2863,254.9071,255.2863,5311.0
2021-01-08 11:10:00,262.53,262.77,262.17,262.47,2290.0,255.2474,255.4808,254.8974,255.1891,2290.0
2021-01-08 11:15:00,262.4,262.55,261.93,262.55,1702.0,255.121,255.2669,254.6641,255.2669,1702.0
2021-01-08 11:20:00,262.54,262.7,262.44,262.7,1943.0,255.2572,255.4127,255.1599,255.4127,1943.0
2021-01-08 11:25:00,262.48,262.55,262.29,262.29,2388.0,255.1988,255.2669,255.0141,255.0141,2388.0
2021-01-08 11:30:00,262.22,262.59,261.92,261.92,2300.0,254.946,255.3058,254.6544,254.6544,2300.0
2021-01-08 11:35:00,262.03,262.53,262.0,262.53,3785.0,254.7613,255.2474,254.7321,255.2474,3785.0
2021-01-08 11:40:00,262.27,262.55,262.01,262.55,2006.0,254.9946,255.2669,254.7419,255.2669,2006.0
2021-01-08 11:45:00,262.55,262.77,262.26,262.43,1750.0,255.2669,255.4808,254.9849,255.1502,1750.0
2021-01-08 11:50:00,262.15,262.39,261.96,262.12,1000.0,254.878,255.1113,254.6932,254.8488,1000.0
2021-01-08 11:55:00,262.3,262.57,262.06,262.37,1360.0,255.0238,255.2863,254.7905,255.0919,1360.0
2021-01-08 12:00:00,262.44,262.65,261.79,261.79,2550.0,255.1599,255.3641,254.528,254.528,2550.0
2021-01-08 12:05:00,261.84,262.05,261.38,261.61,4440.0,254.5766,254.7808,254.1293,254.353,4440.0
2021-01-08 12:10:00,261.7,261.7,261.33,261.52,2500.0,254.4405,254.4405,254.0807,254.2655,2500.0
2021-01-08 12:15:00,261.75,261.87,261.63,261.63,2030.0,254.4891,254.6057,254.3724,254.3724,2030.0
2021-01-08 12:20:00,261.74,261.82,261.69,261.71,1212.0,254.4794,254.5571,254.4307,254.4502,1212.0
2021-01-08 12:25:00,261.88,261.88,261.66,261.88,3455.0,254.6155,254.6155,254.4016,254.6155,3455.0
2021-01-08 12:30:00,261.88,261.93,261.63,261.72,1025.0,254.6155,254.6641,254.3724,254.4599,1025.0
2021-01-08 12:35:00,261.87,262.1,261.87,261.93,1009.0,254.6057,254.8294,254.6057,254.6641,1009.0
2021-01-08 12:40:00,261.97,262.07,261.88,261.9,5100.0,254.703,254.8002,254.6155,254.6349,5100.0
2021-01-08 12:45:00,261.72,261.82,261.1,261.22,2428.0,254.4599,254.5571,253.8571,253.9738,2428.0
2021-01-08 12:50:00,261.18,261.29,260.58,260.65,11094.0,253.9349,254.0418,253.3515,253.4196,11094.0
2021-01-08 12:55:00,260.62,260.79,260.2,260.45,3786.0,253.3904,253.5557,252.9821,253.2251,3786.0
2021-01-08 13:00:00,260.41,260.45,259.36,259.36,5451.0,253.1862,253.2251,252.1654,252.1654,5451.0
2021-01-08 13:05:00,259.5,259.56,259.16,259.16,2872.0,252.3015,252.3598,251.9709,251.9709,2872.0
2021-01-08 13:10:00,259.13,259.29,258.08,258.29,6975.0,251.9418,252.0973,250.9209,251.1251,6975.0
2021-01-08 13:15:00,258.08,258.13,257.16,257.18,7001.0,250.9209,250.9695,250.0264,250.0458,7001.0
2021-01-08 13:20:00,257.18,257.18,256.44,256.91,4993.0,250.0458,250.0458,249.3264,249.7833,4993.0
2021-01-08 13:25:00,257.04,257.05,256.78,256.79,4225.0,249.9097,249.9195,249.6569,249.6667,4225.0
2021-01-08 13:30:00,256.64,256.83,256.25,256.26,3766.0,249.5208,249.7056,249.1416,249.1514,3766.0
2021-01-08 13:35:00,256.14,256.31,255.7,256.31,4411.0,249.0347,249.2,248.6069,249.2,4411.0
2021-01-08 13:40:00,256.18,256.28,255.18,255.18,7913.0,249.0736,249.1708,248.1013,248.1013,7913.0
2021-01-08 13:45:00,255.31,255.92,255.19,255.44,5239.0,248.2277,248.8208,248.111,248.3541,5239.0
2021-01-08 13:50:00,255.59,255.98,255.11,255.19,9017.0,248.5,248.8791,248.0333,248.111,9017.0
2021-01-08 13:55:00,255.19,255.19,253.47,253.48,18673.0,248.111,248.111,246.4388,246.4485,18673.0
2021-01-08 14:00:00,253.74,254.89,253.56,254.29,5567.0,246.7013,247.8194,246.5263,247.236,5567.0
2021-01-08 14:05:00,254.44,255.23,254.36,255.14,5292.0,247.3819,248.1499,247.3041,248.0624,5292.0
2021-01-08 14:10:00,255.23,256.56,255.23,255.85,8629.0,248.1499,249.443,248.1499,248.7527,8629.0
2021-01-08 14:15:00,255.76,256.6,255.75,256.55,2490.0,248.6652,249.4819,248.6555,249.4333,2490.0
2021-01-08 14:20:00,256.4,256.4,256.0,256.13,2211.0,249.2875,249.2875,248.8986,249.025,2211.0
2021-01-08 14:25:00,256.31,257.05,256.31,256.89,2084.0,249.2,249.9195,249.2,249.7639,2084.0
2021-01-08 14:30:00,256.46,256.71,256.15,256.71,2358.0,249.3458,249.5889,249.0444,249.5889,2358.0
2021-01-08 14:35:00,256.66,257.27,256.6,256.82,2611.0,249.5403,250.1333,249.4819,249.6958,2611.0
2021-01-08 14:40:00,256.68,256.69,255.78,256.16,3617.0,249.5597,249.5694,248.6847,249.0541,3617.0
2021-01-08 14:45:00,256.08,256.76,256.0,256.76,4045.0,248.9764,249.6375,248.8986,249.6375,4045.0
2021-01-08 14:50:00,256.76,257.68,256.74,257.45,6194.0,249.6375,250.532,249.618,250.3084,6194.0
2021-01-08 14:55:00,257.42,257.88,257.11,257.31,8818.0,250.2792,250.7264,249.9778,250.1722,8818.0
2021-01-08 15:00:00,257.17,258.21,257.17,257.94,5347.0,250.0361,251.0473,250.0361,250.7848,5347.0
2021-01-08 15:05:00,258.01,258.96,258.0,258.55,4956.0,250.8528,251.7765,250.8431,251.3778,4956.0
2021-01-08 15:10:00,258.21,258.41,257.97,258.11,2742.0,251.0473,251.2417,250.8139,250.95,2742.0
2021-01-08 15:15:00,258.12,258.12,257.38,258.11,5666.0,250.9598,250.9598,250.2403,250.95,5666.0
2021-01-08 15:20:00,258.21,258.23,257.37,257.63,5802.0,251.0473,251.0667,250.2306,250.4834,5802.0
2021-01-08 15:25:00,257.61,258.22,257.49,258.08,5483.0,250.4639,251.057,250.3472,250.9209,5483.0
2021-01-08 15:30:00,258.1,259.15,258.1,258.88,6358.0,250.9403,251.9612,250.9403,251.6987,6358.0
2021-01-08 15:35:00,258.79,259.1,258.43,259.07,7300.0,251.6112,251.9126,251.2612,251.8834,7300.0
2021-01-08 15:40:00,259.06,259.38,259.04,259.07,6291.0,251.8737,252.1848,251.8542,251.8834,6291.0
2021-01-08 15:45:00,259.08,259.96,259.08,259.6,6454.0,251.8931,252.7487,251.8931,252.3987,6454.0
2021-01-08 15:50:00,259.62,260.2,259.62,260.18,21747.0,252.4182,252.9821,252.4182,252.9626,21747.0
2021-01-08 15:55:00,260.2,260.31,259.98,260.14,30236.0,252.9821,253.089,252.7682,252.9237,30236.0
2021-01-11 09:30:00,255.15,257.39,255.0,256.8,9553.0,248.0722,250.25,247.9263,249.6764,9553.0
2021-01-11 09:35:00,258.12,258.16,256.8,258.16,999.0,250.9598,250.9987,249.6764,250.9987,999.0
2021-01-11 09:40:00,258.41,259.4,258.14,259.4,2044.0,251.2417,252.2043,250.9792,252.2043,2044.0
2021-01-11 09:45:00,259.53,259.67,259.1,259.23,2898.0,252.3307,252.4668,251.9126,252.039,2898.0
2021-01-11 09:50:00,259.23,259.23,259.23,259.23,0.0,252.039,252.039,252.039,252.039,0.0
2021-01-11 09:55:00,260.0,261.0,260.0,260.68,3485.0,252.7876,253.7599,252.7876,253.4488,3485.0
2021-01-11 10:00:00,260.38,261.29,260.38,261.29,3210.0,253.1571,254.0418,253.1571,254.0418,3210.0
2021-01-11 10:05:00,260.95,260.95,260.31,260.76,2770.0,253.7113,253.7113,253.089,253.5265,2770.0
2021-01-11 10:10:00,260.14,260.14,259.35,259.74,6380.0,252.9237,252.9237,252.1556,252.5348,6380.0
2021-01-11 10:15:00,259.39,259.39,258.28,258.75,3408.0,252.1945,252.1945,251.1153,251.5723,3408.0
2021-01-11 10:20:00,258.44,259.8,258.24,259.45,6030.0,251.2709,252.5932,251.0764,252.2529,6030.0
2021-01-11 10:25:00,259.47,260.13,259.47,259.92,2002.0,252.2723,252.914,252.2723,252.7098,2002.0
2021-01-11 10:30:00,259.93,260.73,259.85,260.73,3231.0,252.7196,253.4974,252.6418,253.4974,3231.0
2021-01-11 10:35:00,260.81,260.81,260.39,260.5,1401.0,253.5751,253.5751,253.1668,253.2737,1401.0
2021-01-11 10:40:00,260.35,260.46,259.9,260.02,2249.0,253.1279,253.2349,252.6904,252.8071,2249.0
2021-01-11 10:45:00,260.0,260.1,259.36,259.36,4500.0,252.7876,252.8848,252.1654,252.1654,4500.0
2021-01-11 10:50:00,259.2,259.2,258.56,259.06,4068.0,252.0098,252.0098,251.3876,251.8737,4068.0
2021-01-11 10:55:00,259.21,259.7,258.92,259.69,3500.0,252.0195,252.4959,251.7376,252.4862,3500.0
2021-01-11 11:00:00,259.49,259.49,259.05,259.05,2767.0,252.2918,252.2918,251.864,251.864,2767.0
2021-01-11 11:05:00,259.25,259.32,258.89,259.06,1505.0,252.0584,252.1265,251.7084,251.8737,1505.0
2021-01-11 11:10:00,259.03,259.03,257.51,258.32,2960.0,251.8445,251.8445,250.3667,251.1542,2960.0
2021-01-11 11:15:00,258.5,258.61,258.18,258.43,1300.0,251.3292,251.4362,251.0181,251.2612,1300.0
2021-01-11 11:20:00,258.48,258.91,258.24,258.91,2000.0,251.3098,251.7279,251.0764,251.7279,2000.0
2021-01-11 11:25:00,258.93,258.95,258.41,258.86,3533.0,251.7473,251.7667,251.2417,251.6792,3533.0
2021-01-11 11:30:00,258.95,258.96,258.2,258.2,1100.0,251.7667,251.7765,251.0375,251.0375,1100.0
2021-01-11 11:35:00,258.39,258.6,258.2,258.6,1224.0,251.2223,251.4265,251.0375,251.4265,1224.0
2021-01-11 11:40:00,258.12,258.26,257.84,258.15,3550.0,250.9598,251.0959,250.6875,250.9889,3550.0
2021-01-11 11:45:00,258.28,258.77,258.15,258.25,2745.0,251.1153,251.5917,250.9889,251.0862,2745.0
2021-01-11 11:50:00,258.1,259.03,258.1,259.03,3091.0,250.9403,251.8445,250.9403,251.8445,3091.0
2021-01-11 11:55:00,259.08,259.47,258.95,259.13,2933.0,251.8931,252.2723,251.7667,251.9418,2933.0
2021-01-11 12:00:00,259.11,259.29,259.11,259.2,1075.0,251.9223,252.0973,251.9223,252.0098,1075.0
2021-01-11 12:05:00,259.11,259.13,258.29,258.36,5574.0,251.9223,251.9418,251.1251,251.1931,5574.0
2021-01-11 12:10:00,258.31,258.95,258.29,258.53,1939.0,251.1445,251.7667,251.1251,251.3584,1939.0
2021-01-11 12:15:00,258.54,258.54,257.99,258.07,1300.0,251.3681,251.3681,250.8334,250.9112,1300.0
2021-01-11 12:20:00,258.05,258.25,257.94,258.16,1641.0,250.8917,251.0862,250.7848,250.9987,1641.0
2021-01-11 12:25:00,258.26,258.64,258.15,258.47,1729.0,251.0959,251.4653,250.9889,251.3001,1729.0
2021-01-11 12:30:00,258.85,259.03,258.79,258.99,1000.0,251.6695,251.8445,251.6112,251.8056,1000.0
2021-01-11 12:35:00,259.17,259.24,259.05,259.24,600.0,251.9806,252.0487,251.864,252.0487,600.0
2021-01-11 12:40:00,259.06,259.31,259.04,259.31,700.0,251.8737,252.1168,251.8542,252.1168,700.0
2021-01-11 12:45:00,259.2,259.43,259.08,259.43,3000.0,252.0098,252.2334,251.8931,252.2334,3000.0
2021-01-11 12:50:00,259.79,260.65,259.78,260.49,4074.0,252.5834,253.4196,252.5737,253.264,4074.0
2021-01-11 12:55:00,260.52,260.92,260.52,260.71,3091.0,253.2932,253.6821,253.2932,253.4779,3091.0
2021-01-11 13:00:00,260.9,260.96,260.67,260.96,1806.0,253.6627,253.721,253.439,253.721,1806.0
2021-01-11 13:05:00,260.82,261.14,260.76,260.84,2611.0,253.5849,253.896,253.5265,253.6043,2611.0
2021-01-11 13:10:00,261.15,261.43,261.04,261.05,1920.0,253.9057,254.1779,253.7988,253.8085,1920.0
2021-01-11 13:15:00,261.25,261.45,260.38,260.5,4249.0,254.0029,254.1974,253.1571,253.2737,4249.0
2021-01-11 13:20:00,260.26,260.4,260.06,260.12,1524.0,253.0404,253.1765,252.846,252.9043,1524.0
2021-01-11 13:25:00,260.06,260.06,258.98,259.56,1629.0,252.846,252.846,251.7959,252.3598,1629.0
2021-01-11 13:30:00,259.34,259.6,259.19,259.22,4921.0,252.1459,252.3987,252.0001,252.0293,4921.0
2021-01-11 13:35:00,259.22,259.43,259.21,259.25,925.0,252.0293,252.2334,252.0195,252.0584,925.0
2021-01-11 13:40:00,259.25,259.26,258.81,258.81,1100.0,252.0584,252.0681,251.6306,251.6306,1100.0
2021-01-11 13:45:00,258.61,258.66,258.34,258.61,1150.0,251.4362,251.4848,251.1737,251.4362,1150.0
2021-01-11 13:50:00,258.67,259.02,258.67,258.86,1570.0,251.4945,251.8348,251.4945,251.6792,1570.0
2021-01-11 13:55:00,258.8,259.02,258.3,258.76,5600.0,251.6209,251.8348,251.1348,251.582,5600.0
2021-01-11 14:00:00,258.56,258.78,258.21,258.41,6096.0,251.3876,251.6015,251.0473,251.2417,6096.0
2021-01-11 14:05:00,258.54,258.59,258.48,258.51,909.0,251.3681,251.4167,251.3098,251.339,909.0
2021-01-11 14:10:00,258.67,258.68,258.2,258.2,4965.0,251.4945,251.5042,251.0375,251.0375,4965.0
2021-01-11 14:15:00,257.99,257.99,257.55,257.75,2036.0,250.8334,250.8334,250.4056,250.6,2036.0
2021-01-11 14:20:00,257.82,258.04,257.7,257.75,600.0,250.6681,250.882,250.5514,250.6,600.0
2021-01-11 14:25:00,258.15,258.24,257.78,258.04,1325.0,250.9889,251.0764,250.6292,250.882,1325.0
2021-01-11 14:30:00,257.62,258.21,257.62,258.16,1679.0,250.4736,251.0473,250.4736,250.9987,1679.0
2021-01-11 14:35:00,258.02,258.02,257.63,257.63,2066.0,250.8625,250.8625,250.4834,250.4834,2066.0
2021-01-11 14:40:00,257.66,257.96,257.62,257.78,1213.0,250.5125,250.8042,250.4736,250.6292,1213.0
2021-01-11 14:45:00,257.76,258.23,257.58,258.23,1619.0,250.6098,251.0667,250.4347,251.0667,1619.0
2021-01-11 14:50:00,257.91,257.91,257.47,257.83,3912.0,250.7556,250.7556,250.3278,250.6778,3912.0
2021-01-11 14:55:00,257.91,258.35,257.71,257.9,2740.0,250.7556,251.1834,250.5611,250.7459,2740.0
2021-01-11 15:00:00,257.7,258.07,257.57,257.62,3100.0,250.5514,250.9112,250.425,250.4736,3100.0
2021-01-11 15:05:00,257.73,257.89,257.5,257.62,1950.0,250.5806,250.7361,250.357,250.4736,1950.0
2021-01-11 15:10:00,257.77,257.83,257.6,257.6,1006.0,250.6195,250.6778,250.4542,250.4542,1006.0
2021-01-11 15:15:00,257.74,257.95,257.4,257.44,2819.0,250.5903,250.7945,250.2597,250.2986,2819.0
2021-01-11 15:20:00,257.42,257.44,257.11,257.14,1600.0,250.2792,250.2986,249.9778,250.007,1600.0
2021-01-11 15:25:00,257.26,257.61,257.24,257.54,3643.0,250.1236,250.4639,250.1042,250.3959,3643.0
2021-01-11 15:30:00,257.48,257.98,257.4,257.48,3202.0,250.3375,250.8237,250.2597,250.3375,3202.0
2021-01-11 15:35:00,257.45,257.87,257.36,257.5,2171.0,250.3084,250.7167,250.2209,250.357,2171.0
2021-01-11 15:40:00,257.49,257.69,257.46,257.48,2903.0,250.3472,250.5417,250.3181,250.3375,2903.0
2021-01-11 15:45:00,257.35,258.25,257.35,258.09,4205.0,250.2111,251.0862,250.2111,250.9306,4205.0
2021-01-11 15:50:00,258.16,258.44,257.81,257.98,6429.0,250.9987,251.2709,250.6584,250.8237,6429.0
2021-01-11 15:55:00,257.87,258.11,257.26,257.34,35618.0,250.7167,250.95,250.1236,250.2014,35618.0
2021-01-12 09:30:00,259.18,260.53,259.18,260.12,11218.0,251.9904,253.3029,251.9904,252.9043,11218.0
2021-01-12 09:35:00,259.32,259.32,258.61,259.05,3235.0,252.1265,252.1265,251.4362,251.864,3235.0
2021-01-12 09:40:00,258.65,258.98,258.0,258.44,7706.0,251.4751,251.7959,250.8431,251.2709,7706.0
2021-01-12 09:45:00,258.3,259.5,258.3,259.04,8300.0,251.1348,252.3015,251.1348,251.8542,8300.0
2021-01-12 09:50:00,258.87,259.29,257.81,259.01,5658.0,251.689,252.0973,250.6584,251.8251,5658.0
2021-01-12 09:55:00,259.55,259.99,259.1,259.47,3695.0,252.3501,252.7779,251.9126,252.2723,3695.0
2021-01-12 10:00:00,259.72,260.43,259.18,260.43,5385.0,252.5154,253.2057,251.9904,253.2057,5385.0
2021-01-12 10:05:00,260.03,260.42,259.57,260.02,3469.0,252.8168,253.196,252.3695,252.8071,3469.0
2021-01-12 10:10:00,260.2,260.78,259.93,260.78,4223.0,252.9821,253.546,252.7196,253.546,4223.0
2021-01-12 10:15:00,260.7,261.68,260.58,261.44,3425.0,253.4682,254.421,253.3515,254.1877,3425.0
2021-01-12 10:20:00,261.74,262.02,261.44,261.57,3012.0,254.4794,254.7516,254.1877,254.3141,3012.0
2021-01-12 10:25:00,261.57,262.0,261.27,261.41,7604.0,254.3141,254.7321,254.0224,254.1585,7604.0
2021-01-12 10:30:00,261.41,261.78,261.19,261.19,3405.0,254.1585,254.5182,253.9446,253.9446,3405.0
2021-01-12 10:35:00,261.19,261.6,260.73,261.56,5700.0,253.9446,254.3432,253.4974,254.3043,5700.0
2021-01-12 10:40:00,261.68,262.22,261.58,261.59,4840.0,254.421,254.946,254.3238,254.3335,4840.0
2021-01-12 10:45:00,261.65,261.66,261.09,261.63,3737.0,254.3918,254.4016,253.8474,254.3724,3737.0
2021-01-12 10:50:00,261.52,261.53,260.73,261.24,4100.0,254.2655,254.2752,253.4974,253.9932,4100.0
2021-01-12 10:55:00,261.23,261.8,261.23,261.6,5796.0,253.9835,254.5377,253.9835,254.3432,5796.0
2021-01-12 11:00:00,261.73,261.83,261.31,261.48,2200.0,254.4696,254.5669,254.0613,254.2266,2200.0
2021-01-12 11:05:00,261.59,261.59,261.19,261.44,2806.0,254.3335,254.3335,253.9446,254.1877,2806.0
2021-01-12 11:10:00,261.52,261.91,261.44,261.82,5034.0,254.2655,254.6446,254.1877,254.5571,5034.0
2021-01-12 11:15:00,261.82,261.93,261.25,261.25,2000.0,254.5571,254.6641,254.0029,254.0029,2000.0
2021-01-12 11:20:00,261.12,261.25,260.66,261.25,4023.0,253.8765,254.0029,253.4293,254.0029,4023.0
2021-01-12 11:25:00,261.06,261.3,261.03,261.19,3363.0,253.8182,254.0516,253.789,253.9446,3363.0
2021-01-12 11:30:00,261.16,261.39,260.86,261.17,4657.0,253.9154,254.1391,253.6238,253.9252,4657.0
2021-01-12 11:35:00,261.18,261.72,261.1,261.54,15708.0,253.9349,254.4599,253.8571,254.2849,15708.0
2021-01-12 11:40:00,261.53,261.53,260.72,260.94,2800.0,254.2752,254.2752,253.4876,253.7015,2800.0
2021-01-12 11:45:00,260.85,261.07,260.73,260.73,2600.0,253.614,253.8279,253.4974,253.4974,2600.0
2021-01-12 11:50:00,260.98,260.99,260.53,260.97,3684.0,253.7404,253.7502,253.3029,253.7307,3684.0
2021-01-12 11:55:00,261.17,261.95,261.17,261.95,2609.0,253.9252,254.6835,253.9252,254.6835,2609.0
2021-01-12 12:00:00,262.01,262.13,261.78,261.8,3754.0,254.7419,254.8585,254.5182,254.5377,3754.0
2021-01-12 12:05:00,261.58,261.58,260.55,260.66,5290.0,254.3238,254.3238,253.3224,253.4293,5290.0
2021-01-12 12:10:00,260.61,261.17,260.42,261.06,8284.0,253.3807,253.9252,253.196,253.8182,8284.0
2021-01-12 12:15:00,261.0,261.92,260.89,261.78,2904.0,253.7599,254.6544,253.6529,254.5182,2904.0
2021-01-12 12:20:00,261.86,262.22,261.76,262.22,5572.0,254.596,254.946,254.4988,254.946,5572.0
2021-01-12 12:25:00,262.27,262.74,262.13,262.74,3050.0,254.9946,255.4516,254.8585,255.4516,3050.0
2021-01-12 12:30:00,262.69,262.74,262.2,262.31,1100.0,255.403,255.4516,254.9266,255.0335,1100.0
2021-01-12 12:35:00,262.25,262.68,262.25,262.6,2400.0,254.9752,255.3933,254.9752,255.3155,2400.0
2021-01-12 12:40:00,262.61,262.61,262.2,262.52,1801.0,255.3252,255.3252,254.9266,255.2377,1801.0
2021-01-12 12:45:00,262.62,262.62,261.86,261.97,1690.0,255.3349,255.3349,254.596,254.703,1690.0
2021-01-12 12:50:00,261.86,262.14,261.86,262.14,1950.0,254.596,254.8683,254.596,254.8683,1950.0
2021-01-12 12:55:00,262.02,262.38,261.99,262.24,17330.0,254.7516,255.1016,254.7224,254.9655,17330.0
2021-01-12 13:00:00,262.27,262.78,261.83,262.38,8455.0,254.9946,255.4905,254.5669,255.1016,8455.0
2021-01-12 13:05:00,262.3,262.31,262.08,262.31,1819.0,255.0238,255.0335,254.8099,255.0335,1819.0
2021-01-12 13:10:00,262.13,262.28,262.0,262.1,1921.0,254.8585,255.0044,254.7321,254.8294,1921.0
2021-01-12 13:15:00,262.0,262.0,261.41,261.65,2668.0,254.7321,254.7321,254.1585,254.3918,2668.0
2021-01-12 13:20:00,261.58,261.61,260.94,260.94,2237.0,254.3238,254.353,253.7015,253.7015,2237.0
2021-01-12 13:25:00,261.03,261.56,261.02,261.51,3711.0,253.789,254.3043,253.7793,254.2557,3711.0
2021-01-12 13:30:00,261.5,261.63,261.3,261.63,2251.0,254.246,254.3724,254.0516,254.3724,2251.0
2021-01-12 13:35:00,261.5,261.58,261.29,261.52,2938.0,254.246,254.3238,254.0418,254.2655,2938.0
2021-01-12 13:40:00,261.48,261.55,261.24,261.3,3767.0,254.2266,254.2946,253.9932,254.0516,3767.0
2021-01-12 13:45:00,261.25,261.57,261.18,261.47,2000.0,254.0029,254.3141,253.9349,254.2168,2000.0
2021-01-12 13:50:00,261.38,261.76,261.3,261.55,2600.0,254.1293,254.4988,254.0516,254.2946,2600.0
2021-01-12 13:55:00,261.55,261.81,261.55,261.55,2436.0,254.2946,254.5474,254.2946,254.2946,2436.0
2021-01-12 14:00:00,261.58,262.29,261.55,262.29,6868.0,254.3238,255.0141,254.2946,255.0141,6868.0
2021-01-12 14:05:00,262.1,262.12,261.83,261.98,2160.0,254.8294,254.8488,254.5669,254.7127,2160.0
2021-01-12 14:10:00,262.07,262.24,261.89,262.16,4310.0,254.8002,254.9655,254.6252,254.8877,4310.0
2021-01-12 14:15:00,262.22,262.44,262.2,262.31,2113.0,254.946,255.1599,254.9266,255.0335,2113.0
2021-01-12 14:20:00,262.16,262.16,261.55,261.75,3689.0,254.8877,254.8877,254.2946,254.4891,3689.0
2021-01-12 14:25:00,261.71,261.98,261.71,261.78,1517.0,254.4502,254.7127,254.4502,254.5182,1517.0
2021-01-12 14:30:00,261.91,262.0,261.65,261.8,12075.0,254.6446,254.7321,254.3918,254.5377,12075.0
2021-01-12 14:35:00,261.76,261.84,261.38,261.5,7667.0,254.4988,254.5766,254.1293,254.246,7667.0
2021-01-12 14:40:00,261.5,261.91,261.5,261.91,5369.0,254.246,254.6446,254.246,254.6446,5369.0
2021-01-12 14:45:00,261.72,262.2,261.26,262.01,7149.0,254.4599,254.9266,254.0127,254.7419,7149.0
2021-01-12 14:50:00,261.9,262.15,261.76,261.85,4755.0,254.6349,254.878,254.4988,254.5863,4755.0
2021-01-12 14:55:00,262.01,263.14,262.01,262.89,8834.0,254.7419,255.8405,254.7419,255.5974,8834.0
2021-01-12 15:00:00,263.04,263.85,263.04,263.77,6082.0,255.7433,256.5308,255.7433,256.453,6082.0
2021-01-12 15:05:00,263.76,264.09,263.58,263.94,21094.0,256.4433,256.7642,256.2683,256.6183,21094.0
2021-01-12 15:10:00,263.96,263.96,263.05,263.05,3071.0,256.6378,256.6378,255.753,255.753,3071.0
2021-01-12 15:15:00,263.06,263.2,262.63,263.15,4226.0,255.7627,255.8988,255.3447,255.8502,4226.0
2021-01-12 15:20:00,263.23,263.34,262.96,263.08,3771.0,255.928,256.035,255.6655,255.7822,3771.0
2021-01-12 15:25:00,262.98,263.03,262.7,262.71,4872.0,255.685,255.7336,255.4127,255.4224,4872.0
2021-01-12 15:30:00,262.6,262.9,262.6,262.9,5216.0,255.3155,255.6072,255.3155,255.6072,5216.0
2021-01-12 15:35:00,262.88,262.93,262.76,262.87,2853.0,255.5877,255.6363,255.4711,255.578,2853.0
2021-01-12 15:40:00,262.87,263.05,262.72,262.76,6028.0,255.578,255.753,255.4322,255.4711,6028.0
2021-01-12 15:45:00,262.8,262.86,262.75,262.86,3570.0,255.5099,255.5683,255.4613,255.5683,3570.0
2021-01-12 15:50:00,262.8,262.86,262.41,262.64,13484.0,255.5099,255.5683,255.1308,255.3544,13484.0
2021-01-12 15:55:00,262.65,262.65,261.99,262.14,60271.0,255.3641,255.3641,254.7224,254.8683,60271.0
2021-01-13 09:30:00,260.8,261.0,259.24,259.85,25622.0,253.5654,253.7599,252.0487,252.6418,25622.0
2021-01-13 09:35:00,260.33,260.33,258.86,260.23,16534.0,253.1085,253.1085,251.6792,253.0112,16534.0
2021-01-13 09:40:00,260.37,261.16,260.37,260.6,9314.0,253.1474,253.9154,253.1474,253.371,9314.0
2021-01-13 09:45:00,260.8,261.45,260.26,260.66,4100.0,253.5654,254.1974,253.0404,253.4293,4100.0
2021-01-13 09:50:00,260.81,260.89,260.18,260.41,9767.0,253.5751,253.6529,252.9626,253.1862,9767.0
2021-01-13 09:55:00,260.73,260.99,259.92,260.1,8675.0,253.4974,253.7502,252.7098,252.8848,8675.0
2021-01-13 10:00:00,260.1,260.28,259.82,260.06,8390.0,252.8848,253.0599,252.6126,252.846,8390.0
2021-01-13 10:05:00,260.06,260.39,259.66,259.87,2244.0,252.846,253.1668,252.457,252.6612,2244.0
2021-01-13 10:10:00,259.82,260.36,259.43,259.56,6641.0,252.6126,253.1376,252.2334,252.3598,6641.0
2021-01-13 10:15:00,259.36,259.84,259.36,259.69,3300.0,252.1654,252.6321,252.1654,252.4862,3300.0
2021-01-13 10:20:00,259.47,259.66,259.33,259.58,9789.0,252.2723,252.457,252.1362,252.3793,9789.0
2021-01-13 10:25:00,259.53,259.54,259.08,259.22,4815.0,252.3307,252.3404,251.8931,252.0293,4815.0
2021-01-13 10:30:00,259.18,259.22,256.46,256.62,11912.0,251.9904,252.0293,249.3458,249.5014,11912.0
2021-01-13 10:35:00,256.48,257.55,256.47,257.54,13178.0,249.3653,250.4056,249.3555,250.3959,13178.0
2021-01-13 10:40:00,257.56,257.56,256.42,256.66,5400.0,250.4153,250.4153,249.3069,249.5403,5400.0
2021-01-13 10:45:00,256.76,257.61,256.63,257.26,4712.0,249.6375,250.4639,249.5111,250.1236,4712.0
2021-01-13 10:50:00,257.47,257.58,256.83,257.47,3352.0,250.3278,250.4347,249.7056,250.3278,3352.0
2021-01-13 10:55:00,257.01,257.68,256.97,257.45,3825.0,249.8806,250.532,249.8417,250.3084,3825.0
2021-01-13 11:00:00,257.73,257.99,257.26,257.29,5762.0,250.5806,250.8334,250.1236,250.1528,5762.0
2021-01-13 11:05:00,257.4,257.68,257.24,257.53,2200.0,250.2597,250.532,250.1042,250.3861,2200.0
2021-01-13 11:10:00,257.51,257.78,257.25,257.62,8004.0,250.3667,250.6292,250.1139,250.4736,8004.0
2021-01-13 11:15:00,257.72,257.94,257.33,257.8,6914.0,250.5709,250.7848,250.1917,250.6486,6914.0
2021-01-13 11:20:00,257.93,258.57,257.93,258.57,3622.0,250.775,251.3973,250.775,251.3973,3622.0
2021-01-13 11:25:00,258.64,258.72,257.62,257.62,2800.0,251.4653,251.5431,250.4736,250.4736,2800.0
2021-01-13 11:30:00,257.87,258.17,257.71,257.92,3039.0,250.7167,251.0084,250.5611,250.7653,3039.0
2021-01-13 11:35:00,258.07,258.11,257.79,257.85,2228.0,250.9112,250.95,250.6389,250.6973,2228.0
2021-01-13 11:40:00,257.62,257.72,257.19,257.19,1851.0,250.4736,250.5709,250.0556,250.0556,1851.0
2021-01-13 11:45:00,257.31,257.32,256.73,256.99,4021.0,250.1722,250.182,249.6083,249.8611,4021.0
2021-01-13 11:50:00,256.98,257.29,256.65,257.06,6915.0,249.8514,250.1528,249.5305,249.9292,6915.0
2021-01-13 11:55:00,257.03,257.04,256.71,257.04,1594.0,249.9,249.9097,249.5889,249.9097,1594.0
2021-01-13 12:00:00,256.94,257.01,256.65,256.65,3526.0,249.8125,249.8806,249.5305,249.5305,3526.0
2021-01-13 12:05:00,256.76,257.19,256.76,257.11,1917.0,249.6375,250.0556,249.6375,249.9778,1917.0
2021-01-13 12:10:00,256.83,257.2,256.79,256.79,1759.0,249.7056,250.0653,249.6667,249.6667,1759.0
2021-01-13 12:15:00,256.78,256.93,256.65,256.69,3696.0,249.6569,249.8028,249.5305,249.5694,3696.0
2021-01-13 12:20:00,256.83,256.84,256.65,256.74,4250.0,249.7056,249.7153,249.5305,249.618,4250.0
2021-01-13 12:25:00,256.8,257.11,256.66,256.85,8273.0,249.6764,249.9778,249.5403,249.725,8273.0
2021-01-13 12:30:00,256.98,256.98,256.53,256.72,19100.0,249.8514,249.8514,249.4139,249.5986,19100.0
2021-01-13 12:35:00,256.59,256.59,256.45,256.48,1400.0,249.4722,249.4722,249.3361,249.3653,1400.0
2021-01-13 12:40:00,256.47,256.47,255.72,255.84,4155.0,249.3555,249.3555,248.6263,248.743,4155.0
2021-01-13 12:45:00,255.69,256.21,255.69,256.16,3293.0,248.5972,249.1028,248.5972,249.0541,3293.0
2021-01-13 12:50:00,256.5,256.66,256.27,256.5,1969.0,249.3847,249.5403,249.1611,249.3847,1969.0
2021-01-13 12:55:00,256.5,256.5,256.31,256.31,1200.0,249.3847,249.3847,249.2,249.2,1200.0
2021-01-13 13:00:00,256.26,256.28,256.0,256.1,2106.0,249.1514,249.1708,248.8986,248.9958,2106.0
2021-01-13 13:05:00,255.94,256.42,255.93,256.27,2336.0,248.8402,249.3069,248.8305,249.1611,2336.0
2021-01-13 13:10:00,256.3,256.34,256.1,256.22,3100.0,249.1903,249.2291,248.9958,249.1125,3100.0
2021-01-13 13:15:00,256.35,256.79,256.35,256.47,2507.0,249.2389,249.6667,249.2389,249.3555,2507.0
2021-01-13 13:20:00,256.51,257.07,256.25,256.97,5650.0,249.3944,249.9389,249.1416,249.8417,5650.0
2021-01-13 13:25:00,256.98,257.07,256.75,256.93,2300.0,249.8514,249.9389,249.6278,249.8028,2300.0
2021-01-13 13:30:00,256.72,256.8,256.35,256.6,2000.0,249.5986,249.6764,249.2389,249.4819,2000.0
2021-01-13 13:35:00,256.53,256.67,256.5,256.5,1500.0,249.4139,249.55,249.3847,249.3847,1500.0
2021-01-13 13:40:00,256.3,256.45,256.24,256.38,2513.0,249.1903,249.3361,249.1319,249.268,2513.0
2021-01-13 13:45:00,256.37,256.44,256.25,256.28,2224.0,249.2583,249.3264,249.1416,249.1708,2224.0
2021-01-13 13:50:00,256.43,256.48,256.1,256.29,4413.0,249.3166,249.3653,248.9958,249.1805,4413.0
2021-01-13 13:55:00,256.4,256.66,256.21,256.26,2800.0,249.2875,249.5403,249.1028,249.1514,2800.0
2021-01-13 14:00:00,256.29,256.7,256.04,256.49,6920.0,249.1805,249.5792,248.9375,249.375,6920.0
2021-01-13 14:05:00,256.47,256.73,256.35,256.43,1151.0,249.3555,249.6083,249.2389,249.3166,1151.0
2021-01-13 14:10:00,256.59,257.21,256.44,257.05,3626.0,249.4722,250.075,249.3264,249.9195,3626.0
2021-01-13 14:15:00,257.12,257.39,257.02,257.12,3253.0,249.9875,250.25,249.8903,249.9875,3253.0
2021-01-13 14:20:00,256.97,257.11,256.63,256.9,2300.0,249.8417,249.9778,249.5111,249.7736,2300.0
2021-01-13 14:25:00,256.88,257.09,256.76,257.04,1400.0,249.7542,249.9583,249.6375,249.9097,1400.0
2021-01-13 14:30:00,256.88,256.98,256.46,256.78,1726.0,249.7542,249.8514,249.3458,249.6569,1726.0
2021-01-13 14:35:00,256.57,256.71,256.3,256.48,1601.0,249.4528,249.5889,249.1903,249.3653,1601.0
2021-01-13 14:40:00,256.39,256.44,256.12,256.13,2425.0,249.2778,249.3264,249.0152,249.025,2425.0
2021-01-13 14:45:00,256.25,256.31,255.81,255.87,3460.0,249.1416,249.2,248.7138,248.7722,3460.0
2021-01-13 14:50:00,256.09,256.13,255.67,255.68,2702.0,248.9861,249.025,248.5777,248.5875,2702.0
2021-01-13 14:55:00,255.5,255.59,255.28,255.31,2620.0,248.4124,248.5,248.1985,248.2277,2620.0
2021-01-13 15:00:00,255.21,255.27,254.8,254.87,3584.0,248.1305,248.1888,247.7319,247.7999,3584.0
2021-01-13 15:05:00,255.15,255.2,254.61,254.75,4442.0,248.0722,248.1208,247.5471,247.6833,4442.0
2021-01-13 15:10:00,254.65,255.36,254.65,255.04,5000.0,247.586,248.2763,247.586,247.9652,5000.0
2021-01-13 15:15:00,255.08,255.27,254.78,255.07,2346.0,248.0041,248.1888,247.7124,247.9944,2346.0
2021-01-13 15:20:00,254.89,254.89,254.54,254.61,4700.0,247.8194,247.8194,247.4791,247.5471,4700.0
2021-01-13 15:25:00,254.41,254.59,254.02,254.11,7296.0,247.3527,247.5277,246.9735,247.061,7296.0
2021-01-13 15:30:00,253.91,254.65,253.64,254.65,10743.0,246.8666,247.586,246.604,247.586,10743.0
2021-01-13 15:35:00,254.59,254.6,254.12,254.43,4180.0,247.5277,247.5374,247.0707,247.3721,4180.0
2021-01-13 15:40:00,254.43,254.48,254.24,254.46,4979.0,247.3721,247.4207,247.1874,247.4013,4979.0
2021-01-13 15:45:00,254.34,255.01,254.24,254.92,14561.0,247.2846,247.936,247.1874,247.8485,14561.0
2021-01-13 15:50:00,254.84,255.75,254.58,255.42,14663.0,247.7708,248.6555,247.518,248.3347,14663.0
2021-01-13 15:55:00,255.41,255.51,254.39,254.45,34017.0,248.3249,248.4222,247.3332,247.3916,34017.0
2021-01-14 09:30:00,258.77,258.77,255.02,256.71,16711.0,251.5917,251.5917,247.9458,249.5889,16711.0
2021-01-14 09:35:00,256.65,258.07,256.49,258.02,6687.0,249.5305,250.9112,249.375,250.8625,6687.0
2021-01-14 09:40:00,258.39,258.99,258.39,258.86,900.0,251.2223,251.8056,251.2223,251.6792,900.0
2021-01-14 09:45:00,258.79,258.92,258.43,258.67,1600.0,251.6112,251.7376,251.2612,251.4945,1600.0
2021-01-14 09:50:00,258.68,259.34,258.47,259.24,6712.0,251.5042,252.1459,251.3001,252.0487,6712.0
2021-01-14 09:55:00,259.14,259.76,258.87,258.87,4539.0,251.9515,252.5543,251.689,251.689,4539.0
2021-01-14 10:00:00,259.26,259.87,259.23,259.86,2786.0,252.0681,252.6612,252.039,252.6515,2786.0
2021-01-14 10:05:00,260.0,260.56,259.94,260.31,4363.0,252.7876,253.3321,252.7293,253.089,4363.0
2021-01-14 10:10:00,260.59,261.08,260.59,261.07,14786.0,253.3613,253.8377,253.3613,253.8279,14786.0
2021-01-14 10:15:00,261.2,261.39,260.53,260.79,7268.0,253.9543,254.1391,253.3029,253.5557,7268.0
2021-01-14 10:20:00,260.23,261.21,260.22,260.63,10207.0,253.0112,253.9641,253.0015,253.4001,10207.0
2021-01-14 10:25:00,260.79,261.1,260.36,260.46,8521.0,253.5557,253.8571,253.1376,253.2349,8521.0
2021-01-14 10:30:00,260.36,260.41,259.93,260.41,6037.0,253.1376,253.1862,252.7196,253.1862,6037.0
2021-01-14 10:35:00,260.38,260.42,259.37,259.38,3601.0,253.1571,253.196,252.1751,252.1848,3601.0
2021-01-14 10:40:00,259.24,259.92,259.24,259.38,2200.0,252.0487,252.7098,252.0487,252.1848,2200.0
2021-01-14 10:45:00,259.25,259.35,258.5,258.5,4678.0,252.0584,252.1556,251.3292,251.3292,4678.0
2021-01-14 10:50:00,258.05,258.48,258.01,258.45,2058.0,250.8917,251.3098,250.8528,251.2806,2058.0
2021-01-14 10:55:00,258.29,258.33,258.0,258.32,4201.0,251.1251,251.1639,250.8431,251.1542,4201.0
2021-01-14 11:00:00,258.45,258.48,258.18,258.19,3191.0,251.2806,251.3098,251.0181,251.0278,3191.0
2021-01-14 11:05:00,258.3,258.72,258.3,258.66,2000.0,251.1348,251.5431,251.1348,251.4848,2000.0
2021-01-14 11:10:00,258.58,258.64,258.29,258.44,4510.0,251.407,251.4653,251.1251,251.2709,4510.0
2021-01-14 11:15:00,258.42,258.62,258.22,258.51,3325.0,251.2514,251.4459,251.057,251.339,3325.0
2021-01-14 11:20:00,258.82,258.83,258.52,258.52,1300.0,251.6404,251.6501,251.3487,251.3487,1300.0
2021-01-14 11:25:00,258.75,259.23,258.6,259.0,1700.0,251.5723,252.039,251.4265,251.8154,1700.0
2021-01-14 11:30:00,259.14,259.64,259.03,259.64,924.0,251.9515,252.4376,251.8445,252.4376,924.0
2021-01-14 11:35:00,259.78,260.4,259.73,260.18,4220.0,252.5737,253.1765,252.5251,252.9626,4220.0
2021-01-14 11:40:00,260.16,260.75,260.15,260.55,7688.0,252.9432,253.5168,252.9335,253.3224,7688.0
2021-01-14 11:45:00,260.57,260.63,260.48,260.56,2000.0,253.3418,253.4001,253.2543,253.3321,2000.0
2021-01-14 11:50:00,260.43,260.54,260.35,260.53,1243.0,253.2057,253.3126,253.1279,253.3029,1243.0
2021-01-14 11:55:00,260.48,260.95,260.47,260.73,3744.0,253.2543,253.7113,253.2446,253.4974,3744.0
2021-01-14 12:00:00,260.8,260.9,260.37,260.4,2700.0,253.5654,253.6627,253.1474,253.1765,2700.0
2021-01-14 12:05:00,260.31,260.63,260.23,260.62,1709.0,253.089,253.4001,253.0112,253.3904,1709.0
2021-01-14 12:10:00,260.48,260.79,260.24,260.79,2096.0,253.2543,253.5557,253.021,253.5557,2096.0
2021-01-14 12:15:00,260.89,261.23,260.61,261.06,3239.0,253.6529,253.9835,253.3807,253.8182,3239.0
2021-01-14 12:20:00,260.99,261.41,260.99,261.31,800.0,253.7502,254.1585,253.7502,254.0613,800.0
2021-01-14 12:25:00,261.39,261.39,261.14,261.26,1742.0,254.1391,254.1391,253.896,254.0127,1742.0
2021-01-14 12:30:00,261.23,261.24,260.68,260.96,6352.0,253.9835,253.9932,253.4488,253.721,6352.0
2021-01-14 12:35:00,261.12,261.49,260.95,261.3,2838.0,253.8765,254.2363,253.7113,254.0516,2838.0
2021-01-14 12:40:00,261.5,261.78,261.49,261.75,3494.0,254.246,254.5182,254.2363,254.4891,3494.0
2021-01-14 12:45:00,261.75,261.81,261.39,261.81,5383.0,254.4891,254.5474,254.1391,254.5474,5383.0
2021-01-14 12:50:00,261.57,261.94,261.57,261.79,2902.0,254.3141,254.6738,254.3141,254.528,2902.0
2021-01-14 12:55:00,261.83,261.83,261.39,261.4,1026.0,254.5669,254.5669,254.1391,254.1488,1026.0
2021-01-14 13:00:00,261.28,261.81,261.01,261.81,7969.0,254.0321,254.5474,253.7696,254.5474,7969.0
2021-01-14 13:05:00,261.82,261.86,261.47,261.53,2170.0,254.5571,254.596,254.2168,254.2752,2170.0
2021-01-14 13:10:00,261.76,261.95,261.72,261.95,1027.0,254.4988,254.6835,254.4599,254.6835,1027.0
2021-01-14 13:15:00,261.82,261.83,261.65,261.82,848.0,254.5571,254.5669,254.3918,254.5571,848.0
2021-01-14 13:20:00,261.98,262.14,261.98,262.08,3520.0,254.7127,254.8683,254.7127,254.8099,3520.0
2021-01-14 13:25:00,261.92,261.97,261.51,261.71,3669.0,254.6544,254.703,254.2557,254.4502,3669.0
2021-01-14 13:30:00,261.62,262.47,261.62,262.35,1100.0,254.3627,255.1891,254.3627,255.0724,1100.0
2021-01-14 13:35:00,262.5,262.84,262.5,262.76,1005.0,255.2183,255.5488,255.2183,255.4711,1005.0
2021-01-14 13:40:00,262.88,263.31,262.74,262.74,3983.0,255.5877,256.0058,255.4516,255.4516,3983.0
2021-01-14 13:45:00,262.84,263.17,262.75,263.17,1512.0,255.5488,255.8697,255.4613,255.8697,1512.0
2021-01-14 13:50:00,263.17,263.99,263.17,263.98,4092.0,255.8697,256.6669,255.8697,256.6572,4092.0
2021-01-14 13:55:00,264.22,264.26,263.06,263.47,3245.0,256.8906,256.9294,255.7627,256.1614,3245.0
2021-01-14 14:00:00,263.63,263.64,262.76,262.76,3900.0,256.3169,256.3266,255.4711,255.4711,3900.0
2021-01-14 14:05:00,263.1,263.1,262.58,262.93,1150.0,255.8016,255.8016,255.296,255.6363,1150.0
2021-01-14 14:10:00,262.79,263.07,262.65,263.06,813.0,255.5002,255.7725,255.3641,255.7627,813.0
2021-01-14 14:15:00,263.7,263.75,263.54,263.54,1200.0,256.385,256.4336,256.2294,256.2294,1200.0
2021-01-14 14:20:00,263.56,263.7,263.36,263.44,3383.0,256.2489,256.385,256.0544,256.1322,3383.0
2021-01-14 14:25:00,263.35,263.59,262.95,263.59,1500.0,256.0447,256.278,255.6558,256.278,1500.0
2021-01-14 14:30:00,263.62,264.09,263.61,263.93,2396.0,256.3072,256.7642,256.2975,256.6086,2396.0
2021-01-14 14:35:00,264.24,264.4,264.13,264.23,1807.0,256.91,257.0656,256.8031,256.9003,1807.0
2021-01-14 14:40:00,264.21,264.29,263.76,263.9,4590.0,256.8808,256.9586,256.4433,256.5794,4590.0
2021-01-14 14:45:00,264.08,264.17,263.79,263.79,2176.0,256.7544,256.8419,256.4725,256.4725,2176.0
2021-01-14 14:50:00,263.75,263.87,263.57,263.72,1700.0,256.4336,256.5503,256.2586,256.4044,1700.0
2021-01-14 14:55:00,263.65,263.77,263.24,263.69,2895.0,256.3364,256.453,255.9377,256.3753,2895.0
2021-01-14 15:00:00,263.66,263.79,263.31,263.61,3120.0,256.3461,256.4725,256.0058,256.2975,3120.0
2021-01-14 15:05:00,263.75,263.76,263.16,263.16,1525.0,256.4336,256.4433,255.86,255.86,1525.0
2021-01-14 15:10:00,263.07,263.15,262.57,262.73,2582.0,255.7725,255.8502,255.2863,255.4419,2582.0
2021-01-14 15:15:00,262.73,262.73,261.81,261.9,4498.0,255.4419,255.4419,254.5474,254.6349,4498.0
2021-01-14 15:20:00,261.71,261.99,261.4,261.56,5916.0,254.4502,254.7224,254.1488,254.3043,5916.0
2021-01-14 15:25:00,261.46,261.49,260.54,260.87,7000.0,254.2071,254.2363,253.3126,253.6335,7000.0
2021-01-14 15:30:00,261.08,261.61,260.64,260.91,6828.0,253.8377,254.353,253.4099,253.6724,6828.0
2021-01-14 15:35:00,261.02,261.48,261.02,261.18,2835.0,253.7793,254.2266,253.7793,253.9349,2835.0
2021-01-14 15:40:00,261.33,261.36,260.76,261.13,4913.0,254.0807,254.1099,253.5265,253.8863,4913.0
2021-01-14 15:45:00,261.08,261.37,260.7,260.87,5451.0,253.8377,254.1196,253.4682,253.6335,5451.0
2021-01-14 15:50:00,260.62,260.96,259.88,259.88,17970.0,253.3904,253.721,252.6709,252.6709,17970.0
2021-01-14 15:55:00,259.88,260.59,259.4,260.36,49736.0,252.6709,253.3613,252.2043,253.1376,49736.0
2021-01-15 09:30:00,256.76,256.76,251.14,251.14,46831.0,249.6375,249.6375,244.1734,244.1734,46831.0
2021-01-15 09:35:00,251.14,252.32,250.61,251.91,10002.0,244.1734,245.3207,243.6581,244.922,10002.0
2021-01-15 09:40:00,252.12,256.47,251.25,256.47,11431.0,245.1262,249.3555,244.2803,249.3555,11431.0
2021-01-15 09:45:00,256.42,256.69,255.65,256.69,8867.0,249.3069,249.5694,248.5583,249.5694,8867.0
2021-01-15 09:50:00,257.05,257.72,256.72,257.01,7170.0,249.9195,250.5709,249.5986,249.8806,7170.0
2021-01-15 09:55:00,256.94,258.42,256.09,257.7,8562.0,249.8125,251.2514,248.9861,250.5514,8562.0
2021-01-15 10:00:00,258.06,258.06,256.16,256.44,8084.0,250.9014,250.9014,249.0541,249.3264,8084.0
2021-01-15 10:05:00,256.14,256.28,254.49,254.83,5703.0,249.0347,249.1708,247.4305,247.761,5703.0
2021-01-15 10:10:00,254.17,255.67,254.17,255.25,6420.0,247.1193,248.5777,247.1193,248.1694,6420.0
2021-01-15 10:15:00,255.16,255.49,254.37,255.03,8571.0,248.0819,248.4027,247.3138,247.9555,8571.0
2021-01-15 10:20:00,254.99,254.99,253.03,253.05,12348.0,247.9166,247.9166,246.011,246.0304,12348.0
2021-01-15 10:25:00,252.93,253.2,252.05,253.09,13293.0,245.9137,246.1762,245.0581,246.0693,13293.0
2021-01-15 10:30:00,252.84,253.74,252.81,253.74,7330.0,245.8262,246.7013,245.7971,246.7013,7330.0
2021-01-15 10:35:00,253.77,254.51,253.74,254.32,2885.0,246.7304,247.4499,246.7013,247.2652,2885.0
2021-01-15 10:40:00,254.39,255.06,254.37,255.06,4356.0,247.3332,247.9847,247.3138,247.9847,4356.0
2021-01-15 10:45:00,255.25,255.87,254.85,255.87,7082.0,248.1694,248.7722,247.7805,248.7722,7082.0
2021-01-15 10:50:00,255.98,257.3,255.81,257.07,13879.0,248.8791,250.1625,248.7138,249.9389,13879.0
2021-01-15 10:55:00,256.86,257.33,256.06,257.33,6674.0,249.7347,250.1917,248.9569,250.1917,6674.0
2021-01-15 11:00:00,257.41,257.43,256.2,256.78,4068.0,250.2695,250.2889,249.093,249.6569,4068.0
2021-01-15 11:05:00,256.57,256.64,255.61,255.79,5221.0,249.4528,249.5208,248.5194,248.6944,5221.0
2021-01-15 11:10:00,255.46,256.52,255.46,256.26,4104.0,248.3736,249.4042,248.3736,249.1514,4104.0
2021-01-15 11:15:00,255.84,256.24,255.42,255.75,5328.0,248.743,249.1319,248.3347,248.6555,5328.0
2021-01-15 11:20:00,256.62,256.82,256.31,256.82,1974.0,249.5014,249.6958,249.2,249.6958,1974.0
2021-01-15 11:25:00,256.92,257.87,256.63,257.54,7144.0,249.7931,250.7167,249.5111,250.3959,7144.0
2021-01-15 11:30:00,257.61,257.61,256.06,256.06,2209.0,250.4639,250.4639,248.9569,248.9569,2209.0
2021-01-15 11:35:00,255.94,256.37,255.94,256.28,2539.0,248.8402,249.2583,248.8402,249.1708,2539.0
2021-01-15 11:40:00,256.31,256.31,256.05,256.05,1400.0,249.2,249.2,248.9472,248.9472,1400.0
2021-01-15 11:45:00,256.11,256.11,255.4,255.4,2757.0,249.0055,249.0055,248.3152,248.3152,2757.0
2021-01-15 11:50:00,255.49,255.49,255.03,255.05,1802.0,248.4027,248.4027,247.9555,247.9749,1802.0
2021-01-15 11:55:00,254.95,255.08,254.76,255.08,1000.0,247.8777,248.0041,247.693,248.0041,1000.0
2021-01-15 12:00:00,254.68,255.39,254.68,255.28,3388.0,247.6152,248.3055,247.6152,248.1985,3388.0
2021-01-15 12:05:00,255.42,255.84,255.09,255.29,2349.0,248.3347,248.743,248.0138,248.2083,2349.0
2021-01-15 12:10:00,255.22,255.3,254.92,255.22,3411.0,248.1402,248.218,247.8485,248.1402,3411.0
2021-01-15 12:15:00,255.37,255.45,255.29,255.41,1100.0,248.2861,248.3638,248.2083,248.3249,1100.0
2021-01-15 12:20:00,254.95,255.0,254.59,255.0,2968.0,247.8777,247.9263,247.5277,247.9263,2968.0
2021-01-15 12:25:00,255.03,255.03,254.56,254.77,1605.0,247.9555,247.9555,247.4985,247.7027,1605.0
2021-01-15 12:30:00,254.87,254.95,254.76,254.76,1057.0,247.7999,247.8777,247.693,247.693,1057.0
2021-01-15 12:35:00,254.94,255.62,254.94,255.59,3300.0,247.868,248.5291,247.868,248.5,3300.0
2021-01-15 12:40:00,255.84,256.48,255.84,256.14,3141.0,248.743,249.3653,248.743,249.0347,3141.0
2021-01-15 12:45:00,256.19,256.98,255.96,256.57,5095.0,249.0833,249.8514,248.8597,249.4528,5095.0
2021-01-15 12:50:00,256.51,256.75,255.95,256.75,2802.0,249.3944,249.6278,248.85,249.6278,2802.0
2021-01-15 12:55:00,256.64,256.75,256.58,256.75,1678.0,249.5208,249.6278,249.4625,249.6278,1678.0
2021-01-15 13:00:00,256.74,256.82,256.01,256.14,2501.0,249.618,249.6958,248.9083,249.0347,2501.0
2021-01-15 13:05:00,256.25,256.61,256.25,256.61,1800.0,249.1416,249.4917,249.1416,249.4917,1800.0
2021-01-15 13:10:00,256.56,256.73,256.15,256.15,700.0,249.443,249.6083,249.0444,249.0444,700.0
2021-01-15 13:15:00,256.3,256.77,256.3,256.77,600.0,249.1903,249.6472,249.1903,249.6472,600.0
2021-01-15 13:20:00,256.81,257.59,256.75,257.25,4525.0,249.6861,250.4445,249.6278,250.1139,4525.0
2021-01-15 13:25:00,257.35,257.35,257.0,257.0,200.0,250.2111,250.2111,249.8708,249.8708,200.0
2021-01-15 13:30:00,257.09,257.14,257.04,257.09,3387.0,249.9583,250.007,249.9097,249.9583,3387.0
2021-01-15 13:35:00,256.99,257.03,256.61,256.9,2937.0,249.8611,249.9,249.4917,249.7736,2937.0
2021-01-15 13:40:00,256.92,257.53,256.74,257.5,5673.0,249.7931,250.3861,249.618,250.357,5673.0
2021-01-15 13:45:00,257.5,257.81,257.35,257.81,1500.0,250.357,250.6584,250.2111,250.6584,1500.0
2021-01-15 13:50:00,257.4,257.51,256.79,256.79,3845.0,250.2597,250.3667,249.6667,249.6667,3845.0
2021-01-15 13:55:00,256.65,256.75,256.43,256.66,4553.0,249.5305,249.6278,249.3166,249.5403,4553.0
2021-01-15 14:00:00,256.73,256.85,256.51,256.85,2800.0,249.6083,249.725,249.3944,249.725,2800.0
2021-01-15 14:05:00,256.81,257.26,256.75,257.21,4396.0,249.6861,250.1236,249.6278,250.075,4396.0
2021-01-15 14:10:00,257.1,257.15,256.52,256.52,3545.0,249.9681,250.0167,249.4042,249.4042,3545.0
2021-01-15 14:15:00,256.47,256.82,256.47,256.47,1100.0,249.3555,249.6958,249.3555,249.3555,1100.0
2021-01-15 14:20:00,256.39,256.77,256.36,256.71,1500.0,249.2778,249.6472,249.2486,249.5889,1500.0
2021-01-15 14:25:00,256.57,256.91,256.26,256.91,2377.0,249.4528,249.7833,249.1514,249.7833,2377.0
2021-01-15 14:30:00,256.97,257.18,256.15,256.16,7253.0,249.8417,250.0458,249.0444,249.0541,7253.0
2021-01-15 14:35:00,256.26,256.45,256.06,256.2,1500.0,249.1514,249.3361,248.9569,249.093,1500.0
2021-01-15 14:40:00,256.03,256.07,255.35,256.04,2102.0,248.9277,248.9666,248.2666,248.9375,2102.0
2021-01-15 14:45:00,255.96,256.0,255.83,255.98,1900.0,248.8597,248.8986,248.7333,248.8791,1900.0
2021-01-15 14:50:00,255.75,256.06,255.62,255.93,2423.0,248.6555,248.9569,248.5291,248.8305,2423.0
2021-01-15 14:55:00,255.81,255.85,255.58,255.58,1010.0,248.7138,248.7527,248.4902,248.4902,1010.0
2021-01-15 15:00:00,255.76,256.2,255.65,256.04,2961.0,248.6652,249.093,248.5583,248.9375,2961.0
2021-01-15 15:05:00,255.91,255.91,255.35,255.41,3220.0,248.8111,248.8111,248.2666,248.3249,3220.0
2021-01-15 15:10:00,255.41,255.87,255.41,255.83,3575.0,248.3249,248.7722,248.3249,248.7333,3575.0
2021-01-15 15:15:00,255.86,256.17,255.84,255.84,1818.0,248.7625,249.0639,248.743,248.743,1818.0
2021-01-15 15:20:00,255.75,255.75,255.35,255.52,2281.0,248.6555,248.6555,248.2666,248.4319,2281.0
2021-01-15 15:25:00,255.52,255.62,255.43,255.55,1849.0,248.4319,248.5291,248.3444,248.4611,1849.0
2021-01-15 15:30:00,255.4,255.4,254.49,254.82,6478.0,248.3152,248.3152,247.4305,247.7513,6478.0
2021-01-15 15:35:00,254.72,255.15,254.32,254.32,5401.0,247.6541,248.0722,247.2652,247.2652,5401.0
2021-01-15 15:40:00,254.43,254.93,254.33,254.34,7105.0,247.3721,247.8583,247.2749,247.2846,7105.0
2021-01-15 15:45:00,254.47,255.04,254.46,254.64,8441.0,247.411,247.9652,247.4013,247.5763,8441.0
2021-01-15 15:50:00,254.68,254.94,254.3,254.84,17562.0,247.6152,247.868,247.2457,247.7708,17562.0
2021-01-15 15:55:00,254.83,255.3,254.63,255.13,24273.0,247.761,248.218,247.5666,248.0527,24273.0
2021-01-19 09:30:00,260.0,261.33,259.65,260.08,21684.0,252.7876,254.0807,252.4473,252.8654,21684.0
2021-01-19 09:35:00,260.05,261.17,259.56,261.17,5079.0,252.8362,253.9252,252.3598,253.9252,5079.0
2021-01-19 09:40:00,261.05,262.26,260.5,262.26,5147.0,253.8085,254.9849,253.2737,254.9849,5147.0
2021-01-19 09:45:00,262.67,263.13,261.9,262.25,4506.0,255.3836,255.8308,254.6349,254.9752,4506.0
2021-01-19 09:50:00,262.26,262.76,261.74,262.76,3626.0,254.9849,255.4711,254.4794,255.4711,3626.0
2021-01-19 09:55:00,262.56,263.48,262.07,262.44,7941.0,255.2766,256.1711,254.8002,255.1599,7941.0
2021-01-19 10:00:00,262.26,262.78,261.48,261.61,5064.0,254.9849,255.4905,254.2266,254.353,5064.0
2021-01-19 10:05:00,261.79,262.46,261.57,262.46,7913.0,254.528,255.1794,254.3141,255.1794,7913.0
2021-01-19 10:10:00,262.19,262.87,261.68,262.74,8388.0,254.9169,255.578,254.421,255.4516,8388.0
2021-01-19 10:15:00,262.87,263.31,262.62,262.95,8439.0,255.578,256.0058,255.3349,255.6558,8439.0
2021-01-19 10:20:00,262.8,263.51,262.8,263.14,10313.0,255.5099,256.2003,255.5099,255.8405,10313.0
2021-01-19 10:25:00,263.14,263.84,263.14,263.51,3319.0,255.8405,256.5211,255.8405,256.2003,3319.0
2021-01-19 10:30:00,263.95,264.87,263.95,264.87,3000.0,256.628,257.5225,256.628,257.5225,3000.0
2021-01-19 10:35:00,264.68,265.39,264.6,264.97,6594.0,257.3378,258.0281,257.26,257.6198,6594.0
2021-01-19 10:40:00,265.24,265.99,265.15,265.82,6248.0,257.8823,258.6115,257.7948,258.4462,6248.0
2021-01-19 10:45:00,265.85,266.59,265.7,266.15,10589.0,258.4753,259.1948,258.3295,258.767,10589.0
2021-01-19 10:50:00,266.22,266.59,265.82,265.89,11429.0,258.8351,259.1948,258.4462,258.5142,11429.0
2021-01-19 10:55:00,266.07,266.48,265.4,265.4,10617.0,258.6892,259.0879,258.0378,258.0378,10617.0
2021-01-19 11:00:00,265.53,265.94,265.36,265.8,4050.0,258.1642,258.5628,257.9989,258.4267,4050.0
2021-01-19 11:05:00,265.78,265.78,264.51,264.51,3867.0,258.4073,258.4073,257.1725,257.1725,3867.0
2021-01-19 11:10:00,264.84,265.13,264.4,265.12,5510.0,257.4934,257.7753,257.0656,257.7656,5510.0
2021-01-19 11:15:00,265.11,265.11,264.28,264.92,5506.0,257.7559,257.7559,256.9489,257.5711,5506.0
2021-01-19 11:20:00,264.51,264.52,263.62,263.62,1026.0,257.1725,257.1822,256.3072,256.3072,1026.0
2021-01-19 11:25:00,264.09,264.17,263.51,263.59,2711.0,256.7642,256.8419,256.2003,256.278,2711.0
2021-01-19 11:30:00,263.73,263.89,262.55,263.13,17400.0,256.4141,256.5697,255.2669,255.8308,17400.0
2021-01-19 11:35:00,263.11,263.65,262.98,263.65,4700.0,255.8113,256.3364,255.685,256.3364,4700.0
2021-01-19 11:40:00,263.65,263.72,262.97,263.33,4905.0,256.3364,256.4044,255.6752,256.0252,4905.0
2021-01-19 11:45:00,263.31,263.93,263.31,263.47,1311.0,256.0058,256.6086,256.0058,256.1614,1311.0
2021-01-19 11:50:00,263.43,263.85,263.29,263.64,3100.0,256.1225,256.5308,255.9864,256.3266,3100.0
2021-01-19 11:55:00,263.64,263.97,263.45,263.62,3200.0,256.3266,256.6475,256.1419,256.3072,3200.0
2021-01-19 12:00:00,263.49,263.49,263.14,263.14,2600.0,256.1808,256.1808,255.8405,255.8405,2600.0
2021-01-19 12:05:00,263.26,263.35,263.12,263.13,900.0,255.9572,256.0447,255.8211,255.8308,900.0
2021-01-19 12:10:00,263.04,263.04,262.43,262.56,1000.0,255.7433,255.7433,255.1502,255.2766,1000.0
2021-01-19 12:15:00,262.51,262.51,262.11,262.37,8164.0,255.228,255.228,254.8391,255.0919,8164.0
2021-01-19 12:20:00,262.36,262.97,262.36,262.97,1644.0,255.0822,255.6752,255.0822,255.6752,1644.0
2021-01-19 12:25:00,263.01,263.02,262.69,262.85,1470.0,255.7141,255.7238,255.403,255.5586,1470.0
2021-01-19 12:30:00,262.99,263.19,262.96,263.02,1727.0,255.6947,255.8891,255.6655,255.7238,1727.0
2021-01-19 12:35:00,262.97,263.06,262.71,263.05,1928.0,255.6752,255.7627,255.4224,255.753,1928.0
2021-01-19 12:40:00,263.05,263.46,262.95,263.45,2729.0,255.753,256.1516,255.6558,256.1419,2729.0
2021-01-19 12:45:00,263.5,263.84,263.37,263.84,1588.0,256.1905,256.5211,256.0641,256.5211,1588.0
2021-01-19 12:50:00,263.79,263.99,263.31,263.72,13383.0,256.4725,256.6669,256.0058,256.4044,13383.0
2021-01-19 12:55:00,263.99,264.0,263.52,264.0,17378.0,256.6669,256.6767,256.21,256.6767,17378.0
2021-01-19 13:00:00,264.08,264.5,264.0,264.43,13506.0,256.7544,257.1628,256.6767,257.0947,13506.0
2021-01-19 13:05:00,264.41,264.57,263.73,263.79,27182.0,257.0753,257.2308,256.4141,256.4725,27182.0
2021-01-19 13:10:00,263.43,263.66,263.22,263.22,2843.0,256.1225,256.3461,255.9183,255.9183,2843.0
2021-01-19 13:15:00,263.1,263.18,262.59,262.59,7707.0,255.8016,255.8794,255.3058,255.3058,7707.0
2021-01-19 13:20:00,262.24,262.35,262.02,262.34,1300.0,254.9655,255.0724,254.7516,255.0627,1300.0
2021-01-19 13:25:00,262.21,262.33,261.17,261.17,2536.0,254.9363,255.053,253.9252,253.9252,2536.0
2021-01-19 13:30:00,261.52,261.63,261.17,261.48,3775.0,254.2655,254.3724,253.9252,254.2266,3775.0
2021-01-19 13:35:00,261.48,261.48,260.54,260.55,2005.0,254.2266,254.2266,253.3126,253.3224,2005.0
2021-01-19 13:40:00,260.54,260.79,259.57,259.99,7114.0,253.3126,253.5557,252.3695,252.7779,7114.0
2021-01-19 13:45:00,259.92,260.84,259.89,260.84,11032.0,252.7098,253.6043,252.6807,253.6043,11032.0
2021-01-19 13:50:00,260.78,261.11,260.71,260.9,7837.0,253.546,253.8668,253.4779,253.6627,7837.0
2021-01-19 13:55:00,260.87,261.13,260.5,260.5,2052.0,253.6335,253.8863,253.2737,253.2737,2052.0
2021-01-19 14:00:00,260.57,260.57,259.92,260.16,1642.0,253.3418,253.3418,252.7098,252.9432,1642.0
2021-01-19 14:05:00,260.14,260.94,260.02,260.94,7209.0,252.9237,253.7015,252.8071,253.7015,7209.0
2021-01-19 14:10:00,260.94,260.94,260.42,260.72,2112.0,253.7015,253.7015,253.196,253.4876,2112.0
2021-01-19 14:15:00,260.96,261.24,260.88,261.17,3000.0,253.721,253.9932,253.6432,253.9252,3000.0
2021-01-19 14:20:00,261.27,261.28,260.91,261.18,3445.0,254.0224,254.0321,253.6724,253.9349,3445.0
2021-01-19 14:25:00,261.05,261.05,260.5,260.5,1400.0,253.8085,253.8085,253.2737,253.2737,1400.0
2021-01-19 14:30:00,260.68,261.03,260.53,260.71,5620.0,253.4488,253.789,253.3029,253.4779,5620.0
2021-01-19 14:35:00,260.74,260.83,260.48,260.48,3901.0,253.5071,253.5946,253.2543,253.2543,3901.0
2021-01-19 14:40:00,260.63,260.68,260.14,260.14,3732.0,253.4001,253.4488,252.9237,252.9237,3732.0
2021-01-19 14:45:00,260.0,260.81,259.99,260.81,4158.0,252.7876,253.5751,252.7779,253.5751,4158.0
2021-01-19 14:50:00,260.27,260.32,260.15,260.31,700.0,253.0501,253.0987,252.9335,253.089,700.0
2021-01-19 14:55:00,260.2,260.45,260.16,260.25,5400.0,252.9821,253.2251,252.9432,253.0307,5400.0
2021-01-19 15:00:00,260.16,260.42,260.07,260.38,4354.0,252.9432,253.196,252.8557,253.1571,4354.0
2021-01-19 15:05:00,260.41,261.13,260.41,260.91,4427.0,253.1862,253.8863,253.1862,253.6724,4427.0
2021-01-19 15:10:00,260.92,261.05,260.83,260.95,2863.0,253.6821,253.8085,253.5946,253.7113,2863.0
2021-01-19 15:15:00,260.99,261.48,260.89,261.48,3609.0,253.7502,254.2266,253.6529,254.2266,3609.0
2021-01-19 15:20:00,261.41,261.59,261.18,261.44,3723.0,254.1585,254.3335,253.9349,254.1877,3723.0
2021-01-19 15:25:00,261.44,261.58,261.39,261.47,2305.0,254.1877,254.3238,254.1391,254.2168,2305.0
2021-01-19 15:30:00,261.47,261.57,261.41,261.52,2486.0,254.2168,254.3141,254.1585,254.2655,2486.0
2021-01-19 15:35:00,261.55,261.55,261.13,261.3,3685.0,254.2946,254.2946,253.8863,254.0516,3685.0
2021-01-19 15:40:00,261.19,261.6,261.16,261.6,5539.0,253.9446,254.3432,253.9154,254.3432,5539.0
2021-01-19 15:45:00,261.61,261.91,261.5,261.7,9900.0,254.353,254.6446,254.246,254.4405,9900.0
2021-01-19 15:50:00,261.73,261.94,261.38,261.63,4640.0,254.4696,254.6738,254.1293,254.3724,4640.0
2021-01-19 15:55:00,261.63,261.71,260.52,260.82,34472.0,254.3724,254.4502,253.2932,253.5849,34472.0
2021-01-20 09:30:00,263.8,263.8,261.17,262.49,13067.0,256.4822,256.4822,253.9252,255.2085,13067.0
2021-01-20 09:35:00,262.85,263.72,262.75,263.13,3901.0,255.5586,256.4044,255.4613,255.8308,3901.0
2021-01-20 09:40:00,263.16,263.16,262.4,263.11,6509.0,255.86,255.86,255.121,255.8113,6509.0
2021-01-20 09:45:00,263.12,263.52,262.4,263.52,5390.0,255.8211,256.21,255.121,256.21,5390.0
2021-01-20 09:50:00,263.55,263.56,262.75,263.38,3967.0,256.2391,256.2489,255.4613,256.0739,3967.0
2021-01-20 09:55:00,263.36,263.49,262.72,263.24,3200.0,256.0544,256.1808,255.4322,255.9377,3200.0
2021-01-20 10:00:00,263.78,263.8,263.35,263.6,2219.0,256.4628,256.4822,256.0447,256.2878,2219.0
2021-01-20 10:05:00,263.81,264.2,263.05,263.05,7751.0,256.4919,256.8711,255.753,255.753,7751.0
2021-01-20 10:10:00,263.07,263.24,262.66,262.87,4190.0,255.7725,255.9377,255.3738,255.578,4190.0
2021-01-20 10:15:00,262.96,263.5,262.34,263.27,8152.0,255.6655,256.1905,255.0627,255.9669,8152.0
2021-01-20 10:20:00,263.09,263.34,262.9,262.99,4565.0,255.7919,256.035,255.6072,255.6947,4565.0
2021-01-20 10:25:00,262.62,262.76,261.72,261.8,5429.0,255.3349,255.4711,254.4599,254.5377,5429.0
2021-01-20 10:30:00,261.76,262.6,261.65,262.6,4966.0,254.4988,255.3155,254.3918,255.3155,4966.0
2021-01-20 10:35:00,262.6,262.75,262.25,262.6,3582.0,255.3155,255.4613,254.9752,255.3155,3582.0
2021-01-20 10:40:00,262.75,262.98,262.49,262.69,3868.0,255.4613,255.685,255.2085,255.403,3868.0
2021-01-20 10:45:00,262.69,262.99,262.61,262.76,3755.0,255.403,255.6947,255.3252,255.4711,3755.0
2021-01-20 10:50:00,262.86,262.92,262.54,262.54,2108.0,255.5683,255.6266,255.2572,255.2572,2108.0
2021-01-20 10:55:00,262.54,262.7,262.24,262.54,3900.0,255.2572,255.4127,254.9655,255.2572,3900.0
2021-01-20 11:00:00,262.54,262.54,260.86,261.31,4052.0,255.2572,255.2572,253.6238,254.0613,4052.0
2021-01-20 11:05:00,261.31,261.45,260.2,260.2,5105.0,254.0613,254.1974,252.9821,252.9821,5105.0
2021-01-20 11:10:00,260.21,260.98,260.21,260.51,8805.0,252.9918,253.7404,252.9918,253.2835,8805.0
2021-01-20 11:15:00,260.75,261.54,260.48,260.75,7451.0,253.5168,254.2849,253.2543,253.5168,7451.0
2021-01-20 11:20:00,260.77,261.48,260.75,261.48,2832.0,253.5363,254.2266,253.5168,254.2266,2832.0
2021-01-20 11:25:00,260.76,260.85,260.43,260.63,1800.0,253.5265,253.614,253.2057,253.4001,1800.0
2021-01-20 11:30:00,260.46,261.27,260.46,261.04,1102.0,253.2349,254.0224,253.2349,253.7988,1102.0
2021-01-20 11:35:00,261.28,261.41,261.2,261.27,998.0,254.0321,254.1585,253.9543,254.0224,998.0
2021-01-20 11:40:00,261.38,261.38,260.95,261.03,1535.0,254.1293,254.1293,253.7113,253.789,1535.0
2021-01-20 11:45:00,261.16,261.21,260.61,260.61,2766.0,253.9154,253.9641,253.3807,253.3807,2766.0
2021-01-20 11:50:00,260.6,261.03,260.58,260.65,2500.0,253.371,253.789,253.3515,253.4196,2500.0
2021-01-20 11:55:00,260.45,260.62,260.23,260.52,1601.0,253.2251,253.3904,253.0112,253.2932,1601.0
2021-01-20 12:00:00,260.67,261.3,260.67,261.3,700.0,253.439,254.0516,253.439,254.0516,700.0
2021-01-20 12:05:00,261.1,261.5,260.95,260.97,7640.0,253.8571,254.246,253.7113,253.7307,7640.0
2021-01-20 12:10:00,261.01,261.45,260.87,261.45,4084.0,253.7696,254.1974,253.6335,254.1974,4084.0
2021-01-20 12:15:00,261.59,261.59,260.93,260.94,667.0,254.3335,254.3335,253.6918,253.7015,667.0
2021-01-20 12:20:00,261.0,261.17,260.63,260.7,2480.0,253.7599,253.9252,253.4001,253.4682,2480.0
2021-01-20 12:25:00,260.52,260.64,260.01,260.01,700.0,253.2932,253.4099,252.7973,252.7973,700.0
2021-01-20 12:30:00,260.02,260.06,259.66,259.74,2669.0,252.8071,252.846,252.457,252.5348,2669.0
2021-01-20 12:35:00,259.75,259.76,259.5,259.63,623.0,252.5446,252.5543,252.3015,252.4279,623.0
2021-01-20 12:40:00,259.79,260.53,259.79,260.29,1400.0,252.5834,253.3029,252.5834,253.0696,1400.0
2021-01-20 12:45:00,260.55,260.65,260.42,260.64,600.0,253.3224,253.4196,253.196,253.4099,600.0
2021-01-20 12:50:00,260.41,260.96,260.4,260.96,1072.0,253.1862,253.721,253.1765,253.721,1072.0
2021-01-20 12:55:00,260.96,261.2,260.96,261.09,900.0,253.721,253.9543,253.721,253.8474,900.0
2021-01-20 13:00:00,260.98,261.73,260.96,261.73,5978.0,253.7404,254.4696,253.721,254.4696,5978.0
2021-01-20 13:05:00,261.81,262.45,261.81,262.11,16388.0,254.5474,255.1697,254.5474,254.8391,16388.0
2021-01-20 13:10:00,261.89,261.96,261.89,261.96,200.0,254.6252,254.6932,254.6252,254.6932,200.0
2021-01-20 13:15:00,261.71,261.8,261.16,261.78,2101.0,254.4502,254.5377,253.9154,254.5182,2101.0
2021-01-20 13:20:00,261.66,261.66,261.45,261.45,360.0,254.4016,254.4016,254.1974,254.1974,360.0
2021-01-20 13:25:00,261.05,261.34,261.01,261.01,1089.0,253.8085,254.0904,253.7696,253.7696,1089.0
2021-01-20 13:30:00,261.49,261.74,261.1,261.66,10665.0,254.2363,254.4794,253.8571,254.4016,10665.0
2021-01-20 13:35:00,261.57,261.57,261.31,261.44,1833.0,254.3141,254.3141,254.0613,254.1877,1833.0
2021-01-20 13:40:00,261.4,261.99,261.4,261.76,700.0,254.1488,254.7224,254.1488,254.4988,700.0
2021-01-20 13:45:00,261.64,261.9,261.46,261.46,1303.0,254.3821,254.6349,254.2071,254.2071,1303.0
2021-01-20 13:50:00,261.62,261.86,261.39,261.56,1691.0,254.3627,254.596,254.1391,254.3043,1691.0
2021-01-20 13:55:00,261.71,261.85,261.39,261.39,1500.0,254.4502,254.5863,254.1391,254.1391,1500.0
2021-01-20 14:00:00,261.27,261.39,261.14,261.18,1466.0,254.0224,254.1391,253.896,253.9349,1466.0
2021-01-20 14:05:00,261.1,261.16,260.63,260.63,3406.0,253.8571,253.9154,253.4001,253.4001,3406.0
2021-01-20 14:10:00,260.62,260.76,260.16,260.16,3736.0,253.3904,253.5265,252.9432,252.9432,3736.0
2021-01-20 14:15:00,260.14,260.81,260.14,260.81,6323.0,252.9237,253.5751,252.9237,253.5751,6323.0
2021-01-20 14:20:00,260.7,260.81,260.38,260.72,1100.0,253.4682,253.5751,253.1571,253.4876,1100.0
2021-01-20 14:25:00,260.47,260.88,260.31,260.52,1348.0,253.2446,253.6432,253.089,253.2932,1348.0
2021-01-20 14:30:00,260.81,260.82,260.73,260.73,300.0,253.5751,253.5849,253.4974,253.4974,300.0
2021-01-20 14:35:00,260.79,260.8,260.38,260.38,1485.0,253.5557,253.5654,253.1571,253.1571,1485.0
2021-01-20 14:40:00,260.35,260.35,259.55,259.55,2730.0,253.1279,253.1279,252.3501,252.3501,2730.0
2021-01-20 14:45:00,259.6,259.85,259.3,259.7,3829.0,252.3987,252.6418,252.107,252.4959,3829.0
2021-01-20 14:50:00,259.58,259.69,259.14,259.14,2099.0,252.3793,252.4862,251.9515,251.9515,2099.0
2021-01-20 14:55:00,259.14,259.14,258.78,258.78,3601.0,251.9515,251.9515,251.6015,251.6015,3601.0
2021-01-20 15:00:00,258.8,259.53,258.8,259.44,6746.0,251.6209,252.3307,251.6209,252.2432,6746.0
2021-01-20 15:05:00,259.5,259.74,259.32,259.65,1513.0,252.3015,252.5348,252.1265,252.4473,1513.0
2021-01-20 15:10:00,259.51,259.51,258.71,258.91,2984.0,252.3112,252.3112,251.5334,251.7279,2984.0
2021-01-20 15:15:00,258.82,259.35,258.82,259.34,2666.0,251.6404,252.1556,251.6404,252.1459,2666.0
2021-01-20 15:20:00,259.22,259.42,258.61,258.96,2400.0,252.0293,252.2237,251.4362,251.7765,2400.0
2021-01-20 15:25:00,258.85,259.14,258.77,258.78,7893.0,251.6695,251.9515,251.5917,251.6015,7893.0
2021-01-20 15:30:00,259.01,259.39,259.01,259.34,1700.0,251.8251,252.1945,251.8251,252.1459,1700.0
2021-01-20 15:35:00,259.25,259.73,259.24,259.56,3314.0,252.0584,252.5251,252.0487,252.3598,3314.0
2021-01-20 15:40:00,259.63,259.99,259.49,259.91,2600.0,252.4279,252.7779,252.2918,252.7001,2600.0
2021-01-20 15:45:00,259.73,260.25,259.73,260.08,2390.0,252.5251,253.0307,252.5251,252.8654,2390.0
2021-01-20 15:50:00,260.02,260.42,260.01,260.27,4197.0,252.8071,253.196,252.7973,253.0501,4197.0
2021-01-20 15:55:00,260.36,260.81,260.11,260.12,14849.0,253.1376,253.5751,252.8946,252.9043,14849.0
2021-01-21 09:30:00,260.01,260.94,259.01,259.53,10781.0,252.7973,253.7015,251.8251,252.3307,10781.0
2021-01-21 09:35:00,258.64,258.85,258.0,258.72,11987.0,251.4653,251.6695,250.8431,251.5431,11987.0
2021-01-21 09:40:00,258.45,260.25,258.42,260.05,5478.0,251.2806,253.0307,251.2514,252.8362,5478.0
2021-01-21 09:45:00,260.79,261.0,259.73,259.73,4528.0,253.5557,253.7599,252.5251,252.5251,4528.0
2021-01-21 09:50:00,259.81,260.25,259.37,260.07,4720.0,252.6029,253.0307,252.1751,252.8557,4720.0
2021-01-21 09:55:00,259.96,259.96,259.0,259.52,3346.0,252.7487,252.7487,251.8154,252.3209,3346.0
2021-01-21 10:00:00,259.32,259.61,258.25,258.49,1731.0,252.1265,252.4084,251.0862,251.3195,1731.0
2021-01-21 10:05:00,258.27,259.5,258.01,259.5,3671.0,251.1056,252.3015,250.8528,252.3015,3671.0
2021-01-21 10:10:00,259.06,259.43,258.8,259.43,2800.0,251.8737,252.2334,251.6209,252.2334,2800.0
2021-01-21 10:15:00,259.45,259.8,259.3,259.3,1182.0,252.2529,252.5932,252.107,252.107,1182.0
2021-01-21 10:20:00,259.15,259.43,258.73,259.0,5363.0,251.9612,252.2334,251.5528,251.8154,5363.0
2021-01-21 10:25:00,259.12,259.33,258.9,258.98,1520.0,251.932,252.1362,251.7181,251.7959,1520.0
2021-01-21 10:30:00,259.46,259.69,259.11,259.69,2800.0,252.2626,252.4862,251.9223,252.4862,2800.0
2021-01-21 10:35:00,259.59,259.67,259.3,259.47,1601.0,252.389,252.4668,252.107,252.2723,1601.0
2021-01-21 10:40:00,259.18,259.97,259.17,259.97,2170.0,251.9904,252.7584,251.9806,252.7584,2170.0
2021-01-21 10:45:00,259.78,259.91,259.48,259.63,4056.0,252.5737,252.7001,252.282,252.4279,4056.0
2021-01-21 10:50:00,259.59,259.94,259.44,259.91,3778.0,252.389,252.7293,252.2432,252.7001,3778.0
2021-01-21 10:55:00,259.88,260.18,259.64,260.09,2422.0,252.6709,252.9626,252.4376,252.8751,2422.0
2021-01-21 11:00:00,260.18,260.18,259.81,260.05,800.0,252.9626,252.9626,252.6029,252.8362,800.0
2021-01-21 11:05:00,259.91,260.03,259.37,259.47,4660.0,252.7001,252.8168,252.1751,252.2723,4660.0
2021-01-21 11:10:00,259.47,259.89,259.32,259.86,5800.0,252.2723,252.6807,252.1265,252.6515,5800.0
2021-01-21 11:15:00,259.86,260.05,259.45,259.99,2300.0,252.6515,252.8362,252.2529,252.7779,2300.0
2021-01-21 11:20:00,260.01,260.11,259.97,260.11,1160.0,252.7973,252.8946,252.7584,252.8946,1160.0
2021-01-21 11:25:00,259.97,260.79,259.97,260.75,2042.0,252.7584,253.5557,252.7584,253.5168,2042.0
2021-01-21 11:30:00,260.63,260.93,259.91,259.92,2800.0,253.4001,253.6918,252.7001,252.7098,2800.0
2021-01-21 11:35:00,260.0,260.45,259.84,260.3,2600.0,252.7876,253.2251,252.6321,253.0793,2600.0
2021-01-21 11:40:00,260.39,260.79,260.38,260.53,2012.0,253.1668,253.5557,253.1571,253.3029,2012.0
2021-01-21 11:45:00,260.53,261.16,260.53,261.0,2928.0,253.3029,253.9154,253.3029,253.7599,2928.0
2021-01-21 11:50:00,261.16,261.39,260.91,261.03,800.0,253.9154,254.1391,253.6724,253.789,800.0
2021-01-21 11:55:00,260.9,260.95,260.46,260.46,700.0,253.6627,253.7113,253.2349,253.2349,700.0
2021-01-21 12:00:00,260.48,260.48,259.51,260.15,4561.0,253.2543,253.2543,252.3112,252.9335,4561.0
2021-01-21 12:05:00,260.33,260.4,259.78,259.78,7591.0,253.1085,253.1765,252.5737,252.5737,7591.0
2021-01-21 12:10:00,259.78,259.86,259.4,259.86,1300.0,252.5737,252.6515,252.2043,252.6515,1300.0
2021-01-21 12:15:00,260.08,260.08,259.57,259.63,3104.0,252.8654,252.8654,252.3695,252.4279,3104.0
2021-01-21 12:20:00,259.57,259.7,259.4,259.7,1800.0,252.3695,252.4959,252.2043,252.4959,1800.0
2021-01-21 12:25:00,259.9,260.2,259.57,259.96,1602.0,252.6904,252.9821,252.3695,252.7487,1602.0
2021-01-21 12:30:00,259.75,259.76,259.48,259.62,600.0,252.5446,252.5543,252.282,252.4182,600.0
2021-01-21 12:35:00,259.4,259.78,259.39,259.5,2682.0,252.2043,252.5737,252.1945,252.3015,2682.0
2021-01-21 12:40:00,259.39,259.68,259.3,259.56,1000.0,252.1945,252.4765,252.107,252.3598,1000.0
2021-01-21 12:45:00,259.55,259.72,259.39,259.65,1000.0,252.3501,252.5154,252.1945,252.4473,1000.0
2021-01-21 12:50:00,259.56,260.22,259.21,260.22,3433.0,252.3598,253.0015,252.0195,253.0015,3433.0
2021-01-21 12:55:00,260.01,260.39,259.82,260.27,1300.0,252.7973,253.1668,252.6126,253.0501,1300.0
2021-01-21 13:00:00,260.31,260.35,259.67,259.68,500.0,253.089,253.1279,252.4668,252.4765,500.0
2021-01-21 13:05:00,259.88,260.13,259.59,260.09,1200.0,252.6709,252.914,252.389,252.8751,1200.0
2021-01-21 13:10:00,260.07,260.26,259.86,259.95,1000.0,252.8557,253.0404,252.6515,252.739,1000.0
2021-01-21 13:15:00,259.67,260.1,259.67,260.1,1545.0,252.4668,252.8848,252.4668,252.8848,1545.0
2021-01-21 13:20:00,260.15,260.64,260.08,260.51,3009.0,252.9335,253.4099,252.8654,253.2835,3009.0
2021-01-21 13:25:00,260.69,260.69,260.35,260.46,1680.0,253.4585,253.4585,253.1279,253.2349,1680.0
2021-01-21 13:30:00,260.46,260.55,260.14,260.15,1802.0,253.2349,253.3224,252.9237,252.9335,1802.0
2021-01-21 13:35:00,260.13,260.41,260.12,260.37,900.0,252.914,253.1862,252.9043,253.1474,900.0
2021-01-21 13:40:00,260.1,260.28,260.05,260.06,1701.0,252.8848,253.0599,252.8362,252.846,1701.0
2021-01-21 13:45:00,260.07,260.21,259.82,260.21,1500.0,252.8557,252.9918,252.6126,252.9918,1500.0
2021-01-21 13:50:00,260.14,260.56,260.14,260.33,1500.0,252.9237,253.3321,252.9237,253.1085,1500.0
2021-01-21 13:55:00,260.4,260.44,260.22,260.22,700.0,253.1765,253.2154,253.0015,253.0015,700.0
2021-01-21 14:00:00,260.21,260.48,260.06,260.4,6500.0,252.9918,253.2543,252.846,253.1765,6500.0
2021-01-21 14:05:00,260.51,261.0,260.27,260.39,6802.0,253.2835,253.7599,253.0501,253.1668,6802.0
2021-01-21 14:10:00,260.31,260.77,260.31,260.58,2355.0,253.089,253.5363,253.089,253.3515,2355.0
2021-01-21 14:15:00,260.58,260.97,260.22,260.97,2200.0,253.3515,253.7307,253.0015,253.7307,2200.0
2021-01-21 14:20:00,260.84,261.29,260.83,261.13,1300.0,253.6043,254.0418,253.5946,253.8863,1300.0
2021-01-21 14:25:00,260.86,260.96,260.67,260.96,2409.0,253.6238,253.721,253.439,253.721,2409.0
2021-01-21 14:30:00,261.06,261.17,260.97,261.17,1100.0,253.8182,253.9252,253.7307,253.9252,1100.0
2021-01-21 14:35:00,261.32,261.79,261.32,261.68,2969.0,254.071,254.528,254.071,254.421,2969.0
2021-01-21 14:40:00,261.68,261.78,261.48,261.65,3830.0,254.421,254.5182,254.2266,254.3918,3830.0
2021-01-21 14:45:00,261.72,261.72,260.87,260.88,1754.0,254.4599,254.4599,253.6335,253.6432,1754.0
2021-01-21 14:50:00,261.1,261.11,260.84,260.86,1200.0,253.8571,253.8668,253.6043,253.6238,1200.0
2021-01-21 14:55:00,260.71,261.0,260.7,260.96,1710.0,253.4779,253.7599,253.4682,253.721,1710.0
2021-01-21 15:00:00,260.96,260.96,260.53,260.88,2218.0,253.721,253.721,253.3029,253.6432,2218.0
2021-01-21 15:05:00,260.88,260.89,260.5,260.5,1292.0,253.6432,253.6529,253.2737,253.2737,1292.0
2021-01-21 15:10:00,260.37,260.79,260.3,260.75,6851.0,253.1474,253.5557,253.0793,253.5168,6851.0
2021-01-21 15:15:00,260.64,260.82,260.64,260.75,3003.0,253.4099,253.5849,253.4099,253.5168,3003.0
2021-01-21 15:20:00,260.72,261.18,260.71,260.94,4636.0,253.4876,253.9349,253.4779,253.7015,4636.0
2021-01-21 15:25:00,260.91,260.93,260.54,260.75,2644.0,253.6724,253.6918,253.3126,253.5168,2644.0
2021-01-21 15:30:00,260.83,260.91,259.86,259.96,2893.0,253.5946,253.6724,252.6515,252.7487,2893.0
2021-01-21 15:35:00,259.85,259.99,259.5,259.6,5389.0,252.6418,252.7779,252.3015,252.3987,5389.0
2021-01-21 15:40:00,259.49,259.76,259.36,259.55,4938.0,252.2918,252.5543,252.1654,252.3501,4938.0
2021-01-21 15:45:00,259.55,259.7,259.39,259.44,3566.0,252.3501,252.4959,252.1945,252.2432,3566.0
2021-01-21 15:50:00,259.15,259.89,259.03,259.78,12985.0,251.9612,252.6807,251.8445,252.5737,12985.0
2021-01-21 15:55:00,259.9,259.97,259.12,259.21,20445.0,252.6904,252.7584,251.932,252.0195,20445.0
2021-01-22 09:30:00,255.37,256.96,255.0,255.0,12929.0,248.2861,249.8319,247.9263,247.9263,12929.0
2021-01-22 09:35:00,256.01,256.53,254.7,256.53,3125.0,248.9083,249.4139,247.6346,249.4139,3125.0
2021-01-22 09:40:00,256.42,256.42,254.5,254.51,2200.0,249.3069,249.3069,247.4402,247.4499,2200.0
2021-01-22 09:45:00,254.91,256.77,254.5,256.38,4200.0,247.8388,249.6472,247.4402,249.268,4200.0
2021-01-22 09:50:00,256.41,256.84,255.99,256.5,5099.0,249.2972,249.7153,248.8889,249.3847,5099.0
2021-01-22 09:55:00,256.25,256.53,255.34,256.22,2150.0,249.1416,249.4139,248.2569,249.1125,2150.0
2021-01-22 10:00:00,256.39,257.25,256.23,257.25,3294.0,249.2778,250.1139,249.1222,250.1139,3294.0
2021-01-22 10:05:00,257.19,257.79,256.65,257.6,2492.0,250.0556,250.6389,249.5305,250.4542,2492.0
2021-01-22 10:10:00,257.36,257.36,256.73,256.95,3419.0,250.2209,250.2209,249.6083,249.8222,3419.0
2021-01-22 10:15:00,256.88,257.28,256.6,256.68,2018.0,249.7542,250.1431,249.4819,249.5597,2018.0
2021-01-22 10:20:00,256.71,256.88,256.43,256.63,5245.0,249.5889,249.7542,249.3166,249.5111,5245.0
2021-01-22 10:25:00,256.19,256.57,255.87,255.87,1151.0,249.0833,249.4528,248.7722,248.7722,1151.0
2021-01-22 10:30:00,255.69,256.05,255.66,255.83,3000.0,248.5972,248.9472,248.568,248.7333,3000.0
2021-01-22 10:35:00,255.86,255.86,255.24,255.44,1999.0,248.7625,248.7625,248.1597,248.3541,1999.0
2021-01-22 10:40:00,255.46,256.05,255.45,256.05,2100.0,248.3736,248.9472,248.3638,248.9472,2100.0
2021-01-22 10:45:00,256.84,257.23,256.46,256.68,2000.0,249.7153,250.0945,249.3458,249.5597,2000.0
2021-01-22 10:50:00,256.6,256.78,256.32,256.78,1100.0,249.4819,249.6569,249.2097,249.6569,1100.0
2021-01-22 10:55:00,256.75,257.76,256.75,257.76,954.0,249.6278,250.6098,249.6278,250.6098,954.0
2021-01-22 11:00:00,257.33,259.1,257.33,258.0,3401.0,250.1917,251.9126,250.1917,250.8431,3401.0
2021-01-22 11:05:00,258.26,258.38,257.53,257.67,1615.0,251.0959,251.2126,250.3861,250.5223,1615.0
2021-01-22 11:10:00,257.9,258.39,257.39,257.39,1800.0,250.7459,251.2223,250.25,250.25,1800.0
2021-01-22 11:15:00,257.24,257.24,256.65,256.81,800.0,250.1042,250.1042,249.5305,249.6861,800.0
2021-01-22 11:20:00,256.96,257.26,256.66,256.92,4724.0,249.8319,250.1236,249.5403,249.7931,4724.0
2021-01-22 11:25:00,257.0,257.9,256.99,257.54,3515.0,249.8708,250.7459,249.8611,250.3959,3515.0
2021-01-22 11:30:00,257.41,257.9,257.22,257.75,1600.0,250.2695,250.7459,250.0847,250.6,1600.0
2021-01-22 11:35:00,257.8,258.04,257.8,258.04,2999.0,250.6486,250.882,250.6486,250.882,2999.0
2021-01-22 11:40:00,257.81,257.81,257.26,257.26,1627.0,250.6584,250.6584,250.1236,250.1236,1627.0
2021-01-22 11:45:00,257.16,257.51,256.72,257.51,2990.0,250.0264,250.3667,249.5986,250.3667,2990.0
2021-01-22 11:50:00,257.51,257.62,257.06,257.37,1500.0,250.3667,250.4736,249.9292,250.2306,1500.0
2021-01-22 11:55:00,257.21,257.97,257.02,257.97,2400.0,250.075,250.8139,249.8903,250.8139,2400.0
2021-01-22 12:00:00,257.82,258.09,257.8,257.8,1600.0,250.6681,250.9306,250.6486,250.6486,1600.0
2021-01-22 12:05:00,257.7,257.71,256.99,257.25,1900.0,250.5514,250.5611,249.8611,250.1139,1900.0
2021-01-22 12:10:00,257.05,257.15,256.84,257.15,1500.0,249.9195,250.0167,249.7153,250.0167,1500.0
2021-01-22 12:15:00,257.31,257.46,257.0,257.24,1626.0,250.1722,250.3181,249.8708,250.1042,1626.0
2021-01-22 12:20:00,257.36,257.62,257.36,257.4,500.0,250.2209,250.4736,250.2209,250.2597,500.0
2021-01-22 12:25:00,257.62,257.65,257.14,257.14,1300.0,250.4736,250.5028,250.007,250.007,1300.0
2021-01-22 12:30:00,257.1,257.36,257.04,257.19,2950.0,249.9681,250.2209,249.9097,250.0556,2950.0
2021-01-22 12:35:00,257.0,257.09,256.8,257.09,1650.0,249.8708,249.9583,249.6764,249.9583,1650.0
2021-01-22 12:40:00,257.1,257.75,257.06,257.45,1955.0,249.9681,250.6,249.9292,250.3084,1955.0
2021-01-22 12:45:00,257.44,257.51,257.06,257.51,2837.0,250.2986,250.3667,249.9292,250.3667,2837.0
2021-01-22 12:50:00,257.17,257.34,257.06,257.21,1960.0,250.0361,250.2014,249.9292,250.075,1960.0
2021-01-22 12:55:00,257.07,257.41,257.03,257.03,2051.0,249.9389,250.2695,249.9,249.9,2051.0
2021-01-22 13:00:00,256.99,256.99,256.67,256.79,2304.0,249.8611,249.8611,249.55,249.6667,2304.0
2021-01-22 13:05:00,256.63,256.85,256.2,256.32,3359.0,249.5111,249.725,249.093,249.2097,3359.0
2021-01-22 13:10:00,256.08,256.18,255.78,256.18,1100.0,248.9764,249.0736,248.6847,249.0736,1100.0
2021-01-22 13:15:00,255.76,256.17,255.76,255.97,1633.0,248.6652,249.0639,248.6652,248.8694,1633.0
2021-01-22 13:20:00,256.07,256.11,255.69,256.0,2040.0,248.9666,249.0055,248.5972,248.8986,2040.0
2021-01-22 13:25:00,255.81,256.06,255.8,255.92,1300.0,248.7138,248.9569,248.7041,248.8208,1300.0
2021-01-22 13:30:00,255.77,256.16,255.76,255.8,1876.0,248.675,249.0541,248.6652,248.7041,1876.0
2021-01-22 13:35:00,255.94,256.23,255.89,256.23,3635.0,248.8402,249.1222,248.7916,249.1222,3635.0
2021-01-22 13:40:00,256.62,256.88,256.26,256.38,3360.0,249.5014,249.7542,249.1514,249.268,3360.0
2021-01-22 13:45:00,256.22,256.29,255.95,256.18,2800.0,249.1125,249.1805,248.85,249.0736,2800.0
2021-01-22 13:50:00,256.12,256.2,255.86,255.87,1432.0,249.0152,249.093,248.7625,248.7722,1432.0
2021-01-22 13:55:00,255.75,255.75,255.21,255.21,2741.0,248.6555,248.6555,248.1305,248.1305,2741.0
2021-01-22 14:00:00,255.04,255.35,254.88,255.35,3282.0,247.9652,248.2666,247.8096,248.2666,3282.0
2021-01-22 14:05:00,255.6,255.65,255.29,255.54,1738.0,248.5097,248.5583,248.2083,248.4513,1738.0
2021-01-22 14:10:00,255.52,255.67,255.15,255.3,1400.0,248.4319,248.5777,248.0722,248.218,1400.0
2021-01-22 14:15:00,255.37,255.38,255.08,255.26,800.0,248.2861,248.2958,248.0041,248.1791,800.0
2021-01-22 14:20:00,255.37,255.93,255.36,255.93,2793.0,248.2861,248.8305,248.2763,248.8305,2793.0
2021-01-22 14:25:00,255.78,256.07,255.78,255.98,1300.0,248.6847,248.9666,248.6847,248.8791,1300.0
2021-01-22 14:30:00,255.98,255.99,255.53,255.71,1300.0,248.8791,248.8889,248.4416,248.6166,1300.0
2021-01-22 14:35:00,255.55,256.22,255.55,256.22,2400.0,248.4611,249.1125,248.4611,249.1125,2400.0
2021-01-22 14:40:00,256.1,256.1,255.75,255.8,1900.0,248.9958,248.9958,248.6555,248.7041,1900.0
2021-01-22 14:45:00,256.01,256.43,256.01,256.43,1200.0,248.9083,249.3166,248.9083,249.3166,1200.0
2021-01-22 14:50:00,256.49,256.76,256.49,256.73,1200.0,249.375,249.6375,249.375,249.6083,1200.0
2021-01-22 14:55:00,256.48,257.05,256.26,257.04,3948.0,249.3653,249.9195,249.1514,249.9097,3948.0
2021-01-22 15:00:00,256.94,258.35,256.94,258.14,3890.0,249.8125,251.1834,249.8125,250.9792,3890.0
2021-01-22 15:05:00,258.14,258.29,257.52,257.56,2536.0,250.9792,251.1251,250.3764,250.4153,2536.0
2021-01-22 15:10:00,257.63,257.63,257.17,257.17,2051.0,250.4834,250.4834,250.0361,250.0361,2051.0
2021-01-22 15:15:00,257.11,257.43,257.07,257.33,2699.0,249.9778,250.2889,249.9389,250.1917,2699.0
2021-01-22 15:20:00,257.51,257.91,257.44,257.91,3100.0,250.3667,250.7556,250.2986,250.7556,3100.0
2021-01-22 15:25:00,258.14,258.14,257.69,258.04,3390.0,250.9792,250.9792,250.5417,250.882,3390.0
2021-01-22 15:30:00,257.98,258.63,257.92,258.51,4903.0,250.8237,251.4556,250.7653,251.339,4903.0
2021-01-22 15:35:00,258.6,258.96,258.58,258.76,3329.0,251.4265,251.7765,251.407,251.582,3329.0
2021-01-22 15:40:00,258.95,259.63,258.94,259.48,5645.0,251.7667,252.4279,251.757,252.282,5645.0
2021-01-22 15:45:00,259.41,259.75,259.08,259.42,10743.0,252.214,252.5446,251.8931,252.2237,10743.0
2021-01-22 15:50:00,259.29,259.33,258.96,259.23,10812.0,252.0973,252.1362,251.7765,252.039,10812.0
2021-01-22 15:55:00,259.25,259.45,258.46,258.47,27185.0,252.0584,252.2529,251.2903,251.3001,27185.0
2021-01-25 09:30:00,256.51,258.18,256.18,256.92,12544.0,249.3944,251.0181,249.0736,249.7931,12544.0
2021-01-25 09:35:00,257.51,257.78,256.52,256.74,11788.0,250.3667,250.6292,249.4042,249.618,11788.0
2021-01-25 09:40:00,256.78,257.18,256.36,256.82,2900.0,249.6569,250.0458,249.2486,249.6958,2900.0
2021-01-25 09:45:00,257.17,258.43,257.03,257.55,12533.0,250.0361,251.2612,249.9,250.4056,12533.0
2021-01-25 09:50:00,257.51,257.97,256.35,256.5,17546.0,250.3667,250.8139,249.2389,249.3847,17546.0
2021-01-25 09:55:00,256.57,257.71,256.57,257.7,7076.0,249.4528,250.5611,249.4528,250.5514,7076.0
2021-01-25 10:00:00,257.5,258.68,257.25,258.68,2412.0,250.357,251.5042,250.1139,251.5042,2412.0
2021-01-25 10:05:00,258.68,259.55,258.68,259.12,3886.0,251.5042,252.3501,251.5042,251.932,3886.0
2021-01-25 10:10:00,259.18,259.61,259.18,259.61,2250.0,251.9904,252.4084,251.9904,252.4084,2250.0
2021-01-25 10:15:00,259.61,260.49,259.47,259.85,3050.0,252.4084,253.264,252.2723,252.6418,3050.0
2021-01-25 10:20:00,260.15,260.39,259.84,260.38,3600.0,252.9335,253.1668,252.6321,253.1571,3600.0
2021-01-25 10:25:00,260.46,260.69,259.89,260.45,1800.0,253.2349,253.4585,252.6807,253.2251,1800.0
2021-01-25 10:30:00,260.63,261.27,260.57,260.95,6226.0,253.4001,254.0224,253.3418,253.7113,6226.0
2021-01-25 10:35:00,260.75,260.92,260.59,260.85,2461.0,253.5168,253.6821,253.3613,253.614,2461.0
2021-01-25 10:40:00,260.88,261.99,260.67,261.99,4964.0,253.6432,254.7224,253.439,254.7224,4964.0
2021-01-25 10:45:00,261.7,261.92,259.91,260.35,4963.0,254.4405,254.6544,252.7001,253.1279,4963.0
2021-01-25 10:50:00,259.98,260.43,259.25,259.25,7001.0,252.7682,253.2057,252.0584,252.0584,7001.0
2021-01-25 10:55:00,259.28,259.37,257.11,257.23,6527.0,252.0876,252.1751,249.9778,250.0945,6527.0
2021-01-25 11:00:00,257.43,258.03,255.88,255.91,7009.0,250.2889,250.8723,248.7819,248.8111,7009.0
2021-01-25 11:05:00,255.57,255.67,253.47,254.18,5651.0,248.4805,248.5777,246.4388,247.1291,5651.0
2021-01-25 11:10:00,254.23,255.83,254.22,255.23,3975.0,247.1777,248.7333,247.168,248.1499,3975.0
2021-01-25 11:15:00,255.09,256.56,254.68,255.73,4179.0,248.0138,249.443,247.6152,248.6361,4179.0
2021-01-25 11:20:00,256.0,256.0,254.62,254.67,2787.0,248.8986,248.8986,247.5569,247.6055,2787.0
2021-01-25 11:25:00,254.13,254.93,254.12,254.51,1350.0,247.0805,247.8583,247.0707,247.4499,1350.0
2021-01-25 11:30:00,254.42,255.21,253.57,254.64,4570.0,247.3624,248.1305,246.536,247.5763,4570.0
2021-01-25 11:35:00,254.38,254.98,254.3,254.37,3755.0,247.3235,247.9069,247.2457,247.3138,3755.0
2021-01-25 11:40:00,254.3,255.02,254.13,254.8,2100.0,247.2457,247.9458,247.0805,247.7319,2100.0
2021-01-25 11:45:00,254.98,255.21,254.59,255.21,2138.0,247.9069,248.1305,247.5277,248.1305,2138.0
2021-01-25 11:50:00,255.17,255.44,254.74,255.44,2747.0,248.0916,248.3541,247.6735,248.3541,2747.0
2021-01-25 11:55:00,255.5,256.0,255.34,255.77,2941.0,248.4124,248.8986,248.2569,248.675,2941.0
2021-01-25 12:00:00,255.68,255.88,255.43,255.43,1512.0,248.5875,248.7819,248.3444,248.3444,1512.0
2021-01-25 12:05:00,255.47,255.47,254.32,254.33,2345.0,248.3833,248.3833,247.2652,247.2749,2345.0
2021-01-25 12:10:00,254.38,254.74,253.9,253.91,2435.0,247.3235,247.6735,246.8568,246.8666,2435.0
2021-01-25 12:15:00,253.75,254.29,253.3,253.71,2678.0,246.711,247.236,246.2735,246.6721,2678.0
2021-01-25 12:20:00,253.72,254.12,253.51,253.51,2412.0,246.6818,247.0707,246.4776,246.4776,2412.0
2021-01-25 12:25:00,253.35,253.93,253.35,253.45,2912.0,246.3221,246.886,246.3221,246.4193,2912.0
2021-01-25 12:30:00,253.26,253.46,252.65,253.46,3630.0,246.2346,246.429,245.6415,246.429,3630.0
2021-01-25 12:35:00,253.19,253.63,252.96,253.18,4534.0,246.1665,246.5943,245.9429,246.1568,4534.0
2021-01-25 12:40:00,253.15,253.99,253.08,253.58,2048.0,246.1276,246.9443,246.0596,246.5457,2048.0
2021-01-25 12:45:00,253.38,253.79,253.24,253.32,7162.0,246.3513,246.7499,246.2151,246.2929,7162.0
2021-01-25 12:50:00,253.38,253.38,252.72,253.09,2359.0,246.3513,246.3513,245.7096,246.0693,2359.0
2021-01-25 12:55:00,253.11,253.42,252.89,253.42,3691.0,246.0887,246.3901,245.8748,246.3901,3691.0
2021-01-25 13:00:00,253.76,253.83,253.32,253.33,1326.0,246.7207,246.7888,246.2929,246.3026,1326.0
2021-01-25 13:05:00,253.34,253.39,252.91,253.11,2190.0,246.3124,246.361,245.8943,246.0887,2190.0
2021-01-25 13:10:00,253.04,253.85,253.04,253.7,2108.0,246.0207,246.8082,246.0207,246.6624,2108.0
2021-01-25 13:15:00,253.85,254.49,253.85,254.36,4051.0,246.8082,247.4305,246.8082,247.3041,4051.0
2021-01-25 13:20:00,254.54,255.11,254.39,254.87,2569.0,247.4791,248.0333,247.3332,247.7999,2569.0
2021-01-25 13:25:00,254.99,255.46,254.95,255.02,5875.0,247.9166,248.3736,247.8777,247.9458,5875.0
2021-01-25 13:30:00,255.15,255.56,255.14,255.56,1000.0,248.0722,248.4708,248.0624,248.4708,1000.0
2021-01-25 13:35:00,255.53,255.85,255.53,255.59,2303.0,248.4416,248.7527,248.4416,248.5,2303.0
2021-01-25 13:40:00,255.43,255.78,255.34,255.55,2054.0,248.3444,248.6847,248.2569,248.4611,2054.0
2021-01-25 13:45:00,255.59,255.63,255.25,255.25,3677.0,248.5,248.5388,248.1694,248.1694,3677.0
2021-01-25 13:50:00,255.32,255.59,254.71,254.73,1354.0,248.2374,248.5,247.6444,247.6638,1354.0
2021-01-25 13:55:00,254.39,254.49,254.01,254.45,2024.0,247.3332,247.4305,246.9638,247.3916,2024.0
2021-01-25 14:00:00,254.3,254.95,254.1,254.95,1663.0,247.2457,247.8777,247.0513,247.8777,1663.0
2021-01-25 14:05:00,254.81,255.05,254.36,254.93,2317.0,247.7416,247.9749,247.3041,247.8583,2317.0
2021-01-25 14:10:00,254.62,254.62,253.98,254.47,2200.0,247.5569,247.5569,246.9346,247.411,2200.0
2021-01-25 14:15:00,254.41,254.41,253.71,253.73,1207.0,247.3527,247.3527,246.6721,246.6915,1207.0
2021-01-25 14:20:00,253.74,253.76,253.1,253.32,3472.0,246.7013,246.7207,246.079,246.2929,3472.0
2021-01-25 14:25:00,253.17,253.17,252.48,252.52,2198.0,246.1471,246.1471,245.4762,245.5151,2198.0
2021-01-25 14:30:00,252.84,253.15,252.68,252.89,2126.0,245.8262,246.1276,245.6707,245.8748,2126.0
2021-01-25 14:35:00,252.96,253.24,252.94,253.21,1800.0,245.9429,246.2151,245.9235,246.186,1800.0
2021-01-25 14:40:00,252.88,253.39,252.71,253.39,2500.0,245.8651,246.361,245.6998,246.361,2500.0
2021-01-25 14:45:00,253.28,253.78,253.05,253.16,2915.0,246.254,246.7402,246.0304,246.1374,2915.0
2021-01-25 14:50:00,253.0,253.09,252.74,252.9,3914.0,245.9818,246.0693,245.729,245.8846,3914.0
2021-01-25 14:55:00,252.85,253.12,252.24,252.41,2800.0,245.836,246.0985,245.2429,245.4082,2800.0
2021-01-25 15:00:00,252.66,252.96,252.58,252.58,3000.0,245.6512,245.9429,245.5734,245.5734,3000.0
2021-01-25 15:05:00,252.57,252.95,252.56,252.6,1503.0,245.5637,245.9332,245.554,245.5929,1503.0
2021-01-25 15:10:00,252.73,252.97,252.22,252.39,9055.0,245.7193,245.9526,245.2234,245.3887,9055.0
2021-01-25 15:15:00,252.38,253.04,252.37,252.78,3312.0,245.379,246.0207,245.3693,245.7679,3312.0
2021-01-25 15:20:00,252.66,252.75,252.33,252.35,5479.0,245.6512,245.7387,245.3304,245.3498,5479.0
2021-01-25 15:25:00,252.35,252.35,251.94,251.95,19900.0,245.3498,245.3498,244.9512,244.9609,19900.0
2021-01-25 15:30:00,251.93,252.67,251.93,252.65,7689.0,244.9415,245.661,244.9415,245.6415,7689.0
2021-01-25 15:35:00,252.43,252.56,252.12,252.56,10263.0,245.4276,245.554,245.1262,245.554,10263.0
2021-01-25 15:40:00,252.47,252.75,252.26,252.42,6342.0,245.4665,245.7387,245.2623,245.4179,6342.0
2021-01-25 15:45:00,252.41,252.58,252.2,252.26,10225.0,245.4082,245.5734,245.204,245.2623,10225.0
2021-01-25 15:50:00,252.27,252.94,252.24,252.64,10312.0,245.272,245.9235,245.2429,245.6318,10312.0
2021-01-25 15:55:00,252.64,253.66,252.6,253.52,25513.0,245.6318,246.6235,245.5929,246.4874,25513.0
2021-01-26 09:30:00,257.39,257.59,255.78,255.78,11344.0,250.25,250.4445,248.6847,248.6847,11344.0
2021-01-26 09:35:00,256.02,256.02,254.61,255.22,1100.0,248.918,248.918,247.5471,248.1402,1100.0
2021-01-26 09:40:00,255.1,255.28,254.27,255.13,2315.0,248.0235,248.1985,247.2166,248.0527,2315.0
2021-01-26 09:45:00,255.48,255.48,254.7,255.27,1807.0,248.393,248.393,247.6346,248.1888,1807.0
2021-01-26 09:50:00,255.16,255.23,253.78,254.2,1802.0,248.0819,248.1499,246.7402,247.1485,1802.0
2021-01-26 09:55:00,254.6,254.6,253.32,254.0,6500.0,247.5374,247.5374,246.2929,246.9541,6500.0
2021-01-26 10:00:00,253.72,253.79,252.94,253.43,2500.0,246.6818,246.7499,245.9235,246.3999,2500.0
2021-01-26 10:05:00,252.99,254.18,252.99,253.4,3581.0,245.9721,247.1291,245.9721,246.3707,3581.0
2021-01-26 10:10:00,252.87,252.87,251.43,251.73,5358.0,245.8554,245.8554,244.4553,244.747,5358.0
2021-01-26 10:15:00,251.67,251.97,251.01,251.62,1900.0,244.6887,244.9804,244.047,244.6401,1900.0
2021-01-26 10:20:00,251.59,252.43,251.58,252.43,2105.0,244.6109,245.4276,244.6012,245.4276,2105.0
2021-01-26 10:25:00,252.21,252.83,251.68,252.83,2865.0,245.2137,245.8165,244.6984,245.8165,2865.0
2021-01-26 10:30:00,252.23,252.55,251.75,252.06,1518.0,245.2332,245.5443,244.7665,245.0679,1518.0
2021-01-26 10:35:00,252.06,252.46,251.99,252.09,2215.0,245.0679,245.4568,244.9998,245.097,2215.0
2021-01-26 10:40:00,252.64,252.64,252.27,252.44,2155.0,245.6318,245.6318,245.272,245.4373,2155.0
2021-01-26 10:45:00,252.5,252.5,251.81,251.81,1300.0,245.4957,245.4957,244.8248,244.8248,1300.0
2021-01-26 10:50:00,251.53,251.74,251.1,251.55,1792.0,244.5526,244.7567,244.1345,244.572,1792.0
2021-01-26 10:55:00,251.49,252.08,251.18,251.26,4226.0,244.5137,245.0873,244.2123,244.2901,4226.0
2021-01-26 11:00:00,251.43,251.43,250.85,251.03,2362.0,244.4553,244.4553,243.8914,244.0664,2362.0
2021-01-26 11:05:00,251.03,251.03,248.95,248.95,9627.0,244.0664,244.0664,242.0441,242.0441,9627.0
2021-01-26 11:10:00,249.2,249.85,249.0,249.48,6975.0,242.2872,242.9192,242.0928,242.5594,6975.0
2021-01-26 11:15:00,249.29,249.74,248.97,249.5,4370.0,242.3747,242.8122,242.0636,242.5789,4370.0
2021-01-26 11:20:00,249.52,249.7,249.13,249.7,2950.0,242.5983,242.7733,242.2192,242.7733,2950.0
2021-01-26 11:25:00,249.72,249.83,249.4,249.4,1410.0,242.7928,242.8997,242.4817,242.4817,1410.0
2021-01-26 11:30:00,249.19,249.53,248.89,249.24,8385.0,242.2775,242.6081,241.9858,242.3261,8385.0
2021-01-26 11:35:00,249.09,249.39,248.63,249.39,2346.0,242.1803,242.4719,241.733,242.4719,2346.0
2021-01-26 11:40:00,249.35,249.36,248.48,248.48,4695.0,242.433,242.4428,241.5872,241.5872,4695.0
2021-01-26 11:45:00,248.42,248.8,248.4,248.41,6083.0,241.5288,241.8983,241.5094,241.5191,6083.0
2021-01-26 11:50:00,248.68,249.53,248.68,249.1,4826.0,241.7816,242.6081,241.7816,242.19,4826.0
2021-01-26 11:55:00,249.27,249.85,249.1,249.85,1517.0,242.3553,242.9192,242.19,242.9192,1517.0
2021-01-26 12:00:00,249.66,250.41,249.6,249.83,2546.0,242.7344,243.4636,242.6761,242.8997,2546.0
2021-01-26 12:05:00,250.0,250.0,249.59,249.59,1558.0,243.065,243.065,242.6664,242.6664,1558.0
2021-01-26 12:10:00,249.66,249.91,249.39,249.85,5496.0,242.7344,242.9775,242.4719,242.9192,5496.0
2021-01-26 12:15:00,249.65,249.83,249.35,249.4,1498.0,242.7247,242.8997,242.433,242.4817,1498.0
2021-01-26 12:20:00,249.4,249.4,248.75,248.81,2901.0,242.4817,242.4817,241.8497,241.908,2901.0
2021-01-26 12:25:00,248.81,249.1,248.77,248.84,1541.0,241.908,242.19,241.8691,241.9372,1541.0
2021-01-26 12:30:00,248.91,249.06,248.84,248.96,2607.0,242.0053,242.1511,241.9372,242.0539,2607.0
2021-01-26 12:35:00,248.99,249.39,248.98,249.39,1360.0,242.083,242.4719,242.0733,242.4719,1360.0
2021-01-26 12:40:00,249.47,249.47,248.93,249.13,1297.0,242.5497,242.5497,242.0247,242.2192,1297.0
2021-01-26 12:45:00,248.96,249.15,248.74,249.1,2100.0,242.0539,242.2386,241.84,242.19,2100.0
2021-01-26 12:50:00,249.2,249.72,249.2,249.72,1100.0,242.2872,242.7928,242.2872,242.7928,1100.0
2021-01-26 12:55:00,249.59,249.74,249.47,249.59,710.0,242.6664,242.8122,242.5497,242.6664,710.0
2021-01-26 13:00:00,249.34,249.89,249.26,249.89,1800.0,242.4233,242.9581,242.3455,242.9581,1800.0
2021-01-26 13:05:00,249.98,250.47,249.97,250.18,1090.0,243.0456,243.522,243.0358,243.24,1090.0
2021-01-26 13:10:00,250.25,250.36,249.67,249.67,1200.0,243.3081,243.415,242.7442,242.7442,1200.0
2021-01-26 13:15:00,249.79,249.92,249.54,249.82,2679.0,242.8608,242.9872,242.6178,242.89,2679.0
2021-01-26 13:20:00,249.77,249.84,249.43,249.51,1200.0,242.8414,242.9095,242.5108,242.5886,1200.0
2021-01-26 13:25:00,249.56,250.08,249.55,250.04,1713.0,242.6372,243.1428,242.6275,243.1039,1713.0
2021-01-26 13:30:00,250.19,250.96,250.07,250.87,9839.0,243.2497,243.9984,243.1331,243.9109,9839.0
2021-01-26 13:35:00,250.89,251.11,250.17,250.18,3938.0,243.9303,244.1442,243.2303,243.24,3938.0
2021-01-26 13:40:00,250.28,250.62,249.93,250.15,2433.0,243.3372,243.6678,242.997,243.2109,2433.0
2021-01-26 13:45:00,250.16,250.16,249.74,249.74,1426.0,243.2206,243.2206,242.8122,242.8122,1426.0
2021-01-26 13:50:00,249.69,249.77,249.36,249.36,1600.0,242.7636,242.8414,242.4428,242.4428,1600.0
2021-01-26 13:55:00,249.19,249.4,248.92,249.13,824.0,242.2775,242.4817,242.015,242.2192,824.0
2021-01-26 14:00:00,249.06,249.59,249.05,249.56,2057.0,242.1511,242.6664,242.1414,242.6372,2057.0
2021-01-26 14:05:00,249.44,249.7,249.16,249.57,1790.0,242.5206,242.7733,242.2483,242.6469,1790.0
2021-01-26 14:10:00,249.75,250.13,249.64,249.92,2940.0,242.822,243.1914,242.715,242.9872,2940.0
2021-01-26 14:15:00,249.82,250.37,249.82,250.37,1000.0,242.89,243.4248,242.89,243.4248,1000.0
2021-01-26 14:20:00,250.22,250.22,250.0,250.01,700.0,243.2789,243.2789,243.065,243.0747,700.0
2021-01-26 14:25:00,250.0,250.0,248.87,249.93,7103.0,243.065,243.065,241.9664,242.997,7103.0
2021-01-26 14:30:00,249.9,250.13,249.28,249.39,3422.0,242.9678,243.1914,242.365,242.4719,3422.0
2021-01-26 14:35:00,249.45,249.54,248.87,249.0,4120.0,242.5303,242.6178,241.9664,242.0928,4120.0
2021-01-26 14:40:00,249.0,249.08,248.86,249.01,1102.0,242.0928,242.1705,241.9566,242.1025,1102.0
2021-01-26 14:45:00,248.94,249.21,248.71,248.95,2589.0,242.0344,242.2969,241.8108,242.0441,2589.0
2021-01-26 14:50:00,248.84,248.98,248.65,248.95,10150.0,241.9372,242.0733,241.7525,242.0441,10150.0
2021-01-26 14:55:00,248.9,249.41,248.9,249.24,4345.0,241.9955,242.4914,241.9955,242.3261,4345.0
2021-01-26 15:00:00,249.14,249.33,249.03,249.09,4556.0,242.2289,242.4136,242.1219,242.1803,4556.0
2021-01-26 15:05:00,249.22,249.22,248.85,249.05,2838.0,242.3067,242.3067,241.9469,242.1414,2838.0
2021-01-26 15:10:00,249.15,249.51,248.85,248.97,4050.0,242.2386,242.5886,241.9469,242.0636,4050.0
2021-01-26 15:15:00,248.87,248.95,248.78,248.94,3963.0,241.9664,242.0441,241.8789,242.0344,3963.0
2021-01-26 15:20:00,248.88,249.01,248.8,248.8,3000.0,241.9761,242.1025,241.8983,241.8983,3000.0
2021-01-26 15:25:00,248.8,248.92,248.72,248.79,2300.0,241.8983,242.015,241.8205,241.8886,2300.0
2021-01-26 15:30:00,248.7,249.14,248.7,248.94,4065.0,241.8011,242.2289,241.8011,242.0344,4065.0
2021-01-26 15:35:00,248.75,248.9,248.36,248.5,12348.0,241.8497,241.9955,241.4705,241.6066,12348.0
2021-01-26 15:40:00,248.43,249.34,248.42,249.34,4584.0,241.5386,242.4233,241.5288,242.4233,4584.0
2021-01-26 15:45:00,249.37,249.41,248.69,248.73,9774.0,242.4525,242.4914,241.7914,241.8302,9774.0
2021-01-26 15:50:00,248.58,248.64,248.13,248.22,10014.0,241.6844,241.7427,241.2469,241.3344,10014.0
2021-01-26 15:55:00,248.2,248.35,247.41,248.35,22512.0,241.3149,241.4608,240.5469,241.4608,22512.0
2021-01-27 09:30:00,240.12,240.91,229.49,236.67,76878.0,233.4591,234.2272,223.124,230.1048,76878.0
2021-01-27 09:35:00,236.09,237.76,234.35,235.19,22333.0,229.5409,231.1646,227.8491,228.6658,22333.0
2021-01-27 09:40:00,235.01,236.31,232.53,232.53,21905.0,228.4908,229.7548,226.0796,226.0796,21905.0
2021-01-27 09:45:00,232.66,232.67,230.05,230.09,17364.0,226.206,226.2157,223.6684,223.7073,17364.0
2021-01-27 09:50:00,230.31,231.04,228.22,230.16,29881.0,223.9212,224.631,221.8892,223.7754,29881.0
2021-01-27 09:55:00,230.37,232.28,230.15,231.71,14786.0,223.9796,225.8366,223.7657,225.2824,14786.0
2021-01-27 10:00:00,231.98,232.53,230.38,231.92,27425.0,225.5449,226.0796,223.9893,225.4866,27425.0
2021-01-27 10:05:00,231.92,233.45,230.94,233.45,28130.0,225.4866,226.9741,224.5337,226.9741,28130.0
2021-01-27 10:10:00,233.34,234.2,232.24,233.2,12540.0,226.8672,227.7033,225.7977,226.731,12540.0
2021-01-27 10:15:00,233.11,237.49,233.1,236.7,7803.0,226.6435,230.902,226.6338,230.134,7803.0
2021-01-27 10:20:00,236.97,237.47,235.46,235.76,32768.0,230.3965,230.8826,228.9284,229.22,32768.0
2021-01-27 10:25:00,235.84,238.49,235.79,237.9,13834.0,229.2978,231.8743,229.2492,231.3007,13834.0
2021-01-27 10:30:00,237.83,239.1,236.52,237.88,12405.0,231.2326,232.4674,229.959,231.2812,12405.0
2021-01-27 10:35:00,237.57,238.5,237.57,238.45,7492.0,230.9798,231.884,230.9798,231.8354,7492.0
2021-01-27 10:40:00,238.47,238.82,237.91,238.51,5907.0,231.8549,232.1951,231.3104,231.8937,5907.0
2021-01-27 10:45:00,238.65,239.49,237.83,238.38,8544.0,232.0299,232.8466,231.2326,231.7674,8544.0
2021-01-27 10:50:00,238.5,238.59,237.12,237.12,5075.0,231.884,231.9715,230.5423,230.5423,5075.0
2021-01-27 10:55:00,237.4,239.06,237.34,238.81,13047.0,230.8145,232.4285,230.7562,232.1854,13047.0
2021-01-27 11:00:00,238.81,238.86,238.06,238.23,7447.0,232.1854,232.234,231.4562,231.6215,7447.0
2021-01-27 11:05:00,238.07,238.66,237.55,238.56,12983.0,231.466,232.0396,230.9604,231.9424,12983.0
2021-01-27 11:10:00,238.69,238.69,237.45,238.17,8482.0,232.0688,232.0688,230.8632,231.5632,8482.0
2021-01-27 11:15:00,237.88,237.92,237.33,237.55,10519.0,231.2812,231.3201,230.7465,230.9604,10519.0
2021-01-27 11:20:00,237.54,238.55,237.54,238.55,8801.0,230.9507,231.9326,230.9507,231.9326,8801.0
2021-01-27 11:25:00,238.69,239.81,238.68,239.46,6231.0,232.0688,233.1577,232.059,232.8174,6231.0
2021-01-27 11:30:00,239.58,239.74,238.78,238.91,8959.0,232.9341,233.0896,232.1563,232.2827,8959.0
2021-01-27 11:35:00,239.05,239.17,237.96,238.23,8169.0,232.4188,232.5354,231.359,231.6215,8169.0
2021-01-27 11:40:00,238.19,238.27,237.76,237.94,6103.0,231.5826,231.6604,231.1646,231.3396,6103.0
2021-01-27 11:45:00,237.84,238.09,237.76,237.95,4300.0,231.2423,231.4854,231.1646,231.3493,4300.0
2021-01-27 11:50:00,237.82,238.06,237.27,237.76,9287.0,231.2229,231.4562,230.6881,231.1646,9287.0
2021-01-27 11:55:00,237.49,237.9,237.47,237.54,14206.0,230.902,231.3007,230.8826,230.9507,14206.0
2021-01-27 12:00:00,237.53,237.81,236.39,236.75,24497.0,230.9409,231.2132,229.8326,230.1826,24497.0
2021-01-27 12:05:00,236.75,237.7,236.75,237.69,7473.0,230.1826,231.1062,230.1826,231.0965,7473.0
2021-01-27 12:10:00,237.54,237.61,236.02,236.49,7017.0,230.9507,231.0187,229.4728,229.9298,7017.0
2021-01-27 12:15:00,236.38,236.81,236.32,236.37,6166.0,229.8228,230.2409,229.7645,229.8131,6166.0
2021-01-27 12:20:00,236.36,236.36,235.63,236.04,8935.0,229.8034,229.8034,229.0936,229.4923,8935.0
2021-01-27 12:25:00,236.02,236.14,235.23,235.23,4255.0,229.4728,229.5895,228.7047,228.7047,4255.0
2021-01-27 12:30:00,235.27,235.61,234.86,234.87,7010.0,228.7436,229.0742,228.345,228.3547,7010.0
2021-01-27 12:35:00,234.93,235.92,234.51,235.92,7157.0,228.4131,229.3756,228.0047,229.3756,7157.0
2021-01-27 12:40:00,235.92,236.49,235.9,236.45,3727.0,229.3756,229.9298,229.3561,229.8909,3727.0
2021-01-27 12:45:00,236.42,237.13,236.37,236.87,5219.0,229.8617,230.552,229.8131,230.2992,5219.0
2021-01-27 12:50:00,237.07,238.05,237.07,237.75,3158.0,230.4937,231.4465,230.4937,231.1548,3158.0
2021-01-27 12:55:00,237.96,238.22,237.02,237.59,10049.0,231.359,231.6118,230.4451,230.9993,10049.0
2021-01-27 13:00:00,237.59,238.25,236.32,237.87,29020.0,230.9993,231.641,229.7645,231.2715,29020.0
2021-01-27 13:05:00,237.87,238.31,237.87,238.31,3000.0,231.2715,231.6993,231.2715,231.6993,3000.0
2021-01-27 13:10:00,238.32,238.69,238.12,238.69,3027.0,231.709,232.0688,231.5146,232.0688,3027.0
2021-01-27 13:15:00,238.54,238.9,238.08,238.83,2700.0,231.9229,232.2729,231.4757,232.2049,2700.0
2021-01-27 13:20:00,238.66,239.64,238.66,239.31,1929.0,232.0396,232.9924,232.0396,232.6716,1929.0
2021-01-27 13:25:00,239.32,240.25,239.32,239.88,3894.0,232.6813,233.5855,232.6813,233.2257,3894.0
2021-01-27 13:30:00,239.65,239.83,239.2,239.6,3631.0,233.0021,233.1771,232.5646,232.9535,3631.0
2021-01-27 13:35:00,239.62,240.24,239.53,239.53,3500.0,232.973,233.5758,232.8855,232.8855,3500.0
2021-01-27 13:40:00,239.83,239.83,238.88,239.22,3200.0,233.1771,233.1771,232.2535,232.5841,3200.0
2021-01-27 13:45:00,238.82,239.2,238.69,239.04,3600.0,232.1951,232.5646,232.0688,232.409,3600.0
2021-01-27 13:50:00,239.13,239.42,238.87,239.01,2479.0,232.4965,232.7785,232.2438,232.3799,2479.0
2021-01-27 13:55:00,239.25,239.34,238.72,238.94,2411.0,232.6132,232.7007,232.0979,232.3118,2411.0
2021-01-27 14:00:00,239.07,239.36,238.54,238.97,3516.0,232.4382,232.7202,231.9229,232.341,3516.0
2021-01-27 14:05:00,238.79,238.92,238.27,238.84,4734.0,232.166,232.2924,231.6604,232.2146,4734.0
2021-01-27 14:10:00,238.74,239.12,238.52,238.93,10227.0,232.1174,232.4868,231.9035,232.3021,10227.0
2021-01-27 14:15:00,238.96,238.96,237.61,237.9,5223.0,232.3313,232.3313,231.0187,231.3007,5223.0
2021-01-27 14:20:00,238.07,238.52,237.55,238.52,3982.0,231.466,231.9035,230.9604,231.9035,3982.0
2021-01-27 14:25:00,238.27,238.27,236.9,236.96,4799.0,231.6604,231.6604,230.3284,230.3867,4799.0
2021-01-27 14:30:00,237.21,237.53,236.92,236.92,5386.0,230.6298,230.9409,230.3479,230.3479,5386.0
2021-01-27 14:35:00,237.06,237.34,236.16,236.82,7822.0,230.484,230.7562,229.6089,230.2506,7822.0
2021-01-27 14:40:00,236.67,236.94,236.31,236.42,3406.0,230.1048,230.3673,229.7548,229.8617,3406.0
2021-01-27 14:45:00,236.27,236.42,235.66,235.66,3516.0,229.7159,229.8617,229.1228,229.1228,3516.0
2021-01-27 14:50:00,235.66,235.66,233.66,234.74,10378.0,229.1228,229.1228,227.1783,228.2283,10378.0
2021-01-27 14:55:00,234.49,235.59,234.22,234.82,6321.0,227.9853,229.0547,227.7228,228.3061,6321.0
2021-01-27 15:00:00,234.83,235.28,234.47,234.95,6793.0,228.3158,228.7533,227.9658,228.4325,6793.0
2021-01-27 15:05:00,235.0,235.66,234.84,235.33,7790.0,228.4811,229.1228,228.3256,228.802,7790.0
2021-01-27 15:10:00,235.56,235.98,235.01,235.68,7021.0,229.0256,229.4339,228.4908,229.1423,7021.0
2021-01-27 15:15:00,235.84,236.52,235.34,235.34,4061.0,229.2978,229.959,228.8117,228.8117,4061.0
2021-01-27 15:20:00,235.39,235.71,234.2,234.67,5348.0,228.8603,229.1714,227.7033,228.1603,5348.0
2021-01-27 15:25:00,234.41,235.37,234.39,234.78,5594.0,227.9075,228.8409,227.888,228.2672,5594.0
2021-01-27 15:30:00,234.95,235.44,234.24,234.58,14429.0,228.4325,228.9089,227.7422,228.0728,14429.0
2021-01-27 15:35:00,234.59,235.02,234.14,234.64,11803.0,228.0825,228.5006,227.645,228.1311,11803.0
2021-01-27 15:40:00,234.43,234.78,234.29,234.37,10796.0,227.9269,228.2672,227.7908,227.8686,10796.0
2021-01-27 15:45:00,234.45,235.85,234.31,235.51,12629.0,227.9464,229.3075,227.8103,228.977,12629.0
2021-01-27 15:50:00,235.69,235.97,235.35,235.82,17051.0,229.152,229.4242,228.8214,229.2784,17051.0
2021-01-27 15:55:00,235.83,236.59,235.15,236.59,36625.0,229.2881,230.027,228.627,230.027,36625.0
2021-01-28 09:30:00,245.7,247.5,243.0,246.58,24895.0,238.8843,240.6344,236.2592,239.7399,24895.0
2021-01-28 09:35:00,246.55,247.97,246.51,247.11,11060.0,239.7107,241.0913,239.6718,240.2552,11060.0
2021-01-28 09:40:00,247.79,250.76,247.34,250.72,8597.0,240.9163,243.8039,240.4788,243.765,8597.0
2021-01-28 09:45:00,250.34,252.98,248.18,249.28,16479.0,243.3956,245.9624,241.2955,242.365,16479.0
2021-01-28 09:50:00,249.28,252.56,248.9,251.16,5489.0,242.365,245.554,241.9955,244.1928,5489.0
2021-01-28 09:55:00,251.7,251.93,249.61,251.09,15386.0,244.7179,244.9415,242.6858,244.1248,15386.0
2021-01-28 10:00:00,250.53,252.82,249.7,252.54,12801.0,243.5803,245.8068,242.7733,245.5346,12801.0
2021-01-28 10:05:00,252.91,253.04,251.6,252.75,9439.0,245.8943,246.0207,244.6206,245.7387,9439.0
2021-01-28 10:10:00,252.73,253.13,250.85,251.99,20432.0,245.7193,246.1082,243.8914,244.9998,20432.0
2021-01-28 10:15:00,251.58,252.78,250.69,252.09,16856.0,244.6012,245.7679,243.7359,245.097,16856.0
2021-01-28 10:20:00,251.82,252.8,249.03,249.03,13503.0,244.8345,245.7873,242.1219,242.1219,13503.0
2021-01-28 10:25:00,249.44,250.31,247.81,248.02,11225.0,242.5206,243.3664,240.9358,241.1399,11225.0
2021-01-28 10:30:00,248.27,249.83,248.27,249.76,9147.0,241.383,242.8997,241.383,242.8317,9147.0
2021-01-28 10:35:00,250.03,251.12,249.43,251.12,6903.0,243.0942,244.1539,242.5108,244.1539,6903.0
2021-01-28 10:40:00,251.5,251.53,249.88,250.32,7644.0,244.5234,244.5526,242.9483,243.3761,7644.0
2021-01-28 10:45:00,250.28,251.83,250.26,251.51,8957.0,243.3372,244.8443,243.3178,244.5331,8957.0
2021-01-28 10:50:00,251.51,251.81,250.82,251.16,11195.0,244.5331,244.8248,243.8623,244.1928,11195.0
2021-01-28 10:55:00,251.51,252.41,251.5,251.75,7641.0,244.5331,245.4082,244.5234,244.7665,7641.0
2021-01-28 11:00:00,251.97,252.37,251.74,251.93,7830.0,244.9804,245.3693,244.7567,244.9415,7830.0
2021-01-28 11:05:00,251.93,252.5,251.82,252.07,5874.0,244.9415,245.4957,244.8345,245.0776,5874.0
2021-01-28 11:10:00,252.38,253.2,252.3,253.0,9530.0,245.379,246.1762,245.3012,245.9818,9530.0
2021-01-28 11:15:00,253.04,254.4,252.5,252.77,10964.0,246.0207,247.343,245.4957,245.7582,10964.0
2021-01-28 11:20:00,252.82,253.0,249.17,250.6,12386.0,245.8068,245.9818,242.258,243.6484,12386.0
2021-01-28 11:25:00,250.85,250.85,248.86,249.75,9245.0,243.8914,243.8914,241.9566,242.822,9245.0
2021-01-28 11:30:00,250.02,252.0,249.49,251.5,6524.0,243.0845,245.0095,242.5692,244.5234,6524.0
2021-01-28 11:35:00,251.81,252.84,251.79,252.37,4431.0,244.8248,245.8262,244.8054,245.3693,4431.0
2021-01-28 11:40:00,252.83,253.2,252.5,252.73,2856.0,245.8165,246.1762,245.4957,245.7193,2856.0
2021-01-28 11:45:00,252.79,253.27,252.62,252.68,4628.0,245.7776,246.2443,245.6123,245.6707,4628.0
2021-01-28 11:50:00,252.68,253.02,252.24,252.3,3879.0,245.6707,246.0012,245.2429,245.3012,3879.0
2021-01-28 11:55:00,251.87,252.2,251.61,251.98,3211.0,244.8831,245.204,244.6304,244.9901,3211.0
2021-01-28 12:00:00,252.31,252.7,252.12,252.4,6431.0,245.3109,245.6901,245.1262,245.3984,6431.0
2021-01-28 12:05:00,252.55,252.86,251.64,252.14,7047.0,245.5443,245.8457,244.6595,245.1457,7047.0
2021-01-28 12:10:00,251.85,252.69,251.7,252.02,5370.0,244.8637,245.6804,244.7179,245.029,5370.0
2021-01-28 12:15:00,252.37,253.35,252.37,253.29,6214.0,245.3693,246.3221,245.3693,246.2638,6214.0
2021-01-28 12:20:00,253.29,253.47,253.12,253.39,5084.0,246.2638,246.4388,246.0985,246.361,5084.0
2021-01-28 12:25:00,253.48,254.46,253.47,254.45,5317.0,246.4485,247.4013,246.4388,247.3916,5317.0
2021-01-28 12:30:00,254.2,254.68,254.2,254.44,2876.0,247.1485,247.6152,247.1485,247.3819,2876.0
2021-01-28 12:35:00,254.41,255.4,254.33,254.89,8420.0,247.3527,248.3152,247.2749,247.8194,8420.0
2021-01-28 12:40:00,254.68,254.8,254.43,254.8,2893.0,247.6152,247.7319,247.3721,247.7319,2893.0
2021-01-28 12:45:00,254.9,254.99,254.82,254.82,3248.0,247.8291,247.9166,247.7513,247.7513,3248.0
2021-01-28 12:50:00,254.82,254.86,254.67,254.74,6812.0,247.7513,247.7902,247.6055,247.6735,6812.0
2021-01-28 12:55:00,254.88,256.88,254.72,256.8,13686.0,247.8096,249.7542,247.6541,249.6764,13686.0
2021-01-28 13:00:00,257.29,257.57,255.96,256.1,12609.0,250.1528,250.425,248.8597,248.9958,12609.0
2021-01-28 13:05:00,255.69,255.69,253.83,254.76,10815.0,248.5972,248.5972,246.7888,247.693,10815.0
2021-01-28 13:10:00,254.97,255.01,253.23,253.58,10792.0,247.8971,247.936,246.2054,246.5457,10792.0
2021-01-28 13:15:00,253.59,253.99,253.26,253.99,5041.0,246.5554,246.9443,246.2346,246.9443,5041.0
2021-01-28 13:20:00,253.99,255.34,253.75,255.21,5203.0,246.9443,248.2569,246.711,248.1305,5203.0
2021-01-28 13:25:00,255.16,255.45,254.3,254.59,9231.0,248.0819,248.3638,247.2457,247.5277,9231.0
2021-01-28 13:30:00,254.62,254.98,253.99,253.99,3909.0,247.5569,247.9069,246.9443,246.9443,3909.0
2021-01-28 13:35:00,254.19,255.24,254.19,255.24,3382.0,247.1388,248.1597,247.1388,248.1597,3382.0
2021-01-28 13:40:00,254.85,255.35,254.46,254.7,5790.0,247.7805,248.2666,247.4013,247.6346,5790.0
2021-01-28 13:45:00,254.75,254.88,254.09,254.09,5517.0,247.6833,247.8096,247.0416,247.0416,5517.0
2021-01-28 13:50:00,254.27,255.5,254.2,254.55,4800.0,247.2166,248.4124,247.1485,247.4888,4800.0
2021-01-28 13:55:00,254.76,254.76,252.54,253.0,5917.0,247.693,247.693,245.5346,245.9818,5917.0
2021-01-28 14:00:00,253.23,254.52,253.23,253.87,5108.0,246.2054,247.4596,246.2054,246.8277,5108.0
2021-01-28 14:05:00,253.92,254.55,253.42,254.22,2865.0,246.8763,247.4888,246.3901,247.168,2865.0
2021-01-28 14:10:00,254.43,254.95,254.26,254.63,3200.0,247.3721,247.8777,247.2068,247.5666,3200.0
2021-01-28 14:15:00,254.4,254.49,252.77,252.77,5195.0,247.343,247.4305,245.7582,245.7582,5195.0
2021-01-28 14:20:00,252.97,254.61,252.96,253.66,6238.0,245.9526,247.5471,245.9429,246.6235,6238.0
2021-01-28 14:25:00,253.87,254.77,253.87,254.77,4053.0,246.8277,247.7027,246.8277,247.7027,4053.0
2021-01-28 14:30:00,255.0,255.11,254.5,254.5,5598.0,247.9263,248.0333,247.4402,247.4402,5598.0
2021-01-28 14:35:00,254.76,254.84,253.85,254.46,4068.0,247.693,247.7708,246.8082,247.4013,4068.0
2021-01-28 14:40:00,254.88,255.41,254.67,255.32,5073.0,247.8096,248.3249,247.6055,248.2374,5073.0
2021-01-28 14:45:00,255.5,256.46,255.32,256.29,5788.0,248.4124,249.3458,248.2374,249.1805,5788.0
2021-01-28 14:50:00,256.11,256.57,254.86,254.96,3714.0,249.0055,249.4528,247.7902,247.8874,3714.0
2021-01-28 14:55:00,255.22,255.51,254.83,255.02,1600.0,248.1402,248.4222,247.761,247.9458,1600.0
2021-01-28 15:00:00,254.86,254.94,254.65,254.79,3704.0,247.7902,247.868,247.586,247.7221,3704.0
2021-01-28 15:05:00,254.39,255.2,254.09,254.52,5659.0,247.3332,248.1208,247.0416,247.4596,5659.0
2021-01-28 15:10:00,254.4,255.09,254.4,254.93,5677.0,247.343,248.0138,247.343,247.8583,5677.0
2021-01-28 15:15:00,254.97,255.2,254.61,254.97,5787.0,247.8971,248.1208,247.5471,247.8971,5787.0
2021-01-28 15:20:00,255.15,255.15,254.22,254.35,6505.0,248.0722,248.0722,247.168,247.2943,6505.0
2021-01-28 15:25:00,254.52,254.7,253.74,253.96,11399.0,247.4596,247.6346,246.7013,246.9152,11399.0
2021-01-28 15:30:00,253.8,254.61,253.77,254.15,7726.0,246.7596,247.5471,246.7304,247.0999,7726.0
2021-01-28 15:35:00,254.23,254.37,253.77,253.86,6421.0,247.1777,247.3138,246.7304,246.8179,6421.0
2021-01-28 15:40:00,253.86,254.2,253.71,254.07,24965.0,246.8179,247.1485,246.6721,247.0221,24965.0
2021-01-28 15:45:00,254.21,255.41,253.77,255.37,18539.0,247.1582,248.3249,246.7304,248.2861,18539.0
2021-01-28 15:50:00,255.37,255.82,254.25,254.88,26379.0,248.2861,248.7236,247.1971,247.8096,26379.0
2021-01-28 15:55:00,254.91,255.2,253.48,253.48,49714.0,247.8388,248.1208,246.4485,246.4485,49714.0
2021-01-29 09:30:00,251.63,251.88,249.17,250.44,11856.0,244.6498,244.8929,242.258,243.4928,11856.0
2021-01-29 09:35:00,250.53,250.53,243.57,243.74,14761.0,243.5803,243.5803,236.8134,236.9787,14761.0
2021-01-29 09:40:00,243.72,245.43,243.71,244.79,7289.0,236.9592,238.6218,236.9495,237.9995,7289.0
2021-01-29 09:45:00,244.7,246.43,243.62,243.63,8840.0,237.912,239.594,236.862,236.8717,8840.0
2021-01-29 09:50:00,243.6,244.16,241.25,241.43,11373.0,236.8426,237.387,234.5577,234.7327,11373.0
2021-01-29 09:55:00,241.7,244.54,241.7,243.29,12127.0,234.9953,237.7565,234.9953,236.5412,12127.0
2021-01-29 10:00:00,243.3,246.12,243.0,246.12,12483.0,236.5509,239.2926,236.2592,239.2926,12483.0
2021-01-29 10:05:00,246.01,246.01,244.04,244.93,7215.0,239.1857,239.1857,237.2703,238.1357,7215.0
2021-01-29 10:10:00,244.94,246.44,244.94,245.93,11320.0,238.1454,239.6038,238.1454,239.1079,11320.0
2021-01-29 10:15:00,245.97,246.14,244.73,244.84,13740.0,239.1468,239.3121,237.9412,238.0482,13740.0
2021-01-29 10:20:00,244.75,245.3,244.23,244.67,6250.0,237.9607,238.4954,237.4551,237.8829,6250.0
2021-01-29 10:25:00,244.68,244.68,243.79,243.96,10205.0,237.8926,237.8926,237.0273,237.1926,10205.0
2021-01-29 10:30:00,243.94,244.53,243.78,244.36,11228.0,237.1731,237.7468,237.0176,237.5815,11228.0
2021-01-29 10:35:00,244.3,244.55,243.8,244.34,11952.0,237.5231,237.7662,237.037,237.562,11952.0
2021-01-29 10:40:00,244.21,244.7,243.75,244.0,11620.0,237.4356,237.912,236.9884,237.2315,11620.0
2021-01-29 10:45:00,244.0,244.69,243.74,244.28,19918.0,237.2315,237.9023,236.9787,237.5037,19918.0
2021-01-29 10:50:00,244.28,244.48,243.81,244.11,12301.0,237.5037,237.6981,237.0467,237.3384,12301.0
2021-01-29 10:55:00,243.96,244.31,242.76,242.76,17612.0,237.1926,237.5329,236.0259,236.0259,17612.0
2021-01-29 11:00:00,242.98,243.26,241.78,242.07,11078.0,236.2398,236.512,235.073,235.355,11078.0
2021-01-29 11:05:00,242.26,244.22,242.03,244.22,12125.0,235.5397,237.4454,235.3161,237.4454,12125.0
2021-01-29 11:10:00,244.35,244.36,243.26,243.79,9735.0,237.5717,237.5815,236.512,237.0273,9735.0
2021-01-29 11:15:00,243.72,246.03,243.72,246.03,21922.0,236.9592,239.2051,236.9592,239.2051,21922.0
2021-01-29 11:20:00,245.99,246.44,245.45,245.71,10667.0,239.1663,239.6038,238.6412,238.894,10667.0
2021-01-29 11:25:00,245.56,246.22,244.19,244.19,11534.0,238.7482,239.3899,237.4162,237.4162,11534.0
2021-01-29 11:30:00,243.95,244.03,242.97,242.98,5255.0,237.1828,237.2606,236.23,236.2398,5255.0
2021-01-29 11:35:00,242.89,243.26,242.65,243.26,4067.0,236.1522,236.512,235.9189,236.512,4067.0
2021-01-29 11:40:00,243.44,244.29,243.25,244.09,3044.0,236.687,237.5134,236.5023,237.319,3044.0
2021-01-29 11:45:00,243.86,243.86,243.24,243.47,3465.0,237.0953,237.0953,236.4925,236.7162,3465.0
2021-01-29 11:50:00,243.24,243.52,242.88,243.09,4924.0,236.4925,236.7648,236.1425,236.3467,4924.0
2021-01-29 11:55:00,243.41,244.78,243.41,244.4,6362.0,236.6578,237.9898,236.6578,237.6204,6362.0
2021-01-29 12:00:00,244.23,244.58,243.68,244.53,7070.0,237.4551,237.7954,236.9203,237.7468,7070.0
2021-01-29 12:05:00,244.27,244.31,243.23,243.65,3978.0,237.494,237.5329,236.4828,236.8912,3978.0
2021-01-29 12:10:00,243.76,243.81,243.21,243.39,8400.0,236.9981,237.0467,236.4634,236.6384,8400.0
2021-01-29 12:15:00,243.26,243.48,241.73,241.73,9326.0,236.512,236.7259,235.0244,235.0244,9326.0
2021-01-29 12:20:00,241.92,242.04,241.31,241.65,14941.0,235.2092,235.3258,234.6161,234.9466,14941.0
2021-01-29 12:25:00,241.67,242.39,241.66,241.88,12379.0,234.9661,235.6661,234.9564,235.1703,12379.0
2021-01-29 12:30:00,241.87,242.07,241.51,241.64,5927.0,235.1605,235.355,234.8105,234.9369,5927.0
2021-01-29 12:35:00,241.74,242.06,241.46,241.73,8011.0,235.0341,235.3453,234.7619,235.0244,8011.0
2021-01-29 12:40:00,241.85,242.45,241.53,241.6,5331.0,235.1411,235.7245,234.83,234.898,5331.0
2021-01-29 12:45:00,241.52,241.57,239.21,239.43,9123.0,234.8203,234.8689,232.5743,232.7882,9123.0
2021-01-29 12:50:00,239.06,240.42,238.55,240.32,9640.0,232.4285,233.7508,231.9326,233.6535,9640.0
2021-01-29 12:55:00,240.46,240.71,239.6,239.6,4636.0,233.7897,234.0327,232.9535,232.9535,4636.0
2021-01-29 13:00:00,239.3,240.83,239.08,240.63,4865.0,232.6618,234.1494,232.4479,233.9549,4865.0
2021-01-29 13:05:00,240.56,240.56,239.93,240.35,1624.0,233.8869,233.8869,233.2744,233.6827,1624.0
2021-01-29 13:10:00,240.29,240.42,239.76,240.0,2163.0,233.6244,233.7508,233.1091,233.3424,2163.0
2021-01-29 13:15:00,239.78,239.94,239.31,239.89,4160.0,233.1285,233.2841,232.6716,233.2355,4160.0
2021-01-29 13:20:00,239.89,240.57,239.89,240.34,5752.0,233.2355,233.8966,233.2355,233.673,5752.0
2021-01-29 13:25:00,240.38,241.88,240.3,241.88,4759.0,233.7119,235.1703,233.6341,235.1703,4759.0
2021-01-29 13:30:00,241.71,242.22,241.63,242.0,15937.0,235.005,235.5008,234.9272,235.2869,15937.0
2021-01-29 13:35:00,242.0,242.42,241.78,242.1,3605.0,235.2869,235.6953,235.073,235.3842,3605.0
2021-01-29 13:40:00,242.04,242.17,241.11,241.58,15891.0,235.3258,235.4522,234.4216,234.8786,15891.0
2021-01-29 13:45:00,241.75,241.91,240.38,240.38,3444.0,235.0439,235.1994,233.7119,233.7119,3444.0
2021-01-29 13:50:00,240.78,241.02,240.64,240.98,3134.0,234.1008,234.3341,233.9647,234.2952,3134.0
2021-01-29 13:55:00,241.14,241.14,240.31,240.31,1800.0,234.4508,234.4508,233.6438,233.6438,1800.0
2021-01-29 14:00:00,240.46,241.55,240.44,241.44,6812.0,233.7897,234.8494,233.7702,234.7425,6812.0
2021-01-29 14:05:00,241.54,242.19,241.49,242.19,4403.0,234.8397,235.4717,234.7911,235.4717,4403.0
2021-01-29 14:10:00,242.28,242.85,242.17,242.85,3260.0,235.5592,236.1134,235.4522,236.1134,3260.0
2021-01-29 14:15:00,242.71,243.03,242.3,242.85,6360.0,235.9772,236.2884,235.5786,236.1134,6360.0
2021-01-29 14:20:00,243.04,243.19,242.32,242.36,2765.0,236.2981,236.4439,235.5981,235.6369,2765.0
2021-01-29 14:25:00,242.46,242.46,241.37,241.61,5327.0,235.7342,235.7342,234.6744,234.9078,5327.0
2021-01-29 14:30:00,241.5,241.59,239.76,239.91,7084.0,234.8008,234.8883,233.1091,233.2549,7084.0
2021-01-29 14:35:00,240.07,241.37,240.07,240.94,10344.0,233.4105,234.6744,233.4105,234.2563,10344.0
2021-01-29 14:40:00,240.81,241.72,240.28,241.18,4811.0,234.1299,235.0147,233.6146,234.4897,4811.0
2021-01-29 14:45:00,241.29,241.75,240.67,240.99,4020.0,234.5966,235.0439,233.9938,234.305,4020.0
2021-01-29 14:50:00,241.26,241.82,241.0,241.64,7615.0,234.5675,235.1119,234.3147,234.9369,7615.0
2021-01-29 14:55:00,241.5,241.94,241.38,241.48,5644.0,234.8008,235.2286,234.6841,234.7814,5644.0
2021-01-29 15:00:00,241.48,242.86,241.48,242.63,4222.0,234.7814,236.1231,234.7814,235.8995,4222.0
2021-01-29 15:05:00,242.62,242.66,241.9,242.66,4420.0,235.8897,235.9286,235.1897,235.9286,4420.0
2021-01-29 15:10:00,242.7,242.92,242.43,242.86,3300.0,235.9675,236.1814,235.705,236.1231,3300.0
2021-01-29 15:15:00,242.84,242.85,242.2,242.59,3119.0,236.1036,236.1134,235.4814,235.8606,3119.0
2021-01-29 15:20:00,242.59,243.06,242.59,243.06,2824.0,235.8606,236.3175,235.8606,236.3175,2824.0
2021-01-29 15:25:00,243.09,243.67,243.09,243.34,4188.0,236.3467,236.9106,236.3467,236.5898,4188.0
2021-01-29 15:30:00,243.53,244.33,243.39,243.92,5013.0,236.7745,237.5523,236.6384,237.1537,5013.0
2021-01-29 15:35:00,243.87,244.02,242.88,242.88,7951.0,237.1051,237.2509,236.1425,236.1425,7951.0
2021-01-29 15:40:00,242.98,243.45,242.68,243.28,11726.0,236.2398,236.6967,235.9481,236.5314,11726.0
2021-01-29 15:45:00,243.3,243.31,242.41,242.83,8756.0,236.5509,236.5606,235.6856,236.0939,8756.0
2021-01-29 15:50:00,242.79,244.0,242.79,243.48,13757.0,236.055,237.2315,236.055,236.7259,13757.0
2021-01-29 15:55:00,243.47,244.59,242.68,243.0,54117.0,236.7162,237.8051,235.9481,236.2592,54117.0
2021-02-01 09:30:00,247.92,248.27,245.71,246.64,18546.0,241.0427,241.383,238.894,239.7982,18546.0
2021-02-01 09:35:00,245.88,247.76,245.0,245.0,12725.0,239.0593,240.8872,238.2037,238.2037,12725.0
2021-02-01 09:40:00,245.94,247.2,245.33,245.5,6479.0,239.1176,240.3427,238.5246,238.6898,6479.0
2021-02-01 09:45:00,245.6,246.78,245.01,245.6,2816.0,238.7871,239.9343,238.2134,238.7871,2816.0
2021-02-01 09:50:00,246.05,246.3,245.0,245.0,2435.0,239.2246,239.4677,238.2037,238.2037,2435.0
2021-02-01 09:55:00,246.06,247.61,245.94,247.02,2990.0,239.2343,240.7413,239.1176,240.1677,2990.0
2021-02-01 10:00:00,247.06,248.11,246.31,248.11,6523.0,240.2066,241.2274,239.4774,241.2274,6523.0
2021-02-01 10:05:00,248.68,248.7,247.26,247.33,2208.0,241.7816,241.8011,240.401,240.4691,2208.0
2021-02-01 10:10:00,247.39,248.48,247.38,248.29,1332.0,240.5274,241.5872,240.5177,241.4025,1332.0
2021-02-01 10:15:00,247.98,248.59,247.97,248.59,1236.0,241.1011,241.6941,241.0913,241.6941,1236.0
2021-02-01 10:20:00,248.52,249.06,248.44,249.0,4114.0,241.6261,242.1511,241.5483,242.0928,4114.0
2021-02-01 10:25:00,249.04,249.23,247.07,247.07,4930.0,242.1316,242.3164,240.2163,240.2163,4930.0
2021-02-01 10:30:00,247.23,249.14,247.23,249.14,11674.0,240.3719,242.2289,240.3719,242.2289,11674.0
2021-02-01 10:35:00,249.12,249.14,247.97,248.18,6712.0,242.2094,242.2289,241.0913,241.2955,6712.0
2021-02-01 10:40:00,248.1,248.1,247.23,247.23,11472.0,241.2177,241.2177,240.3719,240.3719,11472.0
2021-02-01 10:45:00,247.3,247.9,247.27,247.56,3190.0,240.4399,241.0233,240.4107,240.6927,3190.0
2021-02-01 10:50:00,247.56,247.72,247.05,247.09,11300.0,240.6927,240.8483,240.1968,240.2357,11300.0
2021-02-01 10:55:00,247.09,247.29,246.72,247.16,3062.0,240.2357,240.4302,239.876,240.3038,3062.0
2021-02-01 11:00:00,247.12,247.12,245.85,246.16,2962.0,240.2649,240.2649,239.0301,239.3315,2962.0
2021-02-01 11:05:00,246.47,247.0,246.17,247.0,2033.0,239.6329,240.1482,239.3413,240.1482,2033.0
2021-02-01 11:10:00,246.98,247.48,246.62,247.15,5245.0,240.1288,240.6149,239.7788,240.2941,5245.0
2021-02-01 11:15:00,247.31,247.66,247.16,247.56,1854.0,240.4496,240.7899,240.3038,240.6927,1854.0
2021-02-01 11:20:00,247.55,247.74,247.54,247.74,900.0,240.683,240.8677,240.6733,240.8677,900.0
2021-02-01 11:25:00,247.94,248.53,247.94,248.26,845.0,241.0622,241.6358,241.0622,241.3733,845.0
2021-02-01 11:30:00,248.33,248.51,247.99,248.29,1200.0,241.4413,241.6163,241.1108,241.4025,1200.0
2021-02-01 11:35:00,248.3,248.89,248.12,248.73,3117.0,241.4122,241.9858,241.2372,241.8302,3117.0
2021-02-01 11:40:00,248.87,249.75,248.77,249.3,2514.0,241.9664,242.822,241.8691,242.3844,2514.0
2021-02-01 11:45:00,249.34,249.78,249.32,249.37,2074.0,242.4233,242.8511,242.4039,242.4525,2074.0
2021-02-01 11:50:00,249.62,249.64,249.17,249.17,611.0,242.6956,242.715,242.258,242.258,611.0
2021-02-01 11:55:00,249.44,249.5,249.3,249.36,2026.0,242.5206,242.5789,242.3844,242.4428,2026.0
2021-02-01 12:00:00,249.48,249.73,248.68,248.91,4061.0,242.5594,242.8025,241.7816,242.0053,4061.0
2021-02-01 12:05:00,248.9,249.2,248.86,248.96,2100.0,241.9955,242.2872,241.9566,242.0539,2100.0
2021-02-01 12:10:00,248.5,249.08,248.5,249.05,1722.0,241.6066,242.1705,241.6066,242.1414,1722.0
2021-02-01 12:15:00,249.05,249.17,248.8,248.94,2125.0,242.1414,242.258,241.8983,242.0344,2125.0
2021-02-01 12:20:00,248.94,248.94,248.2,248.2,1800.0,242.0344,242.0344,241.3149,241.3149,1800.0
2021-02-01 12:25:00,248.48,248.48,247.81,248.13,4561.0,241.5872,241.5872,240.9358,241.2469,4561.0
2021-02-01 12:30:00,248.37,248.71,248.33,248.62,3198.0,241.4802,241.8108,241.4413,241.7233,3198.0
2021-02-01 12:35:00,248.61,248.74,248.02,248.09,8121.0,241.7136,241.84,241.1399,241.208,8121.0
2021-02-01 12:40:00,248.26,248.52,248.11,248.11,799.0,241.3733,241.6261,241.2274,241.2274,799.0
2021-02-01 12:45:00,248.25,248.25,248.04,248.2,2000.0,241.3636,241.3636,241.1594,241.3149,2000.0
2021-02-01 12:50:00,248.08,248.23,247.9,248.13,2357.0,241.1983,241.3441,241.0233,241.2469,2357.0
2021-02-01 12:55:00,248.6,249.27,248.36,249.27,2700.0,241.7039,242.3553,241.4705,242.3553,2700.0
2021-02-01 13:00:00,249.18,249.18,248.82,249.07,1520.0,242.2678,242.2678,241.9177,242.1608,1520.0
2021-02-01 13:05:00,249.14,249.19,247.98,249.19,6540.0,242.2289,242.2775,241.1011,242.2775,6540.0
2021-02-01 13:10:00,248.89,249.51,248.85,249.22,1400.0,241.9858,242.5886,241.9469,242.3067,1400.0
2021-02-01 13:15:00,249.25,249.7,249.13,249.7,5514.0,242.3358,242.7733,242.2192,242.7733,5514.0
2021-02-01 13:20:00,249.7,250.26,249.7,250.12,4885.0,242.7733,243.3178,242.7733,243.1817,4885.0
2021-02-01 13:25:00,249.96,250.28,249.51,249.51,5039.0,243.0261,243.3372,242.5886,242.5886,5039.0
2021-02-01 13:30:00,249.6,250.26,249.4,250.25,3755.0,242.6761,243.3178,242.4817,243.3081,3755.0
2021-02-01 13:35:00,250.1,250.1,249.54,249.62,4238.0,243.1622,243.1622,242.6178,242.6956,4238.0
2021-02-01 13:40:00,249.83,249.86,249.51,249.78,2552.0,242.8997,242.9289,242.5886,242.8511,2552.0
2021-02-01 13:45:00,249.64,249.78,249.37,249.37,2389.0,242.715,242.8511,242.4525,242.4525,2389.0
2021-02-01 13:50:00,249.48,249.91,249.48,249.89,2188.0,242.5594,242.9775,242.5594,242.9581,2188.0
2021-02-01 13:55:00,249.87,250.17,249.74,250.01,2889.0,242.9386,243.2303,242.8122,243.0747,2889.0
2021-02-01 14:00:00,250.04,250.54,250.04,250.3,1446.0,243.1039,243.59,243.1039,243.3567,1446.0
2021-02-01 14:05:00,250.3,250.42,249.98,250.42,1710.0,243.3567,243.4734,243.0456,243.4734,1710.0
2021-02-01 14:10:00,250.45,250.47,250.22,250.43,2361.0,243.5025,243.522,243.2789,243.4831,2361.0
2021-02-01 14:15:00,250.48,250.79,250.47,250.5,2800.0,243.5317,243.8331,243.522,243.5511,2800.0
2021-02-01 14:20:00,250.5,250.79,250.31,250.45,2310.0,243.5511,243.8331,243.3664,243.5025,2310.0
2021-02-01 14:25:00,250.45,251.0,250.45,250.98,1000.0,243.5025,244.0373,243.5025,244.0178,1000.0
2021-02-01 14:30:00,250.84,251.04,250.45,250.89,2017.0,243.8817,244.0762,243.5025,243.9303,2017.0
2021-02-01 14:35:00,250.98,251.22,250.83,250.87,1672.0,244.0178,244.2512,243.872,243.9109,1672.0
2021-02-01 14:40:00,250.76,250.89,250.18,250.18,2700.0,243.8039,243.9303,243.24,243.24,2700.0
2021-02-01 14:45:00,250.31,250.41,250.26,250.26,2089.0,243.3664,243.4636,243.3178,243.3178,2089.0
2021-02-01 14:50:00,250.33,250.37,250.18,250.3,3799.0,243.3859,243.4248,243.24,243.3567,3799.0
2021-02-01 14:55:00,250.34,250.81,250.23,250.8,3184.0,243.3956,243.8525,243.2886,243.8428,3184.0
2021-02-01 15:00:00,251.03,251.7,250.99,251.56,4263.0,244.0664,244.7179,244.0276,244.5817,4263.0
2021-02-01 15:05:00,251.68,252.49,251.64,252.49,7286.0,244.6984,245.4859,244.6595,245.4859,7286.0
2021-02-01 15:10:00,252.67,252.7,252.23,252.68,9870.0,245.661,245.6901,245.2332,245.6707,9870.0
2021-02-01 15:15:00,252.7,252.8,252.45,252.73,7629.0,245.6901,245.7873,245.4471,245.7193,7629.0
2021-02-01 15:20:00,252.71,252.77,252.0,252.23,29675.0,245.6998,245.7582,245.0095,245.2332,29675.0
2021-02-01 15:25:00,252.45,252.83,252.31,252.76,5100.0,245.4471,245.8165,245.3109,245.7485,5100.0
2021-02-01 15:30:00,252.83,253.3,252.68,253.21,11900.0,245.8165,246.2735,245.6707,246.186,11900.0
2021-02-01 15:35:00,253.01,253.31,252.88,252.88,9193.0,245.9915,246.2832,245.8651,245.8651,9193.0
2021-02-01 15:40:00,252.81,252.99,252.56,252.92,7923.0,245.7971,245.9721,245.554,245.904,7923.0
2021-02-01 15:45:00,252.93,253.24,252.68,253.24,11050.0,245.9137,246.2151,245.6707,246.2151,11050.0
2021-02-01 15:50:00,253.14,254.05,253.11,254.05,17243.0,246.1179,247.0027,246.0887,247.0027,17243.0
2021-02-01 15:55:00,254.14,254.21,253.07,253.15,35799.0,247.0902,247.1582,246.0499,246.1276,35799.0
2021-02-02 09:30:00,257.72,261.94,257.65,260.0,23367.0,250.5709,254.6738,250.5028,252.7876,23367.0
2021-02-02 09:35:00,259.98,260.26,258.37,258.92,8624.0,252.7682,253.0404,251.2028,251.7376,8624.0
2021-02-02 09:40:00,258.63,259.99,258.34,259.9,6293.0,251.4556,252.7779,251.1737,252.6904,6293.0
2021-02-02 09:45:00,259.61,259.93,256.92,257.72,13932.0,252.4084,252.7196,249.7931,250.5709,13932.0
2021-02-02 09:50:00,257.59,257.71,256.9,257.33,6596.0,250.4445,250.5611,249.7736,250.1917,6596.0
2021-02-02 09:55:00,257.26,257.59,257.04,257.59,4585.0,250.1236,250.4445,249.9097,250.4445,4585.0
2021-02-02 10:00:00,257.9,259.03,257.38,258.99,6420.0,250.7459,251.8445,250.2403,251.8056,6420.0
2021-02-02 10:05:00,258.95,259.01,255.63,256.16,13961.0,251.7667,251.8251,248.5388,249.0541,13961.0
2021-02-02 10:10:00,256.2,256.64,255.6,255.8,2110.0,249.093,249.5208,248.5097,248.7041,2110.0
2021-02-02 10:15:00,255.97,256.43,255.2,256.43,3213.0,248.8694,249.3166,248.1208,249.3166,3213.0
2021-02-02 10:20:00,256.42,257.09,255.87,256.06,4887.0,249.3069,249.9583,248.7722,248.9569,4887.0
2021-02-02 10:25:00,255.98,256.34,255.22,255.34,6153.0,248.8791,249.2291,248.1402,248.2569,6153.0
2021-02-02 10:30:00,255.3,256.31,254.92,256.31,6613.0,248.218,249.2,247.8485,249.2,6613.0
2021-02-02 10:35:00,256.35,256.62,255.98,256.62,3200.0,249.2389,249.5014,248.8791,249.5014,3200.0
2021-02-02 10:40:00,256.61,256.71,255.89,256.57,9946.0,249.4917,249.5889,248.7916,249.4528,9946.0
2021-02-02 10:45:00,256.38,257.23,256.25,257.0,2588.0,249.268,250.0945,249.1416,249.8708,2588.0
2021-02-02 10:50:00,257.1,257.19,256.47,256.74,4210.0,249.9681,250.0556,249.3555,249.618,4210.0
2021-02-02 10:55:00,257.02,257.61,256.99,257.49,6660.0,249.8903,250.4639,249.8611,250.3472,6660.0
2021-02-02 11:00:00,257.41,257.98,257.3,257.51,5289.0,250.2695,250.8237,250.1625,250.3667,5289.0
2021-02-02 11:05:00,257.63,257.79,257.25,257.44,5643.0,250.4834,250.6389,250.1139,250.2986,5643.0
2021-02-02 11:10:00,257.58,258.03,257.42,257.42,4146.0,250.4347,250.8723,250.2792,250.2792,4146.0
2021-02-02 11:15:00,257.48,257.48,256.9,257.3,2036.0,250.3375,250.3375,249.7736,250.1625,2036.0
2021-02-02 11:20:00,257.62,257.92,257.6,257.91,3350.0,250.4736,250.7653,250.4542,250.7556,3350.0
2021-02-02 11:25:00,257.81,257.94,257.47,257.64,3649.0,250.6584,250.7848,250.3278,250.4931,3649.0
2021-02-02 11:30:00,257.82,258.8,257.82,258.57,2257.0,250.6681,251.6209,250.6681,251.3973,2257.0
2021-02-02 11:35:00,258.54,259.0,258.21,259.0,4367.0,251.3681,251.8154,251.0473,251.8154,4367.0
2021-02-02 11:40:00,259.01,259.3,258.87,259.01,6193.0,251.8251,252.107,251.689,251.8251,6193.0
2021-02-02 11:45:00,259.04,259.32,258.73,258.73,6715.0,251.8542,252.1265,251.5528,251.5528,6715.0
2021-02-02 11:50:00,258.93,259.08,258.75,258.79,1728.0,251.7473,251.8931,251.5723,251.6112,1728.0
2021-02-02 11:55:00,258.58,258.59,258.26,258.5,2223.0,251.407,251.4167,251.0959,251.3292,2223.0
2021-02-02 12:00:00,258.67,258.96,258.33,258.33,3061.0,251.4945,251.7765,251.1639,251.1639,3061.0
2021-02-02 12:05:00,258.57,258.81,256.37,256.38,5016.0,251.3973,251.6306,249.2583,249.268,5016.0
2021-02-02 12:10:00,256.95,257.25,256.22,256.22,4658.0,249.8222,250.1139,249.1125,249.1125,4658.0
2021-02-02 12:15:00,256.28,256.31,255.42,255.43,2261.0,249.1708,249.2,248.3347,248.3444,2261.0
2021-02-02 12:20:00,255.3,255.46,254.43,254.43,6200.0,248.218,248.3736,247.3721,247.3721,6200.0
2021-02-02 12:25:00,254.13,254.24,253.31,253.31,4807.0,247.0805,247.1874,246.2832,246.2832,4807.0
2021-02-02 12:30:00,253.46,253.9,253.11,253.66,8723.0,246.429,246.8568,246.0887,246.6235,8723.0
2021-02-02 12:35:00,253.84,254.59,253.83,254.03,3050.0,246.7985,247.5277,246.7888,246.9832,3050.0
2021-02-02 12:40:00,253.93,253.93,253.34,253.34,3091.0,246.886,246.886,246.3124,246.3124,3091.0
2021-02-02 12:45:00,253.52,253.76,253.4,253.76,4957.0,246.4874,246.7207,246.3707,246.7207,4957.0
2021-02-02 12:50:00,253.57,254.22,253.57,253.87,10542.0,246.536,247.168,246.536,246.8277,10542.0
2021-02-02 12:55:00,253.74,254.44,253.62,253.96,14943.0,246.7013,247.3819,246.5846,246.9152,14943.0
2021-02-02 13:00:00,254.01,254.82,253.98,254.65,2519.0,246.9638,247.7513,246.9346,247.586,2519.0
2021-02-02 13:05:00,254.76,255.09,254.71,255.06,2766.0,247.693,248.0138,247.6444,247.9847,2766.0
2021-02-02 13:10:00,255.22,255.9,255.22,255.75,1812.0,248.1402,248.8014,248.1402,248.6555,1812.0
2021-02-02 13:15:00,255.7,255.7,254.28,254.29,7047.0,248.6069,248.6069,247.2263,247.236,7047.0
2021-02-02 13:20:00,254.45,254.6,254.12,254.24,2241.0,247.3916,247.5374,247.0707,247.1874,2241.0
2021-02-02 13:25:00,254.28,254.64,254.22,254.22,1827.0,247.2263,247.5763,247.168,247.168,1827.0
2021-02-02 13:30:00,254.14,254.3,254.14,254.25,1648.0,247.0902,247.2457,247.0902,247.1971,1648.0
2021-02-02 13:35:00,254.31,254.31,253.61,253.7,3323.0,247.2555,247.2555,246.5749,246.6624,3323.0
2021-02-02 13:40:00,253.84,254.1,253.73,254.1,1301.0,246.7985,247.0513,246.6915,247.0513,1301.0
2021-02-02 13:45:00,253.97,254.26,253.93,253.93,2272.0,246.9249,247.2068,246.886,246.886,2272.0
2021-02-02 13:50:00,254.03,254.03,253.54,253.54,3072.0,246.9832,246.9832,246.5068,246.5068,3072.0
2021-02-02 13:55:00,253.65,253.79,253.4,253.41,6460.0,246.6138,246.7499,246.3707,246.3804,6460.0
2021-02-02 14:00:00,253.31,253.73,253.04,253.47,4816.0,246.2832,246.6915,246.0207,246.4388,4816.0
2021-02-02 14:05:00,253.6,253.61,253.04,253.21,2900.0,246.5652,246.5749,246.0207,246.186,2900.0
2021-02-02 14:10:00,253.28,253.28,252.17,252.17,6168.0,246.254,246.254,245.1748,245.1748,6168.0
2021-02-02 14:15:00,252.41,252.54,251.84,252.04,4272.0,245.4082,245.5346,244.854,245.0484,4272.0
2021-02-02 14:20:00,252.25,252.38,252.05,252.17,1225.0,245.2526,245.379,245.0581,245.1748,1225.0
2021-02-02 14:25:00,252.52,252.52,251.71,251.91,4304.0,245.5151,245.5151,244.7276,244.922,4304.0
2021-02-02 14:30:00,251.95,252.47,251.77,252.47,10395.0,244.9609,245.4665,244.7859,245.4665,10395.0
2021-02-02 14:35:00,252.46,252.8,252.29,252.49,3776.0,245.4568,245.7873,245.2915,245.4859,3776.0
2021-02-02 14:40:00,252.57,252.57,252.15,252.17,2079.0,245.5637,245.5637,245.1554,245.1748,2079.0
2021-02-02 14:45:00,252.24,252.31,251.93,252.29,3254.0,245.2429,245.3109,244.9415,245.2915,3254.0
2021-02-02 14:50:00,252.39,252.46,252.12,252.2,2640.0,245.3887,245.4568,245.1262,245.204,2640.0
2021-02-02 14:55:00,252.21,252.52,251.94,252.37,4849.0,245.2137,245.5151,244.9512,245.3693,4849.0
2021-02-02 15:00:00,252.44,252.44,251.9,252.08,9381.0,245.4373,245.4373,244.9123,245.0873,9381.0
2021-02-02 15:05:00,251.85,252.16,251.61,252.16,11072.0,244.8637,245.1651,244.6304,245.1651,11072.0
2021-02-02 15:10:00,252.16,252.51,251.95,252.14,3201.0,245.1651,245.5054,244.9609,245.1457,3201.0
2021-02-02 15:15:00,252.04,252.27,251.66,252.04,3941.0,245.0484,245.272,244.679,245.0484,3941.0
2021-02-02 15:20:00,252.18,252.28,252.03,252.23,2972.0,245.1845,245.2818,245.0387,245.2332,2972.0
2021-02-02 15:25:00,252.27,252.7,252.2,252.52,5365.0,245.272,245.6901,245.204,245.5151,5365.0
2021-02-02 15:30:00,252.66,252.95,252.4,252.46,4603.0,245.6512,245.9332,245.3984,245.4568,4603.0
2021-02-02 15:35:00,252.47,252.58,252.13,252.28,4718.0,245.4665,245.5734,245.1359,245.2818,4718.0
2021-02-02 15:40:00,252.23,252.23,251.92,251.99,5117.0,245.2332,245.2332,244.9318,244.9998,5117.0
2021-02-02 15:45:00,251.94,252.07,251.6,251.75,10796.0,244.9512,245.0776,244.6206,244.7665,10796.0
2021-02-02 15:50:00,251.61,251.87,249.75,249.92,38726.0,244.6304,244.8831,242.822,242.9872,38726.0
2021-02-02 15:55:00,249.99,251.25,249.91,250.66,27947.0,243.0553,244.2803,242.9775,243.7067,27947.0
2021-02-03 09:30:00,252.34,255.39,250.84,255.34,9784.0,245.3401,248.3055,243.8817,248.2569,9784.0
2021-02-03 09:35:00,253.46,255.26,252.61,254.91,35506.0,246.429,248.1791,245.6026,247.8388,35506.0
2021-02-03 09:40:00,254.99,255.31,253.0,253.0,4532.0,247.9166,248.2277,245.9818,245.9818,4532.0
2021-02-03 09:45:00,253.0,253.73,252.66,252.67,5423.0,245.9818,246.6915,245.6512,245.661,5423.0
2021-02-03 09:50:00,252.51,252.51,251.14,251.94,900.0,245.5054,245.5054,244.1734,244.9512,900.0
2021-02-03 09:55:00,252.27,253.18,252.26,253.06,903.0,245.272,246.1568,245.2623,246.0401,903.0
2021-02-03 10:00:00,253.14,253.14,252.05,252.72,1364.0,246.1179,246.1179,245.0581,245.7096,1364.0
2021-02-03 10:05:00,252.38,252.9,252.17,252.48,600.0,245.379,245.8846,245.1748,245.4762,600.0
2021-02-03 10:10:00,251.73,251.92,250.42,250.68,1981.0,244.747,244.9318,243.4734,243.7262,1981.0
2021-02-03 10:15:00,249.93,250.99,249.92,250.17,1902.0,242.997,244.0276,242.9872,243.2303,1902.0
2021-02-03 10:20:00,250.87,251.08,250.02,250.03,900.0,243.9109,244.1151,243.0845,243.0942,900.0
2021-02-03 10:25:00,250.1,250.41,248.89,248.92,1473.0,243.1622,243.4636,241.9858,242.015,1473.0
2021-02-03 10:30:00,249.09,249.9,249.03,249.6,2544.0,242.1803,242.9678,242.1219,242.6761,2544.0
2021-02-03 10:35:00,249.54,249.54,248.29,248.58,3566.0,242.6178,242.6178,241.4025,241.6844,3566.0
2021-02-03 10:40:00,248.42,249.24,248.22,249.09,1900.0,241.5288,242.3261,241.3344,242.1803,1900.0
2021-02-03 10:45:00,249.49,249.56,249.43,249.44,600.0,242.5692,242.6372,242.5108,242.5206,600.0
2021-02-03 10:50:00,249.45,250.2,249.11,249.92,2730.0,242.5303,243.2595,242.1997,242.9872,2730.0
2021-02-03 10:55:00,249.67,249.67,248.67,248.67,2581.0,242.7442,242.7442,241.7719,241.7719,2581.0
2021-02-03 11:00:00,248.88,249.54,248.74,249.46,1150.0,241.9761,242.6178,241.84,242.54,1150.0
2021-02-03 11:05:00,249.55,249.55,248.94,249.32,1525.0,242.6275,242.6275,242.0344,242.4039,1525.0
2021-02-03 11:10:00,249.05,249.24,249.0,249.01,561.0,242.1414,242.3261,242.0928,242.1025,561.0
2021-02-03 11:15:00,249.08,249.08,248.37,248.74,2406.0,242.1705,242.1705,241.4802,241.84,2406.0
2021-02-03 11:20:00,249.03,249.31,248.55,249.31,4796.0,242.1219,242.3942,241.6552,242.3942,4796.0
2021-02-03 11:25:00,249.15,249.82,249.14,249.77,1400.0,242.2386,242.89,242.2289,242.8414,1400.0
2021-02-03 11:30:00,249.91,249.94,249.71,249.94,500.0,242.9775,243.0067,242.7831,243.0067,500.0
2021-02-03 11:35:00,249.88,250.2,249.76,249.76,2505.0,242.9483,243.2595,242.8317,242.8317,2505.0
2021-02-03 11:40:00,249.99,250.14,249.8,250.08,1900.0,243.0553,243.2011,242.8706,243.1428,1900.0
2021-02-03 11:45:00,250.27,250.55,250.11,250.51,904.0,243.3275,243.5998,243.172,243.5609,904.0
2021-02-03 11:50:00,251.0,251.69,250.73,251.32,6998.0,244.0373,244.7081,243.7748,244.3484,6998.0
2021-02-03 11:55:00,251.5,251.5,251.0,251.0,2300.0,244.5234,244.5234,244.0373,244.0373,2300.0
2021-02-03 12:00:00,250.77,251.14,250.48,250.98,1249.0,243.8137,244.1734,243.5317,244.0178,1249.0
2021-02-03 12:05:00,251.0,251.46,251.0,251.03,500.0,244.0373,244.4845,244.0373,244.0664,500.0
2021-02-03 12:10:00,251.21,251.3,250.67,250.71,1972.0,244.2415,244.329,243.7164,243.7553,1972.0
2021-02-03 12:15:00,250.42,250.5,250.21,250.21,709.0,243.4734,243.5511,243.2692,243.2692,709.0
2021-02-03 12:20:00,250.24,250.66,250.18,250.5,1000.0,243.2984,243.7067,243.24,243.5511,1000.0
2021-02-03 12:25:00,250.67,251.04,250.6,250.74,1277.0,243.7164,244.0762,243.6484,243.7845,1277.0
2021-02-03 12:30:00,250.77,251.07,250.39,250.46,4620.0,243.8137,244.1053,243.4442,243.5123,4620.0
2021-02-03 12:35:00,250.62,250.97,250.61,250.81,2281.0,243.6678,244.0081,243.6581,243.8525,2281.0
2021-02-03 12:40:00,250.95,251.59,250.95,251.59,1000.0,243.9887,244.6109,243.9887,244.6109,1000.0
2021-02-03 12:45:00,251.84,251.85,251.46,251.71,1400.0,244.854,244.8637,244.4845,244.7276,1400.0
2021-02-03 12:50:00,251.8,252.34,251.8,252.0,2438.0,244.8151,245.3401,244.8151,245.0095,2438.0
2021-02-03 12:55:00,251.83,251.83,251.3,251.31,1700.0,244.8443,244.8443,244.329,244.3387,1700.0
2021-02-03 13:00:00,251.17,251.4,251.17,251.4,622.0,244.2026,244.4262,244.2026,244.4262,622.0
2021-02-03 13:05:00,251.58,251.58,251.39,251.4,800.0,244.6012,244.6012,244.4165,244.4262,800.0
2021-02-03 13:10:00,251.58,251.92,251.42,251.47,3860.0,244.6012,244.9318,244.4456,244.4942,3860.0
2021-02-03 13:15:00,251.65,251.91,251.64,251.7,900.0,244.6692,244.922,244.6595,244.7179,900.0
2021-02-03 13:20:00,251.55,251.7,251.4,251.59,1013.0,244.572,244.7179,244.4262,244.6109,1013.0
2021-02-03 13:25:00,251.34,251.77,251.02,251.02,1200.0,244.3678,244.7859,244.0567,244.0567,1200.0
2021-02-03 13:30:00,250.73,250.73,250.17,250.32,730.0,243.7748,243.7748,243.2303,243.3761,730.0
2021-02-03 13:35:00,250.02,250.45,250.02,250.45,2542.0,243.0845,243.5025,243.0845,243.5025,2542.0
2021-02-03 13:40:00,250.33,250.51,250.16,250.51,1800.0,243.3859,243.5609,243.2206,243.5609,1800.0
2021-02-03 13:45:00,250.36,250.41,249.97,249.97,2509.0,243.415,243.4636,243.0358,243.0358,2509.0
2021-02-03 13:50:00,250.07,250.37,249.94,250.11,4700.0,243.1331,243.4248,243.0067,243.172,4700.0
2021-02-03 13:55:00,250.23,250.34,249.53,249.53,6255.0,243.2886,243.3956,242.6081,242.6081,6255.0
2021-02-03 14:00:00,249.3,249.69,249.17,249.67,2457.0,242.3844,242.7636,242.258,242.7442,2457.0
2021-02-03 14:05:00,249.8,249.8,249.6,249.79,1001.0,242.8706,242.8706,242.6761,242.8608,1001.0
2021-02-03 14:10:00,249.96,249.96,249.38,249.39,1608.0,243.0261,243.0261,242.4622,242.4719,1608.0
2021-02-03 14:15:00,249.44,249.91,249.07,249.91,5374.0,242.5206,242.9775,242.1608,242.9775,5374.0
2021-02-03 14:20:00,250.09,250.32,249.92,250.17,2023.0,243.1525,243.3761,242.9872,243.2303,2023.0
2021-02-03 14:25:00,250.0,250.16,250.0,250.09,1928.0,243.065,243.2206,243.065,243.1525,1928.0
2021-02-03 14:30:00,250.13,250.13,249.51,249.66,9698.0,243.1914,243.1914,242.5886,242.7344,9698.0
2021-02-03 14:35:00,249.76,250.12,249.71,249.79,3187.0,242.8317,243.1817,242.7831,242.8608,3187.0
2021-02-03 14:40:00,249.75,250.0,249.62,249.68,4191.0,242.822,243.065,242.6956,242.7539,4191.0
2021-02-03 14:45:00,249.59,249.8,249.04,249.17,7672.0,242.6664,242.8706,242.1316,242.258,7672.0
2021-02-03 14:50:00,249.14,249.36,248.92,249.26,4402.0,242.2289,242.4428,242.015,242.3455,4402.0
2021-02-03 14:55:00,249.51,249.53,249.45,249.5,803.0,242.5886,242.6081,242.5303,242.5789,803.0
2021-02-03 15:00:00,249.64,249.71,249.31,249.47,3627.0,242.715,242.7831,242.3942,242.5497,3627.0
2021-02-03 15:05:00,249.46,249.6,249.39,249.4,2144.0,242.54,242.6761,242.4719,242.4817,2144.0
2021-02-03 15:10:00,249.32,249.32,248.88,248.89,2775.0,242.4039,242.4039,241.9761,241.9858,2775.0
2021-02-03 15:15:00,248.95,249.35,248.64,249.32,7077.0,242.0441,242.433,241.7427,242.4039,7077.0
2021-02-03 15:20:00,249.22,249.22,248.39,248.39,7480.0,242.3067,242.3067,241.4997,241.4997,7480.0
2021-02-03 15:25:00,248.3,249.06,248.07,248.75,7052.0,241.4122,242.1511,241.1886,241.8497,7052.0
2021-02-03 15:30:00,248.85,249.06,248.72,248.89,8111.0,241.9469,242.1511,241.8205,241.9858,8111.0
2021-02-03 15:35:00,248.89,249.75,248.72,249.51,7958.0,241.9858,242.822,241.8205,242.5886,7958.0
2021-02-03 15:40:00,249.63,249.9,249.51,249.53,3343.0,242.7053,242.9678,242.5886,242.6081,3343.0
2021-02-03 15:45:00,249.58,250.85,249.47,250.84,5529.0,242.6567,243.8914,242.5497,243.8817,5529.0
2021-02-03 15:50:00,250.8,250.81,250.31,250.6,11998.0,243.8428,243.8525,243.3664,243.6484,11998.0
2021-02-03 15:55:00,250.79,250.86,250.37,250.8,24501.0,243.8331,243.9012,243.4248,243.8428,24501.0
2021-02-04 09:30:00,252.79,256.61,251.25,255.82,14043.0,245.7776,249.4917,244.2803,248.7236,14043.0
2021-02-04 09:35:00,255.74,255.78,254.1,254.1,1146.0,248.6458,248.6847,247.0513,247.0513,1146.0
2021-02-04 09:40:00,253.89,256.99,253.77,255.97,5825.0,246.8471,249.8611,246.7304,248.8694,5825.0
2021-02-04 09:45:00,255.87,255.91,254.3,254.31,5706.0,248.7722,248.8111,247.2457,247.2555,5706.0
2021-02-04 09:50:00,254.27,255.34,254.27,254.98,3635.0,247.2166,248.2569,247.2166,247.9069,3635.0
2021-02-04 09:55:00,255.2,255.61,254.54,255.31,8509.0,248.1208,248.5194,247.4791,248.2277,8509.0
2021-02-04 10:00:00,255.37,257.27,255.36,256.46,14603.0,248.2861,250.1333,248.2763,249.3458,14603.0
2021-02-04 10:05:00,255.97,256.49,255.91,256.14,6253.0,248.8694,249.375,248.8111,249.0347,6253.0
2021-02-04 10:10:00,256.15,256.8,256.15,256.46,5200.0,249.0444,249.6764,249.0444,249.3458,5200.0
2021-02-04 10:15:00,256.47,258.41,256.47,258.41,8914.0,249.3555,251.2417,249.3555,251.2417,8914.0
2021-02-04 10:20:00,258.06,258.13,257.55,257.79,5030.0,250.9014,250.9695,250.4056,250.6389,5030.0
2021-02-04 10:25:00,257.48,257.93,256.81,256.81,3185.0,250.3375,250.775,249.6861,249.6861,3185.0
2021-02-04 10:30:00,257.36,258.29,257.18,258.16,19546.0,250.2209,251.1251,250.0458,250.9987,19546.0
2021-02-04 10:35:00,258.07,258.56,257.76,258.28,6707.0,250.9112,251.3876,250.6098,251.1153,6707.0
2021-02-04 10:40:00,258.4,258.87,258.35,258.69,4945.0,251.232,251.689,251.1834,251.514,4945.0
2021-02-04 10:45:00,258.23,258.64,257.99,258.36,3917.0,251.0667,251.4653,250.8334,251.1931,3917.0
2021-02-04 10:50:00,258.73,259.01,258.57,258.75,1700.0,251.5528,251.8251,251.3973,251.5723,1700.0
2021-02-04 10:55:00,258.79,259.24,258.72,258.84,3974.0,251.6112,252.0487,251.5431,251.6598,3974.0
2021-02-04 11:00:00,258.84,259.27,258.81,259.27,1860.0,251.6598,252.0779,251.6306,252.0779,1860.0
2021-02-04 11:05:00,259.42,259.43,258.56,258.56,1922.0,252.2237,252.2334,251.3876,251.3876,1922.0
2021-02-04 11:10:00,258.73,258.73,257.63,257.91,3600.0,251.5528,251.5528,250.4834,250.7556,3600.0
2021-02-04 11:15:00,258.11,258.23,257.5,257.5,1950.0,250.95,251.0667,250.357,250.357,1950.0
2021-02-04 11:20:00,257.61,257.75,256.78,257.3,2659.0,250.4639,250.6,249.6569,250.1625,2659.0
2021-02-04 11:25:00,257.27,257.72,257.18,257.48,1202.0,250.1333,250.5709,250.0458,250.3375,1202.0
2021-02-04 11:30:00,257.62,257.78,257.5,257.66,3264.0,250.4736,250.6292,250.357,250.5125,3264.0
2021-02-04 11:35:00,257.83,258.05,257.34,257.35,5084.0,250.6778,250.8917,250.2014,250.2111,5084.0
2021-02-04 11:40:00,257.24,257.37,256.38,256.42,3824.0,250.1042,250.2306,249.268,249.3069,3824.0
2021-02-04 11:45:00,256.56,256.76,255.28,255.81,14348.0,249.443,249.6375,248.1985,248.7138,14348.0
2021-02-04 11:50:00,256.32,256.8,256.32,256.8,700.0,249.2097,249.6764,249.2097,249.6764,700.0
2021-02-04 11:55:00,257.37,257.92,257.21,257.92,1325.0,250.2306,250.7653,250.075,250.7653,1325.0
2021-02-04 12:00:00,257.7,258.45,257.7,258.24,3401.0,250.5514,251.2806,250.5514,251.0764,3401.0
2021-02-04 12:05:00,258.15,258.15,258.0,258.07,900.0,250.9889,250.9889,250.8431,250.9112,900.0
2021-02-04 12:10:00,258.12,258.12,257.67,257.71,2720.0,250.9598,250.9598,250.5223,250.5611,2720.0
2021-02-04 12:15:00,257.74,257.97,257.64,257.78,2076.0,250.5903,250.8139,250.4931,250.6292,2076.0
2021-02-04 12:20:00,257.64,257.94,257.64,257.87,2550.0,250.4931,250.7848,250.4931,250.7167,2550.0
2021-02-04 12:25:00,257.84,257.97,257.69,257.97,2803.0,250.6875,250.8139,250.5417,250.8139,2803.0
2021-02-04 12:30:00,257.78,257.79,257.57,257.74,2641.0,250.6292,250.6389,250.425,250.5903,2641.0
2021-02-04 12:35:00,257.75,258.48,257.75,258.34,6484.0,250.6,251.3098,250.6,251.1737,6484.0
2021-02-04 12:40:00,258.45,258.46,257.92,258.07,2447.0,251.2806,251.2903,250.7653,250.9112,2447.0
2021-02-04 12:45:00,258.01,258.12,257.81,258.12,2109.0,250.8528,250.9598,250.6584,250.9598,2109.0
2021-02-04 12:50:00,258.19,258.6,258.19,258.25,4288.0,251.0278,251.4265,251.0278,251.0862,4288.0
2021-02-04 12:55:00,258.44,258.44,257.91,257.91,2009.0,251.2709,251.2709,250.7556,250.7556,2009.0
2021-02-04 13:00:00,258.12,258.2,257.66,257.83,2690.0,250.9598,251.0375,250.5125,250.6778,2690.0
2021-02-04 13:05:00,257.98,257.98,257.43,257.43,2063.0,250.8237,250.8237,250.2889,250.2889,2063.0
2021-02-04 13:10:00,257.63,257.9,257.63,257.86,1661.0,250.4834,250.7459,250.4834,250.707,1661.0
2021-02-04 13:15:00,258.02,258.16,257.89,258.12,1805.0,250.8625,250.9987,250.7361,250.9598,1805.0
2021-02-04 13:20:00,258.24,258.32,257.95,258.04,5550.0,251.0764,251.1542,250.7945,250.882,5550.0
2021-02-04 13:25:00,258.19,258.19,257.96,258.15,3525.0,251.0278,251.0278,250.8042,250.9889,3525.0
2021-02-04 13:30:00,258.15,258.23,258.01,258.22,2645.0,250.9889,251.0667,250.8528,251.057,2645.0
2021-02-04 13:35:00,258.2,258.67,258.2,258.59,2901.0,251.0375,251.4945,251.0375,251.4167,2901.0
2021-02-04 13:40:00,258.86,259.8,258.69,259.45,5770.0,251.6792,252.5932,251.514,252.2529,5770.0
2021-02-04 13:45:00,259.57,259.75,259.4,259.57,8030.0,252.3695,252.5446,252.2043,252.3695,8030.0
2021-02-04 13:50:00,259.58,259.97,259.57,259.94,4208.0,252.3793,252.7584,252.3695,252.7293,4208.0
2021-02-04 13:55:00,259.9,260.45,259.9,260.03,9250.0,252.6904,253.2251,252.6904,252.8168,9250.0
2021-02-04 14:00:00,260.0,260.0,259.54,259.72,2377.0,252.7876,252.7876,252.3404,252.5154,2377.0
2021-02-04 14:05:00,259.66,259.66,258.94,259.2,5182.0,252.457,252.457,251.757,252.0098,5182.0
2021-02-04 14:10:00,258.9,258.96,258.07,258.64,10533.0,251.7181,251.7765,250.9112,251.4653,10533.0
2021-02-04 14:15:00,258.71,260.0,258.71,259.76,7598.0,251.5334,252.7876,251.5334,252.5543,7598.0
2021-02-04 14:20:00,259.97,260.08,259.52,259.52,2992.0,252.7584,252.8654,252.3209,252.3209,2992.0
2021-02-04 14:25:00,259.6,259.66,259.26,259.5,1657.0,252.3987,252.457,252.0681,252.3015,1657.0
2021-02-04 14:30:00,259.38,259.71,259.38,259.58,840.0,252.1848,252.5057,252.1848,252.3793,840.0
2021-02-04 14:35:00,259.56,259.77,259.45,259.45,974.0,252.3598,252.564,252.2529,252.2529,974.0
2021-02-04 14:40:00,259.4,259.4,259.0,259.08,2259.0,252.2043,252.2043,251.8154,251.8931,2259.0
2021-02-04 14:45:00,258.94,258.97,258.75,258.82,1921.0,251.757,251.7862,251.5723,251.6404,1921.0
2021-02-04 14:50:00,258.89,259.0,258.27,258.78,3927.0,251.7084,251.8154,251.1056,251.6015,3927.0
2021-02-04 14:55:00,258.78,259.03,258.76,258.89,1890.0,251.6015,251.8445,251.582,251.7084,1890.0
2021-02-04 15:00:00,258.97,258.97,258.41,258.47,3630.0,251.7862,251.7862,251.2417,251.3001,3630.0
2021-02-04 15:05:00,258.38,258.64,258.34,258.64,2260.0,251.2126,251.4653,251.1737,251.4653,2260.0
2021-02-04 15:10:00,258.61,258.72,258.44,258.49,1948.0,251.4362,251.5431,251.2709,251.3195,1948.0
2021-02-04 15:15:00,258.64,258.74,258.54,258.54,2088.0,251.4653,251.5626,251.3681,251.3681,2088.0
2021-02-04 15:20:00,258.43,258.58,258.39,258.47,1700.0,251.2612,251.407,251.2223,251.3001,1700.0
2021-02-04 15:25:00,258.52,258.58,257.76,257.8,4457.0,251.3487,251.407,250.6098,250.6486,4457.0
2021-02-04 15:30:00,257.85,257.99,257.52,257.52,5993.0,250.6973,250.8334,250.3764,250.3764,5993.0
2021-02-04 15:35:00,257.52,258.07,257.47,257.91,10323.0,250.3764,250.9112,250.3278,250.7556,10323.0
2021-02-04 15:40:00,257.76,258.5,257.74,258.5,10074.0,250.6098,251.3292,250.5903,251.3292,10074.0
2021-02-04 15:45:00,258.59,258.66,258.18,258.27,14782.0,251.4167,251.4848,251.0181,251.1056,14782.0
2021-02-04 15:50:00,258.5,259.11,258.42,258.88,14718.0,251.3292,251.9223,251.2514,251.6987,14718.0
2021-02-04 15:55:00,258.72,259.83,258.69,259.83,30069.0,251.5431,252.6223,251.514,252.6223,30069.0
2021-02-05 09:30:00,261.0,263.55,261.0,263.2,16662.0,253.7599,256.2391,253.7599,255.8988,16662.0
2021-02-05 09:35:00,263.05,263.38,261.24,263.38,6748.0,255.753,256.0739,253.9932,256.0739,6748.0
2021-02-05 09:40:00,263.0,264.5,262.75,262.75,5659.0,255.7044,257.1628,255.4613,255.4613,5659.0
2021-02-05 09:45:00,262.68,263.05,261.89,261.89,2443.0,255.3933,255.753,254.6252,254.6252,2443.0
2021-02-05 09:50:00,261.42,262.49,261.3,261.44,2371.0,254.1682,255.2085,254.0516,254.1877,2371.0
2021-02-05 09:55:00,262.11,262.83,261.16,262.83,4013.0,254.8391,255.5391,253.9154,255.5391,4013.0
2021-02-05 10:00:00,262.82,263.54,262.2,263.54,14343.0,255.5294,256.2294,254.9266,256.2294,14343.0
2021-02-05 10:05:00,263.39,264.08,263.19,264.08,2838.0,256.0836,256.7544,255.8891,256.7544,2838.0
2021-02-05 10:10:00,264.19,264.46,263.13,263.13,8834.0,256.8614,257.1239,255.8308,255.8308,8834.0
2021-02-05 10:15:00,263.18,263.66,263.05,263.35,8450.0,255.8794,256.3461,255.753,256.0447,8450.0
2021-02-05 10:20:00,263.38,264.5,263.2,263.88,8476.0,256.0739,257.1628,255.8988,256.56,8476.0
2021-02-05 10:25:00,263.84,264.5,263.55,263.96,4509.0,256.5211,257.1628,256.2391,256.6378,4509.0
2021-02-05 10:30:00,263.98,265.0,263.98,264.85,3970.0,256.6572,257.6489,256.6572,257.5031,3970.0
2021-02-05 10:35:00,264.66,264.88,264.37,264.4,1900.0,257.3183,257.5322,257.0364,257.0656,1900.0
2021-02-05 10:40:00,264.25,265.19,264.09,265.16,3700.0,256.9197,257.8336,256.7642,257.8045,3700.0
2021-02-05 10:45:00,265.44,265.5,265.05,265.28,3125.0,258.0767,258.135,257.6975,257.9212,3125.0
2021-02-05 10:50:00,265.5,266.0,265.0,265.89,6099.0,258.135,258.6212,257.6489,258.5142,6099.0
2021-02-05 10:55:00,265.93,265.93,265.23,265.6,4462.0,258.5531,258.5531,257.8725,258.2323,4462.0
2021-02-05 11:00:00,265.5,266.1,265.45,265.45,1563.0,258.135,258.7184,258.0864,258.0864,1563.0
2021-02-05 11:05:00,265.02,265.18,264.76,264.76,5678.0,257.6684,257.8239,257.4156,257.4156,5678.0
2021-02-05 11:10:00,264.81,265.39,264.48,265.39,4200.0,257.4642,258.0281,257.1433,258.0281,4200.0
2021-02-05 11:15:00,265.1,265.17,264.61,264.61,2900.0,257.7461,257.8142,257.2697,257.2697,2900.0
2021-02-05 11:20:00,264.3,264.71,264.3,264.7,1132.0,256.9683,257.367,256.9683,257.3572,1132.0
2021-02-05 11:25:00,264.75,265.5,264.62,265.09,2809.0,257.4059,258.135,257.2795,257.7364,2809.0
2021-02-05 11:30:00,265.27,265.56,264.96,265.55,2908.0,257.9114,258.1934,257.61,258.1837,2908.0
2021-02-05 11:35:00,265.27,265.27,264.2,264.35,2305.0,257.9114,257.9114,256.8711,257.0169,2305.0
2021-02-05 11:40:00,264.2,264.27,264.0,264.27,1100.0,256.8711,256.9392,256.6767,256.9392,1100.0
2021-02-05 11:45:00,264.78,264.78,264.19,264.19,1100.0,257.435,257.435,256.8614,256.8614,1100.0
2021-02-05 11:50:00,264.28,264.34,263.83,263.91,2111.0,256.9489,257.0072,256.5114,256.5892,2111.0
2021-02-05 11:55:00,263.66,264.15,263.64,264.13,2627.0,256.3461,256.8225,256.3266,256.8031,2627.0
2021-02-05 12:00:00,264.0,264.71,264.0,264.56,1950.0,256.6767,257.367,256.6767,257.2211,1950.0
2021-02-05 12:05:00,264.67,265.22,264.66,264.91,3301.0,257.3281,257.8628,257.3183,257.5614,3301.0
2021-02-05 12:10:00,264.8,265.18,264.62,265.15,1200.0,257.4545,257.8239,257.2795,257.7948,1200.0
2021-02-05 12:15:00,264.69,265.0,264.69,265.0,1100.0,257.3475,257.6489,257.3475,257.6489,1100.0
2021-02-05 12:20:00,265.03,265.23,264.85,265.0,3693.0,257.6781,257.8725,257.5031,257.6489,3693.0
2021-02-05 12:25:00,264.98,265.36,264.97,265.34,2485.0,257.6295,257.9989,257.6198,257.9795,2485.0
2021-02-05 12:30:00,265.37,265.37,265.03,265.1,1800.0,258.0087,258.0087,257.6781,257.7461,1800.0
2021-02-05 12:35:00,265.0,265.42,264.86,265.42,4752.0,257.6489,258.0573,257.5128,258.0573,4752.0
2021-02-05 12:40:00,265.46,265.6,265.31,265.31,2400.0,258.0962,258.2323,257.9503,257.9503,2400.0
2021-02-05 12:45:00,265.38,265.39,265.0,265.1,965.0,258.0184,258.0281,257.6489,257.7461,965.0
2021-02-05 12:50:00,265.02,265.3,264.94,265.04,2100.0,257.6684,257.9406,257.5906,257.6878,2100.0
2021-02-05 12:55:00,265.0,265.1,264.87,265.1,2800.0,257.6489,257.7461,257.5225,257.7461,2800.0
2021-02-05 13:00:00,265.29,265.43,264.88,265.19,4316.0,257.9309,258.067,257.5322,257.8336,4316.0
2021-02-05 13:05:00,265.31,265.31,264.86,265.11,2833.0,257.9503,257.9503,257.5128,257.7559,2833.0
2021-02-05 13:10:00,265.11,265.51,265.11,265.3,1226.0,257.7559,258.1448,257.7559,257.9406,1226.0
2021-02-05 13:15:00,265.38,265.53,265.25,265.43,2722.0,258.0184,258.1642,257.892,258.067,2722.0
2021-02-05 13:20:00,265.53,265.53,265.0,265.33,1200.0,258.1642,258.1642,257.6489,257.9698,1200.0
2021-02-05 13:25:00,265.18,266.67,265.18,266.48,5570.0,257.8239,259.2726,257.8239,259.0879,5570.0
2021-02-05 13:30:00,266.67,266.67,265.56,265.88,4071.0,259.2726,259.2726,258.1934,258.5045,4071.0
2021-02-05 13:35:00,265.61,265.86,265.33,265.44,3281.0,258.242,258.4851,257.9698,258.0767,3281.0
2021-02-05 13:40:00,265.26,265.3,265.0,265.0,1100.0,257.9017,257.9406,257.6489,257.6489,1100.0
2021-02-05 13:45:00,264.98,265.22,264.87,265.22,620.0,257.6295,257.8628,257.5225,257.8628,620.0
2021-02-05 13:50:00,265.16,265.22,264.85,265.19,10010.0,257.8045,257.8628,257.5031,257.8336,10010.0
2021-02-05 13:55:00,265.29,265.79,265.15,265.4,3965.0,257.9309,258.417,257.7948,258.0378,3965.0
2021-02-05 14:00:00,265.3,265.71,265.28,265.5,1400.0,257.9406,258.3392,257.9212,258.135,1400.0
2021-02-05 14:05:00,265.66,265.79,265.5,265.64,3111.0,258.2906,258.417,258.135,258.2712,3111.0
2021-02-05 14:10:00,265.5,266.0,265.48,265.68,2900.0,258.135,258.6212,258.1156,258.3101,2900.0
2021-02-05 14:15:00,265.82,265.82,265.13,265.35,2569.0,258.4462,258.4462,257.7753,257.9892,2569.0
2021-02-05 14:20:00,265.44,265.48,265.2,265.2,651.0,258.0767,258.1156,257.8434,257.8434,651.0
2021-02-05 14:25:00,265.29,265.83,265.29,265.83,900.0,257.9309,258.4559,257.9309,258.4559,900.0
2021-02-05 14:30:00,265.94,266.0,265.66,265.76,2400.0,258.5628,258.6212,258.2906,258.3878,2400.0
2021-02-05 14:35:00,265.76,266.17,265.76,265.98,6123.0,258.3878,258.7865,258.3878,258.6017,6123.0
2021-02-05 14:40:00,266.13,266.31,265.91,266.21,1600.0,258.7476,258.9226,258.5337,258.8254,1600.0
2021-02-05 14:45:00,266.19,266.26,265.93,265.94,1801.0,258.8059,258.874,258.5531,258.5628,1801.0
2021-02-05 14:50:00,266.0,266.02,265.38,265.83,4842.0,258.6212,258.6406,258.0184,258.4559,4842.0
2021-02-05 14:55:00,265.94,266.44,265.94,266.19,1803.0,258.5628,259.049,258.5628,258.8059,1803.0
2021-02-05 15:00:00,266.32,266.42,265.77,265.77,3383.0,258.9323,259.0295,258.3976,258.3976,3383.0
2021-02-05 15:05:00,265.81,266.04,264.52,264.99,13165.0,258.4364,258.6601,257.1822,257.6392,13165.0
2021-02-05 15:10:00,265.12,265.12,264.62,264.99,2204.0,257.7656,257.7656,257.2795,257.6392,2204.0
2021-02-05 15:15:00,264.95,265.2,264.63,264.98,4450.0,257.6003,257.8434,257.2892,257.6295,4450.0
2021-02-05 15:20:00,265.22,265.32,264.84,265.13,4803.0,257.8628,257.96,257.4934,257.7753,4803.0
2021-02-05 15:25:00,265.09,265.21,264.96,265.15,2124.0,257.7364,257.8531,257.61,257.7948,2124.0
2021-02-05 15:30:00,265.13,265.54,265.04,265.41,3008.0,257.7753,258.1739,257.6878,258.0475,3008.0
2021-02-05 15:35:00,265.42,265.97,265.34,265.48,6935.0,258.0573,258.592,257.9795,258.1156,6935.0
2021-02-05 15:40:00,265.56,265.85,265.43,265.54,7097.0,258.1934,258.4753,258.067,258.1739,7097.0
2021-02-05 15:45:00,265.53,265.98,265.45,265.67,13523.0,258.1642,258.6017,258.0864,258.3003,13523.0
2021-02-05 15:50:00,265.64,265.92,265.58,265.76,12950.0,258.2712,258.5434,258.2128,258.3878,12950.0
2021-02-05 15:55:00,265.8,265.82,265.24,265.63,25752.0,258.4267,258.4462,257.8823,258.2614,25752.0
2021-02-08 09:30:00,267.47,270.94,267.03,269.3,27754.0,260.0504,263.4241,259.6226,261.8296,27754.0
2021-02-08 09:35:00,270.01,270.13,267.12,267.12,5431.0,262.5199,262.6366,259.7101,259.7101,5431.0
2021-02-08 09:40:00,267.35,269.64,266.73,268.8,7740.0,259.9337,262.1602,259.3309,261.3435,7740.0
2021-02-08 09:45:00,268.88,269.5,268.29,269.37,6147.0,261.4213,262.0241,260.8477,261.8977,6147.0
2021-02-08 09:50:00,269.34,270.9,268.99,269.92,2120.0,261.8685,263.3853,261.5282,262.4324,2120.0
2021-02-08 09:55:00,270.2,270.45,269.25,270.09,16810.0,262.7047,262.9477,261.781,262.5977,16810.0
2021-02-08 10:00:00,269.69,269.69,267.79,268.88,13101.0,262.2088,262.2088,260.3615,261.4213,13101.0
2021-02-08 10:05:00,269.41,269.59,269.0,269.05,3044.0,261.9366,262.1116,261.538,261.5866,3044.0
2021-02-08 10:10:00,268.9,269.19,267.95,269.19,6745.0,261.4407,261.7227,260.5171,261.7227,6745.0
2021-02-08 10:15:00,269.15,269.41,268.88,269.18,2836.0,261.6838,261.9366,261.4213,261.713,2836.0
2021-02-08 10:20:00,269.11,269.84,268.75,269.0,8235.0,261.6449,262.3547,261.2949,261.538,8235.0
2021-02-08 10:25:00,269.13,270.15,269.1,270.15,1481.0,261.6644,262.6561,261.6352,262.6561,1481.0
2021-02-08 10:30:00,270.15,270.4,269.77,269.77,4412.0,262.6561,262.8991,262.2866,262.2866,4412.0
2021-02-08 10:35:00,270.12,270.21,269.48,269.66,6925.0,262.6269,262.7144,262.0046,262.1796,6925.0
2021-02-08 10:40:00,269.9,270.79,269.29,270.5,3500.0,262.413,263.2783,261.8199,262.9963,3500.0
2021-02-08 10:45:00,270.63,271.49,270.57,270.57,5640.0,263.1227,263.9589,263.0644,263.0644,5640.0
2021-02-08 10:50:00,270.95,270.95,269.62,269.78,5760.0,263.4339,263.4339,262.1408,262.2963,5760.0
2021-02-08 10:55:00,269.78,269.78,269.1,269.21,1703.0,262.2963,262.2963,261.6352,261.7421,1703.0
2021-02-08 11:00:00,269.74,270.31,269.32,270.07,3555.0,262.2574,262.8116,261.8491,262.5783,3555.0
2021-02-08 11:05:00,270.04,270.54,269.82,270.21,2000.0,262.5491,263.0352,262.3352,262.7144,2000.0
2021-02-08 11:10:00,270.28,271.2,270.09,270.3,3801.0,262.7825,263.6769,262.5977,262.8019,3801.0
2021-02-08 11:15:00,270.32,270.86,270.22,270.5,2937.0,262.8213,263.3464,262.7241,262.9963,2937.0
2021-02-08 11:20:00,270.98,271.09,270.56,270.88,2067.0,263.463,263.57,263.0547,263.3658,2067.0
2021-02-08 11:25:00,270.68,271.94,270.68,270.97,4014.0,263.1714,264.3964,263.1714,263.4533,4014.0
2021-02-08 11:30:00,270.86,270.86,269.65,269.65,2356.0,263.3464,263.3464,262.1699,262.1699,2356.0
2021-02-08 11:35:00,270.09,270.41,269.89,269.89,1900.0,262.5977,262.9088,262.4033,262.4033,1900.0
2021-02-08 11:40:00,269.93,270.15,269.57,270.13,1208.0,262.4422,262.6561,262.0921,262.6366,1208.0
2021-02-08 11:45:00,270.25,270.27,269.57,270.27,7100.0,262.7533,262.7727,262.0921,262.7727,7100.0
2021-02-08 11:50:00,270.16,270.25,269.68,270.24,5441.0,262.6658,262.7533,262.1991,262.7436,5441.0
2021-02-08 11:55:00,270.33,270.79,270.22,270.71,7694.0,262.8311,263.2783,262.7241,263.2005,7694.0
2021-02-08 12:00:00,270.88,270.94,270.17,270.7,3950.0,263.3658,263.4241,262.6755,263.1908,3950.0
2021-02-08 12:05:00,270.71,271.63,270.55,271.63,5307.0,263.2005,264.095,263.045,264.095,5307.0
2021-02-08 12:10:00,271.76,272.59,271.76,272.18,4917.0,264.2214,265.0284,264.2214,264.6297,4917.0
2021-02-08 12:15:00,272.18,272.8,271.7,272.43,5559.0,264.6297,265.2325,264.1631,264.8728,5559.0
2021-02-08 12:20:00,272.12,272.89,271.91,272.84,3503.0,264.5714,265.32,264.3672,265.2714,3503.0
2021-02-08 12:25:00,272.84,272.84,272.21,272.63,3909.0,265.2714,265.2714,264.6589,265.0673,3909.0
2021-02-08 12:30:00,272.55,272.78,272.54,272.78,1820.0,264.9895,265.2131,264.9798,265.2131,1820.0
2021-02-08 12:35:00,272.82,272.96,272.68,272.68,1202.0,265.252,265.3881,265.1159,265.1159,1202.0
2021-02-08 12:40:00,272.8,272.86,272.39,272.72,2647.0,265.2325,265.2909,264.8339,265.1548,2647.0
2021-02-08 12:45:00,272.8,272.91,272.66,272.79,1200.0,265.2325,265.3395,265.0964,265.2228,1200.0
2021-02-08 12:50:00,272.84,272.87,272.47,272.47,1300.0,265.2714,265.3006,264.9117,264.9117,1300.0
2021-02-08 12:55:00,272.46,272.46,271.96,272.4,1500.0,264.902,264.902,264.4158,264.8436,1500.0
2021-02-08 13:00:00,272.26,272.4,272.09,272.09,999.0,264.7075,264.8436,264.5422,264.5422,999.0
2021-02-08 13:05:00,272.21,272.44,272.09,272.13,2038.0,264.6589,264.8825,264.5422,264.5811,2038.0
2021-02-08 13:10:00,272.33,272.51,272.14,272.51,1703.0,264.7756,264.9506,264.5909,264.9506,1703.0
2021-02-08 13:15:00,272.44,272.65,272.43,272.56,1204.0,264.8825,265.0867,264.8728,264.9992,1204.0
2021-02-08 13:20:00,272.44,272.47,272.18,272.28,2750.0,264.8825,264.9117,264.6297,264.727,2750.0
2021-02-08 13:25:00,272.35,272.67,272.33,272.33,1800.0,264.795,265.1062,264.7756,264.7756,1800.0
2021-02-08 13:30:00,272.33,272.69,272.33,272.69,603.0,264.7756,265.1256,264.7756,265.1256,603.0
2021-02-08 13:35:00,272.67,272.87,272.59,272.84,2846.0,265.1062,265.3006,265.0284,265.2714,2846.0
2021-02-08 13:40:00,272.94,273.0,272.33,272.42,3364.0,265.3687,265.427,264.7756,264.8631,3364.0
2021-02-08 13:45:00,272.67,272.67,272.34,272.5,2601.0,265.1062,265.1062,264.7853,264.9409,2601.0
2021-02-08 13:50:00,272.59,272.6,272.12,272.23,1700.0,265.0284,265.0381,264.5714,264.6784,1700.0
2021-02-08 13:55:00,272.38,272.5,272.07,272.26,3132.0,264.8242,264.9409,264.5228,264.7075,3132.0
2021-02-08 14:00:00,272.24,272.61,272.24,272.32,2913.0,264.6881,265.0478,264.6881,264.7659,2913.0
2021-02-08 14:05:00,272.35,272.35,272.17,272.17,1500.0,264.795,264.795,264.62,264.62,1500.0
2021-02-08 14:10:00,272.17,272.17,271.62,271.92,6523.0,264.62,264.62,264.0853,264.377,6523.0
2021-02-08 14:15:00,272.12,272.13,271.94,272.03,2997.0,264.5714,264.5811,264.3964,264.4839,2997.0
2021-02-08 14:20:00,272.05,272.49,272.05,272.35,3925.0,264.5034,264.9311,264.5034,264.795,3925.0
2021-02-08 14:25:00,272.31,272.88,272.26,272.8,4789.0,264.7561,265.3103,264.7075,265.2325,4789.0
2021-02-08 14:30:00,272.89,273.09,272.66,273.04,5868.0,265.32,265.5145,265.0964,265.4659,5868.0
2021-02-08 14:35:00,273.03,273.03,272.19,272.65,23187.0,265.4562,265.4562,264.6395,265.0867,23187.0
2021-02-08 14:40:00,272.65,273.29,272.57,273.23,10326.0,265.0867,265.709,265.0089,265.6506,10326.0
2021-02-08 14:45:00,273.32,274.11,273.32,273.76,12315.0,265.7381,266.5062,265.7381,266.1659,12315.0
2021-02-08 14:50:00,273.92,274.06,273.54,274.04,4481.0,266.3215,266.4576,265.952,266.4381,4481.0
2021-02-08 14:55:00,274.09,274.12,273.45,273.45,4000.0,266.4868,266.5159,265.8645,265.8645,4000.0
2021-02-08 15:00:00,273.36,273.36,272.74,272.85,2570.0,265.777,265.777,265.1742,265.2812,2570.0
2021-02-08 15:05:00,272.82,272.9,272.19,272.57,23434.0,265.252,265.3298,264.6395,265.0089,23434.0
2021-02-08 15:10:00,272.69,273.0,272.38,272.8,9994.0,265.1256,265.427,264.8242,265.2325,9994.0
2021-02-08 15:15:00,272.79,272.83,271.61,272.04,4639.0,265.2228,265.2617,264.0756,264.4936,4639.0
2021-02-08 15:20:00,272.04,272.35,272.03,272.17,2894.0,264.4936,264.795,264.4839,264.62,2894.0
2021-02-08 15:25:00,272.16,272.26,271.89,272.18,4452.0,264.6103,264.7075,264.3478,264.6297,4452.0
2021-02-08 15:30:00,272.15,272.3,271.53,271.53,4551.0,264.6006,264.7464,263.9978,263.9978,4551.0
2021-02-08 15:35:00,271.55,271.77,271.35,271.48,5094.0,264.0172,264.2311,263.8228,263.9492,5094.0
2021-02-08 15:40:00,271.56,272.19,271.52,271.87,8048.0,264.0269,264.6395,263.9881,264.3283,8048.0
2021-02-08 15:45:00,271.98,272.14,271.85,272.07,7326.0,264.4353,264.5909,264.3089,264.5228,7326.0
2021-02-08 15:50:00,272.12,272.59,272.05,272.26,13117.0,264.5714,265.0284,264.5034,264.7075,13117.0
2021-02-08 15:55:00,272.3,272.49,271.94,272.14,36342.0,264.7464,264.9311,264.3964,264.5909,36342.0
2021-02-09 09:30:00,270.04,272.24,269.45,271.09,23330.0,262.5491,264.6881,261.9755,263.57,23330.0
2021-02-09 09:35:00,270.03,270.43,269.82,270.1,6050.0,262.5394,262.9283,262.3352,262.6074,6050.0
2021-02-09 09:40:00,269.43,270.07,268.01,269.88,14038.0,261.956,262.5783,260.5754,262.3935,14038.0
2021-02-09 09:45:00,269.79,269.81,268.55,269.24,1947.0,262.306,262.3255,261.1004,261.7713,1947.0
2021-02-09 09:50:00,269.25,269.94,268.58,269.49,6679.0,261.781,262.4519,261.1296,262.0144,6679.0
2021-02-09 09:55:00,269.67,269.79,268.01,268.5,7522.0,262.1894,262.306,260.5754,261.0518,7522.0
2021-02-09 10:00:00,268.1,269.08,267.27,268.51,9544.0,260.6629,261.6157,259.8559,261.0616,9544.0
2021-02-09 10:05:00,268.56,269.28,268.56,269.28,1300.0,261.1102,261.8102,261.1102,261.8102,1300.0
2021-02-09 10:10:00,269.85,270.09,269.82,270.09,1101.0,262.3644,262.5977,262.3352,262.5977,1101.0
2021-02-09 10:15:00,270.13,270.18,269.2,269.2,1900.0,262.6366,262.6852,261.7324,261.7324,1900.0
2021-02-09 10:20:00,269.42,269.63,269.42,269.63,499.0,261.9463,262.1505,261.9463,262.1505,499.0
2021-02-09 10:25:00,269.55,269.58,268.89,269.26,2300.0,262.0727,262.1019,261.431,261.7907,2300.0
2021-02-09 10:30:00,269.42,269.42,268.74,268.75,726.0,261.9463,261.9463,261.2852,261.2949,726.0
2021-02-09 10:35:00,269.15,269.35,268.78,269.06,2600.0,261.6838,261.8782,261.3241,261.5963,2600.0
2021-02-09 10:40:00,269.43,270.98,269.43,270.98,3400.0,261.956,263.463,261.956,263.463,3400.0
2021-02-09 10:45:00,270.98,271.14,270.55,271.14,3205.0,263.463,263.6186,263.045,263.6186,3205.0
2021-02-09 10:50:00,271.14,271.29,271.03,271.18,1475.0,263.6186,263.7644,263.5116,263.6575,1475.0
2021-02-09 10:55:00,271.38,272.91,271.13,272.89,4116.0,263.8519,265.3395,263.6089,265.32,4116.0
2021-02-09 11:00:00,272.89,273.96,272.59,273.72,13294.0,265.32,266.3604,265.0284,266.127,13294.0
2021-02-09 11:05:00,273.69,274.47,273.47,274.44,6396.0,266.0979,266.8562,265.884,266.8271,6396.0
2021-02-09 11:10:00,274.2,274.45,273.48,273.62,2500.0,266.5937,266.8368,265.8937,266.0298,2500.0
2021-02-09 11:15:00,273.46,273.87,272.69,272.72,3500.0,265.8742,266.2729,265.1256,265.1548,3500.0
2021-02-09 11:20:00,272.7,273.33,272.56,273.33,2040.0,265.1353,265.7478,264.9992,265.7478,2040.0
2021-02-09 11:25:00,273.42,274.07,273.42,273.95,1329.0,265.8353,266.4673,265.8353,266.3506,1329.0
2021-02-09 11:30:00,274.07,275.48,274.04,275.48,8911.0,266.4673,267.8382,266.4381,267.8382,8911.0
2021-02-09 11:35:00,275.75,275.75,275.07,275.23,3360.0,268.1007,268.1007,267.4396,267.5951,3360.0
2021-02-09 11:40:00,275.5,276.3,275.28,276.22,9327.0,267.8576,268.6355,267.6438,268.5577,9327.0
2021-02-09 11:45:00,276.3,276.41,275.76,275.88,3534.0,268.6355,268.7424,268.1104,268.2271,3534.0
2021-02-09 11:50:00,275.93,276.04,275.12,275.13,2797.0,268.2757,268.3827,267.4882,267.4979,2797.0
2021-02-09 11:55:00,275.12,275.71,275.07,275.71,600.0,267.4882,268.0618,267.4396,268.0618,600.0
2021-02-09 12:00:00,275.44,275.64,275.44,275.52,965.0,267.7993,267.9938,267.7993,267.8771,965.0
2021-02-09 12:05:00,275.43,275.46,275.07,275.19,616.0,267.7896,267.8188,267.4396,267.5562,616.0
2021-02-09 12:10:00,275.27,275.62,275.08,275.32,2064.0,267.634,267.9743,267.4493,267.6826,2064.0
2021-02-09 12:15:00,275.71,276.0,275.18,275.19,13580.0,268.0618,268.3438,267.5465,267.5562,13580.0
2021-02-09 12:20:00,275.2,275.95,275.03,275.63,2450.0,267.566,268.2952,267.4007,267.984,2450.0
2021-02-09 12:25:00,275.88,275.89,275.63,275.8,900.0,268.2271,268.2368,267.984,268.1493,900.0
2021-02-09 12:30:00,275.87,275.87,275.65,275.65,800.0,268.2174,268.2174,268.0035,268.0035,800.0
2021-02-09 12:35:00,275.73,276.49,275.57,276.31,3639.0,268.0813,268.8202,267.9257,268.6452,3639.0
2021-02-09 12:40:00,276.28,276.46,275.98,276.14,2615.0,268.616,268.791,268.3243,268.4799,2615.0
2021-02-09 12:45:00,276.3,276.87,276.26,276.69,2369.0,268.6355,269.1896,268.5966,269.0146,2369.0
2021-02-09 12:50:00,276.59,276.94,276.36,276.58,3423.0,268.9174,269.2577,268.6938,268.9077,3423.0
2021-02-09 12:55:00,276.59,276.77,276.51,276.66,2601.0,268.9174,269.0924,268.8396,268.9855,2601.0
2021-02-09 13:00:00,276.78,277.24,276.6,277.03,2777.0,269.1021,269.5494,268.9271,269.3452,2777.0
2021-02-09 13:05:00,277.11,277.41,276.89,277.39,1400.0,269.423,269.7147,269.2091,269.6952,1400.0
2021-02-09 13:10:00,277.35,277.35,276.82,277.03,5603.0,269.6563,269.6563,269.141,269.3452,5603.0
2021-02-09 13:15:00,277.14,277.14,276.67,276.86,2857.0,269.4522,269.4522,268.9952,269.1799,2857.0
2021-02-09 13:20:00,276.76,277.09,276.7,277.05,1243.0,269.0827,269.4035,269.0244,269.3647,1243.0
2021-02-09 13:25:00,276.97,276.99,276.53,276.53,1030.0,269.2869,269.3063,268.8591,268.8591,1030.0
2021-02-09 13:30:00,276.68,276.78,276.07,276.36,3491.0,269.0049,269.1021,268.4118,268.6938,3491.0
2021-02-09 13:35:00,276.22,277.44,275.5,277.4,12009.0,268.5577,269.7438,267.8576,269.7049,12009.0
2021-02-09 13:40:00,277.21,278.07,277.21,278.06,6201.0,269.5202,270.3564,269.5202,270.3466,6201.0
2021-02-09 13:45:00,278.05,278.2,276.78,277.25,7054.0,270.3369,270.4828,269.1021,269.5591,7054.0
2021-02-09 13:50:00,277.54,277.54,277.06,277.47,805.0,269.8411,269.8411,269.3744,269.773,805.0
2021-02-09 13:55:00,277.19,277.67,276.86,276.86,3846.0,269.5008,269.9675,269.1799,269.1799,3846.0
2021-02-09 14:00:00,277.31,277.5,277.13,277.13,1637.0,269.6174,269.8022,269.4424,269.4424,1637.0
2021-02-09 14:05:00,277.24,277.31,277.01,277.31,1500.0,269.5494,269.6174,269.3258,269.6174,1500.0
2021-02-09 14:10:00,277.33,278.15,277.32,278.0,11787.0,269.6369,270.4341,269.6272,270.2883,11787.0
2021-02-09 14:15:00,277.83,278.19,277.76,278.19,4043.0,270.123,270.473,270.055,270.473,4043.0
2021-02-09 14:20:00,278.34,278.34,277.8,278.27,3000.0,270.6189,270.6189,270.0938,270.5508,3000.0
2021-02-09 14:25:00,278.35,278.6,277.8,278.32,5600.0,270.6286,270.8717,270.0938,270.5994,5600.0
2021-02-09 14:30:00,278.46,278.52,278.09,278.48,3463.0,270.7355,270.7939,270.3758,270.755,3463.0
2021-02-09 14:35:00,278.37,278.7,278.12,278.46,4879.0,270.648,270.9689,270.405,270.7355,4879.0
2021-02-09 14:40:00,278.43,278.52,277.97,278.15,7017.0,270.7064,270.7939,270.2591,270.4341,7017.0
2021-02-09 14:45:00,278.22,278.23,277.84,278.05,2537.0,270.5022,270.5119,270.1327,270.3369,2537.0
2021-02-09 14:50:00,277.91,278.14,277.35,277.35,2454.0,270.2008,270.4244,269.6563,269.6563,2454.0
2021-02-09 14:55:00,277.46,277.47,277.16,277.36,1900.0,269.7633,269.773,269.4716,269.6661,1900.0
2021-02-09 15:00:00,277.28,277.61,277.24,277.4,3678.0,269.5883,269.9091,269.5494,269.7049,3678.0
2021-02-09 15:05:00,277.47,277.69,277.24,277.57,7186.0,269.773,269.9869,269.5494,269.8702,7186.0
2021-02-09 15:10:00,277.43,278.45,277.43,278.45,4114.0,269.7341,270.7258,269.7341,270.7258,4114.0
2021-02-09 15:15:00,278.43,278.67,278.4,278.57,1400.0,270.7064,270.9397,270.6772,270.8425,1400.0
2021-02-09 15:20:00,278.44,278.44,277.24,277.5,5395.0,270.7161,270.7161,269.5494,269.8022,5395.0
2021-02-09 15:25:00,277.26,277.26,276.84,277.07,4533.0,269.5688,269.5688,269.1605,269.3841,4533.0
2021-02-09 15:30:00,276.98,277.5,276.98,277.5,5532.0,269.2966,269.8022,269.2966,269.8022,5532.0
2021-02-09 15:35:00,277.59,278.6,277.5,278.47,12812.0,269.8897,270.8717,269.8022,270.7453,12812.0
2021-02-09 15:40:00,278.49,278.84,278.4,278.8,11614.0,270.7647,271.105,270.6772,271.0661,11614.0
2021-02-09 15:45:00,278.8,278.86,277.36,277.36,7706.0,271.0661,271.1244,269.6661,269.6661,7706.0
2021-02-09 15:50:00,277.53,278.07,277.42,278.07,12147.0,269.8313,270.3564,269.7244,270.3564,12147.0
2021-02-09 15:55:00,277.97,278.04,277.18,277.25,27427.0,270.2591,270.3272,269.491,269.5591,27427.0
2021-02-10 09:30:00,279.72,279.72,277.12,277.12,8455.0,271.9606,271.9606,269.4327,269.4327,8455.0
2021-02-10 09:35:00,277.52,281.98,277.52,281.98,10200.0,269.8216,274.1579,269.8216,274.1579,10200.0
2021-02-10 09:40:00,282.0,285.03,282.0,284.8,16765.0,274.1773,277.1233,274.1773,276.8997,16765.0
2021-02-10 09:45:00,284.77,284.77,282.11,282.71,2725.0,276.8705,276.8705,274.2843,274.8676,2725.0
2021-02-10 09:50:00,282.69,282.69,280.84,280.84,5839.0,274.8482,274.8482,273.0495,273.0495,5839.0
2021-02-10 09:55:00,281.34,281.43,278.89,280.02,22276.0,273.5356,273.6232,271.1536,272.2523,22276.0
2021-02-10 10:00:00,280.57,280.57,279.27,279.71,5693.0,272.787,272.787,271.5231,271.9509,5693.0
2021-02-10 10:05:00,279.57,280.59,279.09,280.59,8969.0,271.8147,272.8065,271.3481,272.8065,8969.0
2021-02-10 10:10:00,280.73,280.73,279.25,279.25,6890.0,272.9426,272.9426,271.5036,271.5036,6890.0
2021-02-10 10:15:00,279.37,279.41,278.5,278.7,4428.0,271.6203,271.6592,270.7744,270.9689,4428.0
2021-02-10 10:20:00,278.46,278.65,277.58,277.59,23124.0,270.7355,270.9203,269.8799,269.8897,23124.0
2021-02-10 10:25:00,277.93,278.84,277.1,278.58,14313.0,270.2202,271.105,269.4133,270.8522,14313.0
2021-02-10 10:30:00,278.14,278.54,276.5,276.85,3906.0,270.4244,270.8133,268.8299,269.1702,3906.0
2021-02-10 10:35:00,276.72,277.66,276.49,277.2,5814.0,269.0438,269.9577,268.8202,269.5105,5814.0
2021-02-10 10:40:00,277.18,277.93,275.53,276.35,12143.0,269.491,270.2202,267.8868,268.6841,12143.0
2021-02-10 10:45:00,276.43,277.21,276.09,277.21,7825.0,268.7619,269.5202,268.4313,269.5202,7825.0
2021-02-10 10:50:00,276.87,280.97,276.84,279.35,10535.0,269.1896,273.1759,269.1605,271.6008,10535.0
2021-02-10 10:55:00,279.52,280.01,278.94,279.23,3609.0,271.7661,272.2425,271.2022,271.4842,3609.0
2021-02-10 11:00:00,280.03,280.8,279.87,280.56,3347.0,272.262,273.0106,272.1064,272.7773,3347.0
2021-02-10 11:05:00,280.29,280.73,280.06,280.27,3400.0,272.5148,272.9426,272.2912,272.4953,3400.0
2021-02-10 11:10:00,280.46,280.86,280.24,280.62,1963.0,272.6801,273.069,272.4662,272.8356,1963.0
2021-02-10 11:15:00,280.62,280.79,280.44,280.44,2341.0,272.8356,273.0009,272.6606,272.6606,2341.0
2021-02-10 11:20:00,280.84,281.0,280.09,280.09,4157.0,273.0495,273.2051,272.3203,272.3203,4157.0
2021-02-10 11:25:00,280.02,280.78,280.01,280.45,3251.0,272.2523,272.9912,272.2425,272.6703,3251.0
2021-02-10 11:30:00,280.07,280.32,279.6,280.2,1790.0,272.3009,272.5439,271.8439,272.4273,1790.0
2021-02-10 11:35:00,280.62,281.23,280.28,280.81,4789.0,272.8356,273.4287,272.5051,273.0203,4789.0
2021-02-10 11:40:00,280.84,280.84,280.35,280.38,4800.0,273.0495,273.0495,272.5731,272.6023,4800.0
2021-02-10 11:45:00,280.75,280.91,280.44,280.87,15436.0,272.962,273.1176,272.6606,273.0787,15436.0
2021-02-10 11:50:00,281.44,282.1,281.12,281.41,2889.0,273.6329,274.2746,273.3218,273.6037,2889.0
2021-02-10 11:55:00,281.15,281.95,281.04,281.95,4222.0,273.3509,274.1287,273.244,274.1287,4222.0
2021-02-10 12:00:00,281.3,281.3,279.23,279.47,1300.0,273.4968,273.4968,271.4842,271.7175,1300.0
2021-02-10 12:05:00,279.31,279.49,278.87,279.32,4085.0,271.562,271.737,271.1342,271.5717,4085.0
2021-02-10 12:10:00,279.09,280.0,279.08,279.62,3374.0,271.3481,272.2328,271.3383,271.8634,3374.0
2021-02-10 12:15:00,279.68,279.75,279.17,279.41,1594.0,271.9217,271.9898,271.4258,271.6592,1594.0
2021-02-10 12:20:00,279.33,279.35,278.56,278.56,2401.0,271.5814,271.6008,270.8328,270.8328,2401.0
2021-02-10 12:25:00,278.54,279.08,278.11,279.08,1202.0,270.8133,271.3383,270.3952,271.3383,1202.0
2021-02-10 12:30:00,278.87,279.23,278.2,279.23,4757.0,271.1342,271.4842,270.4828,271.4842,4757.0
2021-02-10 12:35:00,279.67,279.67,279.27,279.3,800.0,271.912,271.912,271.5231,271.5522,800.0
2021-02-10 12:40:00,279.33,280.09,279.33,280.09,1908.0,271.5814,272.3203,271.5814,272.3203,1908.0
2021-02-10 12:45:00,280.04,280.27,279.73,280.27,2261.0,272.2717,272.4953,271.9703,272.4953,2261.0
2021-02-10 12:50:00,280.18,280.79,280.08,280.47,1400.0,272.4078,273.0009,272.3106,272.6898,1400.0
2021-02-10 12:55:00,280.7,281.18,280.59,280.71,2382.0,272.9134,273.3801,272.8065,272.9231,2382.0
2021-02-10 13:00:00,280.65,280.87,280.48,280.75,1559.0,272.8648,273.0787,272.6995,272.962,1559.0
2021-02-10 13:05:00,280.87,280.87,280.07,280.57,1000.0,273.0787,273.0787,272.3009,272.787,1000.0
2021-02-10 13:10:00,280.66,281.25,280.54,280.8,2426.0,272.8745,273.4481,272.7578,273.0106,2426.0
2021-02-10 13:15:00,280.66,281.09,280.38,280.88,6497.0,272.8745,273.2926,272.6023,273.0884,6497.0
2021-02-10 13:20:00,280.97,280.97,280.42,280.7,2132.0,273.1759,273.1759,272.6412,272.9134,2132.0
2021-02-10 13:25:00,280.42,280.67,280.42,280.67,1200.0,272.6412,272.8842,272.6412,272.8842,1200.0
2021-02-10 13:30:00,280.73,281.03,280.73,280.89,1665.0,272.9426,273.2342,272.9426,273.0981,1665.0
2021-02-10 13:35:00,280.72,280.72,280.31,280.36,1969.0,272.9328,272.9328,272.5342,272.5828,1969.0
2021-02-10 13:40:00,280.44,280.59,279.72,279.81,2200.0,272.6606,272.8065,271.9606,272.0481,2200.0
2021-02-10 13:45:00,279.99,279.99,279.02,279.02,2307.0,272.2231,272.2231,271.28,271.28,2307.0
2021-02-10 13:50:00,279.02,279.48,278.75,278.75,4800.0,271.28,271.7272,271.0175,271.0175,4800.0
2021-02-10 13:55:00,278.82,278.83,278.14,278.25,7792.0,271.0856,271.0953,270.4244,270.5314,7792.0
2021-02-10 14:00:00,278.45,279.1,278.07,278.5,4196.0,270.7258,271.3578,270.3564,270.7744,4196.0
2021-02-10 14:05:00,278.68,278.8,278.49,278.49,4820.0,270.9494,271.0661,270.7647,270.7647,4820.0
2021-02-10 14:10:00,278.61,279.16,278.42,278.42,12767.0,270.8814,271.4161,270.6966,270.6966,12767.0
2021-02-10 14:15:00,278.44,278.45,277.77,278.01,2300.0,270.7161,270.7258,270.0647,270.298,2300.0
2021-02-10 14:20:00,277.61,278.27,277.41,277.94,3935.0,269.9091,270.5508,269.7147,270.23,3935.0
2021-02-10 14:25:00,277.66,277.99,277.47,277.73,4679.0,269.9577,270.2786,269.773,270.0258,4679.0
2021-02-10 14:30:00,277.59,277.85,277.29,277.29,7751.0,269.8897,270.1425,269.598,269.598,7751.0
2021-02-10 14:35:00,277.31,277.61,277.1,277.3,8847.0,269.6174,269.9091,269.4133,269.6077,8847.0
2021-02-10 14:40:00,277.44,277.75,277.41,277.5,8683.0,269.7438,270.0452,269.7147,269.8022,8683.0
2021-02-10 14:45:00,277.73,278.02,277.68,277.89,6468.0,270.0258,270.3077,269.9772,270.1814,6468.0
2021-02-10 14:50:00,278.1,278.11,277.63,277.8,4527.0,270.3855,270.3952,269.9286,270.0938,4527.0
2021-02-10 14:55:00,277.93,277.98,277.65,277.8,7313.0,270.2202,270.2689,269.948,270.0938,7313.0
2021-02-10 15:00:00,277.84,278.25,277.73,278.17,26210.0,270.1327,270.5314,270.0258,270.4536,26210.0
2021-02-10 15:05:00,278.05,278.72,278.0,278.63,11949.0,270.3369,270.9883,270.2883,270.9008,11949.0
2021-02-10 15:10:00,278.63,279.39,278.53,279.39,5200.0,270.9008,271.6397,270.8036,271.6397,5200.0
2021-02-10 15:15:00,279.39,279.44,278.47,278.85,12230.0,271.6397,271.6884,270.7453,271.1147,12230.0
2021-02-10 15:20:00,278.95,279.06,278.71,278.71,7221.0,271.2119,271.3189,270.9786,270.9786,7221.0
2021-02-10 15:25:00,278.72,278.76,278.31,278.38,8017.0,270.9883,271.0272,270.5897,270.6578,8017.0
2021-02-10 15:30:00,278.39,278.72,278.03,278.05,7704.0,270.6675,270.9883,270.3175,270.3369,7704.0
2021-02-10 15:35:00,278.16,278.18,277.58,277.91,7882.0,270.4439,270.4633,269.8799,270.2008,7882.0
2021-02-10 15:40:00,277.65,278.09,277.16,277.23,5703.0,269.948,270.3758,269.4716,269.5397,5703.0
2021-02-10 15:45:00,277.22,277.6,277.05,277.39,16236.0,269.5299,269.8994,269.3647,269.6952,16236.0
2021-02-10 15:50:00,277.4,277.99,277.33,277.52,18240.0,269.7049,270.2786,269.6369,269.8216,18240.0
2021-02-10 15:55:00,277.46,277.59,276.51,276.94,33479.0,269.7633,269.8897,268.8396,269.2577,33479.0
2021-02-11 09:30:00,277.85,280.12,276.7,280.12,8835.0,270.1425,272.3495,269.0244,272.3495,8835.0
2021-02-11 09:35:00,280.56,281.17,280.38,281.17,1000.0,272.7773,273.3704,272.6023,273.3704,1000.0
2021-02-11 09:40:00,281.73,282.0,280.39,282.0,3601.0,273.9148,274.1773,272.612,274.1773,3601.0
2021-02-11 09:45:00,280.97,282.96,280.97,282.09,3500.0,273.1759,275.1107,273.1759,274.2648,3500.0
2021-02-11 09:50:00,281.86,281.86,280.08,280.08,8492.0,274.0412,274.0412,272.3106,272.3106,8492.0
2021-02-11 09:55:00,280.5,280.82,279.25,279.7,7761.0,272.7189,273.0301,271.5036,271.9411,7761.0
2021-02-11 10:00:00,279.43,280.06,279.39,279.74,5140.0,271.6786,272.2912,271.6397,271.98,5140.0
2021-02-11 10:05:00,280.17,280.99,279.84,280.99,7721.0,272.3981,273.1954,272.0773,273.1954,7721.0
2021-02-11 10:10:00,280.99,280.99,280.47,280.68,5766.0,273.1954,273.1954,272.6898,272.894,5766.0
2021-02-11 10:15:00,280.55,280.9,280.32,280.63,2880.0,272.7676,273.1079,272.5439,272.8453,2880.0
2021-02-11 10:20:00,280.63,280.83,280.37,280.55,3077.0,272.8453,273.0398,272.5926,272.7676,3077.0
2021-02-11 10:25:00,280.42,280.42,280.01,280.1,2035.0,272.6412,272.6412,272.2425,272.33,2035.0
2021-02-11 10:30:00,280.39,280.54,279.97,279.97,1423.0,272.612,272.7578,272.2037,272.2037,1423.0
2021-02-11 10:35:00,280.11,280.19,279.68,280.19,1400.0,272.3398,272.4175,271.9217,272.4175,1400.0
2021-02-11 10:40:00,280.11,280.11,279.81,279.81,1900.0,272.3398,272.3398,272.0481,272.0481,1900.0
2021-02-11 10:45:00,279.45,279.94,279.45,279.49,700.0,271.6981,272.1745,271.6981,271.737,700.0
2021-02-11 10:50:00,279.62,280.12,279.32,280.05,3111.0,271.8634,272.3495,271.5717,272.2814,3111.0
2021-02-11 10:55:00,280.08,281.13,280.05,280.36,7682.0,272.3106,273.3315,272.2814,272.5828,7682.0
2021-02-11 11:00:00,280.53,280.53,280.08,280.08,2062.0,272.7481,272.7481,272.3106,272.3106,2062.0
2021-02-11 11:05:00,279.85,280.01,279.27,279.78,2542.0,272.087,272.2425,271.5231,272.0189,2542.0
2021-02-11 11:10:00,279.68,279.68,279.02,279.26,1647.0,271.9217,271.9217,271.28,271.5133,1647.0
2021-02-11 11:15:00,279.07,279.14,278.77,278.88,2418.0,271.3286,271.3967,271.0369,271.1439,2418.0
2021-02-11 11:20:00,278.78,278.92,278.44,278.91,2941.0,271.0467,271.1828,270.7161,271.1731,2941.0
2021-02-11 11:25:00,279.07,279.41,278.84,279.05,1500.0,271.3286,271.6592,271.105,271.3092,1500.0
2021-02-11 11:30:00,279.37,279.37,278.97,278.98,2122.0,271.6203,271.6203,271.2314,271.2411,2122.0
2021-02-11 11:35:00,279.58,280.21,279.31,280.04,3188.0,271.8245,272.437,271.562,272.2717,3188.0
2021-02-11 11:40:00,280.12,280.8,280.12,280.29,2284.0,272.3495,273.0106,272.3495,272.5148,2284.0
2021-02-11 11:45:00,280.43,280.47,280.05,280.31,1500.0,272.6509,272.6898,272.2814,272.5342,1500.0
2021-02-11 11:50:00,280.31,281.0,280.23,280.24,3150.0,272.5342,273.2051,272.4564,272.4662,3150.0
2021-02-11 11:55:00,280.13,280.88,280.13,280.88,1600.0,272.3592,273.0884,272.3592,273.0884,1600.0
2021-02-11 12:00:00,281.05,281.11,280.4,280.46,2921.0,273.2537,273.312,272.6217,272.6801,2921.0
2021-02-11 12:05:00,280.61,280.61,279.45,279.83,3852.0,272.8259,272.8259,271.6981,272.0675,3852.0
2021-02-11 12:10:00,279.88,279.98,279.01,279.01,5015.0,272.1161,272.2134,271.2703,271.2703,5015.0
2021-02-11 12:15:00,278.96,278.96,277.35,277.35,4125.0,271.2217,271.2217,269.6563,269.6563,4125.0
2021-02-11 12:20:00,277.55,277.69,277.03,277.23,2860.0,269.8508,269.9869,269.3452,269.5397,2860.0
2021-02-11 12:25:00,276.93,276.93,275.69,276.08,3967.0,269.248,269.248,268.0424,268.4216,3967.0
2021-02-11 12:30:00,275.76,277.17,275.53,276.99,5270.0,268.1104,269.4813,267.8868,269.3063,5270.0
2021-02-11 12:35:00,277.04,277.74,276.99,277.68,2836.0,269.3549,270.0355,269.3063,269.9772,2836.0
2021-02-11 12:40:00,277.72,277.72,276.22,276.22,4130.0,270.0161,270.0161,268.5577,268.5577,4130.0
2021-02-11 12:45:00,275.94,276.48,275.79,276.48,2585.0,268.2854,268.8105,268.1396,268.8105,2585.0
2021-02-11 12:50:00,276.54,276.63,275.35,276.0,6485.0,268.8688,268.9563,267.7118,268.3438,6485.0
2021-02-11 12:55:00,276.04,277.29,275.92,277.15,7758.0,268.3827,269.598,268.266,269.4619,7758.0
2021-02-11 13:00:00,276.84,276.84,275.64,276.1,3481.0,269.1605,269.1605,267.9938,268.441,3481.0
2021-02-11 13:05:00,276.18,276.53,275.22,275.23,3318.0,268.5188,268.8591,267.5854,267.5951,3318.0
2021-02-11 13:10:00,275.23,275.99,275.23,275.73,2700.0,267.5951,268.3341,267.5951,268.0813,2700.0
2021-02-11 13:15:00,275.98,276.76,275.95,276.51,2346.0,268.3243,269.0827,268.2952,268.8396,2346.0
2021-02-11 13:20:00,276.95,277.13,276.69,276.91,2150.0,269.2674,269.4424,269.0146,269.2285,2150.0
2021-02-11 13:25:00,276.96,277.1,276.51,276.53,2824.0,269.2771,269.4133,268.8396,268.8591,2824.0
2021-02-11 13:30:00,276.28,276.83,276.16,276.82,2129.0,268.616,269.1508,268.4993,269.141,2129.0
2021-02-11 13:35:00,276.66,277.38,276.66,277.15,3674.0,268.9855,269.6855,268.9855,269.4619,3674.0
2021-02-11 13:40:00,277.15,277.42,276.95,276.95,3580.0,269.4619,269.7244,269.2674,269.2674,3580.0
2021-02-11 13:45:00,276.84,276.84,276.54,276.54,401.0,269.1605,269.1605,268.8688,268.8688,401.0
2021-02-11 13:50:00,276.93,277.14,276.45,276.52,2503.0,269.248,269.4522,268.7813,268.8494,2503.0
2021-02-11 13:55:00,276.79,276.79,276.59,276.63,1574.0,269.1119,269.1119,268.9174,268.9563,1574.0
2021-02-11 14:00:00,276.63,276.64,274.77,275.32,9058.0,268.9563,268.966,267.1479,267.6826,9058.0
2021-02-11 14:05:00,275.37,275.69,275.37,275.54,1645.0,267.7313,268.0424,267.7313,267.8965,1645.0
2021-02-11 14:10:00,275.44,275.68,274.58,274.58,6386.0,267.7993,268.0327,266.9632,266.9632,6386.0
2021-02-11 14:15:00,274.74,275.62,274.69,275.62,4936.0,267.1187,267.9743,267.0701,267.9743,4936.0
2021-02-11 14:20:00,275.49,276.29,275.03,276.29,6078.0,267.8479,268.6257,267.4007,268.6257,6078.0
2021-02-11 14:25:00,276.31,276.59,276.28,276.38,1717.0,268.6452,268.9174,268.616,268.7132,1717.0
2021-02-11 14:30:00,276.28,276.76,276.22,276.76,3535.0,268.616,269.0827,268.5577,269.0827,3535.0
2021-02-11 14:35:00,276.68,276.68,276.39,276.5,1333.0,269.0049,269.0049,268.723,268.8299,1333.0
2021-02-11 14:40:00,276.6,277.1,276.6,276.9,2301.0,268.9271,269.4133,268.9271,269.2188,2301.0
2021-02-11 14:45:00,276.91,277.12,276.85,276.97,1500.0,269.2285,269.4327,269.1702,269.2869,1500.0
2021-02-11 14:50:00,276.86,276.95,276.63,276.95,2411.0,269.1799,269.2674,268.9563,269.2674,2411.0
2021-02-11 14:55:00,277.06,277.06,276.6,276.77,3130.0,269.3744,269.3744,268.9271,269.0924,3130.0
2021-02-11 15:00:00,276.7,276.8,276.36,276.5,2949.0,269.0244,269.1216,268.6938,268.8299,2949.0
2021-02-11 15:05:00,276.5,276.97,276.44,276.9,3539.0,268.8299,269.2869,268.7716,269.2188,3539.0
2021-02-11 15:10:00,276.88,277.63,276.83,277.53,5900.0,269.1994,269.9286,269.1508,269.8313,5900.0
2021-02-11 15:15:00,277.47,277.47,277.18,277.22,2100.0,269.773,269.773,269.491,269.5299,2100.0
2021-02-11 15:20:00,277.34,277.64,277.24,277.43,4290.0,269.6466,269.9383,269.5494,269.7341,4290.0
2021-02-11 15:25:00,277.64,277.73,277.31,277.31,3732.0,269.9383,270.0258,269.6174,269.6174,3732.0
2021-02-11 15:30:00,277.41,278.03,277.22,277.91,4674.0,269.7147,270.3175,269.5299,270.2008,4674.0
2021-02-11 15:35:00,277.92,278.76,277.84,278.75,10798.0,270.2105,271.0272,270.1327,271.0175,10798.0
2021-02-11 15:40:00,278.82,279.52,278.66,279.31,7300.0,271.0856,271.7661,270.93,271.562,7300.0
2021-02-11 15:45:00,279.35,279.4,278.78,279.22,10285.0,271.6008,271.6495,271.0467,271.4745,10285.0
2021-02-11 15:50:00,279.1,279.99,278.91,279.85,20172.0,271.3578,272.2231,271.1731,272.087,20172.0
2021-02-11 15:55:00,279.97,280.44,279.83,279.87,39985.0,272.2037,272.6606,272.0675,272.1064,39985.0
2021-02-12 09:30:00,279.8,280.67,279.12,279.45,7449.0,272.0384,272.8842,271.3772,271.6981,7449.0
2021-02-12 09:35:00,279.63,280.73,279.21,280.0,5951.0,271.8731,272.9426,271.4647,272.2328,5951.0
2021-02-12 09:40:00,279.89,281.61,279.62,281.53,3574.0,272.1259,273.7982,271.8634,273.7204,3574.0
2021-02-12 09:45:00,281.27,281.7,281.0,281.35,9172.0,273.4676,273.8857,273.2051,273.5454,9172.0
2021-02-12 09:50:00,281.34,281.34,280.57,280.57,1900.0,273.5356,273.5356,272.787,272.787,1900.0
2021-02-12 09:55:00,281.19,281.5,280.79,281.13,3257.0,273.3898,273.6912,273.0009,273.3315,3257.0
2021-02-12 10:00:00,280.79,281.6,280.79,281.41,1452.0,273.0009,273.7884,273.0009,273.6037,1452.0
2021-02-12 10:05:00,281.49,282.15,281.49,281.86,2975.0,273.6815,274.3232,273.6815,274.0412,2975.0
2021-02-12 10:10:00,282.01,282.41,281.82,281.82,2521.0,274.1871,274.576,274.0023,274.0023,2521.0
2021-02-12 10:15:00,281.96,282.94,281.91,282.94,2140.0,274.1384,275.0913,274.0898,275.0913,2140.0
2021-02-12 10:20:00,282.37,282.96,282.37,282.96,3327.0,274.5371,275.1107,274.5371,275.1107,3327.0
2021-02-12 10:25:00,282.86,283.87,282.85,283.3,10192.0,275.0135,275.9955,275.0038,275.4413,10192.0
2021-02-12 10:30:00,283.24,283.48,282.71,283.46,2700.0,275.3829,275.6163,274.8676,275.5968,2700.0
2021-02-12 10:35:00,283.92,285.29,283.92,285.05,3717.0,276.0441,277.3761,276.0441,277.1427,3717.0
2021-02-12 10:40:00,284.97,285.59,284.97,285.42,6392.0,277.065,277.6678,277.065,277.5025,6392.0
2021-02-12 10:45:00,285.4,285.4,284.49,284.54,4169.0,277.483,277.483,276.5983,276.6469,4169.0
2021-02-12 10:50:00,284.61,284.71,284.34,284.63,1325.0,276.7149,276.8122,276.4524,276.7344,1325.0
2021-02-12 10:55:00,284.33,284.8,284.12,284.8,4563.0,276.4427,276.8997,276.2385,276.8997,4563.0
2021-02-12 11:00:00,284.81,285.38,284.68,285.19,5551.0,276.9094,277.4636,276.783,277.2788,5551.0
2021-02-12 11:05:00,284.93,285.0,284.8,284.96,3256.0,277.0261,277.0941,276.8997,277.0552,3256.0
2021-02-12 11:10:00,285.12,285.48,284.91,285.25,1670.0,277.2108,277.5608,277.0066,277.3372,1670.0
2021-02-12 11:15:00,285.46,285.87,285.33,285.57,8319.0,277.5414,277.94,277.415,277.6483,8319.0
2021-02-12 11:20:00,285.53,285.53,284.71,284.71,1932.0,277.6094,277.6094,276.8122,276.8122,1932.0
2021-02-12 11:25:00,284.64,285.02,283.88,283.88,5590.0,276.7441,277.1136,276.0052,276.0052,5590.0
2021-02-12 11:30:00,284.06,284.32,283.86,284.03,1600.0,276.1802,276.433,275.9857,276.151,1600.0
2021-02-12 11:35:00,284.26,284.26,283.69,283.79,1945.0,276.3746,276.3746,275.8205,275.9177,1945.0
2021-02-12 11:40:00,284.1,284.39,283.97,284.39,1976.0,276.2191,276.501,276.0927,276.501,1976.0
2021-02-12 11:45:00,284.42,284.97,284.42,284.9,1750.0,276.5302,277.065,276.5302,276.9969,1750.0
2021-02-12 11:50:00,284.85,284.85,284.41,284.41,1800.0,276.9483,276.9483,276.5205,276.5205,1800.0
2021-02-12 11:55:00,284.05,284.05,283.51,283.65,1998.0,276.1705,276.1705,275.6455,275.7816,1998.0
2021-02-12 12:00:00,283.84,284.58,283.83,284.18,1700.0,275.9663,276.6858,275.9566,276.2969,1700.0
2021-02-12 12:05:00,284.28,284.57,284.27,284.53,3410.0,276.3941,276.676,276.3844,276.6372,3410.0
2021-02-12 12:10:00,284.5,285.37,284.5,285.35,5427.0,276.608,277.4539,276.608,277.4344,5427.0
2021-02-12 12:15:00,285.63,286.31,285.63,285.94,4227.0,277.7066,278.3678,277.7066,278.008,4227.0
2021-02-12 12:20:00,285.69,285.7,285.2,285.48,1384.0,277.765,277.7747,277.2886,277.5608,1384.0
2021-02-12 12:25:00,285.57,286.34,285.57,286.02,9217.0,277.6483,278.3969,277.6483,278.0858,9217.0
2021-02-12 12:30:00,286.08,286.24,285.85,285.96,1600.0,278.1442,278.2997,277.9205,278.0275,1600.0
2021-02-12 12:35:00,285.8,286.37,285.8,286.11,8490.0,277.8719,278.4261,277.8719,278.1733,8490.0
2021-02-12 12:40:00,286.26,286.57,286.06,286.57,4796.0,278.3192,278.6206,278.1247,278.6206,4796.0
2021-02-12 12:45:00,286.69,286.9,286.49,286.73,2064.0,278.7372,278.9414,278.5428,278.7761,2064.0
2021-02-12 12:50:00,286.86,287.0,286.72,286.85,4160.0,278.9025,279.0386,278.7664,278.8928,4160.0
2021-02-12 12:55:00,286.65,286.79,286.5,286.7,3428.0,278.6983,278.8345,278.5525,278.747,3428.0
2021-02-12 13:00:00,286.68,287.23,286.67,287.19,4362.0,278.7275,279.2623,278.7178,279.2234,4362.0
2021-02-12 13:05:00,287.22,287.22,286.36,286.72,2796.0,279.2525,279.2525,278.4164,278.7664,2796.0
2021-02-12 13:10:00,286.6,287.05,286.6,286.71,2502.0,278.6497,279.0873,278.6497,278.7567,2502.0
2021-02-12 13:15:00,286.7,286.93,285.99,285.99,4534.0,278.747,278.9706,278.0567,278.0567,4534.0
2021-02-12 13:20:00,286.16,286.37,285.98,286.17,2557.0,278.2219,278.4261,278.0469,278.2317,2557.0
2021-02-12 13:25:00,286.22,286.25,285.74,285.79,3752.0,278.2803,278.3094,277.8136,277.8622,3752.0
2021-02-12 13:30:00,285.68,285.89,285.33,285.47,2814.0,277.7553,277.9594,277.415,277.5511,2814.0
2021-02-12 13:35:00,285.56,285.56,285.02,285.25,3200.0,277.6386,277.6386,277.1136,277.3372,3200.0
2021-02-12 13:40:00,285.28,285.28,284.51,284.51,2120.0,277.3664,277.3664,276.6177,276.6177,2120.0
2021-02-12 13:45:00,284.48,284.89,284.25,284.82,2608.0,276.5885,276.9872,276.3649,276.9191,2608.0
2021-02-12 13:50:00,284.9,284.9,284.19,284.4,904.0,276.9969,276.9969,276.3066,276.5108,904.0
2021-02-12 13:55:00,284.4,284.4,283.64,283.69,1984.0,276.5108,276.5108,275.7718,275.8205,1984.0
2021-02-12 14:00:00,283.77,283.87,283.4,283.58,1951.0,275.8982,275.9955,275.5385,275.7135,1951.0
2021-02-12 14:05:00,283.6,284.1,283.47,283.82,1919.0,275.733,276.2191,275.6066,275.9469,1919.0
2021-02-12 14:10:00,283.82,283.84,283.18,283.19,1589.0,275.9469,275.9663,275.3246,275.3343,1589.0
2021-02-12 14:15:00,283.06,283.68,283.06,283.68,2275.0,275.2079,275.8107,275.2079,275.8107,2275.0
2021-02-12 14:20:00,283.52,283.61,283.38,283.42,1700.0,275.6552,275.7427,275.5191,275.5579,1700.0
2021-02-12 14:25:00,283.51,283.56,283.41,283.56,2760.0,275.6455,275.6941,275.5482,275.6941,2760.0
2021-02-12 14:30:00,283.56,283.82,283.55,283.61,2838.0,275.6941,275.9469,275.6843,275.7427,2838.0
2021-02-12 14:35:00,283.61,284.11,283.5,283.96,6510.0,275.7427,276.2288,275.6357,276.083,6510.0
2021-02-12 14:40:00,283.8,284.15,283.76,284.0,1340.0,275.9274,276.2677,275.8885,276.1219,1340.0
2021-02-12 14:45:00,284.15,284.43,284.11,284.29,3114.0,276.2677,276.5399,276.2288,276.4038,3114.0
2021-02-12 14:50:00,284.27,284.47,284.14,284.47,2435.0,276.3844,276.5788,276.258,276.5788,2435.0
2021-02-12 14:55:00,284.31,284.66,284.24,284.49,4000.0,276.4233,276.7636,276.3552,276.5983,4000.0
2021-02-12 15:00:00,284.68,285.0,284.68,284.73,2750.0,276.783,277.0941,276.783,276.8316,2750.0
2021-02-12 15:05:00,284.81,284.96,284.64,284.92,3460.0,276.9094,277.0552,276.7441,277.0163,3460.0
2021-02-12 15:10:00,284.78,284.89,284.48,284.54,2252.0,276.8802,276.9872,276.5885,276.6469,2252.0
2021-02-12 15:15:00,284.73,284.85,284.69,284.81,800.0,276.8316,276.9483,276.7927,276.9094,800.0
2021-02-12 15:20:00,284.68,285.15,284.67,285.13,3691.0,276.783,277.24,276.7733,277.2205,3691.0
2021-02-12 15:25:00,285.13,285.41,284.93,285.41,2447.0,277.2205,277.4927,277.0261,277.4927,2447.0
2021-02-12 15:30:00,285.16,285.68,285.15,285.68,3295.0,277.2497,277.7553,277.24,277.7553,3295.0
2021-02-12 15:35:00,285.69,286.18,285.49,285.74,4352.0,277.765,278.2414,277.5705,277.8136,4352.0
2021-02-12 15:40:00,285.75,285.86,285.27,285.27,4415.0,277.8233,277.9303,277.3566,277.3566,4415.0
2021-02-12 15:45:00,285.28,285.99,285.28,285.95,5565.0,277.3664,278.0567,277.3664,278.0178,5565.0
2021-02-12 15:50:00,285.92,286.73,285.89,286.6,8953.0,277.9886,278.7761,277.9594,278.6497,8953.0
2021-02-12 15:55:00,286.49,286.74,286.05,286.39,22661.0,278.5428,278.7859,278.115,278.4456,22661.0
2021-02-16 09:30:00,290.0,291.75,288.91,291.38,29580.0,281.9554,283.6569,280.8957,283.2971,29580.0
2021-02-16 09:35:00,290.88,291.89,288.41,288.61,11739.0,282.811,283.793,280.4095,280.604,11739.0
2021-02-16 09:40:00,288.78,290.51,288.63,290.03,14794.0,280.7693,282.4513,280.6234,281.9846,14794.0
2021-02-16 09:45:00,289.85,290.53,289.37,289.68,7438.0,281.8096,282.4707,281.3429,281.6443,7438.0
2021-02-16 09:50:00,289.63,291.64,289.22,291.64,6605.0,281.5957,283.5499,281.1971,283.5499,6605.0
2021-02-16 09:55:00,291.87,291.87,290.27,290.94,6494.0,283.7735,283.7735,282.2179,282.8693,6494.0
2021-02-16 10:00:00,291.46,292.21,290.59,290.78,8506.0,283.3749,284.1041,282.5291,282.7138,8506.0
2021-02-16 10:05:00,290.57,291.36,289.53,291.11,5105.0,282.5096,283.2777,281.4985,283.0346,5105.0
2021-02-16 10:10:00,291.44,291.56,290.01,290.01,6949.0,283.3555,283.4721,281.9651,281.9651,6949.0
2021-02-16 10:15:00,289.94,291.95,289.62,291.95,4303.0,281.8971,283.8513,281.586,283.8513,4303.0
2021-02-16 10:20:00,291.91,292.1,291.03,291.4,6087.0,283.8124,283.9972,282.9568,283.3166,6087.0
2021-02-16 10:25:00,291.03,292.51,290.86,292.48,3535.0,282.9568,284.3958,282.7916,284.3666,3535.0
2021-02-16 10:30:00,292.68,293.47,292.17,292.99,3410.0,284.5611,285.3292,284.0652,284.8625,3410.0
2021-02-16 10:35:00,292.98,292.99,291.58,292.13,8334.0,284.8528,284.8625,283.4916,284.0263,8334.0
2021-02-16 10:40:00,292.03,292.43,291.89,292.0,5861.0,283.9291,284.318,283.793,283.8999,5861.0
2021-02-16 10:45:00,291.8,292.05,290.76,290.76,6451.0,283.7055,283.9486,282.6943,282.6943,6451.0
2021-02-16 10:50:00,290.98,292.43,290.95,291.44,4994.0,282.9082,284.318,282.8791,283.3555,4994.0
2021-02-16 10:55:00,291.24,292.44,291.24,291.69,7037.0,283.161,284.3277,283.161,283.5985,7037.0
2021-02-16 11:00:00,291.67,291.67,291.26,291.49,2006.0,283.5791,283.5791,283.1805,283.4041,2006.0
2021-02-16 11:05:00,291.33,291.57,290.98,291.35,13978.0,283.2485,283.4819,282.9082,283.268,13978.0
2021-02-16 11:10:00,291.39,291.69,291.1,291.14,5200.0,283.3069,283.5985,283.0249,283.0638,5200.0
2021-02-16 11:15:00,291.25,291.57,290.95,291.57,14819.0,283.1707,283.4819,282.8791,283.4819,14819.0
2021-02-16 11:20:00,291.3,291.44,290.72,291.02,26803.0,283.2194,283.3555,282.6554,282.9471,26803.0
2021-02-16 11:25:00,291.0,291.0,290.26,290.38,1906.0,282.9277,282.9277,282.2082,282.3249,1906.0
2021-02-16 11:30:00,290.25,290.27,289.23,289.71,3713.0,282.1985,282.2179,281.2068,281.6735,3713.0
2021-02-16 11:35:00,289.96,290.67,289.96,290.41,9909.0,281.9165,282.6068,281.9165,282.354,9909.0
2021-02-16 11:40:00,290.1,290.1,289.65,289.67,2057.0,282.0526,282.0526,281.6151,281.6346,2057.0
2021-02-16 11:45:00,289.53,289.7,288.84,288.96,3043.0,281.4985,281.6637,280.8276,280.9443,3043.0
2021-02-16 11:50:00,288.78,289.78,288.78,289.48,3417.0,280.7693,281.7415,280.7693,281.4498,3417.0
2021-02-16 11:55:00,289.21,289.27,288.56,288.88,2748.0,281.1873,281.2457,280.5554,280.8665,2748.0
2021-02-16 12:00:00,289.33,290.31,288.67,289.71,2600.0,281.304,282.2568,280.6623,281.6735,2600.0
2021-02-16 12:05:00,290.0,290.0,288.3,288.49,4356.0,281.9554,281.9554,280.3026,280.4873,4356.0
2021-02-16 12:10:00,288.5,289.72,288.28,289.72,6300.0,280.497,281.6832,280.2831,281.6832,6300.0
2021-02-16 12:15:00,289.39,289.73,289.3,289.42,3203.0,281.3623,281.6929,281.2748,281.3915,3203.0
2021-02-16 12:20:00,289.29,289.55,289.15,289.33,3070.0,281.2651,281.5179,281.129,281.304,3070.0
2021-02-16 12:25:00,289.23,289.88,289.22,289.69,1800.0,281.2068,281.8387,281.1971,281.654,1800.0
2021-02-16 12:30:00,289.99,290.27,289.67,289.88,3036.0,281.9457,282.2179,281.6346,281.8387,3036.0
2021-02-16 12:35:00,289.96,290.12,289.42,289.96,4986.0,281.9165,282.0721,281.3915,281.9165,4986.0
2021-02-16 12:40:00,290.13,290.16,289.81,289.81,3386.0,282.0818,282.111,281.7707,281.7707,3386.0
2021-02-16 12:45:00,289.87,290.24,289.54,290.16,3658.0,281.829,282.1888,281.5082,282.111,3658.0
2021-02-16 12:50:00,290.06,290.33,290.05,290.33,900.0,282.0138,282.2763,282.004,282.2763,900.0
2021-02-16 12:55:00,290.31,290.69,289.76,289.76,3143.0,282.2568,282.6263,281.7221,281.7221,3143.0
2021-02-16 13:00:00,289.76,290.09,289.76,290.05,1004.0,281.7221,282.0429,281.7221,282.004,1004.0
2021-02-16 13:05:00,290.38,290.38,290.01,290.02,2205.0,282.3249,282.3249,281.9651,281.9749,2205.0
2021-02-16 13:10:00,290.07,290.67,290.07,290.67,1669.0,282.0235,282.6068,282.0235,282.6068,1669.0
2021-02-16 13:15:00,290.64,290.76,289.92,289.92,2400.0,282.5777,282.6943,281.8776,281.8776,2400.0
2021-02-16 13:20:00,290.16,290.17,289.85,290.02,1400.0,282.111,282.1207,281.8096,281.9749,1400.0
2021-02-16 13:25:00,290.0,290.14,289.74,289.97,3270.0,281.9554,282.0915,281.7026,281.9263,3270.0
2021-02-16 13:30:00,289.97,290.23,289.57,289.91,2700.0,281.9263,282.179,281.5373,281.8679,2700.0
2021-02-16 13:35:00,290.04,290.08,289.79,289.79,2655.0,281.9943,282.0332,281.7512,281.7512,2655.0
2021-02-16 13:40:00,289.79,289.79,289.14,289.44,1700.0,281.7512,281.7512,281.1193,281.411,1700.0
2021-02-16 13:45:00,289.46,289.46,288.95,288.95,2306.0,281.4304,281.4304,280.9345,280.9345,2306.0
2021-02-16 13:50:00,288.75,288.9,288.62,288.67,2100.0,280.7401,280.8859,280.6137,280.6623,2100.0
2021-02-16 13:55:00,288.55,288.84,288.33,288.44,3501.0,280.5456,280.8276,280.3317,280.4387,3501.0
2021-02-16 14:00:00,288.44,288.96,288.44,288.74,2815.0,280.4387,280.9443,280.4387,280.7304,2815.0
2021-02-16 14:05:00,288.75,288.92,288.64,288.74,1706.0,280.7401,280.9054,280.6331,280.7304,1706.0
2021-02-16 14:10:00,288.6,288.81,288.4,288.8,2420.0,280.5943,280.7984,280.3998,280.7887,2420.0
2021-02-16 14:15:00,288.87,289.22,288.79,288.79,2911.0,280.8568,281.1971,280.779,280.779,2911.0
2021-02-16 14:20:00,288.79,289.02,288.49,288.81,2360.0,280.779,281.0026,280.4873,280.7984,2360.0
2021-02-16 14:25:00,289.07,289.07,288.35,288.91,1600.0,281.0512,281.0512,280.3512,280.8957,1600.0
2021-02-16 14:30:00,288.75,289.08,288.67,288.67,1792.0,280.7401,281.0609,280.6623,280.6623,1792.0
2021-02-16 14:35:00,288.74,288.98,288.3,288.33,2195.0,280.7304,280.9637,280.3026,280.3317,2195.0
2021-02-16 14:40:00,288.37,288.79,288.34,288.59,3228.0,280.3706,280.779,280.3415,280.5845,3228.0
2021-02-16 14:45:00,288.55,288.55,288.26,288.47,1840.0,280.5456,280.5456,280.2637,280.4679,1840.0
2021-02-16 14:50:00,288.49,288.98,288.48,288.51,3602.0,280.4873,280.9637,280.4776,280.5068,3602.0
2021-02-16 14:55:00,288.68,288.95,288.67,288.94,500.0,280.672,280.9345,280.6623,280.9248,500.0
2021-02-16 15:00:00,289.2,289.6,288.82,289.6,4001.0,281.1776,281.5665,280.8082,281.5665,4001.0
2021-02-16 15:05:00,289.64,290.14,289.64,290.14,3542.0,281.6054,282.0915,281.6054,282.0915,3542.0
2021-02-16 15:10:00,290.22,290.22,289.14,289.45,7513.0,282.1693,282.1693,281.1193,281.4207,7513.0
2021-02-16 15:15:00,289.45,289.78,289.07,289.07,6653.0,281.4207,281.7415,281.0512,281.0512,6653.0
2021-02-16 15:20:00,289.17,289.75,288.98,289.41,5230.0,281.1484,281.7124,280.9637,281.3818,5230.0
2021-02-16 15:25:00,289.55,290.15,289.55,289.84,5871.0,281.5179,282.1013,281.5179,281.7999,5871.0
2021-02-16 15:30:00,289.71,290.34,289.63,290.34,6151.0,281.6735,282.286,281.5957,282.286,6151.0
2021-02-16 15:35:00,290.46,290.49,288.93,288.99,8056.0,282.4027,282.4318,280.9151,280.9734,8056.0
2021-02-16 15:40:00,289.0,289.27,288.53,289.2,16693.0,280.9832,281.2457,280.5262,281.1776,16693.0
2021-02-16 15:45:00,289.33,289.4,288.94,289.32,8749.0,281.304,281.3721,280.9248,281.2943,8749.0
2021-02-16 15:50:00,289.56,289.58,288.9,289.4,19829.0,281.5276,281.5471,280.8859,281.3721,19829.0
2021-02-16 15:55:00,289.4,289.53,288.43,288.43,39705.0,281.3721,281.4985,280.429,280.429,39705.0
2021-02-17 09:30:00,286.01,286.85,283.38,283.38,19932.0,278.0761,278.8928,275.5191,275.5191,19932.0
2021-02-17 09:35:00,283.0,283.67,281.61,283.37,10716.0,275.1496,275.801,273.7982,275.5093,10716.0
2021-02-17 09:40:00,283.58,284.75,283.1,284.67,13654.0,275.7135,276.8511,275.2468,276.7733,13654.0
2021-02-17 09:45:00,284.86,285.32,284.62,285.26,1920.0,276.958,277.4052,276.7247,277.3469,1920.0
2021-02-17 09:50:00,286.06,287.32,285.89,287.17,3003.0,278.1247,279.3498,277.9594,279.2039,3003.0
2021-02-17 09:55:00,287.01,287.01,286.05,286.32,1900.0,279.0484,279.0484,278.115,278.3775,1900.0
2021-02-17 10:00:00,285.91,287.02,285.63,286.32,2569.0,277.9789,279.0581,277.7066,278.3775,2569.0
2021-02-17 10:05:00,285.85,285.85,284.98,285.55,10101.0,277.9205,277.9205,277.0747,277.6289,10101.0
2021-02-17 10:10:00,285.43,285.83,284.62,284.62,7838.0,277.5122,277.9011,276.7247,276.7247,7838.0
2021-02-17 10:15:00,284.87,284.87,283.74,284.41,2494.0,276.9677,276.9677,275.8691,276.5205,2494.0
2021-02-17 10:20:00,284.79,284.96,283.76,284.14,1305.0,276.8899,277.0552,275.8885,276.258,1305.0
2021-02-17 10:25:00,283.62,283.74,282.75,282.75,2753.0,275.7524,275.8691,274.9065,274.9065,2753.0
2021-02-17 10:30:00,282.85,282.85,281.31,281.94,8189.0,275.0038,275.0038,273.5065,274.119,8189.0
2021-02-17 10:35:00,282.02,282.32,281.07,281.25,3646.0,274.1968,274.4885,273.2731,273.4481,3646.0
2021-02-17 10:40:00,281.0,281.0,279.44,279.49,12032.0,273.2051,273.2051,271.6884,271.737,12032.0
2021-02-17 10:45:00,279.76,280.16,279.33,279.89,8831.0,271.9995,272.3884,271.5814,272.1259,8831.0
2021-02-17 10:50:00,280.18,280.25,279.62,280.13,4513.0,272.4078,272.4759,271.8634,272.3592,4513.0
2021-02-17 10:55:00,280.01,280.2,279.48,279.48,3684.0,272.2425,272.4273,271.7272,271.7272,3684.0
2021-02-17 11:00:00,279.55,279.55,277.99,277.99,6984.0,271.7953,271.7953,270.2786,270.2786,6984.0
2021-02-17 11:05:00,277.94,278.43,277.47,277.47,3897.0,270.23,270.7064,269.773,269.773,3897.0
2021-02-17 11:10:00,277.63,277.71,276.05,276.05,2942.0,269.9286,270.0063,268.3924,268.3924,2942.0
2021-02-17 11:15:00,276.3,276.37,274.28,274.28,16727.0,268.6355,268.7035,266.6715,266.6715,16727.0
2021-02-17 11:20:00,274.64,275.95,274.54,275.06,8494.0,267.0215,268.2952,266.9243,267.4299,8494.0
2021-02-17 11:25:00,275.12,276.58,275.11,276.56,9054.0,267.4882,268.9077,267.4785,268.8882,9054.0
2021-02-17 11:30:00,276.54,277.12,276.07,276.18,3900.0,268.8688,269.4327,268.4118,268.5188,3900.0
2021-02-17 11:35:00,276.38,276.81,276.29,276.61,2503.0,268.7132,269.1313,268.6257,268.9369,2503.0
2021-02-17 11:40:00,276.35,277.09,276.16,277.0,2302.0,268.6841,269.4035,268.4993,269.316,2302.0
2021-02-17 11:45:00,277.31,277.31,276.37,276.67,5259.0,269.6174,269.6174,268.7035,268.9952,5259.0
2021-02-17 11:50:00,276.47,277.24,276.1,276.93,4996.0,268.8007,269.5494,268.441,269.248,4996.0
2021-02-17 11:55:00,277.03,277.36,276.58,277.23,2421.0,269.3452,269.6661,268.9077,269.5397,2421.0
2021-02-17 12:00:00,277.35,278.12,277.19,277.9,5532.0,269.6563,270.405,269.5008,270.1911,5532.0
2021-02-17 12:05:00,278.06,278.86,277.97,278.86,3630.0,270.3466,271.1244,270.2591,271.1244,3630.0
2021-02-17 12:10:00,278.69,278.72,278.06,278.72,2098.0,270.9592,270.9883,270.3466,270.9883,2098.0
2021-02-17 12:15:00,278.78,278.95,278.18,278.2,3344.0,271.0467,271.2119,270.4633,270.4828,3344.0
2021-02-17 12:20:00,278.04,278.88,278.01,278.83,7829.0,270.3272,271.1439,270.298,271.0953,7829.0
2021-02-17 12:25:00,278.89,278.94,278.21,278.8,6920.0,271.1536,271.2022,270.4925,271.0661,6920.0
2021-02-17 12:30:00,278.66,278.76,278.36,278.66,2748.0,270.93,271.0272,270.6383,270.93,2748.0
2021-02-17 12:35:00,278.41,278.41,277.87,277.92,1720.0,270.6869,270.6869,270.1619,270.2105,1720.0
2021-02-17 12:40:00,278.0,278.01,277.45,277.45,3657.0,270.2883,270.298,269.7536,269.7536,3657.0
2021-02-17 12:45:00,277.31,277.88,277.06,277.23,5402.0,269.6174,270.1716,269.3744,269.5397,5402.0
2021-02-17 12:50:00,277.62,278.13,277.26,277.29,5100.0,269.9188,270.4147,269.5688,269.598,5100.0
2021-02-17 12:55:00,277.24,277.24,275.58,275.59,7610.0,269.5494,269.5494,267.9354,267.9452,7610.0
2021-02-17 13:00:00,275.96,276.63,275.41,275.93,4109.0,268.3049,268.9563,267.7701,268.2757,4109.0
2021-02-17 13:05:00,275.96,276.32,275.62,276.32,1900.0,268.3049,268.6549,267.9743,268.6549,1900.0
2021-02-17 13:10:00,276.18,276.7,276.18,276.24,2004.0,268.5188,269.0244,268.5188,268.5771,2004.0
2021-02-17 13:15:00,276.42,276.88,276.41,276.71,2099.0,268.7521,269.1994,268.7424,269.0341,2099.0
2021-02-17 13:20:00,276.6,276.63,275.73,276.03,2671.0,268.9271,268.9563,268.0813,268.3729,2671.0
2021-02-17 13:25:00,276.03,276.24,275.7,276.24,3101.0,268.3729,268.5771,268.0521,268.5771,3101.0
2021-02-17 13:30:00,276.24,276.43,275.82,276.23,1500.0,268.5771,268.7619,268.1688,268.5674,1500.0
2021-02-17 13:35:00,275.92,276.07,275.66,275.66,1850.0,268.266,268.4118,268.0132,268.0132,1850.0
2021-02-17 13:40:00,275.99,276.23,275.51,275.66,3200.0,268.3341,268.5674,267.8674,268.0132,3200.0
2021-02-17 13:45:00,275.51,275.51,274.87,274.87,4817.0,267.8674,267.8674,267.2451,267.2451,4817.0
2021-02-17 13:50:00,275.06,276.13,275.01,276.13,5028.0,267.4299,268.4702,267.3812,268.4702,5028.0
2021-02-17 13:55:00,276.23,276.92,276.15,276.89,3280.0,268.5674,269.2383,268.4896,269.2091,3280.0
2021-02-17 14:00:00,276.89,277.61,276.89,277.35,900.0,269.2091,269.9091,269.2091,269.6563,900.0
2021-02-17 14:05:00,277.51,277.93,277.49,277.77,2000.0,269.8119,270.2202,269.7924,270.0647,2000.0
2021-02-17 14:10:00,277.73,277.73,277.3,277.63,1500.0,270.0258,270.0258,269.6077,269.9286,1500.0
2021-02-17 14:15:00,277.6,277.72,277.35,277.38,2138.0,269.8994,270.0161,269.6563,269.6855,2138.0
2021-02-17 14:20:00,277.41,277.43,276.6,276.69,1300.0,269.7147,269.7341,268.9271,269.0146,1300.0
2021-02-17 14:25:00,276.56,276.66,276.41,276.65,1825.0,268.8882,268.9855,268.7424,268.9757,1825.0
2021-02-17 14:30:00,276.84,277.28,276.68,277.02,3459.0,269.1605,269.5883,269.0049,269.3355,3459.0
2021-02-17 14:35:00,277.11,277.11,276.9,277.06,2300.0,269.423,269.423,269.2188,269.3744,2300.0
2021-02-17 14:40:00,277.01,277.02,276.02,276.18,3800.0,269.3258,269.3355,268.3632,268.5188,3800.0
2021-02-17 14:45:00,276.15,276.9,276.01,276.9,9131.0,268.4896,269.2188,268.3535,269.2188,9131.0
2021-02-17 14:50:00,277.04,277.85,277.03,277.77,3211.0,269.3549,270.1425,269.3452,270.0647,3211.0
2021-02-17 14:55:00,277.95,278.66,277.94,278.48,4519.0,270.2397,270.93,270.23,270.755,4519.0
2021-02-17 15:00:00,278.46,278.46,277.98,277.99,3301.0,270.7355,270.7355,270.2689,270.2786,3301.0
2021-02-17 15:05:00,278.03,278.21,277.88,278.2,7511.0,270.3175,270.4925,270.1716,270.4828,7511.0
2021-02-17 15:10:00,278.35,279.13,278.15,278.73,3096.0,270.6286,271.387,270.4341,270.998,3096.0
2021-02-17 15:15:00,278.69,278.73,278.38,278.64,3200.0,270.9592,270.998,270.6578,270.9105,3200.0
2021-02-17 15:20:00,278.53,278.96,278.47,278.7,2400.0,270.8036,271.2217,270.7453,270.9689,2400.0
2021-02-17 15:25:00,278.62,278.71,278.01,278.01,4421.0,270.8911,270.9786,270.298,270.298,4421.0
2021-02-17 15:30:00,277.99,278.09,277.48,277.92,4801.0,270.2786,270.3758,269.7827,270.2105,4801.0
2021-02-17 15:35:00,278.16,278.76,278.16,278.75,7020.0,270.4439,271.0272,270.4439,271.0175,7020.0
2021-02-17 15:40:00,278.66,278.73,277.71,278.0,5913.0,270.93,270.998,270.0063,270.2883,5913.0
2021-02-17 15:45:00,277.88,278.67,277.71,278.46,10116.0,270.1716,270.9397,270.0063,270.7355,10116.0
2021-02-17 15:50:00,278.23,278.62,278.14,278.43,12154.0,270.5119,270.8911,270.4244,270.7064,12154.0
2021-02-17 15:55:00,278.43,278.61,277.26,277.81,38864.0,270.7064,270.8814,269.5688,270.1036,38864.0
2021-02-18 09:30:00,273.73,274.8,272.53,272.92,14312.0,266.1367,267.1771,264.97,265.3492,14312.0
2021-02-18 09:35:00,272.93,274.05,272.24,272.29,6617.0,265.3589,266.4479,264.6881,264.7367,6617.0
2021-02-18 09:40:00,272.55,272.66,270.67,272.18,9968.0,264.9895,265.0964,263.1616,264.6297,9968.0
2021-02-18 09:45:00,272.24,273.27,272.06,272.2,3375.0,264.6881,265.6895,264.5131,264.6492,3375.0
2021-02-18 09:50:00,272.36,272.48,271.67,272.33,4102.0,264.8048,264.9214,264.1339,264.7756,4102.0
2021-02-18 09:55:00,271.97,272.77,271.86,271.97,1794.0,264.4256,265.2034,264.3186,264.4256,1794.0
2021-02-18 10:00:00,271.63,271.63,270.77,271.22,5349.0,264.095,264.095,263.2589,263.6964,5349.0
2021-02-18 10:05:00,270.95,271.81,270.4,270.46,9646.0,263.4339,264.27,262.8991,262.9575,9646.0
2021-02-18 10:10:00,270.49,270.75,270.03,270.72,3412.0,262.9866,263.2394,262.5394,263.2102,3412.0
2021-02-18 10:15:00,270.45,270.45,269.0,269.2,4607.0,262.9477,262.9477,261.538,261.7324,4607.0
2021-02-18 10:20:00,269.07,269.77,268.9,269.19,3518.0,261.606,262.2866,261.4407,261.7227,3518.0
2021-02-18 10:25:00,268.87,269.34,268.2,269.25,2860.0,261.4116,261.8685,260.7602,261.781,2860.0
2021-02-18 10:30:00,269.15,269.15,267.42,267.78,2793.0,261.6838,261.6838,260.0018,260.3518,2793.0
2021-02-18 10:35:00,268.26,269.92,268.26,269.0,7873.0,260.8185,262.4324,260.8185,261.538,7873.0
2021-02-18 10:40:00,268.8,268.94,268.13,268.13,3138.0,261.3435,261.4796,260.6921,260.6921,3138.0
2021-02-18 10:45:00,268.24,268.24,267.53,267.54,2534.0,260.799,260.799,260.1087,260.1185,2534.0
2021-02-18 10:50:00,268.1,268.74,267.84,268.63,3683.0,260.6629,261.2852,260.4101,261.1782,3683.0
2021-02-18 10:55:00,268.76,268.78,267.81,267.81,4000.0,261.3046,261.3241,260.381,260.381,4000.0
2021-02-18 11:00:00,267.76,268.96,267.5,268.96,3211.0,260.3324,261.4991,260.0796,261.4991,3211.0
2021-02-18 11:05:00,268.98,269.72,268.93,269.21,3554.0,261.5185,262.238,261.4699,261.7421,3554.0
2021-02-18 11:10:00,269.27,269.36,268.09,268.65,3250.0,261.8005,261.888,260.6532,261.1977,3250.0
2021-02-18 11:15:00,268.87,269.16,268.34,268.63,4201.0,261.4116,261.6935,260.8963,261.1782,4201.0
2021-02-18 11:20:00,268.57,268.82,268.45,268.81,2183.0,261.1199,261.363,261.0032,261.3532,2183.0
2021-02-18 11:25:00,268.78,268.85,268.35,268.36,1931.0,261.3241,261.3921,260.906,260.9157,1931.0
2021-02-18 11:30:00,268.33,269.35,268.33,269.08,3681.0,260.8865,261.8782,260.8865,261.6157,3681.0
2021-02-18 11:35:00,269.19,270.24,269.19,269.78,3859.0,261.7227,262.7436,261.7227,262.2963,3859.0
2021-02-18 11:40:00,269.61,269.86,269.5,269.77,3912.0,262.131,262.3741,262.0241,262.2866,3912.0
2021-02-18 11:45:00,269.59,269.71,269.33,269.51,3300.0,262.1116,262.2283,261.8588,262.0338,3300.0
2021-02-18 11:50:00,269.47,270.22,269.47,270.22,5341.0,261.9949,262.7241,261.9949,262.7241,5341.0
2021-02-18 11:55:00,270.14,270.43,270.01,270.43,3600.0,262.6463,262.9283,262.5199,262.9283,3600.0
2021-02-18 12:00:00,270.39,270.39,269.85,269.98,3097.0,262.8894,262.8894,262.3644,262.4908,3097.0
2021-02-18 12:05:00,270.09,270.21,269.61,270.09,5579.0,262.5977,262.7144,262.131,262.5977,5579.0
2021-02-18 12:10:00,269.75,269.85,269.44,269.73,4500.0,262.2672,262.3644,261.9658,262.2477,4500.0
2021-02-18 12:15:00,269.67,270.25,269.11,270.25,8927.0,262.1894,262.7533,261.6449,262.7533,8927.0
2021-02-18 12:20:00,270.44,270.44,269.91,270.29,1542.0,262.938,262.938,262.4227,262.7922,1542.0
2021-02-18 12:25:00,270.16,270.49,270.16,270.49,1000.0,262.6658,262.9866,262.6658,262.9866,1000.0
2021-02-18 12:30:00,270.57,270.71,270.41,270.64,2368.0,263.0644,263.2005,262.9088,263.1325,2368.0
2021-02-18 12:35:00,270.7,270.87,270.62,270.62,1801.0,263.1908,263.3561,263.113,263.113,1801.0
2021-02-18 12:40:00,270.55,270.81,270.41,270.49,1893.0,263.045,263.2977,262.9088,262.9866,1893.0
2021-02-18 12:45:00,270.35,270.43,270.25,270.43,947.0,262.8505,262.9283,262.7533,262.9283,947.0
2021-02-18 12:50:00,270.25,270.41,269.95,270.41,2100.0,262.7533,262.9088,262.4616,262.9088,2100.0
2021-02-18 12:55:00,270.47,270.83,270.46,270.54,1900.0,262.9672,263.3172,262.9575,263.0352,1900.0
2021-02-18 13:00:00,270.2,270.32,270.02,270.02,1670.0,262.7047,262.8213,262.5297,262.5297,1670.0
2021-02-18 13:05:00,270.2,270.36,269.98,270.17,2010.0,262.7047,262.8602,262.4908,262.6755,2010.0
2021-02-18 13:10:00,270.15,270.16,269.63,269.82,2580.0,262.6561,262.6658,262.1505,262.3352,2580.0
2021-02-18 13:15:00,269.92,270.71,269.92,270.63,2513.0,262.4324,263.2005,262.4324,263.1227,2513.0
2021-02-18 13:20:00,270.7,271.49,270.62,271.49,7689.0,263.1908,263.9589,263.113,263.9589,7689.0
2021-02-18 13:25:00,271.5,271.75,271.48,271.72,800.0,263.9686,264.2117,263.9492,264.1825,800.0
2021-02-18 13:30:00,272.04,272.89,272.04,272.89,3151.0,264.4936,265.32,264.4936,265.32,3151.0
2021-02-18 13:35:00,272.87,273.45,272.69,273.32,4544.0,265.3006,265.8645,265.1256,265.7381,4544.0
2021-02-18 13:40:00,273.14,273.5,273.06,273.49,2000.0,265.5631,265.9131,265.4853,265.9034,2000.0
2021-02-18 13:45:00,273.43,273.6,273.23,273.45,2967.0,265.8451,266.0104,265.6506,265.8645,2967.0
2021-02-18 13:50:00,273.36,273.95,273.36,273.69,3230.0,265.777,266.3506,265.777,266.0979,3230.0
2021-02-18 13:55:00,273.88,273.96,273.54,273.68,8404.0,266.2826,266.3604,265.952,266.0881,8404.0
2021-02-18 14:00:00,273.61,274.41,273.61,274.3,3095.0,266.0201,266.7979,266.0201,266.6909,3095.0
2021-02-18 14:05:00,274.38,274.8,274.38,274.47,3600.0,266.7687,267.1771,266.7687,266.8562,3600.0
2021-02-18 14:10:00,274.43,274.53,273.93,274.3,1882.0,266.8173,266.9146,266.3312,266.6909,1882.0
2021-02-18 14:15:00,274.22,274.54,274.13,274.41,2100.0,266.6132,266.9243,266.5257,266.7979,2100.0
2021-02-18 14:20:00,274.46,274.8,274.17,274.62,1828.0,266.8465,267.1771,266.5645,267.0021,1828.0
2021-02-18 14:25:00,274.55,274.55,274.23,274.45,1101.0,266.934,266.934,266.6229,266.8368,1101.0
2021-02-18 14:30:00,274.42,274.42,274.1,274.1,1100.0,266.8076,266.8076,266.4965,266.4965,1100.0
2021-02-18 14:35:00,274.11,274.46,274.11,274.38,2000.0,266.5062,266.8465,266.5062,266.7687,2000.0
2021-02-18 14:40:00,274.4,274.61,274.27,274.49,3270.0,266.7882,266.9923,266.6618,266.8757,3270.0
2021-02-18 14:45:00,274.48,274.59,274.37,274.53,2546.0,266.8659,266.9729,266.759,266.9146,2546.0
2021-02-18 14:50:00,274.35,274.35,273.67,273.89,4240.0,266.7395,266.7395,266.0784,266.2923,4240.0
2021-02-18 14:55:00,273.96,274.37,273.92,274.36,1200.0,266.3604,266.759,266.3215,266.7493,1200.0
2021-02-18 15:00:00,274.41,274.72,274.38,274.72,1500.0,266.7979,267.0993,266.7687,267.0993,1500.0
2021-02-18 15:05:00,274.72,275.07,274.52,275.07,2051.0,267.0993,267.4396,266.9048,267.4396,2051.0
2021-02-18 15:10:00,274.91,274.91,274.54,274.59,2715.0,267.284,267.284,266.9243,266.9729,2715.0
2021-02-18 15:15:00,274.65,274.65,274.15,274.38,4501.0,267.0312,267.0312,266.5451,266.7687,4501.0
2021-02-18 15:20:00,274.44,274.44,274.15,274.29,2684.0,266.8271,266.8271,266.5451,266.6812,2684.0
2021-02-18 15:25:00,274.39,274.67,274.39,274.47,3151.0,266.7784,267.0507,266.7784,266.8562,3151.0
2021-02-18 15:30:00,274.45,275.21,274.45,275.11,2621.0,266.8368,267.5757,266.8368,267.4785,2621.0
2021-02-18 15:35:00,274.98,275.6,274.97,274.97,2845.0,267.3521,267.9549,267.3424,267.3424,2845.0
2021-02-18 15:40:00,275.01,275.08,274.82,275.04,3647.0,267.3812,267.4493,267.1965,267.4104,3647.0
2021-02-18 15:45:00,275.16,275.56,274.96,274.97,7700.0,267.5271,267.916,267.3326,267.3424,7700.0
2021-02-18 15:50:00,275.07,275.08,274.4,274.64,8928.0,267.4396,267.4493,266.7882,267.0215,8928.0
2021-02-18 15:55:00,274.66,274.79,274.33,274.79,26613.0,267.041,267.1673,266.7201,267.1673,26613.0
2021-02-19 09:30:00,278.08,281.57,278.07,281.37,25354.0,270.3661,273.7593,270.3564,273.5648,25354.0
2021-02-19 09:35:00,281.51,283.63,281.0,283.63,5953.0,273.7009,275.7621,273.2051,275.7621,5953.0
2021-02-19 09:40:00,283.75,285.42,281.99,285.41,4727.0,275.8788,277.5025,274.1676,277.4927,4727.0
2021-02-19 09:45:00,285.41,285.58,283.23,284.28,4314.0,277.4927,277.658,275.3732,276.3941,4314.0
2021-02-19 09:50:00,284.14,284.76,283.44,284.76,6042.0,276.258,276.8608,275.5774,276.8608,6042.0
2021-02-19 09:55:00,284.7,286.0,283.65,285.56,6293.0,276.8024,278.0664,275.7816,277.6386,6293.0
2021-02-19 10:00:00,285.33,286.04,285.11,285.91,10636.0,277.415,278.1053,277.2011,277.9789,10636.0
2021-02-19 10:05:00,285.92,286.84,285.61,286.82,7100.0,277.9886,278.8831,277.6872,278.8636,7100.0
2021-02-19 10:10:00,286.72,287.0,286.18,286.45,4250.0,278.7664,279.0386,278.2414,278.5039,4250.0
2021-02-19 10:15:00,286.67,287.29,286.24,287.13,3259.0,278.7178,279.3206,278.2997,279.165,3259.0
2021-02-19 10:20:00,286.8,286.84,286.41,286.84,2216.0,278.8442,278.8831,278.465,278.8831,2216.0
2021-02-19 10:25:00,286.95,287.4,286.54,287.09,3800.0,278.99,279.4275,278.5914,279.1261,3800.0
2021-02-19 10:30:00,286.85,287.29,286.46,286.75,2400.0,278.8928,279.3206,278.5136,278.7956,2400.0
2021-02-19 10:35:00,286.66,287.01,286.39,286.59,5321.0,278.7081,279.0484,278.4456,278.64,5321.0
2021-02-19 10:40:00,286.45,286.75,285.99,285.99,2979.0,278.5039,278.7956,278.0567,278.0567,2979.0
2021-02-19 10:45:00,286.16,286.46,286.11,286.19,1050.0,278.2219,278.5136,278.1733,278.2511,1050.0
2021-02-19 10:50:00,286.19,286.74,285.74,286.74,3765.0,278.2511,278.7859,277.8136,278.7859,3765.0
2021-02-19 10:55:00,286.68,287.48,286.67,286.96,3607.0,278.7275,279.5053,278.7178,278.9997,3607.0
2021-02-19 11:00:00,286.6,287.4,286.6,287.15,1400.0,278.6497,279.4275,278.6497,279.1845,1400.0
2021-02-19 11:05:00,286.87,287.73,286.87,287.28,5345.0,278.9122,279.7484,278.9122,279.3109,5345.0
2021-02-19 11:10:00,287.12,287.34,286.75,287.32,2100.0,279.1553,279.3692,278.7956,279.3498,2100.0
2021-02-19 11:15:00,287.27,287.58,287.24,287.58,2100.0,279.3011,279.6026,279.272,279.6026,2100.0
2021-02-19 11:20:00,287.57,287.77,287.29,287.73,2701.0,279.5928,279.7873,279.3206,279.7484,2701.0
2021-02-19 11:25:00,287.61,288.12,287.59,287.89,2620.0,279.6317,280.1276,279.6123,279.904,2620.0
2021-02-19 11:30:00,287.94,288.46,287.87,288.36,2407.0,279.9526,280.4581,279.8845,280.3609,2407.0
2021-02-19 11:35:00,288.49,288.79,287.89,287.9,3120.0,280.4873,280.779,279.904,279.9137,3120.0
2021-02-19 11:40:00,288.0,288.19,287.83,287.83,2497.0,280.0109,280.1956,279.8456,279.8456,2497.0
2021-02-19 11:45:00,287.94,287.98,287.41,287.98,8552.0,279.9526,279.9915,279.4373,279.9915,8552.0
2021-02-19 11:50:00,287.94,288.15,287.94,288.08,3102.0,279.9526,280.1567,279.9526,280.0887,3102.0
2021-02-19 11:55:00,288.2,288.59,288.2,288.47,2150.0,280.2054,280.5845,280.2054,280.4679,2150.0
2021-02-19 12:00:00,288.47,288.8,288.18,288.8,3600.0,280.4679,280.7887,280.1859,280.7887,3600.0
2021-02-19 12:05:00,288.94,289.07,288.8,288.8,3542.0,280.9248,281.0512,280.7887,280.7887,3542.0
2021-02-19 12:10:00,289.13,289.59,289.12,289.59,1691.0,281.1096,281.5568,281.0998,281.5568,1691.0
2021-02-19 12:15:00,289.69,289.91,289.39,289.75,4400.0,281.654,281.8679,281.3623,281.7124,4400.0
2021-02-19 12:20:00,289.6,289.79,288.73,288.99,3642.0,281.5665,281.7512,280.7206,280.9734,3642.0
2021-02-19 12:25:00,288.99,289.27,288.87,289.27,4079.0,280.9734,281.2457,280.8568,281.2457,4079.0
2021-02-19 12:30:00,289.23,289.55,288.97,289.55,3284.0,281.2068,281.5179,280.954,281.5179,3284.0
2021-02-19 12:35:00,289.33,289.61,289.33,289.6,2228.0,281.304,281.5762,281.304,281.5665,2228.0
2021-02-19 12:40:00,289.71,289.71,289.02,289.23,4734.0,281.6735,281.6735,281.0026,281.2068,4734.0
2021-02-19 12:45:00,289.12,289.25,289.06,289.08,2833.0,281.0998,281.2262,281.0415,281.0609,2833.0
2021-02-19 12:50:00,289.01,289.23,288.63,288.64,5497.0,280.9929,281.2068,280.6234,280.6331,5497.0
2021-02-19 12:55:00,288.74,288.88,288.23,288.88,4161.0,280.7304,280.8665,280.2345,280.8665,4161.0
2021-02-19 13:00:00,288.83,289.38,288.81,289.31,5117.0,280.8179,281.3526,280.7984,281.2846,5117.0
2021-02-19 13:05:00,289.22,289.22,288.85,289.17,2339.0,281.1971,281.1971,280.8373,281.1484,2339.0
2021-02-19 13:10:00,288.93,289.78,288.92,289.66,3250.0,280.9151,281.7415,280.9054,281.6249,3250.0
2021-02-19 13:15:00,289.4,289.65,289.32,289.36,1971.0,281.3721,281.6151,281.2943,281.3332,1971.0
2021-02-19 13:20:00,289.36,289.53,289.14,289.35,6531.0,281.3332,281.4985,281.1193,281.3235,6531.0
2021-02-19 13:25:00,289.48,289.8,289.48,289.75,3075.0,281.4498,281.761,281.4498,281.7124,3075.0
2021-02-19 13:30:00,289.67,289.67,289.17,289.27,1902.0,281.6346,281.6346,281.1484,281.2457,1902.0
2021-02-19 13:35:00,289.16,289.95,289.04,289.48,5221.0,281.1387,281.9068,281.022,281.4498,5221.0
2021-02-19 13:40:00,289.48,289.99,289.27,289.89,4160.0,281.4498,281.9457,281.2457,281.8485,4160.0
2021-02-19 13:45:00,289.68,289.93,289.58,289.7,4326.0,281.6443,281.8874,281.5471,281.6637,4326.0
2021-02-19 13:50:00,289.7,289.9,289.65,289.75,3720.0,281.6637,281.8582,281.6151,281.7124,3720.0
2021-02-19 13:55:00,289.69,289.9,289.66,289.82,1100.0,281.654,281.8582,281.6249,281.7804,1100.0
2021-02-19 14:00:00,289.9,289.9,289.53,289.54,3200.0,281.8582,281.8582,281.4985,281.5082,3200.0
2021-02-19 14:05:00,289.52,289.6,289.02,289.35,3500.0,281.4887,281.5665,281.0026,281.3235,3500.0
2021-02-19 14:10:00,289.51,289.53,289.28,289.42,2790.0,281.479,281.4985,281.2554,281.3915,2790.0
2021-02-19 14:15:00,289.26,289.5,288.93,289.0,6068.0,281.2359,281.4693,280.9151,280.9832,6068.0
2021-02-19 14:20:00,288.97,288.97,288.09,288.21,3400.0,280.954,280.954,280.0984,280.2151,3400.0
2021-02-19 14:25:00,288.28,288.33,287.81,287.81,1600.0,280.2831,280.3317,279.8262,279.8262,1600.0
2021-02-19 14:30:00,287.95,288.47,287.89,288.35,3854.0,279.9623,280.4679,279.904,280.3512,3854.0
2021-02-19 14:35:00,288.37,289.33,288.29,289.17,4791.0,280.3706,281.304,280.2929,281.1484,4791.0
2021-02-19 14:40:00,289.01,289.08,288.74,288.9,3225.0,280.9929,281.0609,280.7304,280.8859,3225.0
2021-02-19 14:45:00,288.96,289.46,288.96,289.03,3424.0,280.9443,281.4304,280.9443,281.0123,3424.0
2021-02-19 14:50:00,289.22,289.69,289.04,289.69,2592.0,281.1971,281.654,281.022,281.654,2592.0
2021-02-19 14:55:00,289.77,290.15,289.65,290.01,5842.0,281.7318,282.1013,281.6151,281.9651,5842.0
2021-02-19 15:00:00,289.84,289.94,289.77,289.89,2200.0,281.7999,281.8971,281.7318,281.8485,2200.0
2021-02-19 15:05:00,289.86,289.86,289.47,289.6,2300.0,281.8193,281.8193,281.4401,281.5665,2300.0
2021-02-19 15:10:00,289.5,290.68,289.5,290.38,5585.0,281.4693,282.6166,281.4693,282.3249,5585.0
2021-02-19 15:15:00,290.43,290.72,290.06,290.12,3782.0,282.3735,282.6554,282.0138,282.0721,3782.0
2021-02-19 15:20:00,290.11,290.11,289.7,289.74,3899.0,282.0624,282.0624,281.6637,281.7026,3899.0
2021-02-19 15:25:00,289.74,290.15,289.67,290.13,3002.0,281.7026,282.1013,281.6346,282.0818,3002.0
2021-02-19 15:30:00,289.98,290.85,289.95,290.77,3551.0,281.936,282.7818,281.9068,282.7041,3551.0
2021-02-19 15:35:00,290.83,291.33,290.53,291.17,9771.0,282.7624,283.2485,282.4707,283.093,9771.0
2021-02-19 15:40:00,291.17,291.18,289.81,289.95,7262.0,283.093,283.1027,281.7707,281.9068,7262.0
2021-02-19 15:45:00,289.9,289.96,289.36,289.51,9994.0,281.8582,281.9165,281.3332,281.479,9994.0
2021-02-19 15:50:00,289.65,289.7,289.15,289.42,12312.0,281.6151,281.6637,281.129,281.3915,12312.0
2021-02-19 15:55:00,289.38,290.01,289.11,290.01,46093.0,281.3526,281.9651,281.0901,281.9651,46093.0
2021-02-22 09:30:00,288.0,289.86,287.71,288.94,8983.0,280.0109,281.8193,279.7289,280.9248,8983.0
2021-02-22 09:35:00,288.48,290.5,288.18,290.5,4601.0,280.4776,282.4415,280.1859,282.4415,4601.0
2021-02-22 09:40:00,290.71,290.71,287.31,288.94,7275.0,282.6457,282.6457,279.34,280.9248,7275.0
2021-02-22 09:45:00,288.87,289.34,288.48,289.34,2965.0,280.8568,281.3137,280.4776,281.3137,2965.0
2021-02-22 09:50:00,289.05,289.83,288.75,289.82,3798.0,281.0318,281.7901,280.7401,281.7804,3798.0
2021-02-22 09:55:00,290.02,290.33,289.31,289.87,5136.0,281.9749,282.2763,281.2846,281.829,5136.0
2021-02-22 10:00:00,290.27,291.85,290.05,291.46,33228.0,282.2179,283.7541,282.004,283.3749,33228.0
2021-02-22 10:05:00,291.47,292.23,291.42,291.62,8950.0,283.3846,284.1236,283.336,283.5305,8950.0
2021-02-22 10:10:00,292.24,293.0,292.04,292.44,2230.0,284.1333,284.8722,283.9388,284.3277,2230.0
2021-02-22 10:15:00,292.59,292.59,291.93,292.18,3900.0,284.4736,284.4736,283.8319,284.0749,3900.0
2021-02-22 10:20:00,292.68,294.1,292.3,293.94,6694.0,284.5611,285.9417,284.1916,285.7861,6694.0
2021-02-22 10:25:00,294.2,294.51,293.52,294.51,10690.0,286.0389,286.3403,285.3778,286.3403,10690.0
2021-02-22 10:30:00,293.95,294.15,293.45,293.84,3484.0,285.7958,285.9903,285.3097,285.6889,3484.0
2021-02-22 10:35:00,294.09,294.46,293.68,293.9,5706.0,285.932,286.2917,285.5333,285.7472,5706.0
2021-02-22 10:40:00,294.09,294.67,293.89,294.67,1858.0,285.932,286.4959,285.7375,286.4959,1858.0
2021-02-22 10:45:00,294.7,295.41,294.55,294.67,8232.0,286.525,287.2153,286.3792,286.4959,8232.0
2021-02-22 10:50:00,294.9,294.93,293.59,293.88,5663.0,286.7195,286.7487,285.4458,285.7278,5663.0
2021-02-22 10:55:00,293.71,294.38,293.68,294.31,2756.0,285.5625,286.2139,285.5333,286.1459,2756.0
2021-02-22 11:00:00,294.45,296.25,294.19,296.25,6118.0,286.282,288.032,286.0292,288.032,6118.0
2021-02-22 11:05:00,296.44,296.64,295.77,296.28,8703.0,288.2168,288.4112,287.5654,288.0612,8703.0
2021-02-22 11:10:00,296.0,296.68,295.4,296.48,5842.0,287.789,288.4501,287.2056,288.2557,5842.0
2021-02-22 11:15:00,296.61,298.16,296.56,297.88,6888.0,288.3821,289.8891,288.3334,289.6168,6888.0
2021-02-22 11:20:00,297.88,298.12,297.44,298.12,4802.0,289.6168,289.8502,289.189,289.8502,4802.0
2021-02-22 11:25:00,297.93,298.14,297.6,297.95,3606.0,289.6654,289.8696,289.3446,289.6849,3606.0
2021-02-22 11:30:00,297.6,298.87,297.33,298.79,8200.0,289.3446,290.5794,289.0821,290.5016,8200.0
2021-02-22 11:35:00,298.86,300.87,298.65,300.34,20438.0,290.5696,292.5239,290.3655,292.0086,20438.0
2021-02-22 11:40:00,300.24,300.95,299.72,300.4,12323.0,291.9114,292.6017,291.4058,292.0669,12323.0
2021-02-22 11:45:00,300.05,300.5,299.63,299.69,8736.0,291.7266,292.1642,291.3183,291.3766,8736.0
2021-02-22 11:50:00,299.67,300.24,299.65,299.84,2442.0,291.3572,291.9114,291.3377,291.5225,2442.0
2021-02-22 11:55:00,299.6,300.11,299.59,299.78,5344.0,291.2891,291.785,291.2794,291.4641,5344.0
2021-02-22 12:00:00,299.53,300.17,299.48,299.88,4469.0,291.2211,291.8433,291.1724,291.5613,4469.0
2021-02-22 12:05:00,300.14,301.44,299.96,301.0,9743.0,291.8141,293.0781,291.6391,292.6503,9743.0
2021-02-22 12:10:00,301.06,301.29,300.35,300.78,5480.0,292.7086,292.9322,292.0183,292.4364,5480.0
2021-02-22 12:15:00,300.98,301.57,300.94,301.37,8775.0,292.6308,293.2045,292.5919,293.01,8775.0
2021-02-22 12:20:00,301.17,302.42,301.0,301.9,9482.0,292.8156,294.0309,292.6503,293.5253,9482.0
2021-02-22 12:25:00,302.0,302.31,301.56,302.19,7190.0,293.6225,293.9239,293.1947,293.8073,7190.0
2021-02-22 12:30:00,302.28,302.44,301.77,302.06,6072.0,293.8948,294.0503,293.3989,293.6809,6072.0
2021-02-22 12:35:00,302.06,302.63,301.93,302.48,3628.0,293.6809,294.2351,293.5545,294.0892,3628.0
2021-02-22 12:40:00,302.58,302.58,302.2,302.3,3129.0,294.1865,294.1865,293.817,293.9142,3129.0
2021-02-22 12:45:00,302.47,302.47,301.89,302.06,4302.0,294.0795,294.0795,293.5156,293.6809,4302.0
2021-02-22 12:50:00,301.99,302.7,301.98,302.45,3330.0,293.6128,294.3031,293.6031,294.0601,3330.0
2021-02-22 12:55:00,302.3,302.54,302.29,302.53,2856.0,293.9142,294.1476,293.9045,294.1378,2856.0
2021-02-22 13:00:00,302.43,302.43,301.62,302.07,6522.0,294.0406,294.0406,293.2531,293.6906,6522.0
2021-02-22 13:05:00,302.0,302.3,301.82,302.07,15043.0,293.6225,293.9142,293.4475,293.6906,15043.0
2021-02-22 13:10:00,302.15,302.17,301.02,301.02,28154.0,293.7684,293.7878,292.6697,292.6697,28154.0
2021-02-22 13:15:00,301.11,301.11,300.31,301.0,10156.0,292.7572,292.7572,291.9794,292.6503,10156.0
2021-02-22 13:20:00,300.93,301.65,300.9,301.65,5586.0,292.5822,293.2822,292.5531,293.2822,5586.0
2021-02-22 13:25:00,301.61,302.21,301.45,302.16,13107.0,293.2434,293.8267,293.0878,293.7781,13107.0
2021-02-22 13:30:00,302.07,302.22,301.72,301.73,4002.0,293.6906,293.8364,293.3503,293.36,4002.0
2021-02-22 13:35:00,301.72,302.05,301.48,302.05,13368.0,293.3503,293.6712,293.117,293.6712,13368.0
2021-02-22 13:40:00,302.08,302.12,301.92,302.07,9772.0,293.7003,293.7392,293.5448,293.6906,9772.0
2021-02-22 13:45:00,302.07,302.69,301.98,302.27,7414.0,293.6906,294.2934,293.6031,293.8851,7414.0
2021-02-22 13:50:00,302.05,302.24,301.9,302.01,8923.0,293.6712,293.8559,293.5253,293.6323,8923.0
2021-02-22 13:55:00,302.13,302.25,301.67,302.09,13701.0,293.7489,293.8656,293.3017,293.71,13701.0
2021-02-22 14:00:00,302.14,302.14,301.85,302.0,9450.0,293.7587,293.7587,293.4767,293.6225,9450.0
2021-02-22 14:05:00,301.99,302.03,300.7,300.73,13353.0,293.6128,293.6517,292.3586,292.3878,13353.0
2021-02-22 14:10:00,300.34,301.08,299.97,301.0,23972.0,292.0086,292.7281,291.6489,292.6503,23972.0
2021-02-22 14:15:00,301.02,301.47,301.0,301.37,7785.0,292.6697,293.1072,292.6503,293.01,7785.0
2021-02-22 14:20:00,301.24,301.24,300.84,300.84,2951.0,292.8836,292.8836,292.4947,292.4947,2951.0
2021-02-22 14:25:00,300.83,301.2,300.58,301.19,6463.0,292.485,292.8447,292.2419,292.835,6463.0
2021-02-22 14:30:00,301.22,301.33,300.22,300.38,5660.0,292.8642,292.9711,291.8919,292.0475,5660.0
2021-02-22 14:35:00,300.27,301.19,300.27,301.19,9215.0,291.9405,292.835,291.9405,292.835,9215.0
2021-02-22 14:40:00,300.93,301.06,300.62,301.06,5087.0,292.5822,292.7086,292.2808,292.7086,5087.0
2021-02-22 14:45:00,301.0,301.0,300.38,300.46,19055.0,292.6503,292.6503,292.0475,292.1253,19055.0
2021-02-22 14:50:00,300.68,300.83,300.56,300.68,31712.0,292.3392,292.485,292.2225,292.3392,31712.0
2021-02-22 14:55:00,300.84,301.36,300.84,301.36,1030.0,292.4947,293.0003,292.4947,293.0003,1030.0
2021-02-22 15:00:00,301.5,301.55,300.9,301.55,5703.0,293.1364,293.185,292.5531,293.185,5703.0
2021-02-22 15:05:00,301.54,301.66,300.65,300.95,3460.0,293.1753,293.292,292.31,292.6017,3460.0
2021-02-22 15:10:00,301.05,301.2,300.25,300.26,5318.0,292.6989,292.8447,291.9211,291.9308,5318.0
2021-02-22 15:15:00,300.37,300.52,299.97,300.05,3889.0,292.0378,292.1836,291.6489,291.7266,3889.0
2021-02-22 15:20:00,299.94,299.95,299.25,299.26,5049.0,291.6197,291.6294,290.9488,290.9585,5049.0
2021-02-22 15:25:00,299.35,299.51,298.79,298.84,4157.0,291.0461,291.2016,290.5016,290.5502,4157.0
2021-02-22 15:30:00,298.7,299.16,298.62,299.04,6060.0,290.4141,290.8613,290.3363,290.7447,6060.0
2021-02-22 15:35:00,299.13,299.21,298.58,298.96,5275.0,290.8322,290.9099,290.2974,290.6669,5275.0
2021-02-22 15:40:00,298.96,299.27,298.56,299.11,5230.0,290.6669,290.9683,290.278,290.8127,5230.0
2021-02-22 15:45:00,299.21,299.85,299.21,299.61,9632.0,290.9099,291.5322,290.9099,291.2988,9632.0
2021-02-22 15:50:00,299.61,299.61,298.78,298.96,12107.0,291.2988,291.2988,290.4919,290.6669,12107.0
2021-02-22 15:55:00,299.13,299.28,298.44,298.67,25200.0,290.8322,290.978,290.1613,290.3849,25200.0
2021-02-23 09:30:00,296.95,296.95,292.24,292.5,11999.0,288.7126,288.7126,284.1333,284.3861,11999.0
2021-02-23 09:35:00,292.48,294.99,292.41,293.9,12845.0,284.3666,286.807,284.2986,285.7472,12845.0
2021-02-23 09:40:00,292.95,293.51,291.63,292.69,6680.0,284.8236,285.3681,283.5402,284.5708,6680.0
2021-02-23 09:45:00,292.67,292.7,287.24,287.8,18693.0,284.5514,284.5805,279.272,279.8164,18693.0
2021-02-23 09:50:00,286.42,289.84,286.42,289.66,7706.0,278.4747,281.7999,278.4747,281.6249,7706.0
2021-02-23 09:55:00,289.09,291.52,288.95,290.35,14626.0,281.0707,283.4333,280.9345,282.2957,14626.0
2021-02-23 10:00:00,290.18,292.89,289.79,292.76,10394.0,282.1304,284.7653,281.7512,284.6389,10394.0
2021-02-23 10:05:00,292.79,295.28,292.16,294.06,7088.0,284.668,287.089,284.0555,285.9028,7088.0
2021-02-23 10:10:00,294.6,295.26,293.52,294.02,19650.0,286.4278,287.0695,285.3778,285.8639,19650.0
2021-02-23 10:15:00,293.63,294.76,293.46,294.76,9205.0,285.4847,286.5834,285.3194,286.5834,9205.0
2021-02-23 10:20:00,294.63,296.0,294.54,296.0,10179.0,286.457,287.789,286.3695,287.789,10179.0
2021-02-23 10:25:00,295.88,296.51,294.96,296.28,8100.0,287.6723,288.2848,286.7778,288.0612,8100.0
2021-02-23 10:30:00,296.17,296.49,294.82,296.49,6473.0,287.9543,288.2654,286.6417,288.2654,6473.0
2021-02-23 10:35:00,296.71,298.2,295.99,298.2,11586.0,288.4793,289.928,287.7793,289.928,11586.0
2021-02-23 10:40:00,298.31,299.44,298.11,299.44,16086.0,290.0349,291.1336,289.8404,291.1336,16086.0
2021-02-23 10:45:00,299.76,300.43,299.14,300.11,7164.0,291.4447,292.0961,290.8419,291.785,7164.0
2021-02-23 10:50:00,300.11,300.6,299.54,300.08,21788.0,291.785,292.2614,291.2308,291.7558,21788.0
2021-02-23 10:55:00,300.3,300.52,299.14,299.77,30236.0,291.9697,292.1836,290.8419,291.4544,30236.0
2021-02-23 11:00:00,300.2,300.84,299.9,300.18,6916.0,291.8725,292.4947,291.5808,291.853,6916.0
2021-02-23 11:05:00,300.21,300.93,299.8,300.59,5768.0,291.8822,292.5822,291.4836,292.2517,5768.0
2021-02-23 11:10:00,300.55,301.97,300.46,301.75,23966.0,292.2128,293.5934,292.1253,293.3795,23966.0
2021-02-23 11:15:00,301.88,302.43,300.76,301.29,19259.0,293.5059,294.0406,292.4169,292.9322,19259.0
2021-02-23 11:20:00,301.08,301.64,300.5,300.99,32198.0,292.7281,293.2725,292.1642,292.6406,32198.0
2021-02-23 11:25:00,301.0,301.25,299.71,300.68,13385.0,292.6503,292.8933,291.3961,292.3392,13385.0
2021-02-23 11:30:00,300.75,301.95,300.75,301.95,7834.0,292.4072,293.5739,292.4072,293.5739,7834.0
2021-02-23 11:35:00,301.95,302.14,301.3,301.44,19188.0,293.5739,293.7587,292.942,293.0781,19188.0
2021-02-23 11:40:00,301.33,301.55,300.0,300.06,19910.0,292.9711,293.185,291.678,291.7364,19910.0
2021-02-23 11:45:00,300.04,300.31,298.16,298.31,22498.0,291.7169,291.9794,289.8891,290.0349,22498.0
2021-02-23 11:50:00,298.31,299.58,298.1,299.5,10808.0,290.0349,291.2697,289.8307,291.1919,10808.0
2021-02-23 11:55:00,299.65,299.66,298.55,298.96,6985.0,291.3377,291.3475,290.2682,290.6669,6985.0
2021-02-23 12:00:00,298.6,299.86,298.6,299.86,12625.0,290.3169,291.5419,290.3169,291.5419,12625.0
2021-02-23 12:05:00,300.11,300.3,299.15,299.47,9216.0,291.785,291.9697,290.8516,291.1627,9216.0
2021-02-23 12:10:00,299.73,300.28,299.38,299.38,2320.0,291.4155,291.9503,291.0752,291.0752,2320.0
2021-02-23 12:15:00,299.53,300.63,299.31,300.63,7328.0,291.2211,292.2905,291.0072,292.2905,7328.0
2021-02-23 12:20:00,300.28,300.38,299.88,300.09,2047.0,291.9503,292.0475,291.5613,291.7655,2047.0
2021-02-23 12:25:00,300.27,301.0,300.16,300.76,6967.0,291.9405,292.6503,291.8336,292.4169,6967.0
2021-02-23 12:30:00,300.9,301.56,300.56,301.38,3580.0,292.5531,293.1947,292.2225,293.0197,3580.0
2021-02-23 12:35:00,301.26,301.56,300.38,301.15,21389.0,292.9031,293.1947,292.0475,292.7961,21389.0
2021-02-23 12:40:00,300.89,301.47,300.24,301.25,2779.0,292.5433,293.1072,291.9114,292.8933,2779.0
2021-02-23 12:45:00,301.53,302.02,301.26,301.43,4262.0,293.1656,293.642,292.9031,293.0684,4262.0
2021-02-23 12:50:00,301.42,301.58,300.84,301.31,3350.0,293.0586,293.2142,292.4947,292.9517,3350.0
2021-02-23 12:55:00,301.34,301.53,300.5,300.5,2100.0,292.9808,293.1656,292.1642,292.1642,2100.0
2021-02-23 13:00:00,299.85,301.27,299.85,301.17,2194.0,291.5322,292.9128,291.5322,292.8156,2194.0
2021-02-23 13:05:00,301.7,301.71,300.47,300.65,5354.0,293.3309,293.3406,292.135,292.31,5354.0
2021-02-23 13:10:00,300.54,301.53,300.54,301.25,4610.0,292.203,293.1656,292.203,292.8933,4610.0
2021-02-23 13:15:00,301.5,301.6,301.12,301.31,2497.0,293.1364,293.2336,292.767,292.9517,2497.0
2021-02-23 13:20:00,301.05,301.43,300.8,301.43,4640.0,292.6989,293.0684,292.4558,293.0684,4640.0
2021-02-23 13:25:00,301.36,301.81,301.36,301.64,4195.0,293.0003,293.4378,293.0003,293.2725,4195.0
2021-02-23 13:30:00,301.41,302.34,301.41,302.34,9800.0,293.0489,293.9531,293.0489,293.9531,9800.0
2021-02-23 13:35:00,302.34,302.6,302.1,302.15,4981.0,293.9531,294.2059,293.7198,293.7684,4981.0
2021-02-23 13:40:00,302.13,302.33,301.72,301.82,6356.0,293.7489,293.9434,293.3503,293.4475,6356.0
2021-02-23 13:45:00,301.91,302.14,301.56,302.06,3427.0,293.535,293.7587,293.1947,293.6809,3427.0
2021-02-23 13:50:00,301.89,302.99,301.89,302.75,3841.0,293.5156,294.5851,293.5156,294.3517,3841.0
2021-02-23 13:55:00,302.76,303.5,302.6,303.06,5002.0,294.3615,295.0809,294.2059,294.6531,5002.0
2021-02-23 14:00:00,303.0,303.65,303.0,303.38,4009.0,294.5948,295.2268,294.5948,294.9643,4009.0
2021-02-23 14:05:00,303.38,303.83,303.38,303.77,2467.0,294.9643,295.4018,294.9643,295.3434,2467.0
2021-02-23 14:10:00,303.87,304.09,303.48,303.49,5821.0,295.4407,295.6546,295.0615,295.0712,5821.0
2021-02-23 14:15:00,303.71,304.38,303.67,304.25,5175.0,295.2851,295.9365,295.2462,295.8101,5175.0
2021-02-23 14:20:00,304.19,304.64,304.16,304.59,2853.0,295.7518,296.1893,295.7226,296.1407,2853.0
2021-02-23 14:25:00,304.75,304.93,304.51,304.64,4698.0,296.2963,296.4713,296.0629,296.1893,4698.0
2021-02-23 14:30:00,304.72,305.42,303.82,304.01,10119.0,296.2671,296.9477,295.3921,295.5768,10119.0
2021-02-23 14:35:00,303.81,304.68,303.68,304.1,4366.0,295.3823,296.2282,295.2559,295.6643,4366.0
2021-02-23 14:40:00,304.22,304.99,304.15,304.3,3684.0,295.781,296.5296,295.7129,295.8587,3684.0
2021-02-23 14:45:00,304.51,305.08,304.3,304.81,10413.0,296.0629,296.6171,295.8587,296.3546,10413.0
2021-02-23 14:50:00,304.77,305.75,304.76,305.43,6978.0,296.3157,297.2685,296.306,296.9574,6978.0
2021-02-23 14:55:00,304.99,306.09,304.88,306.09,6638.0,296.5296,297.5991,296.4226,297.5991,6638.0
2021-02-23 15:00:00,305.91,306.43,305.61,306.41,13230.0,297.4241,297.9297,297.1324,297.9102,13230.0
2021-02-23 15:05:00,306.3,306.63,306.17,306.59,8130.0,297.8033,298.1241,297.6769,298.0852,8130.0
2021-02-23 15:10:00,306.77,307.85,306.37,307.44,12678.0,298.2602,299.3103,297.8713,298.9116,12678.0
2021-02-23 15:15:00,307.43,308.14,307.29,308.14,9784.0,298.9019,299.5922,298.7658,299.5922,9784.0
2021-02-23 15:20:00,308.21,308.33,307.62,307.95,11054.0,299.6603,299.7769,299.0866,299.4075,11054.0
2021-02-23 15:25:00,307.91,308.86,307.8,308.47,7625.0,299.3686,300.2922,299.2616,299.9131,7625.0
2021-02-23 15:30:00,308.37,308.7,308.18,308.18,10484.0,299.8158,300.1367,299.6311,299.6311,10484.0
2021-02-23 15:35:00,308.4,308.47,307.56,307.56,12111.0,299.845,299.9131,299.0283,299.0283,12111.0
2021-02-23 15:40:00,307.68,307.88,307.09,307.32,13005.0,299.145,299.3394,298.5713,298.795,13005.0
2021-02-23 15:45:00,307.28,308.18,307.25,307.49,13821.0,298.7561,299.6311,298.7269,298.9602,13821.0
2021-02-23 15:50:00,307.54,307.8,306.49,307.33,34759.0,299.0089,299.2616,297.988,298.8047,34759.0
2021-02-23 15:55:00,307.36,307.52,306.19,306.37,86370.0,298.8339,298.9894,297.6963,297.8713,86370.0
2021-02-24 09:30:00,310.0,314.29,307.78,312.73,55532.0,301.4006,305.5716,299.2422,304.0549,55532.0
2021-02-24 09:35:00,312.13,312.13,308.02,309.76,7300.0,303.4715,303.4715,299.4755,301.1673,7300.0
2021-02-24 09:40:00,310.53,314.87,310.53,312.1,10510.0,301.9159,306.1355,301.9159,303.4424,10510.0
2021-02-24 09:45:00,312.0,313.85,311.79,313.09,10664.0,303.3451,305.1438,303.141,304.4049,10664.0
2021-02-24 09:50:00,313.01,313.01,311.57,312.37,10173.0,304.3271,304.3271,302.9271,303.7049,10173.0
2021-02-24 09:55:00,312.66,313.92,311.98,313.64,11227.0,303.9868,305.2119,303.3257,304.9396,11227.0
2021-02-24 10:00:00,313.45,314.07,311.56,312.29,12769.0,304.7549,305.3577,302.9173,303.6271,12769.0
2021-02-24 10:05:00,312.05,312.81,311.15,311.64,9482.0,303.3938,304.1327,302.5187,302.9951,9482.0
2021-02-24 10:10:00,311.53,312.66,311.14,311.2,3476.0,302.8882,303.9868,302.509,302.5673,3476.0
2021-02-24 10:15:00,312.51,312.98,311.91,312.98,3315.0,303.841,304.298,303.2576,304.298,3315.0
2021-02-24 10:20:00,312.65,313.58,311.71,313.39,20910.0,303.9771,304.8813,303.0632,304.6966,20910.0
2021-02-24 10:25:00,313.79,314.7,312.63,312.73,7251.0,305.0855,305.9702,303.9577,304.0549,7251.0
2021-02-24 10:30:00,312.44,314.07,311.98,313.68,9567.0,303.7729,305.3577,303.3257,304.9785,9567.0
2021-02-24 10:35:00,313.84,314.1,313.24,313.52,2100.0,305.1341,305.3869,304.5507,304.823,2100.0
2021-02-24 10:40:00,313.74,315.6,313.5,315.6,10393.0,305.0369,306.8453,304.8035,306.8453,10393.0
2021-02-24 10:45:00,315.52,316.14,314.63,314.63,6906.0,306.7675,307.3703,305.9022,305.9022,6906.0
2021-02-24 10:50:00,314.75,315.82,314.67,314.81,5112.0,306.0189,307.0592,305.9411,306.0772,5112.0
2021-02-24 10:55:00,315.31,316.78,315.02,315.67,5129.0,306.5633,307.9925,306.2814,306.9133,5129.0
2021-02-24 11:00:00,315.3,316.04,315.13,315.68,9129.0,306.5536,307.2731,306.3883,306.9231,9129.0
2021-02-24 11:05:00,316.08,317.4,315.75,316.9,5688.0,307.312,308.5953,306.9911,308.1092,5688.0
2021-02-24 11:10:00,316.86,317.74,315.91,317.74,9733.0,308.0703,308.9259,307.1467,308.9259,9733.0
2021-02-24 11:15:00,317.55,317.73,316.27,316.27,3608.0,308.7412,308.9162,307.4967,307.4967,3608.0
2021-02-24 11:20:00,316.11,317.66,315.86,317.39,10817.0,307.3411,308.8481,307.0981,308.5856,10817.0
2021-02-24 11:25:00,317.7,318.41,317.22,317.44,9616.0,308.887,309.5773,308.4203,308.6342,9616.0
2021-02-24 11:30:00,317.58,320.0,317.58,318.9,17068.0,308.7704,311.1232,308.7704,310.0537,17068.0
2021-02-24 11:35:00,318.81,319.69,318.74,319.69,4332.0,309.9662,310.8218,309.8982,310.8218,4332.0
2021-02-24 11:40:00,319.53,319.97,319.08,319.31,12051.0,310.6663,311.0941,310.2287,310.4524,12051.0
2021-02-24 11:45:00,319.03,319.35,318.4,319.2,23859.0,310.1801,310.4913,309.5676,310.3454,23859.0
2021-02-24 11:50:00,318.98,320.47,318.92,320.18,18490.0,310.1315,311.5802,310.0732,311.2982,18490.0
2021-02-24 11:55:00,320.18,321.89,319.7,321.22,9750.0,311.2982,312.9608,310.8315,312.3094,9750.0
2021-02-24 12:00:00,321.5,321.7,320.28,320.59,11243.0,312.5816,312.7761,311.3955,311.6969,11243.0
2021-02-24 12:05:00,320.76,321.42,320.35,320.63,11039.0,311.8621,312.5038,311.4635,311.7357,11039.0
2021-02-24 12:10:00,320.92,320.93,319.27,319.27,11458.0,312.0177,312.0274,310.4135,310.4135,11458.0
2021-02-24 12:15:00,319.06,319.6,318.75,319.1,26705.0,310.2093,310.7343,309.9079,310.2482,26705.0
2021-02-24 12:20:00,318.88,320.3,318.88,319.55,13738.0,310.0343,311.4149,310.0343,310.6857,13738.0
2021-02-24 12:25:00,319.94,320.79,319.94,320.79,3023.0,311.0649,311.8913,311.0649,311.8913,3023.0
2021-02-24 12:30:00,320.5,321.94,320.49,321.03,12879.0,311.6094,313.0094,311.5996,312.1246,12879.0
2021-02-24 12:35:00,321.0,321.55,320.75,320.75,6062.0,312.0955,312.6302,311.8524,311.8524,6062.0
2021-02-24 12:40:00,320.93,321.39,320.77,320.77,4352.0,312.0274,312.4747,311.8719,311.8719,4352.0
2021-02-24 12:45:00,320.63,320.74,319.71,320.0,1919.0,311.7357,311.8427,310.8413,311.1232,1919.0
2021-02-24 12:50:00,319.83,320.1,319.6,319.6,3733.0,310.9579,311.2204,310.7343,310.7343,3733.0
2021-02-24 12:55:00,319.33,319.33,318.18,318.51,21451.0,310.4718,310.4718,309.3537,309.6746,21451.0
2021-02-24 13:00:00,318.09,319.35,318.04,319.35,7100.0,309.2662,310.4913,309.2176,310.4913,7100.0
2021-02-24 13:05:00,319.19,319.96,318.69,319.96,13332.0,310.3357,311.0843,309.8496,311.0843,13332.0
2021-02-24 13:10:00,319.7,319.7,318.62,318.81,6978.0,310.8315,310.8315,309.7815,309.9662,6978.0
2021-02-24 13:15:00,318.21,319.1,318.21,319.09,14392.0,309.3829,310.2482,309.3829,310.2385,14392.0
2021-02-24 13:20:00,319.1,319.1,318.26,318.26,1786.0,310.2482,310.2482,309.4315,309.4315,1786.0
2021-02-24 13:25:00,318.27,318.65,318.05,318.05,1902.0,309.4412,309.8107,309.2273,309.2273,1902.0
2021-02-24 13:30:00,318.15,318.19,317.36,317.56,6412.0,309.3245,309.3634,308.5565,308.7509,6412.0
2021-02-24 13:35:00,317.4,317.71,316.56,316.81,3748.0,308.5953,308.8967,307.7786,308.0217,3748.0
2021-02-24 13:40:00,316.79,316.82,315.82,316.28,5204.0,308.0023,308.0314,307.0592,307.5064,5204.0
2021-02-24 13:45:00,316.47,316.51,315.95,316.0,7896.0,307.6911,307.73,307.1856,307.2342,7896.0
2021-02-24 13:50:00,316.01,316.61,316.01,316.61,11296.0,307.2439,307.8273,307.2439,307.8273,11296.0
2021-02-24 13:55:00,316.51,317.0,316.31,316.81,4439.0,307.73,308.2064,307.5356,308.0217,4439.0
2021-02-24 14:00:00,317.08,317.83,317.0,317.83,4955.0,308.2842,309.0134,308.2064,309.0134,4955.0
2021-02-24 14:05:00,317.3,317.3,316.61,316.61,2767.0,308.4981,308.4981,307.8273,307.8273,2767.0
2021-02-24 14:10:00,316.61,316.96,315.03,315.03,9248.0,307.8273,308.1676,306.2911,306.2911,9248.0
2021-02-24 14:15:00,315.25,316.32,315.03,316.32,16680.0,306.505,307.5453,306.2911,307.5453,16680.0
2021-02-24 14:20:00,316.29,316.51,316.27,316.4,1350.0,307.5161,307.73,307.4967,307.6231,1350.0
2021-02-24 14:25:00,316.11,316.18,315.85,315.97,3453.0,307.3411,307.4092,307.0883,307.205,3453.0
2021-02-24 14:30:00,316.17,316.91,315.7,315.9,12054.0,307.3995,308.1189,306.9425,307.137,12054.0
2021-02-24 14:35:00,315.89,315.95,315.14,315.14,2395.0,307.1272,307.1856,306.398,306.398,2395.0
2021-02-24 14:40:00,315.28,315.94,315.0,315.28,18312.0,306.5342,307.1758,306.2619,306.5342,18312.0
2021-02-24 14:45:00,314.99,315.08,313.99,313.99,5900.0,306.2522,306.3397,305.2799,305.2799,5900.0
2021-02-24 14:50:00,313.79,314.59,313.74,314.16,5213.0,305.0855,305.8633,305.0369,305.4452,5213.0
2021-02-24 14:55:00,314.21,314.28,312.8,312.88,8384.0,305.4938,305.5619,304.1229,304.2007,8384.0
2021-02-24 15:00:00,312.88,314.0,312.71,313.86,11254.0,304.2007,305.2897,304.0354,305.1535,11254.0
2021-02-24 15:05:00,313.75,314.12,313.08,313.08,8214.0,305.0466,305.4063,304.3952,304.3952,8214.0
2021-02-24 15:10:00,313.09,313.74,312.42,313.23,10723.0,304.4049,305.0369,303.7535,304.541,10723.0
2021-02-24 15:15:00,313.39,314.4,313.07,313.29,12345.0,304.6966,305.6786,304.3855,304.5994,12345.0
2021-02-24 15:20:00,313.53,315.16,313.44,315.08,19045.0,304.8327,306.4175,304.7452,306.3397,19045.0
2021-02-24 15:25:00,315.0,315.45,314.73,314.75,8208.0,306.2619,306.6994,305.9994,306.0189,8208.0
2021-02-24 15:30:00,315.07,315.5,314.94,315.34,8603.0,306.33,306.7481,306.2036,306.5925,8603.0
2021-02-24 15:35:00,315.26,315.26,313.69,313.69,19868.0,306.5147,306.5147,304.9883,304.9883,19868.0
2021-02-24 15:40:00,313.74,313.74,312.65,312.89,15287.0,305.0369,305.0369,303.9771,304.2105,15287.0
2021-02-24 15:45:00,312.7,313.74,312.64,313.27,9016.0,304.0257,305.0369,303.9674,304.5799,9016.0
2021-02-24 15:50:00,313.34,313.65,313.16,313.52,13858.0,304.648,304.9494,304.473,304.823,13858.0
2021-02-24 15:55:00,313.52,313.58,312.48,312.56,63897.0,304.823,304.8813,303.8118,303.8896,63897.0
2021-02-25 09:30:00,311.73,312.22,309.06,309.91,19023.0,303.0826,303.559,300.4867,301.3131,19023.0
2021-02-25 09:35:00,310.23,310.23,306.45,307.88,7497.0,301.6242,301.6242,297.9491,299.3394,7497.0
2021-02-25 09:40:00,306.97,308.76,306.75,308.58,6805.0,298.4547,300.195,298.2408,300.02,6805.0
2021-02-25 09:45:00,308.43,308.88,306.45,307.61,5800.0,299.8742,300.3117,297.9491,299.0769,5800.0
2021-02-25 09:50:00,307.77,309.11,306.74,307.12,21437.0,299.2325,300.5353,298.2311,298.6005,21437.0
2021-02-25 09:55:00,306.77,308.13,305.67,306.18,6356.0,298.2602,299.5825,297.1907,297.6866,6356.0
2021-02-25 10:00:00,306.79,306.79,302.47,302.8,25281.0,298.2797,298.2797,294.0795,294.4003,25281.0
2021-02-25 10:05:00,302.77,305.0,302.0,303.48,12326.0,294.3712,296.5393,293.6225,295.0615,12326.0
2021-02-25 10:10:00,303.92,303.92,300.99,300.99,15757.0,295.4893,295.4893,292.6406,292.6406,15757.0
2021-02-25 10:15:00,301.45,302.88,300.29,302.37,14963.0,293.0878,294.4781,291.96,293.9823,14963.0
2021-02-25 10:20:00,303.28,304.07,302.55,303.65,11485.0,294.867,295.6351,294.1573,295.2268,11485.0
2021-02-25 10:25:00,303.26,303.31,300.36,300.61,8586.0,294.8476,294.8962,292.028,292.2711,8586.0
2021-02-25 10:30:00,300.96,301.12,298.66,299.16,11312.0,292.6114,292.767,290.3752,290.8613,11312.0
2021-02-25 10:35:00,299.24,299.24,297.76,298.9,17371.0,290.9391,290.9391,289.5002,290.6085,17371.0
2021-02-25 10:40:00,298.92,299.5,297.87,299.03,18802.0,290.628,291.1919,289.6071,290.7349,18802.0
2021-02-25 10:45:00,298.04,298.98,296.42,298.4,13760.0,289.7724,290.6863,288.1973,290.1224,13760.0
2021-02-25 10:50:00,298.39,299.71,297.59,298.33,7433.0,290.1127,291.3961,289.3349,290.0543,7433.0
2021-02-25 10:55:00,298.44,300.46,297.73,299.34,22317.0,290.1613,292.1253,289.471,291.0363,22317.0
2021-02-25 11:00:00,299.76,300.68,299.56,300.61,10709.0,291.4447,292.3392,291.2502,292.2711,10709.0
2021-02-25 11:05:00,300.62,300.69,299.93,300.21,2109.0,292.2808,292.3489,291.61,291.8822,2109.0
2021-02-25 11:10:00,300.39,301.78,300.1,300.42,14288.0,292.0572,293.4086,291.7752,292.0864,14288.0
2021-02-25 11:15:00,300.1,301.1,299.81,300.43,3553.0,291.7752,292.7475,291.4933,292.0961,3553.0
2021-02-25 11:20:00,300.63,301.06,300.1,300.69,4240.0,292.2905,292.7086,291.7752,292.3489,4240.0
2021-02-25 11:25:00,301.06,302.99,301.06,301.38,8768.0,292.7086,294.5851,292.7086,293.0197,8768.0
2021-02-25 11:30:00,301.54,301.87,301.01,301.15,5267.0,293.1753,293.4961,292.66,292.7961,5267.0
2021-02-25 11:35:00,301.18,301.18,300.7,301.01,1375.0,292.8253,292.8253,292.3586,292.66,1375.0
2021-02-25 11:40:00,301.12,301.12,300.28,300.72,4259.0,292.767,292.767,291.9503,292.378,4259.0
2021-02-25 11:45:00,300.54,300.54,299.3,299.64,4556.0,292.203,292.203,290.9974,291.328,4556.0
2021-02-25 11:50:00,299.57,300.55,299.18,299.5,9236.0,291.2599,292.2128,290.8808,291.1919,9236.0
2021-02-25 11:55:00,299.4,299.69,297.89,298.21,11163.0,291.0947,291.3766,289.6266,289.9377,11163.0
2021-02-25 12:00:00,298.43,298.55,297.39,297.93,2838.0,290.1516,290.2682,289.1404,289.6654,2838.0
2021-02-25 12:05:00,297.94,297.95,297.18,297.61,4493.0,289.6752,289.6849,288.9362,289.3543,4493.0
2021-02-25 12:10:00,297.58,298.71,296.75,298.71,4010.0,289.3252,290.4238,288.5182,290.4238,4010.0
2021-02-25 12:15:00,298.6,298.91,298.22,298.22,1963.0,290.3169,290.6183,289.9474,289.9474,1963.0
2021-02-25 12:20:00,298.54,298.92,298.21,298.92,3322.0,290.2585,290.628,289.9377,290.628,3322.0
2021-02-25 12:25:00,298.63,298.64,297.58,297.6,4413.0,290.346,290.3557,289.3252,289.3446,4413.0
2021-02-25 12:30:00,297.48,297.49,295.89,296.6,6340.0,289.2279,289.2376,287.682,288.3723,6340.0
2021-02-25 12:35:00,296.54,297.02,296.17,296.72,3509.0,288.314,288.7807,287.9543,288.489,3509.0
2021-02-25 12:40:00,297.0,297.0,296.0,296.23,5667.0,288.7612,288.7612,287.789,288.0126,5667.0
2021-02-25 12:45:00,296.58,297.51,295.9,297.24,8999.0,288.3529,289.2571,287.6918,288.9946,8999.0
2021-02-25 12:50:00,297.26,297.81,296.32,296.32,5998.0,289.014,289.5488,288.1001,288.1001,5998.0
2021-02-25 12:55:00,296.02,296.22,295.38,296.05,4600.0,287.8084,288.0029,287.1862,287.8376,4600.0
2021-02-25 13:00:00,295.78,295.88,293.64,295.15,6143.0,287.5751,287.6723,285.4944,286.9626,6143.0
2021-02-25 13:05:00,294.82,294.82,292.0,293.56,41356.0,286.6417,286.6417,283.8999,285.4167,41356.0
2021-02-25 13:10:00,293.56,295.19,293.56,295.19,7902.0,285.4167,287.0014,285.4167,287.0014,7902.0
2021-02-25 13:15:00,294.93,295.23,294.11,295.19,22384.0,286.7487,287.0403,285.9514,287.0014,22384.0
2021-02-25 13:20:00,295.38,296.97,294.89,296.76,4969.0,287.1862,288.7321,286.7098,288.5279,4969.0
2021-02-25 13:25:00,297.05,298.42,296.73,298.42,7949.0,288.8099,290.1418,288.4987,290.1418,7949.0
2021-02-25 13:30:00,298.1,298.26,296.05,296.28,5873.0,289.8307,289.9863,287.8376,288.0612,5873.0
2021-02-25 13:35:00,296.57,296.95,295.0,296.94,5209.0,288.3432,288.7126,286.8167,288.7029,5209.0
2021-02-25 13:40:00,297.18,297.39,296.21,296.65,5281.0,288.9362,289.1404,287.9932,288.4209,5281.0
2021-02-25 13:45:00,296.67,296.67,295.45,295.85,3674.0,288.4404,288.4404,287.2542,287.6431,3674.0
2021-02-25 13:50:00,295.45,295.7,295.0,295.5,9690.0,287.2542,287.4973,286.8167,287.3028,9690.0
2021-02-25 13:55:00,295.51,296.44,295.07,295.88,3090.0,287.3126,288.2168,286.8848,287.6723,3090.0
2021-02-25 14:00:00,295.79,296.56,295.37,296.2,4791.0,287.5848,288.3334,287.1765,287.9834,4791.0
2021-02-25 14:05:00,296.59,298.4,296.51,297.95,4845.0,288.3626,290.1224,288.2848,289.6849,4845.0
2021-02-25 14:10:00,298.08,298.52,297.7,298.34,6009.0,289.8113,290.2391,289.4418,290.0641,6009.0
2021-02-25 14:15:00,298.34,298.91,297.84,298.59,3867.0,290.0641,290.6183,289.5779,290.3071,3867.0
2021-02-25 14:20:00,298.55,299.55,298.49,299.41,5296.0,290.2682,291.2405,290.2099,291.1044,5296.0
2021-02-25 14:25:00,299.55,300.67,298.8,300.21,5388.0,291.2405,292.3294,290.5113,291.8822,5388.0
2021-02-25 14:30:00,300.27,300.29,298.15,299.0,10333.0,291.9405,291.96,289.8793,290.7058,10333.0
2021-02-25 14:35:00,298.81,299.06,298.45,298.52,25247.0,290.521,290.7641,290.171,290.2391,25247.0
2021-02-25 14:40:00,298.5,299.64,298.41,298.82,10922.0,290.2196,291.328,290.1321,290.5308,10922.0
2021-02-25 14:45:00,299.09,299.11,297.0,297.04,10437.0,290.7933,290.8127,288.7612,288.8001,10437.0
2021-02-25 14:50:00,297.02,298.31,297.02,297.27,8959.0,288.7807,290.0349,288.7807,289.0238,8959.0
2021-02-25 14:55:00,297.35,297.9,297.0,297.37,6804.0,289.1015,289.6363,288.7612,289.121,6804.0
2021-02-25 15:00:00,297.41,298.26,297.0,297.07,7522.0,289.1599,289.9863,288.7612,288.8293,7522.0
2021-02-25 15:05:00,297.05,297.31,295.32,295.55,10492.0,288.8099,289.0626,287.1278,287.3515,10492.0
2021-02-25 15:10:00,295.67,296.49,295.53,295.88,11329.0,287.4681,288.2654,287.332,287.6723,11329.0
2021-02-25 15:15:00,295.67,295.81,294.89,295.04,11090.0,287.4681,287.6043,286.7098,286.8556,11090.0
2021-02-25 15:20:00,295.04,295.42,294.25,294.26,12643.0,286.8556,287.2251,286.0875,286.0972,12643.0
2021-02-25 15:25:00,294.12,294.32,293.15,293.25,16387.0,285.9611,286.1556,285.018,285.1153,16387.0
2021-02-25 15:30:00,293.16,294.2,293.0,293.71,17751.0,285.0278,286.0389,284.8722,285.5625,17751.0
2021-02-25 15:35:00,293.72,293.91,292.73,293.71,10319.0,285.5722,285.757,284.6097,285.5625,10319.0
2021-02-25 15:40:00,293.73,294.88,293.05,294.29,14329.0,285.5819,286.7,284.9208,286.1264,14329.0
2021-02-25 15:45:00,294.3,295.51,294.23,294.93,19330.0,286.1361,287.3126,286.0681,286.7487,19330.0
2021-02-25 15:50:00,295.03,295.24,293.96,295.1,33563.0,286.8459,287.0501,285.8056,286.9139,33563.0
2021-02-25 15:55:00,295.26,295.29,294.35,295.11,43854.0,287.0695,287.0987,286.1848,286.9237,43854.0
2021-02-26 09:30:00,298.54,298.54,296.09,296.09,10346.0,290.2585,290.2585,287.8765,287.8765,10346.0
2021-02-26 09:35:00,296.16,299.12,294.75,298.84,12082.0,287.9445,290.8224,286.5737,290.5502,12082.0
2021-02-26 09:40:00,298.72,298.79,297.28,297.47,11545.0,290.4335,290.5016,289.0335,289.2182,11545.0
2021-02-26 09:45:00,297.4,297.71,296.44,296.48,13393.0,289.1501,289.4515,288.2168,288.2557,13393.0
2021-02-26 09:50:00,296.3,296.3,293.5,294.34,11613.0,288.0807,288.0807,285.3583,286.175,11613.0
2021-02-26 09:55:00,294.13,294.13,291.19,291.19,13369.0,285.9709,285.9709,283.1124,283.1124,13369.0
2021-02-26 10:00:00,291.18,291.89,289.12,291.6,21955.0,283.1027,283.793,281.0998,283.511,21955.0
2021-02-26 10:05:00,291.6,291.93,289.33,289.35,6900.0,283.511,283.8319,281.304,281.3235,6900.0
2021-02-26 10:10:00,289.1,290.46,288.82,289.52,21283.0,281.0804,282.4027,280.8082,281.4887,21283.0
2021-02-26 10:15:00,289.69,290.05,287.63,287.68,15159.0,281.654,282.004,279.6512,279.6998,15159.0
2021-02-26 10:20:00,287.68,288.81,287.5,287.83,8672.0,279.6998,280.7984,279.5248,279.8456,8672.0
2021-02-26 10:25:00,288.1,288.85,285.0,285.42,17878.0,280.1081,280.8373,277.0941,277.5025,17878.0
2021-02-26 10:30:00,286.4,288.24,286.36,287.45,9301.0,278.4553,280.2442,278.4164,279.4762,9301.0
2021-02-26 10:35:00,288.08,291.39,287.46,290.67,30222.0,280.0887,283.3069,279.4859,282.6068,30222.0
2021-02-26 10:40:00,290.64,291.38,289.92,290.79,14313.0,282.5777,283.2971,281.8776,282.7235,14313.0
2021-02-26 10:45:00,290.79,291.35,290.08,290.12,11835.0,282.7235,283.268,282.0332,282.0721,11835.0
2021-02-26 10:50:00,290.51,291.38,290.2,291.05,8658.0,282.4513,283.2971,282.1499,282.9763,8658.0
2021-02-26 10:55:00,291.29,292.03,290.44,291.48,6616.0,283.2096,283.9291,282.3832,283.3944,6616.0
2021-02-26 11:00:00,291.34,293.05,291.33,292.41,7789.0,283.2582,284.9208,283.2485,284.2986,7789.0
2021-02-26 11:05:00,292.47,293.73,292.43,293.73,4305.0,284.3569,285.5819,284.318,285.5819,4305.0
2021-02-26 11:10:00,293.86,293.86,292.41,292.95,10109.0,285.7083,285.7083,284.2986,284.8236,10109.0
2021-02-26 11:15:00,292.85,294.1,292.74,292.93,4900.0,284.7264,285.9417,284.6194,284.8041,4900.0
2021-02-26 11:20:00,292.97,293.47,292.47,292.66,6204.0,284.843,285.3292,284.3569,284.5416,6204.0
2021-02-26 11:25:00,292.66,294.01,292.65,293.78,2900.0,284.5416,285.8542,284.5319,285.6306,2900.0
2021-02-26 11:30:00,294.2,295.35,293.8,295.04,9693.0,286.0389,287.157,285.65,286.8556,9693.0
2021-02-26 11:35:00,295.21,295.21,294.24,294.72,10380.0,287.0209,287.0209,286.0778,286.5445,10380.0
2021-02-26 11:40:00,294.69,295.3,294.17,294.24,9617.0,286.5153,287.1084,286.0097,286.0778,9617.0
2021-02-26 11:45:00,294.48,294.64,293.82,294.12,7802.0,286.3111,286.4667,285.6695,285.9611,7802.0
2021-02-26 11:50:00,293.93,294.13,293.01,293.6,2650.0,285.7764,285.9709,284.8819,285.4556,2650.0
2021-02-26 11:55:00,293.43,294.34,293.43,293.96,5485.0,285.2903,286.175,285.2903,285.8056,5485.0
2021-02-26 12:00:00,293.91,295.21,293.91,295.06,2599.0,285.757,287.0209,285.757,286.8751,2599.0
2021-02-26 12:05:00,294.79,295.74,294.35,295.51,4047.0,286.6125,287.5362,286.1848,287.3126,4047.0
2021-02-26 12:10:00,295.72,296.46,295.0,296.42,7961.0,287.5167,288.2362,286.8167,288.1973,7961.0
2021-02-26 12:15:00,296.57,297.0,296.4,296.61,2402.0,288.3432,288.7612,288.1779,288.3821,2402.0
2021-02-26 12:20:00,296.61,297.09,296.61,296.65,2800.0,288.3821,288.8487,288.3821,288.4209,2800.0
2021-02-26 12:25:00,296.89,297.11,296.4,296.62,3265.0,288.6543,288.8682,288.1779,288.3918,3265.0
2021-02-26 12:30:00,296.81,297.43,296.81,297.31,3455.0,288.5765,289.1793,288.5765,289.0626,3455.0
2021-02-26 12:35:00,297.67,298.15,297.55,297.68,1700.0,289.4127,289.8793,289.296,289.4224,1700.0
2021-02-26 12:40:00,297.65,298.05,296.62,297.04,4592.0,289.3932,289.7821,288.3918,288.8001,4592.0
2021-02-26 12:45:00,297.49,298.14,297.21,297.76,1870.0,289.2376,289.8696,288.9654,289.5002,1870.0
2021-02-26 12:50:00,297.34,299.1,297.23,298.42,5079.0,289.0918,290.803,288.9849,290.1418,5079.0
2021-02-26 12:55:00,297.82,297.97,296.11,296.52,2969.0,289.5585,289.7043,287.8959,288.2946,2969.0
2021-02-26 13:00:00,296.13,296.57,295.82,296.25,1602.0,287.9154,288.3432,287.614,288.032,1602.0
2021-02-26 13:05:00,296.05,297.94,296.05,297.94,2401.0,287.8376,289.6752,287.8376,289.6752,2401.0
2021-02-26 13:10:00,297.73,298.76,297.64,298.12,5237.0,289.471,290.4724,289.3835,289.8502,5237.0
2021-02-26 13:15:00,298.25,298.34,297.71,297.96,4732.0,289.9766,290.0641,289.4515,289.6946,4732.0
2021-02-26 13:20:00,297.58,298.31,297.58,298.18,1811.0,289.3252,290.0349,289.3252,289.9085,1811.0
2021-02-26 13:25:00,298.1,298.45,297.78,297.78,3369.0,289.8307,290.171,289.5196,289.5196,3369.0
2021-02-26 13:30:00,297.59,297.59,296.39,296.81,2501.0,289.3349,289.3349,288.1682,288.5765,2501.0
2021-02-26 13:35:00,296.52,296.71,296.21,296.56,1501.0,288.2946,288.4793,287.9932,288.3334,1501.0
2021-02-26 13:40:00,296.23,297.46,296.18,297.39,2604.0,288.0126,289.2085,287.964,289.1404,2604.0
2021-02-26 13:45:00,297.74,297.74,295.69,296.08,2300.0,289.4807,289.4807,287.4876,287.8668,2300.0
2021-02-26 13:50:00,296.07,296.29,295.66,296.03,3350.0,287.857,288.0709,287.4584,287.8181,3350.0
2021-02-26 13:55:00,296.23,297.57,296.23,296.46,1500.0,288.0126,289.3154,288.0126,288.2362,1500.0
2021-02-26 14:00:00,296.34,296.43,295.94,295.94,1000.0,288.1195,288.2071,287.7306,287.7306,1000.0
2021-02-26 14:05:00,295.43,296.38,295.32,296.25,1900.0,287.2348,288.1584,287.1278,288.032,1900.0
2021-02-26 14:10:00,295.91,296.0,295.5,295.84,7070.0,287.7015,287.789,287.3028,287.6334,7070.0
2021-02-26 14:15:00,295.8,296.36,295.08,295.09,5100.0,287.5945,288.139,286.8945,286.9042,5100.0
2021-02-26 14:20:00,294.73,295.42,294.59,294.83,2536.0,286.5542,287.2251,286.4181,286.6514,2536.0
2021-02-26 14:25:00,294.98,295.1,294.56,294.9,2400.0,286.7973,286.9139,286.3889,286.7195,2400.0
2021-02-26 14:30:00,294.94,295.14,294.36,294.66,5109.0,286.7584,286.9528,286.1945,286.4862,5109.0
2021-02-26 14:35:00,294.67,295.5,294.26,295.44,16136.0,286.4959,287.3028,286.0972,287.2445,16136.0
2021-02-26 14:40:00,295.38,296.25,295.2,296.24,13241.0,287.1862,288.032,287.0112,288.0223,13241.0
2021-02-26 14:45:00,296.87,299.19,296.87,299.19,7964.0,288.6348,290.8905,288.6348,290.8905,7964.0
2021-02-26 14:50:00,299.1,301.05,298.8,300.48,23861.0,290.803,292.6989,290.5113,292.1447,23861.0
2021-02-26 14:55:00,300.42,300.46,299.74,300.17,2782.0,292.0864,292.1253,291.4252,291.8433,2782.0
2021-02-26 15:00:00,300.48,300.92,300.37,300.44,2800.0,292.1447,292.5725,292.0378,292.1058,2800.0
2021-02-26 15:05:00,300.26,301.1,300.23,301.1,3608.0,291.9308,292.7475,291.9016,292.7475,3608.0
2021-02-26 15:10:00,301.07,301.07,300.2,300.2,1700.0,292.7183,292.7183,291.8725,291.8725,1700.0
2021-02-26 15:15:00,300.34,300.72,300.23,300.72,3526.0,292.0086,292.378,291.9016,292.378,3526.0
2021-02-26 15:20:00,300.47,300.92,300.15,300.24,6855.0,292.135,292.5725,291.8239,291.9114,6855.0
2021-02-26 15:25:00,299.75,299.75,298.9,298.9,5605.0,291.435,291.435,290.6085,290.6085,5605.0
2021-02-26 15:30:00,299.05,299.62,298.99,299.48,4312.0,290.7544,291.3086,290.696,291.1724,4312.0
2021-02-26 15:35:00,299.56,299.93,299.11,299.93,3040.0,291.2502,291.61,290.8127,291.61,3040.0
2021-02-26 15:40:00,299.52,300.88,299.28,300.24,6895.0,291.2113,292.5336,290.978,291.9114,6895.0
2021-02-26 15:45:00,300.45,301.55,300.45,301.3,4107.0,292.1155,293.185,292.1155,292.942,4107.0
2021-02-26 15:50:00,301.05,301.05,298.4,298.4,12838.0,292.6989,292.6989,290.1224,290.1224,12838.0
2021-02-26 15:55:00,298.51,298.82,296.98,297.01,29269.0,290.2294,290.5308,288.7418,288.771,29269.0
2021-03-01 09:30:00,304.11,305.65,303.14,304.68,19551.0,295.674,297.1713,294.7309,296.2282,19551.0
2021-03-01 09:35:00,304.79,305.24,303.8,305.1,4265.0,296.3351,296.7727,295.3726,296.6365,4265.0
2021-03-01 09:40:00,304.6,305.99,303.52,303.54,14776.0,296.1504,297.5019,295.1004,295.1198,14776.0
2021-03-01 09:45:00,303.15,304.58,302.0,302.1,6604.0,294.7406,296.131,293.6225,293.7198,6604.0
2021-03-01 09:50:00,301.43,301.43,299.31,299.31,10943.0,293.0684,293.0684,291.0072,291.0072,10943.0
2021-03-01 09:55:00,299.56,300.53,299.32,300.1,3998.0,291.2502,292.1933,291.0169,291.7752,3998.0
2021-03-01 10:00:00,300.45,301.94,299.09,301.67,8798.0,292.1155,293.5642,290.7933,293.3017,8798.0
2021-03-01 10:05:00,301.91,302.93,301.47,302.79,6581.0,293.535,294.5267,293.1072,294.3906,6581.0
2021-03-01 10:10:00,302.82,303.83,302.55,303.83,3928.0,294.4198,295.4018,294.1573,295.4018,3928.0
2021-03-01 10:15:00,304.03,304.78,304.01,304.65,4300.0,295.5962,296.3254,295.5768,296.199,4300.0
2021-03-01 10:20:00,304.72,305.15,304.39,304.7,6237.0,296.2671,296.6852,295.9462,296.2476,6237.0
2021-03-01 10:25:00,304.35,304.41,302.87,302.9,5686.0,295.9074,295.9657,294.4684,294.4976,5686.0
2021-03-01 10:30:00,303.17,304.73,303.17,304.67,1979.0,294.7601,296.2768,294.7601,296.2185,1979.0
2021-03-01 10:35:00,304.41,305.29,304.04,304.47,7997.0,295.9657,296.8213,295.606,296.024,7997.0
2021-03-01 10:40:00,304.47,304.77,303.79,304.2,6752.0,296.024,296.3157,295.3629,295.7615,6752.0
2021-03-01 10:45:00,304.19,304.3,303.39,304.3,2948.0,295.7518,295.8587,294.974,295.8587,2948.0
2021-03-01 10:50:00,304.35,304.39,303.71,304.18,4461.0,295.9074,295.9462,295.2851,295.7421,4461.0
2021-03-01 10:55:00,304.0,304.32,303.11,304.0,5941.0,295.5671,295.8782,294.7017,295.5671,5941.0
2021-03-01 11:00:00,304.0,304.01,303.42,303.42,5673.0,295.5671,295.5768,295.0031,295.0031,5673.0
2021-03-01 11:05:00,303.21,304.32,303.15,304.11,6000.0,294.799,295.8782,294.7406,295.674,6000.0
2021-03-01 11:10:00,304.17,304.4,303.92,303.92,11858.0,295.7323,295.956,295.4893,295.4893,11858.0
2021-03-01 11:15:00,304.0,304.85,303.91,304.48,5459.0,295.5671,296.3935,295.4796,296.0337,5459.0
2021-03-01 11:20:00,304.63,304.7,304.14,304.34,4241.0,296.1796,296.2476,295.7032,295.8976,4241.0
2021-03-01 11:25:00,304.41,304.71,304.14,304.14,3727.0,295.9657,296.2574,295.7032,295.7032,3727.0
2021-03-01 11:30:00,304.43,304.87,304.14,304.84,8890.0,295.9851,296.4129,295.7032,296.3838,8890.0
2021-03-01 11:35:00,304.62,304.79,303.79,303.79,5135.0,296.1699,296.3351,295.3629,295.3629,5135.0
2021-03-01 11:40:00,303.89,304.8,303.89,304.21,6142.0,295.4601,296.3449,295.4601,295.7712,6142.0
2021-03-01 11:45:00,304.02,304.26,304.02,304.2,1088.0,295.5865,295.8198,295.5865,295.7615,1088.0
2021-03-01 11:50:00,304.11,304.51,303.72,304.48,1700.0,295.674,296.0629,295.2948,296.0337,1700.0
2021-03-01 11:55:00,304.29,304.63,304.11,304.11,1292.0,295.849,296.1796,295.674,295.674,1292.0
2021-03-01 12:00:00,304.44,304.45,303.89,303.9,4781.0,295.9949,296.0046,295.4601,295.4698,4781.0
2021-03-01 12:05:00,304.06,304.64,304.06,304.12,2458.0,295.6254,296.1893,295.6254,295.6837,2458.0
2021-03-01 12:10:00,304.25,304.35,304.13,304.33,1068.0,295.8101,295.9074,295.6935,295.8879,1068.0
2021-03-01 12:15:00,304.19,304.33,303.09,303.09,2401.0,295.7518,295.8879,294.6823,294.6823,2401.0
2021-03-01 12:20:00,303.37,303.37,302.73,303.17,1601.0,294.9545,294.9545,294.3323,294.7601,1601.0
2021-03-01 12:25:00,303.3,303.75,303.16,303.74,1900.0,294.8865,295.324,294.7504,295.3143,1900.0
2021-03-01 12:30:00,303.46,304.16,303.43,303.9,3101.0,295.042,295.7226,295.0129,295.4698,3101.0
2021-03-01 12:35:00,303.74,304.08,303.55,303.55,1700.0,295.3143,295.6448,295.1295,295.1295,1700.0
2021-03-01 12:40:00,303.37,303.99,303.33,303.75,2000.0,294.9545,295.5573,294.9156,295.324,2000.0
2021-03-01 12:45:00,303.95,304.57,303.83,304.57,1802.0,295.5184,296.1212,295.4018,296.1212,1802.0
2021-03-01 12:50:00,304.61,304.62,303.88,304.09,6795.0,296.1601,296.1699,295.4504,295.6546,6795.0
2021-03-01 12:55:00,303.91,303.91,302.57,302.69,3876.0,295.4796,295.4796,294.1767,294.2934,3876.0
2021-03-01 13:00:00,302.46,302.63,301.69,301.92,6809.0,294.0698,294.2351,293.3211,293.5448,6809.0
2021-03-01 13:05:00,302.4,302.4,301.77,302.34,2400.0,294.0114,294.0114,293.3989,293.9531,2400.0
2021-03-01 13:10:00,302.4,302.4,301.16,301.61,6858.0,294.0114,294.0114,292.8058,293.2434,6858.0
2021-03-01 13:15:00,301.2,301.45,300.58,300.58,7511.0,292.8447,293.0878,292.2419,292.2419,7511.0
2021-03-01 13:20:00,300.62,301.86,300.61,301.13,4791.0,292.2808,293.4864,292.2711,292.7767,4791.0
2021-03-01 13:25:00,301.21,301.4,300.96,301.16,4828.0,292.8545,293.0392,292.6114,292.8058,4828.0
2021-03-01 13:30:00,301.21,301.38,300.77,301.03,6858.0,292.8545,293.0197,292.4267,292.6794,6858.0
2021-03-01 13:35:00,301.06,301.35,300.75,300.85,6494.0,292.7086,292.9906,292.4072,292.5044,6494.0
2021-03-01 13:40:00,301.05,301.36,300.94,301.12,4100.0,292.6989,293.0003,292.5919,292.767,4100.0
2021-03-01 13:45:00,301.28,301.34,300.33,300.96,5661.0,292.9225,292.9808,291.9989,292.6114,5661.0
2021-03-01 13:50:00,300.99,301.43,300.67,301.43,7945.0,292.6406,293.0684,292.3294,293.0684,7945.0
2021-03-01 13:55:00,301.3,301.73,301.29,301.63,2120.0,292.942,293.36,292.9322,293.2628,2120.0
2021-03-01 14:00:00,301.63,302.06,301.13,302.06,2237.0,293.2628,293.6809,292.7767,293.6809,2237.0
2021-03-01 14:05:00,301.92,303.4,301.92,302.83,6393.0,293.5448,294.9837,293.5448,294.4295,6393.0
2021-03-01 14:10:00,302.91,303.44,302.9,303.42,1257.0,294.5073,295.0226,294.4976,295.0031,1257.0
2021-03-01 14:15:00,303.68,304.19,303.5,303.97,4000.0,295.2559,295.7518,295.0809,295.5379,4000.0
2021-03-01 14:20:00,304.04,304.29,303.56,303.88,4028.0,295.606,295.849,295.1393,295.4504,4028.0
2021-03-01 14:25:00,303.68,303.84,303.24,303.84,5211.0,295.2559,295.4115,294.8281,295.4115,5211.0
2021-03-01 14:30:00,304.06,304.06,303.5,303.77,2064.0,295.6254,295.6254,295.0809,295.3434,2064.0
2021-03-01 14:35:00,304.1,304.1,303.58,303.58,4110.0,295.6643,295.6643,295.1587,295.1587,4110.0
2021-03-01 14:40:00,303.46,304.2,303.45,303.94,2700.0,295.042,295.7615,295.0323,295.5087,2700.0
2021-03-01 14:45:00,303.94,304.32,303.68,304.2,3269.0,295.5087,295.8782,295.2559,295.7615,3269.0
2021-03-01 14:50:00,304.17,304.37,303.86,304.2,4577.0,295.7323,295.9268,295.4309,295.7615,4577.0
2021-03-01 14:55:00,303.96,304.2,303.5,303.99,3253.0,295.5282,295.7615,295.0809,295.5573,3253.0
2021-03-01 15:00:00,304.11,304.33,303.96,304.31,3514.0,295.674,295.8879,295.5282,295.8685,3514.0
2021-03-01 15:05:00,304.24,304.28,303.8,303.8,3894.0,295.8004,295.8393,295.3726,295.3726,3894.0
2021-03-01 15:10:00,303.86,303.87,302.91,302.91,8148.0,295.4309,295.4407,294.5073,294.5073,8148.0
2021-03-01 15:15:00,303.11,303.37,302.68,303.29,2800.0,294.7017,294.9545,294.2837,294.8768,2800.0
2021-03-01 15:20:00,303.31,303.45,302.58,302.72,2505.0,294.8962,295.0323,294.1865,294.3226,2505.0
2021-03-01 15:25:00,302.49,303.27,302.49,302.95,9414.0,294.0989,294.8573,294.0989,294.5462,9414.0
2021-03-01 15:30:00,303.65,303.9,303.39,303.79,4722.0,295.2268,295.4698,294.974,295.3629,4722.0
2021-03-01 15:35:00,303.95,304.03,303.31,303.5,5124.0,295.5184,295.5962,294.8962,295.0809,5124.0
2021-03-01 15:40:00,303.63,304.18,303.59,303.75,5726.0,295.2073,295.7421,295.1684,295.324,5726.0
2021-03-01 15:45:00,303.69,304.32,303.56,303.79,5013.0,295.2657,295.8782,295.1393,295.3629,5013.0
2021-03-01 15:50:00,303.42,303.96,303.36,303.43,10779.0,295.0031,295.5282,294.9448,295.0129,10779.0
2021-03-01 15:55:00,303.25,303.31,302.36,302.49,25074.0,294.8379,294.8962,293.9726,294.0989,25074.0
2021-03-02 09:30:00,304.05,304.05,301.45,301.98,16183.0,295.6157,295.6157,293.0878,293.6031,16183.0
2021-03-02 09:35:00,301.17,301.37,299.28,299.88,5444.0,292.8156,293.01,290.978,291.5613,5444.0
2021-03-02 09:40:00,300.0,300.65,297.71,300.13,11991.0,291.678,292.31,289.4515,291.8044,11991.0
2021-03-02 09:45:00,300.2,300.99,298.39,298.46,3357.0,291.8725,292.6406,290.1127,290.1807,3357.0
2021-03-02 09:50:00,298.54,300.23,298.54,299.17,5168.0,290.2585,291.9016,290.2585,290.871,5168.0
2021-03-02 09:55:00,299.48,299.62,298.14,298.61,15976.0,291.1724,291.3086,289.8696,290.3266,15976.0
2021-03-02 10:00:00,298.57,299.49,298.04,298.69,9712.0,290.2877,291.1822,289.7724,290.4044,9712.0
2021-03-02 10:05:00,298.25,300.19,298.25,300.19,13600.0,289.9766,291.8627,289.9766,291.8627,13600.0
2021-03-02 10:10:00,300.49,300.98,299.37,300.01,3639.0,292.1544,292.6308,291.0655,291.6877,3639.0
2021-03-02 10:15:00,300.57,301.78,300.57,301.66,2370.0,292.2322,293.4086,292.2322,293.292,2370.0
2021-03-02 10:20:00,301.28,301.6,300.7,300.99,3139.0,292.9225,293.2336,292.3586,292.6406,3139.0
2021-03-02 10:25:00,300.98,301.43,299.69,300.01,2004.0,292.6308,293.0684,291.3766,291.6877,2004.0
2021-03-02 10:30:00,299.64,300.2,298.79,298.97,2433.0,291.328,291.8725,290.5016,290.6766,2433.0
2021-03-02 10:35:00,299.0,299.0,296.95,297.07,3302.0,290.7058,290.7058,288.7126,288.8293,3302.0
2021-03-02 10:40:00,297.13,297.27,295.98,296.78,5638.0,288.8876,289.0238,287.7695,288.5473,5638.0
2021-03-02 10:45:00,296.39,298.27,296.39,297.69,2318.0,288.1682,289.996,288.1682,289.4321,2318.0
2021-03-02 10:50:00,298.32,298.37,297.54,298.08,5829.0,290.0446,290.0932,289.2863,289.8113,5829.0
2021-03-02 10:55:00,298.11,298.49,298.1,298.13,1598.0,289.8404,290.2099,289.8307,289.8599,1598.0
2021-03-02 11:00:00,298.11,298.11,295.83,296.41,2300.0,289.8404,289.8404,287.6237,288.1876,2300.0
2021-03-02 11:05:00,296.7,298.01,296.41,297.56,2122.0,288.4696,289.7432,288.1876,289.3057,2122.0
2021-03-02 11:10:00,297.28,297.81,297.28,297.81,400.0,289.0335,289.5488,289.0335,289.5488,400.0
2021-03-02 11:15:00,297.15,297.8,297.0,297.18,2140.0,288.9071,289.539,288.7612,288.9362,2140.0
2021-03-02 11:20:00,297.37,297.55,296.42,296.42,4300.0,289.121,289.296,288.1973,288.1973,4300.0
2021-03-02 11:25:00,296.84,297.08,296.16,296.96,9022.0,288.6057,288.839,287.9445,288.7223,9022.0
2021-03-02 11:30:00,296.73,296.73,295.05,295.66,4704.0,288.4987,288.4987,286.8653,287.4584,4704.0
2021-03-02 11:35:00,295.59,295.72,295.24,295.72,8125.0,287.3904,287.5167,287.0501,287.5167,8125.0
2021-03-02 11:40:00,295.45,295.54,294.75,295.41,2214.0,287.2542,287.3417,286.5737,287.2153,2214.0
2021-03-02 11:45:00,295.37,296.13,295.36,296.13,704.0,287.1765,287.9154,287.1667,287.9154,704.0
2021-03-02 11:50:00,296.11,296.4,296.09,296.34,1074.0,287.8959,288.1779,287.8765,288.1195,1074.0
2021-03-02 11:55:00,296.02,296.31,296.01,296.01,2442.0,287.8084,288.0904,287.7987,287.7987,2442.0
2021-03-02 12:00:00,295.87,296.1,295.28,295.54,3055.0,287.6626,287.8862,287.089,287.3417,3055.0
2021-03-02 12:05:00,296.07,296.25,295.34,295.74,3726.0,287.857,288.032,287.1473,287.5362,3726.0
2021-03-02 12:10:00,295.67,295.67,295.38,295.38,950.0,287.4681,287.4681,287.1862,287.1862,950.0
2021-03-02 12:15:00,295.35,296.12,295.35,295.73,2864.0,287.157,287.9057,287.157,287.5265,2864.0
2021-03-02 12:20:00,295.6,295.92,295.51,295.79,3640.0,287.4001,287.7112,287.3126,287.5848,3640.0
2021-03-02 12:25:00,295.8,296.01,295.14,295.14,3200.0,287.5945,287.7987,286.9528,286.9528,3200.0
2021-03-02 12:30:00,295.0,295.2,294.75,294.88,1400.0,286.8167,287.0112,286.5737,286.7,1400.0
2021-03-02 12:35:00,294.88,295.65,294.88,295.56,2766.0,286.7,287.4487,286.7,287.3612,2766.0
2021-03-02 12:40:00,295.64,296.01,295.33,295.34,3740.0,287.439,287.7987,287.1376,287.1473,3740.0
2021-03-02 12:45:00,295.18,295.38,294.86,294.9,2303.0,286.9917,287.1862,286.6806,286.7195,2303.0
2021-03-02 12:50:00,294.97,295.61,294.87,295.61,2200.0,286.7876,287.4098,286.6903,287.4098,2200.0
2021-03-02 12:55:00,295.65,295.78,295.22,295.38,7108.0,287.4487,287.5751,287.0306,287.1862,7108.0
2021-03-02 13:00:00,295.8,295.86,295.4,295.69,5233.0,287.5945,287.6529,287.2056,287.4876,5233.0
2021-03-02 13:05:00,295.71,295.91,295.26,295.72,2569.0,287.507,287.7015,287.0695,287.5167,2569.0
2021-03-02 13:10:00,295.81,295.89,295.5,295.63,1135.0,287.6043,287.682,287.3028,287.4292,1135.0
2021-03-02 13:15:00,295.63,295.64,295.0,295.0,1688.0,287.4292,287.439,286.8167,286.8167,1688.0
2021-03-02 13:20:00,295.01,295.23,294.97,295.23,2566.0,286.8264,287.0403,286.7876,287.0403,2566.0
2021-03-02 13:25:00,294.89,294.89,293.6,293.97,6085.0,286.7098,286.7098,285.4556,285.8153,6085.0
2021-03-02 13:30:00,294.37,295.05,294.14,294.78,8378.0,286.2042,286.8653,285.9806,286.6028,8378.0
2021-03-02 13:35:00,294.66,296.17,294.52,295.97,4900.0,286.4862,287.9543,286.35,287.7598,4900.0
2021-03-02 13:40:00,296.01,296.02,294.97,295.22,6700.0,287.7987,287.8084,286.7876,287.0306,6700.0
2021-03-02 13:45:00,295.21,295.8,295.21,295.72,3319.0,287.0209,287.5945,287.0209,287.5167,3319.0
2021-03-02 13:50:00,295.73,295.73,295.15,295.25,4833.0,287.5265,287.5265,286.9626,287.0598,4833.0
2021-03-02 13:55:00,295.36,295.36,295.03,295.03,625.0,287.1667,287.1667,286.8459,286.8459,625.0
2021-03-02 14:00:00,295.2,295.72,294.94,295.27,7877.0,287.0112,287.5167,286.7584,287.0792,7877.0
2021-03-02 14:05:00,295.4,295.4,293.87,293.91,2503.0,287.2056,287.2056,285.7181,285.757,2503.0
2021-03-02 14:10:00,293.84,294.01,293.28,293.8,5140.0,285.6889,285.8542,285.1444,285.65,5140.0
2021-03-02 14:15:00,293.72,293.81,293.0,293.0,4080.0,285.5722,285.6597,284.8722,284.8722,4080.0
2021-03-02 14:20:00,293.09,293.68,293.03,293.65,1500.0,284.9597,285.5333,284.9014,285.5042,1500.0
2021-03-02 14:25:00,293.62,293.88,292.41,292.5,9046.0,285.475,285.7278,284.2986,284.3861,9046.0
2021-03-02 14:30:00,292.76,293.32,292.43,293.3,5530.0,284.6389,285.1833,284.318,285.1639,5530.0
2021-03-02 14:35:00,293.49,293.71,293.31,293.71,4448.0,285.3486,285.5625,285.1736,285.5625,4448.0
2021-03-02 14:40:00,293.5,293.73,293.03,293.17,3070.0,285.3583,285.5819,284.9014,285.0375,3070.0
2021-03-02 14:45:00,293.3,293.73,293.3,293.66,3598.0,285.1639,285.5819,285.1639,285.5139,3598.0
2021-03-02 14:50:00,293.65,294.33,293.38,294.19,7000.0,285.5042,286.1653,285.2417,286.0292,7000.0
2021-03-02 14:55:00,294.32,294.68,294.01,294.05,5885.0,286.1556,286.5056,285.8542,285.8931,5885.0
2021-03-02 15:00:00,294.08,294.36,293.64,293.94,5496.0,285.9222,286.1945,285.4944,285.7861,5496.0
2021-03-02 15:05:00,294.05,294.75,294.05,294.56,2008.0,285.8931,286.5737,285.8931,286.3889,2008.0
2021-03-02 15:10:00,294.74,294.79,294.02,294.15,3549.0,286.5639,286.6125,285.8639,285.9903,3549.0
2021-03-02 15:15:00,294.28,294.37,293.41,293.52,4275.0,286.1167,286.2042,285.2708,285.3778,4275.0
2021-03-02 15:20:00,293.56,293.92,293.54,293.68,3694.0,285.4167,285.7667,285.3972,285.5333,3694.0
2021-03-02 15:25:00,293.84,294.06,293.53,293.54,4239.0,285.6889,285.9028,285.3875,285.3972,4239.0
2021-03-02 15:30:00,293.56,294.14,293.38,294.13,4671.0,285.4167,285.9806,285.2417,285.9709,4671.0
2021-03-02 15:35:00,294.1,294.19,293.6,293.75,3451.0,285.9417,286.0292,285.4556,285.6014,3451.0
2021-03-02 15:40:00,293.87,294.14,293.52,293.75,10237.0,285.7181,285.9806,285.3778,285.6014,10237.0
2021-03-02 15:45:00,293.88,294.46,293.75,293.94,11898.0,285.7278,286.2917,285.6014,285.7861,11898.0
2021-03-02 15:50:00,294.21,294.34,293.89,294.01,15703.0,286.0486,286.175,285.7375,285.8542,15703.0
2021-03-02 15:55:00,294.07,294.37,293.06,293.14,33944.0,285.9125,286.2042,284.9305,285.0083,33944.0
2021-03-03 09:30:00,294.62,296.75,293.72,294.29,9888.0,286.4473,288.5182,285.5722,286.1264,9888.0
2021-03-03 09:35:00,293.91,294.1,293.07,293.97,1517.0,285.757,285.9417,284.9403,285.8153,1517.0
2021-03-03 09:40:00,293.28,294.94,293.28,294.94,1915.0,285.1444,286.7584,285.1444,286.7584,1915.0
2021-03-03 09:45:00,294.69,295.01,293.64,295.01,9522.0,286.5153,286.8264,285.4944,286.8264,9522.0
2021-03-03 09:50:00,295.89,297.35,295.74,296.57,3479.0,287.682,289.1015,287.5362,288.3432,3479.0
2021-03-03 09:55:00,297.02,298.16,296.34,296.55,9039.0,288.7807,289.8891,288.1195,288.3237,9039.0
2021-03-03 10:00:00,296.7,297.42,296.19,297.24,3964.0,288.4696,289.1696,287.9737,288.9946,3964.0
2021-03-03 10:05:00,297.37,298.92,296.9,298.3,5137.0,289.121,290.628,288.664,290.0252,5137.0
2021-03-03 10:10:00,298.26,298.26,297.15,297.15,9105.0,289.9863,289.9863,288.9071,288.9071,9105.0
2021-03-03 10:15:00,296.82,297.13,295.78,296.41,6552.0,288.5862,288.8876,287.5751,288.1876,6552.0
2021-03-03 10:20:00,296.81,299.47,296.81,299.01,3819.0,288.5765,291.1627,288.5765,290.7155,3819.0
2021-03-03 10:25:00,299.35,299.9,298.15,298.62,4439.0,291.0461,291.5808,289.8793,290.3363,4439.0
2021-03-03 10:30:00,297.98,298.43,296.66,298.25,3183.0,289.7141,290.1516,288.4307,289.9766,3183.0
2021-03-03 10:35:00,298.74,299.6,298.66,299.36,2484.0,290.453,291.2891,290.3752,291.0558,2484.0
2021-03-03 10:40:00,299.65,299.65,297.84,298.45,10997.0,291.3377,291.3377,289.5779,290.171,10997.0
2021-03-03 10:45:00,298.88,301.11,298.88,300.34,5594.0,290.5891,292.7572,290.5891,292.0086,5594.0
2021-03-03 10:50:00,300.3,301.67,300.29,300.86,6050.0,291.9697,293.3017,291.96,292.5142,6050.0
2021-03-03 10:55:00,301.23,302.53,300.6,301.99,15394.0,292.8739,294.1378,292.2614,293.6128,15394.0
2021-03-03 11:00:00,302.29,302.7,301.79,302.23,4274.0,293.9045,294.3031,293.4184,293.8462,4274.0
2021-03-03 11:05:00,302.21,302.27,301.63,301.63,3977.0,293.8267,293.8851,293.2628,293.2628,3977.0
2021-03-03 11:10:00,301.71,302.12,301.12,301.13,6888.0,293.3406,293.7392,292.767,292.7767,6888.0
2021-03-03 11:15:00,300.94,301.72,300.13,301.72,4063.0,292.5919,293.3503,291.8044,293.3503,4063.0
2021-03-03 11:20:00,301.89,302.29,301.43,302.07,11731.0,293.5156,293.9045,293.0684,293.6906,11731.0
2021-03-03 11:25:00,301.9,301.98,300.61,301.47,21145.0,293.5253,293.6031,292.2711,293.1072,21145.0
2021-03-03 11:30:00,301.06,301.26,300.78,301.09,3866.0,292.7086,292.9031,292.4364,292.7378,3866.0
2021-03-03 11:35:00,301.19,301.36,300.25,300.67,5416.0,292.835,293.0003,291.9211,292.3294,5416.0
2021-03-03 11:40:00,300.65,300.65,299.88,299.88,1632.0,292.31,292.31,291.5613,291.5613,1632.0
2021-03-03 11:45:00,299.94,299.94,298.95,299.26,1106.0,291.6197,291.6197,290.6571,290.9585,1106.0
2021-03-03 11:50:00,299.49,300.08,299.49,299.57,2300.0,291.1822,291.7558,291.1822,291.2599,2300.0
2021-03-03 11:55:00,299.31,300.25,299.2,299.2,2940.0,291.0072,291.9211,290.9002,290.9002,2940.0
2021-03-03 12:00:00,298.95,298.95,298.51,298.75,903.0,290.6571,290.6571,290.2294,290.4627,903.0
2021-03-03 12:05:00,298.79,299.28,298.29,298.62,1160.0,290.5016,290.978,290.0155,290.3363,1160.0
2021-03-03 12:10:00,298.45,298.52,298.12,298.52,2158.0,290.171,290.2391,289.8502,290.2391,2158.0
2021-03-03 12:15:00,298.66,298.84,298.13,298.13,2218.0,290.3752,290.5502,289.8599,289.8599,2218.0
2021-03-03 12:20:00,298.08,298.54,298.03,298.06,1200.0,289.8113,290.2585,289.7627,289.7918,1200.0
2021-03-03 12:25:00,297.82,298.3,297.59,298.3,1900.0,289.5585,290.0252,289.3349,290.0252,1900.0
2021-03-03 12:30:00,298.33,298.63,298.24,298.24,1293.0,290.0543,290.346,289.9668,289.9668,1293.0
2021-03-03 12:35:00,298.08,298.94,298.08,298.94,1801.0,289.8113,290.6474,289.8113,290.6474,1801.0
2021-03-03 12:40:00,298.77,299.86,298.76,299.37,1900.0,290.4821,291.5419,290.4724,291.0655,1900.0
2021-03-03 12:45:00,299.24,300.23,299.23,300.03,1804.0,290.9391,291.9016,290.9294,291.7072,1804.0
2021-03-03 12:50:00,300.25,300.25,299.59,299.59,1241.0,291.9211,291.9211,291.2794,291.2794,1241.0
2021-03-03 12:55:00,299.65,299.8,299.0,299.0,2528.0,291.3377,291.4836,290.7058,290.7058,2528.0
2021-03-03 13:00:00,299.0,299.26,298.84,299.01,2912.0,290.7058,290.9585,290.5502,290.7155,2912.0
2021-03-03 13:05:00,299.23,299.26,298.46,298.46,1311.0,290.9294,290.9585,290.1807,290.1807,1311.0
2021-03-03 13:10:00,298.6,299.31,298.6,298.76,3416.0,290.3169,291.0072,290.3169,290.4724,3416.0
2021-03-03 13:15:00,298.75,300.44,298.67,300.14,5158.0,290.4627,292.1058,290.3849,291.8141,5158.0
2021-03-03 13:20:00,300.16,300.77,300.08,300.25,2194.0,291.8336,292.4267,291.7558,291.9211,2194.0
2021-03-03 13:25:00,300.03,300.07,299.54,299.6,3501.0,291.7072,291.7461,291.2308,291.2891,3501.0
2021-03-03 13:30:00,299.63,299.64,298.5,298.62,2209.0,291.3183,291.328,290.2196,290.3363,2209.0
2021-03-03 13:35:00,298.76,299.22,298.46,298.84,6694.0,290.4724,290.9197,290.1807,290.5502,6694.0
2021-03-03 13:40:00,298.54,298.85,298.25,298.31,2446.0,290.2585,290.5599,289.9766,290.0349,2446.0
2021-03-03 13:45:00,298.47,298.52,297.35,297.39,3493.0,290.1905,290.2391,289.1015,289.1404,3493.0
2021-03-03 13:50:00,297.52,297.59,296.9,296.9,1513.0,289.2668,289.3349,288.664,288.664,1513.0
2021-03-03 13:55:00,296.77,296.94,296.22,296.81,2520.0,288.5376,288.7029,288.0029,288.5765,2520.0
2021-03-03 14:00:00,296.91,297.15,295.91,295.96,2601.0,288.6737,288.9071,287.7015,287.7501,2601.0
2021-03-03 14:05:00,295.94,296.16,295.22,295.65,2671.0,287.7306,287.9445,287.0306,287.4487,2671.0
2021-03-03 14:10:00,295.57,296.96,295.57,296.96,2050.0,287.3709,288.7223,287.3709,288.7223,2050.0
2021-03-03 14:15:00,296.92,296.99,295.89,296.34,1733.0,288.6835,288.7515,287.682,288.1195,1733.0
2021-03-03 14:20:00,296.46,296.98,295.69,295.85,2769.0,288.2362,288.7418,287.4876,287.6431,2769.0
2021-03-03 14:25:00,295.58,295.72,294.29,294.73,4000.0,287.3806,287.5167,286.1264,286.5542,4000.0
2021-03-03 14:30:00,295.06,295.08,293.39,293.74,3233.0,286.8751,286.8945,285.2514,285.5917,3233.0
2021-03-03 14:35:00,293.9,295.57,293.9,295.56,5410.0,285.7472,287.3709,285.7472,287.3612,5410.0
2021-03-03 14:40:00,295.71,296.24,294.95,295.36,4537.0,287.507,288.0223,286.7681,287.1667,4537.0
2021-03-03 14:45:00,295.09,295.13,294.44,295.13,3411.0,286.9042,286.9431,286.2723,286.9431,3411.0
2021-03-03 14:50:00,295.13,296.44,294.98,295.81,6053.0,286.9431,288.2168,286.7973,287.6043,6053.0
2021-03-03 14:55:00,296.09,296.95,295.9,296.89,3331.0,287.8765,288.7126,287.6918,288.6543,3331.0
2021-03-03 15:00:00,296.38,297.45,296.2,296.6,4330.0,288.1584,289.1988,287.9834,288.3723,4330.0
2021-03-03 15:05:00,296.59,297.11,296.53,297.11,1753.0,288.3626,288.8682,288.3043,288.8682,1753.0
2021-03-03 15:10:00,297.17,298.92,296.98,298.06,2567.0,288.9265,290.628,288.7418,289.7918,2567.0
2021-03-03 15:15:00,297.91,297.91,297.34,297.88,2108.0,289.646,289.646,289.0918,289.6168,2108.0
2021-03-03 15:20:00,297.47,297.54,296.6,296.78,4777.0,289.2182,289.2863,288.3723,288.5473,4777.0
2021-03-03 15:25:00,296.67,297.15,296.67,296.97,903.0,288.4404,288.9071,288.4404,288.7321,903.0
2021-03-03 15:30:00,296.91,297.78,296.12,296.97,13971.0,288.6737,289.5196,287.9057,288.7321,13971.0
2021-03-03 15:35:00,297.03,297.03,296.29,296.51,1936.0,288.7904,288.7904,288.0709,288.2848,1936.0
2021-03-03 15:40:00,296.48,297.15,296.43,297.06,3808.0,288.2557,288.9071,288.2071,288.8196,3808.0
2021-03-03 15:45:00,296.81,298.05,296.57,297.06,11508.0,288.5765,289.7821,288.3432,288.8196,11508.0
2021-03-03 15:50:00,297.06,297.31,295.63,295.63,20615.0,288.8196,289.0626,287.4292,287.4292,20615.0
2021-03-03 15:55:00,295.82,296.14,294.93,294.93,20004.0,287.614,287.9251,286.7487,286.7487,20004.0
2021-03-04 09:30:00,294.55,297.26,294.55,297.18,17845.0,286.3792,289.014,286.3792,288.9362,17845.0
2021-03-04 09:35:00,298.18,299.07,297.22,298.69,5069.0,289.9085,290.7738,288.9751,290.4044,5069.0
2021-03-04 09:40:00,298.01,298.01,295.95,297.4,4570.0,289.7432,289.7432,287.7404,289.1501,4570.0
2021-03-04 09:45:00,298.0,298.27,295.53,296.24,9586.0,289.7335,289.996,287.332,288.0223,9586.0
2021-03-04 09:50:00,296.63,298.01,295.67,297.52,11292.0,288.4015,289.7432,287.4681,289.2668,11292.0
2021-03-04 09:55:00,297.54,297.68,296.24,296.67,3343.0,289.2863,289.4224,288.0223,288.4404,3343.0
2021-03-04 10:00:00,296.71,296.71,294.54,295.68,14547.0,288.4793,288.4793,286.3695,287.4779,14547.0
2021-03-04 10:05:00,295.04,295.55,293.3,294.17,10080.0,286.8556,287.3515,285.1639,286.0097,10080.0
2021-03-04 10:10:00,293.89,293.89,292.71,293.31,8775.0,285.7375,285.7375,284.5902,285.1736,8775.0
2021-03-04 10:15:00,293.91,293.91,292.34,292.61,3032.0,285.757,285.757,284.2305,284.493,3032.0
2021-03-04 10:20:00,292.4,293.73,291.11,293.73,7302.0,284.2888,285.5819,283.0346,285.5819,7302.0
2021-03-04 10:25:00,293.14,293.81,292.06,293.67,5418.0,285.0083,285.6597,283.9583,285.5236,5418.0
2021-03-04 10:30:00,294.51,294.52,293.82,293.96,5903.0,286.3403,286.35,285.6695,285.8056,5903.0
2021-03-04 10:35:00,294.39,295.89,294.39,295.56,5223.0,286.2236,287.682,286.2236,287.3612,5223.0
2021-03-04 10:40:00,295.24,296.23,295.05,296.17,6186.0,287.0501,288.0126,286.8653,287.9543,6186.0
2021-03-04 10:45:00,296.26,297.13,296.05,296.49,12901.0,288.0418,288.8876,287.8376,288.2654,12901.0
2021-03-04 10:50:00,296.31,296.31,293.03,293.05,5900.0,288.0904,288.0904,284.9014,284.9208,5900.0
2021-03-04 10:55:00,293.18,295.19,293.13,294.72,5051.0,285.0472,287.0014,284.9986,286.5445,5051.0
2021-03-04 11:00:00,295.05,295.92,294.72,295.91,1300.0,286.8653,287.7112,286.5445,287.7015,1300.0
2021-03-04 11:05:00,295.84,296.45,295.35,296.45,6777.0,287.6334,288.2265,287.157,288.2265,6777.0
2021-03-04 11:10:00,296.13,296.13,294.85,294.92,4001.0,287.9154,287.9154,286.6709,286.7389,4001.0
2021-03-04 11:15:00,294.92,294.93,294.49,294.89,3502.0,286.7389,286.7487,286.3209,286.7098,3502.0
2021-03-04 11:20:00,294.85,295.46,294.73,295.24,3400.0,286.6709,287.264,286.5542,287.0501,3400.0
2021-03-04 11:25:00,295.38,295.77,295.08,295.69,5314.0,287.1862,287.5654,286.8945,287.4876,5314.0
2021-03-04 11:30:00,295.91,296.84,295.66,296.24,8817.0,287.7015,288.6057,287.4584,288.0223,8817.0
2021-03-04 11:35:00,296.44,297.51,296.25,297.51,2500.0,288.2168,289.2571,288.032,289.2571,2500.0
2021-03-04 11:40:00,297.49,298.4,297.41,298.34,7512.0,289.2376,290.1224,289.1599,290.0641,7512.0
2021-03-04 11:45:00,298.3,298.93,298.11,298.72,7375.0,290.0252,290.6377,289.8404,290.4335,7375.0
2021-03-04 11:50:00,299.08,299.36,298.49,299.25,19245.0,290.7835,291.0558,290.2099,290.9488,19245.0
2021-03-04 11:55:00,299.15,299.32,298.5,298.88,10625.0,290.8516,291.0169,290.2196,290.5891,10625.0
2021-03-04 12:00:00,299.03,299.79,298.96,299.27,6524.0,290.7349,291.4738,290.6669,290.9683,6524.0
2021-03-04 12:05:00,299.48,301.2,299.2,300.74,9591.0,291.1724,292.8447,290.9002,292.3975,9591.0
2021-03-04 12:10:00,301.1,301.47,299.76,300.81,5161.0,292.7475,293.1072,291.4447,292.4656,5161.0
2021-03-04 12:15:00,300.76,303.1,300.76,302.25,7980.0,292.4169,294.692,292.4169,293.8656,7980.0
2021-03-04 12:20:00,302.52,303.0,299.74,299.74,9820.0,294.1281,294.5948,291.4252,291.4252,9820.0
2021-03-04 12:25:00,300.1,300.56,299.72,300.39,11935.0,291.7752,292.2225,291.4058,292.0572,11935.0
2021-03-04 12:30:00,300.51,300.75,299.89,299.98,46449.0,292.1739,292.4072,291.5711,291.6586,46449.0
2021-03-04 12:35:00,299.71,300.34,298.25,299.07,24466.0,291.3961,292.0086,289.9766,290.7738,24466.0
2021-03-04 12:40:00,298.9,299.49,297.93,297.93,5247.0,290.6085,291.1822,289.6654,289.6654,5247.0
2021-03-04 12:45:00,297.89,297.97,296.78,297.24,3348.0,289.6266,289.7043,288.5473,288.9946,3348.0
2021-03-04 12:50:00,297.22,297.38,295.51,296.24,9867.0,288.9751,289.1307,287.3126,288.0223,9867.0
2021-03-04 12:55:00,296.24,296.24,294.37,295.06,10502.0,288.0223,288.0223,286.2042,286.8751,10502.0
2021-03-04 13:00:00,294.7,295.6,294.7,294.76,8427.0,286.525,287.4001,286.525,286.5834,8427.0
2021-03-04 13:05:00,295.08,295.22,292.83,292.83,27403.0,286.8945,287.0306,284.7069,284.7069,27403.0
2021-03-04 13:10:00,292.42,292.65,291.28,291.59,11504.0,284.3083,284.5319,283.1999,283.5013,11504.0
2021-03-04 13:15:00,291.19,291.21,289.54,290.66,15428.0,283.1124,283.1319,281.5082,282.5971,15428.0
2021-03-04 13:20:00,290.44,290.44,289.05,289.85,8673.0,282.3832,282.3832,281.0318,281.8096,8673.0
2021-03-04 13:25:00,289.68,290.53,289.1,290.31,7216.0,281.6443,282.4707,281.0804,282.2568,7216.0
2021-03-04 13:30:00,290.71,290.71,288.96,289.18,7504.0,282.6457,282.6457,280.9443,281.1582,7504.0
2021-03-04 13:35:00,288.72,290.19,288.63,288.63,11535.0,280.7109,282.1401,280.6234,280.6234,11535.0
2021-03-04 13:40:00,288.47,288.75,287.0,287.63,8117.0,280.4679,280.7401,279.0386,279.6512,8117.0
2021-03-04 13:45:00,287.45,287.46,285.42,285.43,4946.0,279.4762,279.4859,277.5025,277.5122,4946.0
2021-03-04 13:50:00,285.33,285.66,282.7,284.49,10447.0,277.415,277.7358,274.8579,276.5983,10447.0
2021-03-04 13:55:00,284.29,285.05,282.76,283.35,12376.0,276.4038,277.1427,274.9163,275.4899,12376.0
2021-03-04 14:00:00,283.52,284.8,283.52,283.77,8092.0,275.6552,276.8997,275.6552,275.8982,8092.0
2021-03-04 14:05:00,284.49,286.74,284.49,286.74,4146.0,276.5983,278.7859,276.5983,278.7859,4146.0
2021-03-04 14:10:00,286.23,286.23,284.69,284.69,7602.0,278.29,278.29,276.7927,276.7927,7602.0
2021-03-04 14:15:00,284.31,285.19,283.74,285.19,12141.0,276.4233,277.2788,275.8691,277.2788,12141.0
2021-03-04 14:20:00,286.09,287.27,285.37,287.27,6326.0,278.1539,279.3011,277.4539,279.3011,6326.0
2021-03-04 14:25:00,287.4,287.99,287.05,287.21,3200.0,279.4275,280.0012,279.0873,279.2428,3200.0
2021-03-04 14:30:00,287.63,288.25,286.5,286.95,11528.0,279.6512,280.254,278.5525,278.99,11528.0
2021-03-04 14:35:00,287.31,287.4,286.0,286.38,6964.0,279.34,279.4275,278.0664,278.4358,6964.0
2021-03-04 14:40:00,286.66,287.9,285.98,287.88,5167.0,278.7081,279.9137,278.0469,279.8942,5167.0
2021-03-04 14:45:00,288.18,288.86,287.6,288.67,5100.0,280.1859,280.847,279.622,280.6623,5100.0
2021-03-04 14:50:00,289.06,290.7,289.06,290.7,7255.0,281.0415,282.636,281.0415,282.636,7255.0
2021-03-04 14:55:00,290.91,291.08,290.27,290.49,4701.0,282.8402,283.0055,282.2179,282.4318,4701.0
2021-03-04 15:00:00,290.22,290.67,288.65,289.38,9696.0,282.1693,282.6068,280.6429,281.3526,9696.0
2021-03-04 15:05:00,289.21,290.31,287.71,287.73,5921.0,281.1873,282.2568,279.7289,279.7484,5921.0
2021-03-04 15:10:00,287.69,288.15,286.31,286.98,7680.0,279.7095,280.1567,278.3678,279.0192,7680.0
2021-03-04 15:15:00,287.01,287.47,286.61,287.13,5700.0,279.0484,279.4956,278.6595,279.165,5700.0
2021-03-04 15:20:00,286.9,287.25,286.38,286.4,7594.0,278.9414,279.2817,278.4358,278.4553,7594.0
2021-03-04 15:25:00,286.71,288.52,286.61,288.28,17386.0,278.7567,280.5165,278.6595,280.2831,17386.0
2021-03-04 15:30:00,288.31,289.45,287.98,289.18,13828.0,280.3123,281.4207,279.9915,281.1582,13828.0
2021-03-04 15:35:00,289.45,289.83,288.63,288.74,12222.0,281.4207,281.7901,280.6234,280.7304,12222.0
2021-03-04 15:40:00,289.2,290.62,288.59,289.93,18842.0,281.1776,282.5582,280.5845,281.8874,18842.0
2021-03-04 15:45:00,289.42,290.12,288.1,288.25,23009.0,281.3915,282.0721,280.1081,280.254,23009.0
2021-03-04 15:50:00,287.93,290.07,287.48,288.48,32117.0,279.9428,282.0235,279.5053,280.4776,32117.0
2021-03-04 15:55:00,288.23,288.74,287.15,288.66,57465.0,280.2345,280.7304,279.1845,280.6526,57465.0
2021-03-05 09:30:00,293.12,294.24,289.69,291.17,10849.0,284.9889,286.0778,281.654,283.093,10849.0
2021-03-05 09:35:00,291.34,292.83,290.01,290.01,13220.0,283.2582,284.7069,281.9651,281.9651,13220.0
2021-03-05 09:40:00,290.84,293.16,290.49,293.16,7725.0,282.7721,285.0278,282.4318,285.0278,7725.0
2021-03-05 09:45:00,292.66,295.2,292.44,293.27,8523.0,284.5416,287.0112,284.3277,285.1347,8523.0
2021-03-05 09:50:00,293.23,294.39,291.2,291.25,9802.0,285.0958,286.2236,283.1221,283.1707,9802.0
2021-03-05 09:55:00,291.6,294.27,290.68,294.27,8183.0,283.511,286.107,282.6166,286.107,8183.0
2021-03-05 10:00:00,293.64,294.52,293.56,294.25,3938.0,285.4944,286.35,285.4167,286.0875,3938.0
2021-03-05 10:05:00,294.51,297.18,293.87,296.36,7482.0,286.3403,288.9362,285.7181,288.139,7482.0
2021-03-05 10:10:00,296.38,296.9,292.26,292.71,9476.0,288.1584,288.664,284.1527,284.5902,9476.0
2021-03-05 10:15:00,292.67,293.94,291.06,292.98,10538.0,284.5514,285.7861,282.986,284.8528,10538.0
2021-03-05 10:20:00,292.82,293.02,291.06,291.37,3697.0,284.6972,284.8916,282.986,283.2874,3697.0
2021-03-05 10:25:00,291.11,292.74,291.1,291.62,2766.0,283.0346,284.6194,283.0249,283.5305,2766.0
2021-03-05 10:30:00,291.35,292.46,289.59,289.59,5045.0,283.268,284.3472,281.5568,281.5568,5045.0
2021-03-05 10:35:00,290.03,290.38,288.6,288.86,3586.0,281.9846,282.3249,280.5943,280.847,3586.0
2021-03-05 10:40:00,288.96,290.24,288.56,289.49,5739.0,280.9443,282.1888,280.5554,281.4596,5739.0
2021-03-05 10:45:00,289.5,292.16,289.03,291.4,4984.0,281.4693,284.0555,281.0123,283.3166,4984.0
2021-03-05 10:50:00,291.42,292.86,291.36,291.63,4959.0,283.336,284.7361,283.2777,283.5402,4959.0
2021-03-05 10:55:00,291.52,291.92,290.33,290.33,4704.0,283.4333,283.8222,282.2763,282.2763,4704.0
2021-03-05 11:00:00,290.56,291.04,288.95,290.15,4507.0,282.4999,282.9666,280.9345,282.1013,4507.0
2021-03-05 11:05:00,289.95,290.1,288.34,288.62,5749.0,281.9068,282.0526,280.3415,280.6137,5749.0
2021-03-05 11:10:00,288.67,289.1,287.05,287.05,2870.0,280.6623,281.0804,279.0873,279.0873,2870.0
2021-03-05 11:15:00,287.24,287.45,286.1,286.43,4299.0,279.272,279.4762,278.1636,278.4845,4299.0
2021-03-05 11:20:00,286.41,286.55,284.89,284.89,6363.0,278.465,278.6011,276.9872,276.9872,6363.0
2021-03-05 11:25:00,284.36,284.59,282.2,283.3,6438.0,276.4719,276.6955,274.3718,275.4413,6438.0
2021-03-05 11:30:00,283.97,286.18,283.97,285.54,2205.0,276.0927,278.2414,276.0927,277.6191,2205.0
2021-03-05 11:35:00,285.32,288.27,284.78,288.01,11276.0,277.4052,280.2734,276.8802,280.0206,11276.0
2021-03-05 11:40:00,288.0,288.63,286.36,288.5,6352.0,280.0109,280.6234,278.4164,280.497,6352.0
2021-03-05 11:45:00,288.53,289.21,288.22,288.52,2100.0,280.5262,281.1873,280.2248,280.5165,2100.0
2021-03-05 11:50:00,288.61,289.87,287.67,287.67,3201.0,280.604,281.829,279.6901,279.6901,3201.0
2021-03-05 11:55:00,288.55,290.31,288.55,290.25,1400.0,280.5456,282.2568,280.5456,282.1985,1400.0
2021-03-05 12:00:00,290.37,290.79,290.06,290.75,4275.0,282.3152,282.7235,282.0138,282.6846,4275.0
2021-03-05 12:05:00,290.03,290.48,289.69,289.87,2894.0,281.9846,282.4221,281.654,281.829,2894.0
2021-03-05 12:10:00,289.57,290.47,289.56,289.7,1362.0,281.5373,282.4124,281.5276,281.6637,1362.0
2021-03-05 12:15:00,290.0,291.25,290.0,291.25,1100.0,281.9554,283.1707,281.9554,283.1707,1100.0
2021-03-05 12:20:00,291.3,292.88,291.12,292.54,4084.0,283.2194,284.7555,283.0444,284.425,4084.0
2021-03-05 12:25:00,292.84,292.96,292.34,292.64,2503.0,284.7166,284.8333,284.2305,284.5222,2503.0
2021-03-05 12:30:00,292.72,294.67,292.7,294.2,3771.0,284.6,286.4959,284.5805,286.0389,3771.0
2021-03-05 12:35:00,293.5,294.44,293.38,294.44,3200.0,285.3583,286.2723,285.2417,286.2723,3200.0
2021-03-05 12:40:00,294.51,294.58,294.01,294.46,1565.0,286.3403,286.4084,285.8542,286.2917,1565.0
2021-03-05 12:45:00,294.56,295.0,294.15,294.67,2614.0,286.3889,286.8167,285.9903,286.4959,2614.0
2021-03-05 12:50:00,294.04,295.23,293.55,295.23,6425.0,285.8834,287.0403,285.4069,287.0403,6425.0
2021-03-05 12:55:00,295.1,295.71,294.74,295.31,3582.0,286.9139,287.507,286.5639,287.1181,3582.0
2021-03-05 13:00:00,295.5,296.23,293.42,293.63,2841.0,287.3028,288.0126,285.2805,285.4847,2841.0
2021-03-05 13:05:00,293.55,294.86,293.55,294.86,1004.0,285.4069,286.6806,285.4069,286.6806,1004.0
2021-03-05 13:10:00,294.41,295.03,293.81,294.7,1001.0,286.2431,286.8459,285.6597,286.525,1001.0
2021-03-05 13:15:00,294.58,297.86,294.58,297.5,3705.0,286.4084,289.5974,286.4084,289.2474,3705.0
2021-03-05 13:20:00,298.03,299.04,297.15,298.42,10588.0,289.7627,290.7447,288.9071,290.1418,10588.0
2021-03-05 13:25:00,298.47,299.34,298.07,298.89,4657.0,290.1905,291.0363,289.8016,290.5988,4657.0
2021-03-05 13:30:00,299.19,299.19,297.49,297.64,6234.0,290.8905,290.8905,289.2376,289.3835,6234.0
2021-03-05 13:35:00,298.23,299.41,298.18,299.22,2505.0,289.9571,291.1044,289.9085,290.9197,2505.0
2021-03-05 13:40:00,299.49,300.37,299.28,299.82,4769.0,291.1822,292.0378,290.978,291.503,4769.0
2021-03-05 13:45:00,300.23,300.92,300.23,300.73,3356.0,291.9016,292.5725,291.9016,292.3878,3356.0
2021-03-05 13:50:00,300.69,300.82,298.23,298.36,4979.0,292.3489,292.4753,289.9571,290.0835,4979.0
2021-03-05 13:55:00,298.43,299.5,298.33,299.5,2743.0,290.1516,291.1919,290.0543,291.1919,2743.0
2021-03-05 14:00:00,299.62,299.76,298.52,298.64,1905.0,291.3086,291.4447,290.2391,290.3557,1905.0
2021-03-05 14:05:00,298.38,298.49,297.48,297.49,1300.0,290.103,290.2099,289.2279,289.2376,1300.0
2021-03-05 14:10:00,298.27,298.27,297.55,297.89,2099.0,289.996,289.996,289.296,289.6266,2099.0
2021-03-05 14:15:00,299.19,299.19,297.74,297.99,2000.0,290.8905,290.8905,289.4807,289.7238,2000.0
2021-03-05 14:20:00,298.28,298.97,297.96,298.95,1012.0,290.0057,290.6766,289.6946,290.6571,1012.0
2021-03-05 14:25:00,299.28,300.1,299.28,300.1,2946.0,290.978,291.7752,290.978,291.7752,2946.0
2021-03-05 14:30:00,300.0,301.03,299.99,300.75,3659.0,291.678,292.6794,291.6683,292.4072,3659.0
2021-03-05 14:35:00,301.31,301.44,300.6,300.9,3624.0,292.9517,293.0781,292.2614,292.5531,3624.0
2021-03-05 14:40:00,300.8,301.13,299.93,300.3,8196.0,292.4558,292.7767,291.61,291.9697,8196.0
2021-03-05 14:45:00,300.72,300.98,299.83,300.97,2203.0,292.378,292.6308,291.5127,292.6211,2203.0
2021-03-05 14:50:00,300.68,301.19,300.17,301.05,5278.0,292.3392,292.835,291.8433,292.6989,5278.0
2021-03-05 14:55:00,301.17,301.19,300.43,301.19,6510.0,292.8156,292.835,292.0961,292.835,6510.0
2021-03-05 15:00:00,301.06,301.06,300.34,300.81,4063.0,292.7086,292.7086,292.0086,292.4656,4063.0
2021-03-05 15:05:00,301.19,301.29,299.94,300.3,4322.0,292.835,292.9322,291.6197,291.9697,4322.0
2021-03-05 15:10:00,300.23,300.23,299.4,300.06,2420.0,291.9016,291.9016,291.0947,291.7364,2420.0
2021-03-05 15:15:00,300.78,301.06,299.81,300.04,3870.0,292.4364,292.7086,291.4933,291.7169,3870.0
2021-03-05 15:20:00,300.31,301.05,300.31,300.96,2058.0,291.9794,292.6989,291.9794,292.6114,2058.0
2021-03-05 15:25:00,300.88,301.33,300.53,300.68,5191.0,292.5336,292.9711,292.1933,292.3392,5191.0
2021-03-05 15:30:00,300.71,300.99,300.23,300.76,6386.0,292.3683,292.6406,291.9016,292.4169,6386.0
2021-03-05 15:35:00,301.06,301.72,300.83,301.66,6972.0,292.7086,293.3503,292.485,293.292,6972.0
2021-03-05 15:40:00,301.48,301.64,300.85,301.4,8859.0,293.117,293.2725,292.5044,293.0392,8859.0
2021-03-05 15:45:00,301.27,301.57,300.78,301.28,10437.0,292.9128,293.2045,292.4364,292.9225,10437.0
2021-03-05 15:50:00,301.53,302.1,301.1,301.75,22323.0,293.1656,293.7198,292.7475,293.3795,22323.0
2021-03-05 15:55:00,301.63,301.72,300.69,300.83,22239.0,293.2628,293.3503,292.3489,292.485,22239.0
2021-03-08 09:30:00,303.91,305.5,302.34,302.34,19789.0,295.4796,297.0255,293.9531,293.9531,19789.0
2021-03-08 09:35:00,302.63,305.47,300.48,305.0,6716.0,294.2351,296.9963,292.1447,296.5393,6716.0
2021-03-08 09:40:00,305.44,308.14,305.44,306.49,9214.0,296.9671,299.5922,296.9671,297.988,9214.0
2021-03-08 09:45:00,307.4,307.4,304.26,304.63,9632.0,298.8727,298.8727,295.8198,296.1796,9632.0
2021-03-08 09:50:00,304.63,306.0,304.62,305.96,5675.0,296.1796,297.5116,296.1699,297.4727,5675.0
2021-03-08 09:55:00,306.82,307.51,303.66,304.97,7805.0,298.3088,298.9797,295.2365,296.5102,7805.0
2021-03-08 10:00:00,304.95,306.74,303.45,304.53,10595.0,296.4907,298.2311,295.0323,296.0824,10595.0
2021-03-08 10:05:00,304.55,305.88,304.4,305.65,6175.0,296.1018,297.3949,295.956,297.1713,6175.0
2021-03-08 10:10:00,305.88,305.88,303.3,303.88,5456.0,297.3949,297.3949,294.8865,295.4504,5456.0
2021-03-08 10:15:00,304.68,304.68,303.44,303.62,4753.0,296.2282,296.2282,295.0226,295.1976,4753.0
2021-03-08 10:20:00,303.84,303.9,303.0,303.0,2049.0,295.4115,295.4698,294.5948,294.5948,2049.0
2021-03-08 10:25:00,301.81,303.08,301.43,302.76,3801.0,293.4378,294.6726,293.0684,294.3615,3801.0
2021-03-08 10:30:00,302.99,304.05,302.9,303.36,2467.0,294.5851,295.6157,294.4976,294.9448,2467.0
2021-03-08 10:35:00,303.65,303.75,301.25,302.27,7834.0,295.2268,295.324,292.8933,293.8851,7834.0
2021-03-08 10:40:00,302.86,303.79,302.86,303.79,2511.0,294.4587,295.3629,294.4587,295.3629,2511.0
2021-03-08 10:45:00,303.99,304.21,301.72,301.72,4242.0,295.5573,295.7712,293.3503,293.3503,4242.0
2021-03-08 10:50:00,302.26,303.38,302.21,302.49,7476.0,293.8753,294.9643,293.8267,294.0989,7476.0
2021-03-08 10:55:00,302.91,304.0,302.86,303.89,21262.0,294.5073,295.5671,294.4587,295.4601,21262.0
2021-03-08 11:00:00,303.81,304.35,302.58,302.66,4683.0,295.3823,295.9074,294.1865,294.2642,4683.0
2021-03-08 11:05:00,302.66,303.92,302.27,303.67,4328.0,294.2642,295.4893,293.8851,295.2462,4328.0
2021-03-08 11:10:00,303.4,304.0,302.78,303.95,3704.0,294.9837,295.5671,294.3809,295.5184,3704.0
2021-03-08 11:15:00,304.26,304.66,303.83,304.66,4605.0,295.8198,296.2088,295.4018,296.2088,4605.0
2021-03-08 11:20:00,304.88,305.59,304.13,304.9,3556.0,296.4226,297.113,295.6935,296.4421,3556.0
2021-03-08 11:25:00,304.92,305.02,304.19,304.96,6043.0,296.4615,296.5588,295.7518,296.5004,6043.0
2021-03-08 11:30:00,304.96,304.96,302.94,302.94,3483.0,296.5004,296.5004,294.5365,294.5365,3483.0
2021-03-08 11:35:00,302.93,303.08,301.84,302.77,2550.0,294.5267,294.6726,293.467,294.3712,2550.0
2021-03-08 11:40:00,303.06,303.27,302.06,302.33,2538.0,294.6531,294.8573,293.6809,293.9434,2538.0
2021-03-08 11:45:00,301.97,302.56,301.8,302.56,3143.0,293.5934,294.167,293.4281,294.167,3143.0
2021-03-08 11:50:00,302.54,302.84,301.97,302.16,2604.0,294.1476,294.4392,293.5934,293.7781,2604.0
2021-03-08 11:55:00,302.84,302.95,301.54,301.55,2900.0,294.4392,294.5462,293.1753,293.185,2900.0
2021-03-08 12:00:00,301.97,302.3,301.5,301.91,3917.0,293.5934,293.9142,293.1364,293.535,3917.0
2021-03-08 12:05:00,302.07,303.87,302.07,303.68,2208.0,293.6906,295.4407,293.6906,295.2559,2208.0
2021-03-08 12:10:00,303.68,303.91,303.37,303.44,2651.0,295.2559,295.4796,294.9545,295.0226,2651.0
2021-03-08 12:15:00,303.75,303.95,303.36,303.73,2608.0,295.324,295.5184,294.9448,295.3046,2608.0
2021-03-08 12:20:00,303.86,305.8,303.77,305.8,3520.0,295.4309,297.3171,295.3434,297.3171,3520.0
2021-03-08 12:25:00,305.96,306.83,305.64,306.83,2518.0,297.4727,298.3186,297.1616,298.3186,2518.0
2021-03-08 12:30:00,306.67,307.1,306.45,306.93,6897.0,298.163,298.5811,297.9491,298.4158,6897.0
2021-03-08 12:35:00,306.64,307.02,306.63,306.66,1637.0,298.1338,298.5033,298.1241,298.1533,1637.0
2021-03-08 12:40:00,306.58,306.88,306.25,306.25,1024.0,298.0755,298.3672,297.7546,297.7546,1024.0
2021-03-08 12:45:00,306.48,307.32,306.48,307.32,1351.0,297.9783,298.795,297.9783,298.795,1351.0
2021-03-08 12:50:00,307.4,307.52,306.19,306.45,2305.0,298.8727,298.9894,297.6963,297.9491,2305.0
2021-03-08 12:55:00,306.26,306.26,305.27,305.53,1437.0,297.7644,297.7644,296.8018,297.0546,1437.0
2021-03-08 13:00:00,305.33,307.25,305.33,307.15,5908.0,296.8602,298.7269,296.8602,298.6297,5908.0
2021-03-08 13:05:00,306.96,307.39,306.91,306.94,2108.0,298.445,298.863,298.3963,298.4255,2108.0
2021-03-08 13:10:00,306.72,306.72,305.96,306.07,1450.0,298.2116,298.2116,297.4727,297.5796,1450.0
2021-03-08 13:15:00,306.07,306.7,306.07,306.45,3161.0,297.5796,298.1922,297.5796,297.9491,3161.0
2021-03-08 13:20:00,306.26,306.62,306.24,306.62,925.0,297.7644,298.1144,297.7449,298.1144,925.0
2021-03-08 13:25:00,306.2,306.39,305.64,306.38,2634.0,297.706,297.8908,297.1616,297.881,2634.0
2021-03-08 13:30:00,306.15,306.21,305.35,305.73,2625.0,297.6574,297.7158,296.8796,297.2491,2625.0
2021-03-08 13:35:00,305.3,305.57,304.66,304.72,4412.0,296.831,297.0935,296.2088,296.2671,4412.0
2021-03-08 13:40:00,304.62,304.92,304.37,304.57,2508.0,296.1699,296.4615,295.9268,296.1212,2508.0
2021-03-08 13:45:00,304.35,304.8,302.8,303.25,9852.0,295.9074,296.3449,294.4003,294.8379,9852.0
2021-03-08 13:50:00,303.25,303.26,302.57,302.91,3436.0,294.8379,294.8476,294.1767,294.5073,3436.0
2021-03-08 13:55:00,303.29,303.33,302.23,302.5,15537.0,294.8768,294.9156,293.8462,294.1087,15537.0
2021-03-08 14:00:00,302.45,303.97,302.4,303.57,8165.0,294.0601,295.5379,294.0114,295.149,8165.0
2021-03-08 14:05:00,303.28,303.84,303.06,303.19,4303.0,294.867,295.4115,294.6531,294.7795,4303.0
2021-03-08 14:10:00,303.11,303.44,302.29,302.76,5870.0,294.7017,295.0226,293.9045,294.3615,5870.0
2021-03-08 14:15:00,302.8,303.03,302.29,302.6,4330.0,294.4003,294.624,293.9045,294.2059,4330.0
2021-03-08 14:20:00,302.44,302.75,302.18,302.75,3777.0,294.0503,294.3517,293.7975,294.3517,3777.0
2021-03-08 14:25:00,302.87,303.76,302.87,303.34,1423.0,294.4684,295.3337,294.4684,294.9254,1423.0
2021-03-08 14:30:00,303.3,303.51,302.94,302.94,5744.0,294.8865,295.0907,294.5365,294.5365,5744.0
2021-03-08 14:35:00,303.01,303.08,301.8,301.8,25289.0,294.6045,294.6726,293.4281,293.4281,25289.0
2021-03-08 14:40:00,301.65,302.5,301.41,301.57,9511.0,293.2822,294.1087,293.0489,293.2045,9511.0
2021-03-08 14:45:00,301.3,302.5,301.3,302.05,2700.0,292.942,294.1087,292.942,293.6712,2700.0
2021-03-08 14:50:00,302.22,303.74,302.02,303.4,7339.0,293.8364,295.3143,293.642,294.9837,7339.0
2021-03-08 14:55:00,303.09,303.39,302.68,303.04,6788.0,294.6823,294.974,294.2837,294.6337,6788.0
2021-03-08 15:00:00,302.84,302.84,301.48,301.75,3884.0,294.4392,294.4392,293.117,293.3795,3884.0
2021-03-08 15:05:00,301.47,302.2,301.46,301.69,3287.0,293.1072,293.817,293.0975,293.3211,3287.0
2021-03-08 15:10:00,301.86,303.04,301.61,303.04,2753.0,293.4864,294.6337,293.2434,294.6337,2753.0
2021-03-08 15:15:00,302.79,303.01,302.25,302.64,2310.0,294.3906,294.6045,293.8656,294.2448,2310.0
2021-03-08 15:20:00,302.43,303.14,302.43,303.03,3212.0,294.0406,294.7309,294.0406,294.624,3212.0
2021-03-08 15:25:00,302.98,303.53,302.98,303.32,2364.0,294.5754,295.1101,294.5754,294.9059,2364.0
2021-03-08 15:30:00,303.21,305.4,303.21,304.84,6614.0,294.799,296.9282,294.799,296.3838,6614.0
2021-03-08 15:35:00,304.73,305.27,304.73,305.1,4045.0,296.2768,296.8018,296.2768,296.6365,4045.0
2021-03-08 15:40:00,305.17,305.25,304.42,304.76,9312.0,296.7046,296.7824,295.9754,296.306,9312.0
2021-03-08 15:45:00,304.81,305.05,303.65,303.85,6553.0,296.3546,296.5879,295.2268,295.4212,6553.0
2021-03-08 15:50:00,304.17,304.17,303.22,303.64,17640.0,295.7323,295.7323,294.8087,295.217,17640.0
2021-03-08 15:55:00,303.39,303.63,302.28,302.6,38377.0,294.974,295.2073,293.8948,294.2059,38377.0
2021-03-09 09:30:00,302.46,303.91,302.01,302.84,14001.0,294.0698,295.4796,293.6323,294.4392,14001.0
2021-03-09 09:35:00,304.19,304.21,299.66,300.0,11096.0,295.7518,295.7712,291.3475,291.678,11096.0
2021-03-09 09:40:00,300.39,301.19,300.1,301.19,3710.0,292.0572,292.835,291.7752,292.835,3710.0
2021-03-09 09:45:00,302.75,303.35,302.27,302.41,1762.0,294.3517,294.9351,293.8851,294.0212,1762.0
2021-03-09 09:50:00,302.5,302.79,299.03,299.15,9901.0,294.1087,294.3906,290.7349,290.8516,9901.0
2021-03-09 09:55:00,298.62,298.88,297.49,297.97,5489.0,290.3363,290.5891,289.2376,289.7043,5489.0
2021-03-09 10:00:00,298.42,298.95,297.1,297.62,5074.0,290.1418,290.6571,288.8585,289.364,5074.0
2021-03-09 10:05:00,297.32,298.17,297.21,298.0,3902.0,289.0724,289.8988,288.9654,289.7335,3902.0
2021-03-09 10:10:00,298.18,298.67,297.09,297.47,2000.0,289.9085,290.3849,288.8487,289.2182,2000.0
2021-03-09 10:15:00,297.03,298.15,297.01,297.65,5303.0,288.7904,289.8793,288.771,289.3932,5303.0
2021-03-09 10:20:00,297.81,298.13,295.65,295.66,9281.0,289.5488,289.8599,287.4487,287.4584,9281.0
2021-03-09 10:25:00,296.2,297.01,295.78,295.84,7643.0,287.9834,288.771,287.5751,287.6334,7643.0
2021-03-09 10:30:00,296.35,296.62,295.6,295.86,6907.0,288.1293,288.3918,287.4001,287.6529,6907.0
2021-03-09 10:35:00,296.07,297.77,296.02,297.73,7633.0,287.857,289.5099,287.8084,289.471,7633.0
2021-03-09 10:40:00,297.72,298.63,297.38,298.44,6580.0,289.4613,290.346,289.1307,290.1613,6580.0
2021-03-09 10:45:00,298.82,299.19,297.94,299.03,5518.0,290.5308,290.8905,289.6752,290.7349,5518.0
2021-03-09 10:50:00,298.86,301.16,298.86,300.57,3747.0,290.5696,292.8058,290.5696,292.2322,3747.0
2021-03-09 10:55:00,300.72,301.5,300.65,301.23,2856.0,292.378,293.1364,292.31,292.8739,2856.0
2021-03-09 11:00:00,301.24,303.14,301.24,303.0,3470.0,292.8836,294.7309,292.8836,294.5948,3470.0
2021-03-09 11:05:00,302.81,302.96,302.07,302.93,5104.0,294.4101,294.5559,293.6906,294.5267,5104.0
2021-03-09 11:10:00,302.75,303.75,302.56,303.04,4112.0,294.3517,295.324,294.167,294.6337,4112.0
2021-03-09 11:15:00,302.74,302.74,300.98,301.71,4714.0,294.342,294.342,292.6308,293.3406,4714.0
2021-03-09 11:20:00,301.8,301.8,300.85,300.85,1207.0,293.4281,293.4281,292.5044,292.5044,1207.0
2021-03-09 11:25:00,301.06,301.5,300.76,300.94,6199.0,292.7086,293.1364,292.4169,292.5919,6199.0
2021-03-09 11:30:00,301.17,302.1,301.17,302.01,2803.0,292.8156,293.7198,292.8156,293.6323,2803.0
2021-03-09 11:35:00,301.76,301.93,301.41,301.63,2200.0,293.3892,293.5545,293.0489,293.2628,2200.0
2021-03-09 11:40:00,301.72,302.14,301.62,302.01,1950.0,293.3503,293.7587,293.2531,293.6323,1950.0
2021-03-09 11:45:00,301.88,301.91,301.41,301.85,1807.0,293.5059,293.535,293.0489,293.4767,1807.0
2021-03-09 11:50:00,301.88,301.96,300.84,301.04,4018.0,293.5059,293.5836,292.4947,292.6892,4018.0
2021-03-09 11:55:00,301.59,301.59,300.62,300.84,3859.0,293.2239,293.2239,292.2808,292.4947,3859.0
2021-03-09 12:00:00,300.86,300.97,300.19,300.83,3168.0,292.5142,292.6211,291.8627,292.485,3168.0
2021-03-09 12:05:00,300.7,300.86,300.1,300.56,1413.0,292.3586,292.5142,291.7752,292.2225,1413.0
2021-03-09 12:10:00,300.71,300.97,300.33,300.33,2100.0,292.3683,292.6211,291.9989,291.9989,2100.0
2021-03-09 12:15:00,300.23,300.7,299.98,299.98,2113.0,291.9016,292.3586,291.6586,291.6586,2113.0
2021-03-09 12:20:00,300.0,300.01,299.36,299.71,2559.0,291.678,291.6877,291.0558,291.3961,2559.0
2021-03-09 12:25:00,299.73,299.78,299.37,299.37,1900.0,291.4155,291.4641,291.0655,291.0655,1900.0
2021-03-09 12:30:00,299.38,300.28,299.22,300.15,3845.0,291.0752,291.9503,290.9197,291.8239,3845.0
2021-03-09 12:35:00,300.33,300.58,299.99,300.1,1208.0,291.9989,292.2419,291.6683,291.7752,1208.0
2021-03-09 12:40:00,299.96,299.96,299.33,299.33,500.0,291.6391,291.6391,291.0266,291.0266,500.0
2021-03-09 12:45:00,299.53,299.79,299.43,299.63,3654.0,291.2211,291.4738,291.1238,291.3183,3654.0
2021-03-09 12:50:00,299.6,299.74,298.97,299.04,2810.0,291.2891,291.4252,290.6766,290.7447,2810.0
2021-03-09 12:55:00,298.89,298.91,298.44,298.71,1825.0,290.5988,290.6183,290.1613,290.4238,1825.0
2021-03-09 13:00:00,298.48,299.42,298.48,299.16,2211.0,290.2002,291.1141,290.2002,290.8613,2211.0
2021-03-09 13:05:00,299.05,299.12,298.79,298.79,2102.0,290.7544,290.8224,290.5016,290.5016,2102.0
2021-03-09 13:10:00,298.81,298.82,298.17,298.54,2875.0,290.521,290.5308,289.8988,290.2585,2875.0
2021-03-09 13:15:00,298.38,298.53,297.03,297.03,3893.0,290.103,290.2488,288.7904,288.7904,3893.0
2021-03-09 13:20:00,297.05,297.82,297.05,297.22,4686.0,288.8099,289.5585,288.8099,288.9751,4686.0
2021-03-09 13:25:00,297.65,297.65,297.42,297.44,3565.0,289.3932,289.3932,289.1696,289.189,3565.0
2021-03-09 13:30:00,297.46,297.83,297.15,297.83,6687.0,289.2085,289.5682,288.9071,289.5682,6687.0
2021-03-09 13:35:00,297.81,298.18,297.31,297.73,3584.0,289.5488,289.9085,289.0626,289.471,3584.0
2021-03-09 13:40:00,297.53,298.08,297.33,297.78,6462.0,289.2765,289.8113,289.0821,289.5196,6462.0
2021-03-09 13:45:00,297.8,298.08,297.75,297.94,4835.0,289.539,289.8113,289.4904,289.6752,4835.0
2021-03-09 13:50:00,297.93,297.93,297.28,297.41,2561.0,289.6654,289.6654,289.0335,289.1599,2561.0
2021-03-09 13:55:00,297.24,297.56,297.23,297.56,4316.0,288.9946,289.3057,288.9849,289.3057,4316.0
2021-03-09 14:00:00,297.56,298.1,297.44,297.92,3450.0,289.3057,289.8307,289.189,289.6557,3450.0
2021-03-09 14:05:00,297.94,298.07,297.05,297.05,4394.0,289.6752,289.8016,288.8099,288.8099,4394.0
2021-03-09 14:10:00,297.21,297.35,296.87,296.95,2097.0,288.9654,289.1015,288.6348,288.7126,2097.0
2021-03-09 14:15:00,296.87,296.97,296.05,296.29,5525.0,288.6348,288.7321,287.8376,288.0709,5525.0
2021-03-09 14:20:00,296.11,296.34,295.9,296.19,5136.0,287.8959,288.1195,287.6918,287.9737,5136.0
2021-03-09 14:25:00,296.09,296.45,295.95,296.0,2200.0,287.8765,288.2265,287.7404,287.789,2200.0
2021-03-09 14:30:00,295.94,296.34,295.7,296.29,4154.0,287.7306,288.1195,287.4973,288.0709,4154.0
2021-03-09 14:35:00,296.34,296.52,296.17,296.21,5155.0,288.1195,288.2946,287.9543,287.9932,5155.0
2021-03-09 14:40:00,296.32,296.47,295.94,295.94,12059.0,288.1001,288.2459,287.7306,287.7306,12059.0
2021-03-09 14:45:00,295.89,296.19,294.3,294.3,10120.0,287.682,287.9737,286.1361,286.1361,10120.0
2021-03-09 14:50:00,294.63,295.23,294.36,294.92,6728.0,286.457,287.0403,286.1945,286.7389,6728.0
2021-03-09 14:55:00,294.61,294.61,293.55,294.1,6408.0,286.4375,286.4375,285.4069,285.9417,6408.0
2021-03-09 15:00:00,294.09,295.11,293.7,294.87,11153.0,285.932,286.9237,285.5528,286.6903,11153.0
2021-03-09 15:05:00,294.87,296.33,294.87,296.13,3300.0,286.6903,288.1098,286.6903,287.9154,3300.0
2021-03-09 15:10:00,295.89,295.96,294.86,294.95,6139.0,287.682,287.7501,286.6806,286.7681,6139.0
2021-03-09 15:15:00,294.85,296.24,294.85,296.19,5580.0,286.6709,288.0223,286.6709,287.9737,5580.0
2021-03-09 15:20:00,296.21,296.36,295.88,296.31,4986.0,287.9932,288.139,287.6723,288.0904,4986.0
2021-03-09 15:25:00,296.36,296.43,295.24,295.39,6021.0,288.139,288.2071,287.0501,287.1959,6021.0
2021-03-09 15:30:00,295.46,296.1,295.11,295.93,4931.0,287.264,287.8862,286.9237,287.7209,4931.0
2021-03-09 15:35:00,295.93,296.03,294.92,296.0,10446.0,287.7209,287.8181,286.7389,287.789,10446.0
2021-03-09 15:40:00,296.26,296.36,294.99,295.12,6565.0,288.0418,288.139,286.807,286.9334,6565.0
2021-03-09 15:45:00,295.0,295.8,294.75,295.61,9871.0,286.8167,287.5945,286.5737,287.4098,9871.0
2021-03-09 15:50:00,295.6,296.46,294.92,296.46,15424.0,287.4001,288.2362,286.7389,288.2362,15424.0
2021-03-09 15:55:00,296.51,296.51,294.93,295.31,33241.0,288.2848,288.2848,286.7487,287.1181,33241.0
2021-03-10 09:30:00,296.73,297.85,296.25,296.77,9571.0,288.4987,289.5877,288.032,288.5376,9571.0
2021-03-10 09:35:00,296.9,298.8,296.08,298.8,6066.0,288.664,290.5113,287.8668,290.5113,6066.0
2021-03-10 09:40:00,298.97,301.17,298.97,301.17,4932.0,290.6766,292.8156,290.6766,292.8156,4932.0
2021-03-10 09:45:00,301.5,301.73,299.9,300.13,4562.0,293.1364,293.36,291.5808,291.8044,4562.0
2021-03-10 09:50:00,299.88,299.88,298.07,298.34,7854.0,291.5613,291.5613,289.8016,290.0641,7854.0
2021-03-10 09:55:00,299.02,299.82,297.51,297.65,4000.0,290.7252,291.503,289.2571,289.3932,4000.0
2021-03-10 10:00:00,298.13,300.05,298.13,299.63,2744.0,289.8599,291.7266,289.8599,291.3183,2744.0
2021-03-10 10:05:00,299.82,300.02,298.43,299.48,3423.0,291.503,291.6975,290.1516,291.1724,3423.0
2021-03-10 10:10:00,299.55,300.31,299.09,299.18,4428.0,291.2405,291.9794,290.7933,290.8808,4428.0
2021-03-10 10:15:00,299.37,300.75,299.37,300.75,1900.0,291.0655,292.4072,291.0655,292.4072,1900.0
2021-03-10 10:20:00,300.12,300.12,298.33,298.33,5304.0,291.7947,291.7947,290.0543,290.0543,5304.0
2021-03-10 10:25:00,298.64,299.05,298.14,298.24,1608.0,290.3557,290.7544,289.8696,289.9668,1608.0
2021-03-10 10:30:00,297.89,299.52,297.89,299.15,4031.0,289.6266,291.2113,289.6266,290.8516,4031.0
2021-03-10 10:35:00,299.34,299.62,297.4,297.4,9934.0,291.0363,291.3086,289.1501,289.1501,9934.0
2021-03-10 10:40:00,297.4,298.47,297.01,297.59,1364.0,289.1501,290.1905,288.771,289.3349,1364.0
2021-03-10 10:45:00,298.32,299.2,298.13,299.2,2871.0,290.0446,290.9002,289.8599,290.9002,2871.0
2021-03-10 10:50:00,299.28,299.51,298.57,298.82,4240.0,290.978,291.2016,290.2877,290.5308,4240.0
2021-03-10 10:55:00,299.11,299.71,299.11,299.39,3682.0,290.8127,291.3961,290.8127,291.0849,3682.0
2021-03-10 11:00:00,299.6,301.03,299.6,301.03,2000.0,291.2891,292.6794,291.2891,292.6794,2000.0
2021-03-10 11:05:00,300.71,301.17,300.29,300.55,3220.0,292.3683,292.8156,291.96,292.2128,3220.0
2021-03-10 11:10:00,300.39,301.55,300.39,301.42,2111.0,292.0572,293.185,292.0572,293.0586,2111.0
2021-03-10 11:15:00,301.3,301.57,300.98,301.19,2600.0,292.942,293.2045,292.6308,292.835,2600.0
2021-03-10 11:20:00,301.01,301.14,299.3,299.59,3015.0,292.66,292.7864,290.9974,291.2794,3015.0
2021-03-10 11:25:00,299.38,299.9,299.38,299.9,1208.0,291.0752,291.5808,291.0752,291.5808,1208.0
2021-03-10 11:30:00,300.03,300.31,299.61,299.96,2300.0,291.7072,291.9794,291.2988,291.6391,2300.0
2021-03-10 11:35:00,299.88,300.71,299.88,300.71,1800.0,291.5613,292.3683,291.5613,292.3683,1800.0
2021-03-10 11:40:00,300.7,300.71,299.4,299.4,700.0,292.3586,292.3683,291.0947,291.0947,700.0
2021-03-10 11:45:00,299.27,299.67,299.27,299.67,1100.0,290.9683,291.3572,290.9683,291.3572,1100.0
2021-03-10 11:50:00,301.07,301.19,300.83,301.01,1828.0,292.7183,292.835,292.485,292.66,1828.0
2021-03-10 11:55:00,301.24,301.7,301.21,301.22,1200.0,292.8836,293.3309,292.8545,292.8642,1200.0
2021-03-10 12:00:00,301.37,301.42,301.09,301.42,600.0,293.01,293.0586,292.7378,293.0586,600.0
2021-03-10 12:05:00,301.29,301.56,301.0,301.0,4550.0,292.9322,293.1947,292.6503,292.6503,4550.0
2021-03-10 12:10:00,300.93,301.36,300.87,300.87,900.0,292.5822,293.0003,292.5239,292.5239,900.0
2021-03-10 12:15:00,300.82,301.17,300.76,301.17,3060.0,292.4753,292.8156,292.4169,292.8156,3060.0
2021-03-10 12:20:00,300.76,300.96,300.49,300.71,5416.0,292.4169,292.6114,292.1544,292.3683,5416.0
2021-03-10 12:25:00,300.5,300.5,300.07,300.31,1775.0,292.1642,292.1642,291.7461,291.9794,1775.0
2021-03-10 12:30:00,300.47,301.21,300.47,301.08,2244.0,292.135,292.8545,292.135,292.7281,2244.0
2021-03-10 12:35:00,301.54,301.54,299.87,299.87,3000.0,293.1753,293.1753,291.5516,291.5516,3000.0
2021-03-10 12:40:00,299.79,300.68,299.75,300.68,805.0,291.4738,292.3392,291.435,292.3392,805.0
2021-03-10 12:45:00,300.83,301.47,300.65,301.19,1730.0,292.485,293.1072,292.31,292.835,1730.0
2021-03-10 12:50:00,301.22,301.53,300.76,301.44,1600.0,292.8642,293.1656,292.4169,293.0781,1600.0
2021-03-10 12:55:00,301.72,301.73,301.36,301.49,832.0,293.3503,293.36,293.0003,293.1267,832.0
2021-03-10 13:00:00,301.25,301.25,300.41,300.47,1400.0,292.8933,292.8933,292.0766,292.135,1400.0
2021-03-10 13:05:00,300.49,301.25,300.24,301.25,1416.0,292.1544,292.8933,291.9114,292.8933,1416.0
2021-03-10 13:10:00,301.47,301.47,301.31,301.31,400.0,293.1072,293.1072,292.9517,292.9517,400.0
2021-03-10 13:15:00,301.51,301.52,300.53,301.06,3750.0,293.1461,293.1559,292.1933,292.7086,3750.0
2021-03-10 13:20:00,300.86,301.36,300.83,301.36,1006.0,292.5142,293.0003,292.485,293.0003,1006.0
2021-03-10 13:25:00,301.42,302.02,301.41,302.02,1401.0,293.0586,293.642,293.0489,293.642,1401.0
2021-03-10 13:30:00,302.31,302.54,301.73,302.12,2882.0,293.9239,294.1476,293.36,293.7392,2882.0
2021-03-10 13:35:00,301.85,301.85,301.41,301.59,1301.0,293.4767,293.4767,293.0489,293.2239,1301.0
2021-03-10 13:40:00,301.84,301.84,301.73,301.73,550.0,293.467,293.467,293.36,293.36,550.0
2021-03-10 13:45:00,301.6,301.96,301.48,301.96,1300.0,293.2336,293.5836,293.117,293.5836,1300.0
2021-03-10 13:50:00,301.73,302.51,301.73,302.32,1805.0,293.36,294.1184,293.36,293.9337,1805.0
2021-03-10 13:55:00,302.34,302.44,302.01,302.01,2741.0,293.9531,294.0503,293.6323,293.6323,2741.0
2021-03-10 14:00:00,301.66,302.75,301.66,302.68,4109.0,293.292,294.3517,293.292,294.2837,4109.0
2021-03-10 14:05:00,302.72,303.3,302.48,302.49,6097.0,294.3226,294.8865,294.0892,294.0989,6097.0
2021-03-10 14:10:00,302.85,303.88,302.85,303.52,6553.0,294.449,295.4504,294.449,295.1004,6553.0
2021-03-10 14:15:00,303.55,304.09,303.55,304.07,4780.0,295.1295,295.6546,295.1295,295.6351,4780.0
2021-03-10 14:20:00,304.16,304.27,302.37,302.98,4058.0,295.7226,295.8296,293.9823,294.5754,4058.0
2021-03-10 14:25:00,303.36,303.75,303.36,303.52,1230.0,294.9448,295.324,294.9448,295.1004,1230.0
2021-03-10 14:30:00,303.4,304.0,303.4,303.9,2000.0,294.9837,295.5671,294.9837,295.4698,2000.0
2021-03-10 14:35:00,303.93,303.93,303.59,303.6,2230.0,295.499,295.499,295.1684,295.1782,2230.0
2021-03-10 14:40:00,303.61,303.61,302.98,302.99,2496.0,295.1879,295.1879,294.5754,294.5851,2496.0
2021-03-10 14:45:00,302.79,304.33,302.73,303.74,4656.0,294.3906,295.8879,294.3323,295.3143,4656.0
2021-03-10 14:50:00,303.83,303.83,303.48,303.75,1852.0,295.4018,295.4018,295.0615,295.324,1852.0
2021-03-10 14:55:00,303.71,304.01,303.57,303.76,1936.0,295.2851,295.5768,295.149,295.3337,1936.0
2021-03-10 15:00:00,303.46,304.18,302.7,302.7,2684.0,295.042,295.7421,294.3031,294.3031,2684.0
2021-03-10 15:05:00,303.1,303.31,302.9,302.95,1523.0,294.692,294.8962,294.4976,294.5462,1523.0
2021-03-10 15:10:00,302.95,303.16,302.56,302.56,1105.0,294.5462,294.7504,294.167,294.167,1105.0
2021-03-10 15:15:00,302.76,303.42,302.76,303.36,2470.0,294.3615,295.0031,294.3615,294.9448,2470.0
2021-03-10 15:20:00,303.08,303.22,303.05,303.22,1555.0,294.6726,294.8087,294.6434,294.8087,1555.0
2021-03-10 15:25:00,303.05,303.05,302.43,302.76,5002.0,294.6434,294.6434,294.0406,294.3615,5002.0
2021-03-10 15:30:00,302.23,302.42,302.05,302.29,2801.0,293.8462,294.0309,293.6712,293.9045,2801.0
2021-03-10 15:35:00,302.44,303.07,302.44,303.07,4146.0,294.0503,294.6629,294.0503,294.6629,4146.0
2021-03-10 15:40:00,303.11,303.79,303.0,303.66,4919.0,294.7017,295.3629,294.5948,295.2365,4919.0
2021-03-10 15:45:00,303.59,304.3,303.45,304.3,7473.0,295.1684,295.8587,295.0323,295.8587,7473.0
2021-03-10 15:50:00,304.13,304.59,303.43,303.43,27292.0,295.6935,296.1407,295.0129,295.0129,27292.0
2021-03-10 15:55:00,303.44,303.59,302.98,303.4,23308.0,295.0226,295.1684,294.5754,294.9837,23308.0
2021-03-11 09:30:00,305.6,309.2,304.37,305.41,30696.0,297.1227,300.6228,295.9268,296.9379,30696.0
2021-03-11 09:35:00,305.46,306.92,304.09,306.38,5430.0,296.9866,298.4061,295.6546,297.881,5430.0
2021-03-11 09:40:00,306.74,310.09,306.74,308.54,16055.0,298.2311,301.4881,298.2311,299.9811,16055.0
2021-03-11 09:45:00,309.34,309.99,308.5,309.02,3165.0,300.7589,301.3909,299.9422,300.4478,3165.0
2021-03-11 09:50:00,308.58,309.93,307.21,309.93,5875.0,300.02,301.3326,298.688,301.3326,5875.0
2021-03-11 09:55:00,310.02,311.41,309.96,310.51,6708.0,301.4201,302.7715,301.3617,301.8965,6708.0
2021-03-11 10:00:00,310.53,310.86,309.7,310.06,3239.0,301.9159,302.2368,301.1089,301.459,3239.0
2021-03-11 10:05:00,310.2,311.0,310.0,310.54,2364.0,301.5951,302.3729,301.4006,301.9256,2364.0
2021-03-11 10:10:00,310.34,310.5,309.88,310.43,1572.0,301.7312,301.8868,301.2839,301.8187,1572.0
2021-03-11 10:15:00,310.5,310.84,308.61,309.04,4349.0,301.8868,302.2173,300.0492,300.4673,4349.0
2021-03-11 10:20:00,309.1,310.43,309.1,310.1,1700.0,300.5256,301.8187,300.5256,301.4978,1700.0
2021-03-11 10:25:00,310.55,311.42,310.21,311.33,3441.0,301.9354,302.7812,301.6048,302.6937,3441.0
2021-03-11 10:30:00,311.35,311.65,311.12,311.32,2559.0,302.7132,303.0048,302.4896,302.684,2559.0
2021-03-11 10:35:00,311.16,311.61,310.8,310.91,2101.0,302.5284,302.966,302.1784,302.2854,2101.0
2021-03-11 10:40:00,310.79,311.59,310.78,311.21,905.0,302.1687,302.9465,302.159,302.5771,905.0
2021-03-11 10:45:00,311.34,312.24,310.77,311.22,8967.0,302.7034,303.5785,302.1493,302.5868,8967.0
2021-03-11 10:50:00,311.66,311.86,311.05,311.06,3800.0,303.0146,303.209,302.4215,302.4312,3800.0
2021-03-11 10:55:00,311.69,312.19,311.5,311.69,5800.0,303.0437,303.5299,302.859,303.0437,5800.0
2021-03-11 11:00:00,311.88,312.74,311.66,312.53,5236.0,303.2285,304.0646,303.0146,303.8604,5236.0
2021-03-11 11:05:00,312.52,312.87,312.41,312.86,1708.0,303.8507,304.191,303.7438,304.1813,1708.0
2021-03-11 11:10:00,312.67,313.51,312.66,313.5,3400.0,303.9966,304.8133,303.9868,304.8035,3400.0
2021-03-11 11:15:00,313.54,313.88,313.4,313.88,3158.0,304.8424,305.173,304.7063,305.173,3158.0
2021-03-11 11:20:00,313.57,314.0,313.47,313.53,4310.0,304.8716,305.2897,304.7744,304.8327,4310.0
2021-03-11 11:25:00,313.27,314.1,313.21,313.66,4031.0,304.5799,305.3869,304.5216,304.9591,4031.0
2021-03-11 11:30:00,313.48,313.81,313.37,313.37,2100.0,304.7841,305.1049,304.6771,304.6771,2100.0
2021-03-11 11:35:00,313.25,313.76,313.09,313.6,2811.0,304.5605,305.0563,304.4049,304.9008,2811.0
2021-03-11 11:40:00,313.69,313.69,312.86,313.25,2281.0,304.9883,304.9883,304.1813,304.5605,2281.0
2021-03-11 11:45:00,313.45,313.5,312.73,312.89,3664.0,304.7549,304.8035,304.0549,304.2105,3664.0
2021-03-11 11:50:00,312.75,313.04,312.04,312.04,2374.0,304.0743,304.3563,303.384,303.384,2374.0
2021-03-11 11:55:00,311.78,312.19,311.0,311.0,2800.0,303.1312,303.5299,302.3729,302.3729,2800.0
2021-03-11 12:00:00,311.07,311.37,310.81,311.03,2273.0,302.4409,302.7326,302.1882,302.402,2273.0
2021-03-11 12:05:00,311.37,311.41,311.21,311.33,1100.0,302.7326,302.7715,302.5771,302.6937,1100.0
2021-03-11 12:10:00,311.26,311.54,311.08,311.54,1000.0,302.6257,302.8979,302.4507,302.8979,1000.0
2021-03-11 12:15:00,310.76,311.08,310.76,311.0,1200.0,302.1395,302.4507,302.1395,302.3729,1200.0
2021-03-11 12:20:00,311.15,311.41,310.84,311.24,700.0,302.5187,302.7715,302.2173,302.6062,700.0
2021-03-11 12:25:00,311.21,311.22,310.72,310.82,2101.0,302.5771,302.5868,302.1006,302.1979,2101.0
2021-03-11 12:30:00,310.88,311.32,310.88,311.32,1567.0,302.2562,302.684,302.2562,302.684,1567.0
2021-03-11 12:35:00,311.29,311.74,311.29,311.73,200.0,302.6548,303.0924,302.6548,303.0826,200.0
2021-03-11 12:40:00,311.76,311.76,311.06,311.06,1295.0,303.1118,303.1118,302.4312,302.4312,1295.0
2021-03-11 12:45:00,311.16,311.44,310.65,310.65,2220.0,302.5284,302.8007,302.0326,302.0326,2220.0
2021-03-11 12:50:00,311.0,311.01,310.34,310.34,840.0,302.3729,302.3826,301.7312,301.7312,840.0
2021-03-11 12:55:00,310.18,310.8,310.14,310.8,1400.0,301.5756,302.1784,301.5367,302.1784,1400.0
2021-03-11 13:00:00,310.85,311.09,310.54,310.68,2234.0,302.227,302.4604,301.9256,302.0618,2234.0
2021-03-11 13:05:00,310.88,311.54,310.69,310.75,3187.0,302.2562,302.8979,302.0715,302.1298,3187.0
2021-03-11 13:10:00,310.86,311.18,310.64,311.06,1900.0,302.2368,302.5479,302.0229,302.4312,1900.0
2021-03-11 13:15:00,311.32,311.48,310.83,310.83,2058.0,302.684,302.8396,302.2076,302.2076,2058.0
2021-03-11 13:20:00,310.88,311.3,310.62,310.62,3020.0,302.2562,302.6646,302.0034,302.0034,3020.0
2021-03-11 13:25:00,310.74,310.89,310.46,310.79,1650.0,302.1201,302.2659,301.8479,302.1687,1650.0
2021-03-11 13:30:00,310.81,311.26,310.67,311.25,2610.0,302.1882,302.6257,302.052,302.6159,2610.0
2021-03-11 13:35:00,311.53,311.71,311.14,311.47,1613.0,302.8882,303.0632,302.509,302.8298,1613.0
2021-03-11 13:40:00,311.41,311.54,310.9,310.9,2546.0,302.7715,302.8979,302.2757,302.2757,2546.0
2021-03-11 13:45:00,311.16,311.97,311.16,311.97,900.0,302.5284,303.316,302.5284,303.316,900.0
2021-03-11 13:50:00,312.4,312.57,312.03,312.16,5016.0,303.734,303.8993,303.3743,303.5007,5016.0
2021-03-11 13:55:00,312.3,312.3,311.36,311.36,1585.0,303.6368,303.6368,302.7229,302.7229,1585.0
2021-03-11 14:00:00,311.41,313.18,311.4,312.88,4299.0,302.7715,304.4924,302.7618,304.2007,4299.0
2021-03-11 14:05:00,313.01,313.04,312.4,312.49,9525.0,304.3271,304.3563,303.734,303.8215,9525.0
2021-03-11 14:10:00,312.5,312.97,312.25,312.57,2887.0,303.8313,304.2882,303.5882,303.8993,2887.0
2021-03-11 14:15:00,312.67,313.01,312.24,313.01,1255.0,303.9966,304.3271,303.5785,304.3271,1255.0
2021-03-11 14:20:00,312.81,313.43,312.81,313.06,2300.0,304.1327,304.7355,304.1327,304.3757,2300.0
2021-03-11 14:25:00,313.41,313.58,312.64,312.88,3131.0,304.716,304.8813,303.9674,304.2007,3131.0
2021-03-11 14:30:00,312.68,313.17,312.51,312.51,2250.0,304.0063,304.4827,303.841,303.841,2250.0
2021-03-11 14:35:00,312.58,312.58,311.64,311.64,3970.0,303.9091,303.9091,302.9951,302.9951,3970.0
2021-03-11 14:40:00,312.18,312.51,311.82,311.82,1330.0,303.5201,303.841,303.1701,303.1701,1330.0
2021-03-11 14:45:00,312.24,312.29,311.56,311.95,2695.0,303.5785,303.6271,302.9173,303.2965,2695.0
2021-03-11 14:50:00,311.88,312.25,311.5,312.19,2349.0,303.2285,303.5882,302.859,303.5299,2349.0
2021-03-11 14:55:00,312.29,312.29,311.51,311.55,2270.0,303.6271,303.6271,302.8687,302.9076,2270.0
2021-03-11 15:00:00,311.68,312.04,311.6,311.6,910.0,303.034,303.384,302.9562,302.9562,910.0
2021-03-11 15:05:00,311.89,312.02,311.42,311.73,1848.0,303.2382,303.3646,302.7812,303.0826,1848.0
2021-03-11 15:10:00,311.95,311.95,311.3,311.3,1600.0,303.2965,303.2965,302.6646,302.6646,1600.0
2021-03-11 15:15:00,310.58,311.13,310.53,311.0,1500.0,301.9645,302.4993,301.9159,302.3729,1500.0
2021-03-11 15:20:00,310.96,311.68,310.96,311.5,900.0,302.334,303.034,302.334,302.859,900.0
2021-03-11 15:25:00,311.52,311.74,311.24,311.53,2300.0,302.8785,303.0924,302.6062,302.8882,2300.0
2021-03-11 15:30:00,311.44,311.57,310.04,310.04,11644.0,302.8007,302.9271,301.4395,301.4395,11644.0
2021-03-11 15:35:00,309.91,310.18,309.78,310.04,5551.0,301.3131,301.5756,301.1867,301.4395,5551.0
2021-03-11 15:40:00,310.19,310.19,309.86,310.15,3362.0,301.5854,301.5854,301.2645,301.5465,3362.0
2021-03-11 15:45:00,310.12,310.66,310.09,310.63,2190.0,301.5173,302.0423,301.4881,302.0131,2190.0
2021-03-11 15:50:00,310.79,311.25,310.54,310.93,7603.0,302.1687,302.6159,301.9256,302.3048,7603.0
2021-03-11 15:55:00,310.92,310.92,309.91,310.78,21290.0,302.2951,302.2951,301.3131,302.159,21290.0
2021-03-12 09:30:00,310.77,311.7,309.06,311.69,18616.0,302.1493,303.0535,300.4867,303.0437,18616.0
2021-03-12 09:35:00,311.34,314.0,310.91,314.0,9126.0,302.7034,305.2897,302.2854,305.2897,9126.0
2021-03-12 09:40:00,314.0,314.44,312.4,313.0,4731.0,305.2897,305.7175,303.734,304.3174,4731.0
2021-03-12 09:45:00,312.78,312.87,309.83,311.26,2855.0,304.1035,304.191,301.2353,302.6257,2855.0
2021-03-12 09:50:00,310.61,311.57,310.49,311.55,3190.0,301.9937,302.9271,301.877,302.9076,3190.0
2021-03-12 09:55:00,311.62,312.89,311.62,312.52,3200.0,302.9757,304.2105,302.9757,303.8507,3200.0
2021-03-12 10:00:00,313.07,314.55,312.36,314.4,3950.0,304.3855,305.8244,303.6952,305.6786,3950.0
2021-03-12 10:05:00,314.74,315.34,314.17,314.85,5391.0,306.0091,306.5925,305.4549,306.1161,5391.0
2021-03-12 10:10:00,315.11,315.68,314.05,314.17,5424.0,306.3689,306.9231,305.3383,305.4549,5424.0
2021-03-12 10:15:00,314.04,314.73,313.49,314.67,9741.0,305.3286,305.9994,304.7938,305.9411,9741.0
2021-03-12 10:20:00,314.33,314.33,312.74,314.05,3863.0,305.6105,305.6105,304.0646,305.3383,3863.0
2021-03-12 10:25:00,313.93,314.2,313.0,313.01,2950.0,305.2216,305.4841,304.3174,304.3271,2950.0
2021-03-12 10:30:00,313.12,313.59,312.88,313.36,2559.0,304.4341,304.891,304.2007,304.6674,2559.0
2021-03-12 10:35:00,313.3,313.5,312.76,313.5,2750.0,304.6091,304.8035,304.0841,304.8035,2750.0
2021-03-12 10:40:00,313.28,315.41,312.88,314.63,21829.0,304.5896,306.6605,304.2007,305.9022,21829.0
2021-03-12 10:45:00,315.1,316.06,314.88,315.94,4403.0,306.3591,307.2925,306.1453,307.1758,4403.0
2021-03-12 10:50:00,315.9,316.47,315.7,316.11,4379.0,307.137,307.6911,306.9425,307.3411,4379.0
2021-03-12 10:55:00,316.58,316.62,315.04,315.11,25290.0,307.7981,307.837,306.3008,306.3689,25290.0
2021-03-12 11:00:00,315.11,315.81,314.5,314.9,10840.0,306.3689,307.0495,305.7758,306.1647,10840.0
2021-03-12 11:05:00,315.01,315.61,314.63,315.46,5394.0,306.2716,306.855,305.9022,306.7092,5394.0
2021-03-12 11:10:00,315.37,315.48,314.1,314.3,3943.0,306.6217,306.7286,305.3869,305.5813,3943.0
2021-03-12 11:15:00,314.26,315.03,314.23,314.76,5979.0,305.5424,306.2911,305.5133,306.0286,5979.0
2021-03-12 11:20:00,314.79,314.81,314.6,314.6,800.0,306.0577,306.0772,305.873,305.873,800.0
2021-03-12 11:25:00,314.57,314.57,313.57,313.57,2029.0,305.8438,305.8438,304.8716,304.8716,2029.0
2021-03-12 11:30:00,313.59,314.02,313.55,313.55,2541.0,304.891,305.3091,304.8521,304.8521,2541.0
2021-03-12 11:35:00,314.01,314.2,313.61,314.2,2773.0,305.2994,305.4841,304.9105,305.4841,2773.0
2021-03-12 11:40:00,314.39,314.39,314.19,314.22,1059.0,305.6688,305.6688,305.4744,305.5036,1059.0
2021-03-12 11:45:00,314.22,314.22,313.99,314.08,401.0,305.5036,305.5036,305.2799,305.3674,401.0
2021-03-12 11:50:00,314.12,314.61,314.06,314.06,4496.0,305.4063,305.8827,305.348,305.348,4496.0
2021-03-12 11:55:00,313.74,314.04,313.74,314.04,1144.0,305.0369,305.3286,305.0369,305.3286,1144.0
2021-03-12 12:00:00,314.0,314.01,313.57,313.92,1665.0,305.2897,305.2994,304.8716,305.2119,1665.0
2021-03-12 12:05:00,313.83,313.93,313.61,313.64,868.0,305.1244,305.2216,304.9105,304.9396,868.0
2021-03-12 12:10:00,313.67,313.71,313.14,313.47,3380.0,304.9688,305.0077,304.4535,304.7744,3380.0
2021-03-12 12:15:00,313.65,314.14,313.64,314.14,1255.0,304.9494,305.4258,304.9396,305.4258,1255.0
2021-03-12 12:20:00,314.58,314.58,313.88,314.05,1302.0,305.8536,305.8536,305.173,305.3383,1302.0
2021-03-12 12:25:00,314.23,314.61,314.18,314.19,1099.0,305.5133,305.8827,305.4647,305.4744,1099.0
2021-03-12 12:30:00,314.05,314.12,313.76,313.76,2500.0,305.3383,305.4063,305.0563,305.0563,2500.0
2021-03-12 12:35:00,313.73,314.43,313.73,314.38,1971.0,305.0272,305.7077,305.0272,305.6591,1971.0
2021-03-12 12:40:00,314.42,314.5,314.01,314.29,1281.0,305.698,305.7758,305.2994,305.5716,1281.0
2021-03-12 12:45:00,314.86,315.17,314.56,315.17,3249.0,306.1258,306.4272,305.8341,306.4272,3249.0
2021-03-12 12:50:00,314.95,314.95,314.06,314.32,5250.0,306.2133,306.2133,305.348,305.6008,5250.0
2021-03-12 12:55:00,314.3,314.55,314.08,314.08,540.0,305.5813,305.8244,305.3674,305.3674,540.0
2021-03-12 13:00:00,314.47,314.47,314.09,314.34,2447.0,305.7466,305.7466,305.3772,305.6202,2447.0
2021-03-12 13:05:00,314.4,315.16,314.17,315.16,2241.0,305.6786,306.4175,305.4549,306.4175,2241.0
2021-03-12 13:10:00,315.23,316.14,315.02,315.79,2411.0,306.4855,307.3703,306.2814,307.03,2411.0
2021-03-12 13:15:00,315.42,315.97,315.42,315.91,2402.0,306.6703,307.205,306.6703,307.1467,2402.0
2021-03-12 13:20:00,315.91,316.22,315.86,316.0,2581.0,307.1467,307.4481,307.0981,307.2342,2581.0
2021-03-12 13:25:00,316.15,316.15,315.49,315.51,1702.0,307.38,307.38,306.7383,306.7578,1702.0
2021-03-12 13:30:00,315.55,315.96,315.1,315.1,1485.0,306.7967,307.1953,306.3591,306.3591,1485.0
2021-03-12 13:35:00,314.98,314.98,314.63,314.69,1239.0,306.2425,306.2425,305.9022,305.9605,1239.0
2021-03-12 13:40:00,314.79,315.0,314.5,314.72,2050.0,306.0577,306.2619,305.7758,305.9897,2050.0
2021-03-12 13:45:00,314.7,314.82,314.14,314.76,1661.0,305.9702,306.0869,305.4258,306.0286,1661.0
2021-03-12 13:50:00,314.94,314.96,314.77,314.77,1100.0,306.2036,306.223,306.0383,306.0383,1100.0
2021-03-12 13:55:00,315.08,315.15,314.68,314.68,1705.0,306.3397,306.4078,305.9508,305.9508,1705.0
2021-03-12 14:00:00,314.65,315.03,314.64,314.83,831.0,305.9216,306.2911,305.9119,306.0966,831.0
2021-03-12 14:05:00,314.78,314.79,314.43,314.79,1697.0,306.048,306.0577,305.7077,306.0577,1697.0
2021-03-12 14:10:00,314.47,314.83,314.46,314.83,692.0,305.7466,306.0966,305.7369,306.0966,692.0
2021-03-12 14:15:00,314.46,314.94,314.46,314.9,1411.0,305.7369,306.2036,305.7369,306.1647,1411.0
2021-03-12 14:20:00,314.85,315.14,314.7,315.03,2051.0,306.1161,306.398,305.9702,306.2911,2051.0
2021-03-12 14:25:00,314.91,315.3,314.65,315.3,700.0,306.1744,306.5536,305.9216,306.5536,700.0
2021-03-12 14:30:00,315.4,315.69,315.18,315.48,4775.0,306.6508,306.9328,306.4369,306.7286,4775.0
2021-03-12 14:35:00,315.59,315.8,315.44,315.8,1370.0,306.8356,307.0397,306.6897,307.0397,1370.0
2021-03-12 14:40:00,315.7,316.05,315.58,315.65,1817.0,306.9425,307.2828,306.8258,306.8939,1817.0
2021-03-12 14:45:00,316.11,316.23,315.93,316.18,3900.0,307.3411,307.4578,307.1661,307.4092,3900.0
2021-03-12 14:50:00,316.2,316.83,316.18,316.75,3737.0,307.4286,308.0412,307.4092,307.9634,3737.0
2021-03-12 14:55:00,316.74,316.99,316.62,316.8,2200.0,307.9537,308.1967,307.837,308.012,2200.0
2021-03-12 15:00:00,316.59,316.7,316.1,316.27,2673.0,307.8078,307.9148,307.3314,307.4967,2673.0
2021-03-12 15:05:00,316.48,316.82,316.37,316.59,2495.0,307.7009,308.0314,307.5939,307.8078,2495.0
2021-03-12 15:10:00,316.57,316.87,316.43,316.55,8433.0,307.7884,308.08,307.6523,307.7689,8433.0
2021-03-12 15:15:00,316.82,316.88,316.54,316.73,1774.0,308.0314,308.0898,307.7592,307.9439,1774.0
2021-03-12 15:20:00,316.98,317.53,316.76,317.28,8269.0,308.187,308.7217,307.9731,308.4787,8269.0
2021-03-12 15:25:00,317.31,317.84,317.31,317.6,6103.0,308.5078,309.0231,308.5078,308.7898,6103.0
2021-03-12 15:30:00,317.74,318.09,317.31,317.67,8547.0,308.9259,309.2662,308.5078,308.8579,8547.0
2021-03-12 15:35:00,317.53,318.01,317.52,317.8,5356.0,308.7217,309.1884,308.712,308.9842,5356.0
2021-03-12 15:40:00,317.87,318.27,317.76,318.17,5993.0,309.0523,309.4412,308.9454,309.344,5993.0
2021-03-12 15:45:00,318.23,319.11,318.19,318.71,9472.0,309.4023,310.2579,309.3634,309.869,9472.0
2021-03-12 15:50:00,318.69,318.69,318.12,318.27,13321.0,309.8496,309.8496,309.2954,309.4412,13321.0
2021-03-12 15:55:00,318.3,318.75,317.74,317.9,27460.0,309.4704,309.9079,308.9259,309.0815,27460.0
2021-03-15 09:30:00,319.08,319.08,316.73,317.36,15607.0,310.2287,310.2287,307.9439,308.5565,15607.0
2021-03-15 09:35:00,317.77,319.31,317.65,318.68,5047.0,308.9551,310.4524,308.8384,309.8398,5047.0
2021-03-15 09:40:00,318.54,318.76,317.22,317.82,4956.0,309.7037,309.9176,308.4203,309.0037,4956.0
2021-03-15 09:45:00,317.63,318.01,316.24,316.24,900.0,308.819,309.1884,307.4675,307.4675,900.0
2021-03-15 09:50:00,316.94,316.95,315.8,316.49,3058.0,308.1481,308.1578,307.0397,307.7106,3058.0
2021-03-15 09:55:00,316.83,317.17,315.83,316.15,2903.0,308.0412,308.3717,307.0689,307.38,2903.0
2021-03-15 10:00:00,316.37,316.95,315.49,315.57,9773.0,307.5939,308.1578,306.7383,306.8161,9773.0
2021-03-15 10:05:00,315.38,315.71,314.53,314.54,3872.0,306.6314,306.9522,305.805,305.8147,3872.0
2021-03-15 10:10:00,314.34,315.42,313.71,315.42,3190.0,305.6202,306.6703,305.0077,306.6703,3190.0
2021-03-15 10:15:00,315.4,315.67,315.14,315.4,2749.0,306.6508,306.9133,306.398,306.6508,2749.0
2021-03-15 10:20:00,315.52,316.5,315.29,316.3,2477.0,306.7675,307.7203,306.5439,307.5259,2477.0
2021-03-15 10:25:00,316.81,316.97,316.07,316.18,4910.0,308.0217,308.1773,307.3022,307.4092,4910.0
2021-03-15 10:30:00,315.68,316.97,315.68,316.74,2301.0,306.9231,308.1773,306.9231,307.9537,2301.0
2021-03-15 10:35:00,316.93,316.93,316.24,316.24,3109.0,308.1384,308.1384,307.4675,307.4675,3109.0
2021-03-15 10:40:00,315.79,315.79,314.67,314.69,2450.0,307.03,307.03,305.9411,305.9605,2450.0
2021-03-15 10:45:00,315.0,315.0,312.6,312.69,4968.0,306.2619,306.2619,303.9285,304.016,4968.0
2021-03-15 10:50:00,313.07,313.8,312.69,313.38,1887.0,304.3855,305.0952,304.016,304.6869,1887.0
2021-03-15 10:55:00,313.85,313.92,313.24,313.56,1200.0,305.1438,305.2119,304.5507,304.8619,1200.0
2021-03-15 11:00:00,313.67,314.68,313.63,314.68,990.0,304.9688,305.9508,304.9299,305.9508,990.0
2021-03-15 11:05:00,314.88,314.89,314.03,314.31,2153.0,306.1453,306.155,305.3188,305.5911,2153.0
2021-03-15 11:10:00,314.66,314.66,313.94,313.94,1300.0,305.9314,305.9314,305.2313,305.2313,1300.0
2021-03-15 11:15:00,313.87,314.24,313.51,313.66,3001.0,305.1633,305.523,304.8133,304.9591,3001.0
2021-03-15 11:20:00,313.26,313.89,313.13,313.89,3483.0,304.5702,305.1827,304.4438,305.1827,3483.0
2021-03-15 11:25:00,314.01,314.01,312.9,312.9,1403.0,305.2994,305.2994,304.2202,304.2202,1403.0
2021-03-15 11:30:00,312.79,312.79,312.48,312.48,2344.0,304.1132,304.1132,303.8118,303.8118,2344.0
2021-03-15 11:35:00,312.25,312.69,311.61,312.08,1634.0,303.5882,304.016,302.966,303.4229,1634.0
2021-03-15 11:40:00,312.0,313.79,312.0,313.79,1201.0,303.3451,305.0855,303.3451,305.0855,1201.0
2021-03-15 11:45:00,313.54,313.56,313.16,313.5,3169.0,304.8424,304.8619,304.473,304.8035,3169.0
2021-03-15 11:50:00,312.71,313.36,312.71,313.36,498.0,304.0354,304.6674,304.0354,304.6674,498.0
2021-03-15 11:55:00,313.56,313.75,313.29,313.75,1100.0,304.8619,305.0466,304.5994,305.0466,1100.0
2021-03-15 12:00:00,313.67,314.19,313.67,314.19,1966.0,304.9688,305.4744,304.9688,305.4744,1966.0
2021-03-15 12:05:00,314.0,315.09,314.0,315.08,2521.0,305.2897,306.3494,305.2897,306.3397,2521.0
2021-03-15 12:10:00,314.82,315.54,314.82,315.54,1000.0,306.0869,306.7869,306.0869,306.7869,1000.0
2021-03-15 12:15:00,315.3,316.5,315.29,316.5,2710.0,306.5536,307.7203,306.5439,307.7203,2710.0
2021-03-15 12:20:00,316.65,317.0,316.21,316.53,1395.0,307.8662,308.2064,307.4384,307.7495,1395.0
2021-03-15 12:25:00,316.35,316.62,316.34,316.47,700.0,307.5745,307.837,307.5647,307.6911,700.0
2021-03-15 12:30:00,316.3,316.54,316.15,316.53,2000.0,307.5259,307.7592,307.38,307.7495,2000.0
2021-03-15 12:35:00,316.44,316.64,316.32,316.54,2500.0,307.662,307.8564,307.5453,307.7592,2500.0
2021-03-15 12:40:00,316.86,317.45,316.86,317.31,1200.0,308.0703,308.644,308.0703,308.5078,1200.0
2021-03-15 12:45:00,317.61,318.53,317.56,318.53,1900.0,308.7995,309.694,308.7509,309.694,1900.0
2021-03-15 12:50:00,318.35,318.35,317.94,318.27,2511.0,309.519,309.519,309.1204,309.4412,2511.0
2021-03-15 12:55:00,318.26,318.28,317.88,318.21,5650.0,309.4315,309.4509,309.062,309.3829,5650.0
2021-03-15 13:00:00,317.96,318.43,317.94,317.96,3327.0,309.1398,309.5968,309.1204,309.1398,3327.0
2021-03-15 13:05:00,317.99,318.11,317.75,318.09,3889.0,309.169,309.2857,308.9356,309.2662,3889.0
2021-03-15 13:10:00,318.01,318.55,318.0,318.34,3454.0,309.1884,309.7134,309.1787,309.5093,3454.0
2021-03-15 13:15:00,318.33,318.33,317.92,317.99,2765.0,309.4995,309.4995,309.1009,309.169,2765.0
2021-03-15 13:20:00,318.03,318.42,318.02,318.38,4318.0,309.2079,309.5871,309.1981,309.5482,4318.0
2021-03-15 13:25:00,318.35,318.76,318.35,318.6,3656.0,309.519,309.9176,309.519,309.7621,3656.0
2021-03-15 13:30:00,318.8,318.94,318.6,318.82,2836.0,309.9565,310.0926,309.7621,309.976,2836.0
2021-03-15 13:35:00,318.95,319.2,318.59,318.68,2980.0,310.1023,310.3454,309.7523,309.8398,2980.0
2021-03-15 13:40:00,318.73,318.73,318.4,318.64,7295.0,309.8885,309.8885,309.5676,309.8009,7295.0
2021-03-15 13:45:00,318.64,318.86,318.37,318.71,4813.0,309.8009,310.0148,309.5384,309.869,4813.0
2021-03-15 13:50:00,318.55,319.02,318.55,318.74,1700.0,309.7134,310.1704,309.7134,309.8982,1700.0
2021-03-15 13:55:00,319.01,319.97,319.01,319.84,5211.0,310.1607,311.0941,310.1607,310.9677,5211.0
2021-03-15 14:00:00,319.99,320.2,319.08,319.23,6790.0,311.1135,311.3177,310.2287,310.3746,6790.0
2021-03-15 14:05:00,319.4,319.4,318.65,318.84,3524.0,310.5399,310.5399,309.8107,309.9954,3524.0
2021-03-15 14:10:00,318.91,319.26,318.73,319.1,1901.0,310.0635,310.4037,309.8885,310.2482,1901.0
2021-03-15 14:15:00,319.22,319.22,318.82,319.0,2548.0,310.3649,310.3649,309.976,310.151,2548.0
2021-03-15 14:20:00,318.97,319.39,318.97,319.39,4071.0,310.1218,310.5301,310.1218,310.5301,4071.0
2021-03-15 14:25:00,319.54,319.94,319.19,319.94,4026.0,310.676,311.0649,310.3357,311.0649,4026.0
2021-03-15 14:30:00,319.99,320.56,319.99,320.55,1790.0,311.1135,311.6677,311.1135,311.658,1790.0
2021-03-15 14:35:00,320.46,320.51,320.27,320.27,1413.0,311.5705,311.6191,311.3857,311.3857,1413.0
2021-03-15 14:40:00,319.93,320.3,319.9,320.03,4529.0,311.0552,311.4149,311.026,311.1524,4529.0
2021-03-15 14:45:00,319.96,320.0,319.8,319.99,2801.0,311.0843,311.1232,310.9288,311.1135,2801.0
2021-03-15 14:50:00,320.22,320.83,320.07,320.77,2665.0,311.3371,311.9302,311.1913,311.8719,2665.0
2021-03-15 14:55:00,320.76,321.23,320.72,321.23,3142.0,311.8621,312.3191,311.8232,312.3191,3142.0
2021-03-15 15:00:00,321.06,321.26,320.62,321.09,5245.0,312.1538,312.3483,311.726,312.183,5245.0
2021-03-15 15:05:00,320.55,320.93,320.37,320.86,5351.0,311.658,312.0274,311.483,311.9594,5351.0
2021-03-15 15:10:00,320.82,320.99,320.5,320.71,13891.0,311.9205,312.0858,311.6094,311.8135,13891.0
2021-03-15 15:15:00,320.72,320.91,320.52,320.57,6026.0,311.8232,312.008,311.6288,311.6774,6026.0
2021-03-15 15:20:00,320.56,320.86,320.46,320.86,9909.0,311.6677,311.9594,311.5705,311.9594,9909.0
2021-03-15 15:25:00,320.75,320.98,320.57,320.68,4812.0,311.8524,312.076,311.6774,311.7844,4812.0
2021-03-15 15:30:00,320.77,321.39,320.63,321.38,8266.0,311.8719,312.4747,311.7357,312.4649,8266.0
2021-03-15 15:35:00,321.19,321.93,321.18,321.85,4399.0,312.2802,312.9997,312.2705,312.9219,4399.0
2021-03-15 15:40:00,321.85,322.03,321.39,322.03,5518.0,312.9219,313.0969,312.4747,313.0969,5518.0
2021-03-15 15:45:00,321.93,322.68,321.93,322.24,4624.0,312.9997,313.7289,312.9997,313.3011,4624.0
2021-03-15 15:50:00,322.29,323.0,322.16,322.97,11163.0,313.3497,314.04,313.2233,314.0108,11163.0
2021-03-15 15:55:00,323.1,323.83,322.93,323.31,23400.0,314.1372,314.847,313.9719,314.3414,23400.0
2021-03-16 09:30:00,322.12,322.12,315.04,315.04,15600.0,313.1844,313.1844,306.3008,306.3008,15600.0
2021-03-16 09:35:00,315.28,319.03,315.15,318.49,8685.0,306.5342,310.1801,306.4078,309.6551,8685.0
2021-03-16 09:40:00,318.8,319.14,317.71,319.03,4481.0,309.9565,310.2871,308.8967,310.1801,4481.0
2021-03-16 09:45:00,318.63,319.14,317.23,318.07,3526.0,309.7912,310.2871,308.4301,309.2468,3526.0
2021-03-16 09:50:00,317.83,317.83,315.92,316.66,1600.0,309.0134,309.0134,307.1564,307.8759,1600.0
2021-03-16 09:55:00,317.6,318.41,317.36,318.41,7444.0,308.7898,309.5773,308.5565,309.5773,7444.0
2021-03-16 10:00:00,317.87,318.1,316.67,316.67,2364.0,309.0523,309.2759,307.8856,307.8856,2364.0
2021-03-16 10:05:00,316.64,317.2,316.26,316.39,2343.0,307.8564,308.4009,307.487,307.6134,2343.0
2021-03-16 10:10:00,316.12,316.52,315.4,315.77,6644.0,307.3509,307.7398,306.6508,307.0106,6644.0
2021-03-16 10:15:00,316.28,317.75,316.18,316.69,18104.0,307.5064,308.9356,307.4092,307.905,18104.0
2021-03-16 10:20:00,316.69,316.69,315.35,315.9,2449.0,307.905,307.905,306.6022,307.137,2449.0
2021-03-16 10:25:00,315.61,315.63,314.5,315.4,5013.0,306.855,306.8744,305.7758,306.6508,5013.0
2021-03-16 10:30:00,315.68,315.68,314.49,315.03,1500.0,306.9231,306.9231,305.7661,306.2911,1500.0
2021-03-16 10:35:00,314.41,315.4,314.21,314.97,4108.0,305.6883,306.6508,305.4938,306.2328,4108.0
2021-03-16 10:40:00,315.41,315.57,314.36,314.36,8864.0,306.6605,306.8161,305.6397,305.6397,8864.0
2021-03-16 10:45:00,314.38,314.38,313.0,313.06,19303.0,305.6591,305.6591,304.3174,304.3757,19303.0
2021-03-16 10:50:00,313.46,313.81,313.06,313.17,3405.0,304.7646,305.1049,304.3757,304.4827,3405.0
2021-03-16 10:55:00,313.3,313.3,312.39,312.4,2171.0,304.6091,304.6091,303.7243,303.734,2171.0
2021-03-16 11:00:00,312.23,313.34,312.2,312.55,7295.0,303.5688,304.648,303.5396,303.8799,7295.0
2021-03-16 11:05:00,312.58,313.5,312.49,313.5,20770.0,303.9091,304.8035,303.8215,304.8035,20770.0
2021-03-16 11:10:00,313.22,313.66,312.17,312.56,11646.0,304.5313,304.9591,303.5104,303.8896,11646.0
2021-03-16 11:15:00,312.52,312.92,312.07,312.24,4220.0,303.8507,304.2396,303.4132,303.5785,4220.0
2021-03-16 11:20:00,312.39,313.34,312.25,312.96,8250.0,303.7243,304.648,303.5882,304.2785,8250.0
2021-03-16 11:25:00,313.34,313.34,312.28,312.45,9185.0,304.648,304.648,303.6174,303.7827,9185.0
2021-03-16 11:30:00,312.53,312.58,311.75,312.0,4211.0,303.8604,303.9091,303.1021,303.3451,4211.0
2021-03-16 11:35:00,312.07,313.28,311.9,313.08,4900.0,303.4132,304.5896,303.2479,304.3952,4900.0
2021-03-16 11:40:00,313.12,313.69,313.1,313.69,2400.0,304.4341,304.9883,304.4146,304.9883,2400.0
2021-03-16 11:45:00,313.38,313.57,313.32,313.57,1496.0,304.6869,304.8716,304.6285,304.8716,1496.0
2021-03-16 11:50:00,313.57,313.68,313.27,313.68,3375.0,304.8716,304.9785,304.5799,304.9785,3375.0
2021-03-16 11:55:00,313.69,314.86,313.4,314.86,3575.0,304.9883,306.1258,304.7063,306.1258,3575.0
2021-03-16 12:00:00,314.87,314.87,314.38,314.49,1000.0,306.1355,306.1355,305.6591,305.7661,1000.0
2021-03-16 12:05:00,314.46,315.79,314.46,315.64,1480.0,305.7369,307.03,305.7369,306.8842,1480.0
2021-03-16 12:10:00,315.53,315.63,314.97,314.97,4150.0,306.7772,306.8744,306.2328,306.2328,4150.0
2021-03-16 12:15:00,314.91,315.2,314.56,314.56,2700.0,306.1744,306.4564,305.8341,305.8341,2700.0
2021-03-16 12:20:00,314.52,314.88,314.26,314.26,710.0,305.7952,306.1453,305.5424,305.5424,710.0
2021-03-16 12:25:00,313.78,314.13,313.61,313.93,1901.0,305.0758,305.4161,304.9105,305.2216,1901.0
2021-03-16 12:30:00,313.94,315.26,313.9,314.86,1344.0,305.2313,306.5147,305.1924,306.1258,1344.0
2021-03-16 12:35:00,315.3,315.72,314.89,315.72,2400.0,306.5536,306.9619,306.155,306.9619,2400.0
2021-03-16 12:40:00,315.63,316.67,315.63,316.65,7516.0,306.8744,307.8856,306.8744,307.8662,7516.0
2021-03-16 12:45:00,316.72,316.86,316.12,316.13,1400.0,307.9342,308.0703,307.3509,307.3606,1400.0
2021-03-16 12:50:00,316.0,316.29,315.88,316.29,1700.0,307.2342,307.5161,307.1175,307.5161,1700.0
2021-03-16 12:55:00,316.35,316.35,315.81,316.02,2003.0,307.5745,307.5745,307.0495,307.2536,2003.0
2021-03-16 13:00:00,315.82,316.09,315.55,316.08,1800.0,307.0592,307.3217,306.7967,307.312,1800.0
2021-03-16 13:05:00,315.66,316.04,315.6,315.6,900.0,306.9036,307.2731,306.8453,306.8453,900.0
2021-03-16 13:10:00,315.5,315.55,315.17,315.45,2000.0,306.7481,306.7967,306.4272,306.6994,2000.0
2021-03-16 13:15:00,315.12,315.27,315.12,315.14,300.0,306.3786,306.5244,306.3786,306.398,300.0
2021-03-16 13:20:00,315.25,315.58,315.12,315.48,3034.0,306.505,306.8258,306.3786,306.7286,3034.0
2021-03-16 13:25:00,315.5,316.42,315.49,315.87,1232.0,306.7481,307.6425,306.7383,307.1078,1232.0
2021-03-16 13:30:00,315.82,315.82,315.37,315.37,2310.0,307.0592,307.0592,306.6217,306.6217,2310.0
2021-03-16 13:35:00,315.18,315.59,315.0,315.24,3460.0,306.4369,306.8356,306.2619,306.4953,3460.0
2021-03-16 13:40:00,315.34,316.48,315.34,316.48,2876.0,306.5925,307.7009,306.5925,307.7009,2876.0
2021-03-16 13:45:00,316.6,316.64,315.97,316.64,3091.0,307.8175,307.8564,307.205,307.8564,3091.0
2021-03-16 13:50:00,316.55,317.07,316.2,316.29,2141.0,307.7689,308.2745,307.4286,307.5161,2141.0
2021-03-16 13:55:00,316.2,316.65,315.81,316.2,4555.0,307.4286,307.8662,307.0495,307.4286,4555.0
2021-03-16 14:00:00,316.08,317.53,315.76,317.53,19010.0,307.312,308.7217,307.0008,308.7217,19010.0
2021-03-16 14:05:00,317.53,317.95,316.54,316.74,5877.0,308.7217,309.1301,307.7592,307.9537,5877.0
2021-03-16 14:10:00,316.72,316.96,316.65,316.96,1086.0,307.9342,308.1676,307.8662,308.1676,1086.0
2021-03-16 14:15:00,316.82,317.17,315.96,316.05,1900.0,308.0314,308.3717,307.1953,307.2828,1900.0
2021-03-16 14:20:00,315.98,315.98,314.56,314.94,7167.0,307.2147,307.2147,305.8341,306.2036,7167.0
2021-03-16 14:25:00,314.92,315.32,314.5,315.32,2650.0,306.1841,306.573,305.7758,306.573,2650.0
2021-03-16 14:30:00,315.06,316.04,315.06,315.44,1487.0,306.3203,307.2731,306.3203,306.6897,1487.0
2021-03-16 14:35:00,315.52,315.82,315.0,315.0,1380.0,306.7675,307.0592,306.2619,306.2619,1380.0
2021-03-16 14:40:00,314.69,315.09,313.94,314.55,5025.0,305.9605,306.3494,305.2313,305.8244,5025.0
2021-03-16 14:45:00,314.24,315.56,314.15,315.21,3239.0,305.523,306.8064,305.4355,306.4661,3239.0
2021-03-16 14:50:00,315.37,316.59,315.37,316.49,4607.0,306.6217,307.8078,306.6217,307.7106,4607.0
2021-03-16 14:55:00,316.6,316.67,315.88,316.26,2161.0,307.8175,307.8856,307.1175,307.487,2161.0
2021-03-16 15:00:00,315.85,316.03,314.96,315.6,4824.0,307.0883,307.2633,306.223,306.8453,4824.0
2021-03-16 15:05:00,315.62,316.34,315.58,315.71,4631.0,306.8647,307.5647,306.8258,306.9522,4631.0
2021-03-16 15:10:00,315.85,316.12,315.72,315.72,2468.0,307.0883,307.3509,306.9619,306.9619,2468.0
2021-03-16 15:15:00,315.73,317.0,315.73,316.99,3676.0,306.9717,308.2064,306.9717,308.1967,3676.0
2021-03-16 15:20:00,316.55,316.77,316.21,316.5,2696.0,307.7689,307.9828,307.4384,307.7203,2696.0
2021-03-16 15:25:00,316.48,316.7,315.4,315.41,1700.0,307.7009,307.9148,306.6508,306.6605,1700.0
2021-03-16 15:30:00,315.42,316.27,314.98,316.18,3965.0,306.6703,307.4967,306.2425,307.4092,3965.0
2021-03-16 15:35:00,316.3,316.31,315.73,316.06,3424.0,307.5259,307.5356,306.9717,307.2925,3424.0
2021-03-16 15:40:00,315.92,315.97,314.2,314.52,5154.0,307.1564,307.205,305.4841,305.7952,5154.0
2021-03-16 15:45:00,314.31,315.65,314.26,315.18,13602.0,305.5911,306.8939,305.5424,306.4369,13602.0
2021-03-16 15:50:00,315.29,316.56,315.25,316.17,24044.0,306.5439,307.7786,306.505,307.3995,24044.0
2021-03-16 15:55:00,316.13,316.13,314.29,314.8,37642.0,307.3606,307.3606,305.5716,306.0675,37642.0
2021-03-17 09:30:00,317.64,317.64,316.09,317.45,6869.0,308.8287,308.8287,307.3217,308.644,6869.0
2021-03-17 09:35:00,317.0,317.46,316.01,317.46,1500.0,308.2064,308.6537,307.2439,308.6537,1500.0
2021-03-17 09:40:00,317.79,318.0,316.83,317.2,3950.0,308.9745,309.1787,308.0412,308.4009,3950.0
2021-03-17 09:45:00,316.61,317.5,315.96,315.96,2068.0,307.8273,308.6926,307.1953,307.1953,2068.0
2021-03-17 09:50:00,315.5,316.27,314.48,316.24,2861.0,306.7481,307.4967,305.7563,307.4675,2861.0
2021-03-17 09:55:00,315.66,315.85,314.86,315.78,1031.0,306.9036,307.0883,306.1258,307.0203,1031.0
2021-03-17 10:00:00,315.66,315.66,315.6,315.6,300.0,306.9036,306.9036,306.8453,306.8453,300.0
2021-03-17 10:05:00,315.19,315.19,314.5,315.17,2655.0,306.4467,306.4467,305.7758,306.4272,2655.0
2021-03-17 10:10:00,315.07,315.55,314.77,314.77,1600.0,306.33,306.7967,306.0383,306.0383,1600.0
2021-03-17 10:15:00,315.56,315.56,314.5,314.5,2099.0,306.8064,306.8064,305.7758,305.7758,2099.0
2021-03-17 10:20:00,314.33,314.88,314.07,314.88,2050.0,305.6105,306.1453,305.3577,306.1453,2050.0
2021-03-17 10:25:00,315.02,315.02,315.02,315.02,100.0,306.2814,306.2814,306.2814,306.2814,100.0
2021-03-17 10:30:00,314.8,314.8,313.54,314.29,976.0,306.0675,306.0675,304.8424,305.5716,976.0
2021-03-17 10:35:00,313.5,313.91,313.3,313.91,1370.0,304.8035,305.2022,304.6091,305.2022,1370.0
2021-03-17 10:40:00,312.92,312.92,311.0,311.59,6925.0,304.2396,304.2396,302.3729,302.9465,6925.0
2021-03-17 10:45:00,311.47,312.41,311.47,312.41,2380.0,302.8298,303.7438,302.8298,303.7438,2380.0
2021-03-17 10:50:00,312.44,312.92,312.06,312.92,1470.0,303.7729,304.2396,303.4035,304.2396,1470.0
2021-03-17 10:55:00,312.21,312.33,311.85,312.13,2600.0,303.5493,303.666,303.1993,303.4715,2600.0
2021-03-17 11:00:00,312.19,312.89,311.93,312.48,2961.0,303.5299,304.2105,303.2771,303.8118,2961.0
2021-03-17 11:05:00,312.71,313.8,312.71,313.8,2008.0,304.0354,305.0952,304.0354,305.0952,2008.0
2021-03-17 11:10:00,313.99,315.25,313.97,314.69,1202.0,305.2799,306.505,305.2605,305.9605,1202.0
2021-03-17 11:15:00,315.24,315.24,314.59,314.59,700.0,306.4953,306.4953,305.8633,305.8633,700.0
2021-03-17 11:20:00,314.61,315.47,314.56,315.15,6774.0,305.8827,306.7189,305.8341,306.4078,6774.0
2021-03-17 11:25:00,315.15,315.86,315.01,315.06,4317.0,306.4078,307.0981,306.2716,306.3203,4317.0
2021-03-17 11:30:00,314.63,314.68,314.28,314.51,2080.0,305.9022,305.9508,305.5619,305.7855,2080.0
2021-03-17 11:35:00,314.8,315.09,314.48,315.0,2017.0,306.0675,306.3494,305.7563,306.2619,2017.0
2021-03-17 11:40:00,315.3,315.81,315.26,315.7,2654.0,306.5536,307.0495,306.5147,306.9425,2654.0
2021-03-17 11:45:00,315.79,316.42,315.76,316.07,2173.0,307.03,307.6425,307.0008,307.3022,2173.0
2021-03-17 11:50:00,316.58,316.58,315.56,315.72,1497.0,307.7981,307.7981,306.8064,306.9619,1497.0
2021-03-17 11:55:00,315.78,316.34,315.77,316.13,8047.0,307.0203,307.5647,307.0106,307.3606,8047.0
2021-03-17 12:00:00,316.14,317.07,316.14,317.0,10191.0,307.3703,308.2745,307.3703,308.2064,10191.0
2021-03-17 12:05:00,317.05,317.62,316.73,317.62,6757.0,308.2551,308.8092,307.9439,308.8092,6757.0
2021-03-17 12:10:00,317.41,317.57,316.59,316.69,3322.0,308.6051,308.7606,307.8078,307.905,3322.0
2021-03-17 12:15:00,316.8,316.91,316.27,316.38,1600.0,308.012,308.1189,307.4967,307.6036,1600.0
2021-03-17 12:20:00,316.18,316.2,315.47,316.14,4920.0,307.4092,307.4286,306.7189,307.3703,4920.0
2021-03-17 12:25:00,316.13,316.39,316.13,316.16,2435.0,307.3606,307.6134,307.3606,307.3897,2435.0
2021-03-17 12:30:00,315.9,316.07,315.62,315.62,2392.0,307.137,307.3022,306.8647,306.8647,2392.0
2021-03-17 12:35:00,315.3,316.0,315.3,315.9,1500.0,306.5536,307.2342,306.5536,307.137,1500.0
2021-03-17 12:40:00,315.88,316.0,315.76,316.0,500.0,307.1175,307.2342,307.0008,307.2342,500.0
2021-03-17 12:45:00,315.41,315.82,315.41,315.73,1000.0,306.6605,307.0592,306.6605,306.9717,1000.0
2021-03-17 12:50:00,315.59,316.06,315.38,316.06,2488.0,306.8356,307.2925,306.6314,307.2925,2488.0
2021-03-17 12:55:00,316.29,316.29,314.93,315.01,603.0,307.5161,307.5161,306.1939,306.2716,603.0
2021-03-17 13:00:00,315.15,315.49,314.82,315.0,3636.0,306.4078,306.7383,306.0869,306.2619,3636.0
2021-03-17 13:05:00,314.88,315.44,314.85,314.99,2410.0,306.1453,306.6897,306.1161,306.2522,2410.0
2021-03-17 13:10:00,315.31,315.31,314.85,314.85,1458.0,306.5633,306.5633,306.1161,306.1161,1458.0
2021-03-17 13:15:00,314.68,314.85,314.56,314.66,904.0,305.9508,306.1161,305.8341,305.9314,904.0
2021-03-17 13:20:00,314.42,314.42,314.18,314.22,1400.0,305.698,305.698,305.4647,305.5036,1400.0
2021-03-17 13:25:00,314.41,314.55,314.19,314.54,2500.0,305.6883,305.8244,305.4744,305.8147,2500.0
2021-03-17 13:30:00,314.35,315.06,314.16,314.85,2265.0,305.63,306.3203,305.4452,306.1161,2265.0
2021-03-17 13:35:00,314.82,315.35,314.29,314.32,3297.0,306.0869,306.6022,305.5716,305.6008,3297.0
2021-03-17 13:40:00,314.26,314.84,314.26,314.6,3711.0,305.5424,306.1064,305.5424,305.873,3711.0
2021-03-17 13:45:00,314.65,314.65,314.64,314.65,100.0,305.9216,305.9216,305.9119,305.9216,100.0
2021-03-17 13:50:00,315.68,315.75,315.63,315.63,1510.0,306.9231,306.9911,306.8744,306.8744,1510.0
2021-03-17 13:55:00,315.28,315.4,315.08,315.39,500.0,306.5342,306.6508,306.3397,306.6411,500.0
2021-03-17 14:00:00,315.49,316.65,315.49,316.23,22103.0,306.7383,307.8662,306.7383,307.4578,22103.0
2021-03-17 14:05:00,315.58,317.08,315.58,317.04,3617.0,306.8258,308.2842,306.8258,308.2453,3617.0
2021-03-17 14:10:00,317.56,320.3,317.56,320.27,10528.0,308.7509,311.4149,308.7509,311.3857,10528.0
2021-03-17 14:15:00,320.29,320.84,319.05,319.05,3154.0,311.4052,311.9399,310.1996,310.1996,3154.0
2021-03-17 14:20:00,319.68,319.68,318.81,318.88,1300.0,310.8121,310.8121,309.9662,310.0343,1300.0
2021-03-17 14:25:00,318.69,318.69,318.05,318.05,1250.0,309.8496,309.8496,309.2273,309.2273,1250.0
2021-03-17 14:30:00,318.07,319.13,317.91,319.13,3365.0,309.2468,310.2774,309.0912,310.2774,3365.0
2021-03-17 14:35:00,319.94,321.75,319.87,321.75,3273.0,311.0649,312.8247,310.9968,312.8247,3273.0
2021-03-17 14:40:00,321.49,322.94,321.3,322.84,6720.0,312.5719,313.9817,312.3872,313.8844,6720.0
2021-03-17 14:45:00,322.97,323.21,322.09,322.49,10651.0,314.0108,314.2442,313.1552,313.5441,10651.0
2021-03-17 14:50:00,322.34,323.71,322.34,323.63,6528.0,313.3983,314.7303,313.3983,314.6525,6528.0
2021-03-17 14:55:00,323.71,324.22,323.14,324.22,6172.0,314.7303,315.2262,314.1761,315.2262,6172.0
2021-03-17 15:00:00,323.72,324.08,322.57,323.59,5993.0,314.74,315.09,313.6219,314.6136,5993.0
2021-03-17 15:05:00,323.59,323.59,322.83,322.87,4362.0,314.6136,314.6136,313.8747,313.9136,4362.0
2021-03-17 15:10:00,322.86,323.0,322.21,322.56,5232.0,313.9039,314.04,313.2719,313.6122,5232.0
2021-03-17 15:15:00,322.46,322.81,321.17,321.17,2606.0,313.515,313.8553,312.2608,312.2608,2606.0
2021-03-17 15:20:00,321.18,321.38,320.0,320.27,4947.0,312.2705,312.4649,311.1232,311.3857,4947.0
2021-03-17 15:25:00,320.37,320.48,319.62,320.25,6439.0,311.483,311.5899,310.7538,311.3663,6439.0
2021-03-17 15:30:00,320.36,321.6,320.36,321.47,4284.0,311.4732,312.6788,311.4732,312.5524,4284.0
2021-03-17 15:35:00,321.18,321.36,320.86,320.92,1593.0,312.2705,312.4455,311.9594,312.0177,1593.0
2021-03-17 15:40:00,321.06,321.42,320.36,320.4,3920.0,312.1538,312.5038,311.4732,311.5121,3920.0
2021-03-17 15:45:00,320.66,321.19,320.28,321.19,3351.0,311.7649,312.2802,311.3955,312.2802,3351.0
2021-03-17 15:50:00,321.04,321.95,320.74,321.7,9300.0,312.1344,313.0191,311.8427,312.7761,9300.0
2021-03-17 15:55:00,321.7,322.21,321.66,321.7,12623.0,312.7761,313.2719,312.7372,312.7761,12623.0
2021-03-18 09:30:00,321.9,323.81,320.6,321.38,11350.0,312.9705,314.8275,311.7066,312.4649,11350.0
2021-03-18 09:35:00,321.2,321.67,320.88,320.97,2409.0,312.2899,312.7469,311.9788,312.0663,2409.0
2021-03-18 09:40:00,322.1,323.65,321.88,323.65,3050.0,313.165,314.672,312.9511,314.672,3050.0
2021-03-18 09:45:00,322.99,325.98,322.99,324.76,11498.0,314.0303,316.9373,314.0303,315.7512,11498.0
2021-03-18 09:50:00,323.22,324.17,321.81,324.17,3695.0,314.2539,315.1775,312.883,315.1775,3695.0
2021-03-18 09:55:00,324.2,324.76,323.54,323.85,5519.0,315.2067,315.7512,314.565,314.8664,5519.0
2021-03-18 10:00:00,323.97,324.12,323.79,323.84,1450.0,314.9831,315.1289,314.8081,314.8567,1450.0
2021-03-18 10:05:00,324.41,325.48,324.31,325.33,4000.0,315.4109,316.4512,315.3137,316.3054,4000.0
2021-03-18 10:10:00,325.91,326.23,324.85,326.23,3927.0,316.8693,317.1804,315.8387,317.1804,3927.0
2021-03-18 10:15:00,325.84,327.21,325.84,326.59,7151.0,316.8012,318.1332,316.8012,317.5304,7151.0
2021-03-18 10:20:00,326.58,328.87,326.11,327.82,8524.0,317.5207,319.7472,317.0637,318.7263,8524.0
2021-03-18 10:25:00,328.15,330.0,328.15,329.19,9296.0,319.0471,320.8458,319.0471,320.0583,9296.0
2021-03-18 10:30:00,329.19,330.4,329.05,330.4,10344.0,320.0583,321.2347,319.9222,321.2347,10344.0
2021-03-18 10:35:00,330.45,330.79,329.67,330.15,9098.0,321.2833,321.6139,320.525,320.9917,9098.0
2021-03-18 10:40:00,330.16,330.47,328.16,329.12,4509.0,321.0014,321.3028,319.0569,319.9902,4509.0
2021-03-18 10:45:00,329.48,330.18,329.11,329.84,5481.0,320.3402,321.0208,319.9805,320.6903,5481.0
2021-03-18 10:50:00,329.84,329.97,328.6,328.61,5359.0,320.6903,320.8167,319.4847,319.4944,5359.0
2021-03-18 10:55:00,329.06,329.06,328.01,328.48,4300.0,319.9319,319.9319,318.911,319.368,4300.0
2021-03-18 11:00:00,328.44,329.56,328.09,329.56,3206.0,319.3291,320.418,318.9888,320.418,3206.0
2021-03-18 11:05:00,329.56,329.86,329.25,329.49,1100.0,320.418,320.7097,320.1166,320.35,1100.0
2021-03-18 11:10:00,329.64,329.94,328.17,328.17,2903.0,320.4958,320.7875,319.0666,319.0666,2903.0
2021-03-18 11:15:00,328.68,329.15,328.18,328.47,2457.0,319.5624,320.0194,319.0763,319.3583,2457.0
2021-03-18 11:20:00,328.32,328.91,328.27,328.9,2333.0,319.2124,319.7861,319.1638,319.7763,2333.0
2021-03-18 11:25:00,328.7,328.99,328.62,328.99,1769.0,319.5819,319.8638,319.5041,319.8638,1769.0
2021-03-18 11:30:00,328.93,329.48,328.47,329.21,3184.0,319.8055,320.3402,319.3583,320.0777,3184.0
2021-03-18 11:35:00,329.22,329.54,328.7,328.78,1075.0,320.0875,320.3986,319.5819,319.6597,1075.0
2021-03-18 11:40:00,328.65,328.76,328.06,328.76,2812.0,319.5333,319.6402,318.9596,319.6402,2812.0
2021-03-18 11:45:00,328.85,329.72,328.64,329.72,2263.0,319.7277,320.5736,319.5235,320.5736,2263.0
2021-03-18 11:50:00,329.97,329.97,329.44,329.49,2397.0,320.8167,320.8167,320.3014,320.35,2397.0
2021-03-18 11:55:00,329.1,329.89,329.1,329.54,1818.0,319.9708,320.7389,319.9708,320.3986,1818.0
2021-03-18 12:00:00,329.59,330.0,329.59,329.92,1000.0,320.4472,320.8458,320.4472,320.768,1000.0
2021-03-18 12:05:00,329.65,329.98,329.42,329.94,1776.0,320.5055,320.8264,320.2819,320.7875,1776.0
2021-03-18 12:10:00,330.06,330.08,329.04,329.19,1807.0,320.9042,320.9236,319.9125,320.0583,1807.0
2021-03-18 12:15:00,329.19,329.19,327.89,327.89,5756.0,320.0583,320.0583,318.7944,318.7944,5756.0
2021-03-18 12:20:00,327.89,327.96,327.64,327.96,1470.0,318.7944,318.8624,318.5513,318.8624,1470.0
2021-03-18 12:25:00,328.09,328.28,327.08,327.29,4206.0,318.9888,319.1735,318.0068,318.211,4206.0
2021-03-18 12:30:00,327.3,327.41,326.76,326.83,2010.0,318.2207,318.3277,317.6957,317.7638,2010.0
2021-03-18 12:35:00,326.79,327.89,326.57,327.89,3908.0,317.7249,318.7944,317.511,318.7944,3908.0
2021-03-18 12:40:00,327.76,328.9,327.59,328.36,5499.0,318.668,319.7763,318.5027,319.2513,5499.0
2021-03-18 12:45:00,328.23,328.35,327.49,327.87,2751.0,319.1249,319.2416,318.4054,318.7749,2751.0
2021-03-18 12:50:00,327.69,327.7,326.93,327.26,3194.0,318.5999,318.6096,317.861,318.1818,3194.0
2021-03-18 12:55:00,327.15,327.25,326.31,326.91,4801.0,318.0749,318.1721,317.2582,317.8415,4801.0
2021-03-18 13:00:00,326.38,327.04,326.33,326.86,3077.0,317.3262,317.9679,317.2776,317.7929,3077.0
2021-03-18 13:05:00,326.52,326.75,326.44,326.44,1017.0,317.4624,317.686,317.3846,317.3846,1017.0
2021-03-18 13:10:00,326.4,327.28,326.38,327.07,2347.0,317.3457,318.2013,317.3262,317.9971,2347.0
2021-03-18 13:15:00,326.98,326.98,326.98,326.98,300.0,317.9096,317.9096,317.9096,317.9096,300.0
2021-03-18 13:20:00,327.12,327.35,326.95,327.04,1624.0,318.0457,318.2693,317.8804,317.9679,1624.0
2021-03-18 13:25:00,326.94,327.19,326.44,326.44,5319.0,317.8707,318.1138,317.3846,317.3846,5319.0
2021-03-18 13:30:00,326.12,326.25,325.91,326.25,1200.0,317.0735,317.1998,316.8693,317.1998,1200.0
2021-03-18 13:35:00,326.07,326.54,326.07,326.54,2233.0,317.0248,317.4818,317.0248,317.4818,2233.0
2021-03-18 13:40:00,326.71,327.0,326.53,326.67,3100.0,317.6471,317.929,317.4721,317.6082,3100.0
2021-03-18 13:45:00,326.63,326.73,326.39,326.58,1331.0,317.5693,317.6665,317.336,317.5207,1331.0
2021-03-18 13:50:00,326.56,326.89,326.56,326.89,500.0,317.5012,317.8221,317.5012,317.8221,500.0
2021-03-18 13:55:00,326.88,327.06,326.28,326.59,4768.0,317.8124,317.9874,317.229,317.5304,4768.0
2021-03-18 14:00:00,326.83,326.83,325.68,325.8,1200.0,317.7638,317.7638,316.6457,316.7623,1200.0
2021-03-18 14:05:00,325.76,325.8,324.77,324.78,6351.0,316.7234,316.7623,315.7609,315.7706,6351.0
2021-03-18 14:10:00,324.81,324.81,322.93,323.21,8766.0,315.7998,315.7998,313.9719,314.2442,8766.0
2021-03-18 14:15:00,323.25,323.25,322.06,322.1,8703.0,314.2831,314.2831,313.1261,313.165,8703.0
2021-03-18 14:20:00,322.09,323.07,321.89,322.3,12291.0,313.1552,314.1081,312.9608,313.3594,12291.0
2021-03-18 14:25:00,322.37,322.37,321.76,321.81,3439.0,313.4275,313.4275,312.8344,312.883,3439.0
2021-03-18 14:30:00,321.84,322.27,320.61,320.75,2200.0,312.9122,313.3303,311.7163,311.8524,2200.0
2021-03-18 14:35:00,320.1,320.58,319.88,320.58,2383.0,311.2204,311.6871,311.0066,311.6871,2383.0
2021-03-18 14:40:00,320.21,320.21,319.14,319.82,2175.0,311.3274,311.3274,310.2871,310.9482,2175.0
2021-03-18 14:45:00,320.42,321.0,320.36,320.76,3011.0,311.5316,312.0955,311.4732,311.8621,3011.0
2021-03-18 14:50:00,321.47,321.92,321.35,321.8,1920.0,312.5524,312.99,312.4358,312.8733,1920.0
2021-03-18 14:55:00,321.58,321.68,321.53,321.68,550.0,312.6594,312.7566,312.6108,312.7566,550.0
2021-03-18 15:00:00,321.77,322.04,320.88,320.88,6019.0,312.8441,313.1066,311.9788,311.9788,6019.0
2021-03-18 15:05:00,320.73,320.78,319.49,320.27,8144.0,311.833,311.8816,310.6274,311.3857,8144.0
2021-03-18 15:10:00,320.56,320.68,319.89,320.53,2700.0,311.6677,311.7844,311.0163,311.6385,2700.0
2021-03-18 15:15:00,320.23,320.46,319.73,319.94,4313.0,311.3468,311.5705,310.8607,311.0649,4313.0
2021-03-18 15:20:00,319.83,320.27,319.14,319.2,4134.0,310.9579,311.3857,310.2871,310.3454,4134.0
2021-03-18 15:25:00,318.99,320.0,318.25,319.77,6900.0,310.1412,311.1232,309.4218,310.8996,6900.0
2021-03-18 15:30:00,319.85,319.88,318.47,318.47,7291.0,310.9774,311.0066,309.6357,309.6357,7291.0
2021-03-18 15:35:00,318.31,319.07,318.2,318.49,2500.0,309.4801,310.219,309.3732,309.6551,2500.0
2021-03-18 15:40:00,318.22,319.08,318.22,318.87,1995.0,309.3926,310.2287,309.3926,310.0246,1995.0
2021-03-18 15:45:00,318.41,318.45,317.33,317.57,14346.0,309.5773,309.6162,308.5273,308.7606,14346.0
2021-03-18 15:50:00,317.49,318.69,317.48,318.09,13837.0,308.6828,309.8496,308.6731,309.2662,13837.0
2021-03-18 15:55:00,318.03,318.52,317.88,318.04,19937.0,309.2079,309.6843,309.062,309.2176,19937.0
2021-03-19 09:30:00,316.43,317.28,312.59,313.41,69542.0,307.6523,308.4787,303.9188,304.716,69542.0
2021-03-19 09:35:00,313.63,313.63,311.0,311.0,6978.0,304.9299,304.9299,302.3729,302.3729,6978.0
2021-03-19 09:40:00,310.84,310.84,308.31,309.0,5662.0,302.2173,302.2173,299.7575,300.4284,5662.0
2021-03-19 09:45:00,308.84,308.84,305.58,305.58,15225.0,300.2728,300.2728,297.1032,297.1032,15225.0
2021-03-19 09:50:00,305.56,311.77,305.56,310.19,14866.0,297.0838,303.1215,297.0838,301.5854,14866.0
2021-03-19 09:55:00,310.52,310.61,309.0,309.29,3822.0,301.9062,301.9937,300.4284,300.7103,3822.0
2021-03-19 10:00:00,309.22,310.6,309.08,310.5,3261.0,300.6423,301.984,300.5061,301.8868,3261.0
2021-03-19 10:05:00,310.0,310.68,309.28,310.56,5892.0,301.4006,302.0618,300.7006,301.9451,5892.0
2021-03-19 10:10:00,310.98,311.7,309.52,311.7,7026.0,302.3534,303.0535,300.9339,303.0535,7026.0
2021-03-19 10:15:00,311.38,312.34,311.38,312.34,2478.0,302.7423,303.6757,302.7423,303.6757,2478.0
2021-03-19 10:20:00,312.62,313.34,312.52,312.94,9136.0,303.9479,304.648,303.8507,304.2591,9136.0
2021-03-19 10:25:00,312.99,312.99,311.83,312.12,18486.0,304.3077,304.3077,303.1799,303.4618,18486.0
2021-03-19 10:30:00,311.97,311.99,309.2,309.49,5380.0,303.316,303.3354,300.6228,300.9048,5380.0
2021-03-19 10:35:00,309.35,309.66,309.08,309.37,4830.0,300.7687,301.0701,300.5061,300.7881,4830.0
2021-03-19 10:40:00,309.37,311.6,309.36,311.6,6287.0,300.7881,302.9562,300.7784,302.9562,6287.0
2021-03-19 10:45:00,311.55,312.1,311.3,311.74,3314.0,302.9076,303.4424,302.6646,303.0924,3314.0
2021-03-19 10:50:00,312.07,313.41,311.99,313.19,2800.0,303.4132,304.716,303.3354,304.5021,2800.0
2021-03-19 10:55:00,313.11,313.51,312.88,313.51,2600.0,304.4243,304.8133,304.2007,304.8133,2600.0
2021-03-19 11:00:00,313.62,314.57,313.24,314.3,9068.0,304.9202,305.8438,304.5507,305.5813,9068.0
2021-03-19 11:05:00,314.17,314.59,313.52,313.52,5162.0,305.4549,305.8633,304.823,304.823,5162.0
2021-03-19 11:10:00,313.21,313.41,312.91,313.2,2000.0,304.5216,304.716,304.2299,304.5119,2000.0
2021-03-19 11:15:00,313.5,314.53,313.5,314.1,2494.0,304.8035,305.805,304.8035,305.3869,2494.0
2021-03-19 11:20:00,314.32,314.42,313.66,313.67,1350.0,305.6008,305.698,304.9591,304.9688,1350.0
2021-03-19 11:25:00,313.12,313.62,312.9,313.62,1000.0,304.4341,304.9202,304.2202,304.9202,1000.0
2021-03-19 11:30:00,314.15,314.15,313.8,313.88,1500.0,305.4355,305.4355,305.0952,305.173,1500.0
2021-03-19 11:35:00,315.0,315.87,315.0,315.72,1126.0,306.2619,307.1078,306.2619,306.9619,1126.0
2021-03-19 11:40:00,316.2,316.45,315.56,316.45,2500.0,307.4286,307.6717,306.8064,307.6717,2500.0
2021-03-19 11:45:00,316.32,316.77,316.09,316.65,2184.0,307.5453,307.9828,307.3217,307.8662,2184.0
2021-03-19 11:50:00,316.47,317.48,316.24,317.31,1452.0,307.6911,308.6731,307.4675,308.5078,1452.0
2021-03-19 11:55:00,317.32,317.32,316.7,317.16,2323.0,308.5176,308.5176,307.9148,308.362,2323.0
2021-03-19 12:00:00,316.93,317.39,316.38,316.38,1600.0,308.1384,308.5856,307.6036,307.6036,1600.0
2021-03-19 12:05:00,316.78,316.78,315.96,316.67,3077.0,307.9925,307.9925,307.1953,307.8856,3077.0
2021-03-19 12:10:00,316.65,316.88,316.38,316.88,1986.0,307.8662,308.0898,307.6036,308.0898,1986.0
2021-03-19 12:15:00,316.9,317.15,316.57,316.57,4039.0,308.1092,308.3523,307.7884,307.7884,4039.0
2021-03-19 12:20:00,316.83,318.0,316.83,318.0,2902.0,308.0412,309.1787,308.0412,309.1787,2902.0
2021-03-19 12:25:00,317.99,318.16,317.4,317.46,2267.0,309.169,309.3343,308.5953,308.6537,2267.0
2021-03-19 12:30:00,317.4,317.75,317.18,317.31,2700.0,308.5953,308.9356,308.3814,308.5078,2700.0
2021-03-19 12:35:00,317.26,317.7,316.98,317.56,4109.0,308.4592,308.887,308.187,308.7509,4109.0
2021-03-19 12:40:00,317.88,318.64,317.88,318.64,2624.0,309.062,309.8009,309.062,309.8009,2624.0
2021-03-19 12:45:00,319.01,319.13,319.01,319.12,800.0,310.1607,310.2774,310.1607,310.2676,800.0
2021-03-19 12:50:00,319.43,319.44,318.96,319.41,2453.0,310.569,310.5788,310.1121,310.5496,2453.0
2021-03-19 12:55:00,318.77,319.3,318.74,319.28,1662.0,309.9273,310.4426,309.8982,310.4232,1662.0
2021-03-19 13:00:00,319.22,319.22,317.83,317.94,3404.0,310.3649,310.3649,309.0134,309.1204,3404.0
2021-03-19 13:05:00,317.93,318.24,317.83,318.24,303.0,309.1106,309.412,309.0134,309.412,303.0
2021-03-19 13:10:00,318.63,318.63,317.64,318.42,7200.0,309.7912,309.7912,308.8287,309.5871,7200.0
2021-03-19 13:15:00,318.42,318.8,318.33,318.33,1405.0,309.5871,309.9565,309.4995,309.4995,1405.0
2021-03-19 13:20:00,318.71,318.98,318.15,318.59,2354.0,309.869,310.1315,309.3245,309.7523,2354.0
2021-03-19 13:25:00,318.91,318.91,318.51,318.63,5072.0,310.0635,310.0635,309.6746,309.7912,5072.0
2021-03-19 13:30:00,318.68,318.92,317.44,317.44,5067.0,309.8398,310.0732,308.6342,308.6342,5067.0
2021-03-19 13:35:00,317.27,317.89,316.73,317.89,1513.0,308.469,309.0718,307.9439,309.0718,1513.0
2021-03-19 13:40:00,318.1,318.1,317.92,317.93,510.0,309.2759,309.2759,309.1009,309.1106,510.0
2021-03-19 13:45:00,317.93,317.93,317.93,317.93,0.0,309.1106,309.1106,309.1106,309.1106,0.0
2021-03-19 13:50:00,318.48,319.0,318.48,319.0,3172.0,309.6454,310.151,309.6454,310.151,3172.0
2021-03-19 13:55:00,318.72,318.75,317.84,318.27,3464.0,309.8787,309.9079,309.0231,309.4412,3464.0
2021-03-19 14:00:00,318.75,318.75,318.22,318.22,1941.0,309.9079,309.9079,309.3926,309.3926,1941.0
2021-03-19 14:05:00,318.3,318.4,317.31,317.31,989.0,309.4704,309.5676,308.5078,308.5078,989.0
2021-03-19 14:10:00,317.34,317.69,317.18,317.47,1218.0,308.537,308.8773,308.3814,308.6634,1218.0
2021-03-19 14:15:00,317.72,317.88,317.39,317.39,500.0,308.9065,309.062,308.5856,308.5856,500.0
2021-03-19 14:20:00,317.21,317.43,316.81,317.43,1311.0,308.4106,308.6245,308.0217,308.6245,1311.0
2021-03-19 14:25:00,317.86,317.86,317.25,317.77,2353.0,309.0426,309.0426,308.4495,308.9551,2353.0
2021-03-19 14:30:00,317.51,318.04,317.51,317.95,1063.0,308.7023,309.2176,308.7023,309.1301,1063.0
2021-03-19 14:35:00,317.87,318.16,317.77,317.78,1666.0,309.0523,309.3343,308.9551,308.9648,1666.0
2021-03-19 14:40:00,317.9,318.03,317.28,318.03,1911.0,309.0815,309.2079,308.4787,309.2079,1911.0
2021-03-19 14:45:00,318.04,318.07,317.46,317.61,1000.0,309.2176,309.2468,308.6537,308.7995,1000.0
2021-03-19 14:50:00,317.64,318.1,317.57,317.98,4860.0,308.8287,309.2759,308.7606,309.1593,4860.0
2021-03-19 14:55:00,318.04,318.61,317.84,318.61,2856.0,309.2176,309.7718,309.0231,309.7718,2856.0
2021-03-19 15:00:00,318.57,318.81,318.32,318.65,1518.0,309.7329,309.9662,309.4898,309.8107,1518.0
2021-03-19 15:05:00,318.52,318.74,318.52,318.74,410.0,309.6843,309.8982,309.6843,309.8982,410.0
2021-03-19 15:10:00,318.61,319.1,318.53,318.81,1758.0,309.7718,310.2482,309.694,309.9662,1758.0
2021-03-19 15:15:00,318.47,318.83,318.31,318.57,2486.0,309.6357,309.9857,309.4801,309.7329,2486.0
2021-03-19 15:20:00,318.65,318.83,318.0,318.57,5374.0,309.8107,309.9857,309.1787,309.7329,5374.0
2021-03-19 15:25:00,318.66,318.82,318.54,318.67,1018.0,309.8204,309.976,309.7037,309.8301,1018.0
2021-03-19 15:30:00,318.68,319.29,318.68,319.29,1970.0,309.8398,310.4329,309.8398,310.4329,1970.0
2021-03-19 15:35:00,319.81,319.81,318.72,318.95,4121.0,310.9385,310.9385,309.8787,310.1023,4121.0
2021-03-19 15:40:00,319.17,319.96,319.17,319.52,10848.0,310.3162,311.0843,310.3162,310.6565,10848.0
2021-03-19 15:45:00,319.31,319.86,319.02,319.75,6853.0,310.4524,310.9871,310.1704,310.8802,6853.0
2021-03-19 15:50:00,319.58,319.89,318.21,318.24,18562.0,310.7149,311.0163,309.3829,309.412,18562.0
2021-03-19 15:55:00,318.23,318.23,316.0,316.0,43126.0,309.4023,309.4023,307.2342,307.2342,43126.0
2021-03-22 09:30:00,315.0,316.16,313.38,313.53,11138.0,306.2619,307.3897,304.6869,304.8327,11138.0
2021-03-22 09:35:00,314.07,316.73,313.41,316.17,4088.0,305.3577,307.9439,304.716,307.3995,4088.0
2021-03-22 09:40:00,316.4,316.4,314.61,314.61,1550.0,307.6231,307.6231,305.8827,305.8827,1550.0
2021-03-22 09:45:00,314.95,315.33,313.7,313.7,3507.0,306.2133,306.5828,304.998,304.998,3507.0
2021-03-22 09:50:00,313.2,314.43,313.0,313.85,3585.0,304.5119,305.7077,304.3174,305.1438,3585.0
2021-03-22 09:55:00,313.64,314.11,312.57,313.17,5360.0,304.9396,305.3966,303.8993,304.4827,5360.0
2021-03-22 10:00:00,313.24,313.99,312.15,313.34,4124.0,304.5507,305.2799,303.491,304.648,4124.0
2021-03-22 10:05:00,313.88,313.88,312.34,312.34,700.0,305.173,305.173,303.6757,303.6757,700.0
2021-03-22 10:10:00,311.94,312.08,311.2,311.39,2477.0,303.2868,303.4229,302.5673,302.7521,2477.0
2021-03-22 10:15:00,311.52,312.96,311.35,312.75,1900.0,302.8785,304.2785,302.7132,304.0743,1900.0
2021-03-22 10:20:00,312.04,312.04,310.18,310.54,2671.0,303.384,303.384,301.5756,301.9256,2671.0
2021-03-22 10:25:00,310.02,310.81,309.91,310.54,8907.0,301.4201,302.1882,301.3131,301.9256,8907.0
2021-03-22 10:30:00,310.65,312.35,310.65,311.67,22485.0,302.0326,303.6854,302.0326,303.0243,22485.0
2021-03-22 10:35:00,311.56,311.92,311.03,311.82,3264.0,302.9173,303.2674,302.402,303.1701,3264.0
2021-03-22 10:40:00,311.83,311.85,311.38,311.7,706.0,303.1799,303.1993,302.7423,303.0535,706.0
2021-03-22 10:45:00,312.68,312.9,311.43,311.44,1800.0,304.0063,304.2202,302.791,302.8007,1800.0
2021-03-22 10:50:00,311.87,311.87,310.42,310.43,2022.0,303.2187,303.2187,301.809,301.8187,2022.0
2021-03-22 10:55:00,310.25,310.56,309.57,309.59,2146.0,301.6437,301.9451,300.9825,301.002,2146.0
2021-03-22 11:00:00,309.88,310.7,309.62,310.24,5216.0,301.2839,302.0812,301.0312,301.634,5216.0
2021-03-22 11:05:00,311.05,311.05,310.2,310.28,1200.0,302.4215,302.4215,301.5951,301.6729,1200.0
2021-03-22 11:10:00,310.36,310.63,308.88,309.21,5761.0,301.7506,302.0131,300.3117,300.6325,5761.0
2021-03-22 11:15:00,309.29,310.06,308.53,310.06,5000.0,300.7103,301.459,299.9714,301.459,5000.0
2021-03-22 11:20:00,309.68,310.11,309.5,309.91,1000.0,301.0895,301.5076,300.9145,301.3131,1000.0
2021-03-22 11:25:00,309.72,311.21,309.72,311.11,3600.0,301.1284,302.5771,301.1284,302.4798,3600.0
2021-03-22 11:30:00,311.22,312.63,310.64,312.47,7213.0,302.5868,303.9577,302.0229,303.8021,7213.0
2021-03-22 11:35:00,312.59,313.26,312.49,312.72,3200.0,303.9188,304.5702,303.8215,304.0452,3200.0
2021-03-22 11:40:00,312.54,313.69,312.27,313.39,3025.0,303.8702,304.9883,303.6077,304.6966,3025.0
2021-03-22 11:45:00,313.54,314.03,312.85,313.07,1900.0,304.8424,305.3188,304.1716,304.3855,1900.0
2021-03-22 11:50:00,313.02,313.02,312.33,312.7,2961.0,304.3368,304.3368,303.666,304.0257,2961.0
2021-03-22 11:55:00,312.61,313.15,312.6,313.15,3141.0,303.9382,304.4632,303.9285,304.4632,3141.0
2021-03-22 12:00:00,313.26,313.84,313.11,313.52,3054.0,304.5702,305.1341,304.4243,304.823,3054.0
2021-03-22 12:05:00,312.91,313.11,312.01,312.01,2200.0,304.2299,304.4243,303.3549,303.3549,2200.0
2021-03-22 12:10:00,311.87,311.87,311.24,311.67,1600.0,303.2187,303.2187,302.6062,303.0243,1600.0
2021-03-22 12:15:00,311.37,311.37,310.17,310.72,1300.0,302.7326,302.7326,301.5659,302.1006,1300.0
2021-03-22 12:20:00,310.16,311.57,310.12,311.13,2558.0,301.5562,302.9271,301.5173,302.4993,2558.0
2021-03-22 12:25:00,310.93,311.61,310.88,311.11,2000.0,302.3048,302.966,302.2562,302.4798,2000.0
2021-03-22 12:30:00,311.59,311.59,310.01,310.63,4168.0,302.9465,302.9465,301.4103,302.0131,4168.0
2021-03-22 12:35:00,310.18,311.48,309.99,311.3,3301.0,301.5756,302.8396,301.3909,302.6646,3301.0
2021-03-22 12:40:00,311.25,311.78,311.12,311.36,2417.0,302.6159,303.1312,302.4896,302.7229,2417.0
2021-03-22 12:45:00,311.42,311.89,311.42,311.88,2012.0,302.7812,303.2382,302.7812,303.2285,2012.0
2021-03-22 12:50:00,311.76,312.03,311.27,311.63,2175.0,303.1118,303.3743,302.6354,302.9854,2175.0
2021-03-22 12:55:00,311.87,312.0,311.4,312.0,1750.0,303.2187,303.3451,302.7618,303.3451,1750.0
2021-03-22 13:00:00,312.06,312.06,311.36,311.61,1800.0,303.4035,303.4035,302.7229,302.966,1800.0
2021-03-22 13:05:00,311.6,312.22,311.25,311.44,1800.0,302.9562,303.559,302.6159,302.8007,1800.0
2021-03-22 13:10:00,311.43,312.55,311.43,312.17,4821.0,302.791,303.8799,302.791,303.5104,4821.0
2021-03-22 13:15:00,312.16,312.78,312.12,312.78,1151.0,303.5007,304.1035,303.4618,304.1035,1151.0
2021-03-22 13:20:00,313.13,313.49,312.75,313.1,2220.0,304.4438,304.7938,304.0743,304.4146,2220.0
2021-03-22 13:25:00,313.05,313.24,312.51,313.24,2000.0,304.366,304.5507,303.841,304.5507,2000.0
2021-03-22 13:30:00,313.13,313.56,313.13,313.43,4526.0,304.4438,304.8619,304.4438,304.7355,4526.0
2021-03-22 13:35:00,313.64,314.15,313.27,313.39,3162.0,304.9396,305.4355,304.5799,304.6966,3162.0
2021-03-22 13:40:00,313.83,313.97,313.32,313.45,1800.0,305.1244,305.2605,304.6285,304.7549,1800.0
2021-03-22 13:45:00,313.41,313.59,312.59,313.14,4200.0,304.716,304.891,303.9188,304.4535,4200.0
2021-03-22 13:50:00,313.15,313.63,313.12,313.55,2943.0,304.4632,304.9299,304.4341,304.8521,2943.0
2021-03-22 13:55:00,313.06,313.67,312.86,313.67,2064.0,304.3757,304.9688,304.1813,304.9688,2064.0
2021-03-22 14:00:00,313.75,314.91,313.75,314.65,7910.0,305.0466,306.1744,305.0466,305.9216,7910.0
2021-03-22 14:05:00,314.86,315.43,314.51,314.51,4120.0,306.1258,306.68,305.7855,305.7855,4120.0
2021-03-22 14:10:00,314.32,314.66,313.59,313.59,5810.0,305.6008,305.9314,304.891,304.891,5810.0
2021-03-22 14:15:00,313.52,313.63,313.13,313.19,1825.0,304.823,304.9299,304.4438,304.5021,1825.0
2021-03-22 14:20:00,313.45,313.51,312.72,312.96,2400.0,304.7549,304.8133,304.0452,304.2785,2400.0
2021-03-22 14:25:00,313.25,313.72,312.87,312.97,1913.0,304.5605,305.0174,304.191,304.2882,1913.0
2021-03-22 14:30:00,313.58,314.53,313.43,314.29,4169.0,304.8813,305.805,304.7355,305.5716,4169.0
2021-03-22 14:35:00,314.29,315.0,314.28,314.39,3950.0,305.5716,306.2619,305.5619,305.6688,3950.0
2021-03-22 14:40:00,314.56,314.78,314.09,314.59,2161.0,305.8341,306.048,305.3772,305.8633,2161.0
2021-03-22 14:45:00,314.59,315.49,314.45,315.06,3999.0,305.8633,306.7383,305.7272,306.3203,3999.0
2021-03-22 14:50:00,315.31,315.32,314.5,314.5,3302.0,306.5633,306.573,305.7758,305.7758,3302.0
2021-03-22 14:55:00,314.62,315.14,314.46,314.86,6030.0,305.8925,306.398,305.7369,306.1258,6030.0
2021-03-22 15:00:00,315.08,315.34,314.94,315.31,1697.0,306.3397,306.5925,306.2036,306.5633,1697.0
2021-03-22 15:05:00,315.15,315.51,315.04,315.51,1050.0,306.4078,306.7578,306.3008,306.7578,1050.0
2021-03-22 15:10:00,315.47,315.85,315.36,315.58,1639.0,306.7189,307.0883,306.6119,306.8258,1639.0
2021-03-22 15:15:00,315.28,315.28,314.5,314.5,1918.0,306.5342,306.5342,305.7758,305.7758,1918.0
2021-03-22 15:20:00,314.5,314.86,314.0,314.26,4439.0,305.7758,306.1258,305.2897,305.5424,4439.0
2021-03-22 15:25:00,314.12,314.12,313.22,313.26,4064.0,305.4063,305.4063,304.5313,304.5702,4064.0
2021-03-22 15:30:00,313.29,314.16,313.29,313.71,11800.0,304.5994,305.4452,304.5994,305.0077,11800.0
2021-03-22 15:35:00,313.93,313.93,312.72,312.99,4929.0,305.2216,305.2216,304.0452,304.3077,4929.0
2021-03-22 15:40:00,313.02,313.53,312.2,312.36,6953.0,304.3368,304.8327,303.5396,303.6952,6953.0
2021-03-22 15:45:00,312.77,312.94,311.2,311.4,9688.0,304.0938,304.2591,302.5673,302.7618,9688.0
2021-03-22 15:50:00,311.17,312.28,311.17,311.92,12015.0,302.5382,303.6174,302.5382,303.2674,12015.0
2021-03-22 15:55:00,312.3,312.49,311.05,311.6,30626.0,303.6368,303.8215,302.4215,302.9562,30626.0
2021-03-23 09:30:00,308.11,310.31,307.27,307.27,17621.0,299.563,301.702,298.7464,298.7464,17621.0
2021-03-23 09:35:00,307.01,308.67,306.32,307.37,21312.0,298.4936,300.1075,297.8227,298.8436,21312.0
2021-03-23 09:40:00,307.83,308.85,306.43,308.25,7854.0,299.2908,300.2825,297.9297,299.6992,7854.0
2021-03-23 09:45:00,307.51,307.86,306.51,307.11,5024.0,298.9797,299.32,298.0074,298.5908,5024.0
2021-03-23 09:50:00,307.31,308.28,306.52,307.56,6512.0,298.7852,299.7283,298.0172,299.0283,6512.0
2021-03-23 09:55:00,307.56,309.29,307.54,308.65,5202.0,299.0283,300.7103,299.0089,300.0881,5202.0
2021-03-23 10:00:00,309.53,309.53,308.56,308.96,8886.0,300.9437,300.9437,300.0006,300.3895,8886.0
2021-03-23 10:05:00,308.48,308.48,307.81,307.81,1800.0,299.9228,299.9228,299.2714,299.2714,1800.0
2021-03-23 10:10:00,308.22,308.22,307.2,308.01,4600.0,299.67,299.67,298.6783,299.4658,4600.0
2021-03-23 10:15:00,307.8,307.89,307.38,307.89,1591.0,299.2616,299.3492,298.8533,299.3492,1591.0
2021-03-23 10:20:00,308.01,308.01,307.05,307.37,901.0,299.4658,299.4658,298.5325,298.8436,901.0
2021-03-23 10:25:00,307.3,307.65,307.07,307.3,1330.0,298.7755,299.1158,298.5519,298.7755,1330.0
2021-03-23 10:30:00,307.07,307.07,305.56,305.56,4648.0,298.5519,298.5519,297.0838,297.0838,4648.0
2021-03-23 10:35:00,305.13,305.17,304.2,304.21,3720.0,296.6657,296.7046,295.7615,295.7712,3720.0
2021-03-23 10:40:00,304.2,304.49,303.85,304.49,3696.0,295.7615,296.0435,295.4212,296.0435,3696.0
2021-03-23 10:45:00,304.27,304.47,303.73,303.73,5153.0,295.8296,296.024,295.3046,295.3046,5153.0
2021-03-23 10:50:00,303.76,304.63,303.75,304.26,3659.0,295.3337,296.1796,295.324,295.8198,3659.0
2021-03-23 10:55:00,304.28,304.28,303.58,304.01,4072.0,295.8393,295.8393,295.1587,295.5768,4072.0
2021-03-23 11:00:00,304.37,304.37,303.0,303.66,3657.0,295.9268,295.9268,294.5948,295.2365,3657.0
2021-03-23 11:05:00,303.72,304.5,303.52,304.41,10950.0,295.2948,296.0532,295.1004,295.9657,10950.0
2021-03-23 11:10:00,304.35,305.05,303.88,304.9,5001.0,295.9074,296.5879,295.4504,296.4421,5001.0
2021-03-23 11:15:00,304.9,306.35,304.55,305.89,5359.0,296.4421,297.8519,296.1018,297.4046,5359.0
2021-03-23 11:20:00,305.67,306.04,305.49,305.87,3850.0,297.1907,297.5505,297.0157,297.3852,3850.0
2021-03-23 11:25:00,306.02,306.21,305.51,305.91,3249.0,297.531,297.7158,297.0352,297.4241,3249.0
2021-03-23 11:30:00,305.96,306.3,305.65,305.66,2800.0,297.4727,297.8033,297.1713,297.181,2800.0
2021-03-23 11:35:00,305.49,305.49,304.88,304.88,400.0,297.0157,297.0157,296.4226,296.4226,400.0
2021-03-23 11:40:00,304.88,305.0,304.35,304.35,2200.0,296.4226,296.5393,295.9074,295.9074,2200.0
2021-03-23 11:45:00,304.38,304.55,304.16,304.43,1000.0,295.9365,296.1018,295.7226,295.9851,1000.0
2021-03-23 11:50:00,304.64,305.39,304.52,305.07,4251.0,296.1893,296.9185,296.0726,296.6074,4251.0
2021-03-23 11:55:00,304.89,305.42,304.62,305.27,2558.0,296.4324,296.9477,296.1699,296.8018,2558.0
2021-03-23 12:00:00,305.05,307.35,305.05,306.56,9624.0,296.5879,298.8241,296.5879,298.056,9624.0
2021-03-23 12:05:00,305.49,306.7,305.43,306.7,3050.0,297.0157,298.1922,296.9574,298.1922,3050.0
2021-03-23 12:10:00,306.43,306.43,305.23,306.33,2184.0,297.9297,297.9297,296.7629,297.8324,2184.0
2021-03-23 12:15:00,306.22,307.34,306.22,307.0,6328.0,297.7255,298.8144,297.7255,298.4838,6328.0
2021-03-23 12:20:00,307.09,307.17,306.5,307.07,3440.0,298.5713,298.6491,297.9977,298.5519,3440.0
2021-03-23 12:25:00,306.85,307.01,306.29,306.29,1000.0,298.338,298.4936,297.7935,297.7935,1000.0
2021-03-23 12:30:00,306.43,307.53,306.43,307.37,3755.0,297.9297,298.9991,297.9297,298.8436,3755.0
2021-03-23 12:35:00,306.79,307.12,306.45,306.45,1406.0,298.2797,298.6005,297.9491,297.9491,1406.0
2021-03-23 12:40:00,306.62,306.85,306.1,306.71,1409.0,298.1144,298.338,297.6088,298.2019,1409.0
2021-03-23 12:45:00,306.27,306.53,306.01,306.08,1000.0,297.7741,298.0269,297.5213,297.5894,1000.0
2021-03-23 12:50:00,306.0,306.46,305.6,306.24,3000.0,297.5116,297.9588,297.1227,297.7449,3000.0
2021-03-23 12:55:00,306.3,306.3,305.75,306.0,500.0,297.8033,297.8033,297.2685,297.5116,500.0
2021-03-23 13:00:00,306.19,306.46,306.18,306.46,800.0,297.6963,297.9588,297.6866,297.9588,800.0
2021-03-23 13:05:00,306.19,306.2,305.58,305.87,1960.0,297.6963,297.706,297.1032,297.3852,1960.0
2021-03-23 13:10:00,305.37,305.75,305.28,305.75,900.0,296.8991,297.2685,296.8116,297.2685,900.0
2021-03-23 13:15:00,305.8,306.04,305.53,305.82,1849.0,297.3171,297.5505,297.0546,297.3366,1849.0
2021-03-23 13:20:00,305.99,306.11,305.41,305.41,1700.0,297.5019,297.6185,296.9379,296.9379,1700.0
2021-03-23 13:25:00,305.31,305.46,304.49,304.49,2620.0,296.8407,296.9866,296.0435,296.0435,2620.0
2021-03-23 13:30:00,304.4,304.52,303.0,303.0,2800.0,295.956,296.0726,294.5948,294.5948,2800.0
2021-03-23 13:35:00,302.53,303.21,302.53,302.67,3470.0,294.1378,294.799,294.1378,294.274,3470.0
2021-03-23 13:40:00,302.7,302.98,302.16,302.16,13050.0,294.3031,294.5754,293.7781,293.7781,13050.0
2021-03-23 13:45:00,302.28,303.17,302.0,303.17,41067.0,293.8948,294.7601,293.6225,294.7601,41067.0
2021-03-23 13:50:00,303.31,303.44,302.84,303.19,7363.0,294.8962,295.0226,294.4392,294.7795,7363.0
2021-03-23 13:55:00,303.12,303.32,302.9,303.31,1935.0,294.7115,294.9059,294.4976,294.8962,1935.0
2021-03-23 14:00:00,303.36,303.36,302.95,303.09,3999.0,294.9448,294.9448,294.5462,294.6823,3999.0
2021-03-23 14:05:00,302.95,303.01,302.11,302.75,2210.0,294.5462,294.6045,293.7295,294.3517,2210.0
2021-03-23 14:10:00,302.99,303.93,302.68,303.49,3844.0,294.5851,295.499,294.2837,295.0712,3844.0
2021-03-23 14:15:00,303.25,303.25,302.05,302.05,1196.0,294.8379,294.8379,293.6712,293.6712,1196.0
2021-03-23 14:20:00,301.96,302.26,301.63,301.82,3014.0,293.5836,293.8753,293.2628,293.4475,3014.0
2021-03-23 14:25:00,301.5,301.5,300.5,300.5,4241.0,293.1364,293.1364,292.1642,292.1642,4241.0
2021-03-23 14:30:00,300.33,301.16,300.19,300.86,4499.0,291.9989,292.8058,291.8627,292.5142,4499.0
2021-03-23 14:35:00,301.1,301.33,300.17,300.34,4407.0,292.7475,292.9711,291.8433,292.0086,4407.0
2021-03-23 14:40:00,300.48,300.5,299.71,300.25,6296.0,292.1447,292.1642,291.3961,291.9211,6296.0
2021-03-23 14:45:00,299.98,300.59,299.63,300.4,4232.0,291.6586,292.2517,291.3183,292.0669,4232.0
2021-03-23 14:50:00,300.63,300.63,299.01,299.01,13156.0,292.2905,292.2905,290.7155,290.7155,13156.0
2021-03-23 14:55:00,299.01,299.25,298.04,298.15,8431.0,290.7155,290.9488,289.7724,289.8793,8431.0
2021-03-23 15:00:00,298.52,299.62,297.87,299.57,7336.0,290.2391,291.3086,289.6071,291.2599,7336.0
2021-03-23 15:05:00,299.19,299.19,298.26,298.47,4616.0,290.8905,290.8905,289.9863,290.1905,4616.0
2021-03-23 15:10:00,298.18,298.36,297.58,297.73,7334.0,289.9085,290.0835,289.3252,289.471,7334.0
2021-03-23 15:15:00,297.61,299.53,297.5,299.16,12992.0,289.3543,291.2211,289.2474,290.8613,12992.0
2021-03-23 15:20:00,298.95,299.33,298.58,299.06,10390.0,290.6571,291.0266,290.2974,290.7641,10390.0
2021-03-23 15:25:00,299.08,299.87,299.02,299.5,12057.0,290.7835,291.5516,290.7252,291.1919,12057.0
2021-03-23 15:30:00,299.22,299.22,298.2,298.2,6616.0,290.9197,290.9197,289.928,289.928,6616.0
2021-03-23 15:35:00,298.1,298.22,297.52,297.67,9534.0,289.8307,289.9474,289.2668,289.4127,9534.0
2021-03-23 15:40:00,297.83,298.91,297.6,298.69,6352.0,289.5682,290.6183,289.3446,290.4044,6352.0
2021-03-23 15:45:00,298.64,299.0,298.26,298.68,10711.0,290.3557,290.7058,289.9863,290.3946,10711.0
2021-03-23 15:50:00,298.3,299.92,297.88,299.92,10587.0,290.0252,291.6002,289.6168,291.6002,10587.0
2021-03-23 15:55:00,299.77,300.68,299.61,299.89,23470.0,291.4544,292.3392,291.2988,291.5711,23470.0
2021-03-24 09:30:00,308.99,311.48,306.85,310.5,32623.0,300.4186,302.8396,298.338,301.8868,32623.0
2021-03-24 09:35:00,310.5,311.36,310.02,310.36,8851.0,301.8868,302.7229,301.4201,301.7506,8851.0
2021-03-24 09:40:00,310.55,311.91,308.9,311.91,9085.0,301.9354,303.2576,300.3311,303.2576,9085.0
2021-03-24 09:45:00,311.79,312.57,311.07,311.07,4439.0,303.141,303.8993,302.4409,302.4409,4439.0
2021-03-24 09:50:00,311.38,311.39,307.68,308.51,4238.0,302.7423,302.7521,299.145,299.952,4238.0
2021-03-24 09:55:00,308.1,308.91,306.67,307.13,6724.0,299.5533,300.3409,298.163,298.6102,6724.0
2021-03-24 10:00:00,307.34,307.87,306.42,306.42,3600.0,298.8144,299.3297,297.9199,297.9199,3600.0
2021-03-24 10:05:00,306.68,307.63,306.45,306.81,6467.0,298.1727,299.0964,297.9491,298.2991,6467.0
2021-03-24 10:10:00,307.08,308.65,307.02,308.02,14344.0,298.5616,300.0881,298.5033,299.4755,14344.0
2021-03-24 10:15:00,308.28,308.29,306.43,307.12,10212.0,299.7283,299.7381,297.9297,298.6005,10212.0
2021-03-24 10:20:00,307.51,308.46,306.95,307.19,4406.0,298.9797,299.9033,298.4352,298.6686,4406.0
2021-03-24 10:25:00,306.85,308.43,306.82,308.43,1600.0,298.338,299.8742,298.3088,299.8742,1600.0
2021-03-24 10:30:00,308.73,310.16,308.5,309.59,3666.0,300.1659,301.5562,299.9422,301.002,3666.0
2021-03-24 10:35:00,309.97,311.41,309.97,310.69,3902.0,301.3715,302.7715,301.3715,302.0715,3902.0
2021-03-24 10:40:00,311.11,311.55,310.48,310.96,4322.0,302.4798,302.9076,301.8673,302.334,4322.0
2021-03-24 10:45:00,311.0,312.2,311.0,311.85,5838.0,302.3729,303.5396,302.3729,303.1993,5838.0
2021-03-24 10:50:00,311.88,312.39,311.49,312.36,1550.0,303.2285,303.7243,302.8493,303.6952,1550.0
2021-03-24 10:55:00,312.49,312.56,311.31,311.98,10698.0,303.8215,303.8896,302.6743,303.3257,10698.0
2021-03-24 11:00:00,312.5,312.57,311.71,311.96,4550.0,303.8313,303.8993,303.0632,303.3063,4550.0
2021-03-24 11:05:00,312.47,312.96,311.65,311.7,7337.0,303.8021,304.2785,303.0048,303.0535,7337.0
2021-03-24 11:10:00,312.08,312.1,311.18,311.18,1477.0,303.4229,303.4424,302.5479,302.5479,1477.0
2021-03-24 11:15:00,311.13,311.17,310.38,310.38,3175.0,302.4993,302.5382,301.7701,301.7701,3175.0
2021-03-24 11:20:00,310.17,310.23,309.95,310.03,567.0,301.5659,301.6242,301.352,301.4298,567.0
2021-03-24 11:25:00,310.55,311.08,310.55,310.57,2301.0,301.9354,302.4507,301.9354,301.9548,2301.0
2021-03-24 11:30:00,310.61,311.48,310.6,311.05,3052.0,301.9937,302.8396,301.984,302.4215,3052.0
2021-03-24 11:35:00,311.08,311.71,311.08,311.46,2800.0,302.4507,303.0632,302.4507,302.8201,2800.0
2021-03-24 11:40:00,311.36,311.36,310.14,310.15,1600.0,302.7229,302.7229,301.5367,301.5465,1600.0
2021-03-24 11:45:00,310.41,311.25,310.41,310.85,1300.0,301.7992,302.6159,301.7992,302.227,1300.0
2021-03-24 11:50:00,310.72,310.91,310.5,310.91,600.0,302.1006,302.2854,301.8868,302.2854,600.0
2021-03-24 11:55:00,310.51,311.28,310.25,311.04,2246.0,301.8965,302.6451,301.6437,302.4118,2246.0
2021-03-24 12:00:00,311.37,311.87,311.02,311.87,1600.0,302.7326,303.2187,302.3923,303.2187,1600.0
2021-03-24 12:05:00,311.93,312.11,311.11,312.0,3355.0,303.2771,303.4521,302.4798,303.3451,3355.0
2021-03-24 12:10:00,312.18,312.49,311.89,312.02,3808.0,303.5201,303.8215,303.2382,303.3646,3808.0
2021-03-24 12:15:00,312.01,312.48,311.36,312.48,2811.0,303.3549,303.8118,302.7229,303.8118,2811.0
2021-03-24 12:20:00,312.17,312.92,312.17,312.68,2039.0,303.5104,304.2396,303.5104,304.0063,2039.0
2021-03-24 12:25:00,312.75,313.1,312.75,313.1,1145.0,304.0743,304.4146,304.0743,304.4146,1145.0
2021-03-24 12:30:00,312.86,312.86,312.25,312.43,2320.0,304.1813,304.1813,303.5882,303.7632,2320.0
2021-03-24 12:35:00,312.06,312.5,311.55,312.37,7139.0,303.4035,303.8313,302.9076,303.7049,7139.0
2021-03-24 12:40:00,312.37,312.77,312.24,312.24,7241.0,303.7049,304.0938,303.5785,303.5785,7241.0
2021-03-24 12:45:00,312.25,312.43,311.75,311.75,660.0,303.5882,303.7632,303.1021,303.1021,660.0
2021-03-24 12:50:00,311.19,311.19,310.65,310.66,1900.0,302.5576,302.5576,302.0326,302.0423,1900.0
2021-03-24 12:55:00,310.81,311.68,310.8,311.68,1500.0,302.1882,303.034,302.1784,303.034,1500.0
2021-03-24 13:00:00,311.5,311.51,311.13,311.23,900.0,302.859,302.8687,302.4993,302.5965,900.0
2021-03-24 13:05:00,311.39,311.46,310.31,310.44,9316.0,302.7521,302.8201,301.702,301.8284,9316.0
2021-03-24 13:10:00,310.02,310.07,308.72,308.72,9104.0,301.4201,301.4687,300.1561,300.1561,9104.0
2021-03-24 13:15:00,308.69,308.7,307.43,307.43,5973.0,300.127,300.1367,298.9019,298.9019,5973.0
2021-03-24 13:20:00,307.71,309.25,307.7,309.24,2620.0,299.1741,300.6714,299.1644,300.6617,2620.0
2021-03-24 13:25:00,309.58,309.6,308.96,309.29,1000.0,300.9923,301.0117,300.3895,300.7103,1000.0
2021-03-24 13:30:00,309.45,310.21,309.37,309.98,1987.0,300.8659,301.6048,300.7881,301.3812,1987.0
2021-03-24 13:35:00,309.67,310.35,309.65,309.83,1802.0,301.0798,301.7409,301.0603,301.2353,1802.0
2021-03-24 13:40:00,310.03,310.4,308.56,308.56,3818.0,301.4298,301.7895,300.0006,300.0006,3818.0
2021-03-24 13:45:00,309.04,310.6,309.04,310.49,3695.0,300.4673,301.984,300.4673,301.877,3695.0
2021-03-24 13:50:00,310.57,310.9,310.56,310.67,1700.0,301.9548,302.2757,301.9451,302.052,1700.0
2021-03-24 13:55:00,310.67,310.73,309.74,310.31,1601.0,302.052,302.1104,301.1478,301.702,1601.0
2021-03-24 14:00:00,310.19,310.23,309.94,310.21,3400.0,301.5854,301.6242,301.3423,301.6048,3400.0
2021-03-24 14:05:00,310.06,310.12,308.97,309.91,20285.0,301.459,301.5173,300.3992,301.3131,20285.0
2021-03-24 14:10:00,309.98,310.15,309.56,309.56,600.0,301.3812,301.5465,300.9728,300.9728,600.0
2021-03-24 14:15:00,309.81,309.81,309.14,309.67,1100.0,301.2159,301.2159,300.5645,301.0798,1100.0
2021-03-24 14:20:00,309.73,310.38,309.53,309.71,1929.0,301.1381,301.7701,300.9437,301.1187,1929.0
2021-03-24 14:25:00,309.43,309.45,309.04,309.04,1100.0,300.8464,300.8659,300.4673,300.4673,1100.0
2021-03-24 14:30:00,308.89,308.89,307.91,308.16,1766.0,300.3214,300.3214,299.3686,299.6117,1766.0
2021-03-24 14:35:00,308.48,309.04,308.24,308.85,2504.0,299.9228,300.4673,299.6894,300.2825,2504.0
2021-03-24 14:40:00,307.97,307.97,307.31,307.39,1600.0,299.4269,299.4269,298.7852,298.863,1600.0
2021-03-24 14:45:00,307.37,308.55,307.13,308.55,2650.0,298.8436,299.9908,298.6102,299.9908,2650.0
2021-03-24 14:50:00,308.44,308.52,307.36,307.62,1597.0,299.8839,299.9617,298.8339,299.0866,1597.0
2021-03-24 14:55:00,307.24,308.05,307.1,307.19,5099.0,298.7172,299.5047,298.5811,298.6686,5099.0
2021-03-24 15:00:00,307.12,307.27,306.78,307.26,1830.0,298.6005,298.7464,298.2699,298.7366,1830.0
2021-03-24 15:05:00,307.06,307.87,307.06,307.56,2354.0,298.5422,299.3297,298.5422,299.0283,2354.0
2021-03-24 15:10:00,307.65,307.75,307.19,307.44,3586.0,299.1158,299.213,298.6686,298.9116,3586.0
2021-03-24 15:15:00,307.6,308.25,307.59,307.93,4476.0,299.0672,299.6992,299.0575,299.388,4476.0
2021-03-24 15:20:00,307.69,307.69,306.91,306.92,1300.0,299.1547,299.1547,298.3963,298.4061,1300.0
2021-03-24 15:25:00,306.95,307.02,306.16,306.2,4187.0,298.4352,298.5033,297.6671,297.706,4187.0
2021-03-24 15:30:00,306.66,306.66,305.46,305.51,3809.0,298.1533,298.1533,296.9866,297.0352,3809.0
2021-03-24 15:35:00,305.31,306.6,304.89,305.81,6715.0,296.8407,298.0949,296.4324,297.3269,6715.0
2021-03-24 15:40:00,305.86,306.09,305.59,305.93,6590.0,297.3755,297.5991,297.113,297.4435,6590.0
2021-03-24 15:45:00,305.97,307.34,305.94,306.24,13216.0,297.4824,298.8144,297.4532,297.7449,13216.0
2021-03-24 15:50:00,306.44,306.59,306.06,306.3,9560.0,297.9394,298.0852,297.5699,297.8033,9560.0
2021-03-24 15:55:00,306.22,306.25,305.41,305.41,24518.0,297.7255,297.7546,296.9379,296.9379,24518.0
2021-03-25 09:30:00,304.14,304.14,302.06,303.52,11949.0,295.7032,295.7032,293.6809,295.1004,11949.0
2021-03-25 09:35:00,300.99,304.15,300.97,301.49,4099.0,292.6406,295.7129,292.6211,293.1267,4099.0
2021-03-25 09:40:00,302.35,304.26,302.35,304.26,3655.0,293.9628,295.8198,293.9628,295.8198,3655.0
2021-03-25 09:45:00,304.32,305.4,304.08,305.11,2200.0,295.8782,296.9282,295.6448,296.6463,2200.0
2021-03-25 09:50:00,304.9,305.2,303.55,304.1,5808.0,296.4421,296.7338,295.1295,295.6643,5808.0
2021-03-25 09:55:00,304.26,306.24,303.66,305.18,9484.0,295.8198,297.7449,295.2365,296.7143,9484.0
2021-03-25 10:00:00,305.18,306.47,304.19,306.1,3522.0,296.7143,297.9685,295.7518,297.6088,3522.0
2021-03-25 10:05:00,306.57,307.2,305.73,307.13,3973.0,298.0658,298.6783,297.2491,298.6102,3973.0
2021-03-25 10:10:00,307.09,307.55,306.29,306.97,1353.0,298.5713,299.0186,297.7935,298.4547,1353.0
2021-03-25 10:15:00,306.75,306.75,304.83,305.79,3710.0,298.2408,298.2408,296.374,297.3074,3710.0
2021-03-25 10:20:00,306.34,306.59,305.48,305.48,2002.0,297.8421,298.0852,297.006,297.006,2002.0
2021-03-25 10:25:00,305.79,306.56,305.47,306.46,2916.0,297.3074,298.056,296.9963,297.9588,2916.0
2021-03-25 10:30:00,306.13,306.13,304.98,304.98,5733.0,297.638,297.638,296.5199,296.5199,5733.0
2021-03-25 10:35:00,304.38,305.02,303.64,304.11,2970.0,295.9365,296.5588,295.217,295.674,2970.0
2021-03-25 10:40:00,304.09,304.42,302.48,302.48,12726.0,295.6546,295.9754,294.0892,294.0892,12726.0
2021-03-25 10:45:00,302.96,303.11,301.14,301.35,4380.0,294.5559,294.7017,292.7864,292.9906,4380.0
2021-03-25 10:50:00,301.03,301.03,300.04,300.04,2200.0,292.6794,292.6794,291.7169,291.7169,2200.0
2021-03-25 10:55:00,300.0,301.86,299.82,301.86,7048.0,291.678,293.4864,291.503,293.4864,7048.0
2021-03-25 11:00:00,301.71,301.77,300.44,300.64,3550.0,293.3406,293.3989,292.1058,292.3003,3550.0
2021-03-25 11:05:00,300.73,302.09,300.3,301.01,2598.0,292.3878,293.71,291.9697,292.66,2598.0
2021-03-25 11:10:00,301.41,303.14,301.0,303.09,5511.0,293.0489,294.7309,292.6503,294.6823,5511.0
2021-03-25 11:15:00,303.22,304.42,302.93,304.42,2100.0,294.8087,295.9754,294.5267,295.9754,2100.0
2021-03-25 11:20:00,304.06,305.12,304.06,304.84,3428.0,295.6254,296.656,295.6254,296.3838,3428.0
2021-03-25 11:25:00,304.68,305.52,304.28,305.39,5149.0,296.2282,297.0449,295.8393,296.9185,5149.0
2021-03-25 11:30:00,305.26,306.68,305.26,306.68,1500.0,296.7921,298.1727,296.7921,298.1727,1500.0
2021-03-25 11:35:00,306.14,306.75,305.9,305.98,2700.0,297.6477,298.2408,297.4144,297.4921,2700.0
2021-03-25 11:40:00,305.32,306.44,305.32,306.12,1644.0,296.8504,297.9394,296.8504,297.6283,1644.0
2021-03-25 11:45:00,305.8,306.58,305.41,306.58,2323.0,297.3171,298.0755,296.9379,298.0755,2323.0
2021-03-25 11:50:00,306.19,308.0,306.19,307.69,2903.0,297.6963,299.4561,297.6963,299.1547,2903.0
2021-03-25 11:55:00,307.74,309.56,307.51,309.56,2656.0,299.2033,300.9728,298.9797,300.9728,2656.0
2021-03-25 12:00:00,309.75,310.16,308.79,308.82,4050.0,301.1576,301.5562,300.2242,300.2534,4050.0
2021-03-25 12:05:00,308.59,309.28,308.18,309.28,3323.0,300.0297,300.7006,299.6311,300.7006,3323.0
2021-03-25 12:10:00,309.3,309.31,308.62,308.65,1200.0,300.72,300.7298,300.0589,300.0881,1200.0
2021-03-25 12:15:00,308.65,310.65,308.65,310.18,3400.0,300.0881,302.0326,300.0881,301.5756,3400.0
2021-03-25 12:20:00,310.44,311.34,310.41,311.34,3453.0,301.8284,302.7034,301.7992,302.7034,3453.0
2021-03-25 12:25:00,311.49,312.43,311.45,311.99,9159.0,302.8493,303.7632,302.8104,303.3354,9159.0
2021-03-25 12:30:00,311.94,313.15,311.94,312.81,1800.0,303.2868,304.4632,303.2868,304.1327,1800.0
2021-03-25 12:35:00,312.79,313.32,312.33,313.32,3901.0,304.1132,304.6285,303.666,304.6285,3901.0
2021-03-25 12:40:00,313.1,314.31,312.9,314.13,7662.0,304.4146,305.5911,304.2202,305.4161,7662.0
2021-03-25 12:45:00,314.12,315.21,314.02,314.94,6836.0,305.4063,306.4661,305.3091,306.2036,6836.0
2021-03-25 12:50:00,314.71,315.16,313.92,314.03,9250.0,305.98,306.4175,305.2119,305.3188,9250.0
2021-03-25 12:55:00,314.2,314.45,312.65,313.14,17264.0,305.4841,305.7272,303.9771,304.4535,17264.0
2021-03-25 13:00:00,312.66,312.66,311.18,311.37,5710.0,303.9868,303.9868,302.5479,302.7326,5710.0
2021-03-25 13:05:00,311.98,312.37,311.55,311.84,5260.0,303.3257,303.7049,302.9076,303.1896,5260.0
2021-03-25 13:10:00,312.16,312.6,311.79,312.3,3410.0,303.5007,303.9285,303.141,303.6368,3410.0
2021-03-25 13:15:00,312.61,312.73,311.81,312.0,2350.0,303.9382,304.0549,303.1604,303.3451,2350.0
2021-03-25 13:20:00,311.6,311.6,310.71,311.2,2460.0,302.9562,302.9562,302.0909,302.5673,2460.0
2021-03-25 13:25:00,310.99,311.23,310.27,310.33,2900.0,302.3632,302.5965,301.6631,301.7215,2900.0
2021-03-25 13:30:00,310.11,310.32,309.64,309.67,2585.0,301.5076,301.7117,301.0506,301.0798,2585.0
2021-03-25 13:35:00,309.65,309.93,308.89,309.67,4201.0,301.0603,301.3326,300.3214,301.0798,4201.0
2021-03-25 13:40:00,310.15,312.4,310.15,312.4,3222.0,301.5465,303.734,301.5465,303.734,3222.0
2021-03-25 13:45:00,312.45,312.46,310.02,310.52,3984.0,303.7827,303.7924,301.4201,301.9062,3984.0
2021-03-25 13:50:00,310.65,311.37,309.76,309.89,4030.0,302.0326,302.7326,301.1673,301.2937,4030.0
2021-03-25 13:55:00,310.57,311.05,309.97,310.31,1283.0,301.9548,302.4215,301.3715,301.702,1283.0
2021-03-25 14:00:00,309.96,310.07,309.95,310.07,300.0,301.3617,301.4687,301.352,301.4687,300.0
2021-03-25 14:05:00,309.94,310.87,309.62,310.29,2400.0,301.3423,302.2465,301.0312,301.6826,2400.0
2021-03-25 14:10:00,310.4,311.55,310.4,310.69,3369.0,301.7895,302.9076,301.7895,302.0715,3369.0
2021-03-25 14:15:00,311.0,311.94,310.99,311.32,4472.0,302.3729,303.2868,302.3632,302.684,4472.0
2021-03-25 14:20:00,311.71,311.71,310.95,311.28,1800.0,303.0632,303.0632,302.3243,302.6451,1800.0
2021-03-25 14:25:00,311.21,311.54,309.27,309.29,2621.0,302.5771,302.8979,300.6909,300.7103,2621.0
2021-03-25 14:30:00,309.81,310.09,309.48,309.72,1100.0,301.2159,301.4881,300.895,301.1284,1100.0
2021-03-25 14:35:00,309.82,312.19,309.82,312.19,1104.0,301.2256,303.5299,301.2256,303.5299,1104.0
2021-03-25 14:40:00,312.04,312.72,311.62,312.41,4993.0,303.384,304.0452,302.9757,303.7438,4993.0
2021-03-25 14:45:00,312.67,313.1,312.39,312.82,7055.0,303.9966,304.4146,303.7243,304.1424,7055.0
2021-03-25 14:50:00,312.34,313.1,312.03,312.78,1200.0,303.6757,304.4146,303.3743,304.1035,1200.0
2021-03-25 14:55:00,313.19,313.35,312.05,312.87,6570.0,304.5021,304.6577,303.3938,304.191,6570.0
2021-03-25 15:00:00,313.19,313.72,312.05,312.08,2522.0,304.5021,305.0174,303.3938,303.4229,2522.0
2021-03-25 15:05:00,312.05,312.64,311.79,312.29,4000.0,303.3938,303.9674,303.141,303.6271,4000.0
2021-03-25 15:10:00,312.36,314.0,312.36,313.85,7945.0,303.6952,305.2897,303.6952,305.1438,7945.0
2021-03-25 15:15:00,313.85,314.85,313.85,314.8,6807.0,305.1438,306.1161,305.1438,306.0675,6807.0
2021-03-25 15:20:00,314.72,314.74,314.08,314.54,4994.0,305.9897,306.0091,305.3674,305.8147,4994.0
2021-03-25 15:25:00,314.15,314.35,313.83,314.26,4000.0,305.4355,305.63,305.1244,305.5424,4000.0
2021-03-25 15:30:00,313.95,314.78,313.59,314.52,5572.0,305.241,306.048,304.891,305.7952,5572.0
2021-03-25 15:35:00,314.51,314.9,314.06,314.66,8118.0,305.7855,306.1647,305.348,305.9314,8118.0
2021-03-25 15:40:00,314.67,315.14,314.18,314.36,4878.0,305.9411,306.398,305.4647,305.6397,4878.0
2021-03-25 15:45:00,314.27,314.74,314.04,314.55,5199.0,305.5522,306.0091,305.3286,305.8244,5199.0
2021-03-25 15:50:00,314.73,315.65,314.58,314.6,20608.0,305.9994,306.8939,305.8536,305.873,20608.0
2021-03-25 15:55:00,314.31,314.63,314.02,314.1,32785.0,305.5911,305.9022,305.3091,305.3869,32785.0
2021-03-26 09:30:00,318.27,319.95,318.03,319.22,15506.0,309.4412,311.0746,309.2079,310.3649,15506.0
2021-03-26 09:35:00,319.17,319.18,316.17,317.92,6026.0,310.3162,310.326,307.3995,309.1009,6026.0
2021-03-26 09:40:00,317.88,318.13,316.55,318.0,4533.0,309.062,309.3051,307.7689,309.1787,4533.0
2021-03-26 09:45:00,318.0,318.01,315.94,316.27,3904.0,309.1787,309.1884,307.1758,307.4967,3904.0
2021-03-26 09:50:00,316.01,316.9,315.5,316.19,6215.0,307.2439,308.1092,306.7481,307.4189,6215.0
2021-03-26 09:55:00,316.34,319.09,316.34,318.36,3769.0,307.5647,310.2385,307.5647,309.5287,3769.0
2021-03-26 10:00:00,318.93,319.37,317.83,318.98,4183.0,310.0829,310.5107,309.0134,310.1315,4183.0
2021-03-26 10:05:00,319.2,319.63,318.7,319.01,3785.0,310.3454,310.7635,309.8593,310.1607,3785.0
2021-03-26 10:10:00,318.99,320.25,318.69,319.92,10735.0,310.1412,311.3663,309.8496,311.0454,10735.0
2021-03-26 10:15:00,320.28,320.86,319.53,320.82,7569.0,311.3955,311.9594,310.6663,311.9205,7569.0
2021-03-26 10:20:00,320.95,321.76,320.63,321.76,2757.0,312.0469,312.8344,311.7357,312.8344,2757.0
2021-03-26 10:25:00,321.93,322.46,321.57,322.31,3550.0,312.9997,313.515,312.6497,313.3691,3550.0
2021-03-26 10:30:00,322.38,322.9,322.17,322.63,5000.0,313.4372,313.9428,313.233,313.6803,5000.0
2021-03-26 10:35:00,322.95,323.27,321.95,322.84,9050.0,313.9914,314.3025,313.0191,313.8844,9050.0
2021-03-26 10:40:00,322.81,323.7,322.65,323.06,13440.0,313.8553,314.7206,313.6997,314.0983,13440.0
2021-03-26 10:45:00,323.08,323.34,321.05,321.56,7440.0,314.1178,314.3706,312.1441,312.6399,7440.0
2021-03-26 10:50:00,321.12,322.19,320.83,321.28,3863.0,312.2122,313.2525,311.9302,312.3677,3863.0
2021-03-26 10:55:00,321.28,321.82,321.05,321.74,8326.0,312.3677,312.8927,312.1441,312.815,8326.0
2021-03-26 11:00:00,321.74,321.99,321.12,321.38,8058.0,312.815,313.058,312.2122,312.4649,8058.0
2021-03-26 11:05:00,321.38,322.13,321.38,321.6,4903.0,312.4649,313.1941,312.4649,312.6788,4903.0
2021-03-26 11:10:00,321.87,321.98,321.04,321.07,9261.0,312.9413,313.0483,312.1344,312.1635,9261.0
2021-03-26 11:15:00,321.03,321.2,320.46,320.7,6632.0,312.1246,312.2899,311.5705,311.8038,6632.0
2021-03-26 11:20:00,320.97,322.02,320.96,321.43,3935.0,312.0663,313.0872,312.0566,312.5136,3935.0
2021-03-26 11:25:00,321.58,322.36,321.58,322.12,3990.0,312.6594,313.4178,312.6594,313.1844,3990.0
2021-03-26 11:30:00,322.02,323.51,322.02,323.51,4794.0,313.0872,314.5359,313.0872,314.5359,4794.0
2021-03-26 11:35:00,323.51,323.51,323.04,323.51,3916.0,314.5359,314.5359,314.0789,314.5359,3916.0
2021-03-26 11:40:00,323.51,323.59,322.82,323.56,4821.0,314.5359,314.6136,313.865,314.5845,4821.0
2021-03-26 11:45:00,323.35,323.82,322.42,323.01,5493.0,314.3803,314.8373,313.4761,314.0497,5493.0
2021-03-26 11:50:00,322.87,323.61,322.28,322.55,3672.0,313.9136,314.6331,313.34,313.6025,3672.0
2021-03-26 11:55:00,322.81,323.2,322.79,323.13,1719.0,313.8553,314.2345,313.8358,314.1664,1719.0
2021-03-26 12:00:00,323.3,323.35,322.35,322.6,1225.0,314.3317,314.3803,313.408,313.6511,1225.0
2021-03-26 12:05:00,322.75,323.35,322.53,323.35,2754.0,313.7969,314.3803,313.583,314.3803,2754.0
2021-03-26 12:10:00,323.17,324.75,323.15,324.66,5342.0,314.2053,315.7415,314.1858,315.654,5342.0
2021-03-26 12:15:00,324.71,325.37,324.56,324.87,8521.0,315.7026,316.3443,315.5567,315.8581,8521.0
2021-03-26 12:20:00,325.18,325.53,324.93,324.98,3060.0,316.1595,316.4998,315.9165,315.9651,3060.0
2021-03-26 12:25:00,325.26,325.49,325.16,325.49,1300.0,316.2373,316.4609,316.1401,316.4609,1300.0
2021-03-26 12:30:00,325.49,326.22,325.14,325.15,2488.0,316.4609,317.1707,316.1206,316.1304,2488.0
2021-03-26 12:35:00,325.44,325.94,325.09,325.94,5076.0,316.4123,316.8984,316.072,316.8984,5076.0
2021-03-26 12:40:00,325.91,326.14,325.72,325.91,3400.0,316.8693,317.0929,316.6845,316.8693,3400.0
2021-03-26 12:45:00,326.04,326.18,325.01,325.34,3550.0,316.9957,317.1318,315.9942,316.3151,3550.0
2021-03-26 12:50:00,325.46,326.71,325.46,326.4,4497.0,316.4318,317.6471,316.4318,317.3457,4497.0
2021-03-26 12:55:00,326.3,326.46,325.39,325.51,5691.0,317.2485,317.404,316.3637,316.4804,5691.0
2021-03-26 13:00:00,325.65,327.15,325.65,326.9,7882.0,316.6165,318.0749,316.6165,317.8318,7882.0
2021-03-26 13:05:00,326.91,327.95,326.91,327.62,5529.0,317.8415,318.8527,317.8415,318.5318,5529.0
2021-03-26 13:10:00,327.36,327.6,326.78,327.1,4740.0,318.2791,318.5124,317.7151,318.0263,4740.0
2021-03-26 13:15:00,327.19,327.26,327.0,327.01,2907.0,318.1138,318.1818,317.929,317.9388,2907.0
2021-03-26 13:20:00,327.0,327.51,326.81,327.01,4400.0,317.929,318.4249,317.7443,317.9388,4400.0
2021-03-26 13:25:00,327.16,327.16,326.36,326.62,3175.0,318.0846,318.0846,317.3068,317.5596,3175.0
2021-03-26 13:30:00,326.79,327.82,326.58,327.82,6906.0,317.7249,318.7263,317.5207,318.7263,6906.0
2021-03-26 13:35:00,327.71,327.74,326.63,326.79,7685.0,318.6193,318.6485,317.5693,317.7249,7685.0
2021-03-26 13:40:00,326.54,326.69,325.61,325.61,5296.0,317.4818,317.6276,316.5776,316.5776,5296.0
2021-03-26 13:45:00,325.43,325.94,324.6,324.65,7270.0,316.4026,316.8984,315.5956,315.6442,7270.0
2021-03-26 13:50:00,324.5,325.88,324.5,325.41,11035.0,315.4984,316.8401,315.4984,316.3831,11035.0
2021-03-26 13:55:00,325.48,325.57,324.76,325.36,4826.0,316.4512,316.5387,315.7512,316.3345,4826.0
2021-03-26 14:00:00,325.49,325.5,324.81,325.12,4839.0,316.4609,316.4707,315.7998,316.1012,4839.0
2021-03-26 14:05:00,325.23,325.35,323.5,323.55,8334.0,316.2081,316.3248,314.5261,314.5747,8334.0
2021-03-26 14:10:00,324.08,324.11,322.96,323.44,5386.0,315.09,315.1192,314.0011,314.4678,5386.0
2021-03-26 14:15:00,323.44,323.69,322.95,323.34,5518.0,314.4678,314.7109,313.9914,314.3706,5518.0
2021-03-26 14:20:00,323.13,325.01,323.13,325.0,3709.0,314.1664,315.9942,314.1664,315.9845,3709.0
2021-03-26 14:25:00,325.0,325.21,323.74,323.75,4164.0,315.9845,316.1887,314.7595,314.7692,4164.0
2021-03-26 14:30:00,324.38,325.63,324.23,325.32,5685.0,315.3817,316.597,315.2359,316.2956,5685.0
2021-03-26 14:35:00,325.68,326.01,325.31,325.7,7984.0,316.6457,316.9665,316.2859,316.6651,7984.0
2021-03-26 14:40:00,325.58,325.8,325.01,325.14,2700.0,316.5484,316.7623,315.9942,316.1206,2700.0
2021-03-26 14:45:00,325.2,325.35,323.75,323.75,3436.0,316.179,316.3248,314.7692,314.7692,3436.0
2021-03-26 14:50:00,323.95,326.98,323.95,326.97,3991.0,314.9636,317.9096,314.9636,317.8999,3991.0
2021-03-26 14:55:00,326.31,327.68,326.28,327.68,3000.0,317.2582,318.5902,317.229,318.5902,3000.0
2021-03-26 15:00:00,327.49,327.81,327.21,327.73,4264.0,318.4054,318.7166,318.1332,318.6388,4264.0
2021-03-26 15:05:00,327.73,327.88,326.37,326.4,4301.0,318.6388,318.7846,317.3165,317.3457,4301.0
2021-03-26 15:10:00,326.33,327.09,326.15,326.88,5192.0,317.2776,318.0165,317.1026,317.8124,5192.0
2021-03-26 15:15:00,327.06,327.5,326.86,327.37,4020.0,317.9874,318.4152,317.7929,318.2888,4020.0
2021-03-26 15:20:00,327.37,327.43,326.78,327.04,5500.0,318.2888,318.3471,317.7151,317.9679,5500.0
2021-03-26 15:25:00,327.07,327.15,326.28,327.1,7800.0,317.9971,318.0749,317.229,318.0263,7800.0
2021-03-26 15:30:00,326.95,328.0,326.93,327.48,7869.0,317.8804,318.9013,317.861,318.3957,7869.0
2021-03-26 15:35:00,327.27,327.85,326.75,326.94,13461.0,318.1916,318.7555,317.686,317.8707,13461.0
2021-03-26 15:40:00,326.94,327.7,326.94,327.7,8275.0,317.8707,318.6096,317.8707,318.6096,8275.0
2021-03-26 15:45:00,327.84,328.0,327.26,327.86,10965.0,318.7457,318.9013,318.1818,318.7652,10965.0
2021-03-26 15:50:00,327.66,328.5,327.63,328.5,14401.0,318.5707,319.3874,318.5416,319.3874,14401.0
2021-03-26 15:55:00,328.5,330.17,328.43,329.85,37110.0,319.3874,321.0111,319.3194,320.7,37110.0
2021-03-29 09:30:00,329.5,334.89,328.77,334.89,27372.0,320.3597,325.6002,319.6499,325.6002,27372.0
2021-03-29 09:35:00,334.98,335.43,331.8,332.4,40543.0,325.6877,326.1252,322.5959,323.1792,40543.0
2021-03-29 09:40:00,332.43,334.97,332.43,334.65,6854.0,323.2084,325.678,323.2084,325.3668,6854.0
2021-03-29 09:45:00,334.3,335.59,332.07,332.55,27531.0,325.0265,326.2808,322.8584,323.3251,27531.0
2021-03-29 09:50:00,332.16,334.63,332.15,334.28,7936.0,322.9459,325.3474,322.9362,325.0071,7936.0
2021-03-29 09:55:00,334.04,335.38,333.73,335.25,13150.0,324.7738,326.0766,324.4724,325.9502,13150.0
2021-03-29 10:00:00,335.04,335.29,334.01,335.08,14923.0,325.746,325.9891,324.7446,325.7849,14923.0
2021-03-29 10:05:00,334.87,334.88,331.88,332.73,8107.0,325.5807,325.5905,322.6737,323.5001,8107.0
2021-03-29 10:10:00,332.75,334.16,332.41,332.54,5124.0,323.5195,324.8904,323.189,323.3154,5124.0
2021-03-29 10:15:00,331.97,333.51,331.79,332.9,5758.0,322.7612,324.2585,322.5862,323.6654,5758.0
2021-03-29 10:20:00,333.05,333.06,330.62,331.04,5755.0,323.8112,323.8209,321.4486,321.857,5755.0
2021-03-29 10:25:00,331.36,331.36,329.56,329.56,6451.0,322.1681,322.1681,320.418,320.418,6451.0
2021-03-29 10:30:00,329.44,329.91,328.14,328.35,5365.0,320.3014,320.7583,319.0374,319.2416,5365.0
2021-03-29 10:35:00,328.36,330.45,328.36,329.04,3233.0,319.2513,321.2833,319.2513,319.9125,3233.0
2021-03-29 10:40:00,328.17,328.77,327.77,328.15,1738.0,319.0666,319.6499,318.6777,319.0471,1738.0
2021-03-29 10:45:00,328.16,328.28,326.6,326.85,4962.0,319.0569,319.1735,317.5401,317.7832,4962.0
2021-03-29 10:50:00,326.26,328.33,326.26,327.45,9711.0,317.2096,319.2221,317.2096,318.3666,9711.0
2021-03-29 10:55:00,327.66,328.93,327.65,328.67,3465.0,318.5707,319.8055,318.561,319.5527,3465.0
2021-03-29 11:00:00,328.38,328.38,327.5,328.05,2685.0,319.2708,319.2708,318.4152,318.9499,2685.0
2021-03-29 11:05:00,328.13,328.13,326.24,326.38,3889.0,319.0277,319.0277,317.1901,317.3262,3889.0
2021-03-29 11:10:00,326.6,327.29,324.7,325.93,5449.0,317.5401,318.211,315.6928,316.8887,5449.0
2021-03-29 11:15:00,326.62,326.85,325.42,325.69,3806.0,317.5596,317.7832,316.3929,316.6554,3806.0
2021-03-29 11:20:00,325.71,325.98,325.07,325.12,3487.0,316.6748,316.9373,316.0526,316.1012,3487.0
2021-03-29 11:25:00,325.16,325.56,324.86,325.19,13760.0,316.1401,316.529,315.8484,316.1693,13760.0
2021-03-29 11:30:00,325.38,325.38,323.96,323.96,4048.0,316.354,316.354,314.9734,314.9734,4048.0
2021-03-29 11:35:00,323.91,324.04,323.3,323.51,4300.0,314.9248,315.0512,314.3317,314.5359,4300.0
2021-03-29 11:40:00,323.46,324.8,323.35,324.8,1311.0,314.4872,315.7901,314.3803,315.7901,1311.0
2021-03-29 11:45:00,324.8,324.95,323.24,323.24,2310.0,315.7901,315.9359,314.2733,314.2733,2310.0
2021-03-29 11:50:00,323.23,325.63,322.72,325.63,4830.0,314.2636,316.597,313.7678,316.597,4830.0
2021-03-29 11:55:00,325.74,326.55,325.5,326.55,4895.0,316.704,317.4915,316.4707,317.4915,4895.0
2021-03-29 12:00:00,326.24,327.23,326.24,326.96,7460.0,317.1901,318.1527,317.1901,317.8902,7460.0
2021-03-29 12:05:00,326.42,326.71,325.63,326.0,6642.0,317.3651,317.6471,316.597,316.9568,6642.0
2021-03-29 12:10:00,326.17,326.25,325.29,325.79,10595.0,317.1221,317.1998,316.2665,316.7526,10595.0
2021-03-29 12:15:00,325.61,326.18,325.61,325.73,16150.0,316.5776,317.1318,316.5776,316.6943,16150.0
2021-03-29 12:20:00,325.92,326.06,323.92,324.31,9212.0,316.879,317.0151,314.9345,315.3137,9212.0
2021-03-29 12:25:00,324.57,325.92,324.43,325.89,3104.0,315.5665,316.879,315.4303,316.8498,3104.0
2021-03-29 12:30:00,325.6,326.37,325.6,326.36,3460.0,316.5679,317.3165,316.5679,317.3068,3460.0
2021-03-29 12:35:00,326.15,327.21,326.04,326.86,3209.0,317.1026,318.1332,316.9957,317.7929,3209.0
2021-03-29 12:40:00,326.8,328.21,326.8,328.13,3061.0,317.7346,319.1055,317.7346,319.0277,3061.0
2021-03-29 12:45:00,328.14,328.14,326.61,326.81,3364.0,319.0374,319.0374,317.5499,317.7443,3364.0
2021-03-29 12:50:00,326.63,327.32,326.04,327.32,3700.0,317.5693,318.2402,316.9957,318.2402,3700.0
2021-03-29 12:55:00,327.59,328.23,327.42,328.16,3765.0,318.5027,319.1249,318.3374,319.0569,3765.0
2021-03-29 13:00:00,328.28,329.0,327.82,328.52,3256.0,319.1735,319.8736,318.7263,319.4069,3256.0
2021-03-29 13:05:00,328.4,328.88,328.07,328.26,4836.0,319.2902,319.7569,318.9694,319.1541,4836.0
2021-03-29 13:10:00,328.07,328.33,327.65,327.66,1500.0,318.9694,319.2221,318.561,318.5707,1500.0
2021-03-29 13:15:00,327.52,327.52,326.98,327.0,3445.0,318.4346,318.4346,317.9096,317.929,3445.0
2021-03-29 13:20:00,327.1,327.93,327.1,327.59,4732.0,318.0263,318.8332,318.0263,318.5027,4732.0
2021-03-29 13:25:00,327.22,327.56,326.93,327.08,6232.0,318.1429,318.4735,317.861,318.0068,6232.0
2021-03-29 13:30:00,327.1,328.25,326.38,328.25,9780.0,318.0263,319.1444,317.3262,319.1444,9780.0
2021-03-29 13:35:00,328.12,328.12,326.14,326.14,3451.0,319.018,319.018,317.0929,317.0929,3451.0
2021-03-29 13:40:00,325.72,326.01,325.02,325.08,3104.0,316.6845,316.9665,316.004,316.0623,3104.0
2021-03-29 13:45:00,325.05,325.9,324.75,325.22,2650.0,316.0331,316.8596,315.7415,316.1984,2650.0
2021-03-29 13:50:00,325.4,326.18,325.04,325.43,4091.0,316.3734,317.1318,316.0234,316.4026,4091.0
2021-03-29 13:55:00,325.31,325.58,324.66,324.87,1620.0,316.2859,316.5484,315.654,315.8581,1620.0
2021-03-29 14:00:00,324.64,325.13,323.89,325.05,2586.0,315.6345,316.1109,314.9053,316.0331,2586.0
2021-03-29 14:05:00,325.14,325.8,325.02,325.8,1519.0,316.1206,316.7623,316.004,316.7623,1519.0
2021-03-29 14:10:00,325.57,325.57,324.64,325.43,1452.0,316.5387,316.5387,315.6345,316.4026,1452.0
2021-03-29 14:15:00,325.79,325.79,324.84,325.14,2200.0,316.7526,316.7526,315.829,316.1206,2200.0
2021-03-29 14:20:00,325.07,325.75,324.73,325.75,5509.0,316.0526,316.7137,315.722,316.7137,5509.0
2021-03-29 14:25:00,325.41,326.11,324.94,325.9,3821.0,316.3831,317.0637,315.9262,316.8596,3821.0
2021-03-29 14:30:00,325.69,325.96,325.19,325.45,5308.0,316.6554,316.9179,316.1693,316.422,5308.0
2021-03-29 14:35:00,325.2,325.25,324.52,324.53,3103.0,316.179,316.2276,315.5178,315.5276,3103.0
2021-03-29 14:40:00,324.65,325.59,324.65,325.59,2037.0,315.6442,316.5582,315.6442,316.5582,2037.0
2021-03-29 14:45:00,325.6,327.22,325.59,326.58,5301.0,316.5679,318.1429,316.5582,317.5207,5301.0
2021-03-29 14:50:00,325.85,326.57,325.74,325.81,4370.0,316.8109,317.511,316.704,316.7721,4370.0
2021-03-29 14:55:00,325.85,325.85,324.96,325.56,4000.0,316.8109,316.8109,315.9456,316.529,4000.0
2021-03-29 15:00:00,325.56,327.35,325.56,327.35,3763.0,316.529,318.2693,316.529,318.2693,3763.0
2021-03-29 15:05:00,327.1,327.39,327.02,327.22,2626.0,318.0263,318.3082,317.9485,318.1429,2626.0
2021-03-29 15:10:00,326.84,327.21,326.72,327.1,2652.0,317.7735,318.1332,317.6568,318.0263,2652.0
2021-03-29 15:15:00,327.07,328.2,327.07,327.65,5350.0,317.9971,319.0958,317.9971,318.561,5350.0
2021-03-29 15:20:00,327.91,327.92,327.31,327.78,4933.0,318.8138,318.8235,318.2304,318.6874,4933.0
2021-03-29 15:25:00,327.87,328.22,327.51,327.71,3050.0,318.7749,319.1152,318.4249,318.6193,3050.0
2021-03-29 15:30:00,327.44,327.64,326.33,326.53,5064.0,318.3568,318.5513,317.2776,317.4721,5064.0
2021-03-29 15:35:00,326.44,326.9,326.41,326.41,4650.0,317.3846,317.8318,317.3554,317.3554,4650.0
2021-03-29 15:40:00,326.29,326.29,324.76,324.76,15712.0,317.2387,317.2387,315.7512,315.7512,15712.0
2021-03-29 15:45:00,324.77,325.6,324.76,325.01,22947.0,315.7609,316.5679,315.7512,315.9942,22947.0
2021-03-29 15:50:00,324.97,325.52,324.79,324.97,31763.0,315.9554,316.4901,315.7803,315.9554,31763.0
2021-03-29 15:55:00,324.9,325.29,324.09,324.1,32128.0,315.8873,316.2665,315.0998,315.1095,32128.0
2021-03-30 09:30:00,324.72,326.99,324.72,326.75,18237.0,315.7123,317.9193,315.7123,317.686,18237.0
2021-03-30 09:35:00,328.27,328.62,325.81,328.6,9616.0,319.1638,319.5041,316.7721,319.4847,9616.0
2021-03-30 09:40:00,328.6,328.6,326.99,326.99,3785.0,319.4847,319.4847,317.9193,317.9193,3785.0
2021-03-30 09:45:00,326.89,327.6,325.75,327.35,8075.0,317.8221,318.5124,316.7137,318.2693,8075.0
2021-03-30 09:50:00,327.43,329.08,326.49,328.61,17729.0,318.3471,319.9513,317.4332,319.4944,17729.0
2021-03-30 09:55:00,328.64,329.8,328.04,329.57,8040.0,319.5235,320.6514,318.9402,320.4278,8040.0
2021-03-30 10:00:00,329.49,330.43,328.25,329.3,4584.0,320.35,321.2639,319.1444,320.1652,4584.0
2021-03-30 10:05:00,329.24,330.8,329.0,330.38,12140.0,320.1069,321.6236,319.8736,321.2153,12140.0
2021-03-30 10:10:00,330.53,331.31,330.2,330.8,2504.0,321.3611,322.1195,321.0403,321.6236,2504.0
2021-03-30 10:15:00,330.84,331.1,330.28,330.68,15922.0,321.6625,321.9153,321.1181,321.507,15922.0
2021-03-30 10:20:00,330.05,330.08,328.8,329.63,13655.0,320.8944,320.9236,319.6791,320.4861,13655.0
2021-03-30 10:25:00,330.0,330.65,329.94,330.19,2050.0,320.8458,321.4778,320.7875,321.0306,2050.0
2021-03-30 10:30:00,330.6,332.75,330.59,332.75,4376.0,321.4292,323.5195,321.4195,323.5195,4376.0
2021-03-30 10:35:00,332.19,333.83,332.19,333.71,3626.0,322.9751,324.5696,322.9751,324.4529,3626.0
2021-03-30 10:40:00,333.64,334.68,333.33,333.97,7980.0,324.3848,325.396,324.0834,324.7057,7980.0
2021-03-30 10:45:00,333.96,334.33,333.21,333.89,4011.0,324.696,325.0557,323.9668,324.6279,4011.0
2021-03-30 10:50:00,334.22,334.22,333.22,333.71,2300.0,324.9488,324.9488,323.9765,324.4529,2300.0
2021-03-30 10:55:00,333.53,334.85,333.52,334.83,4212.0,324.2779,325.5613,324.2682,325.5418,4212.0
2021-03-30 11:00:00,334.39,334.39,334.0,334.35,2450.0,325.114,325.114,324.7349,325.0752,2450.0
2021-03-30 11:05:00,334.12,335.13,333.64,334.74,3844.0,324.8515,325.8335,324.3848,325.4543,3844.0
2021-03-30 11:10:00,335.15,335.98,334.32,335.71,18424.0,325.853,326.6599,325.046,326.3974,18424.0
2021-03-30 11:15:00,336.0,336.32,335.15,336.24,5461.0,326.6794,326.9905,325.853,326.9127,5461.0
2021-03-30 11:20:00,335.95,336.07,335.34,335.91,4625.0,326.6308,326.7474,326.0377,326.5919,4625.0
2021-03-30 11:25:00,335.6,335.76,335.1,335.76,5658.0,326.2905,326.446,325.8043,326.446,5658.0
2021-03-30 11:30:00,335.67,336.09,335.53,335.81,2201.0,326.3585,326.7669,326.2224,326.4947,2201.0
2021-03-30 11:35:00,335.55,335.72,334.39,334.39,4630.0,326.2419,326.4071,325.114,325.114,4630.0
2021-03-30 11:40:00,334.4,335.46,334.39,335.46,4275.0,325.1238,326.1544,325.114,326.1544,4275.0
2021-03-30 11:45:00,335.24,335.81,334.0,334.05,10069.0,325.9405,326.4947,324.7349,324.7835,10069.0
2021-03-30 11:50:00,334.3,334.59,332.73,333.22,6738.0,325.0265,325.3085,323.5001,323.9765,6738.0
2021-03-30 11:55:00,333.42,333.9,332.9,332.91,5970.0,324.171,324.6376,323.6654,323.6751,5970.0
2021-03-30 12:00:00,333.14,333.44,331.79,331.8,4870.0,323.8987,324.1904,322.5862,322.5959,4870.0
2021-03-30 12:05:00,331.71,332.78,331.69,332.69,5959.0,322.5084,323.5487,322.4889,323.4612,5959.0
2021-03-30 12:10:00,332.6,332.89,331.53,331.88,3300.0,323.3737,323.6557,322.3334,322.6737,3300.0
2021-03-30 12:15:00,331.59,332.28,331.25,331.25,3131.0,322.3917,323.0626,322.0611,322.0611,3131.0
2021-03-30 12:20:00,331.09,331.4,330.45,330.7,3469.0,321.9056,322.207,321.2833,321.5264,3469.0
2021-03-30 12:25:00,331.04,332.13,330.72,331.13,10713.0,321.857,322.9167,321.5458,321.9445,10713.0
2021-03-30 12:30:00,331.03,331.03,330.44,330.85,2900.0,321.8473,321.8473,321.2736,321.6722,2900.0
2021-03-30 12:35:00,330.93,331.79,330.84,331.79,3846.0,321.75,322.5862,321.6625,322.5862,3846.0
2021-03-30 12:40:00,332.16,332.16,330.43,330.43,3600.0,322.9459,322.9459,321.2639,321.2639,3600.0
2021-03-30 12:45:00,330.49,331.24,330.36,330.52,3821.0,321.3222,322.0514,321.1958,321.3514,3821.0
2021-03-30 12:50:00,330.73,330.92,329.85,330.63,4889.0,321.5556,321.7403,320.7,321.4583,4889.0
2021-03-30 12:55:00,330.8,331.25,330.34,330.72,3487.0,321.6236,322.0611,321.1764,321.5458,3487.0
2021-03-30 13:00:00,330.71,330.93,330.07,330.78,5412.0,321.5361,321.75,320.9139,321.6042,5412.0
2021-03-30 13:05:00,330.75,330.84,329.83,329.94,4874.0,321.575,321.6625,320.6805,320.7875,4874.0
2021-03-30 13:10:00,329.85,329.98,329.5,329.5,17750.0,320.7,320.8264,320.3597,320.3597,17750.0
2021-03-30 13:15:00,329.22,329.57,329.0,329.38,2018.0,320.0875,320.4278,319.8736,320.243,2018.0
2021-03-30 13:20:00,329.55,330.26,329.37,330.02,2147.0,320.4083,321.0986,320.2333,320.8653,2147.0
2021-03-30 13:25:00,330.29,330.29,329.06,329.18,4449.0,321.1278,321.1278,319.9319,320.0486,4449.0
2021-03-30 13:30:00,329.14,329.15,328.33,328.33,1600.0,320.0097,320.0194,319.2221,319.2221,1600.0
2021-03-30 13:35:00,328.33,328.97,328.22,328.5,6488.0,319.2221,319.8444,319.1152,319.3874,6488.0
2021-03-30 13:40:00,328.29,328.33,327.38,327.39,1700.0,319.1833,319.2221,318.2985,318.3082,1700.0
2021-03-30 13:45:00,327.27,327.67,326.3,326.3,2608.0,318.1916,318.5805,317.2485,317.2485,2608.0
2021-03-30 13:50:00,326.16,327.04,326.16,326.82,7427.0,317.1123,317.9679,317.1123,317.754,7427.0
2021-03-30 13:55:00,326.43,327.87,326.32,327.08,39531.0,317.3749,318.7749,317.2679,318.0068,39531.0
2021-03-30 14:00:00,327.27,329.14,326.46,329.06,37944.0,318.1916,320.0097,317.404,319.9319,37944.0
2021-03-30 14:05:00,329.11,331.27,328.87,330.93,34497.0,319.9805,322.0806,319.7472,321.75,34497.0
2021-03-30 14:10:00,331.12,333.54,331.07,333.54,59093.0,321.9348,324.2876,321.8861,324.2876,59093.0
2021-03-30 14:15:00,333.61,335.06,333.41,334.62,66184.0,324.3557,325.7655,324.1612,325.3377,66184.0
2021-03-30 14:20:00,334.6,335.06,333.88,334.86,61175.0,325.3182,325.7655,324.6182,325.571,61175.0
2021-03-30 14:25:00,334.83,335.21,333.01,333.75,30237.0,325.5418,325.9113,323.7723,324.4918,30237.0
2021-03-30 14:30:00,333.98,334.03,332.39,332.68,6798.0,324.7154,324.764,323.1695,323.4515,6798.0
2021-03-30 14:35:00,332.7,333.5,332.59,332.66,5242.0,323.4709,324.2487,323.364,323.432,5242.0
2021-03-30 14:40:00,332.63,332.78,331.97,332.64,3017.0,323.4029,323.5487,322.7612,323.4126,3017.0
2021-03-30 14:45:00,332.74,333.08,332.43,332.81,3701.0,323.5098,323.8404,323.2084,323.5779,3701.0
2021-03-30 14:50:00,332.95,333.99,332.22,333.45,4034.0,323.714,324.7251,323.0042,324.2001,4034.0
2021-03-30 14:55:00,333.52,334.04,333.35,333.61,3222.0,324.2682,324.7738,324.1029,324.3557,3222.0
2021-03-30 15:00:00,333.77,334.59,333.1,334.58,3285.0,324.5112,325.3085,323.8598,325.2988,3285.0
2021-03-30 15:05:00,334.42,335.0,334.18,334.55,3701.0,325.1432,325.7071,324.9099,325.2696,3701.0
2021-03-30 15:10:00,334.81,334.81,334.32,334.33,2541.0,325.5224,325.5224,325.046,325.0557,2541.0
2021-03-30 15:15:00,334.52,334.55,334.03,334.34,2115.0,325.2404,325.2696,324.764,325.0654,2115.0
2021-03-30 15:20:00,334.22,335.32,334.14,335.17,3451.0,324.9488,326.0182,324.871,325.8724,3451.0
2021-03-30 15:25:00,335.26,335.77,334.73,335.54,4060.0,325.9599,326.4558,325.4446,326.2321,4060.0
2021-03-30 15:30:00,335.74,335.87,335.45,335.61,5468.0,326.4266,326.553,326.1446,326.3002,5468.0
2021-03-30 15:35:00,335.7,335.7,332.62,332.87,8661.0,326.3877,326.3877,323.3931,323.6362,8661.0
2021-03-30 15:40:00,332.24,333.44,332.04,333.09,11842.0,323.0237,324.1904,322.8292,323.8501,11842.0
2021-03-30 15:45:00,332.93,333.3,332.55,333.0,11074.0,323.6945,324.0543,323.3251,323.7626,11074.0
2021-03-30 15:50:00,332.85,333.06,332.09,332.74,11891.0,323.6168,323.8209,322.8778,323.5098,11891.0
2021-03-30 15:55:00,332.65,333.56,332.42,333.21,31373.0,323.4223,324.3071,323.1987,323.9668,31373.0
2021-03-31 09:30:00,334.0,338.3,334.0,337.72,39141.0,324.7349,328.9156,324.7349,328.3517,39141.0
2021-03-31 09:35:00,338.19,339.51,336.64,339.16,16902.0,328.8086,330.092,327.3016,329.7517,16902.0
2021-03-31 09:40:00,339.44,339.72,336.55,337.55,10024.0,330.024,330.2962,327.2141,328.1864,10024.0
2021-03-31 09:45:00,337.72,337.81,334.35,335.12,8570.0,328.3517,328.4392,325.0752,325.8238,8570.0
2021-03-31 09:50:00,334.35,334.89,332.32,333.14,11219.0,325.0752,325.6002,323.1015,323.8987,11219.0
2021-03-31 09:55:00,333.09,335.24,333.09,334.38,32281.0,323.8501,325.9405,323.8501,325.1043,32281.0
2021-03-31 10:00:00,334.43,334.53,331.15,331.55,21429.0,325.1529,325.2502,321.9639,322.3528,21429.0
2021-03-31 10:05:00,331.54,333.4,331.54,332.71,23921.0,322.3431,324.1515,322.3431,323.4806,23921.0
2021-03-31 10:10:00,332.65,332.8,329.76,331.24,60994.0,323.4223,323.5682,320.6125,322.0514,60994.0
2021-03-31 10:15:00,330.72,334.03,330.1,333.68,98265.0,321.5458,324.764,320.943,324.4237,98265.0
2021-03-31 10:20:00,333.99,335.73,331.89,332.79,71248.0,324.7251,326.4169,322.6834,323.5584,71248.0
2021-03-31 10:25:00,331.84,332.56,330.34,330.69,6118.0,322.6348,323.3348,321.1764,321.5167,6118.0
2021-03-31 10:30:00,330.43,331.18,328.85,329.23,7904.0,321.2639,321.9931,319.7277,320.0972,7904.0
2021-03-31 10:35:00,329.02,329.79,328.07,329.76,3507.0,319.893,320.6416,318.9694,320.6125,3507.0
2021-03-31 10:40:00,329.82,330.68,328.63,328.76,5295.0,320.6708,321.507,319.5138,319.6402,5295.0
2021-03-31 10:45:00,328.76,328.76,326.55,326.55,4000.0,319.6402,319.6402,317.4915,317.4915,4000.0
2021-03-31 10:50:00,326.94,327.16,325.89,327.1,6150.0,317.8707,318.0846,316.8498,318.0263,6150.0
2021-03-31 10:55:00,327.15,329.17,326.9,329.16,16073.0,318.0749,320.0388,317.8318,320.0291,16073.0
2021-03-31 11:00:00,328.89,330.33,328.86,329.79,12300.0,319.7666,321.1667,319.7374,320.6416,12300.0
2021-03-31 11:05:00,330.24,330.7,329.37,330.06,5706.0,321.0792,321.5264,320.2333,320.9042,5706.0
2021-03-31 11:10:00,330.24,330.25,329.66,329.69,2051.0,321.0792,321.0889,320.5153,320.5444,2051.0
2021-03-31 11:15:00,330.23,330.35,329.44,329.65,2563.0,321.0694,321.1861,320.3014,320.5055,2563.0
2021-03-31 11:20:00,330.38,330.78,330.07,330.54,4856.0,321.2153,321.6042,320.9139,321.3708,4856.0
2021-03-31 11:25:00,330.26,330.26,328.79,328.8,2543.0,321.0986,321.0986,319.6694,319.6791,2543.0
2021-03-31 11:30:00,328.33,328.33,327.46,327.47,3500.0,319.2221,319.2221,318.3763,318.386,3500.0
2021-03-31 11:35:00,327.62,327.8,326.05,326.72,13979.0,318.5318,318.7069,317.0054,317.6568,13979.0
2021-03-31 11:40:00,326.59,327.61,326.51,327.45,5750.0,317.5304,318.5221,317.4526,318.3666,5750.0
2021-03-31 11:45:00,327.39,328.04,327.33,327.96,3304.0,318.3082,318.9402,318.2499,318.8624,3304.0
2021-03-31 11:50:00,327.96,328.01,327.35,327.52,1551.0,318.8624,318.911,318.2693,318.4346,1551.0
2021-03-31 11:55:00,327.51,327.51,325.81,325.81,5517.0,318.4249,318.4249,316.7721,316.7721,5517.0
2021-03-31 12:00:00,325.81,329.34,325.81,329.26,10623.0,316.7721,320.2041,316.7721,320.1263,10623.0
2021-03-31 12:05:00,329.5,329.74,328.76,328.92,4300.0,320.3597,320.593,319.6402,319.7958,4300.0
2021-03-31 12:10:00,328.85,329.05,327.94,329.01,7728.0,319.7277,319.9222,318.843,319.8833,7728.0
2021-03-31 12:15:00,328.8,329.13,327.8,328.36,9867.0,319.6791,320.0,318.7069,319.2513,9867.0
2021-03-31 12:20:00,328.36,328.36,327.46,327.5,4593.0,319.2513,319.2513,318.3763,318.4152,4593.0
2021-03-31 12:25:00,327.62,327.79,327.33,327.34,1706.0,318.5318,318.6971,318.2499,318.2596,1706.0
2021-03-31 12:30:00,327.22,327.33,326.51,327.08,7337.0,318.1429,318.2499,317.4526,318.0068,7337.0
2021-03-31 12:35:00,327.3,328.26,327.29,328.17,3000.0,318.2207,319.1541,318.211,319.0666,3000.0
2021-03-31 12:40:00,328.14,328.68,327.96,328.65,4880.0,319.0374,319.5624,318.8624,319.5333,4880.0
2021-03-31 12:45:00,328.61,328.66,328.08,328.09,2981.0,319.4944,319.543,318.9791,318.9888,2981.0
2021-03-31 12:50:00,327.99,328.25,327.7,327.9,4176.0,318.8916,319.1444,318.6096,318.8041,4176.0
2021-03-31 12:55:00,327.86,328.25,327.62,328.25,9206.0,318.7652,319.1444,318.5318,319.1444,9206.0
2021-03-31 13:00:00,328.61,330.89,328.42,330.69,33458.0,319.4944,321.7111,319.3097,321.5167,33458.0
2021-03-31 13:05:00,330.7,330.95,330.05,330.12,10197.0,321.5264,321.7695,320.8944,320.9625,10197.0
2021-03-31 13:10:00,330.19,330.43,330.17,330.29,3521.0,321.0306,321.2639,321.0111,321.1278,3521.0
2021-03-31 13:15:00,330.31,331.3,330.31,330.65,22495.0,321.1472,322.1098,321.1472,321.4778,22495.0
2021-03-31 13:20:00,330.92,330.93,330.04,330.18,4640.0,321.7403,321.75,320.8847,321.0208,4640.0
2021-03-31 13:25:00,330.05,330.33,329.72,330.02,4104.0,320.8944,321.1667,320.5736,320.8653,4104.0
2021-03-31 13:30:00,329.78,330.8,329.7,330.37,15536.0,320.6319,321.6236,320.5541,321.2056,15536.0
2021-03-31 13:35:00,330.3,330.3,328.79,328.94,5535.0,321.1375,321.1375,319.6694,319.8152,5535.0
2021-03-31 13:40:00,329.08,329.89,328.95,329.88,4865.0,319.9513,320.7389,319.8249,320.7292,4865.0
2021-03-31 13:45:00,330.03,330.45,329.5,330.43,5139.0,320.875,321.2833,320.3597,321.2639,5139.0
2021-03-31 13:50:00,330.57,331.17,330.42,330.43,5892.0,321.4,321.9834,321.2542,321.2639,5892.0
2021-03-31 13:55:00,330.51,330.95,330.2,330.94,4634.0,321.3417,321.7695,321.0403,321.7597,4634.0
2021-03-31 14:00:00,331.01,331.04,330.58,330.91,4157.0,321.8278,321.857,321.4097,321.7306,4157.0
2021-03-31 14:05:00,330.75,330.97,329.8,329.99,3781.0,321.575,321.7889,320.6514,320.8361,3781.0
2021-03-31 14:10:00,329.78,330.37,329.43,330.08,3201.0,320.6319,321.2056,320.2916,320.9236,3201.0
2021-03-31 14:15:00,330.21,330.71,330.13,330.32,2327.0,321.05,321.5361,320.9722,321.1569,2327.0
2021-03-31 14:20:00,330.22,330.57,330.04,330.38,1860.0,321.0597,321.4,320.8847,321.2153,1860.0
2021-03-31 14:25:00,330.53,332.61,330.35,332.12,5810.0,321.3611,323.3834,321.1861,322.907,5810.0
2021-03-31 14:30:00,332.36,333.45,332.21,333.22,3408.0,323.1404,324.2001,322.9945,323.9765,3408.0
2021-03-31 14:35:00,333.24,334.62,333.05,334.5,10728.0,323.9959,325.3377,323.8112,325.221,10728.0
2021-03-31 14:40:00,334.2,336.21,334.1,335.17,15086.0,324.9293,326.8836,324.8321,325.8724,15086.0
2021-03-31 14:45:00,335.37,335.55,334.1,334.17,7554.0,326.0669,326.2419,324.8321,324.9001,7554.0
2021-03-31 14:50:00,334.0,334.01,332.4,332.96,5005.0,324.7349,324.7446,323.1792,323.7237,5005.0
2021-03-31 14:55:00,332.75,333.29,332.51,332.6,3634.0,323.5195,324.0446,323.2862,323.3737,3634.0
2021-03-31 15:00:00,332.46,333.05,332.46,333.05,12655.0,323.2376,323.8112,323.2376,323.8112,12655.0
2021-03-31 15:05:00,332.7,332.94,332.04,332.31,2125.0,323.4709,323.7043,322.8292,323.0917,2125.0
2021-03-31 15:10:00,332.05,332.09,331.29,331.69,2554.0,322.839,322.8778,322.1,322.4889,2554.0
2021-03-31 15:15:00,331.55,332.0,331.54,332.0,6001.0,322.3528,322.7903,322.3431,322.7903,6001.0
2021-03-31 15:20:00,332.18,332.35,331.36,331.36,6138.0,322.9653,323.1306,322.1681,322.1681,6138.0
2021-03-31 15:25:00,331.23,332.0,331.23,331.65,8737.0,322.0417,322.7903,322.0417,322.4501,8737.0
2021-03-31 15:30:00,331.54,331.71,331.07,331.27,8496.0,322.3431,322.5084,321.8861,322.0806,8496.0
2021-03-31 15:35:00,331.18,331.18,329.57,329.75,6227.0,321.9931,321.9931,320.4278,320.6028,6227.0
2021-03-31 15:40:00,329.77,331.2,329.57,330.74,6778.0,320.6222,322.0125,320.4278,321.5653,6778.0
2021-03-31 15:45:00,330.79,330.93,330.0,330.58,6927.0,321.6139,321.75,320.8458,321.4097,6927.0
2021-03-31 15:50:00,330.81,331.0,330.42,330.69,13256.0,321.6334,321.8181,321.2542,321.5167,13256.0
2021-03-31 15:55:00,330.76,330.77,329.12,329.2,50033.0,321.5847,321.5945,319.9902,320.068,50033.0
2021-04-01 09:30:00,331.51,334.29,329.69,330.91,33321.0,322.3139,325.0168,320.5444,321.7306,33321.0
2021-04-01 09:35:00,330.85,331.5,328.01,328.01,14180.0,321.6722,322.3042,318.911,318.911,14180.0
2021-04-01 09:40:00,327.86,328.41,327.22,328.14,3743.0,318.7652,319.2999,318.1429,319.0374,3743.0
2021-04-01 09:45:00,328.18,328.6,325.85,325.85,8553.0,319.0763,319.4847,316.8109,316.8109,8553.0
2021-04-01 09:50:00,325.5,326.6,325.0,325.76,8211.0,316.4707,317.5401,315.9845,316.7234,8211.0
2021-04-01 09:55:00,326.01,326.01,324.57,324.57,6624.0,316.9665,316.9665,315.5665,315.5665,6624.0
2021-04-01 10:00:00,324.57,326.13,324.27,326.13,10030.0,315.5665,317.0832,315.2748,317.0832,10030.0
2021-04-01 10:05:00,326.16,327.43,326.16,327.34,13372.0,317.1123,318.3471,317.1123,318.2596,13372.0
2021-04-01 10:10:00,327.13,327.36,326.45,327.0,5709.0,318.0554,318.2791,317.3943,317.929,5709.0
2021-04-01 10:15:00,326.74,327.91,326.55,327.91,4113.0,317.6763,318.8138,317.4915,318.8138,4113.0
2021-04-01 10:20:00,327.83,327.95,327.06,327.08,1378.0,318.736,318.8527,317.9874,318.0068,1378.0
2021-04-01 10:25:00,327.37,328.06,327.19,328.04,4435.0,318.2888,318.9596,318.1138,318.9402,4435.0
2021-04-01 10:30:00,328.05,328.05,326.32,326.52,8800.0,318.9499,318.9499,317.2679,317.4624,8800.0
2021-04-01 10:35:00,326.71,328.81,326.52,328.75,5347.0,317.6471,319.6888,317.4624,319.6305,5347.0
2021-04-01 10:40:00,328.26,328.56,328.11,328.52,4854.0,319.1541,319.4458,319.0083,319.4069,4854.0
2021-04-01 10:45:00,328.57,329.27,328.57,329.19,3485.0,319.4555,320.1361,319.4555,320.0583,3485.0
2021-04-01 10:50:00,328.96,328.96,327.5,327.75,6650.0,319.8347,319.8347,318.4152,318.6582,6650.0
2021-04-01 10:55:00,327.66,328.44,327.66,328.27,5308.0,318.5707,319.3291,318.5707,319.1638,5308.0
2021-04-01 11:00:00,328.42,329.59,328.42,329.21,1700.0,319.3097,320.4472,319.3097,320.0777,1700.0
2021-04-01 11:05:00,329.15,329.15,327.07,327.41,3200.0,320.0194,320.0194,317.9971,318.3277,3200.0
2021-04-01 11:10:00,326.92,328.2,326.88,327.53,4100.0,317.8513,319.0958,317.8124,318.4443,4100.0
2021-04-01 11:15:00,327.53,327.71,327.2,327.23,2090.0,318.4443,318.6193,318.1235,318.1527,2090.0
2021-04-01 11:20:00,327.34,327.34,326.69,327.19,2505.0,318.2596,318.2596,317.6276,318.1138,2505.0
2021-04-01 11:25:00,327.42,327.42,327.1,327.28,2000.0,318.3374,318.3374,318.0263,318.2013,2000.0
2021-04-01 11:30:00,327.55,328.71,327.13,327.21,17746.0,318.4638,319.5916,318.0554,318.1332,17746.0
2021-04-01 11:35:00,327.28,327.39,326.77,327.37,7032.0,318.2013,318.3082,317.7054,318.2888,7032.0
2021-04-01 11:40:00,327.39,327.48,325.84,326.14,7479.0,318.3082,318.3957,316.8012,317.0929,7479.0
2021-04-01 11:45:00,325.89,326.44,325.81,326.34,6522.0,316.8498,317.3846,316.7721,317.2874,6522.0
2021-04-01 11:50:00,326.46,327.17,326.17,327.02,4296.0,317.404,318.0943,317.1221,317.9485,4296.0
2021-04-01 11:55:00,326.87,327.21,326.2,326.29,3660.0,317.8026,318.1332,317.1512,317.2387,3660.0
2021-04-01 12:00:00,326.26,327.13,326.26,326.6,7617.0,317.2096,318.0554,317.2096,317.5401,7617.0
2021-04-01 12:05:00,326.65,327.04,326.45,327.02,2205.0,317.5888,317.9679,317.3943,317.9485,2205.0
2021-04-01 12:10:00,326.69,327.05,326.54,327.05,4193.0,317.6276,317.9777,317.4818,317.9777,4193.0
2021-04-01 12:15:00,326.99,327.37,326.84,327.37,4221.0,317.9193,318.2888,317.7735,318.2888,4221.0
2021-04-01 12:20:00,327.45,328.01,327.42,328.0,5414.0,318.3666,318.911,318.3374,318.9013,5414.0
2021-04-01 12:25:00,328.13,328.13,326.14,326.25,21102.0,319.0277,319.0277,317.0929,317.1998,21102.0
2021-04-01 12:30:00,326.25,326.75,326.16,326.7,2639.0,317.1998,317.686,317.1123,317.6374,2639.0
2021-04-01 12:35:00,326.65,326.88,326.34,326.63,901.0,317.5888,317.8124,317.2874,317.5693,901.0
2021-04-01 12:40:00,326.68,326.68,325.24,325.48,3241.0,317.6179,317.6179,316.2179,316.4512,3241.0
2021-04-01 12:45:00,325.48,326.22,325.44,326.22,3426.0,316.4512,317.1707,316.4123,317.1707,3426.0
2021-04-01 12:50:00,326.05,327.53,326.05,326.69,15422.0,317.0054,318.4443,317.0054,317.6276,15422.0
2021-04-01 12:55:00,327.06,328.1,327.06,327.71,16579.0,317.9874,318.9985,317.9874,318.6193,16579.0
2021-04-01 13:00:00,327.61,327.61,326.37,326.37,14810.0,318.5221,318.5221,317.3165,317.3165,14810.0
2021-04-01 13:05:00,326.16,327.29,326.16,327.29,4491.0,317.1123,318.211,317.1123,318.211,4491.0
2021-04-01 13:10:00,327.1,327.75,327.1,327.74,3191.0,318.0263,318.6582,318.0263,318.6485,3191.0
2021-04-01 13:15:00,327.91,328.03,326.88,326.88,1600.0,318.8138,318.9305,317.8124,317.8124,1600.0
2021-04-01 13:20:00,327.56,327.85,326.77,327.01,6247.0,318.4735,318.7555,317.7054,317.9388,6247.0
2021-04-01 13:25:00,327.45,327.62,327.38,327.38,1000.0,318.3666,318.5318,318.2985,318.2985,1000.0
2021-04-01 13:30:00,327.17,328.1,327.17,327.96,1733.0,318.0943,318.9985,318.0943,318.8624,1733.0
2021-04-01 13:35:00,328.0,328.03,327.58,327.58,2332.0,318.9013,318.9305,318.493,318.493,2332.0
2021-04-01 13:40:00,327.69,327.83,327.68,327.83,400.0,318.5999,318.736,318.5902,318.736,400.0
2021-04-01 13:45:00,327.77,328.0,327.61,327.97,1823.0,318.6777,318.9013,318.5221,318.8721,1823.0
2021-04-01 13:50:00,327.62,328.5,327.62,328.29,4264.0,318.5318,319.3874,318.5318,319.1833,4264.0
2021-04-01 13:55:00,328.08,328.08,327.72,327.89,1100.0,318.9791,318.9791,318.6291,318.7944,1100.0
2021-04-01 14:00:00,327.96,328.7,327.96,328.69,1004.0,318.8624,319.5819,318.8624,319.5722,1004.0
2021-04-01 14:05:00,328.73,329.07,328.37,328.37,3701.0,319.6111,319.9416,319.261,319.261,3701.0
2021-04-01 14:10:00,328.64,329.13,328.63,328.75,1200.0,319.5235,320.0,319.5138,319.6305,1200.0
2021-04-01 14:15:00,328.75,328.8,328.47,328.77,1850.0,319.6305,319.6791,319.3583,319.6499,1850.0
2021-04-01 14:20:00,328.84,329.36,328.66,329.28,1788.0,319.718,320.2236,319.543,320.1458,1788.0
2021-04-01 14:25:00,329.17,329.32,328.81,328.94,1600.0,320.0388,320.1847,319.6888,319.8152,1600.0
2021-04-01 14:30:00,328.66,329.36,328.65,329.24,1027.0,319.543,320.2236,319.5333,320.1069,1027.0
2021-04-01 14:35:00,329.29,329.74,329.29,329.33,1016.0,320.1555,320.593,320.1555,320.1944,1016.0
2021-04-01 14:40:00,329.56,330.38,329.33,330.2,2130.0,320.418,321.2153,320.1944,321.0403,2130.0
2021-04-01 14:45:00,330.39,330.79,330.35,330.36,2113.0,321.225,321.6139,321.1861,321.1958,2113.0
2021-04-01 14:50:00,330.7,331.09,330.53,330.68,1714.0,321.5264,321.9056,321.3611,321.507,1714.0
2021-04-01 14:55:00,330.61,331.46,330.6,331.38,6206.0,321.4389,322.2653,321.4292,322.1875,6206.0
2021-04-01 15:00:00,331.38,331.68,331.21,331.55,6745.0,322.1875,322.4792,322.0223,322.3528,6745.0
2021-04-01 15:05:00,331.64,331.77,331.27,331.55,7188.0,322.4403,322.5667,322.0806,322.3528,7188.0
2021-04-01 15:10:00,331.46,332.02,331.11,331.27,3571.0,322.2653,322.8098,321.925,322.0806,3571.0
2021-04-01 15:15:00,331.11,331.78,331.06,331.74,4474.0,321.925,322.5764,321.8764,322.5376,4474.0
2021-04-01 15:20:00,331.6,331.77,330.84,330.99,5517.0,322.4014,322.5667,321.6625,321.8084,5517.0
2021-04-01 15:25:00,331.06,331.35,330.43,330.68,2310.0,321.8764,322.1584,321.2639,321.507,2310.0
2021-04-01 15:30:00,330.53,330.95,330.53,330.69,3315.0,321.3611,321.7695,321.3611,321.5167,3315.0
2021-04-01 15:35:00,330.27,330.96,330.27,330.54,3800.0,321.1083,321.7792,321.1083,321.3708,3800.0
2021-04-01 15:40:00,330.67,331.0,330.44,330.71,3982.0,321.4972,321.8181,321.2736,321.5361,3982.0
2021-04-01 15:45:00,330.55,330.84,330.39,330.77,6769.0,321.3806,321.6625,321.225,321.5945,6769.0
2021-04-01 15:50:00,331.0,331.21,330.6,331.0,10529.0,321.8181,322.0223,321.4292,321.8181,10529.0
2021-04-01 15:55:00,330.99,331.99,330.38,331.71,33214.0,321.8084,322.7806,321.2153,322.5084,33214.0
2021-04-05 09:30:00,337.0,337.0,334.42,335.3,15644.0,327.6516,327.6516,325.1432,325.9988,15644.0
2021-04-05 09:35:00,334.84,336.82,334.84,334.98,8318.0,325.5516,327.4766,325.5516,325.6877,8318.0
2021-04-05 09:40:00,335.88,336.72,335.12,335.54,6209.0,326.5627,327.3794,325.8238,326.2321,6209.0
2021-04-05 09:45:00,335.04,336.09,333.8,333.8,4300.0,325.746,326.7669,324.5404,324.5404,4300.0
2021-04-05 09:50:00,333.79,334.07,332.68,332.89,7475.0,324.5307,324.8029,323.4515,323.6557,7475.0
2021-04-05 09:55:00,333.04,334.13,332.96,334.08,6359.0,323.8015,324.8613,323.7237,324.8126,6359.0
2021-04-05 10:00:00,333.59,333.59,332.0,333.07,2818.0,324.3362,324.3362,322.7903,323.8307,2818.0
2021-04-05 10:05:00,333.12,333.68,332.07,332.07,3488.0,323.8793,324.4237,322.8584,322.8584,3488.0
2021-04-05 10:10:00,332.44,333.74,332.44,332.86,2331.0,323.2181,324.4821,323.2181,323.6265,2331.0
2021-04-05 10:15:00,333.25,334.51,333.2,334.26,2400.0,324.0057,325.2307,323.9571,324.9877,2400.0
2021-04-05 10:20:00,334.48,334.85,333.9,334.14,5280.0,325.2015,325.5613,324.6376,324.871,5280.0
2021-04-05 10:25:00,334.51,334.89,334.19,334.73,4447.0,325.2307,325.6002,324.9196,325.4446,4447.0
2021-04-05 10:30:00,334.89,336.18,334.47,335.91,10309.0,325.6002,326.8544,325.1918,326.5919,10309.0
2021-04-05 10:35:00,335.89,337.26,335.55,336.55,2848.0,326.5724,327.9044,326.2419,327.2141,2848.0
2021-04-05 10:40:00,336.25,337.35,336.05,337.31,3473.0,326.9224,327.9919,326.728,327.953,3473.0
2021-04-05 10:45:00,336.87,336.87,336.22,336.43,3195.0,327.5252,327.5252,326.8933,327.0975,3195.0
2021-04-05 10:50:00,336.3,336.43,335.27,335.88,4000.0,326.9711,327.0975,325.9696,326.5627,4000.0
2021-04-05 10:55:00,336.43,336.8,336.25,336.26,1874.0,327.0975,327.4572,326.9224,326.9322,1874.0
2021-04-05 11:00:00,335.57,335.81,335.1,335.5,4800.0,326.2613,326.4947,325.8043,326.1933,4800.0
2021-04-05 11:05:00,335.58,336.26,335.58,335.6,2700.0,326.271,326.9322,326.271,326.2905,2700.0
2021-04-05 11:10:00,335.88,336.53,335.22,335.34,2725.0,326.5627,327.1947,325.921,326.0377,2725.0
2021-04-05 11:15:00,335.5,335.71,334.55,335.03,2758.0,326.1933,326.3974,325.2696,325.7363,2758.0
2021-04-05 11:20:00,334.9,335.17,334.47,335.04,1777.0,325.6099,325.8724,325.1918,325.746,1777.0
2021-04-05 11:25:00,334.58,335.36,334.58,334.8,1411.0,325.2988,326.0571,325.2988,325.5127,1411.0
2021-04-05 11:30:00,335.57,335.57,334.5,334.53,2080.0,326.2613,326.2613,325.221,325.2502,2080.0
2021-04-05 11:35:00,334.25,334.91,334.25,334.59,4495.0,324.9779,325.6196,324.9779,325.3085,4495.0
2021-04-05 11:40:00,334.5,334.62,334.32,334.32,1492.0,325.221,325.3377,325.046,325.046,1492.0
2021-04-05 11:45:00,334.28,335.01,333.81,335.01,2124.0,325.0071,325.7168,324.5501,325.7168,2124.0
2021-04-05 11:50:00,335.07,335.07,334.5,334.79,1270.0,325.7752,325.7752,325.221,325.5029,1270.0
2021-04-05 11:55:00,335.09,335.36,334.92,335.36,3548.0,325.7946,326.0571,325.6293,326.0571,3548.0
2021-04-05 12:00:00,335.02,335.6,334.56,335.59,2907.0,325.7266,326.2905,325.2793,326.2808,2907.0
2021-04-05 12:05:00,335.49,335.82,335.24,335.5,1900.0,326.1835,326.5044,325.9405,326.1933,1900.0
2021-04-05 12:10:00,335.45,335.82,335.25,335.32,3490.0,326.1446,326.5044,325.9502,326.0182,3490.0
2021-04-05 12:15:00,335.37,335.67,335.19,335.67,4122.0,326.0669,326.3585,325.8919,326.3585,4122.0
2021-04-05 12:20:00,335.23,336.05,335.2,336.05,1719.0,325.9307,326.728,325.9016,326.728,1719.0
2021-04-05 12:25:00,336.07,336.7,335.84,336.7,1804.0,326.7474,327.36,326.5238,327.36,1804.0
2021-04-05 12:30:00,336.8,337.27,336.16,336.34,6651.0,327.4572,327.9142,326.8349,327.01,6651.0
2021-04-05 12:35:00,336.77,336.82,335.99,336.53,5328.0,327.428,327.4766,326.6697,327.1947,5328.0
2021-04-05 12:40:00,336.5,337.3,335.99,337.3,4459.0,327.1655,327.9433,326.6697,327.9433,4459.0
2021-04-05 12:45:00,337.46,338.49,337.45,337.45,5101.0,328.0989,329.1003,328.0892,328.0892,5101.0
2021-04-05 12:50:00,337.35,337.36,336.56,337.31,1980.0,327.9919,328.0017,327.2238,327.953,1980.0
2021-04-05 12:55:00,337.49,337.49,335.69,335.69,3885.0,328.1281,328.1281,326.378,326.378,3885.0
2021-04-05 13:00:00,335.45,335.5,334.9,334.9,2246.0,326.1446,326.1933,325.6099,325.6099,2246.0
2021-04-05 13:05:00,335.02,335.81,334.54,335.26,1981.0,325.7266,326.4947,325.2599,325.9599,1981.0
2021-04-05 13:10:00,335.03,335.32,334.55,334.75,1011.0,325.7363,326.0182,325.2696,325.4641,1011.0
2021-04-05 13:15:00,334.93,335.0,334.75,335.0,650.0,325.6391,325.7071,325.4641,325.7071,650.0
2021-04-05 13:20:00,334.98,335.61,334.93,335.6,1800.0,325.6877,326.3002,325.6391,326.2905,1800.0
2021-04-05 13:25:00,335.57,335.57,335.13,335.19,2101.0,326.2613,326.2613,325.8335,325.8919,2101.0
2021-04-05 13:30:00,335.19,335.96,335.18,335.64,1740.0,325.8919,326.6405,325.8821,326.3294,1740.0
2021-04-05 13:35:00,335.96,336.79,335.86,336.18,10941.0,326.6405,327.4475,326.5433,326.8544,10941.0
2021-04-05 13:40:00,336.16,336.16,335.3,336.1,2392.0,326.8349,326.8349,325.9988,326.7766,2392.0
2021-04-05 13:45:00,336.2,336.51,336.04,336.51,2023.0,326.8738,327.1752,326.7183,327.1752,2023.0
2021-04-05 13:50:00,336.46,336.65,335.77,335.77,2068.0,327.1266,327.3114,326.4558,326.4558,2068.0
2021-04-05 13:55:00,335.57,335.88,335.32,335.5,2174.0,326.2613,326.5627,326.0182,326.1933,2174.0
2021-04-05 14:00:00,335.33,335.56,334.91,334.91,2270.0,326.028,326.2516,325.6196,325.6196,2270.0
2021-04-05 14:05:00,334.93,335.08,334.18,335.08,7112.0,325.6391,325.7849,324.9099,325.7849,7112.0
2021-04-05 14:10:00,335.02,335.51,334.91,335.28,2300.0,325.7266,326.203,325.6196,325.9794,2300.0
2021-04-05 14:15:00,335.28,335.53,334.39,334.39,1402.0,325.9794,326.2224,325.114,325.114,1402.0
2021-04-05 14:20:00,334.42,334.97,333.77,333.86,5135.0,325.1432,325.678,324.5112,324.5987,5135.0
2021-04-05 14:25:00,334.04,334.26,333.75,333.75,6018.0,324.7738,324.9877,324.4918,324.4918,6018.0
2021-04-05 14:30:00,333.76,334.01,333.6,333.86,3809.0,324.5015,324.7446,324.346,324.5987,3809.0
2021-04-05 14:35:00,333.36,333.93,333.34,333.34,6983.0,324.1126,324.6668,324.0932,324.0932,6983.0
2021-04-05 14:40:00,333.49,333.53,332.6,333.28,4056.0,324.239,324.2779,323.3737,324.0348,4056.0
2021-04-05 14:45:00,333.22,333.98,333.01,333.82,2599.0,323.9765,324.7154,323.7723,324.5599,2599.0
2021-04-05 14:50:00,333.63,333.64,332.65,332.76,1430.0,324.3751,324.3848,323.4223,323.5293,1430.0
2021-04-05 14:55:00,333.01,333.09,332.84,332.97,1095.0,323.7723,323.8501,323.607,323.7334,1095.0
2021-04-05 15:00:00,332.85,332.85,331.77,332.1,6702.0,323.6168,323.6168,322.5667,322.8876,6702.0
2021-04-05 15:05:00,332.41,333.95,332.41,333.95,2801.0,323.189,324.6862,323.189,324.6862,2801.0
2021-04-05 15:10:00,333.81,334.03,333.5,333.5,2327.0,324.5501,324.764,324.2487,324.2487,2327.0
2021-04-05 15:15:00,333.51,333.58,332.8,333.15,5136.0,324.2585,324.3265,323.5682,323.9084,5136.0
2021-04-05 15:20:00,332.85,333.24,332.55,332.74,5036.0,323.6168,323.9959,323.3251,323.5098,5036.0
2021-04-05 15:25:00,332.69,332.69,332.17,332.17,2801.0,323.4612,323.4612,322.9556,322.9556,2801.0
2021-04-05 15:30:00,332.22,332.57,331.79,331.79,3915.0,323.0042,323.3445,322.5862,322.5862,3915.0
2021-04-05 15:35:00,331.77,332.68,331.75,332.11,8791.0,322.5667,323.4515,322.5473,322.8973,8791.0
2021-04-05 15:40:00,332.13,332.17,331.47,331.9,6776.0,322.9167,322.9556,322.275,322.6931,6776.0
2021-04-05 15:45:00,332.06,332.35,331.56,331.94,7358.0,322.8487,323.1306,322.3625,322.732,7358.0
2021-04-05 15:50:00,331.81,332.17,331.71,332.0,13218.0,322.6056,322.9556,322.5084,322.7903,13218.0
2021-04-05 15:55:00,332.06,332.49,330.94,331.52,46564.0,322.8487,323.2667,321.7597,322.3237,46564.0
2021-04-06 09:30:00,331.0,336.92,330.75,335.71,18188.0,321.8181,327.5739,321.575,326.3974,18188.0
2021-04-06 09:35:00,335.86,341.0,335.85,340.8,20549.0,326.5433,331.5407,326.5335,331.3462,20549.0
2021-04-06 09:40:00,340.01,340.06,338.03,339.27,6772.0,330.5781,330.6268,328.6531,329.8587,6772.0
2021-04-06 09:45:00,339.56,339.84,339.0,339.28,4530.0,330.1406,330.4129,329.5962,329.8684,4530.0
2021-04-06 09:50:00,339.3,340.0,338.43,339.13,11599.0,329.8878,330.5684,329.042,329.7226,11599.0
2021-04-06 09:55:00,338.7,339.35,337.91,338.44,7471.0,329.3045,329.9365,328.5364,329.0517,7471.0
2021-04-06 10:00:00,338.25,338.67,337.22,337.26,2700.0,328.867,329.2753,327.8655,327.9044,2700.0
2021-04-06 10:05:00,337.72,337.73,336.14,336.6,3751.0,328.3517,328.3614,326.8155,327.2627,3751.0
2021-04-06 10:10:00,336.54,337.64,336.53,337.18,2537.0,327.2044,328.2739,327.1947,327.8266,2537.0
2021-04-06 10:15:00,337.25,337.43,336.65,336.76,3525.0,327.8947,328.0697,327.3114,327.4183,3525.0
2021-04-06 10:20:00,336.55,336.87,335.54,335.61,1600.0,327.2141,327.5252,326.2321,326.3002,1600.0
2021-04-06 10:25:00,335.35,335.66,334.85,335.03,4067.0,326.0474,326.3488,325.5613,325.7363,4067.0
2021-04-06 10:30:00,334.85,335.99,334.44,335.99,3104.0,325.5613,326.6697,325.1627,326.6697,3104.0
2021-04-06 10:35:00,336.19,336.19,334.25,334.99,4700.0,326.8641,326.8641,324.9779,325.6974,4700.0
2021-04-06 10:40:00,335.0,335.43,333.75,333.75,4600.0,325.7071,326.1252,324.4918,324.4918,4600.0
2021-04-06 10:45:00,333.75,333.86,332.87,333.68,4345.0,324.4918,324.5987,323.6362,324.4237,4345.0
2021-04-06 10:50:00,333.54,333.77,332.73,332.76,4571.0,324.2876,324.5112,323.5001,323.5293,4571.0
2021-04-06 10:55:00,332.55,332.84,332.27,332.27,2112.0,323.3251,323.607,323.0529,323.0529,2112.0
2021-04-06 11:00:00,332.25,332.49,331.36,331.36,2366.0,323.0334,323.2667,322.1681,322.1681,2366.0
2021-04-06 11:05:00,331.26,331.43,330.85,331.01,2081.0,322.0709,322.2362,321.6722,321.8278,2081.0
2021-04-06 11:10:00,330.99,331.45,330.59,331.0,6120.0,321.8084,322.2556,321.4195,321.8181,6120.0
2021-04-06 11:15:00,330.97,331.57,330.28,331.4,3770.0,321.7889,322.3723,321.1181,322.207,3770.0
2021-04-06 11:20:00,331.4,331.42,330.16,330.16,8392.0,322.207,322.2264,321.0014,321.0014,8392.0
2021-04-06 11:25:00,330.22,330.72,330.04,330.44,6680.0,321.0597,321.5458,320.8847,321.2736,6680.0
2021-04-06 11:30:00,330.78,331.08,330.21,330.82,8661.0,321.6042,321.8959,321.05,321.6431,8661.0
2021-04-06 11:35:00,330.6,331.65,330.59,330.89,3025.0,321.4292,322.4501,321.4195,321.7111,3025.0
2021-04-06 11:40:00,331.34,331.35,330.45,330.57,2800.0,322.1487,322.1584,321.2833,321.4,2800.0
2021-04-06 11:45:00,330.61,331.32,330.49,331.32,2100.0,321.4389,322.1292,321.3222,322.1292,2100.0
2021-04-06 11:50:00,331.45,331.72,331.32,331.46,2000.0,322.2556,322.5181,322.1292,322.2653,2000.0
2021-04-06 11:55:00,331.11,331.11,330.19,330.6,2573.0,321.925,321.925,321.0306,321.4292,2573.0
2021-04-06 12:00:00,330.39,330.99,330.1,330.42,4447.0,321.225,321.8084,320.943,321.2542,4447.0
2021-04-06 12:05:00,330.27,330.4,329.76,329.97,3875.0,321.1083,321.2347,320.6125,320.8167,3875.0
2021-04-06 12:10:00,329.85,329.97,329.42,329.67,2509.0,320.7,320.8167,320.2819,320.525,2509.0
2021-04-06 12:15:00,329.79,330.0,329.31,329.31,5261.0,320.6416,320.8458,320.175,320.175,5261.0
2021-04-06 12:20:00,329.14,329.91,329.05,329.71,3035.0,320.0097,320.7583,319.9222,320.5639,3035.0
2021-04-06 12:25:00,329.68,329.68,329.15,329.32,4902.0,320.5347,320.5347,320.0194,320.1847,4902.0
2021-04-06 12:30:00,329.26,329.26,328.65,328.85,3122.0,320.1263,320.1263,319.5333,319.7277,3122.0
2021-04-06 12:35:00,328.96,329.55,328.52,329.34,3198.0,319.8347,320.4083,319.4069,320.2041,3198.0
2021-04-06 12:40:00,329.33,329.33,328.51,328.6,2814.0,320.1944,320.1944,319.3972,319.4847,2814.0
2021-04-06 12:45:00,328.71,328.84,328.2,328.27,5191.0,319.5916,319.718,319.0958,319.1638,5191.0
2021-04-06 12:50:00,328.25,328.67,328.11,328.16,7908.0,319.1444,319.5527,319.0083,319.0569,7908.0
2021-04-06 12:55:00,328.2,328.2,327.54,327.73,5716.0,319.0958,319.0958,318.4541,318.6388,5716.0
2021-04-06 13:00:00,327.69,328.46,327.69,328.16,4825.0,318.5999,319.3485,318.5999,319.0569,4825.0
2021-04-06 13:05:00,328.38,328.61,327.55,327.55,3010.0,319.2708,319.4944,318.4638,318.4638,3010.0
2021-04-06 13:10:00,327.4,327.69,327.1,327.3,6106.0,318.3179,318.5999,318.0263,318.2207,6106.0
2021-04-06 13:15:00,327.39,327.8,327.02,327.18,2466.0,318.3082,318.7069,317.9485,318.104,2466.0
2021-04-06 13:20:00,326.96,327.1,326.41,326.5,2658.0,317.8902,318.0263,317.3554,317.4429,2658.0
2021-04-06 13:25:00,326.37,326.69,325.91,325.94,4453.0,317.3165,317.6276,316.8693,316.8984,4453.0
2021-04-06 13:30:00,325.74,326.98,325.52,326.8,11332.0,316.704,317.9096,316.4901,317.7346,11332.0
2021-04-06 13:35:00,327.0,328.41,327.0,327.68,3986.0,317.929,319.2999,317.929,318.5902,3986.0
2021-04-06 13:40:00,327.98,327.98,327.26,327.26,6513.0,318.8819,318.8819,318.1818,318.1818,6513.0
2021-04-06 13:45:00,327.35,327.81,327.34,327.36,1300.0,318.2693,318.7166,318.2596,318.2791,1300.0
2021-04-06 13:50:00,327.31,327.5,326.78,327.42,2534.0,318.2304,318.4152,317.7151,318.3374,2534.0
2021-04-06 13:55:00,327.49,327.54,327.11,327.39,2671.0,318.4054,318.4541,318.036,318.3082,2671.0
2021-04-06 14:00:00,327.07,327.61,327.07,327.12,3459.0,317.9971,318.5221,317.9971,318.0457,3459.0
2021-04-06 14:05:00,327.25,327.4,326.87,326.87,4975.0,318.1721,318.3179,317.8026,317.8026,4975.0
2021-04-06 14:10:00,326.56,327.52,326.5,327.31,2784.0,317.5012,318.4346,317.4429,318.2304,2784.0
2021-04-06 14:15:00,327.29,327.37,326.78,327.23,2449.0,318.211,318.2888,317.7151,318.1527,2449.0
2021-04-06 14:20:00,327.05,327.32,326.82,326.87,2831.0,317.9777,318.2402,317.754,317.8026,2831.0
2021-04-06 14:25:00,326.75,326.75,326.2,326.26,2241.0,317.686,317.686,317.1512,317.2096,2241.0
2021-04-06 14:30:00,326.36,326.58,325.96,326.43,3350.0,317.3068,317.5207,316.9179,317.3749,3350.0
2021-04-06 14:35:00,326.12,326.42,325.94,326.16,1210.0,317.0735,317.3651,316.8984,317.1123,1210.0
2021-04-06 14:40:00,326.09,326.14,325.78,325.96,1949.0,317.0443,317.0929,316.7429,316.9179,1949.0
2021-04-06 14:45:00,325.76,326.25,325.68,326.16,1624.0,316.7234,317.1998,316.6457,317.1123,1624.0
2021-04-06 14:50:00,325.97,326.27,325.65,325.71,4489.0,316.9276,317.2193,316.6165,316.6748,4489.0
2021-04-06 14:55:00,325.75,326.29,325.75,326.19,5013.0,316.7137,317.2387,316.7137,317.1415,5013.0
2021-04-06 15:00:00,326.16,326.59,325.52,325.52,2986.0,317.1123,317.5304,316.4901,316.4901,2986.0
2021-04-06 15:05:00,325.82,325.91,324.52,324.77,8584.0,316.7818,316.8693,315.5178,315.7609,8584.0
2021-04-06 15:10:00,324.66,325.22,324.39,324.51,19086.0,315.654,316.1984,315.3914,315.5081,19086.0
2021-04-06 15:15:00,324.64,325.56,324.48,325.18,17505.0,315.6345,316.529,315.4789,316.1595,17505.0
2021-04-06 15:20:00,325.07,325.21,324.76,325.02,5224.0,316.0526,316.1887,315.7512,316.004,5224.0
2021-04-06 15:25:00,325.0,325.0,323.77,324.65,23483.0,315.9845,315.9845,314.7886,315.6442,23483.0
2021-04-06 15:30:00,324.7,325.65,324.58,325.61,11546.0,315.6928,316.6165,315.5762,316.5776,11546.0
2021-04-06 15:35:00,325.67,326.54,325.35,326.42,7478.0,316.6359,317.4818,316.3248,317.3651,7478.0
2021-04-06 15:40:00,326.31,326.76,326.16,326.41,15496.0,317.2582,317.6957,317.1123,317.3554,15496.0
2021-04-06 15:45:00,326.27,326.71,325.83,325.97,9685.0,317.2193,317.6471,316.7915,316.9276,9685.0
2021-04-06 15:50:00,325.73,325.93,325.0,325.6,16592.0,316.6943,316.8887,315.9845,316.5679,16592.0
2021-04-06 15:55:00,325.54,326.09,325.21,325.49,36692.0,316.5095,317.0443,316.1887,316.4609,36692.0
2021-04-07 09:30:00,326.0,326.5,322.63,323.79,25269.0,316.9568,317.4429,313.6803,314.8081,25269.0
2021-04-07 09:35:00,323.32,325.21,322.66,324.77,3970.0,314.3511,316.1887,313.7094,315.7609,3970.0
2021-04-07 09:40:00,325.06,325.37,322.39,322.83,5380.0,316.0429,316.3443,313.4469,313.8747,5380.0
2021-04-07 09:45:00,322.41,322.76,321.37,321.99,6483.0,313.4664,313.8067,312.4552,313.058,6483.0
2021-04-07 09:50:00,321.98,321.98,320.51,320.86,5299.0,313.0483,313.0483,311.6191,311.9594,5299.0
2021-04-07 09:55:00,320.89,323.16,320.64,322.38,10230.0,311.9885,314.1956,311.7455,313.4372,10230.0
2021-04-07 10:00:00,322.71,323.02,320.85,321.79,5465.0,313.758,314.0594,311.9496,312.8636,5465.0
2021-04-07 10:05:00,321.92,321.92,320.53,320.95,3209.0,312.99,312.99,311.6385,312.0469,3209.0
2021-04-07 10:10:00,321.13,321.76,320.0,321.23,15344.0,312.2219,312.8344,311.1232,312.3191,15344.0
2021-04-07 10:15:00,321.44,323.39,321.44,322.4,7800.0,312.5233,314.4192,312.5233,313.4566,7800.0
2021-04-07 10:20:00,322.38,323.15,322.36,322.57,3254.0,313.4372,314.1858,313.4178,313.6219,3254.0
2021-04-07 10:25:00,322.69,323.93,322.66,323.91,4896.0,313.7386,314.9442,313.7094,314.9248,4896.0
2021-04-07 10:30:00,323.91,324.85,323.32,324.16,12059.0,314.9248,315.8387,314.3511,315.1678,12059.0
2021-04-07 10:35:00,324.18,324.77,323.26,324.74,11673.0,315.1873,315.7609,314.2928,315.7317,11673.0
2021-04-07 10:40:00,325.0,325.44,324.48,325.0,5561.0,315.9845,316.4123,315.4789,315.9845,5561.0
2021-04-07 10:45:00,325.44,325.45,324.65,324.65,4314.0,316.4123,316.422,315.6442,315.6442,4314.0
2021-04-07 10:50:00,324.65,324.82,324.4,324.48,3055.0,315.6442,315.8095,315.4012,315.4789,3055.0
2021-04-07 10:55:00,323.92,324.19,323.63,323.77,3775.0,314.9345,315.197,314.6525,314.7886,3775.0
2021-04-07 11:00:00,323.67,324.27,323.44,323.82,10275.0,314.6914,315.2748,314.4678,314.8373,10275.0
2021-04-07 11:05:00,323.6,324.08,323.58,323.83,2834.0,314.6234,315.09,314.6039,314.847,2834.0
2021-04-07 11:10:00,323.53,323.63,322.86,323.47,3602.0,314.5553,314.6525,313.9039,314.497,3602.0
2021-04-07 11:15:00,323.81,323.82,322.84,322.84,4761.0,314.8275,314.8373,313.8844,313.8844,4761.0
2021-04-07 11:20:00,322.95,322.95,322.44,322.44,5772.0,313.9914,313.9914,313.4955,313.4955,5772.0
2021-04-07 11:25:00,322.63,323.17,322.5,322.65,2569.0,313.6803,314.2053,313.5539,313.6997,2569.0
2021-04-07 11:30:00,322.72,322.81,321.68,322.0,3600.0,313.7678,313.8553,312.7566,313.0677,3600.0
2021-04-07 11:35:00,321.7,321.7,321.14,321.26,1317.0,312.7761,312.7761,312.2316,312.3483,1317.0
2021-04-07 11:40:00,321.46,321.49,320.65,320.76,5662.0,312.5427,312.5719,311.7552,311.8621,5662.0
2021-04-07 11:45:00,320.86,321.42,320.86,321.42,2367.0,311.9594,312.5038,311.9594,312.5038,2367.0
2021-04-07 11:50:00,321.72,321.79,321.04,321.34,2004.0,312.7955,312.8636,312.1344,312.4261,2004.0
2021-04-07 11:55:00,321.05,321.05,320.59,320.81,1616.0,312.1441,312.1441,311.6969,311.9108,1616.0
2021-04-07 12:00:00,320.5,320.86,320.05,320.86,4434.0,311.6094,311.9594,311.1718,311.9594,4434.0
2021-04-07 12:05:00,320.75,320.76,320.22,320.53,4772.0,311.8524,311.8621,311.3371,311.6385,4772.0
2021-04-07 12:10:00,320.51,320.55,319.52,319.54,7176.0,311.6191,311.658,310.6565,310.676,7176.0
2021-04-07 12:15:00,319.82,319.83,319.17,319.47,2500.0,310.9482,310.9579,310.3162,310.6079,2500.0
2021-04-07 12:20:00,319.68,320.18,319.22,319.61,4870.0,310.8121,311.2982,310.3649,310.744,4870.0
2021-04-07 12:25:00,319.6,319.87,319.12,319.17,6483.0,310.7343,310.9968,310.2676,310.3162,6483.0
2021-04-07 12:30:00,319.22,320.82,319.21,320.82,9050.0,310.3649,311.9205,310.3551,311.9205,9050.0
2021-04-07 12:35:00,321.13,321.28,320.33,320.61,4448.0,312.2219,312.3677,311.4441,311.7163,4448.0
2021-04-07 12:40:00,320.63,321.15,320.63,321.15,3912.0,311.7357,312.2413,311.7357,312.2413,3912.0
2021-04-07 12:45:00,321.2,321.28,320.48,320.57,4229.0,312.2899,312.3677,311.5899,311.6774,4229.0
2021-04-07 12:50:00,320.72,321.17,320.55,320.87,6318.0,311.8232,312.2608,311.658,311.9691,6318.0
2021-04-07 12:55:00,320.85,321.48,320.76,321.2,4935.0,311.9496,312.5622,311.8621,312.2899,4935.0
2021-04-07 13:00:00,321.3,321.87,321.29,321.41,3082.0,312.3872,312.9413,312.3774,312.4941,3082.0
2021-04-07 13:05:00,321.46,321.47,320.84,321.01,5609.0,312.5427,312.5524,311.9399,312.1052,5609.0
2021-04-07 13:10:00,321.26,321.69,321.18,321.69,3652.0,312.3483,312.7663,312.2705,312.7663,3652.0
2021-04-07 13:15:00,321.57,321.57,320.93,320.93,1600.0,312.6497,312.6497,312.0274,312.0274,1600.0
2021-04-07 13:20:00,320.89,321.63,320.71,321.25,6628.0,311.9885,312.708,311.8135,312.3385,6628.0
2021-04-07 13:25:00,321.25,321.86,321.25,321.67,1897.0,312.3385,312.9316,312.3385,312.7469,1897.0
2021-04-07 13:30:00,321.49,321.95,321.16,321.94,2400.0,312.5719,313.0191,312.251,313.0094,2400.0
2021-04-07 13:35:00,322.05,322.05,321.05,321.76,3060.0,313.1164,313.1164,312.1441,312.8344,3060.0
2021-04-07 13:40:00,321.48,322.17,321.48,322.1,2420.0,312.5622,313.233,312.5622,313.165,2420.0
2021-04-07 13:45:00,322.25,322.66,321.98,321.98,2294.0,313.3108,313.7094,313.0483,313.0483,2294.0
2021-04-07 13:50:00,321.59,321.59,321.03,321.36,3295.0,312.6691,312.6691,312.1246,312.4455,3295.0
2021-04-07 13:55:00,321.56,322.08,321.45,321.69,3389.0,312.6399,313.1455,312.533,312.7663,3389.0
2021-04-07 14:00:00,322.06,323.12,322.02,323.12,3464.0,313.1261,314.1567,313.0872,314.1567,3464.0
2021-04-07 14:05:00,322.86,323.37,322.85,323.0,1130.0,313.9039,314.3997,313.8942,314.04,1130.0
2021-04-07 14:10:00,323.0,323.39,322.87,323.23,4146.0,314.04,314.4192,313.9136,314.2636,4146.0
2021-04-07 14:15:00,322.85,322.85,322.16,322.41,3283.0,313.8942,313.8942,313.2233,313.4664,3283.0
2021-04-07 14:20:00,322.13,322.87,322.08,322.55,2701.0,313.1941,313.9136,313.1455,313.6025,2701.0
2021-04-07 14:25:00,322.43,322.63,322.2,322.63,1000.0,313.4858,313.6803,313.2622,313.6803,1000.0
2021-04-07 14:30:00,322.33,322.44,321.75,322.27,2800.0,313.3886,313.4955,312.8247,313.3303,2800.0
2021-04-07 14:35:00,322.27,322.37,322.07,322.36,1402.0,313.3303,313.4275,313.1358,313.4178,1402.0
2021-04-07 14:40:00,322.26,322.26,321.72,321.79,1440.0,313.3205,313.3205,312.7955,312.8636,1440.0
2021-04-07 14:45:00,321.79,322.26,321.67,322.16,3095.0,312.8636,313.3205,312.7469,313.2233,3095.0
2021-04-07 14:50:00,322.36,322.65,322.12,322.12,2319.0,313.4178,313.6997,313.1844,313.1844,2319.0
2021-04-07 14:55:00,322.06,322.13,321.58,322.01,2858.0,313.1261,313.1941,312.6594,313.0775,2858.0
2021-04-07 15:00:00,322.01,322.8,322.01,322.64,2861.0,313.0775,313.8455,313.0775,313.69,2861.0
2021-04-07 15:05:00,322.54,323.33,322.54,322.85,3663.0,313.5928,314.3608,313.5928,313.8942,3663.0
2021-04-07 15:10:00,322.87,322.94,322.25,322.64,3822.0,313.9136,313.9817,313.3108,313.69,3822.0
2021-04-07 15:15:00,322.69,322.73,322.16,322.23,5976.0,313.7386,313.7775,313.2233,313.2914,5976.0
2021-04-07 15:20:00,322.21,322.46,321.65,321.66,6003.0,313.2719,313.515,312.7275,312.7372,6003.0
2021-04-07 15:25:00,321.74,321.92,321.0,321.11,7745.0,312.815,312.99,312.0955,312.2024,7745.0
2021-04-07 15:30:00,321.21,321.3,320.77,320.82,8391.0,312.2997,312.3872,311.8719,311.9205,8391.0
2021-04-07 15:35:00,320.9,321.14,320.57,321.0,7759.0,311.9983,312.2316,311.6774,312.0955,7759.0
2021-04-07 15:40:00,320.94,321.26,320.6,321.26,7877.0,312.0371,312.3483,311.7066,312.3483,7877.0
2021-04-07 15:45:00,321.16,321.89,321.16,321.64,5526.0,312.251,312.9608,312.251,312.7177,5526.0
2021-04-07 15:50:00,321.64,321.64,321.1,321.39,14831.0,312.7177,312.7177,312.1927,312.4747,14831.0
2021-04-07 15:55:00,321.35,322.23,320.92,321.99,25871.0,312.4358,313.2914,312.0177,313.058,25871.0
2021-04-08 09:30:00,320.96,320.96,319.0,319.0,14719.0,312.0566,312.0566,310.151,310.151,14719.0
2021-04-08 09:35:00,319.48,320.13,318.45,319.01,7324.0,310.6176,311.2496,309.6162,310.1607,7324.0
2021-04-08 09:40:00,319.09,319.12,317.5,318.94,4145.0,310.2385,310.2676,308.6926,310.0926,4145.0
2021-04-08 09:45:00,318.47,318.47,315.0,315.26,7373.0,309.6357,309.6357,306.2619,306.5147,7373.0
2021-04-08 09:50:00,315.81,317.14,315.65,316.5,6271.0,307.0495,308.3426,306.8939,307.7203,6271.0
2021-04-08 09:55:00,316.16,316.38,315.53,315.53,15306.0,307.3897,307.6036,306.7772,306.7772,15306.0
2021-04-08 10:00:00,315.92,316.15,313.52,314.32,25372.0,307.1564,307.38,304.823,305.6008,25372.0
2021-04-08 10:05:00,314.4,315.97,314.32,315.97,8541.0,305.6786,307.205,305.6008,307.205,8541.0
2021-04-08 10:10:00,315.45,315.79,314.51,315.14,22491.0,306.6994,307.03,305.7855,306.398,22491.0
2021-04-08 10:15:00,315.82,315.88,315.39,315.82,13615.0,307.0592,307.1175,306.6411,307.0592,13615.0
2021-04-08 10:20:00,315.8,316.4,315.51,316.4,4606.0,307.0397,307.6231,306.7578,307.6231,4606.0
2021-04-08 10:25:00,315.91,316.63,315.61,316.63,2543.0,307.1467,307.8467,306.855,307.8467,2543.0
2021-04-08 10:30:00,316.67,317.28,316.36,316.76,2850.0,307.8856,308.4787,307.5842,307.9731,2850.0
2021-04-08 10:35:00,317.07,318.64,317.06,318.63,1630.0,308.2745,309.8009,308.2648,309.7912,1630.0
2021-04-08 10:40:00,318.75,319.43,318.74,319.43,1390.0,309.9079,310.569,309.8982,310.569,1390.0
2021-04-08 10:45:00,319.3,319.41,318.79,319.06,2709.0,310.4426,310.5496,309.9468,310.2093,2709.0
2021-04-08 10:50:00,318.95,319.06,318.06,318.24,2225.0,310.1023,310.2093,309.237,309.412,2225.0
2021-04-08 10:55:00,318.47,318.71,318.22,318.44,1500.0,309.6357,309.869,309.3926,309.6065,1500.0
2021-04-08 11:00:00,318.65,319.49,318.46,319.49,2531.0,309.8107,310.6274,309.6259,310.6274,2531.0
2021-04-08 11:05:00,319.64,320.42,319.64,319.9,2677.0,310.7732,311.5316,310.7732,311.026,2677.0
2021-04-08 11:10:00,320.02,320.88,320.02,320.67,1738.0,311.1427,311.9788,311.1427,311.7746,1738.0
2021-04-08 11:15:00,320.7,321.74,320.36,320.7,17471.0,311.8038,312.815,311.4732,311.8038,17471.0
2021-04-08 11:20:00,320.69,320.69,319.94,320.15,1865.0,311.7941,311.7941,311.0649,311.2691,1865.0
2021-04-08 11:25:00,320.24,320.24,319.88,320.16,900.0,311.3566,311.3566,311.0066,311.2788,900.0
2021-04-08 11:30:00,320.64,321.13,320.64,321.13,2274.0,311.7455,312.2219,311.7455,312.2219,2274.0
2021-04-08 11:35:00,321.06,321.07,321.01,321.01,800.0,312.1538,312.1635,312.1052,312.1052,800.0
2021-04-08 11:40:00,321.33,322.18,321.33,321.6,3150.0,312.4163,313.2427,312.4163,312.6788,3150.0
2021-04-08 11:45:00,321.89,321.96,321.57,321.67,1805.0,312.9608,313.0289,312.6497,312.7469,1805.0
2021-04-08 11:50:00,321.43,322.01,321.25,321.87,1026.0,312.5136,313.0775,312.3385,312.9413,1026.0
2021-04-08 11:55:00,321.78,321.78,321.04,321.26,930.0,312.8538,312.8538,312.1344,312.3483,930.0
2021-04-08 12:00:00,321.39,321.83,321.03,321.49,1345.0,312.4747,312.9025,312.1246,312.5719,1345.0
2021-04-08 12:05:00,321.29,321.49,321.28,321.31,400.0,312.3774,312.5719,312.3677,312.3969,400.0
2021-04-08 12:10:00,321.56,321.64,321.11,321.64,1231.0,312.6399,312.7177,312.2024,312.7177,1231.0
2021-04-08 12:15:00,321.68,322.13,321.45,321.45,797.0,312.7566,313.1941,312.533,312.533,797.0
2021-04-08 12:20:00,321.77,322.22,321.5,322.04,3006.0,312.8441,313.2816,312.5816,313.1066,3006.0
2021-04-08 12:25:00,322.02,322.76,321.82,322.76,1650.0,313.0872,313.8067,312.8927,313.8067,1650.0
2021-04-08 12:30:00,322.68,324.14,322.29,324.13,4626.0,313.7289,315.1484,313.3497,315.1387,4626.0
2021-04-08 12:35:00,324.04,324.24,323.73,324.23,2100.0,315.0512,315.2456,314.7498,315.2359,2100.0
2021-04-08 12:40:00,323.91,323.91,323.15,323.19,2264.0,314.9248,314.9248,314.1858,314.2247,2264.0
2021-04-08 12:45:00,323.17,323.17,322.79,323.1,2200.0,314.2053,314.2053,313.8358,314.1372,2200.0
2021-04-08 12:50:00,323.04,323.38,322.89,322.89,1527.0,314.0789,314.4095,313.9331,313.9331,1527.0
2021-04-08 12:55:00,322.78,323.13,322.77,322.77,1000.0,313.8261,314.1664,313.8164,313.8164,1000.0
2021-04-08 13:00:00,323.28,323.79,323.28,323.34,1600.0,314.3122,314.8081,314.3122,314.3706,1600.0
2021-04-08 13:05:00,323.2,323.53,322.79,322.89,4034.0,314.2345,314.5553,313.8358,313.9331,4034.0
2021-04-08 13:10:00,322.95,322.96,322.21,322.61,2891.0,313.9914,314.0011,313.2719,313.6608,2891.0
2021-04-08 13:15:00,322.32,322.32,321.87,322.31,2509.0,313.3789,313.3789,312.9413,313.3691,2509.0
2021-04-08 13:20:00,322.05,322.26,321.72,321.85,1600.0,313.1164,313.3205,312.7955,312.9219,1600.0
2021-04-08 13:25:00,321.59,321.66,321.31,321.66,900.0,312.6691,312.7372,312.3969,312.7372,900.0
2021-04-08 13:30:00,321.34,321.34,320.89,320.91,3481.0,312.4261,312.4261,311.9885,312.008,3481.0
2021-04-08 13:35:00,321.09,321.09,320.64,320.65,1400.0,312.183,312.183,311.7455,311.7552,1400.0
2021-04-08 13:40:00,320.08,321.23,320.06,320.94,1849.0,311.201,312.3191,311.1816,312.0371,1849.0
2021-04-08 13:45:00,321.07,321.18,320.95,321.0,600.0,312.1635,312.2705,312.0469,312.0955,600.0
2021-04-08 13:50:00,320.84,321.0,320.58,321.0,800.0,311.9399,312.0955,311.6871,312.0955,800.0
2021-04-08 13:55:00,320.81,321.0,320.63,320.97,1587.0,311.9108,312.0955,311.7357,312.0663,1587.0
2021-04-08 14:00:00,320.95,321.74,320.84,321.38,1250.0,312.0469,312.815,311.9399,312.4649,1250.0
2021-04-08 14:05:00,321.39,321.41,321.23,321.36,400.0,312.4747,312.4941,312.3191,312.4455,400.0
2021-04-08 14:10:00,321.27,321.27,321.14,321.15,1400.0,312.358,312.358,312.2316,312.2413,1400.0
2021-04-08 14:15:00,321.24,321.36,320.8,320.8,1300.0,312.3288,312.4455,311.901,311.901,1300.0
2021-04-08 14:20:00,320.64,320.84,320.64,320.84,600.0,311.7455,311.9399,311.7455,311.9399,600.0
2021-04-08 14:25:00,320.96,321.04,320.71,321.04,1525.0,312.0566,312.1344,311.8135,312.1344,1525.0
2021-04-08 14:30:00,320.91,321.54,320.91,321.4,1200.0,312.008,312.6205,312.008,312.4844,1200.0
2021-04-08 14:35:00,321.5,321.68,321.05,321.05,1775.0,312.5816,312.7566,312.1441,312.1441,1775.0
2021-04-08 14:40:00,320.97,321.08,320.78,320.78,1200.0,312.0663,312.1733,311.8816,311.8816,1200.0
2021-04-08 14:45:00,320.81,320.81,319.9,320.09,6728.0,311.9108,311.9108,311.026,311.2107,6728.0
2021-04-08 14:50:00,320.02,320.35,319.87,320.13,2749.0,311.1427,311.4635,310.9968,311.2496,2749.0
2021-04-08 14:55:00,320.13,320.14,319.43,320.03,7820.0,311.2496,311.2593,310.569,311.1524,7820.0
2021-04-08 15:00:00,320.26,320.95,320.21,320.26,3350.0,311.376,312.0469,311.3274,311.376,3350.0
2021-04-08 15:05:00,320.32,320.37,319.72,319.9,3047.0,311.4343,311.483,310.851,311.026,3047.0
2021-04-08 15:10:00,319.57,319.75,319.32,319.32,2200.0,310.7051,310.8802,310.4621,310.4621,2200.0
2021-04-08 15:15:00,319.5,319.81,319.37,319.71,1900.0,310.6371,310.9385,310.5107,310.8413,1900.0
2021-04-08 15:20:00,319.92,320.21,319.47,320.2,2801.0,311.0454,311.3274,310.6079,311.3177,2801.0
2021-04-08 15:25:00,320.32,320.48,320.0,320.18,3431.0,311.4343,311.5899,311.1232,311.2982,3431.0
2021-04-08 15:30:00,320.19,320.5,320.0,320.19,1920.0,311.308,311.6094,311.1232,311.308,1920.0
2021-04-08 15:35:00,320.1,320.45,320.01,320.43,5570.0,311.2204,311.5607,311.1329,311.5413,5570.0
2021-04-08 15:40:00,320.58,321.13,320.2,320.58,16253.0,311.6871,312.2219,311.3177,311.6871,16253.0
2021-04-08 15:45:00,320.58,320.88,320.35,320.53,6228.0,311.6871,311.9788,311.4635,311.6385,6228.0
2021-04-08 15:50:00,320.39,321.4,320.39,321.29,11150.0,311.5024,312.4844,311.5024,312.3774,11150.0
2021-04-08 15:55:00,321.62,321.62,320.74,321.34,25014.0,312.6983,312.6983,311.8427,312.4261,25014.0
2021-04-09 09:30:00,321.0,321.49,320.09,320.91,8740.0,312.0955,312.5719,311.2107,312.008,8740.0
2021-04-09 09:35:00,321.48,322.09,320.25,320.5,5155.0,312.5622,313.1552,311.3663,311.6094,5155.0
2021-04-09 09:40:00,320.84,320.84,319.0,319.12,7617.0,311.9399,311.9399,310.151,310.2676,7617.0
2021-04-09 09:45:00,319.23,319.26,317.66,317.66,5581.0,310.3746,310.4037,308.8481,308.8481,5581.0
2021-04-09 09:50:00,317.99,321.07,317.98,320.67,10562.0,309.169,312.1635,309.1593,311.7746,10562.0
2021-04-09 09:55:00,320.06,320.07,318.69,319.02,5740.0,311.1816,311.1913,309.8496,310.1704,5740.0
2021-04-09 10:00:00,319.03,319.19,318.3,319.19,6338.0,310.1801,310.3357,309.4704,310.3357,6338.0
2021-04-09 10:05:00,319.44,319.95,318.97,319.4,4885.0,310.5788,311.0746,310.1218,310.5399,4885.0
2021-04-09 10:10:00,319.87,319.94,319.05,319.05,8404.0,310.9968,311.0649,310.1996,310.1996,8404.0
2021-04-09 10:15:00,319.23,319.6,318.52,318.52,3215.0,310.3746,310.7343,309.6843,309.6843,3215.0
2021-04-09 10:20:00,318.46,319.06,318.39,318.86,2522.0,309.6259,310.2093,309.5579,310.0148,2522.0
2021-04-09 10:25:00,318.81,319.11,318.2,319.11,4205.0,309.9662,310.2579,309.3732,310.2579,4205.0
2021-04-09 10:30:00,318.73,318.98,318.18,318.46,4172.0,309.8885,310.1315,309.3537,309.6259,4172.0
2021-04-09 10:35:00,318.29,318.29,317.68,317.69,6893.0,309.4607,309.4607,308.8676,308.8773,6893.0
2021-04-09 10:40:00,317.66,317.83,317.46,317.58,4172.0,308.8481,309.0134,308.6537,308.7704,4172.0
2021-04-09 10:45:00,317.65,318.7,317.47,318.61,13067.0,308.8384,309.8593,308.6634,309.7718,13067.0
2021-04-09 10:50:00,318.35,319.5,318.22,318.79,10155.0,309.519,310.6371,309.3926,309.9468,10155.0
2021-04-09 10:55:00,319.25,319.96,318.44,319.96,8851.0,310.394,311.0843,309.6065,311.0843,8851.0
2021-04-09 11:00:00,320.0,321.74,319.77,321.74,4750.0,311.1232,312.815,310.8996,312.815,4750.0
2021-04-09 11:05:00,321.52,322.4,321.44,321.8,5485.0,312.6011,313.4566,312.5233,312.8733,5485.0
2021-04-09 11:10:00,321.97,321.97,321.32,321.56,2721.0,313.0386,313.0386,312.4066,312.6399,2721.0
2021-04-09 11:15:00,321.49,321.69,321.4,321.69,3300.0,312.5719,312.7663,312.4844,312.7663,3300.0
2021-04-09 11:20:00,321.39,321.51,321.02,321.27,2356.0,312.4747,312.5913,312.1149,312.358,2356.0
2021-04-09 11:25:00,320.82,321.42,320.82,321.13,4306.0,311.9205,312.5038,311.9205,312.2219,4306.0
2021-04-09 11:30:00,321.09,321.24,320.9,320.91,1032.0,312.183,312.3288,311.9983,312.008,1032.0
2021-04-09 11:35:00,320.37,320.49,320.31,320.31,1639.0,311.483,311.5996,311.4246,311.4246,1639.0
2021-04-09 11:40:00,320.18,320.18,319.43,319.79,2000.0,311.2982,311.2982,310.569,310.919,2000.0
2021-04-09 11:45:00,319.86,320.11,319.62,319.94,4028.0,310.9871,311.2302,310.7538,311.0649,4028.0
2021-04-09 11:50:00,319.74,319.87,319.24,319.46,8817.0,310.8704,310.9968,310.3843,310.5982,8817.0
2021-04-09 11:55:00,319.29,319.49,319.25,319.28,2150.0,310.4329,310.6274,310.394,310.4232,2150.0
2021-04-09 12:00:00,319.27,319.38,318.81,318.99,2588.0,310.4135,310.5204,309.9662,310.1412,2588.0
2021-04-09 12:05:00,319.0,319.01,318.59,318.7,1060.0,310.151,310.1607,309.7523,309.8593,1060.0
2021-04-09 12:10:00,318.85,319.3,318.85,319.3,1740.0,310.0051,310.4426,310.0051,310.4426,1740.0
2021-04-09 12:15:00,319.56,320.12,318.93,318.99,4923.0,310.6954,311.2399,310.0829,310.1412,4923.0
2021-04-09 12:20:00,319.05,319.42,319.05,319.42,1316.0,310.1996,310.5593,310.1996,310.5593,1316.0
2021-04-09 12:25:00,319.11,319.44,318.94,319.35,1699.0,310.2579,310.5788,310.0926,310.4913,1699.0
2021-04-09 12:30:00,319.46,320.33,319.46,320.33,1496.0,310.5982,311.4441,310.5982,311.4441,1496.0
2021-04-09 12:35:00,320.47,321.5,320.47,321.16,1000.0,311.5802,312.5816,311.5802,312.251,1000.0
2021-04-09 12:40:00,321.22,321.42,321.2,321.42,1675.0,312.3094,312.5038,312.2899,312.5038,1675.0
2021-04-09 12:45:00,321.32,321.46,321.08,321.28,3585.0,312.4066,312.5427,312.1733,312.3677,3585.0
2021-04-09 12:50:00,321.05,321.38,321.05,321.38,1400.0,312.1441,312.4649,312.1441,312.4649,1400.0
2021-04-09 12:55:00,321.51,321.8,321.38,321.8,7409.0,312.5913,312.8733,312.4649,312.8733,7409.0
2021-04-09 13:00:00,321.81,321.81,321.25,321.25,1060.0,312.883,312.883,312.3385,312.3385,1060.0
2021-04-09 13:05:00,321.1,321.89,321.02,321.86,2548.0,312.1927,312.9608,312.1149,312.9316,2548.0
2021-04-09 13:10:00,321.74,321.97,321.72,321.87,2267.0,312.815,313.0386,312.7955,312.9413,2267.0
2021-04-09 13:15:00,321.9,322.0,320.92,321.07,6962.0,312.9705,313.0677,312.0177,312.1635,6962.0
2021-04-09 13:20:00,321.07,321.19,320.77,321.09,4498.0,312.1635,312.2802,311.8719,312.183,4498.0
2021-04-09 13:25:00,321.05,321.2,320.98,320.99,1782.0,312.1441,312.2899,312.076,312.0858,1782.0
2021-04-09 13:30:00,321.09,321.31,320.81,320.95,1540.0,312.183,312.3969,311.9108,312.0469,1540.0
2021-04-09 13:35:00,321.09,321.24,320.81,320.84,10358.0,312.183,312.3288,311.9108,311.9399,10358.0
2021-04-09 13:40:00,321.0,321.17,320.48,320.63,3774.0,312.0955,312.2608,311.5899,311.7357,3774.0
2021-04-09 13:45:00,320.57,320.97,320.57,320.9,3063.0,311.6774,312.0663,311.6774,311.9983,3063.0
2021-04-09 13:50:00,321.03,321.03,320.66,320.82,5960.0,312.1246,312.1246,311.7649,311.9205,5960.0
2021-04-09 13:55:00,320.82,321.02,320.58,320.96,2329.0,311.9205,312.1149,311.6871,312.0566,2329.0
2021-04-09 14:00:00,320.92,321.48,320.92,321.48,1900.0,312.0177,312.5622,312.0177,312.5622,1900.0
2021-04-09 14:05:00,321.46,321.46,320.83,320.94,2486.0,312.5427,312.5427,311.9302,312.0371,2486.0
2021-04-09 14:10:00,321.03,321.27,320.95,321.21,4742.0,312.1246,312.358,312.0469,312.2997,4742.0
2021-04-09 14:15:00,321.44,321.66,321.44,321.66,2515.0,312.5233,312.7372,312.5233,312.7372,2515.0
2021-04-09 14:20:00,321.51,321.51,320.83,321.0,1600.0,312.5913,312.5913,311.9302,312.0955,1600.0
2021-04-09 14:25:00,321.0,321.14,320.77,321.13,2008.0,312.0955,312.2316,311.8719,312.2219,2008.0
2021-04-09 14:30:00,321.16,321.16,320.97,321.07,1528.0,312.251,312.251,312.0663,312.1635,1528.0
2021-04-09 14:35:00,321.07,321.14,320.75,321.14,2618.0,312.1635,312.2316,311.8524,312.2316,2618.0
2021-04-09 14:40:00,321.0,321.41,320.87,321.23,3369.0,312.0955,312.4941,311.9691,312.3191,3369.0
2021-04-09 14:45:00,321.34,322.6,321.28,322.6,3500.0,312.4261,313.6511,312.3677,313.6511,3500.0
2021-04-09 14:50:00,322.34,322.65,322.2,322.42,2600.0,313.3983,313.6997,313.2622,313.4761,2600.0
2021-04-09 14:55:00,322.41,322.58,322.41,322.58,510.0,313.4664,313.6317,313.4664,313.6317,510.0
2021-04-09 15:00:00,322.56,322.83,322.48,322.73,5200.0,313.6122,313.8747,313.5344,313.7775,5200.0
2021-04-09 15:05:00,322.74,322.81,322.45,322.63,2111.0,313.7872,313.8553,313.5053,313.6803,2111.0
2021-04-09 15:10:00,322.45,322.57,322.11,322.21,3030.0,313.5053,313.6219,313.1747,313.2719,3030.0
2021-04-09 15:15:00,322.06,322.76,322.0,322.76,3611.0,313.1261,313.8067,313.0677,313.8067,3611.0
2021-04-09 15:20:00,322.67,322.87,322.49,322.55,4305.0,313.7192,313.9136,313.5441,313.6025,4305.0
2021-04-09 15:25:00,322.55,323.57,322.55,323.47,3148.0,313.6025,314.5942,313.6025,314.497,3148.0
2021-04-09 15:30:00,323.48,323.92,323.45,323.83,8344.0,314.5067,314.9345,314.4775,314.847,8344.0
2021-04-09 15:35:00,323.46,323.65,323.27,323.39,7449.0,314.4872,314.672,314.3025,314.4192,7449.0
2021-04-09 15:40:00,323.35,323.81,323.18,323.67,4745.0,314.3803,314.8275,314.215,314.6914,4745.0
2021-04-09 15:45:00,323.6,324.01,323.42,323.9,6659.0,314.6234,315.022,314.4484,314.915,6659.0
2021-04-09 15:50:00,323.92,325.12,323.91,325.08,11479.0,314.9345,316.1012,314.9248,316.0623,11479.0
2021-04-09 15:55:00,325.07,325.07,324.37,324.72,16613.0,316.0526,316.0526,315.372,315.7123,16613.0
2021-04-12 09:30:00,326.61,328.96,325.7,327.36,27085.0,317.5499,319.8347,316.6651,318.2791,27085.0
2021-04-12 09:35:00,326.62,328.05,326.61,327.05,6231.0,317.5596,318.9499,317.5499,317.9777,6231.0
2021-04-12 09:40:00,326.61,327.02,326.0,326.5,6980.0,317.5499,317.9485,316.9568,317.4429,6980.0
2021-04-12 09:45:00,325.98,325.98,324.01,324.01,6151.0,316.9373,316.9373,315.022,315.022,6151.0
2021-04-12 09:50:00,324.43,325.05,323.62,324.58,7264.0,315.4303,316.0331,314.6428,315.5762,7264.0
2021-04-12 09:55:00,324.8,324.81,323.32,324.46,5456.0,315.7901,315.7998,314.3511,315.4595,5456.0
2021-04-12 10:00:00,324.19,325.11,324.13,325.11,8648.0,315.197,316.0915,315.1387,316.0915,8648.0
2021-04-12 10:05:00,325.14,325.5,324.32,325.23,6198.0,316.1206,316.4707,315.3234,316.2081,6198.0
2021-04-12 10:10:00,325.04,325.27,324.18,324.51,1843.0,316.0234,316.247,315.1873,315.5081,1843.0
2021-04-12 10:15:00,324.95,325.29,324.73,325.17,645.0,315.9359,316.2665,315.722,316.1498,645.0
2021-04-12 10:20:00,325.41,325.94,325.26,325.77,891.0,316.3831,316.8984,316.2373,316.7332,891.0
2021-04-12 10:25:00,325.59,326.01,325.54,325.97,1600.0,316.5582,316.9665,316.5095,316.9276,1600.0
2021-04-12 10:30:00,326.17,326.2,325.11,325.78,6999.0,317.1221,317.1512,316.0915,316.7429,6999.0
2021-04-12 10:35:00,325.99,326.44,325.38,325.74,4220.0,316.9471,317.3846,316.354,316.704,4220.0
2021-04-12 10:40:00,325.54,326.15,325.43,326.0,1355.0,316.5095,317.1026,316.4026,316.9568,1355.0
2021-04-12 10:45:00,325.87,326.07,325.54,325.94,2442.0,316.8304,317.0248,316.5095,316.8984,2442.0
2021-04-12 10:50:00,325.72,326.23,325.72,325.98,3898.0,316.6845,317.1804,316.6845,316.9373,3898.0
2021-04-12 10:55:00,326.03,326.04,324.61,325.75,15783.0,316.9859,316.9957,315.6053,316.7137,15783.0
2021-04-12 11:00:00,326.05,326.05,325.49,325.65,2802.0,317.0054,317.0054,316.4609,316.6165,2802.0
2021-04-12 11:05:00,325.68,325.68,324.44,324.44,4727.0,316.6457,316.6457,315.4401,315.4401,4727.0
2021-04-12 11:10:00,324.63,324.93,324.25,324.65,1434.0,315.6248,315.9165,315.2553,315.6442,1434.0
2021-04-12 11:15:00,324.97,325.67,324.68,325.67,1423.0,315.9554,316.6359,315.6734,316.6359,1423.0
2021-04-12 11:20:00,325.7,325.76,325.59,325.6,1146.0,316.6651,316.7234,316.5582,316.5679,1146.0
2021-04-12 11:25:00,326.03,326.03,325.61,325.83,1310.0,316.9859,316.9859,316.5776,316.7915,1310.0
2021-04-12 11:30:00,325.89,326.22,325.02,325.18,3506.0,316.8498,317.1707,316.004,316.1595,3506.0
2021-04-12 11:35:00,325.12,325.5,324.64,325.5,1806.0,316.1012,316.4707,315.6345,316.4707,1806.0
2021-04-12 11:40:00,325.48,326.0,325.23,326.0,6277.0,316.4512,316.9568,316.2081,316.9568,6277.0
2021-04-12 11:45:00,326.28,326.36,326.06,326.32,1883.0,317.229,317.3068,317.0151,317.2679,1883.0
2021-04-12 11:50:00,326.29,326.91,326.29,326.77,4203.0,317.2387,317.8415,317.2387,317.7054,4203.0
2021-04-12 11:55:00,326.77,326.89,326.73,326.81,2206.0,317.7054,317.8221,317.6665,317.7443,2206.0
2021-04-12 12:00:00,326.82,326.83,326.23,326.24,4706.0,317.754,317.7638,317.1804,317.1901,4706.0
2021-04-12 12:05:00,326.36,326.36,326.13,326.16,643.0,317.3068,317.3068,317.0832,317.1123,643.0
2021-04-12 12:10:00,326.19,326.3,325.69,325.92,1998.0,317.1415,317.2485,316.6554,316.879,1998.0
2021-04-12 12:15:00,325.9,326.39,325.84,326.39,2850.0,316.8596,317.336,316.8012,317.336,2850.0
2021-04-12 12:20:00,326.94,327.83,326.84,327.83,2014.0,317.8707,318.736,317.7735,318.736,2014.0
2021-04-12 12:25:00,327.73,328.32,327.73,328.31,3360.0,318.6388,319.2124,318.6388,319.2027,3360.0
2021-04-12 12:30:00,328.5,328.75,328.01,328.01,5484.0,319.3874,319.6305,318.911,318.911,5484.0
2021-04-12 12:35:00,327.84,327.95,327.73,327.91,2359.0,318.7457,318.8527,318.6388,318.8138,2359.0
2021-04-12 12:40:00,327.99,327.99,327.62,327.76,1389.0,318.8916,318.8916,318.5318,318.668,1389.0
2021-04-12 12:45:00,328.04,328.21,327.97,328.21,1220.0,318.9402,319.1055,318.8721,319.1055,1220.0
2021-04-12 12:50:00,327.91,327.91,327.9,327.9,200.0,318.8138,318.8138,318.8041,318.8041,200.0
2021-04-12 12:55:00,328.14,328.14,327.78,327.78,3017.0,319.0374,319.0374,318.6874,318.6874,3017.0
2021-04-12 13:00:00,327.63,327.63,327.44,327.44,200.0,318.5416,318.5416,318.3568,318.3568,200.0
2021-04-12 13:05:00,327.4,327.61,327.3,327.37,1507.0,318.3179,318.5221,318.2207,318.2888,1507.0
2021-04-12 13:10:00,327.39,327.39,327.05,327.22,1599.0,318.3082,318.3082,317.9777,318.1429,1599.0
2021-04-12 13:15:00,326.49,326.54,326.07,326.4,1896.0,317.4332,317.4818,317.0248,317.3457,1896.0
2021-04-12 13:20:00,326.42,326.97,326.42,326.96,3502.0,317.3651,317.8999,317.3651,317.8902,3502.0
2021-04-12 13:25:00,326.78,326.83,326.4,326.4,1034.0,317.7151,317.7638,317.3457,317.3457,1034.0
2021-04-12 13:30:00,326.52,326.99,326.48,326.99,2190.0,317.4624,317.9193,317.4235,317.9193,2190.0
2021-04-12 13:35:00,327.19,327.36,327.14,327.15,801.0,318.1138,318.2791,318.0652,318.0749,801.0
2021-04-12 13:40:00,327.16,327.16,327.04,327.05,200.0,318.0846,318.0846,317.9679,317.9777,200.0
2021-04-12 13:45:00,326.97,327.1,326.83,326.84,1300.0,317.8999,318.0263,317.7638,317.7735,1300.0
2021-04-12 13:50:00,326.93,326.93,326.26,326.32,1273.0,317.861,317.861,317.2096,317.2679,1273.0
2021-04-12 13:55:00,326.55,326.75,326.5,326.75,610.0,317.4915,317.686,317.4429,317.686,610.0
2021-04-12 14:00:00,326.67,326.72,326.37,326.43,1550.0,317.6082,317.6568,317.3165,317.3749,1550.0
2021-04-12 14:05:00,326.62,326.62,326.28,326.57,900.0,317.5596,317.5596,317.229,317.511,900.0
2021-04-12 14:10:00,326.39,327.09,326.39,327.09,1782.0,317.336,318.0165,317.336,318.0165,1782.0
2021-04-12 14:15:00,327.06,327.5,327.06,327.5,400.0,317.9874,318.4152,317.9874,318.4152,400.0
2021-04-12 14:20:00,327.2,327.38,327.15,327.29,950.0,318.1235,318.2985,318.0749,318.211,950.0
2021-04-12 14:25:00,327.19,327.19,327.18,327.18,200.0,318.1138,318.1138,318.104,318.104,200.0
2021-04-12 14:30:00,327.41,327.63,327.4,327.63,500.0,318.3277,318.5416,318.3179,318.5416,500.0
2021-04-12 14:35:00,327.58,327.58,327.42,327.44,1560.0,318.493,318.493,318.3374,318.3568,1560.0
2021-04-12 14:40:00,327.26,327.26,327.06,327.06,500.0,318.1818,318.1818,317.9874,317.9874,500.0
2021-04-12 14:45:00,326.67,326.89,326.6,326.89,706.0,317.6082,317.8221,317.5401,317.8221,706.0
2021-04-12 14:50:00,326.61,327.0,326.49,326.99,900.0,317.5499,317.929,317.4332,317.9193,900.0
2021-04-12 14:55:00,326.82,327.12,326.79,327.12,410.0,317.754,318.0457,317.7249,318.0457,410.0
2021-04-12 15:00:00,326.79,326.81,326.44,326.44,2620.0,317.7249,317.7443,317.3846,317.3846,2620.0
2021-04-12 15:05:00,326.78,326.78,326.3,326.67,2685.0,317.7151,317.7151,317.2485,317.6082,2685.0
2021-04-12 15:10:00,326.44,326.88,326.38,326.88,2961.0,317.3846,317.8124,317.3262,317.8124,2961.0
2021-04-12 15:15:00,326.65,326.65,326.36,326.65,2640.0,317.5888,317.5888,317.3068,317.5888,2640.0
2021-04-12 15:20:00,326.53,327.56,326.53,327.56,2500.0,317.4721,318.4735,317.4721,318.4735,2500.0
2021-04-12 15:25:00,327.56,327.85,327.34,327.85,2850.0,318.4735,318.7555,318.2596,318.7555,2850.0
2021-04-12 15:30:00,327.64,327.76,327.52,327.52,1567.0,318.5513,318.668,318.4346,318.4346,1567.0
2021-04-12 15:35:00,327.38,327.79,327.12,327.79,5690.0,318.2985,318.6971,318.0457,318.6971,5690.0
2021-04-12 15:40:00,327.72,328.3,327.64,328.11,3045.0,318.6291,319.193,318.5513,319.0083,3045.0
2021-04-12 15:45:00,328.15,328.19,327.87,327.87,3914.0,319.0471,319.086,318.7749,318.7749,3914.0
2021-04-12 15:50:00,327.71,328.09,327.69,327.88,6739.0,318.6193,318.9888,318.5999,318.7846,6739.0
2021-04-12 15:55:00,327.98,328.02,327.22,327.9,17086.0,318.8819,318.9207,318.1429,318.8041,17086.0
2021-04-13 09:30:00,324.21,326.58,322.88,323.8,15253.0,315.2164,317.5207,313.9233,314.8178,15253.0
2021-04-13 09:35:00,325.0,325.0,322.61,322.61,1933.0,315.9845,315.9845,313.6608,313.6608,1933.0
2021-04-13 09:40:00,321.78,322.63,321.0,321.66,5385.0,312.8538,313.6803,312.0955,312.7372,5385.0
2021-04-13 09:45:00,321.25,321.25,320.09,320.25,3681.0,312.3385,312.3385,311.2107,311.3663,3681.0
2021-04-13 09:50:00,320.21,320.21,318.36,318.95,7999.0,311.3274,311.3274,309.5287,310.1023,7999.0
2021-04-13 09:55:00,318.54,319.42,317.84,318.12,13219.0,309.7037,310.5593,309.0231,309.2954,13219.0
2021-04-13 10:00:00,318.33,319.16,317.58,318.0,5267.0,309.4995,310.3065,308.7704,309.1787,5267.0
2021-04-13 10:05:00,317.6,318.17,317.26,318.06,9009.0,308.7898,309.344,308.4592,309.237,9009.0
2021-04-13 10:10:00,318.21,318.92,318.17,318.62,6553.0,309.3829,310.0732,309.344,309.7815,6553.0
2021-04-13 10:15:00,318.31,318.49,316.67,318.44,7423.0,309.4801,309.6551,307.8856,309.6065,7423.0
2021-04-13 10:20:00,318.5,320.76,318.49,320.75,6346.0,309.6648,311.8621,309.6551,311.8524,6346.0
2021-04-13 10:25:00,320.75,321.03,320.2,320.2,8170.0,311.8524,312.1246,311.3177,311.3177,8170.0
2021-04-13 10:30:00,319.92,320.6,319.85,320.51,2450.0,311.0454,311.7066,310.9774,311.6191,2450.0
2021-04-13 10:35:00,320.51,321.0,320.11,320.13,4325.0,311.6191,312.0955,311.2302,311.2496,4325.0
2021-04-13 10:40:00,320.14,320.79,320.04,320.79,1663.0,311.2593,311.8913,311.1621,311.8913,1663.0
2021-04-13 10:45:00,320.95,321.44,320.85,321.43,1848.0,312.0469,312.5233,311.9496,312.5136,1848.0
2021-04-13 10:50:00,321.29,321.97,320.86,321.88,9299.0,312.3774,313.0386,311.9594,312.9511,9299.0
2021-04-13 10:55:00,322.07,322.55,321.16,321.69,4477.0,313.1358,313.6025,312.251,312.7663,4477.0
2021-04-13 11:00:00,322.05,322.67,321.76,322.63,910.0,313.1164,313.7192,312.8344,313.6803,910.0
2021-04-13 11:05:00,322.43,322.68,321.54,321.69,4435.0,313.4858,313.7289,312.6205,312.7663,4435.0
2021-04-13 11:10:00,321.51,321.83,320.93,321.2,5956.0,312.5913,312.9025,312.0274,312.2899,5956.0
2021-04-13 11:15:00,321.51,322.32,321.39,321.45,5404.0,312.5913,313.3789,312.4747,312.533,5404.0
2021-04-13 11:20:00,321.63,322.41,321.09,322.41,4891.0,312.708,313.4664,312.183,313.4664,4891.0
2021-04-13 11:25:00,322.52,322.52,322.21,322.22,1806.0,313.5733,313.5733,313.2719,313.2816,1806.0
2021-04-13 11:30:00,322.21,323.18,322.21,322.56,2701.0,313.2719,314.215,313.2719,313.6122,2701.0
2021-04-13 11:35:00,322.57,322.57,321.05,321.05,4865.0,313.6219,313.6219,312.1441,312.1441,4865.0
2021-04-13 11:40:00,321.05,322.01,321.0,321.91,3268.0,312.1441,313.0775,312.0955,312.9802,3268.0
2021-04-13 11:45:00,322.24,323.0,322.24,322.79,1401.0,313.3011,314.04,313.3011,313.8358,1401.0
2021-04-13 11:50:00,323.0,323.2,322.59,323.2,3792.0,314.04,314.2345,313.6414,314.2345,3792.0
2021-04-13 11:55:00,323.06,323.07,322.65,322.75,918.0,314.0983,314.1081,313.6997,313.7969,918.0
2021-04-13 12:00:00,322.81,323.15,322.56,322.63,906.0,313.8553,314.1858,313.6122,313.6803,906.0
2021-04-13 12:05:00,322.54,322.61,322.15,322.5,1003.0,313.5928,313.6608,313.2136,313.5539,1003.0
2021-04-13 12:10:00,322.39,322.87,322.36,322.36,3393.0,313.4469,313.9136,313.4178,313.4178,3393.0
2021-04-13 12:15:00,323.15,323.21,322.9,323.21,500.0,314.1858,314.2442,313.9428,314.2442,500.0
2021-04-13 12:20:00,323.28,323.61,323.26,323.27,1766.0,314.3122,314.6331,314.2928,314.3025,1766.0
2021-04-13 12:25:00,323.08,323.22,322.47,322.47,2201.0,314.1178,314.2539,313.5247,313.5247,2201.0
2021-04-13 12:30:00,322.07,322.31,322.0,322.08,2467.0,313.1358,313.3691,313.0677,313.1455,2467.0
2021-04-13 12:35:00,322.33,322.53,321.87,321.87,2400.0,313.3886,313.583,312.9413,312.9413,2400.0
2021-04-13 12:40:00,322.23,322.29,321.37,321.7,1300.0,313.2914,313.3497,312.4552,312.7761,1300.0
2021-04-13 12:45:00,321.35,321.79,321.2,321.56,1308.0,312.4358,312.8636,312.2899,312.6399,1308.0
2021-04-13 12:50:00,321.62,322.03,321.6,321.73,1300.0,312.6983,313.0969,312.6788,312.8052,1300.0
2021-04-13 12:55:00,321.71,321.73,321.55,321.55,400.0,312.7858,312.8052,312.6302,312.6302,400.0
2021-04-13 13:00:00,321.65,321.78,321.43,321.76,1010.0,312.7275,312.8538,312.5136,312.8344,1010.0
2021-04-13 13:05:00,321.8,322.22,321.6,321.79,2410.0,312.8733,313.2816,312.6788,312.8636,2410.0
2021-04-13 13:10:00,322.12,322.12,321.69,321.93,1229.0,313.1844,313.1844,312.7663,312.9997,1229.0
2021-04-13 13:15:00,322.02,322.15,321.63,321.63,600.0,313.0872,313.2136,312.708,312.708,600.0
2021-04-13 13:20:00,322.32,322.39,322.06,322.2,1860.0,313.3789,313.4469,313.1261,313.2622,1860.0
2021-04-13 13:25:00,322.38,322.38,322.03,322.1,700.0,313.4372,313.4372,313.0969,313.165,700.0
2021-04-13 13:30:00,322.36,323.21,322.26,323.21,1379.0,313.4178,314.2442,313.3205,314.2442,1379.0
2021-04-13 13:35:00,323.38,323.79,323.06,323.72,1982.0,314.4095,314.8081,314.0983,314.74,1982.0
2021-04-13 13:40:00,323.64,323.97,323.6,323.97,700.0,314.6622,314.9831,314.6234,314.9831,700.0
2021-04-13 13:45:00,323.64,324.0,323.37,323.44,1990.0,314.6622,315.0123,314.3997,314.4678,1990.0
2021-04-13 13:50:00,323.64,323.79,323.05,323.6,1899.0,314.6622,314.8081,314.0886,314.6234,1899.0
2021-04-13 13:55:00,324.35,324.46,324.18,324.23,2101.0,315.3526,315.4595,315.1873,315.2359,2101.0
2021-04-13 14:00:00,324.69,325.35,324.55,325.35,2970.0,315.6831,316.3248,315.547,316.3248,2970.0
2021-04-13 14:05:00,325.03,325.03,325.03,325.03,100.0,316.0137,316.0137,316.0137,316.0137,100.0
2021-04-13 14:10:00,324.98,325.12,324.71,324.82,1081.0,315.9651,316.1012,315.7026,315.8095,1081.0
2021-04-13 14:15:00,324.24,324.75,324.24,324.67,3954.0,315.2456,315.7415,315.2456,315.6637,3954.0
2021-04-13 14:20:00,324.79,325.62,324.61,325.61,2106.0,315.7803,316.5873,315.6053,316.5776,2106.0
2021-04-13 14:25:00,325.76,325.76,325.2,325.27,3400.0,316.7234,316.7234,316.179,316.247,3400.0
2021-04-13 14:30:00,325.3,326.01,325.27,325.77,1785.0,316.2762,316.9665,316.247,316.7332,1785.0
2021-04-13 14:35:00,325.38,325.39,325.07,325.25,715.0,316.354,316.3637,316.0526,316.2276,715.0
2021-04-13 14:40:00,325.24,325.7,325.2,325.7,1775.0,316.2179,316.6651,316.179,316.6651,1775.0
2021-04-13 14:45:00,325.3,325.3,324.91,325.15,1412.0,316.2762,316.2762,315.897,316.1304,1412.0
2021-04-13 14:50:00,324.46,324.75,324.31,324.33,1018.0,315.4595,315.7415,315.3137,315.3331,1018.0
2021-04-13 14:55:00,324.56,324.87,324.35,324.5,3647.0,315.5567,315.8581,315.3526,315.4984,3647.0
2021-04-13 15:00:00,324.67,325.4,324.65,325.39,1600.0,315.6637,316.3734,315.6442,316.3637,1600.0
2021-04-13 15:05:00,325.41,325.85,325.4,325.85,1000.0,316.3831,316.8109,316.3734,316.8109,1000.0
2021-04-13 15:10:00,325.92,326.38,325.91,326.1,2239.0,316.879,317.3262,316.8693,317.054,2239.0
2021-04-13 15:15:00,325.63,325.77,325.02,325.35,1535.0,316.597,316.7332,316.004,316.3248,1535.0
2021-04-13 15:20:00,325.28,325.72,324.78,324.78,2122.0,316.2568,316.6845,315.7706,315.7706,2122.0
2021-04-13 15:25:00,325.04,325.25,325.04,325.25,500.0,316.0234,316.2276,316.0234,316.2276,500.0
2021-04-13 15:30:00,325.31,325.47,325.09,325.31,4802.0,316.2859,316.4415,316.072,316.2859,4802.0
2021-04-13 15:35:00,325.27,325.27,324.56,325.11,2355.0,316.247,316.247,315.5567,316.0915,2355.0
2021-04-13 15:40:00,325.08,325.7,325.08,325.64,2298.0,316.0623,316.6651,316.0623,316.6068,2298.0
2021-04-13 15:45:00,325.55,325.74,325.23,325.23,5846.0,316.5193,316.704,316.2081,316.2081,5846.0
2021-04-13 15:50:00,325.22,325.69,325.14,325.5,8335.0,316.1984,316.6554,316.1206,316.4707,8335.0
2021-04-13 15:55:00,325.67,325.71,325.2,325.61,17468.0,316.6359,316.6748,316.179,316.5776,17468.0
2021-04-14 09:30:00,325.28,326.49,324.34,325.42,14046.0,316.2568,317.4332,315.3428,316.3929,14046.0
2021-04-14 09:35:00,325.62,327.74,325.61,326.91,4705.0,316.5873,318.6485,316.5776,317.8415,4705.0
2021-04-14 09:40:00,327.62,327.62,326.55,327.31,7771.0,318.5318,318.5318,317.4915,318.2304,7771.0
2021-04-14 09:45:00,327.09,329.01,327.08,327.81,8520.0,318.0165,319.8833,318.0068,318.7166,8520.0
2021-04-14 09:50:00,327.59,328.27,327.26,327.46,7265.0,318.5027,319.1638,318.1818,318.3763,7265.0
2021-04-14 09:55:00,327.42,327.56,327.05,327.51,3503.0,318.3374,318.4735,317.9777,318.4249,3503.0
2021-04-14 10:00:00,327.32,329.39,327.0,329.39,3831.0,318.2402,320.2527,317.929,320.2527,3831.0
2021-04-14 10:05:00,329.08,330.52,329.08,329.61,11336.0,319.9513,321.3514,319.9513,320.4666,11336.0
2021-04-14 10:10:00,329.5,329.86,328.49,328.54,7260.0,320.3597,320.7097,319.3777,319.4263,7260.0
2021-04-14 10:15:00,328.3,328.61,327.04,328.5,2571.0,319.193,319.4944,317.9679,319.3874,2571.0
2021-04-14 10:20:00,328.75,328.75,327.28,328.0,2812.0,319.6305,319.6305,318.2013,318.9013,2812.0
2021-04-14 10:25:00,328.01,328.2,326.85,327.0,4019.0,318.911,319.0958,317.7832,317.929,4019.0
2021-04-14 10:30:00,327.02,327.72,327.01,327.49,4235.0,317.9485,318.6291,317.9388,318.4054,4235.0
2021-04-14 10:35:00,327.69,328.39,327.29,328.12,4826.0,318.5999,319.2805,318.211,319.018,4826.0
2021-04-14 10:40:00,328.37,329.9,328.25,329.9,4254.0,319.261,320.7486,319.1444,320.7486,4254.0
2021-04-14 10:45:00,329.17,329.22,328.83,329.07,2622.0,320.0388,320.0875,319.7083,319.9416,2622.0
2021-04-14 10:50:00,328.97,330.04,328.94,329.68,2535.0,319.8444,320.8847,319.8152,320.5347,2535.0
2021-04-14 10:55:00,330.04,330.2,329.63,329.88,3966.0,320.8847,321.0403,320.4861,320.7292,3966.0
2021-04-14 11:00:00,330.07,330.07,329.01,329.29,1410.0,320.9139,320.9139,319.8833,320.1555,1410.0
2021-04-14 11:05:00,329.13,329.99,329.13,329.73,2800.0,320.0,320.8361,320.0,320.5833,2800.0
2021-04-14 11:10:00,329.72,329.93,328.98,329.8,24098.0,320.5736,320.7778,319.8541,320.6514,24098.0
2021-04-14 11:15:00,329.96,330.66,329.76,330.28,3708.0,320.8069,321.4875,320.6125,321.1181,3708.0
2021-04-14 11:20:00,330.03,330.21,329.88,330.05,1400.0,320.875,321.05,320.7292,320.8944,1400.0
2021-04-14 11:25:00,329.81,330.61,329.61,330.61,5633.0,320.6611,321.4389,320.4666,321.4389,5633.0
2021-04-14 11:30:00,330.6,330.77,330.44,330.64,3794.0,321.4292,321.5945,321.2736,321.4681,3794.0
2021-04-14 11:35:00,330.79,331.63,330.79,330.94,15521.0,321.6139,322.4306,321.6139,321.7597,15521.0
2021-04-14 11:40:00,331.04,331.24,330.25,330.36,3719.0,321.857,322.0514,321.0889,321.1958,3719.0
2021-04-14 11:45:00,330.6,330.6,330.15,330.25,1767.0,321.4292,321.4292,320.9917,321.0889,1767.0
2021-04-14 11:50:00,330.39,330.51,329.85,329.85,4571.0,321.225,321.3417,320.7,320.7,4571.0
2021-04-14 11:55:00,329.85,330.26,329.45,329.99,3871.0,320.7,321.0986,320.3111,320.8361,3871.0
2021-04-14 12:00:00,330.21,330.21,329.51,329.51,3251.0,321.05,321.05,320.3694,320.3694,3251.0
2021-04-14 12:05:00,329.48,329.48,328.84,329.06,2716.0,320.3402,320.3402,319.718,319.9319,2716.0
2021-04-14 12:10:00,328.75,328.87,328.51,328.68,2672.0,319.6305,319.7472,319.3972,319.5624,2672.0
2021-04-14 12:15:00,328.21,329.6,328.18,329.6,2374.0,319.1055,320.4569,319.0763,320.4569,2374.0
2021-04-14 12:20:00,329.68,329.68,329.54,329.58,1240.0,320.5347,320.5347,320.3986,320.4375,1240.0
2021-04-14 12:25:00,329.57,329.63,328.3,328.61,6922.0,320.4278,320.4861,319.193,319.4944,6922.0
2021-04-14 12:30:00,328.84,329.28,328.69,329.28,700.0,319.718,320.1458,319.5722,320.1458,700.0
2021-04-14 12:35:00,329.32,329.33,328.89,328.95,2001.0,320.1847,320.1944,319.7666,319.8249,2001.0
2021-04-14 12:40:00,329.1,329.53,329.1,329.15,1708.0,319.9708,320.3889,319.9708,320.0194,1708.0
2021-04-14 12:45:00,328.92,329.23,328.49,328.49,1200.0,319.7958,320.0972,319.3777,319.3777,1200.0
2021-04-14 12:50:00,328.71,328.71,328.32,328.37,1916.0,319.5916,319.5916,319.2124,319.261,1916.0
2021-04-14 12:55:00,328.55,328.56,328.27,328.39,2036.0,319.436,319.4458,319.1638,319.2805,2036.0
2021-04-14 13:00:00,328.37,328.4,327.14,327.2,3951.0,319.261,319.2902,318.0652,318.1235,3951.0
2021-04-14 13:05:00,327.39,327.55,327.1,327.54,2950.0,318.3082,318.4638,318.0263,318.4541,2950.0
2021-04-14 13:10:00,327.56,327.74,327.19,327.19,1528.0,318.4735,318.6485,318.1138,318.1138,1528.0
2021-04-14 13:15:00,327.22,328.01,327.22,327.96,1284.0,318.1429,318.911,318.1429,318.8624,1284.0
2021-04-14 13:20:00,328.24,328.73,328.24,328.55,1221.0,319.1346,319.6111,319.1346,319.436,1221.0
2021-04-14 13:25:00,328.69,328.91,328.54,328.56,1361.0,319.5722,319.7861,319.4263,319.4458,1361.0
2021-04-14 13:30:00,328.39,328.52,328.08,328.08,1260.0,319.2805,319.4069,318.9791,318.9791,1260.0
2021-04-14 13:35:00,328.27,328.27,327.96,328.08,1500.0,319.1638,319.1638,318.8624,318.9791,1500.0
2021-04-14 13:40:00,327.88,328.28,327.8,328.28,2584.0,318.7846,319.1735,318.7069,319.1735,2584.0
2021-04-14 13:45:00,328.23,328.59,328.05,328.59,1938.0,319.1249,319.4749,318.9499,319.4749,1938.0
2021-04-14 13:50:00,328.43,328.74,328.13,328.13,1020.0,319.3194,319.6208,319.0277,319.0277,1020.0
2021-04-14 13:55:00,328.14,328.14,326.82,326.82,800.0,319.0374,319.0374,317.754,317.754,800.0
2021-04-14 14:00:00,326.82,327.39,325.85,326.88,6534.0,317.754,318.3082,316.8109,317.8124,6534.0
2021-04-14 14:05:00,326.91,326.91,325.65,325.9,3983.0,317.8415,317.8415,316.6165,316.8596,3983.0
2021-04-14 14:10:00,326.17,326.76,326.08,326.76,1370.0,317.1221,317.6957,317.0346,317.6957,1370.0
2021-04-14 14:15:00,326.47,326.55,326.16,326.35,1100.0,317.4137,317.4915,317.1123,317.2971,1100.0
2021-04-14 14:20:00,326.78,327.49,326.78,327.27,2100.0,317.7151,318.4054,317.7151,318.1916,2100.0
2021-04-14 14:25:00,327.55,327.55,327.2,327.21,800.0,318.4638,318.4638,318.1235,318.1332,800.0
2021-04-14 14:30:00,327.56,327.64,327.46,327.46,400.0,318.4735,318.5513,318.3763,318.3763,400.0
2021-04-14 14:35:00,326.81,327.39,326.74,326.74,676.0,317.7443,318.3082,317.6763,317.6763,676.0
2021-04-14 14:40:00,326.9,327.34,326.89,327.34,300.0,317.8318,318.2596,317.8221,318.2596,300.0
2021-04-14 14:45:00,327.06,327.07,326.48,326.65,1627.0,317.9874,317.9971,317.4235,317.5888,1627.0
2021-04-14 14:50:00,326.42,326.43,325.76,326.27,1200.0,317.3651,317.3749,316.7234,317.2193,1200.0
2021-04-14 14:55:00,325.98,325.99,325.25,325.4,4794.0,316.9373,316.9471,316.2276,316.3734,4794.0
2021-04-14 15:00:00,325.16,325.16,324.47,324.96,2169.0,316.1401,316.1401,315.4692,315.9456,2169.0
2021-04-14 15:05:00,324.78,325.28,324.58,324.87,2631.0,315.7706,316.2568,315.5762,315.8581,2631.0
2021-04-14 15:10:00,324.86,325.56,324.38,325.56,6072.0,315.8484,316.529,315.3817,316.529,6072.0
2021-04-14 15:15:00,325.61,326.21,325.4,325.93,3287.0,316.5776,317.161,316.3734,316.8887,3287.0
2021-04-14 15:20:00,325.7,326.63,325.55,326.63,1300.0,316.6651,317.5693,316.5193,317.5693,1300.0
2021-04-14 15:25:00,326.62,326.99,326.27,326.79,2219.0,317.5596,317.9193,317.2193,317.7249,2219.0
2021-04-14 15:30:00,326.57,326.87,326.45,326.64,3000.0,317.511,317.8026,317.3943,317.579,3000.0
2021-04-14 15:35:00,326.34,326.34,325.76,325.83,1305.0,317.2874,317.2874,316.7234,316.7915,1305.0
2021-04-14 15:40:00,325.63,325.63,324.97,325.01,7033.0,316.597,316.597,315.9554,315.9942,7033.0
2021-04-14 15:45:00,325.14,325.3,324.85,324.98,5045.0,316.1206,316.2762,315.8387,315.9651,5045.0
2021-04-14 15:50:00,325.13,325.21,324.15,324.54,12235.0,316.1109,316.1887,315.1581,315.5373,12235.0
2021-04-14 15:55:00,324.4,325.11,324.4,325.06,19632.0,315.4012,316.0915,315.4012,316.0429,19632.0
2021-04-15 09:30:00,328.22,328.22,322.75,324.58,21936.0,319.1152,319.1152,313.7969,315.5762,21936.0
2021-04-15 09:35:00,324.63,325.2,322.53,324.02,5931.0,315.6248,316.179,313.583,315.0317,5931.0
2021-04-15 09:40:00,323.72,323.8,321.35,321.37,3115.0,314.74,314.8178,312.4358,312.4552,3115.0
2021-04-15 09:45:00,322.0,322.0,319.7,319.93,9034.0,313.0677,313.0677,310.8315,311.0552,9034.0
2021-04-15 09:50:00,319.85,320.92,319.56,320.92,4346.0,310.9774,312.0177,310.6954,312.0177,4346.0
2021-04-15 09:55:00,321.0,322.21,321.0,321.73,4096.0,312.0955,313.2719,312.0955,312.8052,4096.0
2021-04-15 10:00:00,321.37,321.68,320.55,321.37,3701.0,312.4552,312.7566,311.658,312.4552,3701.0
2021-04-15 10:05:00,321.5,322.5,321.5,322.37,4275.0,312.5816,313.5539,312.5816,313.4275,4275.0
2021-04-15 10:10:00,321.99,322.21,321.17,321.19,2104.0,313.058,313.2719,312.2608,312.2802,2104.0
2021-04-15 10:15:00,321.02,321.02,319.78,320.44,13711.0,312.1149,312.1149,310.9093,311.551,13711.0
2021-04-15 10:20:00,320.48,321.52,320.48,321.52,1615.0,311.5899,312.6011,311.5899,312.6011,1615.0
2021-04-15 10:25:00,321.8,322.08,321.39,321.42,1220.0,312.8733,313.1455,312.4747,312.5038,1220.0
2021-04-15 10:30:00,321.44,322.78,321.43,322.58,4048.0,312.5233,313.8261,312.5136,313.6317,4048.0
2021-04-15 10:35:00,322.8,322.86,322.16,322.82,1444.0,313.8455,313.9039,313.2233,313.865,1444.0
2021-04-15 10:40:00,322.84,323.66,322.37,323.66,2354.0,313.8844,314.6817,313.4275,314.6817,2354.0
2021-04-15 10:45:00,323.9,324.24,323.44,323.82,1791.0,314.915,315.2456,314.4678,314.8373,1791.0
2021-04-15 10:50:00,323.62,323.75,322.15,322.35,5799.0,314.6428,314.7692,313.2136,313.408,5799.0
2021-04-15 10:55:00,322.59,323.13,322.23,322.83,4973.0,313.6414,314.1664,313.2914,313.8747,4973.0
2021-04-15 11:00:00,322.93,323.71,322.93,323.22,5116.0,313.9719,314.7303,313.9719,314.2539,5116.0
2021-04-15 11:05:00,323.28,323.8,323.27,323.6,4316.0,314.3122,314.8178,314.3025,314.6234,4316.0
2021-04-15 11:10:00,323.24,323.24,322.64,322.84,3000.0,314.2733,314.2733,313.69,313.8844,3000.0
2021-04-15 11:15:00,322.68,322.68,321.88,321.88,2721.0,313.7289,313.7289,312.9511,312.9511,2721.0
2021-04-15 11:20:00,321.74,322.45,321.73,321.97,3604.0,312.815,313.5053,312.8052,313.0386,3604.0
2021-04-15 11:25:00,322.15,322.28,321.91,321.93,2244.0,313.2136,313.34,312.9802,312.9997,2244.0
2021-04-15 11:30:00,321.9,322.52,321.87,322.42,3400.0,312.9705,313.5733,312.9413,313.4761,3400.0
2021-04-15 11:35:00,322.99,323.85,322.9,323.85,3891.0,314.0303,314.8664,313.9428,314.8664,3891.0
2021-04-15 11:40:00,323.64,323.84,323.64,323.84,2508.0,314.6622,314.8567,314.6622,314.8567,2508.0
2021-04-15 11:45:00,324.3,324.72,324.02,324.12,1205.0,315.3039,315.7123,315.0317,315.1289,1205.0
2021-04-15 11:50:00,324.32,324.82,324.32,324.37,2863.0,315.3234,315.8095,315.3234,315.372,2863.0
2021-04-15 11:55:00,324.34,324.46,323.85,324.46,4435.0,315.3428,315.4595,314.8664,315.4595,4435.0
2021-04-15 12:00:00,324.36,324.44,323.73,323.73,4031.0,315.3623,315.4401,314.7498,314.7498,4031.0
2021-04-15 12:05:00,324.17,324.71,323.99,324.44,1000.0,315.1775,315.7026,315.0025,315.4401,1000.0
2021-04-15 12:10:00,324.43,324.52,324.19,324.36,3380.0,315.4303,315.5178,315.197,315.3623,3380.0
2021-04-15 12:15:00,324.02,324.04,323.29,323.3,3663.0,315.0317,315.0512,314.322,314.3317,3663.0
2021-04-15 12:20:00,323.43,324.01,323.17,324.01,11358.0,314.4581,315.022,314.2053,315.022,11358.0
2021-04-15 12:25:00,324.13,324.31,324.01,324.13,1320.0,315.1387,315.3137,315.022,315.1387,1320.0
2021-04-15 12:30:00,324.23,324.47,323.54,323.55,7785.0,315.2359,315.4692,314.565,314.5747,7785.0
2021-04-15 12:35:00,323.71,324.01,323.45,324.01,6289.0,314.7303,315.022,314.4775,315.022,6289.0
2021-04-15 12:40:00,323.98,323.98,323.98,323.98,100.0,314.9928,314.9928,314.9928,314.9928,100.0
2021-04-15 12:45:00,323.88,323.9,323.52,323.71,1302.0,314.8956,314.915,314.5456,314.7303,1302.0
2021-04-15 12:50:00,323.73,323.82,323.49,323.7,2700.0,314.7498,314.8373,314.5164,314.7206,2700.0
2021-04-15 12:55:00,323.54,323.71,323.1,323.27,3200.0,314.565,314.7303,314.1372,314.3025,3200.0
2021-04-15 13:00:00,323.44,324.29,323.33,324.29,3902.0,314.4678,315.2942,314.3608,315.2942,3902.0
2021-04-15 13:05:00,324.11,324.18,323.24,323.36,3115.0,315.1192,315.1873,314.2733,314.39,3115.0
2021-04-15 13:10:00,323.33,323.33,322.46,322.53,2500.0,314.3608,314.3608,313.515,313.583,2500.0
2021-04-15 13:15:00,322.43,322.61,322.22,322.52,3434.0,313.4858,313.6608,313.2816,313.5733,3434.0
2021-04-15 13:20:00,322.6,323.06,322.51,323.06,1800.0,313.6511,314.0983,313.5636,314.0983,1800.0
2021-04-15 13:25:00,323.17,323.41,322.72,322.72,3365.0,314.2053,314.4386,313.7678,313.7678,3365.0
2021-04-15 13:30:00,323.0,323.26,323.0,323.04,2636.0,314.04,314.2928,314.04,314.0789,2636.0
2021-04-15 13:35:00,323.02,323.64,323.02,323.5,9796.0,314.0594,314.6622,314.0594,314.5261,9796.0
2021-04-15 13:40:00,323.65,323.81,323.53,323.66,1300.0,314.672,314.8275,314.5553,314.6817,1300.0
2021-04-15 13:45:00,323.75,323.75,323.08,323.55,2018.0,314.7692,314.7692,314.1178,314.5747,2018.0
2021-04-15 13:50:00,323.5,324.11,323.5,323.94,1978.0,314.5261,315.1192,314.5261,314.9539,1978.0
2021-04-15 13:55:00,324.02,324.5,323.93,324.5,1905.0,315.0317,315.4984,314.9442,315.4984,1905.0
2021-04-15 14:00:00,324.71,324.95,324.33,324.68,2704.0,315.7026,315.9359,315.3331,315.6734,2704.0
2021-04-15 14:05:00,324.91,324.96,324.38,324.47,3411.0,315.897,315.9456,315.3817,315.4692,3411.0
2021-04-15 14:10:00,324.28,324.36,324.02,324.33,3973.0,315.2845,315.3623,315.0317,315.3331,3973.0
2021-04-15 14:15:00,324.34,324.36,323.71,323.72,2254.0,315.3428,315.3623,314.7303,314.74,2254.0
2021-04-15 14:20:00,323.83,324.59,323.83,324.4,3386.0,314.847,315.5859,314.847,315.4012,3386.0
2021-04-15 14:25:00,324.25,324.81,324.06,324.81,2258.0,315.2553,315.7998,315.0706,315.7998,2258.0
2021-04-15 14:30:00,324.74,324.83,324.32,324.58,5728.0,315.7317,315.8192,315.3234,315.5762,5728.0
2021-04-15 14:35:00,324.48,324.64,324.24,324.64,3468.0,315.4789,315.6345,315.2456,315.6345,3468.0
2021-04-15 14:40:00,324.56,324.58,324.3,324.3,2160.0,315.5567,315.5762,315.3039,315.3039,2160.0
2021-04-15 14:45:00,324.31,324.56,324.31,324.35,1102.0,315.3137,315.5567,315.3137,315.3526,1102.0
2021-04-15 14:50:00,324.28,324.8,324.28,324.62,2220.0,315.2845,315.7901,315.2845,315.6151,2220.0
2021-04-15 14:55:00,324.39,324.56,324.2,324.2,1100.0,315.3914,315.5567,315.2067,315.2067,1100.0
2021-04-15 15:00:00,324.32,324.96,324.27,324.96,2503.0,315.3234,315.9456,315.2748,315.9456,2503.0
2021-04-15 15:05:00,325.08,325.2,324.64,324.64,3337.0,316.0623,316.179,315.6345,315.6345,3337.0
2021-04-15 15:10:00,324.43,324.43,323.32,323.36,3177.0,315.4303,315.4303,314.3511,314.39,3177.0
2021-04-15 15:15:00,323.35,323.9,323.17,323.9,3118.0,314.3803,314.915,314.2053,314.915,3118.0
2021-04-15 15:20:00,323.83,323.92,323.29,323.5,3903.0,314.847,314.9345,314.322,314.5261,3903.0
2021-04-15 15:25:00,323.34,323.64,323.05,323.05,3250.0,314.3706,314.6622,314.0886,314.0886,3250.0
2021-04-15 15:30:00,323.2,324.13,323.2,323.86,5452.0,314.2345,315.1387,314.2345,314.8761,5452.0
2021-04-15 15:35:00,323.85,323.87,323.53,323.87,6150.0,314.8664,314.8859,314.5553,314.8859,6150.0
2021-04-15 15:40:00,323.87,324.27,323.72,324.27,7726.0,314.8859,315.2748,314.74,315.2748,7726.0
2021-04-15 15:45:00,324.33,325.12,324.31,324.42,7388.0,315.3331,316.1012,315.3137,315.4206,7388.0
2021-04-15 15:50:00,324.59,325.01,324.51,324.66,9393.0,315.5859,315.9942,315.5081,315.654,9393.0
2021-04-15 15:55:00,324.69,325.4,324.52,325.09,20825.0,315.6831,316.3734,315.5178,316.072,20825.0
2021-04-16 09:30:00,329.63,331.6,327.51,331.52,37527.0,320.4861,322.4014,318.4249,322.3237,37527.0
2021-04-16 09:35:00,331.12,332.41,330.03,330.81,8818.0,321.9348,323.189,320.875,321.6334,8818.0
2021-04-16 09:40:00,331.21,331.95,330.49,330.84,6363.0,322.0223,322.7417,321.3222,321.6625,6363.0
2021-04-16 09:45:00,330.56,331.65,330.47,330.75,10961.0,321.3903,322.4501,321.3028,321.575,10961.0
2021-04-16 09:50:00,330.46,330.5,328.32,328.91,5208.0,321.2931,321.332,319.2124,319.7861,5208.0
2021-04-16 09:55:00,328.43,328.91,327.05,327.05,5376.0,319.3194,319.7861,317.9777,317.9777,5376.0
2021-04-16 10:00:00,326.75,326.76,325.32,326.69,5664.0,317.686,317.6957,316.2956,317.6276,5664.0
2021-04-16 10:05:00,326.88,327.91,326.44,327.91,4509.0,317.8124,318.8138,317.3846,318.8138,4509.0
2021-04-16 10:10:00,327.7,327.7,326.58,326.58,4544.0,318.6096,318.6096,317.5207,317.5207,4544.0
2021-04-16 10:15:00,326.58,327.87,325.99,327.87,2755.0,317.5207,318.7749,316.9471,318.7749,2755.0
2021-04-16 10:20:00,327.48,328.52,327.29,328.52,3371.0,318.3957,319.4069,318.211,319.4069,3371.0
2021-04-16 10:25:00,328.75,328.97,328.43,328.91,3466.0,319.6305,319.8444,319.3194,319.7861,3466.0
2021-04-16 10:30:00,329.12,329.23,328.6,328.64,4330.0,319.9902,320.0972,319.4847,319.5235,4330.0
2021-04-16 10:35:00,328.75,329.02,327.98,329.02,4005.0,319.6305,319.893,318.8819,319.893,4005.0
2021-04-16 10:40:00,329.33,329.66,329.1,329.1,9807.0,320.1944,320.5153,319.9708,319.9708,9807.0
2021-04-16 10:45:00,328.88,329.36,328.78,328.84,4612.0,319.7569,320.2236,319.6597,319.718,4612.0
2021-04-16 10:50:00,328.71,328.72,327.93,328.29,2096.0,319.5916,319.6013,318.8332,319.1833,2096.0
2021-04-16 10:55:00,327.95,328.01,326.85,326.85,4934.0,318.8527,318.911,317.7832,317.7832,4934.0
2021-04-16 11:00:00,326.93,327.86,326.91,327.62,2858.0,317.861,318.7652,317.8415,318.5318,2858.0
2021-04-16 11:05:00,327.69,328.29,327.65,327.99,3290.0,318.5999,319.1833,318.561,318.8916,3290.0
2021-04-16 11:10:00,327.93,327.96,327.42,327.42,4448.0,318.8332,318.8624,318.3374,318.3374,4448.0
2021-04-16 11:15:00,327.31,327.92,327.3,327.89,4216.0,318.2304,318.8235,318.2207,318.7944,4216.0
2021-04-16 11:20:00,327.95,328.64,327.82,328.64,5842.0,318.8527,319.5235,318.7263,319.5235,5842.0
2021-04-16 11:25:00,328.81,329.32,328.1,328.31,6009.0,319.6888,320.1847,318.9985,319.2027,6009.0
2021-04-16 11:30:00,328.31,328.44,327.91,328.42,3249.0,319.2027,319.3291,318.8138,319.3097,3249.0
2021-04-16 11:35:00,328.53,328.6,327.94,327.94,2206.0,319.4166,319.4847,318.843,318.843,2206.0
2021-04-16 11:40:00,327.85,328.0,327.25,327.62,2903.0,318.7555,318.9013,318.1721,318.5318,2903.0
2021-04-16 11:45:00,327.47,327.77,327.09,327.09,6469.0,318.386,318.6777,318.0165,318.0165,6469.0
2021-04-16 11:50:00,327.05,327.34,326.94,327.34,4600.0,317.9777,318.2596,317.8707,318.2596,4600.0
2021-04-16 11:55:00,327.42,327.42,326.94,327.12,1400.0,318.3374,318.3374,317.8707,318.0457,1400.0
2021-04-16 12:00:00,327.01,328.28,327.01,328.28,1800.0,317.9388,319.1735,317.9388,319.1735,1800.0
2021-04-16 12:05:00,328.17,328.6,327.42,327.43,2945.0,319.0666,319.4847,318.3374,318.3471,2945.0
2021-04-16 12:10:00,327.27,327.28,326.56,326.66,4143.0,318.1916,318.2013,317.5012,317.5985,4143.0
2021-04-16 12:15:00,326.74,327.93,326.74,327.74,1120.0,317.6763,318.8332,317.6763,318.6485,1120.0
2021-04-16 12:20:00,327.73,327.91,326.8,326.88,2200.0,318.6388,318.8138,317.7346,317.8124,2200.0
2021-04-16 12:25:00,326.83,326.92,326.53,326.64,2310.0,317.7638,317.8513,317.4721,317.579,2310.0
2021-04-16 12:30:00,326.5,326.86,326.22,326.86,1430.0,317.4429,317.7929,317.1707,317.7929,1430.0
2021-04-16 12:35:00,326.95,327.03,326.95,326.98,750.0,317.8804,317.9582,317.8804,317.9096,750.0
2021-04-16 12:40:00,326.97,327.11,326.82,327.01,2101.0,317.8999,318.036,317.754,317.9388,2101.0
2021-04-16 12:45:00,327.07,328.19,327.07,327.91,1803.0,317.9971,319.086,317.9971,318.8138,1803.0
2021-04-16 12:50:00,327.69,327.73,327.2,327.25,2369.0,318.5999,318.6388,318.1235,318.1721,2369.0
2021-04-16 12:55:00,327.51,327.56,327.51,327.55,309.0,318.4249,318.4735,318.4249,318.4638,309.0
2021-04-16 13:00:00,327.5,327.51,326.72,326.72,1831.0,318.4152,318.4249,317.6568,317.6568,1831.0
2021-04-16 13:05:00,326.7,327.35,326.51,327.35,2385.0,317.6374,318.2693,317.4526,318.2693,2385.0
2021-04-16 13:10:00,327.52,327.56,327.21,327.49,1400.0,318.4346,318.4735,318.1332,318.4054,1400.0
2021-04-16 13:15:00,327.54,327.93,327.2,327.46,4002.0,318.4541,318.8332,318.1235,318.3763,4002.0
2021-04-16 13:20:00,327.42,327.8,327.12,327.15,2955.0,318.3374,318.7069,318.0457,318.0749,2955.0
2021-04-16 13:25:00,327.01,327.25,326.64,326.64,2587.0,317.9388,318.1721,317.579,317.579,2587.0
2021-04-16 13:30:00,326.69,326.71,325.93,325.99,6873.0,317.6276,317.6471,316.8887,316.9471,6873.0
2021-04-16 13:35:00,326.14,326.39,325.88,326.06,4651.0,317.0929,317.336,316.8401,317.0151,4651.0
2021-04-16 13:40:00,326.06,326.11,325.75,325.81,3000.0,317.0151,317.0637,316.7137,316.7721,3000.0
2021-04-16 13:45:00,325.81,326.2,325.81,326.2,2700.0,316.7721,317.1512,316.7721,317.1512,2700.0
2021-04-16 13:50:00,326.17,326.17,325.59,325.9,3450.0,317.1221,317.1221,316.5582,316.8596,3450.0
2021-04-16 13:55:00,325.61,325.87,325.59,325.8,1300.0,316.5776,316.8304,316.5582,316.7623,1300.0
2021-04-16 14:00:00,325.7,327.01,325.59,327.01,4016.0,316.6651,317.9388,316.5582,317.9388,4016.0
2021-04-16 14:05:00,327.28,328.04,327.06,327.6,5329.0,318.2013,318.9402,317.9874,318.5124,5329.0
2021-04-16 14:10:00,327.89,327.99,326.98,327.29,3200.0,318.7944,318.8916,317.9096,318.211,3200.0
2021-04-16 14:15:00,327.49,327.82,327.31,327.82,2237.0,318.4054,318.7263,318.2304,318.7263,2237.0
2021-04-16 14:20:00,327.85,328.0,327.59,327.73,1850.0,318.7555,318.9013,318.5027,318.6388,1850.0
2021-04-16 14:25:00,327.75,327.83,327.38,327.52,1602.0,318.6582,318.736,318.2985,318.4346,1602.0
2021-04-16 14:30:00,327.57,327.9,327.48,327.7,2400.0,318.4832,318.8041,318.3957,318.6096,2400.0
2021-04-16 14:35:00,327.7,327.88,327.64,327.88,1426.0,318.6096,318.7846,318.5513,318.7846,1426.0
2021-04-16 14:40:00,327.8,328.16,327.75,328.13,2755.0,318.7069,319.0569,318.6582,319.0277,2755.0
2021-04-16 14:45:00,328.25,328.25,327.82,327.82,1505.0,319.1444,319.1444,318.7263,318.7263,1505.0
2021-04-16 14:50:00,327.98,328.43,327.9,328.43,1000.0,318.8819,319.3194,318.8041,319.3194,1000.0
2021-04-16 14:55:00,328.35,328.5,328.2,328.21,1935.0,319.2416,319.3874,319.0958,319.1055,1935.0
2021-04-16 15:00:00,328.33,328.5,328.0,328.12,3191.0,319.2221,319.3874,318.9013,319.018,3191.0
2021-04-16 15:05:00,328.15,328.49,328.13,328.49,600.0,319.0471,319.3777,319.0277,319.3777,600.0
2021-04-16 15:10:00,328.51,328.8,328.37,328.59,1060.0,319.3972,319.6791,319.261,319.4749,1060.0
2021-04-16 15:15:00,328.52,328.61,328.26,328.55,2250.0,319.4069,319.4944,319.1541,319.436,2250.0
2021-04-16 15:20:00,328.69,329.39,328.69,329.15,3970.0,319.5722,320.2527,319.5722,320.0194,3970.0
2021-04-16 15:25:00,329.19,329.35,328.64,328.99,4500.0,320.0583,320.2139,319.5235,319.8638,4500.0
2021-04-16 15:30:00,328.98,329.15,328.79,329.15,3308.0,319.8541,320.0194,319.6694,320.0194,3308.0
2021-04-16 15:35:00,329.18,329.18,328.71,328.88,4256.0,320.0486,320.0486,319.5916,319.7569,4256.0
2021-04-16 15:40:00,328.92,329.22,328.62,329.22,3651.0,319.7958,320.0875,319.5041,320.0875,3651.0
2021-04-16 15:45:00,329.22,329.33,328.36,328.42,8757.0,320.0875,320.1944,319.2513,319.3097,8757.0
2021-04-16 15:50:00,328.42,329.26,328.42,328.82,13351.0,319.3097,320.1263,319.3097,319.6986,13351.0
2021-04-16 15:55:00,328.88,328.88,327.64,328.4,28926.0,319.7569,319.7569,318.5513,319.2902,28926.0
2021-04-19 09:30:00,325.39,326.47,323.69,324.07,20650.0,316.3637,317.4137,314.7109,315.0803,20650.0
2021-04-19 09:35:00,324.16,325.12,323.21,325.06,5337.0,315.1678,316.1012,314.2442,316.0429,5337.0
2021-04-19 09:40:00,325.06,325.33,323.3,323.59,10142.0,316.0429,316.3054,314.3317,314.6136,10142.0
2021-04-19 09:45:00,323.7,324.3,322.86,323.97,8675.0,314.7206,315.3039,313.9039,314.9831,8675.0
2021-04-19 09:50:00,323.88,324.08,322.94,323.0,5130.0,314.8956,315.09,313.9817,314.04,5130.0
2021-04-19 09:55:00,322.75,323.32,322.51,322.95,4500.0,313.7969,314.3511,313.5636,313.9914,4500.0
2021-04-19 10:00:00,322.71,323.02,320.64,320.94,8652.0,313.758,314.0594,311.7455,312.0371,8652.0
2021-04-19 10:05:00,321.12,321.57,320.71,321.54,8010.0,312.2122,312.6497,311.8135,312.6205,8010.0
2021-04-19 10:10:00,321.43,321.7,320.92,321.13,11933.0,312.5136,312.7761,312.0177,312.2219,11933.0
2021-04-19 10:15:00,321.24,322.09,321.14,321.61,5911.0,312.3288,313.1552,312.2316,312.6886,5911.0
2021-04-19 10:20:00,321.55,323.08,321.19,323.08,6180.0,312.6302,314.1178,312.2802,314.1178,6180.0
2021-04-19 10:25:00,323.13,323.82,322.93,323.68,16463.0,314.1664,314.8373,313.9719,314.7011,16463.0
2021-04-19 10:30:00,323.52,324.73,323.5,324.11,6915.0,314.5456,315.722,314.5261,315.1192,6915.0
2021-04-19 10:35:00,324.26,324.5,323.51,323.51,2031.0,315.265,315.4984,314.5359,314.5359,2031.0
2021-04-19 10:40:00,323.28,323.28,321.85,322.25,7024.0,314.3122,314.3122,312.9219,313.3108,7024.0
2021-04-19 10:45:00,322.39,322.51,321.26,321.26,9253.0,313.4469,313.5636,312.3483,312.3483,9253.0
2021-04-19 10:50:00,321.2,322.85,320.45,322.85,17780.0,312.2899,313.8942,311.5607,313.8942,17780.0
2021-04-19 10:55:00,322.86,323.05,321.13,321.27,6718.0,313.9039,314.0886,312.2219,312.358,6718.0
2021-04-19 11:00:00,321.03,321.39,319.11,319.11,25714.0,312.1246,312.4747,310.2579,310.2579,25714.0
2021-04-19 11:05:00,319.18,319.37,318.82,318.88,6716.0,310.326,310.5107,309.976,310.0343,6716.0
2021-04-19 11:10:00,319.0,319.94,319.0,319.91,5414.0,310.151,311.0649,310.151,311.0357,5414.0
2021-04-19 11:15:00,320.04,321.07,319.93,321.07,4888.0,311.1621,312.1635,311.0552,312.1635,4888.0
2021-04-19 11:20:00,321.14,321.14,320.23,320.34,2124.0,312.2316,312.2316,311.3468,311.4538,2124.0
2021-04-19 11:25:00,320.28,321.64,320.27,321.57,2972.0,311.3955,312.7177,311.3857,312.6497,2972.0
2021-04-19 11:30:00,321.54,322.22,321.41,322.13,4601.0,312.6205,313.2816,312.4941,313.1941,4601.0
2021-04-19 11:35:00,322.1,322.79,322.01,322.48,2116.0,313.165,313.8358,313.0775,313.5344,2116.0
2021-04-19 11:40:00,322.7,322.76,321.71,321.72,4032.0,313.7483,313.8067,312.7858,312.7955,4032.0
2021-04-19 11:45:00,321.73,322.69,321.36,322.69,4761.0,312.8052,313.7386,312.4455,313.7386,4761.0
2021-04-19 11:50:00,322.73,323.5,322.73,323.36,2047.0,313.7775,314.5261,313.7775,314.39,2047.0
2021-04-19 11:55:00,323.24,323.25,322.66,322.87,1458.0,314.2733,314.2831,313.7094,313.9136,1458.0
2021-04-19 12:00:00,322.82,323.23,322.68,322.86,2817.0,313.865,314.2636,313.7289,313.9039,2817.0
2021-04-19 12:05:00,322.86,324.11,322.86,324.11,3832.0,313.9039,315.1192,313.9039,315.1192,3832.0
2021-04-19 12:10:00,323.95,324.22,323.78,323.93,4086.0,314.9636,315.2262,314.7984,314.9442,4086.0
2021-04-19 12:15:00,324.35,324.8,324.21,324.3,1614.0,315.3526,315.7901,315.2164,315.3039,1614.0
2021-04-19 12:20:00,324.54,324.82,324.53,324.82,1300.0,315.5373,315.8095,315.5276,315.8095,1300.0
2021-04-19 12:25:00,324.59,324.59,323.9,323.9,4209.0,315.5859,315.5859,314.915,314.915,4209.0
2021-04-19 12:30:00,323.97,324.01,323.44,323.79,3802.0,314.9831,315.022,314.4678,314.8081,3802.0
2021-04-19 12:35:00,323.91,324.02,323.71,323.9,2200.0,314.9248,315.0317,314.7303,314.915,2200.0
2021-04-19 12:40:00,323.76,323.91,323.01,323.14,2457.0,314.7789,314.9248,314.0497,314.1761,2457.0
2021-04-19 12:45:00,323.13,324.16,322.63,324.12,8096.0,314.1664,315.1678,313.6803,315.1289,8096.0
2021-04-19 12:50:00,324.0,324.49,323.64,324.2,5910.0,315.0123,315.4887,314.6622,315.2067,5910.0
2021-04-19 12:55:00,324.12,324.29,323.44,324.0,5276.0,315.1289,315.2942,314.4678,315.0123,5276.0
2021-04-19 13:00:00,324.18,324.5,323.92,323.92,6018.0,315.1873,315.4984,314.9345,314.9345,6018.0
2021-04-19 13:05:00,323.98,324.43,323.88,323.88,1800.0,314.9928,315.4303,314.8956,314.8956,1800.0
2021-04-19 13:10:00,323.85,324.12,323.84,324.02,1200.0,314.8664,315.1289,314.8567,315.0317,1200.0
2021-04-19 13:15:00,324.16,324.56,324.16,324.38,4908.0,315.1678,315.5567,315.1678,315.3817,4908.0
2021-04-19 13:20:00,324.48,324.55,324.26,324.26,1100.0,315.4789,315.547,315.265,315.265,1100.0
2021-04-19 13:25:00,324.25,324.25,323.8,323.94,1379.0,315.2553,315.2553,314.8178,314.9539,1379.0
2021-04-19 13:30:00,323.9,323.9,323.52,323.53,2612.0,314.915,314.915,314.5456,314.5553,2612.0
2021-04-19 13:35:00,323.61,324.09,323.6,323.8,1587.0,314.6331,315.0998,314.6234,314.8178,1587.0
2021-04-19 13:40:00,323.64,323.64,323.32,323.35,2500.0,314.6622,314.6622,314.3511,314.3803,2500.0
2021-04-19 13:45:00,323.27,323.98,323.14,323.9,3995.0,314.3025,314.9928,314.1761,314.915,3995.0
2021-04-19 13:50:00,324.0,324.11,323.71,324.05,832.0,315.0123,315.1192,314.7303,315.0609,832.0
2021-04-19 13:55:00,324.09,324.31,323.98,323.98,1400.0,315.0998,315.3137,314.9928,314.9928,1400.0
2021-04-19 14:00:00,323.94,324.41,323.8,324.41,2281.0,314.9539,315.4109,314.8178,315.4109,2281.0
2021-04-19 14:05:00,324.51,324.51,323.69,323.69,1517.0,315.5081,315.5081,314.7109,314.7109,1517.0
2021-04-19 14:10:00,323.78,324.29,323.75,324.29,2402.0,314.7984,315.2942,314.7692,315.2942,2402.0
2021-04-19 14:15:00,324.27,324.55,324.16,324.55,997.0,315.2748,315.547,315.1678,315.547,997.0
2021-04-19 14:20:00,324.64,324.64,324.26,324.59,1200.0,315.6345,315.6345,315.265,315.5859,1200.0
2021-04-19 14:25:00,324.74,324.9,324.6,324.73,2271.0,315.7317,315.8873,315.5956,315.722,2271.0
2021-04-19 14:30:00,324.79,325.08,324.61,324.93,2339.0,315.7803,316.0623,315.6053,315.9165,2339.0
2021-04-19 14:35:00,325.03,325.03,324.26,324.34,2500.0,316.0137,316.0137,315.265,315.3428,2500.0
2021-04-19 14:40:00,324.23,324.31,324.13,324.25,1900.0,315.2359,315.3137,315.1387,315.2553,1900.0
2021-04-19 14:45:00,324.24,324.66,323.78,324.66,1700.0,315.2456,315.654,314.7984,315.654,1700.0
2021-04-19 14:50:00,324.45,324.98,324.33,324.98,2660.0,315.4498,315.9651,315.3331,315.9651,2660.0
2021-04-19 14:55:00,324.88,324.98,324.76,324.76,2290.0,315.8679,315.9651,315.7512,315.7512,2290.0
2021-04-19 15:00:00,324.54,324.97,324.54,324.97,2900.0,315.5373,315.9554,315.5373,315.9554,2900.0
2021-04-19 15:05:00,325.23,325.73,325.23,325.6,2721.0,316.2081,316.6943,316.2081,316.5679,2721.0
2021-04-19 15:10:00,325.56,325.57,324.68,324.68,1675.0,316.529,316.5387,315.6734,315.6734,1675.0
2021-04-19 15:15:00,324.82,325.11,324.71,324.87,1500.0,315.8095,316.0915,315.7026,315.8581,1500.0
2021-04-19 15:20:00,324.87,324.87,324.18,324.23,7097.0,315.8581,315.8581,315.1873,315.2359,7097.0
2021-04-19 15:25:00,324.52,324.56,324.15,324.15,1800.0,315.5178,315.5567,315.1581,315.1581,1800.0
2021-04-19 15:30:00,324.35,324.55,324.07,324.43,5062.0,315.3526,315.547,315.0803,315.4303,5062.0
2021-04-19 15:35:00,324.45,324.78,324.0,324.01,4443.0,315.4498,315.7706,315.0123,315.022,4443.0
2021-04-19 15:40:00,324.16,324.32,323.96,324.03,2975.0,315.1678,315.3234,314.9734,315.0414,2975.0
2021-04-19 15:45:00,324.12,324.23,323.5,323.67,4630.0,315.1289,315.2359,314.5261,314.6914,4630.0
2021-04-19 15:50:00,323.45,323.86,323.35,323.85,6282.0,314.4775,314.8761,314.3803,314.8664,6282.0
2021-04-19 15:55:00,323.74,324.77,323.59,324.59,29494.0,314.7595,315.7609,314.6136,315.5859,29494.0
2021-04-20 09:30:00,322.3,322.3,320.14,320.92,10588.0,313.3594,313.3594,311.2593,312.0177,10588.0
2021-04-20 09:35:00,320.98,322.08,318.99,319.29,5405.0,312.076,313.1455,310.1412,310.4329,5405.0
2021-04-20 09:40:00,318.87,319.63,317.69,318.06,10389.0,310.0246,310.7635,308.8773,309.237,10389.0
2021-04-20 09:45:00,318.1,318.24,317.06,317.2,3384.0,309.2759,309.412,308.2648,308.4009,3384.0
2021-04-20 09:50:00,317.42,317.65,316.0,316.49,7974.0,308.6148,308.8384,307.2342,307.7106,7974.0
2021-04-20 09:55:00,316.68,316.68,315.4,315.68,3445.0,307.8953,307.8953,306.6508,306.9231,3445.0
2021-04-20 10:00:00,316.1,316.1,314.49,314.72,15780.0,307.3314,307.3314,305.7661,305.9897,15780.0
2021-04-20 10:05:00,314.75,315.74,313.8,313.81,16637.0,306.0189,306.9814,305.0952,305.1049,16637.0
2021-04-20 10:10:00,314.05,314.79,313.83,314.04,11896.0,305.3383,306.0577,305.1244,305.3286,11896.0
2021-04-20 10:15:00,314.18,314.76,313.79,313.94,2426.0,305.4647,306.0286,305.0855,305.2313,2426.0
2021-04-20 10:20:00,313.75,313.96,312.54,313.18,20958.0,305.0466,305.2508,303.8702,304.4924,20958.0
2021-04-20 10:25:00,313.5,314.26,313.07,313.07,5170.0,304.8035,305.5424,304.3855,304.3855,5170.0
2021-04-20 10:30:00,312.93,313.18,311.88,312.26,10389.0,304.2493,304.4924,303.2285,303.5979,10389.0
2021-04-20 10:35:00,312.08,312.27,311.51,311.51,19238.0,303.4229,303.6077,302.8687,302.8687,19238.0
2021-04-20 10:40:00,311.51,311.54,310.0,310.0,9043.0,302.8687,302.8979,301.4006,301.4006,9043.0
2021-04-20 10:45:00,309.91,309.91,308.63,309.07,12829.0,301.3131,301.3131,300.0686,300.4964,12829.0
2021-04-20 10:50:00,308.77,309.79,308.41,309.0,13155.0,300.2047,301.1964,299.8547,300.4284,13155.0
2021-04-20 10:55:00,308.92,310.74,308.92,310.74,9813.0,300.3506,302.1201,300.3506,302.1201,9813.0
2021-04-20 11:00:00,310.91,310.91,309.06,309.49,12452.0,302.2854,302.2854,300.4867,300.9048,12452.0
2021-04-20 11:05:00,309.43,309.48,307.51,307.98,11017.0,300.8464,300.895,298.9797,299.4367,11017.0
2021-04-20 11:10:00,308.16,308.21,306.75,306.75,10067.0,299.6117,299.6603,298.2408,298.2408,10067.0
2021-04-20 11:15:00,306.85,306.97,305.76,305.9,12514.0,298.338,298.4547,297.2782,297.4144,12514.0
2021-04-20 11:20:00,306.0,306.44,305.35,305.41,14409.0,297.5116,297.9394,296.8796,296.9379,14409.0
2021-04-20 11:25:00,305.58,305.58,304.98,305.0,14316.0,297.1032,297.1032,296.5199,296.5393,14316.0
2021-04-20 11:30:00,304.75,306.03,304.75,305.87,13822.0,296.2963,297.5407,296.2963,297.3852,13822.0
2021-04-20 11:35:00,305.97,306.01,304.3,304.78,8031.0,297.4824,297.5213,295.8587,296.3254,8031.0
2021-04-20 11:40:00,304.95,306.61,304.8,306.15,3798.0,296.4907,298.1047,296.3449,297.6574,3798.0
2021-04-20 11:45:00,306.41,306.76,306.0,306.19,6396.0,297.9102,298.2505,297.5116,297.6963,6396.0
2021-04-20 11:50:00,306.32,307.16,306.32,307.15,4076.0,297.8227,298.6394,297.8227,298.6297,4076.0
2021-04-20 11:55:00,307.49,307.79,307.34,307.57,8465.0,298.9602,299.2519,298.8144,299.038,8465.0
2021-04-20 12:00:00,307.53,307.79,306.92,307.05,4266.0,298.9991,299.2519,298.4061,298.5325,4266.0
2021-04-20 12:05:00,307.07,307.07,305.54,305.99,3371.0,298.5519,298.5519,297.0643,297.5019,3371.0
2021-04-20 12:10:00,306.14,307.3,305.89,307.3,2999.0,297.6477,298.7755,297.4046,298.7755,2999.0
2021-04-20 12:15:00,307.45,307.74,306.91,306.91,4718.0,298.9214,299.2033,298.3963,298.3963,4718.0
2021-04-20 12:20:00,306.84,307.67,306.5,307.59,5242.0,298.3283,299.1353,297.9977,299.0575,5242.0
2021-04-20 12:25:00,307.46,308.15,307.46,307.98,2628.0,298.9311,299.6019,298.9311,299.4367,2628.0
2021-04-20 12:30:00,307.98,308.22,307.4,307.41,2200.0,299.4367,299.67,298.8727,298.8825,2200.0
2021-04-20 12:35:00,307.03,307.24,306.78,307.08,5105.0,298.513,298.7172,298.2699,298.5616,5105.0
2021-04-20 12:40:00,307.07,307.09,306.74,306.82,3350.0,298.5519,298.5713,298.2311,298.3088,3350.0
2021-04-20 12:45:00,306.73,307.21,306.73,306.92,4715.0,298.2213,298.688,298.2213,298.4061,4715.0
2021-04-20 12:50:00,307.04,307.5,306.73,306.97,3724.0,298.5227,298.97,298.2213,298.4547,3724.0
2021-04-20 12:55:00,307.06,308.48,307.03,308.29,6200.0,298.5422,299.9228,298.513,299.7381,6200.0
2021-04-20 13:00:00,308.49,308.56,308.06,308.27,3706.0,299.9325,300.0006,299.5144,299.7186,3706.0
2021-04-20 13:05:00,308.16,308.38,307.9,308.09,2565.0,299.6117,299.8256,299.3589,299.5436,2565.0
2021-04-20 13:10:00,307.93,308.68,307.91,308.49,4257.0,299.388,300.1172,299.3686,299.9325,4257.0
2021-04-20 13:15:00,308.3,309.71,308.29,309.71,4248.0,299.7478,301.1187,299.7381,301.1187,4248.0
2021-04-20 13:20:00,309.73,309.73,308.62,308.72,2700.0,301.1381,301.1381,300.0589,300.1561,2700.0
2021-04-20 13:25:00,308.68,308.82,308.31,308.55,4177.0,300.1172,300.2534,299.7575,299.9908,4177.0
2021-04-20 13:30:00,308.24,308.53,307.81,307.92,3142.0,299.6894,299.9714,299.2714,299.3783,3142.0
2021-04-20 13:35:00,307.64,308.21,307.64,308.0,3304.0,299.1061,299.6603,299.1061,299.4561,3304.0
2021-04-20 13:40:00,307.9,308.63,307.73,308.32,3767.0,299.3589,300.0686,299.1936,299.7672,3767.0
2021-04-20 13:45:00,308.31,308.82,308.17,308.32,2603.0,299.7575,300.2534,299.6214,299.7672,2603.0
2021-04-20 13:50:00,308.25,308.55,307.62,308.07,5497.0,299.6992,299.9908,299.0866,299.5242,5497.0
2021-04-20 13:55:00,308.17,308.29,307.53,308.04,3010.0,299.6214,299.7381,298.9991,299.495,3010.0
2021-04-20 14:00:00,307.71,308.21,307.71,307.93,2300.0,299.1741,299.6603,299.1741,299.388,2300.0
2021-04-20 14:05:00,307.88,308.52,307.52,308.52,5274.0,299.3394,299.9617,298.9894,299.9617,5274.0
2021-04-20 14:10:00,308.67,308.76,308.33,308.33,1374.0,300.1075,300.195,299.7769,299.7769,1374.0
2021-04-20 14:15:00,308.31,308.48,307.83,308.48,2307.0,299.7575,299.9228,299.2908,299.9228,2307.0
2021-04-20 14:20:00,308.25,308.36,307.9,307.94,3126.0,299.6992,299.8061,299.3589,299.3978,3126.0
2021-04-20 14:25:00,307.95,308.02,307.59,307.82,3406.0,299.4075,299.4755,299.0575,299.2811,3406.0
2021-04-20 14:30:00,307.96,308.04,307.21,307.44,3000.0,299.4172,299.495,298.688,298.9116,3000.0
2021-04-20 14:35:00,307.6,307.6,307.23,307.56,2900.0,299.0672,299.0672,298.7075,299.0283,2900.0
2021-04-20 14:40:00,307.81,308.42,307.44,308.38,3485.0,299.2714,299.8644,298.9116,299.8256,3485.0
2021-04-20 14:45:00,308.35,308.7,308.1,308.42,7102.0,299.7964,300.1367,299.5533,299.8644,7102.0
2021-04-20 14:50:00,308.32,308.39,308.0,308.0,5058.0,299.7672,299.8353,299.4561,299.4561,5058.0
2021-04-20 14:55:00,308.02,308.3,307.8,308.13,3200.0,299.4755,299.7478,299.2616,299.5825,3200.0
2021-04-20 15:00:00,308.24,308.43,308.06,308.41,6933.0,299.6894,299.8742,299.5144,299.8547,6933.0
2021-04-20 15:05:00,308.26,308.72,308.23,308.72,3698.0,299.7089,300.1561,299.6797,300.1561,3698.0
2021-04-20 15:10:00,308.62,309.57,308.62,309.57,5564.0,300.0589,300.9825,300.0589,300.9825,5564.0
2021-04-20 15:15:00,309.47,309.71,309.19,309.19,5535.0,300.8853,301.1187,300.6131,300.6131,5535.0
2021-04-20 15:20:00,309.19,309.33,308.8,309.09,8303.0,300.6131,300.7492,300.2339,300.5159,8303.0
2021-04-20 15:25:00,309.15,309.59,308.94,309.42,4821.0,300.5742,301.002,300.37,300.8367,4821.0
2021-04-20 15:30:00,309.47,309.86,309.19,309.73,7708.0,300.8853,301.2645,300.6131,301.1381,7708.0
2021-04-20 15:35:00,309.7,309.84,309.25,309.72,13320.0,301.1089,301.2451,300.6714,301.1284,13320.0
2021-04-20 15:40:00,309.73,310.97,309.57,310.97,6302.0,301.1381,302.3437,300.9825,302.3437,6302.0
2021-04-20 15:45:00,311.0,311.15,310.68,310.86,8232.0,302.3729,302.5187,302.0618,302.2368,8232.0
2021-04-20 15:50:00,310.77,311.51,310.46,311.14,20518.0,302.1493,302.8687,301.8479,302.509,20518.0
2021-04-20 15:55:00,311.19,311.24,310.15,310.66,26165.0,302.5576,302.6062,301.5465,302.0423,26165.0
2021-04-21 09:30:00,308.15,309.54,304.66,308.24,17589.0,299.6019,300.9534,296.2088,299.6894,17589.0
2021-04-21 09:35:00,307.29,309.54,306.92,309.54,8267.0,298.7658,300.9534,298.4061,300.9534,8267.0
2021-04-21 09:40:00,310.05,310.99,309.75,309.75,5943.0,301.4492,302.3632,301.1576,301.1576,5943.0
2021-04-21 09:45:00,310.4,311.29,309.93,311.27,16872.0,301.7895,302.6548,301.3326,302.6354,16872.0
2021-04-21 09:50:00,311.26,311.82,310.33,311.44,10273.0,302.6257,303.1701,301.7215,302.8007,10273.0
2021-04-21 09:55:00,311.36,311.36,310.47,310.47,3801.0,302.7229,302.7229,301.8576,301.8576,3801.0
2021-04-21 10:00:00,310.66,311.83,310.63,310.63,4880.0,302.0423,303.1799,302.0131,302.0131,4880.0
2021-04-21 10:05:00,310.68,312.39,310.68,312.39,23455.0,302.0618,303.7243,302.0618,303.7243,23455.0
2021-04-21 10:10:00,312.73,313.9,312.41,313.9,4134.0,304.0549,305.1924,303.7438,305.1924,4134.0
2021-04-21 10:15:00,313.7,314.0,313.09,313.46,3599.0,304.998,305.2897,304.4049,304.7646,3599.0
2021-04-21 10:20:00,313.94,315.41,313.94,314.5,5417.0,305.2313,306.6605,305.2313,305.7758,5417.0
2021-04-21 10:25:00,314.53,314.66,313.34,313.92,4855.0,305.805,305.9314,304.648,305.2119,4855.0
2021-04-21 10:30:00,313.92,314.85,313.92,314.7,2515.0,305.2119,306.1161,305.2119,305.9702,2515.0
2021-04-21 10:35:00,315.09,315.74,314.72,314.73,13236.0,306.3494,306.9814,305.9897,305.9994,13236.0
2021-04-21 10:40:00,314.8,315.44,314.8,315.26,13857.0,306.0675,306.6897,306.0675,306.5147,13857.0
2021-04-21 10:45:00,315.33,315.89,315.31,315.4,5488.0,306.5828,307.1272,306.5633,306.6508,5488.0
2021-04-21 10:50:00,315.4,315.53,314.92,314.99,6953.0,306.6508,306.7772,306.1841,306.2522,6953.0
2021-04-21 10:55:00,314.86,315.13,314.51,315.13,4692.0,306.1258,306.3883,305.7855,306.3883,4692.0
2021-04-21 11:00:00,315.25,316.26,314.87,316.08,6440.0,306.505,307.487,306.1355,307.312,6440.0
2021-04-21 11:05:00,316.09,316.09,314.84,314.84,2205.0,307.3217,307.3217,306.1064,306.1064,2205.0
2021-04-21 11:10:00,314.99,314.99,313.9,313.93,3448.0,306.2522,306.2522,305.1924,305.2216,3448.0
2021-04-21 11:15:00,314.1,314.24,314.0,314.12,2823.0,305.3869,305.523,305.2897,305.4063,2823.0
2021-04-21 11:20:00,314.13,314.13,313.45,313.69,3120.0,305.4161,305.4161,304.7549,304.9883,3120.0
2021-04-21 11:25:00,313.74,313.89,312.52,313.08,4318.0,305.0369,305.1827,303.8507,304.3952,4318.0
2021-04-21 11:30:00,313.45,313.83,313.45,313.46,1752.0,304.7549,305.1244,304.7549,304.7646,1752.0
2021-04-21 11:35:00,312.83,313.13,312.8,313.13,800.0,304.1521,304.4438,304.1229,304.4438,800.0
2021-04-21 11:40:00,313.01,313.96,312.98,313.96,1999.0,304.3271,305.2508,304.298,305.2508,1999.0
2021-04-21 11:45:00,313.99,314.31,313.99,314.14,2633.0,305.2799,305.5911,305.2799,305.4258,2633.0
2021-04-21 11:50:00,314.29,314.43,314.11,314.37,1452.0,305.5716,305.7077,305.3966,305.6494,1452.0
2021-04-21 11:55:00,314.37,314.95,314.37,314.95,3898.0,305.6494,306.2133,305.6494,306.2133,3898.0
2021-04-21 12:00:00,314.74,314.74,314.3,314.56,2000.0,306.0091,306.0091,305.5813,305.8341,2000.0
2021-04-21 12:05:00,314.44,314.66,314.25,314.52,4424.0,305.7175,305.9314,305.5327,305.7952,4424.0
2021-04-21 12:10:00,314.64,314.86,314.56,314.86,3390.0,305.9119,306.1258,305.8341,306.1258,3390.0
2021-04-21 12:15:00,314.94,314.94,314.71,314.8,2291.0,306.2036,306.2036,305.98,306.0675,2291.0
2021-04-21 12:20:00,314.65,314.67,314.21,314.64,3305.0,305.9216,305.9411,305.4938,305.9119,3305.0
2021-04-21 12:25:00,314.69,315.0,314.63,314.78,2158.0,305.9605,306.2619,305.9022,306.048,2158.0
2021-04-21 12:30:00,314.9,315.23,314.9,315.08,4089.0,306.1647,306.4855,306.1647,306.3397,4089.0
2021-04-21 12:35:00,315.04,315.88,315.03,315.5,7478.0,306.3008,307.1175,306.2911,306.7481,7478.0
2021-04-21 12:40:00,315.24,315.4,314.95,315.19,4053.0,306.4953,306.6508,306.2133,306.4467,4053.0
2021-04-21 12:45:00,315.19,315.22,315.04,315.07,4843.0,306.4467,306.4758,306.3008,306.33,4843.0
2021-04-21 12:50:00,314.85,314.93,314.57,314.67,3754.0,306.1161,306.1939,305.8438,305.9411,3754.0
2021-04-21 12:55:00,314.57,315.02,314.57,315.02,4976.0,305.8438,306.2814,305.8438,306.2814,4976.0
2021-04-21 13:00:00,315.07,315.25,314.53,314.53,2963.0,306.33,306.505,305.805,305.805,2963.0
2021-04-21 13:05:00,314.53,314.66,314.35,314.48,5077.0,305.805,305.9314,305.63,305.7563,5077.0
2021-04-21 13:10:00,314.31,314.61,314.23,314.48,3328.0,305.5911,305.8827,305.5133,305.7563,3328.0
2021-04-21 13:15:00,314.25,314.46,314.04,314.27,1929.0,305.5327,305.7369,305.3286,305.5522,1929.0
2021-04-21 13:20:00,314.26,314.63,314.19,314.31,3501.0,305.5424,305.9022,305.4744,305.5911,3501.0
2021-04-21 13:25:00,314.17,314.17,313.6,313.63,3815.0,305.4549,305.4549,304.9008,304.9299,3815.0
2021-04-21 13:30:00,313.44,313.88,313.44,313.85,4971.0,304.7452,305.173,304.7452,305.1438,4971.0
2021-04-21 13:35:00,313.85,314.29,313.8,313.9,2166.0,305.1438,305.5716,305.0952,305.1924,2166.0
2021-04-21 13:40:00,314.08,314.41,314.08,314.27,2267.0,305.3674,305.6883,305.3674,305.5522,2267.0
2021-04-21 13:45:00,314.34,314.69,314.2,314.62,4723.0,305.6202,305.9605,305.4841,305.8925,4723.0
2021-04-21 13:50:00,314.73,316.42,314.65,316.23,10105.0,305.9994,307.6425,305.9216,307.4578,10105.0
2021-04-21 13:55:00,316.23,316.23,315.59,315.59,3885.0,307.4578,307.4578,306.8356,306.8356,3885.0
2021-04-21 14:00:00,315.6,315.88,315.38,315.54,2778.0,306.8453,307.1175,306.6314,306.7869,2778.0
2021-04-21 14:05:00,315.7,316.11,315.44,315.59,4875.0,306.9425,307.3411,306.6897,306.8356,4875.0
2021-04-21 14:10:00,315.54,316.01,315.53,315.94,3351.0,306.7869,307.2439,306.7772,307.1758,3351.0
2021-04-21 14:15:00,315.97,316.25,315.85,316.06,2352.0,307.205,307.4772,307.0883,307.2925,2352.0
2021-04-21 14:20:00,315.93,316.01,315.76,315.78,2400.0,307.1661,307.2439,307.0008,307.0203,2400.0
2021-04-21 14:25:00,315.83,315.92,315.65,315.66,2119.0,307.0689,307.1564,306.8939,306.9036,2119.0
2021-04-21 14:30:00,315.65,315.91,315.65,315.88,1625.0,306.8939,307.1467,306.8939,307.1175,1625.0
2021-04-21 14:35:00,316.0,316.0,315.63,315.71,1901.0,307.2342,307.2342,306.8744,306.9522,1901.0
2021-04-21 14:40:00,315.83,316.2,315.83,316.01,4031.0,307.0689,307.4286,307.0689,307.2439,4031.0
2021-04-21 14:45:00,316.18,316.18,314.83,314.99,4502.0,307.4092,307.4092,306.0966,306.2522,4502.0
2021-04-21 14:50:00,314.97,315.69,314.93,315.53,2900.0,306.2328,306.9328,306.1939,306.7772,2900.0
2021-04-21 14:55:00,315.4,315.74,315.4,315.65,2125.0,306.6508,306.9814,306.6508,306.8939,2125.0
2021-04-21 15:00:00,315.56,315.97,315.56,315.97,2107.0,306.8064,307.205,306.8064,307.205,2107.0
2021-04-21 15:05:00,315.86,316.05,315.69,315.7,1836.0,307.0981,307.2828,306.9328,306.9425,1836.0
2021-04-21 15:10:00,315.7,315.95,315.49,315.49,4655.0,306.9425,307.1856,306.7383,306.7383,4655.0
2021-04-21 15:15:00,315.58,315.79,315.24,315.4,5010.0,306.8258,307.03,306.4953,306.6508,5010.0
2021-04-21 15:20:00,315.28,315.57,315.24,315.49,4750.0,306.5342,306.8161,306.4953,306.7383,4750.0
2021-04-21 15:25:00,315.38,315.48,314.74,314.74,12150.0,306.6314,306.7286,306.0091,306.0091,12150.0
2021-04-21 15:30:00,314.85,315.92,314.83,315.65,12210.0,306.1161,307.1564,306.0966,306.8939,12210.0
2021-04-21 15:35:00,315.65,316.1,315.46,315.93,6220.0,306.8939,307.3314,306.7092,307.1661,6220.0
2021-04-21 15:40:00,315.8,315.94,315.49,315.69,10077.0,307.0397,307.1758,306.7383,306.9328,10077.0
2021-04-21 15:45:00,315.7,316.53,315.7,316.52,4779.0,306.9425,307.7495,306.9425,307.7398,4779.0
2021-04-21 15:50:00,316.45,316.47,315.81,316.01,13546.0,307.6717,307.6911,307.0495,307.2439,13546.0
2021-04-21 15:55:00,316.0,316.97,315.81,316.91,27039.0,307.2342,308.1773,307.0495,308.1189,27039.0
2021-04-22 09:30:00,318.8,320.0,317.16,317.25,15862.0,309.9565,311.1232,308.362,308.4495,15862.0
2021-04-22 09:35:00,318.0,318.0,316.44,316.97,2005.0,309.1787,309.1787,307.662,308.1773,2005.0
2021-04-22 09:40:00,317.07,318.2,316.04,318.17,2463.0,308.2745,309.3732,307.2731,309.344,2463.0
2021-04-22 09:45:00,317.01,317.46,315.78,316.93,5539.0,308.2162,308.6537,307.0203,308.1384,5539.0
2021-04-22 09:50:00,317.6,318.01,316.68,317.42,4900.0,308.7898,309.1884,307.8953,308.6148,4900.0
2021-04-22 09:55:00,317.04,317.82,316.79,317.17,2399.0,308.2453,309.0037,308.0023,308.3717,2399.0
2021-04-22 10:00:00,316.96,317.56,316.02,317.3,5230.0,308.1676,308.7509,307.2536,308.4981,5230.0
2021-04-22 10:05:00,317.73,318.24,317.13,317.7,4499.0,308.9162,309.412,308.3328,308.887,4499.0
2021-04-22 10:10:00,317.39,317.45,316.78,316.78,2126.0,308.5856,308.644,307.9925,307.9925,2126.0
2021-04-22 10:15:00,316.89,316.89,314.79,314.79,1655.0,308.0995,308.0995,306.0577,306.0577,1655.0
2021-04-22 10:20:00,315.13,315.7,314.27,315.61,7104.0,306.3883,306.9425,305.5522,306.855,7104.0
2021-04-22 10:25:00,315.79,315.93,315.18,315.18,986.0,307.03,307.1661,306.4369,306.4369,986.0
2021-04-22 10:30:00,315.41,316.74,314.97,316.37,5217.0,306.6605,307.9537,306.2328,307.5939,5217.0
2021-04-22 10:35:00,316.14,316.23,316.02,316.23,460.0,307.3703,307.4578,307.2536,307.4578,460.0
2021-04-22 10:40:00,316.01,316.98,316.01,316.36,2128.0,307.2439,308.187,307.2439,307.5842,2128.0
2021-04-22 10:45:00,316.33,316.33,315.9,315.9,725.0,307.555,307.555,307.137,307.137,725.0
2021-04-22 10:50:00,316.16,316.45,315.96,316.45,2016.0,307.3897,307.6717,307.1953,307.6717,2016.0
2021-04-22 10:55:00,316.8,317.08,316.47,317.04,4447.0,308.012,308.2842,307.6911,308.2453,4447.0
2021-04-22 11:00:00,317.15,317.15,316.52,316.72,1839.0,308.3523,308.3523,307.7398,307.9342,1839.0
2021-04-22 11:05:00,316.72,316.9,316.68,316.76,1900.0,307.9342,308.1092,307.8953,307.9731,1900.0
2021-04-22 11:10:00,316.5,316.67,316.38,316.61,2300.0,307.7203,307.8856,307.6036,307.8273,2300.0
2021-04-22 11:15:00,316.39,317.37,316.39,316.97,9476.0,307.6134,308.5662,307.6134,308.1773,9476.0
2021-04-22 11:20:00,317.06,317.17,316.9,317.07,1667.0,308.2648,308.3717,308.1092,308.2745,1667.0
2021-04-22 11:25:00,317.03,317.39,316.9,317.11,7279.0,308.2356,308.5856,308.1092,308.3134,7279.0
2021-04-22 11:30:00,316.98,317.22,316.49,316.89,12747.0,308.187,308.4203,307.7106,308.0995,12747.0
2021-04-22 11:35:00,316.94,317.39,316.89,317.25,5643.0,308.1481,308.5856,308.0995,308.4495,5643.0
2021-04-22 11:40:00,317.26,317.38,317.09,317.26,1802.0,308.4592,308.5759,308.2939,308.4592,1802.0
2021-04-22 11:45:00,317.17,317.17,316.48,316.48,1202.0,308.3717,308.3717,307.7009,307.7009,1202.0
2021-04-22 11:50:00,316.15,316.93,316.09,316.93,1716.0,307.38,308.1384,307.3217,308.1384,1716.0
2021-04-22 11:55:00,317.07,317.07,316.79,316.79,800.0,308.2745,308.2745,308.0023,308.0023,800.0
2021-04-22 12:00:00,316.66,316.66,315.98,316.27,2762.0,307.8759,307.8759,307.2147,307.4967,2762.0
2021-04-22 12:05:00,316.41,317.23,316.29,317.1,3091.0,307.6328,308.4301,307.5161,308.3037,3091.0
2021-04-22 12:10:00,317.11,317.23,316.41,316.85,2069.0,308.3134,308.4301,307.6328,308.0606,2069.0
2021-04-22 12:15:00,316.71,316.96,316.53,316.91,2630.0,307.9245,308.1676,307.7495,308.1189,2630.0
2021-04-22 12:20:00,316.77,316.79,316.67,316.78,400.0,307.9828,308.0023,307.8856,307.9925,400.0
2021-04-22 12:25:00,316.8,317.25,316.52,317.14,14938.0,308.012,308.4495,307.7398,308.3426,14938.0
2021-04-22 12:30:00,317.12,317.2,316.68,316.84,4041.0,308.3231,308.4009,307.8953,308.0509,4041.0
2021-04-22 12:35:00,316.94,316.96,316.54,316.65,3216.0,308.1481,308.1676,307.7592,307.8662,3216.0
2021-04-22 12:40:00,316.79,317.1,316.79,317.1,1678.0,308.0023,308.3037,308.0023,308.3037,1678.0
2021-04-22 12:45:00,317.06,317.24,316.81,316.81,5017.0,308.2648,308.4398,308.0217,308.0217,5017.0
2021-04-22 12:50:00,317.0,317.25,317.0,317.01,4292.0,308.2064,308.4495,308.2064,308.2162,4292.0
2021-04-22 12:55:00,317.0,317.2,316.93,317.06,3227.0,308.2064,308.4009,308.1384,308.2648,3227.0
2021-04-22 13:00:00,316.94,317.14,316.8,316.86,1250.0,308.1481,308.3426,308.012,308.0703,1250.0
2021-04-22 13:05:00,317.0,317.14,314.69,315.18,32513.0,308.2064,308.3426,305.9605,306.4369,32513.0
2021-04-22 13:10:00,315.73,316.16,314.37,315.96,7674.0,306.9717,307.3897,305.6494,307.1953,7674.0
2021-04-22 13:15:00,315.99,316.14,313.87,313.87,1100.0,307.2245,307.3703,305.1633,305.1633,1100.0
2021-04-22 13:20:00,313.82,315.47,313.65,315.05,3654.0,305.1147,306.7189,304.9494,306.3105,3654.0
2021-04-22 13:25:00,314.85,316.06,314.85,316.06,1265.0,306.1161,307.2925,306.1161,307.2925,1265.0
2021-04-22 13:30:00,315.41,315.73,315.27,315.44,1744.0,306.6605,306.9717,306.5244,306.6897,1744.0
2021-04-22 13:35:00,315.33,315.96,315.33,315.38,950.0,306.5828,307.1953,306.5828,306.6314,950.0
2021-04-22 13:40:00,314.8,314.8,312.8,312.81,3201.0,306.0675,306.0675,304.1229,304.1327,3201.0
2021-04-22 13:45:00,312.99,314.55,312.99,313.77,5532.0,304.3077,305.8244,304.3077,305.066,5532.0
2021-04-22 13:50:00,313.76,313.85,312.8,312.89,3692.0,305.0563,305.1438,304.1229,304.2105,3692.0
2021-04-22 13:55:00,312.72,313.65,312.17,313.33,4484.0,304.0452,304.9494,303.5104,304.6382,4484.0
2021-04-22 14:00:00,312.84,312.95,312.36,312.95,1935.0,304.1618,304.2688,303.6952,304.2688,1935.0
2021-04-22 14:05:00,312.77,314.31,312.77,314.31,2399.0,304.0938,305.5911,304.0938,305.5911,2399.0
2021-04-22 14:10:00,314.07,314.25,313.73,314.22,1050.0,305.3577,305.5327,305.0272,305.5036,1050.0
2021-04-22 14:15:00,314.58,314.58,314.16,314.37,850.0,305.8536,305.8536,305.4452,305.6494,850.0
2021-04-22 14:20:00,314.6,314.68,313.69,314.48,3301.0,305.873,305.9508,304.9883,305.7563,3301.0
2021-04-22 14:25:00,314.21,314.95,313.99,314.78,1302.0,305.4938,306.2133,305.2799,306.048,1302.0
2021-04-22 14:30:00,314.61,314.63,314.07,314.09,2409.0,305.8827,305.9022,305.3577,305.3772,2409.0
2021-04-22 14:35:00,314.25,314.86,314.18,314.86,3179.0,305.5327,306.1258,305.4647,306.1258,3179.0
2021-04-22 14:40:00,314.77,315.29,314.58,315.29,1952.0,306.0383,306.5439,305.8536,306.5439,1952.0
2021-04-22 14:45:00,315.07,315.25,314.35,314.62,2570.0,306.33,306.505,305.63,305.8925,2570.0
2021-04-22 14:50:00,314.73,314.73,314.17,314.72,2016.0,305.9994,305.9994,305.4549,305.9897,2016.0
2021-04-22 14:55:00,314.77,315.4,314.58,315.03,1301.0,306.0383,306.6508,305.8536,306.2911,1301.0
2021-04-22 15:00:00,314.38,315.16,314.38,314.42,2844.0,305.6591,306.4175,305.6591,305.698,2844.0
2021-04-22 15:05:00,314.35,314.68,313.3,313.33,3200.0,305.63,305.9508,304.6091,304.6382,3200.0
2021-04-22 15:10:00,313.15,313.43,312.52,312.52,8884.0,304.4632,304.7355,303.8507,303.8507,8884.0
2021-04-22 15:15:00,312.31,312.62,311.75,312.62,3384.0,303.6465,303.9479,303.1021,303.9479,3384.0
2021-04-22 15:20:00,312.49,312.76,312.04,312.04,4900.0,303.8215,304.0841,303.384,303.384,4900.0
2021-04-22 15:25:00,311.89,312.32,311.88,312.15,5265.0,303.2382,303.6563,303.2285,303.491,5265.0
2021-04-22 15:30:00,312.12,313.06,311.97,312.75,6989.0,303.4618,304.3757,303.316,304.0743,6989.0
2021-04-22 15:35:00,312.65,312.92,311.86,311.86,7521.0,303.9771,304.2396,303.209,303.209,7521.0
2021-04-22 15:40:00,312.01,312.07,311.57,311.82,12289.0,303.3549,303.4132,302.9271,303.1701,12289.0
2021-04-22 15:45:00,311.97,312.18,311.34,311.52,15985.0,303.316,303.5201,302.7034,302.8785,15985.0
2021-04-22 15:50:00,311.4,311.5,310.87,311.14,37443.0,302.7618,302.859,302.2465,302.509,37443.0
2021-04-22 15:55:00,311.13,311.42,309.73,310.09,95213.0,302.4993,302.7812,301.1381,301.4881,95213.0
2021-04-23 09:30:00,313.77,313.77,311.45,313.25,11175.0,305.066,305.066,302.8104,304.5605,11175.0
2021-04-23 09:35:00,312.75,314.45,312.75,313.29,3506.0,304.0743,305.7272,304.0743,304.5994,3506.0
2021-04-23 09:40:00,313.22,313.7,312.27,313.5,1967.0,304.5313,304.998,303.6077,304.8035,1967.0
2021-04-23 09:45:00,313.66,314.54,312.9,314.54,6509.0,304.9591,305.8147,304.2202,305.8147,6509.0
2021-04-23 09:50:00,314.83,316.78,314.0,316.78,23554.0,306.0966,307.9925,305.2897,307.9925,23554.0
2021-04-23 09:55:00,316.9,317.82,315.57,317.22,16828.0,308.1092,309.0037,306.8161,308.4203,16828.0
2021-04-23 10:00:00,317.22,317.78,316.46,317.38,7114.0,308.4203,308.9648,307.6814,308.5759,7114.0
2021-04-23 10:05:00,317.35,317.74,317.06,317.71,10881.0,308.5467,308.9259,308.2648,308.8967,10881.0
2021-04-23 10:10:00,317.74,318.1,317.12,317.17,14743.0,308.9259,309.2759,308.3231,308.3717,14743.0
2021-04-23 10:15:00,317.21,317.72,316.71,317.71,3612.0,308.4106,308.9065,307.9245,308.8967,3612.0
2021-04-23 10:20:00,317.91,318.25,317.52,317.53,9124.0,309.0912,309.4218,308.712,308.7217,9124.0
2021-04-23 10:25:00,317.66,318.34,317.36,317.96,8962.0,308.8481,309.5093,308.5565,309.1398,8962.0
2021-04-23 10:30:00,317.91,318.15,317.5,318.15,2550.0,309.0912,309.3245,308.6926,309.3245,2550.0
2021-04-23 10:35:00,318.03,319.58,317.93,318.95,11304.0,309.2079,310.7149,309.1106,310.1023,11304.0
2021-04-23 10:40:00,318.6,318.76,317.86,318.17,8181.0,309.7621,309.9176,309.0426,309.344,8181.0
2021-04-23 10:45:00,318.06,319.47,318.04,319.26,4850.0,309.237,310.6079,309.2176,310.4037,4850.0
2021-04-23 10:50:00,319.18,319.43,318.46,318.46,4192.0,310.326,310.569,309.6259,309.6259,4192.0
2021-04-23 10:55:00,318.59,319.03,318.04,319.03,3200.0,309.7523,310.1801,309.2176,310.1801,3200.0
2021-04-23 11:00:00,318.81,319.54,318.5,318.92,3401.0,309.9662,310.676,309.6648,310.0732,3401.0
2021-04-23 11:05:00,318.92,318.92,318.28,318.29,2099.0,310.0732,310.0732,309.4509,309.4607,2099.0
2021-04-23 11:10:00,318.49,318.71,317.86,318.49,4962.0,309.6551,309.869,309.0426,309.6551,4962.0
2021-04-23 11:15:00,318.87,319.08,318.82,318.82,700.0,310.0246,310.2287,309.976,309.976,700.0
2021-04-23 11:20:00,319.01,319.13,317.93,318.0,4786.0,310.1607,310.2774,309.1106,309.1787,4786.0
2021-04-23 11:25:00,318.1,318.39,317.96,318.16,1275.0,309.2759,309.5579,309.1398,309.3343,1275.0
2021-04-23 11:30:00,318.06,318.24,317.24,317.24,4604.0,309.237,309.412,308.4398,308.4398,4604.0
2021-04-23 11:35:00,317.22,317.26,317.1,317.15,800.0,308.4203,308.4592,308.3037,308.3523,800.0
2021-04-23 11:40:00,316.92,317.28,316.55,316.95,4183.0,308.1287,308.4787,307.7689,308.1578,4183.0
2021-04-23 11:45:00,317.27,317.74,317.2,317.66,8446.0,308.469,308.9259,308.4009,308.8481,8446.0
2021-04-23 11:50:00,317.37,317.67,317.11,317.37,6149.0,308.5662,308.8579,308.3134,308.5662,6149.0
2021-04-23 11:55:00,317.18,317.92,317.06,317.52,2455.0,308.3814,309.1009,308.2648,308.712,2455.0
2021-04-23 12:00:00,317.91,318.09,317.91,318.09,1400.0,309.0912,309.2662,309.0912,309.2662,1400.0
2021-04-23 12:05:00,318.1,318.19,317.3,317.3,17729.0,309.2759,309.3634,308.4981,308.4981,17729.0
2021-04-23 12:10:00,317.53,317.65,317.05,317.05,1550.0,308.7217,308.8384,308.2551,308.2551,1550.0
2021-04-23 12:15:00,317.43,318.37,317.38,318.37,17409.0,308.6245,309.5384,308.5759,309.5384,17409.0
2021-04-23 12:20:00,318.3,318.92,318.25,318.92,6080.0,309.4704,310.0732,309.4218,310.0732,6080.0
2021-04-23 12:25:00,318.74,318.74,317.85,317.85,1944.0,309.8982,309.8982,309.0329,309.0329,1944.0
2021-04-23 12:30:00,317.95,318.07,317.75,318.05,2111.0,309.1301,309.2468,308.9356,309.2273,2111.0
2021-04-23 12:35:00,318.02,318.28,317.99,317.99,1589.0,309.1981,309.4509,309.169,309.169,1589.0
2021-04-23 12:40:00,318.26,319.14,318.26,319.13,2700.0,309.4315,310.2871,309.4315,310.2774,2700.0
2021-04-23 12:45:00,319.13,319.36,318.57,319.16,3664.0,310.2774,310.501,309.7329,310.3065,3664.0
2021-04-23 12:50:00,319.52,319.52,318.72,318.87,4713.0,310.6565,310.6565,309.8787,310.0246,4713.0
2021-04-23 12:55:00,319.18,319.35,318.92,318.92,1600.0,310.326,310.4913,310.0732,310.0732,1600.0
2021-04-23 13:00:00,319.15,319.16,318.34,318.72,2881.0,310.2968,310.3065,309.5093,309.8787,2881.0
2021-04-23 13:05:00,318.74,319.28,318.51,319.08,1463.0,309.8982,310.4232,309.6746,310.2287,1463.0
2021-04-23 13:10:00,319.08,319.99,319.06,319.99,7432.0,310.2287,311.1135,310.2093,311.1135,7432.0
2021-04-23 13:15:00,319.84,319.99,319.4,319.4,2043.0,310.9677,311.1135,310.5399,310.5399,2043.0
2021-04-23 13:20:00,319.72,319.85,318.77,318.77,4780.0,310.851,310.9774,309.9273,309.9273,4780.0
2021-04-23 13:25:00,319.07,319.57,318.94,319.57,851.0,310.219,310.7051,310.0926,310.7051,851.0
2021-04-23 13:30:00,319.64,320.18,319.45,319.48,3791.0,310.7732,311.2982,310.5885,310.6176,3791.0
2021-04-23 13:35:00,319.48,319.48,319.11,319.24,1620.0,310.6176,310.6176,310.2579,310.3843,1620.0
2021-04-23 13:40:00,319.12,319.29,319.11,319.21,435.0,310.2676,310.4329,310.2579,310.3551,435.0
2021-04-23 13:45:00,319.68,319.69,318.92,318.92,4127.0,310.8121,310.8218,310.0732,310.0732,4127.0
2021-04-23 13:50:00,319.1,319.26,318.7,319.26,1803.0,310.2482,310.4037,309.8593,310.4037,1803.0
2021-04-23 13:55:00,318.79,319.33,318.79,319.32,2028.0,309.9468,310.4718,309.9468,310.4621,2028.0
2021-04-23 14:00:00,319.29,319.29,318.63,318.63,4911.0,310.4329,310.4329,309.7912,309.7912,4911.0
2021-04-23 14:05:00,318.56,318.89,318.46,318.84,2900.0,309.7232,310.044,309.6259,309.9954,2900.0
2021-04-23 14:10:00,318.64,318.81,318.64,318.64,1500.0,309.8009,309.9662,309.8009,309.8009,1500.0
2021-04-23 14:15:00,318.82,318.82,318.28,318.28,4199.0,309.976,309.976,309.4509,309.4509,4199.0
2021-04-23 14:20:00,318.68,319.04,318.48,319.04,2104.0,309.8398,310.1899,309.6454,310.1899,2104.0
2021-04-23 14:25:00,319.01,319.49,318.71,319.38,2900.0,310.1607,310.6274,309.869,310.5204,2900.0
2021-04-23 14:30:00,319.29,319.29,318.4,318.76,3270.0,310.4329,310.4329,309.5676,309.9176,3270.0
2021-04-23 14:35:00,319.12,319.2,318.92,318.95,3289.0,310.2676,310.3454,310.0732,310.1023,3289.0
2021-04-23 14:40:00,319.15,319.66,319.15,319.19,2800.0,310.2968,310.7927,310.2968,310.3357,2800.0
2021-04-23 14:45:00,319.24,319.4,319.01,319.4,1400.0,310.3843,310.5399,310.1607,310.5399,1400.0
2021-04-23 14:50:00,319.43,320.0,319.43,319.86,2064.0,310.569,311.1232,310.569,310.9871,2064.0
2021-04-23 14:55:00,319.73,319.93,319.61,319.69,4670.0,310.8607,311.0552,310.744,310.8218,4670.0
2021-04-23 15:00:00,319.86,319.99,319.68,319.69,3156.0,310.9871,311.1135,310.8121,310.8218,3156.0
2021-04-23 15:05:00,319.69,319.9,319.55,319.78,5212.0,310.8218,311.026,310.6857,310.9093,5212.0
2021-04-23 15:10:00,319.68,320.3,319.68,320.13,6727.0,310.8121,311.4149,310.8121,311.2496,6727.0
2021-04-23 15:15:00,319.94,320.13,319.94,320.06,4514.0,311.0649,311.2496,311.0649,311.1816,4514.0
2021-04-23 15:20:00,320.07,320.13,319.9,320.02,3866.0,311.1913,311.2496,311.026,311.1427,3866.0
2021-04-23 15:25:00,320.09,320.36,319.99,320.14,5750.0,311.2107,311.4732,311.1135,311.2593,5750.0
2021-04-23 15:30:00,320.2,320.55,320.01,320.35,7262.0,311.3177,311.658,311.1329,311.4635,7262.0
2021-04-23 15:35:00,320.47,320.48,319.97,320.03,7043.0,311.5802,311.5899,311.0941,311.1524,7043.0
2021-04-23 15:40:00,319.78,320.05,319.42,319.62,8040.0,310.9093,311.1718,310.5593,310.7538,8040.0
2021-04-23 15:45:00,319.52,319.52,319.05,319.15,6800.0,310.6565,310.6565,310.1996,310.2968,6800.0
2021-04-23 15:50:00,319.03,319.42,318.75,318.96,12968.0,310.1801,310.5593,309.9079,310.1121,12968.0
2021-04-23 15:55:00,319.02,319.27,318.65,318.92,27620.0,310.1704,310.4135,309.8107,310.0732,27620.0
2021-04-26 09:30:00,320.43,323.54,320.39,323.5,18785.0,311.5413,314.565,311.5024,314.5261,18785.0
2021-04-26 09:35:00,323.8,324.88,323.8,324.88,4661.0,314.8178,315.8679,314.8178,315.8679,4661.0
2021-04-26 09:40:00,324.38,325.79,323.85,325.56,5125.0,315.3817,316.7526,314.8664,316.529,5125.0
2021-04-26 09:45:00,325.55,326.04,324.84,324.85,4946.0,316.5193,316.9957,315.829,315.8387,4946.0
2021-04-26 09:50:00,325.08,325.08,322.6,322.67,2891.0,316.0623,316.0623,313.6511,313.7192,2891.0
2021-04-26 09:55:00,323.37,324.7,323.37,324.27,2835.0,314.3997,315.6928,314.3997,315.2748,2835.0
2021-04-26 10:00:00,324.37,324.87,323.89,324.61,1900.0,315.372,315.8581,314.9053,315.6053,1900.0
2021-04-26 10:05:00,324.88,325.33,324.65,325.02,4561.0,315.8679,316.3054,315.6442,316.004,4561.0
2021-04-26 10:10:00,325.14,325.3,324.65,325.03,8492.0,316.1206,316.2762,315.6442,316.0137,8492.0
2021-04-26 10:15:00,325.07,325.25,323.28,323.28,3200.0,316.0526,316.2276,314.3122,314.3122,3200.0
2021-04-26 10:20:00,323.15,324.28,322.77,323.97,1727.0,314.1858,315.2845,313.8164,314.9831,1727.0
2021-04-26 10:25:00,324.61,325.5,324.44,324.59,4056.0,315.6053,316.4707,315.4401,315.5859,4056.0
2021-04-26 10:30:00,324.7,326.1,324.7,325.7,9125.0,315.6928,317.054,315.6928,316.6651,9125.0
2021-04-26 10:35:00,326.0,326.18,325.36,325.36,20017.0,316.9568,317.1318,316.3345,316.3345,20017.0
2021-04-26 10:40:00,325.26,325.26,324.75,324.9,1300.0,316.2373,316.2373,315.7415,315.8873,1300.0
2021-04-26 10:45:00,324.91,324.91,323.64,323.64,8029.0,315.897,315.897,314.6622,314.6622,8029.0
2021-04-26 10:50:00,323.46,323.99,323.44,323.98,2300.0,314.4872,315.0025,314.4678,314.9928,2300.0
2021-04-26 10:55:00,323.74,324.5,323.3,324.5,2113.0,314.7595,315.4984,314.3317,315.4984,2113.0
2021-04-26 11:00:00,324.39,325.3,324.39,325.17,1973.0,315.3914,316.2762,315.3914,316.1498,1973.0
2021-04-26 11:05:00,325.34,325.37,324.5,324.5,7717.0,316.3151,316.3443,315.4984,315.4984,7717.0
2021-04-26 11:10:00,324.52,324.52,323.46,324.3,6130.0,315.5178,315.5178,314.4872,315.3039,6130.0
2021-04-26 11:15:00,324.19,324.82,324.03,324.81,2500.0,315.197,315.8095,315.0414,315.7998,2500.0
2021-04-26 11:20:00,325.03,325.65,325.03,325.65,764.0,316.0137,316.6165,316.0137,316.6165,764.0
2021-04-26 11:25:00,325.75,326.32,325.35,326.31,9179.0,316.7137,317.2679,316.3248,317.2582,9179.0
2021-04-26 11:30:00,326.19,326.51,325.65,325.82,1900.0,317.1415,317.4526,316.6165,316.7818,1900.0
2021-04-26 11:35:00,326.04,326.2,325.95,326.05,1012.0,316.9957,317.1512,316.9082,317.0054,1012.0
2021-04-26 11:40:00,325.83,325.84,325.38,325.41,2400.0,316.7915,316.8012,316.354,316.3831,2400.0
2021-04-26 11:45:00,325.56,325.69,325.25,325.25,1502.0,316.529,316.6554,316.2276,316.2276,1502.0
2021-04-26 11:50:00,325.33,325.58,325.22,325.55,1139.0,316.3054,316.5484,316.1984,316.5193,1139.0
2021-04-26 11:55:00,325.55,325.88,325.2,325.81,2104.0,316.5193,316.8401,316.179,316.7721,2104.0
2021-04-26 12:00:00,325.81,325.81,325.38,325.38,1978.0,316.7721,316.7721,316.354,316.354,1978.0
2021-04-26 12:05:00,325.29,325.29,324.79,324.8,2017.0,316.2665,316.2665,315.7803,315.7901,2017.0
2021-04-26 12:10:00,324.75,324.96,324.71,324.92,1178.0,315.7415,315.9456,315.7026,315.9067,1178.0
2021-04-26 12:15:00,325.32,325.87,325.3,325.81,2212.0,316.2956,316.8304,316.2762,316.7721,2212.0
2021-04-26 12:20:00,325.71,325.93,325.3,325.34,2230.0,316.6748,316.8887,316.2762,316.3151,2230.0
2021-04-26 12:25:00,325.27,325.46,325.17,325.24,911.0,316.247,316.4318,316.1498,316.2179,911.0
2021-04-26 12:30:00,325.22,325.22,324.9,325.16,2826.0,316.1984,316.1984,315.8873,316.1401,2826.0
2021-04-26 12:35:00,324.94,325.24,324.94,325.18,2345.0,315.9262,316.2179,315.9262,316.1595,2345.0
2021-04-26 12:40:00,325.18,325.43,325.14,325.42,1500.0,316.1595,316.4026,316.1206,316.3929,1500.0
2021-04-26 12:45:00,325.19,325.35,324.85,325.3,2500.0,316.1693,316.3248,315.8387,316.2762,2500.0
2021-04-26 12:50:00,325.23,325.65,325.22,325.4,2500.0,316.2081,316.6165,316.1984,316.3734,2500.0
2021-04-26 12:55:00,325.3,325.49,325.17,325.28,2160.0,316.2762,316.4609,316.1498,316.2568,2160.0
2021-04-26 13:00:00,325.1,325.5,325.1,325.35,1722.0,316.0817,316.4707,316.0817,316.3248,1722.0
2021-04-26 13:05:00,325.35,325.53,325.18,325.34,2102.0,316.3248,316.4998,316.1595,316.3151,2102.0
2021-04-26 13:10:00,325.11,325.44,325.11,325.31,900.0,316.0915,316.4123,316.0915,316.2859,900.0
2021-04-26 13:15:00,325.11,325.6,324.86,325.45,7294.0,316.0915,316.5679,315.8484,316.422,7294.0
2021-04-26 13:20:00,325.35,325.6,325.0,325.11,2411.0,316.3248,316.5679,315.9845,316.0915,2411.0
2021-04-26 13:25:00,325.09,325.33,325.09,325.2,1465.0,316.072,316.3054,316.072,316.179,1465.0
2021-04-26 13:30:00,325.1,325.1,324.54,324.87,2000.0,316.0817,316.0817,315.5373,315.8581,2000.0
2021-04-26 13:35:00,324.77,324.81,324.25,324.81,2250.0,315.7609,315.7998,315.2553,315.7998,2250.0
2021-04-26 13:40:00,324.41,325.19,324.28,324.95,1841.0,315.4109,316.1693,315.2845,315.9359,1841.0
2021-04-26 13:45:00,324.97,325.44,324.76,325.44,2107.0,315.9554,316.4123,315.7512,316.4123,2107.0
2021-04-26 13:50:00,325.41,325.68,325.28,325.68,1300.0,316.3831,316.6457,316.2568,316.6457,1300.0
2021-04-26 13:55:00,325.98,325.98,325.27,325.75,4100.0,316.9373,316.9373,316.247,316.7137,4100.0
2021-04-26 14:00:00,325.51,325.75,325.43,325.55,2712.0,316.4804,316.7137,316.4026,316.5193,2712.0
2021-04-26 14:05:00,325.6,325.6,325.3,325.55,600.0,316.5679,316.5679,316.2762,316.5193,600.0
2021-04-26 14:10:00,325.37,325.56,325.16,325.27,1700.0,316.3443,316.529,316.1401,316.247,1700.0
2021-04-26 14:15:00,325.16,325.37,325.06,325.37,1200.0,316.1401,316.3443,316.0429,316.3443,1200.0
2021-04-26 14:20:00,325.23,325.3,324.87,325.24,1531.0,316.2081,316.2762,315.8581,316.2179,1531.0
2021-04-26 14:25:00,325.23,325.94,325.19,325.94,800.0,316.2081,316.8984,316.1693,316.8984,800.0
2021-04-26 14:30:00,325.68,325.79,325.12,325.59,2000.0,316.6457,316.7526,316.1012,316.5582,2000.0
2021-04-26 14:35:00,324.97,325.29,324.55,324.68,1288.0,315.9554,316.2665,315.547,315.6734,1288.0
2021-04-26 14:40:00,324.86,325.34,324.86,325.34,618.0,315.8484,316.3151,315.8484,316.3151,618.0
2021-04-26 14:45:00,325.39,325.39,324.91,325.3,1525.0,316.3637,316.3637,315.897,316.2762,1525.0
2021-04-26 14:50:00,325.37,325.66,325.37,325.5,1250.0,316.3443,316.6262,316.3443,316.4707,1250.0
2021-04-26 14:55:00,325.45,325.65,325.26,325.32,1530.0,316.422,316.6165,316.2373,316.2956,1530.0
2021-04-26 15:00:00,325.43,325.7,325.22,325.7,1205.0,316.4026,316.6651,316.1984,316.6651,1205.0
2021-04-26 15:05:00,325.46,325.7,325.24,325.24,2923.0,316.4318,316.6651,316.2179,316.2179,2923.0
2021-04-26 15:10:00,325.18,325.21,325.03,325.11,1510.0,316.1595,316.1887,316.0137,316.0915,1510.0
2021-04-26 15:15:00,325.13,325.5,325.08,325.21,1300.0,316.1109,316.4707,316.0623,316.1887,1300.0
2021-04-26 15:20:00,325.43,325.68,325.37,325.37,4598.0,316.4026,316.6457,316.3443,316.3443,4598.0
2021-04-26 15:25:00,325.3,325.39,324.19,324.19,2763.0,316.2762,316.3637,315.197,315.197,2763.0
2021-04-26 15:30:00,324.48,325.13,324.32,325.13,2910.0,315.4789,316.1109,315.3234,316.1109,2910.0
2021-04-26 15:35:00,325.29,325.48,324.97,325.32,4300.0,316.2665,316.4512,315.9554,316.2956,4300.0
2021-04-26 15:40:00,325.46,325.65,324.82,324.82,6317.0,316.4318,316.6165,315.8095,315.8095,6317.0
2021-04-26 15:45:00,324.95,325.21,324.55,324.8,6012.0,315.9359,316.1887,315.547,315.7901,6012.0
2021-04-26 15:50:00,324.59,325.12,324.54,324.72,8824.0,315.5859,316.1012,315.5373,315.7123,8824.0
2021-04-26 15:55:00,324.86,324.97,324.44,324.79,31194.0,315.8484,315.9554,315.4401,315.7803,31194.0
2021-04-27 09:30:00,322.72,325.09,321.26,322.03,15395.0,313.7678,316.072,312.3483,313.0969,15395.0
2021-04-27 09:35:00,322.22,322.27,318.38,319.31,5776.0,313.2816,313.3303,309.5482,310.4524,5776.0
2021-04-27 09:40:00,319.57,320.69,318.01,319.0,4800.0,310.7051,311.7941,309.1884,310.151,4800.0
2021-04-27 09:45:00,318.93,319.84,318.78,319.83,3054.0,310.0829,310.9677,309.9371,310.9579,3054.0
2021-04-27 09:50:00,320.62,324.57,320.21,324.09,9985.0,311.726,315.5665,311.3274,315.0998,9985.0
2021-04-27 09:55:00,324.38,324.75,323.48,324.0,4645.0,315.3817,315.7415,314.5067,315.0123,4645.0
2021-04-27 10:00:00,323.71,324.72,323.36,324.46,3806.0,314.7303,315.7123,314.39,315.4595,3806.0
2021-04-27 10:05:00,324.84,324.84,323.42,323.46,4362.0,315.829,315.829,314.4484,314.4872,4362.0
2021-04-27 10:10:00,323.4,323.5,323.16,323.39,1540.0,314.4289,314.5261,314.1956,314.4192,1540.0
2021-04-27 10:15:00,323.44,323.44,321.94,322.23,3333.0,314.4678,314.4678,313.0094,313.2914,3333.0
2021-04-27 10:20:00,322.07,322.5,322.07,322.17,2003.0,313.1358,313.5539,313.1358,313.233,2003.0
2021-04-27 10:25:00,322.11,323.5,322.11,323.5,1100.0,313.1747,314.5261,313.1747,314.5261,1100.0
2021-04-27 10:30:00,323.52,323.72,323.12,323.25,1855.0,314.5456,314.74,314.1567,314.2831,1855.0
2021-04-27 10:35:00,323.5,323.59,322.59,322.76,2226.0,314.5261,314.6136,313.6414,313.8067,2226.0
2021-04-27 10:40:00,323.2,324.5,323.0,324.5,3448.0,314.2345,315.4984,314.04,315.4984,3448.0
2021-04-27 10:45:00,324.56,324.64,324.15,324.32,4000.0,315.5567,315.6345,315.1581,315.3234,4000.0
2021-04-27 10:50:00,324.19,324.7,324.19,324.61,4754.0,315.197,315.6928,315.197,315.6053,4754.0
2021-04-27 10:55:00,324.67,324.85,324.26,324.26,2678.0,315.6637,315.8387,315.265,315.265,2678.0
2021-04-27 11:00:00,324.5,324.5,323.23,323.43,9881.0,315.4984,315.4984,314.2636,314.4581,9881.0
2021-04-27 11:05:00,323.42,324.07,323.42,323.85,1800.0,314.4484,315.0803,314.4484,314.8664,1800.0
2021-04-27 11:10:00,323.56,323.56,323.12,323.56,1700.0,314.5845,314.5845,314.1567,314.5845,1700.0
2021-04-27 11:15:00,323.47,323.6,323.25,323.31,2179.0,314.497,314.6234,314.2831,314.3414,2179.0
2021-04-27 11:20:00,323.27,323.62,323.07,323.6,3026.0,314.3025,314.6428,314.1081,314.6234,3026.0
2021-04-27 11:25:00,323.38,323.38,322.74,322.92,2117.0,314.4095,314.4095,313.7872,313.9622,2117.0
2021-04-27 11:30:00,323.27,323.44,323.09,323.44,3704.0,314.3025,314.4678,314.1275,314.4678,3704.0
2021-04-27 11:35:00,323.5,323.5,323.16,323.24,1801.0,314.5261,314.5261,314.1956,314.2733,1801.0
2021-04-27 11:40:00,323.46,323.62,323.08,323.09,3532.0,314.4872,314.6428,314.1178,314.1275,3532.0
2021-04-27 11:45:00,323.25,323.25,322.63,322.63,609.0,314.2831,314.2831,313.6803,313.6803,609.0
2021-04-27 11:50:00,322.68,323.19,322.68,323.19,2191.0,313.7289,314.2247,313.7289,314.2247,2191.0
2021-04-27 11:55:00,323.23,323.4,323.18,323.18,700.0,314.2636,314.4289,314.215,314.215,700.0
2021-04-27 12:00:00,323.35,323.6,323.25,323.25,3308.0,314.3803,314.6234,314.2831,314.2831,3308.0
2021-04-27 12:05:00,323.12,323.12,322.75,322.89,2900.0,314.1567,314.1567,313.7969,313.9331,2900.0
2021-04-27 12:10:00,323.03,323.27,323.03,323.23,1910.0,314.0692,314.3025,314.0692,314.2636,1910.0
2021-04-27 12:15:00,323.23,323.93,323.05,323.79,5064.0,314.2636,314.9442,314.0886,314.8081,5064.0
2021-04-27 12:20:00,323.64,323.97,323.6,323.89,2455.0,314.6622,314.9831,314.6234,314.9053,2455.0
2021-04-27 12:25:00,323.97,323.98,323.75,323.75,1039.0,314.9831,314.9928,314.7692,314.7692,1039.0
2021-04-27 12:30:00,323.81,323.81,323.07,323.23,3058.0,314.8275,314.8275,314.1081,314.2636,3058.0
2021-04-27 12:35:00,323.42,323.42,323.23,323.37,1000.0,314.4484,314.4484,314.2636,314.3997,1000.0
2021-04-27 12:40:00,323.3,323.35,322.28,322.4,2509.0,314.3317,314.3803,313.34,313.4566,2509.0
2021-04-27 12:45:00,322.28,322.29,321.96,321.99,1417.0,313.34,313.3497,313.0289,313.058,1417.0
2021-04-27 12:50:00,321.89,321.98,321.0,321.2,2507.0,312.9608,313.0483,312.0955,312.2899,2507.0
2021-04-27 12:55:00,321.14,321.43,321.05,321.43,1402.0,312.2316,312.5136,312.1441,312.5136,1402.0
2021-04-27 13:00:00,321.39,322.1,321.09,322.1,3450.0,312.4747,313.165,312.183,313.165,3450.0
2021-04-27 13:05:00,322.03,322.17,321.89,322.17,2000.0,313.0969,313.233,312.9608,313.233,2000.0
2021-04-27 13:10:00,322.06,322.06,321.65,321.73,2202.0,313.1261,313.1261,312.7275,312.8052,2202.0
2021-04-27 13:15:00,321.56,321.73,321.35,321.52,2685.0,312.6399,312.8052,312.4358,312.6011,2685.0
2021-04-27 13:20:00,321.51,321.62,321.07,321.07,2228.0,312.5913,312.6983,312.1635,312.1635,2228.0
2021-04-27 13:25:00,321.37,321.45,321.04,321.45,2694.0,312.4552,312.533,312.1344,312.533,2694.0
2021-04-27 13:30:00,321.42,321.42,320.88,320.95,1203.0,312.5038,312.5038,311.9788,312.0469,1203.0
2021-04-27 13:35:00,321.19,321.28,321.19,321.2,1291.0,312.2802,312.3677,312.2802,312.2899,1291.0
2021-04-27 13:40:00,321.12,321.37,321.07,321.23,3886.0,312.2122,312.4552,312.1635,312.3191,3886.0
2021-04-27 13:45:00,321.09,321.19,320.7,321.15,3562.0,312.183,312.2802,311.8038,312.2413,3562.0
2021-04-27 13:50:00,321.16,321.19,320.96,321.19,3636.0,312.251,312.2802,312.0566,312.2802,3636.0
2021-04-27 13:55:00,321.24,321.55,321.24,321.39,1400.0,312.3288,312.6302,312.3288,312.4747,1400.0
2021-04-27 14:00:00,321.5,321.5,320.95,321.12,4415.0,312.5816,312.5816,312.0469,312.2122,4415.0
2021-04-27 14:05:00,321.06,321.58,321.05,321.21,1802.0,312.1538,312.6594,312.1441,312.2997,1802.0
2021-04-27 14:10:00,321.2,321.67,321.2,321.64,2072.0,312.2899,312.7469,312.2899,312.7177,2072.0
2021-04-27 14:15:00,321.51,321.62,321.34,321.62,1833.0,312.5913,312.6983,312.4261,312.6983,1833.0
2021-04-27 14:20:00,321.49,321.62,321.29,321.38,3060.0,312.5719,312.6983,312.3774,312.4649,3060.0
2021-04-27 14:25:00,321.31,321.51,321.26,321.51,1311.0,312.3969,312.5913,312.3483,312.5913,1311.0
2021-04-27 14:30:00,321.55,322.1,321.45,322.1,2068.0,312.6302,313.165,312.533,313.165,2068.0
2021-04-27 14:35:00,322.16,322.35,321.98,322.2,1300.0,313.2233,313.408,313.0483,313.2622,1300.0
2021-04-27 14:40:00,322.25,322.77,322.18,322.71,2695.0,313.3108,313.8164,313.2427,313.758,2695.0
2021-04-27 14:45:00,322.73,322.83,322.56,322.56,2827.0,313.7775,313.8747,313.6122,313.6122,2827.0
2021-04-27 14:50:00,322.56,322.77,322.19,322.27,3257.0,313.6122,313.8164,313.2525,313.3303,3257.0
2021-04-27 14:55:00,322.33,322.48,322.11,322.2,2358.0,313.3886,313.5344,313.1747,313.2622,2358.0
2021-04-27 15:00:00,322.11,322.44,322.09,322.3,2100.0,313.1747,313.4955,313.1552,313.3594,2100.0
2021-04-27 15:05:00,322.25,322.26,321.87,322.11,4017.0,313.3108,313.3205,312.9413,313.1747,4017.0
2021-04-27 15:10:00,322.2,322.79,322.2,322.5,4805.0,313.2622,313.8358,313.2622,313.5539,4805.0
2021-04-27 15:15:00,322.4,322.43,322.21,322.42,1946.0,313.4566,313.4858,313.2719,313.4761,1946.0
2021-04-27 15:20:00,322.47,322.58,322.26,322.42,2414.0,313.5247,313.6317,313.3205,313.4761,2414.0
2021-04-27 15:25:00,322.49,322.49,322.18,322.21,4281.0,313.5441,313.5441,313.2427,313.2719,4281.0
2021-04-27 15:30:00,322.16,322.48,322.16,322.48,5064.0,313.2233,313.5344,313.2233,313.5344,5064.0
2021-04-27 15:35:00,322.42,322.86,322.41,322.45,8877.0,313.4761,313.9039,313.4664,313.5053,8877.0
2021-04-27 15:40:00,322.58,322.83,322.32,322.82,9249.0,313.6317,313.8747,313.3789,313.865,9249.0
2021-04-27 15:45:00,322.97,323.34,322.87,323.34,12729.0,314.0108,314.3706,313.9136,314.3706,12729.0
2021-04-27 15:50:00,323.33,324.55,323.33,324.49,20252.0,314.3608,315.547,314.3608,315.4887,20252.0
2021-04-27 15:55:00,324.39,324.98,324.2,324.96,59629.0,315.3914,315.9651,315.2067,315.9456,59629.0
2021-04-28 09:30:00,323.55,327.04,322.48,325.83,15359.0,314.5747,317.9679,313.5344,316.7915,15359.0
2021-04-28 09:35:00,325.79,327.29,325.35,326.08,5372.0,316.7526,318.211,316.3248,317.0346,5372.0
2021-04-28 09:40:00,327.56,327.89,324.64,325.27,7173.0,318.4735,318.7944,315.6345,316.247,7173.0
2021-04-28 09:45:00,324.74,324.98,323.76,323.84,5421.0,315.7317,315.9651,314.7789,314.8567,5421.0
2021-04-28 09:50:00,323.98,325.17,323.89,323.89,3558.0,314.9928,316.1498,314.9053,314.9053,3558.0
2021-04-28 09:55:00,323.56,324.58,323.17,324.28,3806.0,314.5845,315.5762,314.2053,315.2845,3806.0
2021-04-28 10:00:00,324.74,324.77,324.22,324.55,2265.0,315.7317,315.7609,315.2262,315.547,2265.0
2021-04-28 10:05:00,324.61,325.61,324.41,325.61,2901.0,315.6053,316.5776,315.4109,316.5776,2901.0
2021-04-28 10:10:00,325.75,325.75,325.01,325.02,3350.0,316.7137,316.7137,315.9942,316.004,3350.0
2021-04-28 10:15:00,325.3,325.93,324.85,325.93,1510.0,316.2762,316.8887,315.8387,316.8887,1510.0
2021-04-28 10:20:00,326.09,326.83,326.04,326.33,3524.0,317.0443,317.7638,316.9957,317.2776,3524.0
2021-04-28 10:25:00,326.47,326.47,325.83,326.15,2526.0,317.4137,317.4137,316.7915,317.1026,2526.0
2021-04-28 10:30:00,326.15,326.51,325.22,326.44,4910.0,317.1026,317.4526,316.1984,317.3846,4910.0
2021-04-28 10:35:00,326.61,327.69,326.61,327.29,4405.0,317.5499,318.5999,317.5499,318.211,4405.0
2021-04-28 10:40:00,327.26,327.49,326.05,326.44,5844.0,318.1818,318.4054,317.0054,317.3846,5844.0
2021-04-28 10:45:00,326.66,326.99,326.4,326.59,4755.0,317.5985,317.9193,317.3457,317.5304,4755.0
2021-04-28 10:50:00,326.89,327.0,326.4,326.44,3087.0,317.8221,317.929,317.3457,317.3846,3087.0
2021-04-28 10:55:00,326.43,326.59,326.18,326.22,3492.0,317.3749,317.5304,317.1318,317.1707,3492.0
2021-04-28 11:00:00,326.27,326.78,326.06,326.78,2045.0,317.2193,317.7151,317.0151,317.7151,2045.0
2021-04-28 11:05:00,326.3,326.3,325.76,326.16,1557.0,317.2485,317.2485,316.7234,317.1123,1557.0
2021-04-28 11:10:00,326.4,326.69,326.4,326.62,3370.0,317.3457,317.6276,317.3457,317.5596,3370.0
2021-04-28 11:15:00,326.52,327.78,326.45,327.75,5668.0,317.4624,318.6874,317.3943,318.6582,5668.0
2021-04-28 11:20:00,327.71,327.71,326.49,326.78,6904.0,318.6193,318.6193,317.4332,317.7151,6904.0
2021-04-28 11:25:00,326.65,326.96,326.38,326.73,1200.0,317.5888,317.8902,317.3262,317.6665,1200.0
2021-04-28 11:30:00,326.84,326.87,326.42,326.79,4128.0,317.7735,317.8026,317.3651,317.7249,4128.0
2021-04-28 11:35:00,326.72,326.76,326.33,326.33,3719.0,317.6568,317.6957,317.2776,317.2776,3719.0
2021-04-28 11:40:00,326.8,326.8,326.77,326.77,300.0,317.7346,317.7346,317.7054,317.7054,300.0
2021-04-28 11:45:00,326.91,327.36,326.33,326.34,5658.0,317.8415,318.2791,317.2776,317.2874,5658.0
2021-04-28 11:50:00,326.32,326.33,326.07,326.19,821.0,317.2679,317.2776,317.0248,317.1415,821.0
2021-04-28 11:55:00,326.14,326.24,325.81,325.82,4181.0,317.0929,317.1901,316.7721,316.7818,4181.0
2021-04-28 12:00:00,325.55,326.04,325.36,326.04,1425.0,316.5193,316.9957,316.3345,316.9957,1425.0
2021-04-28 12:05:00,326.13,327.6,326.13,327.33,2981.0,317.0832,318.5124,317.0832,318.2499,2981.0
2021-04-28 12:10:00,326.81,327.72,326.8,327.16,2094.0,317.7443,318.6291,317.7346,318.0846,2094.0
2021-04-28 12:15:00,326.94,327.06,326.36,326.49,2778.0,317.8707,317.9874,317.3068,317.4332,2778.0
2021-04-28 12:20:00,326.48,326.7,326.44,326.7,904.0,317.4235,317.6374,317.3846,317.6374,904.0
2021-04-28 12:25:00,326.66,326.98,326.56,326.83,1169.0,317.5985,317.9096,317.5012,317.7638,1169.0
2021-04-28 12:30:00,326.87,326.97,326.61,326.97,600.0,317.8026,317.8999,317.5499,317.8999,600.0
2021-04-28 12:35:00,326.6,326.79,326.51,326.65,2034.0,317.5401,317.7249,317.4526,317.5888,2034.0
2021-04-28 12:40:00,326.64,326.64,326.07,326.09,3497.0,317.579,317.579,317.0248,317.0443,3497.0
2021-04-28 12:45:00,326.17,326.64,326.01,326.64,1936.0,317.1221,317.579,316.9665,317.579,1936.0
2021-04-28 12:50:00,326.6,326.69,326.32,326.52,1201.0,317.5401,317.6276,317.2679,317.4624,1201.0
2021-04-28 12:55:00,326.19,326.5,326.19,326.28,1767.0,317.1415,317.4429,317.1415,317.229,1767.0
2021-04-28 13:00:00,326.46,326.68,326.33,326.68,820.0,317.404,317.6179,317.2776,317.6179,820.0
2021-04-28 13:05:00,326.66,326.67,326.5,326.66,1411.0,317.5985,317.6082,317.4429,317.5985,1411.0
2021-04-28 13:10:00,326.51,326.53,325.85,325.85,2809.0,317.4526,317.4721,316.8109,316.8109,2809.0
2021-04-28 13:15:00,325.37,325.9,325.37,325.66,2100.0,316.3443,316.8596,316.3443,316.6262,2100.0
2021-04-28 13:20:00,325.54,325.75,325.37,325.47,1852.0,316.5095,316.7137,316.3443,316.4415,1852.0
2021-04-28 13:25:00,325.5,325.85,325.42,325.53,5070.0,316.4707,316.8109,316.3929,316.4998,5070.0
2021-04-28 13:30:00,325.75,325.75,325.51,325.75,500.0,316.7137,316.7137,316.4804,316.7137,500.0
2021-04-28 13:35:00,325.54,325.89,325.53,325.82,600.0,316.5095,316.8498,316.4998,316.7818,600.0
2021-04-28 13:40:00,325.74,325.84,325.39,325.39,1640.0,316.704,316.8012,316.3637,316.3637,1640.0
2021-04-28 13:45:00,325.35,326.06,325.27,325.57,3116.0,316.3248,317.0151,316.247,316.5387,3116.0
2021-04-28 13:50:00,325.55,325.73,325.05,325.33,2450.0,316.5193,316.6943,316.0331,316.3054,2450.0
2021-04-28 13:55:00,325.11,325.44,324.9,325.44,2560.0,316.0915,316.4123,315.8873,316.4123,2560.0
2021-04-28 14:00:00,325.37,326.24,324.85,325.52,2377.0,316.3443,317.1901,315.8387,316.4901,2377.0
2021-04-28 14:05:00,325.44,325.76,325.22,325.43,1486.0,316.4123,316.7234,316.1984,316.4026,1486.0
2021-04-28 14:10:00,325.39,326.38,325.28,326.31,1240.0,316.3637,317.3262,316.2568,317.2582,1240.0
2021-04-28 14:15:00,326.49,326.64,326.24,326.35,1595.0,317.4332,317.579,317.1901,317.2971,1595.0
2021-04-28 14:20:00,326.52,326.92,326.3,326.57,2686.0,317.4624,317.8513,317.2485,317.511,2686.0
2021-04-28 14:25:00,326.61,326.71,326.23,326.23,1068.0,317.5499,317.6471,317.1804,317.1804,1068.0
2021-04-28 14:30:00,326.16,326.22,325.76,326.22,2100.0,317.1123,317.1707,316.7234,317.1707,2100.0
2021-04-28 14:35:00,327.07,327.42,326.83,327.42,1600.0,317.9971,318.3374,317.7638,318.3374,1600.0
2021-04-28 14:40:00,327.39,327.39,326.8,326.89,3400.0,318.3082,318.3082,317.7346,317.8221,3400.0
2021-04-28 14:45:00,327.18,327.41,326.46,326.46,1400.0,318.104,318.3277,317.404,317.404,1400.0
2021-04-28 14:50:00,326.42,326.87,326.41,326.87,1750.0,317.3651,317.8026,317.3554,317.8026,1750.0
2021-04-28 14:55:00,326.65,327.04,326.02,326.42,2324.0,317.5888,317.9679,316.9762,317.3651,2324.0
2021-04-28 15:00:00,326.43,326.71,326.14,326.71,2100.0,317.3749,317.6471,317.0929,317.6471,2100.0
2021-04-28 15:05:00,326.68,326.68,326.0,326.18,2000.0,317.6179,317.6179,316.9568,317.1318,2000.0
2021-04-28 15:10:00,326.1,326.25,325.21,325.43,5753.0,317.054,317.1998,316.1887,316.4026,5753.0
2021-04-28 15:15:00,325.54,325.83,325.48,325.55,2000.0,316.5095,316.7915,316.4512,316.5193,2000.0
2021-04-28 15:20:00,325.46,325.69,325.45,325.53,2182.0,316.4318,316.6554,316.422,316.4998,2182.0
2021-04-28 15:25:00,325.4,326.26,325.4,325.71,4188.0,316.3734,317.2096,316.3734,316.6748,4188.0
2021-04-28 15:30:00,325.68,325.8,325.12,325.3,8005.0,316.6457,316.7623,316.1012,316.2762,8005.0
2021-04-28 15:35:00,325.33,326.42,325.26,326.19,5764.0,316.3054,317.3651,316.2373,317.1415,5764.0
2021-04-28 15:40:00,326.46,326.85,325.99,326.14,5460.0,317.404,317.7832,316.9471,317.0929,5460.0
2021-04-28 15:45:00,326.14,326.24,325.29,325.41,7415.0,317.0929,317.1901,316.2665,316.3831,7415.0
2021-04-28 15:50:00,325.64,325.73,325.31,325.58,9070.0,316.6068,316.6943,316.2859,316.5484,9070.0
2021-04-28 15:55:00,325.53,326.05,324.85,324.85,22592.0,316.4998,317.0054,315.8387,315.8387,22592.0
2021-04-29 09:30:00,324.85,331.31,324.85,325.95,24489.0,315.8387,322.1195,315.8387,316.9082,24489.0
2021-04-29 09:35:00,325.21,325.21,320.94,323.49,10012.0,316.1887,316.1887,312.0371,314.5164,10012.0
2021-04-29 09:40:00,323.49,326.46,323.15,323.15,9935.0,314.5164,317.404,314.1858,314.1858,9935.0
2021-04-29 09:45:00,322.52,325.07,322.52,323.89,7457.0,313.5733,316.0526,313.5733,314.9053,7457.0
2021-04-29 09:50:00,323.85,324.68,321.88,322.95,9426.0,314.8664,315.6734,312.9511,313.9914,9426.0
2021-04-29 09:55:00,323.0,323.0,320.75,320.91,11694.0,314.04,314.04,311.8524,312.008,11694.0
2021-04-29 10:00:00,320.78,323.0,320.5,322.69,10925.0,311.8816,314.04,311.6094,313.7386,10925.0
2021-04-29 10:05:00,322.87,323.0,322.19,322.58,7244.0,313.9136,314.04,313.2525,313.6317,7244.0
2021-04-29 10:10:00,322.34,322.7,321.27,322.7,8635.0,313.3983,313.7483,312.358,313.7483,8635.0
2021-04-29 10:15:00,322.64,322.99,321.86,322.03,7003.0,313.69,314.0303,312.9316,313.0969,7003.0
2021-04-29 10:20:00,321.75,322.35,321.06,321.53,5201.0,312.8247,313.408,312.1538,312.6108,5201.0
2021-04-29 10:25:00,321.72,322.44,320.86,321.28,5991.0,312.7955,313.4955,311.9594,312.3677,5991.0
2021-04-29 10:30:00,321.79,321.79,319.98,320.35,4367.0,312.8636,312.8636,311.1038,311.4635,4367.0
2021-04-29 10:35:00,320.3,320.3,318.01,318.07,6598.0,311.4149,311.4149,309.1884,309.2468,6598.0
2021-04-29 10:40:00,318.54,318.72,315.93,317.08,13815.0,309.7037,309.8787,307.1661,308.2842,13815.0
2021-04-29 10:45:00,317.06,318.45,316.5,317.72,5761.0,308.2648,309.6162,307.7203,308.9065,5761.0
2021-04-29 10:50:00,317.72,317.98,317.32,317.83,5175.0,308.9065,309.1593,308.5176,309.0134,5175.0
2021-04-29 10:55:00,317.83,318.18,316.79,317.11,8204.0,309.0134,309.3537,308.0023,308.3134,8204.0
2021-04-29 11:00:00,316.73,318.4,316.73,318.4,7208.0,307.9439,309.5676,307.9439,309.5676,7208.0
2021-04-29 11:05:00,318.56,319.45,317.87,319.17,20466.0,309.7232,310.5885,309.0523,310.3162,20466.0
2021-04-29 11:10:00,319.68,322.02,319.5,321.85,6953.0,310.8121,313.0872,310.6371,312.9219,6953.0
2021-04-29 11:15:00,321.55,321.89,319.22,320.14,3650.0,312.6302,312.9608,310.3649,311.2593,3650.0
2021-04-29 11:20:00,319.6,321.29,319.59,321.29,1729.0,310.7343,312.3774,310.7246,312.3774,1729.0
2021-04-29 11:25:00,321.71,323.99,321.71,323.92,9647.0,312.7858,315.0025,312.7858,314.9345,9647.0
2021-04-29 11:30:00,324.03,324.7,322.75,323.59,13638.0,315.0414,315.6928,313.7969,314.6136,13638.0
2021-04-29 11:35:00,323.22,323.28,321.51,321.51,3207.0,314.2539,314.3122,312.5913,312.5913,3207.0
2021-04-29 11:40:00,321.75,323.03,321.75,323.03,1223.0,312.8247,314.0692,312.8247,314.0692,1223.0
2021-04-29 11:45:00,323.26,324.17,322.55,322.91,9466.0,314.2928,315.1775,313.6025,313.9525,9466.0
2021-04-29 11:50:00,322.61,322.61,322.42,322.6,1305.0,313.6608,313.6608,313.4761,313.6511,1305.0
2021-04-29 11:55:00,322.35,322.5,321.71,321.97,2700.0,313.408,313.5539,312.7858,313.0386,2700.0
2021-04-29 12:00:00,321.7,322.37,321.7,321.95,6017.0,312.7761,313.4275,312.7761,313.0191,6017.0
2021-04-29 12:05:00,321.14,321.95,321.0,321.95,3868.0,312.2316,313.0191,312.0955,313.0191,3868.0
2021-04-29 12:10:00,322.01,322.31,321.75,322.3,1851.0,313.0775,313.3691,312.8247,313.3594,1851.0
2021-04-29 12:15:00,322.31,322.75,321.25,322.27,7239.0,313.3691,313.7969,312.3385,313.3303,7239.0
2021-04-29 12:20:00,322.15,322.58,322.15,322.28,1348.0,313.2136,313.6317,313.2136,313.34,1348.0
2021-04-29 12:25:00,322.26,322.26,320.2,320.72,3272.0,313.3205,313.3205,311.3177,311.8232,3272.0
2021-04-29 12:30:00,320.97,322.05,320.91,321.59,2800.0,312.0663,313.1164,312.008,312.6691,2800.0
2021-04-29 12:35:00,321.32,321.52,321.03,321.16,1460.0,312.4066,312.6011,312.1246,312.251,1460.0
2021-04-29 12:40:00,321.02,321.44,321.01,321.19,1785.0,312.1149,312.5233,312.1052,312.2802,1785.0
2021-04-29 12:45:00,321.07,321.98,321.04,321.98,2500.0,312.1635,313.0483,312.1344,313.0483,2500.0
2021-04-29 12:50:00,321.86,322.36,321.78,322.34,2245.0,312.9316,313.4178,312.8538,313.3983,2245.0
2021-04-29 12:55:00,322.22,322.22,321.12,321.2,6321.0,313.2816,313.2816,312.2122,312.2899,6321.0
2021-04-29 13:00:00,321.44,321.49,320.9,321.09,3502.0,312.5233,312.5719,311.9983,312.183,3502.0
2021-04-29 13:05:00,321.09,322.55,321.09,322.25,2305.0,312.183,313.6025,312.183,313.3108,2305.0
2021-04-29 13:10:00,322.33,322.77,322.21,322.64,3915.0,313.3886,313.8164,313.2719,313.69,3915.0
2021-04-29 13:15:00,322.48,322.69,322.23,322.35,4216.0,313.5344,313.7386,313.2914,313.408,4216.0
2021-04-29 13:20:00,322.57,322.65,322.3,322.65,1041.0,313.6219,313.6997,313.3594,313.6997,1041.0
2021-04-29 13:25:00,322.5,323.25,322.22,322.94,3264.0,313.5539,314.2831,313.2816,313.9817,3264.0
2021-04-29 13:30:00,322.9,323.05,322.68,322.68,4183.0,313.9428,314.0886,313.7289,313.7289,4183.0
2021-04-29 13:35:00,322.85,323.08,321.44,321.78,6245.0,313.8942,314.1178,312.5233,312.8538,6245.0
2021-04-29 13:40:00,321.79,322.41,321.59,322.12,3105.0,312.8636,313.4664,312.6691,313.1844,3105.0
2021-04-29 13:45:00,322.25,322.79,322.04,322.79,3670.0,313.3108,313.8358,313.1066,313.8358,3670.0
2021-04-29 13:50:00,322.97,323.28,322.66,323.22,2577.0,314.0108,314.3122,313.7094,314.2539,2577.0
2021-04-29 13:55:00,323.22,323.22,322.44,322.45,2469.0,314.2539,314.2539,313.4955,313.5053,2469.0
2021-04-29 14:00:00,322.64,323.75,322.62,323.75,4328.0,313.69,314.7692,313.6705,314.7692,4328.0
2021-04-29 14:05:00,323.96,324.29,323.89,324.27,4169.0,314.9734,315.2942,314.9053,315.2748,4169.0
2021-04-29 14:10:00,324.26,324.68,323.89,324.68,3444.0,315.265,315.6734,314.9053,315.6734,3444.0
2021-04-29 14:15:00,324.65,325.53,324.65,325.53,4134.0,315.6442,316.4998,315.6442,316.4998,4134.0
2021-04-29 14:20:00,325.56,325.56,324.99,325.06,2019.0,316.529,316.529,315.9748,316.0429,2019.0
2021-04-29 14:25:00,325.54,325.73,325.06,325.73,2002.0,316.5095,316.6943,316.0429,316.6943,2002.0
2021-04-29 14:30:00,326.0,326.38,325.89,326.21,2242.0,316.9568,317.3262,316.8498,317.161,2242.0
2021-04-29 14:35:00,326.1,326.15,325.31,325.58,3724.0,317.054,317.1026,316.2859,316.5484,3724.0
2021-04-29 14:40:00,325.44,326.14,325.44,326.04,2388.0,316.4123,317.0929,316.4123,316.9957,2388.0
2021-04-29 14:45:00,326.04,326.41,325.57,326.37,3004.0,316.9957,317.3554,316.5387,317.3165,3004.0
2021-04-29 14:50:00,326.43,326.43,325.68,325.78,4447.0,317.3749,317.3749,316.6457,316.7429,4447.0
2021-04-29 14:55:00,325.74,326.33,325.68,326.33,1600.0,316.704,317.2776,316.6457,317.2776,1600.0
2021-04-29 15:00:00,326.46,327.26,326.46,326.94,4160.0,317.404,318.1818,317.404,317.8707,4160.0
2021-04-29 15:05:00,327.0,327.2,326.73,326.79,3669.0,317.929,318.1235,317.6665,317.7249,3669.0
2021-04-29 15:10:00,326.99,327.39,326.85,327.3,7223.0,317.9193,318.3082,317.7832,318.2207,7223.0
2021-04-29 15:15:00,327.26,327.71,326.85,327.48,6702.0,318.1818,318.6193,317.7832,318.3957,6702.0
2021-04-29 15:20:00,327.71,328.03,326.91,326.98,4828.0,318.6193,318.9305,317.8415,317.9096,4828.0
2021-04-29 15:25:00,327.08,327.3,326.85,326.86,3805.0,318.0068,318.2207,317.7832,317.7929,3805.0
2021-04-29 15:30:00,326.98,327.76,326.98,327.39,8843.0,317.9096,318.668,317.9096,318.3082,8843.0
2021-04-29 15:35:00,327.29,327.79,327.04,327.5,6460.0,318.211,318.6971,317.9679,318.4152,6460.0
2021-04-29 15:40:00,327.63,328.29,327.5,327.5,11130.0,318.5416,319.1833,318.4152,318.4152,11130.0
2021-04-29 15:45:00,327.48,328.03,327.44,327.45,14872.0,318.3957,318.9305,318.3568,318.3666,14872.0
2021-04-29 15:50:00,327.24,328.08,326.7,327.94,24185.0,318.1624,318.9791,317.6374,318.843,24185.0
2021-04-29 15:55:00,327.74,328.18,327.27,327.52,42133.0,318.6485,319.0763,318.1916,318.4346,42133.0
2021-04-30 09:30:00,323.24,326.42,323.24,326.34,8054.0,314.2733,317.3651,314.2733,317.2874,8054.0
2021-04-30 09:35:00,325.91,326.1,324.15,324.15,3231.0,316.8693,317.054,315.1581,315.1581,3231.0
2021-04-30 09:40:00,324.09,324.19,322.95,323.67,3595.0,315.0998,315.197,313.9914,314.6914,3595.0
2021-04-30 09:45:00,323.3,324.38,322.75,323.52,5086.0,314.3317,315.3817,313.7969,314.5456,5086.0
2021-04-30 09:50:00,324.64,325.59,324.59,325.15,1900.0,315.6345,316.5582,315.5859,316.1304,1900.0
2021-04-30 09:55:00,325.15,325.46,324.22,325.07,2300.0,316.1304,316.4318,315.2262,316.0526,2300.0
2021-04-30 10:00:00,325.62,325.67,323.7,324.59,8027.0,316.5873,316.6359,314.7206,315.5859,8027.0
2021-04-30 10:05:00,324.19,325.39,324.18,325.38,3243.0,315.197,316.3637,315.1873,316.354,3243.0
2021-04-30 10:10:00,326.23,326.23,324.84,324.85,2757.0,317.1804,317.1804,315.829,315.8387,2757.0
2021-04-30 10:15:00,324.82,325.09,324.57,324.57,1681.0,315.8095,316.072,315.5665,315.5665,1681.0
2021-04-30 10:20:00,324.91,325.31,324.07,324.52,3079.0,315.897,316.2859,315.0803,315.5178,3079.0
2021-04-30 10:25:00,324.21,325.0,323.47,324.98,4168.0,315.2164,315.9845,314.497,315.9651,4168.0
2021-04-30 10:30:00,324.92,324.92,323.8,323.8,1793.0,315.9067,315.9067,314.8178,314.8178,1793.0
2021-04-30 10:35:00,323.84,323.9,321.8,322.15,3052.0,314.8567,314.915,312.8733,313.2136,3052.0
2021-04-30 10:40:00,322.14,322.45,322.11,322.38,750.0,313.2039,313.5053,313.1747,313.4372,750.0
2021-04-30 10:45:00,321.83,322.11,320.81,321.21,4868.0,312.9025,313.1747,311.9108,312.2997,4868.0
2021-04-30 10:50:00,321.23,321.39,320.92,321.19,3776.0,312.3191,312.4747,312.0177,312.2802,3776.0
2021-04-30 10:55:00,321.12,321.49,320.76,320.99,6829.0,312.2122,312.5719,311.8621,312.0858,6829.0
2021-04-30 11:00:00,320.63,321.01,320.25,321.01,1528.0,311.7357,312.1052,311.3663,312.1052,1528.0
2021-04-30 11:05:00,321.07,321.08,320.0,320.05,3292.0,312.1635,312.1733,311.1232,311.1718,3292.0
2021-04-30 11:10:00,320.04,320.64,319.68,319.87,4950.0,311.1621,311.7455,310.8121,310.9968,4950.0
2021-04-30 11:15:00,320.22,320.69,319.88,320.69,3800.0,311.3371,311.7941,311.0066,311.7941,3800.0
2021-04-30 11:20:00,320.69,321.82,320.68,321.53,1911.0,311.7941,312.8927,311.7844,312.6108,1911.0
2021-04-30 11:25:00,321.53,322.4,321.01,322.21,2028.0,312.6108,313.4566,312.1052,313.2719,2028.0
2021-04-30 11:30:00,321.65,322.22,321.65,322.17,1119.0,312.7275,313.2816,312.7275,313.233,1119.0
2021-04-30 11:35:00,321.94,322.0,321.26,321.43,2187.0,313.0094,313.0677,312.3483,312.5136,2187.0
2021-04-30 11:40:00,321.36,321.79,321.34,321.79,600.0,312.4455,312.8636,312.4261,312.8636,600.0
2021-04-30 11:45:00,321.83,322.22,321.66,321.67,1699.0,312.9025,313.2816,312.7372,312.7469,1699.0
2021-04-30 11:50:00,321.55,321.55,321.15,321.22,1000.0,312.6302,312.6302,312.2413,312.3094,1000.0
2021-04-30 11:55:00,321.37,321.65,321.24,321.32,2319.0,312.4552,312.7275,312.3288,312.4066,2319.0
2021-04-30 12:00:00,321.41,321.75,321.3,321.67,1408.0,312.4941,312.8247,312.3872,312.7469,1408.0
2021-04-30 12:05:00,321.42,321.89,321.29,321.5,1500.0,312.5038,312.9608,312.3774,312.5816,1500.0
2021-04-30 12:10:00,321.52,321.52,321.05,321.22,900.0,312.6011,312.6011,312.1441,312.3094,900.0
2021-04-30 12:15:00,321.05,321.15,320.77,321.1,2413.0,312.1441,312.2413,311.8719,312.1927,2413.0
2021-04-30 12:20:00,321.2,321.38,321.2,321.31,504.0,312.2899,312.4649,312.2899,312.3969,504.0
2021-04-30 12:25:00,321.28,321.28,320.89,321.03,1138.0,312.3677,312.3677,311.9885,312.1246,1138.0
2021-04-30 12:30:00,321.53,321.59,321.29,321.59,1017.0,312.6108,312.6691,312.3774,312.6691,1017.0
2021-04-30 12:35:00,321.36,321.36,321.23,321.35,400.0,312.4455,312.4455,312.3191,312.4358,400.0
2021-04-30 12:40:00,321.28,321.28,320.0,320.83,6023.0,312.3677,312.3677,311.1232,311.9302,6023.0
2021-04-30 12:45:00,321.05,321.35,320.73,320.73,4118.0,312.1441,312.4358,311.833,311.833,4118.0
2021-04-30 12:50:00,320.81,321.19,320.44,320.44,2686.0,311.9108,312.2802,311.551,311.551,2686.0
2021-04-30 12:55:00,320.23,321.2,320.22,321.04,1300.0,311.3468,312.2899,311.3371,312.1344,1300.0
2021-04-30 13:00:00,320.99,320.99,320.81,320.96,449.0,312.0858,312.0858,311.9108,312.0566,449.0
2021-04-30 13:05:00,321.54,322.08,321.36,321.47,2678.0,312.6205,313.1455,312.4455,312.5524,2678.0
2021-04-30 13:10:00,321.15,321.53,321.15,321.42,2202.0,312.2413,312.6108,312.2413,312.5038,2202.0
2021-04-30 13:15:00,321.12,321.85,321.01,321.84,7242.0,312.2122,312.9219,312.1052,312.9122,7242.0
2021-04-30 13:20:00,321.9,321.9,321.33,321.49,2241.0,312.9705,312.9705,312.4163,312.5719,2241.0
2021-04-30 13:25:00,321.67,321.67,321.63,321.63,300.0,312.7469,312.7469,312.708,312.708,300.0
2021-04-30 13:30:00,321.76,322.32,321.76,321.99,2177.0,312.8344,313.3789,312.8344,313.058,2177.0
2021-04-30 13:35:00,322.34,322.45,321.92,321.93,2945.0,313.3983,313.5053,312.99,312.9997,2945.0
2021-04-30 13:40:00,321.78,321.87,321.41,321.49,1262.0,312.8538,312.9413,312.4941,312.5719,1262.0
2021-04-30 13:45:00,321.42,321.69,321.08,321.34,1280.0,312.5038,312.7663,312.1733,312.4261,1280.0
2021-04-30 13:50:00,321.03,321.07,320.87,321.07,957.0,312.1246,312.1635,311.9691,312.1635,957.0
2021-04-30 13:55:00,320.7,320.97,320.7,320.85,400.0,311.8038,312.0663,311.8038,311.9496,400.0
2021-04-30 14:00:00,320.73,320.73,320.35,320.62,1307.0,311.833,311.833,311.4635,311.726,1307.0
2021-04-30 14:05:00,320.54,320.85,320.45,320.65,2390.0,311.6482,311.9496,311.5607,311.7552,2390.0
2021-04-30 14:10:00,320.76,321.22,320.76,321.0,908.0,311.8621,312.3094,311.8621,312.0955,908.0
2021-04-30 14:15:00,320.86,321.45,320.86,321.28,2678.0,311.9594,312.533,311.9594,312.3677,2678.0
2021-04-30 14:20:00,321.13,321.44,320.92,320.93,3039.0,312.2219,312.5233,312.0177,312.0274,3039.0
2021-04-30 14:25:00,321.09,321.16,320.71,320.93,1765.0,312.183,312.251,311.8135,312.0274,1765.0
2021-04-30 14:30:00,320.59,320.9,320.16,320.86,2306.0,311.6969,311.9983,311.2788,311.9594,2306.0
2021-04-30 14:35:00,320.9,321.08,320.74,320.88,1398.0,311.9983,312.1733,311.8427,311.9788,1398.0
2021-04-30 14:40:00,321.29,321.39,321.2,321.21,800.0,312.3774,312.4747,312.2899,312.2997,800.0
2021-04-30 14:45:00,321.06,321.06,320.74,320.88,1100.0,312.1538,312.1538,311.8427,311.9788,1100.0
2021-04-30 14:50:00,320.73,320.82,320.24,320.81,3797.0,311.833,311.9205,311.3566,311.9108,3797.0
2021-04-30 14:55:00,320.64,320.64,320.25,320.25,809.0,311.7455,311.7455,311.3663,311.3663,809.0
2021-04-30 15:00:00,320.92,320.92,320.45,320.82,1783.0,312.0177,312.0177,311.5607,311.9205,1783.0
2021-04-30 15:05:00,320.59,320.68,320.41,320.58,1671.0,311.6969,311.7844,311.5218,311.6871,1671.0
2021-04-30 15:10:00,320.56,321.05,320.37,320.84,2747.0,311.6677,312.1441,311.483,311.9399,2747.0
2021-04-30 15:15:00,320.7,320.72,320.31,320.5,2308.0,311.8038,311.8232,311.4246,311.6094,2308.0
2021-04-30 15:20:00,320.32,320.88,320.32,320.88,4657.0,311.4343,311.9788,311.4343,311.9788,4657.0
2021-04-30 15:25:00,320.96,321.4,320.89,321.35,3087.0,312.0566,312.4844,311.9885,312.4358,3087.0
2021-04-30 15:30:00,321.54,321.6,320.61,320.7,5584.0,312.6205,312.6788,311.7163,311.8038,5584.0
2021-04-30 15:35:00,320.74,321.3,320.66,320.93,8527.0,311.8427,312.3872,311.7649,312.0274,8527.0
2021-04-30 15:40:00,320.76,320.8,320.02,320.18,9933.0,311.8621,311.901,311.1427,311.2982,9933.0
2021-04-30 15:45:00,320.01,320.75,319.52,320.75,13368.0,311.1329,311.8524,310.6565,311.8524,13368.0
2021-04-30 15:50:00,320.75,321.08,320.19,321.08,14759.0,311.8524,312.1733,311.308,312.1733,14759.0
2021-04-30 15:55:00,320.93,321.3,319.49,319.96,42528.0,312.0274,312.3872,310.6274,311.0843,42528.0
2021-05-03 09:30:00,324.58,325.32,323.17,324.11,20311.0,315.5762,316.2956,314.2053,315.1192,20311.0
2021-05-03 09:35:00,324.59,326.0,324.2,325.76,4876.0,315.5859,316.9568,315.2067,316.7234,4876.0
2021-05-03 09:40:00,327.0,328.51,327.0,328.51,10364.0,317.929,319.3972,317.929,319.3972,10364.0
2021-05-03 09:45:00,328.16,328.41,326.28,327.34,6516.0,319.0569,319.2999,317.229,318.2596,6516.0
2021-05-03 09:50:00,327.27,327.91,327.0,327.34,3503.0,318.1916,318.8138,317.929,318.2596,3503.0
2021-05-03 09:55:00,327.37,327.39,326.05,326.16,3671.0,318.2888,318.3082,317.0054,317.1123,3671.0
2021-05-03 10:00:00,326.16,326.35,324.8,325.31,5730.0,317.1123,317.2971,315.7901,316.2859,5730.0
2021-05-03 10:05:00,325.15,325.34,324.85,324.99,1656.0,316.1304,316.3151,315.8387,315.9748,1656.0
2021-05-03 10:10:00,324.25,324.49,322.93,323.22,4676.0,315.2553,315.4887,313.9719,314.2539,4676.0
2021-05-03 10:15:00,322.89,322.89,320.75,321.72,2290.0,313.9331,313.9331,311.8524,312.7955,2290.0
2021-05-03 10:20:00,321.89,322.96,321.64,321.89,6498.0,312.9608,314.0011,312.7177,312.9608,6498.0
2021-05-03 10:25:00,321.86,322.38,320.75,320.81,4669.0,312.9316,313.4372,311.8524,311.9108,4669.0
2021-05-03 10:30:00,321.03,321.61,320.91,320.91,701.0,312.1246,312.6886,312.008,312.008,701.0
2021-05-03 10:35:00,321.34,322.23,321.05,321.05,7047.0,312.4261,313.2914,312.1441,312.1441,7047.0
2021-05-03 10:40:00,320.57,321.18,320.57,321.17,1050.0,311.6774,312.2705,311.6774,312.2608,1050.0
2021-05-03 10:45:00,320.95,321.33,320.17,320.17,3350.0,312.0469,312.4163,311.2885,311.2885,3350.0
2021-05-03 10:50:00,320.02,320.18,319.5,320.13,3113.0,311.1427,311.2982,310.6371,311.2496,3113.0
2021-05-03 10:55:00,319.75,320.4,319.68,320.4,1615.0,310.8802,311.5121,310.8121,311.5121,1615.0
2021-05-03 11:00:00,320.19,320.62,319.56,320.5,1900.0,311.308,311.726,310.6954,311.6094,1900.0
2021-05-03 11:05:00,320.5,321.33,320.5,321.2,2085.0,311.6094,312.4163,311.6094,312.2899,2085.0
2021-05-03 11:10:00,321.3,322.74,321.23,322.35,4508.0,312.3872,313.7872,312.3191,313.408,4508.0
2021-05-03 11:15:00,322.28,322.29,321.84,321.98,951.0,313.34,313.3497,312.9122,313.0483,951.0
2021-05-03 11:20:00,322.15,322.43,321.81,321.84,3453.0,313.2136,313.4858,312.883,312.9122,3453.0
2021-05-03 11:25:00,322.03,322.67,320.73,321.02,7285.0,313.0969,313.7192,311.833,312.1149,7285.0
2021-05-03 11:30:00,321.01,321.84,320.98,321.57,2026.0,312.1052,312.9122,312.076,312.6497,2026.0
2021-05-03 11:35:00,321.71,321.75,320.86,321.72,2500.0,312.7858,312.8247,311.9594,312.7955,2500.0
2021-05-03 11:40:00,321.67,321.8,321.52,321.56,1729.0,312.7469,312.8733,312.6011,312.6399,1729.0
2021-05-03 11:45:00,322.19,322.19,321.28,321.28,5410.0,313.2525,313.2525,312.3677,312.3677,5410.0
2021-05-03 11:50:00,321.71,321.71,321.63,321.63,400.0,312.7858,312.7858,312.708,312.708,400.0
2021-05-03 11:55:00,321.7,321.7,321.24,321.5,4200.0,312.7761,312.7761,312.3288,312.5816,4200.0
2021-05-03 12:00:00,321.23,321.66,321.15,321.55,2694.0,312.3191,312.7372,312.2413,312.6302,2694.0
2021-05-03 12:05:00,321.29,321.47,321.28,321.37,988.0,312.3774,312.5524,312.3677,312.4552,988.0
2021-05-03 12:10:00,321.29,321.72,321.08,321.41,3114.0,312.3774,312.7955,312.1733,312.4941,3114.0
2021-05-03 12:15:00,321.28,321.74,321.26,321.52,2178.0,312.3677,312.815,312.3483,312.6011,2178.0
2021-05-03 12:20:00,321.01,321.02,320.51,320.84,1879.0,312.1052,312.1149,311.6191,311.9399,1879.0
2021-05-03 12:25:00,321.05,321.46,321.05,321.45,1712.0,312.1441,312.5427,312.1441,312.533,1712.0
2021-05-03 12:30:00,321.51,321.76,321.18,321.18,1551.0,312.5913,312.8344,312.2705,312.2705,1551.0
2021-05-03 12:35:00,321.16,321.16,320.5,320.5,900.0,312.251,312.251,311.6094,311.6094,900.0
2021-05-03 12:40:00,320.55,320.84,320.55,320.84,1200.0,311.658,311.9399,311.658,311.9399,1200.0
2021-05-03 12:45:00,320.77,321.63,320.77,321.52,1500.0,311.8719,312.708,311.8719,312.6011,1500.0
2021-05-03 12:50:00,321.53,321.58,321.37,321.57,800.0,312.6108,312.6594,312.4552,312.6497,800.0
2021-05-03 12:55:00,321.31,321.72,321.31,321.72,500.0,312.3969,312.7955,312.3969,312.7955,500.0
2021-05-03 13:00:00,321.52,321.67,321.19,321.19,1421.0,312.6011,312.7469,312.2802,312.2802,1421.0
2021-05-03 13:05:00,321.46,321.5,320.79,321.38,2344.0,312.5427,312.5816,311.8913,312.4649,2344.0
2021-05-03 13:10:00,321.18,321.47,321.03,321.47,1000.0,312.2705,312.5524,312.1246,312.5524,1000.0
2021-05-03 13:15:00,321.69,321.77,321.52,321.59,1438.0,312.7663,312.8441,312.6011,312.6691,1438.0
2021-05-03 13:20:00,321.8,321.8,321.77,321.77,300.0,312.8733,312.8733,312.8441,312.8441,300.0
2021-05-03 13:25:00,321.85,321.85,321.73,321.74,400.0,312.9219,312.9219,312.8052,312.815,400.0
2021-05-03 13:30:00,321.63,321.66,321.24,321.24,1300.0,312.708,312.7372,312.3288,312.3288,1300.0
2021-05-03 13:35:00,321.27,321.27,320.51,321.08,4238.0,312.358,312.358,311.6191,312.1733,4238.0
2021-05-03 13:40:00,320.85,321.51,320.84,321.29,2422.0,311.9496,312.5913,311.9399,312.3774,2422.0
2021-05-03 13:45:00,321.33,322.22,321.33,321.83,8196.0,312.4163,313.2816,312.4163,312.9025,8196.0
2021-05-03 13:50:00,321.91,322.49,321.88,322.12,1202.0,312.9802,313.5441,312.9511,313.1844,1202.0
2021-05-03 13:55:00,322.01,322.2,321.82,321.88,819.0,313.0775,313.2622,312.8927,312.9511,819.0
2021-05-03 14:00:00,321.62,321.86,321.53,321.81,1300.0,312.6983,312.9316,312.6108,312.883,1300.0
2021-05-03 14:05:00,321.9,322.05,321.68,322.01,1020.0,312.9705,313.1164,312.7566,313.0775,1020.0
2021-05-03 14:10:00,321.92,321.97,321.62,321.96,1504.0,312.99,313.0386,312.6983,313.0289,1504.0
2021-05-03 14:15:00,321.92,322.14,321.62,321.62,2090.0,312.99,313.2039,312.6983,312.6983,2090.0
2021-05-03 14:20:00,322.04,322.47,322.02,322.21,1620.0,313.1066,313.5247,313.0872,313.2719,1620.0
2021-05-03 14:25:00,322.58,322.75,322.02,322.02,924.0,313.6317,313.7969,313.0872,313.0872,924.0
2021-05-03 14:30:00,322.26,322.38,321.94,322.38,1376.0,313.3205,313.4372,313.0094,313.4372,1376.0
2021-05-03 14:35:00,322.75,322.76,322.24,322.43,1805.0,313.7969,313.8067,313.3011,313.4858,1805.0
2021-05-03 14:40:00,322.52,322.81,322.31,322.51,2399.0,313.5733,313.8553,313.3691,313.5636,2399.0
2021-05-03 14:45:00,322.63,323.08,322.51,322.51,4103.0,313.6803,314.1178,313.5636,313.5636,4103.0
2021-05-03 14:50:00,322.71,323.1,322.67,323.0,1938.0,313.758,314.1372,313.7192,314.04,1938.0
2021-05-03 14:55:00,323.1,323.49,322.85,323.49,2950.0,314.1372,314.5164,313.8942,314.5164,2950.0
2021-05-03 15:00:00,323.44,323.44,322.87,322.88,2406.0,314.4678,314.4678,313.9136,313.9233,2406.0
2021-05-03 15:05:00,322.84,322.86,322.11,322.13,2059.0,313.8844,313.9039,313.1747,313.1941,2059.0
2021-05-03 15:10:00,322.35,322.62,322.08,322.48,1681.0,313.408,313.6705,313.1455,313.5344,1681.0
2021-05-03 15:15:00,321.98,322.46,321.98,322.46,1301.0,313.0483,313.515,313.0483,313.515,1301.0
2021-05-03 15:20:00,322.39,322.39,322.09,322.12,1700.0,313.4469,313.4469,313.1552,313.1844,1700.0
2021-05-03 15:25:00,322.18,322.84,322.12,322.84,2317.0,313.2427,313.8844,313.1844,313.8844,2317.0
2021-05-03 15:30:00,322.95,323.02,322.47,322.59,3152.0,313.9914,314.0594,313.5247,313.6414,3152.0
2021-05-03 15:35:00,322.86,322.97,322.58,322.63,4364.0,313.9039,314.0108,313.6317,313.6803,4364.0
2021-05-03 15:40:00,322.91,323.16,322.61,322.61,3000.0,313.9525,314.1956,313.6608,313.6608,3000.0
2021-05-03 15:45:00,322.74,322.74,322.23,322.39,4523.0,313.7872,313.7872,313.2914,313.4469,4523.0
2021-05-03 15:50:00,322.2,322.2,321.84,322.06,5676.0,313.2622,313.2622,312.9122,313.1261,5676.0
2021-05-03 15:55:00,322.06,322.1,321.41,321.79,20469.0,313.1261,313.165,312.4941,312.8636,20469.0
2021-05-04 09:30:00,321.03,321.85,318.63,318.74,14216.0,312.1246,312.9219,309.7912,309.8982,14216.0
2021-05-04 09:35:00,318.95,321.14,318.95,320.0,9360.0,310.1023,312.2316,310.1023,311.1232,9360.0
2021-05-04 09:40:00,320.17,321.19,319.75,320.85,3237.0,311.2885,312.2802,310.8802,311.9496,3237.0
2021-05-04 09:45:00,320.66,321.04,318.2,318.2,4893.0,311.7649,312.1344,309.3732,309.3732,4893.0
2021-05-04 09:50:00,318.34,318.74,317.81,318.67,11095.0,309.5093,309.8982,308.994,309.8301,11095.0
2021-05-04 09:55:00,318.77,319.3,318.33,318.65,4983.0,309.9273,310.4426,309.4995,309.8107,4983.0
2021-05-04 10:00:00,318.41,318.63,317.56,317.85,8662.0,309.5773,309.7912,308.7509,309.0329,8662.0
2021-05-04 10:05:00,317.61,319.1,317.43,318.83,13055.0,308.7995,310.2482,308.6245,309.9857,13055.0
2021-05-04 10:10:00,318.71,319.96,318.41,319.83,4302.0,309.869,311.0843,309.5773,310.9579,4302.0
2021-05-04 10:15:00,319.82,320.84,319.2,320.84,7242.0,310.9482,311.9399,310.3454,311.9399,7242.0
2021-05-04 10:20:00,320.91,322.47,320.75,322.43,2470.0,312.008,313.5247,311.8524,313.4858,2470.0
2021-05-04 10:25:00,322.2,323.26,322.2,323.06,5423.0,313.2622,314.2928,313.2622,314.0983,5423.0
2021-05-04 10:30:00,322.61,322.92,322.16,322.16,2514.0,313.6608,313.9622,313.2233,313.2233,2514.0
2021-05-04 10:35:00,322.14,322.85,322.07,322.78,5501.0,313.2039,313.8942,313.1358,313.8261,5501.0
2021-05-04 10:40:00,322.89,323.44,322.88,323.44,8856.0,313.9331,314.4678,313.9233,314.4678,8856.0
2021-05-04 10:45:00,323.05,323.52,323.0,323.1,6001.0,314.0886,314.5456,314.04,314.1372,6001.0
2021-05-04 10:50:00,323.1,323.15,320.66,322.05,9991.0,314.1372,314.1858,311.7649,313.1164,9991.0
2021-05-04 10:55:00,322.17,322.76,321.51,321.51,7900.0,313.233,313.8067,312.5913,312.5913,7900.0
2021-05-04 11:00:00,321.23,322.17,320.79,322.04,9745.0,312.3191,313.233,311.8913,313.1066,9745.0
2021-05-04 11:05:00,321.8,322.19,321.39,321.96,6696.0,312.8733,313.2525,312.4747,313.0289,6696.0
2021-05-04 11:10:00,322.02,322.2,321.06,321.15,6908.0,313.0872,313.2622,312.1538,312.2413,6908.0
2021-05-04 11:15:00,321.0,321.7,320.74,321.41,3500.0,312.0955,312.7761,311.8427,312.4941,3500.0
2021-05-04 11:20:00,321.13,321.38,320.74,320.95,3286.0,312.2219,312.4649,311.8427,312.0469,3286.0
2021-05-04 11:25:00,320.94,322.2,320.91,322.2,3201.0,312.0371,313.2622,312.008,313.2622,3201.0
2021-05-04 11:30:00,322.18,322.29,321.63,321.85,5561.0,313.2427,313.3497,312.708,312.9219,5561.0
2021-05-04 11:35:00,321.69,323.02,321.54,322.92,10499.0,312.7663,314.0594,312.6205,313.9622,10499.0
2021-05-04 11:40:00,322.75,322.84,322.16,322.22,8500.0,313.7969,313.8844,313.2233,313.2816,8500.0
2021-05-04 11:45:00,322.05,322.24,321.36,321.58,9583.0,313.1164,313.3011,312.4455,312.6594,9583.0
2021-05-04 11:50:00,321.71,321.71,320.54,320.54,6823.0,312.7858,312.7858,311.6482,311.6482,6823.0
2021-05-04 11:55:00,320.77,320.77,319.93,320.6,3969.0,311.8719,311.8719,311.0552,311.7066,3969.0
2021-05-04 12:00:00,320.98,322.74,320.98,322.74,5500.0,312.076,313.7872,312.076,313.7872,5500.0
2021-05-04 12:05:00,322.88,323.47,322.69,323.42,3700.0,313.9233,314.497,313.7386,314.4484,3700.0
2021-05-04 12:10:00,323.48,323.88,323.27,323.6,4261.0,314.5067,314.8956,314.3025,314.6234,4261.0
2021-05-04 12:15:00,323.95,324.3,323.66,324.04,4813.0,314.9636,315.3039,314.6817,315.0512,4813.0
2021-05-04 12:20:00,324.17,324.8,324.13,324.36,3122.0,315.1775,315.7901,315.1387,315.3623,3122.0
2021-05-04 12:25:00,324.4,324.93,324.4,324.6,5600.0,315.4012,315.9165,315.4012,315.5956,5600.0
2021-05-04 12:30:00,324.65,324.74,324.29,324.47,2007.0,315.6442,315.7317,315.2942,315.4692,2007.0
2021-05-04 12:35:00,324.38,325.11,324.37,324.79,4474.0,315.3817,316.0915,315.372,315.7803,4474.0
2021-05-04 12:40:00,324.91,325.3,324.36,325.3,4550.0,315.897,316.2762,315.3623,316.2762,4550.0
2021-05-04 12:45:00,325.3,325.3,324.5,325.12,4169.0,316.2762,316.2762,315.4984,316.1012,4169.0
2021-05-04 12:50:00,325.1,325.53,324.55,324.97,4803.0,316.0817,316.4998,315.547,315.9554,4803.0
2021-05-04 12:55:00,324.73,325.27,324.69,325.03,2307.0,315.722,316.247,315.6831,316.0137,2307.0
2021-05-04 13:00:00,324.88,325.87,324.88,325.87,3246.0,315.8679,316.8304,315.8679,316.8304,3246.0
2021-05-04 13:05:00,325.7,326.32,325.55,326.1,3033.0,316.6651,317.2679,316.5193,317.054,3033.0
2021-05-04 13:10:00,326.31,326.6,325.62,326.05,3977.0,317.2582,317.5401,316.5873,317.0054,3977.0
2021-05-04 13:15:00,326.68,326.74,326.04,326.47,3601.0,317.6179,317.6763,316.9957,317.4137,3601.0
2021-05-04 13:20:00,326.47,326.89,325.91,326.76,5572.0,317.4137,317.8221,316.8693,317.6957,5572.0
2021-05-04 13:25:00,326.67,327.12,326.67,326.97,1500.0,317.6082,318.0457,317.6082,317.8999,1500.0
2021-05-04 13:30:00,326.68,326.83,326.37,326.83,2787.0,317.6179,317.7638,317.3165,317.7638,2787.0
2021-05-04 13:35:00,326.88,327.04,326.66,327.04,4036.0,317.8124,317.9679,317.5985,317.9679,4036.0
2021-05-04 13:40:00,326.96,327.16,326.41,326.56,4331.0,317.8902,318.0846,317.3554,317.5012,4331.0
2021-05-04 13:45:00,326.37,326.7,325.97,326.7,3435.0,317.3165,317.6374,316.9276,317.6374,3435.0
2021-05-04 13:50:00,326.92,326.92,326.52,326.62,2801.0,317.8513,317.8513,317.4624,317.5596,2801.0
2021-05-04 13:55:00,326.74,327.22,326.51,326.78,6793.0,317.6763,318.1429,317.4526,317.7151,6793.0
2021-05-04 14:00:00,326.78,326.99,326.18,326.99,7309.0,317.7151,317.9193,317.1318,317.9193,7309.0
2021-05-04 14:05:00,327.02,327.15,326.61,327.05,4699.0,317.9485,318.0749,317.5499,317.9777,4699.0
2021-05-04 14:10:00,327.11,328.31,327.11,328.31,12011.0,318.036,319.2027,318.036,319.2027,12011.0
2021-05-04 14:15:00,328.25,328.41,328.03,328.17,4548.0,319.1444,319.2999,318.9305,319.0666,4548.0
2021-05-04 14:20:00,328.11,328.11,327.41,327.86,5009.0,319.0083,319.0083,318.3277,318.7652,5009.0
2021-05-04 14:25:00,327.87,327.96,327.51,327.77,7337.0,318.7749,318.8624,318.4249,318.6777,7337.0
2021-05-04 14:30:00,327.79,328.2,327.79,328.05,3837.0,318.6971,319.0958,318.6971,318.9499,3837.0
2021-05-04 14:35:00,328.24,328.3,327.56,327.56,4663.0,319.1346,319.193,318.4735,318.4735,4663.0
2021-05-04 14:40:00,327.5,328.38,327.5,328.2,5879.0,318.4152,319.2708,318.4152,319.0958,5879.0
2021-05-04 14:45:00,328.25,328.58,327.98,327.98,2745.0,319.1444,319.4652,318.8819,318.8819,2745.0
2021-05-04 14:50:00,327.95,327.95,327.4,327.58,3135.0,318.8527,318.8527,318.3179,318.493,3135.0
2021-05-04 14:55:00,327.43,327.88,327.43,327.47,1508.0,318.3471,318.7846,318.3471,318.386,1508.0
2021-05-04 15:00:00,327.34,327.69,326.94,327.54,3714.0,318.2596,318.5999,317.8707,318.4541,3714.0
2021-05-04 15:05:00,327.38,327.75,327.24,327.75,2718.0,318.2985,318.6582,318.1624,318.6582,2718.0
2021-05-04 15:10:00,327.81,328.05,327.72,327.83,4421.0,318.7166,318.9499,318.6291,318.736,4421.0
2021-05-04 15:15:00,328.1,328.11,327.57,327.76,3430.0,318.9985,319.0083,318.4832,318.668,3430.0
2021-05-04 15:20:00,327.81,328.38,327.71,328.28,4485.0,318.7166,319.2708,318.6193,319.1735,4485.0
2021-05-04 15:25:00,328.34,328.64,327.95,328.39,7774.0,319.2319,319.5235,318.8527,319.2805,7774.0
2021-05-04 15:30:00,328.29,329.1,328.21,329.08,14969.0,319.1833,319.9708,319.1055,319.9513,14969.0
2021-05-04 15:35:00,329.22,329.5,328.51,329.23,12256.0,320.0875,320.3597,319.3972,320.0972,12256.0
2021-05-04 15:40:00,329.21,329.74,329.18,329.65,17712.0,320.0777,320.593,320.0486,320.5055,17712.0
2021-05-04 15:45:00,329.56,330.05,329.16,329.79,27368.0,320.418,320.8944,320.0291,320.6416,27368.0
2021-05-04 15:50:00,329.91,330.66,329.33,329.82,29001.0,320.7583,321.4875,320.1944,320.6708,29001.0
2021-05-04 15:55:00,329.84,330.17,329.59,329.96,34290.0,320.6903,321.0111,320.4472,320.8069,34290.0
2021-05-05 09:30:00,330.75,331.37,326.81,327.44,18672.0,321.575,322.1778,317.7443,318.3568,18672.0
2021-05-05 09:35:00,328.15,328.43,326.55,327.28,4932.0,319.0471,319.3194,317.4915,318.2013,4932.0
2021-05-05 09:40:00,327.24,327.24,325.73,326.71,5097.0,318.1624,318.1624,316.6943,317.6471,5097.0
2021-05-05 09:45:00,326.69,327.26,326.57,326.81,2900.0,317.6276,318.1818,317.511,317.7443,2900.0
2021-05-05 09:50:00,326.74,329.23,326.41,328.43,5450.0,317.6763,320.0972,317.3554,319.3194,5450.0
2021-05-05 09:55:00,328.42,328.42,326.41,326.89,4012.0,319.3097,319.3097,317.3554,317.8221,4012.0
2021-05-05 10:00:00,326.11,326.67,324.27,324.73,10085.0,317.0637,317.6082,315.2748,315.722,10085.0
2021-05-05 10:05:00,324.28,325.98,324.1,325.98,7065.0,315.2845,316.9373,315.1095,316.9373,7065.0
2021-05-05 10:10:00,325.48,326.07,325.46,325.94,4920.0,316.4512,317.0248,316.4318,316.8984,4920.0
2021-05-05 10:15:00,326.36,328.81,326.13,328.49,6889.0,317.3068,319.6888,317.0832,319.3777,6889.0
2021-05-05 10:20:00,328.62,329.09,327.59,327.7,10909.0,319.5041,319.9611,318.5027,318.6096,10909.0
2021-05-05 10:25:00,328.09,328.89,327.43,328.89,3212.0,318.9888,319.7666,318.3471,319.7666,3212.0
2021-05-05 10:30:00,328.53,328.78,327.62,328.07,4523.0,319.4166,319.6597,318.5318,318.9694,4523.0
2021-05-05 10:35:00,328.62,329.88,328.61,329.88,6033.0,319.5041,320.7292,319.4944,320.7292,6033.0
2021-05-05 10:40:00,329.65,329.81,328.98,329.37,3321.0,320.5055,320.6611,319.8541,320.2333,3321.0
2021-05-05 10:45:00,329.75,330.56,329.75,330.56,5073.0,320.6028,321.3903,320.6028,321.3903,5073.0
2021-05-05 10:50:00,330.79,331.1,330.2,330.35,4617.0,321.6139,321.9153,321.0403,321.1861,4617.0
2021-05-05 10:55:00,330.1,330.8,329.78,330.8,4050.0,320.943,321.6236,320.6319,321.6236,4050.0
2021-05-05 11:00:00,330.83,331.79,330.52,331.79,3717.0,321.6528,322.5862,321.3514,322.5862,3717.0
2021-05-05 11:05:00,331.66,332.0,331.41,331.91,4906.0,322.4598,322.7903,322.2167,322.7028,4906.0
2021-05-05 11:10:00,331.86,332.06,331.41,332.06,3472.0,322.6542,322.8487,322.2167,322.8487,3472.0
2021-05-05 11:15:00,331.87,332.52,331.84,332.52,3694.0,322.6639,323.2959,322.6348,323.2959,3694.0
2021-05-05 11:20:00,332.4,332.96,332.4,332.86,3388.0,323.1792,323.7237,323.1792,323.6265,3388.0
2021-05-05 11:25:00,332.97,332.97,332.35,332.46,2270.0,323.7334,323.7334,323.1306,323.2376,2270.0
2021-05-05 11:30:00,332.58,333.1,332.38,333.0,10405.0,323.3543,323.8598,323.1598,323.7626,10405.0
2021-05-05 11:35:00,333.22,334.0,333.11,334.0,1554.0,323.9765,324.7349,323.8696,324.7349,1554.0
2021-05-05 11:40:00,334.0,334.38,333.77,334.38,3001.0,324.7349,325.1043,324.5112,325.1043,3001.0
2021-05-05 11:45:00,334.16,334.58,334.06,334.58,1700.0,324.8904,325.2988,324.7932,325.2988,1700.0
2021-05-05 11:50:00,334.44,335.41,334.44,335.28,8781.0,325.1627,326.1057,325.1627,325.9794,8781.0
2021-05-05 11:55:00,335.2,335.63,335.15,335.41,10710.0,325.9016,326.3196,325.853,326.1057,10710.0
2021-05-05 12:00:00,335.48,335.88,335.37,335.75,5047.0,326.1738,326.5627,326.0669,326.4363,5047.0
2021-05-05 12:05:00,335.63,336.62,335.63,336.04,7875.0,326.3196,327.2822,326.3196,326.7183,7875.0
2021-05-05 12:10:00,336.26,336.6,335.86,336.16,5193.0,326.9322,327.2627,326.5433,326.8349,5193.0
2021-05-05 12:15:00,335.95,336.04,335.12,335.29,2896.0,326.6308,326.7183,325.8238,325.9891,2896.0
2021-05-05 12:20:00,334.98,335.07,334.25,334.51,4379.0,325.6877,325.7752,324.9779,325.2307,4379.0
2021-05-05 12:25:00,334.38,335.27,334.37,335.14,4335.0,325.1043,325.9696,325.0946,325.8432,4335.0
2021-05-05 12:30:00,335.03,335.03,334.31,334.31,2318.0,325.7363,325.7363,325.0363,325.0363,2318.0
2021-05-05 12:35:00,334.17,334.76,334.05,334.54,3527.0,324.9001,325.4738,324.7835,325.2599,3527.0
2021-05-05 12:40:00,334.6,334.6,334.27,334.54,3301.0,325.3182,325.3182,324.9974,325.2599,3301.0
2021-05-05 12:45:00,334.49,334.86,334.4,334.59,4901.0,325.2113,325.571,325.1238,325.3085,4901.0
2021-05-05 12:50:00,334.43,334.49,333.95,334.37,3787.0,325.1529,325.2113,324.6862,325.0946,3787.0
2021-05-05 12:55:00,334.51,334.8,334.47,334.53,4703.0,325.2307,325.5127,325.1918,325.2502,4703.0
2021-05-05 13:00:00,334.51,334.88,334.51,334.6,1200.0,325.2307,325.5905,325.2307,325.3182,1200.0
2021-05-05 13:05:00,334.61,335.2,334.61,335.2,1127.0,325.3279,325.9016,325.3279,325.9016,1127.0
2021-05-05 13:10:00,335.18,335.31,335.0,335.0,1236.0,325.8821,326.0085,325.7071,325.7071,1236.0
2021-05-05 13:15:00,335.2,335.73,335.2,335.47,800.0,325.9016,326.4169,325.9016,326.1641,800.0
2021-05-05 13:20:00,335.27,335.41,335.16,335.35,1100.0,325.9696,326.1057,325.8627,326.0474,1100.0
2021-05-05 13:25:00,335.2,335.3,334.71,335.01,2501.0,325.9016,325.9988,325.4252,325.7168,2501.0
2021-05-05 13:30:00,335.1,335.1,334.54,334.76,2100.0,325.8043,325.8043,325.2599,325.4738,2100.0
2021-05-05 13:35:00,334.72,335.15,334.7,334.72,2455.0,325.4349,325.853,325.4154,325.4349,2455.0
2021-05-05 13:40:00,334.89,334.89,334.54,334.81,3500.0,325.6002,325.6002,325.2599,325.5224,3500.0
2021-05-05 13:45:00,334.93,335.51,334.93,335.31,3505.0,325.6391,326.203,325.6391,326.0085,3505.0
2021-05-05 13:50:00,335.4,335.75,335.28,335.75,1439.0,326.096,326.4363,325.9794,326.4363,1439.0
2021-05-05 13:55:00,335.78,335.81,335.51,335.51,1600.0,326.4655,326.4947,326.203,326.203,1600.0
2021-05-05 14:00:00,335.74,335.75,335.25,335.3,6877.0,326.4266,326.4363,325.9502,325.9988,6877.0
2021-05-05 14:05:00,335.47,335.53,334.31,334.46,8205.0,326.1641,326.2224,325.0363,325.1821,8205.0
2021-05-05 14:10:00,334.6,335.46,334.31,335.46,3100.0,325.3182,326.1544,325.0363,326.1544,3100.0
2021-05-05 14:15:00,335.51,335.56,335.16,335.33,2104.0,326.203,326.2516,325.8627,326.028,2104.0
2021-05-05 14:20:00,335.3,335.85,335.17,335.69,3878.0,325.9988,326.5335,325.8724,326.378,3878.0
2021-05-05 14:25:00,335.52,336.08,335.43,336.08,4206.0,326.2127,326.7572,326.1252,326.7572,4206.0
2021-05-05 14:30:00,336.02,336.5,336.0,336.41,3500.0,326.6988,327.1655,326.6794,327.078,3500.0
2021-05-05 14:35:00,336.42,336.42,336.15,336.36,1600.0,327.0877,327.0877,326.8252,327.0294,1600.0
2021-05-05 14:40:00,336.45,336.63,336.29,336.49,2200.0,327.1169,327.2919,326.9613,327.1558,2200.0
2021-05-05 14:45:00,336.51,336.76,336.48,336.55,2026.0,327.1752,327.4183,327.1461,327.2141,2026.0
2021-05-05 14:50:00,336.56,336.57,335.01,335.01,2401.0,327.2238,327.2336,325.7168,325.7168,2401.0
2021-05-05 14:55:00,335.16,335.47,334.82,335.47,6218.0,325.8627,326.1641,325.5321,326.1641,6218.0
2021-05-05 15:00:00,335.16,335.27,334.43,334.78,2717.0,325.8627,325.9696,325.1529,325.4932,2717.0
2021-05-05 15:05:00,334.9,335.57,334.37,334.39,11031.0,325.6099,326.2613,325.0946,325.114,11031.0
2021-05-05 15:10:00,334.32,334.7,333.86,333.96,7969.0,325.046,325.4154,324.5987,324.696,7969.0
2021-05-05 15:15:00,333.92,334.11,333.69,333.97,4003.0,324.6571,324.8418,324.4335,324.7057,4003.0
2021-05-05 15:20:00,333.77,333.98,333.33,333.53,6697.0,324.5112,324.7154,324.0834,324.2779,6697.0
2021-05-05 15:25:00,333.01,334.16,333.01,333.93,2985.0,323.7723,324.8904,323.7723,324.6668,2985.0
2021-05-05 15:30:00,333.73,333.73,333.23,333.49,3200.0,324.4724,324.4724,323.9862,324.239,3200.0
2021-05-05 15:35:00,333.67,333.7,333.37,333.55,4334.0,324.414,324.4432,324.1223,324.2973,4334.0
2021-05-05 15:40:00,333.49,333.65,332.81,333.04,5348.0,324.239,324.3946,323.5779,323.8015,5348.0
2021-05-05 15:45:00,332.89,333.2,332.67,332.67,8663.0,323.6557,323.9571,323.4418,323.4418,8663.0
2021-05-05 15:50:00,332.62,333.08,332.21,333.06,13510.0,323.3931,323.8404,322.9945,323.8209,13510.0
2021-05-05 15:55:00,333.2,333.24,332.44,332.71,38915.0,323.9571,323.9959,323.2181,323.4806,38915.0
2021-05-06 09:30:00,332.71,333.53,331.76,332.82,13240.0,323.4806,324.2779,322.557,323.5876,13240.0
2021-05-06 09:35:00,332.81,336.69,332.81,336.45,2353.0,323.5779,327.3502,323.5779,327.1169,2353.0
2021-05-06 09:40:00,336.71,336.71,333.83,335.32,3655.0,327.3697,327.3697,324.5696,326.0182,3655.0
2021-05-06 09:45:00,335.27,336.46,335.27,335.47,6706.0,325.9696,327.1266,325.9696,326.1641,6706.0
2021-05-06 09:50:00,335.25,336.34,335.0,335.79,4640.0,325.9502,327.01,325.7071,326.4752,4640.0
2021-05-06 09:55:00,335.26,335.31,332.96,333.27,4715.0,325.9599,326.0085,323.7237,324.0251,4715.0
2021-05-06 10:00:00,333.11,334.13,332.92,333.77,2367.0,323.8696,324.8613,323.6848,324.5112,2367.0
2021-05-06 10:05:00,333.53,334.39,333.27,333.5,2300.0,324.2779,325.114,324.0251,324.2487,2300.0
2021-05-06 10:10:00,334.37,334.37,333.73,333.81,1100.0,325.0946,325.0946,324.4724,324.5501,1100.0
2021-05-06 10:15:00,334.38,335.75,334.12,335.75,4611.0,325.1043,326.4363,324.8515,326.4363,4611.0
2021-05-06 10:20:00,334.59,335.18,333.56,335.13,16923.0,325.3085,325.8821,324.3071,325.8335,16923.0
2021-05-06 10:25:00,334.94,336.05,334.07,336.05,6347.0,325.6488,326.728,324.8029,326.728,6347.0
2021-05-06 10:30:00,335.42,336.5,335.42,336.5,2226.0,326.1155,327.1655,326.1155,327.1655,2226.0
2021-05-06 10:35:00,336.6,337.35,336.47,337.14,5483.0,327.2627,327.9919,327.1363,327.7878,5483.0
2021-05-06 10:40:00,337.22,337.81,336.85,336.85,3000.0,327.8655,328.4392,327.5058,327.5058,3000.0
2021-05-06 10:45:00,337.47,339.35,337.32,338.66,13280.0,328.1086,329.9365,327.9628,329.2656,13280.0
2021-05-06 10:50:00,338.85,339.02,338.54,338.83,4179.0,329.4503,329.6156,329.1489,329.4309,4179.0
2021-05-06 10:55:00,338.87,339.13,338.23,338.24,4033.0,329.4698,329.7226,328.8475,328.8572,4033.0
2021-05-06 11:00:00,338.75,338.92,337.87,337.87,4615.0,329.3531,329.5184,328.4975,328.4975,4615.0
2021-05-06 11:05:00,338.2,338.2,337.36,337.64,3830.0,328.8184,328.8184,328.0017,328.2739,3830.0
2021-05-06 11:10:00,337.62,338.44,337.45,338.29,5509.0,328.2544,329.0517,328.0892,328.9059,5509.0
2021-05-06 11:15:00,338.91,339.04,338.35,338.8,5566.0,329.5087,329.6351,328.9642,329.4017,5566.0
2021-05-06 11:20:00,339.12,339.84,339.11,339.75,2348.0,329.7128,330.4129,329.7031,330.3254,2348.0
2021-05-06 11:25:00,339.65,340.63,339.59,340.0,7684.0,330.2281,331.1809,330.1698,330.5684,7684.0
2021-05-06 11:30:00,339.98,340.73,339.98,340.73,3073.0,330.549,331.2782,330.549,331.2782,3073.0
2021-05-06 11:35:00,340.99,341.32,340.7,341.15,4363.0,331.531,331.8518,331.249,331.6865,4363.0
2021-05-06 11:40:00,341.32,342.08,341.3,341.7,6732.0,331.8518,332.5907,331.8324,332.2213,6732.0
2021-05-06 11:45:00,341.49,341.55,340.72,341.51,5973.0,332.0171,332.0754,331.2685,332.0365,5973.0
2021-05-06 11:50:00,341.68,342.11,341.31,341.31,3338.0,332.2018,332.6199,331.8421,331.8421,3338.0
2021-05-06 11:55:00,341.55,341.97,341.28,341.28,2515.0,332.0754,332.4838,331.8129,331.8129,2515.0
2021-05-06 12:00:00,341.5,341.79,341.16,341.16,850.0,332.0268,332.3088,331.6962,331.6962,850.0
2021-05-06 12:05:00,341.04,341.07,339.87,340.01,6500.0,331.5796,331.6087,330.442,330.5781,6500.0
2021-05-06 12:10:00,340.23,340.36,340.0,340.0,1462.0,330.792,330.9184,330.5684,330.5684,1462.0
2021-05-06 12:15:00,340.21,340.65,339.91,340.61,3793.0,330.7726,331.2004,330.4809,331.1615,3793.0
2021-05-06 12:20:00,340.3,340.47,339.79,340.46,7087.0,330.8601,331.0254,330.3642,331.0157,7087.0
2021-05-06 12:25:00,340.45,340.76,340.34,340.61,2640.0,331.0059,331.3073,330.899,331.1615,2640.0
2021-05-06 12:30:00,340.68,340.68,339.84,339.84,5505.0,331.2296,331.2296,330.4129,330.4129,5505.0
2021-05-06 12:35:00,339.19,339.47,339.09,339.24,3125.0,329.7809,330.0531,329.6837,329.8295,3125.0
2021-05-06 12:40:00,339.47,339.56,339.07,339.14,1100.0,330.0531,330.1406,329.6642,329.7323,1100.0
2021-05-06 12:45:00,339.32,339.58,339.32,339.52,1200.0,329.9073,330.1601,329.9073,330.1017,1200.0
2021-05-06 12:50:00,339.64,339.93,339.4,339.81,4546.0,330.2184,330.5004,329.9851,330.3837,4546.0
2021-05-06 12:55:00,339.91,339.91,339.26,339.42,800.0,330.4809,330.4809,329.849,330.0045,800.0
2021-05-06 13:00:00,339.92,340.86,339.77,340.86,2710.0,330.4906,331.4046,330.3448,331.4046,2710.0
2021-05-06 13:05:00,341.0,341.0,340.53,340.83,1700.0,331.5407,331.5407,331.0837,331.3754,1700.0
2021-05-06 13:10:00,340.84,340.86,339.9,339.98,4309.0,331.3851,331.4046,330.4712,330.549,4309.0
2021-05-06 13:15:00,339.95,340.12,339.14,339.53,3013.0,330.5198,330.6851,329.7323,330.1115,3013.0
2021-05-06 13:20:00,339.54,339.88,339.53,339.72,2050.0,330.1212,330.4518,330.1115,330.2962,2050.0
2021-05-06 13:25:00,339.61,339.9,339.56,339.73,2050.0,330.1892,330.4712,330.1406,330.3059,2050.0
2021-05-06 13:30:00,340.0,340.07,339.85,339.99,2328.0,330.5684,330.6365,330.4226,330.5587,2328.0
2021-05-06 13:35:00,339.97,340.46,339.91,339.94,3533.0,330.5393,331.0157,330.4809,330.5101,3533.0
2021-05-06 13:40:00,340.2,340.2,339.46,339.64,2011.0,330.7629,330.7629,330.0434,330.2184,2011.0
2021-05-06 13:45:00,339.69,340.17,339.59,340.17,5589.0,330.267,330.7337,330.1698,330.7337,5589.0
2021-05-06 13:50:00,340.04,340.04,339.4,339.52,2170.0,330.6073,330.6073,329.9851,330.1017,2170.0
2021-05-06 13:55:00,339.55,339.66,339.09,339.5,3554.0,330.1309,330.2379,329.6837,330.0823,3554.0
2021-05-06 14:00:00,339.48,339.69,339.14,339.15,8375.0,330.0628,330.267,329.7323,329.742,8375.0
2021-05-06 14:05:00,339.25,339.59,339.02,339.59,7101.0,329.8392,330.1698,329.6156,330.1698,7101.0
2021-05-06 14:10:00,339.46,340.19,338.72,339.68,7226.0,330.0434,330.7532,329.3239,330.2573,7226.0
2021-05-06 14:15:00,339.68,340.16,339.42,339.87,2800.0,330.2573,330.724,330.0045,330.442,2800.0
2021-05-06 14:20:00,339.88,340.01,339.27,339.86,7881.0,330.4518,330.5781,329.8587,330.4323,7881.0
2021-05-06 14:25:00,339.96,340.03,339.37,339.54,7472.0,330.5295,330.5976,329.9559,330.1212,7472.0
2021-05-06 14:30:00,339.7,339.7,339.08,339.27,5192.0,330.2767,330.2767,329.6739,329.8587,5192.0
2021-05-06 14:35:00,339.07,339.19,338.14,338.33,4468.0,329.6642,329.7809,328.76,328.9447,4468.0
2021-05-06 14:40:00,338.2,338.45,338.01,338.33,2000.0,328.8184,329.0614,328.6336,328.9447,2000.0
2021-05-06 14:45:00,338.6,339.69,338.5,339.64,4082.0,329.2073,330.267,329.11,330.2184,4082.0
2021-05-06 14:50:00,339.42,339.63,339.08,339.44,1465.0,330.0045,330.2087,329.6739,330.024,1465.0
2021-05-06 14:55:00,339.17,339.41,339.1,339.14,3360.0,329.7614,329.9948,329.6934,329.7323,3360.0
2021-05-06 15:00:00,339.39,339.52,338.86,339.11,2251.0,329.9753,330.1017,329.46,329.7031,2251.0
2021-05-06 15:05:00,339.02,339.53,338.9,339.43,8202.0,329.6156,330.1115,329.4989,330.0142,8202.0
2021-05-06 15:10:00,339.36,339.45,338.99,339.12,4132.0,329.9462,330.0337,329.5864,329.7128,4132.0
2021-05-06 15:15:00,339.13,339.13,338.47,338.56,2700.0,329.7226,329.7226,329.0809,329.1684,2700.0
2021-05-06 15:20:00,338.56,338.87,338.38,338.79,5002.0,329.1684,329.4698,328.9934,329.392,5002.0
2021-05-06 15:25:00,338.79,339.75,338.79,339.69,21966.0,329.392,330.3254,329.392,330.267,21966.0
2021-05-06 15:30:00,339.66,340.82,339.6,340.08,11819.0,330.2379,331.3657,330.1795,330.6462,11819.0
2021-05-06 15:35:00,340.19,340.58,339.63,340.46,16727.0,330.7532,331.1323,330.2087,331.0157,16727.0
2021-05-06 15:40:00,340.6,340.93,340.41,340.93,5941.0,331.1518,331.4726,330.967,331.4726,5941.0
2021-05-06 15:45:00,340.97,341.58,340.89,341.28,7610.0,331.5115,332.1046,331.4337,331.8129,7610.0
2021-05-06 15:50:00,341.42,342.77,341.33,342.77,26871.0,331.949,333.2616,331.8615,333.2616,26871.0
2021-05-06 15:55:00,342.71,342.96,342.42,342.74,19576.0,333.2032,333.4463,332.9213,333.2324,19576.0
2021-05-07 09:30:00,341.88,342.0,336.77,339.75,22245.0,332.3963,332.5129,327.428,330.3254,22245.0
2021-05-07 09:35:00,338.93,340.9,337.99,340.9,1900.0,329.5281,331.4435,328.6142,331.4435,1900.0
2021-05-07 09:40:00,341.44,342.0,341.07,341.31,2012.0,331.9685,332.5129,331.6087,331.8421,2012.0
2021-05-07 09:45:00,341.98,343.0,341.04,342.92,4350.0,332.4935,333.4852,331.5796,333.4074,4350.0
2021-05-07 09:50:00,342.11,342.52,340.36,341.06,14812.0,332.6199,333.0185,330.9184,331.599,14812.0
2021-05-07 09:55:00,340.89,341.17,340.05,340.25,6271.0,331.4337,331.706,330.617,330.8115,6271.0
2021-05-07 10:00:00,340.45,341.3,340.45,341.29,5413.0,331.0059,331.8324,331.0059,331.8226,5413.0
2021-05-07 10:05:00,341.38,342.12,341.31,341.94,2600.0,331.9101,332.6296,331.8421,332.4546,2600.0
2021-05-07 10:10:00,342.77,344.42,342.75,344.12,5100.0,333.2616,334.8658,333.2421,334.5741,5100.0
2021-05-07 10:15:00,344.05,344.27,343.37,343.38,2201.0,334.5061,334.72,333.8449,333.8547,2201.0
2021-05-07 10:20:00,343.94,344.15,343.2,343.42,1701.0,334.3991,334.6033,333.6797,333.8936,1701.0
2021-05-07 10:25:00,343.19,343.2,341.88,341.88,6550.0,333.6699,333.6797,332.3963,332.3963,6550.0
2021-05-07 10:30:00,341.91,342.53,341.75,342.36,2309.0,332.4254,333.0282,332.2699,332.863,2309.0
2021-05-07 10:35:00,342.39,343.0,341.73,343.0,5340.0,332.8921,333.4852,332.2504,333.4852,5340.0
2021-05-07 10:40:00,342.99,344.15,342.99,344.14,1652.0,333.4755,334.6033,333.4755,334.5936,1652.0
2021-05-07 10:45:00,344.4,344.5,344.15,344.5,1377.0,334.8464,334.9436,334.6033,334.9436,1377.0
2021-05-07 10:50:00,344.95,345.45,344.64,345.31,5736.0,335.3811,335.8672,335.0797,335.7311,5736.0
2021-05-07 10:55:00,345.54,345.54,344.7,344.88,1300.0,335.9547,335.9547,335.138,335.3131,1300.0
2021-05-07 11:00:00,344.98,345.02,344.74,344.74,500.0,335.4103,335.4492,335.1769,335.1769,500.0
2021-05-07 11:05:00,344.36,344.56,344.2,344.56,701.0,334.8075,335.0019,334.6519,335.0019,701.0
2021-05-07 11:10:00,344.65,344.65,343.68,343.68,2221.0,335.0894,335.0894,334.1463,334.1463,2221.0
2021-05-07 11:15:00,343.57,343.65,343.01,343.1,2080.0,334.0394,334.1172,333.4949,333.5824,2080.0
2021-05-07 11:20:00,343.21,343.68,343.0,343.57,2824.0,333.6894,334.1463,333.4852,334.0394,2824.0
2021-05-07 11:25:00,343.9,344.16,343.86,343.97,2217.0,334.3602,334.613,334.3213,334.4283,2217.0
2021-05-07 11:30:00,343.85,343.85,343.26,343.32,3400.0,334.3116,334.3116,333.738,333.7963,3400.0
2021-05-07 11:35:00,343.54,344.16,343.54,344.16,1600.0,334.0102,334.613,334.0102,334.613,1600.0
2021-05-07 11:40:00,344.03,344.56,343.99,344.13,2009.0,334.4866,335.0019,334.4477,334.5839,2009.0
2021-05-07 11:45:00,343.72,343.81,343.19,343.26,1457.0,334.1852,334.2727,333.6699,333.738,1457.0
2021-05-07 11:50:00,343.66,344.7,343.56,344.36,1897.0,334.1269,335.138,334.0297,334.8075,1897.0
2021-05-07 11:55:00,344.15,344.36,343.95,344.23,1302.0,334.6033,334.8075,334.4089,334.6811,1302.0
2021-05-07 12:00:00,344.3,344.48,344.2,344.2,1359.0,334.7491,334.9241,334.6519,334.6519,1359.0
2021-05-07 12:05:00,344.63,345.3,344.53,345.17,2203.0,335.07,335.7214,334.9728,335.595,2203.0
2021-05-07 12:10:00,345.27,345.94,345.15,345.94,1916.0,335.6922,336.3436,335.5756,336.3436,1916.0
2021-05-07 12:15:00,345.54,346.1,345.33,346.1,2758.0,335.9547,336.4992,335.7506,336.4992,2758.0
2021-05-07 12:20:00,346.35,347.0,346.35,346.81,1971.0,336.7423,337.3742,336.7423,337.1895,1971.0
2021-05-07 12:25:00,346.69,347.15,346.69,347.14,1237.0,337.0728,337.5201,337.0728,337.5104,1237.0
2021-05-07 12:30:00,347.42,347.42,346.23,346.23,7700.0,337.7826,337.7826,336.6256,336.6256,7700.0
2021-05-07 12:35:00,346.05,346.29,346.03,346.28,1698.0,336.4506,336.6839,336.4312,336.6742,1698.0
2021-05-07 12:40:00,346.28,346.81,346.28,346.52,2836.0,336.6742,337.1895,336.6742,336.9076,2836.0
2021-05-07 12:45:00,346.64,347.23,346.52,346.91,5283.0,337.0242,337.5979,336.9076,337.2867,5283.0
2021-05-07 12:50:00,346.86,347.75,346.86,347.66,4109.0,337.2381,338.1034,337.2381,338.0159,4109.0
2021-05-07 12:55:00,347.7,347.99,347.58,347.59,2743.0,338.0548,338.3368,337.9382,337.9479,2743.0
2021-05-07 13:00:00,347.66,347.96,347.64,347.64,800.0,338.0159,338.3076,337.9965,337.9965,800.0
2021-05-07 13:05:00,347.64,347.66,347.27,347.33,2508.0,337.9965,338.0159,337.6368,337.6951,2508.0
2021-05-07 13:10:00,347.49,347.74,347.3,347.38,1646.0,337.8507,338.0937,337.6659,337.7437,1646.0
2021-05-07 13:15:00,347.2,347.32,347.16,347.16,709.0,337.5687,337.6854,337.5298,337.5298,709.0
2021-05-07 13:20:00,347.16,347.67,347.04,347.67,1320.0,337.5298,338.0257,337.4131,338.0257,1320.0
2021-05-07 13:25:00,347.22,347.44,346.66,346.75,1500.0,337.5881,337.802,337.0437,337.1312,1500.0
2021-05-07 13:30:00,346.75,347.53,346.75,347.18,1578.0,337.1312,337.8895,337.1312,337.5493,1578.0
2021-05-07 13:35:00,347.04,347.55,346.85,347.55,4411.0,337.4131,337.909,337.2284,337.909,4411.0
2021-05-07 13:40:00,347.28,347.64,347.28,347.5,3275.0,337.6465,337.9965,337.6465,337.8604,3275.0
2021-05-07 13:45:00,347.32,347.89,347.14,347.59,5468.0,337.6854,338.2396,337.5104,337.9479,5468.0
2021-05-07 13:50:00,347.48,348.3,347.34,348.23,5350.0,337.8409,338.6382,337.7048,338.5701,5350.0
2021-05-07 13:55:00,348.25,348.3,348.11,348.24,1046.0,338.5896,338.6382,338.4535,338.5798,1046.0
2021-05-07 14:00:00,347.9,348.04,347.1,347.92,5611.0,338.2493,338.3854,337.4715,338.2687,5611.0
2021-05-07 14:05:00,348.0,348.0,347.62,347.98,1211.0,338.3465,338.3465,337.977,338.3271,1211.0
2021-05-07 14:10:00,347.99,348.07,347.85,347.85,2486.0,338.3368,338.4146,338.2007,338.2007,2486.0
2021-05-07 14:15:00,347.75,347.88,347.74,347.86,811.0,338.1034,338.2298,338.0937,338.2104,811.0
2021-05-07 14:20:00,347.64,347.95,347.64,347.93,1950.0,337.9965,338.2979,337.9965,338.2784,1950.0
2021-05-07 14:25:00,348.36,348.36,347.87,347.88,1308.0,338.6965,338.6965,338.2201,338.2298,1308.0
2021-05-07 14:30:00,347.93,348.41,347.77,348.12,4661.0,338.2784,338.7451,338.1229,338.4632,4661.0
2021-05-07 14:35:00,347.85,347.85,347.11,347.11,1226.0,338.2007,338.2007,337.4812,337.4812,1226.0
2021-05-07 14:40:00,346.92,347.26,346.31,347.26,2920.0,337.2965,337.627,336.7034,337.627,2920.0
2021-05-07 14:45:00,346.91,347.24,346.75,347.06,5351.0,337.2867,337.6076,337.1312,337.4326,5351.0
2021-05-07 14:50:00,347.18,347.54,347.16,347.19,4687.0,337.5493,337.8993,337.5298,337.559,4687.0
2021-05-07 14:55:00,347.3,347.4,347.02,347.14,2057.0,337.6659,337.7631,337.3937,337.5104,2057.0
2021-05-07 15:00:00,346.97,347.94,346.9,347.94,6858.0,337.3451,338.2882,337.277,338.2882,6858.0
2021-05-07 15:05:00,347.79,348.26,347.78,347.87,6657.0,338.1423,338.5993,338.1326,338.2201,6657.0
2021-05-07 15:10:00,347.86,347.97,347.11,347.45,7704.0,338.2104,338.3173,337.4812,337.8118,7704.0
2021-05-07 15:15:00,347.45,347.73,347.27,347.54,8450.0,337.8118,338.084,337.6368,337.8993,8450.0
2021-05-07 15:20:00,347.46,347.54,347.13,347.13,2800.0,337.8215,337.8993,337.5006,337.5006,2800.0
2021-05-07 15:25:00,347.05,347.18,346.39,346.72,4014.0,337.4229,337.5493,336.7812,337.102,4014.0
2021-05-07 15:30:00,346.84,347.3,346.78,346.85,4577.0,337.2187,337.6659,337.1603,337.2284,4577.0
2021-05-07 15:35:00,346.81,346.81,346.23,346.54,3496.0,337.1895,337.1895,336.6256,336.927,3496.0
2021-05-07 15:40:00,346.59,346.98,346.51,346.77,2806.0,336.9756,337.3548,336.8978,337.1506,2806.0
2021-05-07 15:45:00,346.81,347.25,346.78,347.25,7219.0,337.1895,337.6173,337.1603,337.6173,7219.0
2021-05-07 15:50:00,347.4,347.52,347.07,347.32,12843.0,337.7631,337.8798,337.4423,337.6854,12843.0
2021-05-07 15:55:00,347.37,347.62,347.09,347.27,17177.0,337.734,337.977,337.4617,337.6368,17177.0
2021-05-10 09:30:00,348.5,349.25,346.78,347.25,19288.0,338.8326,339.5618,337.1603,337.6173,19288.0
2021-05-10 09:35:00,347.63,348.33,347.43,347.81,5880.0,337.9868,338.6673,337.7923,338.1618,5880.0
2021-05-10 09:40:00,348.28,348.9,347.9,348.19,3429.0,338.6187,339.2215,338.2493,338.5312,3429.0
2021-05-10 09:45:00,348.46,348.89,347.19,348.89,4138.0,338.7937,339.2118,337.559,339.2118,4138.0
2021-05-10 09:50:00,348.94,348.94,348.17,348.25,6135.0,339.2604,339.2604,338.5118,338.5896,6135.0
2021-05-10 09:55:00,347.9,348.75,347.85,348.66,2227.0,338.2493,339.0757,338.2007,338.9882,2227.0
2021-05-10 10:00:00,348.9,350.64,348.9,350.48,8221.0,339.2215,340.9133,339.2215,340.7577,8221.0
2021-05-10 10:05:00,350.38,352.9,350.38,352.81,13107.0,340.6605,343.1106,340.6605,343.0231,13107.0
2021-05-10 10:10:00,352.76,353.88,352.67,353.5,9815.0,342.9745,344.0634,342.887,343.6939,9815.0
2021-05-10 10:15:00,352.93,353.62,352.3,353.27,7007.0,343.1397,343.8106,342.5272,343.4703,7007.0
2021-05-10 10:20:00,353.19,353.19,351.93,351.93,4753.0,343.3925,343.3925,342.1675,342.1675,4753.0
2021-05-10 10:25:00,352.09,352.37,351.64,352.35,4846.0,342.323,342.5953,341.8855,342.5758,4846.0
2021-05-10 10:30:00,352.15,352.43,351.07,351.3,7061.0,342.3814,342.6536,341.3313,341.555,7061.0
2021-05-10 10:35:00,351.4,351.98,351.0,351.0,9284.0,341.6522,342.2161,341.2633,341.2633,9284.0
2021-05-10 10:40:00,351.27,351.27,349.71,350.12,3951.0,341.5258,341.5258,340.0091,340.4077,3951.0
2021-05-10 10:45:00,350.33,350.56,349.73,350.52,3183.0,340.6119,340.8355,340.0285,340.7966,3183.0
2021-05-10 10:50:00,350.27,352.26,350.27,351.96,4218.0,340.5535,342.4883,340.5535,342.1967,4218.0
2021-05-10 10:55:00,352.66,353.23,352.45,352.47,3615.0,342.8772,343.4314,342.6731,342.6925,3615.0
2021-05-10 11:00:00,352.21,352.84,351.85,352.84,2800.0,342.4397,343.0522,342.0897,343.0522,2800.0
2021-05-10 11:05:00,353.05,353.25,352.79,353.22,2710.0,343.2564,343.4509,343.0036,343.4217,2710.0
2021-05-10 11:10:00,353.22,353.47,352.46,352.46,5972.0,343.4217,343.6648,342.6828,342.6828,5972.0
2021-05-10 11:15:00,352.22,352.87,351.84,352.84,2501.0,342.4494,343.0814,342.08,343.0522,2501.0
2021-05-10 11:20:00,353.06,353.45,353.06,353.36,2950.0,343.2661,343.6453,343.2661,343.5578,2950.0
2021-05-10 11:25:00,353.3,353.49,352.84,353.49,1388.0,343.4995,343.6842,343.0522,343.6842,1388.0
2021-05-10 11:30:00,353.77,354.2,353.67,353.98,3506.0,343.9564,344.3745,343.8592,344.1606,3506.0
2021-05-10 11:35:00,353.96,354.11,353.68,354.11,10114.0,344.1412,344.287,343.8689,344.287,10114.0
2021-05-10 11:40:00,354.41,354.6,353.75,353.83,5269.0,344.5787,344.7634,343.937,344.0148,5269.0
2021-05-10 11:45:00,353.88,353.89,352.4,352.43,3465.0,344.0634,344.0731,342.6244,342.6536,3465.0
2021-05-10 11:50:00,352.34,352.34,351.6,351.97,2099.0,342.5661,342.5661,341.8466,342.2064,2099.0
2021-05-10 11:55:00,351.85,352.28,351.76,352.25,2400.0,342.0897,342.5078,342.0022,342.4786,2400.0
2021-05-10 12:00:00,352.11,352.42,351.92,352.18,2167.0,342.3425,342.6439,342.1578,342.4106,2167.0
2021-05-10 12:05:00,352.27,352.45,351.77,351.77,2450.0,342.4981,342.6731,342.0119,342.0119,2450.0
2021-05-10 12:10:00,351.91,352.24,351.79,352.23,2400.0,342.148,342.4689,342.0314,342.4592,2400.0
2021-05-10 12:15:00,352.4,352.4,351.97,352.28,1336.0,342.6244,342.6244,342.2064,342.5078,1336.0
2021-05-10 12:20:00,352.48,352.74,352.21,352.46,2371.0,342.7022,342.955,342.4397,342.6828,2371.0
2021-05-10 12:25:00,352.78,352.78,351.9,351.9,2100.0,342.9939,342.9939,342.1383,342.1383,2100.0
2021-05-10 12:30:00,352.18,352.38,351.93,352.34,1905.0,342.4106,342.605,342.1675,342.5661,1905.0
2021-05-10 12:35:00,352.48,352.62,352.11,352.25,1550.0,342.7022,342.8383,342.3425,342.4786,1550.0
2021-05-10 12:40:00,352.01,352.01,351.79,351.8,1100.0,342.2453,342.2453,342.0314,342.0411,1100.0
2021-05-10 12:45:00,351.79,352.25,351.79,352.22,3313.0,342.0314,342.4786,342.0314,342.4494,3313.0
2021-05-10 12:50:00,352.28,352.61,352.19,352.19,1619.0,342.5078,342.8286,342.4203,342.4203,1619.0
2021-05-10 12:55:00,352.27,352.6,351.72,351.95,2800.0,342.4981,342.8189,341.9633,342.1869,2800.0
2021-05-10 13:00:00,352.23,352.38,351.9,351.9,1402.0,342.4592,342.605,342.1383,342.1383,1402.0
2021-05-10 13:05:00,351.94,352.26,351.7,352.17,2200.0,342.1772,342.4883,341.9439,342.4008,2200.0
2021-05-10 13:10:00,352.06,352.79,351.82,351.82,3202.0,342.2939,343.0036,342.0605,342.0605,3202.0
2021-05-10 13:15:00,351.81,351.81,350.81,350.81,1900.0,342.0508,342.0508,341.0786,341.0786,1900.0
2021-05-10 13:20:00,351.09,351.88,351.09,351.85,2392.0,341.3508,342.1189,341.3508,342.0897,2392.0
2021-05-10 13:25:00,351.79,351.88,351.36,351.47,2781.0,342.0314,342.1189,341.6133,341.7202,2781.0
2021-05-10 13:30:00,351.27,351.93,351.15,351.93,2700.0,341.5258,342.1675,341.4091,342.1675,2700.0
2021-05-10 13:35:00,351.57,351.8,351.08,351.36,3152.0,341.8175,342.0411,341.3411,341.6133,3152.0
2021-05-10 13:40:00,351.02,351.36,350.81,350.98,3728.0,341.2827,341.6133,341.0786,341.2438,3728.0
2021-05-10 13:45:00,351.25,352.15,351.25,351.86,3879.0,341.5063,342.3814,341.5063,342.0994,3879.0
2021-05-10 13:50:00,351.94,352.13,351.76,351.95,2602.0,342.1772,342.3619,342.0022,342.1869,2602.0
2021-05-10 13:55:00,351.69,352.12,351.68,351.86,1400.0,341.9341,342.3522,341.9244,342.0994,1400.0
2021-05-10 14:00:00,351.66,352.14,351.5,352.1,1386.0,341.905,342.3717,341.7494,342.3328,1386.0
2021-05-10 14:05:00,352.06,352.44,351.55,352.38,3973.0,342.2939,342.6633,341.798,342.605,3973.0
2021-05-10 14:10:00,352.41,352.85,352.41,352.74,1300.0,342.6342,343.062,342.6342,342.955,1300.0
2021-05-10 14:15:00,352.76,352.76,351.5,352.03,3653.0,342.9745,342.9745,341.7494,342.2647,3653.0
2021-05-10 14:20:00,351.99,352.14,351.03,352.14,5134.0,342.2258,342.3717,341.2925,342.3717,5134.0
2021-05-10 14:25:00,351.8,351.99,351.25,351.47,3136.0,342.0411,342.2258,341.5063,341.7202,3136.0
2021-05-10 14:30:00,351.63,351.64,350.46,351.08,3707.0,341.8758,341.8855,340.7383,341.3411,3707.0
2021-05-10 14:35:00,350.78,350.93,349.91,350.36,6636.0,341.0494,341.1952,340.2035,340.641,6636.0
2021-05-10 14:40:00,350.36,350.6,350.01,350.26,4611.0,340.641,340.8744,340.3007,340.5438,4611.0
2021-05-10 14:45:00,350.47,350.56,349.61,349.77,5393.0,340.748,340.8355,339.9118,340.0674,5393.0
2021-05-10 14:50:00,349.77,349.8,348.78,349.21,11875.0,340.0674,340.0966,339.1049,339.5229,11875.0
2021-05-10 14:55:00,349.21,350.1,348.92,350.1,8912.0,339.5229,340.3882,339.241,340.3882,8912.0
2021-05-10 15:00:00,350.3,350.62,350.0,350.61,6628.0,340.5827,340.8938,340.291,340.8841,6628.0
2021-05-10 15:05:00,350.38,351.25,350.38,351.08,7242.0,340.6605,341.5063,340.6605,341.3411,7242.0
2021-05-10 15:10:00,351.36,351.95,351.36,351.56,3301.0,341.6133,342.1869,341.6133,341.8077,3301.0
2021-05-10 15:15:00,351.35,351.35,350.49,350.58,3383.0,341.6036,341.6036,340.7674,340.8549,3383.0
2021-05-10 15:20:00,350.31,350.73,349.88,350.67,5375.0,340.5924,341.0008,340.1744,340.9424,5375.0
2021-05-10 15:25:00,350.56,351.28,350.48,351.23,8556.0,340.8355,341.5355,340.7577,341.4869,8556.0
2021-05-10 15:30:00,351.04,351.13,350.37,350.75,7856.0,341.3022,341.3897,340.6508,341.0202,7856.0
2021-05-10 15:35:00,350.59,350.59,349.85,350.46,5580.0,340.8647,340.8647,340.1452,340.7383,5580.0
2021-05-10 15:40:00,350.36,350.54,349.5,349.56,19117.0,340.641,340.816,339.8049,339.8632,19117.0
2021-05-10 15:45:00,349.66,349.96,348.53,348.53,13751.0,339.9605,340.2521,338.8618,338.8618,13751.0
2021-05-10 15:50:00,349.25,349.27,348.38,348.52,22675.0,339.5618,339.5813,338.716,338.8521,22675.0
2021-05-10 15:55:00,348.56,349.34,347.93,348.15,52051.0,338.891,339.6493,338.2784,338.4923,52051.0
2021-05-11 09:30:00,342.25,343.27,339.48,343.27,22883.0,332.756,333.7477,330.0628,333.7477,22883.0
2021-05-11 09:35:00,342.43,342.46,338.48,339.57,7825.0,332.931,332.9602,329.0906,330.1504,7825.0
2021-05-11 09:40:00,339.02,342.25,339.02,340.6,6786.0,329.6156,332.756,329.6156,331.1518,6786.0
2021-05-11 09:45:00,340.89,341.18,339.58,340.6,13153.0,331.4337,331.7157,330.1601,331.1518,13153.0
2021-05-11 09:50:00,340.68,343.84,340.43,343.84,11950.0,331.2296,334.3019,330.9865,334.3019,11950.0
2021-05-11 09:55:00,343.85,344.91,343.59,344.51,2265.0,334.3116,335.3422,334.0588,334.9533,2265.0
2021-05-11 10:00:00,344.46,344.99,344.0,344.75,6455.0,334.9047,335.42,334.4575,335.1867,6455.0
2021-05-11 10:05:00,345.2,345.33,341.52,341.56,17068.0,335.6242,335.7506,332.0463,332.0851,17068.0
2021-05-11 10:10:00,341.1,341.32,339.88,339.88,4701.0,331.6379,331.8518,330.4518,330.4518,4701.0
2021-05-11 10:15:00,339.78,339.78,338.69,339.21,8230.0,330.3545,330.3545,329.2948,329.8003,8230.0
2021-05-11 10:20:00,338.65,340.62,338.59,338.78,14680.0,329.2559,331.1712,329.1975,329.3823,14680.0
2021-05-11 10:25:00,338.54,338.6,337.1,337.71,5318.0,329.1489,329.2073,327.7489,328.3419,5318.0
2021-05-11 10:30:00,337.31,338.32,336.78,338.11,4882.0,327.953,328.935,327.4377,328.7309,4882.0
2021-05-11 10:35:00,337.79,337.83,336.6,336.89,8949.0,328.4197,328.4586,327.2627,327.5447,8949.0
2021-05-11 10:40:00,337.11,338.06,336.91,337.21,13291.0,327.7586,328.6822,327.5641,327.8558,13291.0
2021-05-11 10:45:00,336.73,338.33,336.0,337.85,9140.0,327.3891,328.9447,326.6794,328.4781,9140.0
2021-05-11 10:50:00,338.24,338.97,338.1,338.97,10650.0,328.8572,329.567,328.7211,329.567,10650.0
2021-05-11 10:55:00,338.95,340.06,338.73,339.57,5627.0,329.5475,330.6268,329.3337,330.1504,5627.0
2021-05-11 11:00:00,339.52,339.52,337.46,337.46,3704.0,330.1017,330.1017,328.0989,328.0989,3704.0
2021-05-11 11:05:00,337.51,338.32,337.51,338.25,3549.0,328.1475,328.935,328.1475,328.867,3549.0
2021-05-11 11:10:00,338.41,339.72,338.11,338.98,22649.0,329.0225,330.2962,328.7309,329.5767,22649.0
2021-05-11 11:15:00,339.24,340.41,338.51,340.23,5076.0,329.8295,330.967,329.1198,330.792,5076.0
2021-05-11 11:20:00,340.43,340.45,339.57,339.57,1300.0,330.9865,331.0059,330.1504,330.1504,1300.0
2021-05-11 11:25:00,339.5,340.04,339.44,339.84,1100.0,330.0823,330.6073,330.024,330.4129,1100.0
2021-05-11 11:30:00,339.42,339.53,338.62,338.91,4550.0,330.0045,330.1115,329.2267,329.5087,4550.0
2021-05-11 11:35:00,338.84,340.14,338.6,339.95,8614.0,329.4406,330.7045,329.2073,330.5198,8614.0
2021-05-11 11:40:00,339.73,339.82,338.53,338.55,1900.0,330.3059,330.3934,329.1392,329.1586,1900.0
2021-05-11 11:45:00,338.59,339.72,338.56,339.72,3145.0,329.1975,330.2962,329.1684,330.2962,3145.0
2021-05-11 11:50:00,339.47,339.69,338.98,339.59,2205.0,330.0531,330.267,329.5767,330.1698,2205.0
2021-05-11 11:55:00,339.68,340.29,339.62,339.62,1240.0,330.2573,330.8504,330.199,330.199,1240.0
2021-05-11 12:00:00,339.29,339.35,338.59,339.12,1475.0,329.8781,329.9365,329.1975,329.7128,1475.0
2021-05-11 12:05:00,338.91,339.29,338.69,338.76,1746.0,329.5087,329.8781,329.2948,329.3628,1746.0
2021-05-11 12:10:00,338.87,338.87,338.41,338.83,1919.0,329.4698,329.4698,329.0225,329.4309,1919.0
2021-05-11 12:15:00,339.12,339.71,339.11,339.49,3318.0,329.7128,330.2865,329.7031,330.0726,3318.0
2021-05-11 12:20:00,339.7,339.9,338.79,338.79,1334.0,330.2767,330.4712,329.392,329.392,1334.0
2021-05-11 12:25:00,339.13,339.28,338.83,339.1,6003.0,329.7226,329.8684,329.4309,329.6934,6003.0
2021-05-11 12:30:00,338.97,339.1,337.89,337.89,3300.0,329.567,329.6934,328.517,328.517,3300.0
2021-05-11 12:35:00,338.11,339.14,338.11,338.68,1379.0,328.7309,329.7323,328.7309,329.285,1379.0
2021-05-11 12:40:00,338.64,338.97,338.16,338.23,2600.0,329.2461,329.567,328.7795,328.8475,2600.0
2021-05-11 12:45:00,337.91,338.59,337.91,338.36,2887.0,328.5364,329.1975,328.5364,328.9739,2887.0
2021-05-11 12:50:00,338.3,338.45,337.89,338.23,5626.0,328.9156,329.0614,328.517,328.8475,5626.0
2021-05-11 12:55:00,338.37,338.74,338.34,338.74,3260.0,328.9836,329.3434,328.9545,329.3434,3260.0
2021-05-11 13:00:00,338.7,339.13,338.46,339.13,900.0,329.3045,329.7226,329.0711,329.7226,900.0
2021-05-11 13:05:00,339.61,339.61,338.88,339.38,1100.0,330.1892,330.1892,329.4795,329.9656,1100.0
2021-05-11 13:10:00,339.24,339.96,338.88,339.08,2177.0,329.8295,330.5295,329.4795,329.6739,2177.0
2021-05-11 13:15:00,338.8,340.0,338.62,339.81,2210.0,329.4017,330.5684,329.2267,330.3837,2210.0
2021-05-11 13:20:00,339.67,339.79,339.25,339.64,13869.0,330.2476,330.3642,329.8392,330.2184,13869.0
2021-05-11 13:25:00,339.85,339.99,339.47,339.59,2099.0,330.4226,330.5587,330.0531,330.1698,2099.0
2021-05-11 13:30:00,340.0,340.03,339.53,340.03,1650.0,330.5684,330.5976,330.1115,330.5976,1650.0
2021-05-11 13:35:00,340.17,340.25,339.91,340.25,1400.0,330.7337,330.8115,330.4809,330.8115,1400.0
2021-05-11 13:40:00,340.27,340.28,339.89,340.18,6332.0,330.8309,330.8407,330.4615,330.7434,6332.0
2021-05-11 13:45:00,340.32,340.4,339.75,340.21,1600.0,330.8795,330.9573,330.3254,330.7726,1600.0
2021-05-11 13:50:00,340.19,340.32,339.8,339.8,2580.0,330.7532,330.8795,330.374,330.374,2580.0
2021-05-11 13:55:00,339.66,340.97,339.65,340.84,3058.0,330.2379,331.5115,330.2281,331.3851,3058.0
2021-05-11 14:00:00,341.05,341.98,341.01,341.58,2363.0,331.5893,332.4935,331.5504,332.1046,2363.0
2021-05-11 14:05:00,341.42,341.47,340.84,340.86,800.0,331.949,331.9976,331.3851,331.4046,800.0
2021-05-11 14:10:00,341.03,341.03,340.4,340.4,800.0,331.5699,331.5699,330.9573,330.9573,800.0
2021-05-11 14:15:00,340.25,340.48,339.71,340.07,2874.0,330.8115,331.0351,330.2865,330.6365,2874.0
2021-05-11 14:20:00,340.27,340.51,339.8,339.8,2688.0,330.8309,331.0643,330.374,330.374,2688.0
2021-05-11 14:25:00,340.06,340.97,338.99,340.97,12057.0,330.6268,331.5115,329.5864,331.5115,12057.0
2021-05-11 14:30:00,340.71,340.71,339.15,339.67,2508.0,331.2587,331.2587,329.742,330.2476,2508.0
2021-05-11 14:35:00,339.73,339.73,338.89,339.29,2350.0,330.3059,330.3059,329.4892,329.8781,2350.0
2021-05-11 14:40:00,339.67,339.67,338.86,339.61,2789.0,330.2476,330.2476,329.46,330.1892,2789.0
2021-05-11 14:45:00,339.83,341.56,339.47,341.56,3200.0,330.4031,332.0851,330.0531,332.0851,3200.0
2021-05-11 14:50:00,341.54,342.07,341.17,341.61,4484.0,332.0657,332.581,331.706,332.1338,4484.0
2021-05-11 14:55:00,341.77,341.77,340.25,340.43,6181.0,332.2893,332.2893,330.8115,330.9865,6181.0
2021-05-11 15:00:00,340.74,340.87,340.46,340.58,2684.0,331.2879,331.4143,331.0157,331.1323,2684.0
2021-05-11 15:05:00,340.2,340.2,340.01,340.02,500.0,330.7629,330.7629,330.5781,330.5879,500.0
2021-05-11 15:10:00,339.98,339.98,339.12,339.12,1693.0,330.549,330.549,329.7128,329.7128,1693.0
2021-05-11 15:15:00,339.48,340.8,339.46,340.72,6520.0,330.0628,331.3462,330.0434,331.2685,6520.0
2021-05-11 15:20:00,340.9,340.9,340.5,340.6,2241.0,331.4435,331.4435,331.0546,331.1518,2241.0
2021-05-11 15:25:00,340.81,341.42,340.65,340.8,4665.0,331.356,331.949,331.2004,331.3462,4665.0
2021-05-11 15:30:00,341.07,341.07,339.62,339.81,3806.0,331.6087,331.6087,330.199,330.3837,3806.0
2021-05-11 15:35:00,339.88,340.09,339.16,339.8,7520.0,330.4518,330.6559,329.7517,330.374,7520.0
2021-05-11 15:40:00,340.02,340.51,339.5,340.28,4055.0,330.5879,331.0643,330.0823,330.8407,4055.0
2021-05-11 15:45:00,340.22,340.73,340.0,340.53,13358.0,330.7823,331.2782,330.5684,331.0837,13358.0
2021-05-11 15:50:00,340.51,340.71,339.65,340.04,12871.0,331.0643,331.2587,330.2281,330.6073,12871.0
2021-05-11 15:55:00,339.81,340.7,339.37,340.45,23360.0,330.3837,331.249,329.9559,331.0059,23360.0
2021-05-12 09:30:00,340.34,341.9,338.1,341.9,14736.0,330.899,332.4157,328.7211,332.4157,14736.0
2021-05-12 09:35:00,341.86,343.29,339.43,340.77,4304.0,332.3768,333.7672,330.0142,331.3171,4304.0
2021-05-12 09:40:00,341.81,342.24,339.59,339.76,2900.0,332.3282,332.7463,330.1698,330.3351,2900.0
2021-05-12 09:45:00,339.99,340.48,338.72,339.32,4891.0,330.5587,331.0351,329.3239,329.9073,4891.0
2021-05-12 09:50:00,339.0,341.03,338.22,340.55,3102.0,329.5962,331.5699,328.8378,331.1032,3102.0
2021-05-12 09:55:00,339.8,341.72,339.59,339.59,5380.0,330.374,332.2407,330.1698,330.1698,5380.0
2021-05-12 10:00:00,339.74,340.47,338.75,338.94,10738.0,330.3156,331.0254,329.3531,329.5378,10738.0
2021-05-12 10:05:00,338.52,339.84,338.37,338.92,8007.0,329.1295,330.4129,328.9836,329.5184,8007.0
2021-05-12 10:10:00,338.98,339.5,338.52,338.7,3031.0,329.5767,330.0823,329.1295,329.3045,3031.0
2021-05-12 10:15:00,338.9,339.3,338.61,339.29,8418.0,329.4989,329.8878,329.217,329.8781,8418.0
2021-05-12 10:20:00,338.86,339.53,338.46,338.46,5463.0,329.46,330.1115,329.0711,329.0711,5463.0
2021-05-12 10:25:00,338.78,339.1,336.12,336.31,9206.0,329.3823,329.6934,326.7961,326.9808,9206.0
2021-05-12 10:30:00,335.86,336.27,335.38,336.07,7958.0,326.5433,326.9419,326.0766,326.7474,7958.0
2021-05-12 10:35:00,336.32,338.41,336.23,338.41,4943.0,326.9905,329.0225,326.903,329.0225,4943.0
2021-05-12 10:40:00,337.99,338.5,337.12,337.44,7091.0,328.6142,329.11,327.7683,328.0794,7091.0
2021-05-12 10:45:00,337.26,337.82,336.52,337.46,18346.0,327.9044,328.4489,327.185,328.0989,18346.0
2021-05-12 10:50:00,337.82,337.82,336.54,336.56,3992.0,328.4489,328.4489,327.2044,327.2238,3992.0
2021-05-12 10:55:00,336.57,338.0,336.5,338.0,10960.0,327.2336,328.6239,327.1655,328.6239,10960.0
2021-05-12 11:00:00,337.5,339.06,337.5,339.0,5047.0,328.1378,329.6545,328.1378,329.5962,5047.0
2021-05-12 11:05:00,339.0,339.0,337.7,338.23,2030.0,329.5962,329.5962,328.3322,328.8475,2030.0
2021-05-12 11:10:00,338.42,339.23,337.95,339.23,2250.0,329.0323,329.8198,328.5753,329.8198,2250.0
2021-05-12 11:15:00,338.86,339.0,338.33,338.38,2700.0,329.46,329.5962,328.9447,328.9934,2700.0
2021-05-12 11:20:00,338.09,338.09,336.89,337.24,1404.0,328.7114,328.7114,327.5447,327.885,1404.0
2021-05-12 11:25:00,337.04,337.04,336.57,336.88,1350.0,327.6905,327.6905,327.2336,327.535,1350.0
2021-05-12 11:30:00,336.45,336.8,336.32,336.8,4018.0,327.1169,327.4572,326.9905,327.4572,4018.0
2021-05-12 11:35:00,336.57,336.93,336.45,336.86,2432.0,327.2336,327.5836,327.1169,327.5155,2432.0
2021-05-12 11:40:00,336.39,336.67,336.04,336.53,3109.0,327.0586,327.3308,326.7183,327.1947,3109.0
2021-05-12 11:45:00,336.5,336.65,336.14,336.34,5550.0,327.1655,327.3114,326.8155,327.01,5550.0
2021-05-12 11:50:00,336.03,336.03,334.76,334.76,9200.0,326.7086,326.7086,325.4738,325.4738,9200.0
2021-05-12 11:55:00,334.47,334.82,334.29,334.59,3398.0,325.1918,325.5321,325.0168,325.3085,3398.0
2021-05-12 12:00:00,334.61,334.85,334.11,334.11,5009.0,325.3279,325.5613,324.8418,324.8418,5009.0
2021-05-12 12:05:00,334.27,334.29,333.49,333.49,2500.0,324.9974,325.0168,324.239,324.239,2500.0
2021-05-12 12:10:00,333.62,333.93,333.33,333.45,4950.0,324.3654,324.6668,324.0834,324.2001,4950.0
2021-05-12 12:15:00,333.41,333.42,332.47,332.98,2108.0,324.1612,324.171,323.2473,323.7432,2108.0
2021-05-12 12:20:00,333.12,334.12,333.05,334.08,1700.0,323.8793,324.8515,323.8112,324.8126,1700.0
2021-05-12 12:25:00,334.04,335.0,334.04,334.81,3500.0,324.7738,325.7071,324.7738,325.5224,3500.0
2021-05-12 12:30:00,334.32,334.96,334.2,334.54,7080.0,325.046,325.6682,324.9293,325.2599,7080.0
2021-05-12 12:35:00,334.11,334.34,333.1,333.72,2450.0,324.8418,325.0654,323.8598,324.4626,2450.0
2021-05-12 12:40:00,333.01,333.43,332.92,333.19,1400.0,323.7723,324.1807,323.6848,323.9473,1400.0
2021-05-12 12:45:00,332.95,333.71,332.57,333.69,1900.0,323.714,324.4529,323.3445,324.4335,1900.0
2021-05-12 12:50:00,333.15,333.94,333.15,333.19,900.0,323.9084,324.6765,323.9084,323.9473,900.0
2021-05-12 12:55:00,332.59,333.22,332.44,332.71,2300.0,323.364,323.9765,323.2181,323.4806,2300.0
2021-05-12 13:00:00,332.48,333.12,332.31,333.11,2200.0,323.257,323.8793,323.0917,323.8696,2200.0
2021-05-12 13:05:00,333.79,333.79,332.95,333.13,1100.0,324.5307,324.5307,323.714,323.889,1100.0
2021-05-12 13:10:00,332.97,333.57,332.73,333.06,3394.0,323.7334,324.3168,323.5001,323.8209,3394.0
2021-05-12 13:15:00,333.15,333.18,332.89,333.03,1500.0,323.9084,323.9376,323.6557,323.7918,1500.0
2021-05-12 13:20:00,332.56,333.11,332.54,332.91,2685.0,323.3348,323.8696,323.3154,323.6751,2685.0
2021-05-12 13:25:00,332.65,332.94,332.33,332.77,2650.0,323.4223,323.7043,323.1112,323.539,2650.0
2021-05-12 13:30:00,332.36,332.58,331.66,331.66,1916.0,323.1404,323.3543,322.4598,322.4598,1916.0
2021-05-12 13:35:00,331.78,332.99,331.77,332.99,2800.0,322.5764,323.7529,322.5667,323.7529,2800.0
2021-05-12 13:40:00,332.74,332.76,332.07,332.76,1712.0,323.5098,323.5293,322.8584,323.5293,1712.0
2021-05-12 13:45:00,332.54,332.54,331.99,332.25,3819.0,323.3154,323.3154,322.7806,323.0334,3819.0
2021-05-12 13:50:00,332.0,333.34,331.9,333.34,1900.0,322.7903,324.0932,322.6931,324.0932,1900.0
2021-05-12 13:55:00,333.43,333.9,333.24,333.3,3290.0,324.1807,324.6376,323.9959,324.0543,3290.0
2021-05-12 14:00:00,333.37,333.37,332.76,333.0,1611.0,324.1223,324.1223,323.5293,323.7626,1611.0
2021-05-12 14:05:00,332.79,333.4,332.63,332.86,1408.0,323.5584,324.1515,323.4029,323.6265,1408.0
2021-05-12 14:10:00,332.67,332.67,331.81,332.25,1050.0,323.4418,323.4418,322.6056,323.0334,1050.0
2021-05-12 14:15:00,332.02,332.5,331.67,332.5,1464.0,322.8098,323.2765,322.4695,323.2765,1464.0
2021-05-12 14:20:00,332.66,332.88,332.11,332.35,3900.0,323.432,323.6459,322.8973,323.1306,3900.0
2021-05-12 14:25:00,332.34,332.34,331.77,332.07,1305.0,323.1209,323.1209,322.5667,322.8584,1305.0
2021-05-12 14:30:00,331.76,331.97,330.92,331.87,3585.0,322.557,322.7612,321.7403,322.6639,3585.0
2021-05-12 14:35:00,331.35,332.43,331.2,332.43,3000.0,322.1584,323.2084,322.0125,323.2084,3000.0
2021-05-12 14:40:00,332.11,332.61,332.04,332.57,1700.0,322.8973,323.3834,322.8292,323.3445,1700.0
2021-05-12 14:45:00,332.42,332.83,332.14,332.83,1101.0,323.1987,323.5973,322.9265,323.5973,1101.0
2021-05-12 14:50:00,333.31,333.31,332.91,332.98,1167.0,324.064,324.064,323.6751,323.7432,1167.0
2021-05-12 14:55:00,332.76,332.82,332.08,332.35,2592.0,323.5293,323.5876,322.8681,323.1306,2592.0
2021-05-12 15:00:00,332.07,332.39,331.25,331.34,3180.0,322.8584,323.1695,322.0611,322.1487,3180.0
2021-05-12 15:05:00,331.31,331.31,330.63,330.9,3521.0,322.1195,322.1195,321.4583,321.7209,3521.0
2021-05-12 15:10:00,330.69,330.78,330.13,330.43,2500.0,321.5167,321.6042,320.9722,321.2639,2500.0
2021-05-12 15:15:00,330.21,330.57,329.92,329.92,1500.0,321.05,321.4,320.768,320.768,1500.0
2021-05-12 15:20:00,330.21,330.65,329.0,329.0,3864.0,321.05,321.4778,319.8736,319.8736,3864.0
2021-05-12 15:25:00,329.07,329.42,328.82,328.91,4886.0,319.9416,320.2819,319.6986,319.7861,4886.0
2021-05-12 15:30:00,328.94,329.32,328.27,329.08,10267.0,319.8152,320.1847,319.1638,319.9513,10267.0
2021-05-12 15:35:00,329.08,329.08,328.02,328.63,2700.0,319.9513,319.9513,318.9207,319.5138,2700.0
2021-05-12 15:40:00,328.49,329.77,328.41,329.72,6482.0,319.3777,320.6222,319.2999,320.5736,6482.0
2021-05-12 15:45:00,329.66,330.27,329.19,329.22,7288.0,320.5153,321.1083,320.0583,320.0875,7288.0
2021-05-12 15:50:00,329.05,329.98,328.93,329.53,14742.0,319.9222,320.8264,319.8055,320.3889,14742.0
2021-05-12 15:55:00,329.54,329.7,329.01,329.18,18567.0,320.3986,320.5541,319.8833,320.0486,18567.0
2021-05-13 09:30:00,330.59,333.38,330.59,333.38,8836.0,321.4195,324.1321,321.4195,324.1321,8836.0
2021-05-13 09:35:00,334.55,335.03,333.7,334.3,3157.0,325.2696,325.7363,324.4432,325.0265,3157.0
2021-05-13 09:40:00,335.18,336.0,334.86,335.27,2695.0,325.8821,326.6794,325.571,325.9696,2695.0
2021-05-13 09:45:00,336.05,336.9,334.97,336.42,2088.0,326.728,327.5544,325.678,327.0877,2088.0
2021-05-13 09:50:00,336.49,338.6,336.04,338.59,5633.0,327.1558,329.2073,326.7183,329.1975,5633.0
2021-05-13 09:55:00,338.75,339.25,337.96,337.96,3083.0,329.3531,329.8392,328.585,328.585,3083.0
2021-05-13 10:00:00,338.43,339.08,337.86,337.98,2546.0,329.042,329.6739,328.4878,328.6045,2546.0
2021-05-13 10:05:00,337.88,338.24,336.39,336.39,3500.0,328.5072,328.8572,327.0586,327.0586,3500.0
2021-05-13 10:10:00,336.54,337.79,336.54,337.11,2317.0,327.2044,328.4197,327.2044,327.7586,2317.0
2021-05-13 10:15:00,337.33,337.62,336.75,337.0,2150.0,327.9725,328.2544,327.4086,327.6516,2150.0
2021-05-13 10:20:00,336.5,338.3,336.5,338.3,2348.0,327.1655,328.9156,327.1655,328.9156,2348.0
2021-05-13 10:25:00,338.1,338.31,337.35,338.09,2713.0,328.7211,328.9253,327.9919,328.7114,2713.0
2021-05-13 10:30:00,337.82,338.75,337.82,338.67,3000.0,328.4489,329.3531,328.4489,329.2753,3000.0
2021-05-13 10:35:00,338.57,338.57,337.11,338.18,2513.0,329.1781,329.1781,327.7586,328.7989,2513.0
2021-05-13 10:40:00,338.06,338.1,336.89,336.89,8700.0,328.6822,328.7211,327.5447,327.5447,8700.0
2021-05-13 10:45:00,336.55,337.74,336.54,337.35,3468.0,327.2141,328.3711,327.2044,327.9919,3468.0
2021-05-13 10:50:00,337.38,337.67,337.3,337.67,2763.0,328.0211,328.3031,327.9433,328.3031,2763.0
2021-05-13 10:55:00,338.48,338.48,337.35,337.52,1920.0,329.0906,329.0906,327.9919,328.1572,1920.0
2021-05-13 11:00:00,337.44,337.45,335.76,335.76,2827.0,328.0794,328.0892,326.446,326.446,2827.0
2021-05-13 11:05:00,335.98,336.4,335.53,335.54,3100.0,326.6599,327.0683,326.2224,326.2321,3100.0
2021-05-13 11:10:00,335.32,335.32,334.44,334.69,3404.0,326.0182,326.0182,325.1627,325.4057,3404.0
2021-05-13 11:15:00,334.32,335.25,334.32,335.01,8578.0,325.046,325.9502,325.046,325.7168,8578.0
2021-05-13 11:20:00,335.25,335.43,334.85,334.86,6503.0,325.9502,326.1252,325.5613,325.571,6503.0
2021-05-13 11:25:00,334.67,334.67,332.88,333.18,7822.0,325.3863,325.3863,323.6459,323.9376,7822.0
2021-05-13 11:30:00,333.15,334.0,333.1,333.81,1865.0,323.9084,324.7349,323.8598,324.5501,1865.0
2021-05-13 11:35:00,333.48,334.57,333.29,334.57,7060.0,324.2293,325.2891,324.0446,325.2891,7060.0
2021-05-13 11:40:00,334.1,334.2,332.6,332.73,3070.0,324.8321,324.9293,323.3737,323.5001,3070.0
2021-05-13 11:45:00,333.0,333.94,332.71,333.94,3650.0,323.7626,324.6765,323.4806,324.6765,3650.0
2021-05-13 11:50:00,334.05,334.99,333.95,334.19,3082.0,324.7835,325.6974,324.6862,324.9196,3082.0
2021-05-13 11:55:00,334.23,334.58,333.3,333.31,2045.0,324.9585,325.2988,324.0543,324.064,2045.0
2021-05-13 12:00:00,333.54,334.68,333.51,334.68,4200.0,324.2876,325.396,324.2585,325.396,4200.0
2021-05-13 12:05:00,334.32,335.0,334.17,334.72,6272.0,325.046,325.7071,324.9001,325.4349,6272.0
2021-05-13 12:10:00,334.81,334.96,334.48,334.61,5108.0,325.5224,325.6682,325.2015,325.3279,5108.0
2021-05-13 12:15:00,334.75,334.75,333.42,333.78,5097.0,325.4641,325.4641,324.171,324.521,5097.0
2021-05-13 12:20:00,333.99,333.99,332.43,332.43,4168.0,324.7251,324.7251,323.2084,323.2084,4168.0
2021-05-13 12:25:00,332.74,333.9,332.73,333.84,2680.0,323.5098,324.6376,323.5001,324.5793,2680.0
2021-05-13 12:30:00,334.03,334.61,334.03,334.61,1978.0,324.764,325.3279,324.764,325.3279,1978.0
2021-05-13 12:35:00,334.6,334.6,333.65,333.66,3755.0,325.3182,325.3182,324.3946,324.4043,3755.0
2021-05-13 12:40:00,334.04,334.5,333.46,334.12,5255.0,324.7738,325.221,324.2098,324.8515,5255.0
2021-05-13 12:45:00,334.25,334.67,334.16,334.67,6231.0,324.9779,325.3863,324.8904,325.3863,6231.0
2021-05-13 12:50:00,334.81,334.81,333.63,333.83,1902.0,325.5224,325.5224,324.3751,324.5696,1902.0
2021-05-13 12:55:00,333.97,333.97,332.73,333.71,3015.0,324.7057,324.7057,323.5001,324.4529,3015.0
2021-05-13 13:00:00,333.78,333.78,332.85,333.26,2459.0,324.521,324.521,323.6168,324.0154,2459.0
2021-05-13 13:05:00,333.42,334.14,333.15,333.98,1783.0,324.171,324.871,323.9084,324.7154,1783.0
2021-05-13 13:10:00,334.63,335.0,334.25,335.0,4125.0,325.3474,325.7071,324.9779,325.7071,4125.0
2021-05-13 13:15:00,335.13,335.13,333.6,334.1,2407.0,325.8335,325.8335,324.346,324.8321,2407.0
2021-05-13 13:20:00,333.98,333.99,332.53,332.97,1625.0,324.7154,324.7251,323.3056,323.7334,1625.0
2021-05-13 13:25:00,332.77,332.77,332.01,332.27,5842.0,323.539,323.539,322.8001,323.0529,5842.0
2021-05-13 13:30:00,332.23,332.36,330.97,331.23,4267.0,323.014,323.1404,321.7889,322.0417,4267.0
2021-05-13 13:35:00,331.05,331.07,330.17,330.53,4394.0,321.8667,321.8861,321.0111,321.3611,4394.0
2021-05-13 13:40:00,330.46,330.76,329.1,329.47,21026.0,321.2931,321.5847,319.9708,320.3305,21026.0
2021-05-13 13:45:00,329.82,329.87,328.17,328.24,6063.0,320.6708,320.7194,319.0666,319.1346,6063.0
2021-05-13 13:50:00,328.33,330.25,328.33,329.9,6039.0,319.2221,321.0889,319.2221,320.7486,6039.0
2021-05-13 13:55:00,330.3,330.98,330.29,330.76,3600.0,321.1375,321.7986,321.1278,321.5847,3600.0
2021-05-13 14:00:00,331.05,332.37,330.97,332.01,2860.0,321.8667,323.1501,321.7889,322.8001,2860.0
2021-05-13 14:05:00,331.76,332.64,331.67,332.31,2397.0,322.557,323.4126,322.4695,323.0917,2397.0
2021-05-13 14:10:00,332.39,332.76,332.33,332.5,1224.0,323.1695,323.5293,323.1112,323.2765,1224.0
2021-05-13 14:15:00,332.3,332.74,331.9,331.9,2800.0,323.082,323.5098,322.6931,322.6931,2800.0
2021-05-13 14:20:00,332.45,333.0,332.3,333.0,3270.0,323.2279,323.7626,323.082,323.7626,3270.0
2021-05-13 14:25:00,332.86,333.47,332.86,333.35,3595.0,323.6265,324.2196,323.6265,324.1029,3595.0
2021-05-13 14:30:00,333.36,333.81,333.35,333.57,1900.0,324.1126,324.5501,324.1029,324.3168,1900.0
2021-05-13 14:35:00,334.35,334.8,334.13,334.16,1807.0,325.0752,325.5127,324.8613,324.8904,1807.0
2021-05-13 14:40:00,334.25,334.59,334.16,334.42,2300.0,324.9779,325.3085,324.8904,325.1432,2300.0
2021-05-13 14:45:00,334.23,334.23,332.95,332.96,3415.0,324.9585,324.9585,323.714,323.7237,3415.0
2021-05-13 14:50:00,332.67,332.85,332.41,332.84,1100.0,323.4418,323.6168,323.189,323.607,1100.0
2021-05-13 14:55:00,332.89,333.07,331.99,332.73,4021.0,323.6557,323.8307,322.7806,323.5001,4021.0
2021-05-13 15:00:00,332.67,333.67,332.67,333.46,2507.0,323.4418,324.414,323.4418,324.2098,2507.0
2021-05-13 15:05:00,333.64,333.77,333.13,333.77,2705.0,324.3848,324.5112,323.889,324.5112,2705.0
2021-05-13 15:10:00,333.89,334.02,332.87,333.53,2931.0,324.6279,324.7543,323.6362,324.2779,2931.0
2021-05-13 15:15:00,333.49,333.74,333.1,333.1,2797.0,324.239,324.4821,323.8598,323.8598,2797.0
2021-05-13 15:20:00,333.41,333.91,333.07,333.75,3655.0,324.1612,324.6474,323.8307,324.4918,3655.0
2021-05-13 15:25:00,333.94,334.0,333.19,333.65,4224.0,324.6765,324.7349,323.9473,324.3946,4224.0
2021-05-13 15:30:00,333.84,334.68,333.71,334.61,8284.0,324.5793,325.396,324.4529,325.3279,8284.0
2021-05-13 15:35:00,334.67,334.67,333.54,333.73,8494.0,325.3863,325.3863,324.2876,324.4724,8494.0
2021-05-13 15:40:00,333.89,334.53,333.61,334.39,7459.0,324.6279,325.2502,324.3557,325.114,7459.0
2021-05-13 15:45:00,334.39,334.5,333.88,334.06,11218.0,325.114,325.221,324.6182,324.7932,11218.0
2021-05-13 15:50:00,333.96,334.07,332.99,333.06,15009.0,324.696,324.8029,323.7529,323.8209,15009.0
2021-05-13 15:55:00,333.09,333.2,332.71,333.17,22703.0,323.8501,323.9571,323.4806,323.9279,22703.0
2021-05-14 09:30:00,337.16,338.26,334.67,337.24,14870.0,327.8072,328.8767,325.3863,327.885,14870.0
2021-05-14 09:35:00,337.27,337.77,336.25,336.49,3706.0,327.9142,328.4003,326.9224,327.1558,3706.0
2021-05-14 09:40:00,336.75,338.67,336.74,338.67,3907.0,327.4086,329.2753,327.3989,329.2753,3907.0
2021-05-14 09:45:00,339.05,339.68,338.55,338.58,3900.0,329.6448,330.2573,329.1586,329.1878,3900.0
2021-05-14 09:50:00,338.29,339.6,337.96,339.17,4520.0,328.9059,330.1795,328.585,329.7614,4520.0
2021-05-14 09:55:00,338.99,340.0,338.99,339.72,12780.0,329.5864,330.5684,329.5864,330.2962,12780.0
2021-05-14 10:00:00,339.61,340.0,339.2,339.85,10762.0,330.1892,330.5684,329.7906,330.4226,10762.0
2021-05-14 10:05:00,340.2,340.72,339.88,340.09,11045.0,330.7629,331.2685,330.4518,330.6559,11045.0
2021-05-14 10:10:00,340.08,341.24,339.71,341.24,6768.0,330.6462,331.774,330.2865,331.774,6768.0
2021-05-14 10:15:00,340.99,341.25,339.07,339.44,10419.0,331.531,331.7837,329.6642,330.024,10419.0
2021-05-14 10:20:00,339.3,340.02,339.28,339.44,4842.0,329.8878,330.5879,329.8684,330.024,4842.0
2021-05-14 10:25:00,339.73,340.53,339.4,340.06,9901.0,330.3059,331.0837,329.9851,330.6268,9901.0
2021-05-14 10:30:00,340.15,341.04,340.14,340.74,7881.0,330.7143,331.5796,330.7045,331.2879,7881.0
2021-05-14 10:35:00,340.5,340.53,339.25,339.56,2898.0,331.0546,331.0837,329.8392,330.1406,2898.0
2021-05-14 10:40:00,339.75,340.33,339.32,339.42,2300.0,330.3254,330.8893,329.9073,330.0045,2300.0
2021-05-14 10:45:00,339.63,340.44,339.61,340.31,2429.0,330.2087,330.9962,330.1892,330.8698,2429.0
2021-05-14 10:50:00,340.53,340.53,339.83,339.83,2544.0,331.0837,331.0837,330.4031,330.4031,2544.0
2021-05-14 10:55:00,340.12,340.12,339.14,339.33,1806.0,330.6851,330.6851,329.7323,329.917,1806.0
2021-05-14 11:00:00,339.24,339.24,338.04,338.3,4900.0,329.8295,329.8295,328.6628,328.9156,4900.0
2021-05-14 11:05:00,338.45,339.05,338.4,338.68,1150.0,329.0614,329.6448,329.0128,329.285,1150.0
2021-05-14 11:10:00,338.42,338.7,338.4,338.69,1197.0,329.0323,329.3045,329.0128,329.2948,1197.0
2021-05-14 11:15:00,338.91,339.25,338.7,339.25,1386.0,329.5087,329.8392,329.3045,329.8392,1386.0
2021-05-14 11:20:00,339.53,339.53,338.84,338.99,3000.0,330.1115,330.1115,329.4406,329.5864,3000.0
2021-05-14 11:25:00,339.15,339.5,338.98,338.98,2150.0,329.742,330.0823,329.5767,329.5767,2150.0
2021-05-14 11:30:00,338.99,339.13,338.98,339.02,400.0,329.5864,329.7226,329.5767,329.6156,400.0
2021-05-14 11:35:00,339.45,339.5,338.87,338.87,2099.0,330.0337,330.0823,329.4698,329.4698,2099.0
2021-05-14 11:40:00,338.99,339.46,338.99,339.45,816.0,329.5864,330.0434,329.5864,330.0337,816.0
2021-05-14 11:45:00,339.57,340.07,339.5,339.8,1399.0,330.1504,330.6365,330.0823,330.374,1399.0
2021-05-14 11:50:00,339.64,340.33,339.51,340.33,1703.0,330.2184,330.8893,330.092,330.8893,1703.0
2021-05-14 11:55:00,340.2,340.3,339.93,339.97,2529.0,330.7629,330.8601,330.5004,330.5393,2529.0
2021-05-14 12:00:00,340.18,340.38,340.05,340.38,899.0,330.7434,330.9379,330.617,330.9379,899.0
2021-05-14 12:05:00,340.4,340.98,340.39,340.71,1806.0,330.9573,331.5212,330.9476,331.2587,1806.0
2021-05-14 12:10:00,340.72,340.86,340.72,340.86,300.0,331.2685,331.4046,331.2685,331.4046,300.0
2021-05-14 12:15:00,340.99,341.14,340.96,341.14,1926.0,331.531,331.6768,331.5018,331.6768,1926.0
2021-05-14 12:20:00,341.11,341.11,340.49,340.8,1501.0,331.6476,331.6476,331.0448,331.3462,1501.0
2021-05-14 12:25:00,340.86,341.16,340.85,340.85,800.0,331.4046,331.6962,331.3948,331.3948,800.0
2021-05-14 12:30:00,340.86,340.87,340.53,340.54,3433.0,331.4046,331.4143,331.0837,331.0934,3433.0
2021-05-14 12:35:00,340.53,340.53,339.76,340.09,2282.0,331.0837,331.0837,330.3351,330.6559,2282.0
2021-05-14 12:40:00,340.08,340.96,340.05,340.72,1300.0,330.6462,331.5018,330.617,331.2685,1300.0
2021-05-14 12:45:00,340.68,341.22,340.63,341.08,884.0,331.2296,331.7546,331.1809,331.6185,884.0
2021-05-14 12:50:00,341.25,341.53,341.16,341.43,800.0,331.7837,332.056,331.6962,331.9588,800.0
2021-05-14 12:55:00,341.31,341.78,341.31,341.78,400.0,331.8421,332.299,331.8421,332.299,400.0
2021-05-14 13:00:00,341.73,341.73,340.75,340.77,1700.0,332.2504,332.2504,331.2976,331.3171,1700.0
2021-05-14 13:05:00,340.75,340.75,339.96,340.69,5804.0,331.2976,331.2976,330.5295,331.2393,5804.0
2021-05-14 13:10:00,340.65,340.91,340.45,340.78,1804.0,331.2004,331.4532,331.0059,331.3268,1804.0
2021-05-14 13:15:00,340.72,340.95,340.49,340.49,1221.0,331.2685,331.4921,331.0448,331.0448,1221.0
2021-05-14 13:20:00,340.42,340.98,340.42,340.63,1086.0,330.9768,331.5212,330.9768,331.1809,1086.0
2021-05-14 13:25:00,340.64,340.93,340.64,340.81,849.0,331.1907,331.4726,331.1907,331.356,849.0
2021-05-14 13:30:00,340.71,340.73,340.22,340.23,5084.0,331.2587,331.2782,330.7823,330.792,5084.0
2021-05-14 13:35:00,340.4,340.84,340.21,340.74,765.0,330.9573,331.3851,330.7726,331.2879,765.0
2021-05-14 13:40:00,340.52,340.95,340.43,340.67,1740.0,331.074,331.4921,330.9865,331.2198,1740.0
2021-05-14 13:45:00,340.6,341.09,340.6,341.09,750.0,331.1518,331.6282,331.1518,331.6282,750.0
2021-05-14 13:50:00,340.97,341.05,340.87,341.0,1998.0,331.5115,331.5893,331.4143,331.5407,1998.0
2021-05-14 13:55:00,341.15,341.26,340.6,340.6,912.0,331.6865,331.7935,331.1518,331.1518,912.0
2021-05-14 14:00:00,340.85,340.85,340.53,340.77,1279.0,331.3948,331.3948,331.0837,331.3171,1279.0
2021-05-14 14:05:00,340.77,340.84,340.72,340.72,773.0,331.3171,331.3851,331.2685,331.2685,773.0
2021-05-14 14:10:00,341.16,341.75,341.16,341.7,1500.0,331.6962,332.2699,331.6962,332.2213,1500.0
2021-05-14 14:15:00,341.65,341.89,341.55,341.89,1300.0,332.1727,332.406,332.0754,332.406,1300.0
2021-05-14 14:20:00,341.94,341.95,341.66,341.7,715.0,332.4546,332.4643,332.1824,332.2213,715.0
2021-05-14 14:25:00,341.94,342.19,341.76,342.15,2000.0,332.4546,332.6977,332.2796,332.6588,2000.0
2021-05-14 14:30:00,342.13,342.54,342.13,342.54,800.0,332.6393,333.038,332.6393,333.038,800.0
2021-05-14 14:35:00,342.41,342.55,342.12,342.13,1980.0,332.9116,333.0477,332.6296,332.6393,1980.0
2021-05-14 14:40:00,342.12,342.22,341.8,341.89,1000.0,332.6296,332.7268,332.3185,332.406,1000.0
2021-05-14 14:45:00,341.85,342.23,341.84,342.1,800.0,332.3671,332.7366,332.3574,332.6102,800.0
2021-05-14 14:50:00,342.06,342.76,342.06,342.74,1127.0,332.5713,333.2519,332.5713,333.2324,1127.0
2021-05-14 14:55:00,342.69,342.81,342.5,342.65,2000.0,333.1838,333.3005,332.9991,333.1449,2000.0
2021-05-14 15:00:00,342.64,342.64,341.79,341.79,1550.0,333.1352,333.1352,332.3088,332.3088,1550.0
2021-05-14 15:05:00,342.29,342.29,342.0,342.28,400.0,332.7949,332.7949,332.5129,332.7852,400.0
2021-05-14 15:10:00,342.3,342.47,342.14,342.47,1400.0,332.8046,332.9699,332.6491,332.9699,1400.0
2021-05-14 15:15:00,342.55,343.06,342.52,342.83,5000.0,333.0477,333.5435,333.0185,333.3199,5000.0
2021-05-14 15:20:00,342.88,343.28,342.54,342.55,1765.0,333.3685,333.7574,333.038,333.0477,1765.0
2021-05-14 15:25:00,342.71,342.72,341.74,342.29,3000.0,333.2032,333.213,332.2602,332.7949,3000.0
2021-05-14 15:30:00,342.45,342.48,341.44,341.44,2919.0,332.9505,332.9796,331.9685,331.9685,2919.0
2021-05-14 15:35:00,341.45,341.69,341.41,341.69,1952.0,331.9782,332.2115,331.9393,332.2115,1952.0
2021-05-14 15:40:00,341.62,341.62,341.09,341.48,1463.0,332.1435,332.1435,331.6282,332.0074,1463.0
2021-05-14 15:45:00,341.32,342.1,341.29,342.03,5539.0,331.8518,332.6102,331.8226,332.5421,5539.0
2021-05-14 15:50:00,341.96,342.75,341.53,342.64,11168.0,332.4741,333.2421,332.056,333.1352,11168.0
2021-05-14 15:55:00,342.71,342.71,341.74,341.78,15586.0,333.2032,333.2032,332.2602,332.299,15586.0
2021-05-17 09:30:00,339.83,341.3,339.26,339.49,5902.0,330.4031,331.8324,329.849,330.0726,5902.0
2021-05-17 09:35:00,341.2,341.2,339.73,340.3,1877.0,331.7351,331.7351,330.3059,330.8601,1877.0
2021-05-17 09:40:00,339.67,339.67,336.17,336.17,5524.0,330.2476,330.2476,326.8447,326.8447,5524.0
2021-05-17 09:45:00,335.69,337.23,335.69,336.88,3777.0,326.378,327.8753,326.378,327.535,3777.0
2021-05-17 09:50:00,335.91,336.32,335.53,335.58,1045.0,326.5919,326.9905,326.2224,326.271,1045.0
2021-05-17 09:55:00,335.68,336.38,334.38,335.06,2740.0,326.3683,327.0488,325.1043,325.7655,2740.0
2021-05-17 10:00:00,335.06,335.27,333.48,334.85,5395.0,325.7655,325.9696,324.2293,325.5613,5395.0
2021-05-17 10:05:00,334.84,335.76,334.84,335.44,2615.0,325.5516,326.446,325.5516,326.1349,2615.0
2021-05-17 10:10:00,335.5,335.89,334.73,335.67,5072.0,326.1933,326.5724,325.4446,326.3585,5072.0
2021-05-17 10:15:00,335.29,337.86,335.23,337.54,5051.0,325.9891,328.4878,325.9307,328.1767,5051.0
2021-05-17 10:20:00,337.67,338.35,337.05,337.05,4042.0,328.3031,328.9642,327.7003,327.7003,4042.0
2021-05-17 10:25:00,336.5,337.28,335.85,335.85,2004.0,327.1655,327.9239,326.5335,326.5335,2004.0
2021-05-17 10:30:00,335.31,335.59,334.42,334.57,3252.0,326.0085,326.2808,325.1432,325.2891,3252.0
2021-05-17 10:35:00,334.98,338.28,334.83,338.02,4091.0,325.6877,328.8961,325.5418,328.6433,4091.0
2021-05-17 10:40:00,338.49,339.0,337.86,338.99,1853.0,329.1003,329.5962,328.4878,329.5864,1853.0
2021-05-17 10:45:00,338.98,339.16,337.99,339.16,1301.0,329.5767,329.7517,328.6142,329.7517,1301.0
2021-05-17 10:50:00,338.86,338.86,338.23,338.23,1300.0,329.46,329.46,328.8475,328.8475,1300.0
2021-05-17 10:55:00,338.41,338.67,337.66,338.31,5385.0,329.0225,329.2753,328.2933,328.9253,5385.0
2021-05-17 11:00:00,338.04,338.16,336.65,337.09,1350.0,328.6628,328.7795,327.3114,327.7391,1350.0
2021-05-17 11:05:00,337.08,337.51,336.5,336.74,1304.0,327.7294,328.1475,327.1655,327.3989,1304.0
2021-05-17 11:10:00,336.98,337.02,336.57,336.81,713.0,327.6322,327.6711,327.2336,327.4669,713.0
2021-05-17 11:15:00,338.02,338.5,337.87,338.41,1205.0,328.6433,329.11,328.4975,329.0225,1205.0
2021-05-17 11:20:00,338.4,338.93,338.4,338.92,1400.0,329.0128,329.5281,329.0128,329.5184,1400.0
2021-05-17 11:25:00,338.64,339.12,338.38,338.38,3204.0,329.2461,329.7128,328.9934,328.9934,3204.0
2021-05-17 11:30:00,338.93,339.21,338.55,339.21,1200.0,329.5281,329.8003,329.1586,329.8003,1200.0
2021-05-17 11:35:00,339.31,340.1,339.23,339.63,1932.0,329.8976,330.6656,329.8198,330.2087,1932.0
2021-05-17 11:40:00,339.44,339.48,339.11,339.11,500.0,330.024,330.0628,329.7031,329.7031,500.0
2021-05-17 11:45:00,339.56,339.56,338.79,338.8,1402.0,330.1406,330.1406,329.392,329.4017,1402.0
2021-05-17 11:50:00,339.16,339.16,337.74,338.13,1200.0,329.7517,329.7517,328.3711,328.7503,1200.0
2021-05-17 11:55:00,337.89,337.9,337.25,337.75,2184.0,328.517,328.5267,327.8947,328.3808,2184.0
2021-05-17 12:00:00,337.66,337.94,337.57,337.68,1201.0,328.2933,328.5656,328.2058,328.3128,1201.0
2021-05-17 12:05:00,337.77,337.92,337.56,337.56,1200.0,328.4003,328.5461,328.1961,328.1961,1200.0
2021-05-17 12:10:00,337.29,338.22,337.29,337.73,1720.0,327.9336,328.8378,327.9336,328.3614,1720.0
2021-05-17 12:15:00,337.24,338.1,337.24,337.94,899.0,327.885,328.7211,327.885,328.5656,899.0
2021-05-17 12:20:00,338.14,338.14,337.83,337.9,1100.0,328.76,328.76,328.4586,328.5267,1100.0
2021-05-17 12:25:00,338.07,338.45,337.86,338.45,2600.0,328.692,329.0614,328.4878,329.0614,2600.0
2021-05-17 12:30:00,338.05,338.34,337.84,338.34,400.0,328.6725,328.9545,328.4683,328.9545,400.0
2021-05-17 12:35:00,338.49,338.6,338.32,338.6,604.0,329.1003,329.2073,328.935,329.2073,604.0
2021-05-17 12:40:00,338.52,338.6,338.31,338.47,1200.0,329.1295,329.2073,328.9253,329.0809,1200.0
2021-05-17 12:45:00,338.32,338.46,338.21,338.4,2254.0,328.935,329.0711,328.8281,329.0128,2254.0
2021-05-17 12:50:00,338.28,338.45,338.06,338.06,1558.0,328.8961,329.0614,328.6822,328.6822,1558.0
2021-05-17 12:55:00,337.79,337.87,337.78,337.87,300.0,328.4197,328.4975,328.41,328.4975,300.0
2021-05-17 13:00:00,337.87,338.93,337.87,338.93,2444.0,328.4975,329.5281,328.4975,329.5281,2444.0
2021-05-17 13:05:00,338.79,339.03,338.4,338.4,1400.0,329.392,329.6253,329.0128,329.0128,1400.0
2021-05-17 13:10:00,338.03,338.08,337.72,337.73,1093.0,328.6531,328.7017,328.3517,328.3614,1093.0
2021-05-17 13:15:00,337.85,338.6,337.3,337.3,3738.0,328.4781,329.2073,327.9433,327.9433,3738.0
2021-05-17 13:20:00,337.11,337.77,337.11,337.65,1102.0,327.7586,328.4003,327.7586,328.2836,1102.0
2021-05-17 13:25:00,337.75,337.88,337.5,337.64,756.0,328.3808,328.5072,328.1378,328.2739,756.0
2021-05-17 13:30:00,337.67,337.7,337.53,337.7,500.0,328.3031,328.3322,328.1669,328.3322,500.0
2021-05-17 13:35:00,337.62,338.21,337.61,338.21,1233.0,328.2544,328.8281,328.2447,328.8281,1233.0
2021-05-17 13:40:00,337.99,338.0,337.14,337.37,1500.0,328.6142,328.6239,327.7878,328.0114,1500.0
2021-05-17 13:45:00,338.0,338.5,338.0,338.5,1184.0,328.6239,329.11,328.6239,329.11,1184.0
2021-05-17 13:50:00,338.58,338.58,338.03,338.03,600.0,329.1878,329.1878,328.6531,328.6531,600.0
2021-05-17 13:55:00,338.18,338.25,337.8,338.15,2562.0,328.7989,328.867,328.4295,328.7697,2562.0
2021-05-17 14:00:00,338.17,338.32,337.93,338.23,1404.0,328.7892,328.935,328.5558,328.8475,1404.0
2021-05-17 14:05:00,338.11,338.34,338.0,338.11,4707.0,328.7309,328.9545,328.6239,328.7309,4707.0
2021-05-17 14:10:00,338.18,338.18,337.53,337.73,804.0,328.7989,328.7989,328.1669,328.3614,804.0
2021-05-17 14:15:00,337.74,338.0,337.54,337.91,1253.0,328.3711,328.6239,328.1767,328.5364,1253.0
2021-05-17 14:20:00,337.89,338.26,337.89,338.06,1134.0,328.517,328.8767,328.517,328.6822,1134.0
2021-05-17 14:25:00,338.41,338.41,338.26,338.26,400.0,329.0225,329.0225,328.8767,328.8767,400.0
2021-05-17 14:30:00,338.56,338.9,338.56,338.8,814.0,329.1684,329.4989,329.1684,329.4017,814.0
2021-05-17 14:35:00,338.5,338.5,338.1,338.44,500.0,329.11,329.11,328.7211,329.0517,500.0
2021-05-17 14:40:00,338.29,338.38,337.75,338.07,902.0,328.9059,328.9934,328.3808,328.692,902.0
2021-05-17 14:45:00,338.02,338.51,337.95,338.5,1300.0,328.6433,329.1198,328.5753,329.11,1300.0
2021-05-17 14:50:00,338.56,340.15,338.56,340.15,2577.0,329.1684,330.7143,329.1684,330.7143,2577.0
2021-05-17 14:55:00,340.12,340.28,339.88,340.22,1800.0,330.6851,330.8407,330.4518,330.7823,1800.0
2021-05-17 15:00:00,340.01,340.29,339.68,339.83,1100.0,330.5781,330.8504,330.2573,330.4031,1100.0
2021-05-17 15:05:00,340.11,340.35,339.85,340.26,1100.0,330.6754,330.9087,330.4226,330.8212,1100.0
2021-05-17 15:10:00,340.37,340.51,340.19,340.41,1100.0,330.9282,331.0643,330.7532,330.967,1100.0
2021-05-17 15:15:00,340.04,340.16,339.82,340.05,2407.0,330.6073,330.724,330.3934,330.617,2407.0
2021-05-17 15:20:00,340.25,340.64,340.13,340.54,1703.0,330.8115,331.1907,330.6948,331.0934,1703.0
2021-05-17 15:25:00,340.62,340.79,340.14,340.14,1100.0,331.1712,331.3365,330.7045,330.7045,1100.0
2021-05-17 15:30:00,340.1,340.9,340.01,340.9,7421.0,330.6656,331.4435,330.5781,331.4435,7421.0
2021-05-17 15:35:00,340.99,340.99,340.42,340.89,3085.0,331.531,331.531,330.9768,331.4337,3085.0
2021-05-17 15:40:00,340.72,341.01,340.15,340.82,3050.0,331.2685,331.5504,330.7143,331.3657,3050.0
2021-05-17 15:45:00,340.75,341.32,340.72,341.09,3738.0,331.2976,331.8518,331.2685,331.6282,3738.0
2021-05-17 15:50:00,341.11,341.75,340.97,341.6,10081.0,331.6476,332.2699,331.5115,332.124,10081.0
2021-05-17 15:55:00,341.6,341.84,340.93,341.05,14290.0,332.124,332.3574,331.4726,331.5893,14290.0
2021-05-18 09:30:00,340.35,341.48,337.61,337.61,7176.0,330.9087,332.0074,328.2447,328.2447,7176.0
2021-05-18 09:35:00,338.18,338.73,337.25,338.05,2378.0,328.7989,329.3337,327.8947,328.6725,2378.0
2021-05-18 09:40:00,338.61,340.98,338.05,340.6,9594.0,329.217,331.5212,328.6725,331.1518,9594.0
2021-05-18 09:45:00,340.35,341.21,339.77,340.46,2200.0,330.9087,331.7449,330.3448,331.0157,2200.0
2021-05-18 09:50:00,340.98,341.59,340.13,340.13,600.0,331.5212,332.1143,330.6948,330.6948,600.0
2021-05-18 09:55:00,340.67,341.62,340.06,341.0,5234.0,331.2198,332.1435,330.6268,331.5407,5234.0
2021-05-18 10:00:00,340.27,340.75,338.49,340.12,6274.0,330.8309,331.2976,329.1003,330.6851,6274.0
2021-05-18 10:05:00,340.29,341.02,339.88,340.53,2316.0,330.8504,331.5601,330.4518,331.0837,2316.0
2021-05-18 10:10:00,340.69,340.76,340.2,340.48,3919.0,331.2393,331.3073,330.7629,331.0351,3919.0
2021-05-18 10:15:00,340.09,340.37,338.03,338.04,4113.0,330.6559,330.9282,328.6531,328.6628,4113.0
2021-05-18 10:20:00,338.67,340.15,338.02,339.76,3433.0,329.2753,330.7143,328.6433,330.3351,3433.0
2021-05-18 10:25:00,339.16,340.09,339.16,339.55,1708.0,329.7517,330.6559,329.7517,330.1309,1708.0
2021-05-18 10:30:00,339.67,339.67,339.36,339.36,500.0,330.2476,330.2476,329.9462,329.9462,500.0
2021-05-18 10:35:00,339.22,339.35,338.32,338.32,2602.0,329.8101,329.9365,328.935,328.935,2602.0
2021-05-18 10:40:00,338.62,338.62,337.32,337.32,1000.0,329.2267,329.2267,327.9628,327.9628,1000.0
2021-05-18 10:45:00,337.28,337.86,337.0,337.47,3801.0,327.9239,328.4878,327.6516,328.1086,3801.0
2021-05-18 10:50:00,337.88,337.89,336.85,336.85,1325.0,328.5072,328.517,327.5058,327.5058,1325.0
2021-05-18 10:55:00,336.85,337.15,336.84,337.09,1200.0,327.5058,327.7975,327.4961,327.7391,1200.0
2021-05-18 11:00:00,337.2,337.2,336.58,336.72,2001.0,327.8461,327.8461,327.2433,327.3794,2001.0
2021-05-18 11:05:00,336.5,336.95,336.5,336.93,4282.0,327.1655,327.603,327.1655,327.5836,4282.0
2021-05-18 11:10:00,337.06,337.23,336.81,337.23,1404.0,327.71,327.8753,327.4669,327.8753,1404.0
2021-05-18 11:15:00,337.37,338.07,337.37,337.62,700.0,328.0114,328.692,328.0114,328.2544,700.0
2021-05-18 11:20:00,337.9,337.95,337.07,337.07,1204.0,328.5267,328.5753,327.7197,327.7197,1204.0
2021-05-18 11:25:00,337.38,337.38,336.47,336.53,1855.0,328.0211,328.0211,327.1363,327.1947,1855.0
2021-05-18 11:30:00,336.74,336.9,336.44,336.66,2400.0,327.3989,327.5544,327.1072,327.3211,2400.0
2021-05-18 11:35:00,336.68,336.98,336.67,336.81,517.0,327.3405,327.6322,327.3308,327.4669,517.0
2021-05-18 11:40:00,336.89,336.89,336.38,336.38,700.0,327.5447,327.5447,327.0488,327.0488,700.0
2021-05-18 11:45:00,336.61,336.77,336.28,336.77,1722.0,327.2725,327.428,326.9516,327.428,1722.0
2021-05-18 11:50:00,336.31,336.31,335.53,335.53,739.0,326.9808,326.9808,326.2224,326.2224,739.0
2021-05-18 11:55:00,335.92,335.92,335.63,335.82,500.0,326.6016,326.6016,326.3196,326.5044,500.0
2021-05-18 12:00:00,335.95,336.14,335.56,335.98,854.0,326.6308,326.8155,326.2516,326.6599,854.0
2021-05-18 12:05:00,336.05,336.06,335.72,335.86,716.0,326.728,326.7377,326.4071,326.5433,716.0
2021-05-18 12:10:00,335.98,336.43,335.75,336.43,1430.0,326.6599,327.0975,326.4363,327.0975,1430.0
2021-05-18 12:15:00,336.15,336.39,335.95,336.02,2650.0,326.8252,327.0586,326.6308,326.6988,2650.0
2021-05-18 12:20:00,336.24,336.47,336.19,336.25,1100.0,326.9127,327.1363,326.8641,326.9224,1100.0
2021-05-18 12:25:00,336.06,336.06,335.74,335.75,1578.0,326.7377,326.7377,326.4266,326.4363,1578.0
2021-05-18 12:30:00,335.88,336.59,335.87,336.59,3281.0,326.5627,327.253,326.553,327.253,3281.0
2021-05-18 12:35:00,337.02,337.19,336.9,336.97,762.0,327.6711,327.8364,327.5544,327.6225,762.0
2021-05-18 12:40:00,336.76,337.04,336.64,337.04,600.0,327.4183,327.6905,327.3016,327.6905,600.0
2021-05-18 12:45:00,336.78,336.78,336.18,336.38,2401.0,327.4377,327.4377,326.8544,327.0488,2401.0
2021-05-18 12:50:00,336.29,336.86,336.28,336.56,2809.0,326.9613,327.5155,326.9516,327.2238,2809.0
2021-05-18 12:55:00,336.67,336.67,336.34,336.34,803.0,327.3308,327.3308,327.01,327.01,803.0
2021-05-18 13:00:00,336.42,336.42,336.15,336.24,720.0,327.0877,327.0877,326.8252,326.9127,720.0
2021-05-18 13:05:00,336.0,336.14,335.69,335.7,1300.0,326.6794,326.8155,326.378,326.3877,1300.0
2021-05-18 13:10:00,335.84,336.22,335.71,335.85,901.0,326.5238,326.8933,326.3974,326.5335,901.0
2021-05-18 13:15:00,335.84,336.08,335.84,336.08,900.0,326.5238,326.7572,326.5238,326.7572,900.0
2021-05-18 13:20:00,336.12,336.12,335.98,335.98,200.0,326.7961,326.7961,326.6599,326.6599,200.0
2021-05-18 13:25:00,335.85,336.1,335.8,336.06,2247.0,326.5335,326.7766,326.4849,326.7377,2247.0
2021-05-18 13:30:00,336.04,336.21,335.85,336.06,1328.0,326.7183,326.8836,326.5335,326.7377,1328.0
2021-05-18 13:35:00,336.08,336.1,335.67,336.1,1463.0,326.7572,326.7766,326.3585,326.7766,1463.0
2021-05-18 13:40:00,336.06,336.07,335.33,335.61,726.0,326.7377,326.7474,326.028,326.3002,726.0
2021-05-18 13:45:00,335.91,336.32,335.79,336.25,2213.0,326.5919,326.9905,326.4752,326.9224,2213.0
2021-05-18 13:50:00,336.25,336.31,336.16,336.28,710.0,326.9224,326.9808,326.8349,326.9516,710.0
2021-05-18 13:55:00,336.19,336.41,335.95,336.23,2128.0,326.8641,327.078,326.6308,326.903,2128.0
2021-05-18 14:00:00,336.04,336.04,335.43,335.43,1619.0,326.7183,326.7183,326.1252,326.1252,1619.0
2021-05-18 14:05:00,335.84,336.01,335.7,336.0,1935.0,326.5238,326.6891,326.3877,326.6794,1935.0
2021-05-18 14:10:00,335.76,336.0,335.51,335.69,2000.0,326.446,326.6794,326.203,326.378,2000.0
2021-05-18 14:15:00,335.67,336.05,335.53,335.75,2189.0,326.3585,326.728,326.2224,326.4363,2189.0
2021-05-18 14:20:00,335.77,335.79,334.3,335.22,6067.0,326.4558,326.4752,325.0265,325.921,6067.0
2021-05-18 14:25:00,334.96,335.14,334.83,334.84,3029.0,325.6682,325.8432,325.5418,325.5516,3029.0
2021-05-18 14:30:00,334.99,335.04,334.71,334.72,2034.0,325.6974,325.746,325.4252,325.4349,2034.0
2021-05-18 14:35:00,334.63,334.66,333.83,333.83,2888.0,325.3474,325.3766,324.5696,324.5696,2888.0
2021-05-18 14:40:00,333.87,334.0,333.08,333.16,4654.0,324.6085,324.7349,323.8404,323.9182,4654.0
2021-05-18 14:45:00,333.08,333.08,332.24,332.76,4531.0,323.8404,323.8404,323.0237,323.5293,4531.0
2021-05-18 14:50:00,332.74,334.08,332.74,334.08,2674.0,323.5098,324.8126,323.5098,324.8126,2674.0
2021-05-18 14:55:00,334.22,334.74,334.13,334.13,1901.0,324.9488,325.4543,324.8613,324.8613,1901.0
2021-05-18 15:00:00,334.04,334.46,334.01,334.46,2348.0,324.7738,325.1821,324.7446,325.1821,2348.0
2021-05-18 15:05:00,334.53,334.86,334.5,334.57,4144.0,325.2502,325.571,325.221,325.2891,4144.0
2021-05-18 15:10:00,334.57,334.69,334.3,334.3,2970.0,325.2891,325.4057,325.0265,325.0265,2970.0
2021-05-18 15:15:00,334.24,334.66,334.14,334.48,2438.0,324.9682,325.3766,324.871,325.2015,2438.0
2021-05-18 15:20:00,334.52,334.53,334.26,334.49,3731.0,325.2404,325.2502,324.9877,325.2113,3731.0
2021-05-18 15:25:00,334.51,334.6,333.86,334.06,4436.0,325.2307,325.3182,324.5987,324.7932,4436.0
2021-05-18 15:30:00,334.04,334.15,333.63,334.15,3465.0,324.7738,324.8807,324.3751,324.8807,3465.0
2021-05-18 15:35:00,334.06,334.25,333.88,334.06,6309.0,324.7932,324.9779,324.6182,324.7932,6309.0
2021-05-18 15:40:00,334.11,334.29,333.88,334.29,8364.0,324.8418,325.0168,324.6182,325.0168,8364.0
2021-05-18 15:45:00,334.31,334.35,332.88,333.04,11568.0,325.0363,325.0752,323.6459,323.8015,11568.0
2021-05-18 15:50:00,332.75,333.06,332.16,332.16,14716.0,323.5195,323.8209,322.9459,322.9459,14716.0
2021-05-18 15:55:00,332.2,332.41,331.12,331.34,26789.0,322.9848,323.189,321.9348,322.1487,26789.0
2021-05-19 09:30:00,325.64,325.64,320.39,323.08,31642.0,316.6068,316.6068,311.5024,314.1178,31642.0
2021-05-19 09:35:00,322.66,322.67,315.28,319.58,41035.0,313.7094,313.7192,306.5342,310.7149,41035.0
2021-05-19 09:40:00,319.6,321.07,317.64,319.65,22151.0,310.7343,312.1635,308.8287,310.7829,22151.0
2021-05-19 09:45:00,319.61,320.9,319.12,319.65,8811.0,310.744,311.9983,310.2676,310.7829,8811.0
2021-05-19 09:50:00,319.86,320.37,318.59,319.1,10162.0,310.9871,311.483,309.7523,310.2482,10162.0
2021-05-19 09:55:00,318.88,320.75,318.69,319.75,10554.0,310.0343,311.8524,309.8496,310.8802,10554.0
2021-05-19 10:00:00,320.07,320.63,318.34,318.34,7763.0,311.1913,311.7357,309.5093,309.5093,7763.0
2021-05-19 10:05:00,318.31,320.04,317.47,317.57,8430.0,309.4801,311.1621,308.6634,308.7606,8430.0
2021-05-19 10:10:00,317.57,317.58,316.02,317.58,4766.0,308.7606,308.7704,307.2536,308.7704,4766.0
2021-05-19 10:15:00,317.17,318.84,316.55,318.84,4146.0,308.3717,309.9954,307.7689,309.9954,4146.0
2021-05-19 10:20:00,318.38,318.89,317.45,317.45,4590.0,309.5482,310.044,308.644,308.644,4590.0
2021-05-19 10:25:00,317.37,320.42,317.0,319.45,10970.0,308.5662,311.5316,308.2064,310.5885,10970.0
2021-05-19 10:30:00,319.83,319.83,317.07,317.93,5507.0,310.9579,310.9579,308.2745,309.1106,5507.0
2021-05-19 10:35:00,318.0,319.15,317.01,317.47,6874.0,309.1787,310.2968,308.2162,308.6634,6874.0
2021-05-19 10:40:00,317.0,317.62,316.26,317.27,5915.0,308.2064,308.8092,307.487,308.469,5915.0
2021-05-19 10:45:00,317.52,317.93,315.91,316.88,11712.0,308.712,309.1106,307.1467,308.0898,11712.0
2021-05-19 10:50:00,316.68,318.55,316.66,318.5,3841.0,307.8953,309.7134,307.8759,309.6648,3841.0
2021-05-19 10:55:00,318.17,318.73,317.59,318.31,5055.0,309.344,309.8885,308.7801,309.4801,5055.0
2021-05-19 11:00:00,318.17,318.21,316.8,317.16,9180.0,309.344,309.3829,308.012,308.362,9180.0
2021-05-19 11:05:00,317.15,318.11,317.15,317.72,9632.0,308.3523,309.2857,308.3523,308.9065,9632.0
2021-05-19 11:10:00,317.8,318.5,317.37,317.65,6557.0,308.9842,309.6648,308.5662,308.8384,6557.0
2021-05-19 11:15:00,317.35,319.15,317.06,317.64,15732.0,308.5467,310.2968,308.2648,308.8287,15732.0
2021-05-19 11:20:00,317.41,318.95,317.33,318.19,6436.0,308.6051,310.1023,308.5273,309.3634,6436.0
2021-05-19 11:25:00,318.25,318.35,317.6,317.75,5885.0,309.4218,309.519,308.7898,308.9356,5885.0
2021-05-19 11:30:00,318.03,318.61,317.04,317.6,8772.0,309.2079,309.7718,308.2453,308.7898,8772.0
2021-05-19 11:35:00,317.31,317.86,317.13,317.13,4068.0,308.5078,309.0426,308.3328,308.3328,4068.0
2021-05-19 11:40:00,317.32,318.0,316.75,318.0,4196.0,308.5176,309.1787,307.9634,309.1787,4196.0
2021-05-19 11:45:00,317.94,318.99,317.94,318.64,3793.0,309.1204,310.1412,309.1204,309.8009,3793.0
2021-05-19 11:50:00,318.66,319.11,318.28,318.28,4298.0,309.8204,310.2579,309.4509,309.4509,4298.0
2021-05-19 11:55:00,318.37,319.91,318.36,319.4,2300.0,309.5384,311.0357,309.5287,310.5399,2300.0
2021-05-19 12:00:00,319.21,319.38,318.6,319.25,2391.0,310.3551,310.5204,309.7621,310.394,2391.0
2021-05-19 12:05:00,319.67,319.9,319.08,319.46,4975.0,310.8024,311.026,310.2287,310.5982,4975.0
2021-05-19 12:10:00,319.55,319.87,319.18,319.36,3887.0,310.6857,310.9968,310.326,310.501,3887.0
2021-05-19 12:15:00,319.34,320.62,319.34,320.61,3229.0,310.4815,311.726,310.4815,311.7163,3229.0
2021-05-19 12:20:00,320.52,320.9,320.42,320.64,6193.0,311.6288,311.9983,311.5316,311.7455,6193.0
2021-05-19 12:25:00,320.64,320.81,319.75,320.13,5900.0,311.7455,311.9108,310.8802,311.2496,5900.0
2021-05-19 12:30:00,320.16,320.16,319.87,319.9,2474.0,311.2788,311.2788,310.9968,311.026,2474.0
2021-05-19 12:35:00,320.06,320.73,319.49,320.14,4741.0,311.1816,311.833,310.6274,311.2593,4741.0
2021-05-19 12:40:00,320.12,320.14,319.28,319.46,8520.0,311.2399,311.2593,310.4232,310.5982,8520.0
2021-05-19 12:45:00,319.52,319.85,318.7,318.91,4708.0,310.6565,310.9774,309.8593,310.0635,4708.0
2021-05-19 12:50:00,319.19,319.65,319.19,319.58,4028.0,310.3357,310.7829,310.3357,310.7149,4028.0
2021-05-19 12:55:00,319.72,320.2,319.54,319.82,3386.0,310.851,311.3177,310.676,310.9482,3386.0
2021-05-19 13:00:00,319.69,320.07,319.56,319.56,3577.0,310.8218,311.1913,310.6954,310.6954,3577.0
2021-05-19 13:05:00,319.73,321.26,319.46,321.03,3999.0,310.8607,312.3483,310.5982,312.1246,3999.0
2021-05-19 13:10:00,321.2,321.26,320.87,320.91,3400.0,312.2899,312.3483,311.9691,312.008,3400.0
2021-05-19 13:15:00,320.8,321.14,320.77,320.88,4430.0,311.901,312.2316,311.8719,311.9788,4430.0
2021-05-19 13:20:00,320.86,321.12,320.33,320.35,3947.0,311.9594,312.2122,311.4441,311.4635,3947.0
2021-05-19 13:25:00,320.52,321.0,320.02,320.15,3251.0,311.6288,312.0955,311.1427,311.2691,3251.0
2021-05-19 13:30:00,320.25,320.26,319.76,319.76,1524.0,311.3663,311.376,310.8899,310.8899,1524.0
2021-05-19 13:35:00,319.59,319.68,319.08,319.58,4489.0,310.7246,310.8121,310.2287,310.7149,4489.0
2021-05-19 13:40:00,319.81,319.82,319.2,319.54,3601.0,310.9385,310.9482,310.3454,310.676,3601.0
2021-05-19 13:45:00,319.72,319.99,319.36,319.84,3131.0,310.851,311.1135,310.501,310.9677,3131.0
2021-05-19 13:50:00,320.01,320.32,319.55,320.31,3399.0,311.1329,311.4343,310.6857,311.4246,3399.0
2021-05-19 13:55:00,320.5,320.71,319.91,320.12,2031.0,311.6094,311.8135,311.0357,311.2399,2031.0
2021-05-19 14:00:00,320.14,320.97,318.78,319.44,4360.0,311.2593,312.0663,309.9371,310.5788,4360.0
2021-05-19 14:05:00,319.4,319.4,318.34,319.01,4405.0,310.5399,310.5399,309.5093,310.1607,4405.0
2021-05-19 14:10:00,318.99,319.36,318.56,318.64,5200.0,310.1412,310.501,309.7232,309.8009,5200.0
2021-05-19 14:15:00,318.8,318.8,317.36,318.03,3729.0,309.9565,309.9565,308.5565,309.2079,3729.0
2021-05-19 14:20:00,318.03,321.63,318.03,321.49,7824.0,309.2079,312.708,309.2079,312.5719,7824.0
2021-05-19 14:25:00,321.4,321.4,320.34,320.45,2635.0,312.4844,312.4844,311.4538,311.5607,2635.0
2021-05-19 14:30:00,320.62,321.42,319.53,319.53,1900.0,311.726,312.5038,310.6663,310.6663,1900.0
2021-05-19 14:35:00,319.52,320.31,318.59,319.0,3602.0,310.6565,311.4246,309.7523,310.151,3602.0
2021-05-19 14:40:00,318.76,319.38,318.76,319.35,2043.0,309.9176,310.5204,309.9176,310.4913,2043.0
2021-05-19 14:45:00,319.24,319.27,318.51,318.51,9217.0,310.3843,310.4135,309.6746,309.6746,9217.0
2021-05-19 14:50:00,318.67,318.83,318.09,318.46,7038.0,309.8301,309.9857,309.2662,309.6259,7038.0
2021-05-19 14:55:00,318.59,319.41,318.09,318.26,4269.0,309.7523,310.5496,309.2662,309.4315,4269.0
2021-05-19 15:00:00,317.85,318.28,317.74,318.18,5265.0,309.0329,309.4509,308.9259,309.3537,5265.0
2021-05-19 15:05:00,318.18,318.66,318.02,318.5,4317.0,309.3537,309.8204,309.1981,309.6648,4317.0
2021-05-19 15:10:00,318.4,319.28,318.4,318.85,6181.0,309.5676,310.4232,309.5676,310.0051,6181.0
2021-05-19 15:15:00,318.88,319.12,318.67,318.88,3111.0,310.0343,310.2676,309.8301,310.0343,3111.0
2021-05-19 15:20:00,318.9,320.69,318.81,320.47,5694.0,310.0537,311.7941,309.9662,311.5802,5694.0
2021-05-19 15:25:00,320.51,321.09,320.05,320.85,6914.0,311.6191,312.183,311.1718,311.9496,6914.0
2021-05-19 15:30:00,320.85,320.85,319.63,320.06,7088.0,311.9496,311.9496,310.7635,311.1816,7088.0
2021-05-19 15:35:00,320.02,320.59,319.88,320.19,8061.0,311.1427,311.6969,311.0066,311.308,8061.0
2021-05-19 15:40:00,320.31,320.35,319.88,320.34,10374.0,311.4246,311.4635,311.0066,311.4538,10374.0
2021-05-19 15:45:00,320.35,320.35,319.08,319.87,12253.0,311.4635,311.4635,310.2287,310.9968,12253.0
2021-05-19 15:50:00,319.92,321.35,319.92,321.35,24229.0,311.0454,312.4358,311.0454,312.4358,24229.0
2021-05-19 15:55:00,321.26,321.55,320.79,321.16,41493.0,312.3483,312.6302,311.8913,312.251,41493.0
2021-05-20 09:30:00,321.63,322.93,320.64,321.05,12772.0,312.708,313.9719,311.7455,312.1441,12772.0
2021-05-20 09:35:00,320.79,320.79,317.92,317.92,4400.0,311.8913,311.8913,309.1009,309.1009,4400.0
2021-05-20 09:40:00,318.32,318.36,316.79,317.31,6922.0,309.4898,309.5287,308.0023,308.5078,6922.0
2021-05-20 09:45:00,317.19,317.88,317.04,317.68,7070.0,308.3912,309.062,308.2453,308.8676,7070.0
2021-05-20 09:50:00,317.59,319.34,316.8,318.55,15098.0,308.7801,310.4815,308.012,309.7134,15098.0
2021-05-20 09:55:00,318.5,319.51,317.77,318.56,5302.0,309.6648,310.6468,308.9551,309.7232,5302.0
2021-05-20 10:00:00,318.66,319.39,318.42,318.51,3700.0,309.8204,310.5301,309.5871,309.6746,3700.0
2021-05-20 10:05:00,318.79,318.79,316.57,317.17,3767.0,309.9468,309.9468,307.7884,308.3717,3767.0
2021-05-20 10:10:00,317.22,318.41,317.22,318.28,4067.0,308.4203,309.5773,308.4203,309.4509,4067.0
2021-05-20 10:15:00,318.16,318.16,316.65,317.07,3803.0,309.3343,309.3343,307.8662,308.2745,3803.0
2021-05-20 10:20:00,317.2,317.55,316.51,316.98,5572.0,308.4009,308.7412,307.73,308.187,5572.0
2021-05-20 10:25:00,317.06,317.55,316.23,316.3,6606.0,308.2648,308.7412,307.4578,307.5259,6606.0
2021-05-20 10:30:00,316.0,316.64,315.76,316.52,4000.0,307.2342,307.8564,307.0008,307.7398,4000.0
2021-05-20 10:35:00,316.56,316.97,315.97,316.97,4300.0,307.7786,308.1773,307.205,308.1773,4300.0
2021-05-20 10:40:00,317.04,317.04,316.43,316.45,4000.0,308.2453,308.2453,307.6523,307.6717,4000.0
2021-05-20 10:45:00,316.64,317.32,316.64,317.01,4340.0,307.8564,308.5176,307.8564,308.2162,4340.0
2021-05-20 10:50:00,317.12,317.26,316.92,317.02,2000.0,308.3231,308.4592,308.1287,308.2259,2000.0
2021-05-20 10:55:00,317.27,317.27,316.76,316.92,2590.0,308.469,308.469,307.9731,308.1287,2590.0
2021-05-20 11:00:00,317.12,318.32,316.83,318.29,4600.0,308.3231,309.4898,308.0412,309.4607,4600.0
2021-05-20 11:05:00,318.03,318.03,317.38,317.5,3025.0,309.2079,309.2079,308.5759,308.6926,3025.0
2021-05-20 11:10:00,317.54,318.37,317.54,317.82,9593.0,308.7315,309.5384,308.7315,309.0037,9593.0
2021-05-20 11:15:00,317.73,317.95,316.89,316.91,3429.0,308.9162,309.1301,308.0995,308.1189,3429.0
2021-05-20 11:20:00,317.06,317.06,315.92,315.96,9178.0,308.2648,308.2648,307.1564,307.1953,9178.0
2021-05-20 11:25:00,316.08,316.22,315.47,315.68,6396.0,307.312,307.4481,306.7189,306.9231,6396.0
2021-05-20 11:30:00,315.8,316.99,315.79,316.78,5122.0,307.0397,308.1967,307.03,307.9925,5122.0
2021-05-20 11:35:00,316.71,316.78,316.21,316.24,4225.0,307.9245,307.9925,307.4384,307.4675,4225.0
2021-05-20 11:40:00,316.27,316.5,315.69,316.21,6740.0,307.4967,307.7203,306.9328,307.4384,6740.0
2021-05-20 11:45:00,316.28,316.65,316.01,316.13,6457.0,307.5064,307.8662,307.2439,307.3606,6457.0
2021-05-20 11:50:00,316.44,316.83,315.98,316.07,3500.0,307.662,308.0412,307.2147,307.3022,3500.0
2021-05-20 11:55:00,316.03,316.68,315.82,315.84,5612.0,307.2633,307.8953,307.0592,307.0786,5612.0
2021-05-20 12:00:00,315.82,315.83,315.06,315.28,5178.0,307.0592,307.0689,306.3203,306.5342,5178.0
2021-05-20 12:05:00,315.35,315.79,315.35,315.79,2612.0,306.6022,307.03,306.6022,307.03,2612.0
2021-05-20 12:10:00,315.93,316.2,315.7,315.7,5458.0,307.1661,307.4286,306.9425,306.9425,5458.0
2021-05-20 12:15:00,315.88,315.94,315.67,315.76,2219.0,307.1175,307.1758,306.9133,307.0008,2219.0
2021-05-20 12:20:00,315.84,315.98,315.38,315.56,5472.0,307.0786,307.2147,306.6314,306.8064,5472.0
2021-05-20 12:25:00,315.38,315.42,314.33,314.33,5097.0,306.6314,306.6703,305.6105,305.6105,5097.0
2021-05-20 12:30:00,314.76,314.82,314.38,314.38,1103.0,306.0286,306.0869,305.6591,305.6591,1103.0
2021-05-20 12:35:00,314.46,314.88,314.31,314.8,4326.0,305.7369,306.1453,305.5911,306.0675,4326.0
2021-05-20 12:40:00,315.04,315.04,314.31,314.59,7740.0,306.3008,306.3008,305.5911,305.8633,7740.0
2021-05-20 12:45:00,314.68,315.6,314.67,315.4,3880.0,305.9508,306.8453,305.9411,306.6508,3880.0
2021-05-20 12:50:00,315.28,315.71,315.28,315.46,6338.0,306.5342,306.9522,306.5342,306.7092,6338.0
2021-05-20 12:55:00,315.62,315.62,315.12,315.56,8511.0,306.8647,306.8647,306.3786,306.8064,8511.0
2021-05-20 13:00:00,315.4,315.65,315.34,315.65,1244.0,306.6508,306.8939,306.5925,306.8939,1244.0
2021-05-20 13:05:00,315.65,315.92,315.65,315.81,4321.0,306.8939,307.1564,306.8939,307.0495,4321.0
2021-05-20 13:10:00,315.81,316.35,315.81,316.35,5700.0,307.0495,307.5745,307.0495,307.5745,5700.0
2021-05-20 13:15:00,316.36,316.36,315.82,316.34,4555.0,307.5842,307.5842,307.0592,307.5647,4555.0
2021-05-20 13:20:00,316.11,316.29,315.97,316.26,2291.0,307.3411,307.5161,307.205,307.487,2291.0
2021-05-20 13:25:00,316.39,316.59,315.43,315.54,20492.0,307.6134,307.8078,306.68,306.7869,20492.0
2021-05-20 13:30:00,315.74,316.43,315.73,316.02,2883.0,306.9814,307.6523,306.9717,307.2536,2883.0
2021-05-20 13:35:00,316.27,316.75,316.14,316.73,2463.0,307.4967,307.9634,307.3703,307.9439,2463.0
2021-05-20 13:40:00,316.71,316.8,316.44,316.44,3070.0,307.9245,308.012,307.662,307.662,3070.0
2021-05-20 13:45:00,316.5,316.61,316.03,316.49,7551.0,307.7203,307.8273,307.2633,307.7106,7551.0
2021-05-20 13:50:00,316.3,316.58,315.84,316.38,5929.0,307.5259,307.7981,307.0786,307.6036,5929.0
2021-05-20 13:55:00,316.13,316.29,315.32,316.21,6809.0,307.3606,307.5161,306.573,307.4384,6809.0
2021-05-20 14:00:00,316.3,316.6,316.13,316.31,3108.0,307.5259,307.8175,307.3606,307.5356,3108.0
2021-05-20 14:05:00,316.31,316.8,316.31,316.79,950.0,307.5356,308.012,307.5356,308.0023,950.0
2021-05-20 14:10:00,316.92,317.03,316.54,316.55,5045.0,308.1287,308.2356,307.7592,307.7689,5045.0
2021-05-20 14:15:00,316.8,317.07,316.71,316.79,3105.0,308.012,308.2745,307.9245,308.0023,3105.0
2021-05-20 14:20:00,316.95,317.07,316.72,316.76,3400.0,308.1578,308.2745,307.9342,307.9731,3400.0
2021-05-20 14:25:00,316.87,317.14,316.64,317.08,4544.0,308.08,308.3426,307.8564,308.2842,4544.0
2021-05-20 14:30:00,317.1,317.21,316.93,317.21,3500.0,308.3037,308.4106,308.1384,308.4106,3500.0
2021-05-20 14:35:00,317.31,317.99,317.31,317.99,2778.0,308.5078,309.169,308.5078,309.169,2778.0
2021-05-20 14:40:00,318.23,318.51,318.23,318.51,1000.0,309.4023,309.6746,309.4023,309.6746,1000.0
2021-05-20 14:45:00,318.53,318.74,317.93,318.19,3290.0,309.694,309.8982,309.1106,309.3634,3290.0
2021-05-20 14:50:00,318.12,318.31,318.04,318.3,1600.0,309.2954,309.4801,309.2176,309.4704,1600.0
2021-05-20 14:55:00,318.29,318.82,318.29,318.66,2889.0,309.4607,309.976,309.4607,309.8204,2889.0
2021-05-20 15:00:00,318.52,319.23,318.38,319.23,1900.0,309.6843,310.3746,309.5482,310.3746,1900.0
2021-05-20 15:05:00,319.4,319.4,319.07,319.32,1516.0,310.5399,310.5399,310.219,310.4621,1516.0
2021-05-20 15:10:00,319.38,319.82,319.37,319.61,1400.0,310.5204,310.9482,310.5107,310.744,1400.0
2021-05-20 15:15:00,319.44,319.84,319.44,319.84,5685.0,310.5788,310.9677,310.5788,310.9677,5685.0
2021-05-20 15:20:00,319.84,319.97,319.67,319.95,4019.0,310.9677,311.0941,310.8024,311.0746,4019.0
2021-05-20 15:25:00,319.86,320.5,319.86,320.43,4266.0,310.9871,311.6094,310.9871,311.5413,4266.0
2021-05-20 15:30:00,320.42,320.43,319.86,319.98,3978.0,311.5316,311.5413,310.9871,311.1038,3978.0
2021-05-20 15:35:00,320.07,320.31,320.0,320.06,3110.0,311.1913,311.4246,311.1232,311.1816,3110.0
2021-05-20 15:40:00,320.12,320.46,320.02,320.24,4175.0,311.2399,311.5705,311.1427,311.3566,4175.0
2021-05-20 15:45:00,320.56,320.64,320.01,320.01,7142.0,311.6677,311.7455,311.1329,311.1329,7142.0
2021-05-20 15:50:00,319.9,319.99,319.6,319.97,11540.0,311.026,311.1135,310.7343,311.0941,11540.0
2021-05-20 15:55:00,319.8,319.8,319.01,319.55,33991.0,310.9288,310.9288,310.1607,310.6857,33991.0
2021-05-21 09:30:00,322.78,323.28,321.99,322.25,16892.0,313.8261,314.3122,313.058,313.3108,16892.0
2021-05-21 09:35:00,322.83,323.5,322.37,323.2,2605.0,313.8747,314.5261,313.4275,314.2345,2605.0
2021-05-21 09:40:00,323.99,325.25,323.3,325.2,5781.0,315.0025,316.2276,314.3317,316.179,5781.0
2021-05-21 09:45:00,325.0,325.88,324.7,325.1,6315.0,315.9845,316.8401,315.6928,316.0817,6315.0
2021-05-21 09:50:00,324.67,326.05,324.46,325.33,3120.0,315.6637,317.0054,315.4595,316.3054,3120.0
2021-05-21 09:55:00,325.04,326.72,324.87,326.7,10070.0,316.0234,317.6568,315.8581,317.6374,10070.0
2021-05-21 10:00:00,326.4,326.4,325.54,325.54,8090.0,317.3457,317.3457,316.5095,316.5095,8090.0
2021-05-21 10:05:00,325.56,326.5,324.75,326.45,4215.0,316.529,317.4429,315.7415,317.3943,4215.0
2021-05-21 10:10:00,326.35,327.0,325.97,326.07,5380.0,317.2971,317.929,316.9276,317.0248,5380.0
2021-05-21 10:15:00,325.96,325.96,324.29,324.29,4159.0,316.9179,316.9179,315.2942,315.2942,4159.0
2021-05-21 10:20:00,324.75,325.24,323.98,324.83,4009.0,315.7415,316.2179,314.9928,315.8192,4009.0
2021-05-21 10:25:00,324.31,325.18,324.15,324.46,1372.0,315.3137,316.1595,315.1581,315.4595,1372.0
2021-05-21 10:30:00,324.49,324.6,324.03,324.52,2000.0,315.4887,315.5956,315.0414,315.5178,2000.0
2021-05-21 10:35:00,324.83,325.1,322.65,322.95,3537.0,315.8192,316.0817,313.6997,313.9914,3537.0
2021-05-21 10:40:00,322.88,322.9,322.38,322.69,4373.0,313.9233,313.9428,313.4372,313.7386,4373.0
2021-05-21 10:45:00,322.5,322.57,321.61,322.27,5459.0,313.5539,313.6219,312.6886,313.3303,5459.0
2021-05-21 10:50:00,322.4,323.3,322.4,323.25,705.0,313.4566,314.3317,313.4566,314.2831,705.0
2021-05-21 10:55:00,323.65,323.65,323.17,323.38,1860.0,314.672,314.672,314.2053,314.4095,1860.0
2021-05-21 11:00:00,323.54,323.9,323.5,323.9,3717.0,314.565,314.915,314.5261,314.915,3717.0
2021-05-21 11:05:00,323.89,324.18,323.73,323.98,2205.0,314.9053,315.1873,314.7498,314.9928,2205.0
2021-05-21 11:10:00,323.86,323.86,323.0,323.42,6186.0,314.8761,314.8761,314.04,314.4484,6186.0
2021-05-21 11:15:00,323.46,323.46,321.13,321.35,4323.0,314.4872,314.4872,312.2219,312.4358,4323.0
2021-05-21 11:20:00,321.48,322.87,321.32,322.35,5265.0,312.5622,313.9136,312.4066,313.408,5265.0
2021-05-21 11:25:00,321.97,322.31,321.77,321.85,1402.0,313.0386,313.3691,312.8441,312.9219,1402.0
2021-05-21 11:30:00,321.82,322.17,321.36,321.96,7965.0,312.8927,313.233,312.4455,313.0289,7965.0
2021-05-21 11:35:00,322.1,322.1,321.75,321.75,1026.0,313.165,313.165,312.8247,312.8247,1026.0
2021-05-21 11:40:00,321.89,322.08,321.62,322.08,1500.0,312.9608,313.1455,312.6983,313.1455,1500.0
2021-05-21 11:45:00,322.1,322.11,321.38,321.38,1926.0,313.165,313.1747,312.4649,312.4649,1926.0
2021-05-21 11:50:00,321.55,321.55,320.73,320.81,1402.0,312.6302,312.6302,311.833,311.9108,1402.0
2021-05-21 11:55:00,320.94,321.1,320.84,321.1,4009.0,312.0371,312.1927,311.9399,312.1927,4009.0
2021-05-21 12:00:00,321.03,321.14,320.78,320.89,1874.0,312.1246,312.2316,311.8816,311.9885,1874.0
2021-05-21 12:05:00,321.14,321.14,319.59,319.59,3266.0,312.2316,312.2316,310.7246,310.7246,3266.0
2021-05-21 12:10:00,320.1,321.0,319.64,320.95,1115.0,311.2204,312.0955,310.7732,312.0469,1115.0
2021-05-21 12:15:00,320.85,320.86,320.37,320.69,850.0,311.9496,311.9594,311.483,311.7941,850.0
2021-05-21 12:20:00,320.45,320.76,320.44,320.44,806.0,311.5607,311.8621,311.551,311.551,806.0
2021-05-21 12:25:00,320.51,320.53,320.23,320.23,794.0,311.6191,311.6385,311.3468,311.3468,794.0
2021-05-21 12:30:00,320.65,320.65,320.31,320.37,910.0,311.7552,311.7552,311.4246,311.483,910.0
2021-05-21 12:35:00,320.05,320.17,319.14,320.0,5600.0,311.1718,311.2885,310.2871,311.1232,5600.0
2021-05-21 12:40:00,320.09,320.64,320.09,320.64,706.0,311.2107,311.7455,311.2107,311.7455,706.0
2021-05-21 12:45:00,320.33,320.36,319.6,319.78,1025.0,311.4441,311.4732,310.7343,310.9093,1025.0
2021-05-21 12:50:00,319.67,319.67,319.19,319.29,1405.0,310.8024,310.8024,310.3357,310.4329,1405.0
2021-05-21 12:55:00,319.0,319.54,318.7,319.53,3123.0,310.151,310.676,309.8593,310.6663,3123.0
2021-05-21 13:00:00,319.22,319.54,319.04,319.54,2058.0,310.3649,310.676,310.1899,310.676,2058.0
2021-05-21 13:05:00,319.82,320.31,319.82,320.01,936.0,310.9482,311.4246,310.9482,311.1329,936.0
2021-05-21 13:10:00,319.84,319.84,319.58,319.59,700.0,310.9677,310.9677,310.7149,310.7246,700.0
2021-05-21 13:15:00,319.53,319.9,319.48,319.8,3658.0,310.6663,311.026,310.6176,310.9288,3658.0
2021-05-21 13:20:00,320.08,320.75,320.08,320.55,500.0,311.201,311.8524,311.201,311.658,500.0
2021-05-21 13:25:00,320.78,321.22,320.65,321.22,525.0,311.8816,312.3094,311.7552,312.3094,525.0
2021-05-21 13:30:00,321.06,321.43,321.06,321.14,1904.0,312.1538,312.5136,312.1538,312.2316,1904.0
2021-05-21 13:35:00,321.17,322.26,321.17,322.26,3405.0,312.2608,313.3205,312.2608,313.3205,3405.0
2021-05-21 13:40:00,321.95,322.14,321.03,321.03,2744.0,313.0191,313.2039,312.1246,312.1246,2744.0
2021-05-21 13:45:00,321.07,321.26,320.92,320.98,1338.0,312.1635,312.3483,312.0177,312.076,1338.0
2021-05-21 13:50:00,320.78,321.27,320.78,321.25,1219.0,311.8816,312.358,311.8816,312.3385,1219.0
2021-05-21 13:55:00,321.09,321.63,321.09,321.53,1370.0,312.183,312.708,312.183,312.6108,1370.0
2021-05-21 14:00:00,321.73,321.73,321.12,321.45,3066.0,312.8052,312.8052,312.2122,312.533,3066.0
2021-05-21 14:05:00,321.62,321.87,321.53,321.87,800.0,312.6983,312.9413,312.6108,312.9413,800.0
2021-05-21 14:10:00,321.44,321.82,321.38,321.82,1000.0,312.5233,312.8927,312.4649,312.8927,1000.0
2021-05-21 14:15:00,321.67,322.64,321.67,322.63,5274.0,312.7469,313.69,312.7469,313.6803,5274.0
2021-05-21 14:20:00,322.27,322.73,322.13,322.59,1967.0,313.3303,313.7775,313.1941,313.6414,1967.0
2021-05-21 14:25:00,322.87,322.98,322.25,322.65,3103.0,313.9136,314.0206,313.3108,313.6997,3103.0
2021-05-21 14:30:00,322.53,322.82,322.49,322.74,1507.0,313.583,313.865,313.5441,313.7872,1507.0
2021-05-21 14:35:00,322.7,322.78,321.97,321.97,3992.0,313.7483,313.8261,313.0386,313.0386,3992.0
2021-05-21 14:40:00,322.0,322.0,321.57,321.57,900.0,313.0677,313.0677,312.6497,312.6497,900.0
2021-05-21 14:45:00,321.87,321.99,321.53,321.68,1041.0,312.9413,313.058,312.6108,312.7566,1041.0
2021-05-21 14:50:00,321.9,322.02,321.78,322.02,630.0,312.9705,313.0872,312.8538,313.0872,630.0
2021-05-21 14:55:00,321.96,322.07,321.96,322.07,203.0,313.0289,313.1358,313.0289,313.1358,203.0
2021-05-21 15:00:00,322.04,322.46,321.63,322.01,2485.0,313.1066,313.515,312.708,313.0775,2485.0
2021-05-21 15:05:00,322.13,322.34,322.01,322.24,1575.0,313.1941,313.3983,313.0775,313.3011,1575.0
2021-05-21 15:10:00,322.34,322.89,322.32,322.89,1507.0,313.3983,313.9331,313.3789,313.9331,1507.0
2021-05-21 15:15:00,322.73,322.89,322.48,322.48,1508.0,313.7775,313.9331,313.5344,313.5344,1508.0
2021-05-21 15:20:00,322.56,322.66,322.35,322.47,1501.0,313.6122,313.7094,313.408,313.5247,1501.0
2021-05-21 15:25:00,322.32,322.52,322.07,322.45,3249.0,313.3789,313.5733,313.1358,313.5053,3249.0
2021-05-21 15:30:00,322.32,322.35,321.74,321.82,3117.0,313.3789,313.408,312.815,312.8927,3117.0
2021-05-21 15:35:00,321.89,322.3,321.89,322.19,3014.0,312.9608,313.3594,312.9608,313.2525,3014.0
2021-05-21 15:40:00,322.1,322.16,321.64,321.75,3705.0,313.165,313.2233,312.7177,312.8247,3705.0
2021-05-21 15:45:00,321.67,322.01,321.29,322.01,3574.0,312.7469,313.0775,312.3774,313.0775,3574.0
2021-05-21 15:50:00,321.92,322.31,321.7,321.84,6584.0,312.99,313.3691,312.7761,312.9122,6584.0
2021-05-21 15:55:00,321.92,321.94,320.87,321.44,21744.0,312.99,313.0094,311.9691,312.5233,21744.0
2021-05-24 09:30:00,323.23,323.8,321.55,321.55,8874.0,314.2636,314.8178,312.6302,312.6302,8874.0
2021-05-24 09:35:00,322.04,322.04,319.25,319.8,3920.0,313.1066,313.1066,310.394,310.9288,3920.0
2021-05-24 09:40:00,319.02,321.57,318.94,320.91,1886.0,310.1704,312.6497,310.0926,312.008,1886.0
2021-05-24 09:45:00,321.52,322.0,320.81,321.98,7862.0,312.6011,313.0677,311.9108,313.0483,7862.0
2021-05-24 09:50:00,321.77,323.12,321.77,322.75,8546.0,312.8441,314.1567,312.8441,313.7969,8546.0
2021-05-24 09:55:00,323.51,323.93,323.02,323.93,3202.0,314.5359,314.9442,314.0594,314.9442,3202.0
2021-05-24 10:00:00,323.48,323.76,322.0,322.62,8395.0,314.5067,314.7789,313.0677,313.6705,8395.0
2021-05-24 10:05:00,323.31,323.9,322.58,323.5,8999.0,314.3414,314.915,313.6317,314.5261,8999.0
2021-05-24 10:10:00,323.54,323.54,321.03,321.11,5800.0,314.565,314.565,312.1246,312.2024,5800.0
2021-05-24 10:15:00,321.42,321.98,320.66,321.75,5031.0,312.5038,313.0483,311.7649,312.8247,5031.0
2021-05-24 10:20:00,321.75,322.37,321.65,321.65,2806.0,312.8247,313.4275,312.7275,312.7275,2806.0
2021-05-24 10:25:00,321.22,321.4,320.85,321.03,2142.0,312.3094,312.4844,311.9496,312.1246,2142.0
2021-05-24 10:30:00,321.17,322.45,321.11,322.45,2000.0,312.2608,313.5053,312.2024,313.5053,2000.0
2021-05-24 10:35:00,322.44,322.92,322.43,322.8,3201.0,313.4955,313.9622,313.4858,313.8455,3201.0
2021-05-24 10:40:00,322.47,322.91,322.34,322.74,2801.0,313.5247,313.9525,313.3983,313.7872,2801.0
2021-05-24 10:45:00,322.4,322.53,321.85,322.45,2500.0,313.4566,313.583,312.9219,313.5053,2500.0
2021-05-24 10:50:00,322.32,323.25,322.32,323.25,900.0,313.3789,314.2831,313.3789,314.2831,900.0
2021-05-24 10:55:00,322.94,323.26,322.75,322.9,1950.0,313.9817,314.2928,313.7969,313.9428,1950.0
2021-05-24 11:00:00,323.01,323.86,323.01,323.51,2662.0,314.0497,314.8761,314.0497,314.5359,2662.0
2021-05-24 11:05:00,323.35,323.69,323.34,323.59,1203.0,314.3803,314.7109,314.3706,314.6136,1203.0
2021-05-24 11:10:00,323.47,324.05,323.38,324.05,4718.0,314.497,315.0609,314.4095,315.0609,4718.0
2021-05-24 11:15:00,324.04,324.42,323.88,324.35,1408.0,315.0512,315.4206,314.8956,315.3526,1408.0
2021-05-24 11:20:00,324.38,324.55,324.18,324.55,1700.0,315.3817,315.547,315.1873,315.547,1700.0
2021-05-24 11:25:00,324.79,325.44,324.69,325.08,3700.0,315.7803,316.4123,315.6831,316.0623,3700.0
2021-05-24 11:30:00,325.07,325.38,324.95,325.2,2602.0,316.0526,316.354,315.9359,316.179,2602.0
2021-05-24 11:35:00,325.29,325.4,324.83,324.94,3389.0,316.2665,316.3734,315.8192,315.9262,3389.0
2021-05-24 11:40:00,325.11,325.16,324.9,324.9,1466.0,316.0915,316.1401,315.8873,315.8873,1466.0
2021-05-24 11:45:00,324.88,324.88,324.87,324.87,200.0,315.8679,315.8679,315.8581,315.8581,200.0
2021-05-24 11:50:00,324.95,325.15,324.85,325.15,1220.0,315.9359,316.1304,315.8387,316.1304,1220.0
2021-05-24 11:55:00,324.86,324.86,324.25,324.25,1600.0,315.8484,315.8484,315.2553,315.2553,1600.0
2021-05-24 12:00:00,324.57,324.61,324.0,324.0,1638.0,315.5665,315.6053,315.0123,315.0123,1638.0
2021-05-24 12:05:00,324.18,324.34,324.1,324.25,1600.0,315.1873,315.3428,315.1095,315.2553,1600.0
2021-05-24 12:10:00,324.4,324.61,324.28,324.61,1207.0,315.4012,315.6053,315.2845,315.6053,1207.0
2021-05-24 12:15:00,324.63,324.84,324.36,324.36,2403.0,315.6248,315.829,315.3623,315.3623,2403.0
2021-05-24 12:20:00,324.45,324.93,324.45,324.93,2461.0,315.4498,315.9165,315.4498,315.9165,2461.0
2021-05-24 12:25:00,324.81,324.93,324.53,324.73,1803.0,315.7998,315.9165,315.5276,315.722,1803.0
2021-05-24 12:30:00,324.86,324.86,324.51,324.71,1531.0,315.8484,315.8484,315.5081,315.7026,1531.0
2021-05-24 12:35:00,324.72,325.14,324.72,325.06,1200.0,315.7123,316.1206,315.7123,316.0429,1200.0
2021-05-24 12:40:00,325.1,325.53,324.98,325.53,1977.0,316.0817,316.4998,315.9651,316.4998,1977.0
2021-05-24 12:45:00,325.73,325.82,325.67,325.82,1300.0,316.6943,316.7818,316.6359,316.7818,1300.0
2021-05-24 12:50:00,325.74,326.18,325.5,325.76,2695.0,316.704,317.1318,316.4707,316.7234,2695.0
2021-05-24 12:55:00,325.53,326.2,325.46,326.06,1504.0,316.4998,317.1512,316.4318,317.0151,1504.0
2021-05-24 13:00:00,325.83,326.3,325.83,326.3,1420.0,316.7915,317.2485,316.7915,317.2485,1420.0
2021-05-24 13:05:00,326.29,326.29,325.48,325.55,2343.0,317.2387,317.2387,316.4512,316.5193,2343.0
2021-05-24 13:10:00,325.68,326.01,325.66,326.01,600.0,316.6457,316.9665,316.6262,316.9665,600.0
2021-05-24 13:15:00,326.05,326.08,325.71,325.95,1400.0,317.0054,317.0346,316.6748,316.9082,1400.0
2021-05-24 13:20:00,325.66,325.79,325.55,325.67,1300.0,316.6262,316.7526,316.5193,316.6359,1300.0
2021-05-24 13:25:00,325.89,325.91,325.64,325.91,1600.0,316.8498,316.8693,316.6068,316.8693,1600.0
2021-05-24 13:30:00,325.84,326.34,325.84,325.91,7775.0,316.8012,317.2874,316.8012,316.8693,7775.0
2021-05-24 13:35:00,326.13,326.13,325.91,325.92,1100.0,317.0832,317.0832,316.8693,316.879,1100.0
2021-05-24 13:40:00,325.84,325.86,325.45,325.57,2437.0,316.8012,316.8207,316.422,316.5387,2437.0
2021-05-24 13:45:00,325.44,326.31,325.44,326.31,2300.0,316.4123,317.2582,316.4123,317.2582,2300.0
2021-05-24 13:50:00,326.07,326.28,325.65,325.65,2800.0,317.0248,317.229,316.6165,316.6165,2800.0
2021-05-24 13:55:00,325.84,326.55,325.78,326.1,1300.0,316.8012,317.4915,316.7429,317.054,1300.0
2021-05-24 14:00:00,326.46,326.46,326.18,326.31,800.0,317.404,317.404,317.1318,317.2582,800.0
2021-05-24 14:05:00,326.5,326.61,326.21,326.33,1740.0,317.4429,317.5499,317.161,317.2776,1740.0
2021-05-24 14:10:00,326.28,326.35,326.04,326.12,1175.0,317.229,317.2971,316.9957,317.0735,1175.0
2021-05-24 14:15:00,326.33,326.74,326.08,326.55,1602.0,317.2776,317.6763,317.0346,317.4915,1602.0
2021-05-24 14:20:00,326.5,326.63,326.34,326.63,5900.0,317.4429,317.5693,317.2874,317.5693,5900.0
2021-05-24 14:25:00,326.43,326.69,326.34,326.69,600.0,317.3749,317.6276,317.2874,317.6276,600.0
2021-05-24 14:30:00,326.79,327.16,326.67,326.67,2778.0,317.7249,318.0846,317.6082,317.6082,2778.0
2021-05-24 14:35:00,326.61,326.69,326.25,326.6,5777.0,317.5499,317.6276,317.1998,317.5401,5777.0
2021-05-24 14:40:00,326.63,326.95,326.61,326.72,700.0,317.5693,317.8804,317.5499,317.6568,700.0
2021-05-24 14:45:00,327.17,327.17,326.81,326.88,1628.0,318.0943,318.0943,317.7443,317.8124,1628.0
2021-05-24 14:50:00,326.97,326.97,326.73,326.95,900.0,317.8999,317.8999,317.6665,317.8804,900.0
2021-05-24 14:55:00,326.97,327.4,326.82,327.4,2004.0,317.8999,318.3179,317.754,318.3179,2004.0
2021-05-24 15:00:00,327.37,327.7,327.36,327.7,500.0,318.2888,318.6096,318.2791,318.6096,500.0
2021-05-24 15:05:00,327.54,327.82,327.46,327.73,2116.0,318.4541,318.7263,318.3763,318.6388,2116.0
2021-05-24 15:10:00,327.63,327.8,327.57,327.57,1500.0,318.5416,318.7069,318.4832,318.4832,1500.0
2021-05-24 15:15:00,327.69,327.73,327.47,327.48,2650.0,318.5999,318.6388,318.386,318.3957,2650.0
2021-05-24 15:20:00,327.42,327.42,327.02,327.16,3135.0,318.3374,318.3374,317.9485,318.0846,3135.0
2021-05-24 15:25:00,327.11,327.6,327.1,327.6,2886.0,318.036,318.5124,318.0263,318.5124,2886.0
2021-05-24 15:30:00,327.59,327.85,326.82,327.16,4545.0,318.5027,318.7555,317.754,318.0846,4545.0
2021-05-24 15:35:00,326.99,327.23,326.58,326.78,1600.0,317.9193,318.1527,317.5207,317.7151,1600.0
2021-05-24 15:40:00,326.66,327.11,326.59,326.61,3294.0,317.5985,318.036,317.5304,317.5499,3294.0
2021-05-24 15:45:00,326.61,326.81,326.46,326.73,2920.0,317.5499,317.7443,317.404,317.6665,2920.0
2021-05-24 15:50:00,326.49,326.66,326.24,326.5,6411.0,317.4332,317.5985,317.1901,317.4429,6411.0
2021-05-24 15:55:00,326.5,326.61,325.75,325.82,13050.0,317.4429,317.5499,316.7137,316.7818,13050.0
2021-05-25 09:30:00,328.63,330.24,328.27,329.69,11450.0,319.5138,321.0792,319.1638,320.5444,11450.0
2021-05-25 09:35:00,330.5,332.1,330.5,331.9,8262.0,321.332,322.8876,321.332,322.6931,8262.0
2021-05-25 09:40:00,330.97,332.65,330.97,332.02,3844.0,321.7889,323.4223,321.7889,322.8098,3844.0
2021-05-25 09:45:00,332.0,332.0,330.6,331.34,3711.0,322.7903,322.7903,321.4292,322.1487,3711.0
2021-05-25 09:50:00,330.94,330.95,327.88,327.88,6785.0,321.7597,321.7695,318.7846,318.7846,6785.0
2021-05-25 09:55:00,327.89,328.56,326.92,327.16,2776.0,318.7944,319.4458,317.8513,318.0846,2776.0
2021-05-25 10:00:00,327.27,327.27,325.87,325.87,10037.0,318.1916,318.1916,316.8304,316.8304,10037.0
2021-05-25 10:05:00,325.9,328.14,325.84,327.62,2500.0,316.8596,319.0374,316.8012,318.5318,2500.0
2021-05-25 10:10:00,327.71,327.71,326.85,327.04,2700.0,318.6193,318.6193,317.7832,317.9679,2700.0
2021-05-25 10:15:00,327.4,328.31,327.15,328.31,4831.0,318.3179,319.2027,318.0749,319.2027,4831.0
2021-05-25 10:20:00,328.76,329.05,328.23,328.93,1749.0,319.6402,319.9222,319.1249,319.8055,1749.0
2021-05-25 10:25:00,328.92,329.28,328.77,329.13,1800.0,319.7958,320.1458,319.6499,320.0,1800.0
2021-05-25 10:30:00,329.21,329.44,328.22,328.22,2400.0,320.0777,320.3014,319.1152,319.1152,2400.0
2021-05-25 10:35:00,328.36,328.64,328.09,328.47,2792.0,319.2513,319.5235,318.9888,319.3583,2792.0
2021-05-25 10:40:00,328.38,328.92,328.11,328.79,1604.0,319.2708,319.7958,319.0083,319.6694,1604.0
2021-05-25 10:45:00,329.34,329.43,328.05,328.66,1900.0,320.2041,320.2916,318.9499,319.543,1900.0
2021-05-25 10:50:00,328.68,329.2,328.65,328.9,1611.0,319.5624,320.068,319.5333,319.7763,1611.0
2021-05-25 10:55:00,329.02,329.1,328.62,328.62,1413.0,319.893,319.9708,319.5041,319.5041,1413.0
2021-05-25 11:00:00,328.62,328.62,327.69,327.89,3645.0,319.5041,319.5041,318.5999,318.7944,3645.0
2021-05-25 11:05:00,327.41,327.66,327.07,327.23,2603.0,318.3277,318.5707,317.9971,318.1527,2603.0
2021-05-25 11:10:00,327.14,328.17,327.14,327.52,2516.0,318.0652,319.0666,318.0652,318.4346,2516.0
2021-05-25 11:15:00,327.37,327.72,326.66,326.86,2005.0,318.2888,318.6291,317.5985,317.7929,2005.0
2021-05-25 11:20:00,326.85,327.18,326.53,327.04,1000.0,317.7832,318.104,317.4721,317.9679,1000.0
2021-05-25 11:25:00,327.04,327.19,326.88,326.98,2000.0,317.9679,318.1138,317.8124,317.9096,2000.0
2021-05-25 11:30:00,327.21,327.21,326.56,326.85,1603.0,318.1332,318.1332,317.5012,317.7832,1603.0
2021-05-25 11:35:00,326.7,327.49,326.7,327.41,1991.0,317.6374,318.4054,317.6374,318.3277,1991.0
2021-05-25 11:40:00,327.57,328.26,327.4,328.24,1007.0,318.4832,319.1541,318.3179,319.1346,1007.0
2021-05-25 11:45:00,328.33,328.77,328.33,328.63,800.0,319.2221,319.6499,319.2221,319.5138,800.0
2021-05-25 11:50:00,328.65,328.96,328.29,328.87,2924.0,319.5333,319.8347,319.1833,319.7472,2924.0
2021-05-25 11:55:00,328.86,329.03,328.49,328.95,2303.0,319.7374,319.9027,319.3777,319.8249,2303.0
2021-05-25 12:00:00,328.84,329.09,328.84,329.08,2946.0,319.718,319.9611,319.718,319.9513,2946.0
2021-05-25 12:05:00,329.15,329.31,329.03,329.16,898.0,320.0194,320.175,319.9027,320.0291,898.0
2021-05-25 12:10:00,329.35,329.6,329.02,329.6,1787.0,320.2139,320.4569,319.893,320.4569,1787.0
2021-05-25 12:15:00,329.15,329.44,329.15,329.44,1121.0,320.0194,320.3014,320.0194,320.3014,1121.0
2021-05-25 12:20:00,329.56,329.74,329.56,329.72,1200.0,320.418,320.593,320.418,320.5736,1200.0
2021-05-25 12:25:00,329.62,329.99,329.41,329.98,1864.0,320.4764,320.8361,320.2722,320.8264,1864.0
2021-05-25 12:30:00,329.93,330.28,329.93,330.28,800.0,320.7778,321.1181,320.7778,321.1181,800.0
2021-05-25 12:35:00,330.04,330.04,329.49,329.92,1300.0,320.8847,320.8847,320.35,320.768,1300.0
2021-05-25 12:40:00,329.97,330.21,329.88,330.21,800.0,320.8167,321.05,320.7292,321.05,800.0
2021-05-25 12:45:00,330.1,330.1,330.03,330.07,1000.0,320.943,320.943,320.875,320.9139,1000.0
2021-05-25 12:50:00,329.97,330.08,329.56,329.99,1226.0,320.8167,320.9236,320.418,320.8361,1226.0
2021-05-25 12:55:00,329.85,330.35,329.72,330.33,2400.0,320.7,321.1861,320.5736,321.1667,2400.0
2021-05-25 13:00:00,330.21,330.21,329.72,329.96,4200.0,321.05,321.05,320.5736,320.8069,4200.0
2021-05-25 13:05:00,329.88,329.88,329.48,329.73,1200.0,320.7292,320.7292,320.3402,320.5833,1200.0
2021-05-25 13:10:00,329.78,330.08,329.78,329.86,1792.0,320.6319,320.9236,320.6319,320.7097,1792.0
2021-05-25 13:15:00,329.71,329.93,329.68,329.68,900.0,320.5639,320.7778,320.5347,320.5347,900.0
2021-05-25 13:20:00,329.6,329.6,329.08,329.09,500.0,320.4569,320.4569,319.9513,319.9611,500.0
2021-05-25 13:25:00,328.87,329.13,328.79,329.13,1233.0,319.7472,320.0,319.6694,320.0,1233.0
2021-05-25 13:30:00,329.19,329.26,328.93,328.93,1083.0,320.0583,320.1263,319.8055,319.8055,1083.0
2021-05-25 13:35:00,328.79,329.34,328.44,329.34,1320.0,319.6694,320.2041,319.3291,320.2041,1320.0
2021-05-25 13:40:00,328.93,329.34,328.84,328.91,1808.0,319.8055,320.2041,319.718,319.7861,1808.0
2021-05-25 13:45:00,328.9,329.05,328.78,328.96,1599.0,319.7763,319.9222,319.6597,319.8347,1599.0
2021-05-25 13:50:00,329.05,329.05,328.87,328.9,1200.0,319.9222,319.9222,319.7472,319.7763,1200.0
2021-05-25 13:55:00,328.99,328.99,328.69,328.84,1056.0,319.8638,319.8638,319.5722,319.718,1056.0
2021-05-25 14:00:00,328.5,328.5,328.2,328.32,800.0,319.3874,319.3874,319.0958,319.2124,800.0
2021-05-25 14:05:00,328.44,328.56,328.43,328.56,703.0,319.3291,319.4458,319.3194,319.4458,703.0
2021-05-25 14:10:00,328.46,328.69,328.44,328.58,1016.0,319.3485,319.5722,319.3291,319.4652,1016.0
2021-05-25 14:15:00,328.62,328.96,328.41,328.41,1709.0,319.5041,319.8347,319.2999,319.2999,1709.0
2021-05-25 14:20:00,328.3,328.43,327.93,328.04,1616.0,319.193,319.3194,318.8332,318.9402,1616.0
2021-05-25 14:25:00,328.18,328.25,328.06,328.06,1100.0,319.0763,319.1444,318.9596,318.9596,1100.0
2021-05-25 14:30:00,328.04,328.25,327.97,327.97,4158.0,318.9402,319.1444,318.8721,318.8721,4158.0
2021-05-25 14:35:00,327.73,327.83,327.55,327.8,1200.0,318.6388,318.736,318.4638,318.7069,1200.0
2021-05-25 14:40:00,327.8,327.8,327.43,327.43,527.0,318.7069,318.7069,318.3471,318.3471,527.0
2021-05-25 14:45:00,327.28,327.37,327.06,327.29,900.0,318.2013,318.2888,317.9874,318.211,900.0
2021-05-25 14:50:00,327.44,327.44,326.67,326.67,4094.0,318.3568,318.3568,317.6082,317.6082,4094.0
2021-05-25 14:55:00,326.58,326.81,326.34,326.34,3567.0,317.5207,317.7443,317.2874,317.2874,3567.0
2021-05-25 15:00:00,326.27,326.37,325.27,325.49,5726.0,317.2193,317.3165,316.247,316.4609,5726.0
2021-05-25 15:05:00,325.47,325.9,325.46,325.64,20794.0,316.4415,316.8596,316.4318,316.6068,20794.0
2021-05-25 15:10:00,325.64,325.65,324.99,324.99,7278.0,316.6068,316.6165,315.9748,315.9748,7278.0
2021-05-25 15:15:00,324.94,325.47,324.79,325.17,9448.0,315.9262,316.4415,315.7803,316.1498,9448.0
2021-05-25 15:20:00,325.3,326.13,325.3,325.62,8682.0,316.2762,317.0832,316.2762,316.5873,8682.0
2021-05-25 15:25:00,325.79,325.79,325.12,325.37,7707.0,316.7526,316.7526,316.1012,316.3443,7707.0
2021-05-25 15:30:00,325.28,325.66,325.04,325.11,4810.0,316.2568,316.6262,316.0234,316.0915,4810.0
2021-05-25 15:35:00,325.19,325.51,325.13,325.43,2925.0,316.1693,316.4804,316.1109,316.4026,2925.0
2021-05-25 15:40:00,325.32,325.59,325.09,325.55,3600.0,316.2956,316.5582,316.072,316.5193,3600.0
2021-05-25 15:45:00,325.34,325.49,324.76,324.76,5126.0,316.3151,316.4609,315.7512,315.7512,5126.0
2021-05-25 15:50:00,324.78,324.78,323.69,324.21,16112.0,315.7706,315.7706,314.7109,315.2164,16112.0
2021-05-25 15:55:00,324.25,324.83,324.17,324.44,32123.0,315.2553,315.8192,315.1775,315.4401,32123.0
2021-05-26 09:30:00,322.64,326.46,322.36,326.18,14222.0,313.69,317.404,313.4178,317.1318,14222.0
2021-05-26 09:35:00,325.72,326.02,325.72,325.72,641.0,316.6845,316.9762,316.6845,316.6845,641.0
2021-05-26 09:40:00,325.22,325.76,324.34,325.64,2902.0,316.1984,316.7234,315.3428,316.6068,2902.0
2021-05-26 09:45:00,325.86,326.84,325.82,325.82,5142.0,316.8207,317.7735,316.7818,316.7818,5142.0
2021-05-26 09:50:00,324.78,325.25,324.32,325.25,1617.0,315.7706,316.2276,315.3234,316.2276,1617.0
2021-05-26 09:55:00,324.92,325.15,324.47,324.53,2315.0,315.9067,316.1304,315.4692,315.5276,2315.0
2021-05-26 10:00:00,324.59,325.25,324.59,325.25,3646.0,315.5859,316.2276,315.5859,316.2276,3646.0
2021-05-26 10:05:00,325.68,325.68,324.95,325.6,3218.0,316.6457,316.6457,315.9359,316.5679,3218.0
2021-05-26 10:10:00,325.61,326.93,325.59,326.85,2750.0,316.5776,317.861,316.5582,317.7832,2750.0
2021-05-26 10:15:00,326.82,326.98,326.42,326.42,1227.0,317.754,317.9096,317.3651,317.3651,1227.0
2021-05-26 10:20:00,326.42,327.18,326.41,327.18,1901.0,317.3651,318.104,317.3554,318.104,1901.0
2021-05-26 10:25:00,327.31,327.31,326.21,326.21,2409.0,318.2304,318.2304,317.161,317.161,2409.0
2021-05-26 10:30:00,326.05,326.27,325.5,325.75,2300.0,317.0054,317.2193,316.4707,316.7137,2300.0
2021-05-26 10:35:00,325.56,325.79,325.25,325.33,1667.0,316.529,316.7526,316.2276,316.3054,1667.0
2021-05-26 10:40:00,325.42,325.85,325.42,325.82,1200.0,316.3929,316.8109,316.3929,316.7818,1200.0
2021-05-26 10:45:00,325.97,326.48,325.97,326.25,1526.0,316.9276,317.4235,316.9276,317.1998,1526.0
2021-05-26 10:50:00,326.42,326.52,325.12,325.12,2020.0,317.3651,317.4624,316.1012,316.1012,2020.0
2021-05-26 10:55:00,325.17,325.59,325.14,325.46,2454.0,316.1498,316.5582,316.1206,316.4318,2454.0
2021-05-26 11:00:00,325.53,325.87,325.3,325.3,2424.0,316.4998,316.8304,316.2762,316.2762,2424.0
2021-05-26 11:05:00,325.41,326.13,325.41,325.85,3680.0,316.3831,317.0832,316.3831,316.8109,3680.0
2021-05-26 11:10:00,326.01,326.07,325.78,325.79,2469.0,316.9665,317.0248,316.7429,316.7526,2469.0
2021-05-26 11:15:00,325.93,326.08,325.54,325.54,2200.0,316.8887,317.0346,316.5095,316.5095,2200.0
2021-05-26 11:20:00,325.72,325.88,324.93,325.09,2200.0,316.6845,316.8401,315.9165,316.072,2200.0
2021-05-26 11:25:00,324.99,325.31,324.97,325.17,2215.0,315.9748,316.2859,315.9554,316.1498,2215.0
2021-05-26 11:30:00,325.21,325.95,325.21,325.87,1042.0,316.1887,316.9082,316.1887,316.8304,1042.0
2021-05-26 11:35:00,326.04,326.4,326.02,326.4,1400.0,316.9957,317.3457,316.9762,317.3457,1400.0
2021-05-26 11:40:00,326.23,326.37,326.16,326.16,438.0,317.1804,317.3165,317.1123,317.1123,438.0
2021-05-26 11:45:00,326.25,327.0,326.13,326.98,3450.0,317.1998,317.929,317.0832,317.9096,3450.0
2021-05-26 11:50:00,327.0,327.08,326.86,326.9,1837.0,317.929,318.0068,317.7929,317.8318,1837.0
2021-05-26 11:55:00,326.88,326.95,326.71,326.87,2268.0,317.8124,317.8804,317.6471,317.8026,2268.0
2021-05-26 12:00:00,326.86,327.18,326.86,326.99,1080.0,317.7929,318.104,317.7929,317.9193,1080.0
2021-05-26 12:05:00,326.9,327.34,326.89,327.34,1100.0,317.8318,318.2596,317.8221,318.2596,1100.0
2021-05-26 12:10:00,327.24,327.6,327.0,327.0,2000.0,318.1624,318.5124,317.929,317.929,2000.0
2021-05-26 12:15:00,327.0,327.05,326.7,327.0,4087.0,317.929,317.9777,317.6374,317.929,4087.0
2021-05-26 12:20:00,327.05,327.12,326.86,326.98,2200.0,317.9777,318.0457,317.7929,317.9096,2200.0
2021-05-26 12:25:00,326.98,327.13,326.83,326.84,1954.0,317.9096,318.0554,317.7638,317.7735,1954.0
2021-05-26 12:30:00,326.75,326.85,326.31,326.58,5950.0,317.686,317.7832,317.2582,317.5207,5950.0
2021-05-26 12:35:00,326.65,326.65,326.22,326.41,1479.0,317.5888,317.5888,317.1707,317.3554,1479.0
2021-05-26 12:40:00,326.4,326.63,326.17,326.63,3812.0,317.3457,317.5693,317.1221,317.5693,3812.0
2021-05-26 12:45:00,326.66,326.66,326.53,326.56,730.0,317.5985,317.5985,317.4721,317.5012,730.0
2021-05-26 12:50:00,326.62,326.88,326.39,326.4,2826.0,317.5596,317.8124,317.336,317.3457,2826.0
2021-05-26 12:55:00,326.39,326.59,325.08,325.68,8325.0,317.336,317.5304,316.0623,316.6457,8325.0
2021-05-26 13:00:00,325.85,326.01,325.63,325.98,4175.0,316.8109,316.9665,316.597,316.9373,4175.0
2021-05-26 13:05:00,325.92,326.09,325.91,325.92,990.0,316.879,317.0443,316.8693,316.879,990.0
2021-05-26 13:10:00,325.75,326.14,325.75,326.02,1200.0,316.7137,317.0929,316.7137,316.9762,1200.0
2021-05-26 13:15:00,326.1,326.46,326.08,326.46,1607.0,317.054,317.404,317.0346,317.404,1607.0
2021-05-26 13:20:00,326.28,326.66,326.02,326.54,5706.0,317.229,317.5985,316.9762,317.4818,5706.0
2021-05-26 13:25:00,326.2,326.54,326.2,326.47,4703.0,317.1512,317.4818,317.1512,317.4137,4703.0
2021-05-26 13:30:00,326.44,327.1,326.44,326.98,2771.0,317.3846,318.0263,317.3846,317.9096,2771.0
2021-05-26 13:35:00,327.18,327.18,326.56,326.56,3030.0,318.104,318.104,317.5012,317.5012,3030.0
2021-05-26 13:40:00,326.96,326.96,326.44,326.64,2398.0,317.8902,317.8902,317.3846,317.579,2398.0
2021-05-26 13:45:00,326.83,326.83,325.97,326.13,5073.0,317.7638,317.7638,316.9276,317.0832,5073.0
2021-05-26 13:50:00,325.75,325.86,324.77,325.0,5258.0,316.7137,316.8207,315.7609,315.9845,5258.0
2021-05-26 13:55:00,325.0,325.85,324.69,325.75,11095.0,315.9845,316.8109,315.6831,316.7137,11095.0
2021-05-26 14:00:00,325.66,326.42,325.51,326.31,5625.0,316.6262,317.3651,316.4804,317.2582,5625.0
2021-05-26 14:05:00,326.26,326.63,326.18,326.18,1922.0,317.2096,317.5693,317.1318,317.1318,1922.0
2021-05-26 14:10:00,326.25,326.31,325.93,326.31,2303.0,317.1998,317.2582,316.8887,317.2582,2303.0
2021-05-26 14:15:00,326.32,326.51,325.71,326.42,2611.0,317.2679,317.4526,316.6748,317.3651,2611.0
2021-05-26 14:20:00,326.5,327.25,326.5,327.17,3769.0,317.4429,318.1721,317.4429,318.0943,3769.0
2021-05-26 14:25:00,327.28,327.28,326.6,326.74,1300.0,318.2013,318.2013,317.5401,317.6763,1300.0
2021-05-26 14:30:00,326.95,327.11,326.8,327.11,1225.0,317.8804,318.036,317.7346,318.036,1225.0
2021-05-26 14:35:00,327.13,327.13,326.67,326.84,3023.0,318.0554,318.0554,317.6082,317.7735,3023.0
2021-05-26 14:40:00,326.93,327.1,326.72,327.1,3929.0,317.861,318.0263,317.6568,318.0263,3929.0
2021-05-26 14:45:00,327.11,327.22,326.81,326.97,1706.0,318.036,318.1429,317.7443,317.8999,1706.0
2021-05-26 14:50:00,327.12,327.12,326.45,326.63,2837.0,318.0457,318.0457,317.3943,317.5693,2837.0
2021-05-26 14:55:00,326.5,326.5,326.17,326.44,1668.0,317.4429,317.4429,317.1221,317.3846,1668.0
2021-05-26 15:00:00,326.27,326.52,325.99,326.45,1933.0,317.2193,317.4624,316.9471,317.3943,1933.0
2021-05-26 15:05:00,326.46,326.57,326.34,326.37,1900.0,317.404,317.511,317.2874,317.3165,1900.0
2021-05-26 15:10:00,326.32,326.87,326.32,326.54,1541.0,317.2679,317.8026,317.2679,317.4818,1541.0
2021-05-26 15:15:00,326.5,326.75,326.49,326.56,1800.0,317.4429,317.686,317.4332,317.5012,1800.0
2021-05-26 15:20:00,326.65,326.96,326.57,326.74,2200.0,317.5888,317.8902,317.511,317.6763,2200.0
2021-05-26 15:25:00,326.85,327.41,326.82,327.41,2889.0,317.7832,318.3277,317.754,318.3277,2889.0
2021-05-26 15:30:00,327.33,327.47,327.06,327.39,2833.0,318.2499,318.386,317.9874,318.3082,2833.0
2021-05-26 15:35:00,327.36,327.54,327.29,327.29,4062.0,318.2791,318.4541,318.211,318.211,4062.0
2021-05-26 15:40:00,327.3,327.36,327.1,327.24,2717.0,318.2207,318.2791,318.0263,318.1624,2717.0
2021-05-26 15:45:00,327.33,327.43,326.84,327.0,2390.0,318.2499,318.3471,317.7735,317.929,2390.0
2021-05-26 15:50:00,327.03,327.23,326.82,327.09,9718.0,317.9582,318.1527,317.754,318.0165,9718.0
2021-05-26 15:55:00,327.25,327.26,326.61,326.78,31836.0,318.1721,318.1818,317.5499,317.7151,31836.0
2021-05-27 09:30:00,332.9,333.36,330.49,333.36,17717.0,323.6654,324.1126,321.3222,324.1126,17717.0
2021-05-27 09:35:00,332.95,333.01,331.34,331.82,2607.0,323.714,323.7723,322.1487,322.6153,2607.0
2021-05-27 09:40:00,332.0,332.88,332.0,332.12,8645.0,322.7903,323.6459,322.7903,322.907,8645.0
2021-05-27 09:45:00,332.13,334.33,332.13,334.33,10393.0,322.9167,325.0557,322.9167,325.0557,10393.0
2021-05-27 09:50:00,334.3,334.89,333.47,334.87,5472.0,325.0265,325.6002,324.2196,325.5807,5472.0
2021-05-27 09:55:00,334.86,335.25,332.65,332.75,9727.0,325.571,325.9502,323.4223,323.5195,9727.0
2021-05-27 10:00:00,333.01,333.03,331.71,332.53,5114.0,323.7723,323.7918,322.5084,323.3056,5114.0
2021-05-27 10:05:00,332.43,332.7,330.85,330.88,2631.0,323.2084,323.4709,321.6722,321.7014,2631.0
2021-05-27 10:10:00,330.9,331.07,330.06,330.41,4052.0,321.7209,321.8861,320.9042,321.2444,4052.0
2021-05-27 10:15:00,330.55,331.27,330.41,330.59,4107.0,321.3806,322.0806,321.2444,321.4195,4107.0
2021-05-27 10:20:00,330.53,330.53,329.96,330.23,2901.0,321.3611,321.3611,320.8069,321.0694,2901.0
2021-05-27 10:25:00,330.66,330.66,330.28,330.34,2400.0,321.4875,321.4875,321.1181,321.1764,2400.0
2021-05-27 10:30:00,330.44,331.47,330.34,331.47,1582.0,321.2736,322.275,321.1764,322.275,1582.0
2021-05-27 10:35:00,331.74,332.38,331.72,331.91,5155.0,322.5376,323.1598,322.5181,322.7028,5155.0
2021-05-27 10:40:00,331.62,332.46,331.59,332.38,7500.0,322.4209,323.2376,322.3917,323.1598,7500.0
2021-05-27 10:45:00,332.5,333.06,332.48,333.06,926.0,323.2765,323.8209,323.257,323.8209,926.0
2021-05-27 10:50:00,332.73,332.73,331.37,331.93,4287.0,323.5001,323.5001,322.1778,322.7223,4287.0
2021-05-27 10:55:00,331.88,332.27,331.76,331.99,1800.0,322.6737,323.0529,322.557,322.7806,1800.0
2021-05-27 11:00:00,332.31,332.31,331.6,332.05,1505.0,323.0917,323.0917,322.4014,322.839,1505.0
2021-05-27 11:05:00,332.25,332.57,332.14,332.36,968.0,323.0334,323.3445,322.9265,323.1404,968.0
2021-05-27 11:10:00,332.4,332.48,332.05,332.48,1764.0,323.1792,323.257,322.839,323.257,1764.0
2021-05-27 11:15:00,332.54,332.54,331.9,332.0,1999.0,323.3154,323.3154,322.6931,322.7903,1999.0
2021-05-27 11:20:00,332.23,332.23,331.8,331.91,2916.0,323.014,323.014,322.5959,322.7028,2916.0
2021-05-27 11:25:00,332.07,332.42,332.0,332.12,5386.0,322.8584,323.1987,322.7903,322.907,5386.0
2021-05-27 11:30:00,332.0,332.36,331.44,331.85,4996.0,322.7903,323.1404,322.2459,322.6445,4996.0
2021-05-27 11:35:00,331.92,332.71,331.92,332.67,4777.0,322.7126,323.4806,322.7126,323.4418,4777.0
2021-05-27 11:40:00,332.76,333.45,332.73,333.45,6201.0,323.5293,324.2001,323.5001,324.2001,6201.0
2021-05-27 11:45:00,333.37,333.37,332.58,332.59,3785.0,324.1223,324.1223,323.3543,323.364,3785.0
2021-05-27 11:50:00,332.78,333.13,332.78,333.09,900.0,323.5487,323.889,323.5487,323.8501,900.0
2021-05-27 11:55:00,333.31,333.31,332.39,332.39,3037.0,324.064,324.064,323.1695,323.1695,3037.0
2021-05-27 12:00:00,332.47,332.85,332.46,332.55,1840.0,323.2473,323.6168,323.2376,323.3251,1840.0
2021-05-27 12:05:00,332.44,333.18,332.44,333.05,10828.0,323.2181,323.9376,323.2181,323.8112,10828.0
2021-05-27 12:10:00,332.93,332.99,332.8,332.84,2471.0,323.6945,323.7529,323.5682,323.607,2471.0
2021-05-27 12:15:00,332.75,332.79,332.25,332.47,6669.0,323.5195,323.5584,323.0334,323.2473,6669.0
2021-05-27 12:20:00,332.41,333.04,332.41,332.87,2320.0,323.189,323.8015,323.189,323.6362,2320.0
2021-05-27 12:25:00,333.18,333.37,332.97,333.13,2557.0,323.9376,324.1223,323.7334,323.889,2557.0
2021-05-27 12:30:00,333.36,333.53,333.25,333.25,1823.0,324.1126,324.2779,324.0057,324.0057,1823.0
2021-05-27 12:35:00,333.11,333.5,333.06,333.5,1231.0,323.8696,324.2487,323.8209,324.2487,1231.0
2021-05-27 12:40:00,333.38,333.42,333.26,333.39,2343.0,324.1321,324.171,324.0154,324.1418,2343.0
2021-05-27 12:45:00,333.28,333.39,333.15,333.19,1292.0,324.0348,324.1418,323.9084,323.9473,1292.0
2021-05-27 12:50:00,333.31,333.42,333.25,333.4,751.0,324.064,324.171,324.0057,324.1515,751.0
2021-05-27 12:55:00,333.24,333.33,332.87,332.9,2804.0,323.9959,324.0834,323.6362,323.6654,2804.0
2021-05-27 13:00:00,333.2,333.2,333.05,333.05,400.0,323.9571,323.9571,323.8112,323.8112,400.0
2021-05-27 13:05:00,333.2,333.34,332.98,333.34,1403.0,323.9571,324.0932,323.7432,324.0932,1403.0
2021-05-27 13:10:00,333.22,333.22,332.59,332.81,1850.0,323.9765,323.9765,323.364,323.5779,1850.0
2021-05-27 13:15:00,332.82,332.82,332.56,332.74,936.0,323.5876,323.5876,323.3348,323.5098,936.0
2021-05-27 13:20:00,332.7,332.92,332.2,332.49,2143.0,323.4709,323.6848,322.9848,323.2667,2143.0
2021-05-27 13:25:00,332.61,332.88,332.36,332.88,1843.0,323.3834,323.6459,323.1404,323.6459,1843.0
2021-05-27 13:30:00,332.98,333.17,332.76,332.76,1848.0,323.7432,323.9279,323.5293,323.5293,1848.0
2021-05-27 13:35:00,332.69,332.92,331.96,332.04,3001.0,323.4612,323.6848,322.7515,322.8292,3001.0
2021-05-27 13:40:00,332.24,332.55,332.19,332.55,1102.0,323.0237,323.3251,322.9751,323.3251,1102.0
2021-05-27 13:45:00,332.27,333.07,332.27,333.04,2096.0,323.0529,323.8307,323.0529,323.8015,2096.0
2021-05-27 13:50:00,332.97,332.97,332.59,332.92,1103.0,323.7334,323.7334,323.364,323.6848,1103.0
2021-05-27 13:55:00,332.92,333.31,332.92,333.04,1171.0,323.6848,324.064,323.6848,323.8015,1171.0
2021-05-27 14:00:00,332.97,333.07,332.82,332.92,1401.0,323.7334,323.8307,323.5876,323.6848,1401.0
2021-05-27 14:05:00,332.8,332.88,332.47,332.73,2350.0,323.5682,323.6459,323.2473,323.5001,2350.0
2021-05-27 14:10:00,332.59,332.66,332.27,332.5,1552.0,323.364,323.432,323.0529,323.2765,1552.0
2021-05-27 14:15:00,332.62,333.59,332.42,333.59,6930.0,323.3931,324.3362,323.1987,324.3362,6930.0
2021-05-27 14:20:00,333.61,333.98,333.45,333.45,1501.0,324.3557,324.7154,324.2001,324.2001,1501.0
2021-05-27 14:25:00,333.16,333.68,333.11,333.6,2538.0,323.9182,324.4237,323.8696,324.346,2538.0
2021-05-27 14:30:00,333.85,334.15,333.63,334.15,1732.0,324.589,324.8807,324.3751,324.8807,1732.0
2021-05-27 14:35:00,333.93,333.93,333.52,333.59,1000.0,324.6668,324.6668,324.2682,324.3362,1000.0
2021-05-27 14:40:00,333.58,333.77,333.22,333.49,2394.0,324.3265,324.5112,323.9765,324.239,2394.0
2021-05-27 14:45:00,333.34,333.64,333.21,333.5,2027.0,324.0932,324.3848,323.9668,324.2487,2027.0
2021-05-27 14:50:00,333.47,333.74,333.22,333.48,4324.0,324.2196,324.4821,323.9765,324.2293,4324.0
2021-05-27 14:55:00,333.61,333.92,333.47,333.5,3645.0,324.3557,324.6571,324.2196,324.2487,3645.0
2021-05-27 15:00:00,333.31,333.56,332.88,333.48,3010.0,324.064,324.3071,323.6459,324.2293,3010.0
2021-05-27 15:05:00,333.34,333.56,332.86,333.56,3360.0,324.0932,324.3071,323.6265,324.3071,3360.0
2021-05-27 15:10:00,333.57,333.57,333.16,333.38,2631.0,324.3168,324.3168,323.9182,324.1321,2631.0
2021-05-27 15:15:00,333.4,333.62,333.37,333.49,4256.0,324.1515,324.3654,324.1223,324.239,4256.0
2021-05-27 15:20:00,333.33,333.61,332.98,333.56,5332.0,324.0834,324.3557,323.7432,324.3071,5332.0
2021-05-27 15:25:00,333.66,334.05,333.47,333.8,3226.0,324.4043,324.7835,324.2196,324.5404,3226.0
2021-05-27 15:30:00,333.87,333.98,333.61,333.96,2107.0,324.6085,324.7154,324.3557,324.696,2107.0
2021-05-27 15:35:00,333.96,334.1,333.42,333.42,5062.0,324.696,324.8321,324.171,324.171,5062.0
2021-05-27 15:40:00,333.41,333.83,333.17,333.52,4470.0,324.1612,324.5696,323.9279,324.2682,4470.0
2021-05-27 15:45:00,333.51,333.97,333.42,333.66,7091.0,324.2585,324.7057,324.171,324.4043,7091.0
2021-05-27 15:50:00,333.35,333.79,333.07,333.6,19749.0,324.1029,324.5307,323.8307,324.346,19749.0
2021-05-27 15:55:00,333.61,333.85,333.27,333.32,45686.0,324.3557,324.589,324.0251,324.0737,45686.0
2021-05-28 09:30:00,333.59,336.05,331.21,332.9,17213.0,324.3362,326.728,322.0223,323.6654,17213.0
2021-05-28 09:35:00,333.24,333.45,331.62,332.7,2589.0,323.9959,324.2001,322.4209,323.4709,2589.0
2021-05-28 09:40:00,332.41,332.41,329.35,329.5,4547.0,323.189,323.189,320.2139,320.3597,4547.0
2021-05-28 09:45:00,329.73,329.74,328.36,328.51,8748.0,320.5833,320.593,319.2513,319.3972,8748.0
2021-05-28 09:50:00,328.92,331.5,328.89,331.5,2216.0,319.7958,322.3042,319.7666,322.3042,2216.0
2021-05-28 09:55:00,331.37,331.9,331.02,331.9,3134.0,322.1778,322.6931,321.8375,322.6931,3134.0
2021-05-28 10:00:00,331.6,331.89,331.1,331.25,2716.0,322.4014,322.6834,321.9153,322.0611,2716.0
2021-05-28 10:05:00,331.73,331.73,328.69,328.77,3365.0,322.5278,322.5278,319.5722,319.6499,3365.0
2021-05-28 10:10:00,329.0,329.32,328.19,328.19,7514.0,319.8736,320.1847,319.086,319.086,7514.0
2021-05-28 10:15:00,328.43,328.78,328.12,328.45,5047.0,319.3194,319.6597,319.018,319.3388,5047.0
2021-05-28 10:20:00,328.44,329.92,328.34,329.92,2200.0,319.3291,320.768,319.2319,320.768,2200.0
2021-05-28 10:25:00,329.66,330.62,329.37,330.54,900.0,320.5153,321.4486,320.2333,321.3708,900.0
2021-05-28 10:30:00,330.88,331.39,330.46,330.77,1420.0,321.7014,322.1973,321.2931,321.5945,1420.0
2021-05-28 10:35:00,330.62,330.62,329.8,329.82,2706.0,321.4486,321.4486,320.6514,320.6708,2706.0
2021-05-28 10:40:00,329.84,330.25,329.82,329.98,2861.0,320.6903,321.0889,320.6708,320.8264,2861.0
2021-05-28 10:45:00,330.27,330.27,329.43,329.96,2553.0,321.1083,321.1083,320.2916,320.8069,2553.0
2021-05-28 10:50:00,329.67,330.17,329.67,330.0,6282.0,320.525,321.0111,320.525,320.8458,6282.0
2021-05-28 10:55:00,330.03,330.11,329.79,330.04,6559.0,320.875,320.9528,320.6416,320.8847,6559.0
2021-05-28 11:00:00,330.04,330.33,330.03,330.23,9885.0,320.8847,321.1667,320.875,321.0694,9885.0
2021-05-28 11:05:00,330.23,330.57,330.05,330.44,10533.0,321.0694,321.4,320.8944,321.2736,10533.0
2021-05-28 11:10:00,330.57,330.57,329.89,330.15,9275.0,321.4,321.4,320.7389,320.9917,9275.0
2021-05-28 11:15:00,330.15,330.42,330.14,330.25,3221.0,320.9917,321.2542,320.9819,321.0889,3221.0
2021-05-28 11:20:00,330.31,331.09,330.31,331.05,7045.0,321.1472,321.9056,321.1472,321.8667,7045.0
2021-05-28 11:25:00,331.09,331.35,330.77,331.05,2419.0,321.9056,322.1584,321.5945,321.8667,2419.0
2021-05-28 11:30:00,331.22,331.38,330.92,331.38,1771.0,322.032,322.1875,321.7403,322.1875,1771.0
2021-05-28 11:35:00,331.65,331.86,331.34,331.35,2729.0,322.4501,322.6542,322.1487,322.1584,2729.0
2021-05-28 11:40:00,331.4,331.4,331.14,331.29,1012.0,322.207,322.207,321.9542,322.1,1012.0
2021-05-28 11:45:00,331.36,331.75,331.36,331.59,1379.0,322.1681,322.5473,322.1681,322.3917,1379.0
2021-05-28 11:50:00,331.56,331.68,331.23,331.23,1448.0,322.3625,322.4792,322.0417,322.0417,1448.0
2021-05-28 11:55:00,331.68,331.74,331.68,331.74,200.0,322.4792,322.5376,322.4792,322.5376,200.0
2021-05-28 12:00:00,331.69,332.04,331.67,332.04,1183.0,322.4889,322.8292,322.4695,322.8292,1183.0
2021-05-28 12:05:00,332.21,332.75,332.21,332.47,1443.0,322.9945,323.5195,322.9945,323.2473,1443.0
2021-05-28 12:10:00,332.98,333.45,332.84,333.06,2010.0,323.7432,324.2001,323.607,323.8209,2010.0
2021-05-28 12:15:00,333.06,333.23,332.9,333.23,924.0,323.8209,323.9862,323.6654,323.9862,924.0
2021-05-28 12:20:00,333.11,333.25,333.11,333.2,400.0,323.8696,324.0057,323.8696,323.9571,400.0
2021-05-28 12:25:00,333.02,333.36,332.92,333.36,1623.0,323.782,324.1126,323.6848,324.1126,1623.0
2021-05-28 12:30:00,333.43,333.43,333.02,333.02,800.0,324.1807,324.1807,323.782,323.782,800.0
2021-05-28 12:35:00,332.89,333.02,332.89,333.02,650.0,323.6557,323.782,323.6557,323.782,650.0
2021-05-28 12:40:00,333.5,333.62,333.34,333.62,400.0,324.2487,324.3654,324.0932,324.3654,400.0
2021-05-28 12:45:00,333.74,333.89,333.19,333.31,2072.0,324.4821,324.6279,323.9473,324.064,2072.0
2021-05-28 12:50:00,333.45,333.67,333.45,333.67,1500.0,324.2001,324.414,324.2001,324.414,1500.0
2021-05-28 12:55:00,333.63,333.91,333.62,333.77,1200.0,324.3751,324.6474,324.3654,324.5112,1200.0
2021-05-28 13:00:00,333.56,333.7,333.36,333.36,718.0,324.3071,324.4432,324.1126,324.1126,718.0
2021-05-28 13:05:00,333.32,334.0,333.22,334.0,4729.0,324.0737,324.7349,323.9765,324.7349,4729.0
2021-05-28 13:10:00,333.94,334.29,333.94,334.29,400.0,324.6765,325.0168,324.6765,325.0168,400.0
2021-05-28 13:15:00,334.18,334.6,334.14,334.6,1420.0,324.9099,325.3182,324.871,325.3182,1420.0
2021-05-28 13:20:00,334.55,334.55,334.11,334.13,2605.0,325.2696,325.2696,324.8418,324.8613,2605.0
2021-05-28 13:25:00,334.23,334.44,334.23,334.44,512.0,324.9585,325.1627,324.9585,325.1627,512.0
2021-05-28 13:30:00,334.55,334.55,334.35,334.5,1153.0,325.2696,325.2696,325.0752,325.221,1153.0
2021-05-28 13:35:00,334.46,334.54,334.08,334.54,1817.0,325.1821,325.2599,324.8126,325.2599,1817.0
2021-05-28 13:40:00,334.74,334.76,334.34,334.62,1662.0,325.4543,325.4738,325.0654,325.3377,1662.0
2021-05-28 13:45:00,334.9,335.28,334.9,335.23,900.0,325.6099,325.9794,325.6099,325.9307,900.0
2021-05-28 13:50:00,335.2,335.2,334.92,334.92,710.0,325.9016,325.9016,325.6293,325.6293,710.0
2021-05-28 13:55:00,335.04,335.05,334.65,334.84,1149.0,325.746,325.7557,325.3668,325.5516,1149.0
2021-05-28 14:00:00,334.98,335.39,334.74,334.74,2065.0,325.6877,326.0863,325.4543,325.4543,2065.0
2021-05-28 14:05:00,334.65,334.65,334.26,334.26,200.0,325.3668,325.3668,324.9877,324.9877,200.0
2021-05-28 14:10:00,334.16,334.16,333.79,333.82,1325.0,324.8904,324.8904,324.5307,324.5599,1325.0
2021-05-28 14:15:00,334.31,334.55,333.96,334.5,828.0,325.0363,325.2696,324.696,325.221,828.0
2021-05-28 14:20:00,334.59,334.73,334.34,334.58,850.0,325.3085,325.4446,325.0654,325.2988,850.0
2021-05-28 14:25:00,334.9,334.9,334.46,334.58,1389.0,325.6099,325.6099,325.1821,325.2988,1389.0
2021-05-28 14:30:00,334.76,334.76,334.45,334.46,600.0,325.4738,325.4738,325.1724,325.1821,600.0
2021-05-28 14:35:00,334.47,334.51,334.43,334.51,321.0,325.1918,325.2307,325.1529,325.2307,321.0
2021-05-28 14:40:00,334.47,335.0,334.46,334.88,634.0,325.1918,325.7071,325.1821,325.5905,634.0
2021-05-28 14:45:00,334.86,334.86,334.3,334.31,1601.0,325.571,325.571,325.0265,325.0363,1601.0
2021-05-28 14:50:00,334.16,334.34,334.16,334.34,200.0,324.8904,325.0654,324.8904,325.0654,200.0
2021-05-28 14:55:00,334.49,334.83,334.36,334.37,1680.0,325.2113,325.5418,325.0849,325.0946,1680.0
2021-05-28 15:00:00,334.37,334.54,333.94,333.94,1847.0,325.0946,325.2599,324.6765,324.6765,1847.0
2021-05-28 15:05:00,334.28,334.57,334.11,334.57,1000.0,325.0071,325.2891,324.8418,325.2891,1000.0
2021-05-28 15:10:00,334.42,334.74,334.42,334.74,600.0,325.1432,325.4543,325.1432,325.4543,600.0
2021-05-28 15:15:00,334.69,335.0,334.68,334.77,1327.0,325.4057,325.7071,325.396,325.4835,1327.0
2021-05-28 15:20:00,334.72,335.09,334.64,334.98,1175.0,325.4349,325.7946,325.3571,325.6877,1175.0
2021-05-28 15:25:00,335.05,335.05,334.78,334.81,1828.0,325.7557,325.7557,325.4932,325.5224,1828.0
2021-05-28 15:30:00,334.73,335.08,334.58,334.77,3264.0,325.4446,325.7849,325.2988,325.4835,3264.0
2021-05-28 15:35:00,334.7,334.88,334.7,334.87,800.0,325.4154,325.5905,325.4154,325.5807,800.0
2021-05-28 15:40:00,334.77,334.83,334.29,334.29,2696.0,325.4835,325.5418,325.0168,325.0168,2696.0
2021-05-28 15:45:00,334.45,335.12,334.36,335.09,3476.0,325.1724,325.8238,325.0849,325.7946,3476.0
2021-05-28 15:50:00,335.0,335.09,334.27,334.88,11801.0,325.7071,325.7946,324.9974,325.5905,11801.0
2021-05-28 15:55:00,334.79,334.82,333.89,333.95,20676.0,325.5029,325.5321,324.6279,324.6862,20676.0
2021-06-01 09:30:00,338.61,340.12,337.97,339.9,21387.0,329.217,330.6851,328.5947,330.4712,21387.0
2021-06-01 09:35:00,339.93,339.99,338.81,339.08,3740.0,330.5004,330.5587,329.4114,329.6739,3740.0
2021-06-01 09:40:00,338.7,339.56,338.48,338.67,7590.0,329.3045,330.1406,329.0906,329.2753,7590.0
2021-06-01 09:45:00,338.95,339.55,338.55,338.92,4431.0,329.5475,330.1309,329.1586,329.5184,4431.0
2021-06-01 09:50:00,339.48,340.1,339.34,339.74,5800.0,330.0628,330.6656,329.9267,330.3156,5800.0
2021-06-01 09:55:00,339.76,339.9,339.22,339.54,3967.0,330.3351,330.4712,329.8101,330.1212,3967.0
2021-06-01 10:00:00,339.76,341.15,339.54,340.61,8434.0,330.3351,331.6865,330.1212,331.1615,8434.0
2021-06-01 10:05:00,340.41,340.79,339.95,339.95,5182.0,330.967,331.3365,330.5198,330.5198,5182.0
2021-06-01 10:10:00,339.74,339.85,339.34,339.63,2340.0,330.3156,330.4226,329.9267,330.2087,2340.0
2021-06-01 10:15:00,339.64,339.67,338.97,339.53,1801.0,330.2184,330.2476,329.567,330.1115,1801.0
2021-06-01 10:20:00,339.87,340.22,339.57,339.98,2710.0,330.442,330.7823,330.1504,330.549,2710.0
2021-06-01 10:25:00,340.05,340.05,338.59,338.59,1500.0,330.617,330.617,329.1975,329.1975,1500.0
2021-06-01 10:30:00,338.61,339.72,338.44,339.21,1600.0,329.217,330.2962,329.0517,329.8003,1600.0
2021-06-01 10:35:00,339.45,339.59,338.29,338.41,2624.0,330.0337,330.1698,328.9059,329.0225,2624.0
2021-06-01 10:40:00,338.61,339.34,338.56,339.1,2800.0,329.217,329.9267,329.1684,329.6934,2800.0
2021-06-01 10:45:00,338.66,338.98,337.66,338.01,4177.0,329.2656,329.5767,328.2933,328.6336,4177.0
2021-06-01 10:50:00,338.15,339.47,338.06,339.28,7291.0,328.7697,330.0531,328.6822,329.8684,7291.0
2021-06-01 10:55:00,339.25,339.56,339.1,339.17,8411.0,329.8392,330.1406,329.6934,329.7614,8411.0
2021-06-01 11:00:00,339.41,340.32,339.36,340.32,1100.0,329.9948,330.8795,329.9462,330.8795,1100.0
2021-06-01 11:05:00,340.35,340.86,340.34,340.79,3675.0,330.9087,331.4046,330.899,331.3365,3675.0
2021-06-01 11:10:00,340.88,341.01,340.7,340.99,1800.0,331.424,331.5504,331.249,331.531,1800.0
2021-06-01 11:15:00,340.98,340.99,340.76,340.86,4449.0,331.5212,331.531,331.3073,331.4046,4449.0
2021-06-01 11:20:00,340.71,340.9,340.64,340.8,800.0,331.2587,331.4435,331.1907,331.3462,800.0
2021-06-01 11:25:00,340.81,341.08,340.42,340.42,4531.0,331.356,331.6185,330.9768,330.9768,4531.0
2021-06-01 11:30:00,340.1,340.1,339.95,339.96,900.0,330.6656,330.6656,330.5198,330.5295,900.0
2021-06-01 11:35:00,340.11,340.39,340.08,340.39,1912.0,330.6754,330.9476,330.6462,330.9476,1912.0
2021-06-01 11:40:00,340.26,340.99,340.26,340.99,3050.0,330.8212,331.531,330.8212,331.531,3050.0
2021-06-01 11:45:00,341.15,341.15,340.58,340.58,3157.0,331.6865,331.6865,331.1323,331.1323,3157.0
2021-06-01 11:50:00,340.57,340.66,340.35,340.46,500.0,331.1226,331.2101,330.9087,331.0157,500.0
2021-06-01 11:55:00,340.57,340.87,340.57,340.87,1500.0,331.1226,331.4143,331.1226,331.4143,1500.0
2021-06-01 12:00:00,340.52,340.95,340.52,340.95,300.0,331.074,331.4921,331.074,331.4921,300.0
2021-06-01 12:05:00,340.79,340.84,340.51,340.84,1100.0,331.3365,331.3851,331.0643,331.3851,1100.0
2021-06-01 12:10:00,340.99,341.02,340.92,341.01,600.0,331.531,331.5601,331.4629,331.5504,600.0
2021-06-01 12:15:00,340.85,340.87,340.51,340.51,800.0,331.3948,331.4143,331.0643,331.0643,800.0
2021-06-01 12:20:00,340.65,341.03,340.58,341.03,2241.0,331.2004,331.5699,331.1323,331.5699,2241.0
2021-06-01 12:25:00,341.15,341.15,340.79,340.89,5401.0,331.6865,331.6865,331.3365,331.4337,5401.0
2021-06-01 12:30:00,340.73,340.78,340.45,340.78,1911.0,331.2782,331.3268,331.0059,331.3268,1911.0
2021-06-01 12:35:00,340.58,341.25,340.58,341.13,1745.0,331.1323,331.7837,331.1323,331.6671,1745.0
2021-06-01 12:40:00,340.85,341.0,340.85,341.0,300.0,331.3948,331.5407,331.3948,331.5407,300.0
2021-06-01 12:45:00,340.74,341.0,340.74,340.81,2033.0,331.2879,331.5407,331.2879,331.356,2033.0
2021-06-01 12:50:00,340.88,340.88,340.27,340.27,1100.0,331.424,331.424,330.8309,330.8309,1100.0
2021-06-01 12:55:00,340.16,340.17,339.65,340.16,1883.0,330.724,330.7337,330.2281,330.724,1883.0
2021-06-01 13:00:00,340.05,340.21,340.01,340.01,610.0,330.617,330.7726,330.5781,330.5781,610.0
2021-06-01 13:05:00,339.79,339.93,339.12,339.87,2035.0,330.3642,330.5004,329.7128,330.442,2035.0
2021-06-01 13:10:00,339.71,340.05,339.71,340.02,1567.0,330.2865,330.617,330.2865,330.5879,1567.0
2021-06-01 13:15:00,339.95,340.09,339.26,339.27,5112.0,330.5198,330.6559,329.849,329.8587,5112.0
2021-06-01 13:20:00,339.57,339.57,338.7,338.71,4706.0,330.1504,330.1504,329.3045,329.3142,4706.0
2021-06-01 13:25:00,338.72,338.8,338.36,338.36,2273.0,329.3239,329.4017,328.9739,328.9739,2273.0
2021-06-01 13:30:00,338.44,338.58,338.32,338.47,1200.0,329.0517,329.1878,328.935,329.0809,1200.0
2021-06-01 13:35:00,338.5,338.84,338.36,338.75,2200.0,329.11,329.4406,328.9739,329.3531,2200.0
2021-06-01 13:40:00,338.68,338.79,338.39,338.39,827.0,329.285,329.392,329.0031,329.0031,827.0
2021-06-01 13:45:00,338.57,338.83,338.46,338.83,1000.0,329.1781,329.4309,329.0711,329.4309,1000.0
2021-06-01 13:50:00,339.0,339.06,338.41,338.48,2001.0,329.5962,329.6545,329.0225,329.0906,2001.0
2021-06-01 13:55:00,338.54,338.7,338.33,338.57,1642.0,329.1489,329.3045,328.9447,329.1781,1642.0
2021-06-01 14:00:00,338.41,338.98,338.28,338.81,3010.0,329.0225,329.5767,328.8961,329.4114,3010.0
2021-06-01 14:05:00,338.63,339.14,338.45,338.97,1600.0,329.2364,329.7323,329.0614,329.567,1600.0
2021-06-01 14:10:00,339.1,339.7,339.1,339.7,2626.0,329.6934,330.2767,329.6934,330.2767,2626.0
2021-06-01 14:15:00,339.71,339.99,339.45,339.45,2632.0,330.2865,330.5587,330.0337,330.0337,2632.0
2021-06-01 14:20:00,339.63,339.98,339.63,339.97,900.0,330.2087,330.549,330.2087,330.5393,900.0
2021-06-01 14:25:00,339.93,340.18,339.93,340.18,3836.0,330.5004,330.7434,330.5004,330.7434,3836.0
2021-06-01 14:30:00,340.14,340.14,339.75,340.03,3728.0,330.7045,330.7045,330.3254,330.5976,3728.0
2021-06-01 14:35:00,340.04,340.5,339.95,340.21,3412.0,330.6073,331.0546,330.5198,330.7726,3412.0
2021-06-01 14:40:00,340.31,340.47,340.21,340.38,2784.0,330.8698,331.0254,330.7726,330.9379,2784.0
2021-06-01 14:45:00,340.21,340.49,340.2,340.31,1140.0,330.7726,331.0448,330.7629,330.8698,1140.0
2021-06-01 14:50:00,340.32,340.59,340.11,340.59,2910.0,330.8795,331.1421,330.6754,331.1421,2910.0
2021-06-01 14:55:00,340.73,340.77,340.55,340.77,4080.0,331.2782,331.3171,331.1032,331.3171,4080.0
2021-06-01 15:00:00,340.81,340.84,340.34,340.34,2508.0,331.356,331.3851,330.899,330.899,2508.0
2021-06-01 15:05:00,340.11,340.18,339.7,340.06,2952.0,330.6754,330.7434,330.2767,330.6268,2952.0
2021-06-01 15:10:00,340.06,340.06,339.76,340.04,1593.0,330.6268,330.6268,330.3351,330.6073,1593.0
2021-06-01 15:15:00,340.0,340.42,339.99,340.42,3355.0,330.5684,330.9768,330.5587,330.9768,3355.0
2021-06-01 15:20:00,340.42,340.62,340.36,340.5,2921.0,330.9768,331.1712,330.9184,331.0546,2921.0
2021-06-01 15:25:00,340.51,340.64,340.27,340.27,4472.0,331.0643,331.1907,330.8309,330.8309,4472.0
2021-06-01 15:30:00,340.32,340.4,339.87,339.93,1830.0,330.8795,330.9573,330.442,330.5004,1830.0
2021-06-01 15:35:00,339.88,339.93,339.49,339.74,4401.0,330.4518,330.5004,330.0726,330.3156,4401.0
2021-06-01 15:40:00,339.72,339.92,339.66,339.79,2650.0,330.2962,330.4906,330.2379,330.3642,2650.0
2021-06-01 15:45:00,339.7,340.34,339.7,340.33,4820.0,330.2767,330.899,330.2767,330.8893,4820.0
2021-06-01 15:50:00,340.34,340.35,339.8,340.0,6306.0,330.899,330.9087,330.374,330.5684,6306.0
2021-06-01 15:55:00,340.07,340.08,339.16,339.17,31450.0,330.6365,330.6462,329.7517,329.7614,31450.0
2021-06-02 09:30:00,339.44,339.44,334.98,335.1,11694.0,330.024,330.024,325.6877,325.8043,11694.0
2021-06-02 09:35:00,335.69,336.29,335.16,335.99,4400.0,326.378,326.9613,325.8627,326.6697,4400.0
2021-06-02 09:40:00,335.94,336.39,335.93,336.15,1248.0,326.621,327.0586,326.6113,326.8252,1248.0
2021-06-02 09:45:00,336.24,336.74,335.32,336.74,10164.0,326.9127,327.3989,326.0182,327.3989,10164.0
2021-06-02 09:50:00,336.93,337.07,336.36,336.63,4937.0,327.5836,327.7197,327.0294,327.2919,4937.0
2021-06-02 09:55:00,336.63,336.72,335.69,336.61,3700.0,327.2919,327.3794,326.378,327.2725,3700.0
2021-06-02 10:00:00,336.58,337.95,336.3,337.33,4871.0,327.2433,328.5753,326.9711,327.9725,4871.0
2021-06-02 10:05:00,337.22,337.76,337.14,337.25,2132.0,327.8655,328.3906,327.7878,327.8947,2132.0
2021-06-02 10:10:00,336.81,337.91,336.8,337.3,1961.0,327.4669,328.5364,327.4572,327.9433,1961.0
2021-06-02 10:15:00,337.3,337.36,335.58,337.36,7137.0,327.9433,328.0017,326.271,328.0017,7137.0
2021-06-02 10:20:00,337.34,337.43,336.46,336.46,2683.0,327.9822,328.0697,327.1266,327.1266,2683.0
2021-06-02 10:25:00,336.44,336.77,336.11,336.11,2125.0,327.1072,327.428,326.7863,326.7863,2125.0
2021-06-02 10:30:00,336.51,337.0,336.29,336.3,3738.0,327.1752,327.6516,326.9613,326.9711,3738.0
2021-06-02 10:35:00,336.09,336.37,336.09,336.33,1334.0,326.7669,327.0391,326.7669,327.0002,1334.0
2021-06-02 10:40:00,335.94,336.66,335.87,336.66,650.0,326.621,327.3211,326.553,327.3211,650.0
2021-06-02 10:45:00,337.12,337.68,337.12,337.68,1277.0,327.7683,328.3128,327.7683,328.3128,1277.0
2021-06-02 10:50:00,337.79,337.93,337.36,337.93,739.0,328.4197,328.5558,328.0017,328.5558,739.0
2021-06-02 10:55:00,338.39,338.39,338.07,338.28,922.0,329.0031,329.0031,328.692,328.8961,922.0
2021-06-02 11:00:00,337.99,338.26,337.72,338.16,2000.0,328.6142,328.8767,328.3517,328.7795,2000.0
2021-06-02 11:05:00,338.29,338.64,338.2,338.33,469.0,328.9059,329.2461,328.8184,328.9447,469.0
2021-06-02 11:10:00,338.24,338.45,337.92,338.45,2300.0,328.8572,329.0614,328.5461,329.0614,2300.0
2021-06-02 11:15:00,338.89,338.89,338.47,338.71,2900.0,329.4892,329.4892,329.0809,329.3142,2900.0
2021-06-02 11:20:00,338.5,338.65,338.03,338.22,56500.0,329.11,329.2559,328.6531,328.8378,56500.0
2021-06-02 11:25:00,338.22,338.39,338.03,338.13,1805.0,328.8378,329.0031,328.6531,328.7503,1805.0
2021-06-02 11:30:00,338.25,338.41,337.98,338.39,2902.0,328.867,329.0225,328.6045,329.0031,2902.0
2021-06-02 11:35:00,338.34,338.63,338.08,338.2,14665.0,328.9545,329.2364,328.7017,328.8184,14665.0
2021-06-02 11:40:00,338.3,338.7,338.1,338.63,4648.0,328.9156,329.3045,328.7211,329.2364,4648.0
2021-06-02 11:45:00,338.75,338.86,338.45,338.79,5162.0,329.3531,329.46,329.0614,329.392,5162.0
2021-06-02 11:50:00,338.73,338.99,338.59,338.7,7613.0,329.3337,329.5864,329.1975,329.3045,7613.0
2021-06-02 11:55:00,338.75,339.07,338.63,338.74,8021.0,329.3531,329.6642,329.2364,329.3434,8021.0
2021-06-02 12:00:00,338.8,338.95,338.58,338.91,4810.0,329.4017,329.5475,329.1878,329.5087,4810.0
2021-06-02 12:05:00,338.93,338.99,338.71,338.98,3102.0,329.5281,329.5864,329.3142,329.5767,3102.0
2021-06-02 12:10:00,338.81,338.9,338.5,338.65,13296.0,329.4114,329.4989,329.11,329.2559,13296.0
2021-06-02 12:15:00,338.64,338.64,337.99,337.99,8477.0,329.2461,329.2461,328.6142,328.6142,8477.0
2021-06-02 12:20:00,337.89,338.75,337.89,338.71,6060.0,328.517,329.3531,328.517,329.3142,6060.0
2021-06-02 12:25:00,338.65,338.86,338.1,338.1,10331.0,329.2559,329.46,328.7211,328.7211,10331.0
2021-06-02 12:30:00,338.03,338.06,337.08,337.65,7276.0,328.6531,328.6822,327.7294,328.2836,7276.0
2021-06-02 12:35:00,337.52,338.02,337.38,338.0,3403.0,328.1572,328.6433,328.0211,328.6239,3403.0
2021-06-02 12:40:00,338.09,338.16,337.75,338.03,6426.0,328.7114,328.7795,328.3808,328.6531,6426.0
2021-06-02 12:45:00,338.08,338.54,338.08,338.47,4266.0,328.7017,329.1489,328.7017,329.0809,4266.0
2021-06-02 12:50:00,338.63,338.8,338.27,338.35,2901.0,329.2364,329.4017,328.8864,328.9642,2901.0
2021-06-02 12:55:00,338.56,338.77,338.38,338.52,2169.0,329.1684,329.3725,328.9934,329.1295,2169.0
2021-06-02 13:00:00,338.52,338.77,338.39,338.41,3975.0,329.1295,329.3725,329.0031,329.0225,3975.0
2021-06-02 13:05:00,338.45,338.76,338.44,338.69,2309.0,329.0614,329.3628,329.0517,329.2948,2309.0
2021-06-02 13:10:00,338.68,338.71,338.27,338.35,12567.0,329.285,329.3142,328.8864,328.9642,12567.0
2021-06-02 13:15:00,338.37,338.71,338.15,338.47,2722.0,328.9836,329.3142,328.7697,329.0809,2722.0
2021-06-02 13:20:00,338.35,338.68,338.11,338.11,5903.0,328.9642,329.285,328.7309,328.7309,5903.0
2021-06-02 13:25:00,338.14,338.43,337.84,338.37,4201.0,328.76,329.042,328.4683,328.9836,4201.0
2021-06-02 13:30:00,338.3,338.5,338.2,338.43,1502.0,328.9156,329.11,328.8184,329.042,1502.0
2021-06-02 13:35:00,338.46,338.73,338.29,338.47,6013.0,329.0711,329.3337,328.9059,329.0809,6013.0
2021-06-02 13:40:00,338.43,338.65,338.35,338.57,3209.0,329.042,329.2559,328.9642,329.1781,3209.0
2021-06-02 13:45:00,338.62,338.62,338.38,338.4,2992.0,329.2267,329.2267,328.9934,329.0128,2992.0
2021-06-02 13:50:00,338.62,338.67,338.3,338.45,15248.0,329.2267,329.2753,328.9156,329.0614,15248.0
2021-06-02 13:55:00,338.44,338.45,338.01,338.25,24008.0,329.0517,329.0614,328.6336,328.867,24008.0
2021-06-02 14:00:00,338.34,338.68,338.3,338.46,5378.0,328.9545,329.285,328.9156,329.0711,5378.0
2021-06-02 14:05:00,338.65,338.65,337.7,337.7,3900.0,329.2559,329.2559,328.3322,328.3322,3900.0
2021-06-02 14:10:00,337.38,337.38,336.02,336.47,1800.0,328.0211,328.0211,326.6988,327.1363,1800.0
2021-06-02 14:15:00,336.47,337.08,336.46,336.94,3176.0,327.1363,327.7294,327.1266,327.5933,3176.0
2021-06-02 14:20:00,336.9,337.63,336.9,337.59,14150.0,327.5544,328.2642,327.5544,328.2253,14150.0
2021-06-02 14:25:00,337.51,337.85,337.51,337.85,9521.0,328.1475,328.4781,328.1475,328.4781,9521.0
2021-06-02 14:30:00,337.67,337.82,337.5,337.81,6555.0,328.3031,328.4489,328.1378,328.4392,6555.0
2021-06-02 14:35:00,337.74,337.8,337.51,337.8,6319.0,328.3711,328.4295,328.1475,328.4295,6319.0
2021-06-02 14:40:00,337.8,337.88,337.71,337.85,2308.0,328.4295,328.5072,328.3419,328.4781,2308.0
2021-06-02 14:45:00,337.85,338.39,337.8,338.32,6027.0,328.4781,329.0031,328.4295,328.935,6027.0
2021-06-02 14:50:00,338.23,338.28,337.88,337.99,5555.0,328.8475,328.8961,328.5072,328.6142,5555.0
2021-06-02 14:55:00,337.92,337.98,337.59,337.69,2552.0,328.5461,328.6045,328.2253,328.3225,2552.0
2021-06-02 15:00:00,337.69,337.87,337.23,337.24,4122.0,328.3225,328.4975,327.8753,327.885,4122.0
2021-06-02 15:05:00,337.25,337.54,337.04,337.43,6948.0,327.8947,328.1767,327.6905,328.0697,6948.0
2021-06-02 15:10:00,337.47,337.61,337.43,337.61,3375.0,328.1086,328.2447,328.0697,328.2447,3375.0
2021-06-02 15:15:00,337.72,337.72,337.54,337.7,3510.0,328.3517,328.3517,328.1767,328.3322,3510.0
2021-06-02 15:20:00,337.48,337.69,337.44,337.66,6064.0,328.1183,328.3225,328.0794,328.2933,6064.0
2021-06-02 15:25:00,337.66,337.75,337.59,337.69,2847.0,328.2933,328.3808,328.2253,328.3225,2847.0
2021-06-02 15:30:00,337.8,337.8,337.44,337.54,7325.0,328.4295,328.4295,328.0794,328.1767,7325.0
2021-06-02 15:35:00,337.64,337.87,337.62,337.62,7046.0,328.2739,328.4975,328.2544,328.2544,7046.0
2021-06-02 15:40:00,337.63,337.77,337.52,337.52,7311.0,328.2642,328.4003,328.1572,328.1572,7311.0
2021-06-02 15:45:00,337.61,337.98,337.47,337.93,11494.0,328.2447,328.6045,328.1086,328.5558,11494.0
2021-06-02 15:50:00,337.99,338.36,337.84,337.84,12260.0,328.6142,328.9739,328.4683,328.4683,12260.0
2021-06-02 15:55:00,337.76,338.64,337.52,338.47,35251.0,328.3906,329.2461,328.1572,329.0809,35251.0
2021-06-03 09:30:00,337.61,338.46,336.3,336.87,12058.0,328.2447,329.0711,326.9711,327.5252,12058.0
2021-06-03 09:35:00,336.87,337.24,336.33,337.02,4440.0,327.5252,327.885,327.0002,327.6711,4440.0
2021-06-03 09:40:00,336.43,336.72,335.75,335.98,7942.0,327.0975,327.3794,326.4363,326.6599,7942.0
2021-06-03 09:45:00,335.91,337.33,335.89,336.77,37915.0,326.5919,327.9725,326.5724,327.428,37915.0
2021-06-03 09:50:00,336.88,338.02,336.68,337.0,27012.0,327.535,328.6433,327.3405,327.6516,27012.0
2021-06-03 09:55:00,336.99,337.5,335.75,335.75,6830.0,327.6419,328.1378,326.4363,326.4363,6830.0
2021-06-03 10:00:00,336.03,336.03,335.5,335.64,1951.0,326.7086,326.7086,326.1933,326.3294,1951.0
2021-06-03 10:05:00,335.35,336.17,334.55,334.99,24316.0,326.0474,326.8447,325.2696,325.6974,24316.0
2021-06-03 10:10:00,335.0,335.18,334.29,334.29,12007.0,325.7071,325.8821,325.0168,325.0168,12007.0
2021-06-03 10:15:00,334.52,334.52,332.75,333.21,14947.0,325.2404,325.2404,323.5195,323.9668,14947.0
2021-06-03 10:20:00,333.39,333.39,332.98,333.07,2519.0,324.1418,324.1418,323.7432,323.8307,2519.0
2021-06-03 10:25:00,332.98,334.61,332.85,334.61,7353.0,323.7432,325.3279,323.6168,325.3279,7353.0
2021-06-03 10:30:00,334.49,335.76,334.48,335.22,3408.0,325.2113,326.446,325.2015,325.921,3408.0
2021-06-03 10:35:00,335.04,335.85,335.04,335.62,1800.0,325.746,326.5335,325.746,326.3099,1800.0
2021-06-03 10:40:00,335.35,336.82,335.34,336.38,4975.0,326.0474,327.4766,326.0377,327.0488,4975.0
2021-06-03 10:45:00,336.37,338.33,336.34,338.09,4800.0,327.0391,328.9447,327.01,328.7114,4800.0
2021-06-03 10:50:00,338.32,338.62,338.15,338.62,2332.0,328.935,329.2267,328.7697,329.2267,2332.0
2021-06-03 10:55:00,338.64,339.35,338.13,338.73,2134.0,329.2461,329.9365,328.7503,329.3337,2134.0
2021-06-03 11:00:00,338.89,338.89,338.0,338.71,1941.0,329.4892,329.4892,328.6239,329.3142,1941.0
2021-06-03 11:05:00,338.51,339.5,338.49,339.5,2706.0,329.1198,330.0823,329.1003,330.0823,2706.0
2021-06-03 11:10:00,339.31,339.32,338.94,339.19,903.0,329.8976,329.9073,329.5378,329.7809,903.0
2021-06-03 11:15:00,339.07,339.69,339.03,339.69,1668.0,329.6642,330.267,329.6253,330.267,1668.0
2021-06-03 11:20:00,339.55,340.65,339.54,340.65,6019.0,330.1309,331.2004,330.1212,331.2004,6019.0
2021-06-03 11:25:00,340.58,340.85,340.48,340.69,4159.0,331.1323,331.3948,331.0351,331.2393,4159.0
2021-06-03 11:30:00,340.65,340.65,339.79,340.09,1846.0,331.2004,331.2004,330.3642,330.6559,1846.0
2021-06-03 11:35:00,340.26,340.39,339.87,339.96,1500.0,330.8212,330.9476,330.442,330.5295,1500.0
2021-06-03 11:40:00,339.96,340.44,339.95,340.44,8336.0,330.5295,330.9962,330.5198,330.9962,8336.0
2021-06-03 11:45:00,340.31,340.71,340.31,340.38,2900.0,330.8698,331.2587,330.8698,330.9379,2900.0
2021-06-03 11:50:00,340.6,340.6,339.88,339.88,4211.0,331.1518,331.1518,330.4518,330.4518,4211.0
2021-06-03 11:55:00,339.8,340.35,339.66,340.35,1548.0,330.374,330.9087,330.2379,330.9087,1548.0
2021-06-03 12:00:00,340.42,340.42,340.0,340.0,1123.0,330.9768,330.9768,330.5684,330.5684,1123.0
2021-06-03 12:05:00,339.99,340.21,339.73,339.95,4866.0,330.5587,330.7726,330.3059,330.5198,4866.0
2021-06-03 12:10:00,339.9,340.2,339.72,340.0,2316.0,330.4712,330.7629,330.2962,330.5684,2316.0
2021-06-03 12:15:00,340.14,340.23,340.13,340.13,598.0,330.7045,330.792,330.6948,330.6948,598.0
2021-06-03 12:20:00,340.02,340.1,339.86,340.1,2104.0,330.5879,330.6656,330.4323,330.6656,2104.0
2021-06-03 12:25:00,339.99,340.04,339.8,339.8,2100.0,330.5587,330.6073,330.374,330.374,2100.0
2021-06-03 12:30:00,339.63,339.66,338.93,338.93,1781.0,330.2087,330.2379,329.5281,329.5281,1781.0
2021-06-03 12:35:00,338.67,339.08,338.52,338.75,2002.0,329.2753,329.6739,329.1295,329.3531,2002.0
2021-06-03 12:40:00,338.7,338.86,338.57,338.57,2276.0,329.3045,329.46,329.1781,329.1781,2276.0
2021-06-03 12:45:00,338.38,338.5,337.97,337.97,1624.0,328.9934,329.11,328.5947,328.5947,1624.0
2021-06-03 12:50:00,338.07,338.07,337.59,337.59,2228.0,328.692,328.692,328.2253,328.2253,2228.0
2021-06-03 12:55:00,337.77,337.83,337.52,337.63,2766.0,328.4003,328.4586,328.1572,328.2642,2766.0
2021-06-03 13:00:00,337.55,337.58,337.26,337.26,1100.0,328.1864,328.2156,327.9044,327.9044,1100.0
2021-06-03 13:05:00,337.15,337.6,336.95,337.25,9100.0,327.7975,328.235,327.603,327.8947,9100.0
2021-06-03 13:10:00,337.48,337.62,337.36,337.56,6042.0,328.1183,328.2544,328.0017,328.1961,6042.0
2021-06-03 13:15:00,337.5,337.82,337.5,337.62,1566.0,328.1378,328.4489,328.1378,328.2544,1566.0
2021-06-03 13:20:00,337.71,337.78,337.5,337.76,3292.0,328.3419,328.41,328.1378,328.3906,3292.0
2021-06-03 13:25:00,337.84,337.92,337.59,337.72,2300.0,328.4683,328.5461,328.2253,328.3517,2300.0
2021-06-03 13:30:00,337.7,337.7,337.43,337.44,1384.0,328.3322,328.3322,328.0697,328.0794,1384.0
2021-06-03 13:35:00,337.28,337.47,337.27,337.34,2472.0,327.9239,328.1086,327.9142,327.9822,2472.0
2021-06-03 13:40:00,337.56,337.56,336.68,336.68,1400.0,328.1961,328.1961,327.3405,327.3405,1400.0
2021-06-03 13:45:00,336.71,337.04,336.36,336.43,2730.0,327.3697,327.6905,327.0294,327.0975,2730.0
2021-06-03 13:50:00,336.77,336.77,336.52,336.65,900.0,327.428,327.428,327.185,327.3114,900.0
2021-06-03 13:55:00,336.54,336.88,336.43,336.86,2421.0,327.2044,327.535,327.0975,327.5155,2421.0
2021-06-03 14:00:00,337.03,337.04,336.62,336.64,1702.0,327.6808,327.6905,327.2822,327.3016,1702.0
2021-06-03 14:05:00,336.59,336.59,335.79,335.83,2423.0,327.253,327.253,326.4752,326.5141,2423.0
2021-06-03 14:10:00,336.0,336.14,335.93,336.14,600.0,326.6794,326.8155,326.6113,326.8155,600.0
2021-06-03 14:15:00,336.03,336.36,335.87,335.99,4042.0,326.7086,327.0294,326.553,326.6697,4042.0
2021-06-03 14:20:00,336.11,336.11,335.95,335.95,610.0,326.7863,326.7863,326.6308,326.6308,610.0
2021-06-03 14:25:00,335.95,336.29,335.95,336.23,1848.0,326.6308,326.9613,326.6308,326.903,1848.0
2021-06-03 14:30:00,336.1,336.21,336.09,336.16,1052.0,326.7766,326.8836,326.7669,326.8349,1052.0
2021-06-03 14:35:00,336.25,336.25,335.94,335.94,3332.0,326.9224,326.9224,326.621,326.621,3332.0
2021-06-03 14:40:00,335.87,335.9,335.69,335.9,1815.0,326.553,326.5822,326.378,326.5822,1815.0
2021-06-03 14:45:00,335.9,335.93,335.77,335.85,981.0,326.5822,326.6113,326.4558,326.5335,981.0
2021-06-03 14:50:00,335.77,335.91,335.64,335.84,1283.0,326.4558,326.5919,326.3294,326.5238,1283.0
2021-06-03 14:55:00,335.89,335.99,335.85,335.88,1600.0,326.5724,326.6697,326.5335,326.5627,1600.0
2021-06-03 15:00:00,335.88,336.15,335.82,336.15,2173.0,326.5627,326.8252,326.5044,326.8252,2173.0
2021-06-03 15:05:00,336.09,336.25,336.02,336.25,1700.0,326.7669,326.9224,326.6988,326.9224,1700.0
2021-06-03 15:10:00,336.22,336.42,336.2,336.42,1300.0,326.8933,327.0877,326.8738,327.0877,1300.0
2021-06-03 15:15:00,336.32,336.59,336.3,336.35,3654.0,326.9905,327.253,326.9711,327.0197,3654.0
2021-06-03 15:20:00,336.17,336.52,336.08,336.32,2100.0,326.8447,327.185,326.7572,326.9905,2100.0
2021-06-03 15:25:00,336.37,336.44,336.1,336.44,2252.0,327.0391,327.1072,326.7766,327.1072,2252.0
2021-06-03 15:30:00,336.51,336.55,336.22,336.52,5817.0,327.1752,327.2141,326.8933,327.185,5817.0
2021-06-03 15:35:00,336.5,336.9,336.48,336.88,5318.0,327.1655,327.5544,327.1461,327.535,5318.0
2021-06-03 15:40:00,336.8,338.13,336.78,337.56,14258.0,327.4572,328.7503,327.4377,328.1961,14258.0
2021-06-03 15:45:00,337.66,337.66,336.71,336.77,8106.0,328.2933,328.2933,327.3697,327.428,8106.0
2021-06-03 15:50:00,336.96,336.96,336.49,336.49,7217.0,327.6128,327.6128,327.1558,327.1558,7217.0
2021-06-03 15:55:00,336.49,336.51,336.13,336.16,16968.0,327.1558,327.1752,326.8058,326.8349,16968.0
2021-06-04 09:30:00,336.34,337.74,335.2,336.24,10473.0,327.01,328.3711,325.9016,326.9127,10473.0
2021-06-04 09:35:00,335.6,336.25,335.18,335.18,1247.0,326.2905,326.9224,325.8821,325.8821,1247.0
2021-06-04 09:40:00,334.68,336.0,334.47,336.0,3215.0,325.396,326.6794,325.1918,326.6794,3215.0
2021-06-04 09:45:00,335.51,335.91,334.48,334.48,3694.0,326.203,326.5919,325.2015,325.2015,3694.0
2021-06-04 09:50:00,334.15,334.37,332.78,332.78,2500.0,324.8807,325.0946,323.5487,323.5487,2500.0
2021-06-04 09:55:00,332.84,333.92,332.8,333.74,6581.0,323.607,324.6571,323.5682,324.4821,6581.0
2021-06-04 10:00:00,334.18,334.18,332.21,332.62,3864.0,324.9099,324.9099,322.9945,323.3931,3864.0
2021-06-04 10:05:00,332.44,332.44,331.03,331.04,4944.0,323.2181,323.2181,321.8473,321.857,4944.0
2021-06-04 10:10:00,330.97,331.43,330.39,331.36,3343.0,321.7889,322.2362,321.225,322.1681,3343.0
2021-06-04 10:15:00,331.3,331.36,330.64,331.08,7477.0,322.1098,322.1681,321.4681,321.8959,7477.0
2021-06-04 10:20:00,331.19,331.19,329.66,329.69,8053.0,322.0028,322.0028,320.5153,320.5444,8053.0
2021-06-04 10:25:00,329.9,330.0,329.5,329.88,6813.0,320.7486,320.8458,320.3597,320.7292,6813.0
2021-06-04 10:30:00,330.0,330.72,329.9,330.72,1886.0,320.8458,321.5458,320.7486,321.5458,1886.0
2021-06-04 10:35:00,331.2,331.2,330.0,330.27,4790.0,322.0125,322.0125,320.8458,321.1083,4790.0
2021-06-04 10:40:00,330.34,330.34,329.37,329.61,3875.0,321.1764,321.1764,320.2333,320.4666,3875.0
2021-06-04 10:45:00,329.44,330.36,329.35,330.36,6642.0,320.3014,321.1958,320.2139,321.1958,6642.0
2021-06-04 10:50:00,330.36,330.85,330.31,330.47,5662.0,321.1958,321.6722,321.1472,321.3028,5662.0
2021-06-04 10:55:00,330.5,330.64,330.15,330.27,2149.0,321.332,321.4681,320.9917,321.1083,2149.0
2021-06-04 11:00:00,330.32,330.49,330.32,330.49,400.0,321.1569,321.3222,321.1569,321.3222,400.0
2021-06-04 11:05:00,330.51,330.68,330.08,330.09,3617.0,321.3417,321.507,320.9236,320.9333,3617.0
2021-06-04 11:10:00,330.15,330.27,329.82,329.84,2080.0,320.9917,321.1083,320.6708,320.6903,2080.0
2021-06-04 11:15:00,329.65,329.76,329.35,329.4,2558.0,320.5055,320.6125,320.2139,320.2625,2558.0
2021-06-04 11:20:00,329.41,329.59,329.34,329.34,1960.0,320.2722,320.4472,320.2041,320.2041,1960.0
2021-06-04 11:25:00,329.22,329.53,329.13,329.3,1900.0,320.0875,320.3889,320.0,320.1652,1900.0
2021-06-04 11:30:00,329.2,329.3,329.13,329.13,920.0,320.068,320.1652,320.0,320.0,920.0
2021-06-04 11:35:00,328.82,329.06,328.49,328.54,1850.0,319.6986,319.9319,319.3777,319.4263,1850.0
2021-06-04 11:40:00,328.85,329.2,328.62,328.62,2151.0,319.7277,320.068,319.5041,319.5041,2151.0
2021-06-04 11:45:00,328.67,328.67,328.11,328.24,1166.0,319.5527,319.5527,319.0083,319.1346,1166.0
2021-06-04 11:50:00,328.15,328.35,328.15,328.31,800.0,319.0471,319.2416,319.0471,319.2027,800.0
2021-06-04 11:55:00,328.39,328.46,328.2,328.2,1551.0,319.2805,319.3485,319.0958,319.0958,1551.0
2021-06-04 12:00:00,328.42,328.55,328.21,328.21,846.0,319.3097,319.436,319.1055,319.1055,846.0
2021-06-04 12:05:00,328.35,328.42,328.16,328.17,1500.0,319.2416,319.3097,319.0569,319.0666,1500.0
2021-06-04 12:10:00,328.2,328.41,328.1,328.41,2427.0,319.0958,319.2999,318.9985,319.2999,2427.0
2021-06-04 12:15:00,328.31,328.39,328.19,328.39,800.0,319.2027,319.2805,319.086,319.2805,800.0
2021-06-04 12:20:00,328.27,328.71,328.15,328.71,2536.0,319.1638,319.5916,319.0471,319.5916,2536.0
2021-06-04 12:25:00,328.91,328.91,328.73,328.75,2099.0,319.7861,319.7861,319.6111,319.6305,2099.0
2021-06-04 12:30:00,328.86,328.86,328.64,328.73,1062.0,319.7374,319.7374,319.5235,319.6111,1062.0
2021-06-04 12:35:00,328.71,328.71,328.71,328.71,100.0,319.5916,319.5916,319.5916,319.5916,100.0
2021-06-04 12:40:00,328.67,328.96,328.67,328.96,2955.0,319.5527,319.8347,319.5527,319.8347,2955.0
2021-06-04 12:45:00,328.86,329.06,328.67,328.71,1699.0,319.7374,319.9319,319.5527,319.5916,1699.0
2021-06-04 12:50:00,328.82,329.2,328.78,329.19,2788.0,319.6986,320.068,319.6597,320.0583,2788.0
2021-06-04 12:55:00,329.21,329.21,328.95,329.16,1442.0,320.0777,320.0777,319.8249,320.0291,1442.0
2021-06-04 13:00:00,329.31,329.74,329.27,329.69,1894.0,320.175,320.593,320.1361,320.5444,1894.0
2021-06-04 13:05:00,329.7,330.04,329.7,329.98,1681.0,320.5541,320.8847,320.5541,320.8264,1681.0
2021-06-04 13:10:00,329.92,330.18,329.92,329.96,2700.0,320.768,321.0208,320.768,320.8069,2700.0
2021-06-04 13:15:00,329.94,329.97,329.51,329.56,1434.0,320.7875,320.8167,320.3694,320.418,1434.0
2021-06-04 13:20:00,329.49,329.73,329.4,329.73,1606.0,320.35,320.5833,320.2625,320.5833,1606.0
2021-06-04 13:25:00,329.77,329.77,329.3,329.44,2623.0,320.6222,320.6222,320.1652,320.3014,2623.0
2021-06-04 13:30:00,329.54,329.62,329.28,329.62,2650.0,320.3986,320.4764,320.1458,320.4764,2650.0
2021-06-04 13:35:00,329.5,329.6,329.46,329.58,2520.0,320.3597,320.4569,320.3208,320.4375,2520.0
2021-06-04 13:40:00,329.41,329.61,329.0,329.18,3621.0,320.2722,320.4666,319.8736,320.0486,3621.0
2021-06-04 13:45:00,329.24,330.23,329.23,329.95,3382.0,320.1069,321.0694,320.0972,320.7972,3382.0
2021-06-04 13:50:00,330.04,330.04,329.67,329.78,2259.0,320.8847,320.8847,320.525,320.6319,2259.0
2021-06-04 13:55:00,329.66,330.07,329.66,329.71,2124.0,320.5153,320.9139,320.5153,320.5639,2124.0
2021-06-04 14:00:00,329.78,330.16,329.71,330.16,3100.0,320.6319,321.0014,320.5639,321.0014,3100.0
2021-06-04 14:05:00,330.11,330.12,329.92,330.09,1278.0,320.9528,320.9625,320.768,320.9333,1278.0
2021-06-04 14:10:00,330.14,330.29,329.95,329.95,3418.0,320.9819,321.1278,320.7972,320.7972,3418.0
2021-06-04 14:15:00,329.76,329.76,329.16,329.31,1358.0,320.6125,320.6125,320.0291,320.175,1358.0
2021-06-04 14:20:00,329.32,329.93,329.32,329.76,1411.0,320.1847,320.7778,320.1847,320.6125,1411.0
2021-06-04 14:25:00,329.82,330.02,329.8,329.94,1000.0,320.6708,320.8653,320.6514,320.7875,1000.0
2021-06-04 14:30:00,329.88,330.1,329.73,329.89,2185.0,320.7292,320.943,320.5833,320.7389,2185.0
2021-06-04 14:35:00,329.74,330.18,329.71,330.11,2054.0,320.593,321.0208,320.5639,320.9528,2054.0
2021-06-04 14:40:00,330.19,330.44,330.18,330.29,903.0,321.0306,321.2736,321.0208,321.1278,903.0
2021-06-04 14:45:00,330.34,330.38,330.18,330.2,2100.0,321.1764,321.2153,321.0208,321.0403,2100.0
2021-06-04 14:50:00,330.22,330.41,330.09,330.41,1740.0,321.0597,321.2444,320.9333,321.2444,1740.0
2021-06-04 14:55:00,330.47,330.65,330.36,330.38,1525.0,321.3028,321.4778,321.1958,321.2153,1525.0
2021-06-04 15:00:00,330.43,330.58,330.38,330.55,2499.0,321.2639,321.4097,321.2153,321.3806,2499.0
2021-06-04 15:05:00,330.65,330.65,330.19,330.44,2404.0,321.4778,321.4778,321.0306,321.2736,2404.0
2021-06-04 15:10:00,330.46,330.9,330.46,330.9,2003.0,321.2931,321.7209,321.2931,321.7209,2003.0
2021-06-04 15:15:00,330.87,331.0,330.78,330.78,3800.0,321.6917,321.8181,321.6042,321.6042,3800.0
2021-06-04 15:20:00,330.91,331.28,330.9,331.21,3097.0,321.7306,322.0903,321.7209,322.0223,3097.0
2021-06-04 15:25:00,331.25,331.34,330.83,330.87,3329.0,322.0611,322.1487,321.6528,321.6917,3329.0
2021-06-04 15:30:00,330.94,331.35,330.93,331.35,3080.0,321.7597,322.1584,321.75,322.1584,3080.0
2021-06-04 15:35:00,331.27,331.32,331.01,331.1,3621.0,322.0806,322.1292,321.8278,321.9153,3621.0
2021-06-04 15:40:00,331.16,331.53,331.1,331.52,3881.0,321.9736,322.3334,321.9153,322.3237,3881.0
2021-06-04 15:45:00,331.52,331.89,331.5,331.69,4994.0,322.3237,322.6834,322.3042,322.4889,4994.0
2021-06-04 15:50:00,331.69,332.34,331.69,332.22,10765.0,322.4889,323.1209,322.4889,323.0042,10765.0
2021-06-04 15:55:00,332.17,332.34,331.79,332.17,23897.0,322.9556,323.1209,322.5862,322.9556,23897.0
2021-06-07 09:30:00,333.68,334.18,331.5,331.9,13478.0,324.4237,324.9099,322.3042,322.6931,13478.0
2021-06-07 09:35:00,330.04,331.8,329.0,329.0,2415.0,320.8847,322.5959,319.8736,319.8736,2415.0
2021-06-07 09:40:00,329.66,330.75,329.18,330.2,3564.0,320.5153,321.575,320.0486,321.0403,3564.0
2021-06-07 09:45:00,330.06,330.17,329.57,330.04,3467.0,320.9042,321.0111,320.4278,320.8847,3467.0
2021-06-07 09:50:00,329.77,329.77,329.0,329.23,9743.0,320.6222,320.6222,319.8736,320.0972,9743.0
2021-06-07 09:55:00,329.96,330.19,329.47,329.47,3316.0,320.8069,321.0306,320.3305,320.3305,3316.0
2021-06-07 10:00:00,329.3,329.33,328.14,328.63,12323.0,320.1652,320.1944,319.0374,319.5138,12323.0
2021-06-07 10:05:00,328.33,328.66,328.14,328.61,1525.0,319.2221,319.543,319.0374,319.4944,1525.0
2021-06-07 10:10:00,328.59,328.71,327.76,327.8,4052.0,319.4749,319.5916,318.668,318.7069,4052.0
2021-06-07 10:15:00,328.07,328.46,327.49,327.62,8895.0,318.9694,319.3485,318.4054,318.5318,8895.0
2021-06-07 10:20:00,328.09,328.48,327.87,327.89,4837.0,318.9888,319.368,318.7749,318.7944,4837.0
2021-06-07 10:25:00,328.15,328.15,327.13,327.5,6310.0,319.0471,319.0471,318.0554,318.4152,6310.0
2021-06-07 10:30:00,327.29,327.29,326.0,326.0,2532.0,318.211,318.211,316.9568,316.9568,2532.0
2021-06-07 10:35:00,326.07,327.11,326.01,326.71,8214.0,317.0248,318.036,316.9665,317.6471,8214.0
2021-06-07 10:40:00,327.03,327.03,326.37,326.87,1496.0,317.9582,317.9582,317.3165,317.8026,1496.0
2021-06-07 10:45:00,326.95,327.52,326.87,327.01,2600.0,317.8804,318.4346,317.8026,317.9388,2600.0
2021-06-07 10:50:00,326.69,326.84,326.36,326.39,2656.0,317.6276,317.7735,317.3068,317.336,2656.0
2021-06-07 10:55:00,326.62,326.66,325.77,326.19,6575.0,317.5596,317.5985,316.7332,317.1415,6575.0
2021-06-07 11:00:00,326.09,326.5,325.79,325.95,3873.0,317.0443,317.4429,316.7526,316.9082,3873.0
2021-06-07 11:05:00,325.97,326.09,325.25,325.43,6085.0,316.9276,317.0443,316.2276,316.4026,6085.0
2021-06-07 11:10:00,325.4,326.06,325.34,325.61,2605.0,316.3734,317.0151,316.3151,316.5776,2605.0
2021-06-07 11:15:00,325.63,325.82,324.99,324.99,6692.0,316.597,316.7818,315.9748,315.9748,6692.0
2021-06-07 11:20:00,324.81,324.85,324.14,324.14,8966.0,315.7998,315.8387,315.1484,315.1484,8966.0
2021-06-07 11:25:00,323.8,323.97,322.97,323.7,12633.0,314.8178,314.9831,314.0108,314.7206,12633.0
2021-06-07 11:30:00,323.84,324.1,323.46,323.47,3684.0,314.8567,315.1095,314.4872,314.497,3684.0
2021-06-07 11:35:00,323.43,323.43,323.03,323.1,4240.0,314.4581,314.4581,314.0692,314.1372,4240.0
2021-06-07 11:40:00,323.1,323.1,322.06,322.42,5274.0,314.1372,314.1372,313.1261,313.4761,5274.0
2021-06-07 11:45:00,322.27,322.85,322.02,322.81,11383.0,313.3303,313.8942,313.0872,313.8553,11383.0
2021-06-07 11:50:00,322.76,322.76,321.26,321.42,10492.0,313.8067,313.8067,312.3483,312.5038,10492.0
2021-06-07 11:55:00,321.48,322.73,321.26,322.73,9787.0,312.5622,313.7775,312.3483,313.7775,9787.0
2021-06-07 12:00:00,322.73,322.9,322.23,322.52,4148.0,313.7775,313.9428,313.2914,313.5733,4148.0
2021-06-07 12:05:00,322.38,322.52,321.85,321.93,4194.0,313.4372,313.5733,312.9219,312.9997,4194.0
2021-06-07 12:10:00,322.09,322.67,322.0,322.66,7559.0,313.1552,313.7192,313.0677,313.7094,7559.0
2021-06-07 12:15:00,322.54,322.54,322.07,322.42,2605.0,313.5928,313.5928,313.1358,313.4761,2605.0
2021-06-07 12:20:00,322.56,322.56,322.24,322.25,1739.0,313.6122,313.6122,313.3011,313.3108,1739.0
2021-06-07 12:25:00,322.3,322.35,322.13,322.18,2288.0,313.3594,313.408,313.1941,313.2427,2288.0
2021-06-07 12:30:00,322.11,322.17,321.86,321.96,3096.0,313.1747,313.233,312.9316,313.0289,3096.0
2021-06-07 12:35:00,321.9,321.9,321.4,321.4,5397.0,312.9705,312.9705,312.4844,312.4844,5397.0
2021-06-07 12:40:00,321.46,321.73,321.32,321.32,3993.0,312.5427,312.8052,312.4066,312.4066,3993.0
2021-06-07 12:45:00,321.36,321.7,321.27,321.38,3506.0,312.4455,312.7761,312.358,312.4649,3506.0
2021-06-07 12:50:00,321.47,321.55,321.33,321.34,2090.0,312.5524,312.6302,312.4163,312.4261,2090.0
2021-06-07 12:55:00,321.4,321.61,321.28,321.28,3818.0,312.4844,312.6886,312.3677,312.3677,3818.0
2021-06-07 13:00:00,321.48,321.48,320.88,320.98,4759.0,312.5622,312.5622,311.9788,312.076,4759.0
2021-06-07 13:05:00,321.06,321.21,320.94,321.05,6015.0,312.1538,312.2997,312.0371,312.1441,6015.0
2021-06-07 13:10:00,321.05,321.14,320.79,320.91,4986.0,312.1441,312.2316,311.8913,312.008,4986.0
2021-06-07 13:15:00,321.03,321.19,320.93,321.05,3500.0,312.1246,312.2802,312.0274,312.1441,3500.0
2021-06-07 13:20:00,321.04,321.16,320.91,321.03,2878.0,312.1344,312.251,312.008,312.1246,2878.0
2021-06-07 13:25:00,321.04,321.2,320.68,320.68,6120.0,312.1344,312.2899,311.7844,311.7844,6120.0
2021-06-07 13:30:00,320.8,320.8,320.4,320.45,2635.0,311.901,311.901,311.5121,311.5607,2635.0
2021-06-07 13:35:00,320.63,320.93,320.5,320.77,4544.0,311.7357,312.0274,311.6094,311.8719,4544.0
2021-06-07 13:40:00,320.75,320.75,320.13,320.29,4210.0,311.8524,311.8524,311.2496,311.4052,4210.0
2021-06-07 13:45:00,320.29,320.37,319.56,319.69,11591.0,311.4052,311.483,310.6954,310.8218,11591.0
2021-06-07 13:50:00,319.7,320.11,319.59,319.86,5608.0,310.8315,311.2302,310.7246,310.9871,5608.0
2021-06-07 13:55:00,319.86,319.86,318.66,318.96,10099.0,310.9871,310.9871,309.8204,310.1121,10099.0
2021-06-07 14:00:00,319.07,319.3,318.5,318.7,10222.0,310.219,310.4426,309.6648,309.8593,10222.0
2021-06-07 14:05:00,318.65,319.47,318.65,318.77,8912.0,309.8107,310.6079,309.8107,309.9273,8912.0
2021-06-07 14:10:00,318.77,318.77,317.93,317.93,6155.0,309.9273,309.9273,309.1106,309.1106,6155.0
2021-06-07 14:15:00,317.93,318.53,317.0,317.65,35434.0,309.1106,309.694,308.2064,308.8384,35434.0
2021-06-07 14:20:00,317.71,318.44,316.91,317.7,14545.0,308.8967,309.6065,308.1189,308.887,14545.0
2021-06-07 14:25:00,317.79,317.8,316.6,317.29,8716.0,308.9745,308.9842,307.8175,308.4884,8716.0
2021-06-07 14:30:00,316.94,317.4,316.3,316.3,13282.0,308.1481,308.5953,307.5259,307.5259,13282.0
2021-06-07 14:35:00,316.54,317.17,316.37,316.76,12351.0,307.7592,308.3717,307.5939,307.9731,12351.0
2021-06-07 14:40:00,316.51,316.97,316.5,316.72,4542.0,307.73,308.1773,307.7203,307.9342,4542.0
2021-06-07 14:45:00,316.98,317.09,316.02,316.29,10941.0,308.187,308.2939,307.2536,307.5161,10941.0
2021-06-07 14:50:00,316.46,316.98,316.2,316.26,7386.0,307.6814,308.187,307.4286,307.487,7386.0
2021-06-07 14:55:00,316.46,316.48,315.0,315.45,13797.0,307.6814,307.7009,306.2619,306.6994,13797.0
2021-06-07 15:00:00,315.56,316.33,315.56,316.2,7418.0,306.8064,307.555,306.8064,307.4286,7418.0
2021-06-07 15:05:00,316.32,316.92,315.9,316.31,12177.0,307.5453,308.1287,307.137,307.5356,12177.0
2021-06-07 15:10:00,316.31,316.64,315.97,316.33,7372.0,307.5356,307.8564,307.205,307.555,7372.0
2021-06-07 15:15:00,316.16,316.79,316.16,316.79,7868.0,307.3897,308.0023,307.3897,308.0023,7868.0
2021-06-07 15:20:00,316.86,318.11,316.78,317.74,14106.0,308.0703,309.2857,307.9925,308.9259,14106.0
2021-06-07 15:25:00,317.57,317.65,316.56,316.98,13256.0,308.7606,308.8384,307.7786,308.187,13256.0
2021-06-07 15:30:00,316.92,317.1,316.36,316.6,12002.0,308.1287,308.3037,307.5842,307.8175,12002.0
2021-06-07 15:35:00,316.61,317.07,316.28,316.32,12802.0,307.8273,308.2745,307.5064,307.5453,12802.0
2021-06-07 15:40:00,316.43,316.91,316.27,316.47,21022.0,307.6523,308.1189,307.4967,307.6911,21022.0
2021-06-07 15:45:00,316.45,316.91,316.09,316.4,28955.0,307.6717,308.1189,307.3217,307.6231,28955.0
2021-06-07 15:50:00,316.69,316.79,316.21,316.44,37251.0,307.905,308.0023,307.4384,307.662,37251.0
2021-06-07 15:55:00,316.5,316.5,315.45,316.0,81987.0,307.7203,307.7203,306.6994,307.2342,81987.0
2021-06-08 09:30:00,316.26,316.93,314.7,314.83,22724.0,307.487,308.1384,305.9702,306.0966,22724.0
2021-06-08 09:35:00,315.0,315.16,314.21,314.33,11793.0,306.2619,306.4175,305.4938,305.6105,11793.0
2021-06-08 09:40:00,314.33,314.47,313.37,314.39,4723.0,305.6105,305.7466,304.6771,305.6688,4723.0
2021-06-08 09:45:00,314.53,315.41,314.11,315.39,7627.0,305.805,306.6605,305.3966,306.6411,7627.0
2021-06-08 09:50:00,315.62,316.2,315.24,315.81,11597.0,306.8647,307.4286,306.4953,307.0495,11597.0
2021-06-08 09:55:00,315.81,316.65,315.36,316.39,2930.0,307.0495,307.8662,306.6119,307.6134,2930.0
2021-06-08 10:00:00,316.58,318.15,316.39,317.72,6622.0,307.7981,309.3245,307.6134,308.9065,6622.0
2021-06-08 10:05:00,317.6,318.29,317.44,318.11,2125.0,308.7898,309.4607,308.6342,309.2857,2125.0
2021-06-08 10:10:00,318.31,319.0,317.97,319.0,5665.0,309.4801,310.151,309.1495,310.151,5665.0
2021-06-08 10:15:00,318.55,318.89,317.85,317.85,7816.0,309.7134,310.044,309.0329,309.0329,7816.0
2021-06-08 10:20:00,318.07,318.83,318.07,318.52,4999.0,309.2468,309.9857,309.2468,309.6843,4999.0
2021-06-08 10:25:00,318.58,319.62,318.5,319.62,4994.0,309.7426,310.7538,309.6648,310.7538,4994.0
2021-06-08 10:30:00,319.63,320.11,319.63,319.82,7204.0,310.7635,311.2302,310.7635,310.9482,7204.0
2021-06-08 10:35:00,319.9,320.75,319.72,320.58,5013.0,311.026,311.8524,310.851,311.6871,5013.0
2021-06-08 10:40:00,320.86,320.97,319.75,319.85,4651.0,311.9594,312.0663,310.8802,310.9774,4651.0
2021-06-08 10:45:00,320.03,320.12,319.12,319.12,4209.0,311.1524,311.2399,310.2676,310.2676,4209.0
2021-06-08 10:50:00,319.09,320.27,318.89,320.27,2654.0,310.2385,311.3857,310.044,311.3857,2654.0
2021-06-08 10:55:00,320.21,320.5,319.86,320.25,8380.0,311.3274,311.6094,310.9871,311.3663,8380.0
2021-06-08 11:00:00,320.29,320.38,319.93,320.25,4346.0,311.4052,311.4927,311.0552,311.3663,4346.0
2021-06-08 11:05:00,320.44,321.07,320.38,320.75,4734.0,311.551,312.1635,311.4927,311.8524,4734.0
2021-06-08 11:10:00,320.78,320.79,319.86,319.87,4560.0,311.8816,311.8913,310.9871,310.9968,4560.0
2021-06-08 11:15:00,319.78,320.16,319.6,319.74,7100.0,310.9093,311.2788,310.7343,310.8704,7100.0
2021-06-08 11:20:00,319.4,319.76,319.09,319.32,3160.0,310.5399,310.8899,310.2385,310.4621,3160.0
2021-06-08 11:25:00,319.31,319.54,318.77,319.54,5309.0,310.4524,310.676,309.9273,310.676,5309.0
2021-06-08 11:30:00,319.38,320.42,319.18,320.42,6735.0,310.5204,311.5316,310.326,311.5316,6735.0
2021-06-08 11:35:00,320.1,320.47,319.72,320.47,4646.0,311.2204,311.5802,310.851,311.5802,4646.0
2021-06-08 11:40:00,320.35,320.99,320.22,320.85,8194.0,311.4635,312.0858,311.3371,311.9496,8194.0
2021-06-08 11:45:00,320.82,320.94,320.42,320.54,6914.0,311.9205,312.0371,311.5316,311.6482,6914.0
2021-06-08 11:50:00,320.53,321.32,320.53,321.29,3822.0,311.6385,312.4066,311.6385,312.3774,3822.0
2021-06-08 11:55:00,321.32,322.53,321.32,322.48,2142.0,312.4066,313.583,312.4066,313.5344,2142.0
2021-06-08 12:00:00,322.5,322.91,322.38,322.91,12068.0,313.5539,313.9525,313.4372,313.9525,12068.0
2021-06-08 12:05:00,322.81,323.51,322.8,323.5,1597.0,313.8553,314.5359,313.8455,314.5261,1597.0
2021-06-08 12:10:00,323.49,324.53,323.49,324.28,5484.0,314.5164,315.5276,314.5164,315.2845,5484.0
2021-06-08 12:15:00,324.08,324.28,323.63,323.97,2770.0,315.09,315.2845,314.6525,314.9831,2770.0
2021-06-08 12:20:00,323.79,323.79,323.4,323.71,2409.0,314.8081,314.8081,314.4289,314.7303,2409.0
2021-06-08 12:25:00,323.75,324.68,323.57,324.56,4954.0,314.7692,315.6734,314.5942,315.5567,4954.0
2021-06-08 12:30:00,324.49,324.77,324.12,324.47,9503.0,315.4887,315.7609,315.1289,315.4692,9503.0
2021-06-08 12:35:00,324.46,324.46,323.81,323.81,1233.0,315.4595,315.4595,314.8275,314.8275,1233.0
2021-06-08 12:40:00,323.88,324.2,323.84,323.99,2263.0,314.8956,315.2067,314.8567,315.0025,2263.0
2021-06-08 12:45:00,324.08,324.18,323.5,324.18,4864.0,315.09,315.1873,314.5261,315.1873,4864.0
2021-06-08 12:50:00,324.16,324.4,324.12,324.25,1051.0,315.1678,315.4012,315.1289,315.2553,1051.0
2021-06-08 12:55:00,324.29,324.45,324.09,324.45,1100.0,315.2942,315.4498,315.0998,315.4498,1100.0
2021-06-08 13:00:00,324.46,324.92,324.46,324.7,3489.0,315.4595,315.9067,315.4595,315.6928,3489.0
2021-06-08 13:05:00,324.75,325.14,324.64,324.83,5777.0,315.7415,316.1206,315.6345,315.8192,5777.0
2021-06-08 13:10:00,324.95,325.34,324.95,325.21,2553.0,315.9359,316.3151,315.9359,316.1887,2553.0
2021-06-08 13:15:00,325.05,325.4,325.02,325.07,1200.0,316.0331,316.3734,316.004,316.0526,1200.0
2021-06-08 13:20:00,325.13,325.33,325.05,325.32,1300.0,316.1109,316.3054,316.0331,316.2956,1300.0
2021-06-08 13:25:00,325.32,325.32,324.97,325.07,3013.0,316.2956,316.2956,315.9554,316.0526,3013.0
2021-06-08 13:30:00,325.07,325.62,325.01,325.43,3427.0,316.0526,316.5873,315.9942,316.4026,3427.0
2021-06-08 13:35:00,325.44,325.84,325.36,325.84,2881.0,316.4123,316.8012,316.3345,316.8012,2881.0
2021-06-08 13:40:00,325.74,326.1,325.7,325.87,2292.0,316.704,317.054,316.6651,316.8304,2292.0
2021-06-08 13:45:00,325.98,326.01,325.47,325.6,1698.0,316.9373,316.9665,316.4415,316.5679,1698.0
2021-06-08 13:50:00,325.6,325.74,325.23,325.35,2521.0,316.5679,316.704,316.2081,316.3248,2521.0
2021-06-08 13:55:00,325.32,325.32,324.9,324.9,1793.0,316.2956,316.2956,315.8873,315.8873,1793.0
2021-06-08 14:00:00,324.89,325.2,324.6,324.86,2443.0,315.8776,316.179,315.5956,315.8484,2443.0
2021-06-08 14:05:00,325.04,325.04,324.72,325.0,4637.0,316.0234,316.0234,315.7123,315.9845,4637.0
2021-06-08 14:10:00,325.08,325.18,324.81,324.99,10268.0,316.0623,316.1595,315.7998,315.9748,10268.0
2021-06-08 14:15:00,324.82,324.94,324.56,324.56,1098.0,315.8095,315.9262,315.5567,315.5567,1098.0
2021-06-08 14:20:00,324.73,325.22,324.61,325.16,8947.0,315.722,316.1984,315.6053,316.1401,8947.0
2021-06-08 14:25:00,325.07,325.2,324.75,324.9,6291.0,316.0526,316.179,315.7415,315.8873,6291.0
2021-06-08 14:30:00,324.74,324.88,323.93,323.99,4112.0,315.7317,315.8679,314.9442,315.0025,4112.0
2021-06-08 14:35:00,323.95,324.36,323.95,324.36,1042.0,314.9636,315.3623,314.9636,315.3623,1042.0
2021-06-08 14:40:00,324.29,324.59,324.28,324.45,1891.0,315.2942,315.5859,315.2845,315.4498,1891.0
2021-06-08 14:45:00,324.58,324.67,323.9,323.9,2200.0,315.5762,315.6637,314.915,314.915,2200.0
2021-06-08 14:50:00,323.98,324.16,323.77,324.02,4893.0,314.9928,315.1678,314.7886,315.0317,4893.0
2021-06-08 14:55:00,324.19,324.57,324.02,324.46,4297.0,315.197,315.5665,315.0317,315.4595,4297.0
2021-06-08 15:00:00,324.51,324.68,324.46,324.55,1101.0,315.5081,315.6734,315.4595,315.547,1101.0
2021-06-08 15:05:00,324.55,324.6,324.21,324.49,2410.0,315.547,315.5956,315.2164,315.4887,2410.0
2021-06-08 15:10:00,324.6,324.78,324.51,324.63,2801.0,315.5956,315.7706,315.5081,315.6248,2801.0
2021-06-08 15:15:00,324.59,324.73,324.53,324.65,3800.0,315.5859,315.722,315.5276,315.6442,3800.0
2021-06-08 15:20:00,324.64,324.66,324.33,324.38,2619.0,315.6345,315.654,315.3331,315.3817,2619.0
2021-06-08 15:25:00,324.32,325.01,324.31,324.85,3566.0,315.3234,315.9942,315.3137,315.8387,3566.0
2021-06-08 15:30:00,324.77,325.34,324.64,325.31,4901.0,315.7609,316.3151,315.6345,316.2859,4901.0
2021-06-08 15:35:00,325.21,325.43,325.01,325.3,3801.0,316.1887,316.4026,315.9942,316.2762,3801.0
2021-06-08 15:40:00,325.25,325.25,324.57,324.77,6084.0,316.2276,316.2276,315.5665,315.7609,6084.0
2021-06-08 15:45:00,324.55,324.71,324.24,324.24,6961.0,315.547,315.7026,315.2456,315.2456,6961.0
2021-06-08 15:50:00,324.34,325.16,324.34,325.1,10423.0,315.3428,316.1401,315.3428,316.0817,10423.0
2021-06-08 15:55:00,325.06,325.06,324.25,324.26,22652.0,316.0429,316.0429,315.2553,315.265,22652.0
2021-06-09 09:30:00,321.84,323.94,319.18,319.18,13892.0,312.9122,314.9539,310.326,310.326,13892.0
2021-06-09 09:35:00,319.15,319.56,318.7,319.55,2256.0,310.2968,310.6954,309.8593,310.6857,2256.0
2021-06-09 09:40:00,319.01,319.47,318.51,319.03,3880.0,310.1607,310.6079,309.6746,310.1801,3880.0
2021-06-09 09:45:00,318.68,319.69,318.26,318.82,4749.0,309.8398,310.8218,309.4315,309.976,4749.0
2021-06-09 09:50:00,318.66,319.27,318.26,318.28,16475.0,309.8204,310.4135,309.4315,309.4509,16475.0
2021-06-09 09:55:00,318.36,318.85,317.46,318.85,8864.0,309.5287,310.0051,308.6537,310.0051,8864.0
2021-06-09 10:00:00,318.16,318.65,318.14,318.17,2517.0,309.3343,309.8107,309.3148,309.344,2517.0
2021-06-09 10:05:00,318.15,318.36,317.74,317.75,5495.0,309.3245,309.5287,308.9259,308.9356,5495.0
2021-06-09 10:10:00,317.78,318.48,317.76,318.39,4920.0,308.9648,309.6454,308.9454,309.5579,4920.0
2021-06-09 10:15:00,318.37,318.97,318.31,318.63,8043.0,309.5384,310.1218,309.4801,309.7912,8043.0
2021-06-09 10:20:00,318.51,318.73,317.98,318.16,6132.0,309.6746,309.8885,309.1593,309.3343,6132.0
2021-06-09 10:25:00,318.22,318.75,318.09,318.35,3871.0,309.3926,309.9079,309.2662,309.519,3871.0
2021-06-09 10:30:00,318.51,318.51,317.56,317.71,5664.0,309.6746,309.6746,308.7509,308.8967,5664.0
2021-06-09 10:35:00,317.64,318.0,317.64,317.76,2148.0,308.8287,309.1787,308.8287,308.9454,2148.0
2021-06-09 10:40:00,317.96,318.1,317.18,317.46,3803.0,309.1398,309.2759,308.3814,308.6537,3803.0
2021-06-09 10:45:00,317.31,317.99,317.31,317.69,2928.0,308.5078,309.169,308.5078,308.8773,2928.0
2021-06-09 10:50:00,317.91,318.07,317.59,317.59,1968.0,309.0912,309.2468,308.7801,308.7801,1968.0
2021-06-09 10:55:00,317.51,317.51,316.68,316.77,2059.0,308.7023,308.7023,307.8953,307.9828,2059.0
2021-06-09 11:00:00,316.8,316.89,316.61,316.81,1518.0,308.012,308.0995,307.8273,308.0217,1518.0
2021-06-09 11:05:00,316.64,316.79,316.33,316.33,2532.0,307.8564,308.0023,307.555,307.555,2532.0
2021-06-09 11:10:00,316.39,316.53,316.01,316.06,5294.0,307.6134,307.7495,307.2439,307.2925,5294.0
2021-06-09 11:15:00,316.06,316.25,315.48,316.04,6599.0,307.2925,307.4772,306.7286,307.2731,6599.0
2021-06-09 11:20:00,315.98,316.25,315.98,316.07,3000.0,307.2147,307.4772,307.2147,307.3022,3000.0
2021-06-09 11:25:00,316.07,316.07,315.6,315.89,3209.0,307.3022,307.3022,306.8453,307.1272,3209.0
2021-06-09 11:30:00,315.85,315.96,315.62,315.86,2055.0,307.0883,307.1953,306.8647,307.0981,2055.0
2021-06-09 11:35:00,315.86,316.36,315.85,316.15,5635.0,307.0981,307.5842,307.0883,307.38,5635.0
2021-06-09 11:40:00,316.17,316.46,315.93,316.17,3057.0,307.3995,307.6814,307.1661,307.3995,3057.0
2021-06-09 11:45:00,316.0,316.11,315.88,315.97,1357.0,307.2342,307.3411,307.1175,307.205,1357.0
2021-06-09 11:50:00,315.92,316.02,315.77,315.9,2706.0,307.1564,307.2536,307.0106,307.137,2706.0
2021-06-09 11:55:00,315.88,315.94,315.35,315.38,5601.0,307.1175,307.1758,306.6022,306.6314,5601.0
2021-06-09 12:00:00,315.35,315.35,314.51,314.51,7153.0,306.6022,306.6022,305.7855,305.7855,7153.0
2021-06-09 12:05:00,314.69,314.7,314.01,314.35,8705.0,305.9605,305.9702,305.2994,305.63,8705.0
2021-06-09 12:10:00,314.38,314.57,314.07,314.07,4078.0,305.6591,305.8438,305.3577,305.3577,4078.0
2021-06-09 12:15:00,314.0,314.0,313.34,313.81,6182.0,305.2897,305.2897,304.648,305.1049,6182.0
2021-06-09 12:20:00,313.78,314.16,313.5,314.03,3502.0,305.0758,305.4452,304.8035,305.3188,3502.0
2021-06-09 12:25:00,314.01,314.14,313.55,313.81,3602.0,305.2994,305.4258,304.8521,305.1049,3602.0
2021-06-09 12:30:00,313.85,314.01,313.29,313.29,4115.0,305.1438,305.2994,304.5994,304.5994,4115.0
2021-06-09 12:35:00,313.25,313.71,313.25,313.62,8497.0,304.5605,305.0077,304.5605,304.9202,8497.0
2021-06-09 12:40:00,313.74,314.08,313.5,313.81,3533.0,305.0369,305.3674,304.8035,305.1049,3533.0
2021-06-09 12:45:00,313.73,313.85,313.13,313.17,3577.0,305.0272,305.1438,304.4438,304.4827,3577.0
2021-06-09 12:50:00,313.24,313.52,313.09,313.29,6731.0,304.5507,304.823,304.4049,304.5994,6731.0
2021-06-09 12:55:00,313.31,313.52,313.02,313.52,5334.0,304.6188,304.823,304.3368,304.823,5334.0
2021-06-09 13:00:00,313.36,314.88,313.36,314.88,9467.0,304.6674,306.1453,304.6674,306.1453,9467.0
2021-06-09 13:05:00,314.98,315.37,314.85,315.27,2100.0,306.2425,306.6217,306.1161,306.5244,2100.0
2021-06-09 13:10:00,315.25,315.39,315.0,315.15,3142.0,306.505,306.6411,306.2619,306.4078,3142.0
2021-06-09 13:15:00,315.06,315.62,314.93,315.62,3359.0,306.3203,306.8647,306.1939,306.8647,3359.0
2021-06-09 13:20:00,315.68,315.7,315.35,315.35,1498.0,306.9231,306.9425,306.6022,306.6022,1498.0
2021-06-09 13:25:00,315.22,315.3,314.65,314.74,2687.0,306.4758,306.5536,305.9216,306.0091,2687.0
2021-06-09 13:30:00,314.67,314.75,314.09,314.09,3612.0,305.9411,306.0189,305.3772,305.3772,3612.0
2021-06-09 13:35:00,314.04,314.41,313.84,314.17,5084.0,305.3286,305.6883,305.1341,305.4549,5084.0
2021-06-09 13:40:00,314.44,314.44,313.75,314.02,4007.0,305.7175,305.7175,305.0466,305.3091,4007.0
2021-06-09 13:45:00,314.2,314.56,314.2,314.24,3503.0,305.4841,305.8341,305.4841,305.523,3503.0
2021-06-09 13:50:00,314.3,314.63,314.19,314.5,6227.0,305.5813,305.9022,305.4744,305.7758,6227.0
2021-06-09 13:55:00,314.7,314.98,314.18,314.19,4662.0,305.9702,306.2425,305.4647,305.4744,4662.0
2021-06-09 14:00:00,314.39,314.86,314.29,314.41,2809.0,305.6688,306.1258,305.5716,305.6883,2809.0
2021-06-09 14:05:00,314.39,314.55,314.3,314.5,3829.0,305.6688,305.8244,305.5813,305.7758,3829.0
2021-06-09 14:10:00,314.44,314.86,314.44,314.86,1300.0,305.7175,306.1258,305.7175,306.1258,1300.0
2021-06-09 14:15:00,315.0,315.1,314.94,315.1,1118.0,306.2619,306.3591,306.2036,306.3591,1118.0
2021-06-09 14:20:00,315.2,315.6,315.2,315.6,1321.0,306.4564,306.8453,306.4564,306.8453,1321.0
2021-06-09 14:25:00,315.61,316.02,315.61,316.02,2074.0,306.855,307.2536,306.855,307.2536,2074.0
2021-06-09 14:30:00,315.99,315.99,315.69,315.85,1108.0,307.2245,307.2245,306.9328,307.0883,1108.0
2021-06-09 14:35:00,316.04,316.33,315.98,316.0,1706.0,307.2731,307.555,307.2147,307.2342,1706.0
2021-06-09 14:40:00,315.9,316.19,315.9,316.09,1906.0,307.137,307.4189,307.137,307.3217,1906.0
2021-06-09 14:45:00,316.15,316.38,316.11,316.14,3259.0,307.38,307.6036,307.3411,307.3703,3259.0
2021-06-09 14:50:00,316.26,316.49,316.14,316.49,1200.0,307.487,307.7106,307.3703,307.7106,1200.0
2021-06-09 14:55:00,316.45,316.45,316.0,316.18,11232.0,307.6717,307.6717,307.2342,307.4092,11232.0
2021-06-09 15:00:00,316.09,316.41,316.09,316.35,900.0,307.3217,307.6328,307.3217,307.5745,900.0
2021-06-09 15:05:00,316.27,316.54,316.12,316.13,2219.0,307.4967,307.7592,307.3509,307.3606,2219.0
2021-06-09 15:10:00,316.23,316.65,316.12,316.15,3202.0,307.4578,307.8662,307.3509,307.38,3202.0
2021-06-09 15:15:00,316.07,316.13,315.33,315.41,2655.0,307.3022,307.3606,306.5828,306.6605,2655.0
2021-06-09 15:20:00,315.26,315.51,315.0,315.51,3956.0,306.5147,306.7578,306.2619,306.7578,3956.0
2021-06-09 15:25:00,315.5,315.5,314.86,314.86,3713.0,306.7481,306.7481,306.1258,306.1258,3713.0
2021-06-09 15:30:00,314.66,314.85,314.38,314.76,4825.0,305.9314,306.1161,305.6591,306.0286,4825.0
2021-06-09 15:35:00,314.82,314.98,314.48,314.86,5170.0,306.0869,306.2425,305.7563,306.1258,5170.0
2021-06-09 15:40:00,314.9,315.71,314.9,315.05,8744.0,306.1647,306.9522,306.1647,306.3105,8744.0
2021-06-09 15:45:00,315.05,315.44,314.96,315.1,6147.0,306.3105,306.6897,306.223,306.3591,6147.0
2021-06-09 15:50:00,315.01,315.45,314.81,315.18,12817.0,306.2716,306.6994,306.0772,306.4369,12817.0
2021-06-09 15:55:00,315.21,315.35,314.56,314.91,26125.0,306.4661,306.6022,305.8341,306.1744,26125.0
2021-06-10 09:30:00,318.77,320.6,317.5,319.92,17674.0,309.9273,311.7066,308.6926,311.0454,17674.0
2021-06-10 09:35:00,319.23,319.94,317.7,317.88,7126.0,310.3746,311.0649,308.887,309.062,7126.0
2021-06-10 09:40:00,317.85,317.85,316.08,316.34,1600.0,309.0329,309.0329,307.312,307.5647,1600.0
2021-06-10 09:45:00,316.13,316.86,315.5,315.79,1446.0,307.3606,308.0703,306.7481,307.03,1446.0
2021-06-10 09:50:00,315.76,315.82,314.69,314.69,6700.0,307.0008,307.0592,305.9605,305.9605,6700.0
2021-06-10 09:55:00,314.78,315.22,314.78,315.0,1323.0,306.048,306.4758,306.048,306.2619,1323.0
2021-06-10 10:00:00,315.51,316.25,314.92,315.65,4343.0,306.7578,307.4772,306.1841,306.8939,4343.0
2021-06-10 10:05:00,315.33,315.33,314.03,314.33,3844.0,306.5828,306.5828,305.3188,305.6105,3844.0
2021-06-10 10:10:00,314.15,314.29,313.11,313.35,7020.0,305.4355,305.5716,304.4243,304.6577,7020.0
2021-06-10 10:15:00,313.34,313.8,312.53,312.81,12002.0,304.648,305.0952,303.8604,304.1327,12002.0
2021-06-10 10:20:00,312.72,313.06,311.65,312.17,5033.0,304.0452,304.3757,303.0048,303.5104,5033.0
2021-06-10 10:25:00,312.17,313.32,312.17,312.55,11194.0,303.5104,304.6285,303.5104,303.8799,11194.0
2021-06-10 10:30:00,313.1,313.1,312.47,312.67,2300.0,304.4146,304.4146,303.8021,303.9966,2300.0
2021-06-10 10:35:00,312.7,312.99,312.0,312.18,2951.0,304.0257,304.3077,303.3451,303.5201,2951.0
2021-06-10 10:40:00,311.72,311.82,310.44,310.9,9912.0,303.0729,303.1701,301.8284,302.2757,9912.0
2021-06-10 10:45:00,310.82,311.37,310.81,310.91,4164.0,302.1979,302.7326,302.1882,302.2854,4164.0
2021-06-10 10:50:00,310.9,311.19,309.33,309.33,13664.0,302.2757,302.5576,300.7492,300.7492,13664.0
2021-06-10 10:55:00,309.23,310.1,309.23,309.86,8567.0,300.652,301.4978,300.652,301.2645,8567.0
2021-06-10 11:00:00,309.93,310.29,309.73,310.12,3858.0,301.3326,301.6826,301.1381,301.5173,3858.0
2021-06-10 11:05:00,310.12,310.61,309.51,310.58,6266.0,301.5173,301.9937,300.9242,301.9645,6266.0
2021-06-10 11:10:00,310.56,310.56,309.44,309.61,5286.0,301.9451,301.9451,300.8562,301.0214,5286.0
2021-06-10 11:15:00,309.73,309.93,309.65,309.79,1672.0,301.1381,301.3326,301.0603,301.1964,1672.0
2021-06-10 11:20:00,309.65,309.94,308.87,309.19,6931.0,301.0603,301.3423,300.302,300.6131,6931.0
2021-06-10 11:25:00,309.22,309.26,308.74,309.09,3806.0,300.6423,300.6811,300.1756,300.5159,3806.0
2021-06-10 11:30:00,309.08,309.37,308.96,309.11,2392.0,300.5061,300.7881,300.3895,300.5353,2392.0
2021-06-10 11:35:00,309.35,309.35,309.13,309.15,1109.0,300.7687,300.7687,300.5548,300.5742,1109.0
2021-06-10 11:40:00,309.01,309.01,308.0,308.0,5883.0,300.4381,300.4381,299.4561,299.4561,5883.0
2021-06-10 11:45:00,307.76,308.59,307.76,308.59,5059.0,299.2228,300.0297,299.2228,300.0297,5059.0
2021-06-10 11:50:00,308.64,309.0,308.28,308.28,5033.0,300.0783,300.4284,299.7283,299.7283,5033.0
2021-06-10 11:55:00,308.28,308.55,308.19,308.36,3513.0,299.7283,299.9908,299.6408,299.8061,3513.0
2021-06-10 12:00:00,308.53,308.56,308.23,308.33,3019.0,299.9714,300.0006,299.6797,299.7769,3019.0
2021-06-10 12:05:00,308.42,308.42,307.48,307.67,8251.0,299.8644,299.8644,298.9505,299.1353,8251.0
2021-06-10 12:10:00,307.8,307.93,307.25,307.37,3035.0,299.2616,299.388,298.7269,298.8436,3035.0
2021-06-10 12:15:00,307.41,308.24,307.4,308.04,3190.0,298.8825,299.6894,298.8727,299.495,3190.0
2021-06-10 12:20:00,308.02,308.24,307.73,308.08,2179.0,299.4755,299.6894,299.1936,299.5339,2179.0
2021-06-10 12:25:00,308.26,308.34,308.08,308.15,2095.0,299.7089,299.7867,299.5339,299.6019,2095.0
2021-06-10 12:30:00,308.23,308.33,308.09,308.32,2350.0,299.6797,299.7769,299.5436,299.7672,2350.0
2021-06-10 12:35:00,308.41,309.07,308.41,308.9,2460.0,299.8547,300.4964,299.8547,300.3311,2460.0
2021-06-10 12:40:00,308.9,308.9,308.38,308.49,4916.0,300.3311,300.3311,299.8256,299.9325,4916.0
2021-06-10 12:45:00,308.55,308.99,308.53,308.69,3069.0,299.9908,300.4186,299.9714,300.127,3069.0
2021-06-10 12:50:00,308.62,308.83,308.37,308.38,3459.0,300.0589,300.2631,299.8158,299.8256,3459.0
2021-06-10 12:55:00,308.24,308.24,307.41,307.69,9633.0,299.6894,299.6894,298.8825,299.1547,9633.0
2021-06-10 13:00:00,307.84,307.94,307.5,307.73,7185.0,299.3005,299.3978,298.97,299.1936,7185.0
2021-06-10 13:05:00,307.78,307.93,307.44,307.57,3946.0,299.2422,299.388,298.9116,299.038,3946.0
2021-06-10 13:10:00,307.66,308.09,307.6,307.82,6721.0,299.1255,299.5436,299.0672,299.2811,6721.0
2021-06-10 13:15:00,307.82,307.93,307.46,307.75,8293.0,299.2811,299.388,298.9311,299.213,8293.0
2021-06-10 13:20:00,307.95,308.33,307.86,307.86,4838.0,299.4075,299.7769,299.32,299.32,4838.0
2021-06-10 13:25:00,307.78,307.79,307.0,307.21,10794.0,299.2422,299.2519,298.4838,298.688,10794.0
2021-06-10 13:30:00,307.3,307.3,306.58,307.07,9960.0,298.7755,298.7755,298.0755,298.5519,9960.0
2021-06-10 13:35:00,307.11,307.14,306.87,306.89,7122.0,298.5908,298.62,298.3574,298.3769,7122.0
2021-06-10 13:40:00,307.0,307.05,306.48,306.65,6229.0,298.4838,298.5325,297.9783,298.1435,6229.0
2021-06-10 13:45:00,306.44,306.5,305.6,306.13,12023.0,297.9394,297.9977,297.1227,297.638,12023.0
2021-06-10 13:50:00,305.89,306.25,305.89,306.14,2374.0,297.4046,297.7546,297.4046,297.6477,2374.0
2021-06-10 13:55:00,306.16,306.16,305.79,306.15,3308.0,297.6671,297.6671,297.3074,297.6574,3308.0
2021-06-10 14:00:00,306.19,306.62,306.18,306.3,2446.0,297.6963,298.1144,297.6866,297.8033,2446.0
2021-06-10 14:05:00,306.18,306.43,305.99,306.43,10902.0,297.6866,297.9297,297.5019,297.9297,10902.0
2021-06-10 14:10:00,306.27,306.28,305.75,305.77,3922.0,297.7741,297.7838,297.2685,297.288,3922.0
2021-06-10 14:15:00,305.83,305.83,305.45,305.59,11219.0,297.3463,297.3463,296.9768,297.113,11219.0
2021-06-10 14:20:00,305.62,305.73,304.71,304.96,8095.0,297.1421,297.2491,296.2574,296.5004,8095.0
2021-06-10 14:25:00,304.96,305.48,304.96,305.17,11272.0,296.5004,297.006,296.5004,296.7046,11272.0
2021-06-10 14:30:00,305.26,305.68,305.1,305.68,8684.0,296.7921,297.2005,296.6365,297.2005,8684.0
2021-06-10 14:35:00,305.63,306.17,305.63,305.92,6099.0,297.1518,297.6769,297.1518,297.4338,6099.0
2021-06-10 14:40:00,306.0,306.01,305.58,305.58,2619.0,297.5116,297.5213,297.1032,297.1032,2619.0
2021-06-10 14:45:00,305.66,305.67,305.38,305.67,2390.0,297.181,297.1907,296.9088,297.1907,2390.0
2021-06-10 14:50:00,305.72,305.9,305.61,305.83,2313.0,297.2393,297.4144,297.1324,297.3463,2313.0
2021-06-10 14:55:00,305.75,305.82,305.25,305.43,13993.0,297.2685,297.3366,296.7824,296.9574,13993.0
2021-06-10 15:00:00,305.41,305.51,305.17,305.22,6125.0,296.9379,297.0352,296.7046,296.7532,6125.0
2021-06-10 15:05:00,305.13,305.19,304.38,304.87,7275.0,296.6657,296.724,295.9365,296.4129,7275.0
2021-06-10 15:10:00,304.87,305.2,304.87,305.08,6034.0,296.4129,296.7338,296.4129,296.6171,6034.0
2021-06-10 15:15:00,305.2,305.52,305.16,305.24,6009.0,296.7338,297.0449,296.6949,296.7727,6009.0
2021-06-10 15:20:00,305.3,305.32,304.71,304.72,8358.0,296.831,296.8504,296.2574,296.2671,8358.0
2021-06-10 15:25:00,304.66,304.94,304.37,304.79,5867.0,296.2088,296.481,295.9268,296.3351,5867.0
2021-06-10 15:30:00,304.8,304.97,303.91,304.36,15381.0,296.3449,296.5102,295.4796,295.9171,15381.0
2021-06-10 15:35:00,304.43,304.5,304.03,304.25,19191.0,295.9851,296.0532,295.5962,295.8101,19191.0
2021-06-10 15:40:00,304.32,304.5,303.83,304.26,23063.0,295.8782,296.0532,295.4018,295.8198,23063.0
2021-06-10 15:45:00,304.36,304.36,303.47,303.67,21960.0,295.9171,295.9171,295.0518,295.2462,21960.0
2021-06-10 15:50:00,303.39,303.9,303.17,303.59,30731.0,294.974,295.4698,294.7601,295.1684,30731.0
2021-06-10 15:55:00,303.41,303.75,302.74,303.59,56460.0,294.9934,295.324,294.342,295.1684,56460.0
2021-06-11 09:30:00,304.31,308.47,304.31,307.09,46012.0,295.8685,299.9131,295.8685,298.5713,46012.0
2021-06-11 09:35:00,306.95,308.3,306.84,307.71,20529.0,298.4352,299.7478,298.3283,299.1741,20529.0
2021-06-11 09:40:00,307.69,308.2,306.56,306.69,13265.0,299.1547,299.6506,298.056,298.1824,13265.0
2021-06-11 09:45:00,306.64,307.28,305.82,306.0,17833.0,298.1338,298.7561,297.3366,297.5116,17833.0
2021-06-11 09:50:00,305.78,306.39,305.19,305.57,10258.0,297.2977,297.8908,296.724,297.0935,10258.0
2021-06-11 09:55:00,305.57,306.58,305.37,305.57,8290.0,297.0935,298.0755,296.8991,297.0935,8290.0
2021-06-11 10:00:00,305.68,305.68,304.02,304.76,10005.0,297.2005,297.2005,295.5865,296.306,10005.0
2021-06-11 10:05:00,304.73,305.15,303.67,303.87,6532.0,296.2768,296.6852,295.2462,295.4407,6532.0
2021-06-11 10:10:00,303.84,303.93,303.46,303.83,12672.0,295.4115,295.499,295.042,295.4018,12672.0
2021-06-11 10:15:00,303.82,305.14,303.8,304.78,4256.0,295.3921,296.6754,295.3726,296.3254,4256.0
2021-06-11 10:20:00,304.53,304.57,303.65,303.74,4808.0,296.0824,296.1212,295.2268,295.3143,4808.0
2021-06-11 10:25:00,303.7,304.28,303.62,303.68,13343.0,295.2754,295.8393,295.1976,295.2559,13343.0
2021-06-11 10:30:00,303.72,304.36,303.34,303.5,14585.0,295.2948,295.9171,294.9254,295.0809,14585.0
2021-06-11 10:35:00,303.53,304.0,303.47,303.52,25609.0,295.1101,295.5671,295.0518,295.1004,25609.0
2021-06-11 10:40:00,303.56,304.0,303.47,303.69,6959.0,295.1393,295.5671,295.0518,295.2657,6959.0
2021-06-11 10:45:00,303.69,304.09,303.15,303.29,10166.0,295.2657,295.6546,294.7406,294.8768,10166.0
2021-06-11 10:50:00,303.28,303.74,303.21,303.36,2900.0,294.867,295.3143,294.799,294.9448,2900.0
2021-06-11 10:55:00,303.51,303.74,303.17,303.5,5866.0,295.0907,295.3143,294.7601,295.0809,5866.0
2021-06-11 11:00:00,303.34,303.63,303.31,303.42,2201.0,294.9254,295.2073,294.8962,295.0031,2201.0
2021-06-11 11:05:00,303.61,303.61,302.92,303.26,6976.0,295.1879,295.1879,294.517,294.8476,6976.0
2021-06-11 11:10:00,303.2,303.27,302.76,302.96,2026.0,294.7893,294.8573,294.3615,294.5559,2026.0
2021-06-11 11:15:00,302.87,303.3,302.69,302.69,2501.0,294.4684,294.8865,294.2934,294.2934,2501.0
2021-06-11 11:20:00,302.77,303.15,302.61,302.61,3851.0,294.3712,294.7406,294.2156,294.2156,3851.0
2021-06-11 11:25:00,302.78,302.92,302.03,302.65,6930.0,294.3809,294.517,293.6517,294.2545,6930.0
2021-06-11 11:30:00,302.74,303.16,302.74,302.92,7227.0,294.342,294.7504,294.342,294.517,7227.0
2021-06-11 11:35:00,302.92,303.11,302.86,303.1,4235.0,294.517,294.7017,294.4587,294.692,4235.0
2021-06-11 11:40:00,303.01,303.11,302.79,302.91,5703.0,294.6045,294.7017,294.3906,294.5073,5703.0
2021-06-11 11:45:00,303.03,303.05,302.9,302.96,1747.0,294.624,294.6434,294.4976,294.5559,1747.0
2021-06-11 11:50:00,303.13,303.59,303.13,303.59,5315.0,294.7212,295.1684,294.7212,295.1684,5315.0
2021-06-11 11:55:00,303.52,303.71,303.37,303.48,3756.0,295.1004,295.2851,294.9545,295.0615,3756.0
2021-06-11 12:00:00,303.55,303.98,303.47,303.88,5453.0,295.1295,295.5476,295.0518,295.4504,5453.0
2021-06-11 12:05:00,303.98,304.35,303.96,304.26,2455.0,295.5476,295.9074,295.5282,295.8198,2455.0
2021-06-11 12:10:00,304.28,304.39,303.97,304.12,7762.0,295.8393,295.9462,295.5379,295.6837,7762.0
2021-06-11 12:15:00,303.92,303.97,303.36,303.58,4890.0,295.4893,295.5379,294.9448,295.1587,4890.0
2021-06-11 12:20:00,303.49,303.49,302.94,303.12,3911.0,295.0712,295.0712,294.5365,294.7115,3911.0
2021-06-11 12:25:00,303.28,303.28,302.37,302.54,5124.0,294.867,294.867,293.9823,294.1476,5124.0
2021-06-11 12:30:00,302.57,302.97,302.41,302.97,2800.0,294.1767,294.5656,294.0212,294.5656,2800.0
2021-06-11 12:35:00,302.98,302.98,302.53,302.56,1300.0,294.5754,294.5754,294.1378,294.167,1300.0
2021-06-11 12:40:00,302.65,303.27,302.61,303.27,2288.0,294.2545,294.8573,294.2156,294.8573,2288.0
2021-06-11 12:45:00,303.25,303.39,303.14,303.34,1907.0,294.8379,294.974,294.7309,294.9254,1907.0
2021-06-11 12:50:00,303.24,303.31,303.07,303.28,4896.0,294.8281,294.8962,294.6629,294.867,4896.0
2021-06-11 12:55:00,303.34,303.76,303.34,303.76,2512.0,294.9254,295.3337,294.9254,295.3337,2512.0
2021-06-11 13:00:00,303.65,303.89,303.42,303.71,5598.0,295.2268,295.4601,295.0031,295.2851,5598.0
2021-06-11 13:05:00,303.8,303.83,303.53,303.74,5445.0,295.3726,295.4018,295.1101,295.3143,5445.0
2021-06-11 13:10:00,303.81,303.85,303.5,303.79,4683.0,295.3823,295.4212,295.0809,295.3629,4683.0
2021-06-11 13:15:00,303.93,303.93,303.43,303.8,2800.0,295.499,295.499,295.0129,295.3726,2800.0
2021-06-11 13:20:00,303.83,304.14,303.79,304.06,2701.0,295.4018,295.7032,295.3629,295.6254,2701.0
2021-06-11 13:25:00,304.08,304.35,303.93,303.96,7000.0,295.6448,295.9074,295.499,295.5282,7000.0
2021-06-11 13:30:00,304.09,304.29,303.89,304.12,6520.0,295.6546,295.849,295.4601,295.6837,6520.0
2021-06-11 13:35:00,304.11,304.19,304.07,304.13,2900.0,295.674,295.7518,295.6351,295.6935,2900.0
2021-06-11 13:40:00,304.11,304.68,303.9,304.49,11854.0,295.674,296.2282,295.4698,296.0435,11854.0
2021-06-11 13:45:00,304.59,305.27,304.49,305.14,15135.0,296.1407,296.8018,296.0435,296.6754,15135.0
2021-06-11 13:50:00,305.1,305.15,304.6,304.9,4503.0,296.6365,296.6852,296.1504,296.4421,4503.0
2021-06-11 13:55:00,305.02,305.85,304.99,305.67,4575.0,296.5588,297.3657,296.5296,297.1907,4575.0
2021-06-11 14:00:00,305.58,305.78,305.21,305.43,7921.0,297.1032,297.2977,296.7435,296.9574,7921.0
2021-06-11 14:05:00,305.43,305.43,304.96,305.24,6791.0,296.9574,296.9574,296.5004,296.7727,6791.0
2021-06-11 14:10:00,305.32,305.37,305.04,305.21,5002.0,296.8504,296.8991,296.5782,296.7435,5002.0
2021-06-11 14:15:00,305.08,305.08,304.74,304.79,7475.0,296.6171,296.6171,296.2865,296.3351,7475.0
2021-06-11 14:20:00,304.79,305.31,304.78,305.13,3080.0,296.3351,296.8407,296.3254,296.6657,3080.0
2021-06-11 14:25:00,305.1,305.1,304.82,304.9,1900.0,296.6365,296.6365,296.3643,296.4421,1900.0
2021-06-11 14:30:00,304.82,305.13,304.68,305.12,6690.0,296.3643,296.6657,296.2282,296.656,6690.0
2021-06-11 14:35:00,305.17,305.34,304.93,304.93,3403.0,296.7046,296.8699,296.4713,296.4713,3403.0
2021-06-11 14:40:00,304.93,304.95,304.78,304.95,2758.0,296.4713,296.4907,296.3254,296.4907,2758.0
2021-06-11 14:45:00,304.91,305.27,304.86,305.27,4414.0,296.4518,296.8018,296.4032,296.8018,4414.0
2021-06-11 14:50:00,305.4,305.4,305.09,305.28,1848.0,296.9282,296.9282,296.6268,296.8116,1848.0
2021-06-11 14:55:00,305.26,305.49,305.26,305.39,5004.0,296.7921,297.0157,296.7921,296.9185,5004.0
2021-06-11 15:00:00,305.28,305.58,305.2,305.29,4841.0,296.8116,297.1032,296.7338,296.8213,4841.0
2021-06-11 15:05:00,305.3,305.32,305.02,305.31,4654.0,296.831,296.8504,296.5588,296.8407,4654.0
2021-06-11 15:10:00,305.37,305.59,305.37,305.42,1587.0,296.8991,297.113,296.8991,296.9477,1587.0
2021-06-11 15:15:00,305.38,305.38,305.1,305.27,8551.0,296.9088,296.9088,296.6365,296.8018,8551.0
2021-06-11 15:20:00,305.18,305.18,304.69,304.69,3800.0,296.7143,296.7143,296.2379,296.2379,3800.0
2021-06-11 15:25:00,304.68,305.05,304.49,304.68,7136.0,296.2282,296.5879,296.0435,296.2282,7136.0
2021-06-11 15:30:00,304.72,305.27,304.66,304.66,4830.0,296.2671,296.8018,296.2088,296.2088,4830.0
2021-06-11 15:35:00,304.86,305.16,304.76,304.82,4468.0,296.4032,296.6949,296.306,296.3643,4468.0
2021-06-11 15:40:00,304.87,304.87,304.44,304.72,5765.0,296.4129,296.4129,295.9949,296.2671,5765.0
2021-06-11 15:45:00,304.73,304.74,304.21,304.56,9513.0,296.2768,296.2865,295.7712,296.1115,9513.0
2021-06-11 15:50:00,304.68,304.89,304.6,304.66,13222.0,296.2282,296.4324,296.1504,296.2088,13222.0
2021-06-11 15:55:00,304.75,305.44,304.53,305.26,42680.0,296.2963,296.9671,296.0824,296.7921,42680.0
2021-06-14 09:30:00,304.17,306.65,304.17,306.09,10881.0,295.7323,298.1435,295.7323,297.5991,10881.0
2021-06-14 09:35:00,306.03,306.15,304.82,304.82,1750.0,297.5407,297.6574,296.3643,296.3643,1750.0
2021-06-14 09:40:00,304.92,304.96,304.63,304.69,900.0,296.4615,296.5004,296.1796,296.2379,900.0
2021-06-14 09:45:00,304.98,305.32,304.36,304.36,2700.0,296.5199,296.8504,295.9171,295.9171,2700.0
2021-06-14 09:50:00,304.33,305.5,303.61,305.4,11648.0,295.8879,297.0255,295.1879,296.9282,11648.0
2021-06-14 09:55:00,305.39,305.39,304.52,304.86,8127.0,296.9185,296.9185,296.0726,296.4032,8127.0
2021-06-14 10:00:00,304.48,304.78,303.54,304.05,44470.0,296.0337,296.3254,295.1198,295.6157,44470.0
2021-06-14 10:05:00,304.54,304.54,304.03,304.25,600.0,296.0921,296.0921,295.5962,295.8101,600.0
2021-06-14 10:10:00,304.01,304.1,303.24,303.24,1846.0,295.5768,295.6643,294.8281,294.8281,1846.0
2021-06-14 10:15:00,303.1,304.09,303.0,304.09,3979.0,294.692,295.6546,294.5948,295.6546,3979.0
2021-06-14 10:20:00,304.0,304.75,303.86,304.49,1179.0,295.5671,296.2963,295.4309,296.0435,1179.0
2021-06-14 10:25:00,304.4,304.51,304.07,304.38,10428.0,295.956,296.0629,295.6351,295.9365,10428.0
2021-06-14 10:30:00,304.2,304.48,303.9,303.9,4074.0,295.7615,296.0337,295.4698,295.4698,4074.0
2021-06-14 10:35:00,304.2,305.17,303.8,305.17,3604.0,295.7615,296.7046,295.3726,296.7046,3604.0
2021-06-14 10:40:00,304.99,305.27,304.52,305.27,2573.0,296.5296,296.8018,296.0726,296.8018,2573.0
2021-06-14 10:45:00,305.02,305.17,304.11,304.11,3039.0,296.5588,296.7046,295.674,295.674,3039.0
2021-06-14 10:50:00,304.46,304.89,304.34,304.89,1002.0,296.0143,296.4324,295.8976,296.4324,1002.0
2021-06-14 10:55:00,304.66,305.09,304.46,304.6,2495.0,296.2088,296.6268,296.0143,296.1504,2495.0
2021-06-14 11:00:00,304.62,304.87,304.49,304.85,1539.0,296.1699,296.4129,296.0435,296.3935,1539.0
2021-06-14 11:05:00,304.89,305.18,303.96,304.35,3653.0,296.4324,296.7143,295.5282,295.9074,3653.0
2021-06-14 11:10:00,304.28,304.28,303.55,303.75,2257.0,295.8393,295.8393,295.1295,295.324,2257.0
2021-06-14 11:15:00,303.64,303.93,303.41,303.92,4739.0,295.217,295.499,294.9934,295.4893,4739.0
2021-06-14 11:20:00,303.94,304.25,303.25,303.37,8370.0,295.5087,295.8101,294.8379,294.9545,8370.0
2021-06-14 11:25:00,303.47,303.65,303.23,303.39,1600.0,295.0518,295.2268,294.8184,294.974,1600.0
2021-06-14 11:30:00,303.4,303.54,302.33,302.42,6504.0,294.9837,295.1198,293.9434,294.0309,6504.0
2021-06-14 11:35:00,302.48,302.7,301.79,301.92,3317.0,294.0892,294.3031,293.4184,293.5448,3317.0
2021-06-14 11:40:00,301.92,302.05,301.83,301.9,2120.0,293.5448,293.6712,293.4573,293.5253,2120.0
2021-06-14 11:45:00,301.76,302.05,301.66,301.84,27570.0,293.3892,293.6712,293.292,293.467,27570.0
2021-06-14 11:50:00,301.75,301.75,301.44,301.44,2000.0,293.3795,293.3795,293.0781,293.0781,2000.0
2021-06-14 11:55:00,301.41,301.45,301.05,301.38,4604.0,293.0489,293.0878,292.6989,293.0197,4604.0
2021-06-14 12:00:00,301.24,301.41,301.05,301.27,4262.0,292.8836,293.0489,292.6989,292.9128,4262.0
2021-06-14 12:05:00,301.1,301.4,300.89,301.33,8876.0,292.7475,293.0392,292.5433,292.9711,8876.0
2021-06-14 12:10:00,301.24,301.33,301.12,301.15,4439.0,292.8836,292.9711,292.767,292.7961,4439.0
2021-06-14 12:15:00,300.89,301.36,300.89,301.27,3520.0,292.5433,293.0003,292.5433,292.9128,3520.0
2021-06-14 12:20:00,301.31,301.57,301.01,301.06,5710.0,292.9517,293.2045,292.66,292.7086,5710.0
2021-06-14 12:25:00,301.0,301.21,300.77,301.13,5710.0,292.6503,292.8545,292.4267,292.7767,5710.0
2021-06-14 12:30:00,301.08,301.08,300.83,300.83,455.0,292.7281,292.7281,292.485,292.485,455.0
2021-06-14 12:35:00,300.79,300.79,300.62,300.62,1281.0,292.4461,292.4461,292.2808,292.2808,1281.0
2021-06-14 12:40:00,300.78,300.8,300.58,300.58,1300.0,292.4364,292.4558,292.2419,292.2419,1300.0
2021-06-14 12:45:00,300.51,300.92,300.45,300.68,2432.0,292.1739,292.5725,292.1155,292.3392,2432.0
2021-06-14 12:50:00,300.6,300.76,300.37,300.37,2529.0,292.2614,292.4169,292.0378,292.0378,2529.0
2021-06-14 12:55:00,300.48,300.67,300.46,300.47,1795.0,292.1447,292.3294,292.1253,292.135,1795.0
2021-06-14 13:00:00,300.45,300.58,300.32,300.32,2675.0,292.1155,292.2419,291.9891,291.9891,2675.0
2021-06-14 13:05:00,300.22,300.22,299.48,299.62,8962.0,291.8919,291.8919,291.1724,291.3086,8962.0
2021-06-14 13:10:00,299.58,299.72,299.52,299.52,1606.0,291.2697,291.4058,291.2113,291.2113,1606.0
2021-06-14 13:15:00,299.48,299.55,299.17,299.26,4786.0,291.1724,291.2405,290.871,290.9585,4786.0
2021-06-14 13:20:00,299.15,299.21,298.55,298.91,6336.0,290.8516,290.9099,290.2682,290.6183,6336.0
2021-06-14 13:25:00,298.87,299.26,298.77,299.22,5105.0,290.5794,290.9585,290.4821,290.9197,5105.0
2021-06-14 13:30:00,299.13,299.28,299.01,299.07,6486.0,290.8322,290.978,290.7155,290.7738,6486.0
2021-06-14 13:35:00,299.08,299.16,298.89,299.14,3650.0,290.7835,290.8613,290.5988,290.8419,3650.0
2021-06-14 13:40:00,299.16,299.37,299.1,299.22,4711.0,290.8613,291.0655,290.803,290.9197,4711.0
2021-06-14 13:45:00,299.3,299.4,299.12,299.14,4484.0,290.9974,291.0947,290.8224,290.8419,4484.0
2021-06-14 13:50:00,299.13,299.17,298.87,299.17,3756.0,290.8322,290.871,290.5794,290.871,3756.0
2021-06-14 13:55:00,298.99,299.11,298.66,298.75,3177.0,290.696,290.8127,290.3752,290.4627,3177.0
2021-06-14 14:00:00,298.86,299.05,298.78,298.98,3638.0,290.5696,290.7544,290.4919,290.6863,3638.0
2021-06-14 14:05:00,299.0,299.08,298.81,298.99,1616.0,290.7058,290.7835,290.521,290.696,1616.0
2021-06-14 14:10:00,299.07,299.23,298.82,298.9,6658.0,290.7738,290.9294,290.5308,290.6085,6658.0
2021-06-14 14:15:00,298.85,298.88,298.69,298.81,3120.0,290.5599,290.5891,290.4044,290.521,3120.0
2021-06-14 14:20:00,298.78,299.9,298.76,299.9,3352.0,290.4919,291.5808,290.4724,291.5808,3352.0
2021-06-14 14:25:00,299.9,299.91,299.48,299.78,3081.0,291.5808,291.5905,291.1724,291.4641,3081.0
2021-06-14 14:30:00,299.69,299.7,299.26,299.26,3365.0,291.3766,291.3863,290.9585,290.9585,3365.0
2021-06-14 14:35:00,299.36,299.86,299.34,299.81,5298.0,291.0558,291.5419,291.0363,291.4933,5298.0
2021-06-14 14:40:00,299.8,299.88,299.59,299.82,15791.0,291.4836,291.5613,291.2794,291.503,15791.0
2021-06-14 14:45:00,299.86,300.21,299.85,300.13,3726.0,291.5419,291.8822,291.5322,291.8044,3726.0
2021-06-14 14:50:00,300.11,300.14,299.88,300.04,4359.0,291.785,291.8141,291.5613,291.7169,4359.0
2021-06-14 14:55:00,299.94,300.15,299.78,300.08,8534.0,291.6197,291.8239,291.4641,291.7558,8534.0
2021-06-14 15:00:00,300.05,300.17,300.01,300.14,2970.0,291.7266,291.8433,291.6877,291.8141,2970.0
2021-06-14 15:05:00,300.01,300.25,299.99,300.17,4986.0,291.6877,291.9211,291.6683,291.8433,4986.0
2021-06-14 15:10:00,300.22,300.23,299.94,299.98,4208.0,291.8919,291.9016,291.6197,291.6586,4208.0
2021-06-14 15:15:00,299.98,299.98,299.74,299.75,3392.0,291.6586,291.6586,291.4252,291.435,3392.0
2021-06-14 15:20:00,299.77,300.5,299.77,300.43,7699.0,291.4544,292.1642,291.4544,292.0961,7699.0
2021-06-14 15:25:00,300.35,300.67,300.29,300.67,24431.0,292.0183,292.3294,291.96,292.3294,24431.0
2021-06-14 15:30:00,300.8,301.22,300.8,300.96,10812.0,292.4558,292.8642,292.4558,292.6114,10812.0
2021-06-14 15:35:00,301.0,301.68,300.95,301.6,5604.0,292.6503,293.3114,292.6017,293.2336,5604.0
2021-06-14 15:40:00,301.69,302.0,301.64,301.85,7867.0,293.3211,293.6225,293.2725,293.4767,7867.0
2021-06-14 15:45:00,301.81,301.9,301.67,301.87,8519.0,293.4378,293.5253,293.3017,293.4961,8519.0
2021-06-14 15:50:00,301.81,302.52,301.81,302.16,25455.0,293.4378,294.1281,293.4378,293.7781,25455.0
2021-06-14 15:55:00,302.15,303.0,302.0,302.98,54332.0,293.7684,294.5948,293.6225,294.5754,54332.0
2021-06-15 09:30:00,304.49,306.79,303.99,306.57,31569.0,296.0435,298.2797,295.5573,298.0658,31569.0
2021-06-15 09:35:00,306.68,306.68,304.65,305.11,9646.0,298.1727,298.1727,296.199,296.6463,9646.0
2021-06-15 09:40:00,305.48,305.56,304.84,305.35,7554.0,297.006,297.0838,296.3838,296.8796,7554.0
2021-06-15 09:45:00,305.39,305.88,304.96,304.96,5683.0,296.9185,297.3949,296.5004,296.5004,5683.0
2021-06-15 09:50:00,304.94,304.94,303.41,303.73,3306.0,296.481,296.481,294.9934,295.3046,3306.0
2021-06-15 09:55:00,303.81,305.57,303.81,305.56,3818.0,295.3823,297.0935,295.3823,297.0838,3818.0
2021-06-15 10:00:00,305.5,306.6,305.44,306.39,4967.0,297.0255,298.0949,296.9671,297.8908,4967.0
2021-06-15 10:05:00,306.24,306.43,305.81,306.02,3974.0,297.7449,297.9297,297.3269,297.531,3974.0
2021-06-15 10:10:00,306.13,306.23,305.63,306.05,1404.0,297.638,297.7352,297.1518,297.5602,1404.0
2021-06-15 10:15:00,306.07,307.26,306.07,306.87,5650.0,297.5796,298.7366,297.5796,298.3574,5650.0
2021-06-15 10:20:00,306.5,307.11,306.29,306.3,2987.0,297.9977,298.5908,297.7935,297.8033,2987.0
2021-06-15 10:25:00,306.38,306.56,306.16,306.16,3636.0,297.881,298.056,297.6671,297.6671,3636.0
2021-06-15 10:30:00,306.26,306.39,305.39,305.39,4776.0,297.7644,297.8908,296.9185,296.9185,4776.0
2021-06-15 10:35:00,305.39,306.49,305.28,306.17,2951.0,296.9185,297.988,296.8116,297.6769,2951.0
2021-06-15 10:40:00,306.1,306.2,305.62,306.11,3443.0,297.6088,297.706,297.1421,297.6185,3443.0
2021-06-15 10:45:00,305.9,305.9,304.89,305.22,3825.0,297.4144,297.4144,296.4324,296.7532,3825.0
2021-06-15 10:50:00,305.12,305.81,305.04,305.05,4419.0,296.656,297.3269,296.5782,296.5879,4419.0
2021-06-15 10:55:00,305.18,305.29,304.92,305.22,1500.0,296.7143,296.8213,296.4615,296.7532,1500.0
2021-06-15 11:00:00,305.14,305.16,304.59,305.08,3000.0,296.6754,296.6949,296.1407,296.6171,3000.0
2021-06-15 11:05:00,305.38,305.61,304.86,304.87,4623.0,296.9088,297.1324,296.4032,296.4129,4623.0
2021-06-15 11:10:00,305.2,305.36,305.13,305.32,1400.0,296.7338,296.8893,296.6657,296.8504,1400.0
2021-06-15 11:15:00,305.33,305.41,304.99,304.99,2800.0,296.8602,296.9379,296.5296,296.5296,2800.0
2021-06-15 11:20:00,304.94,305.02,303.98,304.2,4916.0,296.481,296.5588,295.5476,295.7615,4916.0
2021-06-15 11:25:00,304.0,304.47,304.0,304.24,2199.0,295.5671,296.024,295.5671,295.8004,2199.0
2021-06-15 11:30:00,304.22,305.01,304.22,304.32,2421.0,295.781,296.549,295.781,295.8782,2421.0
2021-06-15 11:35:00,304.28,304.53,304.25,304.25,1158.0,295.8393,296.0824,295.8101,295.8101,1158.0
2021-06-15 11:40:00,304.3,304.82,304.29,304.57,2122.0,295.8587,296.3643,295.849,296.1212,2122.0
2021-06-15 11:45:00,304.67,305.12,304.6,304.62,2203.0,296.2185,296.656,296.1504,296.1699,2203.0
2021-06-15 11:50:00,304.64,304.64,304.28,304.29,400.0,296.1893,296.1893,295.8393,295.849,400.0
2021-06-15 11:55:00,304.4,304.95,304.4,304.95,667.0,295.956,296.4907,295.956,296.4907,667.0
2021-06-15 12:00:00,304.85,305.15,304.59,304.59,2479.0,296.3935,296.6852,296.1407,296.1407,2479.0
2021-06-15 12:05:00,304.8,305.02,304.67,304.99,1011.0,296.3449,296.5588,296.2185,296.5296,1011.0
2021-06-15 12:10:00,304.91,305.29,304.91,305.05,900.0,296.4518,296.8213,296.4518,296.5879,900.0
2021-06-15 12:15:00,305.13,305.43,305.12,305.22,3846.0,296.6657,296.9574,296.656,296.7532,3846.0
2021-06-15 12:20:00,305.0,305.37,305.0,305.37,300.0,296.5393,296.8991,296.5393,296.8991,300.0
2021-06-15 12:25:00,305.37,306.15,305.36,306.15,6512.0,296.8991,297.6574,296.8893,297.6574,6512.0
2021-06-15 12:30:00,306.06,306.41,306.06,306.35,1000.0,297.5699,297.9102,297.5699,297.8519,1000.0
2021-06-15 12:35:00,306.37,306.37,305.87,306.14,2359.0,297.8713,297.8713,297.3852,297.6477,2359.0
2021-06-15 12:40:00,306.01,306.22,306.01,306.17,1750.0,297.5213,297.7255,297.5213,297.6769,1750.0
2021-06-15 12:45:00,306.17,306.41,306.05,306.09,3221.0,297.6769,297.9102,297.5602,297.5991,3221.0
2021-06-15 12:50:00,306.26,307.14,306.26,307.13,2910.0,297.7644,298.62,297.7644,298.6102,2910.0
2021-06-15 12:55:00,307.21,307.72,307.09,307.3,5073.0,298.688,299.1839,298.5713,298.7755,5073.0
2021-06-15 13:00:00,307.29,307.8,307.29,307.61,6500.0,298.7658,299.2616,298.7658,299.0769,6500.0
2021-06-15 13:05:00,307.8,308.44,307.8,308.19,6482.0,299.2616,299.8839,299.2616,299.6408,6482.0
2021-06-15 13:10:00,308.2,308.38,307.9,308.29,7613.0,299.6506,299.8256,299.3589,299.7381,7613.0
2021-06-15 13:15:00,308.17,308.26,307.68,307.72,1940.0,299.6214,299.7089,299.145,299.1839,1940.0
2021-06-15 13:20:00,307.86,308.18,307.59,307.59,2480.0,299.32,299.6311,299.0575,299.0575,2480.0
2021-06-15 13:25:00,307.83,308.06,307.37,308.06,4291.0,299.2908,299.5144,298.8436,299.5144,4291.0
2021-06-15 13:30:00,308.1,308.65,307.97,308.61,9701.0,299.5533,300.0881,299.4269,300.0492,9701.0
2021-06-15 13:35:00,308.67,309.04,308.35,308.75,15930.0,300.1075,300.4673,299.7964,300.1853,15930.0
2021-06-15 13:40:00,308.8,308.95,308.66,308.85,7066.0,300.2339,300.3797,300.0978,300.2825,7066.0
2021-06-15 13:45:00,308.92,309.06,308.55,309.01,8987.0,300.3506,300.4867,299.9908,300.4381,8987.0
2021-06-15 13:50:00,309.15,309.43,309.14,309.21,3859.0,300.5742,300.8464,300.5645,300.6325,3859.0
2021-06-15 13:55:00,309.33,309.79,309.26,309.34,13881.0,300.7492,301.1964,300.6811,300.7589,13881.0
2021-06-15 14:00:00,309.44,309.91,309.43,309.91,3860.0,300.8562,301.3131,300.8464,301.3131,3860.0
2021-06-15 14:05:00,309.91,309.99,309.62,309.67,4320.0,301.3131,301.3909,301.0312,301.0798,4320.0
2021-06-15 14:10:00,309.69,309.84,309.46,309.49,2572.0,301.0992,301.2451,300.8756,300.9048,2572.0
2021-06-15 14:15:00,309.47,309.8,309.46,309.74,3681.0,300.8853,301.2062,300.8756,301.1478,3681.0
2021-06-15 14:20:00,309.66,309.74,309.53,309.53,2566.0,301.0701,301.1478,300.9437,300.9437,2566.0
2021-06-15 14:25:00,309.56,309.6,309.17,309.57,1723.0,300.9728,301.0117,300.5936,300.9825,1723.0
2021-06-15 14:30:00,309.55,309.81,309.28,309.28,3097.0,300.9631,301.2159,300.7006,300.7006,3097.0
2021-06-15 14:35:00,309.3,309.61,309.01,309.39,6080.0,300.72,301.0214,300.4381,300.8075,6080.0
2021-06-15 14:40:00,309.46,309.67,309.33,309.48,1929.0,300.8756,301.0798,300.7492,300.895,1929.0
2021-06-15 14:45:00,309.45,309.71,309.32,309.71,2659.0,300.8659,301.1187,300.7395,301.1187,2659.0
2021-06-15 14:50:00,309.65,309.79,309.49,309.79,1661.0,301.0603,301.1964,300.9048,301.1964,1661.0
2021-06-15 14:55:00,309.67,309.86,309.59,309.68,2217.0,301.0798,301.2645,301.002,301.0895,2217.0
2021-06-15 15:00:00,309.59,309.75,309.52,309.54,2702.0,301.002,301.1576,300.9339,300.9534,2702.0
2021-06-15 15:05:00,309.58,309.75,309.51,309.73,2673.0,300.9923,301.1576,300.9242,301.1381,2673.0
2021-06-15 15:10:00,309.78,309.78,309.38,309.38,3401.0,301.1867,301.1867,300.7978,300.7978,3401.0
2021-06-15 15:15:00,309.51,309.59,309.37,309.56,3997.0,300.9242,301.002,300.7881,300.9728,3997.0
2021-06-15 15:20:00,309.57,309.81,309.55,309.69,4846.0,300.9825,301.2159,300.9631,301.0992,4846.0
2021-06-15 15:25:00,309.7,309.8,309.41,309.47,3850.0,301.1089,301.2062,300.827,300.8853,3850.0
2021-06-15 15:30:00,309.39,309.51,309.22,309.3,7077.0,300.8075,300.9242,300.6423,300.72,7077.0
2021-06-15 15:35:00,309.31,309.87,309.24,309.69,11633.0,300.7298,301.2742,300.6617,301.0992,11633.0
2021-06-15 15:40:00,309.69,310.1,309.66,309.8,12983.0,301.0992,301.4978,301.0701,301.2062,12983.0
2021-06-15 15:45:00,309.84,310.31,309.84,310.25,13838.0,301.2451,301.702,301.2451,301.6437,13838.0
2021-06-15 15:50:00,310.27,310.67,309.81,310.67,20022.0,301.6631,302.052,301.2159,302.052,20022.0
2021-06-15 15:55:00,310.61,310.67,309.66,309.83,40475.0,301.9937,302.052,301.0701,301.2353,40475.0
2021-06-16 09:30:00,307.59,308.15,306.72,307.78,16179.0,299.0575,299.6019,298.2116,299.2422,16179.0
2021-06-16 09:35:00,307.44,307.61,305.97,305.98,4355.0,298.9116,299.0769,297.4824,297.4921,4355.0
2021-06-16 09:40:00,306.14,306.14,304.53,304.53,3617.0,297.6477,297.6477,296.0824,296.0824,3617.0
2021-06-16 09:45:00,304.47,304.5,302.78,302.89,8130.0,296.024,296.0532,294.3809,294.4879,8130.0
2021-06-16 09:50:00,303.04,303.52,302.83,303.52,6863.0,294.6337,295.1004,294.4295,295.1004,6863.0
2021-06-16 09:55:00,303.52,304.25,303.22,303.78,11332.0,295.1004,295.8101,294.8087,295.3532,11332.0
2021-06-16 10:00:00,303.98,304.19,303.43,304.06,5157.0,295.5476,295.7518,295.0129,295.6254,5157.0
2021-06-16 10:05:00,304.16,304.33,303.19,303.19,1417.0,295.7226,295.8879,294.7795,294.7795,1417.0
2021-06-16 10:10:00,303.47,303.72,303.13,303.42,5240.0,295.0518,295.2948,294.7212,295.0031,5240.0
2021-06-16 10:15:00,303.42,303.58,303.0,303.24,9886.0,295.0031,295.1587,294.5948,294.8281,9886.0
2021-06-16 10:20:00,303.23,303.8,303.22,303.5,4212.0,294.8184,295.3726,294.8087,295.0809,4212.0
2021-06-16 10:25:00,303.43,303.6,303.21,303.47,4266.0,295.0129,295.1782,294.799,295.0518,4266.0
2021-06-16 10:30:00,303.53,304.71,303.34,304.71,4504.0,295.1101,296.2574,294.9254,296.2574,4504.0
2021-06-16 10:35:00,304.74,305.86,304.74,305.81,12035.0,296.2865,297.3755,296.2865,297.3269,12035.0
2021-06-16 10:40:00,305.81,306.12,305.39,305.97,6000.0,297.3269,297.6283,296.9185,297.4824,6000.0
2021-06-16 10:45:00,305.92,306.38,305.27,305.49,5615.0,297.4338,297.881,296.8018,297.0157,5615.0
2021-06-16 10:50:00,305.3,306.19,305.29,306.18,5474.0,296.831,297.6963,296.8213,297.6866,5474.0
2021-06-16 10:55:00,305.98,306.09,305.47,305.54,4298.0,297.4921,297.5991,296.9963,297.0643,4298.0
2021-06-16 11:00:00,305.6,305.99,305.42,305.71,7279.0,297.1227,297.5019,296.9477,297.2296,7279.0
2021-06-16 11:05:00,305.8,305.9,305.56,305.68,5436.0,297.3171,297.4144,297.0838,297.2005,5436.0
2021-06-16 11:10:00,305.68,305.74,305.44,305.6,8110.0,297.2005,297.2588,296.9671,297.1227,8110.0
2021-06-16 11:15:00,305.65,306.2,305.6,306.04,6501.0,297.1713,297.706,297.1227,297.5505,6501.0
2021-06-16 11:20:00,306.04,306.69,306.0,306.69,12433.0,297.5505,298.1824,297.5116,298.1824,12433.0
2021-06-16 11:25:00,306.78,307.35,306.61,307.35,10467.0,298.2699,298.8241,298.1047,298.8241,10467.0
2021-06-16 11:30:00,307.5,308.15,307.36,308.15,6155.0,298.97,299.6019,298.8339,299.6019,6155.0
2021-06-16 11:35:00,308.15,308.39,307.91,308.11,7313.0,299.6019,299.8353,299.3686,299.563,7313.0
2021-06-16 11:40:00,308.19,308.38,307.8,307.8,2827.0,299.6408,299.8256,299.2616,299.2616,2827.0
2021-06-16 11:45:00,307.67,308.34,307.66,308.34,1562.0,299.1353,299.7867,299.1255,299.7867,1562.0
2021-06-16 11:50:00,308.28,308.99,308.28,308.71,2300.0,299.7283,300.4186,299.7283,300.1464,2300.0
2021-06-16 11:55:00,308.71,309.25,308.71,309.25,3012.0,300.1464,300.6714,300.1464,300.6714,3012.0
2021-06-16 12:00:00,309.3,309.52,308.75,308.78,4100.0,300.72,300.9339,300.1853,300.2145,4100.0
2021-06-16 12:05:00,308.74,308.82,307.91,307.91,3313.0,300.1756,300.2534,299.3686,299.3686,3313.0
2021-06-16 12:10:00,308.05,308.34,307.91,307.91,1821.0,299.5047,299.7867,299.3686,299.3686,1821.0
2021-06-16 12:15:00,307.74,307.74,307.32,307.53,1807.0,299.2033,299.2033,298.795,298.9991,1807.0
2021-06-16 12:20:00,307.4,307.83,307.25,307.79,2288.0,298.8727,299.2908,298.7269,299.2519,2288.0
2021-06-16 12:25:00,307.7,307.82,307.55,307.67,1700.0,299.1644,299.2811,299.0186,299.1353,1700.0
2021-06-16 12:30:00,307.6,307.94,307.57,307.67,1413.0,299.0672,299.3978,299.038,299.1353,1413.0
2021-06-16 12:35:00,307.54,307.69,306.82,306.82,1100.0,299.0089,299.1547,298.3088,298.3088,1100.0
2021-06-16 12:40:00,306.87,307.67,306.87,307.67,3108.0,298.3574,299.1353,298.3574,299.1353,3108.0
2021-06-16 12:45:00,307.54,307.59,307.16,307.3,1702.0,299.0089,299.0575,298.6394,298.7755,1702.0
2021-06-16 12:50:00,307.15,307.15,306.81,306.81,1501.0,298.6297,298.6297,298.2991,298.2991,1501.0
2021-06-16 12:55:00,307.13,307.38,307.13,307.21,1965.0,298.6102,298.8533,298.6102,298.688,1965.0
2021-06-16 13:00:00,307.18,307.28,306.9,307.13,2836.0,298.6588,298.7561,298.3866,298.6102,2836.0
2021-06-16 13:05:00,307.17,307.17,306.81,307.0,3127.0,298.6491,298.6491,298.2991,298.4838,3127.0
2021-06-16 13:10:00,307.04,307.3,306.99,307.3,2729.0,298.5227,298.7755,298.4741,298.7755,2729.0
2021-06-16 13:15:00,307.26,307.4,307.0,307.0,1600.0,298.7366,298.8727,298.4838,298.4838,1600.0
2021-06-16 13:20:00,306.94,306.94,306.71,306.93,7982.0,298.4255,298.4255,298.2019,298.4158,7982.0
2021-06-16 13:25:00,306.94,307.17,306.39,306.52,2164.0,298.4255,298.6491,297.8908,298.0172,2164.0
2021-06-16 13:30:00,306.56,307.2,306.55,307.19,2480.0,298.056,298.6783,298.0463,298.6686,2480.0
2021-06-16 13:35:00,307.16,307.16,306.87,307.13,1644.0,298.6394,298.6394,298.3574,298.6102,1644.0
2021-06-16 13:40:00,307.24,307.45,307.13,307.45,1518.0,298.7172,298.9214,298.6102,298.9214,1518.0
2021-06-16 13:45:00,307.4,307.67,307.16,307.16,4806.0,298.8727,299.1353,298.6394,298.6394,4806.0
2021-06-16 13:50:00,307.0,307.41,306.61,307.41,1896.0,298.4838,298.8825,298.1047,298.8825,1896.0
2021-06-16 13:55:00,307.49,307.49,307.22,307.35,1383.0,298.9602,298.9602,298.6977,298.8241,1383.0
2021-06-16 14:00:00,307.17,307.43,305.22,307.38,5121.0,298.6491,298.9019,296.7532,298.8533,5121.0
2021-06-16 14:05:00,307.62,309.94,307.56,309.24,4582.0,299.0866,301.3423,299.0283,300.6617,4582.0
2021-06-16 14:10:00,309.67,310.02,308.53,308.53,8601.0,301.0798,301.4201,299.9714,299.9714,8601.0
2021-06-16 14:15:00,308.24,308.24,307.38,307.65,3910.0,299.6894,299.6894,298.8533,299.1158,3910.0
2021-06-16 14:20:00,308.08,308.87,308.03,308.14,2586.0,299.5339,300.302,299.4853,299.5922,2586.0
2021-06-16 14:25:00,308.39,309.14,308.39,309.0,5993.0,299.8353,300.5645,299.8353,300.4284,5993.0
2021-06-16 14:30:00,308.96,308.96,307.86,308.47,11142.0,300.3895,300.3895,299.32,299.9131,11142.0
2021-06-16 14:35:00,308.47,309.59,307.73,308.94,8172.0,299.9131,301.002,299.1936,300.37,8172.0
2021-06-16 14:40:00,308.91,309.05,308.5,308.58,6884.0,300.3409,300.477,299.9422,300.02,6884.0
2021-06-16 14:45:00,308.58,308.58,307.66,307.88,7040.0,300.02,300.02,299.1255,299.3394,7040.0
2021-06-16 14:50:00,307.46,308.11,307.46,307.93,2811.0,298.9311,299.563,298.9311,299.388,2811.0
2021-06-16 14:55:00,308.02,308.54,307.87,308.22,3053.0,299.4755,299.9811,299.3297,299.67,3053.0
2021-06-16 15:00:00,307.98,308.36,307.87,308.22,1969.0,299.4367,299.8061,299.3297,299.67,1969.0
2021-06-16 15:05:00,308.41,308.57,308.11,308.44,2000.0,299.8547,300.0103,299.563,299.8839,2000.0
2021-06-16 15:10:00,308.4,308.54,308.17,308.4,4109.0,299.845,299.9811,299.6214,299.845,4109.0
2021-06-16 15:15:00,308.54,309.05,308.44,309.05,4200.0,299.9811,300.477,299.8839,300.477,4200.0
2021-06-16 15:20:00,309.02,309.18,308.64,308.89,5485.0,300.4478,300.6034,300.0783,300.3214,5485.0
2021-06-16 15:25:00,308.81,309.08,307.85,307.85,4728.0,300.2436,300.5061,299.3103,299.3103,4728.0
2021-06-16 15:30:00,308.07,308.5,307.6,307.69,4818.0,299.5242,299.9422,299.0672,299.1547,4818.0
2021-06-16 15:35:00,307.72,307.82,306.96,307.82,4166.0,299.1839,299.2811,298.445,299.2811,4166.0
2021-06-16 15:40:00,307.85,308.0,307.17,307.42,13638.0,299.3103,299.4561,298.6491,298.8922,13638.0
2021-06-16 15:45:00,307.52,307.73,307.22,307.72,6237.0,298.9894,299.1936,298.6977,299.1839,6237.0
2021-06-16 15:50:00,307.57,307.68,307.08,307.08,10401.0,299.038,299.145,298.5616,298.5616,10401.0
2021-06-16 15:55:00,307.09,307.44,306.88,306.88,19147.0,298.5713,298.9116,298.3672,298.3672,19147.0
2021-06-17 09:30:00,308.0,309.88,308.0,308.52,13234.0,299.4561,301.2839,299.4561,299.9617,13234.0
2021-06-17 09:35:00,308.15,308.26,307.25,308.17,3190.0,299.6019,299.7089,298.7269,299.6214,3190.0
2021-06-17 09:40:00,307.59,307.96,305.43,305.43,2500.0,299.0575,299.4172,296.9574,296.9574,2500.0
2021-06-17 09:45:00,305.0,305.5,304.0,304.0,6121.0,296.5393,297.0255,295.5671,295.5671,6121.0
2021-06-17 09:50:00,303.79,304.15,303.0,303.1,5260.0,295.3629,295.7129,294.5948,294.692,5260.0
2021-06-17 09:55:00,302.74,302.8,301.5,301.68,6277.0,294.342,294.4003,293.1364,293.3114,6277.0
2021-06-17 10:00:00,301.5,303.03,300.51,300.93,20472.0,293.1364,294.624,292.1739,292.5822,20472.0
2021-06-17 10:05:00,301.16,301.24,298.55,298.72,21151.0,292.8058,292.8836,290.2682,290.4335,21151.0
2021-06-17 10:10:00,298.72,299.18,298.0,298.81,5656.0,290.4335,290.8808,289.7335,290.521,5656.0
2021-06-17 10:15:00,298.75,299.21,298.46,299.21,3490.0,290.4627,290.9099,290.1807,290.9099,3490.0
2021-06-17 10:20:00,299.0,299.0,297.81,298.43,9786.0,290.7058,290.7058,289.5488,290.1516,9786.0
2021-06-17 10:25:00,298.35,298.44,297.25,297.25,4738.0,290.0738,290.1613,289.0043,289.0043,4738.0
2021-06-17 10:30:00,297.17,298.0,296.93,298.0,12876.0,288.9265,289.7335,288.6932,289.7335,12876.0
2021-06-17 10:35:00,298.1,298.89,297.88,298.3,12583.0,289.8307,290.5988,289.6168,290.0252,12583.0
2021-06-17 10:40:00,298.31,300.05,298.31,299.39,25324.0,290.0349,291.7266,290.0349,291.0849,25324.0
2021-06-17 10:45:00,299.47,299.51,298.06,298.06,7413.0,291.1627,291.2016,289.7918,289.7918,7413.0
2021-06-17 10:50:00,298.06,298.39,297.52,297.82,3373.0,289.7918,290.1127,289.2668,289.5585,3373.0
2021-06-17 10:55:00,297.71,297.71,296.0,296.11,8502.0,289.4515,289.4515,287.789,287.8959,8502.0
2021-06-17 11:00:00,296.37,296.37,295.27,295.84,10607.0,288.1487,288.1487,287.0792,287.6334,10607.0
2021-06-17 11:05:00,295.67,295.67,295.25,295.47,6177.0,287.4681,287.4681,287.0598,287.2737,6177.0
2021-06-17 11:10:00,295.29,295.29,293.63,293.75,10916.0,287.0987,287.0987,285.4847,285.6014,10916.0
2021-06-17 11:15:00,293.88,294.36,293.2,294.23,7348.0,285.7278,286.1945,285.0667,286.0681,7348.0
2021-06-17 11:20:00,294.32,295.19,294.03,295.16,8268.0,286.1556,287.0014,285.8736,286.9723,8268.0
2021-06-17 11:25:00,295.34,295.86,294.96,295.43,6503.0,287.1473,287.6529,286.7778,287.2348,6503.0
2021-06-17 11:30:00,295.29,295.83,294.66,294.67,2494.0,287.0987,287.6237,286.4862,286.4959,2494.0
2021-06-17 11:35:00,294.56,294.9,293.94,294.8,8202.0,286.3889,286.7195,285.7861,286.6223,8202.0
2021-06-17 11:40:00,294.73,294.75,294.0,294.21,6114.0,286.5542,286.5737,285.8445,286.0486,6114.0
2021-06-17 11:45:00,294.22,294.61,294.11,294.44,5599.0,286.0584,286.4375,285.9514,286.2723,5599.0
2021-06-17 11:50:00,294.2,294.36,292.89,292.93,20728.0,286.0389,286.1945,284.7653,284.8041,20728.0
2021-06-17 11:55:00,293.15,293.15,291.59,292.15,14978.0,285.018,285.018,283.5013,284.0458,14978.0
2021-06-17 12:00:00,292.16,292.29,291.53,291.55,7423.0,284.0555,284.1819,283.443,283.4624,7423.0
2021-06-17 12:05:00,291.71,291.76,291.19,291.67,5970.0,283.618,283.6666,283.1124,283.5791,5970.0
2021-06-17 12:10:00,291.73,292.29,291.68,292.04,3117.0,283.6374,284.1819,283.5888,283.9388,3117.0
2021-06-17 12:15:00,291.68,291.68,290.87,290.88,4847.0,283.5888,283.5888,282.8013,282.811,4847.0
2021-06-17 12:20:00,290.71,290.82,290.2,290.2,7387.0,282.6457,282.7527,282.1499,282.1499,7387.0
2021-06-17 12:25:00,290.25,291.04,289.9,290.97,12712.0,282.1985,282.9666,281.8582,282.8985,12712.0
2021-06-17 12:30:00,290.62,293.12,290.61,293.09,16933.0,282.5582,284.9889,282.5485,284.9597,16933.0
2021-06-17 12:35:00,292.97,293.39,292.6,292.6,5035.0,284.843,285.2514,284.4833,284.4833,5035.0
2021-06-17 12:40:00,292.56,293.3,292.54,293.3,2365.0,284.4444,285.1639,284.425,285.1639,2365.0
2021-06-17 12:45:00,293.21,294.48,293.03,294.48,4529.0,285.0764,286.3111,284.9014,286.3111,4529.0
2021-06-17 12:50:00,294.19,294.42,293.96,294.01,6500.0,286.0292,286.2528,285.8056,285.8542,6500.0
2021-06-17 12:55:00,294.35,294.59,294.0,294.5,3084.0,286.1848,286.4181,285.8445,286.3306,3084.0
2021-06-17 13:00:00,294.68,295.42,294.63,295.06,6036.0,286.5056,287.2251,286.457,286.8751,6036.0
2021-06-17 13:05:00,294.94,295.1,294.6,295.05,6487.0,286.7584,286.9139,286.4278,286.8653,6487.0
2021-06-17 13:10:00,295.07,295.15,294.35,295.15,5856.0,286.8848,286.9626,286.1848,286.9626,5856.0
2021-06-17 13:15:00,295.16,295.66,294.94,295.35,5543.0,286.9723,287.4584,286.7584,287.157,5543.0
2021-06-17 13:20:00,295.47,295.67,295.03,295.55,5641.0,287.2737,287.4681,286.8459,287.3515,5641.0
2021-06-17 13:25:00,295.58,295.86,295.26,295.64,2269.0,287.3806,287.6529,287.0695,287.439,2269.0
2021-06-17 13:30:00,295.58,295.78,295.37,295.78,5358.0,287.3806,287.5751,287.1765,287.5751,5358.0
2021-06-17 13:35:00,295.87,296.51,295.57,296.18,4758.0,287.6626,288.2848,287.3709,287.964,4758.0
2021-06-17 13:40:00,296.21,296.79,296.2,296.68,2727.0,287.9932,288.5571,287.9834,288.4501,2727.0
2021-06-17 13:45:00,296.88,296.88,296.26,296.32,1855.0,288.6446,288.6446,288.0418,288.1001,1855.0
2021-06-17 13:50:00,296.2,296.2,295.78,296.13,6161.0,287.9834,287.9834,287.5751,287.9154,6161.0
2021-06-17 13:55:00,296.03,296.13,295.79,296.09,3147.0,287.8181,287.9154,287.5848,287.8765,3147.0
2021-06-17 14:00:00,296.08,296.08,294.88,294.89,11621.0,287.8668,287.8668,286.7,286.7098,11621.0
2021-06-17 14:05:00,294.84,295.23,294.61,294.62,6453.0,286.6612,287.0403,286.4375,286.4473,6453.0
2021-06-17 14:10:00,294.75,295.22,294.69,294.91,7301.0,286.5737,287.0306,286.5153,286.7292,7301.0
2021-06-17 14:15:00,294.7,295.1,294.7,295.05,3246.0,286.525,286.9139,286.525,286.8653,3246.0
2021-06-17 14:20:00,294.91,295.59,294.71,295.53,18840.0,286.7292,287.3904,286.5348,287.332,18840.0
2021-06-17 14:25:00,295.33,295.33,294.84,294.84,3705.0,287.1376,287.1376,286.6612,286.6612,3705.0
2021-06-17 14:30:00,294.74,294.85,294.47,294.7,2260.0,286.5639,286.6709,286.3014,286.525,2260.0
2021-06-17 14:35:00,294.72,294.72,293.76,294.18,1563.0,286.5445,286.5445,285.6111,286.0195,1563.0
2021-06-17 14:40:00,294.12,294.49,293.97,294.2,1735.0,285.9611,286.3209,285.8153,286.0389,1735.0
2021-06-17 14:45:00,293.89,294.4,293.89,294.03,3153.0,285.7375,286.2334,285.7375,285.8736,3153.0
2021-06-17 14:50:00,294.15,294.66,293.42,293.42,4887.0,285.9903,286.4862,285.2805,285.2805,4887.0
2021-06-17 14:55:00,293.64,294.2,293.63,294.16,2558.0,285.4944,286.0389,285.4847,286.0,2558.0
2021-06-17 15:00:00,293.86,294.68,293.7,294.66,4850.0,285.7083,286.5056,285.5528,286.4862,4850.0
2021-06-17 15:05:00,294.8,294.95,294.5,294.61,4080.0,286.6223,286.7681,286.3306,286.4375,4080.0
2021-06-17 15:10:00,294.71,294.91,294.62,294.89,1500.0,286.5348,286.7292,286.4473,286.7098,1500.0
2021-06-17 15:15:00,294.8,294.8,293.93,294.46,4481.0,286.6223,286.6223,285.7764,286.2917,4481.0
2021-06-17 15:20:00,294.38,294.63,294.05,294.13,8950.0,286.2139,286.457,285.8931,285.9709,8950.0
2021-06-17 15:25:00,294.15,294.45,294.05,294.17,10275.0,285.9903,286.282,285.8931,286.0097,10275.0
2021-06-17 15:30:00,294.3,294.9,294.22,294.51,17750.0,286.1361,286.7195,286.0584,286.3403,17750.0
2021-06-17 15:35:00,294.61,295.12,294.56,295.0,16047.0,286.4375,286.9334,286.3889,286.8167,16047.0
2021-06-17 15:40:00,294.95,295.12,294.42,294.61,12284.0,286.7681,286.9334,286.2528,286.4375,12284.0
2021-06-17 15:45:00,294.4,294.75,294.14,294.39,10370.0,286.2334,286.5737,285.9806,286.2236,10370.0
2021-06-17 15:50:00,294.48,294.51,293.42,293.56,18551.0,286.3111,286.3403,285.2805,285.4167,18551.0
2021-06-17 15:55:00,293.55,294.36,293.52,294.23,31327.0,285.4069,286.1945,285.3778,286.0681,31327.0
2021-06-18 09:30:00,288.3,290.32,286.47,287.52,66422.0,280.3026,282.2665,278.5233,279.5442,66422.0
2021-06-18 09:35:00,287.6,290.91,287.08,289.01,29810.0,279.622,282.8402,279.1164,280.9929,29810.0
2021-06-18 09:40:00,289.13,290.58,288.87,289.36,20385.0,281.1096,282.5193,280.8568,281.3332,20385.0
2021-06-18 09:45:00,289.43,290.56,288.15,289.76,22745.0,281.4012,282.4999,280.1567,281.7221,22745.0
2021-06-18 09:50:00,290.1,290.58,288.64,288.66,10809.0,282.0526,282.5193,280.6331,280.6526,10809.0
2021-06-18 09:55:00,288.44,289.24,287.35,289.19,6936.0,280.4387,281.2165,279.3789,281.1679,6936.0
2021-06-18 10:00:00,289.0,289.14,286.59,286.61,7486.0,280.9832,281.1193,278.64,278.6595,7486.0
2021-06-18 10:05:00,286.52,287.47,286.52,286.97,9017.0,278.572,279.4956,278.572,279.0095,9017.0
2021-06-18 10:10:00,287.09,287.93,286.71,287.68,27758.0,279.1261,279.9428,278.7567,279.6998,27758.0
2021-06-18 10:15:00,287.64,287.65,286.19,286.2,14535.0,279.6609,279.6706,278.2511,278.2608,14535.0
2021-06-18 10:20:00,286.31,287.71,286.05,286.91,20755.0,278.3678,279.7289,278.115,278.9511,20755.0
2021-06-18 10:25:00,287.0,287.72,286.81,287.28,8686.0,279.0386,279.7387,278.8539,279.3109,8686.0
2021-06-18 10:30:00,287.01,287.35,286.48,287.01,11624.0,279.0484,279.3789,278.5331,279.0484,11624.0
2021-06-18 10:35:00,287.0,287.43,287.0,287.25,10328.0,279.0386,279.4567,279.0386,279.2817,10328.0
2021-06-18 10:40:00,287.08,287.08,286.12,286.42,9288.0,279.1164,279.1164,278.1831,278.4747,9288.0
2021-06-18 10:45:00,286.26,286.88,286.26,286.46,12293.0,278.3192,278.922,278.3192,278.5136,12293.0
2021-06-18 10:50:00,286.49,287.15,286.27,286.3,16419.0,278.5428,279.1845,278.3289,278.3581,16419.0
2021-06-18 10:55:00,286.45,287.0,285.9,286.18,14260.0,278.5039,279.0386,277.9692,278.2414,14260.0
2021-06-18 11:00:00,286.0,286.43,285.59,286.3,8922.0,278.0664,278.4845,277.6678,278.3581,8922.0
2021-06-18 11:05:00,286.41,286.9,286.41,286.8,5526.0,278.465,278.9414,278.465,278.8442,5526.0
2021-06-18 11:10:00,286.59,287.72,286.59,287.25,16537.0,278.64,279.7387,278.64,279.2817,16537.0
2021-06-18 11:15:00,287.13,288.17,287.1,288.17,32128.0,279.165,280.1762,279.1359,280.1762,32128.0
2021-06-18 11:20:00,288.33,290.1,288.33,290.1,5931.0,280.3317,282.0526,280.3317,282.0526,5931.0
2021-06-18 11:25:00,290.48,290.49,289.51,289.51,9583.0,282.4221,282.4318,281.479,281.479,9583.0
2021-06-18 11:30:00,289.56,291.07,289.42,290.97,11300.0,281.5276,282.9957,281.3915,282.8985,11300.0
2021-06-18 11:35:00,291.05,291.23,290.7,290.79,20602.0,282.9763,283.1513,282.636,282.7235,20602.0
2021-06-18 11:40:00,290.79,291.15,290.64,291.14,14353.0,282.7235,283.0735,282.5777,283.0638,14353.0
2021-06-18 11:45:00,291.04,291.22,290.97,291.06,15657.0,282.9666,283.1416,282.8985,282.986,15657.0
2021-06-18 11:50:00,291.07,291.15,290.57,291.02,6798.0,282.9957,283.0735,282.5096,282.9471,6798.0
2021-06-18 11:55:00,290.99,291.3,290.88,291.15,10312.0,282.918,283.2194,282.811,283.0735,10312.0
2021-06-18 12:00:00,291.0,291.0,289.62,289.62,2778.0,282.9277,282.9277,281.586,281.586,2778.0
2021-06-18 12:05:00,289.76,290.78,289.76,290.52,4500.0,281.7221,282.7138,281.7221,282.461,4500.0
2021-06-18 12:10:00,290.38,290.38,289.82,290.28,2070.0,282.3249,282.3249,281.7804,282.2277,2070.0
2021-06-18 12:15:00,290.31,290.67,290.31,290.67,2818.0,282.2568,282.6068,282.2568,282.6068,2818.0
2021-06-18 12:20:00,290.75,291.01,290.12,290.13,3711.0,282.6846,282.9374,282.0721,282.0818,3711.0
2021-06-18 12:25:00,290.35,290.41,289.99,290.4,2137.0,282.2957,282.354,281.9457,282.3443,2137.0
2021-06-18 12:30:00,290.19,290.41,289.85,289.85,1967.0,282.1401,282.354,281.8096,281.8096,1967.0
2021-06-18 12:35:00,289.89,290.17,289.42,289.42,2642.0,281.8485,282.1207,281.3915,281.3915,2642.0
2021-06-18 12:40:00,289.57,289.63,289.08,289.25,2394.0,281.5373,281.5957,281.0609,281.2262,2394.0
2021-06-18 12:45:00,289.24,289.24,288.66,288.98,1600.0,281.2165,281.2165,280.6526,280.9637,1600.0
2021-06-18 12:50:00,289.09,289.1,288.63,288.78,2940.0,281.0707,281.0804,280.6234,280.7693,2940.0
2021-06-18 12:55:00,288.4,288.56,287.99,288.45,7349.0,280.3998,280.5554,280.0012,280.4484,7349.0
2021-06-18 13:00:00,288.53,289.31,288.44,289.14,5740.0,280.5262,281.2846,280.4387,281.1193,5740.0
2021-06-18 13:05:00,289.11,289.12,288.83,289.12,2411.0,281.0901,281.0998,280.8179,281.0998,2411.0
2021-06-18 13:10:00,289.33,289.53,289.32,289.5,3210.0,281.304,281.4985,281.2943,281.4693,3210.0
2021-06-18 13:15:00,289.61,289.77,289.34,289.38,4627.0,281.5762,281.7318,281.3137,281.3526,4627.0
2021-06-18 13:20:00,289.34,289.45,289.08,289.24,4435.0,281.3137,281.4207,281.0609,281.2165,4435.0
2021-06-18 13:25:00,289.08,289.77,288.94,289.32,3860.0,281.0609,281.7318,280.9248,281.2943,3860.0
2021-06-18 13:30:00,289.37,289.98,289.37,289.95,4275.0,281.3429,281.936,281.3429,281.9068,4275.0
2021-06-18 13:35:00,289.88,290.01,289.67,289.7,2848.0,281.8387,281.9651,281.6346,281.6637,2848.0
2021-06-18 13:40:00,289.74,289.98,289.52,289.52,1921.0,281.7026,281.936,281.4887,281.4887,1921.0
2021-06-18 13:45:00,289.57,289.88,289.14,289.85,10846.0,281.5373,281.8387,281.1193,281.8096,10846.0
2021-06-18 13:50:00,289.55,289.61,289.13,289.13,2225.0,281.5179,281.5762,281.1096,281.1096,2225.0
2021-06-18 13:55:00,289.3,289.74,289.3,289.62,1340.0,281.2748,281.7026,281.2748,281.586,1340.0
2021-06-18 14:00:00,289.52,290.16,289.34,290.04,8100.0,281.4887,282.111,281.3137,281.9943,8100.0
2021-06-18 14:05:00,290.19,290.19,290.04,290.15,1537.0,282.1401,282.1401,281.9943,282.1013,1537.0
2021-06-18 14:10:00,289.79,290.18,289.78,289.99,2977.0,281.7512,282.1304,281.7415,281.9457,2977.0
2021-06-18 14:15:00,290.12,290.17,289.44,289.64,4817.0,282.0721,282.1207,281.411,281.6054,4817.0
2021-06-18 14:20:00,289.8,290.55,289.8,290.49,3598.0,281.761,282.4902,281.761,282.4318,3598.0
2021-06-18 14:25:00,290.49,290.9,290.42,290.81,12439.0,282.4318,282.8305,282.3638,282.743,12439.0
2021-06-18 14:30:00,290.78,291.32,290.64,291.05,10324.0,282.7138,283.2388,282.5777,282.9763,10324.0
2021-06-18 14:35:00,291.21,291.21,290.38,290.38,2721.0,283.1319,283.1319,282.3249,282.3249,2721.0
2021-06-18 14:40:00,290.35,290.58,290.16,290.29,3919.0,282.2957,282.5193,282.111,282.2374,3919.0
2021-06-18 14:45:00,290.25,290.38,290.11,290.22,1400.0,282.1985,282.3249,282.0624,282.1693,1400.0
2021-06-18 14:50:00,290.13,290.29,289.71,289.71,2404.0,282.0818,282.2374,281.6735,281.6735,2404.0
2021-06-18 14:55:00,289.85,289.94,289.34,289.5,6584.0,281.8096,281.8971,281.3137,281.4693,6584.0
2021-06-18 15:00:00,289.59,289.7,289.04,289.1,2510.0,281.5568,281.6637,281.022,281.0804,2510.0
2021-06-18 15:05:00,289.24,289.49,289.24,289.43,1600.0,281.2165,281.4596,281.2165,281.4012,1600.0
2021-06-18 15:10:00,289.36,289.54,289.04,289.54,4761.0,281.3332,281.5082,281.022,281.5082,4761.0
2021-06-18 15:15:00,289.54,289.7,289.39,289.66,3594.0,281.5082,281.6637,281.3623,281.6249,3594.0
2021-06-18 15:20:00,289.68,289.74,289.41,289.64,5422.0,281.6443,281.7026,281.3818,281.6054,5422.0
2021-06-18 15:25:00,289.71,289.71,288.86,289.13,3374.0,281.6735,281.6735,280.847,281.1096,3374.0
2021-06-18 15:30:00,289.02,289.55,288.99,289.26,6906.0,281.0026,281.5179,280.9734,281.2359,6906.0
2021-06-18 15:35:00,289.39,290.1,289.13,290.1,5780.0,281.3623,282.0526,281.1096,282.0526,5780.0
2021-06-18 15:40:00,290.03,290.79,289.72,290.79,6723.0,281.9846,282.7235,281.6832,282.7235,6723.0
2021-06-18 15:45:00,290.69,290.88,289.56,289.88,13193.0,282.6263,282.811,281.5276,281.8387,13193.0
2021-06-18 15:50:00,290.13,290.22,289.38,289.62,20073.0,282.0818,282.1693,281.3526,281.586,20073.0
2021-06-18 15:55:00,289.78,290.18,288.84,288.95,39175.0,281.7415,282.1304,280.8276,280.9345,39175.0
2021-06-21 09:30:00,293.35,295.79,292.45,295.07,34823.0,285.2125,287.5848,284.3375,286.8848,34823.0
2021-06-21 09:35:00,295.16,299.35,295.14,299.16,16645.0,286.9723,291.0461,286.9528,290.8613,16645.0
2021-06-21 09:40:00,298.5,299.1,297.07,297.12,10789.0,290.2196,290.803,288.8293,288.8779,10789.0
2021-06-21 09:45:00,297.12,299.97,297.12,299.15,7812.0,288.8779,291.6489,288.8779,290.8516,7812.0
2021-06-21 09:50:00,299.31,299.95,298.81,299.51,10014.0,291.0072,291.6294,290.521,291.2016,10014.0
2021-06-21 09:55:00,299.11,299.21,297.94,297.94,4631.0,290.8127,290.9099,289.6752,289.6752,4631.0
2021-06-21 10:00:00,298.14,298.76,297.81,298.75,3269.0,289.8696,290.4724,289.5488,290.4627,3269.0
2021-06-21 10:05:00,298.77,299.21,298.36,298.67,5012.0,290.4821,290.9099,290.0835,290.3849,5012.0
2021-06-21 10:10:00,299.25,300.29,299.23,299.91,6020.0,290.9488,291.96,290.9294,291.5905,6020.0
2021-06-21 10:15:00,300.11,300.88,300.09,300.81,15776.0,291.785,292.5336,291.7655,292.4656,15776.0
2021-06-21 10:20:00,300.94,301.05,299.84,300.04,11110.0,292.5919,292.6989,291.5225,291.7169,11110.0
2021-06-21 10:25:00,300.04,300.92,300.02,300.73,8125.0,291.7169,292.5725,291.6975,292.3878,8125.0
2021-06-21 10:30:00,300.73,300.9,300.2,300.45,9520.0,292.3878,292.5531,291.8725,292.1155,9520.0
2021-06-21 10:35:00,300.34,300.72,299.94,300.72,4020.0,292.0086,292.378,291.6197,292.378,4020.0
2021-06-21 10:40:00,300.65,301.89,300.52,300.56,11675.0,292.31,293.5156,292.1836,292.2225,11675.0
2021-06-21 10:45:00,300.89,301.4,300.89,300.95,1109.0,292.5433,293.0392,292.5433,292.6017,1109.0
2021-06-21 10:50:00,300.62,301.18,300.03,300.58,4546.0,292.2808,292.8253,291.7072,292.2419,4546.0
2021-06-21 10:55:00,300.5,300.64,300.23,300.63,10394.0,292.1642,292.3003,291.9016,292.2905,10394.0
2021-06-21 11:00:00,301.07,301.07,298.06,298.06,4900.0,292.7183,292.7183,289.7918,289.7918,4900.0
2021-06-21 11:05:00,298.14,298.55,297.54,298.55,2716.0,289.8696,290.2682,289.2863,290.2682,2716.0
2021-06-21 11:10:00,298.5,299.01,298.49,299.01,2196.0,290.2196,290.7155,290.2099,290.7155,2196.0
2021-06-21 11:15:00,299.25,299.26,298.75,298.96,3491.0,290.9488,290.9585,290.4627,290.6669,3491.0
2021-06-21 11:20:00,298.79,299.17,298.76,298.83,3668.0,290.5016,290.871,290.4724,290.5405,3668.0
2021-06-21 11:25:00,299.07,299.21,297.76,298.05,4805.0,290.7738,290.9099,289.5002,289.7821,4805.0
2021-06-21 11:30:00,298.18,298.8,298.18,298.8,1404.0,289.9085,290.5113,289.9085,290.5113,1404.0
2021-06-21 11:35:00,298.81,299.39,298.55,299.39,2511.0,290.521,291.0849,290.2682,291.0849,2511.0
2021-06-21 11:40:00,299.41,299.41,298.32,298.79,3539.0,291.1044,291.1044,290.0446,290.5016,3539.0
2021-06-21 11:45:00,298.98,299.15,298.59,299.15,2585.0,290.6863,290.8516,290.3071,290.8516,2585.0
2021-06-21 11:50:00,299.14,299.37,299.05,299.15,2346.0,290.8419,291.0655,290.7544,290.8516,2346.0
2021-06-21 11:55:00,299.05,299.41,299.01,299.01,2207.0,290.7544,291.1044,290.7155,290.7155,2207.0
2021-06-21 12:00:00,298.95,299.08,298.65,299.08,2735.0,290.6571,290.7835,290.3655,290.7835,2735.0
2021-06-21 12:05:00,298.93,299.0,298.41,298.6,4247.0,290.6377,290.7058,290.1321,290.3169,4247.0
2021-06-21 12:10:00,298.64,298.64,298.21,298.51,2733.0,290.3557,290.3557,289.9377,290.2294,2733.0
2021-06-21 12:15:00,298.54,298.54,298.1,298.18,1427.0,290.2585,290.2585,289.8307,289.9085,1427.0
2021-06-21 12:20:00,298.29,298.29,297.76,297.76,1850.0,290.0155,290.0155,289.5002,289.5002,1850.0
2021-06-21 12:25:00,297.95,298.24,297.95,298.12,700.0,289.6849,289.9668,289.6849,289.8502,700.0
2021-06-21 12:30:00,298.12,298.24,297.77,297.84,1564.0,289.8502,289.9668,289.5099,289.5779,1564.0
2021-06-21 12:35:00,297.87,298.08,297.86,298.08,601.0,289.6071,289.8113,289.5974,289.8113,601.0
2021-06-21 12:40:00,297.99,298.14,297.84,298.04,1046.0,289.7238,289.8696,289.5779,289.7724,1046.0
2021-06-21 12:45:00,297.9,297.97,297.13,297.13,4506.0,289.6363,289.7043,288.8876,288.8876,4506.0
2021-06-21 12:50:00,297.19,297.37,296.94,296.95,1603.0,288.946,289.121,288.7029,288.7126,1603.0
2021-06-21 12:55:00,296.91,296.98,296.66,296.93,4217.0,288.6737,288.7418,288.4307,288.6932,4217.0
2021-06-21 13:00:00,296.81,297.13,296.72,296.85,2323.0,288.5765,288.8876,288.489,288.6154,2323.0
2021-06-21 13:05:00,297.14,297.35,297.12,297.19,1500.0,288.8974,289.1015,288.8779,288.946,1500.0
2021-06-21 13:10:00,297.09,297.33,296.88,297.33,1602.0,288.8487,289.0821,288.6446,289.0821,1602.0
2021-06-21 13:15:00,297.5,297.95,297.5,297.95,2860.0,289.2474,289.6849,289.2474,289.6849,2860.0
2021-06-21 13:20:00,297.99,298.49,297.52,297.7,2801.0,289.7238,290.2099,289.2668,289.4418,2801.0
2021-06-21 13:25:00,297.49,297.99,297.49,297.99,1504.0,289.2376,289.7238,289.2376,289.7238,1504.0
2021-06-21 13:30:00,298.0,298.43,297.99,298.43,3785.0,289.7335,290.1516,289.7238,290.1516,3785.0
2021-06-21 13:35:00,298.32,298.77,297.91,298.66,2773.0,290.0446,290.4821,289.646,290.3752,2773.0
2021-06-21 13:40:00,298.98,299.16,298.85,298.85,807.0,290.6863,290.8613,290.5599,290.5599,807.0
2021-06-21 13:45:00,298.85,299.47,298.85,299.06,5060.0,290.5599,291.1627,290.5599,290.7641,5060.0
2021-06-21 13:50:00,298.83,299.0,298.66,298.74,1401.0,290.5405,290.7058,290.3752,290.453,1401.0
2021-06-21 13:55:00,299.16,299.21,298.92,299.19,2004.0,290.8613,290.9099,290.628,290.8905,2004.0
2021-06-21 14:00:00,299.42,299.55,299.03,299.03,2320.0,291.1141,291.2405,290.7349,290.7349,2320.0
2021-06-21 14:05:00,299.0,299.26,298.83,298.85,2717.0,290.7058,290.9585,290.5405,290.5599,2717.0
2021-06-21 14:10:00,299.12,299.2,299.06,299.13,825.0,290.8224,290.9002,290.7641,290.8322,825.0
2021-06-21 14:15:00,298.97,299.03,298.82,299.0,3702.0,290.6766,290.7349,290.5308,290.7058,3702.0
2021-06-21 14:20:00,299.04,299.04,298.15,298.51,4619.0,290.7447,290.7447,289.8793,290.2294,4619.0
2021-06-21 14:25:00,298.42,298.48,298.18,298.18,1402.0,290.1418,290.2002,289.9085,289.9085,1402.0
2021-06-21 14:30:00,298.21,298.46,298.01,298.16,4200.0,289.9377,290.1807,289.7432,289.8891,4200.0
2021-06-21 14:35:00,298.35,298.66,298.35,298.66,882.0,290.0738,290.3752,290.0738,290.3752,882.0
2021-06-21 14:40:00,298.55,298.76,298.4,298.76,1504.0,290.2682,290.4724,290.1224,290.4724,1504.0
2021-06-21 14:45:00,298.49,298.49,298.07,298.1,1926.0,290.2099,290.2099,289.8016,289.8307,1926.0
2021-06-21 14:50:00,298.23,298.4,298.04,298.37,2050.0,289.9571,290.1224,289.7724,290.0932,2050.0
2021-06-21 14:55:00,298.43,298.65,298.33,298.59,1716.0,290.1516,290.3655,290.0543,290.3071,1716.0
2021-06-21 15:00:00,298.62,298.88,298.39,298.56,3118.0,290.3363,290.5891,290.1127,290.278,3118.0
2021-06-21 15:05:00,298.52,299.13,298.52,299.0,1222.0,290.2391,290.8322,290.2391,290.7058,1222.0
2021-06-21 15:10:00,299.1,299.18,298.75,298.75,4609.0,290.803,290.8808,290.4627,290.4627,4609.0
2021-06-21 15:15:00,298.78,298.91,298.58,298.91,2768.0,290.4919,290.6183,290.2974,290.6183,2768.0
2021-06-21 15:20:00,298.83,298.9,298.44,298.66,2549.0,290.5405,290.6085,290.1613,290.3752,2549.0
2021-06-21 15:25:00,298.76,299.21,298.76,299.07,2996.0,290.4724,290.9099,290.4724,290.7738,2996.0
2021-06-21 15:30:00,299.1,299.14,298.9,299.14,2212.0,290.803,290.8419,290.6085,290.8419,2212.0
2021-06-21 15:35:00,299.24,299.38,299.06,299.3,5643.0,290.9391,291.0752,290.7641,290.9974,5643.0
2021-06-21 15:40:00,299.22,299.31,298.54,298.65,4759.0,290.9197,291.0072,290.2585,290.3655,4759.0
2021-06-21 15:45:00,298.66,299.24,298.41,299.19,5482.0,290.3752,290.9391,290.1321,290.8905,5482.0
2021-06-21 15:50:00,299.43,299.59,299.07,299.36,11318.0,291.1238,291.2794,290.7738,291.0558,11318.0
2021-06-21 15:55:00,299.18,299.48,298.96,299.31,16547.0,290.8808,291.1724,290.6669,291.0072,16547.0
2021-06-22 09:30:00,300.77,300.77,297.45,297.59,15974.0,292.4267,292.4267,289.1988,289.3349,15974.0
2021-06-22 09:35:00,297.02,297.02,294.79,296.05,9997.0,288.7807,288.7807,286.6125,287.8376,9997.0
2021-06-22 09:40:00,296.09,298.04,296.09,297.96,7082.0,287.8765,289.7724,287.8765,289.6946,7082.0
2021-06-22 09:45:00,298.25,298.52,297.66,297.87,3905.0,289.9766,290.2391,289.4029,289.6071,3905.0
2021-06-22 09:50:00,298.37,298.43,296.5,296.5,2597.0,290.0932,290.1516,288.2751,288.2751,2597.0
2021-06-22 09:55:00,296.62,297.47,296.55,297.47,1985.0,288.3918,289.2182,288.3237,289.2182,1985.0
2021-06-22 10:00:00,297.69,297.7,296.69,297.21,2450.0,289.4321,289.4418,288.4598,288.9654,2450.0
2021-06-22 10:05:00,297.43,298.6,297.24,298.15,4260.0,289.1793,290.3169,288.9946,289.8793,4260.0
2021-06-22 10:10:00,298.08,298.08,296.79,297.7,3907.0,289.8113,289.8113,288.5571,289.4418,3907.0
2021-06-22 10:15:00,298.05,299.6,298.05,298.97,4322.0,289.7821,291.2891,289.7821,290.6766,4322.0
2021-06-22 10:20:00,298.54,299.04,298.34,299.04,2902.0,290.2585,290.7447,290.0641,290.7447,2902.0
2021-06-22 10:25:00,298.98,299.45,298.64,299.11,2880.0,290.6863,291.1433,290.3557,290.8127,2880.0
2021-06-22 10:30:00,299.15,299.69,298.99,299.39,3500.0,290.8516,291.3766,290.696,291.0849,3500.0
2021-06-22 10:35:00,299.08,299.84,298.7,299.84,4619.0,290.7835,291.5225,290.4141,291.5225,4619.0
2021-06-22 10:40:00,300.0,300.48,299.94,300.12,2959.0,291.678,292.1447,291.6197,291.7947,2959.0
2021-06-22 10:45:00,299.95,300.72,299.93,300.71,2461.0,291.6294,292.378,291.61,292.3683,2461.0
2021-06-22 10:50:00,300.78,301.39,300.56,301.38,5832.0,292.4364,293.0295,292.2225,293.0197,5832.0
2021-06-22 10:55:00,301.49,302.5,301.42,302.48,27027.0,293.1267,294.1087,293.0586,294.0892,27027.0
2021-06-22 11:00:00,302.5,302.5,301.76,302.24,5935.0,294.1087,294.1087,293.3892,293.8559,5935.0
2021-06-22 11:05:00,302.8,302.8,301.76,301.9,5746.0,294.4003,294.4003,293.3892,293.5253,5746.0
2021-06-22 11:10:00,301.94,302.16,301.36,301.86,8795.0,293.5642,293.7781,293.0003,293.4864,8795.0
2021-06-22 11:15:00,301.86,302.17,301.33,301.33,3735.0,293.4864,293.7878,292.9711,292.9711,3735.0
2021-06-22 11:20:00,301.46,301.54,300.86,301.39,3692.0,293.0975,293.1753,292.5142,293.0295,3692.0
2021-06-22 11:25:00,301.45,301.95,301.19,301.28,4712.0,293.0878,293.5739,292.835,292.9225,4712.0
2021-06-22 11:30:00,301.42,301.77,301.18,301.63,7351.0,293.0586,293.3989,292.8253,293.2628,7351.0
2021-06-22 11:35:00,301.59,301.59,300.68,300.85,4826.0,293.2239,293.2239,292.3392,292.5044,4826.0
2021-06-22 11:40:00,300.78,301.23,300.78,301.23,6505.0,292.4364,292.8739,292.4364,292.8739,6505.0
2021-06-22 11:45:00,301.24,301.45,301.04,301.45,2200.0,292.8836,293.0878,292.6892,293.0878,2200.0
2021-06-22 11:50:00,301.46,301.9,301.43,301.62,1821.0,293.0975,293.5253,293.0684,293.2531,1821.0
2021-06-22 11:55:00,301.69,301.93,301.54,301.82,1501.0,293.3211,293.5545,293.1753,293.4475,1501.0
2021-06-22 12:00:00,301.98,302.72,301.98,302.6,2680.0,293.6031,294.3226,293.6031,294.2059,2680.0
2021-06-22 12:05:00,302.74,302.74,302.13,302.13,2179.0,294.342,294.342,293.7489,293.7489,2179.0
2021-06-22 12:10:00,302.17,302.32,302.06,302.32,701.0,293.7878,293.9337,293.6809,293.9337,701.0
2021-06-22 12:15:00,302.5,302.58,302.09,302.18,2533.0,294.1087,294.1865,293.71,293.7975,2533.0
2021-06-22 12:20:00,302.07,302.24,301.92,302.19,1600.0,293.6906,293.8559,293.5448,293.8073,1600.0
2021-06-22 12:25:00,302.34,302.73,302.34,302.4,1909.0,293.9531,294.3323,293.9531,294.0114,1909.0
2021-06-22 12:30:00,302.39,302.53,301.49,301.49,2607.0,294.0017,294.1378,293.1267,293.1267,2607.0
2021-06-22 12:35:00,301.65,301.79,301.55,301.55,1175.0,293.2822,293.4184,293.185,293.185,1175.0
2021-06-22 12:40:00,301.55,302.03,301.55,301.9,1300.0,293.185,293.6517,293.185,293.5253,1300.0
2021-06-22 12:45:00,301.88,302.61,301.88,302.61,4018.0,293.5059,294.2156,293.5059,294.2156,4018.0
2021-06-22 12:50:00,302.52,302.63,302.09,302.19,2879.0,294.1281,294.2351,293.71,293.8073,2879.0
2021-06-22 12:55:00,302.1,302.36,301.76,301.91,2904.0,293.7198,293.9726,293.3892,293.535,2904.0
2021-06-22 13:00:00,302.11,302.29,302.11,302.28,1200.0,293.7295,293.9045,293.7295,293.8948,1200.0
2021-06-22 13:05:00,302.11,302.63,302.07,302.63,2381.0,293.7295,294.2351,293.6906,294.2351,2381.0
2021-06-22 13:10:00,302.35,302.68,302.35,302.48,2870.0,293.9628,294.2837,293.9628,294.0892,2870.0
2021-06-22 13:15:00,302.39,302.39,302.17,302.32,1660.0,294.0017,294.0017,293.7878,293.9337,1660.0
2021-06-22 13:20:00,302.55,302.56,302.13,302.3,1103.0,294.1573,294.167,293.7489,293.9142,1103.0
2021-06-22 13:25:00,302.21,302.32,302.13,302.31,1328.0,293.8267,293.9337,293.7489,293.9239,1328.0
2021-06-22 13:30:00,302.3,302.38,302.11,302.21,803.0,293.9142,293.992,293.7295,293.8267,803.0
2021-06-22 13:35:00,302.19,302.2,301.81,301.81,2929.0,293.8073,293.817,293.4378,293.4378,2929.0
2021-06-22 13:40:00,302.0,302.16,301.85,301.94,9310.0,293.6225,293.7781,293.4767,293.5642,9310.0
2021-06-22 13:45:00,302.03,302.32,301.89,302.22,3422.0,293.6517,293.9337,293.5156,293.8364,3422.0
2021-06-22 13:50:00,302.17,302.17,301.74,302.01,10123.0,293.7878,293.7878,293.3698,293.6323,10123.0
2021-06-22 13:55:00,301.98,302.37,301.87,302.37,1850.0,293.6031,293.9823,293.4961,293.9823,1850.0
2021-06-22 14:00:00,302.62,302.83,302.42,302.8,3219.0,294.2253,294.4295,294.0309,294.4003,3219.0
2021-06-22 14:05:00,302.77,302.87,302.48,302.56,8050.0,294.3712,294.4684,294.0892,294.167,8050.0
2021-06-22 14:10:00,302.58,302.84,302.34,302.84,7028.0,294.1865,294.4392,293.9531,294.4392,7028.0
2021-06-22 14:15:00,302.96,302.98,302.65,302.9,2611.0,294.5559,294.5754,294.2545,294.4976,2611.0
2021-06-22 14:20:00,303.0,303.17,302.84,303.09,3979.0,294.5948,294.7601,294.4392,294.6823,3979.0
2021-06-22 14:25:00,303.13,303.17,302.88,303.1,7829.0,294.7212,294.7601,294.4781,294.692,7829.0
2021-06-22 14:30:00,303.17,303.9,303.12,303.9,4948.0,294.7601,295.4698,294.7115,295.4698,4948.0
2021-06-22 14:35:00,303.66,303.66,302.96,303.44,4226.0,295.2365,295.2365,294.5559,295.0226,4226.0
2021-06-22 14:40:00,303.55,303.69,303.42,303.65,2193.0,295.1295,295.2657,295.0031,295.2268,2193.0
2021-06-22 14:45:00,303.72,303.89,303.71,303.89,500.0,295.2948,295.4601,295.2851,295.4601,500.0
2021-06-22 14:50:00,303.54,303.66,303.44,303.59,2850.0,295.1198,295.2365,295.0226,295.1684,2850.0
2021-06-22 14:55:00,303.52,303.63,303.0,303.0,1837.0,295.1004,295.2073,294.5948,294.5948,1837.0
2021-06-22 15:00:00,303.0,303.54,303.0,303.2,1527.0,294.5948,295.1198,294.5948,294.7893,1527.0
2021-06-22 15:05:00,303.36,303.5,303.2,303.5,1609.0,294.9448,295.0809,294.7893,295.0809,1609.0
2021-06-22 15:10:00,303.5,304.11,303.5,304.06,7271.0,295.0809,295.674,295.0809,295.6254,7271.0
2021-06-22 15:15:00,304.0,304.59,303.97,304.42,7821.0,295.5671,296.1407,295.5379,295.9754,7821.0
2021-06-22 15:20:00,304.58,304.69,304.26,304.32,5312.0,296.131,296.2379,295.8198,295.8782,5312.0
2021-06-22 15:25:00,304.4,304.6,304.26,304.26,3964.0,295.956,296.1504,295.8198,295.8198,3964.0
2021-06-22 15:30:00,304.31,304.62,304.11,304.26,4924.0,295.8685,296.1699,295.674,295.8198,4924.0
2021-06-22 15:35:00,304.23,304.45,304.0,304.18,21142.0,295.7907,296.0046,295.5671,295.7421,21142.0
2021-06-22 15:40:00,304.16,304.53,304.11,304.41,8449.0,295.7226,296.0824,295.674,295.9657,8449.0
2021-06-22 15:45:00,304.42,304.56,304.13,304.34,6432.0,295.9754,296.1115,295.6935,295.8976,6432.0
2021-06-22 15:50:00,304.17,304.48,303.82,304.48,12782.0,295.7323,296.0337,295.3921,296.0337,12782.0
2021-06-22 15:55:00,304.31,304.35,303.75,303.75,36375.0,295.8685,295.9074,295.324,295.324,36375.0
2021-06-23 09:30:00,310.0,312.09,309.14,309.45,37518.0,301.4006,303.4326,300.5645,300.8659,37518.0
2021-06-23 09:35:00,309.59,309.59,307.83,308.05,8936.0,301.002,301.002,299.2908,299.5047,8936.0
2021-06-23 09:40:00,307.92,308.79,307.36,308.75,7608.0,299.3783,300.2242,298.8339,300.1853,7608.0
2021-06-23 09:45:00,309.01,310.61,308.99,309.01,10523.0,300.4381,301.9937,300.4186,300.4381,10523.0
2021-06-23 09:50:00,308.81,309.55,308.79,309.47,3455.0,300.2436,300.9631,300.2242,300.8853,3455.0
2021-06-23 09:55:00,309.17,310.81,309.09,310.13,7294.0,300.5936,302.1882,300.5159,301.527,7294.0
2021-06-23 10:00:00,310.22,310.93,309.93,310.43,6635.0,301.6145,302.3048,301.3326,301.8187,6635.0
2021-06-23 10:05:00,310.43,312.0,310.18,311.97,7858.0,301.8187,303.3451,301.5756,303.316,7858.0
2021-06-23 10:10:00,311.54,312.63,311.54,312.63,12054.0,302.8979,303.9577,302.8979,303.9577,12054.0
2021-06-23 10:15:00,312.64,313.0,312.36,312.37,7330.0,303.9674,304.3174,303.6952,303.7049,7330.0
2021-06-23 10:20:00,312.37,313.12,312.03,313.12,4212.0,303.7049,304.4341,303.3743,304.4341,4212.0
2021-06-23 10:25:00,313.09,313.46,312.86,313.44,4404.0,304.4049,304.7646,304.1813,304.7452,4404.0
2021-06-23 10:30:00,313.44,313.97,311.5,311.6,8980.0,304.7452,305.2605,302.859,302.9562,8980.0
2021-06-23 10:35:00,311.41,311.79,310.43,311.51,10045.0,302.7715,303.141,301.8187,302.8687,10045.0
2021-06-23 10:40:00,311.49,312.59,311.49,312.4,6585.0,302.8493,303.9188,302.8493,303.734,6585.0
2021-06-23 10:45:00,312.41,312.51,311.45,311.74,8908.0,303.7438,303.841,302.8104,303.0924,8908.0
2021-06-23 10:50:00,311.61,312.3,311.6,311.76,8355.0,302.966,303.6368,302.9562,303.1118,8355.0
2021-06-23 10:55:00,311.76,313.19,311.76,312.29,16044.0,303.1118,304.5021,303.1118,303.6271,16044.0
2021-06-23 11:00:00,312.38,312.97,311.9,311.9,3910.0,303.7146,304.2882,303.2479,303.2479,3910.0
2021-06-23 11:05:00,311.86,312.55,311.72,312.14,4388.0,303.209,303.8799,303.0729,303.4813,4388.0
2021-06-23 11:10:00,312.26,312.6,312.05,312.05,2255.0,303.5979,303.9285,303.3938,303.3938,2255.0
2021-06-23 11:15:00,312.18,312.5,311.63,311.64,4216.0,303.5201,303.8313,302.9854,302.9951,4216.0
2021-06-23 11:20:00,311.86,312.04,311.65,311.91,3321.0,303.209,303.384,303.0048,303.2576,3321.0
2021-06-23 11:25:00,311.86,312.49,311.84,311.94,2301.0,303.209,303.8215,303.1896,303.2868,2301.0
2021-06-23 11:30:00,311.89,311.95,311.62,311.64,3797.0,303.2382,303.2965,302.9757,302.9951,3797.0
2021-06-23 11:35:00,311.64,311.64,310.63,310.95,4272.0,302.9951,302.9951,302.0131,302.3243,4272.0
2021-06-23 11:40:00,310.93,311.32,310.79,311.01,1751.0,302.3048,302.684,302.1687,302.3826,1751.0
2021-06-23 11:45:00,311.0,311.42,311.0,311.13,2848.0,302.3729,302.7812,302.3729,302.4993,2848.0
2021-06-23 11:50:00,311.29,311.51,311.29,311.5,2778.0,302.6548,302.8687,302.6548,302.859,2778.0
2021-06-23 11:55:00,311.59,311.59,311.13,311.59,3423.0,302.9465,302.9465,302.4993,302.9465,3423.0
2021-06-23 12:00:00,311.44,311.78,311.05,311.35,3913.0,302.8007,303.1312,302.4215,302.7132,3913.0
2021-06-23 12:05:00,311.25,311.52,311.12,311.22,2466.0,302.6159,302.8785,302.4896,302.5868,2466.0
2021-06-23 12:10:00,311.39,312.07,311.37,311.92,3318.0,302.7521,303.4132,302.7326,303.2674,3318.0
2021-06-23 12:15:00,312.07,312.12,311.82,312.05,7690.0,303.4132,303.4618,303.1701,303.3938,7690.0
2021-06-23 12:20:00,311.92,312.44,311.92,312.36,2602.0,303.2674,303.7729,303.2674,303.6952,2602.0
2021-06-23 12:25:00,312.43,312.43,312.26,312.32,1253.0,303.7632,303.7632,303.5979,303.6563,1253.0
2021-06-23 12:30:00,312.49,312.99,312.31,312.86,3400.0,303.8215,304.3077,303.6465,304.1813,3400.0
2021-06-23 12:35:00,312.92,312.98,312.19,312.19,3992.0,304.2396,304.298,303.5299,303.5299,3992.0
2021-06-23 12:40:00,312.03,312.74,312.02,312.67,2945.0,303.3743,304.0646,303.3646,303.9966,2945.0
2021-06-23 12:45:00,312.58,312.79,312.43,312.55,2252.0,303.9091,304.1132,303.7632,303.8799,2252.0
2021-06-23 12:50:00,312.53,312.78,312.39,312.51,6839.0,303.8604,304.1035,303.7243,303.841,6839.0
2021-06-23 12:55:00,312.39,312.39,311.83,312.06,3888.0,303.7243,303.7243,303.1799,303.4035,3888.0
2021-06-23 13:00:00,311.98,312.1,311.12,311.34,9107.0,303.3257,303.4424,302.4896,302.7034,9107.0
2021-06-23 13:05:00,311.49,311.64,311.3,311.58,1381.0,302.8493,302.9951,302.6646,302.9368,1381.0
2021-06-23 13:10:00,311.5,311.5,310.96,311.04,2337.0,302.859,302.859,302.334,302.4118,2337.0
2021-06-23 13:15:00,311.16,311.33,310.8,311.06,3000.0,302.5284,302.6937,302.1784,302.4312,3000.0
2021-06-23 13:20:00,311.51,311.69,311.42,311.55,3900.0,302.8687,303.0437,302.7812,302.9076,3900.0
2021-06-23 13:25:00,311.45,311.92,311.45,311.63,4901.0,302.8104,303.2674,302.8104,302.9854,4901.0
2021-06-23 13:30:00,311.74,311.92,311.45,311.46,5735.0,303.0924,303.2674,302.8104,302.8201,5735.0
2021-06-23 13:35:00,311.3,311.48,310.81,310.82,3017.0,302.6646,302.8396,302.1882,302.1979,3017.0
2021-06-23 13:40:00,310.93,311.1,310.6,310.82,1300.0,302.3048,302.4701,301.984,302.1979,1300.0
2021-06-23 13:45:00,311.0,311.0,310.44,310.99,1884.0,302.3729,302.3729,301.8284,302.3632,1884.0
2021-06-23 13:50:00,310.95,311.01,310.57,310.78,2700.0,302.3243,302.3826,301.9548,302.159,2700.0
2021-06-23 13:55:00,310.96,310.97,310.51,310.79,2120.0,302.334,302.3437,301.8965,302.1687,2120.0
2021-06-23 14:00:00,310.86,310.86,310.03,310.22,3279.0,302.2368,302.2368,301.4298,301.6145,3279.0
2021-06-23 14:05:00,310.44,310.51,310.29,310.44,2262.0,301.8284,301.8965,301.6826,301.8284,2262.0
2021-06-23 14:10:00,310.44,310.71,310.41,310.71,3019.0,301.8284,302.0909,301.7992,302.0909,3019.0
2021-06-23 14:15:00,310.8,310.95,310.6,310.86,5873.0,302.1784,302.3243,301.984,302.2368,5873.0
2021-06-23 14:20:00,310.81,310.94,310.6,310.84,3101.0,302.1882,302.3145,301.984,302.2173,3101.0
2021-06-23 14:25:00,310.93,310.98,310.76,310.82,3471.0,302.3048,302.3534,302.1395,302.1979,3471.0
2021-06-23 14:30:00,310.69,310.79,310.55,310.79,8367.0,302.0715,302.1687,301.9354,302.1687,8367.0
2021-06-23 14:35:00,310.79,310.79,310.0,310.31,4996.0,302.1687,302.1687,301.4006,301.702,4996.0
2021-06-23 14:40:00,310.34,310.38,310.1,310.34,8702.0,301.7312,301.7701,301.4978,301.7312,8702.0
2021-06-23 14:45:00,310.41,310.64,310.41,310.45,2728.0,301.7992,302.0229,301.7992,301.8381,2728.0
2021-06-23 14:50:00,310.48,310.54,310.26,310.38,9160.0,301.8673,301.9256,301.6534,301.7701,9160.0
2021-06-23 14:55:00,310.35,310.44,310.15,310.24,3100.0,301.7409,301.8284,301.5465,301.634,3100.0
2021-06-23 15:00:00,310.18,310.24,309.72,309.72,9956.0,301.5756,301.634,301.1284,301.1284,9956.0
2021-06-23 15:05:00,309.87,310.33,309.86,310.18,2562.0,301.2742,301.7215,301.2645,301.5756,2562.0
2021-06-23 15:10:00,310.16,310.2,309.81,309.85,2592.0,301.5562,301.5951,301.2159,301.2548,2592.0
2021-06-23 15:15:00,309.85,309.96,309.39,309.65,5655.0,301.2548,301.3617,300.8075,301.0603,5655.0
2021-06-23 15:20:00,309.72,309.96,309.57,309.96,3063.0,301.1284,301.3617,300.9825,301.3617,3063.0
2021-06-23 15:25:00,310.08,310.43,310.08,310.38,3499.0,301.4784,301.8187,301.4784,301.7701,3499.0
2021-06-23 15:30:00,310.26,310.33,309.85,310.01,4270.0,301.6534,301.7215,301.2548,301.4103,4270.0
2021-06-23 15:35:00,309.9,310.18,309.78,309.78,4579.0,301.3034,301.5756,301.1867,301.1867,4579.0
2021-06-23 15:40:00,309.77,309.88,309.16,309.38,8628.0,301.177,301.2839,300.5839,300.7978,8628.0
2021-06-23 15:45:00,309.24,309.39,308.33,308.4,13196.0,300.6617,300.8075,299.7769,299.845,13196.0
2021-06-23 15:50:00,308.28,308.74,308.19,308.56,16484.0,299.7283,300.1756,299.6408,300.0006,16484.0
2021-06-23 15:55:00,308.57,308.63,308.06,308.08,37158.0,300.0103,300.0686,299.5144,299.5339,37158.0
2021-06-24 09:30:00,310.52,314.24,310.52,311.76,32649.0,301.9062,305.523,301.9062,303.1118,32649.0
2021-06-24 09:35:00,311.4,311.9,309.51,309.83,11309.0,302.7618,303.2479,300.9242,301.2353,11309.0
2021-06-24 09:40:00,310.0,311.36,309.76,310.5,3556.0,301.4006,302.7229,301.1673,301.8868,3556.0
2021-06-24 09:45:00,310.14,311.32,310.14,310.98,7216.0,301.5367,302.684,301.5367,302.3534,7216.0
2021-06-24 09:50:00,311.03,311.74,310.45,310.84,10389.0,302.402,303.0924,301.8381,302.2173,10389.0
2021-06-24 09:55:00,311.12,311.94,310.91,311.53,21763.0,302.4896,303.2868,302.2854,302.8882,21763.0
2021-06-24 10:00:00,311.9,312.16,311.09,312.01,15116.0,303.2479,303.5007,302.4604,303.3549,15116.0
2021-06-24 10:05:00,311.86,311.97,311.33,311.68,6738.0,303.209,303.316,302.6937,303.034,6738.0
2021-06-24 10:10:00,311.8,312.09,311.65,311.65,6729.0,303.1507,303.4326,303.0048,303.0048,6729.0
2021-06-24 10:15:00,311.86,312.43,311.33,311.93,14090.0,303.209,303.7632,302.6937,303.2771,14090.0
2021-06-24 10:20:00,312.05,312.76,311.81,312.59,11322.0,303.3938,304.0841,303.1604,303.9188,11322.0
2021-06-24 10:25:00,313.0,313.68,313.0,313.24,6427.0,304.3174,304.9785,304.3174,304.5507,6427.0
2021-06-24 10:30:00,313.09,313.24,312.5,312.5,5620.0,304.4049,304.5507,303.8313,303.8313,5620.0
2021-06-24 10:35:00,312.61,313.18,312.26,312.99,8256.0,303.9382,304.4924,303.5979,304.3077,8256.0
2021-06-24 10:40:00,313.12,313.38,313.01,313.35,4904.0,304.4341,304.6869,304.3271,304.6577,4904.0
2021-06-24 10:45:00,313.4,313.55,313.19,313.35,12353.0,304.7063,304.8521,304.5021,304.6577,12353.0
2021-06-24 10:50:00,313.46,313.61,313.32,313.37,9933.0,304.7646,304.9105,304.6285,304.6771,9933.0
2021-06-24 10:55:00,313.34,314.12,313.23,314.02,6748.0,304.648,305.4063,304.541,305.3091,6748.0
2021-06-24 11:00:00,314.12,314.85,314.12,314.78,5758.0,305.4063,306.1161,305.4063,306.048,5758.0
2021-06-24 11:05:00,314.77,314.99,314.67,314.9,4739.0,306.0383,306.2522,305.9411,306.1647,4739.0
2021-06-24 11:10:00,314.99,315.13,314.79,315.06,3902.0,306.2522,306.3883,306.0577,306.3203,3902.0
2021-06-24 11:15:00,315.07,315.15,314.75,315.09,7531.0,306.33,306.4078,306.0189,306.3494,7531.0
2021-06-24 11:20:00,315.15,315.3,315.04,315.18,15302.0,306.4078,306.5536,306.3008,306.4369,15302.0
2021-06-24 11:25:00,315.1,315.3,314.95,315.22,6909.0,306.3591,306.5536,306.2133,306.4758,6909.0
2021-06-24 11:30:00,315.14,315.22,314.87,315.22,1645.0,306.398,306.4758,306.1355,306.4758,1645.0
2021-06-24 11:35:00,315.1,315.29,315.0,315.16,3903.0,306.3591,306.5439,306.2619,306.4175,3903.0
2021-06-24 11:40:00,315.2,315.2,314.37,314.37,3506.0,306.4564,306.4564,305.6494,305.6494,3506.0
2021-06-24 11:45:00,314.39,314.68,314.21,314.68,6459.0,305.6688,305.9508,305.4938,305.9508,6459.0
2021-06-24 11:50:00,314.74,314.79,314.36,314.63,6450.0,306.0091,306.0577,305.6397,305.9022,6450.0
2021-06-24 11:55:00,314.78,314.87,314.52,314.52,4502.0,306.048,306.1355,305.7952,305.7952,4502.0
2021-06-24 12:00:00,314.59,314.59,314.42,314.51,3149.0,305.8633,305.8633,305.698,305.7855,3149.0
2021-06-24 12:05:00,314.47,314.47,314.14,314.25,2236.0,305.7466,305.7466,305.4258,305.5327,2236.0
2021-06-24 12:10:00,314.25,314.31,313.73,313.73,2909.0,305.5327,305.5911,305.0272,305.0272,2909.0
2021-06-24 12:15:00,313.68,313.68,313.42,313.43,4146.0,304.9785,304.9785,304.7258,304.7355,4146.0
2021-06-24 12:20:00,313.43,313.43,313.07,313.15,2410.0,304.7355,304.7355,304.3855,304.4632,2410.0
2021-06-24 12:25:00,313.12,313.15,312.9,313.02,3885.0,304.4341,304.4632,304.2202,304.3368,3885.0
2021-06-24 12:30:00,313.03,313.84,312.61,313.84,6373.0,304.3466,305.1341,303.9382,305.1341,6373.0
2021-06-24 12:35:00,313.88,314.71,313.82,314.71,13224.0,305.173,305.98,305.1147,305.98,13224.0
2021-06-24 12:40:00,314.68,317.72,314.66,316.23,35244.0,305.9508,308.9065,305.9314,307.4578,35244.0
2021-06-24 12:45:00,315.78,318.08,315.78,318.06,17875.0,307.0203,309.2565,307.0203,309.237,17875.0
2021-06-24 12:50:00,318.02,319.82,318.01,319.55,27102.0,309.1981,310.9482,309.1884,310.6857,27102.0
2021-06-24 12:55:00,319.57,319.65,319.0,319.65,16085.0,310.7051,310.7829,310.151,310.7829,16085.0
2021-06-24 13:00:00,319.37,319.61,318.49,318.91,9975.0,310.5107,310.744,309.6551,310.0635,9975.0
2021-06-24 13:05:00,318.9,319.27,318.85,319.15,3731.0,310.0537,310.4135,310.0051,310.2968,3731.0
2021-06-24 13:10:00,319.19,320.65,319.19,320.42,10993.0,310.3357,311.7552,310.3357,311.5316,10993.0
2021-06-24 13:15:00,320.26,320.55,319.62,320.2,12390.0,311.376,311.658,310.7538,311.3177,12390.0
2021-06-24 13:20:00,320.02,320.03,318.71,318.84,3923.0,311.1427,311.1524,309.869,309.9954,3923.0
2021-06-24 13:25:00,318.55,319.15,318.22,318.23,6739.0,309.7134,310.2968,309.3926,309.4023,6739.0
2021-06-24 13:30:00,318.56,319.2,318.39,319.17,1908.0,309.7232,310.3454,309.5579,310.3162,1908.0
2021-06-24 13:35:00,319.23,319.7,319.22,319.59,1321.0,310.3746,310.8315,310.3649,310.7246,1321.0
2021-06-24 13:40:00,319.59,320.23,319.34,319.96,4234.0,310.7246,311.3468,310.4815,311.0843,4234.0
2021-06-24 13:45:00,319.9,320.2,319.63,319.91,2950.0,311.026,311.3177,310.7635,311.0357,2950.0
2021-06-24 13:50:00,320.0,320.23,319.92,319.97,2800.0,311.1232,311.3468,311.0454,311.0941,2800.0
2021-06-24 13:55:00,320.1,320.46,319.86,320.17,5937.0,311.2204,311.5705,310.9871,311.2885,5937.0
2021-06-24 14:00:00,320.13,320.47,319.52,319.84,4604.0,311.2496,311.5802,310.6565,310.9677,4604.0
2021-06-24 14:05:00,320.18,320.22,319.2,319.5,11938.0,311.2982,311.3371,310.3454,310.6371,11938.0
2021-06-24 14:10:00,319.54,319.8,319.17,319.23,3747.0,310.676,310.9288,310.3162,310.3746,3747.0
2021-06-24 14:15:00,319.14,319.45,319.12,319.23,4525.0,310.2871,310.5885,310.2676,310.3746,4525.0
2021-06-24 14:20:00,319.38,319.69,319.38,319.46,5738.0,310.5204,310.8218,310.5204,310.5982,5738.0
2021-06-24 14:25:00,319.46,319.99,319.46,319.89,2300.0,310.5982,311.1135,310.5982,311.0163,2300.0
2021-06-24 14:30:00,319.89,320.01,319.34,319.55,5299.0,311.0163,311.1329,310.4815,310.6857,5299.0
2021-06-24 14:35:00,319.48,319.81,319.39,319.39,6970.0,310.6176,310.9385,310.5301,310.5301,6970.0
2021-06-24 14:40:00,319.39,319.39,319.06,319.19,1705.0,310.5301,310.5301,310.2093,310.3357,1705.0
2021-06-24 14:45:00,319.02,319.1,318.72,318.76,4301.0,310.1704,310.2482,309.8787,309.9176,4301.0
2021-06-24 14:50:00,318.74,318.81,318.31,318.63,4490.0,309.8982,309.9662,309.4801,309.7912,4490.0
2021-06-24 14:55:00,318.59,318.83,318.41,318.57,3270.0,309.7523,309.9857,309.5773,309.7329,3270.0
2021-06-24 15:00:00,318.51,318.66,318.33,318.34,3855.0,309.6746,309.8204,309.4995,309.5093,3855.0
2021-06-24 15:05:00,318.34,318.36,317.85,318.05,6051.0,309.5093,309.5287,309.0329,309.2273,6051.0
2021-06-24 15:10:00,317.91,318.43,317.69,317.89,7328.0,309.0912,309.5968,308.8773,309.0718,7328.0
2021-06-24 15:15:00,317.91,318.11,317.81,318.09,5466.0,309.0912,309.2857,308.994,309.2662,5466.0
2021-06-24 15:20:00,318.06,318.29,317.93,318.17,5965.0,309.237,309.4607,309.1106,309.344,5965.0
2021-06-24 15:25:00,318.1,318.18,317.83,317.97,2600.0,309.2759,309.3537,309.0134,309.1495,2600.0
2021-06-24 15:30:00,317.99,318.0,317.65,317.76,5227.0,309.169,309.1787,308.8384,308.9454,5227.0
2021-06-24 15:35:00,317.91,318.1,316.73,316.73,9311.0,309.0912,309.2759,307.9439,307.9439,9311.0
2021-06-24 15:40:00,316.85,317.16,316.63,317.15,17450.0,308.0606,308.362,307.8467,308.3523,17450.0
2021-06-24 15:45:00,317.08,317.77,316.97,317.5,10118.0,308.2842,308.9551,308.1773,308.6926,10118.0
2021-06-24 15:50:00,317.44,317.87,317.14,317.29,18465.0,308.6342,309.0523,308.3426,308.4884,18465.0
2021-06-24 15:55:00,317.33,317.38,316.54,316.92,56156.0,308.5273,308.5759,307.7592,308.1287,56156.0
2021-06-25 09:30:00,325.83,325.83,317.82,318.31,53366.0,316.7915,316.7915,309.0037,309.4801,53366.0
2021-06-25 09:35:00,318.09,319.28,317.52,318.4,16486.0,309.2662,310.4232,308.712,309.5676,16486.0
2021-06-25 09:40:00,318.91,319.85,318.62,319.23,12055.0,310.0635,310.9774,309.7815,310.3746,12055.0
2021-06-25 09:45:00,319.1,320.92,319.07,320.73,14452.0,310.2482,312.0177,310.219,311.833,14452.0
2021-06-25 09:50:00,320.74,321.97,320.46,321.31,12264.0,311.8427,313.0386,311.5705,312.3969,12264.0
2021-06-25 09:55:00,321.59,322.55,320.89,320.89,8862.0,312.6691,313.6025,311.9885,311.9885,8862.0
2021-06-25 10:00:00,321.61,321.61,320.33,321.15,5405.0,312.6886,312.6886,311.4441,312.2413,5405.0
2021-06-25 10:05:00,321.23,322.01,321.19,321.86,5557.0,312.3191,313.0775,312.2802,312.9316,5557.0
2021-06-25 10:10:00,322.05,323.96,322.05,322.9,9155.0,313.1164,314.9734,313.1164,313.9428,9155.0
2021-06-25 10:15:00,322.75,323.52,322.5,323.41,7791.0,313.7969,314.5456,313.5539,314.4386,7791.0
2021-06-25 10:20:00,323.31,323.5,322.67,322.9,3672.0,314.3414,314.5261,313.7192,313.9428,3672.0
2021-06-25 10:25:00,322.64,322.74,321.38,321.88,5497.0,313.69,313.7872,312.4649,312.9511,5497.0
2021-06-25 10:30:00,321.88,322.13,320.85,320.85,3042.0,312.9511,313.1941,311.9496,311.9496,3042.0
2021-06-25 10:35:00,320.54,321.12,320.31,321.08,3199.0,311.6482,312.2122,311.4246,312.1733,3199.0
2021-06-25 10:40:00,320.83,320.87,319.94,320.44,3433.0,311.9302,311.9691,311.0649,311.551,3433.0
2021-06-25 10:45:00,320.26,320.39,319.66,320.32,7783.0,311.376,311.5024,310.7927,311.4343,7783.0
2021-06-25 10:50:00,320.39,320.7,319.49,319.71,5428.0,311.5024,311.8038,310.6274,310.8413,5428.0
2021-06-25 10:55:00,319.53,319.71,318.75,318.75,3444.0,310.6663,310.8413,309.9079,309.9079,3444.0
2021-06-25 11:00:00,318.64,319.11,318.49,318.59,4831.0,309.8009,310.2579,309.6551,309.7523,4831.0
2021-06-25 11:05:00,318.63,319.12,318.59,318.99,1863.0,309.7912,310.2676,309.7523,310.1412,1863.0
2021-06-25 11:10:00,318.81,319.04,318.7,318.9,2060.0,309.9662,310.1899,309.8593,310.0537,2060.0
2021-06-25 11:15:00,318.95,319.59,318.95,319.42,2808.0,310.1023,310.7246,310.1023,310.5593,2808.0
2021-06-25 11:20:00,319.37,319.56,319.09,319.44,5156.0,310.5107,310.6954,310.2385,310.5788,5156.0
2021-06-25 11:25:00,319.46,319.46,319.0,319.12,4658.0,310.5982,310.5982,310.151,310.2676,4658.0
2021-06-25 11:30:00,319.22,319.22,318.36,318.48,2344.0,310.3649,310.3649,309.5287,309.6454,2344.0
2021-06-25 11:35:00,318.68,318.85,318.43,318.52,2550.0,309.8398,310.0051,309.5968,309.6843,2550.0
2021-06-25 11:40:00,318.34,318.37,317.96,318.21,7756.0,309.5093,309.5384,309.1398,309.3829,7756.0
2021-06-25 11:45:00,318.22,318.8,318.19,318.69,7614.0,309.3926,309.9565,309.3634,309.8496,7614.0
2021-06-25 11:50:00,318.55,318.56,318.04,318.04,3079.0,309.7134,309.7232,309.2176,309.2176,3079.0
2021-06-25 11:55:00,318.12,318.26,318.04,318.04,1211.0,309.2954,309.4315,309.2176,309.2176,1211.0
2021-06-25 12:00:00,318.03,318.5,317.93,318.5,2369.0,309.2079,309.6648,309.1106,309.6648,2369.0
2021-06-25 12:05:00,318.39,318.45,318.14,318.43,2996.0,309.5579,309.6162,309.3148,309.5968,2996.0
2021-06-25 12:10:00,318.44,318.76,318.44,318.62,1539.0,309.6065,309.9176,309.6065,309.7815,1539.0
2021-06-25 12:15:00,318.74,319.34,318.73,319.11,7221.0,309.8982,310.4815,309.8885,310.2579,7221.0
2021-06-25 12:20:00,319.12,319.12,318.36,318.36,2910.0,310.2676,310.2676,309.5287,309.5287,2910.0
2021-06-25 12:25:00,318.33,318.33,317.48,317.88,8030.0,309.4995,309.4995,308.6731,309.062,8030.0
2021-06-25 12:30:00,318.01,318.11,317.78,317.99,4348.0,309.1884,309.2857,308.9648,309.169,4348.0
2021-06-25 12:35:00,317.91,317.91,316.68,316.78,10370.0,309.0912,309.0912,307.8953,307.9925,10370.0
2021-06-25 12:40:00,316.78,316.78,316.2,316.2,5094.0,307.9925,307.9925,307.4286,307.4286,5094.0
2021-06-25 12:45:00,316.38,316.51,316.0,316.13,3630.0,307.6036,307.73,307.2342,307.3606,3630.0
2021-06-25 12:50:00,316.11,316.18,315.75,315.75,5071.0,307.3411,307.4092,306.9911,306.9911,5071.0
2021-06-25 12:55:00,315.6,315.62,315.36,315.46,9047.0,306.8453,306.8647,306.6119,306.7092,9047.0
2021-06-25 13:00:00,315.25,315.5,315.15,315.23,5696.0,306.505,306.7481,306.4078,306.4855,5696.0
2021-06-25 13:05:00,315.11,315.36,315.11,315.3,2020.0,306.3689,306.6119,306.3689,306.5536,2020.0
2021-06-25 13:10:00,315.29,315.61,315.18,315.61,8679.0,306.5439,306.855,306.4369,306.855,8679.0
2021-06-25 13:15:00,315.77,316.23,315.71,316.2,2350.0,307.0106,307.4578,306.9522,307.4286,2350.0
2021-06-25 13:20:00,316.16,316.37,316.15,316.35,11115.0,307.3897,307.5939,307.38,307.5745,11115.0
2021-06-25 13:25:00,316.35,317.19,316.35,317.19,900.0,307.5745,308.3912,307.5745,308.3912,900.0
2021-06-25 13:30:00,317.08,317.21,316.91,317.12,2206.0,308.2842,308.4106,308.1189,308.3231,2206.0
2021-06-25 13:35:00,316.93,316.97,316.77,316.78,927.0,308.1384,308.1773,307.9828,307.9925,927.0
2021-06-25 13:40:00,316.89,316.89,316.37,316.63,2166.0,308.0995,308.0995,307.5939,307.8467,2166.0
2021-06-25 13:45:00,316.4,316.91,316.27,316.74,2805.0,307.6231,308.1189,307.4967,307.9537,2805.0
2021-06-25 13:50:00,316.53,316.68,316.31,316.67,925.0,307.7495,307.8953,307.5356,307.8856,925.0
2021-06-25 13:55:00,316.73,316.9,316.46,316.46,836.0,307.9439,308.1092,307.6814,307.6814,836.0
2021-06-25 14:00:00,316.41,316.72,316.3,316.65,2192.0,307.6328,307.9342,307.5259,307.8662,2192.0
2021-06-25 14:05:00,316.38,316.38,316.0,316.03,1200.0,307.6036,307.6036,307.2342,307.2633,1200.0
2021-06-25 14:10:00,315.98,316.27,315.95,315.95,4571.0,307.2147,307.4967,307.1856,307.1856,4571.0
2021-06-25 14:15:00,315.98,316.02,315.67,315.91,2071.0,307.2147,307.2536,306.9133,307.1467,2071.0
2021-06-25 14:20:00,315.86,315.91,315.67,315.67,2426.0,307.0981,307.1467,306.9133,306.9133,2426.0
2021-06-25 14:25:00,315.52,315.74,315.52,315.61,714.0,306.7675,306.9814,306.7675,306.855,714.0
2021-06-25 14:30:00,315.6,316.09,315.42,315.86,4034.0,306.8453,307.3217,306.6703,307.0981,4034.0
2021-06-25 14:35:00,315.96,316.01,315.57,316.01,3240.0,307.1953,307.2439,306.8161,307.2439,3240.0
2021-06-25 14:40:00,315.96,316.35,315.81,315.81,4494.0,307.1953,307.5745,307.0495,307.0495,4494.0
2021-06-25 14:45:00,315.81,316.1,315.71,316.1,3992.0,307.0495,307.3314,306.9522,307.3314,3992.0
2021-06-25 14:50:00,316.06,316.33,315.94,316.1,3545.0,307.2925,307.555,307.1758,307.3314,3545.0
2021-06-25 14:55:00,316.04,316.4,315.8,315.89,2679.0,307.2731,307.6231,307.0397,307.1272,2679.0
2021-06-25 15:00:00,315.93,316.38,315.88,316.19,3540.0,307.1661,307.6036,307.1175,307.4189,3540.0
2021-06-25 15:05:00,316.24,317.15,316.22,317.15,4777.0,307.4675,308.3523,307.4481,308.3523,4777.0
2021-06-25 15:10:00,317.07,317.14,316.82,316.82,2700.0,308.2745,308.3426,308.0314,308.0314,2700.0
2021-06-25 15:15:00,316.84,316.96,316.7,316.74,2744.0,308.0509,308.1676,307.9148,307.9537,2744.0
2021-06-25 15:20:00,316.85,316.85,316.4,316.4,1544.0,308.0606,308.0606,307.6231,307.6231,1544.0
2021-06-25 15:25:00,316.4,316.72,316.39,316.53,4603.0,307.6231,307.9342,307.6134,307.7495,4603.0
2021-06-25 15:30:00,316.51,316.58,316.07,316.07,4838.0,307.73,307.7981,307.3022,307.3022,4838.0
2021-06-25 15:35:00,316.12,316.16,315.66,315.83,3197.0,307.3509,307.3897,306.9036,307.0689,3197.0
2021-06-25 15:40:00,315.62,316.04,315.5,315.62,6879.0,306.8647,307.2731,306.7481,306.8647,6879.0
2021-06-25 15:45:00,315.51,315.6,315.1,315.1,3844.0,306.7578,306.8453,306.3591,306.3591,3844.0
2021-06-25 15:50:00,315.0,315.1,313.41,313.48,32865.0,306.2619,306.3591,304.716,304.7841,32865.0
2021-06-25 15:55:00,313.21,313.97,312.37,312.98,77714.0,304.5216,305.2605,303.7049,304.298,77714.0
2021-06-28 09:30:00,313.18,313.9,310.12,311.67,28612.0,304.4924,305.1924,301.5173,303.0243,28612.0
2021-06-28 09:35:00,311.04,311.07,308.39,308.55,13126.0,302.4118,302.4409,299.8353,299.9908,13126.0
2021-06-28 09:40:00,308.83,310.09,307.65,309.5,9476.0,300.2631,301.4881,299.1158,300.9145,9476.0
2021-06-28 09:45:00,309.99,310.12,308.91,309.65,6076.0,301.3909,301.5173,300.3409,301.0603,6076.0
2021-06-28 09:50:00,309.77,312.09,309.5,312.02,7772.0,301.177,303.4326,300.9145,303.3646,7772.0
2021-06-28 09:55:00,312.69,313.98,312.11,313.6,8672.0,304.016,305.2702,303.4521,304.9008,8672.0
2021-06-28 10:00:00,313.34,313.66,312.35,312.99,7303.0,304.648,304.9591,303.6854,304.3077,7303.0
2021-06-28 10:05:00,313.09,313.12,312.41,312.46,7006.0,304.4049,304.4341,303.7438,303.7924,7006.0
2021-06-28 10:10:00,312.14,312.48,311.57,312.48,3996.0,303.4813,303.8118,302.9271,303.8118,3996.0
2021-06-28 10:15:00,312.45,314.03,312.31,313.86,7917.0,303.7827,305.3188,303.6465,305.1535,7917.0
2021-06-28 10:20:00,313.86,315.06,313.67,315.01,6910.0,305.1535,306.3203,304.9688,306.2716,6910.0
2021-06-28 10:25:00,315.01,316.03,315.01,315.45,5393.0,306.2716,307.2633,306.2716,306.6994,5393.0
2021-06-28 10:30:00,315.68,315.76,315.17,315.38,7114.0,306.9231,307.0008,306.4272,306.6314,7114.0
2021-06-28 10:35:00,315.32,315.53,314.01,314.64,7869.0,306.573,306.7772,305.2994,305.9119,7869.0
2021-06-28 10:40:00,314.55,315.59,314.33,315.39,8775.0,305.8244,306.8356,305.6105,306.6411,8775.0
2021-06-28 10:45:00,315.21,315.36,314.83,315.19,4494.0,306.4661,306.6119,306.0966,306.4467,4494.0
2021-06-28 10:50:00,315.42,316.41,315.42,316.33,7295.0,306.6703,307.6328,306.6703,307.555,7295.0
2021-06-28 10:55:00,316.26,316.98,316.25,316.56,7393.0,307.487,308.187,307.4772,307.7786,7393.0
2021-06-28 11:00:00,316.37,316.37,315.32,315.71,6757.0,307.5939,307.5939,306.573,306.9522,6757.0
2021-06-28 11:05:00,316.07,316.47,315.89,316.06,3302.0,307.3022,307.6911,307.1272,307.2925,3302.0
2021-06-28 11:10:00,315.96,316.36,315.86,316.29,5193.0,307.1953,307.5842,307.0981,307.5161,5193.0
2021-06-28 11:15:00,316.17,316.72,316.11,316.41,9587.0,307.3995,307.9342,307.3411,307.6328,9587.0
2021-06-28 11:20:00,316.53,316.76,316.34,316.36,4138.0,307.7495,307.9731,307.5647,307.5842,4138.0
2021-06-28 11:25:00,316.5,316.62,315.23,315.72,12272.0,307.7203,307.837,306.4855,306.9619,12272.0
2021-06-28 11:30:00,315.58,315.79,315.42,315.42,5711.0,306.8258,307.03,306.6703,306.6703,5711.0
2021-06-28 11:35:00,315.34,315.34,314.38,314.44,4400.0,306.5925,306.5925,305.6591,305.7175,4400.0
2021-06-28 11:40:00,314.15,314.44,313.93,314.4,6140.0,305.4355,305.7175,305.2216,305.6786,6140.0
2021-06-28 11:45:00,314.4,314.46,314.19,314.41,1872.0,305.6786,305.7369,305.4744,305.6883,1872.0
2021-06-28 11:50:00,314.35,314.71,314.31,314.44,7926.0,305.63,305.98,305.5911,305.7175,7926.0
2021-06-28 11:55:00,314.52,315.62,314.52,315.31,8305.0,305.7952,306.8647,305.7952,306.5633,8305.0
2021-06-28 12:00:00,315.15,315.88,315.02,315.75,4598.0,306.4078,307.1175,306.2814,306.9911,4598.0
2021-06-28 12:05:00,315.7,315.83,315.33,315.55,3332.0,306.9425,307.0689,306.5828,306.7967,3332.0
2021-06-28 12:10:00,315.63,315.69,315.17,315.23,3388.0,306.8744,306.9328,306.4272,306.4855,3388.0
2021-06-28 12:15:00,315.56,315.85,315.29,315.29,4239.0,306.8064,307.0883,306.5439,306.5439,4239.0
2021-06-28 12:20:00,315.3,315.37,314.37,315.07,4346.0,306.5536,306.6217,305.6494,306.33,4346.0
2021-06-28 12:25:00,315.11,315.22,314.86,314.86,1897.0,306.3689,306.4758,306.1258,306.1258,1897.0
2021-06-28 12:30:00,314.97,315.71,314.97,315.71,1881.0,306.2328,306.9522,306.2328,306.9522,1881.0
2021-06-28 12:35:00,315.69,315.77,315.25,315.75,2650.0,306.9328,307.0106,306.505,306.9911,2650.0
2021-06-28 12:40:00,315.84,316.24,315.84,316.18,4703.0,307.0786,307.4675,307.0786,307.4092,4703.0
2021-06-28 12:45:00,316.22,316.34,315.98,316.34,2641.0,307.4481,307.5647,307.2147,307.5647,2641.0
2021-06-28 12:50:00,316.9,316.9,316.57,316.58,2875.0,308.1092,308.1092,307.7884,307.7981,2875.0
2021-06-28 12:55:00,316.63,316.97,316.55,316.55,3051.0,307.8467,308.1773,307.7689,307.7689,3051.0
2021-06-28 13:00:00,316.63,316.66,315.88,315.89,2637.0,307.8467,307.8759,307.1175,307.1272,2637.0
2021-06-28 13:05:00,315.85,316.6,315.75,316.31,2702.0,307.0883,307.8175,306.9911,307.5356,2702.0
2021-06-28 13:10:00,316.37,316.42,315.32,315.63,3865.0,307.5939,307.6425,306.573,306.8744,3865.0
2021-06-28 13:15:00,315.83,316.82,315.8,316.82,1470.0,307.0689,308.0314,307.0397,308.0314,1470.0
2021-06-28 13:20:00,316.83,316.99,316.66,316.77,4583.0,308.0412,308.1967,307.8759,307.9828,4583.0
2021-06-28 13:25:00,316.69,316.97,316.0,316.22,4778.0,307.905,308.1773,307.2342,307.4481,4778.0
2021-06-28 13:30:00,316.08,317.0,316.04,316.71,3157.0,307.312,308.2064,307.2731,307.9245,3157.0
2021-06-28 13:35:00,316.76,316.94,316.34,316.34,4618.0,307.9731,308.1481,307.5647,307.5647,4618.0
2021-06-28 13:40:00,316.58,316.8,316.55,316.69,2045.0,307.7981,308.012,307.7689,307.905,2045.0
2021-06-28 13:45:00,316.7,317.38,316.63,317.05,13373.0,307.9148,308.5759,307.8467,308.2551,13373.0
2021-06-28 13:50:00,317.05,317.19,316.84,316.84,12059.0,308.2551,308.3912,308.0509,308.0509,12059.0
2021-06-28 13:55:00,317.04,317.19,316.86,317.03,11131.0,308.2453,308.3912,308.0703,308.2356,11131.0
2021-06-28 14:00:00,317.01,317.48,316.84,317.21,8193.0,308.2162,308.6731,308.0509,308.4106,8193.0
2021-06-28 14:05:00,317.35,317.35,316.15,316.15,15308.0,308.5467,308.5467,307.38,307.38,15308.0
2021-06-28 14:10:00,316.12,316.34,316.06,316.21,2300.0,307.3509,307.5647,307.2925,307.4384,2300.0
2021-06-28 14:15:00,316.38,316.74,316.37,316.66,2200.0,307.6036,307.9537,307.5939,307.8759,2200.0
2021-06-28 14:20:00,316.68,317.3,316.67,317.09,3428.0,307.8953,308.4981,307.8856,308.2939,3428.0
2021-06-28 14:25:00,317.26,317.48,317.18,317.48,10647.0,308.4592,308.6731,308.3814,308.6731,10647.0
2021-06-28 14:30:00,317.54,317.75,317.36,317.52,5251.0,308.7315,308.9356,308.5565,308.712,5251.0
2021-06-28 14:35:00,317.48,318.25,317.28,318.13,7267.0,308.6731,309.4218,308.4787,309.3051,7267.0
2021-06-28 14:40:00,318.17,318.45,317.81,317.91,7025.0,309.344,309.6162,308.994,309.0912,7025.0
2021-06-28 14:45:00,317.86,317.92,317.58,317.74,1558.0,309.0426,309.1009,308.7704,308.9259,1558.0
2021-06-28 14:50:00,317.64,318.1,317.49,317.78,9240.0,308.8287,309.2759,308.6828,308.9648,9240.0
2021-06-28 14:55:00,317.91,318.03,317.73,317.87,6614.0,309.0912,309.2079,308.9162,309.0523,6614.0
2021-06-28 15:00:00,317.99,318.34,317.81,318.0,5867.0,309.169,309.5093,308.994,309.1787,5867.0
2021-06-28 15:05:00,318.09,318.12,317.59,318.03,5776.0,309.2662,309.2954,308.7801,309.2079,5776.0
2021-06-28 15:10:00,318.01,318.75,317.82,318.3,7647.0,309.1884,309.9079,309.0037,309.4704,7647.0
2021-06-28 15:15:00,318.48,318.59,318.18,318.38,6867.0,309.6454,309.7523,309.3537,309.5482,6867.0
2021-06-28 15:20:00,318.42,319.0,318.39,318.98,8142.0,309.5871,310.151,309.5579,310.1315,8142.0
2021-06-28 15:25:00,318.88,318.99,318.7,318.7,16217.0,310.0343,310.1412,309.8593,309.8593,16217.0
2021-06-28 15:30:00,318.91,318.99,318.63,318.99,8695.0,310.0635,310.1412,309.7912,310.1412,8695.0
2021-06-28 15:35:00,318.77,318.89,318.55,318.71,4447.0,309.9273,310.044,309.7134,309.869,4447.0
2021-06-28 15:40:00,318.62,318.69,318.14,318.49,6639.0,309.7815,309.8496,309.3148,309.6551,6639.0
2021-06-28 15:45:00,318.47,318.59,318.08,318.37,5665.0,309.6357,309.7523,309.2565,309.5384,5665.0
2021-06-28 15:50:00,318.7,318.7,318.06,318.11,8615.0,309.8593,309.8593,309.237,309.2857,8615.0
2021-06-28 15:55:00,318.01,318.4,317.78,318.16,18812.0,309.1884,309.5676,308.9648,309.3343,18812.0
2021-06-29 09:30:00,319.7,323.16,319.7,322.68,28931.0,310.8315,314.1956,310.8315,313.7289,28931.0
2021-06-29 09:35:00,322.68,323.54,321.7,322.2,8353.0,313.7289,314.565,312.7761,313.2622,8353.0
2021-06-29 09:40:00,321.9,322.04,318.26,318.65,4245.0,312.9705,313.1066,309.4315,309.8107,4245.0
2021-06-29 09:45:00,318.85,320.76,318.84,319.63,11970.0,310.0051,311.8621,309.9954,310.7635,11970.0
2021-06-29 09:50:00,319.84,320.01,318.72,319.13,6158.0,310.9677,311.1329,309.8787,310.2774,6158.0
2021-06-29 09:55:00,318.84,319.05,318.09,318.69,1600.0,309.9954,310.1996,309.2662,309.8496,1600.0
2021-06-29 10:00:00,318.56,318.7,317.18,318.0,7725.0,309.7232,309.8593,308.3814,309.1787,7725.0
2021-06-29 10:05:00,318.0,318.38,317.7,318.3,4588.0,309.1787,309.5482,308.887,309.4704,4588.0
2021-06-29 10:10:00,318.16,318.48,317.24,317.24,2952.0,309.3343,309.6454,308.4398,308.4398,2952.0
2021-06-29 10:15:00,317.25,317.63,316.89,317.35,7573.0,308.4495,308.819,308.0995,308.5467,7573.0
2021-06-29 10:20:00,317.16,317.91,317.12,317.47,4811.0,308.362,309.0912,308.3231,308.6634,4811.0
2021-06-29 10:25:00,317.5,318.79,317.5,318.5,5161.0,308.6926,309.9468,308.6926,309.6648,5161.0
2021-06-29 10:30:00,318.48,318.94,318.48,318.88,2325.0,309.6454,310.0926,309.6454,310.0343,2325.0
2021-06-29 10:35:00,318.94,318.94,317.95,318.44,4801.0,310.0926,310.0926,309.1301,309.6065,4801.0
2021-06-29 10:40:00,318.47,318.54,318.05,318.47,3380.0,309.6357,309.7037,309.2273,309.6357,3380.0
2021-06-29 10:45:00,317.5,317.75,317.27,317.75,1400.0,308.6926,308.9356,308.469,308.9356,1400.0
2021-06-29 10:50:00,317.81,318.5,317.8,318.5,513.0,308.994,309.6648,308.9842,309.6648,513.0
2021-06-29 10:55:00,318.52,318.86,318.14,318.25,2731.0,309.6843,310.0148,309.3148,309.4218,2731.0
2021-06-29 11:00:00,318.18,318.66,317.92,317.93,1510.0,309.3537,309.8204,309.1009,309.1106,1510.0
2021-06-29 11:05:00,318.36,318.36,318.09,318.09,1001.0,309.5287,309.5287,309.2662,309.2662,1001.0
2021-06-29 11:10:00,318.37,318.83,318.23,318.26,1200.0,309.5384,309.9857,309.4023,309.4315,1200.0
2021-06-29 11:15:00,318.28,318.47,318.28,318.43,1200.0,309.4509,309.6357,309.4509,309.5968,1200.0
2021-06-29 11:20:00,318.32,318.96,318.29,318.96,7100.0,309.4898,310.1121,309.4607,310.1121,7100.0
2021-06-29 11:25:00,318.96,319.0,318.52,318.81,5024.0,310.1121,310.151,309.6843,309.9662,5024.0
2021-06-29 11:30:00,318.74,318.82,318.2,318.22,14886.0,309.8982,309.976,309.3732,309.3926,14886.0
2021-06-29 11:35:00,318.47,318.94,318.19,318.35,3518.0,309.6357,310.0926,309.3634,309.519,3518.0
2021-06-29 11:40:00,318.45,318.45,317.38,317.38,1835.0,309.6162,309.6162,308.5759,308.5759,1835.0
2021-06-29 11:45:00,317.86,318.26,317.58,317.59,2340.0,309.0426,309.4315,308.7704,308.7801,2340.0
2021-06-29 11:50:00,317.4,317.83,317.39,317.83,1834.0,308.5953,309.0134,308.5856,309.0134,1834.0
2021-06-29 11:55:00,317.97,318.08,317.68,317.68,1601.0,309.1495,309.2565,308.8676,308.8676,1601.0
2021-06-29 12:00:00,317.66,317.7,317.41,317.64,800.0,308.8481,308.887,308.6051,308.8287,800.0
2021-06-29 12:05:00,317.37,317.43,317.32,317.43,800.0,308.5662,308.6245,308.5176,308.6245,800.0
2021-06-29 12:10:00,317.54,318.59,317.43,318.4,13588.0,308.7315,309.7523,308.6245,309.5676,13588.0
2021-06-29 12:15:00,318.04,318.04,317.81,317.82,400.0,309.2176,309.2176,308.994,309.0037,400.0
2021-06-29 12:20:00,317.63,317.85,317.33,317.33,1153.0,308.819,309.0329,308.5273,308.5273,1153.0
2021-06-29 12:25:00,317.58,317.59,317.15,317.16,5159.0,308.7704,308.7801,308.3523,308.362,5159.0
2021-06-29 12:30:00,317.22,317.23,317.0,317.18,1862.0,308.4203,308.4301,308.2064,308.3814,1862.0
2021-06-29 12:35:00,316.79,316.88,316.59,316.78,3131.0,308.0023,308.0898,307.8078,307.9925,3131.0
2021-06-29 12:40:00,316.78,316.9,316.37,316.5,2099.0,307.9925,308.1092,307.5939,307.7203,2099.0
2021-06-29 12:45:00,316.22,316.49,316.12,316.49,1408.0,307.4481,307.7106,307.3509,307.7106,1408.0
2021-06-29 12:50:00,316.47,316.47,316.19,316.19,700.0,307.6911,307.6911,307.4189,307.4189,700.0
2021-06-29 12:55:00,315.99,316.07,315.77,315.82,2020.0,307.2245,307.3022,307.0106,307.0592,2020.0
2021-06-29 13:00:00,316.0,316.06,315.56,315.56,1101.0,307.2342,307.2925,306.8064,306.8064,1101.0
2021-06-29 13:05:00,315.55,315.91,315.51,315.51,1902.0,306.7967,307.1467,306.7578,306.7578,1902.0
2021-06-29 13:10:00,315.74,315.93,315.56,315.79,3795.0,306.9814,307.1661,306.8064,307.03,3795.0
2021-06-29 13:15:00,315.76,316.17,315.62,316.17,7019.0,307.0008,307.3995,306.8647,307.3995,7019.0
2021-06-29 13:20:00,316.3,316.3,315.75,315.75,3472.0,307.5259,307.5259,306.9911,306.9911,3472.0
2021-06-29 13:25:00,315.84,316.09,315.64,315.66,1600.0,307.0786,307.3217,306.8842,306.9036,1600.0
2021-06-29 13:30:00,315.44,315.73,314.81,314.81,8257.0,306.6897,306.9717,306.0772,306.0772,8257.0
2021-06-29 13:35:00,315.08,315.16,314.59,315.03,7009.0,306.3397,306.4175,305.8633,306.2911,7009.0
2021-06-29 13:40:00,315.01,316.18,314.99,315.87,6136.0,306.2716,307.4092,306.2522,307.1078,6136.0
2021-06-29 13:45:00,315.96,315.96,315.5,315.5,700.0,307.1953,307.1953,306.7481,306.7481,700.0
2021-06-29 13:50:00,315.53,316.05,315.53,315.93,1300.0,306.7772,307.2828,306.7772,307.1661,1300.0
2021-06-29 13:55:00,315.99,316.37,315.94,316.15,1160.0,307.2245,307.5939,307.1758,307.38,1160.0
2021-06-29 14:00:00,316.18,316.47,316.16,316.32,2644.0,307.4092,307.6911,307.3897,307.5453,2644.0
2021-06-29 14:05:00,316.23,316.73,316.23,316.59,2604.0,307.4578,307.9439,307.4578,307.8078,2604.0
2021-06-29 14:10:00,316.76,316.77,316.32,316.32,1386.0,307.9731,307.9828,307.5453,307.5453,1386.0
2021-06-29 14:15:00,316.1,316.37,316.1,316.22,1077.0,307.3314,307.5939,307.3314,307.4481,1077.0
2021-06-29 14:20:00,316.31,316.52,316.07,316.17,2025.0,307.5356,307.7398,307.3022,307.3995,2025.0
2021-06-29 14:25:00,316.09,316.28,315.95,316.09,1369.0,307.3217,307.5064,307.1856,307.3217,1369.0
2021-06-29 14:30:00,316.1,316.18,315.82,315.82,2025.0,307.3314,307.4092,307.0592,307.0592,2025.0
2021-06-29 14:35:00,315.72,315.81,315.14,315.43,1577.0,306.9619,307.0495,306.398,306.68,1577.0
2021-06-29 14:40:00,315.15,315.28,315.06,315.15,643.0,306.4078,306.5342,306.3203,306.4078,643.0
2021-06-29 14:45:00,314.9,315.21,314.89,314.9,1205.0,306.1647,306.4661,306.155,306.1647,1205.0
2021-06-29 14:50:00,314.81,315.28,314.7,315.22,1612.0,306.0772,306.5342,305.9702,306.4758,1612.0
2021-06-29 14:55:00,315.23,315.36,315.05,315.3,1002.0,306.4855,306.6119,306.3105,306.5536,1002.0
2021-06-29 15:00:00,315.24,315.41,315.04,315.04,2910.0,306.4953,306.6605,306.3008,306.3008,2910.0
2021-06-29 15:05:00,314.97,315.23,314.94,314.94,1500.0,306.2328,306.4855,306.2036,306.2036,1500.0
2021-06-29 15:10:00,315.15,316.04,315.06,316.04,6218.0,306.4078,307.2731,306.3203,307.2731,6218.0
2021-06-29 15:15:00,316.02,316.02,315.86,316.0,500.0,307.2536,307.2536,307.0981,307.2342,500.0
2021-06-29 15:20:00,315.81,315.87,315.57,315.65,2493.0,307.0495,307.1078,306.8161,306.8939,2493.0
2021-06-29 15:25:00,315.68,315.83,315.58,315.75,2408.0,306.9231,307.0689,306.8258,306.9911,2408.0
2021-06-29 15:30:00,315.63,315.8,315.38,315.8,4490.0,306.8744,307.0397,306.6314,307.0397,4490.0
2021-06-29 15:35:00,315.62,315.78,315.37,315.77,2470.0,306.8647,307.0203,306.6217,307.0106,2470.0
2021-06-29 15:40:00,315.8,316.07,315.64,316.07,6018.0,307.0397,307.3022,306.8842,307.3022,6018.0
2021-06-29 15:45:00,316.05,316.05,315.62,315.62,3525.0,307.2828,307.2828,306.8647,306.8647,3525.0
2021-06-29 15:50:00,315.73,316.01,315.34,315.65,7027.0,306.9717,307.2439,306.5925,306.8939,7027.0
2021-06-29 15:55:00,315.72,315.72,314.97,315.17,28663.0,306.9619,306.9619,306.2328,306.4272,28663.0
2021-06-30 09:30:00,313.15,314.27,312.51,314.27,9230.0,304.4632,305.5522,303.841,305.5522,9230.0
2021-06-30 09:35:00,314.25,315.95,313.7,315.68,13162.0,305.5327,307.1856,304.998,306.9231,13162.0
2021-06-30 09:40:00,315.78,317.24,315.66,316.72,4497.0,307.0203,308.4398,306.9036,307.9342,4497.0
2021-06-30 09:45:00,316.11,316.7,314.22,314.83,4300.0,307.3411,307.9148,305.5036,306.0966,4300.0
2021-06-30 09:50:00,314.54,316.17,314.54,315.82,2100.0,305.8147,307.3995,305.8147,307.0592,2100.0
2021-06-30 09:55:00,316.32,317.0,315.87,316.65,2061.0,307.5453,308.2064,307.1078,307.8662,2061.0
2021-06-30 10:00:00,316.69,318.0,316.53,318.0,7884.0,307.905,309.1787,307.7495,309.1787,7884.0
2021-06-30 10:05:00,317.68,318.4,317.67,318.29,6730.0,308.8676,309.5676,308.8579,309.4607,6730.0
2021-06-30 10:10:00,318.07,319.19,318.07,319.19,7210.0,309.2468,310.3357,309.2468,310.3357,7210.0
2021-06-30 10:15:00,319.16,319.2,318.85,319.14,4374.0,310.3065,310.3454,310.0051,310.2871,4374.0
2021-06-30 10:20:00,318.93,319.33,318.71,319.0,17733.0,310.0829,310.4718,309.869,310.151,17733.0
2021-06-30 10:25:00,319.0,319.18,318.46,318.46,3665.0,310.151,310.326,309.6259,309.6259,3665.0
2021-06-30 10:30:00,319.0,319.27,319.0,319.1,4115.0,310.151,310.4135,310.151,310.2482,4115.0
2021-06-30 10:35:00,319.0,319.15,318.54,318.72,2301.0,310.151,310.2968,309.7037,309.8787,2301.0
2021-06-30 10:40:00,318.88,318.88,318.3,318.36,3184.0,310.0343,310.0343,309.4704,309.5287,3184.0
2021-06-30 10:45:00,318.29,318.61,318.21,318.61,1088.0,309.4607,309.7718,309.3829,309.7718,1088.0
2021-06-30 10:50:00,318.65,318.66,317.08,317.08,1137.0,309.8107,309.8204,308.2842,308.2842,1137.0
2021-06-30 10:55:00,317.13,318.05,317.12,318.05,1350.0,308.3328,309.2273,308.3231,309.2273,1350.0
2021-06-30 11:00:00,318.22,318.25,317.24,317.41,4700.0,309.3926,309.4218,308.4398,308.6051,4700.0
2021-06-30 11:05:00,317.52,317.56,317.05,317.45,2100.0,308.712,308.7509,308.2551,308.644,2100.0
2021-06-30 11:10:00,317.86,318.02,317.6,317.79,600.0,309.0426,309.1981,308.7898,308.9745,600.0
2021-06-30 11:15:00,317.79,318.11,317.61,317.82,1200.0,308.9745,309.2857,308.7995,309.0037,1200.0
2021-06-30 11:20:00,318.05,318.74,318.05,318.57,1650.0,309.2273,309.8982,309.2273,309.7329,1650.0
2021-06-30 11:25:00,318.51,318.51,318.04,318.27,2271.0,309.6746,309.6746,309.2176,309.4412,2271.0
2021-06-30 11:30:00,318.26,318.45,318.12,318.22,900.0,309.4315,309.6162,309.2954,309.3926,900.0
2021-06-30 11:35:00,317.95,318.15,317.93,318.15,1166.0,309.1301,309.3245,309.1106,309.3245,1166.0
2021-06-30 11:40:00,317.96,318.48,317.96,318.48,1589.0,309.1398,309.6454,309.1398,309.6454,1589.0
2021-06-30 11:45:00,318.43,318.46,317.82,317.82,937.0,309.5968,309.6259,309.0037,309.0037,937.0
2021-06-30 11:50:00,318.08,318.08,317.68,317.99,900.0,309.2565,309.2565,308.8676,309.169,900.0
2021-06-30 11:55:00,317.84,317.86,317.79,317.86,605.0,309.0231,309.0426,308.9745,309.0426,605.0
2021-06-30 12:00:00,317.98,318.44,317.89,318.26,750.0,309.1593,309.6065,309.0718,309.4315,750.0
2021-06-30 12:05:00,318.16,318.64,318.16,318.44,2378.0,309.3343,309.8009,309.3343,309.6065,2378.0
2021-06-30 12:10:00,318.4,318.98,318.4,318.88,2577.0,309.5676,310.1315,309.5676,310.0343,2577.0
2021-06-30 12:15:00,318.88,319.16,318.7,319.03,2960.0,310.0343,310.3065,309.8593,310.1801,2960.0
2021-06-30 12:20:00,319.08,319.24,319.0,319.12,6896.0,310.2287,310.3843,310.151,310.2676,6896.0
2021-06-30 12:25:00,319.09,319.73,319.02,319.42,4469.0,310.2385,310.8607,310.1704,310.5593,4469.0
2021-06-30 12:30:00,319.5,319.85,319.5,319.85,1130.0,310.6371,310.9774,310.6371,310.9774,1130.0
2021-06-30 12:35:00,319.85,319.85,319.41,319.61,2199.0,310.9774,310.9774,310.5496,310.744,2199.0
2021-06-30 12:40:00,319.41,319.66,319.32,319.62,1362.0,310.5496,310.7927,310.4621,310.7538,1362.0
2021-06-30 12:45:00,319.64,319.87,319.64,319.77,5764.0,310.7732,310.9968,310.7732,310.8996,5764.0
2021-06-30 12:50:00,319.68,319.7,318.78,319.23,3801.0,310.8121,310.8315,309.9371,310.3746,3801.0
2021-06-30 12:55:00,319.23,319.23,318.71,318.84,1900.0,310.3746,310.3746,309.869,309.9954,1900.0
2021-06-30 13:00:00,318.81,318.93,318.74,318.75,1200.0,309.9662,310.0829,309.8982,309.9079,1200.0
2021-06-30 13:05:00,318.78,319.11,318.77,319.11,700.0,309.9371,310.2579,309.9273,310.2579,700.0
2021-06-30 13:10:00,318.91,319.0,318.8,318.9,2333.0,310.0635,310.151,309.9565,310.0537,2333.0
2021-06-30 13:15:00,318.88,318.94,318.61,318.77,4121.0,310.0343,310.0926,309.7718,309.9273,4121.0
2021-06-30 13:20:00,318.75,318.89,318.58,318.73,930.0,309.9079,310.044,309.7426,309.8885,930.0
2021-06-30 13:25:00,318.84,318.93,318.64,318.65,1200.0,309.9954,310.0829,309.8009,309.8107,1200.0
2021-06-30 13:30:00,318.93,319.03,318.78,319.03,1235.0,310.0829,310.1801,309.9371,310.1801,1235.0
2021-06-30 13:35:00,318.74,319.31,318.73,319.26,1905.0,309.8982,310.4524,309.8885,310.4037,1905.0
2021-06-30 13:40:00,319.2,319.2,318.8,318.84,1059.0,310.3454,310.3454,309.9565,309.9954,1059.0
2021-06-30 13:45:00,319.14,319.41,319.06,319.24,773.0,310.2871,310.5496,310.2093,310.3843,773.0
2021-06-30 13:50:00,319.28,319.34,319.2,319.33,1200.0,310.4232,310.4815,310.3454,310.4718,1200.0
2021-06-30 13:55:00,319.41,319.42,319.23,319.42,1200.0,310.5496,310.5593,310.3746,310.5593,1200.0
2021-06-30 14:00:00,319.46,319.59,319.38,319.47,3068.0,310.5982,310.7246,310.5204,310.6079,3068.0
2021-06-30 14:05:00,319.49,319.49,319.21,319.28,1591.0,310.6274,310.6274,310.3551,310.4232,1591.0
2021-06-30 14:10:00,319.36,319.59,319.27,319.59,2900.0,310.501,310.7246,310.4135,310.7246,2900.0
2021-06-30 14:15:00,319.49,319.75,319.4,319.44,4805.0,310.6274,310.8802,310.5399,310.5788,4805.0
2021-06-30 14:20:00,319.37,319.46,319.3,319.31,1666.0,310.5107,310.5982,310.4426,310.4524,1666.0
2021-06-30 14:25:00,319.35,319.5,319.28,319.48,2983.0,310.4913,310.6371,310.4232,310.6176,2983.0
2021-06-30 14:30:00,319.31,319.4,318.97,319.18,1803.0,310.4524,310.5399,310.1218,310.326,1803.0
2021-06-30 14:35:00,319.05,319.22,319.04,319.22,882.0,310.1996,310.3649,310.1899,310.3649,882.0
2021-06-30 14:40:00,319.09,319.09,318.82,318.87,750.0,310.2385,310.2385,309.976,310.0246,750.0
2021-06-30 14:45:00,318.9,319.39,318.9,319.39,1100.0,310.0537,310.5301,310.0537,310.5301,1100.0
2021-06-30 14:50:00,319.36,319.6,319.29,319.5,3044.0,310.501,310.7343,310.4329,310.6371,3044.0
2021-06-30 14:55:00,319.5,319.68,319.38,319.48,3972.0,310.6371,310.8121,310.5204,310.6176,3972.0
2021-06-30 15:00:00,319.47,319.47,319.16,319.42,1500.0,310.6079,310.6079,310.3065,310.5593,1500.0
2021-06-30 15:05:00,319.42,319.43,319.18,319.24,2325.0,310.5593,310.569,310.326,310.3843,2325.0
2021-06-30 15:10:00,319.47,319.62,319.47,319.52,1700.0,310.6079,310.7538,310.6079,310.6565,1700.0
2021-06-30 15:15:00,319.43,319.59,319.23,319.3,3710.0,310.569,310.7246,310.3746,310.4426,3710.0
2021-06-30 15:20:00,319.31,320.0,319.31,319.84,5313.0,310.4524,311.1232,310.4524,310.9677,5313.0
2021-06-30 15:25:00,319.87,319.97,319.76,319.87,2253.0,310.9968,311.0941,310.8899,310.9968,2253.0
2021-06-30 15:30:00,319.72,319.72,319.42,319.5,4332.0,310.851,310.851,310.5593,310.6371,4332.0
2021-06-30 15:35:00,319.63,319.99,319.6,319.85,4399.0,310.7635,311.1135,310.7343,310.9774,4399.0
2021-06-30 15:40:00,319.88,319.97,319.7,319.85,5479.0,311.0066,311.0941,310.8315,310.9774,5479.0
2021-06-30 15:45:00,319.78,319.99,319.53,319.53,5638.0,310.9093,311.1135,310.6663,310.6663,5638.0
2021-06-30 15:50:00,319.53,319.53,318.79,319.08,15834.0,310.6663,310.6663,309.9468,310.2287,15834.0
2021-06-30 15:55:00,319.18,319.52,319.0,319.0,29208.0,310.326,310.6565,310.151,310.151,29208.0
2021-07-01 09:30:00,323.2,323.2,321.86,322.51,18137.0,314.2345,314.2345,312.9316,313.5636,18137.0
2021-07-01 09:35:00,322.46,322.85,320.69,322.39,12111.0,313.515,313.8942,311.7941,313.4469,12111.0
2021-07-01 09:40:00,322.21,322.46,321.68,321.78,3412.0,313.2719,313.515,312.7566,312.8538,3412.0
2021-07-01 09:45:00,321.56,321.79,320.52,320.52,2805.0,312.6399,312.8636,311.6288,311.6288,2805.0
2021-07-01 09:50:00,320.01,320.28,319.44,320.19,3230.0,311.1329,311.3955,310.5788,311.308,3230.0
2021-07-01 09:55:00,320.49,320.57,320.09,320.17,2200.0,311.5996,311.6774,311.2107,311.2885,2200.0
2021-07-01 10:00:00,320.37,320.9,319.62,320.52,7104.0,311.483,311.9983,310.7538,311.6288,7104.0
2021-07-01 10:05:00,320.45,321.76,320.45,321.75,5765.0,311.5607,312.8344,311.5607,312.8247,5765.0
2021-07-01 10:10:00,321.48,321.72,321.13,321.72,924.0,312.5622,312.7955,312.2219,312.7955,924.0
2021-07-01 10:15:00,321.79,322.21,321.49,322.21,3691.0,312.8636,313.2719,312.5719,313.2719,3691.0
2021-07-01 10:20:00,322.4,322.52,322.05,322.34,3049.0,313.4566,313.5733,313.1164,313.3983,3049.0
2021-07-01 10:25:00,322.17,322.29,321.86,322.0,5900.0,313.233,313.3497,312.9316,313.0677,5900.0
2021-07-01 10:30:00,322.0,322.14,321.72,321.78,3402.0,313.0677,313.2039,312.7955,312.8538,3402.0
2021-07-01 10:35:00,321.94,322.1,321.76,321.99,3330.0,313.0094,313.165,312.8344,313.058,3330.0
2021-07-01 10:40:00,321.9,322.27,321.62,322.13,2331.0,312.9705,313.3303,312.6983,313.1941,2331.0
2021-07-01 10:45:00,322.11,322.28,321.97,322.24,3927.0,313.1747,313.34,313.0386,313.3011,3927.0
2021-07-01 10:50:00,322.1,322.25,321.84,322.14,2601.0,313.165,313.3108,312.9122,313.2039,2601.0
2021-07-01 10:55:00,322.24,322.25,321.58,321.9,10116.0,313.3011,313.3108,312.6594,312.9705,10116.0
2021-07-01 11:00:00,321.78,321.92,321.28,321.49,4402.0,312.8538,312.99,312.3677,312.5719,4402.0
2021-07-01 11:05:00,321.67,321.91,321.48,321.53,1551.0,312.7469,312.9802,312.5622,312.6108,1551.0
2021-07-01 11:10:00,321.18,321.31,320.83,320.83,1800.0,312.2705,312.3969,311.9302,311.9302,1800.0
2021-07-01 11:15:00,320.93,320.99,320.43,320.53,1803.0,312.0274,312.0858,311.5413,311.6385,1803.0
2021-07-01 11:20:00,320.63,320.63,320.33,320.38,2520.0,311.7357,311.7357,311.4441,311.4927,2520.0
2021-07-01 11:25:00,320.27,321.0,320.23,321.0,7500.0,311.3857,312.0955,311.3468,312.0955,7500.0
2021-07-01 11:30:00,321.22,321.53,320.94,321.19,2885.0,312.3094,312.6108,312.0371,312.2802,2885.0
2021-07-01 11:35:00,321.07,321.42,321.07,321.27,600.0,312.1635,312.5038,312.1635,312.358,600.0
2021-07-01 11:40:00,320.93,320.99,320.93,320.99,200.0,312.0274,312.0858,312.0274,312.0858,200.0
2021-07-01 11:45:00,321.04,321.07,320.59,320.99,830.0,312.1344,312.1635,311.6969,312.0858,830.0
2021-07-01 11:50:00,321.17,321.26,321.01,321.01,1359.0,312.2608,312.3483,312.1052,312.1052,1359.0
2021-07-01 11:55:00,320.9,320.9,320.56,320.66,4324.0,311.9983,311.9983,311.6677,311.7649,4324.0
2021-07-01 12:00:00,320.87,321.6,320.87,321.6,1600.0,311.9691,312.6788,311.9691,312.6788,1600.0
2021-07-01 12:05:00,321.54,321.55,321.41,321.41,817.0,312.6205,312.6302,312.4941,312.4941,817.0
2021-07-01 12:10:00,321.44,321.44,321.34,321.34,400.0,312.5233,312.5233,312.4261,312.4261,400.0
2021-07-01 12:15:00,321.45,321.8,321.45,321.8,783.0,312.533,312.8733,312.533,312.8733,783.0
2021-07-01 12:20:00,321.68,321.86,321.44,321.78,4800.0,312.7566,312.9316,312.5233,312.8538,4800.0
2021-07-01 12:25:00,321.79,321.98,321.63,321.89,5456.0,312.8636,313.0483,312.708,312.9608,5456.0
2021-07-01 12:30:00,321.89,322.31,321.88,322.3,4494.0,312.9608,313.3691,312.9511,313.3594,4494.0
2021-07-01 12:35:00,322.4,322.55,322.35,322.4,3769.0,313.4566,313.6025,313.408,313.4566,3769.0
2021-07-01 12:40:00,322.52,322.73,322.39,322.67,4250.0,313.5733,313.7775,313.4469,313.7192,4250.0
2021-07-01 12:45:00,322.63,322.85,322.56,322.56,3801.0,313.6803,313.8942,313.6122,313.6122,3801.0
2021-07-01 12:50:00,322.69,322.76,322.69,322.76,400.0,313.7386,313.8067,313.7386,313.8067,400.0
2021-07-01 12:55:00,322.67,323.32,322.66,323.27,6609.0,313.7192,314.3511,313.7094,314.3025,6609.0
2021-07-01 13:00:00,323.29,323.45,323.24,323.39,4692.0,314.322,314.4775,314.2733,314.4192,4692.0
2021-07-01 13:05:00,323.35,323.48,323.22,323.42,3562.0,314.3803,314.5067,314.2539,314.4484,3562.0
2021-07-01 13:10:00,323.4,323.55,323.36,323.41,1854.0,314.4289,314.5747,314.39,314.4386,1854.0
2021-07-01 13:15:00,323.52,324.0,323.5,323.93,3142.0,314.5456,315.0123,314.5261,314.9442,3142.0
2021-07-01 13:20:00,323.81,323.93,323.7,323.85,1826.0,314.8275,314.9442,314.7206,314.8664,1826.0
2021-07-01 13:25:00,323.9,324.05,323.41,323.55,7450.0,314.915,315.0609,314.4386,314.5747,7450.0
2021-07-01 13:30:00,323.69,324.19,323.41,324.19,2144.0,314.7109,315.197,314.4386,315.197,2144.0
2021-07-01 13:35:00,324.25,324.43,324.05,324.05,5565.0,315.2553,315.4303,315.0609,315.0609,5565.0
2021-07-01 13:40:00,323.94,323.94,323.54,323.54,7572.0,314.9539,314.9539,314.565,314.565,7572.0
2021-07-01 13:45:00,323.68,323.87,323.66,323.74,1214.0,314.7011,314.8859,314.6817,314.7595,1214.0
2021-07-01 13:50:00,323.92,323.96,323.42,323.66,2418.0,314.9345,314.9734,314.4484,314.6817,2418.0
2021-07-01 13:55:00,323.66,323.75,323.15,323.25,1723.0,314.6817,314.7692,314.1858,314.2831,1723.0
2021-07-01 14:00:00,323.24,323.24,322.97,322.97,1997.0,314.2733,314.2733,314.0108,314.0108,1997.0
2021-07-01 14:05:00,322.8,322.86,322.69,322.69,801.0,313.8455,313.9039,313.7386,313.7386,801.0
2021-07-01 14:10:00,322.71,322.8,322.63,322.79,2053.0,313.758,313.8455,313.6803,313.8358,2053.0
2021-07-01 14:15:00,322.71,322.73,322.63,322.65,1003.0,313.758,313.7775,313.6803,313.6997,1003.0
2021-07-01 14:20:00,322.61,322.76,322.38,322.67,4066.0,313.6608,313.8067,313.4372,313.7192,4066.0
2021-07-01 14:25:00,322.65,322.83,322.65,322.83,304.0,313.6997,313.8747,313.6997,313.8747,304.0
2021-07-01 14:30:00,322.8,322.91,322.38,322.59,8120.0,313.8455,313.9525,313.4372,313.6414,8120.0
2021-07-01 14:35:00,322.59,322.59,322.12,322.14,3077.0,313.6414,313.6414,313.1844,313.2039,3077.0
2021-07-01 14:40:00,322.16,322.16,321.54,321.56,1053.0,313.2233,313.2233,312.6205,312.6399,1053.0
2021-07-01 14:45:00,321.53,321.72,321.33,321.53,2200.0,312.6108,312.7955,312.4163,312.6108,2200.0
2021-07-01 14:50:00,321.47,321.55,321.43,321.44,800.0,312.5524,312.6302,312.5136,312.5233,800.0
2021-07-01 14:55:00,321.55,321.72,321.39,321.72,420.0,312.6302,312.7955,312.4747,312.7955,420.0
2021-07-01 15:00:00,321.83,321.94,321.65,321.67,1731.0,312.9025,313.0094,312.7275,312.7469,1731.0
2021-07-01 15:05:00,321.69,321.96,321.35,321.75,1600.0,312.7663,313.0289,312.4358,312.8247,1600.0
2021-07-01 15:10:00,321.82,322.21,321.82,322.14,2731.0,312.8927,313.2719,312.8927,313.2039,2731.0
2021-07-01 15:15:00,322.09,322.29,321.93,322.09,3792.0,313.1552,313.3497,312.9997,313.1552,3792.0
2021-07-01 15:20:00,322.1,322.16,321.87,322.16,2011.0,313.165,313.2233,312.9413,313.2233,2011.0
2021-07-01 15:25:00,322.17,322.27,321.91,322.0,5567.0,313.233,313.3303,312.9802,313.0677,5567.0
2021-07-01 15:30:00,322.0,322.14,321.81,321.81,2641.0,313.0677,313.2039,312.883,312.883,2641.0
2021-07-01 15:35:00,321.83,321.83,321.6,321.78,5504.0,312.9025,312.9025,312.6788,312.8538,5504.0
2021-07-01 15:40:00,321.79,321.82,321.6,321.62,1700.0,312.8636,312.8927,312.6788,312.6983,1700.0
2021-07-01 15:45:00,321.62,321.85,321.41,321.74,7851.0,312.6983,312.9219,312.4941,312.815,7851.0
2021-07-01 15:50:00,321.66,321.68,321.13,321.13,7022.0,312.7372,312.7566,312.2219,312.2219,7022.0
2021-07-01 15:55:00,321.05,321.5,320.78,321.43,26949.0,312.1441,312.5816,311.8816,312.5136,26949.0
2021-07-02 09:30:00,319.77,320.98,319.23,320.39,9988.0,310.8996,312.076,310.3746,311.5024,9988.0
2021-07-02 09:35:00,319.73,319.73,318.67,319.21,2177.0,310.8607,310.8607,309.8301,310.3551,2177.0
2021-07-02 09:40:00,319.57,319.96,319.03,319.04,2488.0,310.7051,311.0843,310.1801,310.1899,2488.0
2021-07-02 09:45:00,319.35,320.45,319.2,320.45,4458.0,310.4913,311.5607,310.3454,311.5607,4458.0
2021-07-02 09:50:00,320.56,320.74,320.12,320.41,4868.0,311.6677,311.8427,311.2399,311.5218,4868.0
2021-07-02 09:55:00,320.21,320.29,319.99,320.16,2156.0,311.3274,311.4052,311.1135,311.2788,2156.0
2021-07-02 10:00:00,319.85,320.71,319.52,320.71,1963.0,310.9774,311.8135,310.6565,311.8135,1963.0
2021-07-02 10:05:00,320.57,320.79,320.1,320.6,5313.0,311.6774,311.8913,311.2204,311.7066,5313.0
2021-07-02 10:10:00,320.35,320.61,319.96,319.96,4661.0,311.4635,311.7163,311.0843,311.0843,4661.0
2021-07-02 10:15:00,320.06,321.04,320.06,320.74,5995.0,311.1816,312.1344,311.1816,311.8427,5995.0
2021-07-02 10:20:00,320.54,321.32,320.47,321.32,3744.0,311.6482,312.4066,311.5802,312.4066,3744.0
2021-07-02 10:25:00,321.52,321.86,321.03,321.61,1902.0,312.6011,312.9316,312.1246,312.6886,1902.0
2021-07-02 10:30:00,322.29,322.31,321.89,321.89,1112.0,313.3497,313.3691,312.9608,312.9608,1112.0
2021-07-02 10:35:00,321.87,322.16,321.72,322.13,2317.0,312.9413,313.2233,312.7955,313.1941,2317.0
2021-07-02 10:40:00,322.29,322.41,321.81,321.81,4500.0,313.3497,313.4664,312.883,312.883,4500.0
2021-07-02 10:45:00,321.85,321.85,321.22,321.39,1242.0,312.9219,312.9219,312.3094,312.4747,1242.0
2021-07-02 10:50:00,321.03,321.03,320.47,320.85,830.0,312.1246,312.1246,311.5802,311.9496,830.0
2021-07-02 10:55:00,320.6,320.85,320.56,320.85,400.0,311.7066,311.9496,311.6677,311.9496,400.0
2021-07-02 11:00:00,320.98,321.32,320.77,320.78,2000.0,312.076,312.4066,311.8719,311.8816,2000.0
2021-07-02 11:05:00,320.96,321.49,320.81,321.49,1758.0,312.0566,312.5719,311.9108,312.5719,1758.0
2021-07-02 11:10:00,321.41,321.6,321.21,321.5,4890.0,312.4941,312.6788,312.2997,312.5816,4890.0
2021-07-02 11:15:00,321.44,321.54,321.12,321.54,1803.0,312.5233,312.6205,312.2122,312.6205,1803.0
2021-07-02 11:20:00,321.78,321.79,321.77,321.78,200.0,312.8538,312.8636,312.8441,312.8538,200.0
2021-07-02 11:25:00,321.57,321.62,321.39,321.6,3186.0,312.6497,312.6983,312.4747,312.6788,3186.0
2021-07-02 11:30:00,321.65,321.84,320.81,321.04,2220.0,312.7275,312.9122,311.9108,312.1344,2220.0
2021-07-02 11:35:00,321.18,321.53,320.87,321.47,6444.0,312.2705,312.6108,311.9691,312.5524,6444.0
2021-07-02 11:40:00,321.49,321.64,320.51,320.51,4013.0,312.5719,312.7177,311.6191,311.6191,4013.0
2021-07-02 11:45:00,320.55,320.55,320.16,320.52,830.0,311.658,311.658,311.2788,311.6288,830.0
2021-07-02 11:50:00,320.19,320.41,319.87,319.93,1126.0,311.308,311.5218,310.9968,311.0552,1126.0
2021-07-02 11:55:00,319.91,320.91,319.87,320.91,3054.0,311.0357,312.008,310.9968,312.008,3054.0
2021-07-02 12:00:00,320.82,320.94,320.66,320.89,1572.0,311.9205,312.0371,311.7649,311.9885,1572.0
2021-07-02 12:05:00,320.65,320.7,320.65,320.69,1533.0,311.7552,311.8038,311.7552,311.7941,1533.0
2021-07-02 12:10:00,320.43,320.43,320.0,320.0,1000.0,311.5413,311.5413,311.1232,311.1232,1000.0
2021-07-02 12:15:00,320.25,320.29,320.15,320.29,500.0,311.3663,311.4052,311.2691,311.4052,500.0
2021-07-02 12:20:00,320.32,320.42,319.96,320.31,3486.0,311.4343,311.5316,311.0843,311.4246,3486.0
2021-07-02 12:25:00,320.45,320.82,320.45,320.82,650.0,311.5607,311.9205,311.5607,311.9205,650.0
2021-07-02 12:30:00,320.59,320.59,319.92,320.5,1400.0,311.6969,311.6969,311.0454,311.6094,1400.0
2021-07-02 12:35:00,320.53,320.53,320.11,320.42,1328.0,311.6385,311.6385,311.2302,311.5316,1328.0
2021-07-02 12:40:00,320.59,320.65,320.5,320.62,1065.0,311.6969,311.7552,311.6094,311.726,1065.0
2021-07-02 12:45:00,320.6,320.89,320.28,320.8,5849.0,311.7066,311.9885,311.3955,311.901,5849.0
2021-07-02 12:50:00,320.85,320.89,320.63,320.63,4022.0,311.9496,311.9885,311.7357,311.7357,4022.0
2021-07-02 12:55:00,320.5,320.5,319.99,320.0,3242.0,311.6094,311.6094,311.1135,311.1232,3242.0
2021-07-02 13:00:00,320.22,320.59,320.21,320.55,1528.0,311.3371,311.6969,311.3274,311.658,1528.0
2021-07-02 13:05:00,320.56,320.6,320.46,320.47,972.0,311.6677,311.7066,311.5705,311.5802,972.0
2021-07-02 13:10:00,320.18,320.35,320.18,320.19,1000.0,311.2982,311.4635,311.2982,311.308,1000.0
2021-07-02 13:15:00,320.34,320.49,319.82,320.06,7742.0,311.4538,311.5996,310.9482,311.1816,7742.0
2021-07-02 13:20:00,320.06,320.23,319.58,319.6,2896.0,311.1816,311.3468,310.7149,310.7343,2896.0
2021-07-02 13:25:00,319.61,320.09,319.57,320.02,11806.0,310.744,311.2107,310.7051,311.1427,11806.0
2021-07-02 13:30:00,320.11,320.26,319.84,319.85,715.0,311.2302,311.376,310.9677,310.9774,715.0
2021-07-02 13:35:00,319.79,320.34,319.79,320.26,1584.0,310.919,311.4538,310.919,311.376,1584.0
2021-07-02 13:40:00,319.98,320.13,319.86,319.86,1500.0,311.1038,311.2496,310.9871,310.9871,1500.0
2021-07-02 13:45:00,319.88,319.89,319.57,319.58,1040.0,311.0066,311.0163,310.7051,310.7149,1040.0
2021-07-02 13:50:00,319.61,319.61,319.29,319.29,1011.0,310.744,310.744,310.4329,310.4329,1011.0
2021-07-02 13:55:00,319.25,319.49,319.24,319.49,2089.0,310.394,310.6274,310.3843,310.6274,2089.0
2021-07-02 14:00:00,319.61,319.7,319.55,319.55,750.0,310.744,310.8315,310.6857,310.6857,750.0
2021-07-02 14:05:00,319.74,319.95,319.48,319.71,1945.0,310.8704,311.0746,310.6176,310.8413,1945.0
2021-07-02 14:10:00,319.83,320.07,319.66,319.87,1000.0,310.9579,311.1913,310.7927,310.9968,1000.0
2021-07-02 14:15:00,319.69,319.99,319.69,319.94,2025.0,310.8218,311.1135,310.8218,311.0649,2025.0
2021-07-02 14:20:00,320.07,320.51,320.07,320.27,1184.0,311.1913,311.6191,311.1913,311.3857,1184.0
2021-07-02 14:25:00,320.35,320.35,320.04,320.27,700.0,311.4635,311.4635,311.1621,311.3857,700.0
2021-07-02 14:30:00,320.31,320.31,319.97,320.17,1321.0,311.4246,311.4246,311.0941,311.2885,1321.0
2021-07-02 14:35:00,320.09,320.52,320.09,320.52,1602.0,311.2107,311.6288,311.2107,311.6288,1602.0
2021-07-02 14:40:00,320.42,320.52,320.27,320.35,1471.0,311.5316,311.6288,311.3857,311.4635,1471.0
2021-07-02 14:45:00,320.31,320.31,320.07,320.13,1103.0,311.4246,311.4246,311.1913,311.2496,1103.0
2021-07-02 14:50:00,319.97,320.19,319.84,319.84,1103.0,311.0941,311.308,310.9677,310.9677,1103.0
2021-07-02 14:55:00,319.58,319.79,319.51,319.51,1111.0,310.7149,310.919,310.6468,310.6468,1111.0
2021-07-02 15:00:00,319.41,319.65,319.41,319.51,1225.0,310.5496,310.7829,310.5496,310.6468,1225.0
2021-07-02 15:05:00,319.42,319.67,319.35,319.36,2960.0,310.5593,310.8024,310.4913,310.501,2960.0
2021-07-02 15:10:00,319.26,319.54,319.26,319.49,1604.0,310.4037,310.676,310.4037,310.6274,1604.0
2021-07-02 15:15:00,319.25,319.44,319.1,319.1,3494.0,310.394,310.5788,310.2482,310.2482,3494.0
2021-07-02 15:20:00,319.07,319.65,319.07,319.57,7129.0,310.219,310.7829,310.219,310.7051,7129.0
2021-07-02 15:25:00,319.71,320.23,319.64,320.09,5695.0,310.8413,311.3468,310.7732,311.2107,5695.0
2021-07-02 15:30:00,320.02,320.02,319.35,319.35,4460.0,311.1427,311.1427,310.4913,310.4913,4460.0
2021-07-02 15:35:00,319.23,319.28,319.0,319.19,1778.0,310.3746,310.4232,310.151,310.3357,1778.0
2021-07-02 15:40:00,319.19,319.53,318.96,318.96,3916.0,310.3357,310.6663,310.1121,310.1121,3916.0
2021-07-02 15:45:00,319.24,319.57,319.24,319.38,3692.0,310.3843,310.7051,310.3843,310.5204,3692.0
2021-07-02 15:50:00,319.42,319.9,319.41,319.41,4083.0,310.5593,311.026,310.5496,310.5496,4083.0
2021-07-02 15:55:00,319.52,319.84,319.19,319.77,23290.0,310.6565,310.9677,310.3357,310.8996,23290.0
2021-07-06 09:30:00,319.79,320.0,318.16,318.36,11780.0,310.919,311.1232,309.3343,309.5287,11780.0
2021-07-06 09:35:00,318.18,318.64,316.88,317.09,2210.0,309.3537,309.8009,308.0898,308.2939,2210.0
2021-07-06 09:40:00,316.94,317.17,316.65,316.74,1765.0,308.1481,308.3717,307.8662,307.9537,1765.0
2021-07-06 09:45:00,316.7,317.77,316.7,317.36,2413.0,307.9148,308.9551,307.9148,308.5565,2413.0
2021-07-06 09:50:00,317.17,317.39,316.9,317.29,5152.0,308.3717,308.5856,308.1092,308.4884,5152.0
2021-07-06 09:55:00,316.76,316.76,315.04,315.3,6069.0,307.9731,307.9731,306.3008,306.5536,6069.0
2021-07-06 10:00:00,315.45,315.64,312.8,312.8,6172.0,306.6994,306.8842,304.1229,304.1229,6172.0
2021-07-06 10:05:00,313.0,313.0,311.83,311.83,9594.0,304.3174,304.3174,303.1799,303.1799,9594.0
2021-07-06 10:10:00,311.75,312.59,311.53,311.85,5366.0,303.1021,303.9188,302.8882,303.1993,5366.0
2021-07-06 10:15:00,311.51,311.57,310.33,310.97,3200.0,302.8687,302.9271,301.7215,302.3437,3200.0
2021-07-06 10:20:00,311.09,311.1,310.43,310.75,2000.0,302.4604,302.4701,301.8187,302.1298,2000.0
2021-07-06 10:25:00,310.84,310.84,310.33,310.55,3842.0,302.2173,302.2173,301.7215,301.9354,3842.0
2021-07-06 10:30:00,310.25,310.86,309.85,309.89,5798.0,301.6437,302.2368,301.2548,301.2937,5798.0
2021-07-06 10:35:00,310.09,311.03,309.57,310.51,5533.0,301.4881,302.402,300.9825,301.8965,5533.0
2021-07-06 10:40:00,310.41,310.58,309.97,310.32,5171.0,301.7992,301.9645,301.3715,301.7117,5171.0
2021-07-06 10:45:00,310.26,310.68,309.62,310.23,7240.0,301.6534,302.0618,301.0312,301.6242,7240.0
2021-07-06 10:50:00,310.07,310.37,309.01,309.19,9113.0,301.4687,301.7604,300.4381,300.6131,9113.0
2021-07-06 10:55:00,309.31,309.42,308.64,308.9,5586.0,300.7298,300.8367,300.0783,300.3311,5586.0
2021-07-06 11:00:00,308.66,309.25,307.75,307.89,10284.0,300.0978,300.6714,299.213,299.3492,10284.0
2021-07-06 11:05:00,307.94,308.33,307.75,308.25,7262.0,299.3978,299.7769,299.213,299.6992,7262.0
2021-07-06 11:10:00,308.22,308.97,307.9,308.97,4067.0,299.67,300.3992,299.3589,300.3992,4067.0
2021-07-06 11:15:00,308.94,309.37,308.56,308.57,5753.0,300.37,300.7881,300.0006,300.0103,5753.0
2021-07-06 11:20:00,308.55,308.68,308.09,308.2,5522.0,299.9908,300.1172,299.5436,299.6506,5522.0
2021-07-06 11:25:00,308.32,309.36,308.16,309.29,4618.0,299.7672,300.7784,299.6117,300.7103,4618.0
2021-07-06 11:30:00,309.46,310.14,309.33,309.96,7294.0,300.8756,301.5367,300.7492,301.3617,7294.0
2021-07-06 11:35:00,310.02,310.36,309.86,309.86,8833.0,301.4201,301.7506,301.2645,301.2645,8833.0
2021-07-06 11:40:00,309.99,310.67,309.83,310.46,6582.0,301.3909,302.052,301.2353,301.8479,6582.0
2021-07-06 11:45:00,310.34,310.7,309.41,310.6,4633.0,301.7312,302.0812,300.827,301.984,4633.0
2021-07-06 11:50:00,310.52,310.52,309.79,310.29,3965.0,301.9062,301.9062,301.1964,301.6826,3965.0
2021-07-06 11:55:00,310.17,310.49,309.88,310.49,2864.0,301.5659,301.877,301.2839,301.877,2864.0
2021-07-06 12:00:00,310.14,310.48,309.98,309.98,2742.0,301.5367,301.8673,301.3812,301.3812,2742.0
2021-07-06 12:05:00,310.09,310.49,310.07,310.49,2913.0,301.4881,301.877,301.4687,301.877,2913.0
2021-07-06 12:10:00,310.5,311.25,310.5,311.25,3676.0,301.8868,302.6159,301.8868,302.6159,3676.0
2021-07-06 12:15:00,311.37,311.89,311.24,311.52,6233.0,302.7326,303.2382,302.6062,302.8785,6233.0
2021-07-06 12:20:00,311.53,311.55,311.0,311.0,2504.0,302.8882,302.9076,302.3729,302.3729,2504.0
2021-07-06 12:25:00,310.92,311.43,310.8,311.43,3523.0,302.2951,302.791,302.1784,302.791,3523.0
2021-07-06 12:30:00,310.8,310.83,310.16,310.16,2700.0,302.1784,302.2076,301.5562,301.5562,2700.0
2021-07-06 12:35:00,310.24,310.69,310.05,310.69,2800.0,301.634,302.0715,301.4492,302.0715,2800.0
2021-07-06 12:40:00,310.62,310.62,309.71,309.9,3914.0,302.0034,302.0034,301.1187,301.3034,3914.0
2021-07-06 12:45:00,309.75,310.19,309.53,310.19,967.0,301.1576,301.5854,300.9437,301.5854,967.0
2021-07-06 12:50:00,310.09,310.27,310.06,310.24,1407.0,301.4881,301.6631,301.459,301.634,1407.0
2021-07-06 12:55:00,310.52,310.64,310.4,310.64,1209.0,301.9062,302.0229,301.7895,302.0229,1209.0
2021-07-06 13:00:00,310.83,310.9,310.44,310.59,2649.0,302.2076,302.2757,301.8284,301.9743,2649.0
2021-07-06 13:05:00,310.55,310.55,310.03,310.5,7907.0,301.9354,301.9354,301.4298,301.8868,7907.0
2021-07-06 13:10:00,310.39,310.39,309.87,310.11,4980.0,301.7798,301.7798,301.2742,301.5076,4980.0
2021-07-06 13:15:00,310.2,310.79,310.14,310.72,9087.0,301.5951,302.1687,301.5367,302.1006,9087.0
2021-07-06 13:20:00,310.62,311.04,310.62,310.83,2851.0,302.0034,302.4118,302.0034,302.2076,2851.0
2021-07-06 13:25:00,310.75,310.79,310.48,310.79,3800.0,302.1298,302.1687,301.8673,302.1687,3800.0
2021-07-06 13:30:00,310.73,311.2,310.71,311.2,2300.0,302.1104,302.5673,302.0909,302.5673,2300.0
2021-07-06 13:35:00,311.14,311.61,311.14,311.44,2811.0,302.509,302.966,302.509,302.8007,2811.0
2021-07-06 13:40:00,311.46,311.98,311.35,311.98,1380.0,302.8201,303.3257,302.7132,303.3257,1380.0
2021-07-06 13:45:00,311.87,311.95,311.29,311.83,4345.0,303.2187,303.2965,302.6548,303.1799,4345.0
2021-07-06 13:50:00,311.82,312.55,311.82,312.35,2700.0,303.1701,303.8799,303.1701,303.6854,2700.0
2021-07-06 13:55:00,312.35,312.71,312.16,312.51,5623.0,303.6854,304.0354,303.5007,303.841,5623.0
2021-07-06 14:00:00,312.68,313.14,312.47,312.47,10709.0,304.0063,304.4535,303.8021,303.8021,10709.0
2021-07-06 14:05:00,312.47,312.73,312.22,312.61,4450.0,303.8021,304.0549,303.559,303.9382,4450.0
2021-07-06 14:10:00,312.62,312.71,312.25,312.36,2200.0,303.9479,304.0354,303.5882,303.6952,2200.0
2021-07-06 14:15:00,312.48,312.9,312.45,312.75,16298.0,303.8118,304.2202,303.7827,304.0743,16298.0
2021-07-06 14:20:00,312.89,312.93,312.38,312.93,4978.0,304.2105,304.2493,303.7146,304.2493,4978.0
2021-07-06 14:25:00,313.05,313.35,313.0,313.2,3750.0,304.366,304.6577,304.3174,304.5119,3750.0
2021-07-06 14:30:00,313.24,313.63,313.11,313.15,5339.0,304.5507,304.9299,304.4243,304.4632,5339.0
2021-07-06 14:35:00,313.12,313.42,313.0,313.06,9525.0,304.4341,304.7258,304.3174,304.3757,9525.0
2021-07-06 14:40:00,313.06,313.25,312.21,312.48,12608.0,304.3757,304.5605,303.5493,303.8118,12608.0
2021-07-06 14:45:00,312.52,312.61,312.31,312.43,7300.0,303.8507,303.9382,303.6465,303.7632,7300.0
2021-07-06 14:50:00,312.53,312.64,312.19,312.26,12282.0,303.8604,303.9674,303.5299,303.5979,12282.0
2021-07-06 14:55:00,312.24,312.33,311.56,311.94,15552.0,303.5785,303.666,302.9173,303.2868,15552.0
2021-07-06 15:00:00,312.0,312.85,312.0,312.57,3785.0,303.3451,304.1716,303.3451,303.8993,3785.0
2021-07-06 15:05:00,312.57,312.85,312.39,312.85,4130.0,303.8993,304.1716,303.7243,304.1716,4130.0
2021-07-06 15:10:00,312.81,313.1,312.63,312.84,10275.0,304.1327,304.4146,303.9577,304.1618,10275.0
2021-07-06 15:15:00,312.84,312.9,312.72,312.73,10100.0,304.1618,304.2202,304.0452,304.0549,10100.0
2021-07-06 15:20:00,312.67,312.68,312.51,312.62,3505.0,303.9966,304.0063,303.841,303.9479,3505.0
2021-07-06 15:25:00,312.77,312.88,312.35,312.45,6117.0,304.0938,304.2007,303.6854,303.7827,6117.0
2021-07-06 15:30:00,312.56,312.56,312.05,312.13,5370.0,303.8896,303.8896,303.3938,303.4715,5370.0
2021-07-06 15:35:00,312.27,312.6,312.27,312.47,2363.0,303.6077,303.9285,303.6077,303.8021,2363.0
2021-07-06 15:40:00,312.44,312.44,312.05,312.19,14187.0,303.7729,303.7729,303.3938,303.5299,14187.0
2021-07-06 15:45:00,312.12,312.29,311.95,312.29,8626.0,303.4618,303.6271,303.2965,303.6271,8626.0
2021-07-06 15:50:00,312.35,312.35,311.63,311.63,12580.0,303.6854,303.6854,302.9854,302.9854,12580.0
2021-07-06 15:55:00,311.74,311.94,311.3,311.39,36394.0,303.0924,303.2868,302.6646,302.7521,36394.0
2021-07-07 09:30:00,310.0,314.05,310.0,314.05,9418.0,301.4006,305.3383,301.4006,305.3383,9418.0
2021-07-07 09:35:00,314.64,315.3,313.42,313.42,2935.0,305.9119,306.5536,304.7258,304.7258,2935.0
2021-07-07 09:40:00,314.75,314.75,313.0,313.98,3408.0,306.0189,306.0189,304.3174,305.2702,3408.0
2021-07-07 09:45:00,314.59,314.64,312.67,312.83,7345.0,305.8633,305.9119,303.9966,304.1521,7345.0
2021-07-07 09:50:00,312.5,312.98,312.02,312.33,1825.0,303.8313,304.298,303.3646,303.666,1825.0
2021-07-07 09:55:00,312.84,313.11,312.29,312.63,1415.0,304.1618,304.4243,303.6271,303.9577,1415.0
2021-07-07 10:00:00,312.53,312.54,310.95,310.95,2700.0,303.8604,303.8702,302.3243,302.3243,2700.0
2021-07-07 10:05:00,311.4,311.4,310.95,311.02,401.0,302.7618,302.7618,302.3243,302.3923,401.0
2021-07-07 10:10:00,310.98,311.46,310.83,311.34,2232.0,302.3534,302.8201,302.2076,302.7034,2232.0
2021-07-07 10:15:00,311.29,311.47,310.17,310.17,2019.0,302.6548,302.8298,301.5659,301.5659,2019.0
2021-07-07 10:20:00,310.19,310.19,309.0,309.1,8049.0,301.5854,301.5854,300.4284,300.5256,8049.0
2021-07-07 10:25:00,309.02,309.02,307.07,307.07,11907.0,300.4478,300.4478,298.5519,298.5519,11907.0
2021-07-07 10:30:00,307.28,308.02,307.09,308.01,17233.0,298.7561,299.4755,298.5713,299.4658,17233.0
2021-07-07 10:35:00,308.05,308.41,307.59,307.59,4634.0,299.5047,299.8547,299.0575,299.0575,4634.0
2021-07-07 10:40:00,307.59,308.37,307.34,307.5,5590.0,299.0575,299.8158,298.8144,298.97,5590.0
2021-07-07 10:45:00,307.17,308.65,307.12,308.34,8662.0,298.6491,300.0881,298.6005,299.7867,8662.0
2021-07-07 10:50:00,307.99,308.43,307.73,308.02,4009.0,299.4464,299.8742,299.1936,299.4755,4009.0
2021-07-07 10:55:00,308.01,308.23,307.53,307.69,5067.0,299.4658,299.6797,298.9991,299.1547,5067.0
2021-07-07 11:00:00,307.76,308.87,307.76,308.87,6968.0,299.2228,300.302,299.2228,300.302,6968.0
2021-07-07 11:05:00,308.89,310.24,308.76,309.62,4692.0,300.3214,301.634,300.195,301.0312,4692.0
2021-07-07 11:10:00,309.61,310.26,309.58,310.2,2407.0,301.0214,301.6534,300.9923,301.5951,2407.0
2021-07-07 11:15:00,310.08,310.72,310.0,310.65,7269.0,301.4784,302.1006,301.4006,302.0326,7269.0
2021-07-07 11:20:00,310.63,311.97,310.62,311.97,10725.0,302.0131,303.316,302.0034,303.316,10725.0
2021-07-07 11:25:00,312.0,312.54,311.79,312.54,14770.0,303.3451,303.8702,303.141,303.8702,14770.0
2021-07-07 11:30:00,312.6,313.27,312.6,313.1,4580.0,303.9285,304.5799,303.9285,304.4146,4580.0
2021-07-07 11:35:00,312.81,313.95,312.81,313.95,4955.0,304.1327,305.241,304.1327,305.241,4955.0
2021-07-07 11:40:00,314.09,314.38,313.18,313.19,6221.0,305.3772,305.6591,304.4924,304.5021,6221.0
2021-07-07 11:45:00,313.23,313.38,312.0,312.48,4300.0,304.541,304.6869,303.3451,303.8118,4300.0
2021-07-07 11:50:00,312.79,312.87,311.62,311.69,1304.0,304.1132,304.191,302.9757,303.0437,1304.0
2021-07-07 11:55:00,311.56,312.51,311.5,312.51,1200.0,302.9173,303.841,302.859,303.841,1200.0
2021-07-07 12:00:00,312.73,312.94,311.95,312.44,3798.0,304.0549,304.2591,303.2965,303.7729,3798.0
2021-07-07 12:05:00,312.47,312.75,312.46,312.58,605.0,303.8021,304.0743,303.7924,303.9091,605.0
2021-07-07 12:10:00,312.74,312.87,312.47,312.84,1058.0,304.0646,304.191,303.8021,304.1618,1058.0
2021-07-07 12:15:00,312.84,312.84,312.33,312.69,1648.0,304.1618,304.1618,303.666,304.016,1648.0
2021-07-07 12:20:00,312.83,313.12,312.78,312.9,1180.0,304.1521,304.4341,304.1035,304.2202,1180.0
2021-07-07 12:25:00,312.99,313.15,312.98,313.15,400.0,304.3077,304.4632,304.298,304.4632,400.0
2021-07-07 12:30:00,313.15,313.79,313.14,313.79,2401.0,304.4632,305.0855,304.4535,305.0855,2401.0
2021-07-07 12:35:00,313.79,313.79,313.46,313.48,1149.0,305.0855,305.0855,304.7646,304.7841,1149.0
2021-07-07 12:40:00,313.06,313.19,312.61,312.63,3470.0,304.3757,304.5021,303.9382,303.9577,3470.0
2021-07-07 12:45:00,312.54,312.77,312.22,312.7,1156.0,303.8702,304.0938,303.559,304.0257,1156.0
2021-07-07 12:50:00,313.01,313.03,312.76,312.99,712.0,304.3271,304.3466,304.0841,304.3077,712.0
2021-07-07 12:55:00,313.13,313.13,312.26,312.47,1792.0,304.4438,304.4438,303.5979,303.8021,1792.0
2021-07-07 13:00:00,312.5,312.91,312.5,312.62,1304.0,303.8313,304.2299,303.8313,303.9479,1304.0
2021-07-07 13:05:00,312.85,312.95,312.67,312.67,1512.0,304.1716,304.2688,303.9966,303.9966,1512.0
2021-07-07 13:10:00,312.29,312.83,312.29,312.74,2153.0,303.6271,304.1521,303.6271,304.0646,2153.0
2021-07-07 13:15:00,312.64,312.65,312.27,312.27,1000.0,303.9674,303.9771,303.6077,303.6077,1000.0
2021-07-07 13:20:00,312.17,312.22,311.95,311.95,1232.0,303.5104,303.559,303.2965,303.2965,1232.0
2021-07-07 13:25:00,312.0,312.15,311.78,311.78,1000.0,303.3451,303.491,303.1312,303.1312,1000.0
2021-07-07 13:30:00,312.0,312.07,311.98,311.99,1000.0,303.3451,303.4132,303.3257,303.3354,1000.0
2021-07-07 13:35:00,312.12,312.67,312.11,312.67,3125.0,303.4618,303.9966,303.4521,303.9966,3125.0
2021-07-07 13:40:00,312.59,312.73,312.16,312.16,9158.0,303.9188,304.0549,303.5007,303.5007,9158.0
2021-07-07 13:45:00,312.35,312.69,312.22,312.69,2902.0,303.6854,304.016,303.559,304.016,2902.0
2021-07-07 13:50:00,312.52,312.68,312.48,312.68,600.0,303.8507,304.0063,303.8118,304.0063,600.0
2021-07-07 13:55:00,312.49,312.73,311.96,311.96,5961.0,303.8215,304.0549,303.3063,303.3063,5961.0
2021-07-07 14:00:00,312.28,313.02,312.26,312.86,1711.0,303.6174,304.3368,303.5979,304.1813,1711.0
2021-07-07 14:05:00,312.59,312.75,312.48,312.75,600.0,303.9188,304.0743,303.8118,304.0743,600.0
2021-07-07 14:10:00,312.6,312.6,312.21,312.21,1531.0,303.9285,303.9285,303.5493,303.5493,1531.0
2021-07-07 14:15:00,312.24,312.51,312.01,312.35,2709.0,303.5785,303.841,303.3549,303.6854,2709.0
2021-07-07 14:20:00,312.25,312.25,312.03,312.2,1375.0,303.5882,303.5882,303.3743,303.5396,1375.0
2021-07-07 14:25:00,312.4,312.51,312.04,312.13,1193.0,303.734,303.841,303.384,303.4715,1193.0
2021-07-07 14:30:00,312.14,312.15,311.87,312.15,1657.0,303.4813,303.491,303.2187,303.491,1657.0
2021-07-07 14:35:00,312.0,312.09,311.53,311.53,1401.0,303.3451,303.4326,302.8882,302.8882,1401.0
2021-07-07 14:40:00,311.97,312.37,311.73,312.37,1300.0,303.316,303.7049,303.0826,303.7049,1300.0
2021-07-07 14:45:00,312.34,312.61,312.29,312.61,1300.0,303.6757,303.9382,303.6271,303.9382,1300.0
2021-07-07 14:50:00,312.82,312.82,312.55,312.7,1310.0,304.1424,304.1424,303.8799,304.0257,1310.0
2021-07-07 14:55:00,312.67,312.96,312.48,312.77,2548.0,303.9966,304.2785,303.8118,304.0938,2548.0
2021-07-07 15:00:00,313.03,313.03,312.59,312.81,2112.0,304.3466,304.3466,303.9188,304.1327,2112.0
2021-07-07 15:05:00,312.9,312.9,312.56,312.73,3118.0,304.2202,304.2202,303.8896,304.0549,3118.0
2021-07-07 15:10:00,312.91,313.22,312.72,313.22,4820.0,304.2299,304.5313,304.0452,304.5313,4820.0
2021-07-07 15:15:00,313.44,313.5,313.08,313.24,5417.0,304.7452,304.8035,304.3952,304.5507,5417.0
2021-07-07 15:20:00,313.38,313.5,313.16,313.31,3904.0,304.6869,304.8035,304.473,304.6188,3904.0
2021-07-07 15:25:00,313.25,313.34,312.91,313.29,7929.0,304.5605,304.648,304.2299,304.5994,7929.0
2021-07-07 15:30:00,313.21,313.69,313.18,313.69,7176.0,304.5216,304.9883,304.4924,304.9883,7176.0
2021-07-07 15:35:00,313.7,313.7,313.08,313.41,9729.0,304.998,304.998,304.3952,304.716,9729.0
2021-07-07 15:40:00,313.56,313.56,312.99,313.07,5291.0,304.8619,304.8619,304.3077,304.3855,5291.0
2021-07-07 15:45:00,313.06,313.29,312.91,312.91,13162.0,304.3757,304.5994,304.2299,304.2299,13162.0
2021-07-07 15:50:00,313.02,313.47,312.86,313.15,12960.0,304.3368,304.7744,304.1813,304.4632,12960.0
2021-07-07 15:55:00,313.14,313.23,312.63,312.96,17965.0,304.4535,304.541,303.9577,304.2785,17965.0
2021-07-08 09:30:00,304.1,305.48,303.21,303.85,23142.0,295.6643,297.006,294.799,295.4212,23142.0
2021-07-08 09:35:00,303.84,303.94,301.11,302.04,7526.0,295.4115,295.5087,292.7572,293.6614,7526.0
2021-07-08 09:40:00,302.15,302.16,300.71,301.22,5382.0,293.7684,293.7781,292.3683,292.8642,5382.0
2021-07-08 09:45:00,300.55,302.43,300.41,302.22,10198.0,292.2128,294.0406,292.0766,293.8364,10198.0
2021-07-08 09:50:00,302.37,302.37,300.59,302.1,13113.0,293.9823,293.9823,292.2517,293.7198,13113.0
2021-07-08 09:55:00,301.98,302.31,300.58,301.15,17994.0,293.6031,293.9239,292.2419,292.7961,17994.0
2021-07-08 10:00:00,301.02,301.22,300.07,300.81,12827.0,292.6697,292.8642,291.7461,292.4656,12827.0
2021-07-08 10:05:00,300.81,301.99,300.1,301.31,13059.0,292.4656,293.6128,291.7752,292.9517,13059.0
2021-07-08 10:10:00,300.96,302.08,300.91,301.58,8360.0,292.6114,293.7003,292.5628,293.2142,8360.0
2021-07-08 10:15:00,301.59,301.99,301.02,301.44,20242.0,293.2239,293.6128,292.6697,293.0781,20242.0
2021-07-08 10:20:00,301.05,301.82,301.05,301.54,12388.0,292.6989,293.4475,292.6989,293.1753,12388.0
2021-07-08 10:25:00,301.66,302.07,301.22,301.99,16238.0,293.292,293.6906,292.8642,293.6128,16238.0
2021-07-08 10:30:00,302.25,303.13,302.25,302.78,5563.0,293.8656,294.7212,293.8656,294.3809,5563.0
2021-07-08 10:35:00,303.09,304.77,303.09,304.37,16714.0,294.6823,296.3157,294.6823,295.9268,16714.0
2021-07-08 10:40:00,304.58,306.0,304.58,306.0,3758.0,296.131,297.5116,296.131,297.5116,3758.0
2021-07-08 10:45:00,305.82,305.88,304.7,304.92,13052.0,297.3366,297.3949,296.2476,296.4615,13052.0
2021-07-08 10:50:00,304.76,305.5,304.73,305.07,5455.0,296.306,297.0255,296.2768,296.6074,5455.0
2021-07-08 10:55:00,304.82,305.15,304.43,304.74,10392.0,296.3643,296.6852,295.9851,296.2865,10392.0
2021-07-08 11:00:00,304.89,305.68,304.89,305.48,13271.0,296.4324,297.2005,296.4324,297.006,13271.0
2021-07-08 11:05:00,305.54,307.07,305.48,306.86,7136.0,297.0643,298.5519,297.006,298.3477,7136.0
2021-07-08 11:10:00,306.88,307.62,306.82,307.62,2906.0,298.3672,299.0866,298.3088,299.0866,2906.0
2021-07-08 11:15:00,307.42,308.02,307.42,308.01,8427.0,298.8922,299.4755,298.8922,299.4658,8427.0
2021-07-08 11:20:00,308.2,308.63,308.1,308.26,7180.0,299.6506,300.0686,299.5533,299.7089,7180.0
2021-07-08 11:25:00,308.02,308.49,307.82,308.48,3886.0,299.4755,299.9325,299.2811,299.9228,3886.0
2021-07-08 11:30:00,308.5,308.57,308.15,308.52,6673.0,299.9422,300.0103,299.6019,299.9617,6673.0
2021-07-08 11:35:00,308.59,308.68,308.22,308.68,3461.0,300.0297,300.1172,299.67,300.1172,3461.0
2021-07-08 11:40:00,308.84,308.99,308.64,308.72,4282.0,300.2728,300.4186,300.0783,300.1561,4282.0
2021-07-08 11:45:00,308.71,309.83,308.59,309.59,6847.0,300.1464,301.2353,300.0297,301.002,6847.0
2021-07-08 11:50:00,309.66,310.2,309.55,309.67,4436.0,301.0701,301.5951,300.9631,301.0798,4436.0
2021-07-08 11:55:00,309.48,309.8,309.31,309.64,2007.0,300.895,301.2062,300.7298,301.0506,2007.0
2021-07-08 12:00:00,309.46,310.0,309.46,309.89,6878.0,300.8756,301.4006,300.8756,301.2937,6878.0
2021-07-08 12:05:00,309.88,310.85,309.87,310.81,28608.0,301.2839,302.227,301.2742,302.1882,28608.0
2021-07-08 12:10:00,310.91,310.91,310.11,310.4,5520.0,302.2854,302.2854,301.5076,301.7895,5520.0
2021-07-08 12:15:00,310.31,310.78,310.31,310.75,2770.0,301.702,302.159,301.702,302.1298,2770.0
2021-07-08 12:20:00,310.89,310.95,310.42,310.42,1300.0,302.2659,302.3243,301.809,301.809,1300.0
2021-07-08 12:25:00,310.5,311.05,310.42,310.92,7039.0,301.8868,302.4215,301.809,302.2951,7039.0
2021-07-08 12:30:00,310.67,311.34,310.66,311.02,4259.0,302.052,302.7034,302.0423,302.3923,4259.0
2021-07-08 12:35:00,311.12,311.31,311.11,311.31,300.0,302.4896,302.6743,302.4798,302.6743,300.0
2021-07-08 12:40:00,311.3,311.59,311.28,311.59,2000.0,302.6646,302.9465,302.6451,302.9465,2000.0
2021-07-08 12:45:00,311.59,311.69,311.42,311.5,1600.0,302.9465,303.0437,302.7812,302.859,1600.0
2021-07-08 12:50:00,311.61,311.79,311.58,311.58,1300.0,302.966,303.141,302.9368,302.9368,1300.0
2021-07-08 12:55:00,311.79,311.79,311.37,311.43,2852.0,303.141,303.141,302.7326,302.791,2852.0
2021-07-08 13:00:00,311.43,311.81,311.33,311.47,11694.0,302.791,303.1604,302.6937,302.8298,11694.0
2021-07-08 13:05:00,311.43,311.66,311.35,311.42,1960.0,302.791,303.0146,302.7132,302.7812,1960.0
2021-07-08 13:10:00,311.31,311.45,310.73,310.74,6403.0,302.6743,302.8104,302.1104,302.1201,6403.0
2021-07-08 13:15:00,310.73,310.92,310.73,310.92,340.0,302.1104,302.2951,302.1104,302.2951,340.0
2021-07-08 13:20:00,310.78,310.8,310.59,310.8,510.0,302.159,302.1784,301.9743,302.1784,510.0
2021-07-08 13:25:00,310.78,310.79,310.67,310.79,735.0,302.159,302.1687,302.052,302.1687,735.0
2021-07-08 13:30:00,311.2,311.2,310.53,310.53,1895.0,302.5673,302.5673,301.9159,301.9159,1895.0
2021-07-08 13:35:00,310.57,310.7,310.5,310.57,1045.0,301.9548,302.0812,301.8868,301.9548,1045.0
2021-07-08 13:40:00,310.39,310.74,310.39,310.52,3200.0,301.7798,302.1201,301.7798,301.9062,3200.0
2021-07-08 13:45:00,310.51,310.52,309.77,309.77,2380.0,301.8965,301.9062,301.177,301.177,2380.0
2021-07-08 13:50:00,309.78,309.79,308.71,308.72,4310.0,301.1867,301.1964,300.1464,300.1561,4310.0
2021-07-08 13:55:00,308.71,308.71,308.24,308.29,2000.0,300.1464,300.1464,299.6894,299.7381,2000.0
2021-07-08 14:00:00,308.35,308.64,307.9,308.12,1636.0,299.7964,300.0783,299.3589,299.5728,1636.0
2021-07-08 14:05:00,308.22,308.22,307.48,307.49,1488.0,299.67,299.67,298.9505,298.9602,1488.0
2021-07-08 14:10:00,307.61,308.45,307.53,308.19,1200.0,299.0769,299.8936,298.9991,299.6408,1200.0
2021-07-08 14:15:00,308.46,308.46,307.27,307.28,1258.0,299.9033,299.9033,298.7464,298.7561,1258.0
2021-07-08 14:20:00,307.13,307.51,307.13,307.32,1033.0,298.6102,298.9797,298.6102,298.795,1033.0
2021-07-08 14:25:00,307.06,307.21,306.02,306.13,4000.0,298.5422,298.688,297.531,297.638,4000.0
2021-07-08 14:30:00,305.98,306.49,305.76,305.94,3000.0,297.4921,297.988,297.2782,297.4532,3000.0
2021-07-08 14:35:00,305.96,306.61,305.93,306.61,3671.0,297.4727,298.1047,297.4435,298.1047,3671.0
2021-07-08 14:40:00,306.44,306.57,306.13,306.16,1000.0,297.9394,298.0658,297.638,297.6671,1000.0
2021-07-08 14:45:00,306.33,306.38,306.05,306.36,500.0,297.8324,297.881,297.5602,297.8616,500.0
2021-07-08 14:50:00,306.44,306.68,306.41,306.5,1200.0,297.9394,298.1727,297.9102,297.9977,1200.0
2021-07-08 14:55:00,306.37,307.04,306.26,306.58,1792.0,297.8713,298.5227,297.7644,298.0755,1792.0
2021-07-08 15:00:00,306.74,307.18,306.67,306.97,1971.0,298.2311,298.6588,298.163,298.4547,1971.0
2021-07-08 15:05:00,307.1,307.13,306.92,306.98,900.0,298.5811,298.6102,298.4061,298.4644,900.0
2021-07-08 15:10:00,306.98,306.98,306.69,306.79,8564.0,298.4644,298.4644,298.1824,298.2797,8564.0
2021-07-08 15:15:00,306.79,306.89,306.35,306.49,5279.0,298.2797,298.3769,297.8519,297.988,5279.0
2021-07-08 15:20:00,306.41,306.72,306.33,306.58,4705.0,297.9102,298.2116,297.8324,298.0755,4705.0
2021-07-08 15:25:00,306.44,306.67,306.23,306.47,5645.0,297.9394,298.163,297.7352,297.9685,5645.0
2021-07-08 15:30:00,306.73,307.13,306.26,306.26,16503.0,298.2213,298.6102,297.7644,297.7644,16503.0
2021-07-08 15:35:00,306.32,306.68,305.76,305.81,4671.0,297.8227,298.1727,297.2782,297.3269,4671.0
2021-07-08 15:40:00,305.82,306.1,305.46,305.55,9353.0,297.3366,297.6088,296.9866,297.0741,9353.0
2021-07-08 15:45:00,305.42,305.5,304.74,304.94,5975.0,296.9477,297.0255,296.2865,296.481,5975.0
2021-07-08 15:50:00,304.93,305.74,304.55,305.46,17819.0,296.4713,297.2588,296.1018,296.9866,17819.0
2021-07-08 15:55:00,305.51,306.38,305.37,306.28,34857.0,297.0352,297.881,296.8991,297.7838,34857.0
2021-07-09 09:30:00,312.5,313.48,311.66,313.13,27106.0,303.8313,304.7841,303.0146,304.4438,27106.0
2021-07-09 09:35:00,312.98,313.64,312.27,313.21,38746.0,304.298,304.9396,303.6077,304.5216,38746.0
2021-07-09 09:40:00,313.48,315.35,313.02,315.24,36833.0,304.7841,306.6022,304.3368,306.4953,36833.0
2021-07-09 09:45:00,314.95,315.9,314.11,314.17,5255.0,306.2133,307.137,305.3966,305.4549,5255.0
2021-07-09 09:50:00,314.28,315.1,314.14,314.38,5420.0,305.5619,306.3591,305.4258,305.6591,5420.0
2021-07-09 09:55:00,314.83,315.83,314.74,314.94,5681.0,306.0966,307.0689,306.0091,306.2036,5681.0
2021-07-09 10:00:00,314.91,315.49,314.89,314.98,5530.0,306.1744,306.7383,306.155,306.2425,5530.0
2021-07-09 10:05:00,314.85,315.49,314.85,315.21,10679.0,306.1161,306.7383,306.1161,306.4661,10679.0
2021-07-09 10:10:00,315.29,315.66,315.03,315.66,20939.0,306.5439,306.9036,306.2911,306.9036,20939.0
2021-07-09 10:15:00,315.66,316.03,315.2,315.79,21581.0,306.9036,307.2633,306.4564,307.03,21581.0
2021-07-09 10:20:00,315.97,316.06,315.54,315.83,13886.0,307.205,307.2925,306.7869,307.0689,13886.0
2021-07-09 10:25:00,315.75,316.19,315.53,316.12,10087.0,306.9911,307.4189,306.7772,307.3509,10087.0
2021-07-09 10:30:00,316.18,317.15,315.73,315.73,7140.0,307.4092,308.3523,306.9717,306.9717,7140.0
2021-07-09 10:35:00,315.79,316.7,315.79,316.0,3542.0,307.03,307.9148,307.03,307.2342,3542.0
2021-07-09 10:40:00,316.11,316.32,315.11,315.35,6081.0,307.3411,307.5453,306.3689,306.6022,6081.0
2021-07-09 10:45:00,315.31,315.93,315.19,315.28,6027.0,306.5633,307.1661,306.4467,306.5342,6027.0
2021-07-09 10:50:00,315.53,315.96,314.64,314.64,15121.0,306.7772,307.1953,305.9119,305.9119,15121.0
2021-07-09 10:55:00,314.63,314.63,313.34,313.34,4759.0,305.9022,305.9022,304.648,304.648,4759.0
2021-07-09 11:00:00,313.73,314.88,313.52,314.83,7027.0,305.0272,306.1453,304.823,306.0966,7027.0
2021-07-09 11:05:00,314.84,315.2,314.71,314.71,5552.0,306.1064,306.4564,305.98,305.98,5552.0
2021-07-09 11:10:00,314.64,315.46,314.49,315.3,5567.0,305.9119,306.7092,305.7661,306.5536,5567.0
2021-07-09 11:15:00,315.16,315.4,314.73,314.88,6368.0,306.4175,306.6508,305.9994,306.1453,6368.0
2021-07-09 11:20:00,314.72,315.19,314.26,314.81,8144.0,305.9897,306.4467,305.5424,306.0772,8144.0
2021-07-09 11:25:00,314.84,315.52,314.84,315.27,2811.0,306.1064,306.7675,306.1064,306.5244,2811.0
2021-07-09 11:30:00,315.45,315.45,314.88,314.88,2024.0,306.6994,306.6994,306.1453,306.1453,2024.0
2021-07-09 11:35:00,314.87,315.31,314.87,315.31,3051.0,306.1355,306.5633,306.1355,306.5633,3051.0
2021-07-09 11:40:00,315.36,315.46,315.01,315.38,2127.0,306.6119,306.7092,306.2716,306.6314,2127.0
2021-07-09 11:45:00,315.59,315.59,314.77,314.77,3086.0,306.8356,306.8356,306.0383,306.0383,3086.0
2021-07-09 11:50:00,314.76,315.02,314.76,314.99,2680.0,306.0286,306.2814,306.0286,306.2522,2680.0
2021-07-09 11:55:00,315.02,315.06,314.2,314.3,5469.0,306.2814,306.3203,305.4841,305.5813,5469.0
2021-07-09 12:00:00,314.37,314.43,314.14,314.36,2320.0,305.6494,305.7077,305.4258,305.6397,2320.0
2021-07-09 12:05:00,314.59,314.87,314.43,314.87,1417.0,305.8633,306.1355,305.7077,306.1355,1417.0
2021-07-09 12:10:00,314.87,314.87,314.05,314.42,3877.0,306.1355,306.1355,305.3383,305.698,3877.0
2021-07-09 12:15:00,314.56,314.63,314.42,314.63,1701.0,305.8341,305.9022,305.698,305.9022,1701.0
2021-07-09 12:20:00,314.68,314.87,314.43,314.43,4312.0,305.9508,306.1355,305.7077,305.7077,4312.0
2021-07-09 12:25:00,314.43,314.44,313.6,313.6,3996.0,305.7077,305.7175,304.9008,304.9008,3996.0
2021-07-09 12:30:00,313.6,314.08,313.54,313.94,2186.0,304.9008,305.3674,304.8424,305.2313,2186.0
2021-07-09 12:35:00,314.1,314.14,313.81,314.13,3122.0,305.3869,305.4258,305.1049,305.4161,3122.0
2021-07-09 12:40:00,314.24,314.54,314.24,314.54,1203.0,305.523,305.8147,305.523,305.8147,1203.0
2021-07-09 12:45:00,314.33,314.42,314.1,314.34,2238.0,305.6105,305.698,305.3869,305.6202,2238.0
2021-07-09 12:50:00,314.36,314.84,314.22,314.75,2402.0,305.6397,306.1064,305.5036,306.0189,2402.0
2021-07-09 12:55:00,314.84,314.84,314.68,314.72,2401.0,306.1064,306.1064,305.9508,305.9897,2401.0
2021-07-09 13:00:00,314.81,314.83,314.55,314.55,3830.0,306.0772,306.0966,305.8244,305.8244,3830.0
2021-07-09 13:05:00,314.51,314.98,314.48,314.48,3521.0,305.7855,306.2425,305.7563,305.7563,3521.0
2021-07-09 13:10:00,314.39,314.85,314.26,314.7,3971.0,305.6688,306.1161,305.5424,305.9702,3971.0
2021-07-09 13:15:00,314.77,315.19,314.69,315.12,2440.0,306.0383,306.4467,305.9605,306.3786,2440.0
2021-07-09 13:20:00,315.21,315.39,315.11,315.3,1600.0,306.4661,306.6411,306.3689,306.5536,1600.0
2021-07-09 13:25:00,315.38,315.74,315.38,315.66,1724.0,306.6314,306.9814,306.6314,306.9036,1724.0
2021-07-09 13:30:00,315.83,315.86,315.63,315.63,3470.0,307.0689,307.0981,306.8744,306.8744,3470.0
2021-07-09 13:35:00,315.5,315.99,315.5,315.99,2063.0,306.7481,307.2245,306.7481,307.2245,2063.0
2021-07-09 13:40:00,316.25,316.56,316.25,316.54,925.0,307.4772,307.7786,307.4772,307.7592,925.0
2021-07-09 13:45:00,316.57,316.64,316.17,316.54,3982.0,307.7884,307.8564,307.3995,307.7592,3982.0
2021-07-09 13:50:00,316.38,316.4,316.09,316.13,3303.0,307.6036,307.6231,307.3217,307.3606,3303.0
2021-07-09 13:55:00,316.35,316.5,316.16,316.16,1540.0,307.5745,307.7203,307.3897,307.3897,1540.0
2021-07-09 14:00:00,316.24,316.36,316.24,316.36,563.0,307.4675,307.5842,307.4675,307.5842,563.0
2021-07-09 14:05:00,316.45,316.66,316.25,316.25,4067.0,307.6717,307.8759,307.4772,307.4772,4067.0
2021-07-09 14:10:00,316.36,316.63,316.25,316.63,1000.0,307.5842,307.8467,307.4772,307.8467,1000.0
2021-07-09 14:15:00,316.66,317.0,316.63,317.0,3102.0,307.8759,308.2064,307.8467,308.2064,3102.0
2021-07-09 14:20:00,316.86,317.27,316.75,316.78,3485.0,308.0703,308.469,307.9634,307.9925,3485.0
2021-07-09 14:25:00,316.67,316.85,316.51,316.85,1645.0,307.8856,308.0606,307.73,308.0606,1645.0
2021-07-09 14:30:00,316.8,316.91,316.79,316.81,1056.0,308.012,308.1189,308.0023,308.0217,1056.0
2021-07-09 14:35:00,316.85,316.98,316.43,316.43,2687.0,308.0606,308.187,307.6523,307.6523,2687.0
2021-07-09 14:40:00,316.37,316.66,316.3,316.66,2355.0,307.5939,307.8759,307.5259,307.8759,2355.0
2021-07-09 14:45:00,316.69,317.03,316.68,317.03,400.0,307.905,308.2356,307.8953,308.2356,400.0
2021-07-09 14:50:00,316.81,316.94,316.61,316.63,2896.0,308.0217,308.1481,307.8273,307.8467,2896.0
2021-07-09 14:55:00,316.7,316.8,316.55,316.55,1202.0,307.9148,308.012,307.7689,307.7689,1202.0
2021-07-09 15:00:00,316.5,316.75,316.44,316.61,1806.0,307.7203,307.9634,307.662,307.8273,1806.0
2021-07-09 15:05:00,316.43,316.63,316.42,316.48,2100.0,307.6523,307.8467,307.6425,307.7009,2100.0
2021-07-09 15:10:00,316.63,316.99,316.63,316.86,2125.0,307.8467,308.1967,307.8467,308.0703,2125.0
2021-07-09 15:15:00,316.81,316.81,316.39,316.78,2499.0,308.0217,308.0217,307.6134,307.9925,2499.0
2021-07-09 15:20:00,316.83,316.83,316.49,316.59,3401.0,308.0412,308.0412,307.7106,307.8078,3401.0
2021-07-09 15:25:00,316.54,317.17,316.53,317.1,8893.0,307.7592,308.3717,307.7495,308.3037,8893.0
2021-07-09 15:30:00,317.15,317.33,317.0,317.06,9028.0,308.3523,308.5273,308.2064,308.2648,9028.0
2021-07-09 15:35:00,317.16,317.34,317.06,317.08,5517.0,308.362,308.537,308.2648,308.2842,5517.0
2021-07-09 15:40:00,317.19,317.42,316.8,316.82,9171.0,308.3912,308.6148,308.012,308.0314,9171.0
2021-07-09 15:45:00,316.75,317.16,316.62,316.99,12299.0,307.9634,308.362,307.837,308.1967,12299.0
2021-07-09 15:50:00,317.11,317.64,317.11,317.6,21801.0,308.3134,308.8287,308.3134,308.7898,21801.0
2021-07-09 15:55:00,317.66,317.87,317.2,317.59,46950.0,308.8481,309.0523,308.4009,308.7801,46950.0
2021-07-12 09:30:00,315.2,315.79,313.89,315.25,14397.0,306.4564,307.03,305.1827,306.505,14397.0
2021-07-12 09:35:00,315.35,316.78,315.35,316.59,2802.0,306.6022,307.9925,306.6022,307.8078,2802.0
2021-07-12 09:40:00,316.65,316.65,315.0,316.38,6898.0,307.8662,307.8662,306.2619,307.6036,6898.0
2021-07-12 09:45:00,315.93,316.45,315.93,316.34,1104.0,307.1661,307.6717,307.1661,307.5647,1104.0
2021-07-12 09:50:00,316.95,318.02,316.57,318.02,2040.0,308.1578,309.1981,307.7884,309.1981,2040.0
2021-07-12 09:55:00,318.06,319.25,318.06,319.25,2340.0,309.237,310.394,309.237,310.394,2340.0
2021-07-12 10:00:00,319.1,320.75,319.1,320.69,7957.0,310.2482,311.8524,310.2482,311.7941,7957.0
2021-07-12 10:05:00,320.17,320.74,319.95,320.48,4301.0,311.2885,311.8427,311.0746,311.5899,4301.0
2021-07-12 10:10:00,320.18,320.5,319.31,319.55,2645.0,311.2982,311.6094,310.4524,310.6857,2645.0
2021-07-12 10:15:00,319.31,320.93,319.1,320.41,5681.0,310.4524,312.0274,310.2482,311.5218,5681.0
2021-07-12 10:20:00,320.47,320.47,319.51,320.07,4832.0,311.5802,311.5802,310.6468,311.1913,4832.0
2021-07-12 10:25:00,320.4,321.0,320.36,320.51,6220.0,311.5121,312.0955,311.4732,311.6191,6220.0
2021-07-12 10:30:00,320.71,321.83,320.7,321.82,3954.0,311.8135,312.9025,311.8038,312.8927,3954.0
2021-07-12 10:35:00,321.56,321.56,319.84,320.16,2967.0,312.6399,312.6399,310.9677,311.2788,2967.0
2021-07-12 10:40:00,320.44,320.53,319.74,319.92,5170.0,311.551,311.6385,310.8704,311.0454,5170.0
2021-07-12 10:45:00,320.0,320.28,319.35,319.37,3045.0,311.1232,311.3955,310.4913,310.5107,3045.0
2021-07-12 10:50:00,319.38,319.42,318.6,319.13,3296.0,310.5204,310.5593,309.7621,310.2774,3296.0
2021-07-12 10:55:00,319.44,319.77,319.35,319.68,3224.0,310.5788,310.8996,310.4913,310.8121,3224.0
2021-07-12 11:00:00,319.67,319.72,318.64,319.5,8534.0,310.8024,310.851,309.8009,310.6371,8534.0
2021-07-12 11:05:00,319.79,319.79,319.67,319.71,500.0,310.919,310.919,310.8024,310.8413,500.0
2021-07-12 11:10:00,318.58,318.61,318.23,318.61,1310.0,309.7426,309.7718,309.4023,309.7718,1310.0
2021-07-12 11:15:00,318.58,319.15,318.58,318.88,1106.0,309.7426,310.2968,309.7426,310.0343,1106.0
2021-07-12 11:20:00,318.88,319.11,318.48,319.06,1601.0,310.0343,310.2579,309.6454,310.2093,1601.0
2021-07-12 11:25:00,318.93,319.27,318.7,318.97,1830.0,310.0829,310.4135,309.8593,310.1218,1830.0
2021-07-12 11:30:00,319.03,319.25,318.91,319.17,1600.0,310.1801,310.394,310.0635,310.3162,1600.0
2021-07-12 11:35:00,318.98,319.54,318.98,319.39,1200.0,310.1315,310.676,310.1315,310.5301,1200.0
2021-07-12 11:40:00,319.46,320.52,319.46,320.52,3948.0,310.5982,311.6288,310.5982,311.6288,3948.0
2021-07-12 11:45:00,320.25,320.42,319.84,320.42,1919.0,311.3663,311.5316,310.9677,311.5316,1919.0
2021-07-12 11:50:00,320.48,320.51,319.55,319.73,6570.0,311.5899,311.6191,310.6857,310.8607,6570.0
2021-07-12 11:55:00,319.74,320.06,319.37,320.06,1431.0,310.8704,311.1816,310.5107,311.1816,1431.0
2021-07-12 12:00:00,319.85,319.99,319.58,319.7,3813.0,310.9774,311.1135,310.7149,310.8315,3813.0
2021-07-12 12:05:00,319.9,320.08,319.45,320.08,2000.0,311.026,311.201,310.5885,311.201,2000.0
2021-07-12 12:10:00,319.66,319.84,319.51,319.6,1720.0,310.7927,310.9677,310.6468,310.7343,1720.0
2021-07-12 12:15:00,320.04,320.04,319.53,319.73,800.0,311.1621,311.1621,310.6663,310.8607,800.0
2021-07-12 12:20:00,319.53,319.91,319.37,319.39,3800.0,310.6663,311.0357,310.5107,310.5301,3800.0
2021-07-12 12:25:00,319.22,319.22,318.5,318.77,3300.0,310.3649,310.3649,309.6648,309.9273,3300.0
2021-07-12 12:30:00,318.83,319.19,318.64,319.09,1576.0,309.9857,310.3357,309.8009,310.2385,1576.0
2021-07-12 12:35:00,319.36,319.38,319.33,319.33,614.0,310.501,310.5204,310.4718,310.4718,614.0
2021-07-12 12:40:00,319.5,319.72,319.24,319.61,2245.0,310.6371,310.851,310.3843,310.744,2245.0
2021-07-12 12:45:00,319.46,319.65,319.29,319.3,901.0,310.5982,310.7829,310.4329,310.4426,901.0
2021-07-12 12:50:00,319.09,319.49,319.09,319.49,1122.0,310.2385,310.6274,310.2385,310.6274,1122.0
2021-07-12 12:55:00,319.3,319.5,319.2,319.29,2900.0,310.4426,310.6371,310.3454,310.4329,2900.0
2021-07-12 13:00:00,319.2,319.2,319.2,319.2,100.0,310.3454,310.3454,310.3454,310.3454,100.0
2021-07-12 13:05:00,319.24,319.32,319.0,319.12,4118.0,310.3843,310.4621,310.151,310.2676,4118.0
2021-07-12 13:10:00,319.29,319.44,319.21,319.44,600.0,310.4329,310.5788,310.3551,310.5788,600.0
2021-07-12 13:15:00,319.49,319.71,319.2,319.2,1275.0,310.6274,310.8413,310.3454,310.3454,1275.0
2021-07-12 13:20:00,319.51,319.77,319.51,319.77,1008.0,310.6468,310.8996,310.6468,310.8996,1008.0
2021-07-12 13:25:00,319.84,319.91,319.84,319.91,200.0,310.9677,311.0357,310.9677,311.0357,200.0
2021-07-12 13:30:00,320.04,320.48,320.04,320.41,2079.0,311.1621,311.5899,311.1621,311.5218,2079.0
2021-07-12 13:35:00,320.41,320.5,320.41,320.49,1672.0,311.5218,311.6094,311.5218,311.5996,1672.0
2021-07-12 13:40:00,320.42,321.01,320.42,321.0,9977.0,311.5316,312.1052,311.5316,312.0955,9977.0
2021-07-12 13:45:00,321.07,321.39,320.81,321.13,4115.0,312.1635,312.4747,311.9108,312.2219,4115.0
2021-07-12 13:50:00,321.1,321.36,321.03,321.36,859.0,312.1927,312.4455,312.1246,312.4455,859.0
2021-07-12 13:55:00,321.27,321.51,321.21,321.51,810.0,312.358,312.5913,312.2997,312.5913,810.0
2021-07-12 14:00:00,321.41,321.46,321.11,321.17,2493.0,312.4941,312.5427,312.2024,312.2608,2493.0
2021-07-12 14:05:00,321.27,321.27,321.2,321.24,424.0,312.358,312.358,312.2899,312.3288,424.0
2021-07-12 14:10:00,321.09,321.22,321.08,321.09,2624.0,312.183,312.3094,312.1733,312.183,2624.0
2021-07-12 14:15:00,321.23,321.6,321.23,321.6,1449.0,312.3191,312.6788,312.3191,312.6788,1449.0
2021-07-12 14:20:00,321.75,321.75,321.58,321.7,1043.0,312.8247,312.8247,312.6594,312.7761,1043.0
2021-07-12 14:25:00,321.62,322.25,321.62,322.25,7360.0,312.6983,313.3108,312.6983,313.3108,7360.0
2021-07-12 14:30:00,322.25,322.25,322.25,322.25,0.0,313.3108,313.3108,313.3108,313.3108,0.0
2021-07-12 14:35:00,322.15,322.39,321.97,322.36,1606.0,313.2136,313.4469,313.0386,313.4178,1606.0
2021-07-12 14:40:00,322.08,322.36,322.08,322.28,1100.0,313.1455,313.4178,313.1455,313.34,1100.0
2021-07-12 14:45:00,322.19,322.44,321.97,321.97,3976.0,313.2525,313.4955,313.0386,313.0386,3976.0
2021-07-12 14:50:00,321.97,322.21,321.97,322.02,4765.0,313.0386,313.2719,313.0386,313.0872,4765.0
2021-07-12 14:55:00,322.1,322.21,322.0,322.04,2237.0,313.165,313.2719,313.0677,313.1066,2237.0
2021-07-12 15:00:00,322.0,322.29,321.98,322.19,3306.0,313.0677,313.3497,313.0483,313.2525,3306.0
2021-07-12 15:05:00,322.26,322.55,322.23,322.29,1825.0,313.3205,313.6025,313.2914,313.3497,1825.0
2021-07-12 15:10:00,322.42,322.42,322.42,322.42,423.0,313.4761,313.4761,313.4761,313.4761,423.0
2021-07-12 15:15:00,322.29,322.59,322.29,322.3,1611.0,313.3497,313.6414,313.3497,313.3594,1611.0
2021-07-12 15:20:00,322.35,322.39,322.19,322.39,1385.0,313.408,313.4469,313.2525,313.4469,1385.0
2021-07-12 15:25:00,322.43,322.87,322.43,322.86,3064.0,313.4858,313.9136,313.4858,313.9039,3064.0
2021-07-12 15:30:00,322.93,322.99,321.94,322.05,7924.0,313.9719,314.0303,313.0094,313.1164,7924.0
2021-07-12 15:35:00,322.08,322.21,321.42,321.42,5962.0,313.1455,313.2719,312.5038,312.5038,5962.0
2021-07-12 15:40:00,321.5,322.35,321.47,322.11,11793.0,312.5816,313.408,312.5524,313.1747,11793.0
2021-07-12 15:45:00,322.24,322.24,321.51,321.73,5676.0,313.3011,313.3011,312.5913,312.8052,5676.0
2021-07-12 15:50:00,321.67,322.58,321.66,322.52,9744.0,312.7469,313.6317,312.7372,313.5733,9744.0
2021-07-12 15:55:00,322.58,322.59,321.35,321.74,40201.0,313.6317,313.6414,312.4358,312.815,40201.0
2021-07-13 09:30:00,319.74,320.05,318.18,319.4,8355.0,310.8704,311.1718,309.3537,310.5399,8355.0
2021-07-13 09:35:00,319.92,320.01,319.74,319.79,500.0,311.0454,311.1329,310.8704,310.919,500.0
2021-07-13 09:40:00,320.0,320.64,319.11,319.43,2543.0,311.1232,311.7455,310.2579,310.569,2543.0
2021-07-13 09:45:00,318.78,318.78,317.64,318.19,2006.0,309.9371,309.9371,308.8287,309.3634,2006.0
2021-07-13 09:50:00,317.75,318.62,317.64,317.64,3375.0,308.9356,309.7815,308.8287,308.8287,3375.0
2021-07-13 09:55:00,317.5,318.03,317.41,317.43,7725.0,308.6926,309.2079,308.6051,308.6245,7725.0
2021-07-13 10:00:00,317.42,317.42,316.55,317.39,2336.0,308.6148,308.6148,307.7689,308.5856,2336.0
2021-07-13 10:05:00,317.54,318.29,317.54,318.29,4363.0,308.7315,309.4607,308.7315,309.4607,4363.0
2021-07-13 10:10:00,318.29,318.97,318.23,318.23,3286.0,309.4607,310.1218,309.4023,309.4023,3286.0
2021-07-13 10:15:00,318.1,318.83,318.1,318.64,1146.0,309.2759,309.9857,309.2759,309.8009,1146.0
2021-07-13 10:20:00,318.6,319.0,318.6,318.69,1281.0,309.7621,310.151,309.7621,309.8496,1281.0
2021-07-13 10:25:00,318.11,318.67,318.0,318.22,4790.0,309.2857,309.8301,309.1787,309.3926,4790.0
2021-07-13 10:30:00,317.99,318.51,317.62,318.42,21588.0,309.169,309.6746,308.8092,309.5871,21588.0
2021-07-13 10:35:00,318.66,318.66,318.04,318.32,6716.0,309.8204,309.8204,309.2176,309.4898,6716.0
2021-07-13 10:40:00,318.21,318.41,318.03,318.22,6150.0,309.3829,309.5773,309.2079,309.3926,6150.0
2021-07-13 10:45:00,317.98,318.22,317.73,317.82,11758.0,309.1593,309.3926,308.9162,309.0037,11758.0
2021-07-13 10:50:00,317.72,318.25,317.6,317.6,3601.0,308.9065,309.4218,308.7898,308.7898,3601.0
2021-07-13 10:55:00,317.38,317.99,317.37,317.99,400.0,308.5759,309.169,308.5662,309.169,400.0
2021-07-13 11:00:00,317.61,317.91,317.45,317.65,2530.0,308.7995,309.0912,308.644,308.8384,2530.0
2021-07-13 11:05:00,317.65,318.4,317.5,317.73,3497.0,308.8384,309.5676,308.6926,308.9162,3497.0
2021-07-13 11:10:00,317.97,318.2,317.44,317.6,2080.0,309.1495,309.3732,308.6342,308.7898,2080.0
2021-07-13 11:15:00,317.41,317.41,316.89,317.17,1778.0,308.6051,308.6051,308.0995,308.3717,1778.0
2021-07-13 11:20:00,316.97,317.05,316.6,316.82,4216.0,308.1773,308.2551,307.8175,308.0314,4216.0
2021-07-13 11:25:00,316.97,317.32,316.55,316.59,2651.0,308.1773,308.5176,307.7689,307.8078,2651.0
2021-07-13 11:30:00,316.5,316.59,315.2,316.0,5510.0,307.7203,307.8078,306.4564,307.2342,5510.0
2021-07-13 11:35:00,316.03,316.61,315.57,316.61,2700.0,307.2633,307.8273,306.8161,307.8273,2700.0
2021-07-13 11:40:00,316.24,316.24,315.71,315.82,902.0,307.4675,307.4675,306.9522,307.0592,902.0
2021-07-13 11:45:00,315.73,316.85,315.73,316.85,1826.0,306.9717,308.0606,306.9717,308.0606,1826.0
2021-07-13 11:50:00,316.72,316.9,316.72,316.9,387.0,307.9342,308.1092,307.9342,308.1092,387.0
2021-07-13 11:55:00,316.87,317.22,316.86,317.06,3038.0,308.08,308.4203,308.0703,308.2648,3038.0
2021-07-13 12:00:00,317.38,317.6,317.21,317.21,1400.0,308.5759,308.7898,308.4106,308.4106,1400.0
2021-07-13 12:05:00,317.08,317.08,316.81,316.81,400.0,308.2842,308.2842,308.0217,308.0217,400.0
2021-07-13 12:10:00,317.25,317.79,317.25,317.47,2135.0,308.4495,308.9745,308.4495,308.6634,2135.0
2021-07-13 12:15:00,317.47,317.73,316.89,316.89,3100.0,308.6634,308.9162,308.0995,308.0995,3100.0
2021-07-13 12:20:00,317.01,317.01,316.48,316.48,2000.0,308.2162,308.2162,307.7009,307.7009,2000.0
2021-07-13 12:25:00,316.61,316.91,316.53,316.91,1534.0,307.8273,308.1189,307.7495,308.1189,1534.0
2021-07-13 12:30:00,316.69,316.82,316.53,316.82,1740.0,307.905,308.0314,307.7495,308.0314,1740.0
2021-07-13 12:35:00,316.86,316.86,316.7,316.85,850.0,308.0703,308.0703,307.9148,308.0606,850.0
2021-07-13 12:40:00,317.0,317.0,316.82,316.93,812.0,308.2064,308.2064,308.0314,308.1384,812.0
2021-07-13 12:45:00,316.8,316.89,316.47,316.62,3175.0,308.012,308.0995,307.6911,307.837,3175.0
2021-07-13 12:50:00,316.61,316.82,316.6,316.82,1200.0,307.8273,308.0314,307.8175,308.0314,1200.0
2021-07-13 12:55:00,316.83,316.83,316.77,316.77,348.0,308.0412,308.0412,307.9828,307.9828,348.0
2021-07-13 13:00:00,316.73,316.92,316.58,316.59,3285.0,307.9439,308.1287,307.7981,307.8078,3285.0
2021-07-13 13:05:00,316.74,316.8,316.69,316.79,622.0,307.9537,308.012,307.905,308.0023,622.0
2021-07-13 13:10:00,316.59,316.83,316.57,316.57,900.0,307.8078,308.0412,307.7884,307.7884,900.0
2021-07-13 13:15:00,316.71,316.71,316.19,316.19,720.0,307.9245,307.9245,307.4189,307.4189,720.0
2021-07-13 13:20:00,316.19,316.69,316.19,316.45,2498.0,307.4189,307.905,307.4189,307.6717,2498.0
2021-07-13 13:25:00,316.3,316.47,316.26,316.47,800.0,307.5259,307.6911,307.487,307.6911,800.0
2021-07-13 13:30:00,316.37,316.4,316.0,316.4,1400.0,307.5939,307.6231,307.2342,307.6231,1400.0
2021-07-13 13:35:00,316.37,316.61,316.27,316.37,1505.0,307.5939,307.8273,307.4967,307.5939,1505.0
2021-07-13 13:40:00,316.67,316.82,316.49,316.69,1700.0,307.8856,308.0314,307.7106,307.905,1700.0
2021-07-13 13:45:00,316.72,316.84,316.72,316.84,900.0,307.9342,308.0509,307.9342,308.0509,900.0
2021-07-13 13:50:00,316.84,316.91,316.75,316.87,1929.0,308.0509,308.1189,307.9634,308.08,1929.0
2021-07-13 13:55:00,317.0,317.45,317.0,317.3,1500.0,308.2064,308.644,308.2064,308.4981,1500.0
2021-07-13 14:00:00,317.2,317.5,316.92,316.93,3391.0,308.4009,308.6926,308.1287,308.1384,3391.0
2021-07-13 14:05:00,316.98,317.14,316.85,316.94,1806.0,308.187,308.3426,308.0606,308.1481,1806.0
2021-07-13 14:10:00,317.02,317.44,317.02,317.44,2272.0,308.2259,308.6342,308.2259,308.6342,2272.0
2021-07-13 14:15:00,317.27,317.59,317.27,317.53,1000.0,308.469,308.7801,308.469,308.7217,1000.0
2021-07-13 14:20:00,317.42,317.47,316.77,317.25,4118.0,308.6148,308.6634,307.9828,308.4495,4118.0
2021-07-13 14:25:00,316.93,316.95,316.66,316.67,1000.0,308.1384,308.1578,307.8759,307.8856,1000.0
2021-07-13 14:30:00,316.78,317.02,316.67,317.0,3510.0,307.9925,308.2259,307.8856,308.2064,3510.0
2021-07-13 14:35:00,317.08,317.09,316.76,316.86,6511.0,308.2842,308.2939,307.9731,308.0703,6511.0
2021-07-13 14:40:00,316.79,316.79,316.26,316.27,3940.0,308.0023,308.0023,307.487,307.4967,3940.0
2021-07-13 14:45:00,316.23,316.23,315.75,316.22,2932.0,307.4578,307.4578,306.9911,307.4481,2932.0
2021-07-13 14:50:00,316.15,316.19,315.6,315.61,2824.0,307.38,307.4189,306.8453,306.855,2824.0
2021-07-13 14:55:00,315.54,315.57,315.28,315.29,3671.0,306.7869,306.8161,306.5342,306.5439,3671.0
2021-07-13 15:00:00,315.3,316.31,315.2,316.16,25381.0,306.5536,307.5356,306.4564,307.3897,25381.0
2021-07-13 15:05:00,316.27,316.29,315.73,315.84,4934.0,307.4967,307.5161,306.9717,307.0786,4934.0
2021-07-13 15:10:00,315.76,315.76,315.2,315.3,2000.0,307.0008,307.0008,306.4564,306.5536,2000.0
2021-07-13 15:15:00,315.26,315.4,315.14,315.4,2193.0,306.5147,306.6508,306.398,306.6508,2193.0
2021-07-13 15:20:00,315.54,315.55,314.92,315.09,2385.0,306.7869,306.7967,306.1841,306.3494,2385.0
2021-07-13 15:25:00,315.16,315.36,314.95,315.24,4885.0,306.4175,306.6119,306.2133,306.4953,4885.0
2021-07-13 15:30:00,315.13,315.27,314.8,315.26,3683.0,306.3883,306.5244,306.0675,306.5147,3683.0
2021-07-13 15:35:00,315.19,315.49,315.18,315.37,2901.0,306.4467,306.7383,306.4369,306.6217,2901.0
2021-07-13 15:40:00,315.29,315.84,315.29,315.84,3236.0,306.5439,307.0786,306.5439,307.0786,3236.0
2021-07-13 15:45:00,315.91,315.93,315.42,315.43,5483.0,307.1467,307.1661,306.6703,306.68,5483.0
2021-07-13 15:50:00,315.41,315.65,314.91,314.93,9645.0,306.6605,306.8939,306.1744,306.1939,9645.0
2021-07-13 15:55:00,314.89,314.94,314.31,314.4,29508.0,306.155,306.2036,305.5911,305.6786,29508.0
2021-07-14 09:30:00,316.29,317.1,315.95,317.1,7401.0,307.5161,308.3037,307.1856,308.3037,7401.0
2021-07-14 09:35:00,317.32,318.5,317.25,317.94,4893.0,308.5176,309.6648,308.4495,309.1204,4893.0
2021-07-14 09:40:00,318.5,318.79,316.77,317.23,4061.0,309.6648,309.9468,307.9828,308.4301,4061.0
2021-07-14 09:45:00,317.14,317.26,316.69,316.78,1196.0,308.3426,308.4592,307.905,307.9925,1196.0
2021-07-14 09:50:00,316.69,317.13,316.44,316.59,2075.0,307.905,308.3328,307.662,307.8078,2075.0
2021-07-14 09:55:00,316.65,316.99,316.52,316.53,680.0,307.8662,308.1967,307.7398,307.7495,680.0
2021-07-14 10:00:00,316.18,316.18,314.61,314.61,2000.0,307.4092,307.4092,305.8827,305.8827,2000.0
2021-07-14 10:05:00,314.49,315.56,314.36,314.6,2050.0,305.7661,306.8064,305.6397,305.873,2050.0
2021-07-14 10:10:00,314.36,315.13,314.36,315.13,4800.0,305.6397,306.3883,305.6397,306.3883,4800.0
2021-07-14 10:15:00,315.5,317.06,315.5,316.34,3019.0,306.7481,308.2648,306.7481,307.5647,3019.0
2021-07-14 10:20:00,316.5,316.89,316.09,316.36,2219.0,307.7203,308.0995,307.3217,307.5842,2219.0
2021-07-14 10:25:00,316.18,316.18,314.66,314.66,2050.0,307.4092,307.4092,305.9314,305.9314,2050.0
2021-07-14 10:30:00,314.5,314.68,314.26,314.44,3933.0,305.7758,305.9508,305.5424,305.7175,3933.0
2021-07-14 10:35:00,314.25,314.84,313.45,313.45,2399.0,305.5327,306.1064,304.7549,304.7549,2399.0
2021-07-14 10:40:00,313.5,313.8,313.33,313.8,1200.0,304.8035,305.0952,304.6382,305.0952,1200.0
2021-07-14 10:45:00,313.49,313.93,313.49,313.93,800.0,304.7938,305.2216,304.7938,305.2216,800.0
2021-07-14 10:50:00,313.73,313.74,313.38,313.54,801.0,305.0272,305.0369,304.6869,304.8424,801.0
2021-07-14 10:55:00,313.0,313.46,312.68,312.92,2607.0,304.3174,304.7646,304.0063,304.2396,2607.0
2021-07-14 11:00:00,312.98,313.24,312.14,313.24,2920.0,304.298,304.5507,303.4813,304.5507,2920.0
2021-07-14 11:05:00,313.23,313.23,312.51,312.78,1450.0,304.541,304.541,303.841,304.1035,1450.0
2021-07-14 11:10:00,312.73,313.25,312.55,312.96,2601.0,304.0549,304.5605,303.8799,304.2785,2601.0
2021-07-14 11:15:00,312.65,312.87,312.13,312.29,1900.0,303.9771,304.191,303.4715,303.6271,1900.0
2021-07-14 11:20:00,312.24,312.83,312.18,312.27,3578.0,303.5785,304.1521,303.5201,303.6077,3578.0
2021-07-14 11:25:00,312.05,312.15,310.85,311.2,2911.0,303.3938,303.491,302.227,302.5673,2911.0
2021-07-14 11:30:00,311.75,311.91,311.15,311.56,1335.0,303.1021,303.2576,302.5187,302.9173,1335.0
2021-07-14 11:35:00,311.6,312.07,311.34,311.6,1860.0,302.9562,303.4132,302.7034,302.9562,1860.0
2021-07-14 11:40:00,311.14,311.34,310.64,310.9,6475.0,302.509,302.7034,302.0229,302.2757,6475.0
2021-07-14 11:45:00,311.09,311.09,310.6,310.68,2021.0,302.4604,302.4604,301.984,302.0618,2021.0
2021-07-14 11:50:00,310.58,311.46,310.22,311.07,3034.0,301.9645,302.8201,301.6145,302.4409,3034.0
2021-07-14 11:55:00,311.1,311.1,310.69,310.87,2627.0,302.4701,302.4701,302.0715,302.2465,2627.0
2021-07-14 12:00:00,311.15,312.28,311.15,312.28,2120.0,302.5187,303.6174,302.5187,303.6174,2120.0
2021-07-14 12:05:00,312.29,312.75,312.27,312.64,5200.0,303.6271,304.0743,303.6077,303.9674,5200.0
2021-07-14 12:10:00,312.64,312.84,312.1,312.1,3600.0,303.9674,304.1618,303.4424,303.4424,3600.0
2021-07-14 12:15:00,312.05,312.52,311.93,311.93,2999.0,303.3938,303.8507,303.2771,303.2771,2999.0
2021-07-14 12:20:00,311.72,312.39,311.63,312.06,3099.0,303.0729,303.7243,302.9854,303.4035,3099.0
2021-07-14 12:25:00,311.79,312.4,311.78,312.4,700.0,303.141,303.734,303.1312,303.734,700.0
2021-07-14 12:30:00,312.15,312.61,312.14,312.43,655.0,303.491,303.9382,303.4813,303.7632,655.0
2021-07-14 12:35:00,312.45,313.27,312.25,313.0,2450.0,303.7827,304.5799,303.5882,304.3174,2450.0
2021-07-14 12:40:00,313.32,313.58,312.99,313.58,1410.0,304.6285,304.8813,304.3077,304.8813,1410.0
2021-07-14 12:45:00,313.6,313.6,312.72,312.76,2860.0,304.9008,304.9008,304.0452,304.0841,2860.0
2021-07-14 12:50:00,312.75,313.05,312.75,312.78,4638.0,304.0743,304.366,304.0743,304.1035,4638.0
2021-07-14 12:55:00,312.8,312.86,312.63,312.82,2900.0,304.1229,304.1813,303.9577,304.1424,2900.0
2021-07-14 13:00:00,312.77,312.8,312.13,312.17,3039.0,304.0938,304.1229,303.4715,303.5104,3039.0
2021-07-14 13:05:00,312.3,312.3,311.62,311.63,3969.0,303.6368,303.6368,302.9757,302.9854,3969.0
2021-07-14 13:10:00,311.6,312.1,311.49,312.1,1400.0,302.9562,303.4424,302.8493,303.4424,1400.0
2021-07-14 13:15:00,312.25,312.27,311.17,311.22,3359.0,303.5882,303.6077,302.5382,302.5868,3359.0
2021-07-14 13:20:00,311.44,312.2,311.24,312.06,1100.0,302.8007,303.5396,302.6062,303.4035,1100.0
2021-07-14 13:25:00,312.19,312.46,312.07,312.38,1259.0,303.5299,303.7924,303.4132,303.7146,1259.0
2021-07-14 13:30:00,312.49,312.87,312.2,312.8,12250.0,303.8215,304.191,303.5396,304.1229,12250.0
2021-07-14 13:35:00,312.77,313.8,312.75,313.32,4382.0,304.0938,305.0952,304.0743,304.6285,4382.0
2021-07-14 13:40:00,312.9,312.99,312.78,312.99,900.0,304.2202,304.3077,304.1035,304.3077,900.0
2021-07-14 13:45:00,313.13,313.3,312.89,312.89,1326.0,304.4438,304.6091,304.2105,304.2105,1326.0
2021-07-14 13:50:00,313.21,313.48,313.21,313.48,800.0,304.5216,304.7841,304.5216,304.7841,800.0
2021-07-14 13:55:00,313.22,313.79,313.19,313.79,1000.0,304.5313,305.0855,304.5021,305.0855,1000.0
2021-07-14 14:00:00,313.66,313.78,313.43,313.57,800.0,304.9591,305.0758,304.7355,304.8716,800.0
2021-07-14 14:05:00,313.42,313.42,313.07,313.39,800.0,304.7258,304.7258,304.3855,304.6966,800.0
2021-07-14 14:10:00,313.51,313.71,313.47,313.56,1239.0,304.8133,305.0077,304.7744,304.8619,1239.0
2021-07-14 14:15:00,313.39,313.64,313.34,313.63,500.0,304.6966,304.9396,304.648,304.9299,500.0
2021-07-14 14:20:00,313.62,314.0,313.61,313.74,1100.0,304.9202,305.2897,304.9105,305.0369,1100.0
2021-07-14 14:25:00,313.63,313.96,313.45,313.81,1556.0,304.9299,305.2508,304.7549,305.1049,1556.0
2021-07-14 14:30:00,314.03,314.2,313.36,313.42,1700.0,305.3188,305.4841,304.6674,304.7258,1700.0
2021-07-14 14:35:00,313.35,313.59,313.27,313.59,750.0,304.6577,304.891,304.5799,304.891,750.0
2021-07-14 14:40:00,313.56,313.77,313.36,313.61,7510.0,304.8619,305.066,304.6674,304.9105,7510.0
2021-07-14 14:45:00,313.75,313.91,313.74,313.9,300.0,305.0466,305.2022,305.0369,305.1924,300.0
2021-07-14 14:50:00,313.9,314.45,313.89,314.3,2000.0,305.1924,305.7272,305.1827,305.5813,2000.0
2021-07-14 14:55:00,314.29,314.29,313.72,313.72,1998.0,305.5716,305.5716,305.0174,305.0174,1998.0
2021-07-14 15:00:00,313.86,313.99,313.59,313.74,1783.0,305.1535,305.2799,304.891,305.0369,1783.0
2021-07-14 15:05:00,313.78,314.01,313.78,314.0,818.0,305.0758,305.2994,305.0758,305.2897,818.0
2021-07-14 15:10:00,314.09,314.09,313.6,313.61,2385.0,305.3772,305.3772,304.9008,304.9105,2385.0
2021-07-14 15:15:00,313.52,313.74,313.37,313.58,1200.0,304.823,305.0369,304.6771,304.8813,1200.0
2021-07-14 15:20:00,313.46,313.72,313.42,313.56,1846.0,304.7646,305.0174,304.7258,304.8619,1846.0
2021-07-14 15:25:00,313.53,313.53,313.0,313.0,1004.0,304.8327,304.8327,304.3174,304.3174,1004.0
2021-07-14 15:30:00,312.93,312.93,312.65,312.71,1810.0,304.2493,304.2493,303.9771,304.0354,1810.0
2021-07-14 15:35:00,312.89,312.96,312.78,312.8,2025.0,304.2105,304.2785,304.1035,304.1229,2025.0
2021-07-14 15:40:00,312.87,312.87,312.21,312.21,4049.0,304.191,304.191,303.5493,303.5493,4049.0
2021-07-14 15:45:00,312.35,312.69,312.23,312.48,7060.0,303.6854,304.016,303.5688,303.8118,7060.0
2021-07-14 15:50:00,312.46,312.71,312.16,312.7,8967.0,303.7924,304.0354,303.5007,304.0257,8967.0
2021-07-14 15:55:00,312.82,313.31,312.47,312.47,20747.0,304.1424,304.6188,303.8021,303.8021,20747.0
2021-07-15 09:30:00,310.1,311.16,309.73,310.11,17315.0,301.4978,302.5284,301.1381,301.5076,17315.0
2021-07-15 09:35:00,310.11,312.4,310.11,312.38,16125.0,301.5076,303.734,301.5076,303.7146,16125.0
2021-07-15 09:40:00,311.75,311.75,310.42,310.46,7422.0,303.1021,303.1021,301.809,301.8479,7422.0
2021-07-15 09:45:00,310.82,311.03,310.57,311.03,2300.0,302.1979,302.402,301.9548,302.402,2300.0
2021-07-15 09:50:00,311.59,314.02,311.59,312.38,6244.0,302.9465,305.3091,302.9465,303.7146,6244.0
2021-07-15 09:55:00,312.83,313.13,312.6,313.13,700.0,304.1521,304.4438,303.9285,304.4438,700.0
2021-07-15 10:00:00,313.32,315.37,313.32,314.38,13590.0,304.6285,306.6217,304.6285,305.6591,13590.0
2021-07-15 10:05:00,314.76,315.25,314.72,315.0,2600.0,306.0286,306.505,305.9897,306.2619,2600.0
2021-07-15 10:10:00,315.0,315.55,314.55,315.21,3348.0,306.2619,306.7967,305.8244,306.4661,3348.0
2021-07-15 10:15:00,315.29,315.46,315.1,315.36,2800.0,306.5439,306.7092,306.3591,306.6119,2800.0
2021-07-15 10:20:00,315.39,316.16,314.66,315.99,14064.0,306.6411,307.3897,305.9314,307.2245,14064.0
2021-07-15 10:25:00,316.02,316.99,315.83,316.72,17322.0,307.2536,308.1967,307.0689,307.9342,17322.0
2021-07-15 10:30:00,316.65,316.65,315.39,316.06,1300.0,307.8662,307.8662,306.6411,307.2925,1300.0
2021-07-15 10:35:00,316.9,317.0,316.29,316.54,1439.0,308.1092,308.2064,307.5161,307.7592,1439.0
2021-07-15 10:40:00,317.17,317.27,316.36,316.47,1400.0,308.3717,308.469,307.5842,307.6911,1400.0
2021-07-15 10:45:00,316.42,317.41,316.42,317.24,2030.0,307.6425,308.6051,307.6425,308.4398,2030.0
2021-07-15 10:50:00,317.0,317.56,316.71,317.39,6354.0,308.2064,308.7509,307.9245,308.5856,6354.0
2021-07-15 10:55:00,317.49,317.99,317.19,317.75,4131.0,308.6828,309.169,308.3912,308.9356,4131.0
2021-07-15 11:00:00,317.75,317.96,316.77,316.85,9927.0,308.9356,309.1398,307.9828,308.0606,9927.0
2021-07-15 11:05:00,317.14,317.4,316.64,316.86,6376.0,308.3426,308.5953,307.8564,308.0703,6376.0
2021-07-15 11:10:00,316.79,317.13,316.55,317.07,4185.0,308.0023,308.3328,307.7689,308.2745,4185.0
2021-07-15 11:15:00,317.42,317.47,317.15,317.47,1721.0,308.6148,308.6634,308.3523,308.6634,1721.0
2021-07-15 11:20:00,317.0,317.44,316.85,317.3,5716.0,308.2064,308.6342,308.0606,308.4981,5716.0
2021-07-15 11:25:00,317.23,317.57,317.02,317.57,1142.0,308.4301,308.7606,308.2259,308.7606,1142.0
2021-07-15 11:30:00,317.66,317.82,317.43,317.76,1656.0,308.8481,309.0037,308.6245,308.9454,1656.0
2021-07-15 11:35:00,317.74,318.08,317.73,318.07,2307.0,308.9259,309.2565,308.9162,309.2468,2307.0
2021-07-15 11:40:00,318.35,318.35,317.91,317.93,1317.0,309.519,309.519,309.0912,309.1106,1317.0
2021-07-15 11:45:00,317.98,318.31,317.86,318.29,2317.0,309.1593,309.4801,309.0426,309.4607,2317.0
2021-07-15 11:50:00,318.49,318.49,318.16,318.16,1053.0,309.6551,309.6551,309.3343,309.3343,1053.0
2021-07-15 11:55:00,318.32,318.32,317.99,318.26,1980.0,309.4898,309.4898,309.169,309.4315,1980.0
2021-07-15 12:00:00,318.14,318.46,317.87,318.0,12458.0,309.3148,309.6259,309.0523,309.1787,12458.0
2021-07-15 12:05:00,317.82,317.92,317.61,317.73,6500.0,309.0037,309.1009,308.7995,308.9162,6500.0
2021-07-15 12:10:00,317.91,318.24,317.82,318.07,803.0,309.0912,309.412,309.0037,309.2468,803.0
2021-07-15 12:15:00,318.15,318.33,317.18,317.27,7908.0,309.3245,309.4995,308.3814,308.469,7908.0
2021-07-15 12:20:00,317.3,317.43,316.97,317.43,5283.0,308.4981,308.6245,308.1773,308.6245,5283.0
2021-07-15 12:25:00,317.35,317.46,317.22,317.23,7000.0,308.5467,308.6537,308.4203,308.4301,7000.0
2021-07-15 12:30:00,317.29,317.37,316.97,317.33,10560.0,308.4884,308.5662,308.1773,308.5273,10560.0
2021-07-15 12:35:00,317.13,317.14,316.72,317.0,2432.0,308.3328,308.3426,307.9342,308.2064,2432.0
2021-07-15 12:40:00,317.09,317.39,317.0,317.11,5301.0,308.2939,308.5856,308.2064,308.3134,5301.0
2021-07-15 12:45:00,317.11,317.17,316.93,317.0,2400.0,308.3134,308.3717,308.1384,308.2064,2400.0
2021-07-15 12:50:00,317.21,317.37,317.03,317.09,801.0,308.4106,308.5662,308.2356,308.2939,801.0
2021-07-15 12:55:00,316.92,317.45,316.92,317.04,3503.0,308.1287,308.644,308.1287,308.2453,3503.0
2021-07-15 13:00:00,316.96,317.06,316.72,317.06,3090.0,308.1676,308.2648,307.9342,308.2648,3090.0
2021-07-15 13:05:00,317.2,317.2,316.73,316.74,12200.0,308.4009,308.4009,307.9439,307.9537,12200.0
2021-07-15 13:10:00,316.63,316.63,316.0,316.0,200.0,307.8467,307.8467,307.2342,307.2342,200.0
2021-07-15 13:15:00,315.58,315.58,315.21,315.3,728.0,306.8258,306.8258,306.4661,306.5536,728.0
2021-07-15 13:20:00,315.45,315.45,315.15,315.15,200.0,306.6994,306.6994,306.4078,306.4078,200.0
2021-07-15 13:25:00,315.19,315.38,314.89,315.22,3143.0,306.4467,306.6314,306.155,306.4758,3143.0
2021-07-15 13:30:00,314.97,315.11,314.78,314.91,6094.0,306.2328,306.3689,306.048,306.1744,6094.0
2021-07-15 13:35:00,314.94,315.35,314.78,315.04,6610.0,306.2036,306.6022,306.048,306.3008,6610.0
2021-07-15 13:40:00,315.0,315.12,314.68,314.74,6812.0,306.2619,306.3786,305.9508,306.0091,6812.0
2021-07-15 13:45:00,314.68,315.1,314.51,315.1,3980.0,305.9508,306.3591,305.7855,306.3591,3980.0
2021-07-15 13:50:00,314.69,315.03,314.58,314.93,4754.0,305.9605,306.2911,305.8536,306.1939,4754.0
2021-07-15 13:55:00,314.58,314.81,314.4,314.42,9953.0,305.8536,306.0772,305.6786,305.698,9953.0
2021-07-15 14:00:00,314.49,314.78,314.36,314.46,3720.0,305.7661,306.048,305.6397,305.7369,3720.0
2021-07-15 14:05:00,314.45,314.85,314.33,314.84,1300.0,305.7272,306.1161,305.6105,306.1064,1300.0
2021-07-15 14:10:00,314.63,315.06,314.63,314.92,2719.0,305.9022,306.3203,305.9022,306.1841,2719.0
2021-07-15 14:15:00,315.13,315.43,314.71,314.9,14671.0,306.3883,306.68,305.98,306.1647,14671.0
2021-07-15 14:20:00,315.21,315.42,315.02,315.42,612.0,306.4661,306.6703,306.2814,306.6703,612.0
2021-07-15 14:25:00,315.4,315.4,315.09,315.13,700.0,306.6508,306.6508,306.3494,306.3883,700.0
2021-07-15 14:30:00,315.21,315.21,314.93,315.21,3023.0,306.4661,306.4661,306.1939,306.4661,3023.0
2021-07-15 14:35:00,315.05,315.19,314.96,314.97,4296.0,306.3105,306.4467,306.223,306.2328,4296.0
2021-07-15 14:40:00,314.95,315.34,314.94,315.34,1400.0,306.2133,306.5925,306.2036,306.5925,1400.0
2021-07-15 14:45:00,315.0,315.48,314.85,315.48,2500.0,306.2619,306.7286,306.1161,306.7286,2500.0
2021-07-15 14:50:00,315.44,315.44,315.02,315.11,2844.0,306.6897,306.6897,306.2814,306.3689,2844.0
2021-07-15 14:55:00,314.99,315.11,314.65,314.65,1187.0,306.2522,306.3689,305.9216,305.9216,1187.0
2021-07-15 15:00:00,314.69,314.96,314.62,314.62,1911.0,305.9605,306.223,305.8925,305.8925,1911.0
2021-07-15 15:05:00,314.61,315.19,314.43,315.19,7052.0,305.8827,306.4467,305.7077,306.4467,7052.0
2021-07-15 15:10:00,315.05,315.19,314.68,314.68,675.0,306.3105,306.4467,305.9508,305.9508,675.0
2021-07-15 15:15:00,314.63,315.19,314.63,315.1,1279.0,305.9022,306.4467,305.9022,306.3591,1279.0
2021-07-15 15:20:00,315.16,315.16,314.56,314.74,5056.0,306.4175,306.4175,305.8341,306.0091,5056.0
2021-07-15 15:25:00,314.91,314.96,314.65,314.75,5434.0,306.1744,306.223,305.9216,306.0189,5434.0
2021-07-15 15:30:00,314.79,314.81,314.53,314.77,6427.0,306.0577,306.0772,305.805,306.0383,6427.0
2021-07-15 15:35:00,315.02,315.03,314.6,314.77,5940.0,306.2814,306.2911,305.873,306.0383,5940.0
2021-07-15 15:40:00,314.62,314.72,314.37,314.53,7567.0,305.8925,305.9897,305.6494,305.805,7567.0
2021-07-15 15:45:00,314.63,314.63,314.25,314.37,6608.0,305.9022,305.9022,305.5327,305.6494,6608.0
2021-07-15 15:50:00,314.5,315.04,314.47,314.87,13284.0,305.7758,306.3008,305.7466,306.1355,13284.0
2021-07-15 15:55:00,314.75,314.97,314.57,314.75,24381.0,306.0189,306.2328,305.8438,306.0189,24381.0
2021-07-16 09:30:00,317.66,317.96,316.1,316.26,12107.0,308.8481,309.1398,307.3314,307.487,12107.0
2021-07-16 09:35:00,316.41,316.41,315.2,315.2,935.0,307.6328,307.6328,306.4564,306.4564,935.0
2021-07-16 09:40:00,315.57,316.15,314.5,314.73,3308.0,306.8161,307.38,305.7758,305.9994,3308.0
2021-07-16 09:45:00,315.77,315.77,315.07,315.07,658.0,307.0106,307.0106,306.33,306.33,658.0
2021-07-16 09:50:00,314.79,315.16,314.67,314.67,972.0,306.0577,306.4175,305.9411,305.9411,972.0
2021-07-16 09:55:00,314.96,315.28,314.59,315.28,1853.0,306.223,306.5342,305.8633,306.5342,1853.0
2021-07-16 10:00:00,314.99,314.99,313.61,313.67,1802.0,306.2522,306.2522,304.9105,304.9688,1802.0
2021-07-16 10:05:00,313.5,314.5,313.5,313.61,1957.0,304.8035,305.7758,304.8035,304.9105,1957.0
2021-07-16 10:10:00,313.31,313.31,312.66,312.67,2750.0,304.6188,304.6188,303.9868,303.9966,2750.0
2021-07-16 10:15:00,312.2,312.26,311.62,312.23,11957.0,303.5396,303.5979,302.9757,303.5688,11957.0
2021-07-16 10:20:00,312.2,312.2,311.34,311.34,19093.0,303.5396,303.5396,302.7034,302.7034,19093.0
2021-07-16 10:25:00,311.15,311.15,310.02,310.25,16144.0,302.5187,302.5187,301.4201,301.6437,16144.0
2021-07-16 10:30:00,310.47,311.22,310.38,310.78,4245.0,301.8576,302.5868,301.7701,302.159,4245.0
2021-07-16 10:35:00,310.45,310.99,310.05,310.99,4530.0,301.8381,302.3632,301.4492,302.3632,4530.0
2021-07-16 10:40:00,310.72,310.72,310.37,310.38,3082.0,302.1006,302.1006,301.7604,301.7701,3082.0
2021-07-16 10:45:00,310.99,310.99,310.27,310.27,4161.0,302.3632,302.3632,301.6631,301.6631,4161.0
2021-07-16 10:50:00,310.56,311.22,310.56,311.22,5573.0,301.9451,302.5868,301.9451,302.5868,5573.0
2021-07-16 10:55:00,311.01,311.51,310.94,311.51,5759.0,302.3826,302.8687,302.3145,302.8687,5759.0
2021-07-16 11:00:00,311.49,311.49,310.72,310.72,6544.0,302.8493,302.8493,302.1006,302.1006,6544.0
2021-07-16 11:05:00,310.62,310.83,310.28,310.39,4260.0,302.0034,302.2076,301.6729,301.7798,4260.0
2021-07-16 11:10:00,310.4,310.68,310.33,310.41,2316.0,301.7895,302.0618,301.7215,301.7992,2316.0
2021-07-16 11:15:00,310.51,310.82,310.3,310.57,3914.0,301.8965,302.1979,301.6923,301.9548,3914.0
2021-07-16 11:20:00,310.68,310.68,310.4,310.46,2600.0,302.0618,302.0618,301.7895,301.8479,2600.0
2021-07-16 11:25:00,310.4,310.43,309.93,309.99,4799.0,301.7895,301.8187,301.3326,301.3909,4799.0
2021-07-16 11:30:00,309.86,310.0,309.53,309.93,4237.0,301.2645,301.4006,300.9437,301.3326,4237.0
2021-07-16 11:35:00,309.73,309.73,309.42,309.42,2234.0,301.1381,301.1381,300.8367,300.8367,2234.0
2021-07-16 11:40:00,309.6,310.1,309.56,310.1,3400.0,301.0117,301.4978,300.9728,301.4978,3400.0
2021-07-16 11:45:00,310.0,310.16,309.45,309.45,3400.0,301.4006,301.5562,300.8659,300.8659,3400.0
2021-07-16 11:50:00,309.58,310.07,309.57,309.8,6500.0,300.9923,301.4687,300.9825,301.2062,6500.0
2021-07-16 11:55:00,309.87,310.18,309.58,309.97,4451.0,301.2742,301.5756,300.9923,301.3715,4451.0
2021-07-16 12:00:00,309.8,310.1,309.73,309.82,1800.0,301.2062,301.4978,301.1381,301.2256,1800.0
2021-07-16 12:05:00,309.73,309.84,309.43,309.53,2361.0,301.1381,301.2451,300.8464,300.9437,2361.0
2021-07-16 12:10:00,309.86,309.95,309.67,309.8,1850.0,301.2645,301.352,301.0798,301.2062,1850.0
2021-07-16 12:15:00,309.68,309.97,309.55,309.78,5589.0,301.0895,301.3715,300.9631,301.1867,5589.0
2021-07-16 12:20:00,309.78,309.84,308.96,309.0,5320.0,301.1867,301.2451,300.3895,300.4284,5320.0
2021-07-16 12:25:00,308.75,308.75,308.0,308.32,2878.0,300.1853,300.1853,299.4561,299.7672,2878.0
2021-07-16 12:30:00,308.18,308.42,307.54,307.65,8546.0,299.6311,299.8644,299.0089,299.1158,8546.0
2021-07-16 12:35:00,307.56,307.73,307.11,307.31,7000.0,299.0283,299.1936,298.5908,298.7852,7000.0
2021-07-16 12:40:00,307.45,307.45,306.89,306.89,2075.0,298.9214,298.9214,298.3769,298.3769,2075.0
2021-07-16 12:45:00,306.97,307.05,306.43,306.62,5125.0,298.4547,298.5325,297.9297,298.1144,5125.0
2021-07-16 12:50:00,306.7,307.1,306.7,307.1,11892.0,298.1922,298.5811,298.1922,298.5811,11892.0
2021-07-16 12:55:00,307.12,307.32,306.82,306.84,2975.0,298.6005,298.795,298.3088,298.3283,2975.0
2021-07-16 13:00:00,306.8,306.82,306.58,306.64,2400.0,298.2894,298.3088,298.0755,298.1338,2400.0
2021-07-16 13:05:00,306.65,306.88,306.41,306.59,6444.0,298.1435,298.3672,297.9102,298.0852,6444.0
2021-07-16 13:10:00,306.44,306.97,306.38,306.87,6404.0,297.9394,298.4547,297.881,298.3574,6404.0
2021-07-16 13:15:00,306.81,306.81,306.64,306.66,1617.0,298.2991,298.2991,298.1338,298.1533,1617.0
2021-07-16 13:20:00,306.7,306.82,306.6,306.74,3578.0,298.1922,298.3088,298.0949,298.2311,3578.0
2021-07-16 13:25:00,306.75,306.85,306.39,306.48,1830.0,298.2408,298.338,297.8908,297.9783,1830.0
2021-07-16 13:30:00,306.37,306.45,305.49,305.5,5424.0,297.8713,297.9491,297.0157,297.0255,5424.0
2021-07-16 13:35:00,305.35,305.45,305.1,305.18,4271.0,296.8796,296.9768,296.6365,296.7143,4271.0
2021-07-16 13:40:00,305.16,305.22,304.39,304.48,7805.0,296.6949,296.7532,295.9462,296.0337,7805.0
2021-07-16 13:45:00,304.49,304.58,304.16,304.46,8818.0,296.0435,296.131,295.7226,296.0143,8818.0
2021-07-16 13:50:00,304.68,305.08,304.27,304.83,6702.0,296.2282,296.6171,295.8296,296.374,6702.0
2021-07-16 13:55:00,304.96,305.4,304.8,305.4,4702.0,296.5004,296.9282,296.3449,296.9282,4702.0
2021-07-16 14:00:00,305.39,305.44,304.46,304.65,7251.0,296.9185,296.9671,296.0143,296.199,7251.0
2021-07-16 14:05:00,304.74,304.92,304.27,304.92,3750.0,296.2865,296.4615,295.8296,296.4615,3750.0
2021-07-16 14:10:00,304.98,304.98,304.32,304.32,600.0,296.5199,296.5199,295.8782,295.8782,600.0
2021-07-16 14:15:00,304.49,305.14,304.36,305.14,4370.0,296.0435,296.6754,295.9171,296.6754,4370.0
2021-07-16 14:20:00,305.14,306.43,305.02,306.43,6066.0,296.6754,297.9297,296.5588,297.9297,6066.0
2021-07-16 14:25:00,306.51,306.83,305.88,305.89,7704.0,298.0074,298.3186,297.3949,297.4046,7704.0
2021-07-16 14:30:00,305.87,306.33,305.87,306.14,3610.0,297.3852,297.8324,297.3852,297.6477,3610.0
2021-07-16 14:35:00,306.29,306.48,306.22,306.37,1500.0,297.7935,297.9783,297.7255,297.8713,1500.0
2021-07-16 14:40:00,306.49,306.52,305.92,305.92,1711.0,297.988,298.0172,297.4338,297.4338,1711.0
2021-07-16 14:45:00,305.8,305.99,305.36,305.52,3947.0,297.3171,297.5019,296.8893,297.0449,3947.0
2021-07-16 14:50:00,305.42,305.99,305.41,305.97,2600.0,296.9477,297.5019,296.9379,297.4824,2600.0
2021-07-16 14:55:00,306.01,306.3,305.96,306.05,2404.0,297.5213,297.8033,297.4727,297.5602,2404.0
2021-07-16 15:00:00,306.29,306.54,306.06,306.16,8079.0,297.7935,298.0366,297.5699,297.6671,8079.0
2021-07-16 15:05:00,306.35,306.98,306.18,306.76,5299.0,297.8519,298.4644,297.6866,298.2505,5299.0
2021-07-16 15:10:00,306.91,306.95,306.1,306.11,4546.0,298.3963,298.4352,297.6088,297.6185,4546.0
2021-07-16 15:15:00,306.03,306.69,305.91,306.69,3240.0,297.5407,298.1824,297.4241,298.1824,3240.0
2021-07-16 15:20:00,306.8,306.8,306.49,306.49,2700.0,298.2894,298.2894,297.988,297.988,2700.0
2021-07-16 15:25:00,306.31,306.52,306.01,306.26,6313.0,297.813,298.0172,297.5213,297.7644,6313.0
2021-07-16 15:30:00,306.2,306.7,306.2,306.55,9869.0,297.706,298.1922,297.706,298.0463,9869.0
2021-07-16 15:35:00,306.48,306.58,305.89,305.92,8757.0,297.9783,298.0755,297.4046,297.4338,8757.0
2021-07-16 15:40:00,306.0,306.33,305.96,306.18,15749.0,297.5116,297.8324,297.4727,297.6866,15749.0
2021-07-16 15:45:00,306.3,306.69,305.79,305.9,21799.0,297.8033,298.1824,297.3074,297.4144,21799.0
2021-07-16 15:50:00,305.99,305.99,305.2,305.87,25264.0,297.5019,297.5019,296.7338,297.3852,25264.0
2021-07-16 15:55:00,305.85,306.09,305.39,306.08,33542.0,297.3657,297.5991,296.9185,297.5894,33542.0
2021-07-19 09:30:00,297.63,298.13,295.0,297.94,32542.0,289.3738,289.8599,286.8167,289.6752,32542.0
2021-07-19 09:35:00,297.74,297.85,296.03,297.05,41618.0,289.4807,289.5877,287.8181,288.8099,41618.0
2021-07-19 09:40:00,296.66,296.66,295.12,295.73,4350.0,288.4307,288.4307,286.9334,287.5265,4350.0
2021-07-19 09:45:00,295.93,296.78,295.76,296.08,3028.0,287.7209,288.5473,287.5556,287.8668,3028.0
2021-07-19 09:50:00,295.46,295.46,293.55,293.55,5710.0,287.264,287.264,285.4069,285.4069,5710.0
2021-07-19 09:55:00,293.93,294.97,293.69,294.29,6781.0,285.7764,286.7876,285.5431,286.1264,6781.0
2021-07-19 10:00:00,293.99,294.35,292.73,293.65,34283.0,285.8347,286.1848,284.6097,285.5042,34283.0
2021-07-19 10:05:00,293.46,294.65,292.99,294.34,9950.0,285.3194,286.4764,284.8625,286.175,9950.0
2021-07-19 10:10:00,295.0,295.46,294.62,294.62,3476.0,286.8167,287.264,286.4473,286.4473,3476.0
2021-07-19 10:15:00,294.2,294.21,292.0,292.25,5186.0,286.0389,286.0486,283.8999,284.143,5186.0
2021-07-19 10:20:00,292.22,294.14,291.39,293.78,7576.0,284.1138,285.9806,283.3069,285.6306,7576.0
2021-07-19 10:25:00,293.65,294.98,293.65,294.86,3250.0,285.5042,286.7973,285.5042,286.6806,3250.0
2021-07-19 10:30:00,294.64,295.79,294.61,295.79,4100.0,286.4667,287.5848,286.4375,287.5848,4100.0
2021-07-19 10:35:00,295.73,297.07,295.73,296.93,3722.0,287.5265,288.8293,287.5265,288.6932,3722.0
2021-07-19 10:40:00,296.92,297.86,296.74,297.77,2642.0,288.6835,289.5974,288.5085,289.5099,2642.0
2021-07-19 10:45:00,297.76,298.55,297.76,298.4,2351.0,289.5002,290.2682,289.5002,290.1224,2351.0
2021-07-19 10:50:00,297.95,297.95,296.42,296.42,1200.0,289.6849,289.6849,288.1973,288.1973,1200.0
2021-07-19 10:55:00,296.0,296.57,295.69,296.55,2320.0,287.789,288.3432,287.4876,288.3237,2320.0
2021-07-19 11:00:00,296.23,296.85,295.42,296.3,1953.0,288.0126,288.6154,287.2251,288.0807,1953.0
2021-07-19 11:05:00,296.21,296.74,295.92,296.53,3000.0,287.9932,288.5085,287.7112,288.3043,3000.0
2021-07-19 11:10:00,296.69,297.56,296.61,297.53,3000.0,288.4598,289.3057,288.3821,289.2765,3000.0
2021-07-19 11:15:00,297.53,297.61,297.35,297.61,750.0,289.2765,289.3543,289.1015,289.3543,750.0
2021-07-19 11:20:00,297.4,297.4,296.27,296.47,2100.0,289.1501,289.1501,288.0515,288.2459,2100.0
2021-07-19 11:25:00,296.66,297.08,296.46,297.08,3599.0,288.4307,288.839,288.2362,288.839,3599.0
2021-07-19 11:30:00,296.54,298.19,296.14,297.72,3794.0,288.314,289.9182,287.9251,289.4613,3794.0
2021-07-19 11:35:00,297.68,297.73,296.93,297.67,4062.0,289.4224,289.471,288.6932,289.4127,4062.0
2021-07-19 11:40:00,297.79,299.01,297.79,298.84,5355.0,289.5293,290.7155,289.5293,290.5502,5355.0
2021-07-19 11:45:00,298.83,299.33,298.71,299.01,5434.0,290.5405,291.0266,290.4238,290.7155,5434.0
2021-07-19 11:50:00,299.13,299.49,298.88,299.09,7085.0,290.8322,291.1822,290.5891,290.7933,7085.0
2021-07-19 11:55:00,298.96,299.65,298.53,299.31,4708.0,290.6669,291.3377,290.2488,291.0072,4708.0
2021-07-19 12:00:00,299.37,299.55,298.61,299.01,5446.0,291.0655,291.2405,290.3266,290.7155,5446.0
2021-07-19 12:05:00,299.03,299.22,298.29,298.29,6253.0,290.7349,290.9197,290.0155,290.0155,6253.0
2021-07-19 12:10:00,298.5,298.62,298.25,298.59,1027.0,290.2196,290.3363,289.9766,290.3071,1027.0
2021-07-19 12:15:00,298.42,299.05,298.16,298.22,8893.0,290.1418,290.7544,289.8891,289.9474,8893.0
2021-07-19 12:20:00,298.21,298.21,297.66,297.9,3156.0,289.9377,289.9377,289.4029,289.6363,3156.0
2021-07-19 12:25:00,297.91,298.09,296.85,296.85,1824.0,289.646,289.821,288.6154,288.6154,1824.0
2021-07-19 12:30:00,296.74,297.24,296.55,297.24,1700.0,288.5085,288.9946,288.3237,288.9946,1700.0
2021-07-19 12:35:00,297.18,297.18,296.86,296.88,2201.0,288.9362,288.9362,288.6251,288.6446,2201.0
2021-07-19 12:40:00,296.85,296.94,296.32,296.65,2702.0,288.6154,288.7029,288.1001,288.4209,2702.0
2021-07-19 12:45:00,296.65,297.07,296.64,296.89,600.0,288.4209,288.8293,288.4112,288.6543,600.0
2021-07-19 12:50:00,296.82,297.81,296.82,297.54,1250.0,288.5862,289.5488,288.5862,289.2863,1250.0
2021-07-19 12:55:00,297.35,297.37,296.78,297.18,3202.0,289.1015,289.121,288.5473,288.9362,3202.0
2021-07-19 13:00:00,297.29,298.09,297.29,297.97,2284.0,289.0432,289.821,289.0432,289.7043,2284.0
2021-07-19 13:05:00,298.06,298.54,297.9,298.54,1309.0,289.7918,290.2585,289.6363,290.2585,1309.0
2021-07-19 13:10:00,298.24,298.25,297.24,297.45,3268.0,289.9668,289.9766,288.9946,289.1988,3268.0
2021-07-19 13:15:00,297.45,297.93,297.45,297.47,5030.0,289.1988,289.6654,289.1988,289.2182,5030.0
2021-07-19 13:20:00,297.35,297.44,296.95,297.37,2311.0,289.1015,289.189,288.7126,289.121,2311.0
2021-07-19 13:25:00,297.04,297.16,296.57,296.94,2295.0,288.8001,288.9168,288.3432,288.7029,2295.0
2021-07-19 13:30:00,296.78,297.14,296.62,296.82,3702.0,288.5473,288.8974,288.3918,288.5862,3702.0
2021-07-19 13:35:00,296.81,297.37,296.81,296.99,2446.0,288.5765,289.121,288.5765,288.7515,2446.0
2021-07-19 13:40:00,297.08,297.27,296.48,296.65,5728.0,288.839,289.0238,288.2557,288.4209,5728.0
2021-07-19 13:45:00,296.48,297.02,296.03,296.16,3454.0,288.2557,288.7807,287.8181,287.9445,3454.0
2021-07-19 13:50:00,296.2,296.23,295.64,296.17,1380.0,287.9834,288.0126,287.439,287.9543,1380.0
2021-07-19 13:55:00,296.1,296.1,295.3,295.3,500.0,287.8862,287.8862,287.1084,287.1084,500.0
2021-07-19 14:00:00,295.54,296.58,295.53,296.27,2210.0,287.3417,288.3529,287.332,288.0515,2210.0
2021-07-19 14:05:00,296.38,296.38,295.23,295.3,1661.0,288.1584,288.1584,287.0403,287.1084,1661.0
2021-07-19 14:10:00,295.15,295.89,295.14,295.58,5300.0,286.9626,287.682,286.9528,287.3806,5300.0
2021-07-19 14:15:00,295.46,296.02,295.43,295.9,2601.0,287.264,287.8084,287.2348,287.6918,2601.0
2021-07-19 14:20:00,295.9,296.17,295.41,295.54,4633.0,287.6918,287.9543,287.2153,287.3417,4633.0
2021-07-19 14:25:00,295.26,295.88,295.06,295.68,6900.0,287.0695,287.6723,286.8751,287.4779,6900.0
2021-07-19 14:30:00,295.62,296.0,295.57,296.0,6855.0,287.4195,287.789,287.3709,287.789,6855.0
2021-07-19 14:35:00,296.04,296.14,294.96,295.56,4954.0,287.8279,287.9251,286.7778,287.3612,4954.0
2021-07-19 14:40:00,295.29,295.66,294.98,295.19,1384.0,287.0987,287.4584,286.7973,287.0014,1384.0
2021-07-19 14:45:00,295.23,295.89,295.05,295.74,3823.0,287.0403,287.682,286.8653,287.5362,3823.0
2021-07-19 14:50:00,295.86,296.24,295.4,295.46,3600.0,287.6529,288.0223,287.2056,287.264,3600.0
2021-07-19 14:55:00,295.87,296.58,295.83,295.93,4815.0,287.6626,288.3529,287.6237,287.7209,4815.0
2021-07-19 15:00:00,296.03,296.72,295.41,296.72,10122.0,287.8181,288.489,287.2153,288.489,10122.0
2021-07-19 15:05:00,296.62,296.78,296.26,296.63,3700.0,288.3918,288.5473,288.0418,288.4015,3700.0
2021-07-19 15:10:00,296.49,297.06,296.48,296.75,3683.0,288.2654,288.8196,288.2557,288.5182,3683.0
2021-07-19 15:15:00,297.0,297.0,296.26,296.32,2800.0,288.7612,288.7612,288.0418,288.1001,2800.0
2021-07-19 15:20:00,296.36,296.69,296.18,296.57,5385.0,288.139,288.4598,287.964,288.3432,5385.0
2021-07-19 15:25:00,296.78,296.86,296.5,296.58,4108.0,288.5473,288.6251,288.2751,288.3529,4108.0
2021-07-19 15:30:00,296.52,296.82,296.14,296.61,7212.0,288.2946,288.5862,287.9251,288.3821,7212.0
2021-07-19 15:35:00,296.57,296.7,296.19,296.7,9287.0,288.3432,288.4696,287.9737,288.4696,9287.0
2021-07-19 15:40:00,296.66,297.33,296.54,297.0,15620.0,288.4307,289.0821,288.314,288.7612,15620.0
2021-07-19 15:45:00,297.17,297.65,296.92,297.56,11892.0,288.9265,289.3932,288.6835,289.3057,11892.0
2021-07-19 15:50:00,297.74,298.32,297.38,298.2,36138.0,289.4807,290.0446,289.1307,289.928,36138.0
2021-07-19 15:55:00,298.1,298.96,297.89,298.86,45408.0,289.8307,290.6669,289.6266,290.5696,45408.0
2021-07-20 09:30:00,297.91,298.63,296.49,297.83,9518.0,289.646,290.346,288.2654,289.5682,9518.0
2021-07-20 09:35:00,298.2,298.85,297.24,297.94,4669.0,289.928,290.5599,288.9946,289.6752,4669.0
2021-07-20 09:40:00,297.78,299.39,296.56,298.85,4440.0,289.5196,291.0849,288.3334,290.5599,4440.0
2021-07-20 09:45:00,298.58,301.45,298.52,301.39,2300.0,290.2974,293.0878,290.2391,293.0295,2300.0
2021-07-20 09:50:00,301.65,303.48,300.96,303.43,7194.0,293.2822,295.0615,292.6114,295.0129,7194.0
2021-07-20 09:55:00,303.63,304.72,303.5,304.3,4065.0,295.2073,296.2671,295.0809,295.8587,4065.0
2021-07-20 10:00:00,304.67,306.36,304.56,306.35,14148.0,296.2185,297.8616,296.1115,297.8519,14148.0
2021-07-20 10:05:00,306.19,307.71,305.95,306.14,20501.0,297.6963,299.1741,297.463,297.6477,20501.0
2021-07-20 10:10:00,306.18,307.71,306.16,306.93,12549.0,297.6866,299.1741,297.6671,298.4158,12549.0
2021-07-20 10:15:00,306.61,308.28,306.61,308.22,2137.0,298.1047,299.7283,298.1047,299.67,2137.0
2021-07-20 10:20:00,308.37,308.94,308.09,308.92,2146.0,299.8158,300.37,299.5436,300.3506,2146.0
2021-07-20 10:25:00,308.82,309.45,308.47,308.84,3717.0,300.2534,300.8659,299.9131,300.2728,3717.0
2021-07-20 10:30:00,308.78,309.0,307.5,308.04,3516.0,300.2145,300.4284,298.97,299.495,3516.0
2021-07-20 10:35:00,308.18,308.56,307.28,307.51,2100.0,299.6311,300.0006,298.7561,298.9797,2100.0
2021-07-20 10:40:00,307.87,308.72,307.87,308.72,1700.0,299.3297,300.1561,299.3297,300.1561,1700.0
2021-07-20 10:45:00,308.98,308.98,308.51,308.68,2500.0,300.4089,300.4089,299.952,300.1172,2500.0
2021-07-20 10:50:00,308.99,309.41,308.8,309.41,2200.0,300.4186,300.827,300.2339,300.827,2200.0
2021-07-20 10:55:00,309.2,310.06,309.2,309.91,6968.0,300.6228,301.459,300.6228,301.3131,6968.0
2021-07-20 11:00:00,309.96,310.76,309.94,310.74,5588.0,301.3617,302.1395,301.3423,302.1201,5588.0
2021-07-20 11:05:00,310.92,311.18,309.97,310.23,7195.0,302.2951,302.5479,301.3715,301.6242,7195.0
2021-07-20 11:10:00,310.34,310.86,310.02,310.02,4000.0,301.7312,302.2368,301.4201,301.4201,4000.0
2021-07-20 11:15:00,309.9,309.9,309.22,309.39,1009.0,301.3034,301.3034,300.6423,300.8075,1009.0
2021-07-20 11:20:00,309.95,310.09,309.73,309.86,960.0,301.352,301.4881,301.1381,301.2645,960.0
2021-07-20 11:25:00,309.96,309.96,308.92,308.97,1300.0,301.3617,301.3617,300.3506,300.3992,1300.0
2021-07-20 11:30:00,308.85,309.12,308.66,309.12,1000.0,300.2825,300.545,300.0978,300.545,1000.0
2021-07-20 11:35:00,309.05,309.54,308.85,308.97,2689.0,300.477,300.9534,300.2825,300.3992,2689.0
2021-07-20 11:40:00,309.04,309.53,309.04,309.53,843.0,300.4673,300.9437,300.4673,300.9437,843.0
2021-07-20 11:45:00,309.61,310.38,309.49,309.99,3359.0,301.0214,301.7701,300.9048,301.3909,3359.0
2021-07-20 11:50:00,310.64,310.74,310.53,310.71,700.0,302.0229,302.1201,301.9159,302.0909,700.0
2021-07-20 11:55:00,310.72,310.97,310.53,310.87,3401.0,302.1006,302.3437,301.9159,302.2465,3401.0
2021-07-20 12:00:00,310.9,311.0,310.73,310.99,1800.0,302.2757,302.3729,302.1104,302.3632,1800.0
2021-07-20 12:05:00,310.47,310.6,309.73,309.84,4449.0,301.8576,301.984,301.1381,301.2451,4449.0
2021-07-20 12:10:00,309.42,309.93,309.15,309.93,4549.0,300.8367,301.3326,300.5742,301.3326,4549.0
2021-07-20 12:15:00,309.63,310.22,309.59,310.21,3638.0,301.0409,301.6145,301.002,301.6048,3638.0
2021-07-20 12:20:00,310.03,310.44,309.8,310.16,4342.0,301.4298,301.8284,301.2062,301.5562,4342.0
2021-07-20 12:25:00,310.06,310.21,309.78,310.07,2035.0,301.459,301.6048,301.1867,301.4687,2035.0
2021-07-20 12:30:00,310.18,310.66,310.18,310.52,1000.0,301.5756,302.0423,301.5756,301.9062,1000.0
2021-07-20 12:35:00,310.71,311.17,310.71,311.05,2959.0,302.0909,302.5382,302.0909,302.4215,2959.0
2021-07-20 12:40:00,311.47,311.81,311.47,311.56,4950.0,302.8298,303.1604,302.8298,302.9173,4950.0
2021-07-20 12:45:00,311.39,312.16,311.39,312.16,6783.0,302.7521,303.5007,302.7521,303.5007,6783.0
2021-07-20 12:50:00,312.32,312.44,312.19,312.3,1699.0,303.6563,303.7729,303.5299,303.6368,1699.0
2021-07-20 12:55:00,312.06,312.53,312.06,312.16,4668.0,303.4035,303.8604,303.4035,303.5007,4668.0
2021-07-20 13:00:00,312.47,312.47,311.03,311.03,3549.0,303.8021,303.8021,302.402,302.402,3549.0
2021-07-20 13:05:00,311.0,311.26,310.55,310.56,1812.0,302.3729,302.6257,301.9354,301.9451,1812.0
2021-07-20 13:10:00,310.56,310.68,310.11,310.11,4503.0,301.9451,302.0618,301.5076,301.5076,4503.0
2021-07-20 13:15:00,310.28,310.34,309.84,310.2,2199.0,301.6729,301.7312,301.2451,301.5951,2199.0
2021-07-20 13:20:00,310.46,310.46,309.85,309.98,1658.0,301.8479,301.8479,301.2548,301.3812,1658.0
2021-07-20 13:25:00,309.67,310.07,309.61,310.07,800.0,301.0798,301.4687,301.0214,301.4687,800.0
2021-07-20 13:30:00,310.32,310.47,310.17,310.34,15100.0,301.7117,301.8576,301.5659,301.7312,15100.0
2021-07-20 13:35:00,310.43,310.64,310.18,310.38,2074.0,301.8187,302.0229,301.5756,301.7701,2074.0
2021-07-20 13:40:00,310.48,310.63,310.3,310.3,750.0,301.8673,302.0131,301.6923,301.6923,750.0
2021-07-20 13:45:00,309.94,310.09,309.78,309.78,3650.0,301.3423,301.4881,301.1867,301.1867,3650.0
2021-07-20 13:50:00,309.64,309.99,309.64,309.92,1589.0,301.0506,301.3909,301.0506,301.3228,1589.0
2021-07-20 13:55:00,310.02,311.23,310.02,310.73,4724.0,301.4201,302.5965,301.4201,302.1104,4724.0
2021-07-20 14:00:00,310.9,311.63,310.9,311.46,1676.0,302.2757,302.9854,302.2757,302.8201,1676.0
2021-07-20 14:05:00,311.84,311.84,311.42,311.42,1200.0,303.1896,303.1896,302.7812,302.7812,1200.0
2021-07-20 14:10:00,311.22,311.34,311.07,311.08,800.0,302.5868,302.7034,302.4409,302.4507,800.0
2021-07-20 14:15:00,311.2,311.27,310.75,311.02,3058.0,302.5673,302.6354,302.1298,302.3923,3058.0
2021-07-20 14:20:00,311.0,311.1,310.77,310.89,1690.0,302.3729,302.4701,302.1493,302.2659,1690.0
2021-07-20 14:25:00,310.67,310.92,310.43,310.87,2164.0,302.052,302.2951,301.8187,302.2465,2164.0
2021-07-20 14:30:00,310.99,311.64,310.99,311.29,1900.0,302.3632,302.9951,302.3632,302.6548,1900.0
2021-07-20 14:35:00,311.41,311.69,311.39,311.43,1447.0,302.7715,303.0437,302.7521,302.791,1447.0
2021-07-20 14:40:00,311.31,311.73,311.31,311.44,910.0,302.6743,303.0826,302.6743,302.8007,910.0
2021-07-20 14:45:00,311.45,311.59,311.14,311.27,1320.0,302.8104,302.9465,302.509,302.6354,1320.0
2021-07-20 14:50:00,311.33,311.64,311.29,311.29,1737.0,302.6937,302.9951,302.6548,302.6548,1737.0
2021-07-20 14:55:00,311.13,311.36,311.01,311.12,1600.0,302.4993,302.7229,302.3826,302.4896,1600.0
2021-07-20 15:00:00,311.06,311.28,311.02,311.24,2100.0,302.4312,302.6451,302.3923,302.6062,2100.0
2021-07-20 15:05:00,311.25,311.83,311.25,311.69,2101.0,302.6159,303.1799,302.6159,303.0437,2101.0
2021-07-20 15:10:00,311.89,312.04,311.71,311.79,6912.0,303.2382,303.384,303.0632,303.141,6912.0
2021-07-20 15:15:00,311.9,312.54,311.9,312.54,2918.0,303.2479,303.8702,303.2479,303.8702,2918.0
2021-07-20 15:20:00,312.66,312.97,312.5,312.97,2241.0,303.9868,304.2882,303.8313,304.2882,2241.0
2021-07-20 15:25:00,313.0,313.03,312.43,312.48,3084.0,304.3174,304.3466,303.7632,303.8118,3084.0
2021-07-20 15:30:00,312.43,312.43,311.73,311.9,2612.0,303.7632,303.7632,303.0826,303.2479,2612.0
2021-07-20 15:35:00,311.95,312.31,311.95,312.05,2647.0,303.2965,303.6465,303.2965,303.3938,2647.0
2021-07-20 15:40:00,311.97,312.25,311.71,311.71,3629.0,303.316,303.5882,303.0632,303.0632,3629.0
2021-07-20 15:45:00,311.7,312.16,311.64,312.16,7485.0,303.0535,303.5007,302.9951,303.5007,7485.0
2021-07-20 15:50:00,312.3,312.57,311.91,312.27,15670.0,303.6368,303.8993,303.2576,303.6077,15670.0
2021-07-20 15:55:00,312.2,312.3,311.45,311.98,17375.0,303.5396,303.6368,302.8104,303.3257,17375.0
2021-07-21 09:30:00,315.4,317.47,314.74,317.47,16709.0,306.6508,308.6634,306.0091,308.6634,16709.0
2021-07-21 09:35:00,317.13,318.0,316.22,318.0,2786.0,308.3328,309.1787,307.4481,309.1787,2786.0
2021-07-21 09:40:00,318.05,319.98,318.05,319.98,15825.0,309.2273,311.1038,309.2273,311.1038,15825.0
2021-07-21 09:45:00,319.97,320.0,319.33,319.77,11299.0,311.0941,311.1232,310.4718,310.8996,11299.0
2021-07-21 09:50:00,319.97,320.16,319.63,319.69,12068.0,311.0941,311.2788,310.7635,310.8218,12068.0
2021-07-21 09:55:00,320.18,320.73,319.78,320.73,4185.0,311.2982,311.833,310.9093,311.833,4185.0
2021-07-21 10:00:00,320.47,321.24,320.28,320.28,4356.0,311.5802,312.3288,311.3955,311.3955,4356.0
2021-07-21 10:05:00,320.31,321.45,320.18,320.8,4981.0,311.4246,312.533,311.2982,311.901,4981.0
2021-07-21 10:10:00,320.9,322.37,320.73,322.24,4185.0,311.9983,313.4275,311.833,313.3011,4185.0
2021-07-21 10:15:00,322.22,323.11,322.13,322.76,7910.0,313.2816,314.147,313.1941,313.8067,7910.0
2021-07-21 10:20:00,322.43,322.94,320.75,320.75,7417.0,313.4858,313.9817,311.8524,311.8524,7417.0
2021-07-21 10:25:00,321.41,321.79,319.59,319.59,3593.0,312.4941,312.8636,310.7246,310.7246,3593.0
2021-07-21 10:30:00,319.3,319.3,317.8,318.22,3955.0,310.4426,310.4426,308.9842,309.3926,3955.0
2021-07-21 10:35:00,318.26,319.47,317.61,318.91,3812.0,309.4315,310.6079,308.7995,310.0635,3812.0
2021-07-21 10:40:00,318.94,319.31,317.88,319.31,5500.0,310.0926,310.4524,309.062,310.4524,5500.0
2021-07-21 10:45:00,319.22,319.31,317.5,317.89,5564.0,310.3649,310.4524,308.6926,309.0718,5564.0
2021-07-21 10:50:00,318.32,318.84,317.63,317.85,5110.0,309.4898,309.9954,308.819,309.0329,5110.0
2021-07-21 10:55:00,318.06,318.11,317.62,317.79,3400.0,309.237,309.2857,308.8092,308.9745,3400.0
2021-07-21 11:00:00,317.96,318.2,317.6,317.9,4021.0,309.1398,309.3732,308.7898,309.0815,4021.0
2021-07-21 11:05:00,317.94,317.94,317.59,317.73,6300.0,309.1204,309.1204,308.7801,308.9162,6300.0
2021-07-21 11:10:00,317.86,317.88,317.0,317.13,5290.0,309.0426,309.062,308.2064,308.3328,5290.0
2021-07-21 11:15:00,317.31,319.92,317.3,319.9,15886.0,308.5078,311.0454,308.4981,311.026,15886.0
2021-07-21 11:20:00,319.99,319.99,319.36,319.66,9325.0,311.1135,311.1135,310.501,310.7927,9325.0
2021-07-21 11:25:00,319.73,319.86,318.41,318.41,1432.0,310.8607,310.9871,309.5773,309.5773,1432.0
2021-07-21 11:30:00,318.64,319.5,318.64,319.34,7132.0,309.8009,310.6371,309.8009,310.4815,7132.0
2021-07-21 11:35:00,319.36,319.44,318.57,318.61,6452.0,310.501,310.5788,309.7329,309.7718,6452.0
2021-07-21 11:40:00,318.87,319.71,318.87,319.29,3307.0,310.0246,310.8413,310.0246,310.4329,3307.0
2021-07-21 11:45:00,319.4,320.08,319.25,320.0,10607.0,310.5399,311.201,310.394,311.1232,10607.0
2021-07-21 11:50:00,320.0,320.33,319.84,319.9,7042.0,311.1232,311.4441,310.9677,311.026,7042.0
2021-07-21 11:55:00,320.12,320.31,319.98,320.06,1000.0,311.2399,311.4246,311.1038,311.1816,1000.0
2021-07-21 12:00:00,320.33,320.76,320.11,320.11,4221.0,311.4441,311.8621,311.2302,311.2302,4221.0
2021-07-21 12:05:00,320.21,320.8,320.18,320.76,1815.0,311.3274,311.901,311.2982,311.8621,1815.0
2021-07-21 12:10:00,320.67,321.49,320.65,321.34,6828.0,311.7746,312.5719,311.7552,312.4261,6828.0
2021-07-21 12:15:00,321.18,321.31,320.74,320.94,5031.0,312.2705,312.3969,311.8427,312.0371,5031.0
2021-07-21 12:20:00,320.95,320.99,320.57,320.69,3114.0,312.0469,312.0858,311.6774,311.7941,3114.0
2021-07-21 12:25:00,320.86,320.86,320.41,320.68,2400.0,311.9594,311.9594,311.5218,311.7844,2400.0
2021-07-21 12:30:00,320.84,321.14,320.52,320.6,3556.0,311.9399,312.2316,311.6288,311.7066,3556.0
2021-07-21 12:35:00,320.62,321.1,320.61,321.1,400.0,311.726,312.1927,311.7163,312.1927,400.0
2021-07-21 12:40:00,321.07,321.15,320.74,320.74,3973.0,312.1635,312.2413,311.8427,311.8427,3973.0
2021-07-21 12:45:00,320.54,320.61,319.85,320.04,4632.0,311.6482,311.7163,310.9774,311.1621,4632.0
2021-07-21 12:50:00,319.9,320.32,319.86,320.22,1533.0,311.026,311.4343,310.9871,311.3371,1533.0
2021-07-21 12:55:00,320.28,320.37,320.04,320.07,1560.0,311.3955,311.483,311.1621,311.1913,1560.0
2021-07-21 13:00:00,320.17,321.22,320.17,321.19,5523.0,311.2885,312.3094,311.2885,312.2802,5523.0
2021-07-21 13:05:00,321.2,321.53,321.01,321.1,5021.0,312.2899,312.6108,312.1052,312.1927,5021.0
2021-07-21 13:10:00,321.23,321.34,321.01,321.32,2910.0,312.3191,312.4261,312.1052,312.4066,2910.0
2021-07-21 13:15:00,321.51,321.54,321.01,321.08,6337.0,312.5913,312.6205,312.1052,312.1733,6337.0
2021-07-21 13:20:00,321.09,321.37,320.98,321.07,5912.0,312.183,312.4552,312.076,312.1635,5912.0
2021-07-21 13:25:00,321.12,321.49,321.04,321.44,3518.0,312.2122,312.5719,312.1344,312.5233,3518.0
2021-07-21 13:30:00,321.49,322.16,321.35,321.88,12349.0,312.5719,313.2233,312.4358,312.9511,12349.0
2021-07-21 13:35:00,321.73,321.87,321.2,321.6,4570.0,312.8052,312.9413,312.2899,312.6788,4570.0
2021-07-21 13:40:00,321.46,321.62,321.27,321.38,7054.0,312.5427,312.6983,312.358,312.4649,7054.0
2021-07-21 13:45:00,321.45,321.54,321.21,321.24,1400.0,312.533,312.6205,312.2997,312.3288,1400.0
2021-07-21 13:50:00,321.26,321.47,321.13,321.15,4394.0,312.3483,312.5524,312.2219,312.2413,4394.0
2021-07-21 13:55:00,321.13,321.33,320.99,321.02,4900.0,312.2219,312.4163,312.0858,312.1149,4900.0
2021-07-21 14:00:00,320.98,321.32,320.97,321.32,1199.0,312.076,312.4066,312.0663,312.4066,1199.0
2021-07-21 14:05:00,321.41,321.5,321.16,321.19,4321.0,312.4941,312.5816,312.251,312.2802,4321.0
2021-07-21 14:10:00,321.18,321.43,321.06,321.06,3844.0,312.2705,312.5136,312.1538,312.1538,3844.0
2021-07-21 14:15:00,321.07,321.23,320.91,320.96,4316.0,312.1635,312.3191,312.008,312.0566,4316.0
2021-07-21 14:20:00,320.89,321.03,320.81,321.03,770.0,311.9885,312.1246,311.9108,312.1246,770.0
2021-07-21 14:25:00,321.13,321.59,320.93,321.45,1860.0,312.2219,312.6691,312.0274,312.533,1860.0
2021-07-21 14:30:00,321.53,321.96,321.27,321.27,6626.0,312.6108,313.0289,312.358,312.358,6626.0
2021-07-21 14:35:00,321.5,321.8,321.32,321.78,2757.0,312.5816,312.8733,312.4066,312.8538,2757.0
2021-07-21 14:40:00,321.78,322.12,321.58,321.9,9050.0,312.8538,313.1844,312.6594,312.9705,9050.0
2021-07-21 14:45:00,322.05,322.19,321.73,322.11,9258.0,313.1164,313.2525,312.8052,313.1747,9258.0
2021-07-21 14:50:00,322.06,322.14,321.81,322.0,2251.0,313.1261,313.2039,312.883,313.0677,2251.0
2021-07-21 14:55:00,321.95,322.2,321.93,322.01,2172.0,313.0191,313.2622,312.9997,313.0775,2172.0
2021-07-21 15:00:00,322.0,322.25,321.79,322.23,11020.0,313.0677,313.3108,312.8636,313.2914,11020.0
2021-07-21 15:05:00,322.24,322.41,322.15,322.31,2853.0,313.3011,313.4664,313.2136,313.3691,2853.0
2021-07-21 15:10:00,322.36,322.43,322.13,322.13,4300.0,313.4178,313.4858,313.1941,313.1941,4300.0
2021-07-21 15:15:00,322.15,322.46,322.15,322.22,6836.0,313.2136,313.515,313.2136,313.2816,6836.0
2021-07-21 15:20:00,322.25,322.51,322.2,322.41,4530.0,313.3108,313.5636,313.2622,313.4664,4530.0
2021-07-21 15:25:00,322.49,322.54,322.02,322.43,14919.0,313.5441,313.5928,313.0872,313.4858,14919.0
2021-07-21 15:30:00,322.42,322.83,322.42,322.65,9112.0,313.4761,313.8747,313.4761,313.6997,9112.0
2021-07-21 15:35:00,322.8,323.01,322.66,322.91,16373.0,313.8455,314.0497,313.7094,313.9525,16373.0
2021-07-21 15:40:00,322.99,323.27,322.92,323.16,20971.0,314.0303,314.3025,313.9622,314.1956,20971.0
2021-07-21 15:45:00,323.23,323.6,323.11,323.11,24065.0,314.2636,314.6234,314.147,314.147,24065.0
2021-07-21 15:50:00,322.94,323.61,322.44,323.5,28093.0,313.9817,314.6331,313.4955,314.5261,28093.0
2021-07-21 15:55:00,323.37,323.88,323.01,323.14,54386.0,314.3997,314.8956,314.0497,314.1761,54386.0
2021-07-22 09:30:00,322.42,323.65,320.0,321.19,12999.0,313.4761,314.672,311.1232,312.2802,12999.0
2021-07-22 09:35:00,320.59,320.59,318.7,319.04,3119.0,311.6969,311.6969,309.8593,310.1899,3119.0
2021-07-22 09:40:00,320.06,322.83,319.69,322.06,15500.0,311.1816,313.8747,310.8218,313.1261,15500.0
2021-07-22 09:45:00,322.36,322.93,320.7,321.14,8114.0,313.4178,313.9719,311.8038,312.2316,8114.0
2021-07-22 09:50:00,320.37,320.48,319.78,320.11,2000.0,311.483,311.5899,310.9093,311.2302,2000.0
2021-07-22 09:55:00,320.51,320.9,320.19,320.19,4760.0,311.6191,311.9983,311.308,311.308,4760.0
2021-07-22 10:00:00,320.55,321.31,319.87,319.88,3265.0,311.658,312.3969,310.9968,311.0066,3265.0
2021-07-22 10:05:00,319.89,320.36,319.45,320.35,4567.0,311.0163,311.4732,310.5885,311.4635,4567.0
2021-07-22 10:10:00,320.78,322.02,320.78,321.71,5333.0,311.8816,313.0872,311.8816,312.7858,5333.0
2021-07-22 10:15:00,321.18,321.63,321.13,321.47,971.0,312.2705,312.708,312.2219,312.5524,971.0
2021-07-22 10:20:00,321.24,321.7,321.0,321.0,2986.0,312.3288,312.7761,312.0955,312.0955,2986.0
2021-07-22 10:25:00,320.88,321.17,320.49,320.59,7591.0,311.9788,312.2608,311.5996,311.6969,7591.0
2021-07-22 10:30:00,320.61,321.95,320.39,321.45,12143.0,311.7163,313.0191,311.5024,312.533,12143.0
2021-07-22 10:35:00,321.44,321.44,319.68,320.22,3888.0,312.5233,312.5233,310.8121,311.3371,3888.0
2021-07-22 10:40:00,320.04,320.72,320.04,320.15,3114.0,311.1621,311.8232,311.1621,311.2691,3114.0
2021-07-22 10:45:00,320.27,320.4,319.8,320.08,8445.0,311.3857,311.5121,310.9288,311.201,8445.0
2021-07-22 10:50:00,320.05,320.31,318.34,319.52,8680.0,311.1718,311.4246,309.5093,310.6565,8680.0
2021-07-22 10:55:00,319.46,319.46,318.3,318.3,668.0,310.5982,310.5982,309.4704,309.4704,668.0
2021-07-22 11:00:00,318.06,318.38,317.13,317.44,2941.0,309.237,309.5482,308.3328,308.6342,2941.0
2021-07-22 11:05:00,317.29,317.75,316.78,317.5,3465.0,308.4884,308.9356,307.9925,308.6926,3465.0
2021-07-22 11:10:00,317.46,317.68,317.15,317.3,5110.0,308.6537,308.8676,308.3523,308.4981,5110.0
2021-07-22 11:15:00,316.94,317.74,316.89,317.74,4326.0,308.1481,308.9259,308.0995,308.9259,4326.0
2021-07-22 11:20:00,317.74,318.44,317.58,318.44,3903.0,308.9259,309.6065,308.7704,309.6065,3903.0
2021-07-22 11:25:00,318.7,319.01,318.42,318.79,7406.0,309.8593,310.1607,309.5871,309.9468,7406.0
2021-07-22 11:30:00,318.99,319.44,318.5,318.5,3308.0,310.1412,310.5788,309.6648,309.6648,3308.0
2021-07-22 11:35:00,318.61,319.16,318.57,319.16,1100.0,309.7718,310.3065,309.7329,310.3065,1100.0
2021-07-22 11:40:00,318.89,318.96,318.19,318.42,2131.0,310.044,310.1121,309.3634,309.5871,2131.0
2021-07-22 11:45:00,318.3,318.64,318.3,318.5,1000.0,309.4704,309.8009,309.4704,309.6648,1000.0
2021-07-22 11:50:00,318.0,318.65,318.0,318.18,2146.0,309.1787,309.8107,309.1787,309.3537,2146.0
2021-07-22 11:55:00,318.36,318.51,318.25,318.25,1000.0,309.5287,309.6746,309.4218,309.4218,1000.0
2021-07-22 12:00:00,318.45,318.58,318.1,318.58,2000.0,309.6162,309.7426,309.2759,309.7426,2000.0
2021-07-22 12:05:00,318.64,318.92,318.42,318.42,907.0,309.8009,310.0732,309.5871,309.5871,907.0
2021-07-22 12:10:00,318.34,318.84,318.33,318.84,1500.0,309.5093,309.9954,309.4995,309.9954,1500.0
2021-07-22 12:15:00,318.68,319.26,318.58,319.23,3427.0,309.8398,310.4037,309.7426,310.3746,3427.0
2021-07-22 12:20:00,319.23,319.38,319.13,319.33,1000.0,310.3746,310.5204,310.2774,310.4718,1000.0
2021-07-22 12:25:00,319.45,320.5,319.45,320.48,5996.0,310.5885,311.6094,310.5885,311.5899,5996.0
2021-07-22 12:30:00,320.49,320.78,319.88,320.02,2295.0,311.5996,311.8816,311.0066,311.1427,2295.0
2021-07-22 12:35:00,319.78,320.19,319.78,320.08,500.0,310.9093,311.308,310.9093,311.201,500.0
2021-07-22 12:40:00,320.23,320.25,319.77,320.25,1400.0,311.3468,311.3663,310.8996,311.3663,1400.0
2021-07-22 12:45:00,320.26,320.26,320.1,320.1,900.0,311.376,311.376,311.2204,311.2204,900.0
2021-07-22 12:50:00,319.97,320.33,319.97,320.33,2930.0,311.0941,311.4441,311.0941,311.4441,2930.0
2021-07-22 12:55:00,320.22,320.22,320.21,320.22,100.0,311.3371,311.3371,311.3274,311.3371,100.0
2021-07-22 13:00:00,320.04,320.44,320.04,320.39,638.0,311.1621,311.551,311.1621,311.5024,638.0
2021-07-22 13:05:00,320.49,320.75,320.44,320.74,1401.0,311.5996,311.8524,311.551,311.8427,1401.0
2021-07-22 13:10:00,320.81,320.81,320.62,320.62,1608.0,311.9108,311.9108,311.726,311.726,1608.0
2021-07-22 13:15:00,320.55,320.55,320.31,320.31,1200.0,311.658,311.658,311.4246,311.4246,1200.0
2021-07-22 13:20:00,320.08,320.45,320.0,320.45,2389.0,311.201,311.5607,311.1232,311.5607,2389.0
2021-07-22 13:25:00,320.44,320.45,319.92,320.0,2750.0,311.551,311.5607,311.0454,311.1232,2750.0
2021-07-22 13:30:00,319.88,320.56,319.88,320.56,2827.0,311.0066,311.6677,311.0066,311.6677,2827.0
2021-07-22 13:35:00,320.56,320.56,320.56,320.56,0.0,311.6677,311.6677,311.6677,311.6677,0.0
2021-07-22 13:40:00,320.56,320.8,320.46,320.8,1000.0,311.6677,311.901,311.5705,311.901,1000.0
2021-07-22 13:45:00,320.63,321.0,320.53,320.99,2008.0,311.7357,312.0955,311.6385,312.0858,2008.0
2021-07-22 13:50:00,321.26,321.26,320.78,321.09,2200.0,312.3483,312.3483,311.8816,312.183,2200.0
2021-07-22 13:55:00,321.25,321.25,321.12,321.12,586.0,312.3385,312.3385,312.2122,312.2122,586.0
2021-07-22 14:00:00,321.23,321.23,321.23,321.23,100.0,312.3191,312.3191,312.3191,312.3191,100.0
2021-07-22 14:05:00,321.24,321.52,321.24,321.48,1000.0,312.3288,312.6011,312.3288,312.5622,1000.0
2021-07-22 14:10:00,321.5,321.7,321.5,321.62,535.0,312.5816,312.7761,312.5816,312.6983,535.0
2021-07-22 14:15:00,321.65,321.81,321.55,321.67,900.0,312.7275,312.883,312.6302,312.7469,900.0
2021-07-22 14:20:00,321.69,321.85,321.69,321.69,700.0,312.7663,312.9219,312.7663,312.7663,700.0
2021-07-22 14:25:00,321.31,321.32,321.23,321.23,247.0,312.3969,312.4066,312.3191,312.3191,247.0
2021-07-22 14:30:00,321.16,321.16,321.16,321.16,100.0,312.251,312.251,312.251,312.251,100.0
2021-07-22 14:35:00,321.25,321.25,321.25,321.25,100.0,312.3385,312.3385,312.3385,312.3385,100.0
2021-07-22 14:40:00,321.12,321.23,320.97,321.17,2000.0,312.2122,312.3191,312.0663,312.2608,2000.0
2021-07-22 14:45:00,321.32,321.35,320.84,321.01,2702.0,312.4066,312.4358,311.9399,312.1052,2702.0
2021-07-22 14:50:00,320.73,321.09,320.71,321.09,1801.0,311.833,312.183,311.8135,312.183,1801.0
2021-07-22 14:55:00,321.08,321.1,320.74,320.74,2112.0,312.1733,312.1927,311.8427,311.8427,2112.0
2021-07-22 15:00:00,320.77,320.93,320.7,320.86,1400.0,311.8719,312.0274,311.8038,311.9594,1400.0
2021-07-22 15:05:00,320.93,320.93,320.59,320.74,600.0,312.0274,312.0274,311.6969,311.8427,600.0
2021-07-22 15:10:00,320.68,320.74,320.67,320.74,429.0,311.7844,311.8427,311.7746,311.8427,429.0
2021-07-22 15:15:00,320.28,320.52,320.14,320.52,700.0,311.3955,311.6288,311.2593,311.6288,700.0
2021-07-22 15:20:00,320.36,320.46,320.2,320.2,1258.0,311.4732,311.5705,311.3177,311.3177,1258.0
2021-07-22 15:25:00,320.32,320.52,320.09,320.09,5370.0,311.4343,311.6288,311.2107,311.2107,5370.0
2021-07-22 15:30:00,320.06,320.28,319.92,320.19,12527.0,311.1816,311.3955,311.0454,311.308,12527.0
2021-07-22 15:35:00,320.27,320.3,319.97,320.06,3771.0,311.3857,311.4149,311.0941,311.1816,3771.0
2021-07-22 15:40:00,320.0,320.12,319.75,319.83,7957.0,311.1232,311.2399,310.8802,310.9579,7957.0
2021-07-22 15:45:00,319.87,320.0,319.74,319.84,5995.0,310.9968,311.1232,310.8704,310.9677,5995.0
2021-07-22 15:50:00,319.79,320.0,319.25,319.96,22400.0,310.919,311.1232,310.394,311.0843,22400.0
2021-07-22 15:55:00,319.92,320.2,319.71,319.91,32359.0,311.0454,311.3177,310.8413,311.0357,32359.0
2021-07-23 09:30:00,322.11,323.54,320.99,323.02,6116.0,313.1747,314.565,312.0858,314.0594,6116.0
2021-07-23 09:35:00,323.12,323.76,322.6,322.6,2600.0,314.1567,314.7789,313.6511,313.6511,2600.0
2021-07-23 09:40:00,322.4,323.57,322.4,323.56,4362.0,313.4566,314.5942,313.4566,314.5845,4362.0
2021-07-23 09:45:00,323.54,323.55,322.0,322.27,2219.0,314.565,314.5747,313.0677,313.3303,2219.0
2021-07-23 09:50:00,322.0,322.0,320.02,320.23,713.0,313.0677,313.0677,311.1427,311.3468,713.0
2021-07-23 09:55:00,320.11,320.43,318.25,319.77,8453.0,311.2302,311.5413,309.4218,310.8996,8453.0
2021-07-23 10:00:00,319.63,320.82,319.51,320.13,4598.0,310.7635,311.9205,310.6468,311.2496,4598.0
2021-07-23 10:05:00,319.99,320.92,319.88,320.92,1473.0,311.1135,312.0177,311.0066,312.0177,1473.0
2021-07-23 10:10:00,321.27,321.41,320.99,321.0,580.0,312.358,312.4941,312.0858,312.0955,580.0
2021-07-23 10:15:00,320.62,321.33,320.37,320.38,1635.0,311.726,312.4163,311.483,311.4927,1635.0
2021-07-23 10:20:00,319.87,321.0,319.87,321.0,848.0,310.9968,312.0955,310.9968,312.0955,848.0
2021-07-23 10:25:00,321.08,321.53,321.08,321.53,1807.0,312.1733,312.6108,312.1733,312.6108,1807.0
2021-07-23 10:30:00,321.71,322.77,321.3,322.22,2499.0,312.7858,313.8164,312.3872,313.2816,2499.0
2021-07-23 10:35:00,322.6,323.09,322.55,322.55,700.0,313.6511,314.1275,313.6025,313.6025,700.0
2021-07-23 10:40:00,322.8,323.43,322.78,323.15,1700.0,313.8455,314.4581,313.8261,314.1858,1700.0
2021-07-23 10:45:00,323.33,323.33,322.78,323.25,457.0,314.3608,314.3608,313.8261,314.2831,457.0
2021-07-23 10:50:00,323.3,323.39,322.92,322.92,1571.0,314.3317,314.4192,313.9622,313.9622,1571.0
2021-07-23 10:55:00,322.8,323.52,322.53,323.44,1496.0,313.8455,314.5456,313.583,314.4678,1496.0
2021-07-23 11:00:00,323.45,323.49,323.15,323.2,1400.0,314.4775,314.5164,314.1858,314.2345,1400.0
2021-07-23 11:05:00,323.25,323.59,323.17,323.17,1652.0,314.2831,314.6136,314.2053,314.2053,1652.0
2021-07-23 11:10:00,323.11,323.11,322.87,322.87,1787.0,314.147,314.147,313.9136,313.9136,1787.0
2021-07-23 11:15:00,322.87,323.53,322.87,323.1,6728.0,313.9136,314.5553,313.9136,314.1372,6728.0
2021-07-23 11:20:00,322.91,323.28,322.88,323.11,719.0,313.9525,314.3122,313.9233,314.147,719.0
2021-07-23 11:25:00,322.98,323.33,322.58,323.06,1100.0,314.0206,314.3608,313.6317,314.0983,1100.0
2021-07-23 11:30:00,323.41,323.41,322.73,322.73,1200.0,314.4386,314.4386,313.7775,313.7775,1200.0
2021-07-23 11:35:00,322.96,323.67,322.94,323.65,3726.0,314.0011,314.6914,313.9817,314.672,3726.0
2021-07-23 11:40:00,323.39,323.47,322.08,322.31,2650.0,314.4192,314.497,313.1455,313.3691,2650.0
2021-07-23 11:45:00,322.03,322.32,321.11,321.24,2338.0,313.0969,313.3789,312.2024,312.3288,2338.0
2021-07-23 11:50:00,321.36,321.67,321.27,321.67,1861.0,312.4455,312.7469,312.358,312.7469,1861.0
2021-07-23 11:55:00,321.4,321.4,321.15,321.29,1200.0,312.4844,312.4844,312.2413,312.3774,1200.0
2021-07-23 12:00:00,321.34,321.87,321.25,321.63,2843.0,312.4261,312.9413,312.3385,312.708,2843.0
2021-07-23 12:05:00,321.7,322.14,321.7,322.14,1323.0,312.7761,313.2039,312.7761,313.2039,1323.0
2021-07-23 12:10:00,321.94,322.99,321.93,322.99,1750.0,313.0094,314.0303,312.9997,314.0303,1750.0
2021-07-23 12:15:00,322.96,323.05,322.65,322.87,2200.0,314.0011,314.0886,313.6997,313.9136,2200.0
2021-07-23 12:20:00,322.76,322.76,322.4,322.52,2116.0,313.8067,313.8067,313.4566,313.5733,2116.0
2021-07-23 12:25:00,322.7,323.14,322.5,323.14,3418.0,313.7483,314.1761,313.5539,314.1761,3418.0
2021-07-23 12:30:00,323.21,323.21,322.0,322.0,2100.0,314.2442,314.2442,313.0677,313.0677,2100.0
2021-07-23 12:35:00,321.86,322.18,321.61,322.16,1854.0,312.9316,313.2427,312.6886,313.2233,1854.0
2021-07-23 12:40:00,322.08,322.08,321.35,321.48,1200.0,313.1455,313.1455,312.4358,312.5622,1200.0
2021-07-23 12:45:00,321.54,321.68,321.35,321.46,1300.0,312.6205,312.7566,312.4358,312.5427,1300.0
2021-07-23 12:50:00,321.51,321.52,321.05,321.08,1102.0,312.5913,312.6011,312.1441,312.1733,1102.0
2021-07-23 12:55:00,321.09,321.46,321.09,321.44,3945.0,312.183,312.5427,312.183,312.5233,3945.0
2021-07-23 13:00:00,321.26,321.31,320.84,321.31,2287.0,312.3483,312.3969,311.9399,312.3969,2287.0
2021-07-23 13:05:00,321.44,321.59,321.44,321.5,500.0,312.5233,312.6691,312.5233,312.5816,500.0
2021-07-23 13:10:00,321.45,322.07,321.43,322.07,2100.0,312.533,313.1358,312.5136,313.1358,2100.0
2021-07-23 13:15:00,321.85,321.85,321.57,321.65,1400.0,312.9219,312.9219,312.6497,312.7275,1400.0
2021-07-23 13:20:00,321.51,321.51,320.89,321.05,2301.0,312.5913,312.5913,311.9885,312.1441,2301.0
2021-07-23 13:25:00,321.06,321.16,320.9,320.9,1296.0,312.1538,312.251,311.9983,311.9983,1296.0
2021-07-23 13:30:00,320.88,320.9,320.82,320.88,4220.0,311.9788,311.9983,311.9205,311.9788,4220.0
2021-07-23 13:35:00,320.88,321.29,320.87,321.29,1276.0,311.9788,312.3774,311.9691,312.3774,1276.0
2021-07-23 13:40:00,321.42,321.81,321.41,321.71,2010.0,312.5038,312.883,312.4941,312.7858,2010.0
2021-07-23 13:45:00,322.11,322.62,322.04,322.62,1310.0,313.1747,313.6705,313.1066,313.6705,1310.0
2021-07-23 13:50:00,322.77,322.91,322.61,322.66,1806.0,313.8164,313.9525,313.6608,313.7094,1806.0
2021-07-23 13:55:00,322.75,322.85,322.56,322.56,1350.0,313.7969,313.8942,313.6122,313.6122,1350.0
2021-07-23 14:00:00,322.86,323.55,322.81,322.98,7310.0,313.9039,314.5747,313.8553,314.0206,7310.0
2021-07-23 14:05:00,323.2,323.53,323.06,323.51,4933.0,314.2345,314.5553,314.0983,314.5359,4933.0
2021-07-23 14:10:00,323.26,323.48,322.99,322.99,2859.0,314.2928,314.5067,314.0303,314.0303,2859.0
2021-07-23 14:15:00,322.97,323.18,322.87,323.0,4970.0,314.0108,314.215,313.9136,314.04,4970.0
2021-07-23 14:20:00,322.96,323.55,322.95,323.55,2161.0,314.0011,314.5747,313.9914,314.5747,2161.0
2021-07-23 14:25:00,323.57,323.91,323.57,323.74,8392.0,314.5942,314.9248,314.5942,314.7595,8392.0
2021-07-23 14:30:00,323.71,324.08,323.6,323.93,6264.0,314.7303,315.09,314.6234,314.9442,6264.0
2021-07-23 14:35:00,323.97,324.19,323.93,324.19,2193.0,314.9831,315.197,314.9442,315.197,2193.0
2021-07-23 14:40:00,324.08,324.22,323.76,323.77,6182.0,315.09,315.2262,314.7789,314.7886,6182.0
2021-07-23 14:45:00,323.84,324.1,323.84,324.1,1378.0,314.8567,315.1095,314.8567,315.1095,1378.0
2021-07-23 14:50:00,324.2,324.3,323.69,324.01,3931.0,315.2067,315.3039,314.7109,315.022,3931.0
2021-07-23 14:55:00,324.16,324.25,324.02,324.25,2000.0,315.1678,315.2553,315.0317,315.2553,2000.0
2021-07-23 15:00:00,324.15,324.15,323.85,323.93,1775.0,315.1581,315.1581,314.8664,314.9442,1775.0
2021-07-23 15:05:00,323.77,323.77,323.22,323.41,1300.0,314.7886,314.7886,314.2539,314.4386,1300.0
2021-07-23 15:10:00,323.7,323.7,322.63,322.79,1787.0,314.7206,314.7206,313.6803,313.8358,1787.0
2021-07-23 15:15:00,322.79,323.1,322.79,322.98,1902.0,313.8358,314.1372,313.8358,314.0206,1902.0
2021-07-23 15:20:00,322.98,323.1,322.77,322.92,3581.0,314.0206,314.1372,313.8164,313.9622,3581.0
2021-07-23 15:25:00,322.86,323.18,322.75,323.18,2427.0,313.9039,314.215,313.7969,314.215,2427.0
2021-07-23 15:30:00,323.29,323.64,323.26,323.55,1726.0,314.322,314.6622,314.2928,314.5747,1726.0
2021-07-23 15:35:00,323.57,324.74,323.57,324.44,4626.0,314.5942,315.7317,314.5942,315.4401,4626.0
2021-07-23 15:40:00,324.44,325.1,324.33,324.65,9656.0,315.4401,316.0817,315.3331,315.6442,9656.0
2021-07-23 15:45:00,324.72,324.85,324.52,324.52,9408.0,315.7123,315.8387,315.5178,315.5178,9408.0
2021-07-23 15:50:00,324.49,324.75,324.36,324.44,16123.0,315.4887,315.7415,315.3623,315.4401,16123.0
2021-07-23 15:55:00,324.43,324.43,323.71,323.86,31146.0,315.4303,315.4303,314.7303,314.8761,31146.0
2021-07-26 09:30:00,324.63,329.0,324.05,328.77,23250.0,315.6248,319.8736,315.0609,319.6499,23250.0
2021-07-26 09:35:00,328.65,329.38,326.66,327.86,10928.0,319.5333,320.243,317.5985,318.7652,10928.0
2021-07-26 09:40:00,327.86,327.87,326.2,326.2,8798.0,318.7652,318.7749,317.1512,317.1512,8798.0
2021-07-26 09:45:00,326.75,327.15,326.17,326.44,4082.0,317.686,318.0749,317.1221,317.3846,4082.0
2021-07-26 09:50:00,326.06,328.42,325.75,328.42,11573.0,317.0151,319.3097,316.7137,319.3097,11573.0
2021-07-26 09:55:00,327.88,328.25,327.41,327.58,1329.0,318.7846,319.1444,318.3277,318.493,1329.0
2021-07-26 10:00:00,327.41,328.36,327.37,328.33,4571.0,318.3277,319.2513,318.2888,319.2221,4571.0
2021-07-26 10:05:00,327.97,329.5,327.5,327.5,6370.0,318.8721,320.3597,318.4152,318.4152,6370.0
2021-07-26 10:10:00,326.71,327.42,326.52,327.21,7064.0,317.6471,318.3374,317.4624,318.1332,7064.0
2021-07-26 10:15:00,327.87,328.45,327.59,328.31,1430.0,318.7749,319.3388,318.5027,319.2027,1430.0
2021-07-26 10:20:00,328.51,328.65,327.49,327.65,1498.0,319.3972,319.5333,318.4054,318.561,1498.0
2021-07-26 10:25:00,327.71,327.71,327.27,327.41,2205.0,318.6193,318.6193,318.1916,318.3277,2205.0
2021-07-26 10:30:00,327.67,327.96,325.91,326.26,6619.0,318.5805,318.8624,316.8693,317.2096,6619.0
2021-07-26 10:35:00,326.41,326.41,325.62,325.66,3872.0,317.3554,317.3554,316.5873,316.6262,3872.0
2021-07-26 10:40:00,325.81,326.87,325.62,326.43,5292.0,316.7721,317.8026,316.5873,317.3749,5292.0
2021-07-26 10:45:00,326.37,327.35,326.19,327.35,5958.0,317.3165,318.2693,317.1415,318.2693,5958.0
2021-07-26 10:50:00,327.38,327.42,326.89,327.36,2178.0,318.2985,318.3374,317.8221,318.2791,2178.0
2021-07-26 10:55:00,327.5,327.5,326.82,327.18,2716.0,318.4152,318.4152,317.754,318.104,2716.0
2021-07-26 11:00:00,327.12,327.22,326.68,327.01,3600.0,318.0457,318.1429,317.6179,317.9388,3600.0
2021-07-26 11:05:00,326.79,327.25,326.67,326.79,2629.0,317.7249,318.1721,317.6082,317.7249,2629.0
2021-07-26 11:10:00,326.99,327.22,326.78,326.94,1516.0,317.9193,318.1429,317.7151,317.8707,1516.0
2021-07-26 11:15:00,326.96,327.68,326.8,327.68,2001.0,317.8902,318.5902,317.7346,318.5902,2001.0
2021-07-26 11:20:00,327.31,327.6,327.25,327.4,900.0,318.2304,318.5124,318.1721,318.3179,900.0
2021-07-26 11:25:00,327.2,327.93,327.2,327.93,1437.0,318.1235,318.8332,318.1235,318.8332,1437.0
2021-07-26 11:30:00,327.52,328.69,327.34,328.47,4150.0,318.4346,319.5722,318.2596,319.3583,4150.0
2021-07-26 11:35:00,328.83,329.5,328.64,329.08,10417.0,319.7083,320.3597,319.5235,319.9513,10417.0
2021-07-26 11:40:00,329.29,329.46,328.5,328.5,7153.0,320.1555,320.3208,319.3874,319.3874,7153.0
2021-07-26 11:45:00,328.22,328.75,328.17,328.17,1679.0,319.1152,319.6305,319.0666,319.0666,1679.0
2021-07-26 11:50:00,328.2,328.48,327.65,328.09,3524.0,319.0958,319.368,318.561,318.9888,3524.0
2021-07-26 11:55:00,328.02,328.02,327.27,327.62,6159.0,318.9207,318.9207,318.1916,318.5318,6159.0
2021-07-26 12:00:00,327.41,327.57,327.0,327.27,3769.0,318.3277,318.4832,317.929,318.1916,3769.0
2021-07-26 12:05:00,327.47,327.47,326.71,326.97,3100.0,318.386,318.386,317.6471,317.8999,3100.0
2021-07-26 12:10:00,327.09,327.21,326.98,327.17,1815.0,318.0165,318.1332,317.9096,318.0943,1815.0
2021-07-26 12:15:00,327.19,327.69,327.09,327.69,2777.0,318.1138,318.5999,318.0165,318.5999,2777.0
2021-07-26 12:20:00,327.95,328.14,327.93,328.03,970.0,318.8527,319.0374,318.8332,318.9305,970.0
2021-07-26 12:25:00,328.13,328.31,328.12,328.12,2700.0,319.0277,319.2027,319.018,319.018,2700.0
2021-07-26 12:30:00,328.45,328.47,327.91,327.91,1200.0,319.3388,319.3583,318.8138,318.8138,1200.0
2021-07-26 12:35:00,328.19,328.93,328.19,328.79,2253.0,319.086,319.8055,319.086,319.6694,2253.0
2021-07-26 12:40:00,328.65,328.65,328.16,328.2,1961.0,319.5333,319.5333,319.0569,319.0958,1961.0
2021-07-26 12:45:00,328.19,328.28,328.11,328.11,1694.0,319.086,319.1735,319.0083,319.0083,1694.0
2021-07-26 12:50:00,327.99,327.99,327.07,327.2,5049.0,318.8916,318.8916,317.9971,318.1235,5049.0
2021-07-26 12:55:00,327.33,327.49,326.91,327.2,12809.0,318.2499,318.4054,317.8415,318.1235,12809.0
2021-07-26 13:00:00,327.18,327.21,326.23,326.23,16015.0,318.104,318.1332,317.1804,317.1804,16015.0
2021-07-26 13:05:00,326.21,326.48,325.95,325.95,1870.0,317.161,317.4235,316.9082,316.9082,1870.0
2021-07-26 13:10:00,325.78,325.84,324.85,324.85,2477.0,316.7429,316.8012,315.8387,315.8387,2477.0
2021-07-26 13:15:00,325.28,325.38,325.18,325.34,1060.0,316.2568,316.354,316.1595,316.3151,1060.0
2021-07-26 13:20:00,325.38,325.78,325.21,325.75,22317.0,316.354,316.7429,316.1887,316.7137,22317.0
2021-07-26 13:25:00,325.78,326.0,325.71,325.82,2792.0,316.7429,316.9568,316.6748,316.7818,2792.0
2021-07-26 13:30:00,325.72,325.91,325.18,325.25,1225.0,316.6845,316.8693,316.1595,316.2276,1225.0
2021-07-26 13:35:00,325.17,325.51,325.17,325.51,1200.0,316.1498,316.4804,316.1498,316.4804,1200.0
2021-07-26 13:40:00,325.56,325.9,325.56,325.83,1682.0,316.529,316.8596,316.529,316.7915,1682.0
2021-07-26 13:45:00,325.93,325.94,325.35,325.85,3018.0,316.8887,316.8984,316.3248,316.8109,3018.0
2021-07-26 13:50:00,325.91,326.04,325.82,325.98,800.0,316.8693,316.9957,316.7818,316.9373,800.0
2021-07-26 13:55:00,326.2,326.36,326.1,326.36,1040.0,317.1512,317.3068,317.054,317.3068,1040.0
2021-07-26 14:00:00,326.34,326.6,326.3,326.3,9740.0,317.2874,317.5401,317.2485,317.2485,9740.0
2021-07-26 14:05:00,326.09,326.35,326.08,326.08,2144.0,317.0443,317.2971,317.0346,317.0346,2144.0
2021-07-26 14:10:00,325.81,326.02,325.59,325.94,2200.0,316.7721,316.9762,316.5582,316.8984,2200.0
2021-07-26 14:15:00,326.0,327.0,325.84,326.85,3708.0,316.9568,317.929,316.8012,317.7832,3708.0
2021-07-26 14:20:00,326.68,327.05,326.63,326.9,8314.0,317.6179,317.9777,317.5693,317.8318,8314.0
2021-07-26 14:25:00,326.89,327.09,326.6,327.02,3770.0,317.8221,318.0165,317.5401,317.9485,3770.0
2021-07-26 14:30:00,327.23,327.23,326.98,327.02,1202.0,318.1527,318.1527,317.9096,317.9485,1202.0
2021-07-26 14:35:00,326.98,327.55,326.63,327.55,10585.0,317.9096,318.4638,317.5693,318.4638,10585.0
2021-07-26 14:40:00,327.44,327.69,327.42,327.69,1800.0,318.3568,318.5999,318.3374,318.5999,1800.0
2021-07-26 14:45:00,327.51,327.86,327.51,327.86,1708.0,318.4249,318.7652,318.4249,318.7652,1708.0
2021-07-26 14:50:00,327.85,328.32,327.44,327.67,5609.0,318.7555,319.2124,318.3568,318.5805,5609.0
2021-07-26 14:55:00,327.67,327.9,327.55,327.71,3424.0,318.5805,318.8041,318.4638,318.6193,3424.0
2021-07-26 15:00:00,327.79,328.01,327.55,327.65,2307.0,318.6971,318.911,318.4638,318.561,2307.0
2021-07-26 15:05:00,327.55,328.0,327.39,327.93,3633.0,318.4638,318.9013,318.3082,318.8332,3633.0
2021-07-26 15:10:00,327.84,327.94,327.7,327.85,1620.0,318.7457,318.843,318.6096,318.7555,1620.0
2021-07-26 15:15:00,327.93,328.38,327.89,328.25,2432.0,318.8332,319.2708,318.7944,319.1444,2432.0
2021-07-26 15:20:00,328.22,328.57,328.22,328.56,3381.0,319.1152,319.4555,319.1152,319.4458,3381.0
2021-07-26 15:25:00,328.49,328.56,328.39,328.56,2712.0,319.3777,319.4458,319.2805,319.4458,2712.0
2021-07-26 15:30:00,328.46,328.66,327.86,328.22,11347.0,319.3485,319.543,318.7652,319.1152,11347.0
2021-07-26 15:35:00,328.27,328.53,328.03,328.49,3186.0,319.1638,319.4166,318.9305,319.3777,3186.0
2021-07-26 15:40:00,328.27,328.42,327.89,328.0,2325.0,319.1638,319.3097,318.7944,318.9013,2325.0
2021-07-26 15:45:00,327.87,328.41,327.74,327.99,5377.0,318.7749,319.2999,318.6485,318.8916,5377.0
2021-07-26 15:50:00,327.78,328.14,327.57,327.94,16295.0,318.6874,319.0374,318.4832,318.843,16295.0
2021-07-26 15:55:00,327.99,328.24,327.66,327.78,13425.0,318.8916,319.1346,318.5707,318.6874,13425.0
2021-07-27 09:30:00,326.2,326.62,323.27,323.93,18959.0,317.1512,317.5596,314.3025,314.9442,18959.0
2021-07-27 09:35:00,323.95,325.01,323.67,325.0,4114.0,314.9636,315.9942,314.6914,315.9845,4114.0
2021-07-27 09:40:00,324.15,325.94,323.5,325.36,13686.0,315.1581,316.8984,314.5261,316.3345,13686.0
2021-07-27 09:45:00,325.71,326.43,325.04,326.43,5715.0,316.6748,317.3749,316.0234,317.3749,5715.0
2021-07-27 09:50:00,326.4,326.67,325.92,326.67,1149.0,317.3457,317.6082,316.879,317.6082,1149.0
2021-07-27 09:55:00,326.32,327.45,326.32,327.04,4940.0,317.2679,318.3666,317.2679,317.9679,4940.0
2021-07-27 10:00:00,327.46,327.65,326.92,327.4,3814.0,318.3763,318.561,317.8513,318.3179,3814.0
2021-07-27 10:05:00,327.19,328.99,327.19,328.49,6358.0,318.1138,319.8638,318.1138,319.3777,6358.0
2021-07-27 10:10:00,328.15,328.15,327.42,327.6,2429.0,319.0471,319.0471,318.3374,318.5124,2429.0
2021-07-27 10:15:00,327.69,329.23,327.69,329.01,12020.0,318.5999,320.0972,318.5999,319.8833,12020.0
2021-07-27 10:20:00,329.24,330.71,329.16,330.71,14773.0,320.1069,321.5361,320.0291,321.5361,14773.0
2021-07-27 10:25:00,330.53,331.28,329.91,331.1,5850.0,321.3611,322.0903,320.7583,321.9153,5850.0
2021-07-27 10:30:00,331.11,331.27,330.36,330.49,4203.0,321.925,322.0806,321.1958,321.3222,4203.0
2021-07-27 10:35:00,330.56,331.08,330.56,330.56,2208.0,321.3903,321.8959,321.3903,321.3903,2208.0
2021-07-27 10:40:00,330.49,331.48,330.48,331.25,12938.0,321.3222,322.2848,321.3125,322.0611,12938.0
2021-07-27 10:45:00,331.09,331.3,330.13,330.29,11600.0,321.9056,322.1098,320.9722,321.1278,11600.0
2021-07-27 10:50:00,330.5,331.08,330.23,330.82,3585.0,321.332,321.8959,321.0694,321.6431,3585.0
2021-07-27 10:55:00,331.26,331.82,331.26,331.82,3954.0,322.0709,322.6153,322.0709,322.6153,3954.0
2021-07-27 11:00:00,331.75,332.23,331.57,331.8,4495.0,322.5473,323.014,322.3723,322.5959,4495.0
2021-07-27 11:05:00,331.74,332.0,331.2,331.48,3043.0,322.5376,322.7903,322.0125,322.2848,3043.0
2021-07-27 11:10:00,331.27,331.43,330.73,331.42,3665.0,322.0806,322.2362,321.5556,322.2264,3665.0
2021-07-27 11:15:00,331.04,331.31,330.34,330.4,5533.0,321.857,322.1195,321.1764,321.2347,5533.0
2021-07-27 11:20:00,330.32,330.35,329.53,329.53,3400.0,321.1569,321.1861,320.3889,320.3889,3400.0
2021-07-27 11:25:00,329.36,329.76,329.25,329.76,1575.0,320.2236,320.6125,320.1166,320.6125,1575.0
2021-07-27 11:30:00,329.49,329.49,328.32,328.32,2354.0,320.35,320.35,319.2124,319.2124,2354.0
2021-07-27 11:35:00,328.1,328.7,327.11,327.22,2571.0,318.9985,319.5819,318.036,318.1429,2571.0
2021-07-27 11:40:00,327.07,328.28,327.07,328.27,3786.0,317.9971,319.1735,317.9971,319.1638,3786.0
2021-07-27 11:45:00,328.56,328.56,327.73,328.3,2108.0,319.4458,319.4458,318.6388,319.193,2108.0
2021-07-27 11:50:00,328.27,328.8,328.26,328.8,1100.0,319.1638,319.6791,319.1541,319.6791,1100.0
2021-07-27 11:55:00,328.95,328.97,327.82,327.99,1826.0,319.8249,319.8444,318.7263,318.8916,1826.0
2021-07-27 12:00:00,327.7,327.96,326.49,326.59,2503.0,318.6096,318.8624,317.4332,317.5304,2503.0
2021-07-27 12:05:00,326.5,326.5,325.75,326.39,1895.0,317.4429,317.4429,316.7137,317.336,1895.0
2021-07-27 12:10:00,326.16,326.16,324.65,324.65,9882.0,317.1123,317.1123,315.6442,315.6442,9882.0
2021-07-27 12:15:00,324.56,325.2,324.41,325.2,4282.0,315.5567,316.179,315.4109,316.179,4282.0
2021-07-27 12:20:00,325.19,325.54,324.75,324.88,11720.0,316.1693,316.5095,315.7415,315.8679,11720.0
2021-07-27 12:25:00,324.51,325.18,324.25,325.18,2560.0,315.5081,316.1595,315.2553,316.1595,2560.0
2021-07-27 12:30:00,325.06,325.09,324.55,324.87,4100.0,316.0429,316.072,315.547,315.8581,4100.0
2021-07-27 12:35:00,324.73,325.39,324.72,325.39,800.0,315.722,316.3637,315.7123,316.3637,800.0
2021-07-27 12:40:00,325.74,325.94,325.68,325.69,600.0,316.704,316.8984,316.6457,316.6554,600.0
2021-07-27 12:45:00,325.74,325.74,325.6,325.64,300.0,316.704,316.704,316.5679,316.6068,300.0
2021-07-27 12:50:00,325.73,325.73,325.12,325.36,900.0,316.6943,316.6943,316.1012,316.3345,900.0
2021-07-27 12:55:00,325.19,326.14,325.01,326.08,2073.0,316.1693,317.0929,315.9942,317.0346,2073.0
2021-07-27 13:00:00,325.94,325.95,325.73,325.73,200.0,316.8984,316.9082,316.6943,316.6943,200.0
2021-07-27 13:05:00,326.07,326.43,326.07,326.32,1000.0,317.0248,317.3749,317.0248,317.2679,1000.0
2021-07-27 13:10:00,326.14,326.27,326.08,326.17,1509.0,317.0929,317.2193,317.0346,317.1221,1509.0
2021-07-27 13:15:00,326.07,326.08,325.67,325.87,3131.0,317.0248,317.0346,316.6359,316.8304,3131.0
2021-07-27 13:20:00,325.84,325.84,325.45,325.48,3352.0,316.8012,316.8012,316.422,316.4512,3352.0
2021-07-27 13:25:00,325.39,325.69,325.22,325.54,2676.0,316.3637,316.6554,316.1984,316.5095,2676.0
2021-07-27 13:30:00,325.3,325.31,324.85,324.98,2696.0,316.2762,316.2859,315.8387,315.9651,2696.0
2021-07-27 13:35:00,325.14,326.08,325.14,326.03,3350.0,316.1206,317.0346,316.1206,316.9859,3350.0
2021-07-27 13:40:00,326.04,326.04,325.78,325.78,500.0,316.9957,316.9957,316.7429,316.7429,500.0
2021-07-27 13:45:00,325.9,325.9,325.6,325.78,2563.0,316.8596,316.8596,316.5679,316.7429,2563.0
2021-07-27 13:50:00,325.63,326.62,325.19,326.62,5206.0,316.597,317.5596,316.1693,317.5596,5206.0
2021-07-27 13:55:00,326.55,326.55,325.95,325.95,2228.0,317.4915,317.4915,316.9082,316.9082,2228.0
2021-07-27 14:00:00,325.79,326.02,325.69,325.69,1900.0,316.7526,316.9762,316.6554,316.6554,1900.0
2021-07-27 14:05:00,325.52,326.15,325.49,326.14,3021.0,316.4901,317.1026,316.4609,317.0929,3021.0
2021-07-27 14:10:00,326.14,326.68,325.96,326.68,3148.0,317.0929,317.6179,316.9179,317.6179,3148.0
2021-07-27 14:15:00,326.68,326.69,326.34,326.43,2603.0,317.6179,317.6276,317.2874,317.3749,2603.0
2021-07-27 14:20:00,326.51,326.7,326.34,326.61,3585.0,317.4526,317.6374,317.2874,317.5499,3585.0
2021-07-27 14:25:00,326.7,326.78,326.36,326.46,1701.0,317.6374,317.7151,317.3068,317.404,1701.0
2021-07-27 14:30:00,326.33,326.52,325.79,325.8,1300.0,317.2776,317.4624,316.7526,316.7623,1300.0
2021-07-27 14:35:00,325.74,326.48,325.74,326.48,1800.0,316.704,317.4235,316.704,317.4235,1800.0
2021-07-27 14:40:00,326.3,326.44,326.05,326.05,801.0,317.2485,317.3846,317.0054,317.0054,801.0
2021-07-27 14:45:00,326.14,326.49,326.14,326.38,1136.0,317.0929,317.4332,317.0929,317.3262,1136.0
2021-07-27 14:50:00,326.27,326.68,326.19,326.34,1800.0,317.2193,317.6179,317.1415,317.2874,1800.0
2021-07-27 14:55:00,326.18,326.68,326.18,326.55,2211.0,317.1318,317.6179,317.1318,317.4915,2211.0
2021-07-27 15:00:00,326.75,326.87,326.69,326.74,904.0,317.686,317.8026,317.6276,317.6763,904.0
2021-07-27 15:05:00,326.43,326.84,326.43,326.84,1802.0,317.3749,317.7735,317.3749,317.7735,1802.0
2021-07-27 15:10:00,326.75,326.75,326.15,326.25,3184.0,317.686,317.686,317.1026,317.1998,3184.0
2021-07-27 15:15:00,326.43,326.79,326.43,326.67,2219.0,317.3749,317.7249,317.3749,317.6082,2219.0
2021-07-27 15:20:00,326.67,327.01,326.45,327.01,4639.0,317.6082,317.9388,317.3943,317.9388,4639.0
2021-07-27 15:25:00,327.16,327.31,326.7,327.01,5190.0,318.0846,318.2304,317.6374,317.9388,5190.0
2021-07-27 15:30:00,327.03,327.16,326.72,326.95,4760.0,317.9582,318.0846,317.6568,317.8804,4760.0
2021-07-27 15:35:00,326.94,326.95,326.55,326.8,3678.0,317.8707,317.8804,317.4915,317.7346,3678.0
2021-07-27 15:40:00,326.9,327.14,326.72,327.14,9502.0,317.8318,318.0652,317.6568,318.0652,9502.0
2021-07-27 15:45:00,327.27,327.4,326.86,326.93,10816.0,318.1916,318.3179,317.7929,317.861,10816.0
2021-07-27 15:50:00,327.0,327.22,326.85,326.9,20614.0,317.929,318.1429,317.7832,317.8318,20614.0
2021-07-27 15:55:00,326.82,327.04,326.53,326.75,33087.0,317.754,317.9679,317.4721,317.686,33087.0
2021-07-28 09:30:00,328.0,328.94,326.43,328.63,6656.0,318.9013,319.8152,317.3749,319.5138,6656.0
2021-07-28 09:35:00,328.18,328.28,326.96,328.07,6430.0,319.0763,319.1735,317.8902,318.9694,6430.0
2021-07-28 09:40:00,327.73,328.52,327.56,328.12,1700.0,318.6388,319.4069,318.4735,319.018,1700.0
2021-07-28 09:45:00,327.51,327.51,325.97,327.03,1742.0,318.4249,318.4249,316.9276,317.9582,1742.0
2021-07-28 09:50:00,327.07,327.35,325.21,325.63,2500.0,317.9971,318.2693,316.1887,316.597,2500.0
2021-07-28 09:55:00,325.26,326.34,325.21,325.22,4300.0,316.2373,317.2874,316.1887,316.1984,4300.0
2021-07-28 10:00:00,325.34,325.75,324.9,325.37,8254.0,316.3151,316.7137,315.8873,316.3443,8254.0
2021-07-28 10:05:00,324.76,326.38,324.76,326.38,8354.0,315.7512,317.3262,315.7512,317.3262,8354.0
2021-07-28 10:10:00,326.03,326.05,324.85,324.96,17663.0,316.9859,317.0054,315.8387,315.9456,17663.0
2021-07-28 10:15:00,324.99,325.59,323.64,324.0,18835.0,315.9748,316.5582,314.6622,315.0123,18835.0
2021-07-28 10:20:00,323.88,323.93,323.0,323.0,19506.0,314.8956,314.9442,314.04,314.04,19506.0
2021-07-28 10:25:00,322.86,323.33,322.23,322.33,11199.0,313.9039,314.3608,313.2914,313.3886,11199.0
2021-07-28 10:30:00,322.13,322.57,321.47,322.41,16130.0,313.1941,313.6219,312.5524,313.4664,16130.0
2021-07-28 10:35:00,322.53,322.53,321.13,321.56,6668.0,313.583,313.583,312.2219,312.6399,6668.0
2021-07-28 10:40:00,321.32,321.56,320.86,320.94,4812.0,312.4066,312.6399,311.9594,312.0371,4812.0
2021-07-28 10:45:00,321.02,322.17,320.85,322.06,5209.0,312.1149,313.233,311.9496,313.1261,5209.0
2021-07-28 10:50:00,322.09,323.23,322.09,323.23,9900.0,313.1552,314.2636,313.1552,314.2636,9900.0
2021-07-28 10:55:00,323.42,325.69,323.09,325.22,15600.0,314.4484,316.6554,314.1275,316.1984,15600.0
2021-07-28 11:00:00,325.51,325.52,323.87,323.87,2579.0,316.4804,316.4901,314.8859,314.8859,2579.0
2021-07-28 11:05:00,324.26,324.32,324.0,324.0,2344.0,315.265,315.3234,315.0123,315.0123,2344.0
2021-07-28 11:10:00,323.92,324.85,323.78,324.6,3555.0,314.9345,315.8387,314.7984,315.5956,3555.0
2021-07-28 11:15:00,324.49,324.49,324.0,324.12,1200.0,315.4887,315.4887,315.0123,315.1289,1200.0
2021-07-28 11:20:00,324.2,324.46,324.2,324.46,1883.0,315.2067,315.4595,315.2067,315.4595,1883.0
2021-07-28 11:25:00,324.62,325.24,324.55,324.99,4156.0,315.6151,316.2179,315.547,315.9748,4156.0
2021-07-28 11:30:00,324.83,325.29,324.82,325.29,1316.0,315.8192,316.2665,315.8095,316.2665,1316.0
2021-07-28 11:35:00,325.3,326.68,325.3,326.6,1901.0,316.2762,317.6179,316.2762,317.5401,1901.0
2021-07-28 11:40:00,326.52,328.58,326.29,327.24,12025.0,317.4624,319.4652,317.2387,318.1624,12025.0
2021-07-28 11:45:00,327.66,328.39,327.64,328.29,7100.0,318.5707,319.2805,318.5513,319.1833,7100.0
2021-07-28 11:50:00,328.4,330.81,328.31,330.47,22863.0,319.2902,321.6334,319.2027,321.3028,22863.0
2021-07-28 11:55:00,330.21,331.12,330.19,330.97,18259.0,321.05,321.9348,321.0306,321.7889,18259.0
2021-07-28 12:00:00,330.97,331.51,330.46,330.75,14454.0,321.7889,322.3139,321.2931,321.575,14454.0
2021-07-28 12:05:00,330.55,331.23,330.21,331.0,12527.0,321.3806,322.0417,321.05,321.8181,12527.0
2021-07-28 12:10:00,331.06,331.14,329.61,329.61,10975.0,321.8764,321.9542,320.4666,320.4666,10975.0
2021-07-28 12:15:00,329.48,330.02,327.72,327.9,6583.0,320.3402,320.8653,318.6291,318.8041,6583.0
2021-07-28 12:20:00,327.92,328.73,327.81,328.54,5757.0,318.8235,319.6111,318.7166,319.4263,5757.0
2021-07-28 12:25:00,328.31,328.39,327.11,327.11,2875.0,319.2027,319.2805,318.036,318.036,2875.0
2021-07-28 12:30:00,326.76,327.71,326.76,327.14,2816.0,317.6957,318.6193,317.6957,318.0652,2816.0
2021-07-28 12:35:00,326.85,327.92,326.85,327.92,2712.0,317.7832,318.8235,317.7832,318.8235,2712.0
2021-07-28 12:40:00,327.92,328.3,327.59,327.76,5209.0,318.8235,319.193,318.5027,318.668,5209.0
2021-07-28 12:45:00,327.76,327.98,327.52,327.75,6878.0,318.668,318.8819,318.4346,318.6582,6878.0
2021-07-28 12:50:00,327.81,328.63,327.76,328.4,1102.0,318.7166,319.5138,318.668,319.2902,1102.0
2021-07-28 12:55:00,328.24,328.26,327.21,327.69,1802.0,319.1346,319.1541,318.1332,318.5999,1802.0
2021-07-28 13:00:00,327.81,328.0,327.5,327.5,2250.0,318.7166,318.9013,318.4152,318.4152,2250.0
2021-07-28 13:05:00,327.75,327.88,327.48,327.48,1950.0,318.6582,318.7846,318.3957,318.3957,1950.0
2021-07-28 13:10:00,327.78,328.03,327.55,327.76,1355.0,318.6874,318.9305,318.4638,318.668,1355.0
2021-07-28 13:15:00,327.63,327.76,327.34,327.72,1677.0,318.5416,318.668,318.2596,318.6291,1677.0
2021-07-28 13:20:00,327.72,328.28,327.69,327.97,3257.0,318.6291,319.1735,318.5999,318.8721,3257.0
2021-07-28 13:25:00,328.14,328.14,327.58,327.58,802.0,319.0374,319.0374,318.493,318.493,802.0
2021-07-28 13:30:00,327.74,328.31,327.69,328.13,1500.0,318.6485,319.2027,318.5999,319.0277,1500.0
2021-07-28 13:35:00,328.16,328.32,328.01,328.24,3603.0,319.0569,319.2124,318.911,319.1346,3603.0
2021-07-28 13:40:00,327.96,328.13,327.8,327.83,1197.0,318.8624,319.0277,318.7069,318.736,1197.0
2021-07-28 13:45:00,327.76,328.1,327.76,328.1,1000.0,318.668,318.9985,318.668,318.9985,1000.0
2021-07-28 13:50:00,328.19,328.4,327.85,328.27,2142.0,319.086,319.2902,318.7555,319.1638,2142.0
2021-07-28 13:55:00,328.24,328.46,327.62,327.93,1322.0,319.1346,319.3485,318.5318,318.8332,1322.0
2021-07-28 14:00:00,327.62,329.45,327.62,329.08,2700.0,318.5318,320.3111,318.5318,319.9513,2700.0
2021-07-28 14:05:00,328.47,328.57,327.76,328.29,2604.0,319.3583,319.4555,318.668,319.1833,2604.0
2021-07-28 14:10:00,328.43,329.1,328.42,328.84,2210.0,319.3194,319.9708,319.3097,319.718,2210.0
2021-07-28 14:15:00,329.04,329.83,328.72,329.32,1401.0,319.9125,320.6805,319.6013,320.1847,1401.0
2021-07-28 14:20:00,329.23,329.55,329.17,329.29,3397.0,320.0972,320.4083,320.0388,320.1555,3397.0
2021-07-28 14:25:00,329.3,329.48,329.05,329.4,3862.0,320.1652,320.3402,319.9222,320.2625,3862.0
2021-07-28 14:30:00,329.1,329.78,329.07,329.63,12157.0,319.9708,320.6319,319.9416,320.4861,12157.0
2021-07-28 14:35:00,329.56,329.85,329.42,329.72,2704.0,320.418,320.7,320.2819,320.5736,2704.0
2021-07-28 14:40:00,329.71,330.72,329.42,330.72,7086.0,320.5639,321.5458,320.2819,321.5458,7086.0
2021-07-28 14:45:00,330.68,330.89,330.41,330.6,2205.0,321.507,321.7111,321.2444,321.4292,2205.0
2021-07-28 14:50:00,330.92,331.3,330.0,330.0,2716.0,321.7403,322.1098,320.8458,320.8458,2716.0
2021-07-28 14:55:00,330.14,330.67,330.07,330.51,1900.0,320.9819,321.4972,320.9139,321.3417,1900.0
2021-07-28 15:00:00,330.59,330.79,329.85,329.88,4050.0,321.4195,321.6139,320.7,320.7292,4050.0
2021-07-28 15:05:00,330.07,330.1,329.58,329.69,2100.0,320.9139,320.943,320.4375,320.5444,2100.0
2021-07-28 15:10:00,329.88,330.17,329.67,329.68,2455.0,320.7292,321.0111,320.525,320.5347,2455.0
2021-07-28 15:15:00,329.72,329.76,329.32,329.43,3462.0,320.5736,320.6125,320.1847,320.2916,3462.0
2021-07-28 15:20:00,329.11,329.17,327.86,328.18,4906.0,319.9805,320.0388,318.7652,319.0763,4906.0
2021-07-28 15:25:00,328.16,328.87,328.08,328.76,2095.0,319.0569,319.7472,318.9791,319.6402,2095.0
2021-07-28 15:30:00,328.75,329.32,328.63,328.63,3000.0,319.6305,320.1847,319.5138,319.5138,3000.0
2021-07-28 15:35:00,328.88,329.02,328.15,328.19,6900.0,319.7569,319.893,319.0471,319.086,6900.0
2021-07-28 15:40:00,328.47,328.52,327.9,328.24,8609.0,319.3583,319.4069,318.8041,319.1346,8609.0
2021-07-28 15:45:00,328.16,328.69,327.76,327.76,18971.0,319.0569,319.5722,318.668,318.668,18971.0
2021-07-28 15:50:00,327.93,328.7,327.21,328.05,23935.0,318.8332,319.5819,318.1332,318.9499,23935.0
2021-07-28 15:55:00,328.04,328.59,326.83,327.19,44067.0,318.9402,319.4749,317.7638,318.1138,44067.0
2021-07-29 09:30:00,317.52,317.93,308.47,314.52,76992.0,308.712,309.1106,299.9131,305.7952,76992.0
2021-07-29 09:35:00,313.64,314.51,309.99,312.5,98635.0,304.9396,305.7855,301.3909,303.8313,98635.0
2021-07-29 09:40:00,312.5,312.66,309.35,310.75,45852.0,303.8313,303.9868,300.7687,302.1298,45852.0
2021-07-29 09:45:00,310.38,312.66,310.0,311.4,52574.0,301.7701,303.9868,301.4006,302.7618,52574.0
2021-07-29 09:50:00,311.09,312.07,310.15,311.42,45280.0,302.4604,303.4132,301.5465,302.7812,45280.0
2021-07-29 09:55:00,311.55,314.48,311.49,312.79,32086.0,302.9076,305.7563,302.8493,304.1132,32086.0
2021-07-29 10:00:00,312.87,313.34,311.85,313.25,32266.0,304.191,304.648,303.1993,304.5605,32266.0
2021-07-29 10:05:00,313.0,314.49,312.6,314.2,11869.0,304.3174,305.7661,303.9285,305.4841,11869.0
2021-07-29 10:10:00,314.53,317.0,313.9,316.87,11369.0,305.805,308.2064,305.1924,308.08,11369.0
2021-07-29 10:15:00,316.87,318.46,316.73,317.99,51233.0,308.08,309.6259,307.9439,309.169,51233.0
2021-07-29 10:20:00,317.98,318.3,317.05,317.72,13815.0,309.1593,309.4704,308.2551,308.9065,13815.0
2021-07-29 10:25:00,317.67,318.39,317.3,318.18,6000.0,308.8579,309.5579,308.4981,309.3537,6000.0
2021-07-29 10:30:00,318.23,319.19,317.75,319.15,19245.0,309.4023,310.3357,308.9356,310.2968,19245.0
2021-07-29 10:35:00,318.99,320.71,318.58,320.71,5142.0,310.1412,311.8135,309.7426,311.8135,5142.0
2021-07-29 10:40:00,320.77,322.0,320.48,321.56,10965.0,311.8719,313.0677,311.5899,312.6399,10965.0
2021-07-29 10:45:00,321.66,321.66,318.84,319.64,10956.0,312.7372,312.7372,309.9954,310.7732,10956.0
2021-07-29 10:50:00,319.37,321.07,319.0,320.0,9771.0,310.5107,312.1635,310.151,311.1232,9771.0
2021-07-29 10:55:00,320.23,323.83,320.23,323.47,8853.0,311.3468,314.847,311.3468,314.497,8853.0
2021-07-29 11:00:00,323.47,323.49,320.95,320.99,13975.0,314.497,314.5164,312.0469,312.0858,13975.0
2021-07-29 11:05:00,321.06,321.25,319.52,320.88,16673.0,312.1538,312.3385,310.6565,311.9788,16673.0
2021-07-29 11:10:00,320.71,321.67,319.94,321.67,28179.0,311.8135,312.7469,311.0649,312.7469,28179.0
2021-07-29 11:15:00,322.23,322.92,321.89,322.25,7679.0,313.2914,313.9622,312.9608,313.3108,7679.0
2021-07-29 11:20:00,322.21,323.63,322.21,323.24,3000.0,313.2719,314.6525,313.2719,314.2733,3000.0
2021-07-29 11:25:00,322.55,323.06,321.72,322.32,12076.0,313.6025,314.0983,312.7955,313.3789,12076.0
2021-07-29 11:30:00,322.12,323.35,322.09,323.35,12232.0,313.1844,314.3803,313.1552,314.3803,12232.0
2021-07-29 11:35:00,323.0,325.5,322.88,325.42,16558.0,314.04,316.4707,313.9233,316.3929,16558.0
2021-07-29 11:40:00,325.46,325.46,323.86,324.23,4400.0,316.4318,316.4318,314.8761,315.2359,4400.0
2021-07-29 11:45:00,324.43,325.59,324.42,324.98,5903.0,315.4303,316.5582,315.4206,315.9651,5903.0
2021-07-29 11:50:00,324.97,324.97,323.77,324.16,2400.0,315.9554,315.9554,314.7886,315.1678,2400.0
2021-07-29 11:55:00,324.01,324.23,323.14,323.26,4700.0,315.022,315.2359,314.1761,314.2928,4700.0
2021-07-29 12:00:00,322.5,323.57,322.44,323.53,2546.0,313.5539,314.5942,313.4955,314.5553,2546.0
2021-07-29 12:05:00,323.54,323.54,322.25,323.47,12618.0,314.565,314.565,313.3108,314.497,12618.0
2021-07-29 12:10:00,322.99,323.97,322.85,323.89,2981.0,314.0303,314.9831,313.8942,314.9053,2981.0
2021-07-29 12:15:00,323.8,323.99,323.14,323.42,1554.0,314.8178,315.0025,314.1761,314.4484,1554.0
2021-07-29 12:20:00,323.31,323.85,322.81,323.15,68014.0,314.3414,314.8664,313.8553,314.1858,68014.0
2021-07-29 12:25:00,323.06,323.57,322.93,323.51,5953.0,314.0983,314.5942,313.9719,314.5359,5953.0
2021-07-29 12:30:00,323.68,324.95,323.37,324.61,6735.0,314.7011,315.9359,314.3997,315.6053,6735.0
2021-07-29 12:35:00,324.61,324.61,323.05,323.05,2674.0,315.6053,315.6053,314.0886,314.0886,2674.0
2021-07-29 12:40:00,322.53,322.8,321.44,321.44,4729.0,313.583,313.8455,312.5233,312.5233,4729.0
2021-07-29 12:45:00,321.44,321.44,320.2,321.0,7361.0,312.5233,312.5233,311.3177,312.0955,7361.0
2021-07-29 12:50:00,320.75,321.33,320.75,321.33,2976.0,311.8524,312.4163,311.8524,312.4163,2976.0
2021-07-29 12:55:00,321.17,322.58,321.16,322.52,5410.0,312.2608,313.6317,312.251,313.5733,5410.0
2021-07-29 13:00:00,322.79,323.46,322.5,323.46,1828.0,313.8358,314.4872,313.5539,314.4872,1828.0
2021-07-29 13:05:00,323.31,323.78,323.2,323.5,15270.0,314.3414,314.7984,314.2345,314.5261,15270.0
2021-07-29 13:10:00,323.58,324.03,323.51,323.82,2900.0,314.6039,315.0414,314.5359,314.8373,2900.0
2021-07-29 13:15:00,323.95,324.24,323.68,324.21,17434.0,314.9636,315.2456,314.7011,315.2164,17434.0
2021-07-29 13:20:00,324.12,324.69,323.87,324.69,5479.0,315.1289,315.6831,314.8859,315.6831,5479.0
2021-07-29 13:25:00,324.46,325.4,324.46,325.01,4374.0,315.4595,316.3734,315.4595,315.9942,4374.0
2021-07-29 13:30:00,325.22,325.7,325.21,325.7,2527.0,316.1984,316.6651,316.1887,316.6651,2527.0
2021-07-29 13:35:00,325.62,325.62,324.73,325.2,7748.0,316.5873,316.5873,315.722,316.179,7748.0
2021-07-29 13:40:00,325.16,325.53,325.01,325.18,2836.0,316.1401,316.4998,315.9942,316.1595,2836.0
2021-07-29 13:45:00,325.19,325.19,323.4,323.4,11286.0,316.1693,316.1693,314.4289,314.4289,11286.0
2021-07-29 13:50:00,323.63,323.69,322.41,323.37,4140.0,314.6525,314.7109,313.4664,314.3997,4140.0
2021-07-29 13:55:00,323.46,323.68,322.54,322.8,85892.0,314.4872,314.7011,313.5928,313.8455,85892.0
2021-07-29 14:00:00,323.0,323.01,320.55,321.75,15147.0,314.04,314.0497,311.658,312.8247,15147.0
2021-07-29 14:05:00,321.97,322.85,321.77,322.47,2534.0,313.0386,313.8942,312.8441,313.5247,2534.0
2021-07-29 14:10:00,322.75,323.31,322.62,322.82,4700.0,313.7969,314.3414,313.6705,313.865,4700.0
2021-07-29 14:15:00,323.0,323.0,322.04,322.82,9704.0,314.04,314.04,313.1066,313.865,9704.0
2021-07-29 14:20:00,322.98,323.13,322.33,322.35,3972.0,314.0206,314.1664,313.3886,313.408,3972.0
2021-07-29 14:25:00,322.38,323.19,322.38,323.1,2403.0,313.4372,314.2247,313.4372,314.1372,2403.0
2021-07-29 14:30:00,323.2,323.2,321.67,322.17,5984.0,314.2345,314.2345,312.7469,313.233,5984.0
2021-07-29 14:35:00,322.01,323.0,322.0,322.87,10217.0,313.0775,314.04,313.0677,313.9136,10217.0
2021-07-29 14:40:00,322.9,323.55,322.75,323.55,3771.0,313.9428,314.5747,313.7969,314.5747,3771.0
2021-07-29 14:45:00,323.81,323.81,322.75,322.98,8949.0,314.8275,314.8275,313.7969,314.0206,8949.0
2021-07-29 14:50:00,322.98,323.34,322.8,323.14,13792.0,314.0206,314.3706,313.8455,314.1761,13792.0
2021-07-29 14:55:00,323.22,323.44,323.0,323.37,4955.0,314.2539,314.4678,314.04,314.3997,4955.0
2021-07-29 15:00:00,323.47,323.47,322.96,323.0,8243.0,314.497,314.497,314.0011,314.04,8243.0
2021-07-29 15:05:00,323.0,323.82,322.94,323.82,6072.0,314.04,314.8373,313.9817,314.8373,6072.0
2021-07-29 15:10:00,324.06,324.25,323.7,324.17,2861.0,315.0706,315.2553,314.7206,315.1775,2861.0
2021-07-29 15:15:00,323.98,323.98,322.96,323.42,6450.0,314.9928,314.9928,314.0011,314.4484,6450.0
2021-07-29 15:20:00,323.23,323.98,323.16,323.81,3202.0,314.2636,314.9928,314.1956,314.8275,3202.0
2021-07-29 15:25:00,323.82,324.02,323.31,323.31,6824.0,314.8373,315.0317,314.3414,314.3414,6824.0
2021-07-29 15:30:00,323.24,323.63,323.16,323.3,6605.0,314.2733,314.6525,314.1956,314.3317,6605.0
2021-07-29 15:35:00,323.18,324.07,322.84,324.07,12502.0,314.215,315.0803,313.8844,315.0803,12502.0
2021-07-29 15:40:00,323.99,324.17,323.26,323.76,8317.0,315.0025,315.1775,314.2928,314.7789,8317.0
2021-07-29 15:45:00,323.79,324.04,323.26,324.0,14737.0,314.8081,315.0512,314.2928,315.0123,14737.0
2021-07-29 15:50:00,323.9,324.57,323.78,324.5,34121.0,314.915,315.5665,314.7984,315.4984,34121.0
2021-07-29 15:55:00,324.48,324.51,322.32,322.36,51770.0,315.4789,315.5081,313.3789,313.4178,51770.0
2021-07-30 09:30:00,319.64,324.02,319.23,323.79,22369.0,310.7732,315.0317,310.3746,314.8081,22369.0
2021-07-30 09:35:00,323.41,325.39,323.41,325.39,4986.0,314.4386,316.3637,314.4386,316.3637,4986.0
2021-07-30 09:40:00,325.0,326.68,325.0,326.5,6009.0,315.9845,317.6179,315.9845,317.4429,6009.0
2021-07-30 09:45:00,326.47,327.71,325.91,327.56,7610.0,317.4137,318.6193,316.8693,318.4735,7610.0
2021-07-30 09:50:00,327.26,327.95,325.24,327.08,12594.0,318.1818,318.8527,316.2179,318.0068,12594.0
2021-07-30 09:55:00,327.79,328.06,327.25,327.73,5001.0,318.6971,318.9596,318.1721,318.6388,5001.0
2021-07-30 10:00:00,327.23,329.5,326.92,329.24,10490.0,318.1527,320.3597,317.8513,320.1069,10490.0
2021-07-30 10:05:00,330.0,331.54,330.0,331.06,5498.0,320.8458,322.3431,320.8458,321.8764,5498.0
2021-07-30 10:10:00,331.06,332.15,330.56,331.41,5469.0,321.8764,322.9362,321.3903,322.2167,5469.0
2021-07-30 10:15:00,331.12,331.4,329.89,330.03,3794.0,321.9348,322.207,320.7389,320.875,3794.0
2021-07-30 10:20:00,330.0,330.72,328.2,328.2,5011.0,320.8458,321.5458,319.0958,319.0958,5011.0
2021-07-30 10:25:00,328.82,329.18,328.55,328.55,1366.0,319.6986,320.0486,319.436,319.436,1366.0
2021-07-30 10:30:00,328.67,328.9,328.0,328.38,3829.0,319.5527,319.7763,318.9013,319.2708,3829.0
2021-07-30 10:35:00,328.51,329.36,328.43,328.56,2074.0,319.3972,320.2236,319.3194,319.4458,2074.0
2021-07-30 10:40:00,328.55,328.62,327.15,327.8,13269.0,319.436,319.5041,318.0749,318.7069,13269.0
2021-07-30 10:45:00,327.46,328.07,327.46,327.97,3142.0,318.3763,318.9694,318.3763,318.8721,3142.0
2021-07-30 10:50:00,328.0,328.02,325.77,325.77,18462.0,318.9013,318.9207,316.7332,316.7332,18462.0
2021-07-30 10:55:00,325.71,326.0,323.7,324.74,16505.0,316.6748,316.9568,314.7206,315.7317,16505.0
2021-07-30 11:00:00,324.9,325.29,324.77,324.77,1873.0,315.8873,316.2665,315.7609,315.7609,1873.0
2021-07-30 11:05:00,325.0,326.3,324.76,326.29,3905.0,315.9845,317.2485,315.7512,317.2387,3905.0
2021-07-30 11:10:00,326.31,326.5,325.96,326.16,3755.0,317.2582,317.4429,316.9179,317.1123,3755.0
2021-07-30 11:15:00,326.28,327.18,326.23,326.23,6121.0,317.229,318.104,317.1804,317.1804,6121.0
2021-07-30 11:20:00,326.31,326.57,325.78,326.57,4561.0,317.2582,317.511,316.7429,317.511,4561.0
2021-07-30 11:25:00,326.35,326.35,325.72,325.97,1300.0,317.2971,317.2971,316.6845,316.9276,1300.0
2021-07-30 11:30:00,325.82,326.79,325.82,326.0,1232.0,316.7818,317.7249,316.7818,316.9568,1232.0
2021-07-30 11:35:00,325.72,325.82,324.56,325.36,5200.0,316.6845,316.7818,315.5567,316.3345,5200.0
2021-07-30 11:40:00,325.2,326.05,325.19,325.84,1636.0,316.179,317.0054,316.1693,316.8012,1636.0
2021-07-30 11:45:00,326.11,326.11,324.45,325.06,5520.0,317.0637,317.0637,315.4498,316.0429,5520.0
2021-07-30 11:50:00,325.39,325.41,324.98,325.06,1909.0,316.3637,316.3831,315.9651,316.0429,1909.0
2021-07-30 11:55:00,325.34,325.94,325.34,325.6,1221.0,316.3151,316.8984,316.3151,316.5679,1221.0
2021-07-30 12:00:00,325.46,325.52,325.08,325.08,2300.0,316.4318,316.4901,316.0623,316.0623,2300.0
2021-07-30 12:05:00,325.19,326.08,325.19,325.97,1300.0,316.1693,317.0346,316.1693,316.9276,1300.0
2021-07-30 12:10:00,326.15,326.45,325.54,326.37,2497.0,317.1026,317.3943,316.5095,317.3165,2497.0
2021-07-30 12:15:00,326.39,326.39,325.62,326.01,1500.0,317.336,317.336,316.5873,316.9665,1500.0
2021-07-30 12:20:00,326.02,326.74,326.02,326.3,2833.0,316.9762,317.6763,316.9762,317.2485,2833.0
2021-07-30 12:25:00,326.15,326.77,326.15,326.27,1800.0,317.1026,317.7054,317.1026,317.2193,1800.0
2021-07-30 12:30:00,326.3,327.19,326.15,327.19,2665.0,317.2485,318.1138,317.1026,318.1138,2665.0
2021-07-30 12:35:00,327.26,327.26,327.01,327.01,700.0,318.1818,318.1818,317.9388,317.9388,700.0
2021-07-30 12:40:00,327.06,327.47,327.06,327.47,900.0,317.9874,318.386,317.9874,318.386,900.0
2021-07-30 12:45:00,327.2,327.36,326.81,326.96,4204.0,318.1235,318.2791,317.7443,317.8902,4204.0
2021-07-30 12:50:00,326.95,327.17,326.73,326.73,2100.0,317.8804,318.0943,317.6665,317.6665,2100.0
2021-07-30 12:55:00,326.98,327.16,326.77,326.89,1425.0,317.9096,318.0846,317.7054,317.8221,1425.0
2021-07-30 13:00:00,326.9,327.04,326.35,326.97,4420.0,317.8318,317.9679,317.2971,317.8999,4420.0
2021-07-30 13:05:00,326.86,327.06,326.72,326.9,1400.0,317.7929,317.9874,317.6568,317.8318,1400.0
2021-07-30 13:10:00,326.9,327.31,326.9,327.31,1009.0,317.8318,318.2304,317.8318,318.2304,1009.0
2021-07-30 13:15:00,327.32,327.32,327.08,327.26,1450.0,318.2402,318.2402,318.0068,318.1818,1450.0
2021-07-30 13:20:00,327.23,327.23,326.79,327.05,2322.0,318.1527,318.1527,317.7249,317.9777,2322.0
2021-07-30 13:25:00,327.23,327.23,326.86,326.86,573.0,318.1527,318.1527,317.7929,317.7929,573.0
2021-07-30 13:30:00,326.86,327.39,326.77,327.25,2421.0,317.7929,318.3082,317.7054,318.1721,2421.0
2021-07-30 13:35:00,327.42,327.66,327.37,327.49,1001.0,318.3374,318.5707,318.2888,318.4054,1001.0
2021-07-30 13:40:00,328.05,328.07,327.66,327.82,800.0,318.9499,318.9694,318.5707,318.7263,800.0
2021-07-30 13:45:00,327.88,328.03,327.16,328.03,2324.0,318.7846,318.9305,318.0846,318.9305,2324.0
2021-07-30 13:50:00,327.9,328.01,327.77,328.0,1693.0,318.8041,318.911,318.6777,318.9013,1693.0
2021-07-30 13:55:00,328.17,328.32,327.88,328.32,3100.0,319.0666,319.2124,318.7846,319.2124,3100.0
2021-07-30 14:00:00,328.44,328.44,327.83,327.83,1000.0,319.3291,319.3291,318.736,318.736,1000.0
2021-07-30 14:05:00,327.8,328.05,327.67,327.9,2345.0,318.7069,318.9499,318.5805,318.8041,2345.0
2021-07-30 14:10:00,328.08,328.57,327.96,328.22,2402.0,318.9791,319.4555,318.8624,319.1152,2402.0
2021-07-30 14:15:00,328.24,328.37,327.72,328.03,2878.0,319.1346,319.261,318.6291,318.9305,2878.0
2021-07-30 14:20:00,328.0,328.0,326.94,327.14,1900.0,318.9013,318.9013,317.8707,318.0652,1900.0
2021-07-30 14:25:00,327.0,327.08,326.22,326.91,4165.0,317.929,318.0068,317.1707,317.8415,4165.0
2021-07-30 14:30:00,327.0,327.0,326.45,326.77,5436.0,317.929,317.929,317.3943,317.7054,5436.0
2021-07-30 14:35:00,326.77,326.78,326.41,326.44,4574.0,317.7054,317.7151,317.3554,317.3846,4574.0
2021-07-30 14:40:00,326.59,326.9,326.25,326.74,2201.0,317.5304,317.8318,317.1998,317.6763,2201.0
2021-07-30 14:45:00,326.96,327.02,326.96,327.02,437.0,317.8902,317.9485,317.8902,317.9485,437.0
2021-07-30 14:50:00,327.28,327.45,326.76,327.45,3864.0,318.2013,318.3666,317.6957,318.3666,3864.0
2021-07-30 14:55:00,327.38,327.38,326.83,327.31,2421.0,318.2985,318.2985,317.7638,318.2304,2421.0
2021-07-30 15:00:00,327.38,327.86,327.26,327.85,2861.0,318.2985,318.7652,318.1818,318.7555,2861.0
2021-07-30 15:05:00,327.87,328.26,327.56,328.18,4724.0,318.7749,319.1541,318.4735,319.0763,4724.0
2021-07-30 15:10:00,328.19,328.92,328.12,328.92,2101.0,319.086,319.7958,319.018,319.7958,2101.0
2021-07-30 15:15:00,328.71,329.12,328.51,328.84,2994.0,319.5916,319.9902,319.3972,319.718,2994.0
2021-07-30 15:20:00,328.86,329.17,328.7,328.7,3772.0,319.7374,320.0388,319.5819,319.5819,3772.0
2021-07-30 15:25:00,328.7,329.39,328.34,329.24,7338.0,319.5819,320.2527,319.2319,320.1069,7338.0
2021-07-30 15:30:00,329.23,329.98,329.08,329.76,9402.0,320.0972,320.8264,319.9513,320.6125,9402.0
2021-07-30 15:35:00,329.61,329.83,329.33,329.44,7501.0,320.4666,320.6805,320.1944,320.3014,7501.0
2021-07-30 15:40:00,329.57,329.82,329.1,329.1,8251.0,320.4278,320.6708,319.9708,319.9708,8251.0
2021-07-30 15:45:00,329.16,330.14,329.15,329.97,9473.0,320.0291,320.9819,320.0194,320.8167,9473.0
2021-07-30 15:50:00,329.75,329.99,329.26,329.77,14959.0,320.6028,320.8361,320.1263,320.6222,14959.0
2021-07-30 15:55:00,329.63,330.34,329.46,329.52,45339.0,320.4861,321.1764,320.3208,320.3791,45339.0
2021-08-02 09:30:00,332.65,334.0,331.42,332.86,21817.0,323.4223,324.7349,322.2264,323.6265,21817.0
2021-08-02 09:35:00,332.83,334.47,332.41,334.23,6078.0,323.5973,325.1918,323.189,324.9585,6078.0
2021-08-02 09:40:00,334.55,336.0,334.27,335.0,15179.0,325.2696,326.6794,324.9974,325.7071,15179.0
2021-08-02 09:45:00,334.81,336.33,334.8,336.0,10043.0,325.5224,327.0002,325.5127,326.6794,10043.0
2021-08-02 09:50:00,335.95,336.08,333.55,333.63,17297.0,326.6308,326.7572,324.2973,324.3751,17297.0
2021-08-02 09:55:00,333.65,333.86,332.98,332.99,4971.0,324.3946,324.5987,323.7432,323.7529,4971.0
2021-08-02 10:00:00,332.76,334.49,332.75,333.5,12605.0,323.5293,325.2113,323.5195,324.2487,12605.0
2021-08-02 10:05:00,333.03,333.97,332.74,333.67,3400.0,323.7918,324.7057,323.5098,324.414,3400.0
2021-08-02 10:10:00,333.96,334.31,331.85,331.94,9848.0,324.696,325.0363,322.6445,322.732,9848.0
2021-08-02 10:15:00,331.79,332.26,330.82,331.22,11615.0,322.5862,323.0431,321.6431,322.032,11615.0
2021-08-02 10:20:00,330.82,331.53,330.62,331.19,3848.0,321.6431,322.3334,321.4486,322.0028,3848.0
2021-08-02 10:25:00,331.27,332.08,330.8,331.17,3875.0,322.0806,322.8681,321.6236,321.9834,3875.0
2021-08-02 10:30:00,330.82,331.72,330.82,331.32,3406.0,321.6431,322.5181,321.6431,322.1292,3406.0
2021-08-02 10:35:00,330.97,331.03,329.81,329.81,3533.0,321.7889,321.8473,320.6611,320.6611,3533.0
2021-08-02 10:40:00,329.89,329.94,328.94,329.39,5606.0,320.7389,320.7875,319.8152,320.2527,5606.0
2021-08-02 10:45:00,329.34,329.51,328.89,329.34,13199.0,320.2041,320.3694,319.7666,320.2041,13199.0
2021-08-02 10:50:00,329.16,329.51,328.86,329.42,10858.0,320.0291,320.3694,319.7374,320.2819,10858.0
2021-08-02 10:55:00,329.29,329.35,327.99,328.0,13610.0,320.1555,320.2139,318.8916,318.9013,13610.0
2021-08-02 11:00:00,328.05,328.4,327.8,327.84,14115.0,318.9499,319.2902,318.7069,318.7457,14115.0
2021-08-02 11:05:00,327.95,328.6,327.5,328.54,4910.0,318.8527,319.4847,318.4152,319.4263,4910.0
2021-08-02 11:10:00,328.41,328.86,328.01,328.6,8702.0,319.2999,319.7374,318.911,319.4847,8702.0
2021-08-02 11:15:00,328.57,329.17,328.2,328.58,9435.0,319.4555,320.0388,319.0958,319.4652,9435.0
2021-08-02 11:20:00,328.52,329.15,328.52,329.15,7923.0,319.4069,320.0194,319.4069,320.0194,7923.0
2021-08-02 11:25:00,329.1,329.1,328.59,328.82,1821.0,319.9708,319.9708,319.4749,319.6986,1821.0
2021-08-02 11:30:00,328.7,329.0,328.26,329.0,13285.0,319.5819,319.8736,319.1541,319.8736,13285.0
2021-08-02 11:35:00,328.9,328.91,328.48,328.67,17877.0,319.7763,319.7861,319.368,319.5527,17877.0
2021-08-02 11:40:00,328.84,328.84,327.74,328.01,30267.0,319.718,319.718,318.6485,318.911,30267.0
2021-08-02 11:45:00,328.1,328.1,326.82,327.26,4910.0,318.9985,318.9985,317.754,318.1818,4910.0
2021-08-02 11:50:00,326.66,326.66,325.84,326.07,1530.0,317.5985,317.5985,316.8012,317.0248,1530.0
2021-08-02 11:55:00,325.7,326.08,325.7,326.07,2872.0,316.6651,317.0346,316.6651,317.0248,2872.0
2021-08-02 12:00:00,326.1,326.67,326.1,326.46,3941.0,317.054,317.6082,317.054,317.404,3941.0
2021-08-02 12:05:00,326.37,327.11,326.29,326.33,2000.0,317.3165,318.036,317.2387,317.2776,2000.0
2021-08-02 12:10:00,326.19,326.86,326.09,326.5,5517.0,317.1415,317.7929,317.0443,317.4429,5517.0
2021-08-02 12:15:00,326.5,327.0,326.5,326.81,2800.0,317.4429,317.929,317.4429,317.7443,2800.0
2021-08-02 12:20:00,326.93,327.11,326.15,326.24,18123.0,317.861,318.036,317.1026,317.1901,18123.0
2021-08-02 12:25:00,326.22,327.0,325.75,327.0,13501.0,317.1707,317.929,316.7137,317.929,13501.0
2021-08-02 12:30:00,326.95,328.06,326.94,328.0,4702.0,317.8804,318.9596,317.8707,318.9013,4702.0
2021-08-02 12:35:00,328.19,328.19,327.92,328.0,3444.0,319.086,319.086,318.8235,318.9013,3444.0
2021-08-02 12:40:00,328.13,328.13,327.69,327.85,6299.0,319.0277,319.0277,318.5999,318.7555,6299.0
2021-08-02 12:45:00,327.84,328.11,327.83,328.11,7610.0,318.7457,319.0083,318.736,319.0083,7610.0
2021-08-02 12:50:00,328.1,328.4,327.88,328.17,5649.0,318.9985,319.2902,318.7846,319.0666,5649.0
2021-08-02 12:55:00,328.05,328.27,327.92,328.27,4100.0,318.9499,319.1638,318.8235,319.1638,4100.0
2021-08-02 13:00:00,328.56,328.57,327.95,328.0,2800.0,319.4458,319.4555,318.8527,318.9013,2800.0
2021-08-02 13:05:00,327.98,328.16,327.36,328.07,13242.0,318.8819,319.0569,318.2791,318.9694,13242.0
2021-08-02 13:10:00,328.12,328.36,327.95,328.0,3549.0,319.018,319.2513,318.8527,318.9013,3549.0
2021-08-02 13:15:00,327.82,328.07,327.3,328.07,8956.0,318.7263,318.9694,318.2207,318.9694,8956.0
2021-08-02 13:20:00,328.0,328.37,327.95,328.37,3319.0,318.9013,319.261,318.8527,319.261,3319.0
2021-08-02 13:25:00,328.47,328.48,327.87,328.06,1822.0,319.3583,319.368,318.7749,318.9596,1822.0
2021-08-02 13:30:00,328.0,328.06,327.45,327.84,3335.0,318.9013,318.9596,318.3666,318.7457,3335.0
2021-08-02 13:35:00,327.84,327.98,327.48,327.5,3005.0,318.7457,318.8819,318.3957,318.4152,3005.0
2021-08-02 13:40:00,327.48,327.64,327.48,327.62,2500.0,318.3957,318.5513,318.3957,318.5318,2500.0
2021-08-02 13:45:00,327.49,327.65,327.24,327.63,5508.0,318.4054,318.561,318.1624,318.5416,5508.0
2021-08-02 13:50:00,327.56,327.67,326.67,326.72,2881.0,318.4735,318.5805,317.6082,317.6568,2881.0
2021-08-02 13:55:00,326.67,326.69,326.26,326.63,1870.0,317.6082,317.6276,317.2096,317.5693,1870.0
2021-08-02 14:00:00,326.7,326.76,326.49,326.67,800.0,317.6374,317.6957,317.4332,317.6082,800.0
2021-08-02 14:05:00,326.83,327.82,326.83,327.54,2550.0,317.7638,318.7263,317.7638,318.4541,2550.0
2021-08-02 14:10:00,327.69,328.25,327.69,328.25,1003.0,318.5999,319.1444,318.5999,319.1444,1003.0
2021-08-02 14:15:00,328.18,328.18,327.7,327.94,2908.0,319.0763,319.0763,318.6096,318.843,2908.0
2021-08-02 14:20:00,327.94,328.09,327.88,328.04,6798.0,318.843,318.9888,318.7846,318.9402,6798.0
2021-08-02 14:25:00,327.95,328.33,327.95,328.09,1800.0,318.8527,319.2221,318.8527,318.9888,1800.0
2021-08-02 14:30:00,328.0,328.09,327.88,328.0,3409.0,318.9013,318.9888,318.7846,318.9013,3409.0
2021-08-02 14:35:00,328.02,328.07,328.0,328.0,300.0,318.9207,318.9694,318.9013,318.9013,300.0
2021-08-02 14:40:00,328.0,328.17,327.99,328.0,3735.0,318.9013,319.0666,318.8916,318.9013,3735.0
2021-08-02 14:45:00,328.0,328.47,327.92,328.45,3833.0,318.9013,319.3583,318.8235,319.3388,3833.0
2021-08-02 14:50:00,328.52,328.78,328.5,328.78,500.0,319.4069,319.6597,319.3874,319.6597,500.0
2021-08-02 14:55:00,328.52,328.75,328.44,328.61,3585.0,319.4069,319.6305,319.3291,319.4944,3585.0
2021-08-02 15:00:00,328.5,328.52,327.83,328.06,5488.0,319.3874,319.4069,318.736,318.9596,5488.0
2021-08-02 15:05:00,328.2,328.67,327.91,328.0,7996.0,319.0958,319.5527,318.8138,318.9013,7996.0
2021-08-02 15:10:00,328.0,328.1,327.95,327.98,5625.0,318.9013,318.9985,318.8527,318.8819,5625.0
2021-08-02 15:15:00,327.85,328.01,327.68,327.89,4800.0,318.7555,318.911,318.5902,318.7944,4800.0
2021-08-02 15:20:00,327.88,328.18,327.88,328.18,3408.0,318.7846,319.0763,318.7846,319.0763,3408.0
2021-08-02 15:25:00,328.06,328.12,327.84,328.11,7462.0,318.9596,319.018,318.7457,319.0083,7462.0
2021-08-02 15:30:00,328.08,328.19,327.78,328.06,16741.0,318.9791,319.086,318.6874,318.9596,16741.0
2021-08-02 15:35:00,328.15,328.15,327.64,327.83,8553.0,319.0471,319.0471,318.5513,318.736,8553.0
2021-08-02 15:40:00,327.79,327.86,327.45,327.5,7514.0,318.6971,318.7652,318.3666,318.4152,7514.0
2021-08-02 15:45:00,327.5,327.55,326.5,326.67,43960.0,318.4152,318.4638,317.4429,317.6082,43960.0
2021-08-02 15:50:00,326.6,326.98,325.49,326.13,45028.0,317.5401,317.9096,316.4609,317.0832,45028.0
2021-08-02 15:55:00,326.13,326.53,325.86,326.27,64855.0,317.0832,317.4721,316.8207,317.2193,64855.0
2021-08-03 09:30:00,327.69,328.7,326.15,327.0,15093.0,318.5999,319.5819,317.1026,317.929,15093.0
2021-08-03 09:35:00,326.92,327.0,325.21,325.5,35348.0,317.8513,317.929,316.1887,316.4707,35348.0
2021-08-03 09:40:00,325.45,326.1,324.55,325.36,20515.0,316.422,317.054,315.547,316.3345,20515.0
2021-08-03 09:45:00,325.02,325.02,323.5,323.5,29506.0,316.004,316.004,314.5261,314.5261,29506.0
2021-08-03 09:50:00,323.41,324.59,323.03,324.59,23241.0,314.4386,315.5859,314.0692,315.5859,23241.0
2021-08-03 09:55:00,324.54,325.11,324.15,324.74,5470.0,315.5373,316.0915,315.1581,315.7317,5470.0
2021-08-03 10:00:00,324.43,325.91,324.43,325.58,2986.0,315.4303,316.8693,315.4303,316.5484,2986.0
2021-08-03 10:05:00,325.27,325.87,324.71,325.36,7513.0,316.247,316.8304,315.7026,316.3345,7513.0
2021-08-03 10:10:00,325.39,325.62,324.56,325.5,4485.0,316.3637,316.5873,315.5567,316.4707,4485.0
2021-08-03 10:15:00,326.47,328.05,326.47,328.05,1300.0,317.4137,318.9499,317.4137,318.9499,1300.0
2021-08-03 10:20:00,328.24,329.1,327.95,329.1,1500.0,319.1346,319.9708,318.8527,319.9708,1500.0
2021-08-03 10:25:00,328.93,330.49,328.93,330.11,7184.0,319.8055,321.3222,319.8055,320.9528,7184.0
2021-08-03 10:30:00,329.91,330.32,329.5,330.05,5825.0,320.7583,321.1569,320.3597,320.8944,5825.0
2021-08-03 10:35:00,330.5,332.37,330.42,332.3,6857.0,321.332,323.1501,321.2542,323.082,6857.0
2021-08-03 10:40:00,332.25,332.41,331.73,332.15,5199.0,323.0334,323.189,322.5278,322.9362,5199.0
2021-08-03 10:45:00,331.81,332.68,331.8,332.03,3501.0,322.6056,323.4515,322.5959,322.8195,3501.0
2021-08-03 10:50:00,331.99,332.05,331.25,331.47,4077.0,322.7806,322.839,322.0611,322.275,4077.0
2021-08-03 10:55:00,331.37,331.39,330.57,330.57,4055.0,322.1778,322.1973,321.4,321.4,4055.0
2021-08-03 11:00:00,330.59,331.31,330.58,330.92,4527.0,321.4195,322.1195,321.4097,321.7403,4527.0
2021-08-03 11:05:00,331.15,331.83,330.55,331.69,2987.0,321.9639,322.6251,321.3806,322.4889,2987.0
2021-08-03 11:10:00,331.59,332.8,331.39,332.59,18916.0,322.3917,323.5682,322.1973,323.364,18916.0
2021-08-03 11:15:00,332.43,332.51,331.76,331.77,4010.0,323.2084,323.2862,322.557,322.5667,4010.0
2021-08-03 11:20:00,331.77,332.48,331.0,332.48,3911.0,322.5667,323.257,321.8181,323.257,3911.0
2021-08-03 11:25:00,332.55,334.12,332.5,333.03,29381.0,323.3251,324.8515,323.2765,323.7918,29381.0
2021-08-03 11:30:00,333.16,333.17,332.66,332.68,3300.0,323.9182,323.9279,323.432,323.4515,3300.0
2021-08-03 11:35:00,332.69,333.41,332.69,333.41,10435.0,323.4612,324.1612,323.4612,324.1612,10435.0
2021-08-03 11:40:00,333.22,334.12,333.07,333.81,3200.0,323.9765,324.8515,323.8307,324.5501,3200.0
2021-08-03 11:45:00,333.74,333.74,333.0,333.0,800.0,324.4821,324.4821,323.7626,323.7626,800.0
2021-08-03 11:50:00,333.23,333.23,332.76,332.76,804.0,323.9862,323.9862,323.5293,323.5293,804.0
2021-08-03 11:55:00,333.29,333.41,332.63,332.63,1100.0,324.0446,324.1612,323.4029,323.4029,1100.0
2021-08-03 12:00:00,332.61,333.55,332.61,333.55,1899.0,323.3834,324.2973,323.3834,324.2973,1899.0
2021-08-03 12:05:00,333.44,333.44,332.86,333.24,1600.0,324.1904,324.1904,323.6265,323.9959,1600.0
2021-08-03 12:10:00,333.02,333.04,332.93,332.93,526.0,323.782,323.8015,323.6945,323.6945,526.0
2021-08-03 12:15:00,333.16,333.21,332.95,333.18,1120.0,323.9182,323.9668,323.714,323.9376,1120.0
2021-08-03 12:20:00,333.25,333.55,332.95,333.22,1810.0,324.0057,324.2973,323.714,323.9765,1810.0
2021-08-03 12:25:00,333.06,333.45,332.95,333.45,2300.0,323.8209,324.2001,323.714,324.2001,2300.0
2021-08-03 12:30:00,333.45,333.81,332.96,333.81,2550.0,324.2001,324.5501,323.7237,324.5501,2550.0
2021-08-03 12:35:00,334.0,334.0,333.81,333.87,1005.0,324.7349,324.7349,324.5501,324.6085,1005.0
2021-08-03 12:40:00,333.58,333.58,333.58,333.58,200.0,324.3265,324.3265,324.3265,324.3265,200.0
2021-08-03 12:45:00,333.57,334.25,333.28,334.05,2409.0,324.3168,324.9779,324.0348,324.7835,2409.0
2021-08-03 12:50:00,334.03,334.03,333.72,333.87,1735.0,324.764,324.764,324.4626,324.6085,1735.0
2021-08-03 12:55:00,333.81,334.2,333.74,334.02,2316.0,324.5501,324.9293,324.4821,324.7543,2316.0
2021-08-03 13:00:00,334.25,335.08,334.25,335.0,4526.0,324.9779,325.7849,324.9779,325.7071,4526.0
2021-08-03 13:05:00,334.95,335.03,334.74,335.0,4864.0,325.6585,325.7363,325.4543,325.7071,4864.0
2021-08-03 13:10:00,335.0,335.75,334.94,335.75,3112.0,325.7071,326.4363,325.6488,326.4363,3112.0
2021-08-03 13:15:00,335.89,335.89,335.27,335.3,1876.0,326.5724,326.5724,325.9696,325.9988,1876.0
2021-08-03 13:20:00,335.24,335.59,335.2,335.39,2407.0,325.9405,326.2808,325.9016,326.0863,2407.0
2021-08-03 13:25:00,335.3,336.25,335.21,335.98,5335.0,325.9988,326.9224,325.9113,326.6599,5335.0
2021-08-03 13:30:00,335.83,336.24,335.68,336.22,2147.0,326.5141,326.9127,326.3683,326.8933,2147.0
2021-08-03 13:35:00,336.15,336.5,336.15,336.3,3311.0,326.8252,327.1655,326.8252,326.9711,3311.0
2021-08-03 13:40:00,336.33,336.69,336.33,336.56,1750.0,327.0002,327.3502,327.0002,327.2238,1750.0
2021-08-03 13:45:00,336.49,336.9,336.47,336.75,2106.0,327.1558,327.5544,327.1363,327.4086,2106.0
2021-08-03 13:50:00,336.76,338.06,336.76,337.81,11998.0,327.4183,328.6822,327.4183,328.4392,11998.0
2021-08-03 13:55:00,337.81,338.02,337.45,337.73,7041.0,328.4392,328.6433,328.0892,328.3614,7041.0
2021-08-03 14:00:00,337.73,337.73,337.1,337.23,3131.0,328.3614,328.3614,327.7489,327.8753,3131.0
2021-08-03 14:05:00,337.19,337.47,337.1,337.47,2701.0,327.8364,328.1086,327.7489,328.1086,2701.0
2021-08-03 14:10:00,337.37,337.78,337.29,337.34,4983.0,328.0114,328.41,327.9336,327.9822,4983.0
2021-08-03 14:15:00,337.53,337.53,337.3,337.31,501.0,328.1669,328.1669,327.9433,327.953,501.0
2021-08-03 14:20:00,337.18,337.36,336.94,336.96,4824.0,327.8266,328.0017,327.5933,327.6128,4824.0
2021-08-03 14:25:00,337.09,337.11,336.71,336.79,4317.0,327.7391,327.7586,327.3697,327.4475,4317.0
2021-08-03 14:30:00,336.76,337.25,336.76,337.25,3327.0,327.4183,327.8947,327.4183,327.8947,3327.0
2021-08-03 14:35:00,337.23,337.75,337.1,337.65,2801.0,327.8753,328.3808,327.7489,328.2836,2801.0
2021-08-03 14:40:00,337.83,338.23,337.64,338.23,3893.0,328.4586,328.8475,328.2739,328.8475,3893.0
2021-08-03 14:45:00,338.23,338.69,337.9,338.0,6345.0,328.8475,329.2948,328.5267,328.6239,6345.0
2021-08-03 14:50:00,337.66,337.89,337.59,337.89,3602.0,328.2933,328.517,328.2253,328.517,3602.0
2021-08-03 14:55:00,337.92,338.11,337.79,338.08,4084.0,328.5461,328.7309,328.4197,328.7017,4084.0
2021-08-03 15:00:00,338.17,338.46,338.07,338.46,2502.0,328.7892,329.0711,328.692,329.0711,2502.0
2021-08-03 15:05:00,338.24,338.33,337.93,337.99,2050.0,328.8572,328.9447,328.5558,328.6142,2050.0
2021-08-03 15:10:00,338.14,338.14,337.64,337.64,2000.0,328.76,328.76,328.2739,328.2739,2000.0
2021-08-03 15:15:00,337.81,337.97,337.63,337.65,4300.0,328.4392,328.5947,328.2642,328.2836,4300.0
2021-08-03 15:20:00,337.9,338.27,337.9,338.24,3877.0,328.5267,328.8864,328.5267,328.8572,3877.0
2021-08-03 15:25:00,338.04,338.38,337.95,338.38,4026.0,328.6628,328.9934,328.5753,328.9934,4026.0
2021-08-03 15:30:00,338.33,338.5,338.17,338.49,4269.0,328.9447,329.11,328.7892,329.1003,4269.0
2021-08-03 15:35:00,338.45,338.45,337.86,337.87,2717.0,329.0614,329.0614,328.4878,328.4975,2717.0
2021-08-03 15:40:00,337.69,337.95,337.62,337.73,4555.0,328.3225,328.5753,328.2544,328.3614,4555.0
2021-08-03 15:45:00,337.61,337.89,337.61,337.73,5899.0,328.2447,328.517,328.2447,328.3614,5899.0
2021-08-03 15:50:00,337.83,337.98,337.43,337.9,14425.0,328.4586,328.6045,328.0697,328.5267,14425.0
2021-08-03 15:55:00,337.84,338.24,337.68,338.23,32684.0,328.4683,328.8572,328.3128,328.8475,32684.0
2021-08-04 09:30:00,335.14,335.18,332.23,334.55,13392.0,325.8432,325.8821,323.014,325.2696,13392.0
2021-08-04 09:35:00,334.2,334.2,332.07,333.22,2200.0,324.9293,324.9293,322.8584,323.9765,2200.0
2021-08-04 09:40:00,332.68,333.32,332.0,332.0,2181.0,323.4515,324.0737,322.7903,322.7903,2181.0
2021-08-04 09:45:00,332.04,332.53,330.91,332.32,3614.0,322.8292,323.3056,321.7306,323.1015,3614.0
2021-08-04 09:50:00,332.72,333.33,331.18,331.18,3478.0,323.4904,324.0834,321.9931,321.9931,3478.0
2021-08-04 09:55:00,331.14,331.34,330.26,331.0,3386.0,321.9542,322.1487,321.0986,321.8181,3386.0
2021-08-04 10:00:00,331.16,332.56,330.43,332.56,5590.0,321.9736,323.3348,321.2639,323.3348,5590.0
2021-08-04 10:05:00,332.52,333.26,332.19,332.73,2010.0,323.2959,324.0154,322.9751,323.5001,2010.0
2021-08-04 10:10:00,332.58,332.86,331.5,332.11,3529.0,323.3543,323.6265,322.3042,322.8973,3529.0
2021-08-04 10:15:00,332.08,332.84,331.79,332.84,2000.0,322.8681,323.607,322.5862,323.607,2000.0
2021-08-04 10:20:00,332.78,333.41,332.11,332.11,2615.0,323.5487,324.1612,322.8973,322.8973,2615.0
2021-08-04 10:25:00,332.2,333.12,332.1,332.31,3112.0,322.9848,323.8793,322.8876,323.0917,3112.0
2021-08-04 10:30:00,332.16,332.17,330.93,331.21,5677.0,322.9459,322.9556,321.75,322.0223,5677.0
2021-08-04 10:35:00,331.99,332.39,331.4,332.39,2360.0,322.7806,323.1695,322.207,323.1695,2360.0
2021-08-04 10:40:00,332.85,333.13,332.03,332.74,1303.0,323.6168,323.889,322.8195,323.5098,1303.0
2021-08-04 10:45:00,332.63,332.93,331.69,332.31,2282.0,323.4029,323.6945,322.4889,323.0917,2282.0
2021-08-04 10:50:00,332.31,332.62,332.08,332.38,2238.0,323.0917,323.3931,322.8681,323.1598,2238.0
2021-08-04 10:55:00,332.16,332.66,332.0,332.18,2928.0,322.9459,323.432,322.7903,322.9653,2928.0
2021-08-04 11:00:00,332.08,332.25,331.4,332.25,2102.0,322.8681,323.0334,322.207,323.0334,2102.0
2021-08-04 11:05:00,332.26,333.22,332.21,332.98,7663.0,323.0431,323.9765,322.9945,323.7432,7663.0
2021-08-04 11:10:00,332.96,332.98,332.47,332.52,1665.0,323.7237,323.7432,323.2473,323.2959,1665.0
2021-08-04 11:15:00,332.61,332.8,332.22,332.22,724.0,323.3834,323.5682,323.0042,323.0042,724.0
2021-08-04 11:20:00,331.99,332.14,331.0,331.0,2630.0,322.7806,322.9265,321.8181,321.8181,2630.0
2021-08-04 11:25:00,331.02,331.02,330.55,330.8,1391.0,321.8375,321.8375,321.3806,321.6236,1391.0
2021-08-04 11:30:00,330.74,330.74,330.19,330.6,1367.0,321.5653,321.5653,321.0306,321.4292,1367.0
2021-08-04 11:35:00,330.44,330.44,329.19,329.25,1900.0,321.2736,321.2736,320.0583,320.1166,1900.0
2021-08-04 11:40:00,329.08,329.18,328.57,328.57,1000.0,319.9513,320.0486,319.4555,319.4555,1000.0
2021-08-04 11:45:00,328.67,329.03,328.25,328.25,3119.0,319.5527,319.9027,319.1444,319.1444,3119.0
2021-08-04 11:50:00,328.11,328.95,327.66,328.6,12918.0,319.0083,319.8249,318.5707,319.4847,12918.0
2021-08-04 11:55:00,328.65,328.71,327.58,327.84,2073.0,319.5333,319.5916,318.493,318.7457,2073.0
2021-08-04 12:00:00,327.5,328.46,327.5,328.43,1500.0,318.4152,319.3485,318.4152,319.3194,1500.0
2021-08-04 12:05:00,328.68,329.12,328.56,329.12,3831.0,319.5624,319.9902,319.4458,319.9902,3831.0
2021-08-04 12:10:00,329.21,329.29,328.52,328.7,4600.0,320.0777,320.1555,319.4069,319.5819,4600.0
2021-08-04 12:15:00,329.05,329.78,328.66,328.95,7020.0,319.9222,320.6319,319.543,319.8249,7020.0
2021-08-04 12:20:00,328.56,328.99,328.49,328.85,1101.0,319.4458,319.8638,319.3777,319.7277,1101.0
2021-08-04 12:25:00,328.8,328.8,327.87,328.44,1447.0,319.6791,319.6791,318.7749,319.3291,1447.0
2021-08-04 12:30:00,328.28,328.56,328.25,328.36,3180.0,319.1735,319.4458,319.1444,319.2513,3180.0
2021-08-04 12:35:00,328.63,328.82,328.5,328.74,2975.0,319.5138,319.6986,319.3874,319.6208,2975.0
2021-08-04 12:40:00,328.8,328.8,327.5,327.76,2630.0,319.6791,319.6791,318.4152,318.668,2630.0
2021-08-04 12:45:00,328.02,328.3,328.02,328.02,900.0,318.9207,319.193,318.9207,318.9207,900.0
2021-08-04 12:50:00,328.16,328.21,327.96,328.21,647.0,319.0569,319.1055,318.8624,319.1055,647.0
2021-08-04 12:55:00,328.23,328.25,327.73,327.73,1056.0,319.1249,319.1444,318.6388,318.6388,1056.0
2021-08-04 13:00:00,327.86,328.54,327.69,328.23,2212.0,318.7652,319.4263,318.5999,319.1249,2212.0
2021-08-04 13:05:00,328.2,328.27,328.12,328.18,1787.0,319.0958,319.1638,319.018,319.0763,1787.0
2021-08-04 13:10:00,328.12,328.52,328.12,328.38,1603.0,319.018,319.4069,319.018,319.2708,1603.0
2021-08-04 13:15:00,327.78,327.89,327.77,327.89,300.0,318.6874,318.7944,318.6777,318.7944,300.0
2021-08-04 13:20:00,327.62,328.29,327.62,328.2,6300.0,318.5318,319.1833,318.5318,319.0958,6300.0
2021-08-04 13:25:00,328.15,328.15,327.3,327.3,2100.0,319.0471,319.0471,318.2207,318.2207,2100.0
2021-08-04 13:30:00,327.41,327.75,327.27,327.75,1900.0,318.3277,318.6582,318.1916,318.6582,1900.0
2021-08-04 13:35:00,327.45,327.66,327.45,327.66,500.0,318.3666,318.5707,318.3666,318.5707,500.0
2021-08-04 13:40:00,327.51,327.51,327.0,327.0,720.0,318.4249,318.4249,317.929,317.929,720.0
2021-08-04 13:45:00,326.83,327.05,326.71,326.87,1668.0,317.7638,317.9777,317.6471,317.8026,1668.0
2021-08-04 13:50:00,326.95,327.09,326.88,326.88,442.0,317.8804,318.0165,317.8124,317.8124,442.0
2021-08-04 13:55:00,326.93,327.52,326.93,327.39,3750.0,317.861,318.4346,317.861,318.3082,3750.0
2021-08-04 14:00:00,327.54,327.59,327.17,327.28,2596.0,318.4541,318.5027,318.0943,318.2013,2596.0
2021-08-04 14:05:00,327.06,327.28,327.06,327.24,900.0,317.9874,318.2013,317.9874,318.1624,900.0
2021-08-04 14:10:00,327.35,327.47,327.24,327.25,2252.0,318.2693,318.386,318.1624,318.1721,2252.0
2021-08-04 14:15:00,327.14,327.44,327.06,327.2,2661.0,318.0652,318.3568,317.9874,318.1235,2661.0
2021-08-04 14:20:00,327.29,327.35,326.83,326.99,2415.0,318.211,318.2693,317.7638,317.9193,2415.0
2021-08-04 14:25:00,326.72,326.81,326.67,326.74,800.0,317.6568,317.7443,317.6082,317.6763,800.0
2021-08-04 14:30:00,326.47,326.9,326.37,326.57,2607.0,317.4137,317.8318,317.3165,317.511,2607.0
2021-08-04 14:35:00,326.71,326.71,326.48,326.52,2000.0,317.6471,317.6471,317.4235,317.4624,2000.0
2021-08-04 14:40:00,326.48,326.82,326.39,326.39,1336.0,317.4235,317.754,317.336,317.336,1336.0
2021-08-04 14:45:00,326.22,326.22,326.0,326.12,2829.0,317.1707,317.1707,316.9568,317.0735,2829.0
2021-08-04 14:50:00,325.97,326.06,325.81,326.01,1420.0,316.9276,317.0151,316.7721,316.9665,1420.0
2021-08-04 14:55:00,326.05,326.61,326.05,326.61,2199.0,317.0054,317.5499,317.0054,317.5499,2199.0
2021-08-04 15:00:00,326.45,326.48,326.0,326.08,3160.0,317.3943,317.4235,316.9568,317.0346,3160.0
2021-08-04 15:05:00,326.15,326.21,325.42,325.58,2835.0,317.1026,317.161,316.3929,316.5484,2835.0
2021-08-04 15:10:00,325.58,325.68,325.5,325.51,5578.0,316.5484,316.6457,316.4707,316.4804,5578.0
2021-08-04 15:15:00,325.5,325.58,324.75,324.75,6493.0,316.4707,316.5484,315.7415,315.7415,6493.0
2021-08-04 15:20:00,324.79,324.79,324.16,324.58,5885.0,315.7803,315.7803,315.1678,315.5762,5885.0
2021-08-04 15:25:00,324.53,325.35,324.45,325.35,10602.0,315.5276,316.3248,315.4498,316.3248,10602.0
2021-08-04 15:30:00,325.2,325.2,324.63,325.06,10321.0,316.179,316.179,315.6248,316.0429,10321.0
2021-08-04 15:35:00,325.09,325.33,324.3,324.44,11386.0,316.072,316.3054,315.3039,315.4401,11386.0
2021-08-04 15:40:00,324.4,324.95,324.16,324.73,8874.0,315.4012,315.9359,315.1678,315.722,8874.0
2021-08-04 15:45:00,324.77,324.82,324.15,324.15,11428.0,315.7609,315.8095,315.1581,315.1581,11428.0
2021-08-04 15:50:00,324.32,324.58,323.65,324.09,22739.0,315.3234,315.5762,314.672,315.0998,22739.0
2021-08-04 15:55:00,324.05,324.1,323.42,323.67,50084.0,315.0609,315.1095,314.4484,314.6914,50084.0
2021-08-05 09:30:00,326.13,328.39,326.13,328.25,8583.0,317.0832,319.2805,317.0832,319.1444,8583.0
2021-08-05 09:35:00,327.4,328.21,326.73,327.07,2525.0,318.3179,319.1055,317.6665,317.9971,2525.0
2021-08-05 09:40:00,327.42,328.65,327.24,328.04,2200.0,318.3374,319.5333,318.1624,318.9402,2200.0
2021-08-05 09:45:00,328.46,328.65,327.36,327.37,3206.0,319.3485,319.5333,318.2791,318.2888,3206.0
2021-08-05 09:50:00,327.38,329.19,327.34,328.39,4951.0,318.2985,320.0583,318.2596,319.2805,4951.0
2021-08-05 09:55:00,328.66,329.23,327.92,328.91,2795.0,319.543,320.0972,318.8235,319.7861,2795.0
2021-08-05 10:00:00,329.07,330.38,329.07,330.29,5704.0,319.9416,321.2153,319.9416,321.1278,5704.0
2021-08-05 10:05:00,330.5,330.5,328.43,328.87,1921.0,321.332,321.332,319.3194,319.7472,1921.0
2021-08-05 10:10:00,328.62,328.96,328.46,328.47,2000.0,319.5041,319.8347,319.3485,319.3583,2000.0
2021-08-05 10:15:00,328.15,328.15,326.33,326.33,2245.0,319.0471,319.0471,317.2776,317.2776,2245.0
2021-08-05 10:20:00,326.35,326.75,326.01,326.38,1551.0,317.2971,317.686,316.9665,317.3262,1551.0
2021-08-05 10:25:00,326.61,326.76,326.43,326.54,3100.0,317.5499,317.6957,317.3749,317.4818,3100.0
2021-08-05 10:30:00,326.44,326.8,326.22,326.41,1750.0,317.3846,317.7346,317.1707,317.3554,1750.0
2021-08-05 10:35:00,326.56,326.56,326.09,326.09,500.0,317.5012,317.5012,317.0443,317.0443,500.0
2021-08-05 10:40:00,326.07,327.05,325.89,326.93,2475.0,317.0248,317.9777,316.8498,317.861,2475.0
2021-08-05 10:45:00,327.29,327.81,327.15,327.37,1527.0,318.211,318.7166,318.0749,318.2888,1527.0
2021-08-05 10:50:00,327.34,327.51,327.34,327.5,404.0,318.2596,318.4249,318.2596,318.4152,404.0
2021-08-05 10:55:00,327.59,327.93,327.58,327.93,423.0,318.5027,318.8332,318.493,318.8332,423.0
2021-08-05 11:00:00,328.25,328.71,327.99,328.55,2733.0,319.1444,319.5916,318.8916,319.436,2733.0
2021-08-05 11:05:00,328.46,329.0,328.25,328.95,3708.0,319.3485,319.8736,319.1444,319.8249,3708.0
2021-08-05 11:10:00,328.88,330.28,328.87,330.27,2830.0,319.7569,321.1181,319.7472,321.1083,2830.0
2021-08-05 11:15:00,330.1,330.95,330.1,330.53,3800.0,320.943,321.7695,320.943,321.3611,3800.0
2021-08-05 11:20:00,330.63,330.92,330.63,330.64,1455.0,321.4583,321.7403,321.4583,321.4681,1455.0
2021-08-05 11:25:00,330.76,331.0,330.5,331.0,1303.0,321.5847,321.8181,321.332,321.8181,1303.0
2021-08-05 11:30:00,330.89,330.89,330.57,330.57,380.0,321.7111,321.7111,321.4,321.4,380.0
2021-08-05 11:35:00,329.71,329.84,329.27,329.53,1634.0,320.5639,320.6903,320.1361,320.3889,1634.0
2021-08-05 11:40:00,329.36,329.36,328.02,328.02,1200.0,320.2236,320.2236,318.9207,318.9207,1200.0
2021-08-05 11:45:00,327.76,328.06,327.38,327.79,2004.0,318.668,318.9596,318.2985,318.6971,2004.0
2021-08-05 11:50:00,327.9,328.17,327.89,327.9,1091.0,318.8041,319.0666,318.7944,318.8041,1091.0
2021-08-05 11:55:00,327.77,327.77,327.25,327.31,600.0,318.6777,318.6777,318.1721,318.2304,600.0
2021-08-05 12:00:00,327.35,327.83,327.34,327.83,700.0,318.2693,318.736,318.2596,318.736,700.0
2021-08-05 12:05:00,328.03,328.03,327.91,327.98,600.0,318.9305,318.9305,318.8138,318.8819,600.0
2021-08-05 12:10:00,327.97,328.49,327.84,327.84,1564.0,318.8721,319.3777,318.7457,318.7457,1564.0
2021-08-05 12:15:00,328.02,328.4,327.9,327.9,1417.0,318.9207,319.2902,318.8041,318.8041,1417.0
2021-08-05 12:20:00,327.59,327.63,327.57,327.62,500.0,318.5027,318.5416,318.4832,318.5318,500.0
2021-08-05 12:25:00,327.58,328.12,327.55,328.11,1171.0,318.493,319.018,318.4638,319.0083,1171.0
2021-08-05 12:30:00,327.96,328.16,327.52,327.52,1415.0,318.8624,319.0569,318.4346,318.4346,1415.0
2021-08-05 12:35:00,327.7,327.7,327.03,327.15,900.0,318.6096,318.6096,317.9582,318.0749,900.0
2021-08-05 12:40:00,327.07,327.27,326.86,327.27,1128.0,317.9971,318.1916,317.7929,318.1916,1128.0
2021-08-05 12:45:00,327.01,327.47,327.0,327.47,867.0,317.9388,318.386,317.929,318.386,867.0
2021-08-05 12:50:00,327.11,327.24,326.89,326.89,950.0,318.036,318.1624,317.8221,317.8221,950.0
2021-08-05 12:55:00,327.03,327.24,326.59,326.6,2747.0,317.9582,318.1624,317.5304,317.5401,2747.0
2021-08-05 13:00:00,326.69,326.97,326.68,326.68,500.0,317.6276,317.8999,317.6179,317.6179,500.0
2021-08-05 13:05:00,326.53,326.76,326.5,326.5,600.0,317.4721,317.6957,317.4429,317.4429,600.0
2021-08-05 13:10:00,326.7,326.7,326.35,326.35,700.0,317.6374,317.6374,317.2971,317.2971,700.0
2021-08-05 13:15:00,326.13,326.21,325.67,325.67,2882.0,317.0832,317.161,316.6359,316.6359,2882.0
2021-08-05 13:20:00,325.82,326.43,325.82,326.03,1868.0,316.7818,317.3749,316.7818,316.9859,1868.0
2021-08-05 13:25:00,326.22,326.23,325.63,325.63,1300.0,317.1707,317.1804,316.597,316.597,1300.0
2021-08-05 13:30:00,325.63,325.78,325.33,325.33,886.0,316.597,316.7429,316.3054,316.3054,886.0
2021-08-05 13:35:00,325.28,325.45,324.81,325.08,3400.0,316.2568,316.422,315.7998,316.0623,3400.0
2021-08-05 13:40:00,325.38,326.21,325.38,326.21,900.0,316.354,317.161,316.354,317.161,900.0
2021-08-05 13:45:00,326.24,326.3,325.87,326.07,1600.0,317.1901,317.2485,316.8304,317.0248,1600.0
2021-08-05 13:50:00,325.69,325.79,325.6,325.77,400.0,316.6554,316.7526,316.5679,316.7332,400.0
2021-08-05 13:55:00,325.82,326.0,325.72,325.91,2891.0,316.7818,316.9568,316.6845,316.8693,2891.0
2021-08-05 14:00:00,326.01,326.04,325.37,325.41,3439.0,316.9665,316.9957,316.3443,316.3831,3439.0
2021-08-05 14:05:00,325.65,325.65,325.38,325.51,659.0,316.6165,316.6165,316.354,316.4804,659.0
2021-08-05 14:10:00,325.38,325.76,325.3,325.34,1900.0,316.354,316.7234,316.2762,316.3151,1900.0
2021-08-05 14:15:00,325.49,325.82,325.49,325.5,1224.0,316.4609,316.7818,316.4609,316.4707,1224.0
2021-08-05 14:20:00,325.56,325.56,325.35,325.35,200.0,316.529,316.529,316.3248,316.3248,200.0
2021-08-05 14:25:00,325.61,325.68,325.41,325.44,1276.0,316.5776,316.6457,316.3831,316.4123,1276.0
2021-08-05 14:30:00,325.29,325.66,325.28,325.4,1009.0,316.2665,316.6262,316.2568,316.3734,1009.0
2021-08-05 14:35:00,325.35,325.61,325.24,325.47,1201.0,316.3248,316.5776,316.2179,316.4415,1201.0
2021-08-05 14:40:00,325.3,325.32,325.09,325.27,1427.0,316.2762,316.2956,316.072,316.247,1427.0
2021-08-05 14:45:00,325.17,325.28,324.88,324.89,1530.0,316.1498,316.2568,315.8679,315.8776,1530.0
2021-08-05 14:50:00,325.39,325.39,324.97,324.98,900.0,316.3637,316.3637,315.9554,315.9651,900.0
2021-08-05 14:55:00,325.07,325.08,324.44,324.53,1338.0,316.0526,316.0623,315.4401,315.5276,1338.0
2021-08-05 15:00:00,324.63,325.19,324.63,324.86,2700.0,315.6248,316.1693,315.6248,315.8484,2700.0
2021-08-05 15:05:00,325.11,325.3,324.89,325.29,1748.0,316.0915,316.2762,315.8776,316.2665,1748.0
2021-08-05 15:10:00,325.51,325.6,325.42,325.6,515.0,316.4804,316.5679,316.3929,316.5679,515.0
2021-08-05 15:15:00,325.43,325.46,324.76,325.02,1904.0,316.4026,316.4318,315.7512,316.004,1904.0
2021-08-05 15:20:00,325.03,325.15,324.76,325.07,1770.0,316.0137,316.1304,315.7512,316.0526,1770.0
2021-08-05 15:25:00,324.9,325.58,324.77,325.24,2417.0,315.8873,316.5484,315.7609,316.2179,2417.0
2021-08-05 15:30:00,325.38,325.64,324.98,325.56,1673.0,316.354,316.6068,315.9651,316.529,1673.0
2021-08-05 15:35:00,325.66,325.96,325.57,325.57,1680.0,316.6262,316.9179,316.5387,316.5387,1680.0
2021-08-05 15:40:00,325.71,325.93,325.71,325.81,1600.0,316.6748,316.8887,316.6748,316.7721,1600.0
2021-08-05 15:45:00,325.94,325.99,325.56,325.77,3740.0,316.8984,316.9471,316.529,316.7332,3740.0
2021-08-05 15:50:00,325.63,325.69,324.92,325.24,9530.0,316.597,316.6554,315.9067,316.2179,9530.0
2021-08-05 15:55:00,325.1,325.4,324.86,325.37,17338.0,316.0817,316.3734,315.8484,316.3443,17338.0
2021-08-06 09:30:00,330.0,331.93,328.69,330.8,9926.0,320.8458,322.7223,319.5722,321.6236,9926.0
2021-08-06 09:35:00,331.56,331.58,328.42,329.41,4861.0,322.3625,322.382,319.3097,320.2722,4861.0
2021-08-06 09:40:00,329.87,330.34,329.55,329.55,1015.0,320.7194,321.1764,320.4083,320.4083,1015.0
2021-08-06 09:45:00,329.0,329.06,328.47,328.8,688.0,319.8736,319.9319,319.3583,319.6791,688.0
2021-08-06 09:50:00,328.25,328.25,326.73,326.73,1700.0,319.1444,319.1444,317.6665,317.6665,1700.0
2021-08-06 09:55:00,326.79,327.01,326.24,327.01,900.0,317.7249,317.9388,317.1901,317.9388,900.0
2021-08-06 10:00:00,327.12,328.98,327.12,328.98,2440.0,318.0457,319.8541,318.0457,319.8541,2440.0
2021-08-06 10:05:00,328.57,328.57,327.5,327.82,2400.0,319.4555,319.4555,318.4152,318.7263,2400.0
2021-08-06 10:10:00,327.06,328.43,326.81,328.11,1926.0,317.9874,319.3194,317.7443,319.0083,1926.0
2021-08-06 10:15:00,327.92,328.75,327.88,328.75,1007.0,318.8235,319.6305,318.7846,319.6305,1007.0
2021-08-06 10:20:00,328.45,329.38,328.41,329.25,2401.0,319.3388,320.243,319.2999,320.1166,2401.0
2021-08-06 10:25:00,329.06,329.32,328.94,329.32,3682.0,319.9319,320.1847,319.8152,320.1847,3682.0
2021-08-06 10:30:00,329.17,329.59,329.06,329.46,2207.0,320.0388,320.4472,319.9319,320.3208,2207.0
2021-08-06 10:35:00,329.31,329.43,329.08,329.1,2573.0,320.175,320.2916,319.9513,319.9708,2573.0
2021-08-06 10:40:00,328.59,328.7,327.53,327.77,1753.0,319.4749,319.5819,318.4443,318.6777,1753.0
2021-08-06 10:45:00,327.95,328.79,327.95,328.5,2967.0,318.8527,319.6694,318.8527,319.3874,2967.0
2021-08-06 10:50:00,328.0,328.06,327.75,328.01,1174.0,318.9013,318.9596,318.6582,318.911,1174.0
2021-08-06 10:55:00,328.01,329.41,328.0,329.25,1721.0,318.911,320.2722,318.9013,320.1166,1721.0
2021-08-06 11:00:00,329.6,330.34,329.6,330.3,5501.0,320.4569,321.1764,320.4569,321.1375,5501.0
2021-08-06 11:05:00,330.52,331.4,330.31,331.4,2061.0,321.3514,322.207,321.1472,322.207,2061.0
2021-08-06 11:10:00,331.12,331.35,330.88,331.16,4761.0,321.9348,322.1584,321.7014,321.9736,4761.0
2021-08-06 11:15:00,330.8,330.94,330.42,330.49,2301.0,321.6236,321.7597,321.2542,321.3222,2301.0
2021-08-06 11:20:00,330.32,332.19,330.32,332.16,4101.0,321.1569,322.9751,321.1569,322.9459,4101.0
2021-08-06 11:25:00,331.82,331.96,331.21,331.95,2400.0,322.6153,322.7515,322.0223,322.7417,2400.0
2021-08-06 11:30:00,331.94,331.94,331.12,331.44,4655.0,322.732,322.732,321.9348,322.2459,4655.0
2021-08-06 11:35:00,331.54,331.61,330.78,330.78,11650.0,322.3431,322.4112,321.6042,321.6042,11650.0
2021-08-06 11:40:00,330.65,331.0,330.37,330.85,2716.0,321.4778,321.8181,321.2056,321.6722,2716.0
2021-08-06 11:45:00,330.84,331.02,330.14,330.14,500.0,321.6625,321.8375,320.9819,320.9819,500.0
2021-08-06 11:50:00,330.27,330.66,330.26,330.66,1250.0,321.1083,321.4875,321.0986,321.4875,1250.0
2021-08-06 11:55:00,330.82,330.9,330.74,330.9,1223.0,321.6431,321.7209,321.5653,321.7209,1223.0
2021-08-06 12:00:00,330.75,330.75,330.34,330.34,2521.0,321.575,321.575,321.1764,321.1764,2521.0
2021-08-06 12:05:00,330.17,330.17,330.17,330.17,100.0,321.0111,321.0111,321.0111,321.0111,100.0
2021-08-06 12:10:00,330.41,330.93,330.41,330.72,3250.0,321.2444,321.75,321.2444,321.5458,3250.0
2021-08-06 12:15:00,330.72,330.72,330.72,330.72,0.0,321.5458,321.5458,321.5458,321.5458,0.0
2021-08-06 12:20:00,330.79,331.07,330.79,331.07,600.0,321.6139,321.8861,321.6139,321.8861,600.0
2021-08-06 12:25:00,330.93,330.94,330.27,330.27,2468.0,321.75,321.7597,321.1083,321.1083,2468.0
2021-08-06 12:30:00,330.0,330.0,329.56,329.8,941.0,320.8458,320.8458,320.418,320.6514,941.0
2021-08-06 12:35:00,329.85,329.98,329.64,329.64,1198.0,320.7,320.8264,320.4958,320.4958,1198.0
2021-08-06 12:40:00,329.59,329.59,329.59,329.59,100.0,320.4472,320.4472,320.4472,320.4472,100.0
2021-08-06 12:45:00,330.02,330.11,330.02,330.11,500.0,320.8653,320.9528,320.8653,320.9528,500.0
2021-08-06 12:50:00,329.97,330.49,329.97,330.49,603.0,320.8167,321.3222,320.8167,321.3222,603.0
2021-08-06 12:55:00,330.57,330.76,330.57,330.76,887.0,321.4,321.5847,321.4,321.5847,887.0
2021-08-06 13:00:00,330.78,330.78,330.37,330.55,400.0,321.6042,321.6042,321.2056,321.3806,400.0
2021-08-06 13:05:00,330.45,330.45,330.45,330.45,100.0,321.2833,321.2833,321.2833,321.2833,100.0
2021-08-06 13:10:00,330.43,330.65,330.42,330.65,774.0,321.2639,321.4778,321.2542,321.4778,774.0
2021-08-06 13:15:00,330.67,331.23,330.67,331.23,1412.0,321.4972,322.0417,321.4972,322.0417,1412.0
2021-08-06 13:20:00,331.17,331.26,330.84,331.26,1283.0,321.9834,322.0709,321.6625,322.0709,1283.0
2021-08-06 13:25:00,330.95,330.95,330.74,330.74,460.0,321.7695,321.7695,321.5653,321.5653,460.0
2021-08-06 13:30:00,330.8,330.9,330.58,330.83,5343.0,321.6236,321.7209,321.4097,321.6528,5343.0
2021-08-06 13:35:00,330.93,331.11,330.82,331.11,600.0,321.75,321.925,321.6431,321.925,600.0
2021-08-06 13:40:00,331.0,331.13,330.65,330.65,2464.0,321.8181,321.9445,321.4778,321.4778,2464.0
2021-08-06 13:45:00,330.66,331.29,330.65,330.88,3739.0,321.4875,322.1,321.4778,321.7014,3739.0
2021-08-06 13:50:00,330.82,331.36,330.71,331.36,2516.0,321.6431,322.1681,321.5361,322.1681,2516.0
2021-08-06 13:55:00,331.01,331.79,331.01,331.32,4336.0,321.8278,322.5862,321.8278,322.1292,4336.0
2021-08-06 14:00:00,331.3,331.32,331.09,331.32,1648.0,322.1098,322.1292,321.9056,322.1292,1648.0
2021-08-06 14:05:00,331.16,331.36,330.86,330.87,2081.0,321.9736,322.1681,321.682,321.6917,2081.0
2021-08-06 14:10:00,330.64,331.26,330.54,331.26,3115.0,321.4681,322.0709,321.3708,322.0709,3115.0
2021-08-06 14:15:00,331.43,331.51,331.41,331.51,1100.0,322.2362,322.3139,322.2167,322.3139,1100.0
2021-08-06 14:20:00,331.42,331.91,331.4,331.91,1805.0,322.2264,322.7028,322.207,322.7028,1805.0
2021-08-06 14:25:00,331.41,331.41,331.25,331.25,1200.0,322.2167,322.2167,322.0611,322.0611,1200.0
2021-08-06 14:30:00,331.28,331.37,331.0,331.03,2125.0,322.0903,322.1778,321.8181,321.8473,2125.0
2021-08-06 14:35:00,331.17,331.17,331.16,331.17,100.0,321.9834,321.9834,321.9736,321.9834,100.0
2021-08-06 14:40:00,331.13,331.19,330.77,330.82,1098.0,321.9445,322.0028,321.5945,321.6431,1098.0
2021-08-06 14:45:00,330.81,330.81,330.51,330.51,300.0,321.6334,321.6334,321.3417,321.3417,300.0
2021-08-06 14:50:00,330.53,331.16,330.35,331.16,1756.0,321.3611,321.9736,321.1861,321.9736,1756.0
2021-08-06 14:55:00,330.97,330.97,330.67,330.77,500.0,321.7889,321.7889,321.4972,321.5945,500.0
2021-08-06 15:00:00,330.67,330.7,330.26,330.44,3053.0,321.4972,321.5264,321.0986,321.2736,3053.0
2021-08-06 15:05:00,330.24,330.49,330.24,330.32,500.0,321.0792,321.3222,321.0792,321.1569,500.0
2021-08-06 15:10:00,330.58,330.64,330.27,330.31,3851.0,321.4097,321.4681,321.1083,321.1472,3851.0
2021-08-06 15:15:00,330.31,330.32,330.09,330.09,800.0,321.1472,321.1569,320.9333,320.9333,800.0
2021-08-06 15:20:00,330.12,330.75,330.12,330.75,2500.0,320.9625,321.575,320.9625,321.575,2500.0
2021-08-06 15:25:00,330.79,330.79,330.49,330.58,2453.0,321.6139,321.6139,321.3222,321.4097,2453.0
2021-08-06 15:30:00,330.69,330.81,330.51,330.65,2554.0,321.5167,321.6334,321.3417,321.4778,2554.0
2021-08-06 15:35:00,330.66,330.87,330.56,330.6,4449.0,321.4875,321.6917,321.3903,321.4292,4449.0
2021-08-06 15:40:00,330.53,330.72,330.48,330.5,4141.0,321.3611,321.5458,321.3125,321.332,4141.0
2021-08-06 15:45:00,330.58,330.58,330.32,330.43,3327.0,321.4097,321.4097,321.1569,321.2639,3327.0
2021-08-06 15:50:00,330.3,330.41,329.86,330.41,8971.0,321.1375,321.2444,320.7097,321.2444,8971.0
2021-08-06 15:55:00,330.46,331.48,330.45,331.47,21449.0,321.2931,322.2848,321.2833,322.275,21449.0
2021-08-09 09:30:00,331.34,332.0,328.65,328.65,9284.0,322.1487,322.7903,319.5333,319.5333,9284.0
2021-08-09 09:35:00,328.07,329.59,327.8,328.91,3010.0,318.9694,320.4472,318.7069,319.7861,3010.0
2021-08-09 09:40:00,328.67,328.71,326.24,328.71,2100.0,319.5527,319.5916,317.1901,319.5916,2100.0
2021-08-09 09:45:00,329.44,330.59,329.39,330.59,2610.0,320.3014,321.4195,320.2527,321.4195,2610.0
2021-08-09 09:50:00,330.68,331.04,329.59,329.59,2300.0,321.507,321.857,320.4472,320.4472,2300.0
2021-08-09 09:55:00,329.11,330.74,329.11,330.74,1501.0,319.9805,321.5653,319.9805,321.5653,1501.0
2021-08-09 10:00:00,331.17,332.72,330.95,332.01,5126.0,321.9834,323.4904,321.7695,322.8001,5126.0
2021-08-09 10:05:00,332.23,332.23,331.43,331.88,900.0,323.014,323.014,322.2362,322.6737,900.0
2021-08-09 10:10:00,330.57,331.16,329.11,330.21,3600.0,321.4,321.9736,319.9805,321.05,3600.0
2021-08-09 10:15:00,329.64,329.89,329.12,329.52,1536.0,320.4958,320.7389,319.9902,320.3791,1536.0
2021-08-09 10:20:00,329.71,330.69,329.42,330.69,1200.0,320.5639,321.5167,320.2819,321.5167,1200.0
2021-08-09 10:25:00,330.63,330.86,330.25,330.25,4166.0,321.4583,321.682,321.0889,321.0889,4166.0
2021-08-09 10:30:00,330.07,330.33,329.72,330.29,3510.0,320.9139,321.1667,320.5736,321.1278,3510.0
2021-08-09 10:35:00,330.29,331.06,330.29,331.06,700.0,321.1278,321.8764,321.1278,321.8764,700.0
2021-08-09 10:40:00,331.16,331.36,330.78,331.31,1878.0,321.9736,322.1681,321.6042,322.1195,1878.0
2021-08-09 10:45:00,331.22,331.88,331.21,331.88,1667.0,322.032,322.6737,322.0223,322.6737,1667.0
2021-08-09 10:50:00,332.24,332.5,331.9,332.5,3502.0,323.0237,323.2765,322.6931,323.2765,3502.0
2021-08-09 10:55:00,332.5,332.77,332.5,332.57,2657.0,323.2765,323.539,323.2765,323.3445,2657.0
2021-08-09 11:00:00,332.31,333.01,332.08,332.44,2688.0,323.0917,323.7723,322.8681,323.2181,2688.0
2021-08-09 11:05:00,332.99,333.4,332.76,333.24,2200.0,323.7529,324.1515,323.5293,323.9959,2200.0
2021-08-09 11:10:00,333.3,333.3,333.15,333.15,1600.0,324.0543,324.0543,323.9084,323.9084,1600.0
2021-08-09 11:15:00,333.41,333.68,333.34,333.68,2024.0,324.1612,324.4237,324.0932,324.4237,2024.0
2021-08-09 11:20:00,333.36,333.39,333.07,333.1,1455.0,324.1126,324.1418,323.8307,323.8598,1455.0
2021-08-09 11:25:00,333.06,333.21,332.99,333.09,1200.0,323.8209,323.9668,323.7529,323.8501,1200.0
2021-08-09 11:30:00,333.3,334.06,333.3,333.95,1744.0,324.0543,324.7932,324.0543,324.6862,1744.0
2021-08-09 11:35:00,334.06,334.34,334.06,334.2,1518.0,324.7932,325.0654,324.7932,324.9293,1518.0
2021-08-09 11:40:00,334.3,334.64,334.3,334.64,901.0,325.0265,325.3571,325.0265,325.3571,901.0
2021-08-09 11:45:00,334.54,334.58,334.15,334.45,2194.0,325.2599,325.2988,324.8807,325.1724,2194.0
2021-08-09 11:50:00,334.14,335.25,334.14,334.9,3164.0,324.871,325.9502,324.871,325.6099,3164.0
2021-08-09 11:55:00,335.37,335.46,335.12,335.31,900.0,326.0669,326.1544,325.8238,326.0085,900.0
2021-08-09 12:00:00,335.31,335.54,334.43,334.5,2900.0,326.0085,326.2321,325.1529,325.221,2900.0
2021-08-09 12:05:00,334.23,335.03,334.23,334.89,1772.0,324.9585,325.7363,324.9585,325.6002,1772.0
2021-08-09 12:10:00,335.06,335.45,334.72,335.29,2721.0,325.7655,326.1446,325.4349,325.9891,2721.0
2021-08-09 12:15:00,335.3,336.08,335.3,336.08,2530.0,325.9988,326.7572,325.9988,326.7572,2530.0
2021-08-09 12:20:00,336.18,336.31,335.49,335.49,2456.0,326.8544,326.9808,326.1835,326.1835,2456.0
2021-08-09 12:25:00,335.51,335.6,335.38,335.52,1357.0,326.203,326.2905,326.0766,326.2127,1357.0
2021-08-09 12:30:00,335.3,335.51,334.74,334.74,1393.0,325.9988,326.203,325.4543,325.4543,1393.0
2021-08-09 12:35:00,334.81,334.98,334.81,334.98,613.0,325.5224,325.6877,325.5224,325.6877,613.0
2021-08-09 12:40:00,334.96,334.96,334.79,334.8,600.0,325.6682,325.6682,325.5029,325.5127,600.0
2021-08-09 12:45:00,335.0,335.11,334.67,334.67,2317.0,325.7071,325.8141,325.3863,325.3863,2317.0
2021-08-09 12:50:00,334.82,334.91,334.63,334.91,1301.0,325.5321,325.6196,325.3474,325.6196,1301.0
2021-08-09 12:55:00,334.88,334.9,334.52,334.84,1700.0,325.5905,325.6099,325.2404,325.5516,1700.0
2021-08-09 13:00:00,334.84,334.86,334.53,334.86,1700.0,325.5516,325.571,325.2502,325.571,1700.0
2021-08-09 13:05:00,334.63,334.63,334.14,334.14,1104.0,325.3474,325.3474,324.871,324.871,1104.0
2021-08-09 13:10:00,333.97,333.97,333.47,333.62,913.0,324.7057,324.7057,324.2196,324.3654,913.0
2021-08-09 13:15:00,333.77,333.92,333.63,333.63,915.0,324.5112,324.6571,324.3751,324.3751,915.0
2021-08-09 13:20:00,333.59,333.59,333.58,333.59,300.0,324.3362,324.3362,324.3265,324.3362,300.0
2021-08-09 13:25:00,333.74,333.74,333.44,333.44,300.0,324.4821,324.4821,324.1904,324.1904,300.0
2021-08-09 13:30:00,333.26,333.37,332.95,332.95,2286.0,324.0154,324.1223,323.714,323.714,2286.0
2021-08-09 13:35:00,332.8,333.15,332.79,333.15,203.0,323.5682,323.9084,323.5584,323.9084,203.0
2021-08-09 13:40:00,333.15,333.57,333.03,333.57,1311.0,323.9084,324.3168,323.7918,324.3168,1311.0
2021-08-09 13:45:00,333.44,333.61,333.24,333.45,1842.0,324.1904,324.3557,323.9959,324.2001,1842.0
2021-08-09 13:50:00,333.53,333.54,332.89,332.89,1666.0,324.2779,324.2876,323.6557,323.6557,1666.0
2021-08-09 13:55:00,333.18,333.18,332.88,333.0,1854.0,323.9376,323.9376,323.6459,323.7626,1854.0
2021-08-09 14:00:00,333.02,333.32,332.84,333.31,2901.0,323.782,324.0737,323.607,324.064,2901.0
2021-08-09 14:05:00,333.38,333.45,333.27,333.44,823.0,324.1321,324.2001,324.0251,324.1904,823.0
2021-08-09 14:10:00,333.68,333.68,333.61,333.68,300.0,324.4237,324.4237,324.3557,324.4237,300.0
2021-08-09 14:15:00,333.78,334.11,333.68,334.11,2910.0,324.521,324.8418,324.4237,324.8418,2910.0
2021-08-09 14:20:00,334.06,334.07,333.78,333.89,853.0,324.7932,324.8029,324.521,324.6279,853.0
2021-08-09 14:25:00,333.77,333.9,333.77,333.9,200.0,324.5112,324.6376,324.5112,324.6376,200.0
2021-08-09 14:30:00,334.09,334.51,333.96,334.09,1311.0,324.8224,325.2307,324.696,324.8224,1311.0
2021-08-09 14:35:00,334.45,334.45,333.9,334.31,900.0,325.1724,325.1724,324.6376,325.0363,900.0
2021-08-09 14:40:00,334.33,334.33,333.53,333.71,3644.0,325.0557,325.0557,324.2779,324.4529,3644.0
2021-08-09 14:45:00,333.5,333.88,333.5,333.75,950.0,324.2487,324.6182,324.2487,324.4918,950.0
2021-08-09 14:50:00,333.77,333.77,333.37,333.63,1020.0,324.5112,324.5112,324.1223,324.3751,1020.0
2021-08-09 14:55:00,333.52,333.72,333.35,333.7,1400.0,324.2682,324.4626,324.1029,324.4432,1400.0
2021-08-09 15:00:00,333.7,333.78,333.59,333.61,1800.0,324.4432,324.521,324.3362,324.3557,1800.0
2021-08-09 15:05:00,333.45,333.45,333.06,333.15,1200.0,324.2001,324.2001,323.8209,323.9084,1200.0
2021-08-09 15:10:00,333.27,333.42,333.11,333.19,700.0,324.0251,324.171,323.8696,323.9473,700.0
2021-08-09 15:15:00,333.22,333.42,333.11,333.34,2523.0,323.9765,324.171,323.8696,324.0932,2523.0
2021-08-09 15:20:00,333.4,333.5,333.04,333.09,2480.0,324.1515,324.2487,323.8015,323.8501,2480.0
2021-08-09 15:25:00,333.05,333.1,332.86,332.86,2440.0,323.8112,323.8598,323.6265,323.6265,2440.0
2021-08-09 15:30:00,332.79,333.55,332.79,333.53,3536.0,323.5584,324.2973,323.5584,324.2779,3536.0
2021-08-09 15:35:00,333.64,333.85,333.42,333.75,2416.0,324.3848,324.589,324.171,324.4918,2416.0
2021-08-09 15:40:00,333.68,333.68,333.21,333.21,4456.0,324.4237,324.4237,323.9668,323.9668,4456.0
2021-08-09 15:45:00,333.12,333.16,332.67,332.71,4344.0,323.8793,323.9182,323.4418,323.4806,4344.0
2021-08-09 15:50:00,332.56,332.66,332.22,332.22,6566.0,323.3348,323.432,323.0042,323.0042,6566.0
2021-08-09 15:55:00,332.3,332.82,332.01,332.78,18814.0,323.082,323.5876,322.8001,323.5487,18814.0
2021-08-10 09:30:00,332.53,334.38,332.53,333.41,6103.0,323.3056,325.1043,323.3056,324.1612,6103.0
2021-08-10 09:35:00,333.44,333.52,331.18,331.18,2485.0,324.1904,324.2682,321.9931,321.9931,2485.0
2021-08-10 09:40:00,332.18,332.49,331.5,331.85,2100.0,322.9653,323.2667,322.3042,322.6445,2100.0
2021-08-10 09:45:00,331.75,331.75,330.15,330.95,3214.0,322.5473,322.5473,320.9917,321.7695,3214.0
2021-08-10 09:50:00,331.17,332.88,331.11,332.88,1100.0,321.9834,323.6459,321.925,323.6459,1100.0
2021-08-10 09:55:00,332.89,333.82,332.18,332.35,2833.0,323.6557,324.5599,322.9653,323.1306,2833.0
2021-08-10 10:00:00,332.36,334.2,331.68,334.2,3585.0,323.1404,324.9293,322.4792,324.9293,3585.0
2021-08-10 10:05:00,333.56,335.74,333.56,334.98,16134.0,324.3071,326.4266,324.3071,325.6877,16134.0
2021-08-10 10:10:00,334.8,335.93,334.65,335.93,6513.0,325.5127,326.6113,325.3668,326.6113,6513.0
2021-08-10 10:15:00,335.71,337.91,335.7,335.7,21087.0,326.3974,328.5364,326.3877,326.3877,21087.0
2021-08-10 10:20:00,336.27,337.04,335.35,337.04,4144.0,326.9419,327.6905,326.0474,327.6905,4144.0
2021-08-10 10:25:00,337.05,337.6,336.95,336.95,1351.0,327.7003,328.235,327.603,327.603,1351.0
2021-08-10 10:30:00,337.35,337.52,335.91,336.77,4012.0,327.9919,328.1572,326.5919,327.428,4012.0
2021-08-10 10:35:00,336.61,337.91,336.42,337.9,2903.0,327.2725,328.5364,327.0877,328.5267,2903.0
2021-08-10 10:40:00,338.0,338.38,337.88,338.19,2685.0,328.6239,328.9934,328.5072,328.8086,2685.0
2021-08-10 10:45:00,338.46,339.0,338.13,339.0,3037.0,329.0711,329.5962,328.7503,329.5962,3037.0
2021-08-10 10:50:00,339.17,339.27,338.6,338.61,3522.0,329.7614,329.8587,329.2073,329.217,3522.0
2021-08-10 10:55:00,338.62,339.28,338.37,339.2,2050.0,329.2267,329.8684,328.9836,329.7906,2050.0
2021-08-10 11:00:00,339.37,340.34,339.35,340.21,5380.0,329.9559,330.899,329.9365,330.7726,5380.0
2021-08-10 11:05:00,340.39,340.59,340.09,340.44,2115.0,330.9476,331.1421,330.6559,330.9962,2115.0
2021-08-10 11:10:00,340.5,341.13,340.19,341.05,4308.0,331.0546,331.6671,330.7532,331.5893,4308.0
2021-08-10 11:15:00,341.23,341.32,340.52,340.99,1714.0,331.7643,331.8518,331.074,331.531,1714.0
2021-08-10 11:20:00,340.98,342.25,340.77,341.97,10526.0,331.5212,332.756,331.3171,332.4838,10526.0
2021-08-10 11:25:00,341.86,342.59,341.85,342.59,1304.0,332.3768,333.0866,332.3671,333.0866,1304.0
2021-08-10 11:30:00,342.36,342.36,341.75,342.06,3480.0,332.863,332.863,332.2699,332.5713,3480.0
2021-08-10 11:35:00,341.87,342.54,341.6,341.95,3528.0,332.3865,333.038,332.124,332.4643,3528.0
2021-08-10 11:40:00,341.95,341.95,341.95,341.95,0.0,332.4643,332.4643,332.4643,332.4643,0.0
2021-08-10 11:45:00,342.04,342.2,341.95,342.0,1101.0,332.5518,332.7074,332.4643,332.5129,1101.0
2021-08-10 11:50:00,341.93,341.93,341.06,341.56,3758.0,332.4449,332.4449,331.599,332.0851,3758.0
2021-08-10 11:55:00,341.72,342.0,341.53,341.8,2562.0,332.2407,332.5129,332.056,332.3185,2562.0
2021-08-10 12:00:00,341.73,341.73,340.11,340.2,2734.0,332.2504,332.2504,330.6754,330.7629,2734.0
2021-08-10 12:05:00,340.34,340.97,340.0,340.97,3662.0,330.899,331.5115,330.5684,331.5115,3662.0
2021-08-10 12:10:00,340.5,340.84,340.45,340.77,5124.0,331.0546,331.3851,331.0059,331.3171,5124.0
2021-08-10 12:15:00,340.57,341.25,340.57,341.25,2088.0,331.1226,331.7837,331.1226,331.7837,2088.0
2021-08-10 12:20:00,341.32,341.51,341.25,341.49,2000.0,331.8518,332.0365,331.7837,332.0171,2000.0
2021-08-10 12:25:00,341.68,341.71,341.46,341.71,600.0,332.2018,332.231,331.9879,332.231,600.0
2021-08-10 12:30:00,341.74,342.0,341.49,341.84,3148.0,332.2602,332.5129,332.0171,332.3574,3148.0
2021-08-10 12:35:00,341.88,342.17,341.46,341.48,2503.0,332.3963,332.6782,331.9879,332.0074,2503.0
2021-08-10 12:40:00,341.42,341.44,340.45,340.77,8559.0,331.949,331.9685,331.0059,331.3171,8559.0
2021-08-10 12:45:00,340.88,341.03,340.67,341.03,2138.0,331.424,331.5699,331.2198,331.5699,2138.0
2021-08-10 12:50:00,340.93,340.94,340.93,340.93,280.0,331.4726,331.4823,331.4726,331.4726,280.0
2021-08-10 12:55:00,341.09,341.09,340.88,340.88,541.0,331.6282,331.6282,331.424,331.424,541.0
2021-08-10 13:00:00,340.77,340.99,340.65,340.92,1663.0,331.3171,331.531,331.2004,331.4629,1663.0
2021-08-10 13:05:00,341.07,341.3,341.05,341.2,1002.0,331.6087,331.8324,331.5893,331.7351,1002.0
2021-08-10 13:10:00,341.36,341.61,341.36,341.42,2130.0,331.8907,332.1338,331.8907,331.949,2130.0
2021-08-10 13:15:00,341.61,341.78,341.61,341.67,700.0,332.1338,332.299,332.1338,332.1921,700.0
2021-08-10 13:20:00,341.75,342.21,341.65,342.11,600.0,332.2699,332.7171,332.1727,332.6199,600.0
2021-08-10 13:25:00,342.01,342.13,341.77,341.77,1106.0,332.5227,332.6393,332.2893,332.2893,1106.0
2021-08-10 13:30:00,341.81,342.56,341.69,342.56,3441.0,332.3282,333.0574,332.2115,333.0574,3441.0
2021-08-10 13:35:00,342.64,342.64,342.02,342.02,1296.0,333.1352,333.1352,332.5324,332.5324,1296.0
2021-08-10 13:40:00,341.94,342.13,341.75,341.99,1380.0,332.4546,332.6393,332.2699,332.5032,1380.0
2021-08-10 13:45:00,341.77,341.77,340.22,340.39,4846.0,332.2893,332.2893,330.7823,330.9476,4846.0
2021-08-10 13:50:00,340.61,340.61,340.6,340.61,100.0,331.1615,331.1615,331.1518,331.1615,100.0
2021-08-10 13:55:00,340.77,341.69,340.7,341.69,6221.0,331.3171,332.2115,331.249,332.2115,6221.0
2021-08-10 14:00:00,342.0,342.0,341.29,341.29,2050.0,332.5129,332.5129,331.8226,331.8226,2050.0
2021-08-10 14:05:00,341.16,341.16,340.29,340.42,1480.0,331.6962,331.6962,330.8504,330.9768,1480.0
2021-08-10 14:10:00,340.61,340.73,340.21,340.21,924.0,331.1615,331.2782,330.7726,330.7726,924.0
2021-08-10 14:15:00,340.2,340.57,339.78,340.57,1601.0,330.7629,331.1226,330.3545,331.1226,1601.0
2021-08-10 14:20:00,340.58,341.25,340.42,341.25,2384.0,331.1323,331.7837,330.9768,331.7837,2384.0
2021-08-10 14:25:00,341.0,341.29,341.0,341.29,300.0,331.5407,331.8226,331.5407,331.8226,300.0
2021-08-10 14:30:00,341.29,341.75,341.2,341.75,2212.0,331.8226,332.2699,331.7351,332.2699,2212.0
2021-08-10 14:35:00,341.75,341.76,341.02,341.02,3600.0,332.2699,332.2796,331.5601,331.5601,3600.0
2021-08-10 14:40:00,341.11,341.26,341.02,341.25,1300.0,331.6476,331.7935,331.5601,331.7837,1300.0
2021-08-10 14:45:00,341.2,341.61,341.2,341.45,3127.0,331.7351,332.1338,331.7351,331.9782,3127.0
2021-08-10 14:50:00,341.26,341.38,341.24,341.38,1872.0,331.7935,331.9101,331.774,331.9101,1872.0
2021-08-10 14:55:00,341.4,341.48,341.08,341.15,929.0,331.9296,332.0074,331.6185,331.6865,929.0
2021-08-10 15:00:00,340.92,341.36,340.92,341.13,1800.0,331.4629,331.8907,331.4629,331.6671,1800.0
2021-08-10 15:05:00,341.15,341.43,340.98,341.19,3569.0,331.6865,331.9588,331.5212,331.7254,3569.0
2021-08-10 15:10:00,341.29,341.29,340.46,340.68,4622.0,331.8226,331.8226,331.0157,331.2296,4622.0
2021-08-10 15:15:00,340.53,340.64,340.17,340.64,1902.0,331.0837,331.1907,330.7337,331.1907,1902.0
2021-08-10 15:20:00,340.66,341.1,340.66,341.1,1613.0,331.2101,331.6379,331.2101,331.6379,1613.0
2021-08-10 15:25:00,341.07,341.07,340.84,340.84,2786.0,331.6087,331.6087,331.3851,331.3851,2786.0
2021-08-10 15:30:00,340.77,340.91,340.4,340.84,2301.0,331.3171,331.4532,330.9573,331.3851,2301.0
2021-08-10 15:35:00,340.7,340.7,340.3,340.3,2914.0,331.249,331.249,330.8601,330.8601,2914.0
2021-08-10 15:40:00,340.47,340.71,340.34,340.59,6154.0,331.0254,331.2587,330.899,331.1421,6154.0
2021-08-10 15:45:00,340.62,340.94,340.57,340.57,11962.0,331.1712,331.4823,331.1226,331.1226,11962.0
2021-08-10 15:50:00,340.67,340.67,340.14,340.31,19707.0,331.2198,331.2198,330.7045,330.8698,19707.0
2021-08-10 15:55:00,340.34,340.86,340.07,340.54,32437.0,330.899,331.4046,330.6365,331.0934,32437.0
2021-08-11 09:30:00,344.0,344.04,341.54,341.54,13393.0,334.4575,334.4964,332.0657,332.0657,13393.0
2021-08-11 09:35:00,341.57,344.25,341.15,343.33,13303.0,332.0949,334.7005,331.6865,333.806,13303.0
2021-08-11 09:40:00,343.87,345.49,343.4,345.11,13557.0,334.3311,335.9061,333.8741,335.5367,13557.0
2021-08-11 09:45:00,345.44,347.65,345.11,347.27,14241.0,335.8575,338.0062,335.5367,337.6368,14241.0
2021-08-11 09:50:00,347.22,347.7,345.48,346.91,10165.0,337.5881,338.0548,335.8964,337.2867,10165.0
2021-08-11 09:55:00,346.91,348.43,346.47,348.43,10173.0,337.2867,338.7646,336.8589,338.7646,10173.0
2021-08-11 10:00:00,348.44,349.33,347.33,347.71,13599.0,338.7743,339.6396,337.6951,338.0645,13599.0
2021-08-11 10:05:00,348.18,349.18,347.47,348.75,9139.0,338.5215,339.4938,337.8312,339.0757,9139.0
2021-08-11 10:10:00,348.47,350.73,348.46,350.63,16120.0,338.8035,341.0008,338.7937,340.9035,16120.0
2021-08-11 10:15:00,350.9,350.9,348.69,349.87,9595.0,341.1661,341.1661,339.0174,340.1646,9595.0
2021-08-11 10:20:00,350.53,350.56,349.35,349.5,4732.0,340.8063,340.8355,339.6591,339.8049,4732.0
2021-08-11 10:25:00,349.71,350.36,348.99,349.71,5889.0,340.0091,340.641,339.309,340.0091,5889.0
2021-08-11 10:30:00,349.99,350.32,349.43,349.65,7405.0,340.2813,340.6021,339.7368,339.9507,7405.0
2021-08-11 10:35:00,349.6,349.63,349.1,349.15,6062.0,339.9021,339.9313,339.416,339.4646,6062.0
2021-08-11 10:40:00,349.39,349.9,348.89,349.9,12443.0,339.6979,340.1938,339.2118,340.1938,12443.0
2021-08-11 10:45:00,349.9,351.33,349.67,351.33,7412.0,340.1938,341.5841,339.9702,341.5841,7412.0
2021-08-11 10:50:00,351.14,351.71,350.85,351.29,7596.0,341.3994,341.9536,341.1174,341.5452,7596.0
2021-08-11 10:55:00,351.4,351.4,350.86,350.94,3192.0,341.6522,341.6522,341.1272,341.2049,3192.0
2021-08-11 11:00:00,350.82,351.44,350.82,351.0,4703.0,341.0883,341.6911,341.0883,341.2633,4703.0
2021-08-11 11:05:00,351.03,351.35,350.65,350.65,5836.0,341.2925,341.6036,340.923,340.923,5836.0
2021-08-11 11:10:00,350.71,351.88,350.59,351.88,7016.0,340.9813,342.1189,340.8647,342.1189,7016.0
2021-08-11 11:15:00,351.72,351.99,351.4,351.84,6240.0,341.9633,342.2258,341.6522,342.08,6240.0
2021-08-11 11:20:00,351.9,351.9,351.72,351.72,1646.0,342.1383,342.1383,341.9633,341.9633,1646.0
2021-08-11 11:25:00,351.7,351.75,348.75,348.77,2453.0,341.9439,341.9925,339.0757,339.0951,2453.0
2021-08-11 11:30:00,348.83,350.16,348.83,350.16,2497.0,339.1535,340.4466,339.1535,340.4466,2497.0
2021-08-11 11:35:00,349.81,349.9,348.79,348.87,2701.0,340.1063,340.1938,339.1146,339.1924,2701.0
2021-08-11 11:40:00,349.0,349.13,348.2,348.38,3316.0,339.3188,339.4452,338.541,338.716,3316.0
2021-08-11 11:45:00,348.37,348.72,348.3,348.53,2560.0,338.7062,339.0465,338.6382,338.8618,2560.0
2021-08-11 11:50:00,348.31,348.34,347.89,347.94,1600.0,338.6479,338.6771,338.2396,338.2882,1600.0
2021-08-11 11:55:00,347.99,348.6,347.99,348.27,1662.0,338.3368,338.9299,338.3368,338.609,1662.0
2021-08-11 12:00:00,347.92,348.37,347.92,348.26,1887.0,338.2687,338.7062,338.2687,338.5993,1887.0
2021-08-11 12:05:00,348.39,348.45,348.08,348.08,3341.0,338.7257,338.784,338.4243,338.4243,3341.0
2021-08-11 12:10:00,348.03,348.92,348.02,348.92,5476.0,338.3757,339.241,338.3659,339.241,5476.0
2021-08-11 12:15:00,348.94,350.0,348.84,349.64,4731.0,339.2604,340.291,339.1632,339.941,4731.0
2021-08-11 12:20:00,349.61,350.1,349.35,350.1,5061.0,339.9118,340.3882,339.6591,340.3882,5061.0
2021-08-11 12:25:00,350.18,350.85,350.18,350.85,7516.0,340.466,341.1174,340.466,341.1174,7516.0
2021-08-11 12:30:00,350.5,351.33,350.5,351.33,7842.0,340.7772,341.5841,340.7772,341.5841,7842.0
2021-08-11 12:35:00,350.84,351.31,350.84,351.3,1886.0,341.1077,341.5647,341.1077,341.555,1886.0
2021-08-11 12:40:00,351.52,351.79,351.45,351.75,5199.0,341.7689,342.0314,341.7008,341.9925,5199.0
2021-08-11 12:45:00,351.84,352.19,351.63,351.79,12236.0,342.08,342.4203,341.8758,342.0314,12236.0
2021-08-11 12:50:00,351.97,352.27,351.76,352.27,2560.0,342.2064,342.4981,342.0022,342.4981,2560.0
2021-08-11 12:55:00,352.45,352.55,352.02,352.24,6798.0,342.6731,342.7703,342.255,342.4689,6798.0
2021-08-11 13:00:00,352.55,352.7,351.87,352.1,7760.0,342.7703,342.9161,342.1091,342.3328,7760.0
2021-08-11 13:05:00,352.28,352.96,352.27,352.96,3289.0,342.5078,343.1689,342.4981,343.1689,3289.0
2021-08-11 13:10:00,352.94,353.06,352.62,352.87,3357.0,343.1495,343.2661,342.8383,343.0814,3357.0
2021-08-11 13:15:00,353.12,353.12,352.87,352.87,4052.0,343.3245,343.3245,343.0814,343.0814,4052.0
2021-08-11 13:20:00,352.94,353.1,352.62,352.69,6288.0,343.1495,343.305,342.8383,342.9064,6288.0
2021-08-11 13:25:00,352.47,352.94,352.47,352.57,6550.0,342.6925,343.1495,342.6925,342.7897,6550.0
2021-08-11 13:30:00,352.61,352.68,352.04,352.16,7419.0,342.8286,342.8967,342.2744,342.3911,7419.0
2021-08-11 13:35:00,352.15,353.3,352.15,353.3,4758.0,342.3814,343.4995,342.3814,343.4995,4758.0
2021-08-11 13:40:00,353.35,354.55,353.27,353.77,14245.0,343.5481,344.7148,343.4703,343.9564,14245.0
2021-08-11 13:45:00,353.87,354.04,353.41,353.41,3069.0,344.0537,344.219,343.6064,343.6064,3069.0
2021-08-11 13:50:00,353.75,353.93,353.5,353.73,6043.0,343.937,344.112,343.6939,343.9176,6043.0
2021-08-11 13:55:00,353.85,353.9,353.3,353.3,7065.0,344.0342,344.0828,343.4995,343.4995,7065.0
2021-08-11 14:00:00,353.46,353.5,352.83,352.84,12017.0,343.655,343.6939,343.0425,343.0522,12017.0
2021-08-11 14:05:00,352.64,353.36,352.58,353.36,2272.0,342.8578,343.5578,342.7995,343.5578,2272.0
2021-08-11 14:10:00,353.36,353.94,353.33,353.49,4045.0,343.5578,344.1217,343.5286,343.6842,4045.0
2021-08-11 14:15:00,353.56,353.56,353.14,353.4,1905.0,343.7523,343.7523,343.3439,343.5967,1905.0
2021-08-11 14:20:00,353.62,354.41,353.61,354.14,3736.0,343.8106,344.5787,343.8009,344.3162,3736.0
2021-08-11 14:25:00,353.95,354.49,353.57,354.25,11555.0,344.1315,344.6565,343.762,344.4231,11555.0
2021-08-11 14:30:00,354.25,354.29,354.08,354.15,1743.0,344.4231,344.462,344.2578,344.3259,1743.0
2021-08-11 14:35:00,354.25,354.86,354.05,354.84,4937.0,344.4231,345.0162,344.2287,344.9968,4937.0
2021-08-11 14:40:00,354.79,355.25,354.43,354.43,11816.0,344.9481,345.3954,344.5981,344.5981,11816.0
2021-08-11 14:45:00,354.57,355.15,354.5,355.15,3832.0,344.7343,345.2982,344.6662,345.2982,3832.0
2021-08-11 14:50:00,354.94,356.17,354.6,355.97,11123.0,345.094,346.2899,344.7634,346.0954,11123.0
2021-08-11 14:55:00,356.02,356.17,355.52,355.64,9209.0,346.144,346.2899,345.6579,345.7746,9209.0
2021-08-11 15:00:00,355.56,356.31,355.5,356.18,13911.0,345.6968,346.426,345.6385,346.2996,13911.0
2021-08-11 15:05:00,356.25,356.65,355.44,355.44,21460.0,346.3676,346.7566,345.5801,345.5801,21460.0
2021-08-11 15:10:00,355.41,355.98,355.21,355.7,9662.0,345.551,346.1051,345.3565,345.8329,9662.0
2021-08-11 15:15:00,355.85,355.9,355.4,355.77,5865.0,345.9787,346.0274,345.5412,345.901,5865.0
2021-08-11 15:20:00,355.63,356.17,355.44,355.6,8089.0,345.7648,346.2899,345.5801,345.7357,8089.0
2021-08-11 15:25:00,355.83,356.28,355.45,355.45,10323.0,345.9593,346.3968,345.5898,345.5898,10323.0
2021-08-11 15:30:00,355.45,355.45,354.77,355.2,7468.0,345.5898,345.5898,344.9287,345.3468,7468.0
2021-08-11 15:35:00,355.06,355.11,354.68,354.69,9785.0,345.2107,345.2593,344.8412,344.8509,9785.0
2021-08-11 15:40:00,354.77,355.01,354.55,354.89,10298.0,344.9287,345.162,344.7148,345.0454,10298.0
2021-08-11 15:45:00,354.88,356.22,354.87,356.22,15708.0,345.0357,346.3385,345.0259,346.3385,15708.0
2021-08-11 15:50:00,356.1,357.0,355.96,356.52,38033.0,346.2218,347.0968,346.0857,346.6302,38033.0
2021-08-11 15:55:00,356.62,357.85,356.55,357.43,70329.0,346.7274,347.9233,346.6593,347.5149,70329.0
2021-08-12 09:30:00,359.3,360.0,356.64,357.91,24096.0,349.333,350.0136,346.7468,347.9816,24096.0
2021-08-12 09:35:00,358.77,362.7,358.77,361.53,20335.0,348.8177,352.6387,348.8177,351.5012,20335.0
2021-08-12 09:40:00,362.32,363.58,362.0,362.92,16665.0,352.2693,353.4943,351.9581,352.8526,16665.0
2021-08-12 09:45:00,363.16,364.3,361.49,362.63,19239.0,353.086,354.1943,351.4623,352.5707,19239.0
2021-08-12 09:50:00,362.83,363.59,359.63,360.07,53449.0,352.7651,353.504,349.6539,350.0817,53449.0
2021-08-12 09:55:00,359.83,360.94,358.86,360.94,9136.0,349.8483,350.9275,348.9052,350.9275,9136.0
2021-08-12 10:00:00,360.61,360.68,359.35,360.68,9588.0,350.6067,350.6748,349.3817,350.6748,9588.0
2021-08-12 10:05:00,360.65,361.64,360.0,360.0,13778.0,350.6456,351.6081,350.0136,350.0136,13778.0
2021-08-12 10:10:00,360.08,362.38,359.72,362.13,17733.0,350.0914,352.3276,349.7414,352.0845,17733.0
2021-08-12 10:15:00,361.0,363.51,359.87,359.87,8866.0,350.9859,353.4263,349.8872,349.8872,8866.0
2021-08-12 10:20:00,360.13,360.96,360.09,360.96,13651.0,350.14,350.947,350.1011,350.947,13651.0
2021-08-12 10:25:00,360.98,362.12,360.82,361.77,2864.0,350.9664,352.0748,350.8109,351.7345,2864.0
2021-08-12 10:30:00,361.55,362.37,361.31,362.36,7143.0,351.5206,352.3179,351.2873,352.3082,7143.0
2021-08-12 10:35:00,362.23,363.0,361.7,362.32,9139.0,352.1818,352.9304,351.6665,352.2693,9139.0
2021-08-12 10:40:00,362.14,362.29,361.66,361.97,5510.0,352.0943,352.2401,351.6276,351.929,5510.0
2021-08-12 10:45:00,362.06,364.0,361.78,364.0,5316.0,352.0165,353.9027,351.7442,353.9027,5316.0
2021-08-12 10:50:00,363.48,363.48,362.52,362.75,14575.0,353.3971,353.3971,352.4637,352.6873,14575.0
2021-08-12 10:55:00,362.71,362.81,361.56,361.56,3155.0,352.6484,352.7457,351.5303,351.5303,3155.0
2021-08-12 11:00:00,361.31,361.31,359.92,360.4,4978.0,351.2873,351.2873,349.9358,350.4025,4978.0
2021-08-12 11:05:00,360.47,360.47,358.63,358.99,4680.0,350.4706,350.4706,348.6816,349.0316,4680.0
2021-08-12 11:10:00,358.98,359.24,358.81,359.24,2338.0,349.0219,349.2747,348.8566,349.2747,2338.0
2021-08-12 11:15:00,359.13,359.9,359.13,359.25,6419.0,349.1678,349.9164,349.1678,349.2844,6419.0
2021-08-12 11:20:00,359.31,360.1,359.31,359.73,3076.0,349.3428,350.1109,349.3428,349.7511,3076.0
2021-08-12 11:25:00,359.86,360.66,359.59,360.66,4541.0,349.8775,350.6553,349.615,350.6553,4541.0
2021-08-12 11:30:00,360.42,360.42,359.94,360.31,3314.0,350.422,350.422,349.9553,350.315,3314.0
2021-08-12 11:35:00,359.85,360.97,359.85,360.97,3261.0,349.8678,350.9567,349.8678,350.9567,3261.0
2021-08-12 11:40:00,361.04,361.04,360.02,360.34,4300.0,351.0248,351.0248,350.0331,350.3442,4300.0
2021-08-12 11:45:00,360.12,360.68,360.09,360.48,4264.0,350.1303,350.6748,350.1011,350.4803,4264.0
2021-08-12 11:50:00,360.35,360.76,359.98,360.61,3315.0,350.3539,350.7525,349.9942,350.6067,3315.0
2021-08-12 11:55:00,360.6,362.32,360.6,362.28,2800.0,350.597,352.2693,350.597,352.2304,2800.0
2021-08-12 12:00:00,362.23,363.13,362.17,362.65,1601.0,352.1818,353.0568,352.1234,352.5901,1601.0
2021-08-12 12:05:00,362.61,362.84,362.31,362.52,2783.0,352.5512,352.7748,352.2595,352.4637,2783.0
2021-08-12 12:10:00,362.57,363.0,362.27,363.0,3889.0,352.5123,352.9304,352.2207,352.9304,3889.0
2021-08-12 12:15:00,362.79,363.06,362.67,363.03,1863.0,352.7262,352.9887,352.6096,352.9596,1863.0
2021-08-12 12:20:00,362.91,363.06,362.58,363.0,3237.0,352.8429,352.9887,352.5221,352.9304,3237.0
2021-08-12 12:25:00,362.92,363.65,362.6,363.42,9728.0,352.8526,353.5624,352.5415,353.3388,9728.0
2021-08-12 12:30:00,363.66,364.04,363.63,363.71,4308.0,353.5721,353.9416,353.5429,353.6207,4308.0
2021-08-12 12:35:00,363.71,364.06,363.71,363.92,4073.0,353.6207,353.961,353.6207,353.8249,4073.0
2021-08-12 12:40:00,363.92,363.92,363.52,363.55,1540.0,353.8249,353.8249,353.436,353.4651,1540.0
2021-08-12 12:45:00,363.67,363.67,363.39,363.53,2200.0,353.5818,353.5818,353.3096,353.4457,2200.0
2021-08-12 12:50:00,363.53,363.76,363.2,363.68,3200.0,353.4457,353.6693,353.1249,353.5915,3200.0
2021-08-12 12:55:00,363.68,363.92,363.62,363.92,901.0,353.5915,353.8249,353.5332,353.8249,901.0
2021-08-12 13:00:00,363.68,363.91,363.45,363.81,4736.0,353.5915,353.8152,353.3679,353.7179,4736.0
2021-08-12 13:05:00,363.63,363.63,362.85,362.95,5725.0,353.5429,353.5429,352.7846,352.8818,5725.0
2021-08-12 13:10:00,362.76,362.83,361.85,362.14,2656.0,352.6971,352.7651,351.8123,352.0943,2656.0
2021-08-12 13:15:00,362.02,362.32,360.87,360.87,9242.0,351.9776,352.2693,350.8595,350.8595,9242.0
2021-08-12 13:20:00,360.8,361.11,359.75,360.3,14580.0,350.7914,351.0928,349.7706,350.3053,14580.0
2021-08-12 13:25:00,360.29,360.36,359.39,360.36,4790.0,350.2956,350.3636,349.4205,350.3636,4790.0
2021-08-12 13:30:00,360.34,360.35,359.8,360.13,1647.0,350.3442,350.3539,349.8192,350.14,1647.0
2021-08-12 13:35:00,359.62,360.22,359.54,360.21,2552.0,349.6442,350.2275,349.5664,350.2178,2552.0
2021-08-12 13:40:00,360.25,361.35,360.08,360.71,7302.0,350.2567,351.3262,350.0914,350.7039,7302.0
2021-08-12 13:45:00,360.71,360.93,360.68,360.93,800.0,350.7039,350.9178,350.6748,350.9178,800.0
2021-08-12 13:50:00,360.8,361.04,360.64,361.04,1600.0,350.7914,351.0248,350.6359,351.0248,1600.0
2021-08-12 13:55:00,360.93,361.38,360.8,360.8,1800.0,350.9178,351.3553,350.7914,350.7914,1800.0
2021-08-12 14:00:00,360.79,361.16,360.67,361.16,1150.0,350.7817,351.1414,350.665,351.1414,1150.0
2021-08-12 14:05:00,361.25,361.33,360.75,361.32,2101.0,351.2289,351.3067,350.7428,351.297,2101.0
2021-08-12 14:10:00,361.31,361.34,361.13,361.23,1401.0,351.2873,351.3165,351.1123,351.2095,1401.0
2021-08-12 14:15:00,361.29,361.83,361.29,361.83,2846.0,351.2678,351.7929,351.2678,351.7929,2846.0
2021-08-12 14:20:00,361.62,361.8,361.45,361.74,1000.0,351.5887,351.7637,351.4234,351.7054,1000.0
2021-08-12 14:25:00,361.66,361.68,360.93,360.93,2047.0,351.6276,351.647,350.9178,350.9178,2047.0
2021-08-12 14:30:00,360.94,361.02,360.51,360.59,1200.0,350.9275,351.0053,350.5095,350.5873,1200.0
2021-08-12 14:35:00,360.82,361.63,360.82,361.63,3407.0,350.8109,351.5984,350.8109,351.5984,3407.0
2021-08-12 14:40:00,361.66,361.66,361.23,361.43,2634.0,351.6276,351.6276,351.2095,351.404,2634.0
2021-08-12 14:45:00,361.3,361.87,361.3,361.53,3567.0,351.2776,351.8318,351.2776,351.5012,3567.0
2021-08-12 14:50:00,361.46,361.67,360.73,360.81,2266.0,351.4331,351.6373,350.7234,350.8012,2266.0
2021-08-12 14:55:00,360.96,361.02,360.63,360.63,1611.0,350.947,351.0053,350.6261,350.6261,1611.0
2021-08-12 15:00:00,360.65,361.31,360.59,361.31,4800.0,350.6456,351.2873,350.5873,351.2873,4800.0
2021-08-12 15:05:00,361.22,361.72,361.05,361.29,7436.0,351.1998,351.6859,351.0345,351.2678,7436.0
2021-08-12 15:10:00,361.38,362.5,361.22,362.5,5004.0,351.3553,352.4443,351.1998,352.4443,5004.0
2021-08-12 15:15:00,362.31,362.35,361.79,362.35,4967.0,352.2595,352.2984,351.754,352.2984,4967.0
2021-08-12 15:20:00,362.65,363.13,362.26,362.71,6930.0,352.5901,353.0568,352.2109,352.6484,6930.0
2021-08-12 15:25:00,362.65,362.8,362.29,362.52,6948.0,352.5901,352.736,352.2401,352.4637,6948.0
2021-08-12 15:30:00,362.52,362.59,361.89,362.13,9472.0,352.4637,352.5318,351.8512,352.0845,9472.0
2021-08-12 15:35:00,362.21,362.3,361.89,362.24,9716.0,352.1623,352.2498,351.8512,352.1915,9716.0
2021-08-12 15:40:00,362.27,362.27,361.15,361.18,6700.0,352.2207,352.2207,351.1317,351.1609,6700.0
2021-08-12 15:45:00,361.23,361.63,361.03,361.12,8188.0,351.2095,351.5984,351.0151,351.1026,8188.0
2021-08-12 15:50:00,361.03,361.53,360.97,361.28,17290.0,351.0151,351.5012,350.9567,351.2581,17290.0
2021-08-12 15:55:00,361.4,361.75,361.12,361.36,37667.0,351.3748,351.7151,351.1026,351.3359,37667.0
2021-08-13 09:30:00,360.44,361.33,357.78,357.78,15381.0,350.4414,351.3067,347.8552,347.8552,15381.0
2021-08-13 09:35:00,358.53,358.74,356.0,356.87,8071.0,348.5844,348.7886,346.1246,346.9705,8071.0
2021-08-13 09:40:00,357.19,358.9,356.99,357.72,2943.0,347.2816,348.9441,347.0871,347.7969,2943.0
2021-08-13 09:45:00,357.96,357.96,356.84,356.84,2301.0,348.0302,348.0302,346.9413,346.9413,2301.0
2021-08-13 09:50:00,356.5,356.5,354.37,355.42,6349.0,346.6107,346.6107,344.5398,345.5607,6349.0
2021-08-13 09:55:00,355.15,355.97,355.15,355.68,1500.0,345.2982,346.0954,345.2982,345.8135,1500.0
2021-08-13 10:00:00,354.46,354.61,352.5,352.75,8051.0,344.6273,344.7731,342.7217,342.9647,8051.0
2021-08-13 10:05:00,352.99,353.33,350.97,353.21,14742.0,343.1981,343.5286,341.2341,343.412,14742.0
2021-08-13 10:10:00,353.38,353.93,352.32,352.85,4780.0,343.5773,344.112,342.5467,343.062,4780.0
2021-08-13 10:15:00,352.68,354.0,352.68,354.0,1618.0,342.8967,344.1801,342.8967,344.1801,1618.0
2021-08-13 10:20:00,354.39,355.34,354.2,354.54,3302.0,344.5592,345.4829,344.3745,344.7051,3302.0
2021-08-13 10:25:00,353.93,354.82,353.63,354.82,3935.0,344.112,344.9773,343.8203,344.9773,3935.0
2021-08-13 10:30:00,355.02,355.15,354.56,354.82,1200.0,345.1718,345.2982,344.7245,344.9773,1200.0
2021-08-13 10:35:00,354.99,355.84,354.8,355.46,1182.0,345.1426,345.969,344.9579,345.5996,1182.0
2021-08-13 10:40:00,355.31,356.36,355.31,356.13,1599.0,345.4537,346.4746,345.4537,346.251,1599.0
2021-08-13 10:45:00,356.11,356.6,355.67,356.59,2058.0,346.2315,346.7079,345.8037,346.6982,2058.0
2021-08-13 10:50:00,356.61,357.09,356.36,356.36,1150.0,346.7177,347.1843,346.4746,346.4746,1150.0
2021-08-13 10:55:00,355.98,356.87,355.98,356.43,1025.0,346.1051,346.9705,346.1051,346.5427,1025.0
2021-08-13 11:00:00,356.67,356.7,355.9,355.9,2000.0,346.776,346.8052,346.0274,346.0274,2000.0
2021-08-13 11:05:00,355.8,356.82,355.8,356.69,3029.0,345.9301,346.9218,345.9301,346.7954,3029.0
2021-08-13 11:10:00,356.59,357.1,356.22,357.1,4027.0,346.6982,347.1941,346.3385,347.1941,4027.0
2021-08-13 11:15:00,356.87,356.89,356.49,356.49,1866.0,346.9705,346.9899,346.601,346.601,1866.0
2021-08-13 11:20:00,356.49,356.49,355.56,355.56,2110.0,346.601,346.601,345.6968,345.6968,2110.0
2021-08-13 11:25:00,356.01,356.4,355.88,356.4,2174.0,346.1343,346.5135,346.0079,346.5135,2174.0
2021-08-13 11:30:00,356.41,356.76,356.06,356.75,898.0,346.5232,346.8635,346.1829,346.8538,898.0
2021-08-13 11:35:00,357.07,357.08,356.7,356.7,1440.0,347.1649,347.1746,346.8052,346.8052,1440.0
2021-08-13 11:40:00,357.02,357.11,356.74,356.74,900.0,347.1163,347.2038,346.8441,346.8441,900.0
2021-08-13 11:45:00,356.71,357.72,356.7,357.72,1761.0,346.8149,347.7969,346.8052,347.7969,1761.0
2021-08-13 11:50:00,357.65,357.65,356.97,357.17,2750.0,347.7288,347.7288,347.0677,347.2621,2750.0
2021-08-13 11:55:00,357.1,357.11,356.92,356.95,1120.0,347.1941,347.2038,347.0191,347.0482,1120.0
2021-08-13 12:00:00,356.72,356.93,356.68,356.8,1578.0,346.8246,347.0288,346.7857,346.9024,1578.0
2021-08-13 12:05:00,356.57,356.57,355.74,355.92,1262.0,346.6788,346.6788,345.8718,346.0468,1262.0
2021-08-13 12:10:00,355.84,356.69,355.84,356.5,3079.0,345.969,346.7954,345.969,346.6107,3079.0
2021-08-13 12:15:00,356.5,356.84,356.47,356.84,2194.0,346.6107,346.9413,346.5815,346.9413,2194.0
2021-08-13 12:20:00,356.9,356.96,355.98,356.02,3402.0,346.9996,347.058,346.1051,346.144,3402.0
2021-08-13 12:25:00,355.91,356.11,355.89,355.98,2466.0,346.0371,346.2315,346.0176,346.1051,2466.0
2021-08-13 12:30:00,356.19,356.27,355.82,355.96,1600.0,346.3093,346.3871,345.9496,346.0857,1600.0
2021-08-13 12:35:00,356.19,356.46,356.19,356.29,1716.0,346.3093,346.5718,346.3093,346.4065,1716.0
2021-08-13 12:40:00,356.13,356.53,356.13,356.29,2318.0,346.251,346.6399,346.251,346.4065,2318.0
2021-08-13 12:45:00,356.15,356.39,356.04,356.39,1260.0,346.2704,346.5038,346.1635,346.5038,1260.0
2021-08-13 12:50:00,356.44,356.44,356.11,356.12,1100.0,346.5524,346.5524,346.2315,346.2413,1100.0
2021-08-13 12:55:00,356.31,356.44,356.08,356.3,2000.0,346.426,346.5524,346.2024,346.4163,2000.0
2021-08-13 13:00:00,356.07,356.08,355.87,355.88,400.0,346.1926,346.2024,345.9982,346.0079,400.0
2021-08-13 13:05:00,355.83,355.83,355.36,355.56,800.0,345.9593,345.9593,345.5023,345.6968,800.0
2021-08-13 13:10:00,355.62,355.68,355.34,355.34,1736.0,345.7551,345.8135,345.4829,345.4829,1736.0
2021-08-13 13:15:00,355.24,355.25,354.58,354.58,1126.0,345.3857,345.3954,344.744,344.744,1126.0
2021-08-13 13:20:00,354.57,355.09,354.27,355.09,2938.0,344.7343,345.2398,344.4426,345.2398,2938.0
2021-08-13 13:25:00,355.19,355.19,354.57,354.57,2600.0,345.3371,345.3371,344.7343,344.7343,2600.0
2021-08-13 13:30:00,354.55,354.56,354.03,354.16,2100.0,344.7148,344.7245,344.2092,344.3356,2100.0
2021-08-13 13:35:00,354.3,354.62,354.11,354.62,7900.0,344.4717,344.7829,344.287,344.7829,7900.0
2021-08-13 13:40:00,354.64,354.98,354.47,354.98,2113.0,344.8023,345.1329,344.637,345.1329,2113.0
2021-08-13 13:45:00,355.08,355.27,354.97,354.97,1000.0,345.2301,345.4148,345.1232,345.1232,1000.0
2021-08-13 13:50:00,355.09,355.42,354.92,355.42,1200.0,345.2398,345.5607,345.0745,345.5607,1200.0
2021-08-13 13:55:00,355.55,355.62,355.12,355.38,1450.0,345.6871,345.7551,345.269,345.5218,1450.0
2021-08-13 14:00:00,355.38,356.29,355.01,355.96,4147.0,345.5218,346.4065,345.162,346.0857,4147.0
2021-08-13 14:05:00,356.03,356.03,355.79,355.8,225.0,346.1538,346.1538,345.9204,345.9301,225.0
2021-08-13 14:10:00,355.71,355.86,355.63,355.73,1000.0,345.8426,345.9885,345.7648,345.8621,1000.0
2021-08-13 14:15:00,355.61,355.7,355.39,355.39,1936.0,345.7454,345.8329,345.5315,345.5315,1936.0
2021-08-13 14:20:00,355.4,355.69,355.36,355.38,1670.0,345.5412,345.8232,345.5023,345.5218,1670.0
2021-08-13 14:25:00,355.44,356.05,355.29,355.61,4560.0,345.5801,346.1732,345.4343,345.7454,4560.0
2021-08-13 14:30:00,355.36,355.74,355.36,355.74,921.0,345.5023,345.8718,345.5023,345.8718,921.0
2021-08-13 14:35:00,355.77,355.8,355.5,355.5,1200.0,345.901,345.9301,345.6385,345.6385,1200.0
2021-08-13 14:40:00,355.23,355.23,353.92,354.13,2581.0,345.3759,345.3759,344.1023,344.3065,2581.0
2021-08-13 14:45:00,354.13,354.33,353.63,353.63,2247.0,344.3065,344.5009,343.8203,343.8203,2247.0
2021-08-13 14:50:00,353.78,354.43,353.62,354.43,7864.0,343.9662,344.5981,343.8106,344.5981,7864.0
2021-08-13 14:55:00,354.53,354.71,353.89,353.89,1661.0,344.6954,344.8704,344.0731,344.0731,1661.0
2021-08-13 15:00:00,354.01,354.48,353.94,354.48,3086.0,344.1898,344.6467,344.1217,344.6467,3086.0
2021-08-13 15:05:00,354.19,354.69,354.19,354.34,1994.0,344.3648,344.8509,344.3648,344.5106,1994.0
2021-08-13 15:10:00,354.43,354.56,353.74,354.03,4520.0,344.5981,344.7245,343.9273,344.2092,4520.0
2021-08-13 15:15:00,353.64,354.02,353.62,354.0,1868.0,343.8301,344.1995,343.8106,344.1801,1868.0
2021-08-13 15:20:00,354.19,354.31,354.16,354.16,300.0,344.3648,344.4815,344.3356,344.3356,300.0
2021-08-13 15:25:00,354.19,354.19,353.62,353.72,3320.0,344.3648,344.3648,343.8106,343.9078,3320.0
2021-08-13 15:30:00,353.38,353.48,353.18,353.38,7736.0,343.5773,343.6745,343.3828,343.5773,7736.0
2021-08-13 15:35:00,353.48,353.94,353.39,353.94,4106.0,343.6745,344.1217,343.587,344.1217,4106.0
2021-08-13 15:40:00,353.82,354.1,353.73,353.87,4032.0,344.0051,344.2773,343.9176,344.0537,4032.0
2021-08-13 15:45:00,353.78,354.04,353.44,353.53,12203.0,343.9662,344.219,343.6356,343.7231,12203.0
2021-08-13 15:50:00,353.53,353.54,352.88,352.97,14175.0,343.7231,343.7328,343.0911,343.1786,14175.0
2021-08-13 15:55:00,352.97,353.33,352.56,353.32,29391.0,343.1786,343.5286,342.78,343.5189,29391.0
2021-08-16 09:30:00,349.8,350.0,345.67,346.31,14878.0,340.0966,340.291,336.0811,336.7034,14878.0
2021-08-16 09:35:00,346.21,348.21,346.0,348.2,2400.0,336.6062,338.5507,336.402,338.541,2400.0
2021-08-16 09:40:00,348.21,349.04,346.16,348.24,1973.0,338.5507,339.3577,336.5575,338.5798,1973.0
2021-08-16 09:45:00,347.68,347.72,346.05,347.09,3387.0,338.0354,338.0743,336.4506,337.4617,3387.0
2021-08-16 09:50:00,347.73,347.81,347.23,347.37,2243.0,338.084,338.1618,337.5979,337.734,2243.0
2021-08-16 09:55:00,347.8,348.12,346.52,346.62,4309.0,338.1521,338.4632,336.9076,337.0048,4309.0
2021-08-16 10:00:00,346.5,348.63,346.18,348.61,3566.0,336.8881,338.959,336.577,338.9396,3566.0
2021-08-16 10:05:00,347.92,350.34,347.9,349.34,3200.0,338.2687,340.6216,338.2493,339.6493,3200.0
2021-08-16 10:10:00,350.08,352.0,349.94,351.56,2500.0,340.3688,342.2355,340.2327,341.8077,2500.0
2021-08-16 10:15:00,351.5,352.25,351.08,351.08,599.0,341.7494,342.4786,341.3411,341.3411,599.0
2021-08-16 10:20:00,349.52,350.01,349.3,349.3,1706.0,339.8243,340.3007,339.6104,339.6104,1706.0
2021-08-16 10:25:00,349.33,349.98,349.2,349.98,1106.0,339.6396,340.2716,339.5132,340.2716,1106.0
2021-08-16 10:30:00,349.99,350.68,349.83,350.34,6620.0,340.2813,340.9522,340.1257,340.6216,6620.0
2021-08-16 10:35:00,350.25,351.8,350.24,351.8,1200.0,340.5341,342.0411,340.5244,342.0411,1200.0
2021-08-16 10:40:00,352.25,352.86,352.21,352.21,976.0,342.4786,343.0717,342.4397,342.4397,976.0
2021-08-16 10:45:00,352.18,352.58,351.26,351.27,2647.0,342.4106,342.7995,341.5161,341.5258,2647.0
2021-08-16 10:50:00,350.99,351.56,350.71,350.71,1785.0,341.2536,341.8077,340.9813,340.9813,1785.0
2021-08-16 10:55:00,350.99,350.99,349.77,350.29,9019.0,341.2536,341.2536,340.0674,340.573,9019.0
2021-08-16 11:00:00,350.9,351.23,349.95,349.95,2435.0,341.1661,341.4869,340.2424,340.2424,2435.0
2021-08-16 11:05:00,349.69,350.22,349.0,350.22,1701.0,339.9896,340.5049,339.3188,340.5049,1701.0
2021-08-16 11:10:00,350.35,351.13,350.35,351.13,1300.0,340.6313,341.3897,340.6313,341.3897,1300.0
2021-08-16 11:15:00,351.31,351.36,350.84,351.25,1227.0,341.5647,341.6133,341.1077,341.5063,1227.0
2021-08-16 11:20:00,352.04,352.16,351.59,351.59,1400.0,342.2744,342.3911,341.8369,341.8369,1400.0
2021-08-16 11:25:00,351.47,351.47,351.04,351.38,1206.0,341.7202,341.7202,341.3022,341.6327,1206.0
2021-08-16 11:30:00,351.46,352.62,351.46,352.16,1967.0,341.7105,342.8383,341.7105,342.3911,1967.0
2021-08-16 11:35:00,352.08,352.48,352.07,352.07,700.0,342.3133,342.7022,342.3036,342.3036,700.0
2021-08-16 11:40:00,351.69,352.34,351.62,351.71,1880.0,341.9341,342.5661,341.8661,341.9536,1880.0
2021-08-16 11:45:00,351.86,352.47,351.86,351.89,1410.0,342.0994,342.6925,342.0994,342.1286,1410.0
2021-08-16 11:50:00,351.5,351.77,351.5,351.69,2063.0,341.7494,342.0119,341.7494,341.9341,2063.0
2021-08-16 11:55:00,351.34,351.7,351.33,351.45,923.0,341.5939,341.9439,341.5841,341.7008,923.0
2021-08-16 12:00:00,351.08,351.08,350.54,350.68,2003.0,341.3411,341.3411,340.816,340.9522,2003.0
2021-08-16 12:05:00,350.9,351.28,350.87,351.28,1267.0,341.1661,341.5355,341.1369,341.5355,1267.0
2021-08-16 12:10:00,350.25,350.5,350.24,350.44,422.0,340.5341,340.7772,340.5244,340.7188,422.0
2021-08-16 12:15:00,350.59,350.73,350.32,350.49,1100.0,340.8647,341.0008,340.6021,340.7674,1100.0
2021-08-16 12:20:00,350.28,350.78,350.28,350.65,1100.0,340.5633,341.0494,340.5633,340.923,1100.0
2021-08-16 12:25:00,350.65,350.82,349.93,349.93,650.0,340.923,341.0883,340.223,340.223,650.0
2021-08-16 12:30:00,349.92,350.14,349.49,349.49,3590.0,340.2132,340.4271,339.7952,339.7952,3590.0
2021-08-16 12:35:00,349.7,350.41,349.69,350.34,2501.0,339.9993,340.6897,339.9896,340.6216,2501.0
2021-08-16 12:40:00,350.34,350.81,350.33,350.81,400.0,340.6216,341.0786,340.6119,341.0786,400.0
2021-08-16 12:45:00,351.04,351.26,350.98,351.2,1406.0,341.3022,341.5161,341.2438,341.4577,1406.0
2021-08-16 12:50:00,351.27,351.32,350.98,350.98,440.0,341.5258,341.5744,341.2438,341.2438,440.0
2021-08-16 12:55:00,350.85,351.5,350.84,351.36,1427.0,341.1174,341.7494,341.1077,341.6133,1427.0
2021-08-16 13:00:00,351.31,351.31,350.9,351.19,765.0,341.5647,341.5647,341.1661,341.448,765.0
2021-08-16 13:05:00,351.5,351.99,351.5,351.71,800.0,341.7494,342.2258,341.7494,341.9536,800.0
2021-08-16 13:10:00,351.61,351.88,351.31,351.88,800.0,341.8564,342.1189,341.5647,342.1189,800.0
2021-08-16 13:15:00,351.83,352.08,351.8,352.08,700.0,342.0703,342.3133,342.0411,342.3133,700.0
2021-08-16 13:20:00,351.96,351.96,351.52,351.76,1305.0,342.1967,342.1967,341.7689,342.0022,1305.0
2021-08-16 13:25:00,351.84,352.33,351.78,352.33,1573.0,342.08,342.5564,342.0216,342.5564,1573.0
2021-08-16 13:30:00,352.19,352.19,351.99,352.16,838.0,342.4203,342.4203,342.2258,342.3911,838.0
2021-08-16 13:35:00,352.21,352.21,351.98,351.98,1404.0,342.4397,342.4397,342.2161,342.2161,1404.0
2021-08-16 13:40:00,352.21,352.27,352.09,352.1,800.0,342.4397,342.4981,342.323,342.3328,800.0
2021-08-16 13:45:00,352.02,352.02,351.45,351.69,856.0,342.255,342.255,341.7008,341.9341,856.0
2021-08-16 13:50:00,351.79,351.79,351.52,351.67,800.0,342.0314,342.0314,341.7689,341.9147,800.0
2021-08-16 13:55:00,351.63,351.91,351.62,351.84,1500.0,341.8758,342.148,341.8661,342.08,1500.0
2021-08-16 14:00:00,351.89,352.05,351.73,352.05,2500.0,342.1286,342.2842,341.973,342.2842,2500.0
2021-08-16 14:05:00,351.94,352.24,351.89,352.24,600.0,342.1772,342.4689,342.1286,342.4689,600.0
2021-08-16 14:10:00,352.16,352.4,352.08,352.4,3000.0,342.3911,342.6244,342.3133,342.6244,3000.0
2021-08-16 14:15:00,352.34,352.34,351.68,351.69,1100.0,342.5661,342.5661,341.9244,341.9341,1100.0
2021-08-16 14:20:00,351.55,351.55,350.94,351.06,1665.0,341.798,341.798,341.2049,341.3216,1665.0
2021-08-16 14:25:00,350.86,350.86,350.53,350.55,900.0,341.1272,341.1272,340.8063,340.8258,900.0
2021-08-16 14:30:00,350.36,350.78,350.36,350.72,1170.0,340.641,341.0494,340.641,340.9911,1170.0
2021-08-16 14:35:00,350.56,350.56,350.18,350.29,1016.0,340.8355,340.8355,340.466,340.573,1016.0
2021-08-16 14:40:00,350.5,350.89,350.5,350.89,1200.0,340.7772,341.1563,340.7772,341.1563,1200.0
2021-08-16 14:45:00,350.79,351.78,350.79,351.78,1634.0,341.0591,342.0216,341.0591,342.0216,1634.0
2021-08-16 14:50:00,352.06,352.14,352.01,352.05,700.0,342.2939,342.3717,342.2453,342.2842,700.0
2021-08-16 14:55:00,352.0,352.01,351.68,351.68,200.0,342.2355,342.2453,341.9244,341.9244,200.0
2021-08-16 15:00:00,351.45,351.51,351.45,351.5,300.0,341.7008,341.7591,341.7008,341.7494,300.0
2021-08-16 15:05:00,351.35,351.35,350.98,351.17,800.0,341.6036,341.6036,341.2438,341.4286,800.0
2021-08-16 15:10:00,351.19,351.86,351.19,351.8,1200.0,341.448,342.0994,341.448,342.0411,1200.0
2021-08-16 15:15:00,351.71,351.71,351.45,351.68,1435.0,341.9536,341.9536,341.7008,341.9244,1435.0
2021-08-16 15:20:00,351.86,351.86,351.48,351.56,1100.0,342.0994,342.0994,341.73,341.8077,1100.0
2021-08-16 15:25:00,351.66,351.66,351.15,351.51,926.0,341.905,341.905,341.4091,341.7591,926.0
2021-08-16 15:30:00,351.22,351.83,351.13,351.83,2060.0,341.4772,342.0703,341.3897,342.0703,2060.0
2021-08-16 15:35:00,352.12,352.12,351.32,351.32,2435.0,342.3522,342.3522,341.5744,341.5744,2435.0
2021-08-16 15:40:00,351.18,351.22,350.99,351.21,2323.0,341.4383,341.4772,341.2536,341.4675,2323.0
2021-08-16 15:45:00,351.17,351.34,350.47,350.66,6625.0,341.4286,341.5939,340.748,340.9327,6625.0
2021-08-16 15:50:00,350.8,351.5,350.8,351.01,6483.0,341.0688,341.7494,341.0688,341.273,6483.0
2021-08-16 15:55:00,351.15,351.43,351.13,351.27,11839.0,341.4091,341.6814,341.3897,341.5258,11839.0
2021-08-17 09:30:00,348.35,348.35,346.69,347.08,9437.0,338.6868,338.6868,337.0728,337.452,9437.0
2021-08-17 09:35:00,347.8,348.72,347.0,347.8,2000.0,338.1521,339.0465,337.3742,338.1521,2000.0
2021-08-17 09:40:00,347.64,347.76,346.0,347.09,6249.0,337.9965,338.1132,336.402,337.4617,6249.0
2021-08-17 09:45:00,346.75,347.06,346.0,346.37,2670.0,337.1312,337.4326,336.402,336.7617,2670.0
2021-08-17 09:50:00,346.4,346.88,345.37,345.58,5930.0,336.7909,337.2576,335.7895,335.9936,5930.0
2021-08-17 09:55:00,345.84,345.84,343.92,344.04,4294.0,336.2464,336.2464,334.3797,334.4964,4294.0
2021-08-17 10:00:00,343.8,344.64,342.66,342.66,8451.0,334.263,335.0797,333.1546,333.1546,8451.0
2021-08-17 10:05:00,342.95,343.72,342.46,343.05,6993.0,333.4366,334.1852,332.9602,333.5338,6993.0
2021-08-17 10:10:00,343.22,345.59,343.22,345.56,4894.0,333.6991,336.0034,333.6991,335.9742,4894.0
2021-08-17 10:15:00,345.26,345.47,344.21,344.76,1400.0,335.6825,335.8867,334.6616,335.1964,1400.0
2021-08-17 10:20:00,345.07,345.36,344.43,344.43,1799.0,335.4978,335.7797,334.8755,334.8755,1799.0
2021-08-17 10:25:00,344.54,345.09,344.54,344.67,935.0,334.9825,335.5172,334.9825,335.1089,935.0
2021-08-17 10:30:00,344.95,345.05,343.1,343.11,2913.0,335.3811,335.4783,333.5824,333.5922,2913.0
2021-08-17 10:35:00,343.47,344.22,343.47,343.85,1651.0,333.9422,334.6714,333.9422,334.3116,1651.0
2021-08-17 10:40:00,343.87,344.2,343.87,344.2,690.0,334.3311,334.6519,334.3311,334.6519,690.0
2021-08-17 10:45:00,343.94,344.65,343.52,344.5,6141.0,334.3991,335.0894,333.9908,334.9436,6141.0
2021-08-17 10:50:00,345.21,345.47,344.93,345.01,1700.0,335.6339,335.8867,335.3617,335.4394,1700.0
2021-08-17 10:55:00,345.02,345.02,344.16,344.16,2850.0,335.4492,335.4492,334.613,334.613,2850.0
2021-08-17 11:00:00,344.25,344.91,343.99,344.19,7703.0,334.7005,335.3422,334.4477,334.6422,7703.0
2021-08-17 11:05:00,344.44,344.65,343.95,344.59,2451.0,334.8853,335.0894,334.4089,335.0311,2451.0
2021-08-17 11:10:00,344.33,344.55,343.58,343.75,5111.0,334.7783,334.9922,334.0491,334.2144,5111.0
2021-08-17 11:15:00,343.75,345.05,343.67,344.71,5456.0,334.2144,335.4783,334.1366,335.1478,5456.0
2021-08-17 11:20:00,344.56,344.76,344.08,344.49,2866.0,335.0019,335.1964,334.5352,334.9339,2866.0
2021-08-17 11:25:00,344.26,345.31,344.09,344.87,6714.0,334.7103,335.7311,334.545,335.3033,6714.0
2021-08-17 11:30:00,345.01,346.03,344.65,346.0,3055.0,335.4394,336.4312,335.0894,336.402,3055.0
2021-08-17 11:35:00,345.95,346.1,345.62,346.1,4003.0,336.3534,336.4992,336.0325,336.4992,4003.0
2021-08-17 11:40:00,346.13,346.55,345.43,345.89,14237.0,336.5284,336.9367,335.8478,336.295,14237.0
2021-08-17 11:45:00,346.01,346.3,345.23,345.4,1975.0,336.4117,336.6937,335.6533,335.8186,1975.0
2021-08-17 11:50:00,345.22,345.82,345.12,345.59,2150.0,335.6436,336.227,335.5464,336.0034,2150.0
2021-08-17 11:55:00,345.41,345.84,345.34,345.56,2430.0,335.8283,336.2464,335.7603,335.9742,2430.0
2021-08-17 12:00:00,345.84,345.95,345.56,345.67,2603.0,336.2464,336.3534,335.9742,336.0811,2603.0
2021-08-17 12:05:00,345.79,345.95,344.4,344.46,2400.0,336.1978,336.3534,334.8464,334.9047,2400.0
2021-08-17 12:10:00,344.21,344.74,344.19,344.53,4235.0,334.6616,335.1769,334.6422,334.9728,4235.0
2021-08-17 12:15:00,344.34,344.66,343.88,344.18,3902.0,334.788,335.0992,334.3408,334.6325,3902.0
2021-08-17 12:20:00,344.38,345.0,344.38,345.0,3365.0,334.8269,335.4297,334.8269,335.4297,3365.0
2021-08-17 12:25:00,344.86,345.0,344.83,344.85,2100.0,335.2936,335.4297,335.2644,335.2839,2100.0
2021-08-17 12:30:00,344.65,344.66,343.57,343.75,3606.0,335.0894,335.0992,334.0394,334.2144,3606.0
2021-08-17 12:35:00,343.66,343.69,342.8,342.8,3393.0,334.1269,334.1561,333.2908,333.2908,3393.0
2021-08-17 12:40:00,342.89,343.0,342.73,342.98,2100.0,333.3783,333.4852,333.2227,333.4658,2100.0
2021-08-17 12:45:00,342.79,342.79,340.86,341.05,6144.0,333.281,333.281,331.4046,331.5893,6144.0
2021-08-17 12:50:00,341.06,341.5,340.72,341.1,10815.0,331.599,332.0268,331.2685,331.6379,10815.0
2021-08-17 12:55:00,340.99,340.99,340.04,340.38,8730.0,331.531,331.531,330.6073,330.9379,8730.0
2021-08-17 13:00:00,340.46,342.05,340.46,342.05,9636.0,331.0157,332.5616,331.0157,332.5616,9636.0
2021-08-17 13:05:00,342.01,342.74,341.78,342.71,3324.0,332.5227,333.2324,332.299,333.2032,3324.0
2021-08-17 13:10:00,342.89,343.87,342.81,343.47,2300.0,333.3783,334.3311,333.3005,333.9422,2300.0
2021-08-17 13:15:00,343.42,344.07,343.24,344.07,3000.0,333.8936,334.5255,333.7185,334.5255,3000.0
2021-08-17 13:20:00,343.52,343.54,343.02,343.13,1166.0,333.9908,334.0102,333.5046,333.6116,1166.0
2021-08-17 13:25:00,343.02,343.9,343.01,343.83,701.0,333.5046,334.3602,333.4949,334.2922,701.0
2021-08-17 13:30:00,343.68,343.72,343.01,343.21,5999.0,334.1463,334.1852,333.4949,333.6894,5999.0
2021-08-17 13:35:00,343.12,343.15,342.55,342.55,700.0,333.6019,333.631,333.0477,333.0477,700.0
2021-08-17 13:40:00,342.39,342.55,341.62,341.84,1500.0,332.8921,333.0477,332.1435,332.3574,1500.0
2021-08-17 13:45:00,341.59,341.7,340.95,341.0,1999.0,332.1143,332.2213,331.4921,331.5407,1999.0
2021-08-17 13:50:00,341.26,341.41,340.57,340.69,3851.0,331.7935,331.9393,331.1226,331.2393,3851.0
2021-08-17 13:55:00,340.6,341.77,340.6,341.75,2361.0,331.1518,332.2893,331.1518,332.2699,2361.0
2021-08-17 14:00:00,341.93,341.98,341.43,341.89,3382.0,332.4449,332.4935,331.9588,332.406,3382.0
2021-08-17 14:05:00,341.48,341.74,341.46,341.59,2000.0,332.0074,332.2602,331.9879,332.1143,2000.0
2021-08-17 14:10:00,341.58,342.16,341.57,341.71,5488.0,332.1046,332.6685,332.0949,332.231,5488.0
2021-08-17 14:15:00,341.73,342.63,341.73,342.56,1688.0,332.2504,333.1255,332.2504,333.0574,1688.0
2021-08-17 14:20:00,342.73,342.73,342.27,342.28,400.0,333.2227,333.2227,332.7755,332.7852,400.0
2021-08-17 14:25:00,342.27,342.59,341.87,341.87,1177.0,332.7755,333.0866,332.3865,332.3865,1177.0
2021-08-17 14:30:00,341.77,341.96,341.5,341.58,2680.0,332.2893,332.4741,332.0268,332.1046,2680.0
2021-08-17 14:35:00,341.33,341.37,341.12,341.37,793.0,331.8615,331.9004,331.6574,331.9004,793.0
2021-08-17 14:40:00,341.23,341.65,341.22,341.65,2450.0,331.7643,332.1727,331.7546,332.1727,2450.0
2021-08-17 14:45:00,341.78,342.72,341.72,342.59,1392.0,332.299,333.213,332.2407,333.0866,1392.0
2021-08-17 14:50:00,342.7,342.97,342.5,342.64,1549.0,333.1935,333.456,332.9991,333.1352,1549.0
2021-08-17 14:55:00,342.77,344.05,342.77,343.95,1863.0,333.2616,334.5061,333.2616,334.4089,1863.0
2021-08-17 15:00:00,344.11,344.19,343.69,343.69,1050.0,334.5644,334.6422,334.1561,334.1561,1050.0
2021-08-17 15:05:00,343.62,344.0,343.38,343.73,4424.0,334.088,334.4575,333.8547,334.195,4424.0
2021-08-17 15:10:00,343.75,343.91,343.62,343.66,1151.0,334.2144,334.37,334.088,334.1269,1151.0
2021-08-17 15:15:00,343.62,343.75,343.17,343.46,1200.0,334.088,334.2144,333.6505,333.9324,1200.0
2021-08-17 15:20:00,343.35,343.35,342.99,343.21,1800.0,333.8255,333.8255,333.4755,333.6894,1800.0
2021-08-17 15:25:00,343.37,345.02,343.37,344.67,4810.0,333.8449,335.4492,333.8449,335.1089,4810.0
2021-08-17 15:30:00,344.63,344.82,344.48,344.56,3924.0,335.07,335.2547,334.9241,335.0019,3924.0
2021-08-17 15:35:00,344.55,345.56,344.5,345.43,7090.0,334.9922,335.9742,334.9436,335.8478,7090.0
2021-08-17 15:40:00,345.25,345.36,344.65,344.87,9047.0,335.6728,335.7797,335.0894,335.3033,9047.0
2021-08-17 15:45:00,344.87,345.49,344.71,345.11,5914.0,335.3033,335.9061,335.1478,335.5367,5914.0
2021-08-17 15:50:00,345.33,346.34,345.33,345.45,13146.0,335.7506,336.7326,335.7506,335.8672,13146.0
2021-08-17 15:55:00,345.37,345.8,344.99,345.0,34523.0,335.7895,336.2075,335.42,335.4297,34523.0
2021-08-18 09:30:00,342.28,343.78,341.55,343.05,11454.0,332.7852,334.2436,332.0754,333.5338,11454.0
2021-08-18 09:35:00,343.47,343.92,343.39,343.92,600.0,333.9422,334.3797,333.8644,334.3797,600.0
2021-08-18 09:40:00,343.15,344.57,343.02,344.57,2210.0,333.631,335.0117,333.5046,335.0117,2210.0
2021-08-18 09:45:00,344.45,344.73,343.48,343.51,1998.0,334.895,335.1672,333.9519,333.9811,1998.0
2021-08-18 09:50:00,343.11,345.1,342.25,345.1,2078.0,333.5922,335.5269,332.756,335.5269,2078.0
2021-08-18 09:55:00,345.5,348.3,345.5,348.3,4919.0,335.9159,338.6382,335.9159,338.6382,4919.0
2021-08-18 10:00:00,347.83,349.74,347.73,349.74,7363.0,338.1812,340.0382,338.084,340.0382,7363.0
2021-08-18 10:05:00,349.44,349.45,347.92,348.32,5444.0,339.7466,339.7563,338.2687,338.6576,5444.0
2021-08-18 10:10:00,348.63,348.79,348.24,348.78,1151.0,338.959,339.1146,338.5798,339.1049,1151.0
2021-08-18 10:15:00,348.91,349.48,348.01,349.47,3941.0,339.2313,339.7854,338.3562,339.7757,3941.0
2021-08-18 10:20:00,349.36,349.71,349.27,349.56,1300.0,339.6688,340.0091,339.5813,339.8632,1300.0
2021-08-18 10:25:00,349.42,349.81,348.98,348.98,1349.0,339.7271,340.1063,339.2993,339.2993,1349.0
2021-08-18 10:30:00,348.74,349.55,348.74,348.86,2220.0,339.066,339.8535,339.066,339.1826,2220.0
2021-08-18 10:35:00,349.06,349.51,348.28,348.86,2150.0,339.3771,339.8146,338.6187,339.1826,2150.0
2021-08-18 10:40:00,348.65,349.53,348.6,349.38,3685.0,338.9785,339.8341,338.9299,339.6882,3685.0
2021-08-18 10:45:00,349.37,349.9,348.71,348.71,10246.0,339.6785,340.1938,339.0368,339.0368,10246.0
2021-08-18 10:50:00,348.66,349.4,347.72,347.72,2114.0,338.9882,339.7077,338.0743,338.0743,2114.0
2021-08-18 10:55:00,347.63,348.28,347.52,348.28,1271.0,337.9868,338.6187,337.8798,338.6187,1271.0
2021-08-18 11:00:00,347.64,348.26,347.19,348.26,2727.0,337.9965,338.5993,337.559,338.5993,2727.0
2021-08-18 11:05:00,348.59,348.84,348.21,348.32,2045.0,338.9201,339.1632,338.5507,338.6576,2045.0
2021-08-18 11:10:00,348.49,348.75,347.87,347.87,3905.0,338.8229,339.0757,338.2201,338.2201,3905.0
2021-08-18 11:15:00,347.17,347.68,347.11,347.58,1200.0,337.5395,338.0354,337.4812,337.9382,1200.0
2021-08-18 11:20:00,347.57,347.75,347.28,347.62,1050.0,337.9284,338.1034,337.6465,337.977,1050.0
2021-08-18 11:25:00,347.39,347.63,347.27,347.28,1100.0,337.7534,337.9868,337.6368,337.6465,1100.0
2021-08-18 11:30:00,347.08,347.08,346.79,346.8,500.0,337.452,337.452,337.1701,337.1798,500.0
2021-08-18 11:35:00,346.92,347.25,346.92,347.25,1084.0,337.2965,337.6173,337.2965,337.6173,1084.0
2021-08-18 11:40:00,346.95,347.1,346.49,346.71,1293.0,337.3256,337.4715,336.8784,337.0923,1293.0
2021-08-18 11:45:00,346.79,347.02,346.24,346.24,2091.0,337.1701,337.3937,336.6353,336.6353,2091.0
2021-08-18 11:50:00,346.21,346.58,346.21,346.48,580.0,336.6062,336.9659,336.6062,336.8687,580.0
2021-08-18 11:55:00,346.6,346.61,346.53,346.53,300.0,336.9853,336.9951,336.9173,336.9173,300.0
2021-08-18 12:00:00,346.12,346.19,345.52,346.04,4993.0,336.5187,336.5867,335.9353,336.4409,4993.0
2021-08-18 12:05:00,345.54,345.78,345.54,345.62,514.0,335.9547,336.1881,335.9547,336.0325,514.0
2021-08-18 12:10:00,345.41,345.52,344.99,344.99,1500.0,335.8283,335.9353,335.42,335.42,1500.0
2021-08-18 12:15:00,345.14,345.14,344.6,344.6,1200.0,335.5658,335.5658,335.0408,335.0408,1200.0
2021-08-18 12:20:00,344.25,344.26,344.25,344.25,480.0,334.7005,334.7103,334.7005,334.7005,480.0
2021-08-18 12:25:00,344.46,344.46,344.05,344.06,300.0,334.9047,334.9047,334.5061,334.5158,300.0
2021-08-18 12:30:00,344.09,344.18,343.94,344.12,601.0,334.545,334.6325,334.3991,334.5741,601.0
2021-08-18 12:35:00,344.28,344.39,344.15,344.23,2200.0,334.7297,334.8366,334.6033,334.6811,2200.0
2021-08-18 12:40:00,344.23,344.36,344.0,344.1,1651.0,334.6811,334.8075,334.4575,334.5547,1651.0
2021-08-18 12:45:00,344.27,344.28,344.05,344.06,1400.0,334.72,334.7297,334.5061,334.5158,1400.0
2021-08-18 12:50:00,344.06,344.26,343.97,344.16,900.0,334.5158,334.7103,334.4283,334.613,900.0
2021-08-18 12:55:00,343.96,344.07,343.66,343.82,2118.0,334.4186,334.5255,334.1269,334.2825,2118.0
2021-08-18 13:00:00,343.54,343.57,343.35,343.46,900.0,334.0102,334.0394,333.8255,333.9324,900.0
2021-08-18 13:05:00,343.38,343.83,343.38,343.71,1304.0,333.8547,334.2922,333.8547,334.1755,1304.0
2021-08-18 13:10:00,343.88,343.89,343.66,343.86,1424.0,334.3408,334.3505,334.1269,334.3213,1424.0
2021-08-18 13:15:00,343.7,343.7,343.33,343.57,2273.0,334.1658,334.1658,333.806,334.0394,2273.0
2021-08-18 13:20:00,343.63,344.27,343.63,344.19,1499.0,334.0977,334.72,334.0977,334.6422,1499.0
2021-08-18 13:25:00,344.12,344.32,344.11,344.11,2762.0,334.5741,334.7686,334.5644,334.5644,2762.0
2021-08-18 13:30:00,344.27,344.59,344.27,344.55,1400.0,334.72,335.0311,334.72,334.9922,1400.0
2021-08-18 13:35:00,344.91,344.98,344.89,344.98,626.0,335.3422,335.4103,335.3228,335.4103,626.0
2021-08-18 13:40:00,344.89,345.05,344.84,345.05,878.0,335.3228,335.4783,335.2742,335.4783,878.0
2021-08-18 13:45:00,345.29,345.29,345.29,345.29,100.0,335.7117,335.7117,335.7117,335.7117,100.0
2021-08-18 13:50:00,345.19,345.7,345.19,345.7,1499.0,335.6145,336.1103,335.6145,336.1103,1499.0
2021-08-18 13:55:00,345.63,345.9,345.6,345.69,1350.0,336.0422,336.3048,336.0131,336.1006,1350.0
2021-08-18 14:00:00,345.69,346.02,345.69,345.81,1352.0,336.1006,336.4214,336.1006,336.2173,1352.0
2021-08-18 14:05:00,346.13,346.13,345.8,345.8,628.0,336.5284,336.5284,336.2075,336.2075,628.0
2021-08-18 14:10:00,345.93,345.98,344.68,344.69,2738.0,336.3339,336.3825,335.1186,335.1283,2738.0
2021-08-18 14:15:00,344.47,344.47,343.4,343.58,1507.0,334.9144,334.9144,333.8741,334.0491,1507.0
2021-08-18 14:20:00,344.32,344.48,343.83,344.43,700.0,334.7686,334.9241,334.2922,334.8755,700.0
2021-08-18 14:25:00,344.46,345.38,344.45,345.38,2474.0,334.9047,335.7992,334.895,335.7992,2474.0
2021-08-18 14:30:00,345.31,345.72,345.19,345.23,574.0,335.7311,336.1298,335.6145,335.6533,574.0
2021-08-18 14:35:00,345.07,345.15,344.33,344.95,6754.0,335.4978,335.5756,334.7783,335.3811,6754.0
2021-08-18 14:40:00,344.72,344.73,344.58,344.73,300.0,335.1575,335.1672,335.0214,335.1672,300.0
2021-08-18 14:45:00,344.16,345.25,344.15,345.25,1205.0,334.613,335.6728,334.6033,335.6728,1205.0
2021-08-18 14:50:00,345.12,345.12,345.12,345.12,100.0,335.5464,335.5464,335.5464,335.5464,100.0
2021-08-18 14:55:00,345.41,345.49,345.12,345.47,1115.0,335.8283,335.9061,335.5464,335.8867,1115.0
2021-08-18 15:00:00,345.4,345.4,344.47,344.49,4323.0,335.8186,335.8186,334.9144,334.9339,4323.0
2021-08-18 15:05:00,344.63,344.63,343.69,344.24,4000.0,335.07,335.07,334.1561,334.6908,4000.0
2021-08-18 15:10:00,343.84,344.31,343.81,344.13,1554.0,334.3019,334.7589,334.2727,334.5839,1554.0
2021-08-18 15:15:00,343.88,344.39,343.88,344.29,1898.0,334.3408,334.8366,334.3408,334.7394,1898.0
2021-08-18 15:20:00,344.1,344.12,343.88,344.05,800.0,334.5547,334.5741,334.3408,334.5061,800.0
2021-08-18 15:25:00,343.29,343.44,342.86,342.86,800.0,333.7672,333.913,333.3491,333.3491,800.0
2021-08-18 15:30:00,342.85,342.99,342.24,342.39,3653.0,333.3394,333.4755,332.7463,332.8921,3653.0
2021-08-18 15:35:00,342.51,342.54,341.98,342.26,4172.0,333.0088,333.038,332.4935,332.7657,4172.0
2021-08-18 15:40:00,342.26,343.13,342.26,342.77,3100.0,332.7657,333.6116,332.7657,333.2616,3100.0
2021-08-18 15:45:00,342.84,343.07,341.31,341.31,4572.0,333.3296,333.5533,331.8421,331.8421,4572.0
2021-08-18 15:50:00,341.24,341.44,340.55,341.35,13390.0,331.774,331.9685,331.1032,331.881,13390.0
2021-08-18 15:55:00,341.1,341.16,339.63,340.16,17777.0,331.6379,331.6962,330.2087,330.724,17777.0
2021-08-19 09:30:00,332.3,334.83,330.26,334.83,15857.0,323.082,325.5418,321.0986,325.5418,15857.0
2021-08-19 09:35:00,334.28,334.78,331.82,332.78,5335.0,325.0071,325.4932,322.6153,323.5487,5335.0
2021-08-19 09:40:00,332.74,335.65,332.56,334.33,3902.0,323.5098,326.3391,323.3348,325.0557,3902.0
2021-08-19 09:45:00,334.63,336.35,334.54,334.62,2450.0,325.3474,327.0197,325.2599,325.3377,2450.0
2021-08-19 09:50:00,334.71,336.22,334.11,336.22,1672.0,325.4252,326.8933,324.8418,326.8933,1672.0
2021-08-19 09:55:00,335.87,335.87,334.96,335.3,1120.0,326.553,326.553,325.6682,325.9988,1120.0
2021-08-19 10:00:00,334.28,335.43,333.73,334.88,3400.0,325.0071,326.1252,324.4724,325.5905,3400.0
2021-08-19 10:05:00,334.63,335.66,334.49,335.32,5121.0,325.3474,326.3488,325.2113,326.0182,5121.0
2021-08-19 10:10:00,335.57,336.07,334.55,335.12,4723.0,326.2613,326.7474,325.2696,325.8238,4723.0
2021-08-19 10:15:00,335.12,335.21,333.91,335.21,1989.0,325.8238,325.9113,324.6474,325.9113,1989.0
2021-08-19 10:20:00,335.12,335.12,334.44,335.01,2545.0,325.8238,325.8238,325.1627,325.7168,2545.0
2021-08-19 10:25:00,333.53,333.53,332.52,332.52,1771.0,324.2779,324.2779,323.2959,323.2959,1771.0
2021-08-19 10:30:00,332.41,332.58,331.62,331.98,3708.0,323.189,323.3543,322.4209,322.7709,3708.0
2021-08-19 10:35:00,331.34,331.4,330.56,330.56,1650.0,322.1487,322.207,321.3903,321.3903,1650.0
2021-08-19 10:40:00,330.44,330.92,330.01,330.01,5883.0,321.2736,321.7403,320.8555,320.8555,5883.0
2021-08-19 10:45:00,330.09,331.25,329.85,330.37,3455.0,320.9333,322.0611,320.7,321.2056,3455.0
2021-08-19 10:50:00,330.81,331.75,330.74,331.73,1507.0,321.6334,322.5473,321.5653,322.5278,1507.0
2021-08-19 10:55:00,331.73,332.42,331.23,332.42,2550.0,322.5278,323.1987,322.0417,323.1987,2550.0
2021-08-19 11:00:00,332.21,332.21,331.03,332.12,2024.0,322.9945,322.9945,321.8473,322.907,2024.0
2021-08-19 11:05:00,331.11,331.8,330.5,330.5,1600.0,321.925,322.5959,321.332,321.332,1600.0
2021-08-19 11:10:00,330.32,330.87,330.17,330.77,1400.0,321.1569,321.6917,321.0111,321.5945,1400.0
2021-08-19 11:15:00,330.65,331.12,330.21,331.12,5794.0,321.4778,321.9348,321.05,321.9348,5794.0
2021-08-19 11:20:00,331.47,331.95,331.11,331.36,3517.0,322.275,322.7417,321.925,322.1681,3517.0
2021-08-19 11:25:00,331.31,331.38,330.18,330.18,2051.0,322.1195,322.1875,321.0208,321.0208,2051.0
2021-08-19 11:30:00,330.3,331.28,330.3,330.55,2600.0,321.1375,322.0903,321.1375,321.3806,2600.0
2021-08-19 11:35:00,330.02,330.42,329.71,330.32,2589.0,320.8653,321.2542,320.5639,321.1569,2589.0
2021-08-19 11:40:00,330.38,331.2,330.38,330.97,1963.0,321.2153,322.0125,321.2153,321.7889,1963.0
2021-08-19 11:45:00,331.31,332.09,331.31,332.0,1707.0,322.1195,322.8778,322.1195,322.7903,1707.0
2021-08-19 11:50:00,332.11,333.28,331.88,333.28,2100.0,322.8973,324.0348,322.6737,324.0348,2100.0
2021-08-19 11:55:00,333.41,334.03,333.41,333.54,2688.0,324.1612,324.764,324.1612,324.2876,2688.0
2021-08-19 12:00:00,333.53,333.79,333.3,333.79,610.0,324.2779,324.5307,324.0543,324.5307,610.0
2021-08-19 12:05:00,333.44,333.44,331.98,331.98,3500.0,324.1904,324.1904,322.7709,322.7709,3500.0
2021-08-19 12:10:00,331.99,333.42,331.95,332.75,1703.0,322.7806,324.171,322.7417,323.5195,1703.0
2021-08-19 12:15:00,332.37,332.71,332.37,332.42,750.0,323.1501,323.4806,323.1501,323.1987,750.0
2021-08-19 12:20:00,332.04,332.52,332.04,332.06,2400.0,322.8292,323.2959,322.8292,322.8487,2400.0
2021-08-19 12:25:00,332.63,333.6,332.63,332.98,1376.0,323.4029,324.346,323.4029,323.7432,1376.0
2021-08-19 12:30:00,333.36,333.36,332.76,332.76,1100.0,324.1126,324.1126,323.5293,323.5293,1100.0
2021-08-19 12:35:00,332.82,334.01,332.82,334.01,1000.0,323.5876,324.7446,323.5876,324.7446,1000.0
2021-08-19 12:40:00,333.67,333.67,333.05,333.05,611.0,324.414,324.414,323.8112,323.8112,611.0
2021-08-19 12:45:00,332.97,333.08,332.72,333.08,810.0,323.7334,323.8404,323.4904,323.8404,810.0
2021-08-19 12:50:00,333.17,333.63,333.17,333.47,400.0,323.9279,324.3751,323.9279,324.2196,400.0
2021-08-19 12:55:00,333.48,333.82,333.05,333.76,1508.0,324.2293,324.5599,323.8112,324.5015,1508.0
2021-08-19 13:00:00,333.19,333.29,332.2,332.2,1909.0,323.9473,324.0446,322.9848,322.9848,1909.0
2021-08-19 13:05:00,331.95,332.12,331.41,332.01,3358.0,322.7417,322.907,322.2167,322.8001,3358.0
2021-08-19 13:10:00,331.8,332.86,331.79,332.62,1070.0,322.5959,323.6265,322.5862,323.3931,1070.0
2021-08-19 13:15:00,332.53,332.53,332.16,332.25,2185.0,323.3056,323.3056,322.9459,323.0334,2185.0
2021-08-19 13:20:00,332.31,332.34,331.89,332.09,1630.0,323.0917,323.1209,322.6834,322.8778,1630.0
2021-08-19 13:25:00,332.0,332.0,331.33,331.45,700.0,322.7903,322.7903,322.1389,322.2556,700.0
2021-08-19 13:30:00,331.51,331.51,330.37,330.88,5647.0,322.3139,322.3139,321.2056,321.7014,5647.0
2021-08-19 13:35:00,330.79,331.25,330.47,331.25,2221.0,321.6139,322.0611,321.3028,322.0611,2221.0
2021-08-19 13:40:00,331.36,331.98,331.36,331.65,2201.0,322.1681,322.7709,322.1681,322.4501,2201.0
2021-08-19 13:45:00,331.48,331.48,330.91,331.26,1516.0,322.2848,322.2848,321.7306,322.0709,1516.0
2021-08-19 13:50:00,331.16,331.34,330.96,330.96,1000.0,321.9736,322.1487,321.7792,321.7792,1000.0
2021-08-19 13:55:00,330.96,330.96,330.44,330.48,2000.0,321.7792,321.7792,321.2736,321.3125,2000.0
2021-08-19 14:00:00,330.72,331.24,330.72,330.74,1388.0,321.5458,322.0514,321.5458,321.5653,1388.0
2021-08-19 14:05:00,330.43,331.35,330.4,330.75,1788.0,321.2639,322.1584,321.2347,321.575,1788.0
2021-08-19 14:10:00,330.86,331.41,330.86,331.21,831.0,321.682,322.2167,321.682,322.0223,831.0
2021-08-19 14:15:00,330.97,331.17,330.54,331.16,5592.0,321.7889,321.9834,321.3708,321.9736,5592.0
2021-08-19 14:20:00,331.27,331.57,330.87,331.56,791.0,322.0806,322.3723,321.6917,322.3625,791.0
2021-08-19 14:25:00,331.69,331.75,330.53,330.54,4001.0,322.4889,322.5473,321.3611,321.3708,4001.0
2021-08-19 14:30:00,330.27,330.63,329.05,330.63,7298.0,321.1083,321.4583,319.9222,321.4583,7298.0
2021-08-19 14:35:00,330.88,331.07,330.6,330.61,1550.0,321.7014,321.8861,321.4292,321.4389,1550.0
2021-08-19 14:40:00,330.45,330.7,329.98,330.5,3843.0,321.2833,321.5264,320.8264,321.332,3843.0
2021-08-19 14:45:00,330.04,330.39,329.76,330.28,2200.0,320.8847,321.225,320.6125,321.1181,2200.0
2021-08-19 14:50:00,330.15,331.09,329.51,331.0,2100.0,320.9917,321.9056,320.3694,321.8181,2100.0
2021-08-19 14:55:00,331.24,331.24,330.32,330.88,2180.0,322.0514,322.0514,321.1569,321.7014,2180.0
2021-08-19 15:00:00,330.81,331.48,330.81,331.48,1322.0,321.6334,322.2848,321.6334,322.2848,1322.0
2021-08-19 15:05:00,331.18,331.39,331.04,331.27,1100.0,321.9931,322.1973,321.857,322.0806,1100.0
2021-08-19 15:10:00,331.31,331.52,330.95,330.95,1004.0,322.1195,322.3237,321.7695,321.7695,1004.0
2021-08-19 15:15:00,331.06,331.4,330.99,331.29,1559.0,321.8764,322.207,321.8084,322.1,1559.0
2021-08-19 15:20:00,331.51,331.72,331.31,331.72,1402.0,322.3139,322.5181,322.1195,322.5181,1402.0
2021-08-19 15:25:00,331.74,332.22,331.74,332.22,2952.0,322.5376,323.0042,322.5376,323.0042,2952.0
2021-08-19 15:30:00,332.11,332.26,331.56,332.26,2423.0,322.8973,323.0431,322.3625,323.0431,2423.0
2021-08-19 15:35:00,332.27,332.51,331.55,331.62,5602.0,323.0529,323.2862,322.3528,322.4209,5602.0
2021-08-19 15:40:00,331.78,331.85,331.07,331.82,5293.0,322.5764,322.6445,321.8861,322.6153,5293.0
2021-08-19 15:45:00,331.66,331.66,330.82,331.03,11266.0,322.4598,322.4598,321.6431,321.8473,11266.0
2021-08-19 15:50:00,331.16,331.89,330.99,331.7,11644.0,321.9736,322.6834,321.8084,322.4987,11644.0
2021-08-19 15:55:00,331.61,331.76,330.97,331.76,24627.0,322.4112,322.557,321.7889,322.557,24627.0
2021-08-20 09:30:00,329.78,331.94,329.78,331.34,13303.0,320.6319,322.732,320.6319,322.1487,13303.0
2021-08-20 09:35:00,331.78,332.61,331.1,331.53,1778.0,322.5764,323.3834,321.9153,322.3334,1778.0
2021-08-20 09:40:00,330.32,330.99,330.02,330.99,2123.0,321.1569,321.8084,320.8653,321.8084,2123.0
2021-08-20 09:45:00,330.99,332.16,330.52,331.24,3155.0,321.8084,322.9459,321.3514,322.0514,3155.0
2021-08-20 09:50:00,330.84,330.84,328.61,328.61,2487.0,321.6625,321.6625,319.4944,319.4944,2487.0
2021-08-20 09:55:00,328.55,330.25,328.55,329.0,9738.0,319.436,321.0889,319.436,319.8736,9738.0
2021-08-20 10:00:00,328.58,328.97,327.99,328.38,3917.0,319.4652,319.8444,318.8916,319.2708,3917.0
2021-08-20 10:05:00,328.1,328.1,327.19,327.43,2900.0,318.9985,318.9985,318.1138,318.3471,2900.0
2021-08-20 10:10:00,327.39,327.39,325.82,325.82,2913.0,318.3082,318.3082,316.7818,316.7818,2913.0
2021-08-20 10:15:00,325.7,326.68,324.8,326.53,3911.0,316.6651,317.6179,315.7901,317.4721,3911.0
2021-08-20 10:20:00,326.94,327.08,325.87,326.01,3100.0,317.8707,318.0068,316.8304,316.9665,3100.0
2021-08-20 10:25:00,325.85,325.86,325.14,325.86,1670.0,316.8109,316.8207,316.1206,316.8207,1670.0
2021-08-20 10:30:00,325.6,326.45,325.6,326.12,1879.0,316.5679,317.3943,316.5679,317.0735,1879.0
2021-08-20 10:35:00,326.28,326.4,325.7,325.85,4005.0,317.229,317.3457,316.6651,316.8109,4005.0
2021-08-20 10:40:00,325.76,327.17,325.76,327.06,3585.0,316.7234,318.0943,316.7234,317.9874,3585.0
2021-08-20 10:45:00,327.06,327.87,326.86,326.87,2997.0,317.9874,318.7749,317.7929,317.8026,2997.0
2021-08-20 10:50:00,326.9,328.59,326.89,328.06,4708.0,317.8318,319.4749,317.8221,318.9596,4708.0
2021-08-20 10:55:00,328.1,328.1,327.46,327.59,3341.0,318.9985,318.9985,318.3763,318.5027,3341.0
2021-08-20 11:00:00,327.95,328.25,327.33,327.36,2309.0,318.8527,319.1444,318.2499,318.2791,2309.0
2021-08-20 11:05:00,327.63,328.24,327.63,328.13,1502.0,318.5416,319.1346,318.5416,319.0277,1502.0
2021-08-20 11:10:00,328.69,329.42,328.65,328.76,2650.0,319.5722,320.2819,319.5333,319.6402,2650.0
2021-08-20 11:15:00,329.24,329.5,329.17,329.27,1305.0,320.1069,320.3597,320.0388,320.1361,1305.0
2021-08-20 11:20:00,329.31,329.32,329.0,329.19,2226.0,320.175,320.1847,319.8736,320.0583,2226.0
2021-08-20 11:25:00,329.15,329.33,328.68,328.75,1400.0,320.0194,320.1944,319.5624,319.6305,1400.0
2021-08-20 11:30:00,328.77,329.38,328.77,329.1,2963.0,319.6499,320.243,319.6499,319.9708,2963.0
2021-08-20 11:35:00,329.06,329.06,328.4,328.92,4201.0,319.9319,319.9319,319.2902,319.7958,4201.0
2021-08-20 11:40:00,329.18,329.28,328.77,329.04,1300.0,320.0486,320.1458,319.6499,319.9125,1300.0
2021-08-20 11:45:00,329.04,329.05,328.53,328.66,856.0,319.9125,319.9222,319.4166,319.543,856.0
2021-08-20 11:50:00,328.7,328.78,328.55,328.56,1251.0,319.5819,319.6597,319.436,319.4458,1251.0
2021-08-20 11:55:00,328.63,329.06,328.37,329.02,2529.0,319.5138,319.9319,319.261,319.893,2529.0
2021-08-20 12:00:00,329.26,329.61,328.72,329.61,1580.0,320.1263,320.4666,319.6013,320.4666,1580.0
2021-08-20 12:05:00,329.71,329.71,329.5,329.55,1061.0,320.5639,320.5639,320.3597,320.4083,1061.0
2021-08-20 12:10:00,329.44,329.45,328.99,329.0,1600.0,320.3014,320.3111,319.8638,319.8736,1600.0
2021-08-20 12:15:00,328.79,329.02,328.52,328.6,2456.0,319.6694,319.893,319.4069,319.4847,2456.0
2021-08-20 12:20:00,328.56,328.91,328.35,328.86,1700.0,319.4458,319.7861,319.2416,319.7374,1700.0
2021-08-20 12:25:00,329.09,329.55,328.79,329.55,800.0,319.9611,320.4083,319.6694,320.4083,800.0
2021-08-20 12:30:00,329.43,329.66,329.43,329.59,600.0,320.2916,320.5153,320.2916,320.4472,600.0
2021-08-20 12:35:00,329.58,329.62,329.4,329.46,1101.0,320.4375,320.4764,320.2625,320.3208,1101.0
2021-08-20 12:40:00,329.72,330.21,329.62,330.18,1392.0,320.5736,321.05,320.4764,321.0208,1392.0
2021-08-20 12:45:00,330.15,330.15,329.94,330.06,1300.0,320.9917,320.9917,320.7875,320.9042,1300.0
2021-08-20 12:50:00,329.96,330.03,329.77,329.77,1310.0,320.8069,320.875,320.6222,320.6222,1310.0
2021-08-20 12:55:00,329.85,330.36,329.82,329.93,2681.0,320.7,321.1958,320.6708,320.7778,2681.0
2021-08-20 13:00:00,330.14,331.19,330.14,330.89,1852.0,320.9819,322.0028,320.9819,321.7111,1852.0
2021-08-20 13:05:00,330.8,330.92,330.8,330.8,900.0,321.6236,321.7403,321.6236,321.6236,900.0
2021-08-20 13:10:00,330.77,330.79,330.31,330.4,2389.0,321.5945,321.6139,321.1472,321.2347,2389.0
2021-08-20 13:15:00,330.36,330.95,330.36,330.86,1200.0,321.1958,321.7695,321.1958,321.682,1200.0
2021-08-20 13:20:00,330.96,330.96,330.44,330.44,1748.0,321.7792,321.7792,321.2736,321.2736,1748.0
2021-08-20 13:25:00,330.2,330.27,329.89,329.89,2800.0,321.0403,321.1083,320.7389,320.7389,2800.0
2021-08-20 13:30:00,329.94,330.04,329.51,329.8,4653.0,320.7875,320.8847,320.3694,320.6514,4653.0
2021-08-20 13:35:00,330.24,330.29,330.17,330.26,830.0,321.0792,321.1278,321.0111,321.0986,830.0
2021-08-20 13:40:00,330.11,330.11,329.71,329.71,1987.0,320.9528,320.9528,320.5639,320.5639,1987.0
2021-08-20 13:45:00,329.76,329.9,329.53,329.59,1500.0,320.6125,320.7486,320.3889,320.4472,1500.0
2021-08-20 13:50:00,329.76,329.99,329.75,329.87,1380.0,320.6125,320.8361,320.6028,320.7194,1380.0
2021-08-20 13:55:00,329.88,329.88,329.29,329.29,800.0,320.7292,320.7292,320.1555,320.1555,800.0
2021-08-20 14:00:00,329.42,329.69,329.4,329.69,1100.0,320.2819,320.5444,320.2625,320.5444,1100.0
2021-08-20 14:05:00,329.53,329.54,329.52,329.52,500.0,320.3889,320.3986,320.3791,320.3791,500.0
2021-08-20 14:10:00,329.52,329.71,329.52,329.69,800.0,320.3791,320.5639,320.3791,320.5444,800.0
2021-08-20 14:15:00,329.75,329.9,329.71,329.9,1346.0,320.6028,320.7486,320.5639,320.7486,1346.0
2021-08-20 14:20:00,329.93,329.93,329.14,329.14,1200.0,320.7778,320.7778,320.0097,320.0097,1200.0
2021-08-20 14:25:00,329.32,329.48,329.32,329.48,600.0,320.1847,320.3402,320.1847,320.3402,600.0
2021-08-20 14:30:00,329.19,329.28,328.64,328.71,1631.0,320.0583,320.1458,319.5235,319.5916,1631.0
2021-08-20 14:35:00,328.51,328.87,328.51,328.75,1063.0,319.3972,319.7472,319.3972,319.6305,1063.0
2021-08-20 14:40:00,328.85,328.85,328.21,328.35,2449.0,319.7277,319.7277,319.1055,319.2416,2449.0
2021-08-20 14:45:00,328.28,328.45,327.62,327.65,1484.0,319.1735,319.3388,318.5318,318.561,1484.0
2021-08-20 14:50:00,327.66,328.28,327.63,328.23,2102.0,318.5707,319.1735,318.5416,319.1249,2102.0
2021-08-20 14:55:00,328.38,328.39,328.05,328.39,2320.0,319.2708,319.2805,318.9499,319.2805,2320.0
2021-08-20 15:00:00,328.52,329.04,328.41,328.75,2096.0,319.4069,319.9125,319.2999,319.6305,2096.0
2021-08-20 15:05:00,328.7,328.7,328.2,328.63,2120.0,319.5819,319.5819,319.0958,319.5138,2120.0
2021-08-20 15:10:00,328.77,329.02,328.48,329.02,800.0,319.6499,319.893,319.368,319.893,800.0
2021-08-20 15:15:00,328.95,329.61,328.91,329.3,2850.0,319.8249,320.4666,319.7861,320.1652,2850.0
2021-08-20 15:20:00,329.41,329.64,329.39,329.39,3000.0,320.2722,320.4958,320.2527,320.2527,3000.0
2021-08-20 15:25:00,329.38,329.51,329.23,329.51,1742.0,320.243,320.3694,320.0972,320.3694,1742.0
2021-08-20 15:30:00,329.57,329.67,329.32,329.67,2505.0,320.4278,320.525,320.1847,320.525,2505.0
2021-08-20 15:35:00,329.5,329.61,329.28,329.5,3200.0,320.3597,320.4666,320.1458,320.3597,3200.0
2021-08-20 15:40:00,329.6,330.07,329.47,330.07,3707.0,320.4569,320.9139,320.3305,320.9139,3707.0
2021-08-20 15:45:00,330.05,330.73,330.05,330.27,7525.0,320.8944,321.5556,320.8944,321.1083,7525.0
2021-08-20 15:50:00,330.38,330.44,329.74,330.13,12906.0,321.2153,321.2736,320.593,320.9722,12906.0
2021-08-20 15:55:00,330.13,330.3,329.48,330.13,24265.0,320.9722,321.1375,320.3402,320.9722,24265.0
2021-08-23 09:30:00,333.47,334.88,332.32,334.74,7862.0,324.2196,325.5905,323.1015,325.4543,7862.0
2021-08-23 09:35:00,334.81,334.82,331.96,332.3,2524.0,325.5224,325.5321,322.7515,323.082,2524.0
2021-08-23 09:40:00,332.5,333.15,332.42,333.01,1574.0,323.2765,323.9084,323.1987,323.7723,1574.0
2021-08-23 09:45:00,333.21,333.21,331.71,332.98,2661.0,323.9668,323.9668,322.5084,323.7432,2661.0
2021-08-23 09:50:00,333.08,335.9,332.78,335.9,9980.0,323.8404,326.5822,323.5487,326.5822,9980.0
2021-08-23 09:55:00,335.64,336.8,333.42,335.11,8905.0,326.3294,327.4572,324.171,325.8141,8905.0
2021-08-23 10:00:00,334.65,335.69,333.82,333.82,3505.0,325.3668,326.378,324.5599,324.5599,3505.0
2021-08-23 10:05:00,333.5,333.5,332.32,333.13,4438.0,324.2487,324.2487,323.1015,323.889,4438.0
2021-08-23 10:10:00,333.82,335.65,333.81,335.65,900.0,324.5599,326.3391,324.5501,326.3391,900.0
2021-08-23 10:15:00,335.55,336.15,335.17,335.81,3407.0,326.2419,326.8252,325.8724,326.4947,3407.0
2021-08-23 10:20:00,335.11,335.32,333.59,334.79,3452.0,325.8141,326.0182,324.3362,325.5029,3452.0
2021-08-23 10:25:00,335.0,335.36,334.87,334.88,2683.0,325.7071,326.0571,325.5807,325.5905,2683.0
2021-08-23 10:30:00,335.14,335.14,334.53,334.84,2026.0,325.8432,325.8432,325.2502,325.5516,2026.0
2021-08-23 10:35:00,334.71,335.32,334.06,335.32,2460.0,325.4252,326.0182,324.7932,326.0182,2460.0
2021-08-23 10:40:00,335.08,335.5,334.68,335.5,1716.0,325.7849,326.1933,325.396,326.1933,1716.0
2021-08-23 10:45:00,335.8,336.0,335.43,335.45,3447.0,326.4849,326.6794,326.1252,326.1446,3447.0
2021-08-23 10:50:00,335.64,336.49,335.64,336.12,1279.0,326.3294,327.1558,326.3294,326.7961,1279.0
2021-08-23 10:55:00,336.36,336.84,335.98,335.98,3369.0,327.0294,327.4961,326.6599,326.6599,3369.0
2021-08-23 11:00:00,336.0,336.71,335.83,336.71,1635.0,326.6794,327.3697,326.5141,327.3697,1635.0
2021-08-23 11:05:00,336.86,337.14,336.74,336.86,2546.0,327.5155,327.7878,327.3989,327.5155,2546.0
2021-08-23 11:10:00,336.91,336.91,335.17,335.55,4848.0,327.5641,327.5641,325.8724,326.2419,4848.0
2021-08-23 11:15:00,335.95,335.95,334.93,335.13,3906.0,326.6308,326.6308,325.6391,325.8335,3906.0
2021-08-23 11:20:00,335.39,335.94,335.39,335.76,1692.0,326.0863,326.621,326.0863,326.446,1692.0
2021-08-23 11:25:00,335.59,336.08,335.31,335.7,3669.0,326.2808,326.7572,326.0085,326.3877,3669.0
2021-08-23 11:30:00,335.8,335.83,335.39,335.39,957.0,326.4849,326.5141,326.0863,326.0863,957.0
2021-08-23 11:35:00,335.57,336.19,335.57,336.19,2103.0,326.2613,326.8641,326.2613,326.8641,2103.0
2021-08-23 11:40:00,336.47,336.47,336.41,336.43,300.0,327.1363,327.1363,327.078,327.0975,300.0
2021-08-23 11:45:00,336.26,336.26,335.7,335.7,1751.0,326.9322,326.9322,326.3877,326.3877,1751.0
2021-08-23 11:50:00,335.96,336.32,335.93,336.15,1693.0,326.6405,326.9905,326.6113,326.8252,1693.0
2021-08-23 11:55:00,336.02,336.2,336.01,336.2,700.0,326.6988,326.8738,326.6891,326.8738,700.0
2021-08-23 12:00:00,336.5,336.66,336.1,336.39,3493.0,327.1655,327.3211,326.7766,327.0586,3493.0
2021-08-23 12:05:00,336.46,337.51,336.46,337.39,6878.0,327.1266,328.1475,327.1266,328.0308,6878.0
2021-08-23 12:10:00,337.47,337.5,336.97,336.98,1707.0,328.1086,328.1378,327.6225,327.6322,1707.0
2021-08-23 12:15:00,336.86,337.06,336.86,337.06,648.0,327.5155,327.71,327.5155,327.71,648.0
2021-08-23 12:20:00,337.18,337.18,336.85,336.86,2023.0,327.8266,327.8266,327.5058,327.5155,2023.0
2021-08-23 12:25:00,337.08,337.08,336.67,336.76,1320.0,327.7294,327.7294,327.3308,327.4183,1320.0
2021-08-23 12:30:00,336.79,337.09,336.73,337.09,1335.0,327.4475,327.7391,327.3891,327.7391,1335.0
2021-08-23 12:35:00,337.07,337.09,337.07,337.09,282.0,327.7197,327.7391,327.7197,327.7391,282.0
2021-08-23 12:40:00,336.97,337.27,336.97,337.27,814.0,327.6225,327.9142,327.6225,327.9142,814.0
2021-08-23 12:45:00,337.21,337.29,336.49,336.49,1203.0,327.8558,327.9336,327.1558,327.1558,1203.0
2021-08-23 12:50:00,336.54,337.02,336.54,336.97,1390.0,327.2044,327.6711,327.2044,327.6225,1390.0
2021-08-23 12:55:00,337.0,337.42,336.97,337.42,701.0,327.6516,328.06,327.6225,328.06,701.0
2021-08-23 13:00:00,337.43,337.64,337.37,337.4,1885.0,328.0697,328.2739,328.0114,328.0405,1885.0
2021-08-23 13:05:00,337.79,337.83,337.79,337.79,401.0,328.4197,328.4586,328.4197,328.4197,401.0
2021-08-23 13:10:00,337.85,337.86,337.56,337.84,2664.0,328.4781,328.4878,328.1961,328.4683,2664.0
2021-08-23 13:15:00,337.72,337.94,337.56,337.56,2491.0,328.3517,328.5656,328.1961,328.1961,2491.0
2021-08-23 13:20:00,337.31,337.71,337.31,337.7,500.0,327.953,328.3419,327.953,328.3322,500.0
2021-08-23 13:25:00,337.69,337.84,337.15,337.84,1985.0,328.3225,328.4683,327.7975,328.4683,1985.0
2021-08-23 13:30:00,337.73,337.89,337.56,337.89,701.0,328.3614,328.517,328.1961,328.517,701.0
2021-08-23 13:35:00,337.97,338.0,337.01,337.26,1608.0,328.5947,328.6239,327.6614,327.9044,1608.0
2021-08-23 13:40:00,337.36,337.74,337.23,337.38,1500.0,328.0017,328.3711,327.8753,328.0211,1500.0
2021-08-23 13:45:00,337.31,337.55,337.14,337.36,1856.0,327.953,328.1864,327.7878,328.0017,1856.0
2021-08-23 13:50:00,337.2,337.42,337.19,337.42,700.0,327.8461,328.06,327.8364,328.06,700.0
2021-08-23 13:55:00,337.58,338.07,337.58,337.88,1633.0,328.2156,328.692,328.2156,328.5072,1633.0
2021-08-23 14:00:00,338.13,338.17,337.95,338.0,1376.0,328.7503,328.7892,328.5753,328.6239,1376.0
2021-08-23 14:05:00,337.93,337.93,337.92,337.93,100.0,328.5558,328.5558,328.5461,328.5558,100.0
2021-08-23 14:10:00,338.07,338.15,337.67,337.67,1350.0,328.692,328.7697,328.3031,328.3031,1350.0
2021-08-23 14:15:00,337.61,337.8,337.61,337.79,764.0,328.2447,328.4295,328.2447,328.4197,764.0
2021-08-23 14:20:00,337.92,338.09,337.89,338.06,500.0,328.5461,328.7114,328.517,328.6822,500.0
2021-08-23 14:25:00,338.17,338.17,337.97,338.15,1608.0,328.7892,328.7892,328.5947,328.7697,1608.0
2021-08-23 14:30:00,337.99,338.4,337.99,338.36,4527.0,328.6142,329.0128,328.6142,328.9739,4527.0
2021-08-23 14:35:00,338.23,338.54,337.87,337.87,3501.0,328.8475,329.1489,328.4975,328.4975,3501.0
2021-08-23 14:40:00,337.82,337.94,337.62,337.74,1800.0,328.4489,328.5656,328.2544,328.3711,1800.0
2021-08-23 14:45:00,337.9,338.39,337.9,338.34,1400.0,328.5267,329.0031,328.5267,328.9545,1400.0
2021-08-23 14:50:00,338.59,338.59,338.48,338.48,1147.0,329.1975,329.1975,329.0906,329.0906,1147.0
2021-08-23 14:55:00,338.44,338.45,338.29,338.35,1702.0,329.0517,329.0614,328.9059,328.9642,1702.0
2021-08-23 15:00:00,338.39,338.6,338.38,338.6,548.0,329.0031,329.2073,328.9934,329.2073,548.0
2021-08-23 15:05:00,338.66,338.73,338.35,338.73,1400.0,329.2656,329.3337,328.9642,329.3337,1400.0
2021-08-23 15:10:00,338.55,338.55,338.18,338.29,2200.0,329.1586,329.1586,328.7989,328.9059,2200.0
2021-08-23 15:15:00,338.57,338.57,338.22,338.22,1200.0,329.1781,329.1781,328.8378,328.8378,1200.0
2021-08-23 15:20:00,338.65,338.83,338.64,338.83,600.0,329.2559,329.4309,329.2461,329.4309,600.0
2021-08-23 15:25:00,338.73,339.09,338.72,339.09,1000.0,329.3337,329.6837,329.3239,329.6837,1000.0
2021-08-23 15:30:00,339.18,339.18,338.71,338.78,3546.0,329.7712,329.7712,329.3142,329.3823,3546.0
2021-08-23 15:35:00,338.77,338.99,338.72,338.73,2691.0,329.3725,329.5864,329.3239,329.3337,2691.0
2021-08-23 15:40:00,338.83,339.36,338.73,339.36,5280.0,329.4309,329.9462,329.3337,329.9462,5280.0
2021-08-23 15:45:00,339.22,339.41,338.89,339.26,6011.0,329.8101,329.9948,329.4892,329.849,6011.0
2021-08-23 15:50:00,339.03,339.08,338.41,338.76,11674.0,329.6253,329.6739,329.0225,329.3628,11674.0
2021-08-23 15:55:00,338.73,338.85,337.99,338.02,22291.0,329.3337,329.4503,328.6142,328.6433,22291.0
2021-08-24 09:30:00,339.24,342.4,338.99,341.64,12475.0,329.8295,332.9018,329.5864,332.1629,12475.0
2021-08-24 09:35:00,342.18,344.47,341.88,343.95,3406.0,332.6879,334.9144,332.3963,334.4089,3406.0
2021-08-24 09:40:00,343.81,344.96,343.65,344.96,1901.0,334.2727,335.3908,334.1172,335.3908,1901.0
2021-08-24 09:45:00,344.96,344.96,344.2,344.36,700.0,335.3908,335.3908,334.6519,334.8075,700.0
2021-08-24 09:50:00,344.94,345.7,344.15,344.83,4371.0,335.3714,336.1103,334.6033,335.2644,4371.0
2021-08-24 09:55:00,345.09,345.59,344.61,345.59,2902.0,335.5172,336.0034,335.0505,336.0034,2902.0
2021-08-24 10:00:00,345.63,345.68,342.66,343.04,12338.0,336.0422,336.0909,333.1546,333.5241,12338.0
2021-08-24 10:05:00,343.0,343.0,340.24,340.27,9425.0,333.4852,333.4852,330.8018,330.8309,9425.0
2021-08-24 10:10:00,340.61,341.76,340.4,341.76,3416.0,331.1615,332.2796,330.9573,332.2796,3416.0
2021-08-24 10:15:00,341.36,342.25,341.35,342.23,1000.0,331.8907,332.756,331.881,332.7366,1000.0
2021-08-24 10:20:00,342.5,342.58,341.51,341.52,644.0,332.9991,333.0769,332.0365,332.0463,644.0
2021-08-24 10:25:00,340.93,341.98,340.88,341.97,1200.0,331.4726,332.4935,331.424,332.4838,1200.0
2021-08-24 10:30:00,341.67,341.67,341.0,341.46,1417.0,332.1921,332.1921,331.5407,331.9879,1417.0
2021-08-24 10:35:00,341.75,342.51,341.5,342.31,1800.0,332.2699,333.0088,332.0268,332.8143,1800.0
2021-08-24 10:40:00,342.45,342.59,341.98,342.32,1399.0,332.9505,333.0866,332.4935,332.8241,1399.0
2021-08-24 10:45:00,342.07,342.54,342.07,342.27,500.0,332.581,333.038,332.581,332.7755,500.0
2021-08-24 10:50:00,342.57,342.95,342.57,342.74,870.0,333.0671,333.4366,333.0671,333.2324,870.0
2021-08-24 10:55:00,342.68,343.07,342.66,343.07,400.0,333.1741,333.5533,333.1546,333.5533,400.0
2021-08-24 11:00:00,343.06,343.07,342.71,342.86,1000.0,333.5435,333.5533,333.2032,333.3491,1000.0
2021-08-24 11:05:00,342.87,343.22,342.77,343.22,800.0,333.3588,333.6991,333.2616,333.6991,800.0
2021-08-24 11:10:00,342.86,342.86,342.86,342.86,100.0,333.3491,333.3491,333.3491,333.3491,100.0
2021-08-24 11:15:00,343.08,343.33,343.08,343.33,500.0,333.563,333.806,333.563,333.806,500.0
2021-08-24 11:20:00,342.64,343.29,342.64,343.2,2409.0,333.1352,333.7672,333.1352,333.6797,2409.0
2021-08-24 11:25:00,343.26,343.33,343.26,343.33,200.0,333.738,333.806,333.738,333.806,200.0
2021-08-24 11:30:00,343.05,343.05,342.74,342.75,600.0,333.5338,333.5338,333.2324,333.2421,600.0
2021-08-24 11:35:00,342.95,343.1,342.5,342.7,1213.0,333.4366,333.5824,332.9991,333.1935,1213.0
2021-08-24 11:40:00,342.83,342.83,342.69,342.7,215.0,333.3199,333.3199,333.1838,333.1935,215.0
2021-08-24 11:45:00,342.86,343.49,342.74,343.49,1639.0,333.3491,333.9616,333.2324,333.9616,1639.0
2021-08-24 11:50:00,343.49,343.74,343.49,343.74,441.0,333.9616,334.2047,333.9616,334.2047,441.0
2021-08-24 11:55:00,343.44,343.48,343.07,343.35,1105.0,333.913,333.9519,333.5533,333.8255,1105.0
2021-08-24 12:00:00,343.12,343.12,342.93,343.03,720.0,333.6019,333.6019,333.4171,333.5144,720.0
2021-08-24 12:05:00,342.88,342.98,342.88,342.98,300.0,333.3685,333.4658,333.3685,333.4658,300.0
2021-08-24 12:10:00,343.13,343.16,343.13,343.15,300.0,333.6116,333.6408,333.6116,333.631,300.0
2021-08-24 12:15:00,343.0,343.0,342.89,342.9,400.0,333.4852,333.4852,333.3783,333.388,400.0
2021-08-24 12:20:00,342.9,342.9,342.72,342.89,402.0,333.388,333.388,333.213,333.3783,402.0
2021-08-24 12:25:00,342.96,343.12,342.96,342.98,575.0,333.4463,333.6019,333.4463,333.4658,575.0
2021-08-24 12:30:00,343.31,343.91,342.95,343.91,925.0,333.7866,334.37,333.4366,334.37,925.0
2021-08-24 12:35:00,344.43,344.43,343.91,343.91,650.0,334.8755,334.8755,334.37,334.37,650.0
2021-08-24 12:40:00,343.85,344.3,343.85,344.3,600.0,334.3116,334.7491,334.3116,334.7491,600.0
2021-08-24 12:45:00,344.12,344.4,344.12,344.4,517.0,334.5741,334.8464,334.5741,334.8464,517.0
2021-08-24 12:50:00,344.4,344.4,344.06,344.26,1000.0,334.8464,334.8464,334.5158,334.7103,1000.0
2021-08-24 12:55:00,344.13,344.15,344.08,344.13,1150.0,334.5839,334.6033,334.5352,334.5839,1150.0
2021-08-24 13:00:00,344.0,344.7,344.0,344.61,400.0,334.4575,335.138,334.4575,335.0505,400.0
2021-08-24 13:05:00,344.51,344.55,344.31,344.55,809.0,334.9533,334.9922,334.7589,334.9922,809.0
2021-08-24 13:10:00,344.57,344.93,344.41,344.41,1090.0,335.0117,335.3617,334.8561,334.8561,1090.0
2021-08-24 13:15:00,345.0,345.0,344.74,344.74,500.0,335.4297,335.4297,335.1769,335.1769,500.0
2021-08-24 13:20:00,344.73,344.86,344.36,344.86,607.0,335.1672,335.2936,334.8075,335.2936,607.0
2021-08-24 13:25:00,344.68,344.86,344.68,344.68,600.0,335.1186,335.2936,335.1186,335.1186,600.0
2021-08-24 13:30:00,344.93,345.25,344.87,345.21,600.0,335.3617,335.6728,335.3033,335.6339,600.0
2021-08-24 13:35:00,345.24,345.25,344.77,345.06,2779.0,335.6631,335.6728,335.2061,335.4881,2779.0
2021-08-24 13:40:00,344.99,345.53,344.9,345.53,3467.0,335.42,335.945,335.3325,335.945,3467.0
2021-08-24 13:45:00,345.22,345.56,345.21,345.56,463.0,335.6436,335.9742,335.6339,335.9742,463.0
2021-08-24 13:50:00,345.48,345.54,345.16,345.23,727.0,335.8964,335.9547,335.5853,335.6533,727.0
2021-08-24 13:55:00,345.49,345.95,345.49,345.95,700.0,335.9061,336.3534,335.9061,336.3534,700.0
2021-08-24 14:00:00,345.97,346.09,345.85,346.05,2492.0,336.3728,336.4895,336.2561,336.4506,2492.0
2021-08-24 14:05:00,346.07,346.07,345.55,345.78,1835.0,336.47,336.47,335.9645,336.1881,1835.0
2021-08-24 14:10:00,345.75,345.82,345.74,345.8,836.0,336.1589,336.227,336.1492,336.2075,836.0
2021-08-24 14:15:00,345.81,345.96,345.7,345.85,2075.0,336.2173,336.3631,336.1103,336.2561,2075.0
2021-08-24 14:20:00,345.88,345.88,345.3,345.3,5350.0,336.2853,336.2853,335.7214,335.7214,5350.0
2021-08-24 14:25:00,345.51,345.88,345.44,345.8,1445.0,335.9256,336.2853,335.8575,336.2075,1445.0
2021-08-24 14:30:00,345.65,345.75,345.56,345.75,856.0,336.0617,336.1589,335.9742,336.1589,856.0
2021-08-24 14:35:00,345.66,345.69,345.24,345.41,1719.0,336.0714,336.1006,335.6631,335.8283,1719.0
2021-08-24 14:40:00,345.43,345.88,345.43,345.78,1000.0,335.8478,336.2853,335.8478,336.1881,1000.0
2021-08-24 14:45:00,346.08,346.21,345.87,345.87,2024.0,336.4798,336.6062,336.2756,336.2756,2024.0
2021-08-24 14:50:00,346.06,346.12,345.77,345.79,1195.0,336.4603,336.5187,336.1784,336.1978,1195.0
2021-08-24 14:55:00,345.79,345.85,345.21,345.26,1900.0,336.1978,336.2561,335.6339,335.6825,1900.0
2021-08-24 15:00:00,345.21,345.23,345.13,345.13,320.0,335.6339,335.6533,335.5561,335.5561,320.0
2021-08-24 15:05:00,345.13,345.28,344.66,344.86,2156.0,335.5561,335.702,335.0992,335.2936,2156.0
2021-08-24 15:10:00,344.93,345.51,344.91,345.51,3906.0,335.3617,335.9256,335.3422,335.9256,3906.0
2021-08-24 15:15:00,345.53,345.9,345.41,345.66,6265.0,335.945,336.3048,335.8283,336.0714,6265.0
2021-08-24 15:20:00,345.68,345.75,345.32,345.5,2746.0,336.0909,336.1589,335.7408,335.9159,2746.0
2021-08-24 15:25:00,345.26,345.5,345.26,345.48,1700.0,335.6825,335.9159,335.6825,335.8964,1700.0
2021-08-24 15:30:00,345.35,345.41,344.54,344.86,6107.0,335.77,335.8283,334.9825,335.2936,6107.0
2021-08-24 15:35:00,344.75,344.76,344.07,344.11,3370.0,335.1867,335.1964,334.5255,334.5644,3370.0
2021-08-24 15:40:00,344.08,344.31,343.95,344.2,3000.0,334.5352,334.7589,334.4089,334.6519,3000.0
2021-08-24 15:45:00,344.03,344.43,344.03,344.43,3911.0,334.4866,334.8755,334.4866,334.8755,3911.0
2021-08-24 15:50:00,344.3,344.33,344.0,344.2,5507.0,334.7491,334.7783,334.4575,334.6519,5507.0
2021-08-24 15:55:00,344.23,344.27,343.82,343.86,21031.0,334.6811,334.72,334.2825,334.3213,21031.0
2021-08-25 09:30:00,345.48,345.48,344.48,345.45,5588.0,335.8964,335.8964,334.9241,335.8672,5588.0
2021-08-25 09:35:00,345.64,346.69,345.64,346.69,1498.0,336.052,337.0728,336.052,337.0728,1498.0
2021-08-25 09:40:00,347.4,348.36,347.08,347.15,2000.0,337.7631,338.6965,337.452,337.5201,2000.0
2021-08-25 09:45:00,347.65,347.69,346.78,346.8,2400.0,338.0062,338.0451,337.1603,337.1798,2400.0
2021-08-25 09:50:00,346.98,348.3,346.76,348.06,6377.0,337.3548,338.6382,337.1409,338.4048,6377.0
2021-08-25 09:55:00,347.95,349.0,347.95,349.0,1607.0,338.2979,339.3188,338.2979,339.3188,1607.0
2021-08-25 10:00:00,349.49,349.49,348.4,348.41,2240.0,339.7952,339.7952,338.7354,338.7451,2240.0
2021-08-25 10:05:00,348.09,348.69,347.47,348.28,2891.0,338.434,339.0174,337.8312,338.6187,2891.0
2021-08-25 10:10:00,348.22,348.76,348.22,348.76,1500.0,338.5604,339.0854,338.5604,339.0854,1500.0
2021-08-25 10:15:00,348.44,349.39,348.39,349.03,4300.0,338.7743,339.6979,338.7257,339.3479,4300.0
2021-08-25 10:20:00,348.59,349.22,348.53,349.02,1807.0,338.9201,339.5327,338.8618,339.3382,1807.0
2021-08-25 10:25:00,349.22,349.8,349.18,349.75,1270.0,339.5327,340.0966,339.4938,340.048,1270.0
2021-08-25 10:30:00,349.92,350.23,349.65,350.23,2314.0,340.2132,340.5146,339.9507,340.5146,2314.0
2021-08-25 10:35:00,350.02,351.25,350.02,351.25,7800.0,340.3105,341.5063,340.3105,341.5063,7800.0
2021-08-25 10:40:00,351.36,351.48,351.27,351.34,1370.0,341.6133,341.73,341.5258,341.5939,1370.0
2021-08-25 10:45:00,351.66,351.73,351.66,351.73,300.0,341.905,341.973,341.905,341.973,300.0
2021-08-25 10:50:00,351.52,351.9,351.48,351.73,4089.0,341.7689,342.1383,341.73,341.973,4089.0
2021-08-25 10:55:00,351.55,351.55,350.32,350.32,1195.0,341.798,341.798,340.6021,340.6021,1195.0
2021-08-25 11:00:00,350.0,350.74,350.0,350.74,3868.0,340.291,341.0105,340.291,341.0105,3868.0
2021-08-25 11:05:00,350.73,350.83,350.12,350.12,1650.0,341.0008,341.098,340.4077,340.4077,1650.0
2021-08-25 11:10:00,350.73,350.99,350.53,350.53,700.0,341.0008,341.2536,340.8063,340.8063,700.0
2021-08-25 11:15:00,350.42,350.42,350.0,350.09,878.0,340.6994,340.6994,340.291,340.3785,878.0
2021-08-25 11:20:00,349.93,350.39,349.93,350.11,700.0,340.223,340.6702,340.223,340.398,700.0
2021-08-25 11:25:00,350.48,350.77,350.48,350.77,1309.0,340.7577,341.0397,340.7577,341.0397,1309.0
2021-08-25 11:30:00,350.96,351.28,350.96,351.15,500.0,341.2244,341.5355,341.2244,341.4091,500.0
2021-08-25 11:35:00,351.24,351.27,351.09,351.27,900.0,341.4966,341.5258,341.3508,341.5258,900.0
2021-08-25 11:40:00,351.41,351.42,351.08,351.4,1170.0,341.6619,341.6716,341.3411,341.6522,1170.0
2021-08-25 11:45:00,351.35,351.41,350.85,351.41,1510.0,341.6036,341.6619,341.1174,341.6619,1510.0
2021-08-25 11:50:00,351.62,351.87,351.62,351.87,200.0,341.8661,342.1091,341.8661,342.1091,200.0
2021-08-25 11:55:00,351.98,352.63,351.98,352.62,2460.0,342.2161,342.8481,342.2161,342.8383,2460.0
2021-08-25 12:00:00,352.82,353.23,352.82,353.11,3760.0,343.0328,343.4314,343.0328,343.3148,3760.0
2021-08-25 12:05:00,353.11,353.72,352.88,353.59,4450.0,343.3148,343.9078,343.0911,343.7814,4450.0
2021-08-25 12:10:00,353.46,353.65,353.32,353.32,3696.0,343.655,343.8398,343.5189,343.5189,3696.0
2021-08-25 12:15:00,353.45,353.54,353.28,353.54,1501.0,343.6453,343.7328,343.48,343.7328,1501.0
2021-08-25 12:20:00,353.77,353.92,353.21,353.25,2533.0,343.9564,344.1023,343.412,343.4509,2533.0
2021-08-25 12:25:00,353.01,353.02,352.57,352.57,1601.0,343.2175,343.2272,342.7897,342.7897,1601.0
2021-08-25 12:30:00,352.61,352.91,352.0,352.13,2500.0,342.8286,343.1203,342.2355,342.3619,2500.0
2021-08-25 12:35:00,352.27,352.81,352.27,352.71,3004.0,342.4981,343.0231,342.4981,342.9258,3004.0
2021-08-25 12:40:00,352.65,352.8,352.65,352.8,340.0,342.8675,343.0134,342.8675,343.0134,340.0
2021-08-25 12:45:00,352.9,352.9,352.75,352.85,1102.0,343.1106,343.1106,342.9647,343.062,1102.0
2021-08-25 12:50:00,353.14,353.14,353.0,353.08,700.0,343.3439,343.3439,343.2078,343.2856,700.0
2021-08-25 12:55:00,353.0,353.0,352.69,352.81,2400.0,343.2078,343.2078,342.9064,343.0231,2400.0
2021-08-25 13:00:00,352.72,352.85,352.29,352.38,2720.0,342.9356,343.062,342.5175,342.605,2720.0
2021-08-25 13:05:00,352.3,352.81,352.3,352.81,1210.0,342.5272,343.0231,342.5272,343.0231,1210.0
2021-08-25 13:10:00,352.74,353.17,352.74,352.99,885.0,342.955,343.3731,342.955,343.1981,885.0
2021-08-25 13:15:00,353.25,353.54,353.07,353.43,4940.0,343.4509,343.7328,343.2759,343.6259,4940.0
2021-08-25 13:20:00,353.5,353.71,353.5,353.7,1300.0,343.6939,343.8981,343.6939,343.8884,1300.0
2021-08-25 13:25:00,353.75,354.0,353.74,353.99,895.0,343.937,344.1801,343.9273,344.1703,895.0
2021-08-25 13:30:00,353.98,353.98,353.83,353.83,360.0,344.1606,344.1606,344.0148,344.0148,360.0
2021-08-25 13:35:00,354.02,354.03,353.63,353.63,1912.0,344.1995,344.2092,343.8203,343.8203,1912.0
2021-08-25 13:40:00,353.65,353.8,353.54,353.64,4301.0,343.8398,343.9856,343.7328,343.8301,4301.0
2021-08-25 13:45:00,353.64,353.64,353.11,353.25,795.0,343.8301,343.8301,343.3148,343.4509,795.0
2021-08-25 13:50:00,352.94,353.07,352.76,353.02,1391.0,343.1495,343.2759,342.9745,343.2272,1391.0
2021-08-25 13:55:00,352.93,352.93,352.5,352.5,1158.0,343.1397,343.1397,342.7217,342.7217,1158.0
2021-08-25 14:00:00,352.65,352.7,352.49,352.68,1480.0,342.8675,342.9161,342.712,342.8967,1480.0
2021-08-25 14:05:00,352.82,353.05,352.78,353.05,1400.0,343.0328,343.2564,342.9939,343.2564,1400.0
2021-08-25 14:10:00,353.12,353.2,352.98,353.2,650.0,343.3245,343.4023,343.1884,343.4023,650.0
2021-08-25 14:15:00,353.16,353.16,352.86,353.03,900.0,343.3634,343.3634,343.0717,343.237,900.0
2021-08-25 14:20:00,352.97,353.28,352.72,353.28,1910.0,343.1786,343.48,342.9356,343.48,1910.0
2021-08-25 14:25:00,353.39,353.42,353.23,353.23,1154.0,343.587,343.6162,343.4314,343.4314,1154.0
2021-08-25 14:30:00,353.01,353.01,352.52,352.54,825.0,343.2175,343.2175,342.7411,342.7606,825.0
2021-08-25 14:35:00,352.48,352.48,352.0,352.0,1219.0,342.7022,342.7022,342.2355,342.2355,1219.0
2021-08-25 14:40:00,351.9,351.93,351.32,351.32,1380.0,342.1383,342.1675,341.5744,341.5744,1380.0
2021-08-25 14:45:00,351.32,351.43,350.68,350.68,6794.0,341.5744,341.6814,340.9522,340.9522,6794.0
2021-08-25 14:50:00,350.79,351.04,350.51,350.86,3924.0,341.0591,341.3022,340.7869,341.1272,3924.0
2021-08-25 14:55:00,350.73,351.27,350.7,351.02,1600.0,341.0008,341.5258,340.9716,341.2827,1600.0
2021-08-25 15:00:00,350.89,351.19,350.72,351.05,1320.0,341.1563,341.448,340.9911,341.3119,1320.0
2021-08-25 15:05:00,350.99,351.0,350.99,351.0,200.0,341.2536,341.2633,341.2536,341.2633,200.0
2021-08-25 15:10:00,350.95,350.95,350.52,350.52,1516.0,341.2147,341.2147,340.7966,340.7966,1516.0
2021-08-25 15:15:00,350.52,350.78,350.42,350.42,4052.0,340.7966,341.0494,340.6994,340.6994,4052.0
2021-08-25 15:20:00,350.34,350.34,350.18,350.22,1695.0,340.6216,340.6216,340.466,340.5049,1695.0
2021-08-25 15:25:00,350.27,350.59,350.26,350.59,967.0,340.5535,340.8647,340.5438,340.8647,967.0
2021-08-25 15:30:00,350.48,350.69,350.47,350.67,1200.0,340.7577,340.9619,340.748,340.9424,1200.0
2021-08-25 15:35:00,350.7,350.8,350.17,350.26,3552.0,340.9716,341.0688,340.4563,340.5438,3552.0
2021-08-25 15:40:00,350.28,350.75,350.19,350.64,2759.0,340.5633,341.0202,340.4758,340.9133,2759.0
2021-08-25 15:45:00,350.69,350.88,350.3,350.44,5534.0,340.9619,341.1466,340.5827,340.7188,5534.0
2021-08-25 15:50:00,350.61,351.37,350.42,351.14,10222.0,340.8841,341.623,340.6994,341.3994,10222.0
2021-08-25 15:55:00,351.11,351.33,350.3,350.58,14991.0,341.3702,341.5841,340.5827,340.8549,14991.0
2021-08-26 09:30:00,351.25,351.25,349.54,349.55,6482.0,341.5063,341.5063,339.8438,339.8535,6482.0
2021-08-26 09:35:00,350.35,350.63,349.09,349.1,1138.0,340.6313,340.9035,339.4063,339.416,1138.0
2021-08-26 09:40:00,348.65,350.21,348.15,348.87,2865.0,338.9785,340.4952,338.4923,339.1924,2865.0
2021-08-26 09:45:00,348.94,349.86,348.81,349.44,2749.0,339.2604,340.1549,339.134,339.7466,2749.0
2021-08-26 09:50:00,348.97,350.22,348.63,350.22,2311.0,339.2896,340.5049,338.959,340.5049,2311.0
2021-08-26 09:55:00,349.5,350.41,349.27,350.41,900.0,339.8049,340.6897,339.5813,340.6897,900.0
2021-08-26 10:00:00,350.54,350.56,349.68,349.69,1139.0,340.816,340.8355,339.9799,339.9896,1139.0
2021-08-26 10:05:00,349.8,350.17,349.43,350.17,1620.0,340.0966,340.4563,339.7368,340.4563,1620.0
2021-08-26 10:10:00,349.83,350.62,349.71,350.57,1601.0,340.1257,340.8938,340.0091,340.8452,1601.0
2021-08-26 10:15:00,350.76,351.72,350.74,351.68,3222.0,341.0299,341.9633,341.0105,341.9244,3222.0
2021-08-26 10:20:00,351.86,352.34,351.86,352.34,1705.0,342.0994,342.5661,342.0994,342.5661,1705.0
2021-08-26 10:25:00,352.55,352.55,349.4,351.31,4604.0,342.7703,342.7703,339.7077,341.5647,4604.0
2021-08-26 10:30:00,351.61,351.73,350.86,350.9,3251.0,341.8564,341.973,341.1272,341.1661,3251.0
2021-08-26 10:35:00,351.05,351.51,350.43,350.52,3198.0,341.3119,341.7591,340.7091,340.7966,3198.0
2021-08-26 10:40:00,350.37,350.37,349.01,349.2,6430.0,340.6508,340.6508,339.3285,339.5132,6430.0
2021-08-26 10:45:00,349.11,349.39,347.26,347.34,9437.0,339.4257,339.6979,337.627,337.7048,9437.0
2021-08-26 10:50:00,347.34,347.7,347.23,347.59,2212.0,337.7048,338.0548,337.5979,337.9479,2212.0
2021-08-26 10:55:00,347.36,348.28,347.36,347.81,4220.0,337.7243,338.6187,337.7243,338.1618,4220.0
2021-08-26 11:00:00,347.7,347.87,347.45,347.45,800.0,338.0548,338.2201,337.8118,337.8118,800.0
2021-08-26 11:05:00,347.14,348.24,347.14,348.17,4489.0,337.5104,338.5798,337.5104,338.5118,4489.0
2021-08-26 11:10:00,348.17,348.9,348.17,348.67,6333.0,338.5118,339.2215,338.5118,338.9979,6333.0
2021-08-26 11:15:00,348.69,348.74,348.53,348.69,2200.0,339.0174,339.066,338.8618,339.0174,2200.0
2021-08-26 11:20:00,348.69,349.8,348.69,349.64,3505.0,339.0174,340.0966,339.0174,339.941,3505.0
2021-08-26 11:25:00,349.68,349.81,349.12,349.12,847.0,339.9799,340.1063,339.4354,339.4354,847.0
2021-08-26 11:30:00,349.31,349.32,348.73,349.1,500.0,339.6202,339.6299,339.0563,339.416,500.0
2021-08-26 11:35:00,349.21,349.46,349.02,349.46,902.0,339.5229,339.766,339.3382,339.766,902.0
2021-08-26 11:40:00,349.61,349.61,348.59,348.6,1122.0,339.9118,339.9118,338.9201,338.9299,1122.0
2021-08-26 11:45:00,348.41,349.55,348.35,349.09,2450.0,338.7451,339.8535,338.6868,339.4063,2450.0
2021-08-26 11:50:00,348.96,349.0,348.7,348.7,688.0,339.2799,339.3188,339.0271,339.0271,688.0
2021-08-26 11:55:00,348.6,348.88,348.54,348.54,2857.0,338.9299,339.2021,338.8715,338.8715,2857.0
2021-08-26 12:00:00,348.73,350.04,348.73,350.04,7210.0,339.0563,340.3299,339.0563,340.3299,7210.0
2021-08-26 12:05:00,350.09,350.17,349.61,350.05,3933.0,340.3785,340.4563,339.9118,340.3396,3933.0
2021-08-26 12:10:00,349.78,350.11,349.63,350.11,1105.0,340.0771,340.398,339.9313,340.398,1105.0
2021-08-26 12:15:00,350.48,350.48,350.39,350.4,900.0,340.7577,340.7577,340.6702,340.6799,900.0
2021-08-26 12:20:00,350.24,350.63,350.24,350.63,1000.0,340.5244,340.9035,340.5244,340.9035,1000.0
2021-08-26 12:25:00,350.74,351.03,350.74,350.82,1730.0,341.0105,341.2925,341.0105,341.0883,1730.0
2021-08-26 12:30:00,351.0,351.28,350.81,350.93,6000.0,341.2633,341.5355,341.0786,341.1952,6000.0
2021-08-26 12:35:00,351.09,351.11,350.95,351.07,1700.0,341.3508,341.3702,341.2147,341.3313,1700.0
2021-08-26 12:40:00,351.12,351.12,350.68,350.87,900.0,341.38,341.38,340.9522,341.1369,900.0
2021-08-26 12:45:00,351.2,351.33,351.11,351.3,801.0,341.4577,341.5841,341.3702,341.555,801.0
2021-08-26 12:50:00,351.16,351.18,351.01,351.02,400.0,341.4188,341.4383,341.273,341.2827,400.0
2021-08-26 12:55:00,350.59,350.8,350.58,350.76,700.0,340.8647,341.0688,340.8549,341.0299,700.0
2021-08-26 13:00:00,350.37,351.31,350.37,350.78,1726.0,340.6508,341.5647,340.6508,341.0494,1726.0
2021-08-26 13:05:00,350.78,350.78,350.64,350.64,200.0,341.0494,341.0494,340.9133,340.9133,200.0
2021-08-26 13:10:00,350.82,351.25,350.81,351.25,500.0,341.0883,341.5063,341.0786,341.5063,500.0
2021-08-26 13:15:00,351.06,351.06,350.84,350.84,900.0,341.3216,341.3216,341.1077,341.1077,900.0
2021-08-26 13:20:00,350.4,350.4,349.91,349.93,782.0,340.6799,340.6799,340.2035,340.223,782.0
2021-08-26 13:25:00,349.75,350.27,349.74,350.22,2133.0,340.048,340.5535,340.0382,340.5049,2133.0
2021-08-26 13:30:00,350.42,350.54,350.4,350.4,727.0,340.6994,340.816,340.6799,340.6799,727.0
2021-08-26 13:35:00,349.93,350.28,349.88,350.28,455.0,340.223,340.5633,340.1744,340.5633,455.0
2021-08-26 13:40:00,350.46,350.59,350.21,350.58,1051.0,340.7383,340.8647,340.4952,340.8549,1051.0
2021-08-26 13:45:00,350.43,350.53,350.29,350.53,500.0,340.7091,340.8063,340.573,340.8063,500.0
2021-08-26 13:50:00,350.15,350.22,350.13,350.16,1607.0,340.4369,340.5049,340.4174,340.4466,1607.0
2021-08-26 13:55:00,350.46,350.55,350.33,350.45,1000.0,340.7383,340.8258,340.6119,340.7285,1000.0
2021-08-26 14:00:00,350.03,350.03,349.63,349.77,2083.0,340.3202,340.3202,339.9313,340.0674,2083.0
2021-08-26 14:05:00,349.77,350.11,349.45,349.63,7683.0,340.0674,340.398,339.7563,339.9313,7683.0
2021-08-26 14:10:00,349.69,349.86,348.69,348.9,12251.0,339.9896,340.1549,339.0174,339.2215,12251.0
2021-08-26 14:15:00,348.64,348.64,348.26,348.43,500.0,338.9687,338.9687,338.5993,338.7646,500.0
2021-08-26 14:20:00,348.24,348.45,348.0,348.11,1929.0,338.5798,338.784,338.3465,338.4535,1929.0
2021-08-26 14:25:00,348.37,348.37,347.81,347.84,1880.0,338.7062,338.7062,338.1618,338.1909,1880.0
2021-08-26 14:30:00,347.85,348.03,347.75,347.92,1006.0,338.2007,338.3757,338.1034,338.2687,1006.0
2021-08-26 14:35:00,347.84,347.84,347.28,347.66,5999.0,338.1909,338.1909,337.6465,338.0159,5999.0
2021-08-26 14:40:00,347.64,347.65,346.95,347.0,5981.0,337.9965,338.0062,337.3256,337.3742,5981.0
2021-08-26 14:45:00,347.05,347.21,346.63,346.63,1900.0,337.4229,337.5784,337.0145,337.0145,1900.0
2021-08-26 14:50:00,346.39,346.92,346.39,346.92,1689.0,336.7812,337.2965,336.7812,337.2965,1689.0
2021-08-26 14:55:00,346.94,346.96,346.4,346.41,1251.0,337.3159,337.3354,336.7909,336.8006,1251.0
2021-08-26 15:00:00,346.5,346.53,346.22,346.32,2512.0,336.8881,336.9173,336.6159,336.7131,2512.0
2021-08-26 15:05:00,346.36,346.49,346.27,346.46,1824.0,336.752,336.8784,336.6645,336.8492,1824.0
2021-08-26 15:10:00,346.57,346.57,346.23,346.57,1815.0,336.9562,336.9562,336.6256,336.9562,1815.0
2021-08-26 15:15:00,346.55,347.08,346.55,347.08,803.0,336.9367,337.452,336.9367,337.452,803.0
2021-08-26 15:20:00,347.34,347.34,346.96,347.21,4034.0,337.7048,337.7048,337.3354,337.5784,4034.0
2021-08-26 15:25:00,347.11,347.52,346.99,347.41,1629.0,337.4812,337.8798,337.3645,337.7729,1629.0
2021-08-26 15:30:00,347.58,347.69,347.49,347.53,1200.0,337.9382,338.0451,337.8507,337.8895,1200.0
2021-08-26 15:35:00,347.64,347.96,347.32,347.32,2902.0,337.9965,338.3076,337.6854,337.6854,2902.0
2021-08-26 15:40:00,347.62,347.72,346.93,347.16,5700.0,337.977,338.0743,337.3062,337.5298,5700.0
2021-08-26 15:45:00,347.09,347.51,346.89,347.46,3406.0,337.4617,337.8701,337.2673,337.8215,3406.0
2021-08-26 15:50:00,347.62,347.87,347.34,347.67,5632.0,337.977,338.2201,337.7048,338.0257,5632.0
2021-08-26 15:55:00,347.55,347.78,347.41,347.53,11239.0,337.909,338.1326,337.7729,337.8895,11239.0
2021-08-27 09:30:00,349.62,350.05,348.81,350.05,6066.0,339.9216,340.3396,339.134,340.3396,6066.0
2021-08-27 09:35:00,350.8,352.48,350.8,352.48,4300.0,341.0688,342.7022,341.0688,342.7022,4300.0
2021-08-27 09:40:00,351.62,353.55,351.62,353.25,4745.0,341.8661,343.7425,341.8661,343.4509,4745.0
2021-08-27 09:45:00,353.62,354.5,353.23,353.23,7136.0,343.8106,344.6662,343.4314,343.4314,7136.0
2021-08-27 09:50:00,353.17,353.79,352.8,353.27,5111.0,343.3731,343.9759,343.0134,343.4703,5111.0
2021-08-27 09:55:00,353.09,355.0,353.09,354.53,3934.0,343.2953,345.1523,343.2953,344.6954,3934.0
2021-08-27 10:00:00,354.27,354.28,352.48,353.53,3219.0,344.4426,344.4523,342.7022,343.7231,3219.0
2021-08-27 10:05:00,353.76,354.47,353.41,354.34,3460.0,343.9467,344.637,343.6064,344.5106,3460.0
2021-08-27 10:10:00,354.07,355.41,353.5,353.59,4697.0,344.2481,345.551,343.6939,343.7814,4697.0
2021-08-27 10:15:00,353.17,353.29,351.94,352.14,2000.0,343.3731,343.4898,342.1772,342.3717,2000.0
2021-08-27 10:20:00,352.51,353.0,351.84,352.76,2108.0,342.7314,343.2078,342.08,342.9745,2108.0
2021-08-27 10:25:00,352.75,352.79,351.9,352.79,800.0,342.9647,343.0036,342.1383,343.0036,800.0
2021-08-27 10:30:00,352.67,353.1,352.06,352.06,3000.0,342.887,343.305,342.2939,342.2939,3000.0
2021-08-27 10:35:00,352.38,352.59,351.88,352.15,2783.0,342.605,342.8092,342.1189,342.3814,2783.0
2021-08-27 10:40:00,352.38,352.38,351.4,351.8,2510.0,342.605,342.605,341.6522,342.0411,2510.0
2021-08-27 10:45:00,351.8,352.13,351.37,351.89,7589.0,342.0411,342.3619,341.623,342.1286,7589.0
2021-08-27 10:50:00,352.32,352.87,352.23,352.56,1301.0,342.5467,343.0814,342.4592,342.78,1301.0
2021-08-27 10:55:00,352.69,353.08,352.6,352.83,2104.0,342.9064,343.2856,342.8189,343.0425,2104.0
2021-08-27 11:00:00,352.51,353.19,352.4,352.4,2188.0,342.7314,343.3925,342.6244,342.6244,2188.0
2021-08-27 11:05:00,352.67,352.67,352.0,352.38,12522.0,342.887,342.887,342.2355,342.605,12522.0
2021-08-27 11:10:00,352.28,353.34,352.25,353.19,7430.0,342.5078,343.5384,342.4786,343.3925,7430.0
2021-08-27 11:15:00,353.04,353.62,352.84,352.9,3862.0,343.2467,343.8106,343.0522,343.1106,3862.0
2021-08-27 11:20:00,353.02,353.29,352.65,353.29,2100.0,343.2272,343.4898,342.8675,343.4898,2100.0
2021-08-27 11:25:00,353.29,353.73,353.09,353.14,1889.0,343.4898,343.9176,343.2953,343.3439,1889.0
2021-08-27 11:30:00,353.37,353.89,353.37,353.69,1605.0,343.5675,344.0731,343.5675,343.8787,1605.0
2021-08-27 11:35:00,353.57,354.24,353.4,354.24,1500.0,343.762,344.4134,343.5967,344.4134,1500.0
2021-08-27 11:40:00,354.44,354.87,354.15,354.7,5137.0,344.6079,345.0259,344.3259,344.8606,5137.0
2021-08-27 11:45:00,354.84,355.3,354.84,355.26,3556.0,344.9968,345.444,344.9968,345.4051,3556.0
2021-08-27 11:50:00,355.25,355.32,354.83,355.06,4444.0,345.3954,345.4634,344.987,345.2107,4444.0
2021-08-27 11:55:00,355.16,355.25,354.7,354.7,1794.0,345.3079,345.3954,344.8606,344.8606,1794.0
2021-08-27 12:00:00,354.99,355.24,354.38,354.38,2093.0,345.1426,345.3857,344.5495,344.5495,2093.0
2021-08-27 12:05:00,354.53,355.04,354.53,355.03,1500.0,344.6954,345.1912,344.6954,345.1815,1500.0
2021-08-27 12:10:00,355.0,355.13,354.76,355.04,2200.0,345.1523,345.2787,344.919,345.1912,2200.0
2021-08-27 12:15:00,355.09,355.12,354.79,355.08,2382.0,345.2398,345.269,344.9481,345.2301,2382.0
2021-08-27 12:20:00,354.82,355.12,354.8,354.84,1582.0,344.9773,345.269,344.9579,344.9968,1582.0
2021-08-27 12:25:00,354.91,355.34,354.84,355.34,1200.0,345.0648,345.4829,344.9968,345.4829,1200.0
2021-08-27 12:30:00,355.25,355.31,354.94,354.94,1098.0,345.3954,345.4537,345.094,345.094,1098.0
2021-08-27 12:35:00,355.22,355.52,355.1,355.31,1614.0,345.3662,345.6579,345.2495,345.4537,1614.0
2021-08-27 12:40:00,355.11,355.11,354.78,354.98,800.0,345.2593,345.2593,344.9384,345.1329,800.0
2021-08-27 12:45:00,354.81,355.37,354.76,355.03,2300.0,344.9676,345.5121,344.919,345.1815,2300.0
2021-08-27 12:50:00,354.93,355.07,354.93,355.06,500.0,345.0843,345.2204,345.0843,345.2107,500.0
2021-08-27 12:55:00,355.13,355.13,354.66,354.7,2652.0,345.2787,345.2787,344.8218,344.8606,2652.0
2021-08-27 13:00:00,354.72,354.92,354.37,354.59,5043.0,344.8801,345.0745,344.5398,344.7537,5043.0
2021-08-27 13:05:00,354.72,354.8,354.71,354.72,400.0,344.8801,344.9579,344.8704,344.8801,400.0
2021-08-27 13:10:00,354.84,354.96,354.68,354.8,1500.0,344.9968,345.1134,344.8412,344.9579,1500.0
2021-08-27 13:15:00,354.67,354.73,354.44,354.44,2200.0,344.8315,344.8898,344.6079,344.6079,2200.0
2021-08-27 13:20:00,354.66,354.75,354.58,354.69,1460.0,344.8218,344.9093,344.744,344.8509,1460.0
2021-08-27 13:25:00,354.61,354.89,354.61,354.75,3029.0,344.7731,345.0454,344.7731,344.9093,3029.0
2021-08-27 13:30:00,354.59,354.7,354.55,354.66,1300.0,344.7537,344.8606,344.7148,344.8218,1300.0
2021-08-27 13:35:00,354.6,354.83,354.52,354.82,2800.0,344.7634,344.987,344.6856,344.9773,2800.0
2021-08-27 13:40:00,354.98,355.78,354.98,355.77,2766.0,345.1329,345.9107,345.1329,345.901,2766.0
2021-08-27 13:45:00,355.79,356.07,355.79,355.88,3100.0,345.9204,346.1926,345.9204,346.0079,3100.0
2021-08-27 13:50:00,355.81,356.1,355.8,355.97,2200.0,345.9399,346.2218,345.9301,346.0954,2200.0
2021-08-27 13:55:00,356.02,356.24,356.02,356.07,2306.0,346.144,346.3579,346.144,346.1926,2306.0
2021-08-27 14:00:00,356.18,356.26,355.59,355.59,1527.0,346.2996,346.3774,345.726,345.726,1527.0
2021-08-27 14:05:00,355.6,355.65,355.38,355.49,1927.0,345.7357,345.7843,345.5218,345.6287,1927.0
2021-08-27 14:10:00,355.53,355.78,355.53,355.78,3432.0,345.6676,345.9107,345.6676,345.9107,3432.0
2021-08-27 14:15:00,355.76,355.85,355.33,355.48,3300.0,345.8912,345.9787,345.4732,345.619,3300.0
2021-08-27 14:20:00,355.53,355.75,355.37,355.69,2379.0,345.6676,345.8815,345.5121,345.8232,2379.0
2021-08-27 14:25:00,355.65,356.21,355.62,356.21,1400.0,345.7843,346.3288,345.7551,346.3288,1400.0
2021-08-27 14:30:00,356.3,356.32,356.0,356.0,2100.0,346.4163,346.4357,346.1246,346.1246,2100.0
2021-08-27 14:35:00,355.86,355.86,355.65,355.65,1800.0,345.9885,345.9885,345.7843,345.7843,1800.0
2021-08-27 14:40:00,355.62,355.64,355.24,355.63,2727.0,345.7551,345.7746,345.3857,345.7648,2727.0
2021-08-27 14:45:00,355.63,355.94,355.54,355.69,2200.0,345.7648,346.0662,345.6773,345.8232,2200.0
2021-08-27 14:50:00,355.55,355.55,355.2,355.39,700.0,345.6871,345.6871,345.3468,345.5315,700.0
2021-08-27 14:55:00,355.47,355.99,355.46,355.76,2102.0,345.6093,346.1149,345.5996,345.8912,2102.0
2021-08-27 15:00:00,355.91,355.96,355.79,355.8,1900.0,346.0371,346.0857,345.9204,345.9301,1900.0
2021-08-27 15:05:00,355.78,355.82,355.65,355.79,2838.0,345.9107,345.9496,345.7843,345.9204,2838.0
2021-08-27 15:10:00,355.83,356.15,355.78,356.15,4236.0,345.9593,346.2704,345.9107,346.2704,4236.0
2021-08-27 15:15:00,356.33,356.78,356.33,356.57,3795.0,346.4454,346.8829,346.4454,346.6788,3795.0
2021-08-27 15:20:00,356.44,356.51,356.18,356.18,3525.0,346.5524,346.6204,346.2996,346.2996,3525.0
2021-08-27 15:25:00,356.19,356.51,356.19,356.4,2682.0,346.3093,346.6204,346.3093,346.5135,2682.0
2021-08-27 15:30:00,356.33,356.49,356.02,356.29,4821.0,346.4454,346.601,346.144,346.4065,4821.0
2021-08-27 15:35:00,356.31,356.66,356.3,356.38,5506.0,346.426,346.7663,346.4163,346.494,5506.0
2021-08-27 15:40:00,356.35,356.54,356.09,356.44,7259.0,346.4649,346.6496,346.2121,346.5524,7259.0
2021-08-27 15:45:00,356.48,356.77,356.14,356.28,10813.0,346.5913,346.8732,346.2607,346.3968,10813.0
2021-08-27 15:50:00,356.41,356.41,355.65,355.79,14163.0,346.5232,346.5232,345.7843,345.9204,14163.0
2021-08-27 15:55:00,355.7,355.7,355.08,355.21,20395.0,345.8329,345.8329,345.2301,345.3565,20395.0
2021-08-30 09:30:00,357.39,357.39,353.59,353.6,4999.0,347.476,347.476,343.7814,343.7912,4999.0
2021-08-30 09:35:00,353.75,354.08,352.7,352.71,3588.0,343.937,344.2578,342.9161,342.9258,3588.0
2021-08-30 09:40:00,352.63,353.04,351.96,352.56,4501.0,342.8481,343.2467,342.1967,342.78,4501.0
2021-08-30 09:45:00,352.0,354.52,352.0,353.87,2600.0,342.2355,344.6856,342.2355,344.0537,2600.0
2021-08-30 09:50:00,353.88,355.38,353.85,353.86,2718.0,344.0634,345.5218,344.0342,344.0439,2718.0
2021-08-30 09:55:00,353.65,354.13,353.18,353.3,1601.0,343.8398,344.3065,343.3828,343.4995,1601.0
2021-08-30 10:00:00,353.76,354.33,352.96,353.28,6300.0,343.9467,344.5009,343.1689,343.48,6300.0
2021-08-30 10:05:00,353.07,353.51,353.07,353.5,600.0,343.2759,343.7037,343.2759,343.6939,600.0
2021-08-30 10:10:00,354.12,354.73,353.97,353.97,800.0,344.2967,344.8898,344.1509,344.1509,800.0
2021-08-30 10:15:00,353.56,354.37,353.56,353.96,962.0,343.7523,344.5398,343.7523,344.1412,962.0
2021-08-30 10:20:00,354.77,355.16,354.18,355.02,2345.0,344.9287,345.3079,344.3551,345.1718,2345.0
2021-08-30 10:25:00,355.11,356.0,354.82,355.27,1865.0,345.2593,346.1246,344.9773,345.4148,1865.0
2021-08-30 10:30:00,355.46,355.93,354.97,355.78,3464.0,345.5996,346.0565,345.1232,345.9107,3464.0
2021-08-30 10:35:00,356.33,357.02,355.99,356.48,8585.0,346.4454,347.1163,346.1149,346.5913,8585.0
2021-08-30 10:40:00,356.53,356.9,355.91,355.93,3761.0,346.6399,346.9996,346.0371,346.0565,3761.0
2021-08-30 10:45:00,355.67,355.85,355.39,355.39,1300.0,345.8037,345.9787,345.5315,345.5315,1300.0
2021-08-30 10:50:00,355.47,355.85,355.19,355.61,1939.0,345.6093,345.9787,345.3371,345.7454,1939.0
2021-08-30 10:55:00,355.72,356.03,355.4,355.42,2603.0,345.8524,346.1538,345.5412,345.5607,2603.0
2021-08-30 11:00:00,355.42,355.97,355.0,355.19,1500.0,345.5607,346.0954,345.1523,345.3371,1500.0
2021-08-30 11:05:00,355.33,355.56,355.33,355.52,700.0,345.4732,345.6968,345.4732,345.6579,700.0
2021-08-30 11:10:00,355.68,356.54,355.68,356.54,2718.0,345.8135,346.6496,345.8135,346.6496,2718.0
2021-08-30 11:15:00,356.45,356.48,355.89,355.89,1492.0,346.5621,346.5913,346.0176,346.0176,1492.0
2021-08-30 11:20:00,355.54,355.86,355.28,355.57,2200.0,345.6773,345.9885,345.4246,345.7065,2200.0
2021-08-30 11:25:00,355.64,356.02,355.38,355.4,5203.0,345.7746,346.144,345.5218,345.5412,5203.0
2021-08-30 11:30:00,355.34,356.11,355.34,355.94,900.0,345.4829,346.2315,345.4829,346.0662,900.0
2021-08-30 11:35:00,356.08,356.16,355.4,356.16,1900.0,346.2024,346.2801,345.5412,346.2801,1900.0
2021-08-30 11:40:00,355.8,356.56,355.8,356.13,1305.0,345.9301,346.669,345.9301,346.251,1305.0
2021-08-30 11:45:00,356.33,356.33,356.0,356.23,1005.0,346.4454,346.4454,346.1246,346.3482,1005.0
2021-08-30 11:50:00,356.61,356.61,356.35,356.51,810.0,346.7177,346.7177,346.4649,346.6204,810.0
2021-08-30 11:55:00,356.59,356.82,356.31,356.5,1005.0,346.6982,346.9218,346.426,346.6107,1005.0
2021-08-30 12:00:00,356.32,356.7,356.32,356.65,1048.0,346.4357,346.8052,346.4357,346.7566,1048.0
2021-08-30 12:05:00,356.47,356.83,356.46,356.53,2100.0,346.5815,346.9316,346.5718,346.6399,2100.0
2021-08-30 12:10:00,356.45,356.66,356.45,356.66,408.0,346.5621,346.7663,346.5621,346.7663,408.0
2021-08-30 12:15:00,356.88,356.88,356.45,356.45,1200.0,346.9802,346.9802,346.5621,346.5621,1200.0
2021-08-30 12:20:00,356.32,356.34,356.3,356.34,400.0,346.4357,346.4552,346.4163,346.4552,400.0
2021-08-30 12:25:00,356.56,356.77,356.48,356.51,606.0,346.669,346.8732,346.5913,346.6204,606.0
2021-08-30 12:30:00,356.77,356.85,356.57,356.74,1968.0,346.8732,346.951,346.6788,346.8441,1968.0
2021-08-30 12:35:00,356.54,356.74,356.0,356.0,7738.0,346.6496,346.8441,346.1246,346.1246,7738.0
2021-08-30 12:40:00,355.64,355.65,355.45,355.45,800.0,345.7746,345.7843,345.5898,345.5898,800.0
2021-08-30 12:45:00,355.88,355.88,355.88,355.88,200.0,346.0079,346.0079,346.0079,346.0079,200.0
2021-08-30 12:50:00,355.65,356.1,355.65,355.98,661.0,345.7843,346.2218,345.7843,346.1051,661.0
2021-08-30 12:55:00,355.86,356.08,355.62,356.08,700.0,345.9885,346.2024,345.7551,346.2024,700.0
2021-08-30 13:00:00,356.55,356.55,356.18,356.19,400.0,346.6593,346.6593,346.2996,346.3093,400.0
2021-08-30 13:05:00,356.19,356.19,355.96,355.98,501.0,346.3093,346.3093,346.0857,346.1051,501.0
2021-08-30 13:10:00,356.17,356.41,355.94,356.41,880.0,346.2899,346.5232,346.0662,346.5232,880.0
2021-08-30 13:15:00,356.46,356.46,356.09,356.18,900.0,346.5718,346.5718,346.2121,346.2996,900.0
2021-08-30 13:20:00,355.87,356.14,355.84,356.14,1193.0,345.9982,346.2607,345.969,346.2607,1193.0
2021-08-30 13:25:00,355.89,355.89,355.89,355.89,100.0,346.0176,346.0176,346.0176,346.0176,100.0
2021-08-30 13:30:00,356.03,356.17,356.01,356.11,538.0,346.1538,346.2899,346.1343,346.2315,538.0
2021-08-30 13:35:00,356.21,356.21,356.21,356.21,200.0,346.3288,346.3288,346.3288,346.3288,200.0
2021-08-30 13:40:00,356.22,356.22,356.07,356.07,803.0,346.3385,346.3385,346.1926,346.1926,803.0
2021-08-30 13:45:00,356.28,356.84,356.01,356.24,2963.0,346.3968,346.9413,346.1343,346.3579,2963.0
2021-08-30 13:50:00,356.49,356.71,356.4,356.5,2000.0,346.601,346.8149,346.5135,346.6107,2000.0
2021-08-30 13:55:00,356.41,356.8,356.4,356.8,954.0,346.5232,346.9024,346.5135,346.9024,954.0
2021-08-30 14:00:00,356.63,357.45,356.42,357.25,4317.0,346.7371,347.5344,346.5329,347.3399,4317.0
2021-08-30 14:05:00,357.06,357.06,356.67,356.68,1520.0,347.1552,347.1552,346.776,346.7857,1520.0
2021-08-30 14:10:00,356.73,356.95,356.71,356.79,1800.0,346.8343,347.0482,346.8149,346.8927,1800.0
2021-08-30 14:15:00,356.73,356.77,356.3,356.3,1025.0,346.8343,346.8732,346.4163,346.4163,1025.0
2021-08-30 14:20:00,356.31,356.87,356.3,356.86,1221.0,346.426,346.9705,346.4163,346.9607,1221.0
2021-08-30 14:25:00,356.71,356.79,356.52,356.79,700.0,346.8149,346.8927,346.6302,346.8927,700.0
2021-08-30 14:30:00,356.7,356.96,356.53,356.53,800.0,346.8052,347.058,346.6399,346.6399,800.0
2021-08-30 14:35:00,356.67,356.86,356.67,356.75,994.0,346.776,346.9607,346.776,346.8538,994.0
2021-08-30 14:40:00,356.74,356.96,356.74,356.93,400.0,346.8441,347.058,346.8441,347.0288,400.0
2021-08-30 14:45:00,357.0,357.08,356.79,356.8,1205.0,347.0968,347.1746,346.8927,346.9024,1205.0
2021-08-30 14:50:00,356.72,356.72,356.48,356.63,1000.0,346.8246,346.8246,346.5913,346.7371,1000.0
2021-08-30 14:55:00,356.82,356.87,356.73,356.84,502.0,346.9218,346.9705,346.8343,346.9413,502.0
2021-08-30 15:00:00,356.82,357.16,356.76,357.06,900.0,346.9218,347.2524,346.8635,347.1552,900.0
2021-08-30 15:05:00,356.96,357.0,356.57,356.77,2004.0,347.058,347.0968,346.6788,346.8732,2004.0
2021-08-30 15:10:00,356.79,356.88,356.62,356.63,1100.0,346.8927,346.9802,346.7274,346.7371,1100.0
2021-08-30 15:15:00,356.66,356.9,356.61,356.61,900.0,346.7663,346.9996,346.7177,346.7177,900.0
2021-08-30 15:20:00,356.69,356.84,356.37,356.51,901.0,346.7954,346.9413,346.4843,346.6204,901.0
2021-08-30 15:25:00,356.55,356.72,356.53,356.54,690.0,346.6593,346.8246,346.6399,346.6496,690.0
2021-08-30 15:30:00,356.38,356.38,355.76,355.83,2089.0,346.494,346.494,345.8912,345.9593,2089.0
2021-08-30 15:35:00,355.76,355.81,355.57,355.57,2317.0,345.8912,345.9399,345.7065,345.7065,2317.0
2021-08-30 15:40:00,355.48,355.48,355.05,355.05,1801.0,345.619,345.619,345.2009,345.2009,1801.0
2021-08-30 15:45:00,354.9,354.96,354.54,354.71,2799.0,345.0551,345.1134,344.7051,344.8704,2799.0
2021-08-30 15:50:00,354.77,354.94,354.6,354.8,6976.0,344.9287,345.094,344.7634,344.9579,6976.0
2021-08-30 15:55:00,354.76,354.83,354.22,354.42,13953.0,344.919,344.987,344.394,344.5884,13953.0
2021-08-31 09:30:00,355.07,356.15,354.37,354.41,18933.0,345.2204,346.2704,344.5398,344.5787,18933.0
2021-08-31 09:35:00,354.5,356.53,354.49,356.2,11997.0,344.6662,346.6399,344.6565,346.319,11997.0
2021-08-31 09:40:00,355.43,356.47,355.43,355.82,4061.0,345.5704,346.5815,345.5704,345.9496,4061.0
2021-08-31 09:45:00,355.52,356.08,353.63,353.79,16631.0,345.6579,346.2024,343.8203,343.9759,16631.0
2021-08-31 09:50:00,353.85,353.98,352.91,352.92,7900.0,344.0342,344.1606,343.1203,343.13,7900.0
2021-08-31 09:55:00,352.97,354.71,352.95,353.66,5511.0,343.1786,344.8704,343.1592,343.8495,5511.0
2021-08-31 10:00:00,353.77,354.3,353.6,353.6,4080.0,343.9564,344.4717,343.7912,343.7912,4080.0
2021-08-31 10:05:00,354.03,354.33,353.42,354.32,2864.0,344.2092,344.5009,343.6162,344.4912,2864.0
2021-08-31 10:10:00,354.7,354.7,354.1,354.25,2988.0,344.8606,344.8606,344.2773,344.4231,2988.0
2021-08-31 10:15:00,354.41,354.56,353.54,353.73,5204.0,344.5787,344.7245,343.7328,343.9176,5204.0
2021-08-31 10:20:00,353.71,353.71,352.7,352.71,2808.0,343.8981,343.8981,342.9161,342.9258,2808.0
2021-08-31 10:25:00,352.25,353.72,351.76,353.37,27140.0,342.4786,343.9078,342.0022,343.5675,27140.0
2021-08-31 10:30:00,353.62,353.62,352.61,353.12,2620.0,343.8106,343.8106,342.8286,343.3245,2620.0
2021-08-31 10:35:00,353.11,354.0,352.34,354.0,4437.0,343.3148,344.1801,342.5661,344.1801,4437.0
2021-08-31 10:40:00,353.99,354.99,353.88,354.99,4050.0,344.1703,345.1426,344.0634,345.1426,4050.0
2021-08-31 10:45:00,354.79,356.0,354.79,355.94,2175.0,344.9481,346.1246,344.9481,346.0662,2175.0
2021-08-31 10:50:00,355.94,356.26,355.94,356.26,1000.0,346.0662,346.3774,346.0662,346.3774,1000.0
2021-08-31 10:55:00,356.13,356.15,355.5,355.52,2450.0,346.251,346.2704,345.6385,345.6579,2450.0
2021-08-31 11:00:00,355.33,355.71,354.42,354.42,2851.0,345.4732,345.8426,344.5884,344.5884,2851.0
2021-08-31 11:05:00,354.38,355.16,354.35,354.75,1584.0,344.5495,345.3079,344.5204,344.9093,1584.0
2021-08-31 11:10:00,354.99,355.14,354.82,355.13,800.0,345.1426,345.2884,344.9773,345.2787,800.0
2021-08-31 11:15:00,355.13,355.65,355.03,355.55,1600.0,345.2787,345.7843,345.1815,345.6871,1600.0
2021-08-31 11:20:00,355.43,356.4,355.43,356.4,2615.0,345.5704,346.5135,345.5704,346.5135,2615.0
2021-08-31 11:25:00,356.25,356.25,355.79,356.25,2200.0,346.3676,346.3676,345.9204,346.3676,2200.0
2021-08-31 11:30:00,356.25,356.36,355.98,356.34,1051.0,346.3676,346.4746,346.1051,346.4552,1051.0
2021-08-31 11:35:00,356.19,356.38,355.88,355.94,1656.0,346.3093,346.494,346.0079,346.0662,1656.0
2021-08-31 11:40:00,355.83,356.15,355.77,356.15,1725.0,345.9593,346.2704,345.901,346.2704,1725.0
2021-08-31 11:45:00,356.05,356.25,356.04,356.25,500.0,346.1732,346.3676,346.1635,346.3676,500.0
2021-08-31 11:50:00,356.17,356.28,356.02,356.19,1500.0,346.2899,346.3968,346.144,346.3093,1500.0
2021-08-31 11:55:00,356.29,356.36,356.15,356.36,3000.0,346.4065,346.4746,346.2704,346.4746,3000.0
2021-08-31 12:00:00,356.28,356.54,355.82,356.05,2260.0,346.3968,346.6496,345.9496,346.1732,2260.0
2021-08-31 12:05:00,355.97,356.18,355.97,356.18,400.0,346.0954,346.2996,346.0954,346.2996,400.0
2021-08-31 12:10:00,355.85,355.85,355.56,355.68,1400.0,345.9787,345.9787,345.6968,345.8135,1400.0
2021-08-31 12:15:00,355.75,355.83,355.66,355.83,527.0,345.8815,345.9593,345.794,345.9593,527.0
2021-08-31 12:20:00,355.73,355.85,355.73,355.85,200.0,345.8621,345.9787,345.8621,345.9787,200.0
2021-08-31 12:25:00,355.73,355.84,355.7,355.82,1000.0,345.8621,345.969,345.8329,345.9496,1000.0
2021-08-31 12:30:00,355.7,355.71,355.47,355.47,600.0,345.8329,345.8426,345.6093,345.6093,600.0
2021-08-31 12:35:00,355.47,355.91,355.33,355.61,6648.0,345.6093,346.0371,345.4732,345.7454,6648.0
2021-08-31 12:40:00,355.78,355.83,355.76,355.8,500.0,345.9107,345.9593,345.8912,345.9301,500.0
2021-08-31 12:45:00,355.61,355.65,355.48,355.65,600.0,345.7454,345.7843,345.619,345.7843,600.0
2021-08-31 12:50:00,355.4,355.88,355.26,355.88,868.0,345.5412,346.0079,345.4051,346.0079,868.0
2021-08-31 12:55:00,355.74,355.74,355.6,355.61,400.0,345.8718,345.8718,345.7357,345.7454,400.0
2021-08-31 13:00:00,355.43,355.76,355.26,355.55,5325.0,345.5704,345.8912,345.4051,345.6871,5325.0
2021-08-31 13:05:00,355.46,355.52,355.1,355.11,1100.0,345.5996,345.6579,345.2495,345.2593,1100.0
2021-08-31 13:10:00,355.15,355.36,355.14,355.31,800.0,345.2982,345.5023,345.2884,345.4537,800.0
2021-08-31 13:15:00,355.02,355.03,354.93,354.93,400.0,345.1718,345.1815,345.0843,345.0843,400.0
2021-08-31 13:20:00,354.62,354.62,354.22,354.26,1380.0,344.7829,344.7829,344.394,344.4329,1380.0
2021-08-31 13:25:00,354.39,354.64,353.96,354.46,2489.0,344.5592,344.8023,344.1412,344.6273,2489.0
2021-08-31 13:30:00,354.35,354.35,354.15,354.16,1000.0,344.5204,344.5204,344.3259,344.3356,1000.0
2021-08-31 13:35:00,354.41,355.09,354.41,355.09,1463.0,344.5787,345.2398,344.5787,345.2398,1463.0
2021-08-31 13:40:00,355.03,355.19,355.03,355.19,800.0,345.1815,345.3371,345.1815,345.3371,800.0
2021-08-31 13:45:00,355.34,355.7,355.2,355.7,2500.0,345.4829,345.8329,345.3468,345.8329,2500.0
2021-08-31 13:50:00,355.46,355.46,354.9,354.9,1600.0,345.5996,345.5996,345.0551,345.0551,1600.0
2021-08-31 13:55:00,354.95,355.46,354.95,355.27,600.0,345.1037,345.5996,345.1037,345.4148,600.0
2021-08-31 14:00:00,355.57,355.64,355.18,355.18,425.0,345.7065,345.7746,345.3273,345.3273,425.0
2021-08-31 14:05:00,355.13,355.13,354.05,354.26,2532.0,345.2787,345.2787,344.2287,344.4329,2532.0
2021-08-31 14:10:00,354.06,354.56,354.02,354.32,2192.0,344.2384,344.7245,344.1995,344.4912,2192.0
2021-08-31 14:15:00,354.38,354.66,354.38,354.49,1200.0,344.5495,344.8218,344.5495,344.6565,1200.0
2021-08-31 14:20:00,354.58,354.58,354.35,354.36,400.0,344.744,344.744,344.5204,344.5301,400.0
2021-08-31 14:25:00,354.14,354.14,353.86,353.86,745.0,344.3162,344.3162,344.0439,344.0439,745.0
2021-08-31 14:30:00,354.02,354.7,354.01,354.53,4307.0,344.1995,344.8606,344.1898,344.6954,4307.0
2021-08-31 14:35:00,354.56,354.56,354.11,354.11,1330.0,344.7245,344.7245,344.287,344.287,1330.0
2021-08-31 14:40:00,353.84,353.84,353.62,353.63,400.0,344.0245,344.0245,343.8106,343.8203,400.0
2021-08-31 14:45:00,353.55,353.55,352.59,352.8,1500.0,343.7425,343.7425,342.8092,343.0134,1500.0
2021-08-31 14:50:00,352.81,353.46,352.8,353.46,1933.0,343.0231,343.655,343.0134,343.655,1933.0
2021-08-31 14:55:00,353.37,354.02,353.37,354.02,1100.0,343.5675,344.1995,343.5675,344.1995,1100.0
2021-08-31 15:00:00,354.01,354.01,353.53,353.55,3102.0,344.1898,344.1898,343.7231,343.7425,3102.0
2021-08-31 15:05:00,353.44,353.58,353.43,353.58,1100.0,343.6356,343.7717,343.6259,343.7717,1100.0
2021-08-31 15:10:00,353.48,353.48,353.11,353.11,2000.0,343.6745,343.6745,343.3148,343.3148,2000.0
2021-08-31 15:15:00,353.2,353.38,353.2,353.21,3825.0,343.4023,343.5773,343.4023,343.412,3825.0
2021-08-31 15:20:00,353.13,353.48,353.05,353.45,2600.0,343.3342,343.6745,343.2564,343.6453,2600.0
2021-08-31 15:25:00,353.49,353.52,353.02,353.2,1801.0,343.6842,343.7134,343.2272,343.4023,1801.0
2021-08-31 15:30:00,353.21,353.25,352.81,353.16,7248.0,343.412,343.4509,343.0231,343.3634,7248.0
2021-08-31 15:35:00,353.44,353.45,352.96,353.19,1539.0,343.6356,343.6453,343.1689,343.3925,1539.0
2021-08-31 15:40:00,353.12,353.17,352.85,353.05,7514.0,343.3245,343.3731,343.062,343.2564,7514.0
2021-08-31 15:45:00,353.0,353.2,352.99,353.12,5681.0,343.2078,343.4023,343.1981,343.3245,5681.0
2021-08-31 15:50:00,353.22,353.48,353.04,353.25,11710.0,343.4217,343.6745,343.2467,343.4509,11710.0
2021-08-31 15:55:00,353.17,353.49,352.6,352.68,32390.0,343.3731,343.6842,342.8189,342.8967,32390.0
2021-09-01 09:30:00,352.38,353.74,350.36,351.26,12136.0,342.605,343.9273,340.641,341.5161,12136.0
2021-09-01 09:35:00,350.27,350.44,346.78,346.79,5940.0,340.5535,340.7188,337.1603,337.1701,5940.0
2021-09-01 09:40:00,347.0,347.0,344.84,346.22,4610.0,337.3742,337.3742,335.2742,336.6159,4610.0
2021-09-01 09:45:00,346.51,346.51,344.32,345.0,2791.0,336.8978,336.8978,334.7686,335.4297,2791.0
2021-09-01 09:50:00,345.49,345.99,344.45,345.39,3381.0,335.9061,336.3923,334.895,335.8089,3381.0
2021-09-01 09:55:00,345.38,345.39,343.71,344.19,4327.0,335.7992,335.8089,334.1755,334.6422,4327.0
2021-09-01 10:00:00,344.23,348.11,344.23,348.11,4619.0,334.6811,338.4535,334.6811,338.4535,4619.0
2021-09-01 10:05:00,347.79,347.79,345.52,346.05,3809.0,338.1423,338.1423,335.9353,336.4506,3809.0
2021-09-01 10:10:00,346.0,346.0,344.76,345.15,6740.0,336.402,336.402,335.1964,335.5756,6740.0
2021-09-01 10:15:00,344.88,346.81,344.63,346.25,6702.0,335.3131,337.1895,335.07,336.645,6702.0
2021-09-01 10:20:00,346.28,346.66,345.99,346.05,4200.0,336.6742,337.0437,336.3923,336.4506,4200.0
2021-09-01 10:25:00,346.03,346.93,345.54,346.17,5762.0,336.4312,337.3062,335.9547,336.5673,5762.0
2021-09-01 10:30:00,346.56,347.0,346.03,346.32,5144.0,336.9464,337.3742,336.4312,336.7131,5144.0
2021-09-01 10:35:00,346.29,347.06,345.87,346.7,8635.0,336.6839,337.4326,336.2756,337.0826,8635.0
2021-09-01 10:40:00,346.59,347.06,346.43,346.86,7907.0,336.9756,337.4326,336.8201,337.2381,7907.0
2021-09-01 10:45:00,347.13,347.26,346.63,347.03,3701.0,337.5006,337.627,337.0145,337.4034,3701.0
2021-09-01 10:50:00,346.87,347.18,346.79,347.09,3136.0,337.2478,337.5493,337.1701,337.4617,3136.0
2021-09-01 10:55:00,347.17,348.0,347.17,347.94,9851.0,337.5395,338.3465,337.5395,338.2882,9851.0
2021-09-01 11:00:00,347.64,347.88,346.77,347.11,2300.0,337.9965,338.2298,337.1506,337.4812,2300.0
2021-09-01 11:05:00,347.24,347.3,346.79,347.3,500.0,337.6076,337.6659,337.1701,337.6659,500.0
2021-09-01 11:10:00,347.18,347.32,346.0,346.13,7114.0,337.5493,337.6854,336.402,336.5284,7114.0
2021-09-01 11:15:00,346.37,346.78,346.37,346.38,2078.0,336.7617,337.1603,336.7617,336.7714,2078.0
2021-09-01 11:20:00,346.19,346.2,345.5,346.2,8219.0,336.5867,336.5964,335.9159,336.5964,8219.0
2021-09-01 11:25:00,346.34,346.52,346.33,346.52,300.0,336.7326,336.9076,336.7228,336.9076,300.0
2021-09-01 11:30:00,346.19,346.43,345.86,346.13,2030.0,336.5867,336.8201,336.2659,336.5284,2030.0
2021-09-01 11:35:00,346.13,346.43,345.34,345.52,3488.0,336.5284,336.8201,335.7603,335.9353,3488.0
2021-09-01 11:40:00,345.39,346.7,345.39,346.52,7024.0,335.8089,337.0826,335.8089,336.9076,7024.0
2021-09-01 11:45:00,346.54,346.54,346.28,346.42,1300.0,336.927,336.927,336.6742,336.8103,1300.0
2021-09-01 11:50:00,346.41,347.5,346.41,347.25,3639.0,336.8006,337.8604,336.8006,337.6173,3639.0
2021-09-01 11:55:00,346.92,347.54,346.91,347.31,1206.0,337.2965,337.8993,337.2867,337.6756,1206.0
2021-09-01 12:00:00,346.84,347.51,346.84,347.51,900.0,337.2187,337.8701,337.2187,337.8701,900.0
2021-09-01 12:05:00,347.42,347.8,347.38,347.5,1842.0,337.7826,338.1521,337.7437,337.8604,1842.0
2021-09-01 12:10:00,347.65,347.65,347.44,347.44,714.0,338.0062,338.0062,337.802,337.802,714.0
2021-09-01 12:15:00,347.52,348.45,347.52,348.29,1762.0,337.8798,338.784,337.8798,338.6285,1762.0
2021-09-01 12:20:00,348.06,348.25,348.0,348.18,1250.0,338.4048,338.5896,338.3465,338.5215,1250.0
2021-09-01 12:25:00,348.11,348.13,347.82,348.11,1244.0,338.4535,338.4729,338.1715,338.4535,1244.0
2021-09-01 12:30:00,348.19,348.54,348.12,348.48,2508.0,338.5312,338.8715,338.4632,338.8132,2508.0
2021-09-01 12:35:00,348.66,348.99,348.64,348.99,1400.0,338.9882,339.309,338.9687,339.309,1400.0
2021-09-01 12:40:00,349.09,349.09,348.78,348.78,320.0,339.4063,339.4063,339.1049,339.1049,320.0
2021-09-01 12:45:00,348.74,348.74,348.5,348.67,2004.0,339.066,339.066,338.8326,338.9979,2004.0
2021-09-01 12:50:00,348.76,348.76,348.67,348.67,300.0,339.0854,339.0854,338.9979,338.9979,300.0
2021-09-01 12:55:00,348.7,348.7,348.53,348.55,800.0,339.0271,339.0271,338.8618,338.8812,800.0
2021-09-01 13:00:00,348.54,348.54,348.39,348.47,1700.0,338.8715,338.8715,338.7257,338.8035,1700.0
2021-09-01 13:05:00,348.62,348.62,348.62,348.62,100.0,338.9493,338.9493,338.9493,338.9493,100.0
2021-09-01 13:10:00,348.62,348.62,348.62,348.62,0.0,338.9493,338.9493,338.9493,338.9493,0.0
2021-09-01 13:15:00,347.92,348.09,347.9,347.93,942.0,338.2687,338.434,338.2493,338.2784,942.0
2021-09-01 13:20:00,347.89,348.4,347.89,348.3,800.0,338.2396,338.7354,338.2396,338.6382,800.0
2021-09-01 13:25:00,348.3,348.3,348.3,348.3,0.0,338.6382,338.6382,338.6382,338.6382,0.0
2021-09-01 13:30:00,348.45,348.91,348.45,348.81,1736.0,338.784,339.2313,338.784,339.134,1736.0
2021-09-01 13:35:00,348.98,349.52,348.98,349.52,1835.0,339.2993,339.8243,339.2993,339.8243,1835.0
2021-09-01 13:40:00,349.49,349.73,349.26,349.38,2200.0,339.7952,340.0285,339.5716,339.6882,2200.0
2021-09-01 13:45:00,349.18,349.22,348.9,348.91,900.0,339.4938,339.5327,339.2215,339.2313,900.0
2021-09-01 13:50:00,348.82,348.84,348.6,348.79,1049.0,339.1438,339.1632,338.9299,339.1146,1049.0
2021-09-01 13:55:00,349.21,349.21,349.04,349.04,200.0,339.5229,339.5229,339.3577,339.3577,200.0
2021-09-01 14:00:00,349.18,349.3,348.94,349.13,1151.0,339.4938,339.6104,339.2604,339.4452,1151.0
2021-09-01 14:05:00,349.07,349.23,349.07,349.17,524.0,339.3868,339.5424,339.3868,339.484,524.0
2021-09-01 14:10:00,349.27,349.27,349.27,349.27,100.0,339.5813,339.5813,339.5813,339.5813,100.0
2021-09-01 14:15:00,349.22,349.22,348.9,349.08,1800.0,339.5327,339.5327,339.2215,339.3965,1800.0
2021-09-01 14:20:00,349.17,349.17,349.06,349.06,500.0,339.484,339.484,339.3771,339.3771,500.0
2021-09-01 14:25:00,348.69,349.0,348.65,349.0,600.0,339.0174,339.3188,338.9785,339.3188,600.0
2021-09-01 14:30:00,349.0,349.0,348.7,348.86,1906.0,339.3188,339.3188,339.0271,339.1826,1906.0
2021-09-01 14:35:00,348.65,348.67,348.37,348.64,2476.0,338.9785,338.9979,338.7062,338.9687,2476.0
2021-09-01 14:40:00,348.43,348.43,348.3,348.3,500.0,338.7646,338.7646,338.6382,338.6382,500.0
2021-09-01 14:45:00,348.02,348.02,347.56,347.56,1273.0,338.3659,338.3659,337.9187,337.9187,1273.0
2021-09-01 14:50:00,347.61,347.88,347.55,347.56,1071.0,337.9673,338.2298,337.909,337.9187,1071.0
2021-09-01 14:55:00,348.1,348.1,347.9,348.09,797.0,338.4437,338.4437,338.2493,338.434,797.0
2021-09-01 15:00:00,347.98,347.99,347.98,347.99,200.0,338.3271,338.3368,338.3271,338.3368,200.0
2021-09-01 15:05:00,348.11,348.11,347.56,347.63,2147.0,338.4535,338.4535,337.9187,337.9868,2147.0
2021-09-01 15:10:00,347.69,347.91,347.55,347.76,1316.0,338.0451,338.259,337.909,338.1132,1316.0
2021-09-01 15:15:00,347.59,347.74,347.59,347.74,400.0,337.9479,338.0937,337.9479,338.0937,400.0
2021-09-01 15:20:00,347.69,347.9,347.57,347.78,3533.0,338.0451,338.2493,337.9284,338.1326,3533.0
2021-09-01 15:25:00,347.69,347.84,347.52,347.56,2000.0,338.0451,338.1909,337.8798,337.9187,2000.0
2021-09-01 15:30:00,347.61,348.24,347.61,348.13,2200.0,337.9673,338.5798,337.9673,338.4729,2200.0
2021-09-01 15:35:00,348.06,348.07,347.59,347.61,3300.0,338.4048,338.4146,337.9479,337.9673,3300.0
2021-09-01 15:40:00,347.83,348.0,347.56,347.79,3319.0,338.1812,338.3465,337.9187,338.1423,3319.0
2021-09-01 15:45:00,347.84,348.13,347.84,348.04,2626.0,338.1909,338.4729,338.1909,338.3854,2626.0
2021-09-01 15:50:00,347.85,348.16,347.85,348.14,2965.0,338.2007,338.5021,338.2007,338.4826,2965.0
2021-09-01 15:55:00,348.19,348.19,347.31,347.45,22244.0,338.5312,338.5312,337.6756,337.8118,22244.0
2021-09-02 09:30:00,350.74,351.17,350.38,350.96,9286.0,341.0105,341.4286,340.6605,341.2244,9286.0
2021-09-02 09:35:00,349.73,351.7,349.73,351.7,2513.0,340.0285,341.9439,340.0285,341.9439,2513.0
2021-09-02 09:40:00,352.06,352.4,350.8,350.8,1662.0,342.2939,342.6244,341.0688,341.0688,1662.0
2021-09-02 09:45:00,351.5,351.5,348.65,348.85,1045.0,341.7494,341.7494,338.9785,339.1729,1045.0
2021-09-02 09:50:00,348.5,349.88,348.5,348.96,2300.0,338.8326,340.1744,338.8326,339.2799,2300.0
2021-09-02 09:55:00,349.4,349.71,348.88,349.71,1800.0,339.7077,340.0091,339.2021,340.0091,1800.0
2021-09-02 10:00:00,350.01,350.41,349.89,350.41,947.0,340.3007,340.6897,340.1841,340.6897,947.0
2021-09-02 10:05:00,351.52,351.69,351.24,351.24,1253.0,341.7689,341.9341,341.4966,341.4966,1253.0
2021-09-02 10:10:00,351.01,351.02,350.43,350.43,1558.0,341.273,341.2827,340.7091,340.7091,1558.0
2021-09-02 10:15:00,350.52,351.43,350.46,351.43,2854.0,340.7966,341.6814,340.7383,341.6814,2854.0
2021-09-02 10:20:00,351.23,352.21,351.16,352.0,2310.0,341.4869,342.4397,341.4188,342.2355,2310.0
2021-09-02 10:25:00,352.19,353.2,352.14,352.69,2600.0,342.4203,343.4023,342.3717,342.9064,2600.0
2021-09-02 10:30:00,352.74,353.47,352.69,352.84,2990.0,342.955,343.6648,342.9064,343.0522,2990.0
2021-09-02 10:35:00,352.76,352.99,352.5,352.73,2100.0,342.9745,343.1981,342.7217,342.9453,2100.0
2021-09-02 10:40:00,352.93,354.33,352.93,354.33,1702.0,343.1397,344.5009,343.1397,344.5009,1702.0
2021-09-02 10:45:00,354.15,354.21,353.54,353.54,500.0,344.3259,344.3842,343.7328,343.7328,500.0
2021-09-02 10:50:00,354.03,354.21,353.97,353.97,1202.0,344.2092,344.3842,344.1509,344.1509,1202.0
2021-09-02 10:55:00,354.28,354.28,353.9,353.96,1764.0,344.4523,344.4523,344.0828,344.1412,1764.0
2021-09-02 11:00:00,354.25,354.56,354.18,354.36,1900.0,344.4231,344.7245,344.3551,344.5301,1900.0
2021-09-02 11:05:00,354.71,356.46,354.7,356.42,9865.0,344.8704,346.5718,344.8606,346.5329,9865.0
2021-09-02 11:10:00,356.5,356.6,355.33,355.33,2172.0,346.6107,346.7079,345.4732,345.4732,2172.0
2021-09-02 11:15:00,355.48,355.5,355.35,355.35,400.0,345.619,345.6385,345.4926,345.4926,400.0
2021-09-02 11:20:00,354.62,354.94,354.61,354.94,700.0,344.7829,345.094,344.7731,345.094,700.0
2021-09-02 11:25:00,354.87,355.0,354.87,355.0,205.0,345.0259,345.1523,345.0259,345.1523,205.0
2021-09-02 11:30:00,354.96,355.21,354.91,355.04,21200.0,345.1134,345.3565,345.0648,345.1912,21200.0
2021-09-02 11:35:00,355.12,355.23,354.95,354.95,800.0,345.269,345.3759,345.1037,345.1037,800.0
2021-09-02 11:40:00,354.85,354.93,354.34,354.34,1827.0,345.0065,345.0843,344.5106,344.5106,1827.0
2021-09-02 11:45:00,354.34,355.07,354.34,355.06,900.0,344.5106,345.2204,344.5106,345.2107,900.0
2021-09-02 11:50:00,354.75,355.21,354.75,354.91,4419.0,344.9093,345.3565,344.9093,345.0648,4419.0
2021-09-02 11:55:00,354.98,355.44,354.84,354.92,10735.0,345.1329,345.5801,344.9968,345.0745,10735.0
2021-09-02 12:00:00,355.21,355.44,355.21,355.42,500.0,345.3565,345.5801,345.3565,345.5607,500.0
2021-09-02 12:05:00,355.15,355.54,355.15,355.53,1184.0,345.2982,345.6773,345.2982,345.6676,1184.0
2021-09-02 12:10:00,355.3,355.56,355.3,355.54,800.0,345.444,345.6968,345.444,345.6773,800.0
2021-09-02 12:15:00,355.59,355.59,355.48,355.48,300.0,345.726,345.726,345.619,345.619,300.0
2021-09-02 12:20:00,355.22,355.39,354.88,354.89,2503.0,345.3662,345.5315,345.0357,345.0454,2503.0
2021-09-02 12:25:00,354.77,354.9,354.59,354.79,1650.0,344.9287,345.0551,344.7537,344.9481,1650.0
2021-09-02 12:30:00,354.93,354.93,354.24,354.24,1520.0,345.0843,345.0843,344.4134,344.4134,1520.0
2021-09-02 12:35:00,354.21,354.23,353.69,353.83,667.0,344.3842,344.4037,343.8787,344.0148,667.0
2021-09-02 12:40:00,354.0,354.16,353.81,354.04,1781.0,344.1801,344.3356,343.9953,344.219,1781.0
2021-09-02 12:45:00,354.02,354.02,353.69,354.01,1500.0,344.1995,344.1995,343.8787,344.1898,1500.0
2021-09-02 12:50:00,353.98,354.41,353.9,354.41,850.0,344.1606,344.5787,344.0828,344.5787,850.0
2021-09-02 12:55:00,354.48,354.48,354.48,354.48,100.0,344.6467,344.6467,344.6467,344.6467,100.0
2021-09-02 13:00:00,354.26,354.26,353.67,353.67,1013.0,344.4329,344.4329,343.8592,343.8592,1013.0
2021-09-02 13:05:00,353.68,353.76,353.39,353.51,10014.0,343.8689,343.9467,343.587,343.7037,10014.0
2021-09-02 13:10:00,353.77,353.92,353.53,353.53,2774.0,343.9564,344.1023,343.7231,343.7231,2774.0
2021-09-02 13:15:00,353.6,353.64,353.38,353.38,870.0,343.7912,343.8301,343.5773,343.5773,870.0
2021-09-02 13:20:00,353.48,353.48,353.2,353.2,300.0,343.6745,343.6745,343.4023,343.4023,300.0
2021-09-02 13:25:00,353.32,353.79,353.14,353.24,3298.0,343.5189,343.9759,343.3439,343.4411,3298.0
2021-09-02 13:30:00,353.35,353.61,353.35,353.47,1738.0,343.5481,343.8009,343.5481,343.6648,1738.0
2021-09-02 13:35:00,353.47,353.98,353.47,353.98,1146.0,343.6648,344.1606,343.6648,344.1606,1146.0
2021-09-02 13:40:00,354.1,354.39,353.78,353.78,1354.0,344.2773,344.5592,343.9662,343.9662,1354.0
2021-09-02 13:45:00,353.77,353.9,353.77,353.9,400.0,343.9564,344.0828,343.9564,344.0828,400.0
2021-09-02 13:50:00,353.76,354.14,353.76,353.99,1325.0,343.9467,344.3162,343.9467,344.1703,1325.0
2021-09-02 13:55:00,353.94,353.95,353.63,353.81,2640.0,344.1217,344.1315,343.8203,343.9953,2640.0
2021-09-02 14:00:00,353.68,353.7,353.22,353.25,1466.0,343.8689,343.8884,343.4217,343.4509,1466.0
2021-09-02 14:05:00,353.03,353.05,352.88,353.05,500.0,343.237,343.2564,343.0911,343.2564,500.0
2021-09-02 14:10:00,353.25,353.25,352.61,352.83,1118.0,343.4509,343.4509,342.8286,343.0425,1118.0
2021-09-02 14:15:00,352.83,352.83,352.72,352.72,1071.0,343.0425,343.0425,342.9356,342.9356,1071.0
2021-09-02 14:20:00,352.77,352.89,352.76,352.89,1037.0,342.9842,343.1009,342.9745,343.1009,1037.0
2021-09-02 14:25:00,352.81,353.21,352.81,353.01,300.0,343.0231,343.412,343.0231,343.2175,300.0
2021-09-02 14:30:00,352.97,353.28,352.97,352.98,1500.0,343.1786,343.48,343.1786,343.1884,1500.0
2021-09-02 14:35:00,352.8,352.8,352.42,352.57,2861.0,343.0134,343.0134,342.6439,342.7897,2861.0
2021-09-02 14:40:00,352.83,353.3,352.83,353.1,600.0,343.0425,343.4995,343.0425,343.305,600.0
2021-09-02 14:45:00,353.53,353.63,353.23,353.5,1430.0,343.7231,343.8203,343.4314,343.6939,1430.0
2021-09-02 14:50:00,353.63,353.84,353.26,353.38,1695.0,343.8203,344.0245,343.4606,343.5773,1695.0
2021-09-02 14:55:00,353.44,353.44,353.27,353.27,300.0,343.6356,343.6356,343.4703,343.4703,300.0
2021-09-02 15:00:00,353.35,353.64,352.78,353.05,5351.0,343.5481,343.8301,342.9939,343.2564,5351.0
2021-09-02 15:05:00,353.03,353.42,353.03,353.42,1368.0,343.237,343.6162,343.237,343.6162,1368.0
2021-09-02 15:10:00,353.14,353.14,352.73,353.01,1171.0,343.3439,343.3439,342.9453,343.2175,1171.0
2021-09-02 15:15:00,353.22,353.27,353.09,353.1,1053.0,343.4217,343.4703,343.2953,343.305,1053.0
2021-09-02 15:20:00,353.01,353.24,352.79,352.79,1328.0,343.2175,343.4411,343.0036,343.0036,1328.0
2021-09-02 15:25:00,352.96,352.96,352.53,352.72,793.0,343.1689,343.1689,342.7508,342.9356,793.0
2021-09-02 15:30:00,352.66,353.04,352.5,353.04,1636.0,342.8772,343.2467,342.7217,343.2467,1636.0
2021-09-02 15:35:00,353.13,353.49,353.05,353.25,1400.0,343.3342,343.6842,343.2564,343.4509,1400.0
2021-09-02 15:40:00,353.32,353.45,353.05,353.33,1100.0,343.5189,343.6453,343.2564,343.5286,1100.0
2021-09-02 15:45:00,353.37,353.39,352.8,352.98,1846.0,343.5675,343.587,343.0134,343.1884,1846.0
2021-09-02 15:50:00,353.5,353.82,353.37,353.55,2865.0,343.6939,344.0051,343.5675,343.7425,2865.0
2021-09-02 15:55:00,353.71,354.3,353.52,353.75,27649.0,343.8981,344.4717,343.7134,343.937,27649.0
2021-09-03 09:30:00,352.1,352.58,350.79,352.58,7988.0,342.3328,342.7995,341.0591,342.7995,7988.0
2021-09-03 09:35:00,351.44,351.44,350.01,350.01,700.0,341.6911,341.6911,340.3007,340.3007,700.0
2021-09-03 09:40:00,350.0,351.16,350.0,350.35,1815.0,340.291,341.4188,340.291,340.6313,1815.0
2021-09-03 09:45:00,350.37,351.68,349.79,351.2,6719.0,340.6508,341.9244,340.0868,341.4577,6719.0
2021-09-03 09:50:00,351.02,351.13,350.33,351.12,1800.0,341.2827,341.3897,340.6119,341.38,1800.0
2021-09-03 09:55:00,350.79,350.79,348.83,349.04,6495.0,341.0591,341.0591,339.1535,339.3577,6495.0
2021-09-03 10:00:00,348.9,348.9,346.93,347.94,7596.0,339.2215,339.2215,337.3062,338.2882,7596.0
2021-09-03 10:05:00,348.19,349.08,346.68,348.96,4864.0,338.5312,339.3965,337.0631,339.2799,4864.0
2021-09-03 10:10:00,349.49,351.29,349.49,351.29,2187.0,339.7952,341.5452,339.7952,341.5452,2187.0
2021-09-03 10:15:00,351.29,351.67,350.56,350.81,3756.0,341.5452,341.9147,340.8355,341.0786,3756.0
2021-09-03 10:20:00,350.61,350.7,349.04,349.31,2700.0,340.8841,340.9716,339.3577,339.6202,2700.0
2021-09-03 10:25:00,349.14,350.11,348.61,349.51,2050.0,339.4549,340.398,338.9396,339.8146,2050.0
2021-09-03 10:30:00,349.51,349.51,349.51,349.51,0.0,339.8146,339.8146,339.8146,339.8146,0.0
2021-09-03 10:35:00,349.31,350.06,349.21,349.21,2323.0,339.6202,340.3494,339.5229,339.5229,2323.0
2021-09-03 10:40:00,349.5,349.5,348.57,348.78,3496.0,339.8049,339.8049,338.9007,339.1049,3496.0
2021-09-03 10:45:00,349.23,349.23,349.11,349.21,626.0,339.5424,339.5424,339.4257,339.5229,626.0
2021-09-03 10:50:00,348.99,350.07,348.91,350.07,1600.0,339.309,340.3591,339.2313,340.3591,1600.0
2021-09-03 10:55:00,349.5,350.39,349.5,350.39,1600.0,339.8049,340.6702,339.8049,340.6702,1600.0
2021-09-03 11:00:00,350.87,351.23,350.83,351.23,1200.0,341.1369,341.4869,341.098,341.4869,1200.0
2021-09-03 11:05:00,351.0,351.37,350.52,351.37,2811.0,341.2633,341.623,340.7966,341.623,2811.0
2021-09-03 11:10:00,351.33,351.83,351.28,351.46,1879.0,341.5841,342.0703,341.5355,341.7105,1879.0
2021-09-03 11:15:00,351.25,351.26,350.55,350.55,1110.0,341.5063,341.5161,340.8258,340.8258,1110.0
2021-09-03 11:20:00,350.19,350.19,349.11,349.28,2339.0,340.4758,340.4758,339.4257,339.591,2339.0
2021-09-03 11:25:00,349.47,349.75,349.29,349.75,2054.0,339.7757,340.048,339.6007,340.048,2054.0
2021-09-03 11:30:00,349.5,350.16,348.57,348.57,5791.0,339.8049,340.4466,338.9007,338.9007,5791.0
2021-09-03 11:35:00,348.66,349.62,348.29,348.82,8618.0,338.9882,339.9216,338.6285,339.1438,8618.0
2021-09-03 11:40:00,349.04,349.77,348.88,349.77,1381.0,339.3577,340.0674,339.2021,340.0674,1381.0
2021-09-03 11:45:00,349.76,349.77,349.56,349.64,1294.0,340.0577,340.0674,339.8632,339.941,1294.0
2021-09-03 11:50:00,349.59,349.59,349.26,349.26,401.0,339.8924,339.8924,339.5716,339.5716,401.0
2021-09-03 11:55:00,349.25,350.05,349.24,349.98,800.0,339.5618,340.3396,339.5521,340.2716,800.0
2021-09-03 12:00:00,349.77,349.77,349.27,349.39,1131.0,340.0674,340.0674,339.5813,339.6979,1131.0
2021-09-03 12:05:00,349.0,349.08,348.72,349.0,1300.0,339.3188,339.3965,339.0465,339.3188,1300.0
2021-09-03 12:10:00,348.9,349.12,348.67,348.98,2637.0,339.2215,339.4354,338.9979,339.2993,2637.0
2021-09-03 12:15:00,348.75,349.2,348.68,348.69,1005.0,339.0757,339.5132,339.0076,339.0174,1005.0
2021-09-03 12:20:00,348.78,348.87,348.5,348.87,1626.0,339.1049,339.1924,338.8326,339.1924,1626.0
2021-09-03 12:25:00,349.43,349.68,349.23,349.59,1924.0,339.7368,339.9799,339.5424,339.8924,1924.0
2021-09-03 12:30:00,349.64,349.81,349.09,349.49,1948.0,339.941,340.1063,339.4063,339.7952,1948.0
2021-09-03 12:35:00,349.43,349.83,349.43,349.58,900.0,339.7368,340.1257,339.7368,339.8827,900.0
2021-09-03 12:40:00,349.55,349.76,349.27,349.72,1578.0,339.8535,340.0577,339.5813,340.0188,1578.0
2021-09-03 12:45:00,349.6,350.13,349.6,350.13,1739.0,339.9021,340.4174,339.9021,340.4174,1739.0
2021-09-03 12:50:00,350.24,350.33,350.22,350.25,444.0,340.5244,340.6119,340.5049,340.5341,444.0
2021-09-03 12:55:00,350.26,350.38,350.26,350.35,500.0,340.5438,340.6605,340.5438,340.6313,500.0
2021-09-03 13:00:00,350.57,350.91,350.57,350.91,700.0,340.8452,341.1758,340.8452,341.1758,700.0
2021-09-03 13:05:00,350.88,350.98,350.87,350.98,1100.0,341.1466,341.2438,341.1369,341.2438,1100.0
2021-09-03 13:10:00,350.97,351.09,350.91,351.09,964.0,341.2341,341.3508,341.1758,341.3508,964.0
2021-09-03 13:15:00,350.85,351.0,350.85,351.0,300.0,341.1174,341.2633,341.1174,341.2633,300.0
2021-09-03 13:20:00,350.83,350.83,350.78,350.78,400.0,341.098,341.098,341.0494,341.0494,400.0
2021-09-03 13:25:00,350.98,351.73,350.98,351.73,1199.0,341.2438,341.973,341.2438,341.973,1199.0
2021-09-03 13:30:00,351.84,352.21,351.78,352.01,3470.0,342.08,342.4397,342.0216,342.2453,3470.0
2021-09-03 13:35:00,352.25,353.12,352.21,353.12,1951.0,342.4786,343.3245,342.4397,343.3245,1951.0
2021-09-03 13:40:00,352.83,352.98,352.45,352.71,1618.0,343.0425,343.1884,342.6731,342.9258,1618.0
2021-09-03 13:45:00,352.59,352.59,352.4,352.49,880.0,342.8092,342.8092,342.6244,342.712,880.0
2021-09-03 13:50:00,352.15,352.94,352.15,352.59,3113.0,342.3814,343.1495,342.3814,342.8092,3113.0
2021-09-03 13:55:00,352.82,352.82,352.82,352.82,100.0,343.0328,343.0328,343.0328,343.0328,100.0
2021-09-03 14:00:00,352.65,352.65,352.27,352.27,400.0,342.8675,342.8675,342.4981,342.4981,400.0
2021-09-03 14:05:00,352.35,352.37,352.26,352.37,900.0,342.5758,342.5953,342.4883,342.5953,900.0
2021-09-03 14:10:00,352.35,352.35,352.13,352.18,902.0,342.5758,342.5758,342.3619,342.4106,902.0
2021-09-03 14:15:00,352.12,352.79,352.12,352.79,875.0,342.3522,343.0036,342.3522,343.0036,875.0
2021-09-03 14:20:00,352.59,352.84,352.58,352.84,481.0,342.8092,343.0522,342.7995,343.0522,481.0
2021-09-03 14:25:00,352.63,352.82,352.63,352.65,700.0,342.8481,343.0328,342.8481,342.8675,700.0
2021-09-03 14:30:00,352.62,352.68,352.55,352.55,500.0,342.8383,342.8967,342.7703,342.7703,500.0
2021-09-03 14:35:00,352.61,352.83,352.42,352.83,700.0,342.8286,343.0425,342.6439,343.0425,700.0
2021-09-03 14:40:00,352.7,352.7,352.42,352.43,800.0,342.9161,342.9161,342.6439,342.6536,800.0
2021-09-03 14:45:00,352.38,352.42,352.26,352.42,743.0,342.605,342.6439,342.4883,342.6439,743.0
2021-09-03 14:50:00,352.51,352.64,352.35,352.35,1760.0,342.7314,342.8578,342.5758,342.5758,1760.0
2021-09-03 14:55:00,352.4,352.4,352.16,352.16,400.0,342.6244,342.6244,342.3911,342.3911,400.0
2021-09-03 15:00:00,352.35,352.35,352.32,352.32,213.0,342.5758,342.5758,342.5467,342.5467,213.0
2021-09-03 15:05:00,352.38,352.39,351.91,351.91,400.0,342.605,342.6147,342.148,342.148,400.0
2021-09-03 15:10:00,351.77,352.03,351.66,351.66,828.0,342.0119,342.2647,341.905,341.905,828.0
2021-09-03 15:15:00,351.68,351.68,351.31,351.41,2209.0,341.9244,341.9244,341.5647,341.6619,2209.0
2021-09-03 15:20:00,351.21,351.31,351.16,351.2,500.0,341.4675,341.5647,341.4188,341.4577,500.0
2021-09-03 15:25:00,351.19,351.28,351.02,351.02,893.0,341.448,341.5355,341.2827,341.2827,893.0
2021-09-03 15:30:00,351.21,351.21,350.8,350.83,2400.0,341.4675,341.4675,341.0688,341.098,2400.0
2021-09-03 15:35:00,350.91,350.91,350.5,350.68,1669.0,341.1758,341.1758,340.7772,340.9522,1669.0
2021-09-03 15:40:00,350.58,350.61,350.28,350.45,3556.0,340.8549,340.8841,340.5633,340.7285,3556.0
2021-09-03 15:45:00,350.65,350.84,350.38,350.81,1641.0,340.923,341.1077,340.6605,341.0786,1641.0
2021-09-03 15:50:00,350.88,351.25,350.58,350.58,5601.0,341.1466,341.5063,340.8549,340.8549,5601.0
2021-09-03 15:55:00,350.77,351.52,350.53,351.37,27039.0,341.0397,341.7689,340.8063,341.623,27039.0
2021-09-07 09:30:00,348.91,349.29,346.6,346.85,11297.0,339.2313,339.6007,336.9853,337.2284,11297.0
2021-09-07 09:35:00,347.47,348.29,346.83,346.83,2770.0,337.8312,338.6285,337.209,337.209,2770.0
2021-09-07 09:40:00,347.41,348.5,346.89,348.07,1344.0,337.7729,338.8326,337.2673,338.4146,1344.0
2021-09-07 09:45:00,347.54,349.2,347.54,349.2,2211.0,337.8993,339.5132,337.8993,339.5132,2211.0
2021-09-07 09:50:00,348.97,350.43,348.97,349.54,2502.0,339.2896,340.7091,339.2896,339.8438,2502.0
2021-09-07 09:55:00,349.38,349.8,348.73,348.92,1200.0,339.6882,340.0966,339.0563,339.241,1200.0
2021-09-07 10:00:00,348.93,350.2,348.92,350.14,3203.0,339.2507,340.4855,339.241,340.4271,3203.0
2021-09-07 10:05:00,350.15,350.42,349.1,349.1,2216.0,340.4369,340.6994,339.416,339.416,2216.0
2021-09-07 10:10:00,349.7,350.29,349.03,349.24,1906.0,339.9993,340.573,339.3479,339.5521,1906.0
2021-09-07 10:15:00,349.23,350.15,349.23,349.95,2132.0,339.5424,340.4369,339.5424,340.2424,2132.0
2021-09-07 10:20:00,350.06,350.79,349.88,349.88,3357.0,340.3494,341.0591,340.1744,340.1744,3357.0
2021-09-07 10:25:00,349.52,349.82,348.51,348.51,2752.0,339.8243,340.116,338.8424,338.8424,2752.0
2021-09-07 10:30:00,348.27,348.27,347.06,347.06,1600.0,338.609,338.609,337.4326,337.4326,1600.0
2021-09-07 10:35:00,347.17,347.74,346.73,346.73,2400.0,337.5395,338.0937,337.1117,337.1117,2400.0
2021-09-07 10:40:00,346.98,347.51,346.35,347.38,3760.0,337.3548,337.8701,336.7423,337.7437,3760.0
2021-09-07 10:45:00,347.22,347.96,346.97,347.94,13648.0,337.5881,338.3076,337.3451,338.2882,13648.0
2021-09-07 10:50:00,347.51,347.51,347.14,347.14,1100.0,337.8701,337.8701,337.5104,337.5104,1100.0
2021-09-07 10:55:00,347.02,347.76,346.7,347.45,3129.0,337.3937,338.1132,337.0826,337.8118,3129.0
2021-09-07 11:00:00,347.7,347.87,347.28,347.68,5110.0,338.0548,338.2201,337.6465,338.0354,5110.0
2021-09-07 11:05:00,347.68,347.68,347.14,347.44,885.0,338.0354,338.0354,337.5104,337.802,885.0
2021-09-07 11:10:00,347.69,350.0,347.62,349.67,8274.0,338.0451,340.291,337.977,339.9702,8274.0
2021-09-07 11:15:00,349.42,350.0,348.9,349.29,4799.0,339.7271,340.291,339.2215,339.6007,4799.0
2021-09-07 11:20:00,349.11,349.19,348.11,348.8,5406.0,339.4257,339.5035,338.4535,339.1243,5406.0
2021-09-07 11:25:00,348.76,349.6,348.76,349.5,1000.0,339.0854,339.9021,339.0854,339.8049,1000.0
2021-09-07 11:30:00,349.63,349.87,349.63,349.87,300.0,339.9313,340.1646,339.9313,340.1646,300.0
2021-09-07 11:35:00,349.9,350.14,349.55,349.66,1199.0,340.1938,340.4271,339.8535,339.9605,1199.0
2021-09-07 11:40:00,349.36,349.44,348.72,349.21,1803.0,339.6688,339.7466,339.0465,339.5229,1803.0
2021-09-07 11:45:00,348.58,349.04,348.34,348.9,1300.0,338.9104,339.3577,338.6771,339.2215,1300.0
2021-09-07 11:50:00,348.66,348.66,347.83,347.83,300.0,338.9882,338.9882,338.1812,338.1812,300.0
2021-09-07 11:55:00,347.73,348.43,347.72,347.74,1200.0,338.084,338.7646,338.0743,338.0937,1200.0
2021-09-07 12:00:00,347.65,347.99,347.6,347.79,1560.0,338.0062,338.3368,337.9576,338.1423,1560.0
2021-09-07 12:05:00,348.02,348.4,347.93,348.4,700.0,338.3659,338.7354,338.2784,338.7354,700.0
2021-09-07 12:10:00,348.5,348.51,347.69,347.79,4801.0,338.8326,338.8424,338.0451,338.1423,4801.0
2021-09-07 12:15:00,347.5,347.51,347.09,347.33,1831.0,337.8604,337.8701,337.4617,337.6951,1831.0
2021-09-07 12:20:00,347.14,347.15,346.7,346.82,1438.0,337.5104,337.5201,337.0826,337.1992,1438.0
2021-09-07 12:25:00,347.07,347.07,346.99,346.99,200.0,337.4423,337.4423,337.3645,337.3645,200.0
2021-09-07 12:30:00,347.13,347.18,346.95,347.11,1008.0,337.5006,337.5493,337.3256,337.4812,1008.0
2021-09-07 12:35:00,347.17,347.42,347.1,347.39,1400.0,337.5395,337.7826,337.4715,337.7534,1400.0
2021-09-07 12:40:00,347.23,347.88,347.21,347.88,903.0,337.5979,338.2298,337.5784,338.2298,903.0
2021-09-07 12:45:00,347.64,348.13,347.64,348.01,527.0,337.9965,338.4729,337.9965,338.3562,527.0
2021-09-07 12:50:00,348.13,348.35,348.04,348.35,2105.0,338.4729,338.6868,338.3854,338.6868,2105.0
2021-09-07 12:55:00,348.35,348.45,348.2,348.45,800.0,338.6868,338.784,338.541,338.784,800.0
2021-09-07 13:00:00,348.5,348.62,348.48,348.51,400.0,338.8326,338.9493,338.8132,338.8424,400.0
2021-09-07 13:05:00,348.41,348.41,347.86,348.09,2518.0,338.7451,338.7451,338.2104,338.434,2518.0
2021-09-07 13:10:00,347.89,348.1,347.89,348.1,500.0,338.2396,338.4437,338.2396,338.4437,500.0
2021-09-07 13:15:00,348.13,348.32,348.13,348.31,200.0,338.4729,338.6576,338.4729,338.6479,200.0
2021-09-07 13:20:00,348.49,348.49,347.86,347.86,800.0,338.8229,338.8229,338.2104,338.2104,800.0
2021-09-07 13:25:00,347.41,347.56,347.27,347.45,1303.0,337.7729,337.9187,337.6368,337.8118,1303.0
2021-09-07 13:30:00,347.38,347.84,347.32,347.66,1177.0,337.7437,338.1909,337.6854,338.0159,1177.0
2021-09-07 13:35:00,347.46,347.46,347.06,347.18,571.0,337.8215,337.8215,337.4326,337.5493,571.0
2021-09-07 13:40:00,347.56,347.56,347.37,347.37,580.0,337.9187,337.9187,337.734,337.734,580.0
2021-09-07 13:45:00,347.54,347.54,347.06,347.06,548.0,337.8993,337.8993,337.4326,337.4326,548.0
2021-09-07 13:50:00,347.27,347.27,346.96,346.97,503.0,337.6368,337.6368,337.3354,337.3451,503.0
2021-09-07 13:55:00,346.97,347.66,346.87,347.66,2400.0,337.3451,338.0159,337.2478,338.0159,2400.0
2021-09-07 14:00:00,347.66,347.66,347.66,347.66,0.0,338.0159,338.0159,338.0159,338.0159,0.0
2021-09-07 14:05:00,347.27,347.27,346.7,346.7,1644.0,337.6368,337.6368,337.0826,337.0826,1644.0
2021-09-07 14:10:00,346.59,346.59,346.59,346.59,100.0,336.9756,336.9756,336.9756,336.9756,100.0
2021-09-07 14:15:00,346.98,346.98,346.44,346.51,780.0,337.3548,337.3548,336.8298,336.8978,780.0
2021-09-07 14:20:00,346.66,346.7,346.34,346.54,600.0,337.0437,337.0826,336.7326,336.927,600.0
2021-09-07 14:25:00,346.44,346.6,346.41,346.44,702.0,336.8298,336.9853,336.8006,336.8298,702.0
2021-09-07 14:30:00,346.66,347.18,346.58,347.18,700.0,337.0437,337.5493,336.9659,337.5493,700.0
2021-09-07 14:35:00,347.31,347.32,346.87,347.18,600.0,337.6756,337.6854,337.2478,337.5493,600.0
2021-09-07 14:40:00,346.99,347.17,346.82,347.17,1548.0,337.3645,337.5395,337.1992,337.5395,1548.0
2021-09-07 14:45:00,346.7,347.01,346.7,347.0,300.0,337.0826,337.384,337.0826,337.3742,300.0
2021-09-07 14:50:00,347.02,347.12,346.84,347.12,859.0,337.3937,337.4909,337.2187,337.4909,859.0
2021-09-07 14:55:00,346.89,347.44,346.89,347.09,1370.0,337.2673,337.802,337.2673,337.4617,1370.0
2021-09-07 15:00:00,347.28,347.28,346.8,347.11,2509.0,337.6465,337.6465,337.1798,337.4812,2509.0
2021-09-07 15:05:00,347.12,347.35,346.98,347.2,1100.0,337.4909,337.7145,337.3548,337.5687,1100.0
2021-09-07 15:10:00,347.17,347.2,346.93,346.93,900.0,337.5395,337.5687,337.3062,337.3062,900.0
2021-09-07 15:15:00,346.75,346.81,346.69,346.69,300.0,337.1312,337.1895,337.0728,337.0728,300.0
2021-09-07 15:20:00,346.48,346.74,346.38,346.74,1230.0,336.8687,337.1215,336.7714,337.1215,1230.0
2021-09-07 15:25:00,346.79,346.86,346.66,346.66,1000.0,337.1701,337.2381,337.0437,337.0437,1000.0
2021-09-07 15:30:00,346.59,347.0,346.58,346.9,1852.0,336.9756,337.3742,336.9659,337.277,1852.0
2021-09-07 15:35:00,346.82,346.83,346.19,346.19,2180.0,337.1992,337.209,336.5867,336.5867,2180.0
2021-09-07 15:40:00,346.3,346.31,346.03,346.08,1500.0,336.6937,336.7034,336.4312,336.4798,1500.0
2021-09-07 15:45:00,346.01,346.04,345.63,345.94,3268.0,336.4117,336.4409,336.0422,336.3436,3268.0
2021-09-07 15:50:00,345.95,346.47,345.54,345.6,5189.0,336.3534,336.8589,335.9547,336.0131,5189.0
2021-09-07 15:55:00,345.59,346.0,345.52,345.91,14940.0,336.0034,336.402,335.9353,336.3145,14940.0
2021-09-08 09:30:00,343.67,344.25,342.0,342.55,4936.0,334.1366,334.7005,332.5129,333.0477,4936.0
2021-09-08 09:35:00,341.93,345.0,341.92,345.0,1101.0,332.4449,335.4297,332.4352,335.4297,1101.0
2021-09-08 09:40:00,345.13,345.34,343.57,343.97,2060.0,335.5561,335.7603,334.0394,334.4283,2060.0
2021-09-08 09:45:00,343.67,344.96,343.03,343.03,3525.0,334.1366,335.3908,333.5144,333.5144,3525.0
2021-09-08 09:50:00,342.7,342.7,341.64,341.64,4906.0,333.1935,333.1935,332.1629,332.1629,4906.0
2021-09-08 09:55:00,341.94,342.94,341.82,342.94,1912.0,332.4546,333.4269,332.3379,333.4269,1912.0
2021-09-08 10:00:00,342.46,343.18,341.57,341.57,5220.0,332.9602,333.6602,332.0949,332.0949,5220.0
2021-09-08 10:05:00,341.13,341.45,340.52,341.14,2064.0,331.6671,331.9782,331.074,331.6768,2064.0
2021-09-08 10:10:00,341.04,341.78,340.89,341.45,8038.0,331.5796,332.299,331.4337,331.9782,8038.0
2021-09-08 10:15:00,341.04,341.14,340.4,340.86,1801.0,331.5796,331.6768,330.9573,331.4046,1801.0
2021-09-08 10:20:00,341.08,341.29,340.02,340.4,3223.0,331.6185,331.8226,330.5879,330.9573,3223.0
2021-09-08 10:25:00,340.29,340.29,339.27,339.72,3278.0,330.8504,330.8504,329.8587,330.2962,3278.0
2021-09-08 10:30:00,339.68,339.77,339.11,339.49,2351.0,330.2573,330.3448,329.7031,330.0726,2351.0
2021-09-08 10:35:00,338.96,338.96,337.36,338.38,3604.0,329.5573,329.5573,328.0017,328.9934,3604.0
2021-09-08 10:40:00,338.26,338.26,337.17,337.46,1890.0,328.8767,328.8767,327.8169,328.0989,1890.0
2021-09-08 10:45:00,337.0,338.11,336.72,337.55,1930.0,327.6516,328.7309,327.3794,328.1864,1930.0
2021-09-08 10:50:00,337.41,337.63,336.66,336.84,2441.0,328.0503,328.2642,327.3211,327.4961,2441.0
2021-09-08 10:55:00,336.61,338.23,336.5,337.73,2035.0,327.2725,328.8475,327.1655,328.3614,2035.0
2021-09-08 11:00:00,338.0,338.65,336.48,336.48,7780.0,328.6239,329.2559,327.1461,327.1461,7780.0
2021-09-08 11:05:00,337.17,337.6,336.16,336.75,11625.0,327.8169,328.235,326.8349,327.4086,11625.0
2021-09-08 11:10:00,336.75,337.64,336.75,337.61,3884.0,327.4086,328.2739,327.4086,328.2447,3884.0
2021-09-08 11:15:00,337.45,337.79,337.22,337.22,4960.0,328.0892,328.4197,327.8655,327.8655,4960.0
2021-09-08 11:20:00,337.36,338.03,337.09,338.01,3300.0,328.0017,328.6531,327.7391,328.6336,3300.0
2021-09-08 11:25:00,337.89,337.9,337.8,337.88,1474.0,328.517,328.5267,328.4295,328.5072,1474.0
2021-09-08 11:30:00,337.45,337.74,337.09,337.28,2013.0,328.0892,328.3711,327.7391,327.9239,2013.0
2021-09-08 11:35:00,337.6,338.08,337.57,338.07,7183.0,328.235,328.7017,328.2058,328.692,7183.0
2021-09-08 11:40:00,338.53,338.7,338.16,338.17,1400.0,329.1392,329.3045,328.7795,328.7892,1400.0
2021-09-08 11:45:00,337.85,338.8,337.46,337.47,9567.0,328.4781,329.4017,328.0989,328.1086,9567.0
2021-09-08 11:50:00,337.65,338.07,337.61,337.61,750.0,328.2836,328.692,328.2447,328.2447,750.0
2021-09-08 11:55:00,337.9,337.9,337.64,337.64,595.0,328.5267,328.5267,328.2739,328.2739,595.0
2021-09-08 12:00:00,337.51,338.64,337.5,338.64,1851.0,328.1475,329.2461,328.1378,329.2461,1851.0
2021-09-08 12:05:00,338.48,339.5,337.88,339.5,8268.0,329.0906,330.0823,328.5072,330.0823,8268.0
2021-09-08 12:10:00,339.31,339.6,338.79,339.07,4684.0,329.8976,330.1795,329.392,329.6642,4684.0
2021-09-08 12:15:00,339.19,339.61,338.29,338.34,12948.0,329.7809,330.1892,328.9059,328.9545,12948.0
2021-09-08 12:20:00,338.88,340.2,338.88,340.2,2340.0,329.4795,330.7629,329.4795,330.7629,2340.0
2021-09-08 12:25:00,340.05,340.14,339.47,339.72,3673.0,330.617,330.7045,330.0531,330.2962,3673.0
2021-09-08 12:30:00,339.62,339.68,338.96,339.42,7156.0,330.199,330.2573,329.5573,330.0045,7156.0
2021-09-08 12:35:00,339.43,339.43,339.0,339.08,600.0,330.0142,330.0142,329.5962,329.6739,600.0
2021-09-08 12:40:00,339.34,339.34,338.47,338.47,7535.0,329.9267,329.9267,329.0809,329.0809,7535.0
2021-09-08 12:45:00,338.44,339.5,338.44,339.32,1300.0,329.0517,330.0823,329.0517,329.9073,1300.0
2021-09-08 12:50:00,339.13,339.25,338.96,339.14,1299.0,329.7226,329.8392,329.5573,329.7323,1299.0
2021-09-08 12:55:00,338.98,339.0,338.83,338.88,515.0,329.5767,329.5962,329.4309,329.4795,515.0
2021-09-08 13:00:00,338.96,339.13,338.65,338.65,4969.0,329.5573,329.7226,329.2559,329.2559,4969.0
2021-09-08 13:05:00,338.81,339.03,338.64,339.03,510.0,329.4114,329.6253,329.2461,329.6253,510.0
2021-09-08 13:10:00,338.5,338.95,338.27,338.56,2219.0,329.11,329.5475,328.8864,329.1684,2219.0
2021-09-08 13:15:00,338.49,339.0,338.32,338.92,3667.0,329.1003,329.5962,328.935,329.5184,3667.0
2021-09-08 13:20:00,338.55,338.88,338.46,338.84,722.0,329.1586,329.4795,329.0711,329.4406,722.0
2021-09-08 13:25:00,338.9,339.2,338.9,339.09,400.0,329.4989,329.7906,329.4989,329.6837,400.0
2021-09-08 13:30:00,338.95,339.09,338.72,338.72,1199.0,329.5475,329.6837,329.3239,329.3239,1199.0
2021-09-08 13:35:00,338.72,339.36,338.67,338.93,13767.0,329.3239,329.9462,329.2753,329.5281,13767.0
2021-09-08 13:40:00,338.93,339.2,338.68,339.08,2641.0,329.5281,329.7906,329.285,329.6739,2641.0
2021-09-08 13:45:00,338.96,339.08,338.8,338.8,4885.0,329.5573,329.6739,329.4017,329.4017,4885.0
2021-09-08 13:50:00,338.8,339.39,338.75,339.39,4825.0,329.4017,329.9753,329.3531,329.9753,4825.0
2021-09-08 13:55:00,339.18,339.67,339.12,339.67,6308.0,329.7712,330.2476,329.7128,330.2476,6308.0
2021-09-08 14:00:00,339.67,340.6,339.41,340.6,1710.0,330.2476,331.1518,329.9948,331.1518,1710.0
2021-09-08 14:05:00,340.68,340.68,340.21,340.21,1153.0,331.2296,331.2296,330.7726,330.7726,1153.0
2021-09-08 14:10:00,340.19,340.32,339.81,340.32,2101.0,330.7532,330.8795,330.3837,330.8795,2101.0
2021-09-08 14:15:00,340.24,340.24,339.57,340.09,4300.0,330.8018,330.8018,330.1504,330.6559,4300.0
2021-09-08 14:20:00,339.95,340.18,339.68,339.72,975.0,330.5198,330.7434,330.2573,330.2962,975.0
2021-09-08 14:25:00,339.68,340.01,339.61,339.68,5766.0,330.2573,330.5781,330.1892,330.2573,5766.0
2021-09-08 14:30:00,339.69,339.92,339.58,339.83,1775.0,330.267,330.4906,330.1601,330.4031,1775.0
2021-09-08 14:35:00,339.94,340.23,339.72,340.13,1200.0,330.5101,330.792,330.2962,330.6948,1200.0
2021-09-08 14:40:00,340.04,340.15,339.69,340.15,3907.0,330.6073,330.7143,330.267,330.7143,3907.0
2021-09-08 14:45:00,340.28,340.71,340.27,340.71,3117.0,330.8407,331.2587,330.8309,331.2587,3117.0
2021-09-08 14:50:00,340.62,340.62,340.2,340.2,856.0,331.1712,331.1712,330.7629,330.7629,856.0
2021-09-08 14:55:00,340.15,340.37,339.89,340.21,2657.0,330.7143,330.9282,330.4615,330.7726,2657.0
2021-09-08 15:00:00,340.05,340.41,340.02,340.41,1956.0,330.617,330.967,330.5879,330.967,1956.0
2021-09-08 15:05:00,340.41,340.61,340.24,340.25,700.0,330.967,331.1615,330.8018,330.8115,700.0
2021-09-08 15:10:00,340.42,340.59,340.3,340.44,1994.0,330.9768,331.1421,330.8601,330.9962,1994.0
2021-09-08 15:15:00,340.51,340.51,339.98,340.0,3212.0,331.0643,331.0643,330.549,330.5684,3212.0
2021-09-08 15:20:00,339.86,339.87,339.69,339.77,5101.0,330.4323,330.442,330.267,330.3448,5101.0
2021-09-08 15:25:00,339.73,339.93,339.72,339.75,4200.0,330.3059,330.5004,330.2962,330.3254,4200.0
2021-09-08 15:30:00,339.6,339.9,339.5,339.58,4120.0,330.1795,330.4712,330.0823,330.1601,4120.0
2021-09-08 15:35:00,339.6,339.89,339.6,339.61,5944.0,330.1795,330.4615,330.1795,330.1892,5944.0
2021-09-08 15:40:00,339.58,340.0,339.31,339.97,10396.0,330.1601,330.5684,329.8976,330.5393,10396.0
2021-09-08 15:45:00,339.97,339.97,339.57,339.61,5583.0,330.5393,330.5393,330.1504,330.1892,5583.0
2021-09-08 15:50:00,339.81,339.84,339.16,339.56,12150.0,330.3837,330.4129,329.7517,330.1406,12150.0
2021-09-08 15:55:00,339.4,339.99,339.12,339.7,41922.0,329.9851,330.5587,329.7128,330.2767,41922.0
2021-09-09 09:30:00,338.7,340.55,338.22,340.12,6869.0,329.3045,331.1032,328.8378,330.6851,6869.0
2021-09-09 09:35:00,340.67,340.9,339.55,340.16,2076.0,331.2198,331.4435,330.1309,330.724,2076.0
2021-09-09 09:40:00,340.35,340.71,339.56,340.18,2761.0,330.9087,331.2587,330.1406,330.7434,2761.0
2021-09-09 09:45:00,340.42,340.66,339.47,340.43,3194.0,330.9768,331.2101,330.0531,330.9865,3194.0
2021-09-09 09:50:00,340.44,340.87,339.76,340.51,3053.0,330.9962,331.4143,330.3351,331.0643,3053.0
2021-09-09 09:55:00,340.85,340.85,340.16,340.84,2973.0,331.3948,331.3948,330.724,331.3851,2973.0
2021-09-09 10:00:00,341.42,342.33,340.96,342.12,2500.0,331.949,332.8338,331.5018,332.6296,2500.0
2021-09-09 10:05:00,342.13,343.53,342.13,342.84,4032.0,332.6393,334.0005,332.6393,333.3296,4032.0
2021-09-09 10:10:00,342.61,344.04,342.61,343.4,3350.0,333.106,334.4964,333.106,333.8741,3350.0
2021-09-09 10:15:00,343.5,343.74,342.75,342.88,6445.0,333.9713,334.2047,333.2421,333.3685,6445.0
2021-09-09 10:20:00,342.99,343.27,342.25,343.02,3958.0,333.4755,333.7477,332.756,333.5046,3958.0
2021-09-09 10:25:00,343.11,343.38,343.08,343.37,1630.0,333.5922,333.8547,333.563,333.8449,1630.0
2021-09-09 10:30:00,343.39,344.42,343.34,344.42,4520.0,333.8644,334.8658,333.8158,334.8658,4520.0
2021-09-09 10:35:00,344.51,345.06,344.51,345.0,3458.0,334.9533,335.4881,334.9533,335.4297,3458.0
2021-09-09 10:40:00,344.81,345.56,344.62,345.56,3576.0,335.245,335.9742,335.0603,335.9742,3576.0
2021-09-09 10:45:00,345.53,346.11,344.64,344.64,4912.0,335.945,336.5089,335.0797,335.0797,4912.0
2021-09-09 10:50:00,344.36,345.27,344.36,344.96,1263.0,334.8075,335.6922,334.8075,335.3908,1263.0
2021-09-09 10:55:00,345.24,345.44,344.56,344.61,6749.0,335.6631,335.8575,335.0019,335.0505,6749.0
2021-09-09 11:00:00,344.5,345.28,344.3,345.28,6748.0,334.9436,335.702,334.7491,335.702,6748.0
2021-09-09 11:05:00,345.29,346.0,345.27,345.99,4300.0,335.7117,336.402,335.6922,336.3923,4300.0
2021-09-09 11:10:00,346.0,346.42,345.98,346.41,3182.0,336.402,336.8103,336.3825,336.8006,3182.0
2021-09-09 11:15:00,346.27,346.27,344.77,345.02,4052.0,336.6645,336.6645,335.2061,335.4492,4052.0
2021-09-09 11:20:00,344.77,344.85,344.53,344.59,2080.0,335.2061,335.2839,334.9728,335.0311,2080.0
2021-09-09 11:25:00,344.7,344.7,342.95,342.95,11636.0,335.138,335.138,333.4366,333.4366,11636.0
2021-09-09 11:30:00,342.98,343.8,342.98,343.8,3670.0,333.4658,334.263,333.4658,334.263,3670.0
2021-09-09 11:35:00,343.87,344.15,343.33,343.39,3675.0,334.3311,334.6033,333.806,333.8644,3675.0
2021-09-09 11:40:00,343.64,343.64,342.67,342.89,3302.0,334.1074,334.1074,333.1644,333.3783,3302.0
2021-09-09 11:45:00,342.69,343.14,342.0,343.14,10939.0,333.1838,333.6213,332.5129,333.6213,10939.0
2021-09-09 11:50:00,343.0,343.1,342.69,342.97,2923.0,333.4852,333.5824,333.1838,333.456,2923.0
2021-09-09 11:55:00,343.0,343.71,342.95,343.69,2503.0,333.4852,334.1755,333.4366,334.1561,2503.0
2021-09-09 12:00:00,343.96,343.96,343.58,343.63,2338.0,334.4186,334.4186,334.0491,334.0977,2338.0
2021-09-09 12:05:00,343.63,343.77,343.21,343.65,2486.0,334.0977,334.2338,333.6894,334.1172,2486.0
2021-09-09 12:10:00,343.91,343.91,342.78,342.79,2016.0,334.37,334.37,333.2713,333.281,2016.0
2021-09-09 12:15:00,342.62,342.7,342.2,342.66,1500.0,333.1157,333.1935,332.7074,333.1546,1500.0
2021-09-09 12:20:00,342.81,343.12,342.75,343.08,938.0,333.3005,333.6019,333.2421,333.563,938.0
2021-09-09 12:25:00,343.4,343.71,343.28,343.65,1000.0,333.8741,334.1755,333.7574,334.1172,1000.0
2021-09-09 12:30:00,343.63,344.34,343.53,344.14,1640.0,334.0977,334.788,334.0005,334.5936,1640.0
2021-09-09 12:35:00,344.38,344.39,343.74,343.74,580.0,334.8269,334.8366,334.2047,334.2047,580.0
2021-09-09 12:40:00,343.85,344.03,343.38,343.38,70663.0,334.3116,334.4866,333.8547,333.8547,70663.0
2021-09-09 12:45:00,343.4,343.58,343.03,343.46,6267.0,333.8741,334.0491,333.5144,333.9324,6267.0
2021-09-09 12:50:00,343.49,343.62,343.36,343.52,1000.0,333.9616,334.088,333.8352,333.9908,1000.0
2021-09-09 12:55:00,343.48,343.57,343.13,343.45,1303.0,333.9519,334.0394,333.6116,333.9227,1303.0
2021-09-09 13:00:00,343.75,343.77,343.61,343.77,800.0,334.2144,334.2338,334.0783,334.2338,800.0
2021-09-09 13:05:00,343.77,343.77,343.77,343.77,0.0,334.2338,334.2338,334.2338,334.2338,0.0
2021-09-09 13:10:00,343.69,344.02,343.62,344.02,500.0,334.1561,334.4769,334.088,334.4769,500.0
2021-09-09 13:15:00,344.18,344.24,343.72,343.91,2333.0,334.6325,334.6908,334.1852,334.37,2333.0
2021-09-09 13:20:00,343.76,343.76,342.43,343.26,7593.0,334.2241,334.2241,332.931,333.738,7593.0
2021-09-09 13:25:00,342.9,343.53,342.9,343.15,1700.0,333.388,334.0005,333.388,333.631,1700.0
2021-09-09 13:30:00,342.97,343.04,342.03,342.51,4124.0,333.456,333.5241,332.5421,333.0088,4124.0
2021-09-09 13:35:00,342.37,342.69,342.14,342.25,4547.0,332.8727,333.1838,332.6491,332.756,4547.0
2021-09-09 13:40:00,342.39,342.89,342.39,342.42,1300.0,332.8921,333.3783,332.8921,332.9213,1300.0
2021-09-09 13:45:00,342.38,342.99,342.38,342.84,1208.0,332.8824,333.4755,332.8824,333.3296,1208.0
2021-09-09 13:50:00,342.84,343.02,342.75,342.89,912.0,333.3296,333.5046,333.2421,333.3783,912.0
2021-09-09 13:55:00,343.17,343.3,342.97,342.98,460.0,333.6505,333.7769,333.456,333.4658,460.0
2021-09-09 14:00:00,342.84,343.17,341.65,341.65,7900.0,333.3296,333.6505,332.1727,332.1727,7900.0
2021-09-09 14:05:00,341.7,342.52,341.7,342.5,600.0,332.2213,333.0185,332.2213,332.9991,600.0
2021-09-09 14:10:00,342.95,343.03,342.93,342.93,300.0,333.4366,333.5144,333.4171,333.4171,300.0
2021-09-09 14:15:00,343.1,343.16,343.1,343.15,350.0,333.5824,333.6408,333.5824,333.631,350.0
2021-09-09 14:20:00,343.01,343.17,342.51,342.69,1612.0,333.4949,333.6505,333.0088,333.1838,1612.0
2021-09-09 14:25:00,342.72,342.87,342.68,342.75,726.0,333.213,333.3588,333.1741,333.2421,726.0
2021-09-09 14:30:00,342.79,342.9,342.7,342.89,812.0,333.281,333.388,333.1935,333.3783,812.0
2021-09-09 14:35:00,342.82,342.83,341.66,342.05,6243.0,333.3102,333.3199,332.1824,332.5616,6243.0
2021-09-09 14:40:00,342.09,342.09,341.16,341.17,4559.0,332.6004,332.6004,331.6962,331.706,4559.0
2021-09-09 14:45:00,341.17,341.89,340.99,341.89,7348.0,331.706,332.406,331.531,332.406,7348.0
2021-09-09 14:50:00,342.31,342.5,342.11,342.26,1413.0,332.8143,332.9991,332.6199,332.7657,1413.0
2021-09-09 14:55:00,342.12,342.55,342.12,342.37,485.0,332.6296,333.0477,332.6296,332.8727,485.0
2021-09-09 15:00:00,342.38,342.38,342.38,342.38,100.0,332.8824,332.8824,332.8824,332.8824,100.0
2021-09-09 15:05:00,342.63,343.1,342.63,342.79,1117.0,333.1255,333.5824,333.1255,333.281,1117.0
2021-09-09 15:10:00,342.96,343.15,342.68,342.68,1501.0,333.4463,333.631,333.1741,333.1741,1501.0
2021-09-09 15:15:00,342.74,342.74,342.56,342.56,1445.0,333.2324,333.2324,333.0574,333.0574,1445.0
2021-09-09 15:20:00,342.59,342.85,342.58,342.78,794.0,333.0866,333.3394,333.0769,333.2713,794.0
2021-09-09 15:25:00,343.02,343.02,342.6,342.6,2703.0,333.5046,333.5046,333.0963,333.0963,2703.0
2021-09-09 15:30:00,342.48,343.14,342.25,342.73,8562.0,332.9796,333.6213,332.756,333.2227,8562.0
2021-09-09 15:35:00,342.99,344.02,342.99,343.68,1622.0,333.4755,334.4769,333.4755,334.1463,1622.0
2021-09-09 15:40:00,343.55,344.23,343.55,344.05,1111.0,334.0199,334.6811,334.0199,334.5061,1111.0
2021-09-09 15:45:00,343.96,344.45,343.85,343.9,4502.0,334.4186,334.895,334.3116,334.3602,4502.0
2021-09-09 15:50:00,343.5,343.65,343.0,343.0,7979.0,333.9713,334.1172,333.4852,333.4852,7979.0
2021-09-09 15:55:00,342.89,343.0,342.09,342.25,19092.0,333.3783,333.4852,332.6004,332.756,19092.0
2021-09-10 09:30:00,346.38,346.38,346.23,346.24,4515.0,336.7714,336.7714,336.6256,336.6353,4515.0
2021-09-10 09:35:00,346.26,346.26,344.97,345.58,2000.0,336.6548,336.6548,335.4006,335.9936,2000.0
2021-09-10 09:40:00,345.62,346.42,345.61,346.13,1631.0,336.0325,336.8103,336.0228,336.5284,1631.0
2021-09-10 09:45:00,345.81,346.75,345.8,346.05,5886.0,336.2173,337.1312,336.2075,336.4506,5886.0
2021-09-10 09:50:00,345.44,345.44,344.01,344.38,2900.0,335.8575,335.8575,334.4672,334.8269,2900.0
2021-09-10 09:55:00,344.64,345.59,344.49,344.71,3600.0,335.0797,336.0034,334.9339,335.1478,3600.0
2021-09-10 10:00:00,344.32,345.06,343.04,343.05,3738.0,334.7686,335.4881,333.5241,333.5338,3738.0
2021-09-10 10:05:00,342.99,343.01,342.4,342.83,2115.0,333.4755,333.4949,332.9018,333.3199,2115.0
2021-09-10 10:10:00,342.08,342.93,342.06,342.93,1503.0,332.5907,333.4171,332.5713,333.4171,1503.0
2021-09-10 10:15:00,343.45,343.45,342.74,343.19,1159.0,333.9227,333.9227,333.2324,333.6699,1159.0
2021-09-10 10:20:00,343.44,343.45,342.16,342.16,3928.0,333.913,333.9227,332.6685,332.6685,3928.0
2021-09-10 10:25:00,342.16,342.98,341.87,342.98,1028.0,332.6685,333.4658,332.3865,333.4658,1028.0
2021-09-10 10:30:00,342.19,342.19,340.53,341.65,1500.0,332.6977,332.6977,331.0837,332.1727,1500.0
2021-09-10 10:35:00,341.81,342.24,341.42,341.42,8420.0,332.3282,332.7463,331.949,331.949,8420.0
2021-09-10 10:40:00,341.29,342.4,341.29,342.02,2367.0,331.8226,332.9018,331.8226,332.5324,2367.0
2021-09-10 10:45:00,341.68,342.45,341.56,342.45,803.0,332.2018,332.9505,332.0851,332.9505,803.0
2021-09-10 10:50:00,342.34,343.08,342.34,342.57,3625.0,332.8435,333.563,332.8435,333.0671,3625.0
2021-09-10 10:55:00,342.3,342.72,341.49,342.26,2800.0,332.8046,333.213,332.0171,332.7657,2800.0
2021-09-10 11:00:00,342.16,342.8,342.16,342.66,3450.0,332.6685,333.2908,332.6685,333.1546,3450.0
2021-09-10 11:05:00,342.79,343.18,342.61,343.18,1606.0,333.281,333.6602,333.106,333.6602,1606.0
2021-09-10 11:10:00,343.28,343.4,343.0,343.0,2402.0,333.7574,333.8741,333.4852,333.4852,2402.0
2021-09-10 11:15:00,343.1,343.14,342.55,342.55,2200.0,333.5824,333.6213,333.0477,333.0477,2200.0
2021-09-10 11:20:00,342.51,343.27,342.3,343.04,2400.0,333.0088,333.7477,332.8046,333.5241,2400.0
2021-09-10 11:25:00,342.9,343.35,342.77,343.35,2001.0,333.388,333.8255,333.2616,333.8255,2001.0
2021-09-10 11:30:00,343.08,344.21,342.9,344.21,2130.0,333.563,334.6616,333.388,334.6616,2130.0
2021-09-10 11:35:00,344.81,345.02,344.48,344.83,2105.0,335.245,335.4492,334.9241,335.2644,2105.0
2021-09-10 11:40:00,344.83,345.35,344.83,345.17,1600.0,335.2644,335.77,335.2644,335.595,1600.0
2021-09-10 11:45:00,345.05,345.61,344.84,345.01,4154.0,335.4783,336.0228,335.2742,335.4394,4154.0
2021-09-10 11:50:00,345.02,345.02,344.64,344.89,1600.0,335.4492,335.4492,335.0797,335.3228,1600.0
2021-09-10 11:55:00,345.5,346.11,345.5,346.11,600.0,335.9159,336.5089,335.9159,336.5089,600.0
2021-09-10 12:00:00,346.13,346.13,345.73,345.8,2600.0,336.5284,336.5284,336.1395,336.2075,2600.0
2021-09-10 12:05:00,345.81,345.91,345.51,345.91,1400.0,336.2173,336.3145,335.9256,336.3145,1400.0
2021-09-10 12:10:00,345.67,345.81,345.46,345.77,1600.0,336.0811,336.2173,335.877,336.1784,1600.0
2021-09-10 12:15:00,346.0,346.33,345.95,346.31,1500.0,336.402,336.7228,336.3534,336.7034,1500.0
2021-09-10 12:20:00,346.22,346.62,346.19,346.62,1160.0,336.6159,337.0048,336.5867,337.0048,1160.0
2021-09-10 12:25:00,346.73,346.73,346.54,346.55,1600.0,337.1117,337.1117,336.927,336.9367,1600.0
2021-09-10 12:30:00,346.56,346.56,346.15,346.15,1100.0,336.9464,336.9464,336.5478,336.5478,1100.0
2021-09-10 12:35:00,346.21,346.67,346.21,346.67,700.0,336.6062,337.0534,336.6062,337.0534,700.0
2021-09-10 12:40:00,346.82,347.13,346.69,346.69,1300.0,337.1992,337.5006,337.0728,337.0728,1300.0
2021-09-10 12:45:00,346.78,346.93,346.78,346.9,700.0,337.1603,337.3062,337.1603,337.277,700.0
2021-09-10 12:50:00,346.73,347.07,346.35,347.07,1800.0,337.1117,337.4423,336.7423,337.4423,1800.0
2021-09-10 12:55:00,347.0,347.1,346.85,346.86,900.0,337.3742,337.4715,337.2284,337.2381,900.0
2021-09-10 13:00:00,346.78,347.33,346.77,347.29,1303.0,337.1603,337.6951,337.1506,337.6562,1303.0
2021-09-10 13:05:00,347.27,347.34,347.03,347.03,1000.0,337.6368,337.7048,337.4034,337.4034,1000.0
2021-09-10 13:10:00,347.2,347.6,347.2,347.53,1149.0,337.5687,337.9576,337.5687,337.8895,1149.0
2021-09-10 13:15:00,347.49,347.54,347.32,347.54,600.0,337.8507,337.8993,337.6854,337.8993,600.0
2021-09-10 13:20:00,347.14,347.14,346.91,346.91,600.0,337.5104,337.5104,337.2867,337.2867,600.0
2021-09-10 13:25:00,347.0,347.06,346.53,346.57,2803.0,337.3742,337.4326,336.9173,336.9562,2803.0
2021-09-10 13:30:00,346.47,346.92,346.46,346.92,1164.0,336.8589,337.2965,336.8492,337.2965,1164.0
2021-09-10 13:35:00,346.53,346.77,346.27,346.38,2200.0,336.9173,337.1506,336.6645,336.7714,2200.0
2021-09-10 13:40:00,346.4,346.43,345.56,345.63,3332.0,336.7909,336.8201,335.9742,336.0422,3332.0
2021-09-10 13:45:00,345.63,345.66,345.48,345.57,998.0,336.0422,336.0714,335.8964,335.9839,998.0
2021-09-10 13:50:00,345.54,345.71,345.33,345.66,700.0,335.9547,336.12,335.7506,336.0714,700.0
2021-09-10 13:55:00,345.72,345.92,345.33,345.33,4502.0,336.1298,336.3242,335.7506,335.7506,4502.0
2021-09-10 14:00:00,345.35,345.9,345.33,345.78,3650.0,335.77,336.3048,335.7506,336.1881,3650.0
2021-09-10 14:05:00,345.69,345.76,345.08,345.19,3716.0,336.1006,336.1686,335.5075,335.6145,3716.0
2021-09-10 14:10:00,345.4,345.67,345.09,345.18,3208.0,335.8186,336.0811,335.5172,335.6047,3208.0
2021-09-10 14:15:00,345.09,345.22,344.44,344.78,1400.0,335.5172,335.6436,334.8853,335.2158,1400.0
2021-09-10 14:20:00,345.0,345.24,344.92,345.13,700.0,335.4297,335.6631,335.3519,335.5561,700.0
2021-09-10 14:25:00,345.33,345.46,344.74,344.74,1048.0,335.7506,335.877,335.1769,335.1769,1048.0
2021-09-10 14:30:00,344.78,344.89,344.57,344.62,1351.0,335.2158,335.3228,335.0117,335.0603,1351.0
2021-09-10 14:35:00,344.35,344.35,344.22,344.35,1502.0,334.7978,334.7978,334.6714,334.7978,1502.0
2021-09-10 14:40:00,344.45,344.67,344.38,344.67,1148.0,334.895,335.1089,334.8269,335.1089,1148.0
2021-09-10 14:45:00,345.03,345.03,344.63,344.66,1446.0,335.4589,335.4589,335.07,335.0992,1446.0
2021-09-10 14:50:00,344.8,344.96,344.8,344.84,730.0,335.2353,335.3908,335.2353,335.2742,730.0
2021-09-10 14:55:00,344.91,345.28,344.68,344.69,2578.0,335.3422,335.702,335.1186,335.1283,2578.0
2021-09-10 15:00:00,344.8,344.8,344.31,344.31,801.0,335.2353,335.2353,334.7589,334.7589,801.0
2021-09-10 15:05:00,344.46,344.72,344.43,344.43,2400.0,334.9047,335.1575,334.8755,334.8755,2400.0
2021-09-10 15:10:00,344.25,344.38,344.03,344.23,1595.0,334.7005,334.8269,334.4866,334.6811,1595.0
2021-09-10 15:15:00,344.4,344.69,343.98,344.15,2427.0,334.8464,335.1283,334.438,334.6033,2427.0
2021-09-10 15:20:00,343.77,343.93,343.75,343.75,3700.0,334.2338,334.3894,334.2144,334.2144,3700.0
2021-09-10 15:25:00,343.77,344.08,343.67,343.95,3000.0,334.2338,334.5352,334.1366,334.4089,3000.0
2021-09-10 15:30:00,343.75,343.75,342.63,342.63,1822.0,334.2144,334.2144,333.1255,333.1255,1822.0
2021-09-10 15:35:00,342.68,342.68,342.45,342.45,1122.0,333.1741,333.1741,332.9505,332.9505,1122.0
2021-09-10 15:40:00,342.53,342.72,342.3,342.72,4416.0,333.0282,333.213,332.8046,333.213,4416.0
2021-09-10 15:45:00,342.46,342.63,341.86,342.37,16101.0,332.9602,333.1255,332.3768,332.8727,16101.0
2021-09-10 15:50:00,342.32,342.63,341.95,342.05,6511.0,332.8241,333.1255,332.4643,332.5616,6511.0
2021-09-10 15:55:00,341.8,342.09,341.2,341.42,14594.0,332.3185,332.6004,331.7351,331.949,14594.0
2021-09-13 09:30:00,344.0,345.04,343.24,343.82,6394.0,334.4575,335.4686,333.7185,334.2825,6394.0
2021-09-13 09:35:00,343.05,343.73,342.31,342.65,3291.0,333.5338,334.195,332.8143,333.1449,3291.0
2021-09-13 09:40:00,343.89,343.89,342.41,342.93,2336.0,334.3505,334.3505,332.9116,333.4171,2336.0
2021-09-13 09:45:00,342.77,343.37,341.74,342.25,2514.0,333.2616,333.8449,332.2602,332.756,2514.0
2021-09-13 09:50:00,343.07,344.57,343.07,344.43,3450.0,333.5533,335.0117,333.5533,334.8755,3450.0
2021-09-13 09:55:00,344.13,344.44,343.23,343.88,2647.0,334.5839,334.8853,333.7088,334.3408,2647.0
2021-09-13 10:00:00,343.56,344.0,343.25,343.27,4202.0,334.0297,334.4575,333.7283,333.7477,4202.0
2021-09-13 10:05:00,342.44,342.73,340.38,340.82,3540.0,332.9407,333.2227,330.9379,331.3657,3540.0
2021-09-13 10:10:00,340.49,341.22,340.14,341.22,1714.0,331.0448,331.7546,330.7045,331.7546,1714.0
2021-09-13 10:15:00,341.13,341.91,341.03,341.85,1777.0,331.6671,332.4254,331.5699,332.3671,1777.0
2021-09-13 10:20:00,342.28,343.94,342.28,343.33,1498.0,332.7852,334.3991,332.7852,333.806,1498.0
2021-09-13 10:25:00,342.88,343.39,342.78,342.97,1981.0,333.3685,333.8644,333.2713,333.456,1981.0
2021-09-13 10:30:00,343.52,343.52,342.11,342.35,1714.0,333.9908,333.9908,332.6199,332.8532,1714.0
2021-09-13 10:35:00,342.66,343.75,342.58,343.62,2340.0,333.1546,334.2144,333.0769,334.088,2340.0
2021-09-13 10:40:00,343.98,344.37,343.91,344.22,1411.0,334.438,334.8172,334.37,334.6714,1411.0
2021-09-13 10:45:00,344.18,346.85,344.17,346.42,5851.0,334.6325,337.2284,334.6227,336.8103,5851.0
2021-09-13 10:50:00,346.42,346.87,346.08,346.09,1520.0,336.8103,337.2478,336.4798,336.4895,1520.0
2021-09-13 10:55:00,346.23,346.72,345.73,345.73,1138.0,336.6256,337.102,336.1395,336.1395,1138.0
2021-09-13 11:00:00,345.63,345.85,345.53,345.85,1407.0,336.0422,336.2561,335.945,336.2561,1407.0
2021-09-13 11:05:00,345.69,345.92,344.81,344.81,1481.0,336.1006,336.3242,335.245,335.245,1481.0
2021-09-13 11:10:00,344.56,344.7,343.02,343.3,4001.0,335.0019,335.138,333.5046,333.7769,4001.0
2021-09-13 11:15:00,343.24,343.33,342.49,342.85,3926.0,333.7185,333.806,332.9894,333.3394,3926.0
2021-09-13 11:20:00,343.0,344.1,342.99,343.81,1324.0,333.4852,334.5547,333.4755,334.2727,1324.0
2021-09-13 11:25:00,344.26,345.3,344.26,345.3,700.0,334.7103,335.7214,334.7103,335.7214,700.0
2021-09-13 11:30:00,344.99,345.64,344.86,345.58,1500.0,335.42,336.052,335.2936,335.9936,1500.0
2021-09-13 11:35:00,345.38,345.38,344.29,344.38,925.0,335.7992,335.7992,334.7394,334.8269,925.0
2021-09-13 11:40:00,344.88,344.95,344.33,344.34,1058.0,335.3131,335.3811,334.7783,334.788,1058.0
2021-09-13 11:45:00,344.19,344.19,344.0,344.0,308.0,334.6422,334.6422,334.4575,334.4575,308.0
2021-09-13 11:50:00,343.55,343.55,343.18,343.2,600.0,334.0199,334.0199,333.6602,333.6797,600.0
2021-09-13 11:55:00,343.21,343.67,343.08,343.1,2032.0,333.6894,334.1366,333.563,333.5824,2032.0
2021-09-13 12:00:00,343.33,343.51,343.13,343.51,1509.0,333.806,333.9811,333.6116,333.9811,1509.0
2021-09-13 12:05:00,343.78,343.88,343.61,343.7,1400.0,334.2436,334.3408,334.0783,334.1658,1400.0
2021-09-13 12:10:00,343.83,344.34,343.83,344.34,1101.0,334.2922,334.788,334.2922,334.788,1101.0
2021-09-13 12:15:00,343.86,343.92,342.79,343.11,1004.0,334.3213,334.3797,333.281,333.5922,1004.0
2021-09-13 12:20:00,343.36,343.69,343.36,343.69,400.0,333.8352,334.1561,333.8352,334.1561,400.0
2021-09-13 12:25:00,343.37,343.37,343.08,343.32,756.0,333.8449,333.8449,333.563,333.7963,756.0
2021-09-13 12:30:00,343.41,343.82,343.24,343.47,1200.0,333.8838,334.2825,333.7185,333.9422,1200.0
2021-09-13 12:35:00,343.53,343.8,342.98,342.99,1400.0,334.0005,334.263,333.4658,333.4755,1400.0
2021-09-13 12:40:00,342.83,342.83,342.1,342.29,818.0,333.3199,333.3199,332.6102,332.7949,818.0
2021-09-13 12:45:00,341.77,342.77,341.77,342.58,2503.0,332.2893,333.2616,332.2893,333.0769,2503.0
2021-09-13 12:50:00,342.47,342.58,342.25,342.34,810.0,332.9699,333.0769,332.756,332.8435,810.0
2021-09-13 12:55:00,342.32,342.78,342.32,342.66,1819.0,332.8241,333.2713,332.8241,333.1546,1819.0
2021-09-13 13:00:00,342.59,342.91,342.48,342.62,2284.0,333.0866,333.3977,332.9796,333.1157,2284.0
2021-09-13 13:05:00,342.95,343.75,342.95,343.31,1109.0,333.4366,334.2144,333.4366,333.7866,1109.0
2021-09-13 13:10:00,343.5,343.56,343.49,343.5,457.0,333.9713,334.0297,333.9616,333.9713,457.0
2021-09-13 13:15:00,343.42,343.42,343.03,343.05,900.0,333.8936,333.8936,333.5144,333.5338,900.0
2021-09-13 13:20:00,343.05,343.24,343.03,343.06,1200.0,333.5338,333.7185,333.5144,333.5435,1200.0
2021-09-13 13:25:00,342.9,342.94,342.79,342.94,600.0,333.388,333.4269,333.281,333.4269,600.0
2021-09-13 13:30:00,342.18,342.65,342.15,342.15,954.0,332.6879,333.1449,332.6588,332.6588,954.0
2021-09-13 13:35:00,342.46,342.46,342.25,342.45,302.0,332.9602,332.9602,332.756,332.9505,302.0
2021-09-13 13:40:00,342.21,342.21,341.67,341.67,800.0,332.7171,332.7171,332.1921,332.1921,800.0
2021-09-13 13:45:00,341.6,341.88,341.59,341.66,1037.0,332.124,332.3963,332.1143,332.1824,1037.0
2021-09-13 13:50:00,341.48,341.9,341.42,341.48,3504.0,332.0074,332.4157,331.949,332.0074,3504.0
2021-09-13 13:55:00,341.47,341.61,341.47,341.61,400.0,331.9976,332.1338,331.9976,332.1338,400.0
2021-09-13 14:00:00,341.73,342.14,341.73,341.86,1165.0,332.2504,332.6491,332.2504,332.3768,1165.0
2021-09-13 14:05:00,341.65,341.76,341.49,341.76,1772.0,332.1727,332.2796,332.0171,332.2796,1772.0
2021-09-13 14:10:00,341.56,341.56,341.2,341.23,1445.0,332.0851,332.0851,331.7351,331.7643,1445.0
2021-09-13 14:15:00,341.17,341.81,341.09,341.81,1455.0,331.706,332.3282,331.6282,332.3282,1455.0
2021-09-13 14:20:00,341.44,341.71,341.44,341.71,700.0,331.9685,332.231,331.9685,332.231,700.0
2021-09-13 14:25:00,341.55,341.83,341.25,341.53,1100.0,332.0754,332.3477,331.7837,332.056,1100.0
2021-09-13 14:30:00,341.6,341.72,341.5,341.63,957.0,332.124,332.2407,332.0268,332.1532,957.0
2021-09-13 14:35:00,341.56,341.57,341.36,341.36,500.0,332.0851,332.0949,331.8907,331.8907,500.0
2021-09-13 14:40:00,341.35,342.1,341.34,342.1,1400.0,331.881,332.6102,331.8713,332.6102,1400.0
2021-09-13 14:45:00,341.87,342.96,341.87,342.45,7000.0,332.3865,333.4463,332.3865,332.9505,7000.0
2021-09-13 14:50:00,342.35,342.68,342.35,342.53,667.0,332.8532,333.1741,332.8532,333.0282,667.0
2021-09-13 14:55:00,342.41,342.93,342.24,342.48,3060.0,332.9116,333.4171,332.7463,332.9796,3060.0
2021-09-13 15:00:00,342.19,342.19,341.34,341.34,2150.0,332.6977,332.6977,331.8713,331.8713,2150.0
2021-09-13 15:05:00,341.91,342.43,341.58,341.64,2000.0,332.4254,332.931,332.1046,332.1629,2000.0
2021-09-13 15:10:00,341.68,342.29,341.66,342.22,825.0,332.2018,332.7949,332.1824,332.7268,825.0
2021-09-13 15:15:00,342.31,342.96,342.17,342.65,2311.0,332.8143,333.4463,332.6782,333.1449,2311.0
2021-09-13 15:20:00,342.66,343.1,342.55,342.74,1700.0,333.1546,333.5824,333.0477,333.2324,1700.0
2021-09-13 15:25:00,342.46,343.4,342.46,343.23,1792.0,332.9602,333.8741,332.9602,333.7088,1792.0
2021-09-13 15:30:00,343.03,343.5,342.7,343.1,10199.0,333.5144,333.9713,333.1935,333.5824,10199.0
2021-09-13 15:35:00,343.06,343.17,342.86,342.86,1200.0,333.5435,333.6505,333.3491,333.3491,1200.0
2021-09-13 15:40:00,342.99,343.35,342.76,342.98,2859.0,333.4755,333.8255,333.2519,333.4658,2859.0
2021-09-13 15:45:00,343.04,343.5,342.79,342.88,6000.0,333.5241,333.9713,333.281,333.3685,6000.0
2021-09-13 15:50:00,342.78,343.89,342.78,343.7,8498.0,333.2713,334.3505,333.2713,334.1658,8498.0
2021-09-13 15:55:00,343.6,343.82,343.23,343.23,26380.0,334.0686,334.2825,333.7088,333.7088,26380.0
2021-09-14 09:30:00,346.02,346.02,342.14,342.14,5891.0,336.4214,336.4214,332.6491,332.6491,5891.0
2021-09-14 09:35:00,342.0,343.58,341.66,342.37,2331.0,332.5129,334.0491,332.1824,332.8727,2331.0
2021-09-14 09:40:00,342.59,342.59,341.25,341.71,2676.0,333.0866,333.0866,331.7837,332.231,2676.0
2021-09-14 09:45:00,341.48,341.48,340.35,340.36,1347.0,332.0074,332.0074,330.9087,330.9184,1347.0
2021-09-14 09:50:00,340.77,341.25,339.03,339.03,2822.0,331.3171,331.7837,329.6253,329.6253,2822.0
2021-09-14 09:55:00,339.66,340.22,339.29,339.33,1988.0,330.2379,330.7823,329.8781,329.917,1988.0
2021-09-14 10:00:00,339.0,339.16,337.36,338.24,4624.0,329.5962,329.7517,328.0017,328.8572,4624.0
2021-09-14 10:05:00,338.38,339.29,338.08,339.13,3855.0,328.9934,329.8781,328.7017,329.7226,3855.0
2021-09-14 10:10:00,338.89,338.89,337.75,338.09,1307.0,329.4892,329.4892,328.3808,328.7114,1307.0
2021-09-14 10:15:00,338.16,338.18,337.56,337.71,1000.0,328.7795,328.7989,328.1961,328.3419,1000.0
2021-09-14 10:20:00,338.35,338.35,337.08,337.47,1525.0,328.9642,328.9642,327.7294,328.1086,1525.0
2021-09-14 10:25:00,337.69,337.69,335.55,336.24,4488.0,328.3225,328.3225,326.2419,326.9127,4488.0
2021-09-14 10:30:00,336.13,336.45,334.62,334.75,4858.0,326.8058,327.1169,325.3377,325.4641,4858.0
2021-09-14 10:35:00,334.63,335.33,333.83,334.11,5271.0,325.3474,326.028,324.5696,324.8418,5271.0
2021-09-14 10:40:00,333.93,334.29,333.2,333.76,1834.0,324.6668,325.0168,323.9571,324.5015,1834.0
2021-09-14 10:45:00,333.72,334.53,333.72,334.34,1300.0,324.4626,325.2502,324.4626,325.0654,1300.0
2021-09-14 10:50:00,334.31,335.06,333.88,334.97,1256.0,325.0363,325.7655,324.6182,325.678,1256.0
2021-09-14 10:55:00,334.33,334.52,333.91,333.91,1500.0,325.0557,325.2404,324.6474,324.6474,1500.0
2021-09-14 11:00:00,334.12,334.17,333.76,333.76,1409.0,324.8515,324.9001,324.5015,324.5015,1409.0
2021-09-14 11:05:00,334.05,334.47,333.96,334.32,1500.0,324.7835,325.1918,324.696,325.046,1500.0
2021-09-14 11:10:00,334.55,334.55,333.81,334.03,2379.0,325.2696,325.2696,324.5501,324.764,2379.0
2021-09-14 11:15:00,333.9,334.56,333.87,334.37,2201.0,324.6376,325.2793,324.6085,325.0946,2201.0
2021-09-14 11:20:00,334.27,334.54,334.24,334.4,1900.0,324.9974,325.2599,324.9682,325.1238,1900.0
2021-09-14 11:25:00,334.32,334.32,333.34,333.57,4958.0,325.046,325.046,324.0932,324.3168,4958.0
2021-09-14 11:30:00,333.82,333.97,333.51,333.88,6331.0,324.5599,324.7057,324.2585,324.6182,6331.0
2021-09-14 11:35:00,333.69,334.04,333.69,334.04,500.0,324.4335,324.7738,324.4335,324.7738,500.0
2021-09-14 11:40:00,334.27,335.22,334.27,334.65,2207.0,324.9974,325.921,324.9974,325.3668,2207.0
2021-09-14 11:45:00,334.76,334.82,334.53,334.53,1920.0,325.4738,325.5321,325.2502,325.2502,1920.0
2021-09-14 11:50:00,334.5,334.5,334.13,334.13,600.0,325.221,325.221,324.8613,324.8613,600.0
2021-09-14 11:55:00,334.21,334.7,334.07,334.53,3000.0,324.939,325.4154,324.8029,325.2502,3000.0
2021-09-14 12:00:00,334.7,335.92,334.29,335.92,2912.0,325.4154,326.6016,325.0168,326.6016,2912.0
2021-09-14 12:05:00,336.17,336.53,336.05,336.44,850.0,326.8447,327.1947,326.728,327.1072,850.0
2021-09-14 12:10:00,336.66,336.92,336.28,336.43,1396.0,327.3211,327.5739,326.9516,327.0975,1396.0
2021-09-14 12:15:00,336.29,336.8,336.28,336.34,1200.0,326.9613,327.4572,326.9516,327.01,1200.0
2021-09-14 12:20:00,336.36,336.59,336.31,336.4,1442.0,327.0294,327.253,326.9808,327.0683,1442.0
2021-09-14 12:25:00,336.36,336.36,335.78,335.92,2062.0,327.0294,327.0294,326.4655,326.6016,2062.0
2021-09-14 12:30:00,335.82,336.3,335.4,336.3,1825.0,326.5044,326.9711,326.096,326.9711,1825.0
2021-09-14 12:35:00,336.43,336.51,336.03,336.22,2733.0,327.0975,327.1752,326.7086,326.8933,2733.0
2021-09-14 12:40:00,336.05,336.05,335.36,335.36,1841.0,326.728,326.728,326.0571,326.0571,1841.0
2021-09-14 12:45:00,335.31,335.31,335.14,335.14,750.0,326.0085,326.0085,325.8432,325.8432,750.0
2021-09-14 12:50:00,334.69,334.89,333.75,333.82,12161.0,325.4057,325.6002,324.4918,324.5599,12161.0
2021-09-14 12:55:00,333.4,333.5,332.88,332.88,2648.0,324.1515,324.2487,323.6459,323.6459,2648.0
2021-09-14 13:00:00,332.84,333.74,332.83,332.85,2776.0,323.607,324.4821,323.5973,323.6168,2776.0
2021-09-14 13:05:00,332.68,332.68,331.5,331.55,10249.0,323.4515,323.4515,322.3042,322.3528,10249.0
2021-09-14 13:10:00,331.5,331.73,331.5,331.51,1803.0,322.3042,322.5278,322.3042,322.3139,1803.0
2021-09-14 13:15:00,331.5,331.94,331.23,331.55,3984.0,322.3042,322.732,322.0417,322.3528,3984.0
2021-09-14 13:20:00,331.59,332.26,331.59,331.98,2171.0,322.3917,323.0431,322.3917,322.7709,2171.0
2021-09-14 13:25:00,331.86,332.18,331.86,331.98,1400.0,322.6542,322.9653,322.6542,322.7709,1400.0
2021-09-14 13:30:00,332.12,332.29,331.5,331.93,3563.0,322.907,323.0723,322.3042,322.7223,3563.0
2021-09-14 13:35:00,332.08,332.25,331.13,332.04,7255.0,322.8681,323.0334,321.9445,322.8292,7255.0
2021-09-14 13:40:00,332.29,332.34,332.05,332.32,2872.0,323.0723,323.1209,322.839,323.1015,2872.0
2021-09-14 13:45:00,332.38,332.58,332.0,332.0,808.0,323.1598,323.3543,322.7903,322.7903,808.0
2021-09-14 13:50:00,331.97,332.21,331.86,332.1,800.0,322.7612,322.9945,322.6542,322.8876,800.0
2021-09-14 13:55:00,331.75,332.24,331.75,332.24,2200.0,322.5473,323.0237,322.5473,323.0237,2200.0
2021-09-14 14:00:00,332.21,332.21,331.06,331.06,2794.0,322.9945,322.9945,321.8764,321.8764,2794.0
2021-09-14 14:05:00,331.2,331.42,330.99,331.07,3280.0,322.0125,322.2264,321.8084,321.8861,3280.0
2021-09-14 14:10:00,330.94,331.44,330.72,331.44,3149.0,321.7597,322.2459,321.5458,322.2459,3149.0
2021-09-14 14:15:00,331.13,331.13,330.7,330.79,2251.0,321.9445,321.9445,321.5264,321.6139,2251.0
2021-09-14 14:20:00,330.81,331.09,330.64,330.98,2104.0,321.6334,321.9056,321.4681,321.7986,2104.0
2021-09-14 14:25:00,330.88,331.29,330.72,331.04,3683.0,321.7014,322.1,321.5458,321.857,3683.0
2021-09-14 14:30:00,331.0,331.0,330.58,330.6,3509.0,321.8181,321.8181,321.4097,321.4292,3509.0
2021-09-14 14:35:00,330.32,330.72,330.3,330.3,1072.0,321.1569,321.5458,321.1375,321.1375,1072.0
2021-09-14 14:40:00,330.95,331.08,330.56,330.56,2379.0,321.7695,321.8959,321.3903,321.3903,2379.0
2021-09-14 14:45:00,330.28,330.36,328.38,328.41,13655.0,321.1181,321.1958,319.2708,319.2999,13655.0
2021-09-14 14:50:00,328.58,329.27,328.0,329.27,6607.0,319.4652,320.1361,318.9013,320.1361,6607.0
2021-09-14 14:55:00,329.44,329.67,329.23,329.4,850.0,320.3014,320.525,320.0972,320.2625,850.0
2021-09-14 15:00:00,329.24,329.7,329.23,329.7,954.0,320.1069,320.5541,320.0972,320.5541,954.0
2021-09-14 15:05:00,329.72,331.19,329.72,331.06,11023.0,320.5736,322.0028,320.5736,321.8764,11023.0
2021-09-14 15:10:00,331.22,331.35,330.69,330.77,2739.0,322.032,322.1584,321.5167,321.5945,2739.0
2021-09-14 15:15:00,330.87,330.87,330.41,330.42,2802.0,321.6917,321.6917,321.2444,321.2542,2802.0
2021-09-14 15:20:00,330.2,330.91,330.08,330.42,2105.0,321.0403,321.7306,320.9236,321.2542,2105.0
2021-09-14 15:25:00,330.04,330.44,330.0,330.38,1240.0,320.8847,321.2736,320.8458,321.2153,1240.0
2021-09-14 15:30:00,330.12,330.61,329.95,330.13,2808.0,320.9625,321.4389,320.7972,320.9722,2808.0
2021-09-14 15:35:00,330.1,330.32,329.66,330.28,2422.0,320.943,321.1569,320.5153,321.1181,2422.0
2021-09-14 15:40:00,330.12,331.09,330.07,330.83,4314.0,320.9625,321.9056,320.9139,321.6528,4314.0
2021-09-14 15:45:00,331.13,331.44,330.88,331.05,4825.0,321.9445,322.2459,321.7014,321.8667,4825.0
2021-09-14 15:50:00,330.93,331.63,330.49,331.58,8507.0,321.75,322.4306,321.3222,322.382,8507.0
2021-09-14 15:55:00,331.62,331.62,330.95,331.29,33176.0,322.4209,322.4209,321.7695,322.1,33176.0
2021-09-15 09:30:00,331.0,331.93,330.65,330.65,5464.0,321.8181,322.7223,321.4778,321.4778,5464.0
2021-09-15 09:35:00,330.62,332.52,330.15,332.52,1022.0,321.4486,323.2959,320.9917,323.2959,1022.0
2021-09-15 09:40:00,332.42,334.68,331.49,334.68,7787.0,323.1987,325.396,322.2945,325.396,7787.0
2021-09-15 09:45:00,335.15,337.04,334.21,337.04,4650.0,325.853,327.6905,324.939,327.6905,4650.0
2021-09-15 09:50:00,336.76,336.96,334.98,335.45,5377.0,327.4183,327.6128,325.6877,326.1446,5377.0
2021-09-15 09:55:00,335.46,335.54,334.8,335.17,1920.0,326.1544,326.2321,325.5127,325.8724,1920.0
2021-09-15 10:00:00,335.83,337.64,335.56,337.64,5952.0,326.5141,328.2739,326.2516,328.2739,5952.0
2021-09-15 10:05:00,336.91,337.12,335.36,335.36,2874.0,327.5641,327.7683,326.0571,326.0571,2874.0
2021-09-15 10:10:00,335.24,335.72,334.21,334.21,1900.0,325.9405,326.4071,324.939,324.939,1900.0
2021-09-15 10:15:00,334.46,334.69,333.25,333.52,9468.0,325.1821,325.4057,324.0057,324.2682,9468.0
2021-09-15 10:20:00,334.24,334.56,332.88,333.0,3137.0,324.9682,325.2793,323.6459,323.7626,3137.0
2021-09-15 10:25:00,334.1,334.75,333.66,334.75,3183.0,324.8321,325.4641,324.4043,325.4641,3183.0
2021-09-15 10:30:00,334.76,336.4,334.76,335.78,6208.0,325.4738,327.0683,325.4738,326.4655,6208.0
2021-09-15 10:35:00,335.69,335.69,335.07,335.63,2532.0,326.378,326.378,325.7752,326.3196,2532.0
2021-09-15 10:40:00,335.19,335.19,333.41,333.63,4297.0,325.8919,325.8919,324.1612,324.3751,4297.0
2021-09-15 10:45:00,333.6,333.61,332.74,333.03,2914.0,324.346,324.3557,323.5098,323.7918,2914.0
2021-09-15 10:50:00,333.33,333.39,331.5,331.82,9523.0,324.0834,324.1418,322.3042,322.6153,9523.0
2021-09-15 10:55:00,332.12,333.54,332.12,333.44,1867.0,322.907,324.2876,322.907,324.1904,1867.0
2021-09-15 11:00:00,333.53,333.53,333.5,333.5,200.0,324.2779,324.2779,324.2487,324.2487,200.0
2021-09-15 11:05:00,334.53,334.75,334.52,334.6,1100.0,325.2502,325.4641,325.2404,325.3182,1100.0
2021-09-15 11:10:00,334.05,334.33,334.05,334.22,700.0,324.7835,325.0557,324.7835,324.9488,700.0
2021-09-15 11:15:00,334.31,335.04,334.31,334.88,2367.0,325.0363,325.746,325.0363,325.5905,2367.0
2021-09-15 11:20:00,335.42,336.0,335.15,336.0,1003.0,326.1155,326.6794,325.853,326.6794,1003.0
2021-09-15 11:25:00,336.01,337.21,335.99,337.16,4000.0,326.6891,327.8558,326.6697,327.8072,4000.0
2021-09-15 11:30:00,336.85,337.03,336.36,336.64,3210.0,327.5058,327.6808,327.0294,327.3016,3210.0
2021-09-15 11:35:00,336.53,336.53,336.11,336.11,300.0,327.1947,327.1947,326.7863,326.7863,300.0
2021-09-15 11:40:00,336.36,336.37,336.16,336.16,400.0,327.0294,327.0391,326.8349,326.8349,400.0
2021-09-15 11:45:00,336.38,336.4,336.29,336.29,300.0,327.0488,327.0683,326.9613,326.9613,300.0
2021-09-15 11:50:00,336.53,336.64,336.47,336.64,600.0,327.1947,327.3016,327.1363,327.3016,600.0
2021-09-15 11:55:00,336.65,336.76,336.65,336.66,600.0,327.3114,327.4183,327.3114,327.3211,600.0
2021-09-15 12:00:00,336.47,337.0,336.47,337.0,1139.0,327.1363,327.6516,327.1363,327.6516,1139.0
2021-09-15 12:05:00,336.86,336.9,336.67,336.9,1609.0,327.5155,327.5544,327.3308,327.5544,1609.0
2021-09-15 12:10:00,336.98,336.98,336.97,336.98,100.0,327.6322,327.6322,327.6225,327.6322,100.0
2021-09-15 12:15:00,337.2,337.85,337.14,337.85,2200.0,327.8461,328.4781,327.7878,328.4781,2200.0
2021-09-15 12:20:00,337.52,338.09,337.51,338.09,1335.0,328.1572,328.7114,328.1475,328.7114,1335.0
2021-09-15 12:25:00,338.23,338.23,337.79,337.79,500.0,328.8475,328.8475,328.4197,328.4197,500.0
2021-09-15 12:30:00,337.86,337.86,337.61,337.61,310.0,328.4878,328.4878,328.2447,328.2447,310.0
2021-09-15 12:35:00,337.85,337.95,337.42,337.42,1017.0,328.4781,328.5753,328.06,328.06,1017.0
2021-09-15 12:40:00,337.76,338.55,337.76,338.16,836.0,328.3906,329.1586,328.3906,328.7795,836.0
2021-09-15 12:45:00,338.46,338.47,338.17,338.31,3694.0,329.0711,329.0809,328.7892,328.9253,3694.0
2021-09-15 12:50:00,338.39,338.72,338.23,338.72,1500.0,329.0031,329.3239,328.8475,329.3239,1500.0
2021-09-15 12:55:00,338.79,338.96,338.75,338.96,400.0,329.392,329.5573,329.3531,329.5573,400.0
2021-09-15 13:00:00,339.24,339.24,338.9,338.95,2717.0,329.8295,329.8295,329.4989,329.5475,2717.0
2021-09-15 13:05:00,339.11,339.2,338.5,338.5,1938.0,329.7031,329.7906,329.11,329.11,1938.0
2021-09-15 13:10:00,338.9,339.35,338.9,339.35,1600.0,329.4989,329.9365,329.4989,329.9365,1600.0
2021-09-15 13:15:00,339.65,339.65,339.18,339.18,1014.0,330.2281,330.2281,329.7712,329.7712,1014.0
2021-09-15 13:20:00,339.32,339.73,339.31,339.73,1497.0,329.9073,330.3059,329.8976,330.3059,1497.0
2021-09-15 13:25:00,339.77,339.97,339.46,339.97,1249.0,330.3448,330.5393,330.0434,330.5393,1249.0
2021-09-15 13:30:00,339.74,340.03,339.74,340.03,943.0,330.3156,330.5976,330.3156,330.5976,943.0
2021-09-15 13:35:00,340.03,340.19,339.88,340.09,921.0,330.5976,330.7532,330.4518,330.6559,921.0
2021-09-15 13:40:00,340.18,340.46,340.18,340.46,400.0,330.7434,331.0157,330.7434,331.0157,400.0
2021-09-15 13:45:00,340.49,340.67,340.33,340.63,2350.0,331.0448,331.2198,330.8893,331.1809,2350.0
2021-09-15 13:50:00,340.56,340.79,340.53,340.6,1350.0,331.1129,331.3365,331.0837,331.1518,1350.0
2021-09-15 13:55:00,340.52,340.68,340.38,340.38,3510.0,331.074,331.2296,330.9379,330.9379,3510.0
2021-09-15 14:00:00,340.55,340.8,340.37,340.77,4352.0,331.1032,331.3462,330.9282,331.3171,4352.0
2021-09-15 14:05:00,340.78,341.01,340.76,340.77,1119.0,331.3268,331.5504,331.3073,331.3171,1119.0
2021-09-15 14:10:00,340.63,340.86,340.53,340.68,3313.0,331.1809,331.4046,331.0837,331.2296,3313.0
2021-09-15 14:15:00,340.77,340.81,340.5,340.65,2100.0,331.3171,331.356,331.0546,331.2004,2100.0
2021-09-15 14:20:00,340.73,340.83,340.35,340.58,2688.0,331.2782,331.3754,330.9087,331.1323,2688.0
2021-09-15 14:25:00,340.95,341.1,340.85,340.85,1100.0,331.4921,331.6379,331.3948,331.3948,1100.0
2021-09-15 14:30:00,341.02,341.29,340.61,341.0,800.0,331.5601,331.8226,331.1615,331.5407,800.0
2021-09-15 14:35:00,341.07,341.49,341.04,341.12,1600.0,331.6087,332.0171,331.5796,331.6574,1600.0
2021-09-15 14:40:00,341.0,341.02,340.73,341.02,2100.0,331.5407,331.5601,331.2782,331.5601,2100.0
2021-09-15 14:45:00,341.2,341.35,341.2,341.27,803.0,331.7351,331.881,331.7351,331.8032,803.0
2021-09-15 14:50:00,341.16,341.29,340.72,340.96,1230.0,331.6962,331.8226,331.2685,331.5018,1230.0
2021-09-15 14:55:00,340.85,341.04,340.29,340.35,4780.0,331.3948,331.5796,330.8504,330.9087,4780.0
2021-09-15 15:00:00,340.35,340.76,340.21,340.67,2300.0,330.9087,331.3073,330.7726,331.2198,2300.0
2021-09-15 15:05:00,340.83,340.93,340.72,340.73,1200.0,331.3754,331.4726,331.2685,331.2782,1200.0
2021-09-15 15:10:00,340.79,341.6,340.79,341.59,2000.0,331.3365,332.124,331.3365,332.1143,2000.0
2021-09-15 15:15:00,341.88,342.08,341.69,341.89,3233.0,332.3963,332.5907,332.2115,332.406,3233.0
2021-09-15 15:20:00,341.77,341.82,341.27,341.49,3983.0,332.2893,332.3379,331.8032,332.0171,3983.0
2021-09-15 15:25:00,341.51,341.53,341.29,341.42,1600.0,332.0365,332.056,331.8226,331.949,1600.0
2021-09-15 15:30:00,341.3,342.23,341.27,342.23,3400.0,331.8324,332.7366,331.8032,332.7366,3400.0
2021-09-15 15:35:00,342.23,342.47,342.09,342.36,3066.0,332.7366,332.9699,332.6004,332.863,3066.0
2021-09-15 15:40:00,342.31,342.34,342.01,342.23,3701.0,332.8143,332.8435,332.5227,332.7366,3701.0
2021-09-15 15:45:00,342.24,342.35,341.73,341.74,4022.0,332.7463,332.8532,332.2504,332.2602,4022.0
2021-09-15 15:50:00,341.64,341.83,340.6,340.79,20012.0,332.1629,332.3477,331.1518,331.3365,20012.0
2021-09-15 15:55:00,340.79,342.0,340.78,341.69,26699.0,331.3365,332.5129,331.3268,332.2115,26699.0
2021-09-16 09:30:00,343.81,349.32,342.88,348.1,22284.0,334.2727,339.6299,333.3685,338.4437,22284.0
2021-09-16 09:35:00,348.54,349.37,347.13,349.37,16860.0,338.8715,339.6785,337.5006,339.6785,16860.0
2021-09-16 09:40:00,349.6,350.8,349.35,350.75,9113.0,339.9021,341.0688,339.6591,341.0202,9113.0
2021-09-16 09:45:00,349.97,350.62,348.82,349.42,13572.0,340.2619,340.8938,339.1438,339.7271,13572.0
2021-09-16 09:50:00,349.53,350.51,348.34,348.77,6022.0,339.8341,340.7869,338.6771,339.0951,6022.0
2021-09-16 09:55:00,348.37,350.51,348.36,350.22,21446.0,338.7062,340.7869,338.6965,340.5049,21446.0
2021-09-16 10:00:00,349.95,350.45,348.89,349.06,6143.0,340.2424,340.7285,339.2118,339.3771,6143.0
2021-09-16 10:05:00,348.81,350.22,347.86,350.22,6482.0,339.134,340.5049,338.2104,340.5049,6482.0
2021-09-16 10:10:00,349.74,350.72,349.37,350.32,6108.0,340.0382,340.9911,339.6785,340.6021,6108.0
2021-09-16 10:15:00,350.28,351.12,349.75,350.94,7669.0,340.5633,341.38,340.048,341.2049,7669.0
2021-09-16 10:20:00,351.13,352.17,351.06,352.14,11069.0,341.3897,342.4008,341.3216,342.3717,11069.0
2021-09-16 10:25:00,352.16,352.16,350.92,351.41,6205.0,342.3911,342.3911,341.1855,341.6619,6205.0
2021-09-16 10:30:00,351.11,352.95,351.11,352.63,15394.0,341.3702,343.1592,341.3702,342.8481,15394.0
2021-09-16 10:35:00,352.66,352.99,351.72,352.06,5280.0,342.8772,343.1981,341.9633,342.2939,5280.0
2021-09-16 10:40:00,352.16,352.16,349.69,349.69,3907.0,342.3911,342.3911,339.9896,339.9896,3907.0
2021-09-16 10:45:00,349.34,350.41,349.24,349.95,6684.0,339.6493,340.6897,339.5521,340.2424,6684.0
2021-09-16 10:50:00,349.79,350.31,349.44,349.75,7655.0,340.0868,340.5924,339.7466,340.048,7655.0
2021-09-16 10:55:00,349.85,350.36,349.44,350.22,8256.0,340.1452,340.641,339.7466,340.5049,8256.0
2021-09-16 11:00:00,350.01,350.45,349.88,350.25,3785.0,340.3007,340.7285,340.1744,340.5341,3785.0
2021-09-16 11:05:00,350.14,350.51,349.84,350.5,4901.0,340.4271,340.7869,340.1355,340.7772,4901.0
2021-09-16 11:10:00,350.5,351.69,349.83,351.69,5238.0,340.7772,341.9341,340.1257,341.9341,5238.0
2021-09-16 11:15:00,351.37,351.37,350.0,350.0,3210.0,341.623,341.623,340.291,340.291,3210.0
2021-09-16 11:20:00,350.36,350.58,349.98,350.39,1947.0,340.641,340.8549,340.2716,340.6702,1947.0
2021-09-16 11:25:00,350.62,350.62,350.27,350.45,1635.0,340.8938,340.8938,340.5535,340.7285,1635.0
2021-09-16 11:30:00,350.61,351.58,350.61,351.58,4205.0,340.8841,341.8272,340.8841,341.8272,4205.0
2021-09-16 11:35:00,351.6,352.25,351.55,351.79,3570.0,341.8466,342.4786,341.798,342.0314,3570.0
2021-09-16 11:40:00,352.13,352.19,351.65,351.65,2022.0,342.3619,342.4203,341.8953,341.8953,2022.0
2021-09-16 11:45:00,351.77,352.35,351.6,352.24,5016.0,342.0119,342.5758,341.8466,342.4689,5016.0
2021-09-16 11:50:00,352.49,352.56,352.24,352.29,2086.0,342.712,342.78,342.4689,342.5175,2086.0
2021-09-16 11:55:00,352.25,352.56,352.22,352.56,3200.0,342.4786,342.78,342.4494,342.78,3200.0
2021-09-16 12:00:00,352.67,353.1,352.58,352.88,7109.0,342.887,343.305,342.7995,343.0911,7109.0
2021-09-16 12:05:00,353.07,353.71,353.07,353.41,3484.0,343.2759,343.8981,343.2759,343.6064,3484.0
2021-09-16 12:10:00,353.56,354.15,353.22,354.15,1492.0,343.7523,344.3259,343.4217,344.3259,1492.0
2021-09-16 12:15:00,353.88,353.98,353.29,353.57,6497.0,344.0634,344.1606,343.4898,343.762,6497.0
2021-09-16 12:20:00,353.65,353.84,353.29,353.29,910.0,343.8398,344.0245,343.4898,343.4898,910.0
2021-09-16 12:25:00,353.48,354.37,353.47,353.48,9292.0,343.6745,344.5398,343.6648,343.6745,9292.0
2021-09-16 12:30:00,353.71,354.07,353.69,353.96,544.0,343.8981,344.2481,343.8787,344.1412,544.0
2021-09-16 12:35:00,353.95,354.0,353.91,353.91,307.0,344.1315,344.1801,344.0926,344.0926,307.0
2021-09-16 12:40:00,353.49,353.86,352.96,353.86,3625.0,343.6842,344.0439,343.1689,344.0439,3625.0
2021-09-16 12:45:00,353.75,354.39,353.75,354.3,1622.0,343.937,344.5592,343.937,344.4717,1622.0
2021-09-16 12:50:00,354.38,354.38,353.07,353.1,2200.0,344.5495,344.5495,343.2759,343.305,2200.0
2021-09-16 12:55:00,353.09,353.7,353.09,353.26,1500.0,343.2953,343.8884,343.2953,343.4606,1500.0
2021-09-16 13:00:00,352.88,353.07,352.78,353.01,2241.0,343.0911,343.2759,342.9939,343.2175,2241.0
2021-09-16 13:05:00,352.8,353.05,352.68,353.05,900.0,343.0134,343.2564,342.8967,343.2564,900.0
2021-09-16 13:10:00,352.88,353.19,352.81,352.91,1368.0,343.0911,343.3925,343.0231,343.1203,1368.0
2021-09-16 13:15:00,353.19,353.59,353.19,353.59,2423.0,343.3925,343.7814,343.3925,343.7814,2423.0
2021-09-16 13:20:00,353.78,353.94,353.67,353.82,1512.0,343.9662,344.1217,343.8592,344.0051,1512.0
2021-09-16 13:25:00,353.79,353.9,353.43,353.44,1200.0,343.9759,344.0828,343.6259,343.6356,1200.0
2021-09-16 13:30:00,353.28,353.48,353.16,353.2,932.0,343.48,343.6745,343.3634,343.4023,932.0
2021-09-16 13:35:00,353.09,353.09,352.11,352.36,1700.0,343.2953,343.2953,342.3425,342.5856,1700.0
2021-09-16 13:40:00,352.54,352.68,351.94,351.94,1300.0,342.7606,342.8967,342.1772,342.1772,1300.0
2021-09-16 13:45:00,351.91,352.12,351.7,352.02,4486.0,342.148,342.3522,341.9439,342.255,4486.0
2021-09-16 13:50:00,352.02,352.47,351.76,352.36,2322.0,342.255,342.6925,342.0022,342.5856,2322.0
2021-09-16 13:55:00,352.33,352.33,351.78,351.85,38223.0,342.5564,342.5564,342.0216,342.0897,38223.0
2021-09-16 14:00:00,351.69,351.74,350.82,351.19,31003.0,341.9341,341.9828,341.0883,341.448,31003.0
2021-09-16 14:05:00,351.23,351.95,351.23,351.95,5129.0,341.4869,342.1869,341.4869,342.1869,5129.0
2021-09-16 14:10:00,352.0,352.84,352.0,352.23,1800.0,342.2355,343.0522,342.2355,342.4592,1800.0
2021-09-16 14:15:00,351.88,352.75,351.88,352.46,1709.0,342.1189,342.9647,342.1189,342.6828,1709.0
2021-09-16 14:20:00,352.46,352.46,352.34,352.35,500.0,342.6828,342.6828,342.5661,342.5758,500.0
2021-09-16 14:25:00,352.15,352.39,351.71,351.71,1575.0,342.3814,342.6147,341.9536,341.9536,1575.0
2021-09-16 14:30:00,351.85,352.04,351.71,351.86,1403.0,342.0897,342.2744,341.9536,342.0994,1403.0
2021-09-16 14:35:00,351.5,351.5,351.05,351.07,501.0,341.7494,341.7494,341.3119,341.3313,501.0
2021-09-16 14:40:00,351.16,351.4,350.92,351.04,1849.0,341.4188,341.6522,341.1855,341.3022,1849.0
2021-09-16 14:45:00,351.17,351.17,350.71,350.71,3128.0,341.4286,341.4286,340.9813,340.9813,3128.0
2021-09-16 14:50:00,350.82,350.83,350.4,350.58,902.0,341.0883,341.098,340.6799,340.8549,902.0
2021-09-16 14:55:00,350.73,350.93,350.64,350.93,800.0,341.0008,341.1952,340.9133,341.1952,800.0
2021-09-16 15:00:00,350.81,351.04,350.75,350.9,3200.0,341.0786,341.3022,341.0202,341.1661,3200.0
2021-09-16 15:05:00,351.15,351.76,351.08,351.76,1701.0,341.4091,342.0022,341.3411,342.0022,1701.0
2021-09-16 15:10:00,351.65,351.86,351.33,351.48,1390.0,341.8953,342.0994,341.5841,341.73,1390.0
2021-09-16 15:15:00,351.25,351.25,350.68,350.8,1859.0,341.5063,341.5063,340.9522,341.0688,1859.0
2021-09-16 15:20:00,350.85,351.02,349.84,349.84,3050.0,341.1174,341.2827,340.1355,340.1355,3050.0
2021-09-16 15:25:00,349.84,349.84,348.91,349.0,3429.0,340.1355,340.1355,339.2313,339.3188,3429.0
2021-09-16 15:30:00,348.76,349.0,348.47,348.47,4335.0,339.0854,339.3188,338.8035,338.8035,4335.0
2021-09-16 15:35:00,348.41,348.52,348.08,348.5,2020.0,338.7451,338.8521,338.4243,338.8326,2020.0
2021-09-16 15:40:00,348.45,348.57,347.75,347.78,2646.0,338.784,338.9007,338.1034,338.1326,2646.0
2021-09-16 15:45:00,347.71,347.73,346.59,346.6,12701.0,338.0645,338.084,336.9756,336.9853,12701.0
2021-09-16 15:50:00,346.72,347.06,346.36,346.6,10425.0,337.102,337.4326,336.752,336.9853,10425.0
2021-09-16 15:55:00,346.5,346.78,346.15,346.2,25421.0,336.8881,337.1603,336.5478,336.5964,25421.0
2021-09-17 09:30:00,343.5,349.13,343.5,349.13,70260.0,333.9713,339.4452,333.9713,339.4452,70260.0
2021-09-17 09:35:00,347.14,347.4,346.25,347.33,1100.0,337.5104,337.7631,336.645,337.6951,1100.0
2021-09-17 09:40:00,347.05,347.06,345.04,345.69,900.0,337.4229,337.4326,335.4686,336.1006,900.0
2021-09-17 09:45:00,344.83,346.93,344.83,345.2,2067.0,335.2644,337.3062,335.2644,335.6242,2067.0
2021-09-17 09:50:00,344.49,345.03,343.45,343.46,783.0,334.9339,335.4589,333.9227,333.9324,783.0
2021-09-17 09:55:00,342.99,343.72,342.94,343.27,3158.0,333.4755,334.1852,333.4269,333.7477,3158.0
2021-09-17 10:00:00,343.55,344.45,343.03,343.34,2655.0,334.0199,334.895,333.5144,333.8158,2655.0
2021-09-17 10:05:00,342.94,342.97,342.04,342.9,3215.0,333.4269,333.456,332.5518,333.388,3215.0
2021-09-17 10:10:00,343.0,343.01,341.64,341.65,3650.0,333.4852,333.4949,332.1629,332.1727,3650.0
2021-09-17 10:15:00,341.34,341.7,340.41,341.63,4201.0,331.8713,332.2213,330.967,332.1532,4201.0
2021-09-17 10:20:00,341.67,342.35,341.5,341.5,3150.0,332.1921,332.8532,332.0268,332.0268,3150.0
2021-09-17 10:25:00,341.23,341.45,340.55,341.28,1200.0,331.7643,331.9782,331.1032,331.8129,1200.0
2021-09-17 10:30:00,340.87,341.26,340.12,341.26,1740.0,331.4143,331.7935,330.6851,331.7935,1740.0
2021-09-17 10:35:00,340.82,342.73,340.74,342.73,8522.0,331.3657,333.2227,331.2879,333.2227,8522.0
2021-09-17 10:40:00,342.14,342.14,341.0,341.03,1250.0,332.6491,332.6491,331.5407,331.5699,1250.0
2021-09-17 10:45:00,341.25,341.83,341.25,341.48,875.0,331.7837,332.3477,331.7837,332.0074,875.0
2021-09-17 10:50:00,341.05,342.24,341.04,342.24,2213.0,331.5893,332.7463,331.5796,332.7463,2213.0
2021-09-17 10:55:00,342.43,342.43,341.2,341.7,4862.0,332.931,332.931,331.7351,332.2213,4862.0
2021-09-17 11:00:00,341.49,342.23,341.02,341.6,1462.0,332.0171,332.7366,331.5601,332.124,1462.0
2021-09-17 11:05:00,341.27,341.85,341.18,341.85,300.0,331.8032,332.3671,331.7157,332.3671,300.0
2021-09-17 11:10:00,341.15,342.23,340.68,342.23,3580.0,331.6865,332.7366,331.2296,332.7366,3580.0
2021-09-17 11:15:00,342.5,343.0,341.91,343.0,2700.0,332.9991,333.4852,332.4254,333.4852,2700.0
2021-09-17 11:20:00,343.03,343.59,342.76,343.07,1128.0,333.5144,334.0588,333.2519,333.5533,1128.0
2021-09-17 11:25:00,343.08,343.21,341.68,341.68,1100.0,333.563,333.6894,332.2018,332.2018,1100.0
2021-09-17 11:30:00,341.36,341.36,340.44,340.86,1627.0,331.8907,331.8907,330.9962,331.4046,1627.0
2021-09-17 11:35:00,340.48,341.11,340.3,341.11,2992.0,331.0351,331.6476,330.8601,331.6476,2992.0
2021-09-17 11:40:00,341.0,341.38,340.62,340.62,1337.0,331.5407,331.9101,331.1712,331.1712,1337.0
2021-09-17 11:45:00,341.34,341.34,341.26,341.34,402.0,331.8713,331.8713,331.7935,331.8713,402.0
2021-09-17 11:50:00,340.78,341.18,340.5,340.5,1204.0,331.3268,331.7157,331.0546,331.0546,1204.0
2021-09-17 11:55:00,340.38,340.94,340.36,340.86,1787.0,330.9379,331.4823,330.9184,331.4046,1787.0
2021-09-17 12:00:00,341.0,341.47,340.66,341.47,2208.0,331.5407,331.9976,331.2101,331.9976,2208.0
2021-09-17 12:05:00,341.07,341.41,340.88,340.88,1300.0,331.6087,331.9393,331.424,331.424,1300.0
2021-09-17 12:10:00,340.75,340.87,340.58,340.66,7453.0,331.2976,331.4143,331.1323,331.2101,7453.0
2021-09-17 12:15:00,340.49,340.76,340.19,340.76,3151.0,331.0448,331.3073,330.7532,331.3073,3151.0
2021-09-17 12:20:00,340.57,340.78,340.24,340.78,600.0,331.1226,331.3268,330.8018,331.3268,600.0
2021-09-17 12:25:00,340.61,340.86,340.53,340.53,338.0,331.1615,331.4046,331.0837,331.0837,338.0
2021-09-17 12:30:00,340.31,340.42,340.31,340.42,200.0,330.8698,330.9768,330.8698,330.9768,200.0
2021-09-17 12:35:00,340.44,341.08,340.43,341.08,700.0,330.9962,331.6185,330.9865,331.6185,700.0
2021-09-17 12:40:00,341.06,341.06,341.05,341.06,800.0,331.599,331.599,331.5893,331.599,800.0
2021-09-17 12:45:00,340.87,341.03,340.6,340.76,2795.0,331.4143,331.5699,331.1518,331.3073,2795.0
2021-09-17 12:50:00,340.8,341.24,340.77,340.96,3100.0,331.3462,331.774,331.3171,331.5018,3100.0
2021-09-17 12:55:00,341.09,341.09,340.68,340.68,661.0,331.6282,331.6282,331.2296,331.2296,661.0
2021-09-17 13:00:00,340.75,340.92,340.49,340.78,1168.0,331.2976,331.4629,331.0448,331.3268,1168.0
2021-09-17 13:05:00,340.63,341.0,340.59,340.59,1525.0,331.1809,331.5407,331.1421,331.1421,1525.0
2021-09-17 13:10:00,340.63,340.86,340.58,340.62,1003.0,331.1809,331.4046,331.1323,331.1712,1003.0
2021-09-17 13:15:00,340.48,340.63,340.31,340.63,1347.0,331.0351,331.1809,330.8698,331.1809,1347.0
2021-09-17 13:20:00,340.5,340.54,340.38,340.52,900.0,331.0546,331.0934,330.9379,331.074,900.0
2021-09-17 13:25:00,340.5,340.5,340.19,340.19,1272.0,331.0546,331.0546,330.7532,330.7532,1272.0
2021-09-17 13:30:00,340.67,340.73,340.05,340.05,3086.0,331.2198,331.2782,330.617,330.617,3086.0
2021-09-17 13:35:00,340.42,340.48,340.24,340.41,1170.0,330.9768,331.0351,330.8018,330.967,1170.0
2021-09-17 13:40:00,340.32,340.47,339.89,339.96,1302.0,330.8795,331.0254,330.4615,330.5295,1302.0
2021-09-17 13:45:00,340.09,340.09,339.49,339.49,1500.0,330.6559,330.6559,330.0726,330.0726,1500.0
2021-09-17 13:50:00,339.0,339.13,338.92,339.1,1401.0,329.5962,329.7226,329.5184,329.6934,1401.0
2021-09-17 13:55:00,338.91,338.97,338.9,338.97,200.0,329.5087,329.567,329.4989,329.567,200.0
2021-09-17 14:00:00,338.84,339.19,338.83,339.04,2743.0,329.4406,329.7809,329.4309,329.6351,2743.0
2021-09-17 14:05:00,339.41,339.46,339.09,339.46,701.0,329.9948,330.0434,329.6837,330.0434,701.0
2021-09-17 14:10:00,339.38,339.38,338.44,338.44,850.0,329.9656,329.9656,329.0517,329.0517,850.0
2021-09-17 14:15:00,338.09,339.07,338.09,338.7,3264.0,328.7114,329.6642,328.7114,329.3045,3264.0
2021-09-17 14:20:00,338.53,339.21,338.49,339.21,1439.0,329.1392,329.8003,329.1003,329.8003,1439.0
2021-09-17 14:25:00,338.86,338.89,338.45,338.45,700.0,329.46,329.4892,329.0614,329.0614,700.0
2021-09-17 14:30:00,338.66,338.66,338.35,338.51,1100.0,329.2656,329.2656,328.9642,329.1198,1100.0
2021-09-17 14:35:00,338.24,339.13,337.98,339.13,4888.0,328.8572,329.7226,328.6045,329.7226,4888.0
2021-09-17 14:40:00,339.0,340.72,339.0,340.71,2150.0,329.5962,331.2685,329.5962,331.2587,2150.0
2021-09-17 14:45:00,340.3,340.88,339.8,340.88,1300.0,330.8601,331.424,330.374,331.424,1300.0
2021-09-17 14:50:00,340.83,341.02,340.61,340.68,3933.0,331.3754,331.5601,331.1615,331.2296,3933.0
2021-09-17 14:55:00,340.79,341.11,340.35,340.35,3410.0,331.3365,331.6476,330.9087,330.9087,3410.0
2021-09-17 15:00:00,340.99,341.28,340.99,341.28,823.0,331.531,331.8129,331.531,331.8129,823.0
2021-09-17 15:05:00,341.15,341.2,340.82,340.91,2800.0,331.6865,331.7351,331.3657,331.4532,2800.0
2021-09-17 15:10:00,340.75,341.5,340.75,341.16,2479.0,331.2976,332.0268,331.2976,331.6962,2479.0
2021-09-17 15:15:00,341.31,341.68,341.01,341.27,3512.0,331.8421,332.2018,331.5504,331.8032,3512.0
2021-09-17 15:20:00,341.37,341.93,341.01,341.75,7457.0,331.9004,332.4449,331.5504,332.2699,7457.0
2021-09-17 15:25:00,341.57,341.6,340.49,340.94,6794.0,332.0949,332.124,331.0448,331.4823,6794.0
2021-09-17 15:30:00,340.55,340.87,340.44,340.62,2300.0,331.1032,331.4143,330.9962,331.1712,2300.0
2021-09-17 15:35:00,340.89,341.13,340.32,340.93,6154.0,331.4337,331.6671,330.8795,331.4726,6154.0
2021-09-17 15:40:00,341.14,341.61,340.97,341.61,8993.0,331.6768,332.1338,331.5115,332.1338,8993.0
2021-09-17 15:45:00,341.5,341.54,340.64,340.65,7398.0,332.0268,332.0657,331.1907,331.2004,7398.0
2021-09-17 15:50:00,340.8,342.5,340.8,342.49,23199.0,331.3462,332.9991,331.3462,332.9894,23199.0
2021-09-17 15:55:00,342.32,342.63,341.35,341.46,48452.0,332.8241,333.1255,331.881,331.9879,48452.0
2021-09-20 09:30:00,329.36,330.24,327.98,328.3,17545.0,320.2236,321.0792,318.8819,319.193,17545.0
2021-09-20 09:35:00,328.94,329.22,327.06,328.59,5748.0,319.8152,320.0875,317.9874,319.4749,5748.0
2021-09-20 09:40:00,329.01,330.98,329.01,330.97,2902.0,319.8833,321.7986,319.8833,321.7889,2902.0
2021-09-20 09:45:00,330.88,333.62,330.87,333.62,4005.0,321.7014,324.3654,321.6917,324.3654,4005.0
2021-09-20 09:50:00,333.43,333.71,331.05,331.99,5572.0,324.1807,324.4529,321.8667,322.7806,5572.0
2021-09-20 09:55:00,331.99,332.62,331.04,332.62,3500.0,322.7806,323.3931,321.857,323.3931,3500.0
2021-09-20 10:00:00,332.39,333.2,330.97,331.43,7773.0,323.1695,323.9571,321.7889,322.2362,7773.0
2021-09-20 10:05:00,330.89,333.56,330.89,331.66,4086.0,321.7111,324.3071,321.7111,322.4598,4086.0
2021-09-20 10:10:00,330.97,331.67,330.57,331.41,4653.0,321.7889,322.4695,321.4,322.2167,4653.0
2021-09-20 10:15:00,331.0,331.49,329.84,329.99,3157.0,321.8181,322.2945,320.6903,320.8361,3157.0
2021-09-20 10:20:00,329.94,330.23,328.28,328.29,3934.0,320.7875,321.0694,319.1735,319.1833,3934.0
2021-09-20 10:25:00,328.45,329.08,327.85,328.5,6524.0,319.3388,319.9513,318.7555,319.3874,6524.0
2021-09-20 10:30:00,328.73,329.57,328.22,328.22,2496.0,319.6111,320.4278,319.1152,319.1152,2496.0
2021-09-20 10:35:00,328.88,331.07,328.88,330.22,2832.0,319.7569,321.8861,319.7569,321.0597,2832.0
2021-09-20 10:40:00,330.26,330.77,329.72,330.77,2862.0,321.0986,321.5945,320.5736,321.5945,2862.0
2021-09-20 10:45:00,330.77,331.2,329.86,331.2,6006.0,321.5945,322.0125,320.7097,322.0125,6006.0
2021-09-20 10:50:00,330.77,331.32,330.25,331.32,2082.0,321.5945,322.1292,321.0889,322.1292,2082.0
2021-09-20 10:55:00,331.42,331.42,329.62,329.93,1985.0,322.2264,322.2264,320.4764,320.7778,1985.0
2021-09-20 11:00:00,329.98,330.63,329.39,330.63,2900.0,320.8264,321.4583,320.2527,321.4583,2900.0
2021-09-20 11:05:00,330.24,330.72,330.23,330.26,1100.0,321.0792,321.5458,321.0694,321.0986,1100.0
2021-09-20 11:10:00,329.93,330.1,329.84,330.04,1225.0,320.7778,320.943,320.6903,320.8847,1225.0
2021-09-20 11:15:00,330.13,330.13,329.16,329.51,2698.0,320.9722,320.9722,320.0291,320.3694,2698.0
2021-09-20 11:20:00,329.75,329.75,329.12,329.54,1400.0,320.6028,320.6028,319.9902,320.3986,1400.0
2021-09-20 11:25:00,329.43,329.67,328.72,329.67,6553.0,320.2916,320.525,319.6013,320.525,6553.0
2021-09-20 11:30:00,329.52,329.54,328.8,328.94,3021.0,320.3791,320.3986,319.6791,319.8152,3021.0
2021-09-20 11:35:00,328.57,328.57,328.16,328.17,1735.0,319.4555,319.4555,319.0569,319.0666,1735.0
2021-09-20 11:40:00,328.36,328.91,328.14,328.4,1800.0,319.2513,319.7861,319.0374,319.2902,1800.0
2021-09-20 11:45:00,328.23,328.55,328.0,328.55,1720.0,319.1249,319.436,318.9013,319.436,1720.0
2021-09-20 11:50:00,328.69,329.05,328.35,328.95,2850.0,319.5722,319.9222,319.2416,319.8249,2850.0
2021-09-20 11:55:00,328.8,328.8,328.51,328.57,1400.0,319.6791,319.6791,319.3972,319.4555,1400.0
2021-09-20 12:00:00,328.11,328.11,327.27,327.27,1987.0,319.0083,319.0083,318.1916,318.1916,1987.0
2021-09-20 12:05:00,327.15,327.16,326.62,326.75,4881.0,318.0749,318.0846,317.5596,317.686,4881.0
2021-09-20 12:10:00,326.89,328.08,326.77,327.93,1890.0,317.8221,318.9791,317.7054,318.8332,1890.0
2021-09-20 12:15:00,327.94,328.36,327.71,327.71,2200.0,318.843,319.2513,318.6193,318.6193,2200.0
2021-09-20 12:20:00,327.5,327.5,326.92,327.06,2487.0,318.4152,318.4152,317.8513,317.9874,2487.0
2021-09-20 12:25:00,327.22,327.65,327.19,327.64,1200.0,318.1429,318.561,318.1138,318.5513,1200.0
2021-09-20 12:30:00,327.69,328.03,327.16,327.86,3185.0,318.5999,318.9305,318.0846,318.7652,3185.0
2021-09-20 12:35:00,327.42,328.0,327.39,327.91,1305.0,318.3374,318.9013,318.3082,318.8138,1305.0
2021-09-20 12:40:00,328.15,328.15,327.43,327.47,1201.0,319.0471,319.0471,318.3471,318.386,1201.0
2021-09-20 12:45:00,327.19,327.75,327.19,327.39,2209.0,318.1138,318.6582,318.1138,318.3082,2209.0
2021-09-20 12:50:00,327.64,327.64,327.25,327.34,1510.0,318.5513,318.5513,318.1721,318.2596,1510.0
2021-09-20 12:55:00,327.41,327.47,326.43,326.43,3261.0,318.3277,318.386,317.3749,317.3749,3261.0
2021-09-20 13:00:00,326.35,326.47,325.26,325.6,10642.0,317.2971,317.4137,316.2373,316.5679,10642.0
2021-09-20 13:05:00,325.56,325.93,325.43,325.93,4998.0,316.529,316.8887,316.4026,316.8887,4998.0
2021-09-20 13:10:00,325.98,326.74,325.98,326.45,4270.0,316.9373,317.6763,316.9373,317.3943,4270.0
2021-09-20 13:15:00,326.45,326.84,326.09,326.75,3271.0,317.3943,317.7735,317.0443,317.686,3271.0
2021-09-20 13:20:00,326.9,326.9,326.54,326.54,874.0,317.8318,317.8318,317.4818,317.4818,874.0
2021-09-20 13:25:00,326.73,326.8,326.55,326.75,2953.0,317.6665,317.7346,317.4915,317.686,2953.0
2021-09-20 13:30:00,326.55,326.63,326.14,326.37,3624.0,317.4915,317.5693,317.0929,317.3165,3624.0
2021-09-20 13:35:00,326.37,327.07,326.32,327.06,2804.0,317.3165,317.9971,317.2679,317.9874,2804.0
2021-09-20 13:40:00,327.12,327.12,326.59,326.65,700.0,318.0457,318.0457,317.5304,317.5888,700.0
2021-09-20 13:45:00,326.51,327.0,326.26,326.93,3817.0,317.4526,317.929,317.2096,317.861,3817.0
2021-09-20 13:50:00,327.1,327.33,326.4,326.77,3241.0,318.0263,318.2499,317.3457,317.7054,3241.0
2021-09-20 13:55:00,326.76,326.8,326.23,326.72,4690.0,317.6957,317.7346,317.1804,317.6568,4690.0
2021-09-20 14:00:00,326.88,327.17,326.55,326.59,3402.0,317.8124,318.0943,317.4915,317.5304,3402.0
2021-09-20 14:05:00,326.58,326.58,325.5,325.5,2800.0,317.5207,317.5207,316.4707,316.4707,2800.0
2021-09-20 14:10:00,325.72,325.72,325.18,325.19,2618.0,316.6845,316.6845,316.1595,316.1693,2618.0
2021-09-20 14:15:00,325.0,325.36,324.74,325.3,3683.0,315.9845,316.3345,315.7317,316.2762,3683.0
2021-09-20 14:20:00,325.26,325.26,324.27,324.56,1450.0,316.2373,316.2373,315.2748,315.5567,1450.0
2021-09-20 14:25:00,324.57,325.11,324.34,324.81,3703.0,315.5665,316.0915,315.3428,315.7998,3703.0
2021-09-20 14:30:00,324.81,324.81,324.3,324.36,2800.0,315.7998,315.7998,315.3039,315.3623,2800.0
2021-09-20 14:35:00,324.39,324.81,323.92,324.81,5460.0,315.3914,315.7998,314.9345,315.7998,5460.0
2021-09-20 14:40:00,325.21,325.21,324.67,324.81,2046.0,316.1887,316.1887,315.6637,315.7998,2046.0
2021-09-20 14:45:00,324.35,325.39,324.29,325.1,2923.0,315.3526,316.3637,315.2942,316.0817,2923.0
2021-09-20 14:50:00,325.33,325.35,324.42,324.42,3386.0,316.3054,316.3248,315.4206,315.4206,3386.0
2021-09-20 14:55:00,324.69,325.33,324.02,324.94,2999.0,315.6831,316.3054,315.0317,315.9262,2999.0
2021-09-20 15:00:00,325.52,325.77,325.13,325.75,3131.0,316.4901,316.7332,316.1109,316.7137,3131.0
2021-09-20 15:05:00,325.37,325.37,324.6,324.93,2431.0,316.3443,316.3443,315.5956,315.9165,2431.0
2021-09-20 15:10:00,325.24,325.36,324.65,324.67,2410.0,316.2179,316.3345,315.6442,315.6637,2410.0
2021-09-20 15:15:00,324.9,325.07,324.1,324.6,4989.0,315.8873,316.0526,315.1095,315.5956,4989.0
2021-09-20 15:20:00,324.59,325.41,324.59,325.41,3331.0,315.5859,316.3831,315.5859,316.3831,3331.0
2021-09-20 15:25:00,325.5,326.28,325.5,326.21,3053.0,316.4707,317.229,316.4707,317.161,3053.0
2021-09-20 15:30:00,326.21,327.31,326.14,326.97,8926.0,317.161,318.2304,317.0929,317.8999,8926.0
2021-09-20 15:35:00,326.89,328.04,326.89,327.93,6457.0,317.8221,318.9402,317.8221,318.8332,6457.0
2021-09-20 15:40:00,327.99,328.19,327.65,328.07,4764.0,318.8916,319.086,318.561,318.9694,4764.0
2021-09-20 15:45:00,328.17,328.94,328.05,328.6,7352.0,319.0666,319.8152,318.9499,319.4847,7352.0
2021-09-20 15:50:00,328.5,329.74,328.5,329.55,16313.0,319.3874,320.593,319.3874,320.4083,16313.0
2021-09-20 15:55:00,329.6,330.08,329.28,329.5,31087.0,320.4569,320.9236,320.1458,320.3597,31087.0
2021-09-21 09:30:00,334.8,334.99,331.6,332.66,13840.0,325.5127,325.6974,322.4014,323.432,13840.0
2021-09-21 09:35:00,332.55,333.33,331.94,333.03,2283.0,323.3251,324.0834,322.732,323.7918,2283.0
2021-09-21 09:40:00,333.22,333.22,329.88,330.44,9167.0,323.9765,323.9765,320.7292,321.2736,9167.0
2021-09-21 09:45:00,330.66,332.98,330.44,332.93,3830.0,321.4875,323.7432,321.2736,323.6945,3830.0
2021-09-21 09:50:00,332.98,332.98,330.53,330.53,5000.0,323.7432,323.7432,321.3611,321.3611,5000.0
2021-09-21 09:55:00,330.76,331.37,329.32,330.89,8271.0,321.5847,322.1778,320.1847,321.7111,8271.0
2021-09-21 10:00:00,331.65,331.9,330.35,331.14,4755.0,322.4501,322.6931,321.1861,321.9542,4755.0
2021-09-21 10:05:00,332.01,332.01,330.64,330.65,2425.0,322.8001,322.8001,321.4681,321.4778,2425.0
2021-09-21 10:10:00,330.69,331.6,330.57,331.38,3300.0,321.5167,322.4014,321.4,322.1875,3300.0
2021-09-21 10:15:00,331.36,331.38,330.34,330.34,1682.0,322.1681,322.1875,321.1764,321.1764,1682.0
2021-09-21 10:20:00,330.36,330.36,328.62,328.62,2797.0,321.1958,321.1958,319.5041,319.5041,2797.0
2021-09-21 10:25:00,329.12,329.75,328.6,329.75,3291.0,319.9902,320.6028,319.4847,320.6028,3291.0
2021-09-21 10:30:00,330.14,330.37,329.02,329.09,1450.0,320.9819,321.2056,319.893,319.9611,1450.0
2021-09-21 10:35:00,329.15,329.45,327.52,328.66,3600.0,320.0194,320.3111,318.4346,319.543,3600.0
2021-09-21 10:40:00,328.19,328.25,327.36,327.37,1532.0,319.086,319.1444,318.2791,318.2888,1532.0
2021-09-21 10:45:00,327.0,327.26,326.1,326.18,3680.0,317.929,318.1818,317.054,317.1318,3680.0
2021-09-21 10:50:00,326.31,326.36,325.41,326.19,4659.0,317.2582,317.3068,316.3831,317.1415,4659.0
2021-09-21 10:55:00,326.71,327.02,326.71,327.02,900.0,317.6471,317.9485,317.6471,317.9485,900.0
2021-09-21 11:00:00,326.47,327.41,325.71,327.09,6029.0,317.4137,318.3277,316.6748,318.0165,6029.0
2021-09-21 11:05:00,327.31,328.44,327.31,328.05,3151.0,318.2304,319.3291,318.2304,318.9499,3151.0
2021-09-21 11:10:00,328.28,328.28,327.84,327.92,707.0,319.1735,319.1735,318.7457,318.8235,707.0
2021-09-21 11:15:00,327.8,327.8,327.14,327.2,1200.0,318.7069,318.7069,318.0652,318.1235,1200.0
2021-09-21 11:20:00,326.86,327.0,326.83,326.91,840.0,317.7929,317.929,317.7638,317.8415,840.0
2021-09-21 11:25:00,327.59,327.78,327.21,327.22,1800.0,318.5027,318.6874,318.1332,318.1429,1800.0
2021-09-21 11:30:00,327.41,329.59,327.41,329.42,3363.0,318.3277,320.4472,318.3277,320.2819,3363.0
2021-09-21 11:35:00,329.63,329.97,329.31,329.31,4047.0,320.4861,320.8167,320.175,320.175,4047.0
2021-09-21 11:40:00,329.68,329.69,329.01,329.55,2460.0,320.5347,320.5444,319.8833,320.4083,2460.0
2021-09-21 11:45:00,329.5,329.74,329.34,329.35,6559.0,320.3597,320.593,320.2041,320.2139,6559.0
2021-09-21 11:50:00,329.41,329.98,329.41,329.78,3600.0,320.2722,320.8264,320.2722,320.6319,3600.0
2021-09-21 11:55:00,330.18,330.41,330.18,330.18,900.0,321.0208,321.2444,321.0208,321.0208,900.0
2021-09-21 12:00:00,330.49,330.88,330.18,330.88,675.0,321.3222,321.7014,321.0208,321.7014,675.0
2021-09-21 12:05:00,331.2,332.17,331.2,332.17,2291.0,322.0125,322.9556,322.0125,322.9556,2291.0
2021-09-21 12:10:00,332.14,332.52,332.14,332.35,1426.0,322.9265,323.2959,322.9265,323.1306,1426.0
2021-09-21 12:15:00,332.41,332.83,332.09,332.15,4630.0,323.189,323.5973,322.8778,322.9362,4630.0
2021-09-21 12:20:00,332.03,332.32,331.93,332.32,600.0,322.8195,323.1015,322.7223,323.1015,600.0
2021-09-21 12:25:00,331.91,332.26,331.91,332.13,1901.0,322.7028,323.0431,322.7028,322.9167,1901.0
2021-09-21 12:30:00,332.11,332.11,331.22,331.71,4410.0,322.8973,322.8973,322.032,322.5084,4410.0
2021-09-21 12:35:00,331.43,331.7,331.27,331.43,2329.0,322.2362,322.4987,322.0806,322.2362,2329.0
2021-09-21 12:40:00,331.35,331.75,331.21,331.36,5289.0,322.1584,322.5473,322.0223,322.1681,5289.0
2021-09-21 12:45:00,331.11,331.26,331.04,331.07,4895.0,321.925,322.0709,321.857,321.8861,4895.0
2021-09-21 12:50:00,331.17,331.17,329.93,330.16,3931.0,321.9834,321.9834,320.7778,321.0014,3931.0
2021-09-21 12:55:00,330.16,330.48,330.15,330.29,1480.0,321.0014,321.3125,320.9917,321.1278,1480.0
2021-09-21 13:00:00,330.53,330.57,330.0,330.48,4966.0,321.3611,321.4,320.8458,321.3125,4966.0
2021-09-21 13:05:00,330.61,330.65,330.19,330.19,1300.0,321.4389,321.4778,321.0306,321.0306,1300.0
2021-09-21 13:10:00,329.97,330.27,329.97,330.07,1003.0,320.8167,321.1083,320.8167,320.9139,1003.0
2021-09-21 13:15:00,330.16,330.33,330.16,330.21,1344.0,321.0014,321.1667,321.0014,321.05,1344.0
2021-09-21 13:20:00,330.22,330.31,329.54,329.54,3530.0,321.0597,321.1472,320.3986,320.3986,3530.0
2021-09-21 13:25:00,329.65,330.04,329.48,329.56,4273.0,320.5055,320.8847,320.3402,320.418,4273.0
2021-09-21 13:30:00,329.51,329.95,329.47,329.67,2590.0,320.3694,320.7972,320.3305,320.525,2590.0
2021-09-21 13:35:00,329.67,330.85,329.67,330.85,3364.0,320.525,321.6722,320.525,321.6722,3364.0
2021-09-21 13:40:00,330.65,330.65,330.02,330.02,1533.0,321.4778,321.4778,320.8653,320.8653,1533.0
2021-09-21 13:45:00,330.02,330.78,330.02,330.78,700.0,320.8653,321.6042,320.8653,321.6042,700.0
2021-09-21 13:50:00,331.12,331.49,329.68,329.96,2492.0,321.9348,322.2945,320.5347,320.8069,2492.0
2021-09-21 13:55:00,330.05,330.58,329.95,330.06,1400.0,320.8944,321.4097,320.7972,320.9042,1400.0
2021-09-21 14:00:00,330.38,331.15,330.38,330.59,2900.0,321.2153,321.9639,321.2153,321.4195,2900.0
2021-09-21 14:05:00,330.78,330.86,330.51,330.86,1415.0,321.6042,321.682,321.3417,321.682,1415.0
2021-09-21 14:10:00,330.9,331.15,330.86,330.89,700.0,321.7209,321.9639,321.682,321.7111,700.0
2021-09-21 14:15:00,330.88,331.26,330.82,331.1,2300.0,321.7014,322.0709,321.6431,321.9153,2300.0
2021-09-21 14:20:00,331.1,331.2,330.29,330.31,3720.0,321.9153,322.0125,321.1278,321.1472,3720.0
2021-09-21 14:25:00,330.28,330.28,329.56,329.56,5302.0,321.1181,321.1181,320.418,320.418,5302.0
2021-09-21 14:30:00,329.62,329.8,328.75,328.85,9718.0,320.4764,320.6514,319.6305,319.7277,9718.0
2021-09-21 14:35:00,328.99,329.04,327.36,328.68,8390.0,319.8638,319.9125,318.2791,319.5624,8390.0
2021-09-21 14:40:00,329.0,329.98,328.85,329.98,11798.0,319.8736,320.8264,319.7277,320.8264,11798.0
2021-09-21 14:45:00,330.0,330.39,329.85,329.85,8936.0,320.8458,321.225,320.7,320.7,8936.0
2021-09-21 14:50:00,330.01,331.31,329.85,330.64,1908.0,320.8555,322.1195,320.7,321.4681,1908.0
2021-09-21 14:55:00,330.9,330.93,330.14,330.21,1120.0,321.7209,321.75,320.9819,321.05,1120.0
2021-09-21 15:00:00,330.1,330.67,330.05,330.13,1699.0,320.943,321.4972,320.8944,320.9722,1699.0
2021-09-21 15:05:00,330.43,330.57,330.17,330.54,11832.0,321.2639,321.4,321.0111,321.3708,11832.0
2021-09-21 15:10:00,330.52,330.77,330.31,330.67,4842.0,321.3514,321.5945,321.1472,321.4972,4842.0
2021-09-21 15:15:00,330.93,331.36,330.0,330.0,10662.0,321.75,322.1681,320.8458,320.8458,10662.0
2021-09-21 15:20:00,330.15,330.99,330.14,330.81,8333.0,320.9917,321.8084,320.9819,321.6334,8333.0
2021-09-21 15:25:00,330.87,330.91,330.35,330.52,5226.0,321.6917,321.7306,321.1861,321.3514,5226.0
2021-09-21 15:30:00,331.05,332.14,331.0,331.98,2911.0,321.8667,322.9265,321.8181,322.7709,2911.0
2021-09-21 15:35:00,331.92,332.28,331.72,331.72,1341.0,322.7126,323.0626,322.5181,322.5181,1341.0
2021-09-21 15:40:00,331.56,332.16,331.27,331.61,3507.0,322.3625,322.9459,322.0806,322.4112,3507.0
2021-09-21 15:45:00,331.37,331.61,330.84,330.84,7795.0,322.1778,322.4112,321.6625,321.6625,7795.0
2021-09-21 15:50:00,331.03,331.19,330.34,330.34,7116.0,321.8473,322.0028,321.1764,321.1764,7116.0
2021-09-21 15:55:00,330.44,330.93,330.05,330.42,29411.0,321.2736,321.75,320.8944,321.2542,29411.0
2021-09-22 09:30:00,337.0,339.89,334.96,339.35,19004.0,327.6516,330.4615,325.6682,329.9365,19004.0
2021-09-22 09:35:00,339.28,341.0,339.17,339.63,9791.0,329.8684,331.5407,329.7614,330.2087,9791.0
2021-09-22 09:40:00,339.71,340.31,338.79,340.31,2243.0,330.2865,330.8698,329.392,330.8698,2243.0
2021-09-22 09:45:00,340.85,341.0,340.03,340.38,3887.0,331.3948,331.5407,330.5976,330.9379,3887.0
2021-09-22 09:50:00,340.18,341.7,340.18,341.7,2980.0,330.7434,332.2213,330.7434,332.2213,2980.0
2021-09-22 09:55:00,341.91,343.58,341.91,342.5,8845.0,332.4254,334.0491,332.4254,332.9991,8845.0
2021-09-22 10:00:00,342.73,342.8,341.11,342.54,12375.0,333.2227,333.2908,331.6476,333.038,12375.0
2021-09-22 10:05:00,342.66,343.66,342.66,343.36,57105.0,333.1546,334.1269,333.1546,333.8352,57105.0
2021-09-22 10:10:00,343.12,343.12,340.8,341.68,1800.0,333.6019,333.6019,331.3462,332.2018,1800.0
2021-09-22 10:15:00,341.93,342.23,341.28,342.23,3315.0,332.4449,332.7366,331.8129,332.7366,3315.0
2021-09-22 10:20:00,342.23,342.73,341.94,342.44,13450.0,332.7366,333.2227,332.4546,332.9407,13450.0
2021-09-22 10:25:00,342.47,343.32,342.04,342.46,7400.0,332.9699,333.7963,332.5518,332.9602,7400.0
2021-09-22 10:30:00,342.96,343.78,342.29,343.78,2151.0,333.4463,334.2436,332.7949,334.2436,2151.0
2021-09-22 10:35:00,343.65,344.24,343.2,343.39,5659.0,334.1172,334.6908,333.6797,333.8644,5659.0
2021-09-22 10:40:00,342.65,345.26,342.65,345.0,20156.0,333.1449,335.6825,333.1449,335.4297,20156.0
2021-09-22 10:45:00,344.53,345.33,344.12,345.25,4404.0,334.9728,335.7506,334.5741,335.6728,4404.0
2021-09-22 10:50:00,345.33,345.77,344.01,344.72,7118.0,335.7506,336.1784,334.4672,335.1575,7118.0
2021-09-22 10:55:00,344.82,344.96,344.27,344.45,1300.0,335.2547,335.3908,334.72,334.895,1300.0
2021-09-22 11:00:00,344.81,344.99,344.21,344.26,1850.0,335.245,335.42,334.6616,334.7103,1850.0
2021-09-22 11:05:00,344.35,344.35,343.45,343.45,1301.0,334.7978,334.7978,333.9227,333.9227,1301.0
2021-09-22 11:10:00,343.4,344.22,343.4,344.22,2300.0,333.8741,334.6714,333.8741,334.6714,2300.0
2021-09-22 11:15:00,344.4,344.4,344.01,344.26,1088.0,334.8464,334.8464,334.4672,334.7103,1088.0
2021-09-22 11:20:00,344.19,344.19,343.82,344.01,1637.0,334.6422,334.6422,334.2825,334.4672,1637.0
2021-09-22 11:25:00,344.05,344.51,344.05,344.36,1328.0,334.5061,334.9533,334.5061,334.8075,1328.0
2021-09-22 11:30:00,344.11,345.15,344.11,344.89,3950.0,334.5644,335.5756,334.5644,335.3228,3950.0
2021-09-22 11:35:00,344.76,345.14,344.74,345.12,9804.0,335.1964,335.5658,335.1769,335.5464,9804.0
2021-09-22 11:40:00,344.98,346.0,344.83,346.0,9823.0,335.4103,336.402,335.2644,336.402,9823.0
2021-09-22 11:45:00,346.0,346.13,345.06,345.07,13909.0,336.402,336.5284,335.4881,335.4978,13909.0
2021-09-22 11:50:00,345.03,345.68,344.38,344.96,10170.0,335.4589,336.0909,334.8269,335.3908,10170.0
2021-09-22 11:55:00,344.9,345.62,344.9,345.44,3554.0,335.3325,336.0325,335.3325,335.8575,3554.0
2021-09-22 12:00:00,345.24,345.72,345.2,345.35,1500.0,335.6631,336.1298,335.6242,335.77,1500.0
2021-09-22 12:05:00,345.44,345.58,345.08,345.08,1400.0,335.8575,335.9936,335.5075,335.5075,1400.0
2021-09-22 12:10:00,345.2,345.37,344.94,345.04,1600.0,335.6242,335.7895,335.3714,335.4686,1600.0
2021-09-22 12:15:00,345.14,345.22,344.81,345.22,2487.0,335.5658,335.6436,335.245,335.6436,2487.0
2021-09-22 12:20:00,345.43,345.73,345.42,345.73,1000.0,335.8478,336.1395,335.8381,336.1395,1000.0
2021-09-22 12:25:00,345.76,346.0,345.61,346.0,2078.0,336.1686,336.402,336.0228,336.402,2078.0
2021-09-22 12:30:00,346.03,346.2,345.67,345.68,4407.0,336.4312,336.5964,336.0811,336.0909,4407.0
2021-09-22 12:35:00,345.68,345.81,345.33,345.33,2524.0,336.0909,336.2173,335.7506,335.7506,2524.0
2021-09-22 12:40:00,345.46,345.47,345.06,345.23,2777.0,335.877,335.8867,335.4881,335.6533,2777.0
2021-09-22 12:45:00,345.3,345.86,345.3,345.59,2085.0,335.7214,336.2659,335.7214,336.0034,2085.0
2021-09-22 12:50:00,345.49,345.72,345.03,345.03,4112.0,335.9061,336.1298,335.4589,335.4589,4112.0
2021-09-22 12:55:00,345.0,346.11,344.85,345.44,13190.0,335.4297,336.5089,335.2839,335.8575,13190.0
2021-09-22 13:00:00,345.71,345.79,345.3,345.37,3084.0,336.12,336.1978,335.7214,335.7895,3084.0
2021-09-22 13:05:00,345.27,345.36,345.03,345.03,5614.0,335.6922,335.7797,335.4589,335.4589,5614.0
2021-09-22 13:10:00,345.06,345.2,344.77,344.77,6999.0,335.4881,335.6242,335.2061,335.2061,6999.0
2021-09-22 13:15:00,344.87,345.27,344.56,345.25,4976.0,335.3033,335.6922,335.0019,335.6728,4976.0
2021-09-22 13:20:00,345.09,345.73,345.09,345.36,5761.0,335.5172,336.1395,335.5172,335.7797,5761.0
2021-09-22 13:25:00,345.47,345.85,345.35,345.76,2467.0,335.8867,336.2561,335.77,336.1686,2467.0
2021-09-22 13:30:00,345.84,346.44,345.84,346.09,5665.0,336.2464,336.8298,336.2464,336.4895,5665.0
2021-09-22 13:35:00,345.99,346.37,345.94,346.37,5133.0,336.3923,336.7617,336.3436,336.7617,5133.0
2021-09-22 13:40:00,346.34,346.8,346.14,346.63,4607.0,336.7326,337.1798,336.5381,337.0145,4607.0
2021-09-22 13:45:00,346.66,346.71,346.28,346.52,5548.0,337.0437,337.0923,336.6742,336.9076,5548.0
2021-09-22 13:50:00,346.4,346.54,346.14,346.54,4742.0,336.7909,336.927,336.5381,336.927,4742.0
2021-09-22 13:55:00,346.46,347.1,346.4,346.98,4712.0,336.8492,337.4715,336.7909,337.3548,4712.0
2021-09-22 14:00:00,346.91,348.94,345.0,348.94,6882.0,337.2867,339.2604,335.4297,339.2604,6882.0
2021-09-22 14:05:00,348.97,349.22,348.1,348.46,5880.0,339.2896,339.5327,338.4437,338.7937,5880.0
2021-09-22 14:10:00,348.55,349.35,348.55,348.85,6570.0,338.8812,339.6591,338.8812,339.1729,6570.0
2021-09-22 14:15:00,349.0,349.31,348.63,348.63,7142.0,339.3188,339.6202,338.959,338.959,7142.0
2021-09-22 14:20:00,348.72,348.94,347.51,348.22,9791.0,339.0465,339.2604,337.8701,338.5604,9791.0
2021-09-22 14:25:00,348.0,348.66,348.0,348.54,6443.0,338.3465,338.9882,338.3465,338.8715,6443.0
2021-09-22 14:30:00,348.58,349.36,348.28,349.05,6164.0,338.9104,339.6688,338.6187,339.3674,6164.0
2021-09-22 14:35:00,348.92,349.33,348.02,348.17,6607.0,339.241,339.6396,338.3659,338.5118,6607.0
2021-09-22 14:40:00,348.01,348.22,347.25,347.91,6684.0,338.3562,338.5604,337.6173,338.259,6684.0
2021-09-22 14:45:00,347.63,347.63,346.22,346.22,6456.0,337.9868,337.9868,336.6159,336.6159,6456.0
2021-09-22 14:50:00,346.22,347.04,345.32,346.85,11791.0,336.6159,337.4131,335.7408,337.2284,11791.0
2021-09-22 14:55:00,347.03,347.11,345.92,346.36,8647.0,337.4034,337.4812,336.3242,336.752,8647.0
2021-09-22 15:00:00,346.56,346.63,345.96,346.25,6498.0,336.9464,337.0145,336.3631,336.645,6498.0
2021-09-22 15:05:00,346.27,346.28,345.48,345.88,7740.0,336.6645,336.6742,335.8964,336.2853,7740.0
2021-09-22 15:10:00,345.86,346.63,345.44,346.48,5022.0,336.2659,337.0145,335.8575,336.8687,5022.0
2021-09-22 15:15:00,346.28,346.99,346.1,346.99,5547.0,336.6742,337.3645,336.4992,337.3645,5547.0
2021-09-22 15:20:00,346.97,347.85,346.84,347.16,4807.0,337.3451,338.2007,337.2187,337.5298,4807.0
2021-09-22 15:25:00,347.37,347.85,346.95,347.67,7697.0,337.734,338.2007,337.3256,338.0257,7697.0
2021-09-22 15:30:00,347.6,347.81,346.95,347.21,9322.0,337.9576,338.1618,337.3256,337.5784,9322.0
2021-09-22 15:35:00,347.21,348.02,347.09,347.88,7399.0,337.5784,338.3659,337.4617,338.2298,7399.0
2021-09-22 15:40:00,347.94,347.94,346.24,346.87,12532.0,338.2882,338.2882,336.6353,337.2478,12532.0
2021-09-22 15:45:00,346.8,347.27,346.14,346.36,9474.0,337.1798,337.6368,336.5381,336.752,9474.0
2021-09-22 15:50:00,346.0,346.64,345.68,346.07,14186.0,336.402,337.0242,336.0909,336.47,14186.0
2021-09-22 15:55:00,346.06,346.19,345.63,345.84,36179.0,336.4603,336.5867,336.0422,336.2464,36179.0
2021-09-23 09:30:00,348.17,349.69,346.04,348.07,23201.0,338.5118,339.9896,336.4409,338.4146,23201.0
2021-09-23 09:35:00,347.47,351.36,347.4,350.99,15237.0,337.8312,341.6133,337.7631,341.2536,15237.0
2021-09-23 09:40:00,350.82,351.49,349.24,351.21,9204.0,341.0883,341.7397,339.5521,341.4675,9204.0
2021-09-23 09:45:00,351.38,352.0,349.68,350.06,10257.0,341.6327,342.2355,339.9799,340.3494,10257.0
2021-09-23 09:50:00,349.84,352.3,349.41,352.3,7024.0,340.1355,342.5272,339.7174,342.5272,7024.0
2021-09-23 09:55:00,352.36,353.9,351.94,353.1,8835.0,342.5856,344.0828,342.1772,343.305,8835.0
2021-09-23 10:00:00,352.41,354.51,352.4,353.54,5399.0,342.6342,344.6759,342.6244,343.7328,5399.0
2021-09-23 10:05:00,353.63,355.61,353.63,355.01,10432.0,343.8203,345.7454,343.8203,345.162,10432.0
2021-09-23 10:10:00,354.9,355.6,354.0,354.56,7264.0,345.0551,345.7357,344.1801,344.7245,7264.0
2021-09-23 10:15:00,354.76,355.66,353.11,354.01,7982.0,344.919,345.794,343.3148,344.1898,7982.0
2021-09-23 10:20:00,354.12,354.86,353.31,353.47,3136.0,344.2967,345.0162,343.5092,343.6648,3136.0
2021-09-23 10:25:00,353.63,354.71,353.63,354.26,5603.0,343.8203,344.8704,343.8203,344.4329,5603.0
2021-09-23 10:30:00,354.47,355.55,353.96,355.55,8248.0,344.637,345.6871,344.1412,345.6871,8248.0
2021-09-23 10:35:00,355.4,355.59,354.12,354.52,5273.0,345.5412,345.726,344.2967,344.6856,5273.0
2021-09-23 10:40:00,355.03,356.1,354.08,356.1,11684.0,345.1815,346.2218,344.2578,346.2218,11684.0
2021-09-23 10:45:00,356.03,356.55,355.9,356.33,2951.0,346.1538,346.6593,346.0274,346.4454,2951.0
2021-09-23 10:50:00,356.31,357.08,356.3,356.93,4460.0,346.426,347.1746,346.4163,347.0288,4460.0
2021-09-23 10:55:00,356.65,357.74,356.65,357.53,4257.0,346.7566,347.8163,346.7566,347.6121,4257.0
2021-09-23 11:00:00,357.61,358.88,357.42,358.85,4499.0,347.6899,348.9247,347.5052,348.8955,4499.0
2021-09-23 11:05:00,358.82,359.31,358.5,359.27,5391.0,348.8664,349.3428,348.5552,349.3039,5391.0
2021-09-23 11:10:00,359.1,359.59,358.85,359.12,5379.0,349.1386,349.615,348.8955,349.158,5379.0
2021-09-23 11:15:00,359.11,359.42,358.76,359.42,5392.0,349.1483,349.4497,348.808,349.4497,5392.0
2021-09-23 11:20:00,359.25,359.46,359.03,359.19,7419.0,349.2844,349.4886,349.0705,349.2261,7419.0
2021-09-23 11:25:00,359.48,359.8,359.32,359.76,3695.0,349.508,349.8192,349.3525,349.7803,3695.0
2021-09-23 11:30:00,359.6,360.27,359.39,359.64,14529.0,349.6247,350.2761,349.4205,349.6636,14529.0
2021-09-23 11:35:00,359.26,359.3,358.53,358.71,11477.0,349.2942,349.333,348.5844,348.7594,11477.0
2021-09-23 11:40:00,358.6,359.04,358.06,359.04,9636.0,348.6525,349.0803,348.1274,349.0803,9636.0
2021-09-23 11:45:00,359.19,359.3,358.15,358.24,5068.0,349.2261,349.333,348.2149,348.3024,5068.0
2021-09-23 11:50:00,358.12,359.88,358.11,359.84,3608.0,348.1858,349.897,348.1761,349.8581,3608.0
2021-09-23 11:55:00,359.54,359.81,359.5,359.61,1800.0,349.5664,349.8289,349.5275,349.6344,1800.0
2021-09-23 12:00:00,359.51,359.61,358.6,358.8,4952.0,349.5372,349.6344,348.6525,348.8469,4952.0
2021-09-23 12:05:00,359.07,359.08,357.47,357.92,5720.0,349.1094,349.1191,347.5538,347.9913,5720.0
2021-09-23 12:10:00,357.88,358.46,357.57,358.26,6045.0,347.9524,348.5163,347.651,348.3219,6045.0
2021-09-23 12:15:00,358.55,358.87,358.55,358.65,2161.0,348.6038,348.915,348.6038,348.7011,2161.0
2021-09-23 12:20:00,358.85,359.34,358.55,359.28,2200.0,348.8955,349.3719,348.6038,349.3136,2200.0
2021-09-23 12:25:00,358.97,359.46,358.96,359.46,1850.0,349.0122,349.4886,349.0025,349.4886,1850.0
2021-09-23 12:30:00,359.56,359.56,358.78,358.79,2200.0,349.5858,349.5858,348.8275,348.8372,2200.0
2021-09-23 12:35:00,358.91,359.33,358.66,359.33,2630.0,348.9539,349.3622,348.7108,349.3622,2630.0
2021-09-23 12:40:00,359.42,359.88,359.32,359.88,5087.0,349.4497,349.897,349.3525,349.897,5087.0
2021-09-23 12:45:00,359.79,359.94,359.49,359.78,2546.0,349.8094,349.9553,349.5178,349.7997,2546.0
2021-09-23 12:50:00,359.65,359.94,359.49,359.68,1000.0,349.6733,349.9553,349.5178,349.7025,1000.0
2021-09-23 12:55:00,359.8,360.1,359.69,359.95,3100.0,349.8192,350.1109,349.7122,349.965,3100.0
2021-09-23 13:00:00,359.98,360.67,359.71,360.55,5366.0,349.9942,350.665,349.7317,350.5484,5366.0
2021-09-23 13:05:00,360.59,361.54,360.59,361.21,10202.0,350.5873,351.5109,350.5873,351.1901,10202.0
2021-09-23 13:10:00,361.06,361.09,360.33,360.65,700.0,351.0442,351.0734,350.3345,350.6456,700.0
2021-09-23 13:15:00,360.79,360.86,360.6,360.77,2301.0,350.7817,350.8498,350.597,350.7623,2301.0
2021-09-23 13:20:00,360.71,360.93,360.47,360.91,2990.0,350.7039,350.9178,350.4706,350.8984,2990.0
2021-09-23 13:25:00,360.91,361.08,360.89,360.89,2494.0,350.8984,351.0637,350.8789,350.8789,2494.0
2021-09-23 13:30:00,360.75,360.92,359.78,359.78,3102.0,350.7428,350.9081,349.7997,349.7997,3102.0
2021-09-23 13:35:00,360.14,360.92,359.89,360.72,2607.0,350.1497,350.9081,349.9067,350.7137,2607.0
2021-09-23 13:40:00,360.74,360.74,360.61,360.72,400.0,350.7331,350.7331,350.6067,350.7137,400.0
2021-09-23 13:45:00,360.63,360.73,360.61,360.73,820.0,350.6261,350.7234,350.6067,350.7234,820.0
2021-09-23 13:50:00,360.83,360.89,360.69,360.81,3500.0,350.8206,350.8789,350.6845,350.8012,3500.0
2021-09-23 13:55:00,360.62,360.84,360.25,360.52,4162.0,350.6164,350.8303,350.2567,350.5192,4162.0
2021-09-23 14:00:00,360.41,360.47,359.97,359.97,4527.0,350.4123,350.4706,349.9845,349.9845,4527.0
2021-09-23 14:05:00,359.85,360.1,359.1,359.1,3153.0,349.8678,350.1109,349.1386,349.1386,3153.0
2021-09-23 14:10:00,359.11,359.65,358.97,359.65,2275.0,349.1483,349.6733,349.0122,349.6733,2275.0
2021-09-23 14:15:00,359.77,359.77,359.45,359.68,3840.0,349.79,349.79,349.4789,349.7025,3840.0
2021-09-23 14:20:00,359.62,359.8,359.17,359.38,6028.0,349.6442,349.8192,349.2066,349.4108,6028.0
2021-09-23 14:25:00,359.14,359.24,358.56,358.57,7095.0,349.1775,349.2747,348.6136,348.6233,7095.0
2021-09-23 14:30:00,358.57,358.82,358.2,358.21,3398.0,348.6233,348.8664,348.2636,348.2733,3398.0
2021-09-23 14:35:00,358.05,358.4,357.55,357.56,4638.0,348.1177,348.458,347.6316,347.6413,4638.0
2021-09-23 14:40:00,357.67,357.67,357.19,357.53,8299.0,347.7483,347.7483,347.2816,347.6121,8299.0
2021-09-23 14:45:00,357.61,357.8,357.34,357.35,4819.0,347.6899,347.8747,347.4274,347.4371,4819.0
2021-09-23 14:50:00,357.23,357.99,357.23,357.88,1401.0,347.3205,348.0594,347.3205,347.9524,1401.0
2021-09-23 14:55:00,357.93,358.1,357.5,357.53,3608.0,348.001,348.1663,347.583,347.6121,3608.0
2021-09-23 15:00:00,357.3,357.95,357.3,357.42,2522.0,347.3885,348.0205,347.3885,347.5052,2522.0
2021-09-23 15:05:00,357.4,357.68,357.25,357.36,2459.0,347.4857,347.758,347.3399,347.4469,2459.0
2021-09-23 15:10:00,357.34,357.47,356.67,356.7,3795.0,347.4274,347.5538,346.776,346.8052,3795.0
2021-09-23 15:15:00,356.83,357.02,356.42,356.9,5804.0,346.9316,347.1163,346.5329,346.9996,5804.0
2021-09-23 15:20:00,356.89,357.53,356.87,357.36,2505.0,346.9899,347.6121,346.9705,347.4469,2505.0
2021-09-23 15:25:00,357.28,357.42,356.93,356.93,5745.0,347.3691,347.5052,347.0288,347.0288,5745.0
2021-09-23 15:30:00,356.86,356.92,355.82,355.97,20594.0,346.9607,347.0191,345.9496,346.0954,20594.0
2021-09-23 15:35:00,356.0,356.0,355.28,355.73,3363.0,346.1246,346.1246,345.4246,345.8621,3363.0
2021-09-23 15:40:00,355.6,355.7,355.18,355.28,5303.0,345.7357,345.8329,345.3273,345.4246,5303.0
2021-09-23 15:45:00,355.27,355.44,355.01,355.13,6373.0,345.4148,345.5801,345.162,345.2787,6373.0
2021-09-23 15:50:00,355.24,355.4,354.78,355.3,16277.0,345.3857,345.5412,344.9384,345.444,16277.0
2021-09-23 15:55:00,355.25,355.44,354.9,355.25,29286.0,345.3954,345.5801,345.0551,345.3954,29286.0
2021-09-24 09:30:00,354.13,356.18,353.67,356.18,7731.0,344.3065,346.2996,343.8592,346.2996,7731.0
2021-09-24 09:35:00,355.49,357.08,355.49,356.7,4806.0,345.6287,347.1746,345.6287,346.8052,4806.0
2021-09-24 09:40:00,357.02,358.82,357.02,358.48,3773.0,347.1163,348.8664,347.1163,348.5358,3773.0
2021-09-24 09:45:00,358.05,358.45,357.55,358.11,17263.0,348.1177,348.5066,347.6316,348.1761,17263.0
2021-09-24 09:50:00,357.87,360.5,357.71,360.36,10663.0,347.9427,350.4998,347.7871,350.3636,10663.0
2021-09-24 09:55:00,360.6,361.0,359.77,361.0,13120.0,350.597,350.9859,349.79,350.9859,13120.0
2021-09-24 10:00:00,360.99,360.99,359.56,359.84,5315.0,350.9762,350.9762,349.5858,349.8581,5315.0
2021-09-24 10:05:00,359.54,360.45,359.44,360.12,2217.0,349.5664,350.4511,349.4692,350.1303,2217.0
2021-09-24 10:10:00,360.42,360.75,359.5,359.7,1995.0,350.422,350.7428,349.5275,349.7219,1995.0
2021-09-24 10:15:00,359.38,359.38,358.32,358.87,1434.0,349.4108,349.4108,348.3802,348.915,1434.0
2021-09-24 10:20:00,358.92,359.64,358.83,359.33,4304.0,348.9636,349.6636,348.8761,349.3622,4304.0
2021-09-24 10:25:00,359.5,359.5,358.64,358.74,2275.0,349.5275,349.5275,348.6914,348.7886,2275.0
2021-09-24 10:30:00,358.31,358.82,357.21,357.21,1730.0,348.3705,348.8664,347.301,347.301,1730.0
2021-09-24 10:35:00,357.29,357.87,357.08,357.3,3580.0,347.3788,347.9427,347.1746,347.3885,3580.0
2021-09-24 10:40:00,357.42,357.83,356.44,356.8,2858.0,347.5052,347.9038,346.5524,346.9024,2858.0
2021-09-24 10:45:00,356.67,357.45,356.0,356.97,2445.0,346.776,347.5344,346.1246,347.0677,2445.0
2021-09-24 10:50:00,357.02,357.42,356.61,356.62,1225.0,347.1163,347.5052,346.7177,346.7274,1225.0
2021-09-24 10:55:00,357.07,357.36,356.66,356.69,2350.0,347.1649,347.4469,346.7663,346.7954,2350.0
2021-09-24 11:00:00,356.71,357.68,356.71,357.68,1500.0,346.8149,347.758,346.8149,347.758,1500.0
2021-09-24 11:05:00,357.35,357.97,357.17,357.58,1130.0,347.4371,348.0399,347.2621,347.6608,1130.0
2021-09-24 11:10:00,357.38,357.53,356.73,356.73,1200.0,347.4663,347.6121,346.8343,346.8343,1200.0
2021-09-24 11:15:00,356.59,357.04,356.4,356.78,1697.0,346.6982,347.1357,346.5135,346.8829,1697.0
2021-09-24 11:20:00,356.58,356.97,356.58,356.74,1154.0,346.6885,347.0677,346.6885,346.8441,1154.0
2021-09-24 11:25:00,356.58,356.58,355.81,355.99,3524.0,346.6885,346.6885,345.9399,346.1149,3524.0
2021-09-24 11:30:00,355.89,356.46,355.86,356.33,1497.0,346.0176,346.5718,345.9885,346.4454,1497.0
2021-09-24 11:35:00,356.56,357.0,356.32,357.0,1219.0,346.669,347.0968,346.4357,347.0968,1219.0
2021-09-24 11:40:00,357.0,357.24,356.35,356.35,2000.0,347.0968,347.3302,346.4649,346.4649,2000.0
2021-09-24 11:45:00,356.42,357.0,356.42,356.56,3075.0,346.5329,347.0968,346.5329,346.669,3075.0
2021-09-24 11:50:00,356.7,357.39,356.68,357.29,1448.0,346.8052,347.476,346.7857,347.3788,1448.0
2021-09-24 11:55:00,357.45,357.57,357.1,357.17,1200.0,347.5344,347.651,347.1941,347.2621,1200.0
2021-09-24 12:00:00,357.52,357.88,357.52,357.88,5084.0,347.6024,347.9524,347.6024,347.9524,5084.0
2021-09-24 12:05:00,357.95,358.29,357.95,358.13,1527.0,348.0205,348.3511,348.0205,348.1955,1527.0
2021-09-24 12:10:00,358.18,358.45,357.93,358.45,1000.0,348.2441,348.5066,348.001,348.5066,1000.0
2021-09-24 12:15:00,358.38,358.88,358.22,358.59,2400.0,348.4386,348.9247,348.283,348.6427,2400.0
2021-09-24 12:20:00,358.49,358.86,358.49,358.86,600.0,348.5455,348.9052,348.5455,348.9052,600.0
2021-09-24 12:25:00,358.79,358.87,358.55,358.87,1448.0,348.8372,348.915,348.6038,348.915,1448.0
2021-09-24 12:30:00,358.96,359.62,358.87,359.21,5442.0,349.0025,349.6442,348.915,349.2455,5442.0
2021-09-24 12:35:00,359.35,359.65,359.3,359.6,1302.0,349.3817,349.6733,349.333,349.6247,1302.0
2021-09-24 12:40:00,359.77,360.06,359.55,359.55,2400.0,349.79,350.072,349.5761,349.5761,2400.0
2021-09-24 12:45:00,359.25,359.4,358.92,359.29,1986.0,349.2844,349.4303,348.9636,349.3233,1986.0
2021-09-24 12:50:00,359.18,359.4,359.14,359.14,900.0,349.2164,349.4303,349.1775,349.1775,900.0
2021-09-24 12:55:00,359.34,359.34,358.96,359.09,1303.0,349.3719,349.3719,349.0025,349.1289,1303.0
2021-09-24 13:00:00,359.11,359.33,358.9,358.9,600.0,349.1483,349.3622,348.9441,348.9441,600.0
2021-09-24 13:05:00,358.97,358.98,358.64,358.65,2502.0,349.0122,349.0219,348.6914,348.7011,2502.0
2021-09-24 13:10:00,358.78,359.32,358.71,359.19,1401.0,348.8275,349.3525,348.7594,349.2261,1401.0
2021-09-24 13:15:00,358.98,359.13,358.76,359.03,2400.0,349.0219,349.1678,348.808,349.0705,2400.0
2021-09-24 13:20:00,358.9,358.9,358.19,358.19,800.0,348.9441,348.9441,348.2538,348.2538,800.0
2021-09-24 13:25:00,358.17,358.44,358.16,358.44,600.0,348.2344,348.4969,348.2247,348.4969,600.0
2021-09-24 13:30:00,358.6,358.6,358.06,358.15,894.0,348.6525,348.6525,348.1274,348.2149,894.0
2021-09-24 13:35:00,358.3,358.34,358.1,358.22,800.0,348.3608,348.3997,348.1663,348.283,800.0
2021-09-24 13:40:00,358.17,358.17,357.75,357.93,1614.0,348.2344,348.2344,347.826,348.001,1614.0
2021-09-24 13:45:00,357.93,358.15,357.81,357.9,5088.0,348.001,348.2149,347.8844,347.9719,5088.0
2021-09-24 13:50:00,357.98,358.01,357.47,357.51,1296.0,348.0497,348.0788,347.5538,347.5927,1296.0
2021-09-24 13:55:00,357.6,357.6,356.97,357.03,1100.0,347.6802,347.6802,347.0677,347.126,1100.0
2021-09-24 14:00:00,357.01,357.08,356.78,357.08,1358.0,347.1066,347.1746,346.8829,347.1746,1358.0
2021-09-24 14:05:00,356.96,357.08,356.94,357.06,1700.0,347.058,347.1746,347.0385,347.1552,1700.0
2021-09-24 14:10:00,357.04,357.14,356.77,356.86,1006.0,347.1357,347.233,346.8732,346.9607,1006.0
2021-09-24 14:15:00,356.86,356.86,356.84,356.85,200.0,346.9607,346.9607,346.9413,346.951,200.0
2021-09-24 14:20:00,356.95,357.03,356.86,356.86,1504.0,347.0482,347.126,346.9607,346.9607,1504.0
2021-09-24 14:25:00,357.0,357.11,356.94,356.94,600.0,347.0968,347.2038,347.0385,347.0385,600.0
2021-09-24 14:30:00,357.16,357.21,356.92,357.09,1700.0,347.2524,347.301,347.0191,347.1843,1700.0
2021-09-24 14:35:00,356.96,357.08,356.92,356.92,702.0,347.058,347.1746,347.0191,347.0191,702.0
2021-09-24 14:40:00,357.04,357.12,356.97,357.02,1711.0,347.1357,347.2135,347.0677,347.1163,1711.0
2021-09-24 14:45:00,357.03,357.22,356.85,357.08,2941.0,347.126,347.3107,346.951,347.1746,2941.0
2021-09-24 14:50:00,357.34,357.56,357.11,357.5,1491.0,347.4274,347.6413,347.2038,347.583,1491.0
2021-09-24 14:55:00,357.45,357.69,357.44,357.68,2979.0,347.5344,347.7677,347.5246,347.758,2979.0
2021-09-24 15:00:00,357.68,357.7,357.37,357.48,2300.0,347.758,347.7774,347.4566,347.5635,2300.0
2021-09-24 15:05:00,357.38,357.38,356.92,357.0,2700.0,347.4663,347.4663,347.0191,347.0968,2700.0
2021-09-24 15:10:00,356.99,357.47,356.89,357.47,2300.0,347.0871,347.5538,346.9899,347.5538,2300.0
2021-09-24 15:15:00,357.4,357.58,357.08,357.08,2044.0,347.4857,347.6608,347.1746,347.1746,2044.0
2021-09-24 15:20:00,357.12,357.52,357.11,357.2,7085.0,347.2135,347.6024,347.2038,347.2913,7085.0
2021-09-24 15:25:00,357.17,357.17,356.75,356.75,1200.0,347.2621,347.2621,346.8538,346.8538,1200.0
2021-09-24 15:30:00,357.08,357.08,356.65,356.65,2000.0,347.1746,347.1746,346.7566,346.7566,2000.0
2021-09-24 15:35:00,356.67,357.09,356.49,357.08,2007.0,346.776,347.1843,346.601,347.1746,2007.0
2021-09-24 15:40:00,357.0,357.13,356.89,357.03,3986.0,347.0968,347.2232,346.9899,347.126,3986.0
2021-09-24 15:45:00,357.11,357.47,357.0,357.27,5230.0,347.2038,347.5538,347.0968,347.3594,5230.0
2021-09-24 15:50:00,357.11,357.27,356.71,356.71,20832.0,347.2038,347.3594,346.8149,346.8149,20832.0
2021-09-24 15:55:00,356.67,356.78,356.5,356.51,22493.0,346.776,346.8829,346.6107,346.6204,22493.0
2021-09-27 09:30:00,356.68,359.08,356.68,359.08,7736.0,346.7857,349.1191,346.7857,349.1191,7736.0
2021-09-27 09:35:00,359.03,362.6,359.03,362.6,4672.0,349.0705,352.5415,349.0705,352.5415,4672.0
2021-09-27 09:40:00,363.0,364.92,361.66,364.33,6030.0,352.9304,354.7971,351.6276,354.2235,6030.0
2021-09-27 09:45:00,364.22,364.76,363.35,363.55,6758.0,354.1166,354.6416,353.2707,353.4651,6758.0
2021-09-27 09:50:00,363.48,364.22,362.46,363.65,7108.0,353.3971,354.1166,352.4054,353.5624,7108.0
2021-09-27 09:55:00,363.89,364.47,363.4,364.3,4585.0,353.7957,354.3596,353.3193,354.1943,4585.0
2021-09-27 10:00:00,364.3,365.0,363.83,364.87,5752.0,354.1943,354.8749,353.7374,354.7485,5752.0
2021-09-27 10:05:00,364.94,365.43,364.0,364.21,7268.0,354.8166,355.293,353.9027,354.1068,7268.0
2021-09-27 10:10:00,364.55,365.3,363.74,365.3,5446.0,354.4374,355.1666,353.6499,355.1666,5446.0
2021-09-27 10:15:00,365.35,365.35,364.19,364.19,6982.0,355.2152,355.2152,354.0874,354.0874,6982.0
2021-09-27 10:20:00,364.37,365.47,364.02,365.47,2456.0,354.2624,355.3319,353.9221,355.3319,2456.0
2021-09-27 10:25:00,365.35,366.48,365.35,366.48,4726.0,355.2152,356.3139,355.2152,356.3139,4726.0
2021-09-27 10:30:00,366.58,366.93,366.17,366.35,5321.0,356.4111,356.7514,356.0125,356.1875,5321.0
2021-09-27 10:35:00,366.28,366.41,365.45,365.8,1930.0,356.1194,356.2458,355.3124,355.6527,1930.0
2021-09-27 10:40:00,366.06,366.9,365.99,366.0,6623.0,355.9055,356.7222,355.8375,355.8472,6623.0
2021-09-27 10:45:00,366.21,367.21,365.88,367.0,5231.0,356.0514,357.0236,355.7305,356.8194,5231.0
2021-09-27 10:50:00,366.89,367.25,366.7,367.15,4643.0,356.7125,357.0625,356.5278,356.9653,4643.0
2021-09-27 10:55:00,367.43,367.43,365.78,366.38,6794.0,357.2375,357.2375,355.6333,356.2166,6794.0
2021-09-27 11:00:00,366.63,367.6,366.63,367.13,3117.0,356.4597,357.4028,356.4597,356.9458,3117.0
2021-09-27 11:05:00,366.95,367.02,366.52,366.59,3600.0,356.7708,356.8389,356.3528,356.4208,3600.0
2021-09-27 11:10:00,366.52,367.33,366.31,367.33,4933.0,356.3528,357.1403,356.1486,357.1403,4933.0
2021-09-27 11:15:00,367.41,367.45,367.01,367.2,2774.0,357.2181,357.257,356.8292,357.0139,2774.0
2021-09-27 11:20:00,367.05,368.21,366.88,368.16,4905.0,356.8681,357.9959,356.7028,357.9473,4905.0
2021-09-27 11:25:00,368.05,368.78,367.77,368.3,5300.0,357.8403,358.5501,357.5681,358.0834,5300.0
2021-09-27 11:30:00,368.19,368.7,367.91,368.03,3358.0,357.9764,358.4723,357.7042,357.8209,3358.0
2021-09-27 11:35:00,367.99,368.53,367.96,368.38,3886.0,357.782,358.307,357.7528,358.1612,3886.0
2021-09-27 11:40:00,368.51,369.09,368.51,369.08,5139.0,358.2876,358.8515,358.2876,358.8417,5139.0
2021-09-27 11:45:00,368.88,369.17,368.51,368.9,5712.0,358.6473,358.9292,358.2876,358.6667,5712.0
2021-09-27 11:50:00,368.71,369.0,368.66,368.86,1832.0,358.482,358.764,358.4334,358.6278,1832.0
2021-09-27 11:55:00,368.64,368.8,368.52,368.69,3800.0,358.414,358.5695,358.2973,358.4626,3800.0
2021-09-27 12:00:00,368.5,368.5,367.5,367.7,5501.0,358.2778,358.2778,357.3056,357.5,5501.0
2021-09-27 12:05:00,367.79,367.79,367.02,367.05,3101.0,357.5875,357.5875,356.8389,356.8681,3101.0
2021-09-27 12:10:00,367.05,367.87,367.03,367.67,6201.0,356.8681,357.6653,356.8486,357.4709,6201.0
2021-09-27 12:15:00,367.47,367.68,367.2,367.2,3200.0,357.2764,357.4806,357.0139,357.0139,3200.0
2021-09-27 12:20:00,367.25,367.27,367.2,367.27,600.0,357.0625,357.082,357.0139,357.082,600.0
2021-09-27 12:25:00,367.27,367.27,366.74,367.19,1600.0,357.082,357.082,356.5667,357.0042,1600.0
2021-09-27 12:30:00,367.03,367.09,366.74,366.74,800.0,356.8486,356.9069,356.5667,356.5667,800.0
2021-09-27 12:35:00,366.83,366.85,366.6,366.6,1320.0,356.6542,356.6736,356.4305,356.4305,1320.0
2021-09-27 12:40:00,366.69,366.69,366.19,366.19,1336.0,356.518,356.518,356.0319,356.0319,1336.0
2021-09-27 12:45:00,366.26,366.45,365.68,366.17,2049.0,356.1,356.2847,355.5361,356.0125,2049.0
2021-09-27 12:50:00,366.03,366.56,365.88,366.56,1645.0,355.8764,356.3917,355.7305,356.3917,1645.0
2021-09-27 12:55:00,366.43,366.9,366.35,366.81,1700.0,356.2653,356.7222,356.1875,356.6347,1700.0
2021-09-27 13:00:00,366.46,367.02,366.46,366.68,2501.0,356.2944,356.8389,356.2944,356.5083,2501.0
2021-09-27 13:05:00,366.62,366.67,366.29,366.29,900.0,356.45,356.4986,356.1291,356.1291,900.0
2021-09-27 13:10:00,366.29,366.29,365.84,366.17,1009.0,356.1291,356.1291,355.6916,356.0125,1009.0
2021-09-27 13:15:00,366.06,366.08,365.83,366.08,619.0,355.9055,355.925,355.6819,355.925,619.0
2021-09-27 13:20:00,365.85,366.43,365.83,366.23,2400.0,355.7013,356.2653,355.6819,356.0708,2400.0
2021-09-27 13:25:00,366.38,366.63,366.14,366.47,2956.0,356.2166,356.4597,355.9833,356.3041,2956.0
2021-09-27 13:30:00,366.39,366.39,366.09,366.18,900.0,356.2264,356.2264,355.9347,356.0222,900.0
2021-09-27 13:35:00,366.33,366.33,365.86,366.17,2501.0,356.168,356.168,355.7111,356.0125,2501.0
2021-09-27 13:40:00,366.26,366.32,365.93,366.31,1865.0,356.1,356.1583,355.7791,356.1486,1865.0
2021-09-27 13:45:00,366.26,367.14,366.26,367.14,5626.0,356.1,356.9556,356.1,356.9556,5626.0
2021-09-27 13:50:00,367.18,367.18,366.87,367.06,3025.0,356.9945,356.9945,356.6931,356.8778,3025.0
2021-09-27 13:55:00,366.95,367.21,366.5,366.63,4900.0,356.7708,357.0236,356.3333,356.4597,4900.0
2021-09-27 14:00:00,366.82,367.05,366.67,366.67,2115.0,356.6444,356.8681,356.4986,356.4986,2115.0
2021-09-27 14:05:00,366.78,366.78,366.16,366.3,1600.0,356.6055,356.6055,356.0027,356.1389,1600.0
2021-09-27 14:10:00,366.41,366.54,365.94,366.47,1996.0,356.2458,356.3722,355.7888,356.3041,1996.0
2021-09-27 14:15:00,366.64,366.84,366.58,366.65,2497.0,356.4694,356.6639,356.4111,356.4792,2497.0
2021-09-27 14:20:00,366.58,366.58,366.2,366.2,932.0,356.4111,356.4111,356.0416,356.0416,932.0
2021-09-27 14:25:00,366.27,367.08,366.18,367.03,3579.0,356.1097,356.8972,356.0222,356.8486,3579.0
2021-09-27 14:30:00,366.96,366.97,366.36,366.36,804.0,356.7806,356.7903,356.1972,356.1972,804.0
2021-09-27 14:35:00,366.6,366.65,366.45,366.52,900.0,356.4305,356.4792,356.2847,356.3528,900.0
2021-09-27 14:40:00,366.64,366.9,366.61,366.9,807.0,356.4694,356.7222,356.4403,356.7222,807.0
2021-09-27 14:45:00,366.89,366.89,366.37,366.49,1500.0,356.7125,356.7125,356.2069,356.3236,1500.0
2021-09-27 14:50:00,366.51,366.64,366.35,366.35,1500.0,356.343,356.4694,356.1875,356.1875,1500.0
2021-09-27 14:55:00,366.28,366.73,366.28,366.52,2823.0,356.1194,356.5569,356.1194,356.3528,2823.0
2021-09-27 15:00:00,366.37,366.68,366.23,366.24,1400.0,356.2069,356.5083,356.0708,356.0805,1400.0
2021-09-27 15:05:00,366.37,366.53,366.22,366.53,1500.0,356.2069,356.3625,356.0611,356.3625,1500.0
2021-09-27 15:10:00,366.64,366.87,366.47,366.47,2137.0,356.4694,356.6931,356.3041,356.3041,2137.0
2021-09-27 15:15:00,366.45,366.45,366.03,366.38,2527.0,356.2847,356.2847,355.8764,356.2166,2527.0
2021-09-27 15:20:00,366.44,366.81,366.31,366.31,2639.0,356.275,356.6347,356.1486,356.1486,2639.0
2021-09-27 15:25:00,366.25,366.26,365.92,366.0,2083.0,356.0902,356.1,355.7694,355.8472,2083.0
2021-09-27 15:30:00,366.04,366.43,365.99,366.1,5047.0,355.8861,356.2653,355.8375,355.9444,5047.0
2021-09-27 15:35:00,365.63,366.06,365.53,365.78,3076.0,355.4874,355.9055,355.3902,355.6333,3076.0
2021-09-27 15:40:00,365.84,365.84,365.42,365.71,2900.0,355.6916,355.6916,355.2833,355.5652,2900.0
2021-09-27 15:45:00,365.79,365.79,365.18,365.18,2030.0,355.643,355.643,355.0499,355.0499,2030.0
2021-09-27 15:50:00,364.97,365.35,364.82,365.19,6714.0,354.8458,355.2152,354.6999,355.0597,6714.0
2021-09-27 15:55:00,365.29,365.96,365.17,365.96,20874.0,355.1569,355.8083,355.0402,355.8083,20874.0
2021-09-28 09:30:00,366.55,369.22,364.99,366.74,14247.0,356.3819,358.9779,354.8652,356.5667,14247.0
2021-09-28 09:35:00,367.72,367.97,366.69,366.89,5218.0,357.5195,357.7625,356.518,356.7125,5218.0
2021-09-28 09:40:00,367.08,367.8,366.44,366.98,4619.0,356.8972,357.5973,356.275,356.8,4619.0
2021-09-28 09:45:00,367.0,367.0,363.25,364.83,11270.0,356.8194,356.8194,353.1735,354.7096,11270.0
2021-09-28 09:50:00,364.86,364.86,361.17,363.22,11939.0,354.7388,354.7388,351.1512,353.1443,11939.0
2021-09-28 09:55:00,363.53,363.89,362.94,363.53,3013.0,353.4457,353.7957,352.8721,353.4457,3013.0
2021-09-28 10:00:00,363.18,363.18,359.63,361.66,8508.0,353.1054,353.1054,349.6539,351.6276,8508.0
2021-09-28 10:05:00,361.05,362.03,359.5,359.75,4860.0,351.0345,351.9873,349.5275,349.7706,4860.0
2021-09-28 10:10:00,359.7,360.94,359.7,360.94,4153.0,349.7219,350.9275,349.7219,350.9275,4153.0
2021-09-28 10:15:00,360.16,360.36,359.25,360.09,4428.0,350.1692,350.3636,349.2844,350.1011,4428.0
2021-09-28 10:20:00,359.52,359.94,358.75,359.38,3670.0,349.5469,349.9553,348.7983,349.4108,3670.0
2021-09-28 10:25:00,358.97,359.25,358.25,358.8,3036.0,349.0122,349.2844,348.3122,348.8469,3036.0
2021-09-28 10:30:00,359.24,360.81,359.22,359.22,1050.0,349.2747,350.8012,349.2553,349.2553,1050.0
2021-09-28 10:35:00,359.95,363.49,359.65,363.03,3402.0,349.965,353.4068,349.6733,352.9596,3402.0
2021-09-28 10:40:00,362.79,363.75,362.78,363.75,3200.0,352.7262,353.6596,352.7165,353.6596,3200.0
2021-09-28 10:45:00,364.16,364.94,363.86,364.41,5474.0,354.0582,354.8166,353.7665,354.3013,5474.0
2021-09-28 10:50:00,364.56,365.48,363.65,365.0,8923.0,354.4471,355.3416,353.5624,354.8749,8923.0
2021-09-28 10:55:00,364.78,365.5,364.0,365.5,2647.0,354.661,355.3611,353.9027,355.3611,2647.0
2021-09-28 11:00:00,366.35,366.35,363.89,364.0,4000.0,356.1875,356.1875,353.7957,353.9027,4000.0
2021-09-28 11:05:00,364.0,365.41,364.0,364.5,5535.0,353.9027,355.2736,353.9027,354.3888,5535.0
2021-09-28 11:10:00,364.47,364.47,362.8,363.31,12132.0,354.3596,354.3596,352.736,353.2318,12132.0
2021-09-28 11:15:00,362.95,364.63,362.89,364.63,5342.0,352.8818,354.5152,352.8235,354.5152,5342.0
2021-09-28 11:20:00,364.26,365.25,364.01,364.8,2900.0,354.1555,355.118,353.9124,354.6805,2900.0
2021-09-28 11:25:00,364.68,365.29,364.61,364.72,1737.0,354.5638,355.1569,354.4957,354.6027,1737.0
2021-09-28 11:30:00,364.83,365.1,364.0,364.75,3410.0,354.7096,354.9722,353.9027,354.6319,3410.0
2021-09-28 11:35:00,365.04,365.04,363.97,364.4,3671.0,354.9138,354.9138,353.8735,354.2916,3671.0
2021-09-28 11:40:00,364.41,364.41,363.75,364.0,10277.0,354.3013,354.3013,353.6596,353.9027,10277.0
2021-09-28 11:45:00,364.12,364.13,363.65,363.82,2726.0,354.0193,354.0291,353.5624,353.7277,2726.0
2021-09-28 11:50:00,363.49,363.69,363.2,363.69,1200.0,353.4068,353.6013,353.1249,353.6013,1200.0
2021-09-28 11:55:00,363.48,363.93,363.45,363.45,3869.0,353.3971,353.8346,353.3679,353.3679,3869.0
2021-09-28 12:00:00,363.21,363.21,362.65,362.67,900.0,353.1346,353.1346,352.5901,352.6096,900.0
2021-09-28 12:05:00,362.31,362.31,361.69,362.12,2091.0,352.2595,352.2595,351.6567,352.0748,2091.0
2021-09-28 12:10:00,362.22,362.8,362.22,362.59,2025.0,352.172,352.736,352.172,352.5318,2025.0
2021-09-28 12:15:00,362.55,362.8,362.54,362.54,1800.0,352.4929,352.736,352.4832,352.4832,1800.0
2021-09-28 12:20:00,362.49,363.33,362.41,363.33,2006.0,352.4346,353.2513,352.3568,353.2513,2006.0
2021-09-28 12:25:00,363.34,363.69,363.21,363.32,1400.0,353.261,353.6013,353.1346,353.2415,1400.0
2021-09-28 12:30:00,362.98,363.37,362.66,363.37,1700.0,352.911,353.2901,352.5998,353.2901,1700.0
2021-09-28 12:35:00,362.74,363.02,362.68,362.89,1417.0,352.6776,352.9498,352.6193,352.8235,1417.0
2021-09-28 12:40:00,363.06,363.06,362.31,362.53,2591.0,352.9887,352.9887,352.2595,352.4734,2591.0
2021-09-28 12:45:00,362.47,362.5,362.04,362.19,1657.0,352.4151,352.4443,351.997,352.1429,1657.0
2021-09-28 12:50:00,362.28,363.24,362.28,363.04,2672.0,352.2304,353.1637,352.2304,352.9693,2672.0
2021-09-28 12:55:00,362.62,363.3,362.11,362.11,1403.0,352.5609,353.2221,352.0651,352.0651,1403.0
2021-09-28 13:00:00,362.43,362.43,362.0,362.01,1760.0,352.3762,352.3762,351.9581,351.9679,1760.0
2021-09-28 13:05:00,362.44,363.26,361.99,363.21,2886.0,352.3859,353.1832,351.9484,353.1346,2886.0
2021-09-28 13:10:00,363.4,363.75,363.19,363.23,2200.0,353.3193,353.6596,353.1151,353.154,2200.0
2021-09-28 13:15:00,363.56,364.03,363.56,363.72,2925.0,353.4749,353.9318,353.4749,353.6304,2925.0
2021-09-28 13:20:00,364.26,365.13,364.12,365.13,2578.0,354.1555,355.0013,354.0193,355.0013,2578.0
2021-09-28 13:25:00,365.56,365.56,365.05,365.49,5575.0,355.4194,355.4194,354.9235,355.3513,5575.0
2021-09-28 13:30:00,365.03,365.03,364.65,364.66,3421.0,354.9041,354.9041,354.5346,354.5444,3421.0
2021-09-28 13:35:00,365.08,365.08,364.57,364.57,1327.0,354.9527,354.9527,354.4569,354.4569,1327.0
2021-09-28 13:40:00,365.11,365.25,364.29,364.83,3974.0,354.9819,355.118,354.1846,354.7096,3974.0
2021-09-28 13:45:00,364.86,364.86,362.82,363.6,2300.0,354.7388,354.7388,352.7554,353.5138,2300.0
2021-09-28 13:50:00,363.56,363.56,363.33,363.44,670.0,353.4749,353.4749,353.2513,353.3582,670.0
2021-09-28 13:55:00,362.93,363.2,362.82,362.89,2973.0,352.8623,353.1249,352.7554,352.8235,2973.0
2021-09-28 14:00:00,362.94,363.07,362.46,363.03,3655.0,352.8721,352.9985,352.4054,352.9596,3655.0
2021-09-28 14:05:00,363.12,363.14,362.69,362.74,3964.0,353.0471,353.0665,352.629,352.6776,3964.0
2021-09-28 14:10:00,362.57,362.57,361.35,361.58,5993.0,352.5123,352.5123,351.3262,351.5498,5993.0
2021-09-28 14:15:00,361.8,363.4,361.8,363.4,2322.0,351.7637,353.3193,351.7637,353.3193,2322.0
2021-09-28 14:20:00,363.98,363.99,363.41,363.41,1400.0,353.8832,353.8929,353.329,353.329,1400.0
2021-09-28 14:25:00,363.56,364.36,363.36,364.35,3618.0,353.4749,354.2527,353.2804,354.243,3618.0
2021-09-28 14:30:00,364.14,364.32,363.68,363.99,5122.0,354.0388,354.2138,353.5915,353.8929,5122.0
2021-09-28 14:35:00,363.79,364.43,363.58,364.1,2628.0,353.6985,354.3207,353.4943,353.9999,2628.0
2021-09-28 14:40:00,364.1,364.81,364.1,364.68,1232.0,353.9999,354.6902,353.9999,354.5638,1232.0
2021-09-28 14:45:00,364.79,366.36,364.78,366.09,8483.0,354.6707,356.1972,354.661,355.9347,8483.0
2021-09-28 14:50:00,366.09,366.25,365.45,366.07,3698.0,355.9347,356.0902,355.3124,355.9152,3698.0
2021-09-28 14:55:00,365.78,366.3,365.55,365.56,1935.0,355.6333,356.1389,355.4097,355.4194,1935.0
2021-09-28 15:00:00,365.46,366.0,365.0,365.42,1740.0,355.3222,355.8472,354.8749,355.2833,1740.0
2021-09-28 15:05:00,365.26,366.18,365.26,366.05,1954.0,355.1277,356.0222,355.1277,355.8958,1954.0
2021-09-28 15:10:00,365.75,366.12,365.52,365.55,2786.0,355.6041,355.9639,355.3805,355.4097,2786.0
2021-09-28 15:15:00,365.61,365.87,365.43,365.54,3173.0,355.468,355.7208,355.293,355.3999,3173.0
2021-09-28 15:20:00,365.21,365.38,364.27,364.55,3769.0,355.0791,355.2444,354.1652,354.4374,3769.0
2021-09-28 15:25:00,364.1,364.33,363.18,363.21,7054.0,353.9999,354.2235,353.1054,353.1346,7054.0
2021-09-28 15:30:00,362.97,364.3,362.87,363.88,5956.0,352.9012,354.1943,352.804,353.786,5956.0
2021-09-28 15:35:00,363.63,364.49,363.47,363.99,5879.0,353.5429,354.3791,353.3874,353.8929,5879.0
2021-09-28 15:40:00,364.24,365.0,364.12,364.49,6083.0,354.136,354.8749,354.0193,354.3791,6083.0
2021-09-28 15:45:00,364.34,364.82,362.98,363.08,10780.0,354.2332,354.6999,352.911,353.0082,10780.0
2021-09-28 15:50:00,362.84,363.54,362.4,363.01,13069.0,352.7748,353.4554,352.347,352.9401,13069.0
2021-09-28 15:55:00,363.3,363.53,362.82,362.84,23722.0,353.2221,353.4457,352.7554,352.7748,23722.0
2021-09-29 09:30:00,366.91,366.91,363.53,363.53,9347.0,356.7319,356.7319,353.4457,353.4457,9347.0
2021-09-29 09:35:00,362.86,364.01,361.07,363.44,2819.0,352.7943,353.9124,351.0539,353.3582,2819.0
2021-09-29 09:40:00,363.35,364.12,363.1,363.1,2100.0,353.2707,354.0193,353.0276,353.0276,2100.0
2021-09-29 09:45:00,363.22,364.51,362.22,363.84,4376.0,353.1443,354.3985,352.172,353.7471,4376.0
2021-09-29 09:50:00,364.28,364.69,363.84,364.35,2800.0,354.1749,354.5735,353.7471,354.243,2800.0
2021-09-29 09:55:00,363.46,363.46,361.34,362.06,856.0,353.3776,353.3776,351.3165,352.0165,856.0
2021-09-29 10:00:00,363.12,363.87,361.56,361.86,5370.0,353.0471,353.7763,351.5303,351.822,5370.0
2021-09-29 10:05:00,361.96,363.61,361.96,363.08,1500.0,351.9193,353.5235,351.9193,353.0082,1500.0
2021-09-29 10:10:00,363.0,363.84,363.0,363.84,1918.0,352.9304,353.7471,352.9304,353.7471,1918.0
2021-09-29 10:15:00,364.17,364.17,363.52,363.52,596.0,354.0679,354.0679,353.436,353.436,596.0
2021-09-29 10:20:00,363.59,364.13,363.0,363.49,4125.0,353.504,354.0291,352.9304,353.4068,4125.0
2021-09-29 10:25:00,363.45,363.49,363.0,363.0,2474.0,353.3679,353.4068,352.9304,352.9304,2474.0
2021-09-29 10:30:00,362.5,362.87,361.63,362.0,4946.0,352.4443,352.804,351.5984,351.9581,4946.0
2021-09-29 10:35:00,361.98,362.48,361.31,361.31,3247.0,351.9387,352.4248,351.2873,351.2873,3247.0
2021-09-29 10:40:00,361.93,362.76,361.62,362.76,4822.0,351.8901,352.6971,351.5887,352.6971,4822.0
2021-09-29 10:45:00,362.97,362.97,361.99,362.65,3638.0,352.9012,352.9012,351.9484,352.5901,3638.0
2021-09-29 10:50:00,362.47,362.88,361.68,362.3,5300.0,352.4151,352.8137,351.647,352.2498,5300.0
2021-09-29 10:55:00,362.44,362.72,361.48,361.48,6300.0,352.3859,352.6582,351.4526,351.4526,6300.0
2021-09-29 11:00:00,361.91,362.01,360.85,360.85,1000.0,351.8706,351.9679,350.84,350.84,1000.0
2021-09-29 11:05:00,360.59,361.36,360.49,361.08,3942.0,350.5873,351.3359,350.49,351.0637,3942.0
2021-09-29 11:10:00,361.13,361.66,361.09,361.51,2282.0,351.1123,351.6276,351.0734,351.4817,2282.0
2021-09-29 11:15:00,361.51,361.51,359.93,360.56,3380.0,351.4817,351.4817,349.9456,350.5581,3380.0
2021-09-29 11:20:00,360.41,360.68,360.25,360.68,1880.0,350.4123,350.6748,350.2567,350.6748,1880.0
2021-09-29 11:25:00,361.0,361.76,360.83,360.98,4249.0,350.9859,351.7248,350.8206,350.9664,4249.0
2021-09-29 11:30:00,361.09,361.81,360.75,361.79,2815.0,351.0734,351.7734,350.7428,351.754,2815.0
2021-09-29 11:35:00,361.68,361.88,361.22,361.22,1680.0,351.647,351.8415,351.1998,351.1998,1680.0
2021-09-29 11:40:00,360.98,361.01,360.47,360.61,1200.0,350.9664,350.9956,350.4706,350.6067,1200.0
2021-09-29 11:45:00,360.52,360.57,360.16,360.57,1714.0,350.5192,350.5678,350.1692,350.5678,1714.0
2021-09-29 11:50:00,361.04,361.04,360.51,360.63,1865.0,351.0248,351.0248,350.5095,350.6261,1865.0
2021-09-29 11:55:00,360.91,361.52,360.91,361.45,2204.0,350.8984,351.4915,350.8984,351.4234,2204.0
2021-09-29 12:00:00,361.62,361.78,361.45,361.78,500.0,351.5887,351.7442,351.4234,351.7442,500.0
2021-09-29 12:05:00,361.53,361.97,361.25,361.92,3201.0,351.5012,351.929,351.2289,351.8804,3201.0
2021-09-29 12:10:00,361.63,361.63,360.88,360.88,1511.0,351.5984,351.5984,350.8692,350.8692,1511.0
2021-09-29 12:15:00,360.87,360.98,360.15,360.98,4100.0,350.8595,350.9664,350.1595,350.9664,4100.0
2021-09-29 12:20:00,361.02,361.02,359.92,359.92,2214.0,351.0053,351.0053,349.9358,349.9358,2214.0
2021-09-29 12:25:00,359.82,360.09,359.8,359.92,1475.0,349.8386,350.1011,349.8192,349.9358,1475.0
2021-09-29 12:30:00,360.03,360.8,360.02,360.53,1679.0,350.0428,350.7914,350.0331,350.5289,1679.0
2021-09-29 12:35:00,360.06,360.43,359.97,360.15,1118.0,350.072,350.4317,349.9845,350.1595,1118.0
2021-09-29 12:40:00,360.25,360.4,360.18,360.18,300.0,350.2567,350.4025,350.1886,350.1886,300.0
2021-09-29 12:45:00,360.29,360.48,360.19,360.19,1501.0,350.2956,350.4803,350.1984,350.1984,1501.0
2021-09-29 12:50:00,360.65,361.34,360.64,361.34,3848.0,350.6456,351.3165,350.6359,351.3165,3848.0
2021-09-29 12:55:00,361.32,361.32,360.68,360.77,500.0,351.297,351.297,350.6748,350.7623,500.0
2021-09-29 13:00:00,360.95,361.08,360.62,360.75,2151.0,350.9373,351.0637,350.6164,350.7428,2151.0
2021-09-29 13:05:00,361.15,361.22,360.84,361.22,1219.0,351.1317,351.1998,350.8303,351.1998,1219.0
2021-09-29 13:10:00,361.31,362.22,361.31,361.85,2800.0,351.2873,352.172,351.2873,351.8123,2800.0
2021-09-29 13:15:00,361.81,362.91,361.81,362.91,500.0,351.7734,352.8429,351.7734,352.8429,500.0
2021-09-29 13:20:00,362.73,362.86,362.58,362.86,1202.0,352.6679,352.7943,352.5221,352.7943,1202.0
2021-09-29 13:25:00,362.54,362.89,362.5,362.85,1000.0,352.4832,352.8235,352.4443,352.7846,1000.0
2021-09-29 13:30:00,363.05,363.71,363.02,363.23,13642.0,352.979,353.6207,352.9498,353.154,13642.0
2021-09-29 13:35:00,363.36,363.36,363.04,363.04,300.0,353.2804,353.2804,352.9693,352.9693,300.0
2021-09-29 13:40:00,362.96,363.34,362.57,363.34,1471.0,352.8915,353.261,352.5123,353.261,1471.0
2021-09-29 13:45:00,362.68,362.68,362.4,362.4,1767.0,352.6193,352.6193,352.347,352.347,1767.0
2021-09-29 13:50:00,362.91,363.04,362.82,362.88,1206.0,352.8429,352.9693,352.7554,352.8137,1206.0
2021-09-29 13:55:00,363.07,363.07,362.5,362.91,1700.0,352.9985,352.9985,352.4443,352.8429,1700.0
2021-09-29 14:00:00,362.83,362.92,362.5,362.65,1400.0,352.7651,352.8526,352.4443,352.5901,1400.0
2021-09-29 14:05:00,362.92,363.97,362.87,363.71,2809.0,352.8526,353.8735,352.804,353.6207,2809.0
2021-09-29 14:10:00,364.38,364.71,363.91,364.41,4049.0,354.2721,354.593,353.8152,354.3013,4049.0
2021-09-29 14:15:00,364.2,364.55,363.51,363.51,1166.0,354.0971,354.4374,353.4263,353.4263,1166.0
2021-09-29 14:20:00,363.6,363.82,363.23,363.75,2903.0,353.5138,353.7277,353.154,353.6596,2903.0
2021-09-29 14:25:00,363.72,364.0,363.67,363.88,925.0,353.6304,353.9027,353.5818,353.786,925.0
2021-09-29 14:30:00,364.07,364.09,363.51,363.81,2228.0,353.9707,353.9902,353.4263,353.7179,2228.0
2021-09-29 14:35:00,363.65,363.96,363.64,363.82,2400.0,353.5624,353.8638,353.5527,353.7277,2400.0
2021-09-29 14:40:00,363.75,364.33,363.42,364.09,2270.0,353.6596,354.2235,353.3388,353.9902,2270.0
2021-09-29 14:45:00,363.79,363.8,363.25,363.25,780.0,353.6985,353.7082,353.1735,353.1735,780.0
2021-09-29 14:50:00,363.1,363.5,363.07,363.42,1800.0,353.0276,353.4165,352.9985,353.3388,1800.0
2021-09-29 14:55:00,363.07,363.07,362.7,362.72,900.0,352.9985,352.9985,352.6387,352.6582,900.0
2021-09-29 15:00:00,362.95,363.22,361.86,361.91,3109.0,352.8818,353.1443,351.822,351.8706,3109.0
2021-09-29 15:05:00,362.3,362.8,362.18,362.8,2172.0,352.2498,352.736,352.1332,352.736,2172.0
2021-09-29 15:10:00,362.59,362.63,362.41,362.42,1110.0,352.5318,352.5707,352.3568,352.3665,1110.0
2021-09-29 15:15:00,362.62,363.26,362.5,362.98,2934.0,352.5609,353.1832,352.4443,352.911,2934.0
2021-09-29 15:20:00,362.8,363.07,362.62,362.87,700.0,352.736,352.9985,352.5609,352.804,700.0
2021-09-29 15:25:00,363.0,363.3,362.92,362.93,2766.0,352.9304,353.2221,352.8526,352.8623,2766.0
2021-09-29 15:30:00,362.97,363.28,362.5,362.93,3184.0,352.9012,353.2026,352.4443,352.8623,3184.0
2021-09-29 15:35:00,362.75,362.75,362.31,362.54,2733.0,352.6873,352.6873,352.2595,352.4832,2733.0
2021-09-29 15:40:00,362.56,362.64,362.11,362.36,5049.0,352.5026,352.5804,352.0651,352.3082,5049.0
2021-09-29 15:45:00,362.25,362.73,362.22,362.49,4480.0,352.2012,352.6679,352.172,352.4346,4480.0
2021-09-29 15:50:00,362.32,362.34,361.77,361.77,14268.0,352.2693,352.2887,351.7345,351.7345,14268.0
2021-09-29 15:55:00,361.82,362.28,361.58,362.09,17301.0,351.7831,352.2304,351.5498,352.0456,17301.0
2021-09-30 09:30:00,362.16,362.29,358.83,360.29,6399.0,352.1137,352.2401,348.8761,350.2956,6399.0
2021-09-30 09:35:00,359.39,360.15,356.63,356.63,2277.0,349.4205,350.1595,346.7371,346.7371,2277.0
2021-09-30 09:40:00,356.61,360.1,356.61,359.13,1700.0,346.7177,350.1109,346.7177,349.1678,1700.0
2021-09-30 09:45:00,359.23,361.05,358.82,361.05,2208.0,349.265,351.0345,348.8664,351.0345,2208.0
2021-09-30 09:50:00,361.27,361.72,360.46,361.62,3605.0,351.2484,351.6859,350.4609,351.5887,3605.0
2021-09-30 09:55:00,361.69,361.89,360.83,361.71,5354.0,351.6567,351.8512,350.8206,351.6762,5354.0
2021-09-30 10:00:00,361.37,363.3,360.98,362.94,4309.0,351.3456,353.2221,350.9664,352.8721,4309.0
2021-09-30 10:05:00,362.79,363.12,361.66,362.5,5602.0,352.7262,353.0471,351.6276,352.4443,5602.0
2021-09-30 10:10:00,362.5,362.5,361.77,361.77,5099.0,352.4443,352.4443,351.7345,351.7345,5099.0
2021-09-30 10:15:00,361.32,362.5,361.12,362.42,3341.0,351.297,352.4443,351.1026,352.3665,3341.0
2021-09-30 10:20:00,361.78,361.78,360.24,360.41,3220.0,351.7442,351.7442,350.247,350.4123,3220.0
2021-09-30 10:25:00,360.17,360.46,359.89,360.19,3014.0,350.1789,350.4609,349.9067,350.1984,3014.0
2021-09-30 10:30:00,359.94,361.05,359.91,360.97,2943.0,349.9553,351.0345,349.9261,350.9567,2943.0
2021-09-30 10:35:00,361.01,361.01,360.18,360.54,2046.0,350.9956,350.9956,350.1886,350.5386,2046.0
2021-09-30 10:40:00,360.29,360.29,359.65,360.27,3249.0,350.2956,350.2956,349.6733,350.2761,3249.0
2021-09-30 10:45:00,360.39,360.7,360.11,360.2,1100.0,350.3928,350.6942,350.1206,350.2081,1100.0
2021-09-30 10:50:00,360.0,360.34,360.0,360.34,1799.0,350.0136,350.3442,350.0136,350.3442,1799.0
2021-09-30 10:55:00,359.85,359.96,358.99,358.99,3602.0,349.8678,349.9747,349.0316,349.0316,3602.0
2021-09-30 11:00:00,359.0,360.91,358.8,360.91,3525.0,349.0414,350.8984,348.8469,350.8984,3525.0
2021-09-30 11:05:00,360.46,361.0,360.09,360.28,2123.0,350.4609,350.9859,350.1011,350.2859,2123.0
2021-09-30 11:10:00,360.31,360.7,360.16,360.68,5119.0,350.315,350.6942,350.1692,350.6748,5119.0
2021-09-30 11:15:00,360.86,362.32,360.86,361.31,5824.0,350.8498,352.2693,350.8498,351.2873,5824.0
2021-09-30 11:20:00,361.07,361.15,360.4,360.61,4469.0,351.0539,351.1317,350.4025,350.6067,4469.0
2021-09-30 11:25:00,360.72,361.39,360.56,360.74,4402.0,350.7137,351.3651,350.5581,350.7331,4402.0
2021-09-30 11:30:00,360.8,360.8,360.43,360.61,1409.0,350.7914,350.7914,350.4317,350.6067,1409.0
2021-09-30 11:35:00,360.48,361.0,359.62,359.99,13600.0,350.4803,350.9859,349.6442,350.0039,13600.0
2021-09-30 11:40:00,359.84,360.25,359.56,360.09,7426.0,349.8581,350.2567,349.5858,350.1011,7426.0
2021-09-30 11:45:00,360.05,360.05,358.78,358.88,8359.0,350.0622,350.0622,348.8275,348.9247,8359.0
2021-09-30 11:50:00,359.26,359.26,357.97,358.7,4656.0,349.2942,349.2942,348.0399,348.7497,4656.0
2021-09-30 11:55:00,358.5,358.51,357.3,357.3,4103.0,348.5552,348.565,347.3885,347.3885,4103.0
2021-09-30 12:00:00,357.63,357.67,356.6,357.07,1923.0,347.7094,347.7483,346.7079,347.1649,1923.0
2021-09-30 12:05:00,356.58,356.7,355.0,355.04,6408.0,346.6885,346.8052,345.1523,345.1912,6408.0
2021-09-30 12:10:00,355.22,355.22,354.45,355.14,3222.0,345.3662,345.3662,344.6176,345.2884,3222.0
2021-09-30 12:15:00,355.5,355.56,354.95,355.17,1608.0,345.6385,345.6968,345.1037,345.3176,1608.0
2021-09-30 12:20:00,355.44,355.77,355.2,355.2,1450.0,345.5801,345.901,345.3468,345.3468,1450.0
2021-09-30 12:25:00,355.33,356.03,354.2,354.2,7164.0,345.4732,346.1538,344.3745,344.3745,7164.0
2021-09-30 12:30:00,354.15,354.68,353.95,354.6,3552.0,344.3259,344.8412,344.1315,344.7634,3552.0
2021-09-30 12:35:00,354.78,355.73,354.78,355.73,1175.0,344.9384,345.8621,344.9384,345.8621,1175.0
2021-09-30 12:40:00,355.61,355.83,355.09,355.31,3348.0,345.7454,345.9593,345.2398,345.4537,3348.0
2021-09-30 12:45:00,355.04,356.48,354.82,356.48,2482.0,345.1912,346.5913,344.9773,346.5913,2482.0
2021-09-30 12:50:00,356.41,356.75,356.22,356.75,1600.0,346.5232,346.8538,346.3385,346.8538,1600.0
2021-09-30 12:55:00,356.8,356.8,355.99,355.99,1385.0,346.9024,346.9024,346.1149,346.1149,1385.0
2021-09-30 13:00:00,356.01,356.01,355.26,355.42,4798.0,346.1343,346.1343,345.4051,345.5607,4798.0
2021-09-30 13:05:00,355.47,355.7,355.44,355.59,3950.0,345.6093,345.8329,345.5801,345.726,3950.0
2021-09-30 13:10:00,355.72,356.08,355.13,355.26,4461.0,345.8524,346.2024,345.2787,345.4051,4461.0
2021-09-30 13:15:00,355.6,355.99,354.55,355.49,3264.0,345.7357,346.1149,344.7148,345.6287,3264.0
2021-09-30 13:20:00,355.2,355.2,354.32,354.39,1600.0,345.3468,345.3468,344.4912,344.5592,1600.0
2021-09-30 13:25:00,354.01,354.01,352.95,352.95,7136.0,344.1898,344.1898,343.1592,343.1592,7136.0
2021-09-30 13:30:00,352.68,352.79,352.31,352.46,3667.0,342.8967,343.0036,342.5369,342.6828,3667.0
2021-09-30 13:35:00,352.44,353.37,352.14,353.29,3206.0,342.6633,343.5675,342.3717,343.4898,3206.0
2021-09-30 13:40:00,353.29,353.56,352.63,352.63,3659.0,343.4898,343.7523,342.8481,342.8481,3659.0
2021-09-30 13:45:00,352.89,353.23,352.81,353.0,8716.0,343.1009,343.4314,343.0231,343.2078,8716.0
2021-09-30 13:50:00,353.43,355.23,353.17,355.23,6050.0,343.6259,345.3759,343.3731,345.3759,6050.0
2021-09-30 13:55:00,354.93,355.49,354.67,355.45,9190.0,345.0843,345.6287,344.8315,345.5898,9190.0
2021-09-30 14:00:00,355.49,356.14,355.25,355.38,7823.0,345.6287,346.2607,345.3954,345.5218,7823.0
2021-09-30 14:05:00,355.37,355.74,354.78,355.74,3410.0,345.5121,345.8718,344.9384,345.8718,3410.0
2021-09-30 14:10:00,355.59,355.65,354.8,354.8,6057.0,345.726,345.7843,344.9579,344.9579,6057.0
2021-09-30 14:15:00,354.77,354.9,354.08,354.09,2200.0,344.9287,345.0551,344.2578,344.2676,2200.0
2021-09-30 14:20:00,354.34,354.87,354.28,354.74,1800.0,344.5106,345.0259,344.4523,344.8995,1800.0
2021-09-30 14:25:00,354.57,355.4,354.47,355.4,1900.0,344.7343,345.5412,344.637,345.5412,1900.0
2021-09-30 14:30:00,355.03,355.68,354.98,355.36,9198.0,345.1815,345.8135,345.1329,345.5023,9198.0
2021-09-30 14:35:00,355.35,355.35,354.76,355.35,3500.0,345.4926,345.4926,344.919,345.4926,3500.0
2021-09-30 14:40:00,355.16,355.79,355.14,355.79,4989.0,345.3079,345.9204,345.2884,345.9204,4989.0
2021-09-30 14:45:00,355.75,356.51,355.46,356.09,8684.0,345.8815,346.6204,345.5996,346.2121,8684.0
2021-09-30 14:50:00,356.29,356.71,355.61,355.61,6412.0,346.4065,346.8149,345.7454,345.7454,6412.0
2021-09-30 14:55:00,355.57,355.85,355.13,355.13,2900.0,345.7065,345.9787,345.2787,345.2787,2900.0
2021-09-30 15:00:00,355.05,355.32,354.54,354.72,3807.0,345.2009,345.4634,344.7051,344.8801,3807.0
2021-09-30 15:05:00,354.98,355.35,354.82,354.94,5750.0,345.1329,345.4926,344.9773,345.094,5750.0
2021-09-30 15:10:00,355.26,355.58,355.24,355.47,3100.0,345.4051,345.7162,345.3857,345.6093,3100.0
2021-09-30 15:15:00,355.66,356.23,355.19,355.35,3617.0,345.794,346.3482,345.3371,345.4926,3617.0
2021-09-30 15:20:00,355.35,355.35,354.86,354.87,5178.0,345.4926,345.4926,345.0162,345.0259,5178.0
2021-09-30 15:25:00,354.77,355.1,354.66,354.77,3519.0,344.9287,345.2495,344.8218,344.9287,3519.0
2021-09-30 15:30:00,354.66,355.61,354.66,355.26,9977.0,344.8218,345.7454,344.8218,345.4051,9977.0
2021-09-30 15:35:00,355.19,355.24,354.24,354.32,4459.0,345.3371,345.3857,344.4134,344.4912,4459.0
2021-09-30 15:40:00,354.14,354.14,353.33,353.68,5062.0,344.3162,344.3162,343.5286,343.8689,5062.0
2021-09-30 15:45:00,353.64,353.64,352.61,352.61,5235.0,343.8301,343.8301,342.8286,342.8286,5235.0
2021-09-30 15:50:00,352.12,352.65,351.66,352.01,21462.0,342.3522,342.8675,341.905,342.2453,21462.0
2021-09-30 15:55:00,351.98,352.17,350.65,350.67,39836.0,342.2161,342.4008,340.923,340.9424,39836.0
2021-10-01 09:30:00,351.0,353.12,350.6,351.68,14547.0,341.2633,343.3245,340.8744,341.9244,14547.0
2021-10-01 09:35:00,351.64,352.15,350.06,351.83,5290.0,341.8855,342.3814,340.3494,342.0703,5290.0
2021-10-01 09:40:00,352.27,353.68,351.33,352.58,6135.0,342.4981,343.8689,341.5841,342.7995,6135.0
2021-10-01 09:45:00,352.95,353.25,351.96,352.19,4822.0,343.1592,343.4509,342.1967,342.4203,4822.0
2021-10-01 09:50:00,352.12,354.1,351.91,354.1,3072.0,342.3522,344.2773,342.148,344.2773,3072.0
2021-10-01 09:55:00,353.81,354.93,353.58,353.62,1800.0,343.9953,345.0843,343.7717,343.8106,1800.0
2021-10-01 10:00:00,354.96,356.46,354.71,355.22,31063.0,345.1134,346.5718,344.8704,345.3662,31063.0
2021-10-01 10:05:00,355.38,355.91,355.23,355.6,5403.0,345.5218,346.0371,345.3759,345.7357,5403.0
2021-10-01 10:10:00,355.39,355.69,354.42,354.71,5309.0,345.5315,345.8232,344.5884,344.8704,5309.0
2021-10-01 10:15:00,354.41,354.45,352.79,353.36,4208.0,344.5787,344.6176,343.0036,343.5578,4208.0
2021-10-01 10:20:00,353.0,353.27,352.02,352.02,2910.0,343.2078,343.4703,342.255,342.255,2910.0
2021-10-01 10:25:00,351.75,353.57,351.71,352.82,2500.0,341.9925,343.762,341.9536,343.0328,2500.0
2021-10-01 10:30:00,353.15,353.47,352.48,353.29,2376.0,343.3536,343.6648,342.7022,343.4898,2376.0
2021-10-01 10:35:00,353.98,354.16,352.62,352.78,2815.0,344.1606,344.3356,342.8383,342.9939,2815.0
2021-10-01 10:40:00,352.59,352.59,351.74,351.74,1009.0,342.8092,342.8092,341.9828,341.9828,1009.0
2021-10-01 10:45:00,351.58,352.68,351.58,352.68,900.0,341.8272,342.8967,341.8272,342.8967,900.0
2021-10-01 10:50:00,352.57,353.32,352.31,352.75,6252.0,342.7897,343.5189,342.5369,342.9647,6252.0
2021-10-01 10:55:00,352.82,354.15,352.82,354.15,1543.0,343.0328,344.3259,343.0328,344.3259,1543.0
2021-10-01 11:00:00,354.0,355.28,354.0,354.84,6764.0,344.1801,345.4246,344.1801,344.9968,6764.0
2021-10-01 11:05:00,355.17,355.17,353.7,353.7,2301.0,345.3176,345.3176,343.8884,343.8884,2301.0
2021-10-01 11:10:00,353.4,355.08,353.14,354.73,4301.0,343.5967,345.2301,343.3439,344.8898,4301.0
2021-10-01 11:15:00,354.44,355.21,354.27,355.12,6230.0,344.6079,345.3565,344.4426,345.269,6230.0
2021-10-01 11:20:00,354.84,355.12,354.75,355.0,8359.0,344.9968,345.269,344.9093,345.1523,8359.0
2021-10-01 11:25:00,355.13,355.76,355.0,355.0,9023.0,345.2787,345.8912,345.1523,345.1523,9023.0
2021-10-01 11:30:00,355.25,355.43,354.94,355.06,2938.0,345.3954,345.5704,345.094,345.2107,2938.0
2021-10-01 11:35:00,355.55,355.55,354.93,355.0,5418.0,345.6871,345.6871,345.0843,345.1523,5418.0
2021-10-01 11:40:00,354.98,355.58,354.96,355.49,9528.0,345.1329,345.7162,345.1134,345.6287,9528.0
2021-10-01 11:45:00,355.39,355.6,354.98,355.15,6556.0,345.5315,345.7357,345.1329,345.2982,6556.0
2021-10-01 11:50:00,354.89,355.39,354.73,355.39,6482.0,345.0454,345.5315,344.8898,345.5315,6482.0
2021-10-01 11:55:00,354.98,354.98,354.31,354.31,1335.0,345.1329,345.1329,344.4815,344.4815,1335.0
2021-10-01 12:00:00,354.36,354.62,354.13,354.49,2107.0,344.5301,344.7829,344.3065,344.6565,2107.0
2021-10-01 12:05:00,354.42,354.94,354.19,354.94,2485.0,344.5884,345.094,344.3648,345.094,2485.0
2021-10-01 12:10:00,355.0,355.52,355.0,355.26,3340.0,345.1523,345.6579,345.1523,345.4051,3340.0
2021-10-01 12:15:00,355.07,355.26,354.93,354.93,4627.0,345.2204,345.4051,345.0843,345.0843,4627.0
2021-10-01 12:20:00,355.0,355.85,355.0,355.76,7251.0,345.1523,345.9787,345.1523,345.8912,7251.0
2021-10-01 12:25:00,355.95,356.0,355.36,355.86,14907.0,346.076,346.1246,345.5023,345.9885,14907.0
2021-10-01 12:30:00,356.0,356.61,355.93,356.28,5872.0,346.1246,346.7177,346.0565,346.3968,5872.0
2021-10-01 12:35:00,356.21,356.41,356.01,356.04,19882.0,346.3288,346.5232,346.1343,346.1635,19882.0
2021-10-01 12:40:00,356.26,356.44,355.92,355.99,9306.0,346.3774,346.5524,346.0468,346.1149,9306.0
2021-10-01 12:45:00,356.05,356.32,355.91,355.91,4668.0,346.1732,346.4357,346.0371,346.0371,4668.0
2021-10-01 12:50:00,355.96,356.35,355.96,356.25,17186.0,346.0857,346.4649,346.0857,346.3676,17186.0
2021-10-01 12:55:00,356.18,356.53,355.93,356.46,20699.0,346.2996,346.6399,346.0565,346.5718,20699.0
2021-10-01 13:00:00,356.55,356.75,356.25,356.43,5636.0,346.6593,346.8538,346.3676,346.5427,5636.0
2021-10-01 13:05:00,356.49,357.57,356.41,357.57,4200.0,346.601,347.651,346.5232,347.651,4200.0
2021-10-01 13:10:00,357.66,358.14,357.64,358.0,13828.0,347.7385,348.2052,347.7191,348.0691,13828.0
2021-10-01 13:15:00,357.89,358.09,357.86,357.98,3032.0,347.9622,348.1566,347.933,348.0497,3032.0
2021-10-01 13:20:00,357.79,358.13,357.78,357.96,15890.0,347.8649,348.1955,347.8552,348.0302,15890.0
2021-10-01 13:25:00,358.03,358.12,357.81,357.89,3100.0,348.0983,348.1858,347.8844,347.9622,3100.0
2021-10-01 13:30:00,357.91,359.52,357.91,359.52,9239.0,347.9816,349.5469,347.9816,349.5469,9239.0
2021-10-01 13:35:00,359.37,359.52,358.9,359.27,6286.0,349.4011,349.5469,348.9441,349.3039,6286.0
2021-10-01 13:40:00,359.4,359.43,359.12,359.22,5325.0,349.4303,349.4594,349.158,349.2553,5325.0
2021-10-01 13:45:00,359.43,360.0,359.34,359.72,12470.0,349.4594,350.0136,349.3719,349.7414,12470.0
2021-10-01 13:50:00,359.61,360.89,359.36,360.73,10322.0,349.6344,350.8789,349.3914,350.7234,10322.0
2021-10-01 13:55:00,360.85,360.9,359.77,359.9,4170.0,350.84,350.8887,349.79,349.9164,4170.0
2021-10-01 14:00:00,360.02,360.43,359.91,360.3,5344.0,350.0331,350.4317,349.9261,350.3053,5344.0
2021-10-01 14:05:00,360.44,360.67,360.1,360.18,7437.0,350.4414,350.665,350.1109,350.1886,7437.0
2021-10-01 14:10:00,360.27,360.28,359.75,359.89,2706.0,350.2761,350.2859,349.7706,349.9067,2706.0
2021-10-01 14:15:00,359.94,360.25,359.94,360.17,6296.0,349.9553,350.2567,349.9553,350.1789,6296.0
2021-10-01 14:20:00,360.21,360.41,360.03,360.37,2123.0,350.2178,350.4123,350.0428,350.3734,2123.0
2021-10-01 14:25:00,360.46,361.06,360.46,360.83,2996.0,350.4609,351.0442,350.4609,350.8206,2996.0
2021-10-01 14:30:00,360.83,360.96,360.29,360.47,8454.0,350.8206,350.947,350.2956,350.4706,8454.0
2021-10-01 14:35:00,360.54,360.62,360.4,360.47,1900.0,350.5386,350.6164,350.4025,350.4706,1900.0
2021-10-01 14:40:00,360.5,360.62,359.78,360.03,5708.0,350.4998,350.6164,349.7997,350.0428,5708.0
2021-10-01 14:45:00,360.05,360.12,358.94,359.31,4553.0,350.0622,350.1303,348.983,349.3428,4553.0
2021-10-01 14:50:00,359.26,359.26,358.43,358.94,6623.0,349.2942,349.2942,348.4872,348.983,6623.0
2021-10-01 14:55:00,359.26,359.64,359.26,359.63,3200.0,349.2942,349.6636,349.2942,349.6539,3200.0
2021-10-01 15:00:00,359.77,360.24,359.77,360.24,2971.0,349.79,350.247,349.79,350.247,2971.0
2021-10-01 15:05:00,360.34,360.34,359.89,359.98,1729.0,350.3442,350.3442,349.9067,349.9942,1729.0
2021-10-01 15:10:00,359.92,360.78,359.89,360.67,7269.0,349.9358,350.772,349.9067,350.665,7269.0
2021-10-01 15:15:00,361.12,361.19,360.13,360.13,3360.0,351.1026,351.1706,350.14,350.14,3360.0
2021-10-01 15:20:00,360.33,360.62,360.11,360.11,4705.0,350.3345,350.6164,350.1206,350.1206,4705.0
2021-10-01 15:25:00,360.02,360.26,359.47,359.58,3863.0,350.0331,350.2664,349.4983,349.6053,3863.0
2021-10-01 15:30:00,359.49,359.56,358.57,358.9,11962.0,349.5178,349.5858,348.6233,348.9441,11962.0
2021-10-01 15:35:00,358.91,360.05,358.75,359.82,5653.0,348.9539,350.0622,348.7983,349.8386,5653.0
2021-10-01 15:40:00,359.67,359.88,359.39,359.85,2840.0,349.6928,349.897,349.4205,349.8678,2840.0
2021-10-01 15:45:00,359.63,359.78,358.98,359.15,7701.0,349.6539,349.7997,349.0219,349.1872,7701.0
2021-10-01 15:50:00,359.32,360.02,358.87,359.53,16720.0,349.3525,350.0331,348.915,349.5567,16720.0
2021-10-01 15:55:00,359.53,359.53,357.62,358.15,44770.0,349.5567,349.5567,347.6996,348.2149,44770.0
2021-10-04 09:30:00,355.62,357.3,354.57,354.97,8959.0,345.7551,347.3885,344.7343,345.1232,8959.0
2021-10-04 09:35:00,354.17,355.52,354.17,355.0,3174.0,344.3453,345.6579,344.3453,345.1523,3174.0
2021-10-04 09:40:00,355.87,355.99,354.29,355.69,10275.0,345.9982,346.1149,344.462,345.8232,10275.0
2021-10-04 09:45:00,356.19,356.19,354.49,354.71,2116.0,346.3093,346.3093,344.6565,344.8704,2116.0
2021-10-04 09:50:00,353.94,356.02,353.7,355.28,8018.0,344.1217,346.144,343.8884,345.4246,8018.0
2021-10-04 09:55:00,355.77,355.82,353.97,354.59,4235.0,345.901,345.9496,344.1509,344.7537,4235.0
2021-10-04 10:00:00,354.21,354.77,352.6,352.6,7775.0,344.3842,344.9287,342.8189,342.8189,7775.0
2021-10-04 10:05:00,352.25,353.24,352.16,353.24,4003.0,342.4786,343.4411,342.3911,343.4411,4003.0
2021-10-04 10:10:00,353.07,353.67,352.72,353.04,4751.0,343.2759,343.8592,342.9356,343.2467,4751.0
2021-10-04 10:15:00,353.38,353.54,351.44,351.44,7370.0,343.5773,343.7328,341.6911,341.6911,7370.0
2021-10-04 10:20:00,351.48,351.78,349.12,350.6,7923.0,341.73,342.0216,339.4354,340.8744,7923.0
2021-10-04 10:25:00,350.32,350.41,349.56,349.56,3697.0,340.6021,340.6897,339.8632,339.8632,3697.0
2021-10-04 10:30:00,349.98,350.17,349.3,349.44,5126.0,340.2716,340.4563,339.6104,339.7466,5126.0
2021-10-04 10:35:00,349.03,349.06,347.41,347.83,4045.0,339.3479,339.3771,337.7729,338.1812,4045.0
2021-10-04 10:40:00,347.67,349.06,347.62,348.77,3742.0,338.0257,339.3771,337.977,339.0951,3742.0
2021-10-04 10:45:00,348.69,348.69,347.77,348.29,3903.0,339.0174,339.0174,338.1229,338.6285,3903.0
2021-10-04 10:50:00,348.02,348.36,346.47,346.71,8394.0,338.3659,338.6965,336.8589,337.0923,8394.0
2021-10-04 10:55:00,346.27,348.44,346.01,348.29,4694.0,336.6645,338.7743,336.4117,338.6285,4694.0
2021-10-04 11:00:00,347.73,347.79,346.4,347.3,5326.0,338.084,338.1423,336.7909,337.6659,5326.0
2021-10-04 11:05:00,347.62,349.59,347.61,349.59,600.0,337.977,339.8924,337.9673,339.8924,600.0
2021-10-04 11:10:00,349.63,350.15,349.45,349.78,3400.0,339.9313,340.4369,339.7563,340.0771,3400.0
2021-10-04 11:15:00,349.72,350.14,349.54,350.11,3687.0,340.0188,340.4271,339.8438,340.398,3687.0
2021-10-04 11:20:00,350.06,350.06,349.03,349.03,2900.0,340.3494,340.3494,339.3479,339.3479,2900.0
2021-10-04 11:25:00,348.87,350.0,348.85,349.91,1558.0,339.1924,340.291,339.1729,340.2035,1558.0
2021-10-04 11:30:00,349.88,350.34,349.41,350.04,4170.0,340.1744,340.6216,339.7174,340.3299,4170.0
2021-10-04 11:35:00,349.5,349.53,348.52,348.87,2065.0,339.8049,339.8341,338.8521,339.1924,2065.0
2021-10-04 11:40:00,348.79,350.1,348.63,350.1,3388.0,339.1146,340.3882,338.959,340.3882,3388.0
2021-10-04 11:45:00,349.94,350.2,349.49,349.9,3227.0,340.2327,340.4855,339.7952,340.1938,3227.0
2021-10-04 11:50:00,349.62,350.5,349.59,350.41,3874.0,339.9216,340.7772,339.8924,340.6897,3874.0
2021-10-04 11:55:00,350.61,351.58,350.51,351.44,3013.0,340.8841,341.8272,340.7869,341.6911,3013.0
2021-10-04 12:00:00,351.3,351.33,350.56,350.56,1700.0,341.555,341.5841,340.8355,340.8355,1700.0
2021-10-04 12:05:00,350.59,351.06,350.5,351.03,4470.0,340.8647,341.3216,340.7772,341.2925,4470.0
2021-10-04 12:10:00,350.98,350.98,350.5,350.6,700.0,341.2438,341.2438,340.7772,340.8744,700.0
2021-10-04 12:15:00,350.57,350.88,350.53,350.58,1700.0,340.8452,341.1466,340.8063,340.8549,1700.0
2021-10-04 12:20:00,350.57,350.79,350.35,350.37,2095.0,340.8452,341.0591,340.6313,340.6508,2095.0
2021-10-04 12:25:00,350.57,350.57,350.06,350.06,2658.0,340.8452,340.8452,340.3494,340.3494,2658.0
2021-10-04 12:30:00,350.13,350.19,349.87,350.15,3712.0,340.4174,340.4758,340.1646,340.4369,3712.0
2021-10-04 12:35:00,350.25,350.63,350.14,350.44,2142.0,340.5341,340.9035,340.4271,340.7188,2142.0
2021-10-04 12:40:00,350.21,350.28,349.96,350.04,2100.0,340.4952,340.5633,340.2521,340.3299,2100.0
2021-10-04 12:45:00,350.05,350.47,349.58,350.29,4065.0,340.3396,340.748,339.8827,340.573,4065.0
2021-10-04 12:50:00,350.56,350.66,350.5,350.66,1200.0,340.8355,340.9327,340.7772,340.9327,1200.0
2021-10-04 12:55:00,350.57,350.72,350.17,350.18,4615.0,340.8452,340.9911,340.4563,340.466,4615.0
2021-10-04 13:00:00,350.2,350.2,349.42,349.73,1621.0,340.4855,340.4855,339.7271,340.0285,1621.0
2021-10-04 13:05:00,349.2,350.5,349.17,350.5,1342.0,339.5132,340.7772,339.484,340.7772,1342.0
2021-10-04 13:10:00,350.5,351.23,350.5,350.52,3304.0,340.7772,341.4869,340.7772,340.7966,3304.0
2021-10-04 13:15:00,350.5,350.65,350.4,350.65,1053.0,340.7772,340.923,340.6799,340.923,1053.0
2021-10-04 13:20:00,350.61,350.89,350.2,350.85,3710.0,340.8841,341.1563,340.4855,341.1174,3710.0
2021-10-04 13:25:00,350.67,350.83,350.19,350.19,1704.0,340.9424,341.098,340.4758,340.4758,1704.0
2021-10-04 13:30:00,350.16,350.41,349.92,350.1,600.0,340.4466,340.6897,340.2132,340.3882,600.0
2021-10-04 13:35:00,350.16,350.33,349.86,350.14,2691.0,340.4466,340.6119,340.1549,340.4271,2691.0
2021-10-04 13:40:00,349.99,350.34,349.79,350.03,1500.0,340.2813,340.6216,340.0868,340.3202,1500.0
2021-10-04 13:45:00,350.06,350.32,349.6,350.31,2195.0,340.3494,340.6021,339.9021,340.5924,2195.0
2021-10-04 13:50:00,350.2,350.24,350.03,350.21,1000.0,340.4855,340.5244,340.3202,340.4952,1000.0
2021-10-04 13:55:00,350.04,350.21,349.72,349.86,1300.0,340.3299,340.4952,340.0188,340.1549,1300.0
2021-10-04 14:00:00,350.17,350.44,349.74,349.8,3000.0,340.4563,340.7188,340.0382,340.0966,3000.0
2021-10-04 14:05:00,349.6,350.06,349.58,349.96,2787.0,339.9021,340.3494,339.8827,340.2521,2787.0
2021-10-04 14:10:00,349.83,349.83,348.94,349.09,1371.0,340.1257,340.1257,339.2604,339.4063,1371.0
2021-10-04 14:15:00,348.95,349.02,348.69,348.91,1700.0,339.2702,339.3382,339.0174,339.2313,1700.0
2021-10-04 14:20:00,349.15,349.43,349.02,349.25,2200.0,339.4646,339.7368,339.3382,339.5618,2200.0
2021-10-04 14:25:00,348.76,349.35,348.63,348.63,1008.0,339.0854,339.6591,338.959,338.959,1008.0
2021-10-04 14:30:00,348.63,349.34,348.6,348.71,1227.0,338.959,339.6493,338.9299,339.0368,1227.0
2021-10-04 14:35:00,348.57,349.18,348.57,348.85,2300.0,338.9007,339.4938,338.9007,339.1729,2300.0
2021-10-04 14:40:00,348.64,348.99,348.51,348.69,1200.0,338.9687,339.309,338.8424,339.0174,1200.0
2021-10-04 14:45:00,348.59,348.99,348.48,348.97,1978.0,338.9201,339.309,338.8132,339.2896,1978.0
2021-10-04 14:50:00,349.14,349.28,348.58,349.01,3201.0,339.4549,339.591,338.9104,339.3285,3201.0
2021-10-04 14:55:00,348.86,349.26,348.66,349.1,2082.0,339.1826,339.5716,338.9882,339.416,2082.0
2021-10-04 15:00:00,349.32,349.44,348.99,349.35,4600.0,339.6299,339.7466,339.309,339.6591,4600.0
2021-10-04 15:05:00,349.51,349.78,349.21,349.65,4101.0,339.8146,340.0771,339.5229,339.9507,4101.0
2021-10-04 15:10:00,349.45,349.72,349.19,349.44,2800.0,339.7563,340.0188,339.5035,339.7466,2800.0
2021-10-04 15:15:00,349.48,349.73,348.77,348.96,2700.0,339.7854,340.0285,339.0951,339.2799,2700.0
2021-10-04 15:20:00,349.09,349.21,348.86,348.92,3300.0,339.4063,339.5229,339.1826,339.241,3300.0
2021-10-04 15:25:00,348.92,349.68,348.77,349.58,4628.0,339.241,339.9799,339.0951,339.8827,4628.0
2021-10-04 15:30:00,349.58,350.06,349.27,349.74,6711.0,339.8827,340.3494,339.5813,340.0382,6711.0
2021-10-04 15:35:00,349.52,349.93,349.18,349.18,4000.0,339.8243,340.223,339.4938,339.4938,4000.0
2021-10-04 15:40:00,349.18,350.27,349.12,350.22,9084.0,339.4938,340.5535,339.4354,340.5049,9084.0
2021-10-04 15:45:00,350.51,350.58,349.76,349.88,9112.0,340.7869,340.8549,340.0577,340.1744,9112.0
2021-10-04 15:50:00,349.55,349.55,347.85,348.06,13619.0,339.8535,339.8535,338.2007,338.4048,13619.0
2021-10-04 15:55:00,348.14,349.24,348.14,348.76,26829.0,338.4826,339.5521,338.4826,339.0854,26829.0
2021-10-05 09:30:00,355.11,355.11,348.01,349.11,9866.0,345.2593,345.2593,338.3562,339.4257,9866.0
2021-10-05 09:35:00,350.96,351.82,347.99,349.17,4714.0,341.2244,342.0605,338.3368,339.484,4714.0
2021-10-05 09:40:00,348.43,348.57,346.88,346.89,5057.0,338.7646,338.9007,337.2576,337.2673,5057.0
2021-10-05 09:45:00,347.4,347.7,346.05,346.6,6001.0,337.7631,338.0548,336.4506,336.9853,6001.0
2021-10-05 09:50:00,347.6,348.52,347.35,348.08,2648.0,337.9576,338.8521,337.7145,338.4243,2648.0
2021-10-05 09:55:00,348.41,348.83,347.42,347.42,2280.0,338.7451,339.1535,337.7826,337.7826,2280.0
2021-10-05 10:00:00,347.92,348.85,347.67,347.69,4058.0,338.2687,339.1729,338.0257,338.0451,4058.0
2021-10-05 10:05:00,348.32,349.22,348.02,348.31,2911.0,338.6576,339.5327,338.3659,338.6479,2911.0
2021-10-05 10:10:00,348.5,349.75,348.32,349.17,5380.0,338.8326,340.048,338.6576,339.484,5380.0
2021-10-05 10:15:00,349.2,350.25,348.91,349.79,12150.0,339.5132,340.5341,339.2313,340.0868,12150.0
2021-10-05 10:20:00,349.01,350.51,349.01,350.16,18885.0,339.3285,340.7869,339.3285,340.4466,18885.0
2021-10-05 10:25:00,350.42,350.51,349.81,350.19,11137.0,340.6994,340.7869,340.1063,340.4758,11137.0
2021-10-05 10:30:00,350.22,351.54,350.21,350.96,17355.0,340.5049,341.7883,340.4952,341.2244,17355.0
2021-10-05 10:35:00,351.16,351.24,350.34,350.79,9140.0,341.4188,341.4966,340.6216,341.0591,9140.0
2021-10-05 10:40:00,350.79,353.41,350.78,353.27,12676.0,341.0591,343.6064,341.0494,343.4703,12676.0
2021-10-05 10:45:00,353.27,354.34,352.77,353.94,14890.0,343.4703,344.5106,342.9842,344.1217,14890.0
2021-10-05 10:50:00,353.97,355.72,353.96,355.72,14545.0,344.1509,345.8524,344.1412,345.8524,14545.0
2021-10-05 10:55:00,356.15,356.15,355.15,355.15,4070.0,346.2704,346.2704,345.2982,345.2982,4070.0
2021-10-05 11:00:00,355.22,355.79,354.49,354.69,9234.0,345.3662,345.9204,344.6565,344.8509,9234.0
2021-10-05 11:05:00,354.8,355.99,354.69,355.66,9535.0,344.9579,346.1149,344.8509,345.794,9535.0
2021-10-05 11:10:00,355.54,355.91,354.97,355.19,6906.0,345.6773,346.0371,345.1232,345.3371,6906.0
2021-10-05 11:15:00,355.46,356.45,355.46,356.44,5764.0,345.5996,346.5621,345.5996,346.5524,5764.0
2021-10-05 11:20:00,356.5,356.88,356.06,356.37,6491.0,346.6107,346.9802,346.1829,346.4843,6491.0
2021-10-05 11:25:00,356.37,356.66,356.11,356.22,2820.0,346.4843,346.7663,346.2315,346.3385,2820.0
2021-10-05 11:30:00,356.15,356.82,355.66,356.66,4823.0,346.2704,346.9218,345.794,346.7663,4823.0
2021-10-05 11:35:00,356.69,357.88,356.06,356.34,17105.0,346.7954,347.9524,346.1829,346.4552,17105.0
2021-10-05 11:40:00,355.73,355.73,355.24,355.24,1510.0,345.8621,345.8621,345.3857,345.3857,1510.0
2021-10-05 11:45:00,355.32,355.32,354.03,354.18,1602.0,345.4634,345.4634,344.2092,344.3551,1602.0
2021-10-05 11:50:00,354.0,355.09,354.0,354.92,2900.0,344.1801,345.2398,344.1801,345.0745,2900.0
2021-10-05 11:55:00,354.63,355.07,354.43,355.07,1500.0,344.7926,345.2204,344.5981,345.2204,1500.0
2021-10-05 12:00:00,354.93,355.32,354.79,355.23,11113.0,345.0843,345.4634,344.9481,345.3759,11113.0
2021-10-05 12:05:00,355.12,355.45,354.99,355.24,1605.0,345.269,345.5898,345.1426,345.3857,1605.0
2021-10-05 12:10:00,355.25,355.42,355.01,355.16,3295.0,345.3954,345.5607,345.162,345.3079,3295.0
2021-10-05 12:15:00,354.85,354.89,354.14,354.14,2107.0,345.0065,345.0454,344.3162,344.3162,2107.0
2021-10-05 12:20:00,354.05,354.05,352.4,352.4,2312.0,344.2287,344.2287,342.6244,342.6244,2312.0
2021-10-05 12:25:00,352.18,352.81,352.18,352.54,1000.0,342.4106,343.0231,342.4106,342.7606,1000.0
2021-10-05 12:30:00,352.48,353.24,352.33,352.93,6223.0,342.7022,343.4411,342.5564,343.1397,6223.0
2021-10-05 12:35:00,352.94,353.14,352.51,352.51,4205.0,343.1495,343.3439,342.7314,342.7314,4205.0
2021-10-05 12:40:00,352.53,353.02,352.35,352.52,5210.0,342.7508,343.2272,342.5758,342.7411,5210.0
2021-10-05 12:45:00,352.66,353.42,352.51,353.42,2720.0,342.8772,343.6162,342.7314,343.6162,2720.0
2021-10-05 12:50:00,353.8,353.91,353.33,353.57,3112.0,343.9856,344.0926,343.5286,343.762,3112.0
2021-10-05 12:55:00,353.24,353.78,352.9,353.46,5959.0,343.4411,343.9662,343.1106,343.655,5959.0
2021-10-05 13:00:00,353.26,353.4,353.02,353.17,8837.0,343.4606,343.5967,343.2272,343.3731,8837.0
2021-10-05 13:05:00,353.1,353.39,353.04,353.24,4359.0,343.305,343.587,343.2467,343.4411,4359.0
2021-10-05 13:10:00,353.35,353.5,352.94,353.01,5576.0,343.5481,343.6939,343.1495,343.2175,5576.0
2021-10-05 13:15:00,353.18,353.5,352.77,352.84,5763.0,343.3828,343.6939,342.9842,343.0522,5763.0
2021-10-05 13:20:00,352.93,353.54,352.93,353.4,2037.0,343.1397,343.7328,343.1397,343.5967,2037.0
2021-10-05 13:25:00,353.31,353.52,353.02,353.36,6754.0,343.5092,343.7134,343.2272,343.5578,6754.0
2021-10-05 13:30:00,353.33,353.33,352.69,353.05,2179.0,343.5286,343.5286,342.9064,343.2564,2179.0
2021-10-05 13:35:00,353.3,353.62,353.16,353.32,5183.0,343.4995,343.8106,343.3634,343.5189,5183.0
2021-10-05 13:40:00,353.38,353.65,353.21,353.47,8272.0,343.5773,343.8398,343.412,343.6648,8272.0
2021-10-05 13:45:00,353.6,354.21,353.6,354.09,5389.0,343.7912,344.3842,343.7912,344.2676,5389.0
2021-10-05 13:50:00,354.09,354.22,353.77,353.98,3804.0,344.2676,344.394,343.9564,344.1606,3804.0
2021-10-05 13:55:00,353.73,353.99,353.42,353.62,3960.0,343.9176,344.1703,343.6162,343.8106,3960.0
2021-10-05 14:00:00,353.79,354.48,353.55,354.27,4770.0,343.9759,344.6467,343.7425,344.4426,4770.0
2021-10-05 14:05:00,354.14,354.14,353.78,353.79,617.0,344.3162,344.3162,343.9662,343.9759,617.0
2021-10-05 14:10:00,353.7,354.17,353.55,353.55,6607.0,343.8884,344.3453,343.7425,343.7425,6607.0
2021-10-05 14:15:00,353.7,353.96,353.46,353.6,3427.0,343.8884,344.1412,343.655,343.7912,3427.0
2021-10-05 14:20:00,353.5,353.89,353.43,353.52,1525.0,343.6939,344.0731,343.6259,343.7134,1525.0
2021-10-05 14:25:00,353.54,354.26,353.54,354.26,2401.0,343.7328,344.4329,343.7328,344.4329,2401.0
2021-10-05 14:30:00,354.44,354.44,354.07,354.08,2494.0,344.6079,344.6079,344.2481,344.2578,2494.0
2021-10-05 14:35:00,354.13,354.39,353.68,354.12,2543.0,344.3065,344.5592,343.8689,344.2967,2543.0
2021-10-05 14:40:00,354.07,354.26,353.75,354.03,6391.0,344.2481,344.4329,343.937,344.2092,6391.0
2021-10-05 14:45:00,353.86,354.48,353.86,354.44,1850.0,344.0439,344.6467,344.0439,344.6079,1850.0
2021-10-05 14:50:00,354.46,355.11,354.46,355.02,4620.0,344.6273,345.2593,344.6273,345.1718,4620.0
2021-10-05 14:55:00,354.94,354.98,354.56,354.66,3302.0,345.094,345.1329,344.7245,344.8218,3302.0
2021-10-05 15:00:00,354.72,354.89,354.47,354.74,2001.0,344.8801,345.0454,344.637,344.8995,2001.0
2021-10-05 15:05:00,355.08,355.13,354.69,355.0,4390.0,345.2301,345.2787,344.8509,345.1523,4390.0
2021-10-05 15:10:00,354.92,355.06,354.63,354.9,3297.0,345.0745,345.2107,344.7926,345.0551,3297.0
2021-10-05 15:15:00,354.89,354.98,354.62,354.74,4989.0,345.0454,345.1329,344.7829,344.8995,4989.0
2021-10-05 15:20:00,354.85,354.85,354.25,354.38,4491.0,345.0065,345.0065,344.4231,344.5495,4491.0
2021-10-05 15:25:00,354.51,354.6,354.27,354.31,5059.0,344.6759,344.7634,344.4426,344.4815,5059.0
2021-10-05 15:30:00,354.32,354.94,354.19,354.94,9434.0,344.4912,345.094,344.3648,345.094,9434.0
2021-10-05 15:35:00,354.7,355.43,354.69,355.36,5731.0,344.8606,345.5704,344.8509,345.5023,5731.0
2021-10-05 15:40:00,355.36,356.04,355.29,355.7,9855.0,345.5023,346.1635,345.4343,345.8329,9855.0
2021-10-05 15:45:00,355.54,356.0,355.32,355.96,20009.0,345.6773,346.1246,345.4634,346.0857,20009.0
2021-10-05 15:50:00,355.96,355.96,354.72,354.74,24300.0,346.0857,346.0857,344.8801,344.8995,24300.0
2021-10-05 15:55:00,354.69,354.81,352.8,353.05,46462.0,344.8509,344.9676,343.0134,343.2564,46462.0
2021-10-06 09:30:00,347.0,352.5,347.0,352.36,7822.0,337.3742,342.7217,337.3742,342.5856,7822.0
2021-10-06 09:35:00,352.87,352.89,350.51,350.83,2578.0,343.0814,343.1009,340.7869,341.098,2578.0
2021-10-06 09:40:00,349.32,351.02,349.0,350.71,5650.0,339.6299,341.2827,339.3188,340.9813,5650.0
2021-10-06 09:45:00,350.91,351.61,349.41,349.46,3722.0,341.1758,341.8564,339.7174,339.766,3722.0
2021-10-06 09:50:00,348.86,349.08,347.57,347.57,2675.0,339.1826,339.3965,337.9284,337.9284,2675.0
2021-10-06 09:55:00,347.02,347.95,346.44,346.56,9063.0,337.3937,338.2979,336.8298,336.9464,9063.0
2021-10-06 10:00:00,346.35,346.35,344.26,344.33,7751.0,336.7423,336.7423,334.7103,334.7783,7751.0
2021-10-06 10:05:00,344.79,345.41,343.25,344.92,4177.0,335.2255,335.8283,333.7283,335.3519,4177.0
2021-10-06 10:10:00,344.92,345.67,344.36,344.98,2420.0,335.3519,336.0811,334.8075,335.4103,2420.0
2021-10-06 10:15:00,344.83,344.92,343.79,344.15,7380.0,335.2644,335.3519,334.2533,334.6033,7380.0
2021-10-06 10:20:00,344.15,345.96,343.67,345.96,5377.0,334.6033,336.3631,334.1366,336.3631,5377.0
2021-10-06 10:25:00,345.87,346.05,344.91,345.17,2524.0,336.2756,336.4506,335.3422,335.595,2524.0
2021-10-06 10:30:00,345.34,345.66,344.98,345.33,1560.0,335.7603,336.0714,335.4103,335.7506,1560.0
2021-10-06 10:35:00,345.07,345.17,343.67,344.36,4625.0,335.4978,335.595,334.1366,334.8075,4625.0
2021-10-06 10:40:00,343.97,344.18,342.46,342.46,6164.0,334.4283,334.6325,332.9602,332.9602,6164.0
2021-10-06 10:45:00,342.55,343.21,341.01,341.56,7359.0,333.0477,333.6894,331.5504,332.0851,7359.0
2021-10-06 10:50:00,341.81,342.37,341.09,342.15,2371.0,332.3282,332.8727,331.6282,332.6588,2371.0
2021-10-06 10:55:00,343.11,343.11,342.25,343.09,2822.0,333.5922,333.5922,332.756,333.5727,2822.0
2021-10-06 11:00:00,343.11,345.7,343.03,345.31,6663.0,333.5922,336.1103,333.5144,335.7311,6663.0
2021-10-06 11:05:00,345.3,345.99,344.5,345.08,2946.0,335.7214,336.3923,334.9436,335.5075,2946.0
2021-10-06 11:10:00,345.28,345.28,344.46,344.73,1500.0,335.702,335.702,334.9047,335.1672,1500.0
2021-10-06 11:15:00,344.43,344.59,343.6,343.6,2821.0,334.8755,335.0311,334.0686,334.0686,2821.0
2021-10-06 11:20:00,343.42,343.86,342.69,342.69,1600.0,333.8936,334.3213,333.1838,333.1838,1600.0
2021-10-06 11:25:00,342.75,343.18,342.03,342.14,2229.0,333.2421,333.6602,332.5421,332.6491,2229.0
2021-10-06 11:30:00,342.44,342.44,340.59,340.73,3849.0,332.9407,332.9407,331.1421,331.2782,3849.0
2021-10-06 11:35:00,340.74,342.86,340.73,342.86,2669.0,331.2879,333.3491,331.2782,333.3491,2669.0
2021-10-06 11:40:00,342.47,342.47,341.5,342.0,3256.0,332.9699,332.9699,332.0268,332.5129,3256.0
2021-10-06 11:45:00,342.38,343.32,342.06,342.68,3135.0,332.8824,333.7963,332.5713,333.1741,3135.0
2021-10-06 11:50:00,342.81,344.02,342.74,344.02,3768.0,333.3005,334.4769,333.2324,334.4769,3768.0
2021-10-06 11:55:00,343.92,345.74,343.92,345.74,13674.0,334.3797,336.1492,334.3797,336.1492,13674.0
2021-10-06 12:00:00,345.88,346.24,345.08,345.09,4881.0,336.2853,336.6353,335.5075,335.5172,4881.0
2021-10-06 12:05:00,345.02,345.02,343.72,343.91,2663.0,335.4492,335.4492,334.1852,334.37,2663.0
2021-10-06 12:10:00,343.58,343.72,343.41,343.41,992.0,334.0491,334.1852,333.8838,333.8838,992.0
2021-10-06 12:15:00,343.03,344.81,342.9,344.48,17105.0,333.5144,335.245,333.388,334.9241,17105.0
2021-10-06 12:20:00,344.48,344.48,343.18,343.94,3591.0,334.9241,334.9241,333.6602,334.3991,3591.0
2021-10-06 12:25:00,343.89,344.22,343.29,343.58,2427.0,334.3505,334.6714,333.7672,334.0491,2427.0
2021-10-06 12:30:00,344.09,344.38,343.65,344.24,1500.0,334.545,334.8269,334.1172,334.6908,1500.0
2021-10-06 12:35:00,344.05,344.25,343.9,344.1,2514.0,334.5061,334.7005,334.3602,334.5547,2514.0
2021-10-06 12:40:00,344.34,345.0,344.1,344.69,15394.0,334.788,335.4297,334.5547,335.1283,15394.0
2021-10-06 12:45:00,344.55,344.55,343.63,344.23,2815.0,334.9922,334.9922,334.0977,334.6811,2815.0
2021-10-06 12:50:00,344.25,344.92,344.16,344.62,5943.0,334.7005,335.3519,334.613,335.0603,5943.0
2021-10-06 12:55:00,344.66,344.77,344.21,344.21,4021.0,335.0992,335.2061,334.6616,334.6616,4021.0
2021-10-06 13:00:00,344.37,344.8,344.19,344.65,6093.0,334.8172,335.2353,334.6422,335.0894,6093.0
2021-10-06 13:05:00,344.6,344.6,343.38,343.85,3012.0,335.0408,335.0408,333.8547,334.3116,3012.0
2021-10-06 13:10:00,343.85,344.24,343.45,344.2,3986.0,334.3116,334.6908,333.9227,334.6519,3986.0
2021-10-06 13:15:00,344.01,344.98,344.01,344.73,2355.0,334.4672,335.4103,334.4672,335.1672,2355.0
2021-10-06 13:20:00,344.5,344.78,344.29,344.73,2600.0,334.9436,335.2158,334.7394,335.1672,2600.0
2021-10-06 13:25:00,344.84,344.95,344.56,344.73,2514.0,335.2742,335.3811,335.0019,335.1672,2514.0
2021-10-06 13:30:00,344.78,345.42,344.75,345.22,3616.0,335.2158,335.8381,335.1867,335.6436,3616.0
2021-10-06 13:35:00,345.08,345.75,344.83,345.37,4520.0,335.5075,336.1589,335.2644,335.7895,4520.0
2021-10-06 13:40:00,345.39,346.21,344.93,345.75,14499.0,335.8089,336.6062,335.3617,336.1589,14499.0
2021-10-06 13:45:00,345.92,346.12,345.55,345.55,4201.0,336.3242,336.5187,335.9645,335.9645,4201.0
2021-10-06 13:50:00,345.43,345.57,344.39,344.52,4300.0,335.8478,335.9839,334.8366,334.963,4300.0
2021-10-06 13:55:00,344.73,345.2,344.51,344.75,2200.0,335.1672,335.6242,334.9533,335.1867,2200.0
2021-10-06 14:00:00,344.94,345.35,344.24,345.07,4271.0,335.3714,335.77,334.6908,335.4978,4271.0
2021-10-06 14:05:00,344.88,345.32,344.22,345.2,3639.0,335.3131,335.7408,334.6714,335.6242,3639.0
2021-10-06 14:10:00,345.28,346.39,345.28,346.21,2712.0,335.702,336.7812,335.702,336.6062,2712.0
2021-10-06 14:15:00,346.43,346.69,346.09,346.28,1100.0,336.8201,337.0728,336.4895,336.6742,1100.0
2021-10-06 14:20:00,346.6,346.69,345.96,345.96,2267.0,336.9853,337.0728,336.3631,336.3631,2267.0
2021-10-06 14:25:00,345.92,346.33,345.7,346.3,2345.0,336.3242,336.7228,336.1103,336.6937,2345.0
2021-10-06 14:30:00,346.33,346.39,345.83,345.83,4480.0,336.7228,336.7812,336.2367,336.2367,4480.0
2021-10-06 14:35:00,345.83,346.49,345.8,346.3,3977.0,336.2367,336.8784,336.2075,336.6937,3977.0
2021-10-06 14:40:00,346.62,347.5,346.34,347.22,2200.0,337.0048,337.8604,336.7326,337.5881,2200.0
2021-10-06 14:45:00,347.35,347.35,346.89,347.14,1000.0,337.7145,337.7145,337.2673,337.5104,1000.0
2021-10-06 14:50:00,346.81,346.94,346.07,346.58,2735.0,337.1895,337.3159,336.47,336.9659,2735.0
2021-10-06 14:55:00,346.62,346.62,345.3,345.3,3000.0,337.0048,337.0048,335.7214,335.7214,3000.0
2021-10-06 15:00:00,345.61,345.9,345.32,345.57,6062.0,336.0228,336.3048,335.7408,335.9839,6062.0
2021-10-06 15:05:00,345.35,345.91,344.94,344.94,3099.0,335.77,336.3145,335.3714,335.3714,3099.0
2021-10-06 15:10:00,344.88,345.64,344.88,345.36,5503.0,335.3131,336.052,335.3131,335.7797,5503.0
2021-10-06 15:15:00,345.57,346.42,345.44,346.42,6816.0,335.9839,336.8103,335.8575,336.8103,6816.0
2021-10-06 15:20:00,346.5,346.7,346.12,346.7,5906.0,336.8881,337.0826,336.5187,337.0826,5906.0
2021-10-06 15:25:00,346.76,347.22,346.39,346.39,8494.0,337.1409,337.5881,336.7812,336.7812,8494.0
2021-10-06 15:30:00,346.36,346.48,345.53,345.7,9535.0,336.752,336.8687,335.945,336.1103,9535.0
2021-10-06 15:35:00,345.44,345.73,345.27,345.63,4946.0,335.8575,336.1395,335.6922,336.0422,4946.0
2021-10-06 15:40:00,345.52,346.54,345.47,346.49,7467.0,335.9353,336.927,335.8867,336.8784,7467.0
2021-10-06 15:45:00,346.42,347.02,346.08,346.5,9360.0,336.8103,337.3937,336.4798,336.8881,9360.0
2021-10-06 15:50:00,346.65,347.11,346.36,346.57,14223.0,337.034,337.4812,336.752,336.9562,14223.0
2021-10-06 15:55:00,346.44,346.86,346.35,346.67,40966.0,336.8298,337.2381,336.7423,337.0534,40966.0
2021-10-07 09:30:00,351.96,353.83,351.48,353.83,6548.0,342.1967,344.0148,341.73,344.0148,6548.0
2021-10-07 09:35:00,352.41,353.51,351.75,353.51,1800.0,342.6342,343.7037,341.9925,343.7037,1800.0
2021-10-07 09:40:00,352.17,353.05,351.18,351.79,3100.0,342.4008,343.2564,341.4383,342.0314,3100.0
2021-10-07 09:45:00,351.46,351.46,350.22,350.57,1965.0,341.7105,341.7105,340.5049,340.8452,1965.0
2021-10-07 09:50:00,350.36,352.56,350.36,352.31,3080.0,340.641,342.78,340.641,342.5369,3080.0
2021-10-07 09:55:00,352.55,352.58,351.65,351.88,3291.0,342.7703,342.7995,341.8953,342.1189,3291.0
2021-10-07 10:00:00,352.18,353.0,351.83,351.83,2764.0,342.4106,343.2078,342.0703,342.0703,2764.0
2021-10-07 10:05:00,352.21,352.21,350.65,350.98,9420.0,342.4397,342.4397,340.923,341.2438,9420.0
2021-10-07 10:10:00,350.64,351.65,350.25,351.65,2894.0,340.9133,341.8953,340.5341,341.8953,2894.0
2021-10-07 10:15:00,352.6,353.15,351.66,352.47,3200.0,342.8189,343.3536,341.905,342.6925,3200.0
2021-10-07 10:20:00,352.25,352.37,351.58,352.3,7511.0,342.4786,342.5953,341.8272,342.5272,7511.0
2021-10-07 10:25:00,352.81,353.47,352.8,353.47,2145.0,343.0231,343.6648,343.0134,343.6648,2145.0
2021-10-07 10:30:00,353.45,353.71,353.16,353.46,2003.0,343.6453,343.8981,343.3634,343.655,2003.0
2021-10-07 10:35:00,353.69,353.9,353.14,353.34,3681.0,343.8787,344.0828,343.3439,343.5384,3681.0
2021-10-07 10:40:00,353.54,354.3,353.47,354.07,6783.0,343.7328,344.4717,343.6648,344.2481,6783.0
2021-10-07 10:45:00,354.35,355.0,353.82,355.0,4260.0,344.5204,345.1523,344.0051,345.1523,4260.0
2021-10-07 10:50:00,354.89,355.19,354.52,355.0,700.0,345.0454,345.3371,344.6856,345.1523,700.0
2021-10-07 10:55:00,354.98,355.1,354.47,354.47,500.0,345.1329,345.2495,344.637,344.637,500.0
2021-10-07 11:00:00,354.71,355.25,354.61,355.25,1485.0,344.8704,345.3954,344.7731,345.3954,1485.0
2021-10-07 11:05:00,354.86,355.35,354.86,355.33,1297.0,345.0162,345.4926,345.0162,345.4732,1297.0
2021-10-07 11:10:00,355.6,356.28,355.27,356.28,2100.0,345.7357,346.3968,345.4148,346.3968,2100.0
2021-10-07 11:15:00,355.84,356.07,355.06,355.55,1575.0,345.969,346.1926,345.2107,345.6871,1575.0
2021-10-07 11:20:00,355.77,356.48,355.76,355.91,2619.0,345.901,346.5913,345.8912,346.0371,2619.0
2021-10-07 11:25:00,355.78,356.13,355.56,355.57,1318.0,345.9107,346.251,345.6968,345.7065,1318.0
2021-10-07 11:30:00,355.94,355.94,354.81,355.08,1861.0,346.0662,346.0662,344.9676,345.2301,1861.0
2021-10-07 11:35:00,355.75,356.09,355.54,355.54,1065.0,345.8815,346.2121,345.6773,345.6773,1065.0
2021-10-07 11:40:00,355.64,355.84,355.43,355.58,818.0,345.7746,345.969,345.5704,345.7162,818.0
2021-10-07 11:45:00,355.55,355.55,354.15,354.15,900.0,345.6871,345.6871,344.3259,344.3259,900.0
2021-10-07 11:50:00,354.47,354.47,353.65,354.0,915.0,344.637,344.637,343.8398,344.1801,915.0
2021-10-07 11:55:00,354.72,354.72,354.22,354.22,500.0,344.8801,344.8801,344.394,344.394,500.0
2021-10-07 12:00:00,354.23,354.91,354.06,354.46,3582.0,344.4037,345.0648,344.2384,344.6273,3582.0
2021-10-07 12:05:00,354.4,354.4,353.99,354.14,2531.0,344.569,344.569,344.1703,344.3162,2531.0
2021-10-07 12:10:00,353.99,354.23,353.85,354.23,1017.0,344.1703,344.4037,344.0342,344.4037,1017.0
2021-10-07 12:15:00,354.64,354.64,354.42,354.61,1525.0,344.8023,344.8023,344.5884,344.7731,1525.0
2021-10-07 12:20:00,354.66,354.66,354.41,354.41,1287.0,344.8218,344.8218,344.5787,344.5787,1287.0
2021-10-07 12:25:00,354.49,354.49,354.19,354.19,976.0,344.6565,344.6565,344.3648,344.3648,976.0
2021-10-07 12:30:00,354.31,354.61,354.2,354.61,1300.0,344.4815,344.7731,344.3745,344.7731,1300.0
2021-10-07 12:35:00,354.6,354.6,354.44,354.44,400.0,344.7634,344.7634,344.6079,344.6079,400.0
2021-10-07 12:40:00,355.09,355.09,354.75,354.94,2000.0,345.2398,345.2398,344.9093,345.094,2000.0
2021-10-07 12:45:00,354.87,354.98,354.71,354.98,600.0,345.0259,345.1329,344.8704,345.1329,600.0
2021-10-07 12:50:00,355.01,355.28,354.83,355.28,1723.0,345.162,345.4246,344.987,345.4246,1723.0
2021-10-07 12:55:00,355.44,356.1,355.34,355.73,2700.0,345.5801,346.2218,345.4829,345.8621,2700.0
2021-10-07 13:00:00,355.75,355.95,355.64,355.79,1111.0,345.8815,346.076,345.7746,345.9204,1111.0
2021-10-07 13:05:00,356.16,356.73,356.01,356.73,4200.0,346.2801,346.8343,346.1343,346.8343,4200.0
2021-10-07 13:10:00,356.59,356.88,356.48,356.88,2427.0,346.6982,346.9802,346.5913,346.9802,2427.0
2021-10-07 13:15:00,356.97,357.53,356.95,357.44,8200.0,347.0677,347.6121,347.0482,347.5246,8200.0
2021-10-07 13:20:00,357.55,357.55,357.33,357.33,800.0,347.6316,347.6316,347.4177,347.4177,800.0
2021-10-07 13:25:00,357.5,357.51,357.17,357.2,3150.0,347.583,347.5927,347.2621,347.2913,3150.0
2021-10-07 13:30:00,357.07,357.07,356.25,356.28,2105.0,347.1649,347.1649,346.3676,346.3968,2105.0
2021-10-07 13:35:00,355.9,356.25,355.79,356.25,3832.0,346.0274,346.3676,345.9204,346.3676,3832.0
2021-10-07 13:40:00,356.42,356.62,356.31,356.62,2066.0,346.5329,346.7274,346.426,346.7274,2066.0
2021-10-07 13:45:00,356.67,356.72,356.22,356.48,3100.0,346.776,346.8246,346.3385,346.5913,3100.0
2021-10-07 13:50:00,356.37,356.37,356.0,356.24,1604.0,346.4843,346.4843,346.1246,346.3579,1604.0
2021-10-07 13:55:00,356.54,356.55,356.01,356.22,2001.0,346.6496,346.6593,346.1343,346.3385,2001.0
2021-10-07 14:00:00,355.91,356.11,355.3,355.3,1701.0,346.0371,346.2315,345.444,345.444,1701.0
2021-10-07 14:05:00,355.84,356.0,355.5,355.5,2493.0,345.969,346.1246,345.6385,345.6385,2493.0
2021-10-07 14:10:00,355.44,356.05,355.39,356.05,2145.0,345.5801,346.1732,345.5315,346.1732,2145.0
2021-10-07 14:15:00,355.79,355.86,355.74,355.74,600.0,345.9204,345.9885,345.8718,345.8718,600.0
2021-10-07 14:20:00,355.58,355.77,355.57,355.77,500.0,345.7162,345.901,345.7065,345.901,500.0
2021-10-07 14:25:00,355.38,355.65,355.34,355.56,1899.0,345.5218,345.7843,345.4829,345.6968,1899.0
2021-10-07 14:30:00,355.55,355.82,355.54,355.81,1109.0,345.6871,345.9496,345.6773,345.9399,1109.0
2021-10-07 14:35:00,355.89,355.89,355.33,355.33,1400.0,346.0176,346.0176,345.4732,345.4732,1400.0
2021-10-07 14:40:00,355.25,355.25,354.98,355.19,2472.0,345.3954,345.3954,345.1329,345.3371,2472.0
2021-10-07 14:45:00,354.79,354.99,354.77,354.9,1100.0,344.9481,345.1426,344.9287,345.0551,1100.0
2021-10-07 14:50:00,354.7,354.7,353.85,353.91,3042.0,344.8606,344.8606,344.0342,344.0926,3042.0
2021-10-07 14:55:00,354.08,354.1,353.69,353.75,1780.0,344.2578,344.2773,343.8787,343.937,1780.0
2021-10-07 15:00:00,353.69,353.69,353.4,353.63,9460.0,343.8787,343.8787,343.5967,343.8203,9460.0
2021-10-07 15:05:00,353.76,353.9,353.58,353.9,3482.0,343.9467,344.0828,343.7717,344.0828,3482.0
2021-10-07 15:10:00,353.92,353.92,353.37,353.49,3145.0,344.1023,344.1023,343.5675,343.6842,3145.0
2021-10-07 15:15:00,353.66,353.91,353.45,353.79,2806.0,343.8495,344.0926,343.6453,343.9759,2806.0
2021-10-07 15:20:00,354.01,354.01,353.46,353.6,6306.0,344.1898,344.1898,343.655,343.7912,6306.0
2021-10-07 15:25:00,353.28,353.4,352.62,352.8,2874.0,343.48,343.5967,342.8383,343.0134,2874.0
2021-10-07 15:30:00,352.52,353.44,352.34,353.43,4687.0,342.7411,343.6356,342.5661,343.6259,4687.0
2021-10-07 15:35:00,353.31,353.33,353.11,353.17,2500.0,343.5092,343.5286,343.3148,343.3731,2500.0
2021-10-07 15:40:00,353.14,353.39,352.31,352.31,7104.0,343.3439,343.587,342.5369,342.5369,7104.0
2021-10-07 15:45:00,352.3,352.55,352.07,352.41,7285.0,342.5272,342.7703,342.3036,342.6342,7285.0
2021-10-07 15:50:00,352.55,352.89,351.95,352.67,14728.0,342.7703,343.1009,342.1869,342.887,14728.0
2021-10-07 15:55:00,352.49,352.57,351.86,352.43,31996.0,342.712,342.7897,342.0994,342.6536,31996.0
2021-10-08 09:30:00,348.98,350.29,346.93,348.53,12101.0,339.2993,340.573,337.3062,338.8618,12101.0
2021-10-08 09:35:00,347.92,350.26,347.58,349.71,2223.0,338.2687,340.5438,337.9382,340.0091,2223.0
2021-10-08 09:40:00,350.8,350.87,349.41,349.65,1110.0,341.0688,341.1369,339.7174,339.9507,1110.0
2021-10-08 09:45:00,350.74,350.98,350.0,350.04,1634.0,341.0105,341.2438,340.291,340.3299,1634.0
2021-10-08 09:50:00,350.15,350.72,348.93,350.0,1294.0,340.4369,340.9911,339.2507,340.291,1294.0
2021-10-08 09:55:00,350.96,351.14,349.32,349.32,2610.0,341.2244,341.3994,339.6299,339.6299,2610.0
2021-10-08 10:00:00,351.24,351.24,350.52,350.99,4153.0,341.4966,341.4966,340.7966,341.2536,4153.0
2021-10-08 10:05:00,351.2,351.2,349.72,349.72,3683.0,341.4577,341.4577,340.0188,340.0188,3683.0
2021-10-08 10:10:00,349.87,351.74,349.54,351.62,4514.0,340.1646,341.9828,339.8438,341.8661,4514.0
2021-10-08 10:15:00,351.48,352.19,351.2,351.36,1744.0,341.73,342.4203,341.4577,341.6133,1744.0
2021-10-08 10:20:00,351.43,351.43,350.85,350.86,500.0,341.6814,341.6814,341.1174,341.1272,500.0
2021-10-08 10:25:00,350.59,350.59,350.2,350.25,1344.0,340.8647,340.8647,340.4855,340.5341,1344.0
2021-10-08 10:30:00,350.27,350.81,349.73,350.46,2942.0,340.5535,341.0786,340.0285,340.7383,2942.0
2021-10-08 10:35:00,350.6,350.95,350.35,350.36,1142.0,340.8744,341.2147,340.6313,340.641,1142.0
2021-10-08 10:40:00,350.39,350.86,349.98,350.86,4516.0,340.6702,341.1272,340.2716,341.1272,4516.0
2021-10-08 10:45:00,351.24,351.37,350.87,351.2,3700.0,341.4966,341.623,341.1369,341.4577,3700.0
2021-10-08 10:50:00,351.37,351.7,350.95,351.04,2504.0,341.623,341.9439,341.2147,341.3022,2504.0
2021-10-08 10:55:00,351.12,351.12,349.74,349.85,5642.0,341.38,341.38,340.0382,340.1452,5642.0
2021-10-08 11:00:00,349.84,349.99,349.55,349.55,700.0,340.1355,340.2813,339.8535,339.8535,700.0
2021-10-08 11:05:00,349.67,349.96,349.67,349.96,900.0,339.9702,340.2521,339.9702,340.2521,900.0
2021-10-08 11:10:00,349.76,350.16,349.76,350.16,1587.0,340.0577,340.4466,340.0577,340.4466,1587.0
2021-10-08 11:15:00,350.07,350.07,348.9,348.9,1776.0,340.3591,340.3591,339.2215,339.2215,1776.0
2021-10-08 11:20:00,349.31,349.32,348.98,349.04,1509.0,339.6202,339.6299,339.2993,339.3577,1509.0
2021-10-08 11:25:00,348.97,349.29,348.71,349.18,1803.0,339.2896,339.6007,339.0368,339.4938,1803.0
2021-10-08 11:30:00,348.91,349.1,348.68,348.85,1688.0,339.2313,339.416,339.0076,339.1729,1688.0
2021-10-08 11:35:00,349.14,349.14,348.73,348.94,1000.0,339.4549,339.4549,339.0563,339.2604,1000.0
2021-10-08 11:40:00,348.78,348.78,348.07,348.07,1317.0,339.1049,339.1049,338.4146,338.4146,1317.0
2021-10-08 11:45:00,348.28,348.63,348.03,348.25,1840.0,338.6187,338.959,338.3757,338.5896,1840.0
2021-10-08 11:50:00,348.37,348.77,348.34,348.63,900.0,338.7062,339.0951,338.6771,338.959,900.0
2021-10-08 11:55:00,348.31,348.39,348.11,348.11,602.0,338.6479,338.7257,338.4535,338.4535,602.0
2021-10-08 12:00:00,348.07,348.37,348.07,348.37,660.0,338.4146,338.7062,338.4146,338.7062,660.0
2021-10-08 12:05:00,348.37,348.5,348.13,348.5,798.0,338.7062,338.8326,338.4729,338.8326,798.0
2021-10-08 12:10:00,347.86,347.86,347.66,347.8,600.0,338.2104,338.2104,338.0159,338.1521,600.0
2021-10-08 12:15:00,347.69,347.69,346.68,346.74,4048.0,338.0451,338.0451,337.0631,337.1215,4048.0
2021-10-08 12:20:00,346.64,347.59,346.25,347.34,12202.0,337.0242,337.9479,336.645,337.7048,12202.0
2021-10-08 12:25:00,346.96,347.05,346.56,346.72,1747.0,337.3354,337.4229,336.9464,337.102,1747.0
2021-10-08 12:30:00,346.73,346.73,346.55,346.55,200.0,337.1117,337.1117,336.9367,336.9367,200.0
2021-10-08 12:35:00,347.06,347.24,347.01,347.24,311.0,337.4326,337.6076,337.384,337.6076,311.0
2021-10-08 12:40:00,346.89,347.2,346.89,347.15,851.0,337.2673,337.5687,337.2673,337.5201,851.0
2021-10-08 12:45:00,347.06,347.06,346.82,346.83,864.0,337.4326,337.4326,337.1992,337.209,864.0
2021-10-08 12:50:00,347.08,347.45,347.08,347.39,322.0,337.452,337.8118,337.452,337.7534,322.0
2021-10-08 12:55:00,347.16,347.39,346.8,346.86,1300.0,337.5298,337.7534,337.1798,337.2381,1300.0
2021-10-08 13:00:00,346.78,346.87,346.5,346.59,1218.0,337.1603,337.2478,336.8881,336.9756,1218.0
2021-10-08 13:05:00,346.59,346.59,346.59,346.59,0.0,336.9756,336.9756,336.9756,336.9756,0.0
2021-10-08 13:10:00,346.02,346.08,345.69,345.93,1130.0,336.4214,336.4798,336.1006,336.3339,1130.0
2021-10-08 13:15:00,345.73,345.9,345.14,345.14,1082.0,336.1395,336.3048,335.5658,335.5658,1082.0
2021-10-08 13:20:00,345.1,345.22,345.02,345.22,1500.0,335.5269,335.6436,335.4492,335.6436,1500.0
2021-10-08 13:25:00,345.17,345.55,345.15,345.4,949.0,335.595,335.9645,335.5756,335.8186,949.0
2021-10-08 13:30:00,345.2,345.94,345.2,345.94,1658.0,335.6242,336.3436,335.6242,336.3436,1658.0
2021-10-08 13:35:00,345.89,345.89,345.0,345.37,3332.0,336.295,336.295,335.4297,335.7895,3332.0
2021-10-08 13:40:00,345.1,345.12,344.59,344.82,2567.0,335.5269,335.5464,335.0311,335.2547,2567.0
2021-10-08 13:45:00,344.85,344.98,344.44,344.88,1626.0,335.2839,335.4103,334.8853,335.3131,1626.0
2021-10-08 13:50:00,344.73,344.81,344.46,344.65,1405.0,335.1672,335.245,334.9047,335.0894,1405.0
2021-10-08 13:55:00,344.62,344.86,344.51,344.86,601.0,335.0603,335.2936,334.9533,335.2936,601.0
2021-10-08 14:00:00,344.88,345.47,344.75,344.79,4718.0,335.3131,335.8867,335.1867,335.2255,4718.0
2021-10-08 14:05:00,344.6,344.86,344.56,344.86,1964.0,335.0408,335.2936,335.0019,335.2936,1964.0
2021-10-08 14:10:00,344.79,344.83,344.19,344.34,3100.0,335.2255,335.2644,334.6422,334.788,3100.0
2021-10-08 14:15:00,344.23,344.6,344.1,344.1,2603.0,334.6811,335.0408,334.5547,334.5547,2603.0
2021-10-08 14:20:00,344.21,344.56,344.15,344.55,1700.0,334.6616,335.0019,334.6033,334.9922,1700.0
2021-10-08 14:25:00,344.54,344.96,344.47,344.96,1500.0,334.9825,335.3908,334.9144,335.3908,1500.0
2021-10-08 14:30:00,344.9,344.9,344.41,344.57,2390.0,335.3325,335.3325,334.8561,335.0117,2390.0
2021-10-08 14:35:00,344.35,344.41,343.96,344.13,1808.0,334.7978,334.8561,334.4186,334.5839,1808.0
2021-10-08 14:40:00,344.0,344.23,344.0,344.15,1500.0,334.4575,334.6811,334.4575,334.6033,1500.0
2021-10-08 14:45:00,344.13,344.27,343.98,343.98,1400.0,334.5839,334.72,334.438,334.438,1400.0
2021-10-08 14:50:00,344.1,344.32,343.87,343.87,2710.0,334.5547,334.7686,334.3311,334.3311,2710.0
2021-10-08 14:55:00,343.8,344.4,343.8,344.0,1600.0,334.263,334.8464,334.263,334.4575,1600.0
2021-10-08 15:00:00,343.9,344.09,343.74,343.92,1416.0,334.3602,334.545,334.2047,334.3797,1416.0
2021-10-08 15:05:00,343.95,344.2,343.89,344.13,1698.0,334.4089,334.6519,334.3505,334.5839,1698.0
2021-10-08 15:10:00,344.25,344.37,344.06,344.15,1775.0,334.7005,334.8172,334.5158,334.6033,1775.0
2021-10-08 15:15:00,344.14,344.24,343.83,344.12,4727.0,334.5936,334.6908,334.2922,334.5741,4727.0
2021-10-08 15:20:00,344.13,344.31,343.98,344.31,902.0,334.5839,334.7589,334.438,334.7589,902.0
2021-10-08 15:25:00,344.31,344.46,344.16,344.42,2132.0,334.7589,334.9047,334.613,334.8658,2132.0
2021-10-08 15:30:00,344.45,344.58,344.0,344.58,2416.0,334.895,335.0214,334.4575,335.0214,2416.0
2021-10-08 15:35:00,344.58,344.58,343.93,343.94,5077.0,335.0214,335.0214,334.3894,334.3991,5077.0
2021-10-08 15:40:00,344.0,344.34,343.87,343.87,3400.0,334.4575,334.788,334.3311,334.3311,3400.0
2021-10-08 15:45:00,344.0,344.05,343.36,343.36,4402.0,334.4575,334.5061,333.8352,333.8352,4402.0
2021-10-08 15:50:00,343.1,343.56,343.01,343.14,7052.0,333.5824,334.0297,333.4949,333.6213,7052.0
2021-10-08 15:55:00,343.23,343.23,342.38,342.54,32465.0,333.7088,333.7088,332.8824,333.038,32465.0
2021-10-11 09:30:00,342.5,343.56,341.73,341.73,7680.0,332.9991,334.0297,332.2504,332.2504,7680.0
2021-10-11 09:35:00,342.01,342.01,342.01,342.01,100.0,332.5227,332.5227,332.5227,332.5227,100.0
2021-10-11 09:40:00,342.51,342.93,342.03,342.93,1750.0,333.0088,333.4171,332.5421,333.4171,1750.0
2021-10-11 09:45:00,342.99,344.52,342.99,344.52,1000.0,333.4755,334.963,333.4755,334.963,1000.0
2021-10-11 09:50:00,344.07,346.34,344.02,345.85,15565.0,334.5255,336.7326,334.4769,336.2561,15565.0
2021-10-11 09:55:00,345.7,345.79,345.46,345.75,1000.0,336.1103,336.1978,335.877,336.1589,1000.0
2021-10-11 10:00:00,346.08,346.43,345.69,346.13,2100.0,336.4798,336.8201,336.1006,336.5284,2100.0
2021-10-11 10:05:00,346.4,346.4,345.41,345.41,1500.0,336.7909,336.7909,335.8283,335.8283,1500.0
2021-10-11 10:10:00,345.45,345.78,344.87,345.42,2057.0,335.8672,336.1881,335.3033,335.8381,2057.0
2021-10-11 10:15:00,345.6,346.21,345.6,346.21,1364.0,336.0131,336.6062,336.0131,336.6062,1364.0
2021-10-11 10:20:00,346.46,346.8,345.88,346.8,1502.0,336.8492,337.1798,336.2853,337.1798,1502.0
2021-10-11 10:25:00,346.99,347.0,346.69,347.0,600.0,337.3645,337.3742,337.0728,337.3742,600.0
2021-10-11 10:30:00,346.74,346.79,346.53,346.68,1806.0,337.1215,337.1701,336.9173,337.0631,1806.0
2021-10-11 10:35:00,346.78,347.19,346.78,346.84,1099.0,337.1603,337.559,337.1603,337.2187,1099.0
2021-10-11 10:40:00,346.87,346.87,346.22,346.37,2802.0,337.2478,337.2478,336.6159,336.7617,2802.0
2021-10-11 10:45:00,346.69,347.33,346.44,346.44,2100.0,337.0728,337.6951,336.8298,336.8298,2100.0
2021-10-11 10:50:00,346.39,346.39,346.1,346.1,866.0,336.7812,336.7812,336.4992,336.4992,866.0
2021-10-11 10:55:00,346.27,346.27,345.42,345.42,1200.0,336.6645,336.6645,335.8381,335.8381,1200.0
2021-10-11 11:00:00,345.49,345.5,344.74,344.87,4400.0,335.9061,335.9159,335.1769,335.3033,4400.0
2021-10-11 11:05:00,344.87,345.86,344.86,345.71,4250.0,335.3033,336.2659,335.2936,336.12,4250.0
2021-10-11 11:10:00,346.18,346.18,345.8,345.83,820.0,336.577,336.577,336.2075,336.2367,820.0
2021-10-11 11:15:00,345.79,345.85,345.27,345.73,1440.0,336.1978,336.2561,335.6922,336.1395,1440.0
2021-10-11 11:20:00,345.44,346.0,345.38,346.0,3270.0,335.8575,336.402,335.7992,336.402,3270.0
2021-10-11 11:25:00,345.96,347.47,345.82,347.41,5154.0,336.3631,337.8312,336.227,337.7729,5154.0
2021-10-11 11:30:00,347.22,347.39,346.82,346.99,6375.0,337.5881,337.7534,337.1992,337.3645,6375.0
2021-10-11 11:35:00,347.24,347.99,347.23,347.72,2711.0,337.6076,338.3368,337.5979,338.0743,2711.0
2021-10-11 11:40:00,347.61,348.85,347.61,348.62,3501.0,337.9673,339.1729,337.9673,338.9493,3501.0
2021-10-11 11:45:00,348.73,349.34,348.58,348.84,3629.0,339.0563,339.6493,338.9104,339.1632,3629.0
2021-10-11 11:50:00,348.93,349.25,348.92,349.06,4460.0,339.2507,339.5618,339.241,339.3771,4460.0
2021-10-11 11:55:00,349.0,349.35,349.0,349.13,2300.0,339.3188,339.6591,339.3188,339.4452,2300.0
2021-10-11 12:00:00,349.17,349.33,348.9,349.07,3905.0,339.484,339.6396,339.2215,339.3868,3905.0
2021-10-11 12:05:00,348.96,348.96,348.6,348.63,3138.0,339.2799,339.2799,338.9299,338.959,3138.0
2021-10-11 12:10:00,348.63,349.08,348.34,348.38,3630.0,338.959,339.3965,338.6771,338.716,3630.0
2021-10-11 12:15:00,348.26,348.4,347.99,348.2,4209.0,338.5993,338.7354,338.3368,338.541,4209.0
2021-10-11 12:20:00,348.42,349.03,348.35,349.03,5803.0,338.7549,339.3479,338.6868,339.3479,5803.0
2021-10-11 12:25:00,348.78,348.92,348.38,348.62,4913.0,339.1049,339.241,338.716,338.9493,4913.0
2021-10-11 12:30:00,348.59,348.81,348.39,348.49,4613.0,338.9201,339.134,338.7257,338.8229,4613.0
2021-10-11 12:35:00,348.62,348.86,348.35,348.81,10677.0,338.9493,339.1826,338.6868,339.134,10677.0
2021-10-11 12:40:00,348.66,349.37,348.46,349.22,5709.0,338.9882,339.6785,338.7937,339.5327,5709.0
2021-10-11 12:45:00,349.0,349.58,348.77,349.34,6894.0,339.3188,339.8827,339.0951,339.6493,6894.0
2021-10-11 12:50:00,349.09,349.09,348.46,348.79,1143.0,339.4063,339.4063,338.7937,339.1146,1143.0
2021-10-11 12:55:00,348.8,349.03,348.65,349.02,1580.0,339.1243,339.3479,338.9785,339.3382,1580.0
2021-10-11 13:00:00,348.81,348.92,348.02,348.28,3547.0,339.134,339.241,338.3659,338.6187,3547.0
2021-10-11 13:05:00,348.29,348.29,347.63,348.14,2710.0,338.6285,338.6285,337.9868,338.4826,2710.0
2021-10-11 13:10:00,348.58,348.72,348.36,348.47,1000.0,338.9104,339.0465,338.6965,338.8035,1000.0
2021-10-11 13:15:00,348.48,348.88,348.12,348.26,2334.0,338.8132,339.2021,338.4632,338.5993,2334.0
2021-10-11 13:20:00,348.13,348.16,347.49,347.52,2758.0,338.4729,338.5021,337.8507,337.8798,2758.0
2021-10-11 13:25:00,347.37,347.43,346.94,347.2,3904.0,337.734,337.7923,337.3159,337.5687,3904.0
2021-10-11 13:30:00,347.17,347.6,347.03,347.6,5359.0,337.5395,337.9576,337.4034,337.9576,5359.0
2021-10-11 13:35:00,347.81,347.87,347.39,347.87,3989.0,338.1618,338.2201,337.7534,338.2201,3989.0
2021-10-11 13:40:00,347.84,347.91,347.75,347.91,600.0,338.1909,338.259,338.1034,338.259,600.0
2021-10-11 13:45:00,347.99,348.03,347.37,347.46,2820.0,338.3368,338.3757,337.734,337.8215,2820.0
2021-10-11 13:50:00,347.18,347.28,347.11,347.28,700.0,337.5493,337.6465,337.4812,337.6465,700.0
2021-10-11 13:55:00,347.98,347.98,347.83,347.83,623.0,338.3271,338.3271,338.1812,338.1812,623.0
2021-10-11 14:00:00,347.79,348.24,347.5,347.83,1301.0,338.1423,338.5798,337.8604,338.1812,1301.0
2021-10-11 14:05:00,347.8,348.2,347.75,347.81,1407.0,338.1521,338.541,338.1034,338.1618,1407.0
2021-10-11 14:10:00,347.72,347.98,347.68,347.72,1402.0,338.0743,338.3271,338.0354,338.0743,1402.0
2021-10-11 14:15:00,348.24,348.25,347.65,347.84,1658.0,338.5798,338.5896,338.0062,338.1909,1658.0
2021-10-11 14:20:00,347.66,347.85,347.26,347.26,2101.0,338.0159,338.2007,337.627,337.627,2101.0
2021-10-11 14:25:00,347.31,347.31,345.73,345.9,5334.0,337.6756,337.6756,336.1395,336.3048,5334.0
2021-10-11 14:30:00,346.13,346.13,345.72,345.72,312.0,336.5284,336.5284,336.1298,336.1298,312.0
2021-10-11 14:35:00,345.96,346.12,345.93,346.03,702.0,336.3631,336.5187,336.3339,336.4312,702.0
2021-10-11 14:40:00,346.29,346.42,346.1,346.3,1401.0,336.6839,336.8103,336.4992,336.6937,1401.0
2021-10-11 14:45:00,346.49,346.81,346.24,346.68,918.0,336.8784,337.1895,336.6353,337.0631,918.0
2021-10-11 14:50:00,346.78,347.0,346.53,347.0,2101.0,337.1603,337.3742,336.9173,337.3742,2101.0
2021-10-11 14:55:00,347.19,347.23,347.01,347.23,400.0,337.559,337.5979,337.384,337.5979,400.0
2021-10-11 15:00:00,347.18,347.19,347.02,347.03,600.0,337.5493,337.559,337.3937,337.4034,600.0
2021-10-11 15:05:00,346.95,346.95,346.2,346.42,1538.0,337.3256,337.3256,336.5964,336.8103,1538.0
2021-10-11 15:10:00,346.74,347.0,346.74,346.84,2210.0,337.1215,337.3742,337.1215,337.2187,2210.0
2021-10-11 15:15:00,346.74,346.74,346.31,346.39,1403.0,337.1215,337.1215,336.7034,336.7812,1403.0
2021-10-11 15:20:00,346.41,346.45,345.75,345.9,4200.0,336.8006,336.8395,336.1589,336.3048,4200.0
2021-10-11 15:25:00,346.04,346.11,345.5,345.65,2425.0,336.4409,336.5089,335.9159,336.0617,2425.0
2021-10-11 15:30:00,345.85,346.02,345.5,345.5,4933.0,336.2561,336.4214,335.9159,335.9159,4933.0
2021-10-11 15:35:00,345.27,345.36,344.94,344.94,4218.0,335.6922,335.7797,335.3714,335.3714,4218.0
2021-10-11 15:40:00,344.95,344.97,344.07,344.07,4794.0,335.3811,335.4006,334.5255,334.5255,4794.0
2021-10-11 15:45:00,344.2,344.21,343.2,343.52,8346.0,334.6519,334.6616,333.6797,333.9908,8346.0
2021-10-11 15:50:00,343.44,343.69,342.82,343.3,12753.0,333.913,334.1561,333.3102,333.7769,12753.0
2021-10-11 15:55:00,343.24,343.26,342.4,342.94,27311.0,333.7185,333.738,332.9018,333.4269,27311.0
2021-10-12 09:30:00,345.33,346.73,345.33,346.03,7080.0,335.7506,337.1117,335.7506,336.4312,7080.0
2021-10-12 09:35:00,344.35,346.84,344.35,346.84,929.0,334.7978,337.2187,334.7978,337.2187,929.0
2021-10-12 09:40:00,346.12,346.93,344.95,344.95,2944.0,336.5187,337.3062,335.3811,335.3811,2944.0
2021-10-12 09:45:00,344.1,344.89,344.1,344.5,1820.0,334.5547,335.3228,334.5547,334.9436,1820.0
2021-10-12 09:50:00,344.5,345.43,344.27,345.43,1534.0,334.9436,335.8478,334.72,335.8478,1534.0
2021-10-12 09:55:00,345.21,345.67,344.1,344.13,2805.0,335.6339,336.0811,334.5547,334.5839,2805.0
2021-10-12 10:00:00,344.67,344.67,341.97,342.74,1935.0,335.1089,335.1089,332.4838,333.2324,1935.0
2021-10-12 10:05:00,342.69,342.69,342.69,342.69,100.0,333.1838,333.1838,333.1838,333.1838,100.0
2021-10-12 10:10:00,342.85,342.91,342.59,342.91,1100.0,333.3394,333.3977,333.0866,333.3977,1100.0
2021-10-12 10:15:00,342.74,343.07,341.51,341.79,2436.0,333.2324,333.5533,332.0365,332.3088,2436.0
2021-10-12 10:20:00,341.69,342.14,341.48,341.94,1182.0,332.2115,332.6491,332.0074,332.4546,1182.0
2021-10-12 10:25:00,341.94,343.11,341.64,343.11,1110.0,332.4546,333.5922,332.1629,333.5922,1110.0
2021-10-12 10:30:00,343.4,343.4,342.95,343.09,1484.0,333.8741,333.8741,333.4366,333.5727,1484.0
2021-10-12 10:35:00,343.53,344.41,343.47,344.41,2094.0,334.0005,334.8561,333.9422,334.8561,2094.0
2021-10-12 10:40:00,344.72,344.97,344.53,344.61,816.0,335.1575,335.4006,334.9728,335.0505,816.0
2021-10-12 10:45:00,344.64,344.74,344.6,344.74,300.0,335.0797,335.1769,335.0408,335.1769,300.0
2021-10-12 10:50:00,345.13,345.18,344.7,344.84,700.0,335.5561,335.6047,335.138,335.2742,700.0
2021-10-12 10:55:00,345.12,346.12,344.88,345.34,2103.0,335.5464,336.5187,335.3131,335.7603,2103.0
2021-10-12 11:00:00,345.74,345.74,345.25,345.46,5801.0,336.1492,336.1492,335.6728,335.877,5801.0
2021-10-12 11:05:00,346.0,347.32,346.0,347.13,11410.0,336.402,337.6854,336.402,337.5006,11410.0
2021-10-12 11:10:00,347.31,347.31,345.62,345.82,5254.0,337.6756,337.6756,336.0325,336.227,5254.0
2021-10-12 11:15:00,345.43,345.73,345.13,345.31,825.0,335.8478,336.1395,335.5561,335.7311,825.0
2021-10-12 11:20:00,345.33,345.89,345.33,345.73,705.0,335.7506,336.295,335.7506,336.1395,705.0
2021-10-12 11:25:00,345.48,345.7,345.32,345.7,938.0,335.8964,336.1103,335.7408,336.1103,938.0
2021-10-12 11:30:00,345.56,345.56,344.67,344.67,923.0,335.9742,335.9742,335.1089,335.1089,923.0
2021-10-12 11:35:00,344.64,345.03,344.64,345.03,1124.0,335.0797,335.4589,335.0797,335.4589,1124.0
2021-10-12 11:40:00,344.63,344.85,344.43,344.43,1885.0,335.07,335.2839,334.8755,334.8755,1885.0
2021-10-12 11:45:00,344.43,345.07,344.42,345.07,2405.0,334.8755,335.4978,334.8658,335.4978,2405.0
2021-10-12 11:50:00,344.91,345.15,344.91,345.15,809.0,335.3422,335.5756,335.3422,335.5756,809.0
2021-10-12 11:55:00,345.29,345.84,345.29,345.84,1600.0,335.7117,336.2464,335.7117,336.2464,1600.0
2021-10-12 12:00:00,345.89,346.3,345.88,346.3,1000.0,336.295,336.6937,336.2853,336.6937,1000.0
2021-10-12 12:05:00,346.42,346.57,346.34,346.34,763.0,336.8103,336.9562,336.7326,336.7326,763.0
2021-10-12 12:10:00,346.5,346.55,346.36,346.36,606.0,336.8881,336.9367,336.752,336.752,606.0
2021-10-12 12:15:00,346.17,346.17,345.76,345.93,3400.0,336.5673,336.5673,336.1686,336.3339,3400.0
2021-10-12 12:20:00,345.73,346.06,345.73,345.95,1516.0,336.1395,336.4603,336.1395,336.3534,1516.0
2021-10-12 12:25:00,345.82,345.82,345.56,345.56,501.0,336.227,336.227,335.9742,335.9742,501.0
2021-10-12 12:30:00,345.72,345.72,345.29,345.29,1060.0,336.1298,336.1298,335.7117,335.7117,1060.0
2021-10-12 12:35:00,344.7,344.7,344.34,344.56,1435.0,335.138,335.138,334.788,335.0019,1435.0
2021-10-12 12:40:00,344.8,345.32,344.8,345.31,400.0,335.2353,335.7408,335.2353,335.7311,400.0
2021-10-12 12:45:00,345.1,345.26,344.98,344.99,1100.0,335.5269,335.6825,335.4103,335.42,1100.0
2021-10-12 12:50:00,344.78,344.78,344.46,344.46,1000.0,335.2158,335.2158,334.9047,334.9047,1000.0
2021-10-12 12:55:00,344.19,344.56,344.18,344.56,601.0,334.6422,335.0019,334.6325,335.0019,601.0
2021-10-12 13:00:00,344.57,344.58,344.17,344.22,800.0,335.0117,335.0214,334.6227,334.6714,800.0
2021-10-12 13:05:00,344.23,344.41,344.04,344.05,602.0,334.6811,334.8561,334.4964,334.5061,602.0
2021-10-12 13:10:00,344.0,344.11,344.0,344.02,1039.0,334.4575,334.5644,334.4575,334.4769,1039.0
2021-10-12 13:15:00,343.81,343.86,343.71,343.75,1500.0,334.2727,334.3213,334.1755,334.2144,1500.0
2021-10-12 13:20:00,343.77,343.8,343.38,343.38,1471.0,334.2338,334.263,333.8547,333.8547,1471.0
2021-10-12 13:25:00,343.38,343.85,343.38,343.85,700.0,333.8547,334.3116,333.8547,334.3116,700.0
2021-10-12 13:30:00,343.62,343.82,343.62,343.82,500.0,334.088,334.2825,334.088,334.2825,500.0
2021-10-12 13:35:00,343.86,343.86,343.48,343.68,1435.0,334.3213,334.3213,333.9519,334.1463,1435.0
2021-10-12 13:40:00,343.81,344.12,343.81,344.12,1852.0,334.2727,334.5741,334.2727,334.5741,1852.0
2021-10-12 13:45:00,343.94,344.11,343.94,343.96,1440.0,334.3991,334.5644,334.3991,334.4186,1440.0
2021-10-12 13:50:00,344.05,344.11,343.21,343.73,5571.0,334.5061,334.5644,333.6894,334.195,5571.0
2021-10-12 13:55:00,343.71,343.71,343.37,343.37,577.0,334.1755,334.1755,333.8449,333.8449,577.0
2021-10-12 14:00:00,343.08,343.44,343.08,343.35,4081.0,333.563,333.913,333.563,333.8255,4081.0
2021-10-12 14:05:00,343.29,343.41,343.11,343.11,1312.0,333.7672,333.8838,333.5922,333.5922,1312.0
2021-10-12 14:10:00,343.05,343.37,343.05,343.33,3335.0,333.5338,333.8449,333.5338,333.806,3335.0
2021-10-12 14:15:00,343.19,344.28,343.19,344.01,1100.0,333.6699,334.7297,333.6699,334.4672,1100.0
2021-10-12 14:20:00,343.92,344.03,343.91,344.03,800.0,334.3797,334.4866,334.37,334.4866,800.0
2021-10-12 14:25:00,343.72,343.72,343.53,343.63,505.0,334.1852,334.1852,334.0005,334.0977,505.0
2021-10-12 14:30:00,343.8,343.8,343.61,343.79,500.0,334.263,334.263,334.0783,334.2533,500.0
2021-10-12 14:35:00,343.92,344.14,343.68,344.0,1715.0,334.3797,334.5936,334.1463,334.4575,1715.0
2021-10-12 14:40:00,344.11,344.38,344.06,344.31,1800.0,334.5644,334.8269,334.5158,334.7589,1800.0
2021-10-12 14:45:00,343.64,343.95,343.64,343.95,300.0,334.1074,334.4089,334.1074,334.4089,300.0
2021-10-12 14:50:00,343.94,344.06,343.57,344.03,1510.0,334.3991,334.5158,334.0394,334.4866,1510.0
2021-10-12 14:55:00,343.93,343.94,343.11,343.11,1849.0,334.3894,334.3991,333.5922,333.5922,1849.0
2021-10-12 15:00:00,343.1,343.1,342.5,342.5,547.0,333.5824,333.5824,332.9991,332.9991,547.0
2021-10-12 15:05:00,342.7,342.85,342.21,342.47,1770.0,333.1935,333.3394,332.7171,332.9699,1770.0
2021-10-12 15:10:00,342.31,342.48,342.14,342.48,1374.0,332.8143,332.9796,332.6491,332.9796,1374.0
2021-10-12 15:15:00,342.48,342.48,341.81,342.14,2317.0,332.9796,332.9796,332.3282,332.6491,2317.0
2021-10-12 15:20:00,342.02,342.16,341.85,342.02,1900.0,332.5324,332.6685,332.3671,332.5324,1900.0
2021-10-12 15:25:00,341.89,342.04,341.82,341.94,5837.0,332.406,332.5518,332.3379,332.4546,5837.0
2021-10-12 15:30:00,341.84,342.0,341.58,341.9,3873.0,332.3574,332.5129,332.1046,332.4157,3873.0
2021-10-12 15:35:00,341.79,342.21,341.77,341.83,5404.0,332.3088,332.7171,332.2893,332.3477,5404.0
2021-10-12 15:40:00,341.84,341.86,341.32,341.32,4842.0,332.3574,332.3768,331.8518,331.8518,4842.0
2021-10-12 15:45:00,341.22,341.35,340.88,341.18,3640.0,331.7546,331.881,331.424,331.7157,3640.0
2021-10-12 15:50:00,341.2,341.71,341.12,341.71,6091.0,331.7351,332.231,331.6574,332.231,6091.0
2021-10-12 15:55:00,341.81,342.97,341.81,342.72,21327.0,332.3282,333.456,332.3282,333.213,21327.0
2021-10-13 09:30:00,342.79,347.33,342.79,346.03,12315.0,333.281,337.6951,333.281,336.4312,12315.0
2021-10-13 09:35:00,344.46,347.35,344.41,347.35,6602.0,334.9047,337.7145,334.8561,337.7145,6602.0
2021-10-13 09:40:00,346.63,347.04,345.97,346.22,1400.0,337.0145,337.4131,336.3728,336.6159,1400.0
2021-10-13 09:45:00,345.61,345.61,342.5,342.5,1622.0,336.0228,336.0228,332.9991,332.9991,1622.0
2021-10-13 09:50:00,342.87,343.2,342.0,342.0,2647.0,333.3588,333.6797,332.5129,332.5129,2647.0
2021-10-13 09:55:00,341.48,341.93,341.17,341.67,1402.0,332.0074,332.4449,331.706,332.1921,1402.0
2021-10-13 10:00:00,341.42,341.42,338.96,339.86,1931.0,331.949,331.949,329.5573,330.4323,1931.0
2021-10-13 10:05:00,339.18,339.7,338.73,339.45,3680.0,329.7712,330.2767,329.3337,330.0337,3680.0
2021-10-13 10:10:00,339.53,339.6,336.97,337.21,3905.0,330.1115,330.1795,327.6225,327.8558,3905.0
2021-10-13 10:15:00,337.51,338.63,337.03,338.62,5782.0,328.1475,329.2364,327.6808,329.2267,5782.0
2021-10-13 10:20:00,338.59,338.59,337.56,337.89,4932.0,329.1975,329.1975,328.1961,328.517,4932.0
2021-10-13 10:25:00,337.75,338.74,337.44,337.44,2182.0,328.3808,329.3434,328.0794,328.0794,2182.0
2021-10-13 10:30:00,337.69,338.61,337.44,338.38,2100.0,328.3225,329.217,328.0794,328.9934,2100.0
2021-10-13 10:35:00,338.31,338.31,337.4,338.01,1602.0,328.9253,328.9253,328.0405,328.6336,1602.0
2021-10-13 10:40:00,337.67,338.34,337.67,338.34,1852.0,328.3031,328.9545,328.3031,328.9545,1852.0
2021-10-13 10:45:00,337.61,337.84,337.41,337.7,1562.0,328.2447,328.4683,328.0503,328.3322,1562.0
2021-10-13 10:50:00,337.58,338.02,337.14,337.86,2208.0,328.2156,328.6433,327.7878,328.4878,2208.0
2021-10-13 10:55:00,338.01,338.46,338.0,338.32,1839.0,328.6336,329.0711,328.6239,328.935,1839.0
2021-10-13 11:00:00,338.3,339.52,338.25,339.52,1420.0,328.9156,330.1017,328.867,330.1017,1420.0
2021-10-13 11:05:00,339.7,340.06,339.7,340.06,607.0,330.2767,330.6268,330.2767,330.6268,607.0
2021-10-13 11:10:00,340.04,340.54,339.8,340.42,1443.0,330.6073,331.0934,330.374,330.9768,1443.0
2021-10-13 11:15:00,340.36,341.24,340.36,341.24,2776.0,330.9184,331.774,330.9184,331.774,2776.0
2021-10-13 11:20:00,341.12,341.24,340.54,340.73,1909.0,331.6574,331.774,331.0934,331.2782,1909.0
2021-10-13 11:25:00,341.03,341.35,340.52,341.35,3002.0,331.5699,331.881,331.074,331.881,3002.0
2021-10-13 11:30:00,341.33,342.25,341.32,341.86,4444.0,331.8615,332.756,331.8518,332.3768,4444.0
2021-10-13 11:35:00,342.12,342.12,341.5,341.81,1509.0,332.6296,332.6296,332.0268,332.3282,1509.0
2021-10-13 11:40:00,342.17,342.17,341.72,342.11,2031.0,332.6782,332.6782,332.2407,332.6199,2031.0
2021-10-13 11:45:00,341.92,343.29,341.92,342.97,3501.0,332.4352,333.7672,332.4352,333.456,3501.0
2021-10-13 11:50:00,343.0,343.0,341.81,341.82,855.0,333.4852,333.4852,332.3282,332.3379,855.0
2021-10-13 11:55:00,341.63,341.63,340.98,341.04,1042.0,332.1532,332.1532,331.5212,331.5796,1042.0
2021-10-13 12:00:00,341.33,341.6,341.23,341.6,2663.0,331.8615,332.124,331.7643,332.124,2663.0
2021-10-13 12:05:00,341.78,342.01,341.78,342.01,300.0,332.299,332.5227,332.299,332.5227,300.0
2021-10-13 12:10:00,342.08,342.12,342.0,342.0,500.0,332.5907,332.6296,332.5129,332.5129,500.0
2021-10-13 12:15:00,341.94,342.03,341.65,342.03,700.0,332.4546,332.5421,332.1727,332.5421,700.0
2021-10-13 12:20:00,342.06,342.07,341.77,342.02,700.0,332.5713,332.581,332.2893,332.5324,700.0
2021-10-13 12:25:00,342.42,342.43,342.34,342.43,450.0,332.9213,332.931,332.8435,332.931,450.0
2021-10-13 12:30:00,342.56,343.0,342.55,342.58,2204.0,333.0574,333.4852,333.0477,333.0769,2204.0
2021-10-13 12:35:00,342.58,342.81,342.58,342.68,700.0,333.0769,333.3005,333.0769,333.1741,700.0
2021-10-13 12:40:00,342.53,343.26,342.53,343.06,1490.0,333.0282,333.738,333.0282,333.5435,1490.0
2021-10-13 12:45:00,342.98,342.98,342.24,342.24,1809.0,333.4658,333.4658,332.7463,332.7463,1809.0
2021-10-13 12:50:00,342.19,342.19,341.98,342.19,1178.0,332.6977,332.6977,332.4935,332.6977,1178.0
2021-10-13 12:55:00,342.1,342.47,341.91,342.47,1296.0,332.6102,332.9699,332.4254,332.9699,1296.0
2021-10-13 13:00:00,342.54,342.62,342.23,342.31,1736.0,333.038,333.1157,332.7366,332.8143,1736.0
2021-10-13 13:05:00,342.4,342.45,341.58,341.6,1193.0,332.9018,332.9505,332.1046,332.124,1193.0
2021-10-13 13:10:00,341.83,341.91,341.65,341.65,1151.0,332.3477,332.4254,332.1727,332.1727,1151.0
2021-10-13 13:15:00,341.36,341.4,341.23,341.23,500.0,331.8907,331.9296,331.7643,331.7643,500.0
2021-10-13 13:20:00,341.43,341.68,341.2,341.68,1101.0,331.9588,332.2018,331.7351,332.2018,1101.0
2021-10-13 13:25:00,341.92,342.2,341.92,342.09,926.0,332.4352,332.7074,332.4352,332.6004,926.0
2021-10-13 13:30:00,342.18,342.4,342.17,342.4,2040.0,332.6879,332.9018,332.6782,332.9018,2040.0
2021-10-13 13:35:00,342.48,342.66,342.45,342.61,1308.0,332.9796,333.1546,332.9505,333.106,1308.0
2021-10-13 13:40:00,342.76,342.76,342.34,342.43,1400.0,333.2519,333.2519,332.8435,332.931,1400.0
2021-10-13 13:45:00,342.31,342.45,342.3,342.44,1179.0,332.8143,332.9505,332.8046,332.9407,1179.0
2021-10-13 13:50:00,341.95,342.08,341.89,341.94,1010.0,332.4643,332.5907,332.406,332.4546,1010.0
2021-10-13 13:55:00,342.05,342.12,341.82,341.82,1052.0,332.5616,332.6296,332.3379,332.3379,1052.0
2021-10-13 14:00:00,341.77,342.81,341.77,342.1,5535.0,332.2893,333.3005,332.2893,332.6102,5535.0
2021-10-13 14:05:00,342.29,342.4,341.71,342.17,3846.0,332.7949,332.9018,332.231,332.6782,3846.0
2021-10-13 14:10:00,342.3,342.99,341.99,342.99,3196.0,332.8046,333.4755,332.5032,333.4755,3196.0
2021-10-13 14:15:00,342.86,342.86,341.98,341.98,3262.0,333.3491,333.3491,332.4935,332.4935,3262.0
2021-10-13 14:20:00,342.06,342.38,342.02,342.19,5969.0,332.5713,332.8824,332.5324,332.6977,5969.0
2021-10-13 14:25:00,341.98,342.19,341.88,342.08,3104.0,332.4935,332.6977,332.3963,332.5907,3104.0
2021-10-13 14:30:00,341.7,341.73,341.43,341.5,900.0,332.2213,332.2504,331.9588,332.0268,900.0
2021-10-13 14:35:00,341.49,341.49,340.9,341.13,1325.0,332.0171,332.0171,331.4435,331.6671,1325.0
2021-10-13 14:40:00,340.82,340.95,340.44,340.92,1303.0,331.3657,331.4921,330.9962,331.4629,1303.0
2021-10-13 14:45:00,340.7,340.83,339.98,339.98,2397.0,331.249,331.3754,330.549,330.549,2397.0
2021-10-13 14:50:00,340.16,340.2,339.96,339.96,550.0,330.724,330.7629,330.5295,330.5295,550.0
2021-10-13 14:55:00,340.11,340.81,340.11,340.25,3325.0,330.6754,331.356,330.6754,330.8115,3325.0
2021-10-13 15:00:00,340.46,340.53,340.3,340.3,1049.0,331.0157,331.0837,330.8601,330.8601,1049.0
2021-10-13 15:05:00,340.41,340.88,340.24,340.88,1100.0,330.967,331.424,330.8018,331.424,1100.0
2021-10-13 15:10:00,341.19,341.2,340.74,340.88,2700.0,331.7254,331.7351,331.2879,331.424,2700.0
2021-10-13 15:15:00,340.84,341.15,340.82,341.09,1000.0,331.3851,331.6865,331.3657,331.6282,1000.0
2021-10-13 15:20:00,340.91,340.96,340.58,340.59,1206.0,331.4532,331.5018,331.1323,331.1421,1206.0
2021-10-13 15:25:00,340.34,340.37,340.24,340.25,1579.0,330.899,330.9282,330.8018,330.8115,1579.0
2021-10-13 15:30:00,340.13,340.4,339.31,339.32,6108.0,330.6948,330.9573,329.8976,329.9073,6108.0
2021-10-13 15:35:00,339.32,339.9,339.32,339.34,5542.0,329.9073,330.4712,329.9073,329.9267,5542.0
2021-10-13 15:40:00,339.69,339.69,339.19,339.3,2059.0,330.267,330.267,329.7809,329.8878,2059.0
2021-10-13 15:45:00,339.25,340.02,339.25,339.97,7941.0,329.8392,330.5879,329.8392,330.5393,7941.0
2021-10-13 15:50:00,340.02,340.28,339.82,339.91,12851.0,330.5879,330.8407,330.3934,330.4809,12851.0
2021-10-13 15:55:00,340.02,340.05,339.16,339.48,24126.0,330.5879,330.617,329.7517,330.0628,24126.0
2021-10-14 09:30:00,344.28,344.28,344.0,344.0,4198.0,334.7297,334.7297,334.4575,334.4575,4198.0
2021-10-14 09:35:00,344.01,345.03,343.06,344.51,2671.0,334.4672,335.4589,333.5435,334.9533,2671.0
2021-10-14 09:40:00,343.65,344.45,343.65,344.19,40840.0,334.1172,334.895,334.1172,334.6422,40840.0
2021-10-14 09:45:00,344.29,345.0,344.29,344.62,1245.0,334.7394,335.4297,334.7394,335.0603,1245.0
2021-10-14 09:50:00,345.12,345.44,344.92,344.97,926.0,335.5464,335.8575,335.3519,335.4006,926.0
2021-10-14 09:55:00,344.88,344.98,343.99,344.09,1736.0,335.3131,335.4103,334.4477,334.545,1736.0
2021-10-14 10:00:00,344.41,346.37,344.22,346.37,3192.0,334.8561,336.7617,334.6714,336.7617,3192.0
2021-10-14 10:05:00,346.41,346.41,346.04,346.32,1400.0,336.8006,336.8006,336.4409,336.7131,1400.0
2021-10-14 10:10:00,346.29,347.08,346.25,347.08,4800.0,336.6839,337.452,336.645,337.452,4800.0
2021-10-14 10:15:00,347.85,348.3,347.85,348.3,801.0,338.2007,338.6382,338.2007,338.6382,801.0
2021-10-14 10:20:00,347.95,347.95,347.15,347.59,1300.0,338.2979,338.2979,337.5201,337.9479,1300.0
2021-10-14 10:25:00,347.13,347.45,347.12,347.45,1000.0,337.5006,337.8118,337.4909,337.8118,1000.0
2021-10-14 10:30:00,347.44,347.44,346.66,346.9,1279.0,337.802,337.802,337.0437,337.277,1279.0
2021-10-14 10:35:00,346.78,347.26,346.5,347.0,5134.0,337.1603,337.627,336.8881,337.3742,5134.0
2021-10-14 10:40:00,346.85,347.43,346.48,346.88,2371.0,337.2284,337.7923,336.8687,337.2576,2371.0
2021-10-14 10:45:00,346.98,347.14,346.82,347.04,2700.0,337.3548,337.5104,337.1992,337.4131,2700.0
2021-10-14 10:50:00,347.03,347.45,346.93,347.0,14152.0,337.4034,337.8118,337.3062,337.3742,14152.0
2021-10-14 10:55:00,346.9,347.47,346.71,347.47,2340.0,337.277,337.8312,337.0923,337.8312,2340.0
2021-10-14 11:00:00,347.43,347.85,347.34,347.34,1500.0,337.7923,338.2007,337.7048,337.7048,1500.0
2021-10-14 11:05:00,346.92,347.4,346.66,347.31,1570.0,337.2965,337.7631,337.0437,337.6756,1570.0
2021-10-14 11:10:00,347.45,347.83,347.14,347.14,1101.0,337.8118,338.1812,337.5104,337.5104,1101.0
2021-10-14 11:15:00,347.27,348.05,347.27,348.05,1001.0,337.6368,338.3951,337.6368,338.3951,1001.0
2021-10-14 11:20:00,347.69,347.97,347.65,347.97,1200.0,338.0451,338.3173,338.0062,338.3173,1200.0
2021-10-14 11:25:00,348.11,348.27,347.46,347.46,1402.0,338.4535,338.609,337.8215,337.8215,1402.0
2021-10-14 11:30:00,347.68,347.92,347.43,347.9,1300.0,338.0354,338.2687,337.7923,338.2493,1300.0
2021-10-14 11:35:00,347.57,348.7,347.38,348.68,2200.0,337.9284,339.0271,337.7437,339.0076,2200.0
2021-10-14 11:40:00,348.84,349.14,348.7,348.93,2901.0,339.1632,339.4549,339.0271,339.2507,2901.0
2021-10-14 11:45:00,349.08,349.44,349.08,349.39,1406.0,339.3965,339.7466,339.3965,339.6979,1406.0
2021-10-14 11:50:00,349.37,349.47,349.33,349.47,300.0,339.6785,339.7757,339.6396,339.7757,300.0
2021-10-14 11:55:00,349.39,349.84,349.39,349.84,1121.0,339.6979,340.1355,339.6979,340.1355,1121.0
2021-10-14 12:00:00,349.85,350.0,349.84,349.9,1426.0,340.1452,340.291,340.1355,340.1938,1426.0
2021-10-14 12:05:00,349.82,349.82,349.39,349.39,800.0,340.116,340.116,339.6979,339.6979,800.0
2021-10-14 12:10:00,349.09,349.09,348.96,348.96,500.0,339.4063,339.4063,339.2799,339.2799,500.0
2021-10-14 12:15:00,349.19,349.27,348.53,348.53,1100.0,339.5035,339.5813,338.8618,338.8618,1100.0
2021-10-14 12:20:00,348.2,348.46,347.66,347.99,3047.0,338.541,338.7937,338.0159,338.3368,3047.0
2021-10-14 12:25:00,348.08,348.71,348.08,348.71,1000.0,338.4243,339.0368,338.4243,339.0368,1000.0
2021-10-14 12:30:00,348.61,348.61,347.91,347.91,801.0,338.9396,338.9396,338.259,338.259,801.0
2021-10-14 12:35:00,347.94,348.21,347.82,347.98,1102.0,338.2882,338.5507,338.1715,338.3271,1102.0
2021-10-14 12:40:00,348.21,348.63,348.21,348.46,1100.0,338.5507,338.959,338.5507,338.7937,1100.0
2021-10-14 12:45:00,348.29,348.33,348.07,348.07,500.0,338.6285,338.6673,338.4146,338.4146,500.0
2021-10-14 12:50:00,348.26,348.4,348.1,348.35,1000.0,338.5993,338.7354,338.4437,338.6868,1000.0
2021-10-14 12:55:00,348.39,348.55,348.2,348.54,1230.0,338.7257,338.8812,338.541,338.8715,1230.0
2021-10-14 13:00:00,348.73,348.74,348.21,348.43,829.0,339.0563,339.066,338.5507,338.7646,829.0
2021-10-14 13:05:00,348.09,348.28,348.04,348.28,614.0,338.434,338.6187,338.3854,338.6187,614.0
2021-10-14 13:10:00,348.13,348.68,348.13,348.61,1601.0,338.4729,339.0076,338.4729,338.9396,1601.0
2021-10-14 13:15:00,348.53,348.53,348.34,348.43,2033.0,338.8618,338.8618,338.6771,338.7646,2033.0
2021-10-14 13:20:00,348.24,348.24,347.81,348.02,1582.0,338.5798,338.5798,338.1618,338.3659,1582.0
2021-10-14 13:25:00,348.14,348.36,347.93,348.01,1702.0,338.4826,338.6965,338.2784,338.3562,1702.0
2021-10-14 13:30:00,347.98,348.5,347.98,348.5,2449.0,338.3271,338.8326,338.3271,338.8326,2449.0
2021-10-14 13:35:00,348.53,348.66,348.17,348.17,1200.0,338.8618,338.9882,338.5118,338.5118,1200.0
2021-10-14 13:40:00,348.23,348.61,348.12,348.61,1601.0,338.5701,338.9396,338.4632,338.9396,1601.0
2021-10-14 13:45:00,348.54,349.02,348.54,348.89,8442.0,338.8715,339.3382,338.8715,339.2118,8442.0
2021-10-14 13:50:00,348.83,348.83,348.45,348.45,800.0,339.1535,339.1535,338.784,338.784,800.0
2021-10-14 13:55:00,348.45,348.47,348.15,348.15,1104.0,338.784,338.8035,338.4923,338.4923,1104.0
2021-10-14 14:00:00,348.29,348.29,348.03,348.03,402.0,338.6285,338.6285,338.3757,338.3757,402.0
2021-10-14 14:05:00,348.16,348.2,347.97,347.97,800.0,338.5021,338.541,338.3173,338.3173,800.0
2021-10-14 14:10:00,348.12,348.25,348.04,348.25,2176.0,338.4632,338.5896,338.3854,338.5896,2176.0
2021-10-14 14:15:00,348.15,348.77,348.15,348.77,7244.0,338.4923,339.0951,338.4923,339.0951,7244.0
2021-10-14 14:20:00,349.0,349.05,348.74,348.96,2312.0,339.3188,339.3674,339.066,339.2799,2312.0
2021-10-14 14:25:00,349.0,349.0,348.59,348.84,1346.0,339.3188,339.3188,338.9201,339.1632,1346.0
2021-10-14 14:30:00,348.92,349.0,348.73,348.79,800.0,339.241,339.3188,339.0563,339.1146,800.0
2021-10-14 14:35:00,348.92,348.98,348.8,348.98,1200.0,339.241,339.2993,339.1243,339.2993,1200.0
2021-10-14 14:40:00,348.96,348.96,348.67,348.9,700.0,339.2799,339.2799,338.9979,339.2215,700.0
2021-10-14 14:45:00,348.82,349.05,348.8,349.0,3816.0,339.1438,339.3674,339.1243,339.3188,3816.0
2021-10-14 14:50:00,348.95,349.22,348.83,349.17,8700.0,339.2702,339.5327,339.1535,339.484,8700.0
2021-10-14 14:55:00,349.24,349.93,349.24,349.79,2453.0,339.5521,340.223,339.5521,340.0868,2453.0
2021-10-14 15:00:00,349.84,349.91,349.73,349.91,986.0,340.1355,340.2035,340.0285,340.2035,986.0
2021-10-14 15:05:00,349.9,350.0,349.66,349.66,2223.0,340.1938,340.291,339.9605,339.9605,2223.0
2021-10-14 15:10:00,349.55,349.67,349.36,349.55,1402.0,339.8535,339.9702,339.6688,339.8535,1402.0
2021-10-14 15:15:00,349.46,350.21,349.46,350.21,2001.0,339.766,340.4952,339.766,340.4952,2001.0
2021-10-14 15:20:00,350.33,350.33,349.74,349.95,5750.0,340.6119,340.6119,340.0382,340.2424,5750.0
2021-10-14 15:25:00,349.95,350.33,349.95,350.31,1800.0,340.2424,340.6119,340.2424,340.5924,1800.0
2021-10-14 15:30:00,350.29,350.94,350.29,350.92,3500.0,340.573,341.2049,340.573,341.1855,3500.0
2021-10-14 15:35:00,350.95,351.06,350.5,350.99,4278.0,341.2147,341.3216,340.7772,341.2536,4278.0
2021-10-14 15:40:00,350.86,351.06,350.55,350.94,3065.0,341.1272,341.3216,340.8258,341.2049,3065.0
2021-10-14 15:45:00,351.06,351.84,350.99,351.78,5734.0,341.3216,342.08,341.2536,342.0216,5734.0
2021-10-14 15:50:00,351.79,353.18,351.79,352.91,10328.0,342.0314,343.3828,342.0314,343.1203,10328.0
2021-10-14 15:55:00,352.91,352.91,352.14,352.15,29516.0,343.1203,343.1203,342.3717,342.3814,29516.0
2021-10-15 09:30:00,357.01,358.44,355.04,356.73,21290.0,347.1066,348.4969,345.1912,346.8343,21290.0
2021-10-15 09:35:00,356.71,356.71,355.01,356.14,4570.0,346.8149,346.8149,345.162,346.2607,4570.0
2021-10-15 09:40:00,356.15,357.56,355.57,357.56,2884.0,346.2704,347.6413,345.7065,347.6413,2884.0
2021-10-15 09:45:00,357.18,357.57,356.67,357.4,3936.0,347.2719,347.651,346.776,347.4857,3936.0
2021-10-15 09:50:00,357.32,358.59,357.28,357.61,3195.0,347.408,348.6427,347.3691,347.6899,3195.0
2021-10-15 09:55:00,357.3,358.32,357.3,358.0,1771.0,347.3885,348.3802,347.3885,348.0691,1771.0
2021-10-15 10:00:00,357.47,357.99,357.41,357.99,2202.0,347.5538,348.0594,347.4955,348.0594,2202.0
2021-10-15 10:05:00,357.79,359.0,357.78,359.0,6026.0,347.8649,349.0414,347.8552,349.0414,6026.0
2021-10-15 10:10:00,359.15,359.73,359.0,359.15,5200.0,349.1872,349.7511,349.0414,349.1872,5200.0
2021-10-15 10:15:00,359.17,359.17,358.16,358.34,5451.0,349.2066,349.2066,348.2247,348.3997,5451.0
2021-10-15 10:20:00,358.12,358.38,357.98,357.99,3191.0,348.1858,348.4386,348.0497,348.0594,3191.0
2021-10-15 10:25:00,357.6,357.7,356.61,357.31,17368.0,347.6802,347.7774,346.7177,347.3982,17368.0
2021-10-15 10:30:00,357.33,358.72,357.32,358.44,5914.0,347.4177,348.7691,347.408,348.4969,5914.0
2021-10-15 10:35:00,358.24,358.24,357.65,357.98,2600.0,348.3024,348.3024,347.7288,348.0497,2600.0
2021-10-15 10:40:00,358.2,358.66,358.16,358.47,5410.0,348.2636,348.7108,348.2247,348.5261,5410.0
2021-10-15 10:45:00,358.96,359.41,358.96,359.41,1030.0,349.0025,349.44,349.0025,349.44,1030.0
2021-10-15 10:50:00,359.5,359.56,357.77,357.77,4220.0,349.5275,349.5858,347.8455,347.8455,4220.0
2021-10-15 10:55:00,357.83,358.29,357.26,357.82,4278.0,347.9038,348.3511,347.3496,347.8941,4278.0
2021-10-15 11:00:00,357.64,357.84,357.28,357.51,4724.0,347.7191,347.9135,347.3691,347.5927,4724.0
2021-10-15 11:05:00,357.31,357.73,357.15,357.49,7461.0,347.3982,347.8066,347.2427,347.5733,7461.0
2021-10-15 11:10:00,357.6,357.97,357.41,357.54,2900.0,347.6802,348.0399,347.4955,347.6219,2900.0
2021-10-15 11:15:00,357.31,357.64,357.04,357.04,3964.0,347.3982,347.7191,347.1357,347.1357,3964.0
2021-10-15 11:20:00,357.28,357.31,356.74,357.06,2309.0,347.3691,347.3982,346.8441,347.1552,2309.0
2021-10-15 11:25:00,357.09,357.51,357.08,357.51,1504.0,347.1843,347.5927,347.1746,347.5927,1504.0
2021-10-15 11:30:00,357.56,357.69,357.55,357.69,701.0,347.6413,347.7677,347.6316,347.7677,701.0
2021-10-15 11:35:00,357.61,357.86,357.43,357.55,3062.0,347.6899,347.933,347.5149,347.6316,3062.0
2021-10-15 11:40:00,357.48,357.48,357.25,357.27,1750.0,347.5635,347.5635,347.3399,347.3594,1750.0
2021-10-15 11:45:00,357.23,357.82,357.22,357.57,2550.0,347.3205,347.8941,347.3107,347.651,2550.0
2021-10-15 11:50:00,357.44,357.68,357.08,357.68,3224.0,347.5246,347.758,347.1746,347.758,3224.0
2021-10-15 11:55:00,357.69,357.69,357.0,357.0,1193.0,347.7677,347.7677,347.0968,347.0968,1193.0
2021-10-15 12:00:00,357.11,357.39,357.1,357.39,700.0,347.2038,347.476,347.1941,347.476,700.0
2021-10-15 12:05:00,357.03,357.04,356.72,356.72,900.0,347.126,347.1357,346.8246,346.8246,900.0
2021-10-15 12:10:00,356.78,356.81,356.66,356.74,1369.0,346.8829,346.9121,346.7663,346.8441,1369.0
2021-10-15 12:15:00,356.77,356.77,356.15,356.22,1500.0,346.8732,346.8732,346.2704,346.3385,1500.0
2021-10-15 12:20:00,355.78,355.78,355.49,355.49,525.0,345.9107,345.9107,345.6287,345.6287,525.0
2021-10-15 12:25:00,355.35,355.65,355.35,355.65,2315.0,345.4926,345.7843,345.4926,345.7843,2315.0
2021-10-15 12:30:00,355.8,356.14,355.4,355.4,2119.0,345.9301,346.2607,345.5412,345.5412,2119.0
2021-10-15 12:35:00,355.4,355.51,355.18,355.25,1510.0,345.5412,345.6482,345.3273,345.3954,1510.0
2021-10-15 12:40:00,355.26,355.81,355.26,355.75,1027.0,345.4051,345.9399,345.4051,345.8815,1027.0
2021-10-15 12:45:00,355.72,355.72,355.53,355.68,800.0,345.8524,345.8524,345.6676,345.8135,800.0
2021-10-15 12:50:00,355.61,355.81,355.61,355.79,500.0,345.7454,345.9399,345.7454,345.9204,500.0
2021-10-15 12:55:00,355.85,355.98,355.7,355.71,1501.0,345.9787,346.1051,345.8329,345.8426,1501.0
2021-10-15 13:00:00,355.84,355.97,355.84,355.97,300.0,345.969,346.0954,345.969,346.0954,300.0
2021-10-15 13:05:00,356.0,356.59,356.0,356.48,2280.0,346.1246,346.6982,346.1246,346.5913,2280.0
2021-10-15 13:10:00,356.48,356.74,356.44,356.44,1302.0,346.5913,346.8441,346.5524,346.5524,1302.0
2021-10-15 13:15:00,356.43,356.43,356.0,356.0,1340.0,346.5427,346.5427,346.1246,346.1246,1340.0
2021-10-15 13:20:00,355.81,355.91,355.01,355.16,2100.0,345.9399,346.0371,345.162,345.3079,2100.0
2021-10-15 13:25:00,355.08,355.08,354.67,354.67,1401.0,345.2301,345.2301,344.8315,344.8315,1401.0
2021-10-15 13:30:00,354.46,354.86,354.04,354.36,3401.0,344.6273,345.0162,344.219,344.5301,3401.0
2021-10-15 13:35:00,354.24,354.49,354.24,354.32,2554.0,344.4134,344.6565,344.4134,344.4912,2554.0
2021-10-15 13:40:00,354.46,354.6,354.2,354.57,2698.0,344.6273,344.7634,344.3745,344.7343,2698.0
2021-10-15 13:45:00,354.46,354.62,354.36,354.57,6657.0,344.6273,344.7829,344.5301,344.7343,6657.0
2021-10-15 13:50:00,354.53,354.81,354.53,354.62,2220.0,344.6954,344.9676,344.6954,344.7829,2220.0
2021-10-15 13:55:00,354.5,354.57,354.02,354.12,1808.0,344.6662,344.7343,344.1995,344.2967,1808.0
2021-10-15 14:00:00,354.12,354.57,354.12,354.57,1800.0,344.2967,344.7343,344.2967,344.7343,1800.0
2021-10-15 14:05:00,354.15,354.45,354.05,354.31,1601.0,344.3259,344.6176,344.2287,344.4815,1601.0
2021-10-15 14:10:00,354.21,354.21,353.82,353.82,1211.0,344.3842,344.3842,344.0051,344.0051,1211.0
2021-10-15 14:15:00,353.9,353.92,353.25,353.25,2928.0,344.0828,344.1023,343.4509,343.4509,2928.0
2021-10-15 14:20:00,353.47,353.81,353.47,353.5,6609.0,343.6648,343.9953,343.6648,343.6939,6609.0
2021-10-15 14:25:00,353.5,353.5,353.24,353.31,4484.0,343.6939,343.6939,343.4411,343.5092,4484.0
2021-10-15 14:30:00,353.42,353.42,352.52,352.62,3000.0,343.6162,343.6162,342.7411,342.8383,3000.0
2021-10-15 14:35:00,352.65,352.84,352.51,352.6,3760.0,342.8675,343.0522,342.7314,342.8189,3760.0
2021-10-15 14:40:00,352.62,352.62,352.17,352.32,2451.0,342.8383,342.8383,342.4008,342.5467,2451.0
2021-10-15 14:45:00,352.25,352.25,351.86,352.15,7225.0,342.4786,342.4786,342.0994,342.3814,7225.0
2021-10-15 14:50:00,352.26,352.38,352.05,352.31,1932.0,342.4883,342.605,342.2842,342.5369,1932.0
2021-10-15 14:55:00,352.36,352.41,352.11,352.37,3976.0,342.5856,342.6342,342.3425,342.5953,3976.0
2021-10-15 15:00:00,352.14,352.37,351.49,351.49,1531.0,342.3717,342.5953,341.7397,341.7397,1531.0
2021-10-15 15:05:00,351.42,351.77,351.37,351.41,3685.0,341.6716,342.0119,341.623,341.6619,3685.0
2021-10-15 15:10:00,351.27,351.35,350.78,351.12,5032.0,341.5258,341.6036,341.0494,341.38,5032.0
2021-10-15 15:15:00,350.92,351.31,350.86,350.86,2288.0,341.1855,341.5647,341.1272,341.1272,2288.0
2021-10-15 15:20:00,350.79,350.89,350.37,350.37,3500.0,341.0591,341.1563,340.6508,340.6508,3500.0
2021-10-15 15:25:00,350.44,350.86,350.35,350.79,7677.0,340.7188,341.1272,340.6313,341.0591,7677.0
2021-10-15 15:30:00,350.6,350.65,349.89,349.97,3605.0,340.8744,340.923,340.1841,340.2619,3605.0
2021-10-15 15:35:00,349.91,350.33,349.91,350.18,5231.0,340.2035,340.6119,340.2035,340.466,5231.0
2021-10-15 15:40:00,350.11,350.28,349.84,350.2,13675.0,340.398,340.5633,340.1355,340.4855,13675.0
2021-10-15 15:45:00,350.13,350.69,349.33,349.33,12101.0,340.4174,340.9619,339.6396,339.6396,12101.0
2021-10-15 15:50:00,349.76,349.76,348.57,348.57,13865.0,340.0577,340.0577,338.9007,338.9007,13865.0
2021-10-15 15:55:00,348.61,349.61,348.61,349.34,51207.0,338.9396,339.9118,338.9396,339.6493,51207.0
2021-10-18 09:30:00,346.66,347.85,346.19,347.84,5912.0,337.0437,338.2007,336.5867,338.1909,5912.0
2021-10-18 09:35:00,347.77,347.9,345.67,345.68,1900.0,338.1229,338.2493,336.0811,336.0909,1900.0
2021-10-18 09:40:00,346.61,347.96,346.61,347.45,1500.0,336.9951,338.3076,336.9951,337.8118,1500.0
2021-10-18 09:45:00,348.44,349.41,348.44,348.87,4150.0,338.7743,339.7174,338.7743,339.1924,4150.0
2021-10-18 09:50:00,348.8,348.8,346.74,346.88,1500.0,339.1243,339.1243,337.1215,337.2576,1500.0
2021-10-18 09:55:00,346.88,347.53,346.01,346.01,3101.0,337.2576,337.8895,336.4117,336.4117,3101.0
2021-10-18 10:00:00,346.45,346.99,345.59,346.12,3208.0,336.8395,337.3645,336.0034,336.5187,3208.0
2021-10-18 10:05:00,345.76,345.76,344.82,345.3,2494.0,336.1686,336.1686,335.2547,335.7214,2494.0
2021-10-18 10:10:00,345.72,345.81,344.31,344.42,2061.0,336.1298,336.2173,334.7589,334.8658,2061.0
2021-10-18 10:15:00,344.77,344.87,344.32,344.6,2929.0,335.2061,335.3033,334.7686,335.0408,2929.0
2021-10-18 10:20:00,344.85,345.49,344.08,345.49,2176.0,335.2839,335.9061,334.5352,335.9061,2176.0
2021-10-18 10:25:00,345.22,346.31,345.22,345.91,1635.0,335.6436,336.7034,335.6436,336.3145,1635.0
2021-10-18 10:30:00,346.3,346.33,345.49,345.8,4100.0,336.6937,336.7228,335.9061,336.2075,4100.0
2021-10-18 10:35:00,345.49,346.27,345.47,346.26,2120.0,335.9061,336.6645,335.8867,336.6548,2120.0
2021-10-18 10:40:00,346.13,346.37,346.03,346.15,2171.0,336.5284,336.7617,336.4312,336.5478,2171.0
2021-10-18 10:45:00,346.21,346.27,345.69,346.1,2527.0,336.6062,336.6645,336.1006,336.4992,2527.0
2021-10-18 10:50:00,345.45,346.0,345.45,345.75,2353.0,335.8672,336.402,335.8672,336.1589,2353.0
2021-10-18 10:55:00,345.29,345.49,345.11,345.49,1304.0,335.7117,335.9061,335.5367,335.9061,1304.0
2021-10-18 11:00:00,345.83,346.44,345.83,346.34,1137.0,336.2367,336.8298,336.2367,336.7326,1137.0
2021-10-18 11:05:00,346.37,347.63,346.3,347.27,2606.0,336.7617,337.9868,336.6937,337.6368,2606.0
2021-10-18 11:10:00,347.22,347.38,347.19,347.35,926.0,337.5881,337.7437,337.559,337.7145,926.0
2021-10-18 11:15:00,347.42,347.73,347.13,347.13,10271.0,337.7826,338.084,337.5006,337.5006,10271.0
2021-10-18 11:20:00,347.13,347.68,346.88,347.29,4855.0,337.5006,338.0354,337.2576,337.6562,4855.0
2021-10-18 11:25:00,347.26,347.5,346.92,346.92,2379.0,337.627,337.8604,337.2965,337.2965,2379.0
2021-10-18 11:30:00,347.1,347.11,347.1,347.1,100.0,337.4715,337.4812,337.4715,337.4715,100.0
2021-10-18 11:35:00,347.01,347.15,347.01,347.15,400.0,337.384,337.5201,337.384,337.5201,400.0
2021-10-18 11:40:00,347.04,347.2,346.99,346.99,1518.0,337.4131,337.5687,337.3645,337.3645,1518.0
2021-10-18 11:45:00,347.29,347.5,347.09,347.09,3605.0,337.6562,337.8604,337.4617,337.4617,3605.0
2021-10-18 11:50:00,347.16,347.41,347.1,347.35,9266.0,337.5298,337.7729,337.4715,337.7145,9266.0
2021-10-18 11:55:00,347.54,347.74,347.2,347.47,11427.0,337.8993,338.0937,337.5687,337.8312,11427.0
2021-10-18 12:00:00,347.52,347.52,347.18,347.18,4038.0,337.8798,337.8798,337.5493,337.5493,4038.0
2021-10-18 12:05:00,347.32,347.33,347.12,347.21,5447.0,337.6854,337.6951,337.4909,337.5784,5447.0
2021-10-18 12:10:00,347.24,347.3,347.1,347.25,3792.0,337.6076,337.6659,337.4715,337.6173,3792.0
2021-10-18 12:15:00,347.2,347.35,347.19,347.21,4748.0,337.5687,337.7145,337.559,337.5784,4748.0
2021-10-18 12:20:00,347.19,347.19,347.0,347.09,850.0,337.559,337.559,337.3742,337.4617,850.0
2021-10-18 12:25:00,347.16,347.18,346.71,346.71,1696.0,337.5298,337.5493,337.0923,337.0923,1696.0
2021-10-18 12:30:00,346.81,347.1,346.78,347.1,700.0,337.1895,337.4715,337.1603,337.4715,700.0
2021-10-18 12:35:00,347.18,347.22,347.18,347.21,900.0,337.5493,337.5881,337.5493,337.5784,900.0
2021-10-18 12:40:00,347.12,347.28,347.04,347.18,2100.0,337.4909,337.6465,337.4131,337.5493,2100.0
2021-10-18 12:45:00,347.18,347.36,347.15,347.22,3964.0,337.5493,337.7243,337.5201,337.5881,3964.0
2021-10-18 12:50:00,347.06,347.31,346.99,347.31,936.0,337.4326,337.6756,337.3645,337.6756,936.0
2021-10-18 12:55:00,347.06,347.35,347.06,347.19,6318.0,337.4326,337.7145,337.4326,337.559,6318.0
2021-10-18 13:00:00,347.27,347.31,347.11,347.26,4527.0,337.6368,337.6756,337.4812,337.627,4527.0
2021-10-18 13:05:00,347.23,348.16,347.14,347.79,8342.0,337.5979,338.5021,337.5104,338.1423,8342.0
2021-10-18 13:10:00,347.64,348.2,347.64,347.91,7603.0,337.9965,338.541,337.9965,338.259,7603.0
2021-10-18 13:15:00,347.73,348.31,347.67,348.31,3271.0,338.084,338.6479,338.0257,338.6479,3271.0
2021-10-18 13:20:00,348.61,348.76,348.36,348.54,4591.0,338.9396,339.0854,338.6965,338.8715,4591.0
2021-10-18 13:25:00,348.75,348.99,348.75,348.99,768.0,339.0757,339.309,339.0757,339.309,768.0
2021-10-18 13:30:00,348.8,348.91,348.51,348.52,906.0,339.1243,339.2313,338.8424,338.8521,906.0
2021-10-18 13:35:00,348.68,349.03,348.68,349.03,1409.0,339.0076,339.3479,339.0076,339.3479,1409.0
2021-10-18 13:40:00,348.95,349.14,348.95,349.13,736.0,339.2702,339.4549,339.2702,339.4452,736.0
2021-10-18 13:45:00,349.0,349.5,349.0,349.45,1200.0,339.3188,339.8049,339.3188,339.7563,1200.0
2021-10-18 13:50:00,349.37,349.9,349.34,349.66,1705.0,339.6785,340.1938,339.6493,339.9605,1705.0
2021-10-18 13:55:00,349.85,349.85,349.62,349.62,2441.0,340.1452,340.1452,339.9216,339.9216,2441.0
2021-10-18 14:00:00,349.53,349.66,349.52,349.63,800.0,339.8341,339.9605,339.8243,339.9313,800.0
2021-10-18 14:05:00,349.88,349.98,349.78,349.85,950.0,340.1744,340.2716,340.0771,340.1452,950.0
2021-10-18 14:10:00,350.23,350.23,350.22,350.23,100.0,340.5146,340.5146,340.5049,340.5146,100.0
2021-10-18 14:15:00,350.41,350.61,350.41,350.5,950.0,340.6897,340.8841,340.6897,340.7772,950.0
2021-10-18 14:20:00,350.42,350.53,350.37,350.53,700.0,340.6994,340.8063,340.6508,340.8063,700.0
2021-10-18 14:25:00,350.87,350.9,350.69,350.9,900.0,341.1369,341.1661,340.9619,341.1661,900.0
2021-10-18 14:30:00,351.13,351.14,350.9,350.9,200.0,341.3897,341.3994,341.1661,341.1661,200.0
2021-10-18 14:35:00,350.74,350.87,350.17,350.17,1300.0,341.0105,341.1369,340.4563,340.4563,1300.0
2021-10-18 14:40:00,350.06,350.3,349.93,349.93,558.0,340.3494,340.5827,340.223,340.223,558.0
2021-10-18 14:45:00,349.94,349.96,349.66,349.66,400.0,340.2327,340.2521,339.9605,339.9605,400.0
2021-10-18 14:50:00,349.98,350.09,349.98,350.03,306.0,340.2716,340.3785,340.2716,340.3202,306.0
2021-10-18 14:55:00,350.11,350.11,349.79,349.93,425.0,340.398,340.398,340.0868,340.223,425.0
2021-10-18 15:00:00,350.03,350.15,349.89,350.1,701.0,340.3202,340.4369,340.1841,340.3882,701.0
2021-10-18 15:05:00,350.07,350.07,349.93,349.93,752.0,340.3591,340.3591,340.223,340.223,752.0
2021-10-18 15:10:00,350.04,350.15,349.88,349.88,600.0,340.3299,340.4369,340.1744,340.1744,600.0
2021-10-18 15:15:00,349.89,350.08,349.78,349.98,3612.0,340.1841,340.3688,340.0771,340.2716,3612.0
2021-10-18 15:20:00,350.15,350.65,350.15,350.53,1018.0,340.4369,340.923,340.4369,340.8063,1018.0
2021-10-18 15:25:00,350.47,350.47,350.11,350.11,701.0,340.748,340.748,340.398,340.398,701.0
2021-10-18 15:30:00,350.12,350.31,349.5,349.53,6362.0,340.4077,340.5924,339.8049,339.8341,6362.0
2021-10-18 15:35:00,349.53,349.53,348.97,349.17,5199.0,339.8341,339.8341,339.2896,339.484,5199.0
2021-10-18 15:40:00,349.19,349.47,349.19,349.47,1696.0,339.5035,339.7757,339.5035,339.7757,1696.0
2021-10-18 15:45:00,349.54,350.02,349.54,349.97,2493.0,339.8438,340.3105,339.8438,340.2619,2493.0
2021-10-18 15:50:00,349.98,350.45,349.75,350.33,3934.0,340.2716,340.7285,340.048,340.6119,3934.0
2021-10-18 15:55:00,350.21,350.38,349.86,350.27,14237.0,340.4952,340.6605,340.1549,340.5535,14237.0
2021-10-19 09:30:00,351.5,353.6,350.52,353.6,18782.0,341.7494,343.7912,340.7966,343.7912,18782.0
2021-10-19 09:35:00,352.33,353.39,352.33,352.6,2941.0,342.5564,343.587,342.5564,342.8189,2941.0
2021-10-19 09:40:00,352.83,353.23,352.5,353.03,700.0,343.0425,343.4314,342.7217,343.237,700.0
2021-10-19 09:45:00,352.41,352.41,351.35,351.55,3869.0,342.6342,342.6342,341.6036,341.798,3869.0
2021-10-19 09:50:00,351.77,352.09,350.2,351.02,5650.0,342.0119,342.323,340.4855,341.2827,5650.0
2021-10-19 09:55:00,351.04,352.63,351.04,351.93,2389.0,341.3022,342.8481,341.3022,342.1675,2389.0
2021-10-19 10:00:00,351.68,352.61,351.47,352.61,1200.0,341.9244,342.8286,341.7202,342.8286,1200.0
2021-10-19 10:05:00,352.56,352.56,352.56,352.56,100.0,342.78,342.78,342.78,342.78,100.0
2021-10-19 10:10:00,352.31,353.11,352.3,352.59,1555.0,342.5369,343.3148,342.5272,342.8092,1555.0
2021-10-19 10:15:00,352.62,353.56,352.62,353.56,1724.0,342.8383,343.7523,342.8383,343.7523,1724.0
2021-10-19 10:20:00,353.35,353.35,352.46,352.46,300.0,343.5481,343.5481,342.6828,342.6828,300.0
2021-10-19 10:25:00,352.72,352.72,352.7,352.7,300.0,342.9356,342.9356,342.9161,342.9161,300.0
2021-10-19 10:30:00,352.74,353.05,352.62,352.84,1445.0,342.955,343.2564,342.8383,343.0522,1445.0
2021-10-19 10:35:00,353.17,353.3,352.63,352.63,1300.0,343.3731,343.4995,342.8481,342.8481,1300.0
2021-10-19 10:40:00,352.47,353.18,352.47,352.9,2103.0,342.6925,343.3828,342.6925,343.1106,2103.0
2021-10-19 10:45:00,352.71,353.18,352.71,353.18,3032.0,342.9258,343.3828,342.9258,343.3828,3032.0
2021-10-19 10:50:00,353.09,353.8,353.09,353.8,1030.0,343.2953,343.9856,343.2953,343.9856,1030.0
2021-10-19 10:55:00,354.05,354.05,353.53,353.53,500.0,344.2287,344.2287,343.7231,343.7231,500.0
2021-10-19 11:00:00,353.46,353.62,353.31,353.31,600.0,343.655,343.8106,343.5092,343.5092,600.0
2021-10-19 11:05:00,353.5,354.59,353.2,354.59,17020.0,343.6939,344.7537,343.4023,344.7537,17020.0
2021-10-19 11:10:00,354.72,354.75,354.47,354.55,801.0,344.8801,344.9093,344.637,344.7148,801.0
2021-10-19 11:15:00,354.92,355.31,354.73,355.31,543.0,345.0745,345.4537,344.8898,345.4537,543.0
2021-10-19 11:20:00,355.0,355.16,354.81,355.15,2400.0,345.1523,345.3079,344.9676,345.2982,2400.0
2021-10-19 11:25:00,355.17,355.67,355.17,355.47,3842.0,345.3176,345.8037,345.3176,345.6093,3842.0
2021-10-19 11:30:00,355.47,355.73,355.47,355.73,2263.0,345.6093,345.8621,345.6093,345.8621,2263.0
2021-10-19 11:35:00,355.69,355.91,355.68,355.81,1372.0,345.8232,346.0371,345.8135,345.9399,1372.0
2021-10-19 11:40:00,355.93,355.99,355.81,355.81,1304.0,346.0565,346.1149,345.9399,345.9399,1304.0
2021-10-19 11:45:00,355.84,356.19,355.7,356.13,1350.0,345.969,346.3093,345.8329,346.251,1350.0
2021-10-19 11:50:00,356.0,356.0,355.84,355.97,500.0,346.1246,346.1246,345.969,346.0954,500.0
2021-10-19 11:55:00,356.01,356.06,355.7,355.88,2100.0,346.1343,346.1829,345.8329,346.0079,2100.0
2021-10-19 12:00:00,355.9,356.05,355.83,356.05,1006.0,346.0274,346.1732,345.9593,346.1732,1006.0
2021-10-19 12:05:00,356.05,356.24,355.95,356.06,1702.0,346.1732,346.3579,346.076,346.1829,1702.0
2021-10-19 12:10:00,356.03,356.06,355.85,355.9,700.0,346.1538,346.1829,345.9787,346.0274,700.0
2021-10-19 12:15:00,355.99,356.0,355.56,355.56,605.0,346.1149,346.1246,345.6968,345.6968,605.0
2021-10-19 12:20:00,355.54,355.54,354.98,354.99,2429.0,345.6773,345.6773,345.1329,345.1426,2429.0
2021-10-19 12:25:00,354.97,355.07,354.87,355.06,2900.0,345.1232,345.2204,345.0259,345.2107,2900.0
2021-10-19 12:30:00,355.2,355.38,355.2,355.25,703.0,345.3468,345.5218,345.3468,345.3954,703.0
2021-10-19 12:35:00,355.41,355.8,355.41,355.8,590.0,345.551,345.9301,345.551,345.9301,590.0
2021-10-19 12:40:00,355.79,355.94,355.79,355.94,220.0,345.9204,346.0662,345.9204,346.0662,220.0
2021-10-19 12:45:00,356.05,356.05,356.04,356.04,300.0,346.1732,346.1732,346.1635,346.1635,300.0
2021-10-19 12:50:00,355.64,355.64,355.63,355.63,202.0,345.7746,345.7746,345.7648,345.7648,202.0
2021-10-19 12:55:00,356.05,356.13,356.05,356.13,200.0,346.1732,346.251,346.1732,346.251,200.0
2021-10-19 13:00:00,356.31,356.46,356.3,356.37,412.0,346.426,346.5718,346.4163,346.4843,412.0
2021-10-19 13:05:00,356.12,356.12,356.11,356.12,312.0,346.2413,346.2413,346.2315,346.2413,312.0
2021-10-19 13:10:00,356.37,356.37,356.36,356.37,100.0,346.4843,346.4843,346.4746,346.4843,100.0
2021-10-19 13:15:00,356.41,356.41,356.32,356.32,305.0,346.5232,346.5232,346.4357,346.4357,305.0
2021-10-19 13:20:00,356.22,356.44,356.11,356.43,1540.0,346.3385,346.5524,346.2315,346.5427,1540.0
2021-10-19 13:25:00,356.41,356.46,356.23,356.46,1250.0,346.5232,346.5718,346.3482,346.5718,1250.0
2021-10-19 13:30:00,356.37,356.66,356.36,356.66,215.0,346.4843,346.7663,346.4746,346.7663,215.0
2021-10-19 13:35:00,356.69,357.02,356.68,357.02,1428.0,346.7954,347.1163,346.7857,347.1163,1428.0
2021-10-19 13:40:00,357.04,357.37,357.03,357.37,1000.0,347.1357,347.4566,347.126,347.4566,1000.0
2021-10-19 13:45:00,357.24,357.26,357.16,357.17,424.0,347.3302,347.3496,347.2524,347.2621,424.0
2021-10-19 13:50:00,357.05,357.32,357.05,357.32,1089.0,347.1455,347.408,347.1455,347.408,1089.0
2021-10-19 13:55:00,357.35,357.35,357.16,357.35,449.0,347.4371,347.4371,347.2524,347.4371,449.0
2021-10-19 14:00:00,357.36,357.37,356.96,356.97,1000.0,347.4469,347.4566,347.058,347.0677,1000.0
2021-10-19 14:05:00,357.03,357.03,356.6,356.6,400.0,347.126,347.126,346.7079,346.7079,400.0
2021-10-19 14:10:00,356.52,356.56,356.26,356.26,805.0,346.6302,346.669,346.3774,346.3774,805.0
2021-10-19 14:15:00,356.08,356.08,355.66,355.66,1100.0,346.2024,346.2024,345.794,345.794,1100.0
2021-10-19 14:20:00,355.45,355.45,355.17,355.17,305.0,345.5898,345.5898,345.3176,345.3176,305.0
2021-10-19 14:25:00,354.95,355.25,354.77,354.87,3714.0,345.1037,345.3954,344.9287,345.0259,3714.0
2021-10-19 14:30:00,354.87,354.89,353.78,353.79,1798.0,345.0259,345.0454,343.9662,343.9759,1798.0
2021-10-19 14:35:00,353.74,353.74,353.47,353.47,465.0,343.9273,343.9273,343.6648,343.6648,465.0
2021-10-19 14:40:00,353.37,353.5,353.26,353.41,1234.0,343.5675,343.6939,343.4606,343.6064,1234.0
2021-10-19 14:45:00,353.25,353.34,353.19,353.34,736.0,343.4509,343.5384,343.3925,343.5384,736.0
2021-10-19 14:50:00,353.36,353.36,353.05,353.05,700.0,343.5578,343.5578,343.2564,343.2564,700.0
2021-10-19 14:55:00,352.95,353.1,352.88,353.0,1300.0,343.1592,343.305,343.0911,343.2078,1300.0
2021-10-19 15:00:00,353.03,353.05,352.79,353.05,1731.0,343.237,343.2564,343.0036,343.2564,1731.0
2021-10-19 15:05:00,352.82,353.11,352.82,353.11,1107.0,343.0328,343.3148,343.0328,343.3148,1107.0
2021-10-19 15:10:00,353.1,353.1,352.99,353.06,400.0,343.305,343.305,343.1981,343.2661,400.0
2021-10-19 15:15:00,353.03,353.57,353.03,353.54,2200.0,343.237,343.762,343.237,343.7328,2200.0
2021-10-19 15:20:00,353.61,353.61,352.95,352.96,1300.0,343.8009,343.8009,343.1592,343.1689,1300.0
2021-10-19 15:25:00,352.84,353.16,352.84,353.07,1400.0,343.0522,343.3634,343.0522,343.2759,1400.0
2021-10-19 15:30:00,352.25,352.36,352.02,352.02,1036.0,342.4786,342.5856,342.255,342.255,1036.0
2021-10-19 15:35:00,352.14,352.38,351.56,351.56,7791.0,342.3717,342.605,341.8077,341.8077,7791.0
2021-10-19 15:40:00,351.51,351.67,351.29,351.31,4788.0,341.7591,341.9147,341.5452,341.5647,4788.0
2021-10-19 15:45:00,351.41,352.38,351.41,352.26,4763.0,341.6619,342.605,341.6619,342.4883,4763.0
2021-10-19 15:50:00,352.33,352.53,352.15,352.47,6705.0,342.5564,342.7508,342.3814,342.6925,6705.0
2021-10-19 15:55:00,352.51,353.6,352.17,353.39,25570.0,342.7314,343.7912,342.4008,343.587,25570.0
2021-10-20 09:30:00,352.41,352.6,351.32,352.59,4730.0,342.6342,342.8189,341.5744,342.8092,4730.0
2021-10-20 09:35:00,352.36,353.21,352.35,353.02,4292.0,342.5856,343.412,342.5758,343.2272,4292.0
2021-10-20 09:40:00,353.39,353.49,353.09,353.09,900.0,343.587,343.6842,343.2953,343.2953,900.0
2021-10-20 09:45:00,352.75,354.53,352.75,354.21,1200.0,342.9647,344.6954,342.9647,344.3842,1200.0
2021-10-20 09:50:00,354.68,355.49,354.67,355.13,5413.0,344.8412,345.6287,344.8315,345.2787,5413.0
2021-10-20 09:55:00,355.27,355.84,355.27,355.84,1347.0,345.4148,345.969,345.4148,345.969,1347.0
2021-10-20 10:00:00,356.66,357.76,356.41,357.76,1958.0,346.7663,347.8358,346.5232,347.8358,1958.0
2021-10-20 10:05:00,357.97,359.22,357.97,359.22,4426.0,348.0399,349.2553,348.0399,349.2553,4426.0
2021-10-20 10:10:00,359.5,360.76,359.5,360.54,6187.0,349.5275,350.7525,349.5275,350.5386,6187.0
2021-10-20 10:15:00,360.46,361.87,359.4,361.3,11860.0,350.4609,351.8318,349.4303,351.2776,11860.0
2021-10-20 10:20:00,361.19,362.15,361.05,361.06,4378.0,351.1706,352.104,351.0345,351.0442,4378.0
2021-10-20 10:25:00,360.76,362.2,360.76,362.18,2590.0,350.7525,352.1526,350.7525,352.1332,2590.0
2021-10-20 10:30:00,362.66,363.27,362.5,363.1,1247.0,352.5998,353.1929,352.4443,353.0276,1247.0
2021-10-20 10:35:00,363.0,364.52,363.0,363.79,7477.0,352.9304,354.4082,352.9304,353.6985,7477.0
2021-10-20 10:40:00,363.83,364.15,363.7,364.15,1493.0,353.7374,354.0485,353.611,354.0485,1493.0
2021-10-20 10:45:00,364.14,364.15,362.8,362.81,4580.0,354.0388,354.0485,352.736,352.7457,4580.0
2021-10-20 10:50:00,363.1,363.71,362.94,362.94,1100.0,353.0276,353.6207,352.8721,352.8721,1100.0
2021-10-20 10:55:00,362.36,362.49,361.71,361.71,2037.0,352.3082,352.4346,351.6762,351.6762,2037.0
2021-10-20 11:00:00,362.08,362.7,362.03,362.14,4025.0,352.0359,352.6387,351.9873,352.0943,4025.0
2021-10-20 11:05:00,361.79,363.26,361.79,362.75,3250.0,351.754,353.1832,351.754,352.6873,3250.0
2021-10-20 11:10:00,363.05,363.62,363.05,363.2,4511.0,352.979,353.5332,352.979,353.1249,4511.0
2021-10-20 11:15:00,363.21,363.65,363.16,363.54,5056.0,353.1346,353.5624,353.086,353.4554,5056.0
2021-10-20 11:20:00,363.53,363.78,362.77,362.77,3132.0,353.4457,353.6888,352.7068,352.7068,3132.0
2021-10-20 11:25:00,362.76,363.85,362.76,363.25,4000.0,352.6971,353.7568,352.6971,353.1735,4000.0
2021-10-20 11:30:00,363.26,363.73,363.0,363.52,37618.0,353.1832,353.6402,352.9304,353.436,37618.0
2021-10-20 11:35:00,363.69,364.3,363.69,363.71,3906.0,353.6013,354.1943,353.6013,353.6207,3906.0
2021-10-20 11:40:00,363.87,363.95,363.36,363.74,4214.0,353.7763,353.8541,353.2804,353.6499,4214.0
2021-10-20 11:45:00,363.84,365.24,363.84,364.61,23217.0,353.7471,355.1083,353.7471,354.4957,23217.0
2021-10-20 11:50:00,364.81,364.9,364.21,364.22,2916.0,354.6902,354.7777,354.1068,354.1166,2916.0
2021-10-20 11:55:00,364.22,364.22,363.79,364.22,1891.0,354.1166,354.1166,353.6985,354.1166,1891.0
2021-10-20 12:00:00,364.31,365.13,364.3,364.93,2324.0,354.2041,355.0013,354.1943,354.8069,2324.0
2021-10-20 12:05:00,364.86,365.53,364.86,365.26,3895.0,354.7388,355.3902,354.7388,355.1277,3895.0
2021-10-20 12:10:00,365.3,365.83,365.29,365.36,6400.0,355.1666,355.6819,355.1569,355.2249,6400.0
2021-10-20 12:15:00,365.22,365.67,365.18,365.63,1706.0,355.0888,355.5263,355.0499,355.4874,1706.0
2021-10-20 12:20:00,365.46,365.51,365.16,365.51,1897.0,355.3222,355.3708,355.0305,355.3708,1897.0
2021-10-20 12:25:00,365.57,366.34,365.43,366.34,1825.0,355.4291,356.1778,355.293,356.1778,1825.0
2021-10-20 12:30:00,366.4,367.66,366.4,366.74,10211.0,356.2361,357.4611,356.2361,356.5667,10211.0
2021-10-20 12:35:00,366.74,366.74,366.04,366.14,1148.0,356.5667,356.5667,355.8861,355.9833,1148.0
2021-10-20 12:40:00,366.3,366.95,366.24,366.46,4864.0,356.1389,356.7708,356.0805,356.2944,4864.0
2021-10-20 12:45:00,366.25,366.65,366.25,366.46,1200.0,356.0902,356.4792,356.0902,356.2944,1200.0
2021-10-20 12:50:00,366.26,366.27,365.79,366.26,3576.0,356.1,356.1097,355.643,356.1,3576.0
2021-10-20 12:55:00,366.25,366.49,365.45,365.66,2495.0,356.0902,356.3236,355.3124,355.5166,2495.0
2021-10-20 13:00:00,365.27,365.36,364.56,364.92,2398.0,355.1374,355.2249,354.4471,354.7971,2398.0
2021-10-20 13:05:00,364.84,365.25,364.84,365.01,2379.0,354.7194,355.118,354.7194,354.8846,2379.0
2021-10-20 13:10:00,364.7,364.85,364.49,364.8,1990.0,354.5832,354.7291,354.3791,354.6805,1990.0
2021-10-20 13:15:00,364.6,364.96,363.91,363.92,2977.0,354.486,354.836,353.8152,353.8249,2977.0
2021-10-20 13:20:00,363.83,363.96,363.12,363.96,10969.0,353.7374,353.8638,353.0471,353.8638,10969.0
2021-10-20 13:25:00,363.96,364.91,363.96,364.68,526.0,353.8638,354.7874,353.8638,354.5638,526.0
2021-10-20 13:30:00,364.54,364.58,364.12,364.58,1910.0,354.4277,354.4666,354.0193,354.4666,1910.0
2021-10-20 13:35:00,364.79,364.79,364.23,364.44,1752.0,354.6707,354.6707,354.1263,354.3305,1752.0
2021-10-20 13:40:00,364.43,364.78,364.23,364.78,2404.0,354.3207,354.661,354.1263,354.661,2404.0
2021-10-20 13:45:00,364.62,364.99,364.48,364.56,1918.0,354.5055,354.8652,354.3693,354.4471,1918.0
2021-10-20 13:50:00,364.4,364.72,364.23,364.48,1501.0,354.2916,354.6027,354.1263,354.3693,1501.0
2021-10-20 13:55:00,364.42,364.85,364.27,364.85,1802.0,354.311,354.7291,354.1652,354.7291,1802.0
2021-10-20 14:00:00,364.85,365.13,364.74,365.02,3417.0,354.7291,355.0013,354.6221,354.8944,3417.0
2021-10-20 14:05:00,365.2,365.45,365.11,365.44,1088.0,355.0694,355.3124,354.9819,355.3027,1088.0
2021-10-20 14:10:00,365.29,365.57,365.28,365.57,500.0,355.1569,355.4291,355.1472,355.4291,500.0
2021-10-20 14:15:00,365.71,365.71,365.04,365.04,1801.0,355.5652,355.5652,354.9138,354.9138,1801.0
2021-10-20 14:20:00,365.05,365.2,364.89,364.95,3072.0,354.9235,355.0694,354.768,354.8263,3072.0
2021-10-20 14:25:00,365.08,365.28,365.08,365.28,1001.0,354.9527,355.1472,354.9527,355.1472,1001.0
2021-10-20 14:30:00,365.16,365.56,365.11,365.56,600.0,355.0305,355.4194,354.9819,355.4194,600.0
2021-10-20 14:35:00,365.4,365.46,365.26,365.26,1101.0,355.2638,355.3222,355.1277,355.1277,1101.0
2021-10-20 14:40:00,365.27,365.27,364.77,365.0,1900.0,355.1374,355.1374,354.6513,354.8749,1900.0
2021-10-20 14:45:00,365.01,365.24,365.01,365.23,827.0,354.8846,355.1083,354.8846,355.0985,827.0
2021-10-20 14:50:00,365.27,365.42,365.12,365.42,1401.0,355.1374,355.2833,354.9916,355.2833,1401.0
2021-10-20 14:55:00,365.35,365.63,365.35,365.62,800.0,355.2152,355.4874,355.2152,355.4777,800.0
2021-10-20 15:00:00,365.68,365.69,364.9,365.28,2000.0,355.5361,355.5458,354.7777,355.1472,2000.0
2021-10-20 15:05:00,365.35,365.73,365.35,365.73,1600.0,355.2152,355.5847,355.2152,355.5847,1600.0
2021-10-20 15:10:00,365.53,365.79,365.37,365.37,2132.0,355.3902,355.643,355.2347,355.2347,2132.0
2021-10-20 15:15:00,365.3,365.48,365.16,365.22,2203.0,355.1666,355.3416,355.0305,355.0888,2203.0
2021-10-20 15:20:00,365.17,365.23,364.92,365.13,3281.0,355.0402,355.0985,354.7971,355.0013,3281.0
2021-10-20 15:25:00,365.23,365.37,365.13,365.36,6632.0,355.0985,355.2347,355.0013,355.2249,6632.0
2021-10-20 15:30:00,365.37,365.48,364.92,365.45,5845.0,355.2347,355.3416,354.7971,355.3124,5845.0
2021-10-20 15:35:00,365.5,365.5,364.85,364.87,4331.0,355.3611,355.3611,354.7291,354.7485,4331.0
2021-10-20 15:40:00,365.0,366.12,364.88,365.94,14997.0,354.8749,355.9639,354.7583,355.7888,14997.0
2021-10-20 15:45:00,365.9,366.01,365.74,366.01,12544.0,355.75,355.8569,355.5944,355.8569,12544.0
2021-10-20 15:50:00,365.83,366.11,365.5,365.97,15165.0,355.6819,355.9541,355.3611,355.818,15165.0
2021-10-20 15:55:00,366.04,366.33,365.86,365.94,38064.0,355.8861,356.168,355.7111,355.7888,38064.0
2021-10-21 09:30:00,362.36,362.8,360.7,360.96,9621.0,352.3082,352.736,350.6942,350.947,9621.0
2021-10-21 09:35:00,360.01,360.1,359.16,360.0,3242.0,350.0233,350.1109,349.1969,350.0136,3242.0
2021-10-21 09:40:00,359.57,361.94,359.38,361.94,6547.0,349.5956,351.8998,349.4108,351.8998,6547.0
2021-10-21 09:45:00,361.95,362.73,361.95,362.01,2437.0,351.9095,352.6679,351.9095,351.9679,2437.0
2021-10-21 09:50:00,362.02,363.84,361.78,363.12,7156.0,351.9776,353.7471,351.7442,353.0471,7156.0
2021-10-21 09:55:00,362.27,362.87,362.23,362.23,1852.0,352.2207,352.804,352.1818,352.1818,1852.0
2021-10-21 10:00:00,361.99,363.38,360.73,362.54,9514.0,351.9484,353.2999,350.7234,352.4832,9514.0
2021-10-21 10:05:00,362.96,364.34,362.95,364.34,3363.0,352.8915,354.2332,352.8818,354.2332,3363.0
2021-10-21 10:10:00,364.63,365.1,364.26,364.94,3510.0,354.5152,354.9722,354.1555,354.8166,3510.0
2021-10-21 10:15:00,365.13,365.39,365.08,365.15,5600.0,355.0013,355.2541,354.9527,355.0208,5600.0
2021-10-21 10:20:00,365.34,365.34,363.3,363.79,2500.0,355.2055,355.2055,353.2221,353.6985,2500.0
2021-10-21 10:25:00,363.81,364.25,363.75,364.25,3706.0,353.7179,354.1457,353.6596,354.1457,3706.0
2021-10-21 10:30:00,364.23,364.99,364.11,364.88,2395.0,354.1263,354.8652,354.0096,354.7583,2395.0
2021-10-21 10:35:00,365.05,365.59,365.01,365.31,3909.0,354.9235,355.4486,354.8846,355.1763,3909.0
2021-10-21 10:40:00,365.0,365.42,365.0,365.42,500.0,354.8749,355.2833,354.8749,355.2833,500.0
2021-10-21 10:45:00,365.42,366.0,365.42,365.61,1858.0,355.2833,355.8472,355.2833,355.468,1858.0
2021-10-21 10:50:00,365.39,365.42,364.58,364.58,710.0,355.2541,355.2833,354.4666,354.4666,710.0
2021-10-21 10:55:00,364.65,364.65,364.06,364.06,1401.0,354.5346,354.5346,353.961,353.961,1401.0
2021-10-21 11:00:00,363.52,363.53,363.02,363.02,801.0,353.436,353.4457,352.9498,352.9498,801.0
2021-10-21 11:05:00,362.61,362.67,361.87,362.01,1900.0,352.5512,352.6096,351.8318,351.9679,1900.0
2021-10-21 11:10:00,361.76,361.97,361.05,361.31,6700.0,351.7248,351.929,351.0345,351.2873,6700.0
2021-10-21 11:15:00,361.27,361.67,361.16,361.67,700.0,351.2484,351.6373,351.1414,351.6373,700.0
2021-10-21 11:20:00,361.78,361.78,361.59,361.59,586.0,351.7442,351.7442,351.5595,351.5595,586.0
2021-10-21 11:25:00,361.51,361.51,361.45,361.45,200.0,351.4817,351.4817,351.4234,351.4234,200.0
2021-10-21 11:30:00,360.91,360.91,360.28,360.56,1530.0,350.8984,350.8984,350.2859,350.5581,1530.0
2021-10-21 11:35:00,360.43,361.0,360.38,361.0,1969.0,350.4317,350.9859,350.3831,350.9859,1969.0
2021-10-21 11:40:00,360.81,361.1,360.7,361.1,900.0,350.8012,351.0831,350.6942,351.0831,900.0
2021-10-21 11:45:00,361.66,362.08,361.66,362.08,400.0,351.6276,352.0359,351.6276,352.0359,400.0
2021-10-21 11:50:00,361.95,362.02,361.91,361.91,500.0,351.9095,351.9776,351.8706,351.8706,500.0
2021-10-21 11:55:00,361.72,361.89,361.46,361.46,1879.0,351.6859,351.8512,351.4331,351.4331,1879.0
2021-10-21 12:00:00,361.5,363.08,361.5,363.08,2804.0,351.472,353.0082,351.472,353.0082,2804.0
2021-10-21 12:05:00,362.98,362.98,362.55,362.66,900.0,352.911,352.911,352.4929,352.5998,900.0
2021-10-21 12:10:00,362.3,362.3,362.3,362.3,100.0,352.2498,352.2498,352.2498,352.2498,100.0
2021-10-21 12:15:00,362.69,362.72,362.48,362.48,379.0,352.629,352.6582,352.4248,352.4248,379.0
2021-10-21 12:20:00,362.42,363.09,362.42,363.09,2247.0,352.3665,353.0179,352.3665,353.0179,2247.0
2021-10-21 12:25:00,363.32,363.32,362.91,362.97,727.0,353.2415,353.2415,352.8429,352.9012,727.0
2021-10-21 12:30:00,362.8,362.84,362.49,362.84,600.0,352.736,352.7748,352.4346,352.7748,600.0
2021-10-21 12:35:00,362.93,362.93,362.58,362.58,1184.0,352.8623,352.8623,352.5221,352.5221,1184.0
2021-10-21 12:40:00,362.51,362.51,362.51,362.51,183.0,352.454,352.454,352.454,352.454,183.0
2021-10-21 12:45:00,362.66,362.82,362.66,362.82,1200.0,352.5998,352.7554,352.5998,352.7554,1200.0
2021-10-21 12:50:00,362.24,362.55,362.24,362.41,700.0,352.1915,352.4929,352.1915,352.3568,700.0
2021-10-21 12:55:00,362.24,362.5,362.19,362.31,2842.0,352.1915,352.4443,352.1429,352.2595,2842.0
2021-10-21 13:00:00,362.56,362.91,362.56,362.91,703.0,352.5026,352.8429,352.5026,352.8429,703.0
2021-10-21 13:05:00,362.76,362.85,362.69,362.69,912.0,352.6971,352.7846,352.629,352.629,912.0
2021-10-21 13:10:00,362.71,363.11,362.68,363.11,1000.0,352.6484,353.0374,352.6193,353.0374,1000.0
2021-10-21 13:15:00,363.02,363.46,363.02,363.36,2110.0,352.9498,353.3776,352.9498,353.2804,2110.0
2021-10-21 13:20:00,363.72,364.15,363.58,364.07,3335.0,353.6304,354.0485,353.4943,353.9707,3335.0
2021-10-21 13:25:00,364.12,364.21,363.97,363.97,507.0,354.0193,354.1068,353.8735,353.8735,507.0
2021-10-21 13:30:00,363.87,364.42,363.87,364.41,705.0,353.7763,354.311,353.7763,354.3013,705.0
2021-10-21 13:35:00,364.29,364.29,363.66,363.67,1359.0,354.1846,354.1846,353.5721,353.5818,1359.0
2021-10-21 13:40:00,363.88,363.89,363.69,363.7,300.0,353.786,353.7957,353.6013,353.611,300.0
2021-10-21 13:45:00,363.66,363.81,363.49,363.49,1356.0,353.5721,353.7179,353.4068,353.4068,1356.0
2021-10-21 13:50:00,363.62,363.62,363.08,363.08,882.0,353.5332,353.5332,353.0082,353.0082,882.0
2021-10-21 13:55:00,363.22,363.54,363.22,363.54,502.0,353.1443,353.4554,353.1443,353.4554,502.0
2021-10-21 14:00:00,363.55,364.5,363.54,364.49,2300.0,353.4651,354.3888,353.4554,354.3791,2300.0
2021-10-21 14:05:00,364.33,364.41,364.28,364.41,400.0,354.2235,354.3013,354.1749,354.3013,400.0
2021-10-21 14:10:00,364.52,364.52,363.62,363.71,2313.0,354.4082,354.4082,353.5332,353.6207,2313.0
2021-10-21 14:15:00,363.72,364.19,363.72,364.19,920.0,353.6304,354.0874,353.6304,354.0874,920.0
2021-10-21 14:20:00,364.01,364.55,363.98,364.17,1721.0,353.9124,354.4374,353.8832,354.0679,1721.0
2021-10-21 14:25:00,364.3,364.64,364.3,364.64,890.0,354.1943,354.5249,354.1943,354.5249,890.0
2021-10-21 14:30:00,364.6,364.81,364.31,364.4,978.0,354.486,354.6902,354.2041,354.2916,978.0
2021-10-21 14:35:00,364.77,364.77,363.87,364.17,1175.0,354.6513,354.6513,353.7763,354.0679,1175.0
2021-10-21 14:40:00,363.9,364.25,363.86,364.25,987.0,353.8054,354.1457,353.7665,354.1457,987.0
2021-10-21 14:45:00,363.91,364.18,363.91,364.18,498.0,353.8152,354.0777,353.8152,354.0777,498.0
2021-10-21 14:50:00,364.43,364.63,364.43,364.63,420.0,354.3207,354.5152,354.3207,354.5152,420.0
2021-10-21 14:55:00,364.82,364.82,364.58,364.73,770.0,354.6999,354.6999,354.4666,354.6124,770.0
2021-10-21 15:00:00,364.85,364.85,364.16,364.61,2940.0,354.7291,354.7291,354.0582,354.4957,2940.0
2021-10-21 15:05:00,364.63,364.78,364.59,364.74,1970.0,354.5152,354.661,354.4763,354.6221,1970.0
2021-10-21 15:10:00,364.91,365.3,364.89,365.17,2244.0,354.7874,355.1666,354.768,355.0402,2244.0
2021-10-21 15:15:00,365.13,365.41,365.01,365.41,1265.0,355.0013,355.2736,354.8846,355.2736,1265.0
2021-10-21 15:20:00,365.28,366.0,365.28,365.99,1065.0,355.1472,355.8472,355.1472,355.8375,1065.0
2021-10-21 15:25:00,366.0,366.05,365.87,366.05,1273.0,355.8472,355.8958,355.7208,355.8958,1273.0
2021-10-21 15:30:00,366.16,366.54,366.03,366.54,2923.0,356.0027,356.3722,355.8764,356.3722,2923.0
2021-10-21 15:35:00,366.44,366.65,365.95,365.97,2406.0,356.275,356.4792,355.7986,355.818,2406.0
2021-10-21 15:40:00,366.09,366.29,366.06,366.29,1501.0,355.9347,356.1291,355.9055,356.1291,1501.0
2021-10-21 15:45:00,366.46,366.46,365.45,365.63,2023.0,356.2944,356.2944,355.3124,355.4874,2023.0
2021-10-21 15:50:00,365.79,365.94,365.2,365.47,5807.0,355.643,355.7888,355.0694,355.3319,5807.0
2021-10-21 15:55:00,365.42,365.75,365.4,365.41,17190.0,355.2833,355.6041,355.2638,355.2736,17190.0
2021-10-22 09:30:00,366.46,367.4,365.1,367.4,5785.0,356.2944,357.2083,354.9722,357.2083,5785.0
2021-10-22 09:35:00,367.13,367.6,365.93,367.51,1900.0,356.9458,357.4028,355.7791,357.3153,1900.0
2021-10-22 09:40:00,367.77,368.0,367.65,367.65,923.0,357.5681,357.7917,357.4514,357.4514,923.0
2021-10-22 09:45:00,367.71,368.41,367.5,368.41,1842.0,357.5097,358.1903,357.3056,358.1903,1842.0
2021-10-22 09:50:00,368.41,369.08,367.77,368.6,2185.0,358.1903,358.8417,357.5681,358.3751,2185.0
2021-10-22 09:55:00,368.78,369.79,368.47,369.35,4012.0,358.5501,359.5321,358.2487,359.1043,4012.0
2021-10-22 10:00:00,369.03,369.06,368.72,368.76,1544.0,358.7931,358.8223,358.4917,358.5306,1544.0
2021-10-22 10:05:00,368.85,369.75,368.58,369.44,4659.0,358.6181,359.4932,358.3556,359.1918,4659.0
2021-10-22 10:10:00,369.32,370.2,369.24,369.9,7598.0,359.0751,359.9307,358.9973,359.639,7598.0
2021-10-22 10:15:00,369.96,370.26,369.31,370.12,1400.0,359.6973,359.989,359.0654,359.8529,1400.0
2021-10-22 10:20:00,370.18,370.28,369.53,369.58,2064.0,359.9112,360.0085,359.2793,359.3279,2064.0
2021-10-22 10:25:00,369.49,370.38,369.44,370.05,1050.0,359.2404,360.1057,359.1918,359.7848,1050.0
2021-10-22 10:30:00,370.06,370.3,369.65,369.95,2700.0,359.7946,360.0279,359.3959,359.6876,2700.0
2021-10-22 10:35:00,369.95,370.18,369.16,369.45,11652.0,359.6876,359.9112,358.9195,359.2015,11652.0
2021-10-22 10:40:00,369.13,369.55,369.1,369.52,4094.0,358.8904,359.2987,358.8612,359.2695,4094.0
2021-10-22 10:45:00,368.94,369.24,368.33,369.09,4141.0,358.7056,358.9973,358.1126,358.8515,4141.0
2021-10-22 10:50:00,368.59,368.65,367.45,367.99,2300.0,358.3653,358.4237,357.257,357.782,2300.0
2021-10-22 10:55:00,367.51,367.71,367.11,367.16,743.0,357.3153,357.5097,356.9264,356.975,743.0
2021-10-22 11:00:00,367.14,368.51,367.14,368.51,1002.0,356.9556,358.2876,356.9556,358.2876,1002.0
2021-10-22 11:05:00,368.57,368.6,367.93,368.1,2000.0,358.3459,358.3751,357.7236,357.8889,2000.0
2021-10-22 11:10:00,367.94,368.02,367.66,367.67,1300.0,357.7334,357.8111,357.4611,357.4709,1300.0
2021-10-22 11:15:00,367.13,367.44,367.05,367.31,2600.0,356.9458,357.2472,356.8681,357.1208,2600.0
2021-10-22 11:20:00,367.51,367.51,366.05,366.28,1709.0,357.3153,357.3153,355.8958,356.1194,1709.0
2021-10-22 11:25:00,366.24,366.54,366.24,366.54,437.0,356.0805,356.3722,356.0805,356.3722,437.0
2021-10-22 11:30:00,366.73,366.87,366.27,366.27,500.0,356.5569,356.6931,356.1097,356.1097,500.0
2021-10-22 11:35:00,366.19,366.19,365.18,365.42,805.0,356.0319,356.0319,355.0499,355.2833,805.0
2021-10-22 11:40:00,365.03,365.03,364.62,364.93,745.0,354.9041,354.9041,354.5055,354.8069,745.0
2021-10-22 11:45:00,364.98,364.98,364.66,364.89,1595.0,354.8555,354.8555,354.5444,354.768,1595.0
2021-10-22 11:50:00,364.72,365.2,364.71,364.91,300.0,354.6027,355.0694,354.593,354.7874,300.0
2021-10-22 11:55:00,365.01,365.94,364.96,365.94,1661.0,354.8846,355.7888,354.836,355.7888,1661.0
2021-10-22 12:00:00,365.99,367.36,365.99,367.36,6510.0,355.8375,357.1695,355.8375,357.1695,6510.0
2021-10-22 12:05:00,367.22,369.34,367.0,368.36,22940.0,357.0333,359.0945,356.8194,358.1417,22940.0
2021-10-22 12:10:00,368.4,368.44,368.1,368.44,1304.0,358.1806,358.2195,357.8889,358.2195,1304.0
2021-10-22 12:15:00,368.25,369.28,368.2,368.63,1500.0,358.0348,359.0362,357.9862,358.4042,1500.0
2021-10-22 12:20:00,368.46,368.76,368.13,368.76,1210.0,358.2389,358.5306,357.9181,358.5306,1210.0
2021-10-22 12:25:00,368.76,368.76,368.16,368.16,1212.0,358.5306,358.5306,357.9473,357.9473,1212.0
2021-10-22 12:30:00,368.21,368.86,368.16,368.63,2610.0,357.9959,358.6278,357.9473,358.4042,2610.0
2021-10-22 12:35:00,368.67,368.67,368.33,368.42,1100.0,358.4431,358.4431,358.1126,358.2001,1100.0
2021-10-22 12:40:00,368.47,369.05,368.47,368.91,1000.0,358.2487,358.8126,358.2487,358.6765,1000.0
2021-10-22 12:45:00,368.94,369.02,368.73,368.99,2150.0,358.7056,358.7834,358.5015,358.7542,2150.0
2021-10-22 12:50:00,368.63,369.0,368.49,369.0,1200.0,358.4042,358.764,358.2681,358.764,1200.0
2021-10-22 12:55:00,368.9,369.19,368.9,368.97,684.0,358.6667,358.9487,358.6667,358.7348,684.0
2021-10-22 13:00:00,368.78,369.38,368.61,369.38,4194.0,358.5501,359.1334,358.3848,359.1334,4194.0
2021-10-22 13:05:00,369.64,369.68,369.47,369.47,318.0,359.3862,359.4251,359.2209,359.2209,318.0
2021-10-22 13:10:00,369.88,369.88,369.05,369.38,2056.0,359.6196,359.6196,358.8126,359.1334,2056.0
2021-10-22 13:15:00,369.29,369.63,369.15,369.63,2170.0,359.0459,359.3765,358.9098,359.3765,2170.0
2021-10-22 13:20:00,369.85,370.0,369.69,369.79,1335.0,359.5904,359.7362,359.4348,359.5321,1335.0
2021-10-22 13:25:00,369.79,369.95,369.72,369.95,500.0,359.5321,359.6876,359.464,359.6876,500.0
2021-10-22 13:30:00,369.68,369.84,369.68,369.83,5717.0,359.4251,359.5807,359.4251,359.5709,5717.0
2021-10-22 13:35:00,369.5,369.5,369.35,369.4,555.0,359.2501,359.2501,359.1043,359.1529,555.0
2021-10-22 13:40:00,369.53,370.27,369.53,370.17,725.0,359.2793,359.9987,359.2793,359.9015,725.0
2021-10-22 13:45:00,370.14,370.16,369.24,369.25,2200.0,359.8723,359.8918,358.9973,359.007,2200.0
2021-10-22 13:50:00,369.25,369.25,369.16,369.17,430.0,359.007,359.007,358.9195,358.9292,430.0
2021-10-22 13:55:00,369.15,369.18,368.25,368.25,2360.0,358.9098,358.939,358.0348,358.0348,2360.0
2021-10-22 14:00:00,368.49,368.49,367.54,368.25,1803.0,358.2681,358.2681,357.3445,358.0348,1803.0
2021-10-22 14:05:00,369.05,369.05,368.63,368.66,500.0,358.8126,358.8126,358.4042,358.4334,500.0
2021-10-22 14:10:00,368.89,369.23,368.89,368.96,3500.0,358.657,358.9876,358.657,358.7251,3500.0
2021-10-22 14:15:00,368.66,368.72,368.47,368.63,748.0,358.4334,358.4917,358.2487,358.4042,748.0
2021-10-22 14:20:00,368.88,369.28,368.42,369.28,2312.0,358.6473,359.0362,358.2001,359.0362,2312.0
2021-10-22 14:25:00,369.23,369.5,369.23,369.5,913.0,358.9876,359.2501,358.9876,359.2501,913.0
2021-10-22 14:30:00,369.7,369.78,369.34,369.34,1695.0,359.4445,359.5223,359.0945,359.0945,1695.0
2021-10-22 14:35:00,369.38,369.68,369.37,369.64,2834.0,359.1334,359.4251,359.1237,359.3862,2834.0
2021-10-22 14:40:00,369.17,369.19,369.13,369.13,871.0,358.9292,358.9487,358.8904,358.8904,871.0
2021-10-22 14:45:00,368.89,368.9,368.6,368.6,545.0,358.657,358.6667,358.3751,358.3751,545.0
2021-10-22 14:50:00,368.81,368.81,368.39,368.64,1428.0,358.5792,358.5792,358.1709,358.414,1428.0
2021-10-22 14:55:00,368.8,368.8,368.8,368.8,100.0,358.5695,358.5695,358.5695,358.5695,100.0
2021-10-22 15:00:00,368.11,368.11,367.67,368.11,3825.0,357.8987,357.8987,357.4709,357.8987,3825.0
2021-10-22 15:05:00,368.05,368.65,367.98,368.65,876.0,357.8403,358.4237,357.7723,358.4237,876.0
2021-10-22 15:10:00,368.37,368.65,368.36,368.58,300.0,358.1514,358.4237,358.1417,358.3556,300.0
2021-10-22 15:15:00,368.87,368.87,368.15,368.15,1009.0,358.6376,358.6376,357.9375,357.9375,1009.0
2021-10-22 15:20:00,367.83,368.5,367.75,367.75,4334.0,357.6264,358.2778,357.5486,357.5486,4334.0
2021-10-22 15:25:00,367.91,368.17,367.91,368.0,906.0,357.7042,357.957,357.7042,357.7917,906.0
2021-10-22 15:30:00,368.08,369.1,368.08,368.73,1402.0,357.8695,358.8612,357.8695,358.5015,1402.0
2021-10-22 15:35:00,368.6,368.6,367.98,368.09,1496.0,358.3751,358.3751,357.7723,357.8792,1496.0
2021-10-22 15:40:00,368.08,368.82,368.08,368.43,2000.0,357.8695,358.589,357.8695,358.2098,2000.0
2021-10-22 15:45:00,368.27,368.5,368.14,368.16,3446.0,358.0542,358.2778,357.9278,357.9473,3446.0
2021-10-22 15:50:00,368.42,368.84,368.42,368.83,4621.0,358.2001,358.6084,358.2001,358.5987,4621.0
2021-10-22 15:55:00,368.76,368.77,368.13,368.3,14596.0,358.5306,358.5403,357.9181,358.0834,14596.0
2021-10-25 09:30:00,368.81,368.81,366.64,366.64,10773.0,358.5792,358.5792,356.4694,356.4694,10773.0
2021-10-25 09:35:00,367.6,369.99,367.2,369.28,6220.0,357.4028,359.7265,357.0139,359.0362,6220.0
2021-10-25 09:40:00,368.48,368.48,367.12,368.23,4000.0,358.2584,358.2584,356.9361,358.0153,4000.0
2021-10-25 09:45:00,367.2,367.2,365.41,365.49,2510.0,357.0139,357.0139,355.2736,355.3513,2510.0
2021-10-25 09:50:00,365.58,366.86,365.37,366.58,3091.0,355.4388,356.6833,355.2347,356.4111,3091.0
2021-10-25 09:55:00,368.0,368.01,366.65,366.65,3279.0,357.7917,357.8014,356.4792,356.4792,3279.0
2021-10-25 10:00:00,366.97,368.0,366.62,368.0,5800.0,356.7903,357.7917,356.45,357.7917,5800.0
2021-10-25 10:05:00,368.22,368.38,367.43,367.43,3203.0,358.0056,358.1612,357.2375,357.2375,3203.0
2021-10-25 10:10:00,367.15,367.91,366.86,367.84,1200.0,356.9653,357.7042,356.6833,357.6361,1200.0
2021-10-25 10:15:00,367.96,368.87,367.95,368.51,1709.0,357.7528,358.6376,357.7431,358.2876,1709.0
2021-10-25 10:20:00,368.33,368.49,367.77,367.79,3700.0,358.1126,358.2681,357.5681,357.5875,3700.0
2021-10-25 10:25:00,367.34,367.97,367.34,367.8,1453.0,357.15,357.7625,357.15,357.5973,1453.0
2021-10-25 10:30:00,367.82,368.32,367.42,368.09,4507.0,357.6167,358.1028,357.2278,357.8792,4507.0
2021-10-25 10:35:00,368.04,369.43,368.04,369.43,5825.0,357.8306,359.182,357.8306,359.182,5825.0
2021-10-25 10:40:00,369.31,369.73,369.12,369.33,3152.0,359.0654,359.4737,358.8806,359.0848,3152.0
2021-10-25 10:45:00,368.87,369.54,368.87,369.33,4005.0,358.6376,359.289,358.6376,359.0848,4005.0
2021-10-25 10:50:00,369.3,369.3,368.62,368.63,3774.0,359.0556,359.0556,358.3945,358.4042,3774.0
2021-10-25 10:55:00,368.63,369.12,368.54,368.54,2665.0,358.4042,358.8806,358.3167,358.3167,2665.0
2021-10-25 11:00:00,368.51,369.37,368.35,369.26,4667.0,358.2876,359.1237,358.132,359.0168,4667.0
2021-10-25 11:05:00,369.28,369.86,369.28,369.68,1707.0,359.0362,359.6001,359.0362,359.4251,1707.0
2021-10-25 11:10:00,370.13,370.13,369.31,369.32,1900.0,359.8626,359.8626,359.0654,359.0751,1900.0
2021-10-25 11:15:00,369.46,369.66,369.32,369.52,3704.0,359.2112,359.4057,359.0751,359.2695,3704.0
2021-10-25 11:20:00,369.45,369.58,369.02,369.02,4022.0,359.2015,359.3279,358.7834,358.7834,4022.0
2021-10-25 11:25:00,368.91,368.91,368.21,368.72,3413.0,358.6765,358.6765,357.9959,358.4917,3413.0
2021-10-25 11:30:00,368.59,369.17,368.44,368.83,3268.0,358.3653,358.9292,358.2195,358.5987,3268.0
2021-10-25 11:35:00,368.95,368.95,368.25,368.25,2423.0,358.7154,358.7154,358.0348,358.0348,2423.0
2021-10-25 11:40:00,368.35,368.89,368.2,368.83,4739.0,358.132,358.657,357.9862,358.5987,4739.0
2021-10-25 11:45:00,368.84,368.84,368.23,368.23,2115.0,358.6084,358.6084,358.0153,358.0153,2115.0
2021-10-25 11:50:00,368.04,368.51,367.78,367.78,1801.0,357.8306,358.2876,357.5778,357.5778,1801.0
2021-10-25 11:55:00,367.68,367.68,367.34,367.34,3629.0,357.4806,357.4806,357.15,357.15,3629.0
2021-10-25 12:00:00,367.34,368.09,367.19,368.0,5151.0,357.15,357.8792,357.0042,357.7917,5151.0
2021-10-25 12:05:00,368.09,368.6,367.55,368.27,2687.0,357.8792,358.3751,357.3542,358.0542,2687.0
2021-10-25 12:10:00,368.07,368.07,367.19,367.43,2003.0,357.8598,357.8598,357.0042,357.2375,2003.0
2021-10-25 12:15:00,367.54,367.54,367.26,367.3,1207.0,357.3445,357.3445,357.0722,357.1111,1207.0
2021-10-25 12:20:00,367.35,368.03,367.16,368.03,3853.0,357.1597,357.8209,356.975,357.8209,3853.0
2021-10-25 12:25:00,368.02,368.21,367.87,367.88,800.0,357.8111,357.9959,357.6653,357.675,800.0
2021-10-25 12:30:00,367.86,367.94,366.88,366.91,3289.0,357.6556,357.7334,356.7028,356.7319,3289.0
2021-10-25 12:35:00,366.64,366.64,366.32,366.32,2702.0,356.4694,356.4694,356.1583,356.1583,2702.0
2021-10-25 12:40:00,366.52,366.59,366.1,366.15,3300.0,356.3528,356.4208,355.9444,355.993,3300.0
2021-10-25 12:45:00,366.01,366.3,365.88,366.07,1505.0,355.8569,356.1389,355.7305,355.9152,1505.0
2021-10-25 12:50:00,365.95,365.95,365.4,365.4,900.0,355.7986,355.7986,355.2638,355.2638,900.0
2021-10-25 12:55:00,365.42,365.68,365.19,365.32,7752.0,355.2833,355.5361,355.0597,355.186,7752.0
2021-10-25 13:00:00,365.41,366.31,365.41,366.31,3161.0,355.2736,356.1486,355.2736,356.1486,3161.0
2021-10-25 13:05:00,366.54,366.54,366.15,366.54,1464.0,356.3722,356.3722,355.993,356.3722,1464.0
2021-10-25 13:10:00,366.54,366.54,366.06,366.44,2206.0,356.3722,356.3722,355.9055,356.275,2206.0
2021-10-25 13:15:00,366.32,366.54,366.27,366.51,1601.0,356.1583,356.3722,356.1097,356.343,1601.0
2021-10-25 13:20:00,366.42,366.56,366.23,366.23,2800.0,356.2555,356.3917,356.0708,356.0708,2800.0
2021-10-25 13:25:00,366.42,366.56,366.36,366.48,1700.0,356.2555,356.3917,356.1972,356.3139,1700.0
2021-10-25 13:30:00,366.48,366.48,365.79,365.79,1628.0,356.3139,356.3139,355.643,355.643,1628.0
2021-10-25 13:35:00,365.77,365.89,365.1,365.1,2053.0,355.6236,355.7402,354.9722,354.9722,2053.0
2021-10-25 13:40:00,365.0,365.02,364.9,364.98,927.0,354.8749,354.8944,354.7777,354.8555,927.0
2021-10-25 13:45:00,365.03,365.15,364.95,364.99,1300.0,354.9041,355.0208,354.8263,354.8652,1300.0
2021-10-25 13:50:00,365.16,365.32,364.91,365.32,3635.0,355.0305,355.186,354.7874,355.186,3635.0
2021-10-25 13:55:00,365.35,365.57,364.93,364.93,4448.0,355.2152,355.4291,354.8069,354.8069,4448.0
2021-10-25 14:00:00,364.85,364.88,364.63,364.88,1614.0,354.7291,354.7583,354.5152,354.7583,1614.0
2021-10-25 14:05:00,364.9,365.15,364.9,365.07,2889.0,354.7777,355.0208,354.7777,354.943,2889.0
2021-10-25 14:10:00,365.18,365.21,364.9,365.11,3140.0,355.0499,355.0791,354.7777,354.9819,3140.0
2021-10-25 14:15:00,365.24,365.3,364.94,365.1,2450.0,355.1083,355.1666,354.8166,354.9722,2450.0
2021-10-25 14:20:00,365.19,365.61,365.13,365.56,1161.0,355.0597,355.468,355.0013,355.4194,1161.0
2021-10-25 14:25:00,365.51,365.65,365.28,365.65,2672.0,355.3708,355.5069,355.1472,355.5069,2672.0
2021-10-25 14:30:00,365.84,365.89,365.43,365.72,2770.0,355.6916,355.7402,355.293,355.575,2770.0
2021-10-25 14:35:00,365.62,365.62,365.1,365.15,3257.0,355.4777,355.4777,354.9722,355.0208,3257.0
2021-10-25 14:40:00,365.32,365.41,365.11,365.31,2761.0,355.186,355.2736,354.9819,355.1763,2761.0
2021-10-25 14:45:00,365.32,366.12,365.3,366.05,3151.0,355.186,355.9639,355.1666,355.8958,3151.0
2021-10-25 14:50:00,366.28,366.72,366.28,366.7,1503.0,356.1194,356.5472,356.1194,356.5278,1503.0
2021-10-25 14:55:00,366.86,367.05,366.77,367.04,3626.0,356.6833,356.8681,356.5958,356.8583,3626.0
2021-10-25 15:00:00,367.08,367.75,367.08,367.75,3216.0,356.8972,357.5486,356.8972,357.5486,3216.0
2021-10-25 15:05:00,367.81,367.82,367.26,367.5,6540.0,357.607,357.6167,357.0722,357.3056,6540.0
2021-10-25 15:10:00,367.45,367.82,367.26,367.32,9209.0,357.257,357.6167,357.0722,357.1306,9209.0
2021-10-25 15:15:00,367.31,367.5,367.11,367.2,9760.0,357.1208,357.3056,356.9264,357.0139,9760.0
2021-10-25 15:20:00,367.3,367.31,366.85,366.85,3079.0,357.1111,357.1208,356.6736,356.6736,3079.0
2021-10-25 15:25:00,367.01,367.09,366.96,367.09,2252.0,356.8292,356.9069,356.7806,356.9069,2252.0
2021-10-25 15:30:00,367.0,367.0,366.68,366.75,4036.0,356.8194,356.8194,356.5083,356.5764,4036.0
2021-10-25 15:35:00,366.9,367.24,366.76,367.24,2645.0,356.7222,357.0528,356.5861,357.0528,2645.0
2021-10-25 15:40:00,367.25,367.42,367.22,367.42,1987.0,357.0625,357.2278,357.0333,357.2278,1987.0
2021-10-25 15:45:00,367.19,367.24,366.96,367.24,3857.0,357.0042,357.0528,356.7806,357.0528,3857.0
2021-10-25 15:50:00,367.34,367.36,366.96,366.96,6907.0,357.15,357.1695,356.7806,356.7806,6907.0
2021-10-25 15:55:00,366.94,367.07,366.15,366.25,35904.0,356.7611,356.8875,355.993,356.0902,35904.0
2021-10-26 09:30:00,368.0,369.75,365.78,365.78,7313.0,357.7917,359.4932,355.6333,355.6333,7313.0
2021-10-26 09:35:00,365.37,365.81,365.1,365.1,2448.0,355.2347,355.6625,354.9722,354.9722,2448.0
2021-10-26 09:40:00,364.62,365.43,363.68,363.68,5303.0,354.5055,355.293,353.5915,353.5915,5303.0
2021-10-26 09:45:00,363.49,366.78,363.49,366.61,1600.0,353.4068,356.6055,353.4068,356.4403,1600.0
2021-10-26 09:50:00,366.56,366.83,365.46,365.46,3409.0,356.3917,356.6542,355.3222,355.3222,3409.0
2021-10-26 09:55:00,366.2,366.27,365.0,365.0,1300.0,356.0416,356.1097,354.8749,354.8749,1300.0
2021-10-26 10:00:00,364.44,365.71,363.95,364.84,3527.0,354.3305,355.5652,353.8541,354.7194,3527.0
2021-10-26 10:05:00,365.21,365.47,364.4,365.41,3998.0,355.0791,355.3319,354.2916,355.2736,3998.0
2021-10-26 10:10:00,365.59,366.68,365.59,366.68,807.0,355.4486,356.5083,355.4486,356.5083,807.0
2021-10-26 10:15:00,366.69,366.74,365.91,366.04,1900.0,356.518,356.5667,355.7597,355.8861,1900.0
2021-10-26 10:20:00,365.85,366.38,365.56,366.38,3514.0,355.7013,356.2166,355.4194,356.2166,3514.0
2021-10-26 10:25:00,365.98,366.02,365.59,365.69,1431.0,355.8277,355.8666,355.4486,355.5458,1431.0
2021-10-26 10:30:00,365.68,365.68,364.92,365.09,1200.0,355.5361,355.5361,354.7971,354.9624,1200.0
2021-10-26 10:35:00,365.19,365.64,364.89,365.1,4100.0,355.0597,355.4972,354.768,354.9722,4100.0
2021-10-26 10:40:00,365.11,365.11,363.55,363.61,3845.0,354.9819,354.9819,353.4651,353.5235,3845.0
2021-10-26 10:45:00,363.6,365.2,363.6,365.1,3144.0,353.5138,355.0694,353.5138,354.9722,3144.0
2021-10-26 10:50:00,365.1,365.24,364.96,365.04,3226.0,354.9722,355.1083,354.836,354.9138,3226.0
2021-10-26 10:55:00,365.0,365.15,364.62,364.78,3101.0,354.8749,355.0208,354.5055,354.661,3101.0
2021-10-26 11:00:00,364.86,365.41,364.86,365.24,2752.0,354.7388,355.2736,354.7388,355.1083,2752.0
2021-10-26 11:05:00,365.13,365.26,364.76,365.1,2055.0,355.0013,355.1277,354.6416,354.9722,2055.0
2021-10-26 11:10:00,365.1,365.33,364.02,364.18,2017.0,354.9722,355.1958,353.9221,354.0777,2017.0
2021-10-26 11:15:00,364.4,364.4,363.03,363.23,13954.0,354.2916,354.2916,352.9596,353.154,13954.0
2021-10-26 11:20:00,363.35,363.57,362.52,363.5,10327.0,353.2707,353.4846,352.4637,353.4165,10327.0
2021-10-26 11:25:00,363.49,363.77,363.28,363.5,3741.0,353.4068,353.679,353.2026,353.4165,3741.0
2021-10-26 11:30:00,363.69,364.02,363.48,363.67,6302.0,353.6013,353.9221,353.3971,353.5818,6302.0
2021-10-26 11:35:00,363.16,364.26,362.76,364.08,4600.0,353.086,354.1555,352.6971,353.9804,4600.0
2021-10-26 11:40:00,364.08,364.54,364.07,364.54,1302.0,353.9804,354.4277,353.9707,354.4277,1302.0
2021-10-26 11:45:00,364.29,364.42,363.93,364.09,2613.0,354.1846,354.311,353.8346,353.9902,2613.0
2021-10-26 11:50:00,363.83,364.46,363.64,364.46,2608.0,353.7374,354.3499,353.5527,354.3499,2608.0
2021-10-26 11:55:00,364.66,365.05,364.03,364.03,2475.0,354.5444,354.9235,353.9318,353.9318,2475.0
2021-10-26 12:00:00,363.39,363.39,362.04,362.21,3019.0,353.3096,353.3096,351.997,352.1623,3019.0
2021-10-26 12:05:00,362.19,362.42,361.37,361.38,4007.0,352.1429,352.3665,351.3456,351.3553,4007.0
2021-10-26 12:10:00,361.15,361.27,360.66,360.74,4929.0,351.1317,351.2484,350.6553,350.7331,4929.0
2021-10-26 12:15:00,360.99,361.52,360.73,361.26,3828.0,350.9762,351.4915,350.7234,351.2387,3828.0
2021-10-26 12:20:00,361.4,361.7,361.35,361.68,900.0,351.3748,351.6665,351.3262,351.647,900.0
2021-10-26 12:25:00,361.47,361.48,360.63,360.86,2479.0,351.4428,351.4526,350.6261,350.8498,2479.0
2021-10-26 12:30:00,360.66,361.42,360.66,361.42,3826.0,350.6553,351.3942,350.6553,351.3942,3826.0
2021-10-26 12:35:00,361.43,361.5,360.82,360.83,3410.0,351.404,351.472,350.8109,350.8206,3410.0
2021-10-26 12:40:00,360.5,360.53,360.0,360.26,6010.0,350.4998,350.5289,350.0136,350.2664,6010.0
2021-10-26 12:45:00,360.01,360.06,359.17,359.49,2629.0,350.0233,350.072,349.2066,349.5178,2629.0
2021-10-26 12:50:00,359.46,360.23,359.45,360.0,1998.0,349.4886,350.2372,349.4789,350.0136,1998.0
2021-10-26 12:55:00,360.0,360.75,360.0,360.75,2223.0,350.0136,350.7428,350.0136,350.7428,2223.0
2021-10-26 13:00:00,360.5,360.82,359.96,360.32,1537.0,350.4998,350.8109,349.9747,350.3247,1537.0
2021-10-26 13:05:00,360.54,360.66,360.11,360.23,5800.0,350.5386,350.6553,350.1206,350.2372,5800.0
2021-10-26 13:10:00,360.29,360.31,360.19,360.19,800.0,350.2956,350.315,350.1984,350.1984,800.0
2021-10-26 13:15:00,359.7,360.0,359.53,359.7,2045.0,349.7219,350.0136,349.5567,349.7219,2045.0
2021-10-26 13:20:00,359.5,359.53,359.27,359.46,1401.0,349.5275,349.5567,349.3039,349.4886,1401.0
2021-10-26 13:25:00,359.47,359.99,359.45,359.52,2443.0,349.4983,350.0039,349.4789,349.5469,2443.0
2021-10-26 13:30:00,359.63,360.2,359.63,360.19,3200.0,349.6539,350.2081,349.6539,350.1984,3200.0
2021-10-26 13:35:00,360.13,360.7,360.13,360.36,2346.0,350.14,350.6942,350.14,350.3636,2346.0
2021-10-26 13:40:00,360.36,360.36,359.8,359.8,2322.0,350.3636,350.3636,349.8192,349.8192,2322.0
2021-10-26 13:45:00,359.8,360.23,359.8,360.23,4743.0,349.8192,350.2372,349.8192,350.2372,4743.0
2021-10-26 13:50:00,360.15,360.46,360.04,360.25,2004.0,350.1595,350.4609,350.0525,350.2567,2004.0
2021-10-26 13:55:00,360.26,360.26,359.9,359.91,1328.0,350.2664,350.2664,349.9164,349.9261,1328.0
2021-10-26 14:00:00,360.26,360.52,360.14,360.42,2415.0,350.2664,350.5192,350.1497,350.422,2415.0
2021-10-26 14:05:00,360.3,360.38,360.04,360.13,4404.0,350.3053,350.3831,350.0525,350.14,4404.0
2021-10-26 14:10:00,359.93,360.3,359.92,360.3,1402.0,349.9456,350.3053,349.9358,350.3053,1402.0
2021-10-26 14:15:00,360.22,360.28,360.07,360.13,1600.0,350.2275,350.2859,350.0817,350.14,1600.0
2021-10-26 14:20:00,359.98,359.98,359.73,359.73,2100.0,349.9942,349.9942,349.7511,349.7511,2100.0
2021-10-26 14:25:00,359.51,359.51,358.93,359.0,1300.0,349.5372,349.5372,348.9733,349.0414,1300.0
2021-10-26 14:30:00,359.01,359.72,359.01,359.58,2617.0,349.0511,349.7414,349.0511,349.6053,2617.0
2021-10-26 14:35:00,359.58,359.71,358.78,358.78,2052.0,349.6053,349.7317,348.8275,348.8275,2052.0
2021-10-26 14:40:00,358.94,359.4,358.76,359.19,3624.0,348.983,349.4303,348.808,349.2261,3624.0
2021-10-26 14:45:00,359.21,359.26,358.69,358.69,2000.0,349.2455,349.2942,348.74,348.74,2000.0
2021-10-26 14:50:00,358.69,358.92,358.5,358.72,2132.0,348.74,348.9636,348.5552,348.7691,2132.0
2021-10-26 14:55:00,358.74,359.02,358.74,359.0,2200.0,348.7886,349.0608,348.7886,349.0414,2200.0
2021-10-26 15:00:00,359.0,359.21,358.75,359.07,4198.0,349.0414,349.2455,348.7983,349.1094,4198.0
2021-10-26 15:05:00,358.98,359.08,358.7,358.7,1100.0,349.0219,349.1191,348.7497,348.7497,1100.0
2021-10-26 15:10:00,358.66,358.77,358.09,358.25,3430.0,348.7108,348.8177,348.1566,348.3122,3430.0
2021-10-26 15:15:00,358.27,358.46,357.65,357.65,4913.0,348.3316,348.5163,347.7288,347.7288,4913.0
2021-10-26 15:20:00,357.65,358.03,357.48,357.94,4008.0,347.7288,348.0983,347.5635,348.0108,4008.0
2021-10-26 15:25:00,357.92,357.96,357.2,357.36,2440.0,347.9913,348.0302,347.2913,347.4469,2440.0
2021-10-26 15:30:00,357.23,358.08,357.23,358.03,4910.0,347.3205,348.1469,347.3205,348.0983,4910.0
2021-10-26 15:35:00,358.03,358.15,357.55,357.81,3721.0,348.0983,348.2149,347.6316,347.8844,3721.0
2021-10-26 15:40:00,357.88,357.91,357.63,357.74,4885.0,347.9524,347.9816,347.7094,347.8163,4885.0
2021-10-26 15:45:00,357.78,358.41,357.77,357.81,7593.0,347.8552,348.4677,347.8455,347.8844,7593.0
2021-10-26 15:50:00,357.77,357.77,357.21,357.58,14478.0,347.8455,347.8455,347.301,347.6608,14478.0
2021-10-26 15:55:00,357.52,357.67,357.03,357.14,34835.0,347.6024,347.7483,347.126,347.233,34835.0
2021-10-27 09:30:00,356.53,356.53,354.46,354.46,7690.0,346.6399,346.6399,344.6273,344.6273,7690.0
2021-10-27 09:35:00,355.31,355.66,354.0,354.0,3932.0,345.4537,345.794,344.1801,344.1801,3932.0
2021-10-27 09:40:00,354.32,356.42,353.85,356.42,1149.0,344.4912,346.5329,344.0342,346.5329,1149.0
2021-10-27 09:45:00,356.74,357.18,356.7,357.01,1804.0,346.8441,347.2719,346.8052,347.1066,1804.0
2021-10-27 09:50:00,356.78,357.02,356.19,357.02,1035.0,346.8829,347.1163,346.3093,347.1163,1035.0
2021-10-27 09:55:00,356.86,357.54,356.79,357.54,1802.0,346.9607,347.6219,346.8927,347.6219,1802.0
2021-10-27 10:00:00,357.41,358.0,357.39,357.39,2881.0,347.4955,348.0691,347.476,347.476,2881.0
2021-10-27 10:05:00,357.94,358.72,357.4,358.56,3623.0,348.0108,348.7691,347.4857,348.6136,3623.0
2021-10-27 10:10:00,358.65,359.66,358.65,359.24,1953.0,348.7011,349.6831,348.7011,349.2747,1953.0
2021-10-27 10:15:00,359.5,359.66,359.04,359.19,1847.0,349.5275,349.6831,349.0803,349.2261,1847.0
2021-10-27 10:20:00,359.04,359.04,358.05,358.06,2862.0,349.0803,349.0803,348.1177,348.1274,2862.0
2021-10-27 10:25:00,358.06,358.06,355.62,355.63,3332.0,348.1274,348.1274,345.7551,345.7648,3332.0
2021-10-27 10:30:00,355.66,356.56,355.55,356.3,5865.0,345.794,346.669,345.6871,346.4163,5865.0
2021-10-27 10:35:00,356.59,356.59,355.62,355.62,1200.0,346.6982,346.6982,345.7551,345.7551,1200.0
2021-10-27 10:40:00,355.01,355.48,354.42,354.42,4422.0,345.162,345.619,344.5884,344.5884,4422.0
2021-10-27 10:45:00,354.06,354.62,354.03,354.59,2245.0,344.2384,344.7829,344.2092,344.7537,2245.0
2021-10-27 10:50:00,354.65,354.65,352.87,353.56,3524.0,344.812,344.812,343.0814,343.7523,3524.0
2021-10-27 10:55:00,353.76,353.76,352.33,353.67,3736.0,343.9467,343.9467,342.5564,343.8592,3736.0
2021-10-27 11:00:00,353.85,354.35,353.54,354.35,4732.0,344.0342,344.5204,343.7328,344.5204,4732.0
2021-10-27 11:05:00,354.41,355.4,354.2,355.4,2900.0,344.5787,345.5412,344.3745,345.5412,2900.0
2021-10-27 11:10:00,356.15,356.69,356.15,356.69,700.0,346.2704,346.7954,346.2704,346.7954,700.0
2021-10-27 11:15:00,356.25,356.56,356.25,356.25,1397.0,346.3676,346.669,346.3676,346.3676,1397.0
2021-10-27 11:20:00,356.01,356.12,355.67,355.67,1150.0,346.1343,346.2413,345.8037,345.8037,1150.0
2021-10-27 11:25:00,355.45,355.96,355.4,355.96,2475.0,345.5898,346.0857,345.5412,346.0857,2475.0
2021-10-27 11:30:00,355.71,356.45,355.46,355.46,1975.0,345.8426,346.5621,345.5996,345.5996,1975.0
2021-10-27 11:35:00,355.29,355.91,355.19,355.91,2263.0,345.4343,346.0371,345.3371,346.0371,2263.0
2021-10-27 11:40:00,356.06,356.66,355.81,355.81,1500.0,346.1829,346.7663,345.9399,345.9399,1500.0
2021-10-27 11:45:00,355.53,355.58,355.01,355.11,1891.0,345.6676,345.7162,345.162,345.2593,1891.0
2021-10-27 11:50:00,354.71,355.14,354.53,354.53,2105.0,344.8704,345.2884,344.6954,344.6954,2105.0
2021-10-27 11:55:00,354.2,354.65,354.2,354.5,2698.0,344.3745,344.812,344.3745,344.6662,2698.0
2021-10-27 12:00:00,354.44,354.44,353.37,353.5,2090.0,344.6079,344.6079,343.5675,343.6939,2090.0
2021-10-27 12:05:00,353.6,354.68,353.6,354.36,1612.0,343.7912,344.8412,343.7912,344.5301,1612.0
2021-10-27 12:10:00,354.37,354.85,354.26,354.67,2015.0,344.5398,345.0065,344.4329,344.8315,2015.0
2021-10-27 12:15:00,354.76,354.76,354.23,354.24,2000.0,344.919,344.919,344.4037,344.4134,2000.0
2021-10-27 12:20:00,354.49,354.49,353.88,353.92,2220.0,344.6565,344.6565,344.0634,344.1023,2220.0
2021-10-27 12:25:00,354.03,354.06,353.66,353.87,2143.0,344.2092,344.2384,343.8495,344.0537,2143.0
2021-10-27 12:30:00,353.64,353.74,353.57,353.68,800.0,343.8301,343.9273,343.762,343.8689,800.0
2021-10-27 12:35:00,353.85,353.85,353.4,353.4,1300.0,344.0342,344.0342,343.5967,343.5967,1300.0
2021-10-27 12:40:00,353.52,353.65,353.26,353.26,2938.0,343.7134,343.8398,343.4606,343.4606,2938.0
2021-10-27 12:45:00,353.44,353.49,352.76,352.86,5090.0,343.6356,343.6842,342.9745,343.0717,5090.0
2021-10-27 12:50:00,352.79,354.06,352.69,354.06,1704.0,343.0036,344.2384,342.9064,344.2384,1704.0
2021-10-27 12:55:00,353.74,354.16,353.66,354.15,2306.0,343.9273,344.3356,343.8495,344.3259,2306.0
2021-10-27 13:00:00,353.86,354.05,353.55,353.89,4794.0,344.0439,344.2287,343.7425,344.0731,4794.0
2021-10-27 13:05:00,353.59,354.44,353.59,354.44,4850.0,343.7814,344.6079,343.7814,344.6079,4850.0
2021-10-27 13:10:00,354.45,354.81,354.29,354.81,1604.0,344.6176,344.9676,344.462,344.9676,1604.0
2021-10-27 13:15:00,354.87,354.92,354.44,354.8,2410.0,345.0259,345.0745,344.6079,344.9579,2410.0
2021-10-27 13:20:00,354.86,355.59,354.86,355.59,6975.0,345.0162,345.726,345.0162,345.726,6975.0
2021-10-27 13:25:00,355.38,355.46,354.99,355.36,2541.0,345.5218,345.5996,345.1426,345.5023,2541.0
2021-10-27 13:30:00,355.32,355.39,354.56,354.58,2491.0,345.4634,345.5315,344.7245,344.744,2491.0
2021-10-27 13:35:00,354.75,354.81,354.16,354.52,2200.0,344.9093,344.9676,344.3356,344.6856,2200.0
2021-10-27 13:40:00,354.37,354.53,354.37,354.5,1400.0,344.5398,344.6954,344.5398,344.6662,1400.0
2021-10-27 13:45:00,354.45,354.45,354.02,354.44,2672.0,344.6176,344.6176,344.1995,344.6079,2672.0
2021-10-27 13:50:00,354.61,355.0,354.61,355.0,1133.0,344.7731,345.1523,344.7731,345.1523,1133.0
2021-10-27 13:55:00,354.85,355.07,354.71,354.8,2863.0,345.0065,345.2204,344.8704,344.9579,2863.0
2021-10-27 14:00:00,355.07,355.07,354.63,354.83,3140.0,345.2204,345.2204,344.7926,344.987,3140.0
2021-10-27 14:05:00,354.56,354.74,354.42,354.74,2106.0,344.7245,344.8995,344.5884,344.8995,2106.0
2021-10-27 14:10:00,354.77,355.05,354.76,354.86,6021.0,344.9287,345.2009,344.919,345.0162,6021.0
2021-10-27 14:15:00,354.77,355.05,354.48,354.53,2401.0,344.9287,345.2009,344.6467,344.6954,2401.0
2021-10-27 14:20:00,354.61,355.19,354.52,354.81,15160.0,344.7731,345.3371,344.6856,344.9676,15160.0
2021-10-27 14:25:00,354.82,354.9,353.84,353.84,4284.0,344.9773,345.0551,344.0245,344.0245,4284.0
2021-10-27 14:30:00,353.93,353.99,353.07,353.07,3235.0,344.112,344.1703,343.2759,343.2759,3235.0
2021-10-27 14:35:00,352.63,352.75,352.14,352.73,5790.0,342.8481,342.9647,342.3717,342.9453,5790.0
2021-10-27 14:40:00,352.56,352.56,351.25,351.72,12343.0,342.78,342.78,341.5063,341.9633,12343.0
2021-10-27 14:45:00,351.72,351.89,351.21,351.44,4017.0,341.9633,342.1286,341.4675,341.6911,4017.0
2021-10-27 14:50:00,351.49,351.71,351.3,351.71,3997.0,341.7397,341.9536,341.555,341.9536,3997.0
2021-10-27 14:55:00,351.61,351.85,351.4,351.85,2585.0,341.8564,342.0897,341.6522,342.0897,2585.0
2021-10-27 15:00:00,351.92,351.92,350.98,351.08,5010.0,342.1578,342.1578,341.2438,341.3411,5010.0
2021-10-27 15:05:00,350.89,351.16,350.71,350.87,6023.0,341.1563,341.4188,340.9813,341.1369,6023.0
2021-10-27 15:10:00,350.88,350.88,350.2,350.2,5299.0,341.1466,341.1466,340.4855,340.4855,5299.0
2021-10-27 15:15:00,350.0,350.0,348.91,348.91,5420.0,340.291,340.291,339.2313,339.2313,5420.0
2021-10-27 15:20:00,348.77,349.06,348.37,349.06,6175.0,339.0951,339.3771,338.7062,339.3771,6175.0
2021-10-27 15:25:00,349.0,350.17,348.57,350.17,8980.0,339.3188,340.4563,338.9007,340.4563,8980.0
2021-10-27 15:30:00,349.89,349.89,348.7,348.7,5262.0,340.1841,340.1841,339.0271,339.0271,5262.0
2021-10-27 15:35:00,349.01,350.01,348.85,349.65,10090.0,339.3285,340.3007,339.1729,339.9507,10090.0
2021-10-27 15:40:00,349.77,350.06,349.18,349.19,6767.0,340.0674,340.3494,339.4938,339.5035,6767.0
2021-10-27 15:45:00,349.11,349.11,347.79,347.79,10529.0,339.4257,339.4257,338.1423,338.1423,10529.0
2021-10-27 15:50:00,347.93,348.2,347.48,347.48,17389.0,338.2784,338.541,337.8409,337.8409,17389.0
2021-10-27 15:55:00,347.47,347.88,346.78,347.56,51361.0,337.8312,338.2298,337.1603,337.9187,51361.0
2021-10-28 09:30:00,364.75,364.75,349.25,349.26,37423.0,354.6319,354.6319,339.5618,339.5716,37423.0
2021-10-28 09:35:00,350.97,364.47,350.97,363.49,21928.0,341.2341,354.3596,341.2341,353.4068,21928.0
2021-10-28 09:40:00,363.43,364.32,359.27,361.12,14201.0,353.3485,354.2138,349.3039,351.1026,14201.0
2021-10-28 09:45:00,362.0,362.0,357.69,359.83,7138.0,351.9581,351.9581,347.7677,349.8483,7138.0
2021-10-28 09:50:00,359.77,360.67,358.72,359.99,10857.0,349.79,350.665,348.7691,350.0039,10857.0
2021-10-28 09:55:00,360.54,360.54,359.78,360.54,3500.0,350.5386,350.5386,349.7997,350.5386,3500.0
2021-10-28 10:00:00,360.5,362.47,360.11,362.36,22125.0,350.4998,352.4151,350.1206,352.3082,22125.0
2021-10-28 10:05:00,362.21,362.45,360.74,361.31,3717.0,352.1623,352.3957,350.7331,351.2873,3717.0
2021-10-28 10:10:00,361.45,362.32,361.09,362.0,7763.0,351.4234,352.2693,351.0734,351.9581,7763.0
2021-10-28 10:15:00,362.01,362.69,361.49,361.71,13744.0,351.9679,352.629,351.4623,351.6762,13744.0
2021-10-28 10:20:00,361.5,361.5,360.75,360.81,1200.0,351.472,351.472,350.7428,350.8012,1200.0
2021-10-28 10:25:00,360.81,362.5,360.81,362.15,7371.0,350.8012,352.4443,350.8012,352.104,7371.0
2021-10-28 10:30:00,362.21,362.21,360.77,360.77,3051.0,352.1623,352.1623,350.7623,350.7623,3051.0
2021-10-28 10:35:00,361.36,362.04,361.17,361.93,1883.0,351.3359,351.997,351.1512,351.8901,1883.0
2021-10-28 10:40:00,362.09,362.29,361.4,361.56,3474.0,352.0456,352.2401,351.3748,351.5303,3474.0
2021-10-28 10:45:00,361.58,362.02,361.28,362.02,3917.0,351.5498,351.9776,351.2581,351.9776,3917.0
2021-10-28 10:50:00,361.99,362.22,361.53,362.1,2894.0,351.9484,352.172,351.5012,352.0554,2894.0
2021-10-28 10:55:00,361.94,363.57,361.71,363.26,15113.0,351.8998,353.4846,351.6762,353.1832,15113.0
2021-10-28 11:00:00,362.94,365.12,362.94,364.37,8921.0,352.8721,354.9916,352.8721,354.2624,8921.0
2021-10-28 11:05:00,364.47,365.94,364.43,365.81,4772.0,354.3596,355.7888,354.3207,355.6625,4772.0
2021-10-28 11:10:00,365.98,368.76,365.93,366.9,23428.0,355.8277,358.5306,355.7791,356.7222,23428.0
2021-10-28 11:15:00,366.44,366.44,364.97,365.08,2308.0,356.275,356.275,354.8458,354.9527,2308.0
2021-10-28 11:20:00,365.03,365.81,364.73,365.81,3427.0,354.9041,355.6625,354.6124,355.6625,3427.0
2021-10-28 11:25:00,365.79,365.93,364.93,365.79,2446.0,355.643,355.7791,354.8069,355.643,2446.0
2021-10-28 11:30:00,365.8,366.05,365.1,365.47,18447.0,355.6527,355.8958,354.9722,355.3319,18447.0
2021-10-28 11:35:00,365.7,367.03,365.7,366.59,28671.0,355.5555,356.8486,355.5555,356.4208,28671.0
2021-10-28 11:40:00,366.74,366.83,366.26,366.65,4374.0,356.5667,356.6542,356.1,356.4792,4374.0
2021-10-28 11:45:00,366.63,367.06,366.48,367.06,10980.0,356.4597,356.8778,356.3139,356.8778,10980.0
2021-10-28 11:50:00,366.95,369.65,366.68,368.65,5568.0,356.7708,359.3959,356.5083,358.4237,5568.0
2021-10-28 11:55:00,368.83,370.89,368.83,370.45,8219.0,358.5987,360.6015,358.5987,360.1737,8219.0
2021-10-28 12:00:00,370.55,371.75,370.53,371.75,6362.0,360.271,361.4377,360.2515,361.4377,6362.0
2021-10-28 12:05:00,371.9,372.89,371.46,371.47,10699.0,361.5835,362.5461,361.1557,361.1654,10699.0
2021-10-28 12:10:00,371.34,371.99,371.34,371.61,6400.0,361.0391,361.671,361.0391,361.3016,6400.0
2021-10-28 12:15:00,371.57,373.55,371.57,372.8,6807.0,361.2627,363.1877,361.2627,362.4586,6807.0
2021-10-28 12:20:00,372.93,372.93,371.81,372.19,10393.0,362.5849,362.5849,361.496,361.8655,10393.0
2021-10-28 12:25:00,372.15,372.3,371.21,371.35,4001.0,361.8266,361.9724,360.9127,361.0488,4001.0
2021-10-28 12:30:00,371.21,371.21,365.53,366.0,18003.0,360.9127,360.9127,355.3902,355.8472,18003.0
2021-10-28 12:35:00,365.89,368.46,365.43,368.25,6774.0,355.7402,358.2389,355.293,358.0348,6774.0
2021-10-28 12:40:00,368.24,368.24,367.28,367.83,4892.0,358.025,358.025,357.0917,357.6264,4892.0
2021-10-28 12:45:00,368.13,370.77,368.11,370.55,2910.0,357.9181,360.4849,357.8987,360.271,2910.0
2021-10-28 12:50:00,370.98,370.98,370.03,370.72,5165.0,360.689,360.689,359.7654,360.4363,5165.0
2021-10-28 12:55:00,370.7,370.79,369.72,370.1,4307.0,360.4168,360.5043,359.464,359.8335,4307.0
2021-10-28 13:00:00,370.57,371.15,370.33,371.0,5995.0,360.2904,360.8543,360.0571,360.7085,5995.0
2021-10-28 13:05:00,371.23,371.25,370.88,371.05,2394.0,360.9321,360.9515,360.5918,360.7571,2394.0
2021-10-28 13:10:00,370.91,371.25,370.74,370.81,6676.0,360.621,360.9515,360.4557,360.5238,6676.0
2021-10-28 13:15:00,370.81,370.81,369.39,369.39,5784.0,360.5238,360.5238,359.1431,359.1431,5784.0
2021-10-28 13:20:00,369.54,369.68,369.36,369.58,1852.0,359.289,359.4251,359.114,359.3279,1852.0
2021-10-28 13:25:00,369.76,370.19,369.57,370.0,5682.0,359.5029,359.921,359.3182,359.7362,5682.0
2021-10-28 13:30:00,370.0,370.1,369.5,370.01,2513.0,359.7362,359.8335,359.2501,359.7459,2513.0
2021-10-28 13:35:00,369.99,370.15,369.68,369.92,4377.0,359.7265,359.8821,359.4251,359.6584,4377.0
2021-10-28 13:40:00,370.0,370.1,368.79,368.88,3906.0,359.7362,359.8335,358.5598,358.6473,3906.0
2021-10-28 13:45:00,368.68,368.99,368.6,368.69,3497.0,358.4528,358.7542,358.3751,358.4626,3497.0
2021-10-28 13:50:00,369.12,369.78,368.75,369.59,8088.0,358.8806,359.5223,358.5209,359.3376,8088.0
2021-10-28 13:55:00,369.56,370.1,369.46,369.87,3311.0,359.3084,359.8335,359.2112,359.6098,3311.0
2021-10-28 14:00:00,369.94,370.19,369.53,369.63,6043.0,359.6779,359.921,359.2793,359.3765,6043.0
2021-10-28 14:05:00,369.68,369.75,369.61,369.61,2301.0,359.4251,359.4932,359.357,359.357,2301.0
2021-10-28 14:10:00,369.72,369.87,369.48,369.6,4708.0,359.464,359.6098,359.2306,359.3473,4708.0
2021-10-28 14:15:00,369.46,370.16,369.42,370.02,6658.0,359.2112,359.8918,359.1723,359.7557,6658.0
2021-10-28 14:20:00,370.0,370.42,369.83,370.31,5770.0,359.7362,360.1446,359.5709,360.0376,5770.0
2021-10-28 14:25:00,370.51,370.69,370.26,370.26,2900.0,360.2321,360.4071,359.989,359.989,2900.0
2021-10-28 14:30:00,370.1,370.17,369.54,369.56,5703.0,359.8335,359.9015,359.289,359.3084,5703.0
2021-10-28 14:35:00,369.57,369.57,368.54,368.54,7437.0,359.3182,359.3182,358.3167,358.3167,7437.0
2021-10-28 14:40:00,368.38,369.18,368.03,368.9,10738.0,358.1612,358.939,357.8209,358.6667,10738.0
2021-10-28 14:45:00,369.0,369.17,367.86,367.86,7370.0,358.764,358.9292,357.6556,357.6556,7370.0
2021-10-28 14:50:00,367.81,368.31,367.7,368.31,4554.0,357.607,358.0931,357.5,358.0931,4554.0
2021-10-28 14:55:00,368.49,368.49,367.8,368.1,4087.0,358.2681,358.2681,357.5973,357.8889,4087.0
2021-10-28 15:00:00,367.94,368.02,367.56,367.6,4286.0,357.7334,357.8111,357.3639,357.4028,4286.0
2021-10-28 15:05:00,367.85,367.87,367.23,367.6,6224.0,357.6459,357.6653,357.0431,357.4028,6224.0
2021-10-28 15:10:00,367.61,367.75,366.9,366.91,9264.0,357.4125,357.5486,356.7222,356.7319,9264.0
2021-10-28 15:15:00,366.91,367.23,366.81,366.94,7321.0,356.7319,357.0431,356.6347,356.7611,7321.0
2021-10-28 15:20:00,366.94,366.98,366.48,366.81,4497.0,356.7611,356.8,356.3139,356.6347,4497.0
2021-10-28 15:25:00,366.8,367.26,366.79,367.21,12859.0,356.625,357.0722,356.6153,357.0236,12859.0
2021-10-28 15:30:00,367.16,367.22,366.74,366.74,12904.0,356.975,357.0333,356.5667,356.5667,12904.0
2021-10-28 15:35:00,366.9,367.14,366.82,366.88,23825.0,356.7222,356.9556,356.6444,356.7028,23825.0
2021-10-28 15:40:00,366.96,367.99,366.91,367.37,28036.0,356.7806,357.782,356.7319,357.1792,28036.0
2021-10-28 15:45:00,367.34,367.82,367.27,367.81,33067.0,357.15,357.6167,357.082,357.607,33067.0
2021-10-28 15:50:00,367.84,368.36,367.01,368.31,48958.0,357.6361,358.1417,356.8292,358.0931,48958.0
2021-10-28 15:55:00,368.27,368.38,366.92,367.14,102523.0,358.0542,358.1612,356.7417,356.9556,102523.0
2021-10-29 09:30:00,369.69,370.98,368.46,370.52,14685.0,359.4348,360.689,358.2389,360.2418,14685.0
2021-10-29 09:35:00,371.0,372.28,369.66,369.89,4285.0,360.7085,361.953,359.4057,359.6293,4285.0
2021-10-29 09:40:00,369.81,370.84,369.14,370.45,5739.0,359.5515,360.5529,358.9001,360.1737,5739.0
2021-10-29 09:45:00,370.57,371.45,369.32,370.81,5568.0,360.2904,361.146,359.0751,360.5238,5568.0
2021-10-29 09:50:00,370.79,371.5,370.25,370.25,4071.0,360.5043,361.1946,359.9793,359.9793,4071.0
2021-10-29 09:55:00,370.51,370.51,369.21,369.78,3281.0,360.2321,360.2321,358.9681,359.5223,3281.0
2021-10-29 10:00:00,369.44,370.28,369.39,369.82,4634.0,359.1918,360.0085,359.1431,359.5612,4634.0
2021-10-29 10:05:00,369.83,371.0,369.61,370.63,15221.0,359.5709,360.7085,359.357,360.3487,15221.0
2021-10-29 10:10:00,370.52,370.57,369.1,370.0,5991.0,360.2418,360.2904,358.8612,359.7362,5991.0
2021-10-29 10:15:00,369.65,370.5,369.26,370.0,8044.0,359.3959,360.2224,359.0168,359.7362,8044.0
2021-10-29 10:20:00,369.74,370.17,368.99,369.67,3608.0,359.4834,359.9015,358.7542,359.4154,3608.0
2021-10-29 10:25:00,369.94,369.94,369.14,369.58,2000.0,359.6779,359.6779,358.9001,359.3279,2000.0
2021-10-29 10:30:00,369.87,370.42,369.55,370.05,4543.0,359.6098,360.1446,359.2987,359.7848,4543.0
2021-10-29 10:35:00,370.02,370.88,370.01,370.39,13468.0,359.7557,360.5918,359.7459,360.1154,13468.0
2021-10-29 10:40:00,370.5,370.7,370.25,370.49,11724.0,360.2224,360.4168,359.9793,360.2126,11724.0
2021-10-29 10:45:00,370.75,371.4,370.57,371.2,6176.0,360.4654,361.0974,360.2904,360.9029,6176.0
2021-10-29 10:50:00,371.4,372.88,371.25,372.6,20246.0,361.0974,362.5363,360.9515,362.2641,20246.0
2021-10-29 10:55:00,372.4,373.31,372.03,372.16,4688.0,362.0696,362.9544,361.7099,361.8363,4688.0
2021-10-29 11:00:00,372.13,374.21,372.01,374.21,5325.0,361.8071,363.8294,361.6905,363.8294,5325.0
2021-10-29 11:05:00,374.11,375.24,373.79,375.24,11341.0,363.7322,364.8309,363.4211,364.8309,11341.0
2021-10-29 11:10:00,375.13,375.46,374.81,375.45,6991.0,364.7239,365.0448,364.4128,365.035,6991.0
2021-10-29 11:15:00,375.6,376.19,375.38,375.72,6555.0,365.1809,365.7545,364.967,365.2976,6555.0
2021-10-29 11:20:00,375.71,376.98,375.66,376.68,3189.0,365.2878,366.5226,365.2392,366.2309,3189.0
2021-10-29 11:25:00,376.95,377.72,376.25,376.5,5702.0,366.4934,367.2421,365.8129,366.0559,5702.0
2021-10-29 11:30:00,376.61,376.94,376.54,376.58,3427.0,366.1629,366.4837,366.0948,366.1337,3427.0
2021-10-29 11:35:00,376.58,376.6,375.87,375.88,3949.0,366.1337,366.1531,365.4434,365.4531,3949.0
2021-10-29 11:40:00,376.06,376.09,375.0,375.13,5970.0,365.6281,365.6573,364.5975,364.7239,5970.0
2021-10-29 11:45:00,375.27,375.83,375.27,375.28,2455.0,364.86,365.4045,364.86,364.8698,2455.0
2021-10-29 11:50:00,375.55,376.76,375.39,376.44,3370.0,365.1323,366.3087,364.9767,365.9976,3370.0
2021-10-29 11:55:00,376.69,377.11,376.41,376.41,7324.0,366.2406,366.649,365.9684,365.9684,7324.0
2021-10-29 12:00:00,376.3,376.3,375.24,375.36,2685.0,365.8615,365.8615,364.8309,364.9475,2685.0
2021-10-29 12:05:00,375.24,375.68,375.1,375.68,2461.0,364.8309,365.2587,364.6948,365.2587,2461.0
2021-10-29 12:10:00,375.38,375.9,375.23,375.9,2705.0,364.967,365.4726,364.8211,365.4726,2705.0
2021-10-29 12:15:00,376.19,376.4,375.82,376.34,4596.0,365.7545,365.9587,365.3948,365.9004,4596.0
2021-10-29 12:20:00,376.44,376.87,376.19,376.74,6162.0,365.9976,366.4157,365.7545,366.2893,6162.0
2021-10-29 12:25:00,376.74,377.29,376.59,377.29,3339.0,366.2893,366.824,366.1434,366.824,3339.0
2021-10-29 12:30:00,377.35,377.6,377.22,377.58,6617.0,366.8823,367.1254,366.7559,367.106,6617.0
2021-10-29 12:35:00,377.58,377.94,376.94,377.31,8571.0,367.106,367.456,366.4837,366.8434,8571.0
2021-10-29 12:40:00,377.15,377.34,377.04,377.04,3958.0,366.6879,366.8726,366.5809,366.5809,3958.0
2021-10-29 12:45:00,377.15,377.78,377.15,377.52,4512.0,366.6879,367.3004,366.6879,367.0476,4512.0
2021-10-29 12:50:00,377.51,377.51,376.67,376.83,3229.0,367.0379,367.0379,366.2212,366.3768,3229.0
2021-10-29 12:55:00,376.83,377.63,376.67,377.45,4021.0,366.3768,367.1546,366.2212,366.9796,4021.0
2021-10-29 13:00:00,377.15,377.59,377.0,377.59,1704.0,366.6879,367.1157,366.542,367.1157,1704.0
2021-10-29 13:05:00,377.37,377.45,377.12,377.28,1149.0,366.9018,366.9796,366.6587,366.8143,1149.0
2021-10-29 13:10:00,377.44,377.63,377.13,377.13,2623.0,366.9698,367.1546,366.6684,366.6684,2623.0
2021-10-29 13:15:00,377.13,377.25,376.87,376.91,2146.0,366.6684,366.7851,366.4157,366.4545,2146.0
2021-10-29 13:20:00,376.89,377.24,376.74,377.08,1603.0,366.4351,366.7754,366.2893,366.6198,1603.0
2021-10-29 13:25:00,377.4,377.53,377.29,377.53,2347.0,366.9309,367.0573,366.824,367.0573,2347.0
2021-10-29 13:30:00,377.42,377.83,377.39,377.65,2893.0,366.9504,367.349,366.9212,367.174,2893.0
2021-10-29 13:35:00,377.81,377.95,377.51,377.95,4107.0,367.3296,367.4657,367.0379,367.4657,4107.0
2021-10-29 13:40:00,377.96,378.12,377.65,378.12,4707.0,367.4754,367.631,367.174,367.631,4707.0
2021-10-29 13:45:00,377.99,378.56,377.82,378.54,3264.0,367.5046,368.0588,367.3393,368.0393,3264.0
2021-10-29 13:50:00,378.41,379.32,378.27,378.69,9406.0,367.9129,368.7977,367.7768,368.1852,9406.0
2021-10-29 13:55:00,378.79,379.31,378.79,378.94,1675.0,368.2824,368.788,368.2824,368.4282,1675.0
2021-10-29 14:00:00,378.94,378.94,377.88,378.3,3897.0,368.4282,368.4282,367.3976,367.806,3897.0
2021-10-29 14:05:00,378.19,378.53,378.07,378.32,2519.0,367.699,368.0296,367.5824,367.8254,2519.0
2021-10-29 14:10:00,378.42,378.75,378.17,378.41,6297.0,367.9227,368.2435,367.6796,367.9129,6297.0
2021-10-29 14:15:00,378.42,378.47,377.6,378.08,4272.0,367.9227,367.9713,367.1254,367.5921,4272.0
2021-10-29 14:20:00,378.21,378.43,377.89,377.98,3798.0,367.7185,367.9324,367.4074,367.4949,3798.0
2021-10-29 14:25:00,377.98,378.13,377.74,377.88,7459.0,367.4949,367.6407,367.2615,367.3976,7459.0
2021-10-29 14:30:00,377.73,377.73,376.89,376.89,7261.0,367.2518,367.2518,366.4351,366.4351,7261.0
2021-10-29 14:35:00,377.21,378.69,377.21,378.69,7505.0,366.7462,368.1852,366.7462,368.1852,7505.0
2021-10-29 14:40:00,378.56,378.97,378.34,378.69,9694.0,368.0588,368.4574,367.8449,368.1852,9694.0
2021-10-29 14:45:00,378.78,378.84,378.47,378.84,5128.0,368.2727,368.331,367.9713,368.331,5128.0
2021-10-29 14:50:00,378.82,379.86,378.76,379.72,7934.0,368.3116,369.3227,368.2532,369.1866,7934.0
2021-10-29 14:55:00,379.71,379.71,379.31,379.58,6450.0,369.1769,369.1769,368.788,369.0505,6450.0
2021-10-29 15:00:00,379.61,379.76,378.4,378.66,12093.0,369.0796,369.2255,367.9032,368.156,12093.0
2021-10-29 15:05:00,378.81,379.09,377.74,377.75,7934.0,368.3018,368.5741,367.2615,367.2712,7934.0
2021-10-29 15:10:00,377.78,378.0,377.36,377.99,5229.0,367.3004,367.5143,366.8921,367.5046,5229.0
2021-10-29 15:15:00,377.83,377.94,377.37,377.6,5096.0,367.349,367.456,366.9018,367.1254,5096.0
2021-10-29 15:20:00,377.87,378.22,377.36,377.53,4304.0,367.3879,367.7282,366.8921,367.0573,4304.0
2021-10-29 15:25:00,377.54,378.42,377.37,378.42,8593.0,367.0671,367.9227,366.9018,367.9227,8593.0
2021-10-29 15:30:00,378.74,379.46,378.74,379.46,10981.0,368.2338,368.9338,368.2338,368.9338,10981.0
2021-10-29 15:35:00,379.44,380.17,379.18,379.25,19214.0,368.9144,369.6241,368.6616,368.7296,19214.0
2021-10-29 15:40:00,379.33,379.33,378.23,378.48,11872.0,368.8074,368.8074,367.7379,367.981,11872.0
2021-10-29 15:45:00,378.44,378.78,378.15,378.78,13848.0,367.9421,368.2727,367.6601,368.2727,13848.0
2021-10-29 15:50:00,378.53,379.73,378.35,379.45,20235.0,368.0296,369.1963,367.8546,368.9241,20235.0
2021-10-29 15:55:00,379.56,379.58,378.55,379.32,40131.0,369.031,369.0505,368.049,368.7977,40131.0
2021-11-01 09:30:00,380.5,381.6,379.49,381.36,12738.0,369.945,371.0144,368.963,370.7811,12738.0
2021-11-01 09:35:00,381.11,381.45,379.18,379.18,2320.0,370.538,370.8686,368.6616,368.6616,2320.0
2021-11-01 09:40:00,379.85,381.25,379.85,381.25,2308.0,369.313,370.6742,369.313,370.6742,2308.0
2021-11-01 09:45:00,380.74,381.94,379.82,380.91,13050.0,370.1783,371.345,369.2838,370.3436,13050.0
2021-11-01 09:50:00,381.31,382.93,380.98,382.37,5478.0,370.7325,372.3075,370.4116,371.7631,5478.0
2021-11-01 09:55:00,382.51,383.86,381.21,382.13,4522.0,371.8992,373.2117,370.6353,371.5297,4522.0
2021-11-01 10:00:00,382.35,382.91,380.98,381.41,8008.0,371.7436,372.2881,370.4116,370.8297,8008.0
2021-11-01 10:05:00,381.41,384.92,381.11,384.83,5216.0,370.8297,374.2423,370.538,374.1548,5216.0
2021-11-01 10:10:00,384.21,384.32,382.28,382.66,6480.0,373.552,373.659,371.6756,372.045,6480.0
2021-11-01 10:15:00,383.18,383.67,381.3,381.94,2409.0,372.5506,373.027,370.7228,371.345,2409.0
2021-11-01 10:20:00,382.04,382.04,380.3,380.86,6594.0,371.4422,371.4422,369.7505,370.295,6594.0
2021-11-01 10:25:00,380.9,382.21,380.87,381.36,1683.0,370.3339,371.6075,370.3047,370.7811,1683.0
2021-11-01 10:30:00,381.5,382.92,381.4,382.74,4162.0,370.9172,372.2978,370.82,372.1228,4162.0
2021-11-01 10:35:00,383.2,383.94,382.99,382.99,6851.0,372.5701,373.2895,372.3659,372.3659,6851.0
2021-11-01 10:40:00,383.24,383.5,382.61,382.61,3433.0,372.6089,372.8617,371.9964,371.9964,3433.0
2021-11-01 10:45:00,382.96,383.41,382.5,382.68,2514.0,372.3367,372.7742,371.8895,372.0645,2514.0
2021-11-01 10:50:00,382.54,383.06,382.18,382.5,3021.0,371.9284,372.4339,371.5784,371.8895,3021.0
2021-11-01 10:55:00,382.35,382.5,381.8,382.06,3001.0,371.7436,371.8895,371.2089,371.4617,3001.0
2021-11-01 11:00:00,382.11,382.51,381.6,382.39,1800.0,371.5103,371.8992,371.0144,371.7825,1800.0
2021-11-01 11:05:00,382.4,382.61,381.5,381.61,1602.0,371.7922,371.9964,370.9172,371.0242,1602.0
2021-11-01 11:10:00,381.55,381.89,381.35,381.35,5040.0,370.9658,371.2964,370.7714,370.7714,5040.0
2021-11-01 11:15:00,381.78,381.78,380.83,380.92,3649.0,371.1894,371.1894,370.2658,370.3533,3649.0
2021-11-01 11:20:00,381.24,381.24,380.98,380.99,1300.0,370.6644,370.6644,370.4116,370.4214,1300.0
2021-11-01 11:25:00,380.59,382.56,380.59,382.56,7709.0,370.0325,371.9478,370.0325,371.9478,7709.0
2021-11-01 11:30:00,382.7,382.7,382.03,382.03,757.0,372.0839,372.0839,371.4325,371.4325,757.0
2021-11-01 11:35:00,381.42,382.17,380.92,382.17,3091.0,370.8394,371.5686,370.3533,371.5686,3091.0
2021-11-01 11:40:00,381.73,381.92,381.67,381.92,2835.0,371.1408,371.3256,371.0825,371.3256,2835.0
2021-11-01 11:45:00,381.75,381.75,381.01,381.17,1068.0,371.1603,371.1603,370.4408,370.5964,1068.0
2021-11-01 11:50:00,381.42,381.43,380.8,380.91,16359.0,370.8394,370.8492,370.2366,370.3436,16359.0
2021-11-01 11:55:00,381.02,381.47,381.01,381.37,2407.0,370.4505,370.888,370.4408,370.7908,2407.0
2021-11-01 12:00:00,381.4,381.69,380.87,381.13,5915.0,370.82,371.1019,370.3047,370.5575,5915.0
2021-11-01 12:05:00,381.48,382.08,381.27,382.06,1801.0,370.8978,371.4811,370.6936,371.4617,1801.0
2021-11-01 12:10:00,382.15,383.29,382.15,383.04,1868.0,371.5492,372.6576,371.5492,372.4145,1868.0
2021-11-01 12:15:00,383.0,383.14,382.74,383.07,802.0,372.3756,372.5117,372.1228,372.4437,802.0
2021-11-01 12:20:00,382.74,383.36,382.67,383.07,2855.0,372.1228,372.7256,372.0548,372.4437,2855.0
2021-11-01 12:25:00,383.05,383.49,382.52,383.07,3439.0,372.4242,372.852,371.9089,372.4437,3439.0
2021-11-01 12:30:00,382.89,383.93,382.85,383.45,1878.0,372.2687,373.2798,372.2298,372.8131,1878.0
2021-11-01 12:35:00,383.63,383.98,383.44,383.84,1800.0,372.9881,373.3284,372.8034,373.1923,1800.0
2021-11-01 12:40:00,384.07,384.67,383.9,384.67,2423.0,373.4159,373.9993,373.2506,373.9993,2423.0
2021-11-01 12:45:00,384.57,384.9,384.37,384.38,4617.0,373.9021,374.2229,373.7076,373.7173,4617.0
2021-11-01 12:50:00,384.35,384.63,383.58,383.79,6348.0,373.6882,373.9604,372.9395,373.1437,6348.0
2021-11-01 12:55:00,383.8,384.16,383.63,383.95,3837.0,373.1534,373.5034,372.9881,373.2993,3837.0
2021-11-01 13:00:00,384.11,384.11,383.07,383.19,1400.0,373.4548,373.4548,372.4437,372.5603,1400.0
2021-11-01 13:05:00,383.42,383.9,383.4,383.55,1641.0,372.784,373.2506,372.7645,372.9103,1641.0
2021-11-01 13:10:00,383.48,383.89,383.42,383.8,1725.0,372.8423,373.2409,372.784,373.1534,1725.0
2021-11-01 13:15:00,384.04,384.13,383.33,383.33,2938.0,373.3868,373.4743,372.6965,372.6965,2938.0
2021-11-01 13:20:00,383.4,383.4,382.95,383.3,1200.0,372.7645,372.7645,372.327,372.6673,1200.0
2021-11-01 13:25:00,382.99,384.46,382.99,384.29,2905.0,372.3659,373.7951,372.3659,373.6298,2905.0
2021-11-01 13:30:00,384.38,384.66,384.15,384.52,2909.0,373.7173,373.9896,373.4937,373.8534,2909.0
2021-11-01 13:35:00,384.52,384.8,384.51,384.71,657.0,373.8534,374.1257,373.8437,374.0382,657.0
2021-11-01 13:40:00,384.75,384.75,384.22,384.62,1430.0,374.0771,374.0771,373.5618,373.9507,1430.0
2021-11-01 13:45:00,384.56,384.9,384.56,384.81,647.0,373.8923,374.2229,373.8923,374.1354,647.0
2021-11-01 13:50:00,384.65,384.9,384.48,384.54,2044.0,373.9798,374.2229,373.8146,373.8729,2044.0
2021-11-01 13:55:00,384.25,384.61,384.18,384.18,3337.0,373.5909,373.9409,373.5229,373.5229,3337.0
2021-11-01 14:00:00,384.16,384.16,384.0,384.13,701.0,373.5034,373.5034,373.3479,373.4743,701.0
2021-11-01 14:05:00,384.13,384.33,382.42,382.95,11164.0,373.4743,373.6687,371.8117,372.327,11164.0
2021-11-01 14:10:00,383.2,383.29,382.45,382.45,4919.0,372.5701,372.6576,371.8409,371.8409,4919.0
2021-11-01 14:15:00,382.31,382.62,381.77,382.03,5383.0,371.7047,372.0061,371.1797,371.4325,5383.0
2021-11-01 14:20:00,382.07,382.35,382.02,382.35,1667.0,371.4714,371.7436,371.4228,371.7436,1667.0
2021-11-01 14:25:00,382.48,382.48,382.0,382.0,2458.0,371.87,371.87,371.4033,371.4033,2458.0
2021-11-01 14:30:00,381.82,382.34,381.82,382.11,1400.0,371.2283,371.7339,371.2283,371.5103,1400.0
2021-11-01 14:35:00,382.08,382.52,382.0,382.39,2826.0,371.4811,371.9089,371.4033,371.7825,2826.0
2021-11-01 14:40:00,382.42,382.45,382.11,382.27,1973.0,371.8117,371.8409,371.5103,371.6659,1973.0
2021-11-01 14:45:00,382.45,382.69,382.38,382.69,606.0,371.8409,372.0742,371.7728,372.0742,606.0
2021-11-01 14:50:00,382.54,382.62,382.35,382.35,2972.0,371.9284,372.0061,371.7436,371.7436,2972.0
2021-11-01 14:55:00,382.3,382.54,382.21,382.32,2604.0,371.695,371.9284,371.6075,371.7145,2604.0
2021-11-01 15:00:00,382.3,382.73,382.01,382.73,4509.0,371.695,372.1131,371.4131,372.1131,4509.0
2021-11-01 15:05:00,382.72,383.1,382.7,383.1,2575.0,372.1034,372.4728,372.0839,372.4728,2575.0
2021-11-01 15:10:00,382.99,383.16,382.89,383.09,4384.0,372.3659,372.5312,372.2687,372.4631,4384.0
2021-11-01 15:15:00,383.08,383.42,382.94,383.37,2472.0,372.4534,372.784,372.3173,372.7353,2472.0
2021-11-01 15:20:00,383.34,383.39,382.88,383.36,3400.0,372.7062,372.7548,372.2589,372.7256,3400.0
2021-11-01 15:25:00,383.49,383.81,383.39,383.47,2748.0,372.852,373.1631,372.7548,372.8326,2748.0
2021-11-01 15:30:00,383.41,383.59,382.94,383.16,5509.0,372.7742,372.9492,372.3173,372.5312,5509.0
2021-11-01 15:35:00,383.12,383.62,383.12,383.62,5571.0,372.4923,372.9784,372.4923,372.9784,5571.0
2021-11-01 15:40:00,383.62,384.05,383.59,383.98,3711.0,372.9784,373.3965,372.9492,373.3284,3711.0
2021-11-01 15:45:00,384.07,384.2,383.53,383.63,5927.0,373.4159,373.5423,372.8909,372.9881,5927.0
2021-11-01 15:50:00,383.68,383.93,383.25,383.44,13013.0,373.0367,373.2798,372.6187,372.8034,13013.0
2021-11-01 15:55:00,383.4,383.71,383.24,383.26,38191.0,372.7645,373.0659,372.6089,372.6284,38191.0
2021-11-02 09:30:00,385.96,385.96,382.72,382.82,10549.0,375.2535,375.2535,372.1034,372.2006,10549.0
2021-11-02 09:35:00,383.58,385.59,383.5,385.13,3471.0,372.9395,374.8938,372.8617,374.4465,3471.0
2021-11-02 09:40:00,385.5,385.99,385.11,385.57,3687.0,374.8063,375.2827,374.4271,374.8743,3687.0
2021-11-02 09:45:00,386.0,388.86,385.99,387.71,10413.0,375.2924,378.073,375.2827,376.955,10413.0
2021-11-02 09:50:00,387.72,390.91,387.36,389.51,7100.0,376.9647,380.0662,376.6147,378.705,7100.0
2021-11-02 09:55:00,389.76,391.51,389.46,391.16,6328.0,378.9481,380.6495,378.6564,380.3092,6328.0
2021-11-02 10:00:00,391.16,391.66,390.27,391.17,8546.0,380.3092,380.7954,379.4439,380.319,8546.0
2021-11-02 10:05:00,391.2,391.5,390.07,391.19,3745.0,380.3481,380.6398,379.2495,380.3384,3745.0
2021-11-02 10:10:00,391.44,391.45,387.94,387.95,1475.0,380.5815,380.5912,377.1786,377.1883,1475.0
2021-11-02 10:15:00,387.26,388.22,387.26,388.22,1100.0,376.5174,377.4508,376.5174,377.4508,1100.0
2021-11-02 10:20:00,388.41,388.41,385.91,385.96,1902.0,377.6355,377.6355,375.2049,375.2535,1902.0
2021-11-02 10:25:00,385.98,386.56,385.09,385.09,4687.0,375.2729,375.8369,374.4076,374.4076,4687.0
2021-11-02 10:30:00,385.04,385.89,384.83,385.36,1955.0,374.359,375.1854,374.1548,374.6701,1955.0
2021-11-02 10:35:00,384.77,386.09,384.64,385.94,4559.0,374.0965,375.3799,373.9701,375.2341,4559.0
2021-11-02 10:40:00,385.13,385.34,384.3,384.32,2933.0,374.4465,374.6507,373.6395,373.659,2933.0
2021-11-02 10:45:00,384.32,385.24,383.93,385.23,2401.0,373.659,374.5535,373.2798,374.5437,2401.0
2021-11-02 10:50:00,384.61,385.01,383.14,383.38,8478.0,373.9409,374.3298,372.5117,372.7451,8478.0
2021-11-02 10:55:00,383.62,385.1,383.62,383.96,4297.0,372.9784,374.4174,372.9784,373.309,4297.0
2021-11-02 11:00:00,383.87,385.24,383.65,383.65,5691.0,373.2215,374.5535,373.0076,373.0076,5691.0
2021-11-02 11:05:00,383.68,385.26,383.68,384.42,4965.0,373.0367,374.5729,373.0367,373.7562,4965.0
2021-11-02 11:10:00,384.25,386.24,384.1,386.0,9293.0,373.5909,375.5257,373.4451,375.2924,9293.0
2021-11-02 11:15:00,386.45,386.93,385.66,386.12,3887.0,375.7299,376.1966,374.9618,375.4091,3887.0
2021-11-02 11:20:00,385.58,385.58,385.33,385.34,1400.0,374.884,374.884,374.641,374.6507,1400.0
2021-11-02 11:25:00,385.77,386.99,385.77,386.66,1100.0,375.0688,376.2549,375.0688,375.9341,1100.0
2021-11-02 11:30:00,386.39,386.56,385.57,386.06,2111.0,375.6716,375.8369,374.8743,375.3507,2111.0
2021-11-02 11:35:00,386.17,386.74,386.13,386.63,2168.0,375.4577,376.0119,375.4188,375.9049,2168.0
2021-11-02 11:40:00,386.66,387.04,386.26,387.04,1412.0,375.9341,376.3035,375.5452,376.3035,1412.0
2021-11-02 11:45:00,387.0,387.21,386.14,386.32,1568.0,376.2646,376.4688,375.4285,375.6035,1568.0
2021-11-02 11:50:00,385.42,385.67,384.8,385.04,3587.0,374.7285,374.9715,374.1257,374.359,3587.0
2021-11-02 11:55:00,384.82,385.47,384.53,385.14,2750.0,374.1451,374.7771,373.8632,374.4562,2750.0
2021-11-02 12:00:00,385.52,385.8,385.43,385.71,3013.0,374.8257,375.0979,374.7382,375.0104,3013.0
2021-11-02 12:05:00,385.46,385.46,385.46,385.46,300.0,374.7674,374.7674,374.7674,374.7674,300.0
2021-11-02 12:10:00,385.25,385.86,385.25,385.86,930.0,374.5632,375.1563,374.5632,375.1563,930.0
2021-11-02 12:15:00,386.1,386.27,385.92,386.27,1122.0,375.3896,375.5549,375.2146,375.5549,1122.0
2021-11-02 12:20:00,386.1,386.79,386.1,386.79,1300.0,375.3896,376.0605,375.3896,376.0605,1300.0
2021-11-02 12:25:00,386.66,386.66,386.46,386.46,1200.0,375.9341,375.9341,375.7396,375.7396,1200.0
2021-11-02 12:30:00,386.39,386.96,386.19,386.96,4200.0,375.6716,376.2258,375.4771,376.2258,4200.0
2021-11-02 12:35:00,387.0,387.5,386.74,387.5,6183.0,376.2646,376.7508,376.0119,376.7508,6183.0
2021-11-02 12:40:00,387.36,387.71,386.94,387.09,4152.0,376.6147,376.955,376.2063,376.3521,4152.0
2021-11-02 12:45:00,387.17,387.41,387.17,387.4,1050.0,376.4299,376.6633,376.4299,376.6536,1050.0
2021-11-02 12:50:00,387.32,387.46,387.1,387.25,850.0,376.5758,376.7119,376.3619,376.5077,850.0
2021-11-02 12:55:00,386.65,386.75,386.56,386.71,400.0,375.9244,376.0216,375.8369,375.9827,400.0
2021-11-02 13:00:00,386.6,386.6,386.15,386.15,425.0,375.8757,375.8757,375.4382,375.4382,425.0
2021-11-02 13:05:00,386.34,386.52,385.83,385.9,2268.0,375.623,375.798,375.1271,375.1952,2268.0
2021-11-02 13:10:00,386.0,386.0,385.45,385.45,3296.0,375.2924,375.2924,374.7576,374.7576,3296.0
2021-11-02 13:15:00,385.28,385.44,384.91,385.44,1984.0,374.5924,374.7479,374.2326,374.7479,1984.0
2021-11-02 13:20:00,385.66,385.66,385.66,385.66,100.0,374.9618,374.9618,374.9618,374.9618,100.0
2021-11-02 13:25:00,385.41,385.73,385.39,385.39,700.0,374.7188,375.0299,374.6993,374.6993,700.0
2021-11-02 13:30:00,385.13,385.13,384.41,384.41,3318.0,374.4465,374.4465,373.7465,373.7465,3318.0
2021-11-02 13:35:00,384.35,384.62,383.48,384.62,8071.0,373.6882,373.9507,372.8423,373.9507,8071.0
2021-11-02 13:40:00,384.48,384.83,384.07,384.52,6032.0,373.8146,374.1548,373.4159,373.8534,6032.0
2021-11-02 13:45:00,384.67,384.99,384.35,384.91,4140.0,373.9993,374.3104,373.6882,374.2326,4140.0
2021-11-02 13:50:00,384.91,385.06,384.46,384.86,8205.0,374.2326,374.3785,373.7951,374.184,8205.0
2021-11-02 13:55:00,384.98,384.98,384.6,384.61,2512.0,374.3007,374.3007,373.9312,373.9409,2512.0
2021-11-02 14:00:00,384.48,384.99,384.42,384.99,6826.0,373.8146,374.3104,373.7562,374.3104,6826.0
2021-11-02 14:05:00,385.04,385.93,385.04,385.13,7100.0,374.359,375.2243,374.359,374.4465,7100.0
2021-11-02 14:10:00,385.27,385.45,385.11,385.45,1597.0,374.5826,374.7576,374.4271,374.7576,1597.0
2021-11-02 14:15:00,385.54,385.84,385.45,385.69,1507.0,374.8451,375.1368,374.7576,374.991,1507.0
2021-11-02 14:20:00,385.91,386.14,385.7,386.02,1135.0,375.2049,375.4285,375.0007,375.3118,1135.0
2021-11-02 14:25:00,385.89,386.05,385.89,386.0,1100.0,375.1854,375.341,375.1854,375.2924,1100.0
2021-11-02 14:30:00,385.85,386.08,385.64,385.64,1200.0,375.1465,375.3702,374.9424,374.9424,1200.0
2021-11-02 14:35:00,385.87,386.03,385.51,385.65,2213.0,375.166,375.3216,374.816,374.9521,2213.0
2021-11-02 14:40:00,385.65,386.03,385.43,386.03,1806.0,374.9521,375.3216,374.7382,375.3216,1806.0
2021-11-02 14:45:00,386.08,386.17,385.86,385.97,3151.0,375.3702,375.4577,375.1563,375.2632,3151.0
2021-11-02 14:50:00,385.97,386.6,385.97,386.31,7360.0,375.2632,375.8757,375.2632,375.5938,7360.0
2021-11-02 14:55:00,386.17,386.19,385.73,386.01,1441.0,375.4577,375.4771,375.0299,375.3021,1441.0
2021-11-02 15:00:00,385.86,386.01,385.59,385.65,3638.0,375.1563,375.3021,374.8938,374.9521,3638.0
2021-11-02 15:05:00,385.82,386.84,385.78,386.84,2916.0,375.1174,376.1091,375.0785,376.1091,2916.0
2021-11-02 15:10:00,386.79,387.49,386.53,387.45,4392.0,376.0605,376.7411,375.8077,376.7022,4392.0
2021-11-02 15:15:00,387.53,387.81,387.33,387.33,3250.0,376.7799,377.0522,376.5855,376.5855,3250.0
2021-11-02 15:20:00,387.28,387.4,386.89,386.89,3016.0,376.5369,376.6536,376.1577,376.1577,3016.0
2021-11-02 15:25:00,387.11,387.51,386.89,387.51,1801.0,376.3716,376.7605,376.1577,376.7605,1801.0
2021-11-02 15:30:00,387.63,387.83,386.89,386.89,4185.0,376.8772,377.0716,376.1577,376.1577,4185.0
2021-11-02 15:35:00,387.03,387.03,386.65,386.73,3852.0,376.2938,376.2938,375.9244,376.0021,3852.0
2021-11-02 15:40:00,386.58,386.68,386.36,386.41,4701.0,375.8563,375.9535,375.6424,375.691,4701.0
2021-11-02 15:45:00,386.21,386.7,386.21,386.46,5564.0,375.4966,375.973,375.4966,375.7396,5564.0
2021-11-02 15:50:00,386.41,386.42,385.86,385.99,4509.0,375.691,375.7007,375.1563,375.2827,4509.0
2021-11-02 15:55:00,386.09,386.38,385.58,386.33,19771.0,375.3799,375.6618,374.884,375.6132,19771.0
2021-11-03 09:30:00,383.95,386.55,383.95,385.52,6612.0,373.2993,375.8271,373.2993,374.8257,6612.0
2021-11-03 09:35:00,385.4,386.33,385.2,386.33,1500.0,374.709,375.6132,374.5146,375.6132,1500.0
2021-11-03 09:40:00,385.68,385.68,385.16,385.65,700.0,374.9813,374.9813,374.4757,374.9521,700.0
2021-11-03 09:45:00,385.45,386.99,385.08,385.08,1691.0,374.7576,376.2549,374.3979,374.3979,1691.0
2021-11-03 09:50:00,385.78,386.59,384.79,385.42,5617.0,375.0785,375.866,374.116,374.7285,5617.0
2021-11-03 09:55:00,385.58,386.41,385.58,385.71,1400.0,374.884,375.691,374.884,375.0104,1400.0
2021-11-03 10:00:00,386.14,386.14,384.49,384.57,4818.0,375.4285,375.4285,373.8243,373.9021,4818.0
2021-11-03 10:05:00,384.52,385.0,383.71,385.0,5177.0,373.8534,374.3201,373.0659,374.3201,5177.0
2021-11-03 10:10:00,384.36,385.0,382.61,383.97,4162.0,373.6979,374.3201,371.9964,373.3187,4162.0
2021-11-03 10:15:00,383.92,384.37,383.12,384.0,2400.0,373.2701,373.7076,372.4923,373.3479,2400.0
2021-11-03 10:20:00,383.56,384.03,382.18,383.82,6601.0,372.9201,373.377,371.5784,373.1729,6601.0
2021-11-03 10:25:00,383.61,384.8,383.6,384.72,6896.0,372.9687,374.1257,372.959,374.0479,6896.0
2021-11-03 10:30:00,384.94,385.52,384.43,385.31,4991.0,374.2618,374.8257,373.7659,374.6215,4991.0
2021-11-03 10:35:00,385.39,385.39,384.71,385.11,1803.0,374.6993,374.6993,374.0382,374.4271,1803.0
2021-11-03 10:40:00,384.85,386.45,384.74,386.28,3826.0,374.1743,375.7299,374.0673,375.5646,3826.0
2021-11-03 10:45:00,386.4,386.5,384.65,384.66,2200.0,375.6813,375.7785,373.9798,373.9896,2200.0
2021-11-03 10:50:00,385.09,385.58,384.84,385.56,1320.0,374.4076,374.884,374.1646,374.8646,1320.0
2021-11-03 10:55:00,385.75,385.75,384.63,385.0,1800.0,375.0493,375.0493,373.9604,374.3201,1800.0
2021-11-03 11:00:00,384.83,385.71,384.82,385.4,5221.0,374.1548,375.0104,374.1451,374.709,5221.0
2021-11-03 11:05:00,385.39,385.59,384.72,384.94,5211.0,374.6993,374.8938,374.0479,374.2618,5211.0
2021-11-03 11:10:00,385.08,385.24,384.02,384.44,6053.0,374.3979,374.5535,373.3673,373.7757,6053.0
2021-11-03 11:15:00,384.53,384.53,383.89,383.89,1072.0,373.8632,373.8632,373.2409,373.2409,1072.0
2021-11-03 11:20:00,384.06,384.7,383.98,384.58,1652.0,373.4062,374.0284,373.3284,373.9118,1652.0
2021-11-03 11:25:00,384.45,384.53,384.1,384.1,1800.0,373.7854,373.8632,373.4451,373.4451,1800.0
2021-11-03 11:30:00,383.64,383.71,382.36,382.61,3727.0,372.9979,373.0659,371.7534,371.9964,3727.0
2021-11-03 11:35:00,382.49,382.62,381.02,381.31,4648.0,371.8798,372.0061,370.4505,370.7325,4648.0
2021-11-03 11:40:00,381.32,381.56,380.78,381.56,6476.0,370.7422,370.9756,370.2172,370.9756,6476.0
2021-11-03 11:45:00,381.17,381.63,381.17,381.63,890.0,370.5964,371.0436,370.5964,371.0436,890.0
2021-11-03 11:50:00,381.83,381.83,381.33,381.83,1462.0,371.2381,371.2381,370.7519,371.2381,1462.0
2021-11-03 11:55:00,381.74,381.88,380.97,381.06,3738.0,371.1506,371.2867,370.4019,370.4894,3738.0
2021-11-03 12:00:00,381.05,381.05,379.58,380.56,7590.0,370.4797,370.4797,369.0505,370.0033,7590.0
2021-11-03 12:05:00,380.93,380.93,380.05,380.05,1770.0,370.363,370.363,369.5074,369.5074,1770.0
2021-11-03 12:10:00,380.42,381.02,380.42,381.02,2125.0,369.8672,370.4505,369.8672,370.4505,2125.0
2021-11-03 12:15:00,380.8,380.92,380.64,380.81,1100.0,370.2366,370.3533,370.0811,370.2464,1100.0
2021-11-03 12:20:00,380.61,380.61,379.9,380.09,3879.0,370.0519,370.0519,369.3616,369.5463,3879.0
2021-11-03 12:25:00,380.28,380.28,378.48,378.68,9684.0,369.7311,369.7311,367.981,368.1754,9684.0
2021-11-03 12:30:00,378.42,378.94,378.11,378.41,5431.0,367.9227,368.4282,367.6213,367.9129,5431.0
2021-11-03 12:35:00,378.31,378.43,377.8,378.26,5796.0,367.8157,367.9324,367.3199,367.7671,5796.0
2021-11-03 12:40:00,378.0,378.15,377.88,378.04,2320.0,367.5143,367.6601,367.3976,367.5532,2320.0
2021-11-03 12:45:00,377.89,378.1,377.4,377.48,2890.0,367.4074,367.6115,366.9309,367.0087,2890.0
2021-11-03 12:50:00,377.49,377.67,377.29,377.65,7747.0,367.0185,367.1935,366.824,367.174,7747.0
2021-11-03 12:55:00,377.67,377.72,377.05,377.59,10346.0,367.1935,367.2421,366.5907,367.1157,10346.0
2021-11-03 13:00:00,377.51,378.07,377.39,377.83,4075.0,367.0379,367.5824,366.9212,367.349,4075.0
2021-11-03 13:05:00,377.98,378.63,377.78,378.63,2442.0,367.4949,368.1268,367.3004,368.1268,2442.0
2021-11-03 13:10:00,378.53,379.11,378.48,378.95,3246.0,368.0296,368.5935,367.981,368.438,3246.0
2021-11-03 13:15:00,379.01,379.15,378.58,378.83,3469.0,368.4963,368.6324,368.0782,368.3213,3469.0
2021-11-03 13:20:00,378.66,379.6,378.66,379.56,1600.0,368.156,369.0699,368.156,369.031,1600.0
2021-11-03 13:25:00,379.97,380.34,379.9,380.18,1900.0,369.4297,369.7894,369.3616,369.6338,1900.0
2021-11-03 13:30:00,380.18,380.18,380.18,380.18,0.0,369.6338,369.6338,369.6338,369.6338,0.0
2021-11-03 13:35:00,380.8,381.07,380.7,380.96,3800.0,370.2366,370.4991,370.1394,370.3922,3800.0
2021-11-03 13:40:00,380.97,380.97,380.52,380.52,1305.0,370.4019,370.4019,369.9644,369.9644,1305.0
2021-11-03 13:45:00,380.79,380.79,380.04,380.66,3289.0,370.2269,370.2269,369.4977,370.1005,3289.0
2021-11-03 13:50:00,380.71,381.87,380.71,381.66,3604.0,370.1491,371.277,370.1491,371.0728,3604.0
2021-11-03 13:55:00,381.45,381.53,380.63,380.81,4530.0,370.8686,370.9464,370.0713,370.2464,4530.0
2021-11-03 14:00:00,380.8,382.1,380.78,381.53,9231.0,370.2366,371.5006,370.2172,370.9464,9231.0
2021-11-03 14:05:00,381.83,382.1,380.89,381.06,11901.0,371.2381,371.5006,370.3241,370.4894,11901.0
2021-11-03 14:10:00,381.21,381.36,380.78,381.19,4408.0,370.6353,370.7811,370.2172,370.6158,4408.0
2021-11-03 14:15:00,381.33,381.51,380.88,381.51,11004.0,370.7519,370.9269,370.3144,370.9269,11004.0
2021-11-03 14:20:00,382.14,382.86,381.39,381.92,8121.0,371.5395,372.2395,370.8103,371.3256,8121.0
2021-11-03 14:25:00,382.15,382.21,382.07,382.21,500.0,371.5492,371.6075,371.4714,371.6075,500.0
2021-11-03 14:30:00,382.24,382.43,381.79,381.9,1906.0,371.6367,371.8214,371.1992,371.3061,1906.0
2021-11-03 14:35:00,381.9,382.9,381.9,382.83,7250.0,371.3061,372.2784,371.3061,372.2103,7250.0
2021-11-03 14:40:00,383.17,383.9,382.93,383.9,1711.0,372.5409,373.2506,372.3075,373.2506,1711.0
2021-11-03 14:45:00,383.39,384.12,383.39,383.98,4001.0,372.7548,373.4645,372.7548,373.3284,4001.0
2021-11-03 14:50:00,384.17,385.1,384.12,385.01,8248.0,373.5132,374.4174,373.4645,374.3298,8248.0
2021-11-03 14:55:00,384.97,385.65,384.8,384.95,3867.0,374.291,374.9521,374.1257,374.2715,3867.0
2021-11-03 15:00:00,384.73,385.32,384.41,384.74,6835.0,374.0576,374.6312,373.7465,374.0673,6835.0
2021-11-03 15:05:00,385.02,385.56,385.02,385.31,3159.0,374.3396,374.8646,374.3396,374.6215,3159.0
2021-11-03 15:10:00,385.44,385.55,385.27,385.27,2600.0,374.7479,374.8549,374.5826,374.5826,2600.0
2021-11-03 15:15:00,385.44,385.64,385.18,385.18,4221.0,374.7479,374.9424,374.4951,374.4951,4221.0
2021-11-03 15:20:00,385.0,385.05,383.9,384.38,4521.0,374.3201,374.3687,373.2506,373.7173,4521.0
2021-11-03 15:25:00,384.22,384.5,384.13,384.23,1365.0,373.5618,373.834,373.4743,373.5715,1365.0
2021-11-03 15:30:00,384.4,384.4,383.43,383.46,2873.0,373.7368,373.7368,372.7937,372.8228,2873.0
2021-11-03 15:35:00,383.72,383.72,382.93,383.5,4302.0,373.0756,373.0756,372.3075,372.8617,4302.0
2021-11-03 15:40:00,383.5,383.64,383.19,383.64,4400.0,372.8617,372.9979,372.5603,372.9979,4400.0
2021-11-03 15:45:00,383.66,383.66,382.49,382.49,7037.0,373.0173,373.0173,371.8798,371.8798,7037.0
2021-11-03 15:50:00,382.48,382.49,381.08,381.51,16612.0,371.87,371.8798,370.5089,370.9269,16612.0
2021-11-03 15:55:00,381.51,381.94,381.17,381.23,29540.0,370.9269,371.345,370.5964,370.6547,29540.0
2021-11-04 09:30:00,385.76,385.76,383.5,384.0,14393.0,375.059,375.059,372.8617,373.3479,14393.0
2021-11-04 09:35:00,383.65,384.38,383.65,384.11,1781.0,373.0076,373.7173,373.0076,373.4548,1781.0
2021-11-04 09:40:00,383.75,385.91,383.64,385.22,4465.0,373.1048,375.2049,372.9979,374.534,4465.0
2021-11-04 09:45:00,384.79,384.79,382.62,382.62,1773.0,374.116,374.116,372.0061,372.0061,1773.0
2021-11-04 09:50:00,382.4,384.17,382.2,383.84,2298.0,371.7922,373.5132,371.5978,373.1923,2298.0
2021-11-04 09:55:00,383.79,384.53,383.56,384.24,1427.0,373.1437,373.8632,372.9201,373.5812,1427.0
2021-11-04 10:00:00,384.75,385.01,384.12,384.89,2459.0,374.0771,374.3298,373.4645,374.2132,2459.0
2021-11-04 10:05:00,384.57,384.84,384.45,384.57,919.0,373.9021,374.1646,373.7854,373.9021,919.0
2021-11-04 10:10:00,384.72,385.77,384.06,384.83,3475.0,374.0479,375.0688,373.4062,374.1548,3475.0
2021-11-04 10:15:00,384.9,385.77,384.54,384.88,1212.0,374.2229,375.0688,373.8729,374.2035,1212.0
2021-11-04 10:20:00,384.64,385.2,383.66,383.83,14555.0,373.9701,374.5146,373.0173,373.1826,14555.0
2021-11-04 10:25:00,383.7,384.99,383.63,384.99,4298.0,373.0562,374.3104,372.9881,374.3104,4298.0
2021-11-04 10:30:00,385.73,385.8,385.06,385.06,1400.0,375.0299,375.0979,374.3785,374.3785,1400.0
2021-11-04 10:35:00,385.21,385.42,384.45,384.9,3007.0,374.5243,374.7285,373.7854,374.2229,3007.0
2021-11-04 10:40:00,384.74,384.87,383.96,383.96,5193.0,374.0673,374.1937,373.309,373.309,5193.0
2021-11-04 10:45:00,383.92,384.31,383.06,384.07,1639.0,373.2701,373.6493,372.4339,373.4159,1639.0
2021-11-04 10:50:00,384.03,384.12,383.74,383.92,1107.0,373.377,373.4645,373.0951,373.2701,1107.0
2021-11-04 10:55:00,383.59,383.59,382.99,383.21,781.0,372.9492,372.9492,372.3659,372.5798,781.0
2021-11-04 11:00:00,382.78,383.82,382.36,383.74,3718.0,372.1617,373.1729,371.7534,373.0951,3718.0
2021-11-04 11:05:00,384.12,384.45,383.99,383.99,3345.0,373.4645,373.7854,373.3381,373.3381,3345.0
2021-11-04 11:10:00,383.93,383.95,383.78,383.89,1293.0,373.2798,373.2993,373.134,373.2409,1293.0
2021-11-04 11:15:00,383.63,383.63,382.39,382.39,1100.0,372.9881,372.9881,371.7825,371.7825,1100.0
2021-11-04 11:20:00,382.55,382.55,381.37,381.37,1300.0,371.9381,371.9381,370.7908,370.7908,1300.0
2021-11-04 11:25:00,381.27,381.48,380.93,381.48,1711.0,370.6936,370.8978,370.363,370.8978,1711.0
2021-11-04 11:30:00,381.54,382.73,381.53,382.11,830.0,370.9561,372.1131,370.9464,371.5103,830.0
2021-11-04 11:35:00,382.56,383.03,382.56,383.03,856.0,371.9478,372.4048,371.9478,372.4048,856.0
2021-11-04 11:40:00,383.04,384.29,382.75,383.82,1782.0,372.4145,373.6298,372.1325,373.1729,1782.0
2021-11-04 11:45:00,384.4,384.4,383.56,383.84,1115.0,373.7368,373.7368,372.9201,373.1923,1115.0
2021-11-04 11:50:00,383.84,384.13,383.44,384.12,1816.0,373.1923,373.4743,372.8034,373.4645,1816.0
2021-11-04 11:55:00,384.39,385.18,384.34,385.13,2000.0,373.727,374.4951,373.6784,374.4465,2000.0
2021-11-04 12:00:00,384.73,384.79,384.36,384.6,2299.0,374.0576,374.116,373.6979,373.9312,2299.0
2021-11-04 12:05:00,385.29,385.34,385.1,385.19,1200.0,374.6021,374.6507,374.4174,374.5049,1200.0
2021-11-04 12:10:00,385.3,385.49,384.63,384.69,2617.0,374.6118,374.7965,373.9604,374.0187,2617.0
2021-11-04 12:15:00,384.57,384.74,384.21,384.28,1713.0,373.9021,374.0673,373.552,373.6201,1713.0
2021-11-04 12:20:00,384.31,384.46,384.29,384.42,1100.0,373.6493,373.7951,373.6298,373.7562,1100.0
2021-11-04 12:25:00,384.24,384.42,384.22,384.22,1000.0,373.5812,373.7562,373.5618,373.5618,1000.0
2021-11-04 12:30:00,384.22,384.27,383.86,384.18,1834.0,373.5618,373.6104,373.2117,373.5229,1834.0
2021-11-04 12:35:00,384.08,384.38,383.83,384.25,7217.0,373.4256,373.7173,373.1826,373.5909,7217.0
2021-11-04 12:40:00,384.39,384.7,384.06,384.19,6442.0,373.727,374.0284,373.4062,373.5326,6442.0
2021-11-04 12:45:00,384.19,384.5,383.56,384.5,2500.0,373.5326,373.834,372.9201,373.834,2500.0
2021-11-04 12:50:00,384.5,384.5,384.5,384.5,0.0,373.834,373.834,373.834,373.834,0.0
2021-11-04 12:55:00,384.87,385.15,384.76,385.15,1137.0,374.1937,374.466,374.0868,374.466,1137.0
2021-11-04 13:00:00,385.07,385.23,384.96,385.2,600.0,374.3882,374.5437,374.2812,374.5146,600.0
2021-11-04 13:05:00,385.78,385.94,385.38,385.5,1050.0,375.0785,375.2341,374.6896,374.8063,1050.0
2021-11-04 13:10:00,385.77,385.84,385.29,385.29,614.0,375.0688,375.1368,374.6021,374.6021,614.0
2021-11-04 13:15:00,385.38,385.87,385.26,385.87,1957.0,374.6896,375.166,374.5729,375.166,1957.0
2021-11-04 13:20:00,385.98,386.11,385.72,386.11,2101.0,375.2729,375.3993,375.0202,375.3993,2101.0
2021-11-04 13:25:00,386.16,386.8,386.01,386.79,2226.0,375.4479,376.0702,375.3021,376.0605,2226.0
2021-11-04 13:30:00,386.8,387.13,386.64,386.65,500.0,376.0702,376.391,375.9146,375.9244,500.0
2021-11-04 13:35:00,386.24,386.38,385.58,386.38,3556.0,375.5257,375.6618,374.884,375.6618,3556.0
2021-11-04 13:40:00,386.75,387.13,386.75,387.13,600.0,376.0216,376.391,376.0216,376.391,600.0
2021-11-04 13:45:00,387.18,387.19,386.33,386.64,2834.0,376.4397,376.4494,375.6132,375.9146,2834.0
2021-11-04 13:50:00,386.8,387.5,386.8,387.49,4479.0,376.0702,376.7508,376.0702,376.7411,4479.0
2021-11-04 13:55:00,387.45,387.5,387.21,387.5,400.0,376.7022,376.7508,376.4688,376.7508,400.0
2021-11-04 14:00:00,387.75,387.76,386.43,386.5,4728.0,376.9938,377.0036,375.7105,375.7785,4728.0
2021-11-04 14:05:00,386.28,387.28,386.22,387.07,2633.0,375.5646,376.5369,375.5063,376.3327,2633.0
2021-11-04 14:10:00,386.87,386.87,386.11,386.11,1608.0,376.1383,376.1383,375.3993,375.3993,1608.0
2021-11-04 14:15:00,386.33,386.46,386.1,386.31,1000.0,375.6132,375.7396,375.3896,375.5938,1000.0
2021-11-04 14:20:00,386.07,386.29,385.91,386.19,1400.0,375.3604,375.5743,375.2049,375.4771,1400.0
2021-11-04 14:25:00,386.03,386.03,385.71,385.71,1024.0,375.3216,375.3216,375.0104,375.0104,1024.0
2021-11-04 14:30:00,385.82,386.0,385.37,385.46,2928.0,375.1174,375.2924,374.6799,374.7674,2928.0
2021-11-04 14:35:00,386.04,386.43,385.91,385.91,3135.0,375.3313,375.7105,375.2049,375.2049,3135.0
2021-11-04 14:40:00,386.03,386.22,385.67,386.22,2677.0,375.3216,375.5063,374.9715,375.5063,2677.0
2021-11-04 14:45:00,386.08,386.08,385.5,385.55,620.0,375.3702,375.3702,374.8063,374.8549,620.0
2021-11-04 14:50:00,385.5,386.04,385.28,385.28,4901.0,374.8063,375.3313,374.5924,374.5924,4901.0
2021-11-04 14:55:00,385.12,385.36,384.94,385.36,5600.0,374.4368,374.6701,374.2618,374.6701,5600.0
2021-11-04 15:00:00,385.22,385.58,384.18,384.18,1758.0,374.534,374.884,373.5229,373.5229,1758.0
2021-11-04 15:05:00,383.94,383.94,383.21,383.33,3802.0,373.2895,373.2895,372.5798,372.6965,3802.0
2021-11-04 15:10:00,383.64,383.94,383.42,383.83,1209.0,372.9979,373.2895,372.784,373.1826,1209.0
2021-11-04 15:15:00,384.05,384.32,384.0,384.32,1123.0,373.3965,373.659,373.3479,373.659,1123.0
2021-11-04 15:20:00,384.39,384.62,384.39,384.62,2001.0,373.727,373.9507,373.727,373.9507,2001.0
2021-11-04 15:25:00,384.57,384.62,384.28,384.47,1000.0,373.9021,373.9507,373.6201,373.8048,1000.0
2021-11-04 15:30:00,384.46,384.72,384.18,384.61,2421.0,373.7951,374.0479,373.5229,373.9409,2421.0
2021-11-04 15:35:00,384.6,384.7,383.86,383.86,5208.0,373.9312,374.0284,373.2117,373.2117,5208.0
2021-11-04 15:40:00,383.95,384.38,383.64,384.17,8626.0,373.2993,373.7173,372.9979,373.5132,8626.0
2021-11-04 15:45:00,384.1,384.89,384.09,384.39,4717.0,373.4451,374.2132,373.4354,373.727,4717.0
2021-11-04 15:50:00,384.4,385.14,384.4,385.1,9298.0,373.7368,374.4562,373.7368,374.4174,9298.0
2021-11-04 15:55:00,385.2,386.04,384.98,386.0,30013.0,374.5146,375.3313,374.3007,375.2924,30013.0
2021-11-05 09:30:00,389.73,392.65,389.1,392.65,8706.0,378.9189,381.7579,378.3064,381.7579,8706.0
2021-11-05 09:35:00,392.06,392.43,391.42,391.65,2950.0,381.1843,381.544,380.562,380.7857,2950.0
2021-11-05 09:40:00,392.24,394.86,391.81,394.0,3343.0,381.3593,383.9066,380.9412,383.0705,3343.0
2021-11-05 09:45:00,394.24,395.16,393.34,395.16,3400.0,383.3038,384.1983,382.4288,384.1983,3400.0
2021-11-05 09:50:00,394.94,395.2,393.44,394.29,2502.0,383.9844,384.2372,382.526,383.3524,2502.0
2021-11-05 09:55:00,393.31,393.38,391.95,392.67,1359.0,382.3996,382.4677,381.0773,381.7774,1359.0
2021-11-05 10:00:00,392.79,395.24,392.74,394.69,19446.0,381.894,384.2761,381.8454,383.7413,19446.0
2021-11-05 10:05:00,394.75,395.36,394.33,394.62,12562.0,383.7997,384.3927,383.3913,383.6733,12562.0
2021-11-05 10:10:00,394.54,395.54,394.23,395.12,8497.0,383.5955,384.5677,383.2941,384.1594,8497.0
2021-11-05 10:15:00,394.91,395.89,394.9,395.44,11795.0,383.9552,384.908,383.9455,384.4705,11795.0
2021-11-05 10:20:00,395.62,395.68,395.01,395.2,5548.0,384.6455,384.7039,384.0524,384.2372,5548.0
2021-11-05 10:25:00,395.05,395.2,394.59,394.81,4270.0,384.0913,384.2372,383.6441,383.858,4270.0
2021-11-05 10:30:00,394.72,394.99,393.53,394.83,7290.0,383.7705,384.033,382.6135,383.8774,7290.0
2021-11-05 10:35:00,394.69,394.81,393.28,393.52,4449.0,383.7413,383.858,382.3704,382.6038,4449.0
2021-11-05 10:40:00,393.69,394.78,393.29,394.78,4527.0,382.7691,383.8288,382.3802,383.8288,4527.0
2021-11-05 10:45:00,394.99,395.44,394.87,394.98,4159.0,384.033,384.4705,383.9163,384.0233,4159.0
2021-11-05 10:50:00,395.33,396.02,395.2,395.2,3062.0,384.3636,385.0344,384.2372,384.2372,3062.0
2021-11-05 10:55:00,395.71,396.04,395.46,395.82,3103.0,384.733,385.0539,384.49,384.84,3103.0
2021-11-05 11:00:00,395.5,396.84,395.37,396.24,2730.0,384.5289,385.8317,384.4025,385.2483,2730.0
2021-11-05 11:05:00,396.4,396.69,396.16,396.35,2195.0,385.4039,385.6858,385.1705,385.3553,2195.0
2021-11-05 11:10:00,396.16,396.17,395.61,395.89,1570.0,385.1705,385.1803,384.6358,384.908,1570.0
2021-11-05 11:15:00,395.85,396.59,395.85,396.59,13153.0,384.8691,385.5886,384.8691,385.5886,13153.0
2021-11-05 11:20:00,396.62,396.97,395.62,395.63,7141.0,385.6178,385.9581,384.6455,384.6553,7141.0
2021-11-05 11:25:00,395.45,395.78,395.25,395.25,2501.0,384.4802,384.8011,384.2858,384.2858,2501.0
2021-11-05 11:30:00,395.25,395.25,394.26,394.26,2478.0,384.2858,384.2858,383.3233,383.3233,2478.0
2021-11-05 11:35:00,393.67,394.34,393.54,394.34,2627.0,382.7496,383.401,382.6232,383.401,2627.0
2021-11-05 11:40:00,394.48,394.56,393.93,394.55,2200.0,383.5372,383.6149,383.0024,383.6052,2200.0
2021-11-05 11:45:00,394.16,394.3,394.16,394.25,300.0,383.226,383.3621,383.226,383.3135,300.0
2021-11-05 11:50:00,393.94,394.19,393.88,394.0,1205.0,383.0121,383.2552,382.9538,383.0705,1205.0
2021-11-05 11:55:00,394.01,394.13,393.97,394.03,700.0,383.0802,383.1969,383.0413,383.0996,700.0
2021-11-05 12:00:00,394.03,394.29,393.71,394.24,2674.0,383.0996,383.3524,382.7885,383.3038,2674.0
2021-11-05 12:05:00,394.08,394.34,393.82,393.82,1000.0,383.1482,383.401,382.8955,382.8955,1000.0
2021-11-05 12:10:00,394.05,394.05,393.89,393.89,331.0,383.1191,383.1191,382.9635,382.9635,331.0
2021-11-05 12:15:00,393.63,394.22,393.63,394.22,3417.0,382.7107,383.2844,382.7107,383.2844,3417.0
2021-11-05 12:20:00,394.13,394.24,393.82,393.86,2728.0,383.1969,383.3038,382.8955,382.9344,2728.0
2021-11-05 12:25:00,393.64,393.65,392.85,393.18,2057.0,382.7205,382.7302,381.9524,382.2732,2057.0
2021-11-05 12:30:00,393.03,393.58,392.83,393.58,3371.0,382.1274,382.6621,381.9329,382.6621,3371.0
2021-11-05 12:35:00,393.66,393.66,392.9,393.17,3202.0,382.7399,382.7399,382.001,382.2635,3202.0
2021-11-05 12:40:00,392.99,393.05,392.63,392.91,1324.0,382.0885,382.1468,381.7385,382.0107,1324.0
2021-11-05 12:45:00,392.62,392.64,392.24,392.64,1600.0,381.7287,381.7482,381.3593,381.7482,1600.0
2021-11-05 12:50:00,392.87,393.17,392.69,392.78,1511.0,381.9718,382.2635,381.7968,381.8843,1511.0
2021-11-05 12:55:00,392.92,393.47,392.92,393.44,2180.0,382.0204,382.5552,382.0204,382.526,2180.0
2021-11-05 13:00:00,393.6,393.89,393.38,393.89,908.0,382.6816,382.9635,382.4677,382.9635,908.0
2021-11-05 13:05:00,393.87,393.89,393.37,393.5,2299.0,382.9441,382.9635,382.4579,382.5843,2299.0
2021-11-05 13:10:00,393.44,393.77,393.33,393.35,4005.0,382.526,382.8468,382.4191,382.4385,4005.0
2021-11-05 13:15:00,393.16,393.29,392.93,393.18,2405.0,382.2538,382.3802,382.0301,382.2732,2405.0
2021-11-05 13:20:00,393.3,393.3,392.77,392.77,2009.0,382.3899,382.3899,381.8746,381.8746,2009.0
2021-11-05 13:25:00,392.56,392.56,390.55,390.63,4564.0,381.6704,381.6704,379.7162,379.794,4564.0
2021-11-05 13:30:00,390.53,392.19,390.53,392.19,1450.0,379.6967,381.3107,379.6967,381.3107,1450.0
2021-11-05 13:35:00,392.13,392.13,391.0,391.18,918.0,381.2523,381.2523,380.1537,380.3287,918.0
2021-11-05 13:40:00,390.95,391.21,390.88,391.21,748.0,380.1051,380.3579,380.037,380.3579,748.0
2021-11-05 13:45:00,391.04,391.22,390.93,390.93,845.0,380.1926,380.3676,380.0856,380.0856,845.0
2021-11-05 13:50:00,391.33,391.9,391.32,391.55,2351.0,380.4745,381.0287,380.4648,380.6884,2351.0
2021-11-05 13:55:00,391.74,392.53,391.67,392.53,726.0,380.8732,381.6412,380.8051,381.6412,726.0
2021-11-05 14:00:00,392.35,392.35,391.9,392.14,998.0,381.4662,381.4662,381.0287,381.2621,998.0
2021-11-05 14:05:00,392.71,392.71,392.49,392.71,500.0,381.8163,381.8163,381.6024,381.8163,500.0
2021-11-05 14:10:00,392.97,392.99,392.97,392.99,394.0,382.069,382.0885,382.069,382.0885,394.0
2021-11-05 14:15:00,393.33,393.55,393.11,393.11,1471.0,382.4191,382.6329,382.2052,382.2052,1471.0
2021-11-05 14:20:00,393.03,393.7,393.03,393.42,1905.0,382.1274,382.7788,382.1274,382.5066,1905.0
2021-11-05 14:25:00,393.4,393.64,393.05,393.64,1105.0,382.4871,382.7205,382.1468,382.7205,1105.0
2021-11-05 14:30:00,393.63,393.63,393.24,393.32,840.0,382.7107,382.7107,382.3315,382.4093,840.0
2021-11-05 14:35:00,393.19,393.29,392.9,393.29,1003.0,382.2829,382.3802,382.001,382.3802,1003.0
2021-11-05 14:40:00,392.6,392.6,392.51,392.55,693.0,381.7093,381.7093,381.6218,381.6607,693.0
2021-11-05 14:45:00,392.36,392.72,392.31,392.31,908.0,381.476,381.826,381.4273,381.4273,908.0
2021-11-05 14:50:00,392.71,392.74,392.47,392.66,1623.0,381.8163,381.8454,381.5829,381.7676,1623.0
2021-11-05 14:55:00,392.75,392.83,392.42,392.83,1038.0,381.8551,381.9329,381.5343,381.9329,1038.0
2021-11-05 15:00:00,392.66,392.66,391.49,391.49,1834.0,381.7676,381.7676,380.6301,380.6301,1834.0
2021-11-05 15:05:00,391.76,392.41,391.48,392.27,1800.0,380.8926,381.5246,380.6204,381.3885,1800.0
2021-11-05 15:10:00,392.27,393.04,392.27,393.04,1001.0,381.3885,382.1371,381.3885,382.1371,1001.0
2021-11-05 15:15:00,393.27,393.28,392.86,393.28,1084.0,382.3607,382.3704,381.9621,382.3704,1084.0
2021-11-05 15:20:00,393.1,393.21,392.69,392.8,1886.0,382.1954,382.3024,381.7968,381.9038,1886.0
2021-11-05 15:25:00,392.92,393.08,392.27,392.49,4658.0,382.0204,382.176,381.3885,381.6024,4658.0
2021-11-05 15:30:00,392.59,393.04,392.49,392.87,3586.0,381.6996,382.1371,381.6024,381.9718,3586.0
2021-11-05 15:35:00,392.96,393.67,392.96,393.35,2608.0,382.0593,382.7496,382.0593,382.4385,2608.0
2021-11-05 15:40:00,393.33,393.48,392.65,392.8,3499.0,382.4191,382.5649,381.7579,381.9038,3499.0
2021-11-05 15:45:00,392.77,393.12,392.46,392.47,3228.0,381.8746,382.2149,381.5732,381.5829,3228.0
2021-11-05 15:50:00,392.6,393.16,392.6,392.68,6216.0,381.7093,382.2538,381.7093,381.7871,6216.0
2021-11-05 15:55:00,392.56,392.56,391.94,391.96,21228.0,381.6704,381.6704,381.0676,381.0871,21228.0
2021-11-08 09:30:00,411.36,414.99,411.0,412.12,46987.0,399.9489,403.4782,399.5989,400.6878,46987.0
2021-11-08 09:35:00,411.0,411.34,406.5,406.5,20289.0,399.5989,399.9295,395.2237,395.2237,20289.0
2021-11-08 09:40:00,406.41,410.57,405.6,410.25,19075.0,395.1362,399.1808,394.3487,398.8697,19075.0
2021-11-08 09:45:00,409.69,409.98,405.73,406.25,6818.0,398.3252,398.6072,394.4751,394.9807,6818.0
2021-11-08 09:50:00,406.16,406.17,403.38,403.38,10639.0,394.8931,394.9029,392.1903,392.1903,10639.0
2021-11-08 09:55:00,403.71,403.73,399.21,399.21,6948.0,392.5111,392.5306,388.1359,388.1359,6948.0
2021-11-08 10:00:00,399.16,399.58,397.46,397.46,10607.0,388.0873,388.4957,386.4345,386.4345,10607.0
2021-11-08 10:05:00,397.34,398.73,395.64,396.03,14169.0,386.3178,387.6693,384.665,385.0442,14169.0
2021-11-08 10:10:00,396.0,398.15,395.31,396.63,9019.0,385.015,387.1053,384.3441,385.6275,9019.0
2021-11-08 10:15:00,396.63,398.3,396.62,397.1,10569.0,385.6275,387.2512,385.6178,386.0845,10569.0
2021-11-08 10:20:00,397.11,399.81,397.09,397.55,5484.0,386.0942,388.7193,386.0748,386.522,5484.0
2021-11-08 10:25:00,397.9,400.22,397.72,398.76,9236.0,386.8623,389.1179,386.6873,387.6984,9236.0
2021-11-08 10:30:00,399.0,399.04,396.7,396.73,6501.0,387.9318,387.9707,385.6956,385.7247,6501.0
2021-11-08 10:35:00,396.73,398.35,396.73,397.33,4188.0,385.7247,387.2998,385.7247,386.3081,4188.0
2021-11-08 10:40:00,397.5,397.5,396.2,396.88,3811.0,386.4734,386.4734,385.2094,385.8706,3811.0
2021-11-08 10:45:00,397.31,398.58,397.3,398.58,6224.0,386.2886,387.5234,386.2789,387.5234,6224.0
2021-11-08 10:50:00,398.62,398.97,398.27,398.27,2552.0,387.5623,387.9026,387.222,387.222,2552.0
2021-11-08 10:55:00,398.0,398.68,397.69,398.04,3009.0,386.9595,387.6206,386.6581,386.9984,3009.0
2021-11-08 11:00:00,398.03,399.15,397.75,398.17,2872.0,386.9887,388.0776,386.7164,387.1248,2872.0
2021-11-08 11:05:00,397.93,397.94,395.7,396.15,5386.0,386.8914,386.9012,384.7233,385.1608,5386.0
2021-11-08 11:10:00,396.3,397.65,396.3,397.56,4856.0,385.3067,386.6192,385.3067,386.5317,4856.0
2021-11-08 11:15:00,397.47,397.65,396.45,397.46,5867.0,386.4442,386.6192,385.4525,386.4345,5867.0
2021-11-08 11:20:00,397.39,397.39,396.22,396.22,2453.0,386.3664,386.3664,385.2289,385.2289,2453.0
2021-11-08 11:25:00,396.46,396.7,395.47,395.48,3710.0,385.4622,385.6956,384.4997,384.5094,3710.0
2021-11-08 11:30:00,395.47,395.9,394.28,394.43,7829.0,384.4997,384.9178,383.3427,383.4885,7829.0
2021-11-08 11:35:00,394.42,394.97,393.71,394.97,8473.0,383.4788,384.0136,382.7885,384.0136,8473.0
2021-11-08 11:40:00,395.24,396.25,395.14,396.25,3155.0,384.2761,385.2581,384.1788,385.2581,3155.0
2021-11-08 11:45:00,396.23,396.28,395.55,395.56,4101.0,385.2386,385.2872,384.5775,384.5872,4101.0
2021-11-08 11:50:00,395.55,395.64,395.23,395.5,5910.0,384.5775,384.665,384.2663,384.5289,5910.0
2021-11-08 11:55:00,395.63,395.64,395.09,395.14,1900.0,384.6553,384.665,384.1302,384.1788,1900.0
2021-11-08 12:00:00,395.4,395.67,394.37,394.49,11268.0,384.4316,384.6941,383.4302,383.5469,11268.0
2021-11-08 12:05:00,394.35,394.97,394.35,394.68,1200.0,383.4108,384.0136,383.4108,383.7316,1200.0
2021-11-08 12:10:00,394.35,394.71,394.35,394.5,3170.0,383.4108,383.7608,383.4108,383.5566,3170.0
2021-11-08 12:15:00,394.49,394.78,394.49,394.78,2146.0,383.5469,383.8288,383.5469,383.8288,2146.0
2021-11-08 12:20:00,394.61,394.74,394.51,394.73,1846.0,383.6635,383.7899,383.5663,383.7802,1846.0
2021-11-08 12:25:00,394.74,394.74,394.73,394.74,100.0,383.7899,383.7899,383.7802,383.7899,100.0
2021-11-08 12:30:00,394.72,394.79,394.64,394.64,1000.0,383.7705,383.8386,383.6927,383.6927,1000.0
2021-11-08 12:35:00,394.87,394.98,394.73,394.88,8278.0,383.9163,384.0233,383.7802,383.9261,8278.0
2021-11-08 12:40:00,394.89,395.11,394.83,394.93,1132.0,383.9358,384.1497,383.8774,383.9747,1132.0
2021-11-08 12:45:00,394.81,394.81,394.14,394.34,3935.0,383.858,383.858,383.2066,383.401,3935.0
2021-11-08 12:50:00,394.16,394.18,393.95,393.99,1200.0,383.226,383.2455,383.0219,383.0607,1200.0
2021-11-08 12:55:00,394.04,394.12,393.9,393.97,2600.0,383.1094,383.1871,382.9732,383.0413,2600.0
2021-11-08 13:00:00,394.08,394.32,394.06,394.07,4600.0,383.1482,383.3816,383.1288,383.1385,4600.0
2021-11-08 13:05:00,394.22,394.61,393.98,394.02,5719.0,383.2844,383.6635,383.051,383.0899,5719.0
2021-11-08 13:10:00,393.96,394.41,393.89,394.12,5002.0,383.0316,383.4691,382.9635,383.1871,5002.0
2021-11-08 13:15:00,393.92,394.29,393.91,394.28,2453.0,382.9927,383.3524,382.983,383.3427,2453.0
2021-11-08 13:20:00,394.15,394.59,394.0,394.59,2491.0,383.2163,383.6441,383.0705,383.6441,2491.0
2021-11-08 13:25:00,394.52,395.1,394.51,394.84,2165.0,383.576,384.14,383.5663,383.8872,2165.0
2021-11-08 13:30:00,394.82,395.13,394.73,394.74,2614.0,383.8677,384.1691,383.7802,383.7899,2614.0
2021-11-08 13:35:00,394.69,395.67,394.69,395.63,1881.0,383.7413,384.6941,383.7413,384.6553,1881.0
2021-11-08 13:40:00,395.32,395.63,394.95,394.95,4334.0,384.3538,384.6553,383.9941,383.9941,4334.0
2021-11-08 13:45:00,395.01,395.36,394.9,395.18,3842.0,384.0524,384.3927,383.9455,384.2177,3842.0
2021-11-08 13:50:00,395.23,395.69,395.13,395.53,3247.0,384.2663,384.7136,384.1691,384.558,3247.0
2021-11-08 13:55:00,395.68,396.15,395.68,396.09,2737.0,384.7039,385.1608,384.7039,385.1025,2737.0
2021-11-08 14:00:00,395.95,396.19,395.95,395.99,2369.0,384.9664,385.1997,384.9664,385.0053,2369.0
2021-11-08 14:05:00,395.98,396.13,395.67,396.0,1805.0,384.9955,385.1414,384.6941,385.015,1805.0
2021-11-08 14:10:00,395.99,396.0,395.78,395.85,1748.0,385.0053,385.015,384.8011,384.8691,1748.0
2021-11-08 14:15:00,395.78,395.78,395.14,395.53,3131.0,384.8011,384.8011,384.1788,384.558,3131.0
2021-11-08 14:20:00,395.54,396.0,395.37,396.0,2585.0,384.5677,385.015,384.4025,385.015,2585.0
2021-11-08 14:25:00,395.88,395.92,395.46,395.58,2000.0,384.8983,384.9372,384.49,384.6066,2000.0
2021-11-08 14:30:00,395.63,396.02,395.51,395.85,3999.0,384.6553,385.0344,384.5386,384.8691,3999.0
2021-11-08 14:35:00,395.85,396.37,395.84,396.23,1700.0,384.8691,385.3747,384.8594,385.2386,1700.0
2021-11-08 14:40:00,396.24,396.47,396.04,396.04,2819.0,385.2483,385.4719,385.0539,385.0539,2819.0
2021-11-08 14:45:00,395.86,396.17,395.74,396.1,3061.0,384.8789,385.1803,384.7622,385.1122,3061.0
2021-11-08 14:50:00,396.11,397.27,396.05,397.1,4525.0,385.1219,386.2498,385.0636,386.0845,4525.0
2021-11-08 14:55:00,397.14,397.45,397.04,397.08,1943.0,386.1234,386.4248,386.0261,386.065,1943.0
2021-11-08 15:00:00,397.09,397.1,396.7,396.86,1368.0,386.0748,386.0845,385.6956,385.8511,1368.0
2021-11-08 15:05:00,396.85,396.87,396.38,396.38,1624.0,385.8414,385.8609,385.3844,385.3844,1624.0
2021-11-08 15:10:00,396.3,396.46,396.27,396.42,2214.0,385.3067,385.4622,385.2775,385.4233,2214.0
2021-11-08 15:15:00,396.42,396.53,396.01,396.06,3811.0,385.4233,385.5303,385.0247,385.0733,3811.0
2021-11-08 15:20:00,395.9,395.92,395.49,395.59,2182.0,384.9178,384.9372,384.5191,384.6164,2182.0
2021-11-08 15:25:00,395.52,395.52,394.51,394.78,9355.0,384.5483,384.5483,383.5663,383.8288,9355.0
2021-11-08 15:30:00,394.9,395.4,394.84,395.2,4274.0,383.9455,384.4316,383.8872,384.2372,4274.0
2021-11-08 15:35:00,395.35,395.49,394.56,394.56,5875.0,384.383,384.5191,383.6149,383.6149,5875.0
2021-11-08 15:40:00,394.53,394.59,393.37,393.37,10419.0,383.5858,383.6441,382.4579,382.4579,10419.0
2021-11-08 15:45:00,393.29,393.51,393.12,393.17,7404.0,382.3802,382.5941,382.2149,382.2635,7404.0
2021-11-08 15:50:00,393.22,393.36,393.12,393.24,19488.0,382.3121,382.4482,382.2149,382.3315,19488.0
2021-11-08 15:55:00,393.3,393.3,392.51,392.57,58008.0,382.3899,382.3899,381.6218,381.6801,58008.0
2021-11-09 09:30:00,392.0,394.75,391.85,394.75,11137.0,381.1259,383.7997,380.9801,383.7997,11137.0
2021-11-09 09:35:00,394.96,395.27,394.84,394.84,1700.0,384.0038,384.3052,383.8872,383.8872,1700.0
2021-11-09 09:40:00,394.02,394.02,390.74,390.74,3296.0,383.0899,383.0899,379.9009,379.9009,3296.0
2021-11-09 09:45:00,390.44,392.2,390.44,391.26,3246.0,379.6092,381.3204,379.6092,380.4065,3246.0
2021-11-09 09:50:00,391.48,392.71,390.77,390.77,1012.0,380.6204,381.8163,379.9301,379.9301,1012.0
2021-11-09 09:55:00,391.0,391.0,388.92,388.99,8231.0,380.1537,380.1537,378.1314,378.1994,8231.0
2021-11-09 10:00:00,389.39,391.07,388.8,388.8,2230.0,378.5883,380.2217,378.0147,378.0147,2230.0
2021-11-09 10:05:00,388.23,389.62,388.23,389.12,1850.0,377.4605,378.812,377.4605,378.3258,1850.0
2021-11-09 10:10:00,389.25,390.77,389.21,390.27,2639.0,378.4522,379.9301,378.4133,379.4439,2639.0
2021-11-09 10:15:00,390.58,391.48,389.93,390.26,2083.0,379.7453,380.6204,379.1134,379.4342,2083.0
2021-11-09 10:20:00,390.31,391.67,390.31,390.77,2847.0,379.4828,380.8051,379.4828,379.9301,2847.0
2021-11-09 10:25:00,390.59,392.17,390.58,391.66,1646.0,379.7551,381.2912,379.7453,380.7954,1646.0
2021-11-09 10:30:00,391.85,392.54,391.85,392.54,1201.0,380.9801,381.651,380.9801,381.651,1201.0
2021-11-09 10:35:00,392.48,392.52,392.37,392.37,700.0,381.5926,381.6315,381.4857,381.4857,700.0
2021-11-09 10:40:00,392.66,393.4,392.66,393.36,1340.0,381.7676,382.4871,381.7676,382.4482,1340.0
2021-11-09 10:45:00,392.56,392.56,392.02,392.39,408.0,381.6704,381.6704,381.1454,381.5051,408.0
2021-11-09 10:50:00,391.35,391.88,391.19,391.81,1702.0,380.494,381.0093,380.3384,380.9412,1702.0
2021-11-09 10:55:00,391.5,391.78,391.5,391.75,540.0,380.6398,380.912,380.6398,380.8829,540.0
2021-11-09 11:00:00,391.42,391.71,391.23,391.69,1233.0,380.562,380.844,380.3773,380.8245,1233.0
2021-11-09 11:05:00,391.91,391.94,391.23,391.29,702.0,381.0384,381.0676,380.3773,380.4356,702.0
2021-11-09 11:10:00,391.28,391.28,390.41,390.76,900.0,380.4259,380.4259,379.5801,379.9203,900.0
2021-11-09 11:15:00,390.41,391.73,390.32,391.45,1908.0,379.5801,380.8634,379.4925,380.5912,1908.0
2021-11-09 11:20:00,391.12,391.12,390.59,390.59,225.0,380.2704,380.2704,379.7551,379.7551,225.0
2021-11-09 11:25:00,390.61,390.61,390.0,390.02,6094.0,379.7745,379.7745,379.1814,379.2009,6094.0
2021-11-09 11:30:00,390.05,390.2,389.87,390.13,4149.0,379.23,379.3759,379.055,379.3078,4149.0
2021-11-09 11:35:00,390.66,390.83,389.97,390.31,3252.0,379.8231,379.9884,379.1523,379.4828,3252.0
2021-11-09 11:40:00,390.27,391.04,390.27,391.04,300.0,379.4439,380.1926,379.4439,380.1926,300.0
2021-11-09 11:45:00,390.83,390.83,389.84,389.85,2586.0,379.9884,379.9884,379.0259,379.0356,2586.0
2021-11-09 11:50:00,389.29,389.29,388.8,388.8,2763.0,378.4911,378.4911,378.0147,378.0147,2763.0
2021-11-09 11:55:00,388.91,389.26,388.91,389.24,1900.0,378.1217,378.462,378.1217,378.4425,1900.0
2021-11-09 12:00:00,389.5,389.51,388.17,388.17,2000.0,378.6953,378.705,377.4022,377.4022,2000.0
2021-11-09 12:05:00,388.0,389.3,387.93,389.19,1751.0,377.2369,378.5008,377.1688,378.3939,1751.0
2021-11-09 12:10:00,389.39,389.96,389.16,389.74,1601.0,378.5883,379.1425,378.3647,378.9286,1601.0
2021-11-09 12:15:00,389.99,390.12,389.94,390.06,401.0,379.1717,379.2981,379.1231,379.2398,401.0
2021-11-09 12:20:00,389.94,390.24,389.94,390.01,802.0,379.1231,379.4148,379.1231,379.1911,802.0
2021-11-09 12:25:00,389.78,390.02,389.48,389.48,1200.0,378.9675,379.2009,378.6759,378.6759,1200.0
2021-11-09 12:30:00,389.15,390.13,388.93,390.13,1976.0,378.355,379.3078,378.1411,379.3078,1976.0
2021-11-09 12:35:00,390.5,390.71,389.78,389.79,900.0,379.6676,379.8717,378.9675,378.9773,900.0
2021-11-09 12:40:00,389.8,390.29,389.8,390.23,400.0,378.987,379.4634,378.987,379.405,400.0
2021-11-09 12:45:00,390.44,390.55,389.93,390.55,500.0,379.6092,379.7162,379.1134,379.7162,500.0
2021-11-09 12:50:00,389.94,390.27,389.73,389.73,700.0,379.1231,379.4439,378.9189,378.9189,700.0
2021-11-09 12:55:00,389.65,389.95,389.5,389.94,1881.0,378.8411,379.1328,378.6953,379.1231,1881.0
2021-11-09 13:00:00,389.86,389.87,389.86,389.87,300.0,379.0453,379.055,379.0453,379.055,300.0
2021-11-09 13:05:00,389.53,390.09,389.49,390.09,1000.0,378.7245,379.2689,378.6856,379.2689,1000.0
2021-11-09 13:10:00,389.84,390.08,389.73,390.06,1454.0,379.0259,379.2592,378.9189,379.2398,1454.0
2021-11-09 13:15:00,390.05,390.62,390.05,390.34,1499.0,379.23,379.7842,379.23,379.512,1499.0
2021-11-09 13:20:00,390.39,390.39,390.39,390.39,100.0,379.5606,379.5606,379.5606,379.5606,100.0
2021-11-09 13:25:00,390.6,390.6,390.23,390.23,203.0,379.7648,379.7648,379.405,379.405,203.0
2021-11-09 13:30:00,390.23,390.59,390.23,390.44,648.0,379.405,379.7551,379.405,379.6092,648.0
2021-11-09 13:35:00,390.29,390.3,390.01,390.11,627.0,379.4634,379.4731,379.1911,379.2884,627.0
2021-11-09 13:40:00,389.95,389.95,389.65,389.68,622.0,379.1328,379.1328,378.8411,378.8703,622.0
2021-11-09 13:45:00,389.65,389.65,389.56,389.56,424.0,378.8411,378.8411,378.7536,378.7536,424.0
2021-11-09 13:50:00,389.36,389.36,388.96,389.16,700.0,378.5592,378.5592,378.1703,378.3647,700.0
2021-11-09 13:55:00,389.02,389.72,388.81,389.72,3786.0,378.2286,378.9092,378.0244,378.9092,3786.0
2021-11-09 14:00:00,389.88,390.3,389.88,390.29,985.0,379.0648,379.4731,379.0648,379.4634,985.0
2021-11-09 14:05:00,390.25,390.25,390.25,390.25,100.0,379.4245,379.4245,379.4245,379.4245,100.0
2021-11-09 14:10:00,389.89,389.92,389.72,389.72,720.0,379.0745,379.1036,378.9092,378.9092,720.0
2021-11-09 14:15:00,390.16,390.76,390.16,390.44,828.0,379.337,379.9203,379.337,379.6092,828.0
2021-11-09 14:20:00,390.79,390.93,390.78,390.93,700.0,379.9495,380.0856,379.9398,380.0856,700.0
2021-11-09 14:25:00,390.71,390.82,390.49,390.62,1690.0,379.8717,379.9787,379.6578,379.7842,1690.0
2021-11-09 14:30:00,390.25,390.66,390.24,390.48,1200.0,379.4245,379.8231,379.4148,379.6481,1200.0
2021-11-09 14:35:00,390.4,390.48,390.4,390.48,300.0,379.5703,379.6481,379.5703,379.6481,300.0
2021-11-09 14:40:00,390.6,390.79,390.58,390.61,877.0,379.7648,379.9495,379.7453,379.7745,877.0
2021-11-09 14:45:00,390.5,390.7,390.26,390.29,1156.0,379.6676,379.862,379.4342,379.4634,1156.0
2021-11-09 14:50:00,390.2,390.55,389.96,390.52,1610.0,379.3759,379.7162,379.1425,379.687,1610.0
2021-11-09 14:55:00,390.69,390.97,390.58,390.77,1595.0,379.8523,380.1245,379.7453,379.9301,1595.0
2021-11-09 15:00:00,390.68,390.86,390.55,390.55,628.0,379.8426,380.0176,379.7162,379.7162,628.0
2021-11-09 15:05:00,390.76,390.88,390.68,390.88,3358.0,379.9203,380.037,379.8426,380.037,3358.0
2021-11-09 15:10:00,391.01,391.27,391.01,391.04,802.0,380.1634,380.4162,380.1634,380.1926,802.0
2021-11-09 15:15:00,391.29,391.29,390.51,390.52,850.0,380.4356,380.4356,379.6773,379.687,850.0
2021-11-09 15:20:00,390.21,390.71,390.13,390.71,3354.0,379.3856,379.8717,379.3078,379.8717,3354.0
2021-11-09 15:25:00,391.01,391.25,390.88,390.88,2072.0,380.1634,380.3968,380.037,380.037,2072.0
2021-11-09 15:30:00,390.97,390.97,390.2,390.22,1730.0,380.1245,380.1245,379.3759,379.3953,1730.0
2021-11-09 15:35:00,390.05,390.66,389.9,390.66,2115.0,379.23,379.8231,379.0842,379.8231,2115.0
2021-11-09 15:40:00,390.96,391.34,390.79,391.34,3573.0,380.1148,380.4843,379.9495,380.4843,3573.0
2021-11-09 15:45:00,391.17,391.36,390.95,390.95,3535.0,380.319,380.5037,380.1051,380.1051,3535.0
2021-11-09 15:50:00,391.06,391.2,390.84,390.96,7836.0,380.212,380.3481,379.9981,380.1148,7836.0
2021-11-09 15:55:00,390.86,391.62,390.83,391.59,17056.0,380.0176,380.7565,379.9884,380.7273,17056.0
2021-11-10 09:30:00,389.63,390.25,388.71,388.88,12952.0,378.8217,379.4245,377.9272,378.0925,12952.0
2021-11-10 09:35:00,391.42,391.43,389.33,389.33,1098.0,380.562,380.5718,378.53,378.53,1098.0
2021-11-10 09:40:00,390.13,390.13,389.29,389.75,400.0,379.3078,379.3078,378.4911,378.9384,400.0
2021-11-10 09:45:00,389.54,390.0,388.83,389.01,1500.0,378.7342,379.1814,378.0439,378.2189,1500.0
2021-11-10 09:50:00,388.98,389.93,388.75,389.62,3073.0,378.1897,379.1134,377.9661,378.812,3073.0
2021-11-10 09:55:00,390.03,390.53,388.87,388.87,2295.0,379.2106,379.6967,378.0828,378.0828,2295.0
2021-11-10 10:00:00,389.16,389.57,388.01,388.46,2807.0,378.3647,378.7634,377.2466,377.6841,2807.0
2021-11-10 10:05:00,389.07,389.07,387.72,388.04,2671.0,378.2772,378.2772,376.9647,377.2758,2671.0
2021-11-10 10:10:00,387.93,389.4,387.44,387.46,3819.0,377.1688,378.5981,376.6924,376.7119,3819.0
2021-11-10 10:15:00,387.57,387.57,386.68,386.68,700.0,376.8188,376.8188,375.9535,375.9535,700.0
2021-11-10 10:20:00,387.12,387.23,386.29,387.23,1764.0,376.3813,376.4883,375.5743,376.4883,1764.0
2021-11-10 10:25:00,387.62,387.94,387.61,387.94,1200.0,376.8674,377.1786,376.8577,377.1786,1200.0
2021-11-10 10:30:00,387.33,388.03,387.33,388.03,1233.0,376.5855,377.2661,376.5855,377.2661,1233.0
2021-11-10 10:35:00,388.54,388.77,388.12,388.12,1000.0,377.7619,377.9855,377.3536,377.3536,1000.0
2021-11-10 10:40:00,387.33,387.52,387.29,387.38,500.0,376.5855,376.7702,376.5466,376.6341,500.0
2021-11-10 10:45:00,387.5,387.54,387.3,387.3,1000.0,376.7508,376.7897,376.5563,376.5563,1000.0
2021-11-10 10:50:00,387.12,387.18,386.88,387.1,1100.0,376.3813,376.4397,376.148,376.3619,1100.0
2021-11-10 10:55:00,387.0,387.72,387.0,387.19,2001.0,376.2646,376.9647,376.2646,376.4494,2001.0
2021-11-10 11:00:00,387.36,387.74,387.03,387.22,3200.0,376.6147,376.9841,376.2938,376.4785,3200.0
2021-11-10 11:05:00,387.41,387.41,387.12,387.31,500.0,376.6633,376.6633,376.3813,376.566,500.0
2021-11-10 11:10:00,387.09,387.66,387.09,387.49,3399.0,376.3521,376.9063,376.3521,376.7411,3399.0
2021-11-10 11:15:00,387.29,387.42,386.7,386.7,6297.0,376.5466,376.673,375.973,375.973,6297.0
2021-11-10 11:20:00,386.63,386.75,386.43,386.61,1644.0,375.9049,376.0216,375.7105,375.8855,1644.0
2021-11-10 11:25:00,386.4,386.4,385.76,385.84,3095.0,375.6813,375.6813,375.059,375.1368,3095.0
2021-11-10 11:30:00,386.21,387.1,385.82,386.91,13147.0,375.4966,376.3619,375.1174,376.1771,13147.0
2021-11-10 11:35:00,387.06,387.11,386.55,386.94,4717.0,376.323,376.3716,375.8271,376.2063,4717.0
2021-11-10 11:40:00,386.96,387.26,386.3,386.39,9899.0,376.2258,376.5174,375.5841,375.6716,9899.0
2021-11-10 11:45:00,386.76,387.05,386.33,386.44,3615.0,376.0313,376.3133,375.6132,375.7202,3615.0
2021-11-10 11:50:00,386.58,387.11,386.51,386.51,1300.0,375.8563,376.3716,375.7882,375.7882,1300.0
2021-11-10 11:55:00,386.42,386.59,385.76,385.76,2840.0,375.7007,375.866,375.059,375.059,2840.0
2021-11-10 12:00:00,385.67,385.67,384.25,385.18,9083.0,374.9715,374.9715,373.5909,374.4951,9083.0
2021-11-10 12:05:00,384.62,384.62,384.35,384.35,3413.0,373.9507,373.9507,373.6882,373.6882,3413.0
2021-11-10 12:10:00,384.15,384.45,383.19,383.56,2549.0,373.4937,373.7854,372.5603,372.9201,2549.0
2021-11-10 12:15:00,383.35,383.63,382.95,383.3,5980.0,372.7159,372.9881,372.327,372.6673,5980.0
2021-11-10 12:20:00,383.22,383.3,382.31,382.31,4131.0,372.5895,372.6673,371.7047,371.7047,4131.0
2021-11-10 12:25:00,382.47,383.02,382.09,382.96,10509.0,371.8603,372.3951,371.4908,372.3367,10509.0
2021-11-10 12:30:00,383.13,383.13,382.74,382.96,1383.0,372.502,372.502,372.1228,372.3367,1383.0
2021-11-10 12:35:00,382.99,382.99,381.66,381.7,3527.0,372.3659,372.3659,371.0728,371.1117,3527.0
2021-11-10 12:40:00,381.93,382.06,380.72,381.13,6127.0,371.3353,371.4617,370.1589,370.5575,6127.0
2021-11-10 12:45:00,381.13,381.13,379.79,379.83,4832.0,370.5575,370.5575,369.2547,369.2935,4832.0
2021-11-10 12:50:00,379.9,380.82,379.89,380.72,2674.0,369.3616,370.2561,369.3519,370.1589,2674.0
2021-11-10 12:55:00,380.96,381.53,380.86,381.07,4110.0,370.3922,370.9464,370.295,370.4991,4110.0
2021-11-10 13:00:00,380.97,380.97,380.25,380.52,2812.0,370.4019,370.4019,369.7019,369.9644,2812.0
2021-11-10 13:05:00,380.36,380.6,380.11,380.37,3598.0,369.8088,370.0422,369.5658,369.8186,3598.0
2021-11-10 13:10:00,380.73,381.19,380.39,380.39,2882.0,370.1686,370.6158,369.838,369.838,2882.0
2021-11-10 13:15:00,380.62,380.62,379.77,380.17,2066.0,370.0616,370.0616,369.2352,369.6241,2066.0
2021-11-10 13:20:00,380.04,380.24,379.91,380.12,700.0,369.4977,369.6922,369.3713,369.5755,700.0
2021-11-10 13:25:00,380.28,380.44,380.0,380.04,4171.0,369.7311,369.8866,369.4588,369.4977,4171.0
2021-11-10 13:30:00,380.03,380.48,380.03,380.34,4855.0,369.488,369.9255,369.488,369.7894,4855.0
2021-11-10 13:35:00,380.12,380.47,379.7,379.9,3989.0,369.5755,369.9158,369.1671,369.3616,3989.0
2021-11-10 13:40:00,379.75,380.09,379.75,379.81,2552.0,369.2158,369.5463,369.2158,369.2741,2552.0
2021-11-10 13:45:00,379.97,379.97,379.0,379.09,6252.0,369.4297,369.4297,368.4866,368.5741,6252.0
2021-11-10 13:50:00,379.1,379.26,378.67,378.73,6838.0,368.5838,368.7394,368.1657,368.2241,6838.0
2021-11-10 13:55:00,378.67,378.79,378.4,378.75,4612.0,368.1657,368.2824,367.9032,368.2435,4612.0
2021-11-10 14:00:00,378.57,378.7,377.62,377.75,5350.0,368.0685,368.1949,367.1448,367.2712,5350.0
2021-11-10 14:05:00,377.87,378.64,377.63,378.5,4585.0,367.3879,368.1366,367.1546,368.0004,4585.0
2021-11-10 14:10:00,378.53,378.8,378.35,378.5,3606.0,368.0296,368.2921,367.8546,368.0004,3606.0
2021-11-10 14:15:00,378.54,379.21,378.32,379.04,3000.0,368.0393,368.6907,367.8254,368.5255,3000.0
2021-11-10 14:20:00,379.44,379.79,379.16,379.23,1923.0,368.9144,369.2547,368.6421,368.7102,1923.0
2021-11-10 14:25:00,379.24,379.59,378.94,378.94,1900.0,368.7199,369.0602,368.4282,368.4282,1900.0
2021-11-10 14:30:00,379.01,379.68,379.01,379.52,3711.0,368.4963,369.1477,368.4963,368.9921,3711.0
2021-11-10 14:35:00,379.38,380.03,379.37,379.62,3279.0,368.856,369.488,368.8463,369.0894,3279.0
2021-11-10 14:40:00,379.71,379.71,379.03,379.09,2001.0,369.1769,369.1769,368.5157,368.5741,2001.0
2021-11-10 14:45:00,378.84,379.94,378.81,379.51,4300.0,368.331,369.4005,368.3018,368.9824,4300.0
2021-11-10 14:50:00,379.38,380.5,379.38,379.9,11333.0,368.856,369.945,368.856,369.3616,11333.0
2021-11-10 14:55:00,379.94,380.02,379.39,379.59,2944.0,369.4005,369.4783,368.8657,369.0602,2944.0
2021-11-10 15:00:00,379.36,380.07,379.23,379.24,4200.0,368.8366,369.5269,368.7102,368.7199,4200.0
2021-11-10 15:05:00,379.01,379.34,378.95,378.96,4246.0,368.4963,368.8171,368.438,368.4477,4246.0
2021-11-10 15:10:00,379.23,380.73,379.19,380.73,5093.0,368.7102,370.1686,368.6713,370.1686,5093.0
2021-11-10 15:15:00,380.74,381.35,380.6,380.88,6466.0,370.1783,370.7714,370.0422,370.3144,6466.0
2021-11-10 15:20:00,380.99,381.15,380.15,380.18,3981.0,370.4214,370.5769,369.6047,369.6338,3981.0
2021-11-10 15:25:00,380.45,381.38,380.45,380.88,4449.0,369.8963,370.8005,369.8963,370.3144,4449.0
2021-11-10 15:30:00,381.04,381.04,380.32,380.38,8435.0,370.47,370.47,369.7699,369.8283,8435.0
2021-11-10 15:35:00,380.38,380.71,380.32,380.63,6745.0,369.8283,370.1491,369.7699,370.0713,6745.0
2021-11-10 15:40:00,380.83,381.12,380.09,380.09,9078.0,370.2658,370.5478,369.5463,369.5463,9078.0
2021-11-10 15:45:00,380.27,380.9,380.15,380.41,7744.0,369.7213,370.3339,369.6047,369.8575,7744.0
2021-11-10 15:50:00,380.66,381.42,380.62,381.06,14375.0,370.1005,370.8394,370.0616,370.4894,14375.0
2021-11-10 15:55:00,381.12,381.19,379.74,379.9,51288.0,370.5478,370.6158,369.206,369.3616,51288.0
2021-11-11 09:30:00,380.87,380.87,378.95,379.97,6036.0,370.3047,370.3047,368.438,369.4297,6036.0
2021-11-11 09:35:00,379.5,382.89,379.42,382.54,3200.0,368.9727,372.2687,368.8949,371.9284,3200.0
2021-11-11 09:40:00,382.95,385.54,382.94,384.99,4198.0,372.327,374.8451,372.3173,374.3104,4198.0
2021-11-11 09:45:00,385.25,386.31,384.44,384.44,1100.0,374.5632,375.5938,373.7757,373.7757,1100.0
2021-11-11 09:50:00,385.11,386.56,385.1,386.41,1442.0,374.4271,375.8369,374.4174,375.691,1442.0
2021-11-11 09:55:00,385.91,387.86,385.9,386.78,2450.0,375.2049,377.1008,375.1952,376.0507,2450.0
2021-11-11 10:00:00,386.73,387.39,386.0,387.0,4611.0,376.0021,376.6438,375.2924,376.2646,4611.0
2021-11-11 10:05:00,386.89,387.05,386.25,386.51,3600.0,376.1577,376.3133,375.5355,375.7882,3600.0
2021-11-11 10:10:00,385.99,386.05,385.55,385.55,815.0,375.2827,375.341,374.8549,374.8549,815.0
2021-11-11 10:15:00,386.3,387.47,386.3,387.28,3500.0,375.5841,376.7216,375.5841,376.5369,3500.0
2021-11-11 10:20:00,386.86,387.23,386.86,387.23,400.0,376.1285,376.4883,376.1285,376.4883,400.0
2021-11-11 10:25:00,386.88,386.91,386.43,386.6,1015.0,376.148,376.1771,375.7105,375.8757,1015.0
2021-11-11 10:30:00,385.87,385.87,385.87,385.87,180.0,375.166,375.166,375.166,375.166,180.0
2021-11-11 10:35:00,385.86,387.35,385.86,387.27,1300.0,375.1563,376.6049,375.1563,376.5272,1300.0
2021-11-11 10:40:00,387.67,387.87,386.97,387.17,1200.0,376.9161,377.1105,376.2355,376.4299,1200.0
2021-11-11 10:45:00,387.02,387.42,387.02,387.42,1000.0,376.2841,376.673,376.2841,376.673,1000.0
2021-11-11 10:50:00,387.42,387.63,387.42,387.51,1564.0,376.673,376.8772,376.673,376.7605,1564.0
2021-11-11 10:55:00,387.35,387.35,386.52,386.52,500.0,376.6049,376.6049,375.798,375.798,500.0
2021-11-11 11:00:00,386.51,386.51,385.07,385.08,1338.0,375.7882,375.7882,374.3882,374.3979,1338.0
2021-11-11 11:05:00,384.97,385.07,384.34,384.37,900.0,374.291,374.3882,373.6784,373.7076,900.0
2021-11-11 11:10:00,384.72,384.72,383.41,383.41,4155.0,374.0479,374.0479,372.7742,372.7742,4155.0
2021-11-11 11:15:00,384.16,384.76,384.13,384.56,1900.0,373.5034,374.0868,373.4743,373.8923,1900.0
2021-11-11 11:20:00,384.52,384.55,384.15,384.35,1525.0,373.8534,373.8826,373.4937,373.6882,1525.0
2021-11-11 11:25:00,383.98,383.98,383.9,383.9,383.0,373.3284,373.3284,373.2506,373.2506,383.0
2021-11-11 11:30:00,383.4,384.7,383.03,384.55,1447.0,372.7645,374.0284,372.4048,373.8826,1447.0
2021-11-11 11:35:00,385.12,385.44,385.09,385.12,1200.0,374.4368,374.7479,374.4076,374.4368,1200.0
2021-11-11 11:40:00,384.73,384.78,384.17,384.18,600.0,374.0576,374.1062,373.5132,373.5229,600.0
2021-11-11 11:45:00,384.17,384.27,383.97,384.27,500.0,373.5132,373.6104,373.3187,373.6104,500.0
2021-11-11 11:50:00,384.41,384.41,383.67,383.67,2091.0,373.7465,373.7465,373.027,373.027,2091.0
2021-11-11 11:55:00,383.89,384.16,383.8,383.88,1000.0,373.2409,373.5034,373.1534,373.2312,1000.0
2021-11-11 12:00:00,384.45,384.59,384.27,384.27,832.0,373.7854,373.9215,373.6104,373.6104,832.0
2021-11-11 12:05:00,384.57,384.97,384.57,384.92,832.0,373.9021,374.291,373.9021,374.2423,832.0
2021-11-11 12:10:00,384.73,384.9,384.73,384.9,300.0,374.0576,374.2229,374.0576,374.2229,300.0
2021-11-11 12:15:00,384.58,384.58,384.49,384.49,400.0,373.9118,373.9118,373.8243,373.8243,400.0
2021-11-11 12:20:00,384.28,384.7,384.28,384.41,1009.0,373.6201,374.0284,373.6201,373.7465,1009.0
2021-11-11 12:25:00,384.29,384.64,384.19,384.63,1520.0,373.6298,373.9701,373.5326,373.9604,1520.0
2021-11-11 12:30:00,384.74,384.74,384.43,384.43,600.0,374.0673,374.0673,373.7659,373.7659,600.0
2021-11-11 12:35:00,384.77,385.4,384.51,385.21,2050.0,374.0965,374.709,373.8437,374.5243,2050.0
2021-11-11 12:40:00,385.19,385.68,385.12,385.68,1977.0,374.5049,374.9813,374.4368,374.9813,1977.0
2021-11-11 12:45:00,385.69,385.69,385.52,385.63,600.0,374.991,374.991,374.8257,374.9326,600.0
2021-11-11 12:50:00,385.71,385.93,385.69,385.9,400.0,375.0104,375.2243,374.991,375.1952,400.0
2021-11-11 12:55:00,385.89,385.89,385.62,385.62,600.0,375.1854,375.1854,374.9229,374.9229,600.0
2021-11-11 13:00:00,385.53,385.57,385.2,385.2,787.0,374.8354,374.8743,374.5146,374.5146,787.0
2021-11-11 13:05:00,385.32,385.32,384.97,384.97,400.0,374.6312,374.6312,374.291,374.291,400.0
2021-11-11 13:10:00,384.45,385.27,384.44,385.27,1901.0,373.7854,374.5826,373.7757,374.5826,1901.0
2021-11-11 13:15:00,385.08,385.08,384.8,384.96,1692.0,374.3979,374.3979,374.1257,374.2812,1692.0
2021-11-11 13:20:00,384.82,385.14,384.78,384.82,1360.0,374.1451,374.4562,374.1062,374.1451,1360.0
2021-11-11 13:25:00,384.58,384.58,384.4,384.4,400.0,373.9118,373.9118,373.7368,373.7368,400.0
2021-11-11 13:30:00,384.96,385.48,384.96,385.48,1098.0,374.2812,374.7868,374.2812,374.7868,1098.0
2021-11-11 13:35:00,385.49,385.49,385.48,385.48,420.0,374.7965,374.7965,374.7868,374.7868,420.0
2021-11-11 13:40:00,385.15,385.15,385.15,385.15,100.0,374.466,374.466,374.466,374.466,100.0
2021-11-11 13:45:00,385.69,385.75,385.36,385.62,2245.0,374.991,375.0493,374.6701,374.9229,2245.0
2021-11-11 13:50:00,385.53,385.53,385.19,385.23,1200.0,374.8354,374.8354,374.5049,374.5437,1200.0
2021-11-11 13:55:00,385.18,385.35,384.78,384.78,1719.0,374.4951,374.6604,374.1062,374.1062,1719.0
2021-11-11 14:00:00,384.64,384.64,384.0,384.63,3811.0,373.9701,373.9701,373.3479,373.9604,3811.0
2021-11-11 14:05:00,384.6,384.67,384.32,384.54,1684.0,373.9312,373.9993,373.659,373.8729,1684.0
2021-11-11 14:10:00,384.14,384.45,384.02,384.44,900.0,373.484,373.7854,373.3673,373.7757,900.0
2021-11-11 14:15:00,384.29,384.57,384.04,384.36,2267.0,373.6298,373.9021,373.3868,373.6979,2267.0
2021-11-11 14:20:00,384.26,384.3,384.0,384.27,1200.0,373.6007,373.6395,373.3479,373.6104,1200.0
2021-11-11 14:25:00,384.19,384.5,384.07,384.5,500.0,373.5326,373.834,373.4159,373.834,500.0
2021-11-11 14:30:00,384.43,384.57,384.32,384.32,1459.0,373.7659,373.9021,373.659,373.659,1459.0
2021-11-11 14:35:00,384.28,384.37,384.01,384.01,7227.0,373.6201,373.7076,373.3576,373.3576,7227.0
2021-11-11 14:40:00,384.05,384.05,383.01,383.01,1000.0,373.3965,373.3965,372.3853,372.3853,1000.0
2021-11-11 14:45:00,383.15,383.23,382.48,382.52,3607.0,372.5214,372.5992,371.87,371.9089,3607.0
2021-11-11 14:50:00,382.45,382.45,381.7,381.7,3779.0,371.8409,371.8409,371.1117,371.1117,3779.0
2021-11-11 14:55:00,381.72,381.94,381.7,381.73,4447.0,371.1311,371.345,371.1117,371.1408,4447.0
2021-11-11 15:00:00,381.79,381.99,381.56,381.88,7033.0,371.1992,371.3936,370.9756,371.2867,7033.0
2021-11-11 15:05:00,381.74,381.87,381.63,381.64,4266.0,371.1506,371.277,371.0436,371.0533,4266.0
2021-11-11 15:10:00,381.63,381.63,381.11,381.11,6592.0,371.0436,371.0436,370.538,370.538,6592.0
2021-11-11 15:15:00,381.27,381.66,381.27,381.51,1620.0,370.6936,371.0728,370.6936,370.9269,1620.0
2021-11-11 15:20:00,381.79,382.29,381.79,382.11,1305.0,371.1992,371.6853,371.1992,371.5103,1305.0
2021-11-11 15:25:00,382.01,382.59,381.99,382.58,2500.0,371.4131,371.977,371.3936,371.9673,2500.0
2021-11-11 15:30:00,382.66,382.68,382.29,382.48,3188.0,372.045,372.0645,371.6853,371.87,3188.0
2021-11-11 15:35:00,382.56,382.8,382.45,382.7,4700.0,371.9478,372.1812,371.8409,372.0839,4700.0
2021-11-11 15:40:00,382.71,383.04,382.59,382.94,4200.0,372.0937,372.4145,371.977,372.3173,4200.0
2021-11-11 15:45:00,382.93,383.09,382.57,382.59,4729.0,372.3075,372.4631,371.9575,371.977,4729.0
2021-11-11 15:50:00,382.77,383.03,382.47,382.61,8787.0,372.152,372.4048,371.8603,371.9964,8787.0
2021-11-11 15:55:00,382.53,382.67,381.77,382.44,33838.0,371.9186,372.0548,371.1797,371.8311,33838.0
2021-11-12 09:30:00,383.19,385.03,383.19,383.25,3778.0,372.5603,374.3493,372.5603,372.6187,3778.0
2021-11-12 09:35:00,384.81,384.81,383.67,383.79,600.0,374.1354,374.1354,373.027,373.1437,600.0
2021-11-12 09:40:00,383.83,385.72,383.83,385.72,1000.0,373.1826,375.0202,373.1826,375.0202,1000.0
2021-11-12 09:45:00,385.73,387.03,385.71,387.03,1064.0,375.0299,376.2938,375.0104,376.2938,1064.0
2021-11-12 09:50:00,386.92,386.92,385.51,386.21,900.0,376.1869,376.1869,374.816,375.4966,900.0
2021-11-12 09:55:00,385.8,387.01,385.79,386.72,1610.0,375.0979,376.2744,375.0882,375.9924,1610.0
2021-11-12 10:00:00,385.86,385.86,385.35,385.36,500.0,375.1563,375.1563,374.6604,374.6701,500.0
2021-11-12 10:05:00,385.0,386.69,384.7,386.47,2016.0,374.3201,375.9632,374.0284,375.7493,2016.0
2021-11-12 10:10:00,385.86,385.86,385.01,385.48,1200.0,375.1563,375.1563,374.3298,374.7868,1200.0
2021-11-12 10:15:00,386.09,386.26,384.71,384.84,5105.0,375.3799,375.5452,374.0382,374.1646,5105.0
2021-11-12 10:20:00,385.6,385.6,384.52,385.59,4791.0,374.9035,374.9035,373.8534,374.8938,4791.0
2021-11-12 10:25:00,385.15,385.15,384.66,385.09,1930.0,374.466,374.466,373.9896,374.4076,1930.0
2021-11-12 10:30:00,384.51,385.19,384.51,385.16,600.0,373.8437,374.5049,373.8437,374.4757,600.0
2021-11-12 10:35:00,384.75,384.92,384.14,384.14,2016.0,374.0771,374.2423,373.484,373.484,2016.0
2021-11-12 10:40:00,384.03,384.39,383.59,384.38,800.0,373.377,373.727,372.9492,373.7173,800.0
2021-11-12 10:45:00,384.86,384.86,384.11,384.12,3059.0,374.184,374.184,373.4548,373.4645,3059.0
2021-11-12 10:50:00,384.15,384.55,384.15,384.2,1400.0,373.4937,373.8826,373.4937,373.5423,1400.0
2021-11-12 10:55:00,383.87,383.91,383.49,383.71,1000.0,373.2215,373.2604,372.852,373.0659,1000.0
2021-11-12 11:00:00,383.8,384.69,383.76,384.69,5067.0,373.1534,374.0187,373.1145,374.0187,5067.0
2021-11-12 11:05:00,384.35,384.67,384.22,384.67,700.0,373.6882,373.9993,373.5618,373.9993,700.0
2021-11-12 11:10:00,384.67,384.67,384.67,384.67,0.0,373.9993,373.9993,373.9993,373.9993,0.0
2021-11-12 11:15:00,385.19,385.82,385.19,385.82,1100.0,374.5049,375.1174,374.5049,375.1174,1100.0
2021-11-12 11:20:00,385.18,385.29,385.18,385.29,500.0,374.4951,374.6021,374.4951,374.6021,500.0
2021-11-12 11:25:00,384.92,385.12,384.85,384.92,1400.0,374.2423,374.4368,374.1743,374.2423,1400.0
2021-11-12 11:30:00,384.6,384.6,384.24,384.56,1200.0,373.9312,373.9312,373.5812,373.8923,1200.0
2021-11-12 11:35:00,384.47,384.79,384.46,384.72,500.0,373.8048,374.116,373.7951,374.0479,500.0
2021-11-12 11:40:00,384.68,384.9,384.68,384.71,910.0,374.009,374.2229,374.009,374.0382,910.0
2021-11-12 11:45:00,384.81,384.81,384.53,384.74,800.0,374.1354,374.1354,373.8632,374.0673,800.0
2021-11-12 11:50:00,384.75,385.02,384.75,385.02,1200.0,374.0771,374.3396,374.0771,374.3396,1200.0
2021-11-12 11:55:00,384.98,384.98,384.11,384.11,1300.0,374.3007,374.3007,373.4548,373.4548,1300.0
2021-11-12 12:00:00,384.26,384.26,383.94,383.94,300.0,373.6007,373.6007,373.2895,373.2895,300.0
2021-11-12 12:05:00,384.25,384.25,384.07,384.07,300.0,373.5909,373.5909,373.4159,373.4159,300.0
2021-11-12 12:10:00,383.72,384.67,383.72,384.67,1710.0,373.0756,373.9993,373.0756,373.9993,1710.0
2021-11-12 12:15:00,384.67,384.67,384.42,384.64,802.0,373.9993,373.9993,373.7562,373.9701,802.0
2021-11-12 12:20:00,384.61,384.72,384.61,384.72,200.0,373.9409,374.0479,373.9409,374.0479,200.0
2021-11-12 12:25:00,384.22,384.22,384.21,384.22,100.0,373.5618,373.5618,373.552,373.5618,100.0
2021-11-12 12:30:00,384.55,384.55,384.31,384.31,200.0,373.8826,373.8826,373.6493,373.6493,200.0
2021-11-12 12:35:00,384.31,384.66,384.3,384.66,700.0,373.6493,373.9896,373.6395,373.9896,700.0
2021-11-12 12:40:00,384.37,384.37,384.37,384.37,200.0,373.7076,373.7076,373.7076,373.7076,200.0
2021-11-12 12:45:00,384.3,384.3,384.3,384.3,100.0,373.6395,373.6395,373.6395,373.6395,100.0
2021-11-12 12:50:00,384.4,384.4,384.11,384.11,400.0,373.7368,373.7368,373.4548,373.4548,400.0
2021-11-12 12:55:00,384.45,384.5,384.3,384.3,500.0,373.7854,373.834,373.6395,373.6395,500.0
2021-11-12 13:00:00,384.47,384.48,384.02,384.32,1493.0,373.8048,373.8146,373.3673,373.659,1493.0
2021-11-12 13:05:00,384.48,384.48,384.22,384.22,600.0,373.8146,373.8146,373.5618,373.5618,600.0
2021-11-12 13:10:00,384.42,384.45,384.21,384.22,500.0,373.7562,373.7854,373.552,373.5618,500.0
2021-11-12 13:15:00,384.26,384.44,384.22,384.43,918.0,373.6007,373.7757,373.5618,373.7659,918.0
2021-11-12 13:20:00,384.24,384.29,384.19,384.29,615.0,373.5812,373.6298,373.5326,373.6298,615.0
2021-11-12 13:25:00,384.14,384.25,383.72,383.73,1023.0,373.484,373.5909,373.0756,373.0854,1023.0
2021-11-12 13:30:00,383.67,383.75,383.67,383.73,400.0,373.027,373.1048,373.027,373.0854,400.0
2021-11-12 13:35:00,383.79,383.95,382.99,383.0,2664.0,373.1437,373.2993,372.3659,372.3756,2664.0
2021-11-12 13:40:00,383.09,383.28,382.95,383.08,2535.0,372.4631,372.6478,372.327,372.4534,2535.0
2021-11-12 13:45:00,382.82,382.88,382.8,382.83,400.0,372.2006,372.2589,372.1812,372.2103,400.0
2021-11-12 13:50:00,382.97,383.56,382.96,383.56,1700.0,372.3464,372.9201,372.3367,372.9201,1700.0
2021-11-12 13:55:00,383.55,383.55,383.55,383.55,100.0,372.9103,372.9103,372.9103,372.9103,100.0
2021-11-12 14:00:00,383.39,383.4,383.16,383.16,2677.0,372.7548,372.7645,372.5312,372.5312,2677.0
2021-11-12 14:05:00,383.14,383.29,382.9,383.29,2001.0,372.5117,372.6576,372.2784,372.6576,2001.0
2021-11-12 14:10:00,383.28,383.5,383.28,383.5,626.0,372.6478,372.8617,372.6478,372.8617,626.0
2021-11-12 14:15:00,383.41,383.41,382.97,382.97,1055.0,372.7742,372.7742,372.3464,372.3464,1055.0
2021-11-12 14:20:00,382.71,382.78,382.7,382.7,500.0,372.0937,372.1617,372.0839,372.0839,500.0
2021-11-12 14:25:00,382.7,382.93,382.37,382.57,2364.0,372.0839,372.3075,371.7631,371.9575,2364.0
2021-11-12 14:30:00,382.5,382.5,382.09,382.09,597.0,371.8895,371.8895,371.4908,371.4908,597.0
2021-11-12 14:35:00,381.99,382.19,381.98,382.13,793.0,371.3936,371.5881,371.3839,371.5297,793.0
2021-11-12 14:40:00,381.97,382.07,381.72,381.91,2359.0,371.3742,371.4714,371.1311,371.3158,2359.0
2021-11-12 14:45:00,382.04,382.13,381.96,382.13,1045.0,371.4422,371.5297,371.3645,371.5297,1045.0
2021-11-12 14:50:00,382.19,382.23,382.0,382.09,600.0,371.5881,371.627,371.4033,371.4908,600.0
2021-11-12 14:55:00,382.25,382.48,382.25,382.35,802.0,371.6464,371.87,371.6464,371.7436,802.0
2021-11-12 15:00:00,382.35,382.37,381.93,382.27,1500.0,371.7436,371.7631,371.3353,371.6659,1500.0
2021-11-12 15:05:00,382.19,382.6,382.19,382.6,2298.0,371.5881,371.9867,371.5881,371.9867,2298.0
2021-11-12 15:10:00,382.47,382.72,382.31,382.72,1741.0,371.8603,372.1034,371.7047,372.1034,1741.0
2021-11-12 15:15:00,382.86,382.86,382.45,382.71,1800.0,372.2395,372.2395,371.8409,372.0937,1800.0
2021-11-12 15:20:00,382.94,382.95,382.63,382.63,1935.0,372.3173,372.327,372.0159,372.0159,1935.0
2021-11-12 15:25:00,382.82,382.82,382.45,382.51,3271.0,372.2006,372.2006,371.8409,371.8992,3271.0
2021-11-12 15:30:00,382.58,383.44,382.58,383.44,5691.0,371.9673,372.8034,371.9673,372.8034,5691.0
2021-11-12 15:35:00,383.49,383.98,383.49,383.85,3950.0,372.852,373.3284,372.852,373.202,3950.0
2021-11-12 15:40:00,383.87,384.03,383.29,383.39,3605.0,373.2215,373.377,372.6576,372.7548,3605.0
2021-11-12 15:45:00,383.31,383.36,382.81,382.97,3413.0,372.677,372.7256,372.1909,372.3464,3413.0
2021-11-12 15:50:00,383.11,383.35,382.94,383.0,6035.0,372.4826,372.7159,372.3173,372.3756,6035.0
2021-11-12 15:55:00,383.01,383.19,382.84,382.95,26306.0,372.3853,372.5603,372.22,372.327,26306.0
2021-11-15 09:30:00,386.2,386.43,384.6,386.13,11450.0,375.4868,375.7105,373.9312,375.4188,11450.0
2021-11-15 09:35:00,385.3,385.8,384.02,384.12,3764.0,374.6118,375.0979,373.3673,373.4645,3764.0
2021-11-15 09:40:00,385.22,385.22,383.5,384.95,2180.0,374.534,374.534,372.8617,374.2715,2180.0
2021-11-15 09:45:00,384.56,384.71,383.5,384.7,1355.0,373.8923,374.0382,372.8617,374.0284,1355.0
2021-11-15 09:50:00,385.17,385.17,384.53,384.53,1500.0,374.4854,374.4854,373.8632,373.8632,1500.0
2021-11-15 09:55:00,385.97,386.35,385.01,385.01,1925.0,375.2632,375.6327,374.3298,374.3298,1925.0
2021-11-15 10:00:00,385.37,385.37,383.96,384.36,2214.0,374.6799,374.6799,373.309,373.6979,2214.0
2021-11-15 10:05:00,384.08,384.94,384.07,384.58,600.0,373.4256,374.2618,373.4159,373.9118,600.0
2021-11-15 10:10:00,384.92,385.98,384.59,385.82,1565.0,374.2423,375.2729,373.9215,375.1174,1565.0
2021-11-15 10:15:00,385.22,387.54,384.91,387.54,2601.0,374.534,376.7897,374.2326,376.7897,2601.0
2021-11-15 10:20:00,387.52,389.15,387.51,388.52,3868.0,376.7702,378.355,376.7605,377.7425,3868.0
2021-11-15 10:25:00,388.3,388.3,388.2,388.25,300.0,377.5286,377.5286,377.4314,377.48,300.0
2021-11-15 10:30:00,387.57,387.57,387.57,387.57,100.0,376.8188,376.8188,376.8188,376.8188,100.0
2021-11-15 10:35:00,387.0,387.4,387.0,387.4,1195.0,376.2646,376.6536,376.2646,376.6536,1195.0
2021-11-15 10:40:00,387.82,388.47,387.82,388.0,5915.0,377.0619,377.6939,377.0619,377.2369,5915.0
2021-11-15 10:45:00,388.0,388.78,387.96,388.07,1837.0,377.2369,377.9953,377.198,377.305,1837.0
2021-11-15 10:50:00,388.4,388.57,387.72,388.57,2549.0,377.6258,377.7911,376.9647,377.7911,2549.0
2021-11-15 10:55:00,388.27,388.74,387.93,388.12,1833.0,377.4994,377.9564,377.1688,377.3536,1833.0
2021-11-15 11:00:00,388.15,388.3,387.93,387.93,1399.0,377.3827,377.5286,377.1688,377.1688,1399.0
2021-11-15 11:05:00,387.99,388.22,387.98,388.22,800.0,377.2272,377.4508,377.2175,377.4508,800.0
2021-11-15 11:10:00,388.23,388.34,387.89,388.15,1422.0,377.4605,377.5675,377.13,377.3827,1422.0
2021-11-15 11:15:00,388.01,388.23,387.03,387.58,1000.0,377.2466,377.4605,376.2938,376.8286,1000.0
2021-11-15 11:20:00,387.4,387.4,387.31,387.32,300.0,376.6536,376.6536,376.566,376.5758,300.0
2021-11-15 11:25:00,387.41,387.87,387.0,387.29,4251.0,376.6633,377.1105,376.2646,376.5466,4251.0
2021-11-15 11:30:00,387.15,387.15,386.71,386.75,535.0,376.4105,376.4105,375.9827,376.0216,535.0
2021-11-15 11:35:00,386.67,386.67,385.98,386.23,1466.0,375.9438,375.9438,375.2729,375.516,1466.0
2021-11-15 11:40:00,386.09,386.18,384.28,384.28,2460.0,375.3799,375.4674,373.6201,373.6201,2460.0
2021-11-15 11:45:00,383.41,385.25,383.41,385.25,1200.0,372.7742,374.5632,372.7742,374.5632,1200.0
2021-11-15 11:50:00,385.03,385.44,384.64,385.44,1207.0,374.3493,374.7479,373.9701,374.7479,1207.0
2021-11-15 11:55:00,385.58,385.58,384.74,384.74,1180.0,374.884,374.884,374.0673,374.0673,1180.0
2021-11-15 12:00:00,384.87,384.87,384.71,384.77,500.0,374.1937,374.1937,374.0382,374.0965,500.0
2021-11-15 12:05:00,385.06,385.15,385.06,385.14,360.0,374.3785,374.466,374.3785,374.4562,360.0
2021-11-15 12:10:00,385.04,385.62,384.78,385.62,2461.0,374.359,374.9229,374.1062,374.9229,2461.0
2021-11-15 12:15:00,385.3,386.09,385.3,386.01,5459.0,374.6118,375.3799,374.6118,375.3021,5459.0
2021-11-15 12:20:00,386.07,386.07,385.66,385.66,506.0,375.3604,375.3604,374.9618,374.9618,506.0
2021-11-15 12:25:00,385.6,385.6,384.99,385.45,1084.0,374.9035,374.9035,374.3104,374.7576,1084.0
2021-11-15 12:30:00,385.36,385.95,385.36,385.85,1791.0,374.6701,375.2438,374.6701,375.1465,1791.0
2021-11-15 12:35:00,386.0,386.23,385.99,386.1,1950.0,375.2924,375.516,375.2827,375.3896,1950.0
2021-11-15 12:40:00,385.86,385.91,385.46,385.91,1036.0,375.1563,375.2049,374.7674,375.2049,1036.0
2021-11-15 12:45:00,386.25,386.25,386.05,386.15,587.0,375.5355,375.5355,375.341,375.4382,587.0
2021-11-15 12:50:00,385.88,387.15,385.8,387.0,7621.0,375.1757,376.4105,375.0979,376.2646,7621.0
2021-11-15 12:55:00,386.94,387.17,386.76,386.76,3028.0,376.2063,376.4299,376.0313,376.0313,3028.0
2021-11-15 13:00:00,386.98,386.99,386.75,386.94,1586.0,376.2452,376.2549,376.0216,376.2063,1586.0
2021-11-15 13:05:00,387.08,387.15,386.6,386.61,1100.0,376.3424,376.4105,375.8757,375.8855,1100.0
2021-11-15 13:10:00,386.55,386.76,386.47,386.68,1362.0,375.8271,376.0313,375.7493,375.9535,1362.0
2021-11-15 13:15:00,386.91,387.49,386.81,387.49,2820.0,376.1771,376.7411,376.0799,376.7411,2820.0
2021-11-15 13:20:00,387.11,387.19,386.21,386.35,1910.0,376.3716,376.4494,375.4966,375.6327,1910.0
2021-11-15 13:25:00,386.56,386.56,385.82,386.14,1094.0,375.8369,375.8369,375.1174,375.4285,1094.0
2021-11-15 13:30:00,385.71,385.71,385.71,385.71,100.0,375.0104,375.0104,375.0104,375.0104,100.0
2021-11-15 13:35:00,385.63,386.09,385.62,385.98,800.0,374.9326,375.3799,374.9229,375.2729,800.0
2021-11-15 13:40:00,385.98,386.04,385.91,385.91,406.0,375.2729,375.3313,375.2049,375.2049,406.0
2021-11-15 13:45:00,385.85,386.07,385.63,386.07,500.0,375.1465,375.3604,374.9326,375.3604,500.0
2021-11-15 13:50:00,385.86,386.23,385.79,386.15,1594.0,375.1563,375.516,375.0882,375.4382,1594.0
2021-11-15 13:55:00,386.03,386.12,386.03,386.04,577.0,375.3216,375.4091,375.3216,375.3313,577.0
2021-11-15 14:00:00,385.99,385.99,385.77,385.99,500.0,375.2827,375.2827,375.0688,375.2827,500.0
2021-11-15 14:05:00,386.18,386.18,386.0,386.06,318.0,375.4674,375.4674,375.2924,375.3507,318.0
2021-11-15 14:10:00,385.84,386.35,385.83,386.17,1100.0,375.1368,375.6327,375.1271,375.4577,1100.0
2021-11-15 14:15:00,386.18,386.18,385.52,385.71,1055.0,375.4674,375.4674,374.8257,375.0104,1055.0
2021-11-15 14:20:00,385.3,385.61,385.22,385.22,900.0,374.6118,374.9132,374.534,374.534,900.0
2021-11-15 14:25:00,385.36,385.78,385.35,385.52,1795.0,374.6701,375.0785,374.6604,374.8257,1795.0
2021-11-15 14:30:00,385.52,385.52,385.51,385.52,200.0,374.8257,374.8257,374.816,374.8257,200.0
2021-11-15 14:35:00,385.54,385.87,385.54,385.79,1690.0,374.8451,375.166,374.8451,375.0882,1690.0
2021-11-15 14:40:00,385.92,386.16,385.7,386.16,1100.0,375.2146,375.4479,375.0007,375.4479,1100.0
2021-11-15 14:45:00,386.36,386.36,386.2,386.21,300.0,375.6424,375.6424,375.4868,375.4966,300.0
2021-11-15 14:50:00,385.99,386.03,385.86,385.86,1200.0,375.2827,375.3216,375.1563,375.1563,1200.0
2021-11-15 14:55:00,386.06,386.09,385.85,386.0,1290.0,375.3507,375.3799,375.1465,375.2924,1290.0
2021-11-15 15:00:00,385.81,385.9,385.67,385.67,1000.0,375.1077,375.1952,374.9715,374.9715,1000.0
2021-11-15 15:05:00,385.67,385.95,385.65,385.75,803.0,374.9715,375.2438,374.9521,375.0493,803.0
2021-11-15 15:10:00,385.59,385.95,385.57,385.88,1700.0,374.8938,375.2438,374.8743,375.1757,1700.0
2021-11-15 15:15:00,385.6,385.6,385.0,385.04,3476.0,374.9035,374.9035,374.3201,374.359,3476.0
2021-11-15 15:20:00,385.03,385.03,384.46,384.46,2279.0,374.3493,374.3493,373.7951,373.7951,2279.0
2021-11-15 15:25:00,384.42,384.85,384.26,384.58,2000.0,373.7562,374.1743,373.6007,373.9118,2000.0
2021-11-15 15:30:00,384.61,384.61,383.95,384.09,2700.0,373.9409,373.9409,373.2993,373.4354,2700.0
2021-11-15 15:35:00,384.0,384.62,384.0,384.62,700.0,373.3479,373.9507,373.3479,373.9507,700.0
2021-11-15 15:40:00,384.56,384.56,384.19,384.53,3538.0,373.8923,373.8923,373.5326,373.8632,3538.0
2021-11-15 15:45:00,384.47,384.47,384.09,384.09,2747.0,373.8048,373.8048,373.4354,373.4354,2747.0
2021-11-15 15:50:00,383.75,384.29,383.75,384.04,5752.0,373.1048,373.6298,373.1048,373.3868,5752.0
2021-11-15 15:55:00,384.14,384.4,383.87,384.29,12028.0,373.484,373.7368,373.2215,373.6298,12028.0
2021-11-16 09:30:00,385.95,386.08,383.91,384.57,6703.0,375.2438,375.3702,373.2604,373.9021,6703.0
2021-11-16 09:35:00,384.66,384.66,384.65,384.66,100.0,373.9896,373.9896,373.9798,373.9896,100.0
2021-11-16 09:40:00,386.11,386.11,385.14,385.3,1067.0,375.3993,375.3993,374.4562,374.6118,1067.0
2021-11-16 09:45:00,385.94,386.2,385.43,385.47,1600.0,375.2341,375.4868,374.7382,374.7771,1600.0
2021-11-16 09:50:00,386.02,387.49,385.85,386.08,6995.0,375.3118,376.7411,375.1465,375.3702,6995.0
2021-11-16 09:55:00,385.92,385.92,385.0,385.0,1898.0,375.2146,375.2146,374.3201,374.3201,1898.0
2021-11-16 10:00:00,384.03,384.77,384.03,384.75,1741.0,373.377,374.0965,373.377,374.0771,1741.0
2021-11-16 10:05:00,384.22,384.93,383.94,384.93,1100.0,373.5618,374.2521,373.2895,374.2521,1100.0
2021-11-16 10:10:00,384.72,385.41,384.68,385.31,1502.0,374.0479,374.7188,374.009,374.6215,1502.0
2021-11-16 10:15:00,385.45,385.7,384.98,385.06,1452.0,374.7576,375.0007,374.3007,374.3785,1452.0
2021-11-16 10:20:00,385.35,385.62,385.24,385.24,1205.0,374.6604,374.9229,374.5535,374.5535,1205.0
2021-11-16 10:25:00,385.52,386.55,385.52,386.55,1534.0,374.8257,375.8271,374.8257,375.8271,1534.0
2021-11-16 10:30:00,386.45,387.11,386.1,386.47,2700.0,375.7299,376.3716,375.3896,375.7493,2700.0
2021-11-16 10:35:00,386.73,387.04,385.84,386.07,2546.0,376.0021,376.3035,375.1368,375.3604,2546.0
2021-11-16 10:40:00,385.77,385.77,384.92,385.44,1613.0,375.0688,375.0688,374.2423,374.7479,1613.0
2021-11-16 10:45:00,385.26,385.48,384.51,385.02,1800.0,374.5729,374.7868,373.8437,374.3396,1800.0
2021-11-16 10:50:00,384.82,385.19,384.82,385.19,328.0,374.1451,374.5049,374.1451,374.5049,328.0
2021-11-16 10:55:00,385.25,385.55,385.15,385.15,1699.0,374.5632,374.8549,374.466,374.466,1699.0
2021-11-16 11:00:00,385.12,385.12,384.78,384.78,1169.0,374.4368,374.4368,374.1062,374.1062,1169.0
2021-11-16 11:05:00,384.7,385.67,384.7,385.67,1909.0,374.0284,374.9715,374.0284,374.9715,1909.0
2021-11-16 11:10:00,385.9,386.23,385.83,386.03,1445.0,375.1952,375.516,375.1271,375.3216,1445.0
2021-11-16 11:15:00,385.88,386.26,385.88,386.22,1429.0,375.1757,375.5452,375.1757,375.5063,1429.0
2021-11-16 11:20:00,386.37,386.83,386.23,386.23,1661.0,375.6521,376.0994,375.516,375.516,1661.0
2021-11-16 11:25:00,386.16,386.16,385.21,385.21,1209.0,375.4479,375.4479,374.5243,374.5243,1209.0
2021-11-16 11:30:00,385.3,385.68,385.3,385.47,1179.0,374.6118,374.9813,374.6118,374.7771,1179.0
2021-11-16 11:35:00,385.47,385.54,385.43,385.43,530.0,374.7771,374.8451,374.7382,374.7382,530.0
2021-11-16 11:40:00,385.57,385.65,385.55,385.65,1330.0,374.8743,374.9521,374.8549,374.9521,1330.0
2021-11-16 11:45:00,385.54,385.97,385.54,385.97,1032.0,374.8451,375.2632,374.8451,375.2632,1032.0
2021-11-16 11:50:00,385.98,386.34,385.97,386.07,2652.0,375.2729,375.623,375.2632,375.3604,2652.0
2021-11-16 11:55:00,386.08,386.58,386.07,386.58,1548.0,375.3702,375.8563,375.3604,375.8563,1548.0
2021-11-16 12:00:00,386.56,386.57,386.18,386.18,1292.0,375.8369,375.8466,375.4674,375.4674,1292.0
2021-11-16 12:05:00,386.17,386.17,385.36,385.36,1676.0,375.4577,375.4577,374.6701,374.6701,1676.0
2021-11-16 12:10:00,385.38,385.48,385.38,385.48,200.0,374.6896,374.7868,374.6896,374.7868,200.0
2021-11-16 12:15:00,385.43,385.6,385.39,385.42,2400.0,374.7382,374.9035,374.6993,374.7285,2400.0
2021-11-16 12:20:00,385.4,385.58,385.33,385.52,820.0,374.709,374.884,374.641,374.8257,820.0
2021-11-16 12:25:00,385.49,385.51,385.4,385.51,600.0,374.7965,374.816,374.709,374.816,600.0
2021-11-16 12:30:00,385.5,385.51,385.5,385.5,100.0,374.8063,374.816,374.8063,374.8063,100.0
2021-11-16 12:35:00,385.62,385.89,385.51,385.86,1163.0,374.9229,375.1854,374.816,375.1563,1163.0
2021-11-16 12:40:00,385.77,386.06,385.72,386.06,800.0,375.0688,375.3507,375.0202,375.3507,800.0
2021-11-16 12:45:00,386.05,386.24,385.84,385.88,957.0,375.341,375.5257,375.1368,375.1757,957.0
2021-11-16 12:50:00,386.0,386.13,385.89,386.13,500.0,375.2924,375.4188,375.1854,375.4188,500.0
2021-11-16 12:55:00,386.03,386.4,386.02,386.29,605.0,375.3216,375.6813,375.3118,375.5743,605.0
2021-11-16 13:00:00,386.43,386.65,386.43,386.65,760.0,375.7105,375.9244,375.7105,375.9244,760.0
2021-11-16 13:05:00,386.56,386.56,386.37,386.4,777.0,375.8369,375.8369,375.6521,375.6813,777.0
2021-11-16 13:10:00,386.27,386.27,386.13,386.24,400.0,375.5549,375.5549,375.4188,375.5257,400.0
2021-11-16 13:15:00,386.19,386.29,386.08,386.08,700.0,375.4771,375.5743,375.3702,375.3702,700.0
2021-11-16 13:20:00,386.11,386.12,385.6,385.67,1000.0,375.3993,375.4091,374.9035,374.9715,1000.0
2021-11-16 13:25:00,385.43,385.43,385.43,385.43,100.0,374.7382,374.7382,374.7382,374.7382,100.0
2021-11-16 13:30:00,385.44,385.44,385.24,385.24,1694.0,374.7479,374.7479,374.5535,374.5535,1694.0
2021-11-16 13:35:00,385.24,385.24,385.06,385.13,837.0,374.5535,374.5535,374.3785,374.4465,837.0
2021-11-16 13:40:00,385.13,385.13,384.83,384.87,900.0,374.4465,374.4465,374.1548,374.1937,900.0
2021-11-16 13:45:00,384.82,384.82,384.6,384.6,1798.0,374.1451,374.1451,373.9312,373.9312,1798.0
2021-11-16 13:50:00,384.74,384.88,384.74,384.88,600.0,374.0673,374.2035,374.0673,374.2035,600.0
2021-11-16 13:55:00,384.69,384.69,384.57,384.57,600.0,374.0187,374.0187,373.9021,373.9021,600.0
2021-11-16 14:00:00,384.46,384.46,384.31,384.34,841.0,373.7951,373.7951,373.6493,373.6784,841.0
2021-11-16 14:05:00,384.34,384.34,383.55,383.74,1401.0,373.6784,373.6784,372.9103,373.0951,1401.0
2021-11-16 14:10:00,383.59,384.06,383.57,384.06,720.0,372.9492,373.4062,372.9298,373.4062,720.0
2021-11-16 14:15:00,383.76,383.76,383.64,383.69,700.0,373.1145,373.1145,372.9979,373.0465,700.0
2021-11-16 14:20:00,383.69,383.69,383.6,383.61,605.0,373.0465,373.0465,372.959,372.9687,605.0
2021-11-16 14:25:00,383.46,383.46,383.35,383.41,1522.0,372.8228,372.8228,372.7159,372.7742,1522.0
2021-11-16 14:30:00,383.37,383.37,382.79,382.86,2098.0,372.7353,372.7353,372.1714,372.2395,2098.0
2021-11-16 14:35:00,382.41,382.99,382.41,382.9,1104.0,371.802,372.3659,371.802,372.2784,1104.0
2021-11-16 14:40:00,383.07,383.07,382.81,382.83,850.0,372.4437,372.4437,372.1909,372.2103,850.0
2021-11-16 14:45:00,382.89,382.89,382.24,382.65,1000.0,372.2687,372.2687,371.6367,372.0353,1000.0
2021-11-16 14:50:00,382.57,382.57,382.29,382.31,1246.0,371.9575,371.9575,371.6853,371.7047,1246.0
2021-11-16 14:55:00,382.29,382.48,381.8,381.94,3199.0,371.6853,371.87,371.2089,371.345,3199.0
2021-11-16 15:00:00,382.0,382.41,381.96,381.96,4062.0,371.4033,371.802,371.3645,371.3645,4062.0
2021-11-16 15:05:00,382.02,382.02,381.77,381.77,791.0,371.4228,371.4228,371.1797,371.1797,791.0
2021-11-16 15:10:00,381.83,382.36,381.79,381.94,3007.0,371.2381,371.7534,371.1992,371.345,3007.0
2021-11-16 15:15:00,381.94,382.05,381.49,381.56,2452.0,371.345,371.452,370.9075,370.9756,2452.0
2021-11-16 15:20:00,381.59,381.64,381.26,381.26,2220.0,371.0047,371.0533,370.6839,370.6839,2220.0
2021-11-16 15:25:00,381.18,381.29,380.96,381.19,5195.0,370.6061,370.713,370.3922,370.6158,5195.0
2021-11-16 15:30:00,381.06,381.85,381.06,381.69,2426.0,370.4894,371.2575,370.4894,371.1019,2426.0
2021-11-16 15:35:00,381.6,381.92,381.34,381.8,3147.0,371.0144,371.3256,370.7617,371.2089,3147.0
2021-11-16 15:40:00,381.6,381.88,381.51,381.66,2702.0,371.0144,371.2867,370.9269,371.0728,2702.0
2021-11-16 15:45:00,381.9,381.97,381.31,381.38,4389.0,371.3061,371.3742,370.7325,370.8005,4389.0
2021-11-16 15:50:00,381.06,381.39,380.79,380.95,6838.0,370.4894,370.8103,370.2269,370.3825,6838.0
2021-11-16 15:55:00,380.99,381.67,380.91,381.65,17255.0,370.4214,371.0825,370.3436,371.0631,17255.0
2021-11-17 09:30:00,379.8,381.98,379.8,380.01,11210.0,369.2644,371.3839,369.2644,369.4685,11210.0
2021-11-17 09:35:00,380.63,380.65,378.53,379.01,5931.0,370.0713,370.0908,368.0296,368.4963,5931.0
2021-11-17 09:40:00,379.5,380.97,378.8,380.42,3360.0,368.9727,370.4019,368.2921,369.8672,3360.0
2021-11-17 09:45:00,380.35,380.35,377.23,377.23,3220.0,369.7991,369.7991,366.7657,366.7657,3220.0
2021-11-17 09:50:00,377.69,378.0,375.02,375.02,7541.0,367.2129,367.5143,364.617,364.617,7541.0
2021-11-17 09:55:00,375.36,375.44,374.3,374.57,3743.0,364.9475,365.0253,363.9169,364.1795,3743.0
2021-11-17 10:00:00,375.04,376.85,374.49,376.63,5136.0,364.6364,366.3962,364.1017,366.1823,5136.0
2021-11-17 10:05:00,376.62,376.62,375.01,375.82,4593.0,366.1726,366.1726,364.6072,365.3948,4593.0
2021-11-17 10:10:00,375.25,375.75,374.4,375.4,15213.0,364.8406,365.3267,364.0142,364.9864,15213.0
2021-11-17 10:15:00,375.36,375.58,374.36,374.36,15404.0,364.9475,365.1614,363.9753,363.9753,15404.0
2021-11-17 10:20:00,374.69,375.6,374.69,375.6,5872.0,364.2961,365.1809,364.2961,365.1809,5872.0
2021-11-17 10:25:00,375.61,375.67,374.83,375.21,26999.0,365.1906,365.2489,364.4322,364.8017,26999.0
2021-11-17 10:30:00,375.69,377.36,375.44,377.36,10679.0,365.2684,366.8921,365.0253,366.8921,10679.0
2021-11-17 10:35:00,377.49,378.29,377.19,377.95,2432.0,367.0185,367.7963,366.7268,367.4657,2432.0
2021-11-17 10:40:00,378.13,378.91,378.12,378.63,2069.0,367.6407,368.3991,367.631,368.1268,2069.0
2021-11-17 10:45:00,378.06,379.13,378.05,378.84,1700.0,367.5726,368.613,367.5629,368.331,1700.0
2021-11-17 10:50:00,378.79,378.97,378.1,378.16,3202.0,368.2824,368.4574,367.6115,367.6699,3202.0
2021-11-17 10:55:00,378.11,378.46,377.91,378.35,1800.0,367.6213,367.9615,367.4268,367.8546,1800.0
2021-11-17 11:00:00,378.44,378.61,378.23,378.37,2864.0,367.9421,368.1074,367.7379,367.874,2864.0
2021-11-17 11:05:00,378.31,379.44,378.29,379.38,3646.0,367.8157,368.9144,367.7963,368.856,3646.0
2021-11-17 11:10:00,379.21,379.33,378.65,378.69,3063.0,368.6907,368.8074,368.1463,368.1852,3063.0
2021-11-17 11:15:00,378.71,379.06,378.42,378.48,5297.0,368.2046,368.5449,367.9227,367.981,5297.0
2021-11-17 11:20:00,378.53,378.53,377.18,377.3,1500.0,368.0296,368.0296,366.7171,366.8337,1500.0
2021-11-17 11:25:00,376.94,377.15,376.75,376.8,1102.0,366.4837,366.6879,366.299,366.3476,1102.0
2021-11-17 11:30:00,377.01,377.07,376.8,377.07,621.0,366.5518,366.6101,366.3476,366.6101,621.0
2021-11-17 11:35:00,376.92,377.11,376.91,376.91,711.0,366.4643,366.649,366.4545,366.4545,711.0
2021-11-17 11:40:00,376.82,377.21,376.82,376.98,1710.0,366.367,366.7462,366.367,366.5226,1710.0
2021-11-17 11:45:00,377.0,377.6,377.0,377.55,300.0,366.542,367.1254,366.542,367.0768,300.0
2021-11-17 11:50:00,377.46,378.04,377.12,378.04,1709.0,366.9893,367.5532,366.6587,367.5532,1709.0
2021-11-17 11:55:00,377.8,378.37,377.79,378.37,900.0,367.3199,367.874,367.3101,367.874,900.0
2021-11-17 12:00:00,378.13,378.3,377.92,378.04,1598.0,367.6407,367.806,367.4365,367.5532,1598.0
2021-11-17 12:05:00,377.9,377.9,377.48,377.54,1236.0,367.4171,367.4171,367.0087,367.0671,1236.0
2021-11-17 12:10:00,377.75,378.05,377.74,378.0,1600.0,367.2712,367.5629,367.2615,367.5143,1600.0
2021-11-17 12:15:00,378.0,378.53,378.0,378.41,1525.0,367.5143,368.0296,367.5143,367.9129,1525.0
2021-11-17 12:20:00,378.56,378.58,377.46,377.57,5241.0,368.0588,368.0782,366.9893,367.0962,5241.0
2021-11-17 12:25:00,377.31,377.4,377.06,377.06,1791.0,366.8434,366.9309,366.6004,366.6004,1791.0
2021-11-17 12:30:00,377.06,377.07,376.54,376.87,1034.0,366.6004,366.6101,366.0948,366.4157,1034.0
2021-11-17 12:35:00,376.92,377.55,376.91,377.55,704.0,366.4643,367.0768,366.4545,367.0768,704.0
2021-11-17 12:40:00,377.42,377.42,377.19,377.38,429.0,366.9504,366.9504,366.7268,366.9115,429.0
2021-11-17 12:45:00,377.65,378.03,377.55,378.03,600.0,367.174,367.5435,367.0768,367.5435,600.0
2021-11-17 12:50:00,378.11,378.29,378.0,378.12,1499.0,367.6213,367.7963,367.5143,367.631,1499.0
2021-11-17 12:55:00,378.28,378.94,378.04,378.94,1500.0,367.7865,368.4282,367.5532,368.4282,1500.0
2021-11-17 13:00:00,378.64,379.01,378.64,378.68,1428.0,368.1366,368.4963,368.1366,368.1754,1428.0
2021-11-17 13:05:00,378.57,379.04,378.57,378.98,2000.0,368.0685,368.5255,368.0685,368.4671,2000.0
2021-11-17 13:10:00,378.7,379.74,378.7,379.64,1200.0,368.1949,369.206,368.1949,369.1088,1200.0
2021-11-17 13:15:00,379.29,379.29,378.72,379.06,2700.0,368.7685,368.7685,368.2143,368.5449,2700.0
2021-11-17 13:20:00,379.05,379.12,378.76,379.12,1200.0,368.5352,368.6032,368.2532,368.6032,1200.0
2021-11-17 13:25:00,379.15,379.15,378.53,378.53,900.0,368.6324,368.6324,368.0296,368.0296,900.0
2021-11-17 13:30:00,378.53,378.96,378.13,378.74,1400.0,368.0296,368.4477,367.6407,368.2338,1400.0
2021-11-17 13:35:00,378.66,378.7,378.35,378.67,1300.0,368.156,368.1949,367.8546,368.1657,1300.0
2021-11-17 13:40:00,378.67,379.02,378.66,379.02,600.0,368.1657,368.506,368.156,368.506,600.0
2021-11-17 13:45:00,379.22,379.22,378.56,378.56,2187.0,368.7005,368.7005,368.0588,368.0588,2187.0
2021-11-17 13:50:00,378.54,378.54,378.1,378.4,900.0,368.0393,368.0393,367.6115,367.9032,900.0
2021-11-17 13:55:00,378.43,378.84,378.31,378.81,1100.0,367.9324,368.331,367.8157,368.3018,1100.0
2021-11-17 14:00:00,378.74,378.74,377.67,378.15,1410.0,368.2338,368.2338,367.1935,367.6601,1410.0
2021-11-17 14:05:00,378.1,378.39,378.06,378.39,1100.0,367.6115,367.8935,367.5726,367.8935,1100.0
2021-11-17 14:10:00,378.46,378.5,377.25,377.36,3708.0,367.9615,368.0004,366.7851,366.8921,3708.0
2021-11-17 14:15:00,377.51,377.65,377.06,377.28,2163.0,367.0379,367.174,366.6004,366.8143,2163.0
2021-11-17 14:20:00,377.28,377.61,377.0,377.6,1819.0,366.8143,367.1351,366.542,367.1254,1819.0
2021-11-17 14:25:00,377.37,377.67,377.23,377.59,1500.0,366.9018,367.1935,366.7657,367.1157,1500.0
2021-11-17 14:30:00,377.76,377.87,377.46,377.46,1360.0,367.281,367.3879,366.9893,366.9893,1360.0
2021-11-17 14:35:00,377.67,378.82,377.67,378.81,1048.0,367.1935,368.3116,367.1935,368.3018,1048.0
2021-11-17 14:40:00,378.94,379.27,378.94,379.22,300.0,368.4282,368.7491,368.4282,368.7005,300.0
2021-11-17 14:45:00,379.05,379.67,378.35,379.67,3289.0,368.5352,369.138,367.8546,369.138,3289.0
2021-11-17 14:50:00,379.43,379.64,379.21,379.29,1785.0,368.9046,369.1088,368.6907,368.7685,1785.0
2021-11-17 14:55:00,379.31,379.85,379.31,379.68,1403.0,368.788,369.313,368.788,369.1477,1403.0
2021-11-17 15:00:00,379.67,379.67,379.24,379.62,3192.0,369.138,369.138,368.7199,369.0894,3192.0
2021-11-17 15:05:00,379.45,379.77,379.32,379.67,1311.0,368.9241,369.2352,368.7977,369.138,1311.0
2021-11-17 15:10:00,379.8,379.8,379.01,379.19,1056.0,369.2644,369.2644,368.4963,368.6713,1056.0
2021-11-17 15:15:00,379.24,380.16,379.24,379.73,1446.0,368.7199,369.6144,368.7199,369.1963,1446.0
2021-11-17 15:20:00,379.75,380.09,379.75,379.86,1520.0,369.2158,369.5463,369.2158,369.3227,1520.0
2021-11-17 15:25:00,379.97,380.24,379.96,380.24,901.0,369.4297,369.6922,369.4199,369.6922,901.0
2021-11-17 15:30:00,380.16,380.32,379.75,380.3,5141.0,369.6144,369.7699,369.2158,369.7505,5141.0
2021-11-17 15:35:00,380.16,380.85,380.04,380.8,3703.0,369.6144,370.2852,369.4977,370.2366,3703.0
2021-11-17 15:40:00,380.87,381.12,380.16,380.17,5314.0,370.3047,370.5478,369.6144,369.6241,5314.0
2021-11-17 15:45:00,380.21,380.56,380.2,380.43,5687.0,369.663,370.0033,369.6533,369.8769,5687.0
2021-11-17 15:50:00,380.21,380.83,380.12,380.52,9036.0,369.663,370.2658,369.5755,369.9644,9036.0
2021-11-17 15:55:00,380.53,380.54,379.61,379.72,21481.0,369.9741,369.9838,369.0796,369.1866,21481.0
2021-11-18 09:30:00,380.41,382.21,379.62,380.29,8102.0,369.8575,371.6075,369.0894,369.7408,8102.0
2021-11-18 09:35:00,379.91,381.47,379.12,381.14,900.0,369.3713,370.888,368.6032,370.5672,900.0
2021-11-18 09:40:00,380.39,381.28,380.25,380.98,3327.0,369.838,370.7033,369.7019,370.4116,3327.0
2021-11-18 09:45:00,380.19,382.39,380.06,381.81,1176.0,369.6436,371.7825,369.5172,371.2186,1176.0
2021-11-18 09:50:00,382.47,382.47,380.21,380.82,1100.0,371.8603,371.8603,369.663,370.2561,1100.0
2021-11-18 09:55:00,380.84,380.85,380.84,380.84,103.0,370.2755,370.2852,370.2755,370.2755,103.0
2021-11-18 10:00:00,380.51,380.51,380.43,380.43,300.0,369.9547,369.9547,369.8769,369.8769,300.0
2021-11-18 10:05:00,380.0,380.46,379.08,380.07,10546.0,369.4588,369.9061,368.5643,369.5269,10546.0
2021-11-18 10:10:00,379.33,379.33,378.19,378.65,1200.0,368.8074,368.8074,367.699,368.1463,1200.0
2021-11-18 10:15:00,378.75,379.14,376.34,376.96,4241.0,368.2435,368.6227,365.9004,366.5032,4241.0
2021-11-18 10:20:00,376.48,377.22,376.0,377.22,1399.0,366.0365,366.7559,365.5698,366.7559,1399.0
2021-11-18 10:25:00,377.47,377.98,377.4,377.98,800.0,366.999,367.4949,366.9309,367.4949,800.0
2021-11-18 10:30:00,377.85,379.29,377.85,379.29,3333.0,367.3685,368.7685,367.3685,368.7685,3333.0
2021-11-18 10:35:00,380.54,380.54,379.0,379.0,700.0,369.9838,369.9838,368.4866,368.4866,700.0
2021-11-18 10:40:00,378.94,379.4,378.94,379.32,600.0,368.4282,368.8755,368.4282,368.7977,600.0
2021-11-18 10:45:00,379.3,380.29,379.3,379.88,1435.0,368.7782,369.7408,368.7782,369.3422,1435.0
2021-11-18 10:50:00,380.17,380.55,380.01,380.41,2100.0,369.6241,369.9936,369.4685,369.8575,2100.0
2021-11-18 10:55:00,380.1,380.6,379.9,380.31,2459.0,369.5561,370.0422,369.3616,369.7602,2459.0
2021-11-18 11:00:00,380.14,380.6,379.74,379.8,1765.0,369.5949,370.0422,369.206,369.2644,1765.0
2021-11-18 11:05:00,380.47,380.69,380.0,380.69,878.0,369.9158,370.1297,369.4588,370.1297,878.0
2021-11-18 11:10:00,381.02,381.7,380.66,381.06,2216.0,370.4505,371.1117,370.1005,370.4894,2216.0
2021-11-18 11:15:00,381.28,381.28,380.67,380.72,613.0,370.7033,370.7033,370.1102,370.1589,613.0
2021-11-18 11:20:00,380.51,380.51,380.1,380.31,1400.0,369.9547,369.9547,369.5561,369.7602,1400.0
2021-11-18 11:25:00,380.45,380.45,380.02,380.13,1796.0,369.8963,369.8963,369.4783,369.5852,1796.0
2021-11-18 11:30:00,380.04,381.05,379.99,381.05,4228.0,369.4977,370.4797,369.4491,370.4797,4228.0
2021-11-18 11:35:00,380.84,380.94,380.29,380.3,1680.0,370.2755,370.3728,369.7408,369.7505,1680.0
2021-11-18 11:40:00,380.25,380.25,380.06,380.06,394.0,369.7019,369.7019,369.5172,369.5172,394.0
2021-11-18 11:45:00,380.04,380.04,378.78,379.28,4623.0,369.4977,369.4977,368.2727,368.7588,4623.0
2021-11-18 11:50:00,379.56,379.8,379.47,379.74,1100.0,369.031,369.2644,368.9435,369.206,1100.0
2021-11-18 11:55:00,379.76,380.3,379.76,380.23,1504.0,369.2255,369.7505,369.2255,369.6824,1504.0
2021-11-18 12:00:00,380.38,380.52,380.14,380.51,3692.0,369.8283,369.9644,369.5949,369.9547,3692.0
2021-11-18 12:05:00,380.25,380.27,379.84,379.84,800.0,369.7019,369.7213,369.3033,369.3033,800.0
2021-11-18 12:10:00,379.92,380.14,379.7,380.0,2322.0,369.381,369.5949,369.1671,369.4588,2322.0
2021-11-18 12:15:00,379.75,379.77,379.29,379.3,1800.0,369.2158,369.2352,368.7685,368.7782,1800.0
2021-11-18 12:20:00,379.0,379.39,378.92,379.05,800.0,368.4866,368.8657,368.4088,368.5352,800.0
2021-11-18 12:25:00,378.99,379.2,378.38,378.38,2476.0,368.4768,368.681,367.8838,367.8838,2476.0
2021-11-18 12:30:00,378.14,378.79,378.14,378.55,1800.0,367.6504,368.2824,367.6504,368.049,1800.0
2021-11-18 12:35:00,378.59,378.62,377.95,377.95,1568.0,368.0879,368.1171,367.4657,367.4657,1568.0
2021-11-18 12:40:00,377.79,378.17,377.74,377.94,2765.0,367.3101,367.6796,367.2615,367.456,2765.0
2021-11-18 12:45:00,377.69,377.8,377.23,377.23,1600.0,367.2129,367.3199,366.7657,366.7657,1600.0
2021-11-18 12:50:00,377.22,377.28,376.91,377.28,2550.0,366.7559,366.8143,366.4545,366.8143,2550.0
2021-11-18 12:55:00,377.58,378.03,377.58,378.03,300.0,367.106,367.5435,367.106,367.5435,300.0
2021-11-18 13:00:00,377.52,378.18,377.52,377.88,1800.0,367.0476,367.6893,367.0476,367.3976,1800.0
2021-11-18 13:05:00,377.73,377.73,377.6,377.73,300.0,367.2518,367.2518,367.1254,367.2518,300.0
2021-11-18 13:10:00,377.73,378.21,377.73,378.05,1774.0,367.2518,367.7185,367.2518,367.5629,1774.0
2021-11-18 13:15:00,377.86,378.01,377.39,377.39,1973.0,367.3782,367.524,366.9212,366.9212,1973.0
2021-11-18 13:20:00,377.33,377.94,377.33,377.92,1527.0,366.8629,367.456,366.8629,367.4365,1527.0
2021-11-18 13:25:00,378.1,378.49,378.09,378.49,900.0,367.6115,367.9907,367.6018,367.9907,900.0
2021-11-18 13:30:00,378.65,379.05,378.23,378.23,1054.0,368.1463,368.5352,367.7379,367.7379,1054.0
2021-11-18 13:35:00,378.12,378.36,377.67,377.73,3568.0,367.631,367.8643,367.1935,367.2518,3568.0
2021-11-18 13:40:00,377.67,377.67,377.03,377.19,1700.0,367.1935,367.1935,366.5712,366.7268,1700.0
2021-11-18 13:45:00,377.28,378.24,377.28,378.24,1700.0,366.8143,367.7476,366.8143,367.7476,1700.0
2021-11-18 13:50:00,378.22,378.55,378.19,378.27,1888.0,367.7282,368.049,367.699,367.7768,1888.0
2021-11-18 13:55:00,378.25,378.29,378.24,378.29,600.0,367.7574,367.7963,367.7476,367.7963,600.0
2021-11-18 14:00:00,378.04,378.04,377.28,377.8,1202.0,367.5532,367.5532,366.8143,367.3199,1202.0
2021-11-18 14:05:00,377.81,378.31,377.68,378.28,1600.0,367.3296,367.8157,367.2032,367.7865,1600.0
2021-11-18 14:10:00,378.02,378.05,377.77,377.77,1315.0,367.5338,367.5629,367.2907,367.2907,1315.0
2021-11-18 14:15:00,377.77,377.84,377.67,377.67,300.0,367.2907,367.3587,367.1935,367.1935,300.0
2021-11-18 14:20:00,377.71,377.84,377.46,377.61,1000.0,367.2324,367.3587,366.9893,367.1351,1000.0
2021-11-18 14:25:00,377.6,377.6,377.29,377.36,1738.0,367.1254,367.1254,366.824,366.8921,1738.0
2021-11-18 14:30:00,377.01,377.18,376.66,377.13,1800.0,366.5518,366.7171,366.2115,366.6684,1800.0
2021-11-18 14:35:00,377.14,377.38,376.96,377.23,747.0,366.6782,366.9115,366.5032,366.7657,747.0
2021-11-18 14:40:00,377.42,377.42,376.99,377.1,1223.0,366.9504,366.9504,366.5323,366.6393,1223.0
2021-11-18 14:45:00,377.13,377.45,377.12,377.45,597.0,366.6684,366.9796,366.6587,366.9796,597.0
2021-11-18 14:50:00,377.15,377.59,377.15,377.59,1600.0,366.6879,367.1157,366.6879,367.1157,1600.0
2021-11-18 14:55:00,377.29,377.67,377.28,377.63,1503.0,366.824,367.1935,366.8143,367.1546,1503.0
2021-11-18 15:00:00,377.71,378.31,377.52,378.31,7633.0,367.2324,367.8157,367.0476,367.8157,7633.0
2021-11-18 15:05:00,378.3,378.57,378.28,378.57,800.0,367.806,368.0685,367.7865,368.0685,800.0
2021-11-18 15:10:00,378.41,378.45,377.98,377.99,1507.0,367.9129,367.9518,367.4949,367.5046,1507.0
2021-11-18 15:15:00,377.96,378.06,377.77,377.98,1100.0,367.4754,367.5726,367.2907,367.4949,1100.0
2021-11-18 15:20:00,377.8,378.06,377.5,378.06,1739.0,367.3199,367.5726,367.0282,367.5726,1739.0
2021-11-18 15:25:00,378.48,378.67,378.47,378.64,1100.0,367.981,368.1657,367.9713,368.1366,1100.0
2021-11-18 15:30:00,378.63,379.0,377.72,377.75,3621.0,368.1268,368.4866,367.2421,367.2712,3621.0
2021-11-18 15:35:00,377.8,378.15,377.48,377.7,3603.0,367.3199,367.6601,367.0087,367.2226,3603.0
2021-11-18 15:40:00,377.54,377.54,377.01,377.04,4008.0,367.0671,367.0671,366.5518,366.5809,4008.0
2021-11-18 15:45:00,377.04,377.62,377.03,377.36,4127.0,366.5809,367.1448,366.5712,366.8921,4127.0
2021-11-18 15:50:00,377.2,377.68,377.08,377.48,6737.0,366.7365,367.2032,366.6198,367.0087,6737.0
2021-11-18 15:55:00,377.57,378.09,377.25,378.09,21565.0,367.0962,367.6018,366.7851,367.6018,21565.0
2021-11-19 09:30:00,374.98,375.06,374.0,374.62,22826.0,364.5781,364.6559,363.6253,364.2281,22826.0
2021-11-19 09:35:00,374.47,375.74,374.18,374.66,10294.0,364.0822,365.317,363.8003,364.267,10294.0
2021-11-19 09:40:00,375.34,376.4,375.18,375.93,4199.0,364.9281,365.9587,364.7725,365.5017,4199.0
2021-11-19 09:45:00,375.7,376.74,375.25,376.35,5675.0,365.2781,366.2893,364.8406,365.9101,5675.0
2021-11-19 09:50:00,376.44,376.76,375.76,375.81,4842.0,365.9976,366.3087,365.3364,365.3851,4842.0
2021-11-19 09:55:00,375.91,376.9,375.65,376.9,4264.0,365.4823,366.4448,365.2295,366.4448,4264.0
2021-11-19 10:00:00,376.76,376.76,374.96,375.5,1845.0,366.3087,366.3087,364.5586,365.0837,1845.0
2021-11-19 10:05:00,375.41,375.86,374.58,374.67,3204.0,364.9962,365.4337,364.1892,364.2767,3204.0
2021-11-19 10:10:00,374.32,374.61,373.53,374.04,5134.0,363.9364,364.2183,363.1683,363.6642,5134.0
2021-11-19 10:15:00,374.35,374.48,373.29,374.03,10064.0,363.9656,364.092,362.935,363.6544,10064.0
2021-11-19 10:20:00,373.97,373.97,373.0,373.0,2474.0,363.5961,363.5961,362.653,362.653,2474.0
2021-11-19 10:25:00,373.47,373.51,372.72,372.9,3279.0,363.11,363.1489,362.3808,362.5558,3279.0
2021-11-19 10:30:00,372.28,372.34,371.74,372.26,3108.0,361.953,362.0113,361.428,361.9335,3108.0
2021-11-19 10:35:00,372.13,372.59,371.85,372.59,5709.0,361.8071,362.2544,361.5349,362.2544,5709.0
2021-11-19 10:40:00,372.67,373.61,372.55,373.52,3663.0,362.3322,363.2461,362.2155,363.1586,3663.0
2021-11-19 10:45:00,373.56,373.66,373.37,373.37,2059.0,363.1975,363.2947,363.0127,363.0127,2059.0
2021-11-19 10:50:00,373.42,373.81,373.19,373.41,7863.0,363.0614,363.4405,362.8377,363.0516,7863.0
2021-11-19 10:55:00,373.56,374.3,373.46,374.28,3968.0,363.1975,363.9169,363.1002,363.8975,3968.0
2021-11-19 11:00:00,374.28,375.39,374.12,375.39,4487.0,363.8975,364.9767,363.7419,364.9767,4487.0
2021-11-19 11:05:00,375.43,376.17,375.33,376.17,3963.0,365.0156,365.7351,364.9184,365.7351,3963.0
2021-11-19 11:10:00,376.66,376.66,376.13,376.3,2626.0,366.2115,366.2115,365.6962,365.8615,2626.0
2021-11-19 11:15:00,376.57,376.82,376.17,376.77,1777.0,366.124,366.367,365.7351,366.3184,1777.0
2021-11-19 11:20:00,376.84,377.03,375.25,375.25,4024.0,366.3865,366.5712,364.8406,364.8406,4024.0
2021-11-19 11:25:00,375.35,375.42,375.18,375.22,3638.0,364.9378,365.0059,364.7725,364.8114,3638.0
2021-11-19 11:30:00,375.38,376.59,375.38,376.56,2862.0,364.967,366.1434,364.967,366.1143,2862.0
2021-11-19 11:35:00,376.69,376.84,376.69,376.74,609.0,366.2406,366.3865,366.2406,366.2893,609.0
2021-11-19 11:40:00,376.9,377.59,376.9,377.59,2000.0,366.4448,367.1157,366.4448,367.1157,2000.0
2021-11-19 11:45:00,377.6,378.36,377.59,377.96,1508.0,367.1254,367.8643,367.1157,367.4754,1508.0
2021-11-19 11:50:00,377.94,377.95,377.84,377.95,565.0,367.456,367.4657,367.3587,367.4657,565.0
2021-11-19 11:55:00,378.16,378.16,377.91,378.1,1235.0,367.6699,367.6699,367.4268,367.6115,1235.0
2021-11-19 12:00:00,378.13,378.29,378.13,378.22,1412.0,367.6407,367.7963,367.6407,367.7282,1412.0
2021-11-19 12:05:00,378.27,378.96,378.21,378.95,1960.0,367.7768,368.4477,367.7185,368.438,1960.0
2021-11-19 12:10:00,379.13,379.14,378.95,379.1,791.0,368.613,368.6227,368.438,368.5838,791.0
2021-11-19 12:15:00,379.31,379.31,379.14,379.14,1558.0,368.788,368.788,368.6227,368.6227,1558.0
2021-11-19 12:20:00,378.9,378.9,378.9,378.9,100.0,368.3893,368.3893,368.3893,368.3893,100.0
2021-11-19 12:25:00,378.93,380.66,378.92,379.47,10391.0,368.4185,370.1005,368.4088,368.9435,10391.0
2021-11-19 12:30:00,379.5,379.9,379.5,379.85,700.0,368.9727,369.3616,368.9727,369.313,700.0
2021-11-19 12:35:00,379.96,380.07,379.96,380.07,325.0,369.4199,369.5269,369.4199,369.5269,325.0
2021-11-19 12:40:00,379.76,379.76,379.6,379.6,384.0,369.2255,369.2255,369.0699,369.0699,384.0
2021-11-19 12:45:00,379.68,379.71,379.62,379.63,601.0,369.1477,369.1769,369.0894,369.0991,601.0
2021-11-19 12:50:00,379.82,380.01,379.82,379.93,2149.0,369.2838,369.4685,369.2838,369.3908,2149.0
2021-11-19 12:55:00,380.06,380.46,379.91,379.91,2012.0,369.5172,369.9061,369.3713,369.3713,2012.0
2021-11-19 13:00:00,379.75,379.76,379.34,379.34,601.0,369.2158,369.2255,368.8171,368.8171,601.0
2021-11-19 13:05:00,379.41,379.83,379.41,379.83,1000.0,368.8852,369.2935,368.8852,369.2935,1000.0
2021-11-19 13:10:00,379.84,379.91,379.48,379.63,1909.0,369.3033,369.3713,368.9533,369.0991,1909.0
2021-11-19 13:15:00,379.28,379.28,378.96,378.96,400.0,368.7588,368.7588,368.4477,368.4477,400.0
2021-11-19 13:20:00,379.13,379.13,379.01,379.01,504.0,368.613,368.613,368.4963,368.4963,504.0
2021-11-19 13:25:00,378.3,378.67,378.15,378.33,2008.0,367.806,368.1657,367.6601,367.8352,2008.0
2021-11-19 13:30:00,378.35,378.48,378.09,378.48,1300.0,367.8546,367.981,367.6018,367.981,1300.0
2021-11-19 13:35:00,378.36,378.36,377.77,377.78,1671.0,367.8643,367.8643,367.2907,367.3004,1671.0
2021-11-19 13:40:00,377.67,377.82,377.63,377.82,908.0,367.1935,367.3393,367.1546,367.3393,908.0
2021-11-19 13:45:00,377.64,377.64,377.16,377.46,801.0,367.1643,367.1643,366.6976,366.9893,801.0
2021-11-19 13:50:00,377.51,378.23,377.22,378.23,1110.0,367.0379,367.7379,366.7559,367.7379,1110.0
2021-11-19 13:55:00,378.25,378.49,378.19,378.33,480.0,367.7574,367.9907,367.699,367.8352,480.0
2021-11-19 14:00:00,378.49,378.74,378.49,378.49,879.0,367.9907,368.2338,367.9907,367.9907,879.0
2021-11-19 14:05:00,378.57,378.57,378.28,378.38,789.0,368.0685,368.0685,367.7865,367.8838,789.0
2021-11-19 14:10:00,378.43,378.5,378.28,378.49,1473.0,367.9324,368.0004,367.7865,367.9907,1473.0
2021-11-19 14:15:00,378.55,379.08,378.55,379.01,1261.0,368.049,368.5643,368.049,368.4963,1261.0
2021-11-19 14:20:00,379.01,379.14,378.88,378.92,1500.0,368.4963,368.6227,368.3699,368.4088,1500.0
2021-11-19 14:25:00,378.86,378.86,378.52,378.52,905.0,368.3504,368.3504,368.0199,368.0199,905.0
2021-11-19 14:30:00,378.53,378.54,378.01,378.16,830.0,368.0296,368.0393,367.524,367.6699,830.0
2021-11-19 14:35:00,378.06,378.06,378.0,378.0,220.0,367.5726,367.5726,367.5143,367.5143,220.0
2021-11-19 14:40:00,378.51,378.51,377.47,377.81,1100.0,368.0102,368.0102,366.999,367.3296,1100.0
2021-11-19 14:45:00,377.68,377.68,377.31,377.58,1207.0,367.2032,367.2032,366.8434,367.106,1207.0
2021-11-19 14:50:00,377.4,377.45,377.21,377.21,700.0,366.9309,366.9796,366.7462,366.7462,700.0
2021-11-19 14:55:00,377.25,377.37,377.07,377.16,732.0,366.7851,366.9018,366.6101,366.6976,732.0
2021-11-19 15:00:00,377.1,377.53,377.1,377.14,1426.0,366.6393,367.0573,366.6393,366.6782,1426.0
2021-11-19 15:05:00,377.15,377.43,377.07,377.3,1375.0,366.6879,366.9601,366.6101,366.8337,1375.0
2021-11-19 15:10:00,377.16,377.16,376.88,376.89,1938.0,366.6976,366.6976,366.4254,366.4351,1938.0
2021-11-19 15:15:00,376.68,376.74,376.43,376.56,600.0,366.2309,366.2893,365.9879,366.1143,600.0
2021-11-19 15:20:00,376.5,376.56,376.13,376.39,2684.0,366.0559,366.1143,365.6962,365.949,2684.0
2021-11-19 15:25:00,376.31,376.8,376.19,376.8,1039.0,365.8712,366.3476,365.7545,366.3476,1039.0
2021-11-19 15:30:00,376.79,376.79,376.18,376.18,4140.0,366.3379,366.3379,365.7448,365.7448,4140.0
2021-11-19 15:35:00,376.44,376.67,376.01,376.01,3792.0,365.9976,366.2212,365.5795,365.5795,3792.0
2021-11-19 15:40:00,375.92,375.94,375.53,375.62,4624.0,365.492,365.5114,365.1128,365.2003,4624.0
2021-11-19 15:45:00,375.72,375.79,375.58,375.77,3090.0,365.2976,365.3656,365.1614,365.3462,3090.0
2021-11-19 15:50:00,375.58,375.77,375.43,375.6,8021.0,365.1614,365.3462,365.0156,365.1809,8021.0
2021-11-19 15:55:00,375.63,375.68,375.15,375.27,27968.0,365.21,365.2587,364.7434,364.86,27968.0
2021-11-22 09:30:00,379.36,380.15,378.91,379.43,5176.0,368.8366,369.6047,368.3991,368.9046,5176.0
2021-11-22 09:35:00,380.81,381.11,380.31,380.33,2676.0,370.2464,370.538,369.7602,369.7797,2676.0
2021-11-22 09:40:00,379.82,380.15,379.38,379.82,1307.0,369.2838,369.6047,368.856,369.2838,1307.0
2021-11-22 09:45:00,380.39,381.4,380.2,381.4,1270.0,369.838,370.82,369.6533,370.82,1270.0
2021-11-22 09:50:00,381.33,382.68,380.12,382.68,3400.0,370.7519,372.0645,369.5755,372.0645,3400.0
2021-11-22 09:55:00,382.68,382.68,381.17,381.97,1400.0,372.0645,372.0645,370.5964,371.3742,1400.0
2021-11-22 10:00:00,382.14,383.87,382.14,383.87,3000.0,371.5395,373.2215,371.5395,373.2215,3000.0
2021-11-22 10:05:00,383.02,384.53,383.01,383.62,2527.0,372.3951,373.8632,372.3853,372.9784,2527.0
2021-11-22 10:10:00,384.26,384.37,383.33,383.33,2239.0,373.6007,373.7076,372.6965,372.6965,2239.0
2021-11-22 10:15:00,383.21,383.21,382.34,382.34,702.0,372.5798,372.5798,371.7339,371.7339,702.0
2021-11-22 10:20:00,382.62,383.18,382.55,382.84,1683.0,372.0061,372.5506,371.9381,372.22,1683.0
2021-11-22 10:25:00,383.12,383.13,381.98,382.27,1950.0,372.4923,372.502,371.3839,371.6659,1950.0
2021-11-22 10:30:00,382.01,383.12,382.01,382.46,1989.0,371.4131,372.4923,371.4131,371.8506,1989.0
2021-11-22 10:35:00,382.84,382.84,382.35,382.46,971.0,372.22,372.22,371.7436,371.8506,971.0
2021-11-22 10:40:00,382.35,382.46,381.83,382.01,4404.0,371.7436,371.8506,371.2381,371.4131,4404.0
2021-11-22 10:45:00,381.7,382.22,381.53,382.22,1100.0,371.1117,371.6172,370.9464,371.6172,1100.0
2021-11-22 10:50:00,381.66,382.44,381.65,382.11,1566.0,371.0728,371.8311,371.0631,371.5103,1566.0
2021-11-22 10:55:00,382.13,383.68,382.13,383.68,4199.0,371.5297,373.0367,371.5297,373.0367,4199.0
2021-11-22 11:00:00,383.81,383.97,383.36,383.51,2200.0,373.1631,373.3187,372.7256,372.8715,2200.0
2021-11-22 11:05:00,383.97,383.99,383.29,383.52,1582.0,373.3187,373.3381,372.6576,372.8812,1582.0
2021-11-22 11:10:00,383.04,383.37,383.04,383.1,3102.0,372.4145,372.7353,372.4145,372.4728,3102.0
2021-11-22 11:15:00,383.23,383.55,383.09,383.33,3060.0,372.5992,372.9103,372.4631,372.6965,3060.0
2021-11-22 11:20:00,383.64,385.29,383.64,385.23,3177.0,372.9979,374.6021,372.9979,374.5437,3177.0
2021-11-22 11:25:00,385.01,385.01,384.26,384.27,4131.0,374.3298,374.3298,373.6007,373.6104,4131.0
2021-11-22 11:30:00,384.12,384.25,383.33,383.85,2650.0,373.4645,373.5909,372.6965,373.202,2650.0
2021-11-22 11:35:00,383.89,385.54,383.88,385.54,8537.0,373.2409,374.8451,373.2312,374.8451,8537.0
2021-11-22 11:40:00,385.72,386.2,385.03,385.06,5164.0,375.0202,375.4868,374.3493,374.3785,5164.0
2021-11-22 11:45:00,384.75,384.93,382.75,382.75,4503.0,374.0771,374.2521,372.1325,372.1325,4503.0
2021-11-22 11:50:00,382.77,383.08,380.5,380.5,4286.0,372.152,372.4534,369.945,369.945,4286.0
2021-11-22 11:55:00,380.42,380.42,379.63,380.02,975.0,369.8672,369.8672,369.0991,369.4783,975.0
2021-11-22 12:00:00,380.65,380.7,379.11,379.22,2638.0,370.0908,370.1394,368.5935,368.7005,2638.0
2021-11-22 12:05:00,380.31,381.12,380.29,381.12,900.0,369.7602,370.5478,369.7408,370.5478,900.0
2021-11-22 12:10:00,381.07,381.92,381.07,381.92,500.0,370.4991,371.3256,370.4991,371.3256,500.0
2021-11-22 12:15:00,381.84,381.84,380.79,381.16,1673.0,371.2478,371.2478,370.2269,370.5866,1673.0
2021-11-22 12:20:00,381.53,381.53,380.59,380.77,1220.0,370.9464,370.9464,370.0325,370.2075,1220.0
2021-11-22 12:25:00,380.77,381.26,380.35,381.26,2472.0,370.2075,370.6839,369.7991,370.6839,2472.0
2021-11-22 12:30:00,381.17,382.46,381.17,382.06,4632.0,370.5964,371.8506,370.5964,371.4617,4632.0
2021-11-22 12:35:00,382.17,383.13,382.01,382.56,1912.0,371.5686,372.502,371.4131,371.9478,1912.0
2021-11-22 12:40:00,382.77,382.97,382.58,382.73,1200.0,372.152,372.3464,371.9673,372.1131,1200.0
2021-11-22 12:45:00,382.59,382.99,382.3,382.98,3060.0,371.977,372.3659,371.695,372.3562,3060.0
2021-11-22 12:50:00,382.54,383.88,382.54,383.65,2901.0,371.9284,373.2312,371.9284,373.0076,2901.0
2021-11-22 12:55:00,383.39,384.14,383.34,384.14,850.0,372.7548,373.484,372.7062,373.484,850.0
2021-11-22 13:00:00,383.8,384.01,383.5,384.01,2700.0,373.1534,373.3576,372.8617,373.3576,2700.0
2021-11-22 13:05:00,383.81,383.82,383.18,383.37,1783.0,373.1631,373.1729,372.5506,372.7353,1783.0
2021-11-22 13:10:00,383.5,384.26,383.5,384.25,1800.0,372.8617,373.6007,372.8617,373.5909,1800.0
2021-11-22 13:15:00,384.57,384.71,384.22,384.69,1511.0,373.9021,374.0382,373.5618,374.0187,1511.0
2021-11-22 13:20:00,384.55,385.0,384.55,384.93,1496.0,373.8826,374.3201,373.8826,374.2521,1496.0
2021-11-22 13:25:00,385.05,385.48,385.05,385.48,2173.0,374.3687,374.7868,374.3687,374.7868,2173.0
2021-11-22 13:30:00,385.44,385.87,385.44,385.86,1700.0,374.7479,375.166,374.7479,375.1563,1700.0
2021-11-22 13:35:00,385.77,386.15,385.77,385.96,1167.0,375.0688,375.4382,375.0688,375.2535,1167.0
2021-11-22 13:40:00,385.84,386.06,385.67,385.95,3050.0,375.1368,375.3507,374.9715,375.2438,3050.0
2021-11-22 13:45:00,386.13,386.21,385.37,385.66,10411.0,375.4188,375.4966,374.6799,374.9618,10411.0
2021-11-22 13:50:00,385.6,385.63,385.49,385.58,1422.0,374.9035,374.9326,374.7965,374.884,1422.0
2021-11-22 13:55:00,385.52,385.95,385.51,385.95,1044.0,374.8257,375.2438,374.816,375.2438,1044.0
2021-11-22 14:00:00,385.65,386.86,385.63,386.86,4471.0,374.9521,376.1285,374.9326,376.1285,4471.0
2021-11-22 14:05:00,386.8,386.8,384.89,384.89,1804.0,376.0702,376.0702,374.2132,374.2132,1804.0
2021-11-22 14:10:00,384.39,384.39,383.37,383.71,1000.0,373.727,373.727,372.7353,373.0659,1000.0
2021-11-22 14:15:00,383.7,383.84,383.33,383.55,730.0,373.0562,373.1923,372.6965,372.9103,730.0
2021-11-22 14:20:00,383.33,383.62,383.02,383.48,1108.0,372.6965,372.9784,372.3951,372.8423,1108.0
2021-11-22 14:25:00,383.6,383.92,382.9,382.91,3002.0,372.959,373.2701,372.2784,372.2881,3002.0
2021-11-22 14:30:00,383.1,383.1,382.05,382.57,7142.0,372.4728,372.4728,371.452,371.9575,7142.0
2021-11-22 14:35:00,382.5,383.52,382.5,382.78,3653.0,371.8895,372.8812,371.8895,372.1617,3653.0
2021-11-22 14:40:00,383.0,384.42,382.74,384.42,2331.0,372.3756,373.7562,372.1228,373.7562,2331.0
2021-11-22 14:45:00,384.45,384.45,383.16,383.16,3422.0,373.7854,373.7854,372.5312,372.5312,3422.0
2021-11-22 14:50:00,383.34,383.34,383.0,383.15,1704.0,372.7062,372.7062,372.3756,372.5214,1704.0
2021-11-22 14:55:00,383.33,383.33,383.1,383.17,1982.0,372.6965,372.6965,372.4728,372.5409,1982.0
2021-11-22 15:00:00,383.15,383.19,383.05,383.1,1374.0,372.5214,372.5603,372.4242,372.4728,1374.0
2021-11-22 15:05:00,382.9,382.9,382.22,382.57,2490.0,372.2784,372.2784,371.6172,371.9575,2490.0
2021-11-22 15:10:00,382.9,383.26,382.56,382.56,1416.0,372.2784,372.6284,371.9478,371.9478,1416.0
2021-11-22 15:15:00,382.8,382.84,382.54,382.67,600.0,372.1812,372.22,371.9284,372.0548,600.0
2021-11-22 15:20:00,383.03,383.11,382.85,382.97,1103.0,372.4048,372.4826,372.2298,372.3464,1103.0
2021-11-22 15:25:00,382.8,382.8,382.0,382.05,2874.0,372.1812,372.1812,371.4033,371.452,2874.0
2021-11-22 15:30:00,381.74,382.22,381.73,382.15,2732.0,371.1506,371.6172,371.1408,371.5492,2732.0
2021-11-22 15:35:00,382.13,382.37,381.95,382.0,1902.0,371.5297,371.7631,371.3547,371.4033,1902.0
2021-11-22 15:40:00,381.89,381.98,380.26,380.26,2403.0,371.2964,371.3839,369.7116,369.7116,2403.0
2021-11-22 15:45:00,380.34,380.58,379.6,379.66,3721.0,369.7894,370.0227,369.0699,369.1283,3721.0
2021-11-22 15:50:00,379.54,379.66,378.04,378.13,14624.0,369.0116,369.1283,367.5532,367.6407,14624.0
2021-11-22 15:55:00,378.0,378.13,376.75,377.11,28279.0,367.5143,367.6407,366.299,366.649,28279.0
2021-11-23 09:30:00,376.62,378.88,375.36,378.88,10660.0,366.1726,368.3699,364.9475,368.3699,10660.0
2021-11-23 09:35:00,378.85,378.85,377.29,377.33,500.0,368.3407,368.3407,366.824,366.8629,500.0
2021-11-23 09:40:00,377.04,378.47,375.4,375.4,9005.0,366.5809,367.9713,364.9864,364.9864,9005.0
2021-11-23 09:45:00,376.06,377.78,376.06,377.35,13954.0,365.6281,367.3004,365.6281,366.8823,13954.0
2021-11-23 09:50:00,377.33,378.16,376.14,377.63,72125.0,366.8629,367.6699,365.7059,367.1546,72125.0
2021-11-23 09:55:00,378.51,378.51,377.2,377.51,35287.0,368.0102,368.0102,366.7365,367.0379,35287.0
2021-11-23 10:00:00,377.38,377.6,376.76,377.6,4318.0,366.9115,367.1254,366.3087,367.1254,4318.0
2021-11-23 10:05:00,377.55,377.6,376.11,376.11,55573.0,367.0768,367.1254,365.6767,365.6767,55573.0
2021-11-23 10:10:00,376.69,377.14,375.7,376.12,1127.0,366.2406,366.6782,365.2781,365.6865,1127.0
2021-11-23 10:15:00,376.12,377.5,375.98,376.98,2500.0,365.6865,367.0282,365.5503,366.5226,2500.0
2021-11-23 10:20:00,377.49,377.5,376.27,376.88,2100.0,367.0185,367.0282,365.8323,366.4254,2100.0
2021-11-23 10:25:00,376.36,376.92,375.52,375.52,900.0,365.9198,366.4643,365.1031,365.1031,900.0
2021-11-23 10:30:00,376.14,376.14,375.02,375.03,1863.0,365.7059,365.7059,364.617,364.6267,1863.0
2021-11-23 10:35:00,375.06,376.28,375.06,375.44,1478.0,364.6559,365.842,364.6559,365.0253,1478.0
2021-11-23 10:40:00,376.1,376.55,375.6,375.99,1474.0,365.667,366.1045,365.1809,365.5601,1474.0
2021-11-23 10:45:00,376.06,376.49,375.92,376.37,700.0,365.6281,366.0462,365.492,365.9295,700.0
2021-11-23 10:50:00,375.79,375.79,374.48,374.49,1000.0,365.3656,365.3656,364.092,364.1017,1000.0
2021-11-23 10:55:00,374.52,374.52,372.92,372.92,1150.0,364.1308,364.1308,362.5752,362.5752,1150.0
2021-11-23 11:00:00,373.69,373.69,372.37,372.6,1304.0,363.3239,363.3239,362.0405,362.2641,1304.0
2021-11-23 11:05:00,372.87,372.87,371.4,371.75,2652.0,362.5266,362.5266,361.0974,361.4377,2652.0
2021-11-23 11:10:00,372.41,373.13,372.4,373.13,600.0,362.0794,362.7794,362.0696,362.7794,600.0
2021-11-23 11:15:00,373.92,374.16,373.48,373.48,300.0,363.5475,363.7808,363.1197,363.1197,300.0
2021-11-23 11:20:00,373.35,373.83,373.35,373.83,700.0,362.9933,363.46,362.9933,363.46,700.0
2021-11-23 11:25:00,375.11,375.11,373.68,373.68,347.0,364.7045,364.7045,363.3141,363.3141,347.0
2021-11-23 11:30:00,373.96,375.86,373.96,374.74,1357.0,363.5864,365.4337,363.5864,364.3447,1357.0
2021-11-23 11:35:00,373.44,373.91,373.08,373.86,720.0,363.0808,363.5378,362.7308,363.4891,720.0
2021-11-23 11:40:00,374.17,374.17,373.79,373.82,1171.0,363.7905,363.7905,363.4211,363.4503,1171.0
2021-11-23 11:45:00,373.59,374.3,373.58,374.3,200.0,363.2266,363.9169,363.2169,363.9169,200.0
2021-11-23 11:50:00,374.82,374.82,373.54,373.55,900.0,364.4225,364.4225,363.178,363.1877,900.0
2021-11-23 11:55:00,373.83,373.84,373.6,373.61,400.0,363.46,363.4697,363.2364,363.2461,400.0
2021-11-23 12:00:00,373.6,373.6,372.59,373.18,1221.0,363.2364,363.2364,362.2544,362.828,1221.0
2021-11-23 12:05:00,372.6,372.6,372.11,372.11,400.0,362.2641,362.2641,361.7877,361.7877,400.0
2021-11-23 12:10:00,372.62,373.1,371.8,371.8,500.0,362.2835,362.7502,361.4863,361.4863,500.0
2021-11-23 12:15:00,372.43,373.04,372.43,372.65,500.0,362.0988,362.6919,362.0988,362.3127,500.0
2021-11-23 12:20:00,373.02,373.53,373.02,373.53,419.0,362.6725,363.1683,362.6725,363.1683,419.0
2021-11-23 12:25:00,373.53,373.57,372.66,372.97,1710.0,363.1683,363.2072,362.3224,362.6238,1710.0
2021-11-23 12:30:00,373.12,373.12,372.85,372.85,1004.0,362.7697,362.7697,362.5072,362.5072,1004.0
2021-11-23 12:35:00,372.91,374.71,372.91,374.71,26230.0,362.5655,364.3156,362.5655,364.3156,26230.0
2021-11-23 12:40:00,374.68,374.7,374.56,374.56,500.0,364.2864,364.3058,364.1697,364.1697,500.0
2021-11-23 12:45:00,374.41,374.88,374.16,374.88,1291.0,364.0239,364.4809,363.7808,364.4809,1291.0
2021-11-23 12:50:00,374.74,374.98,374.52,374.52,600.0,364.3447,364.5781,364.1308,364.1308,600.0
2021-11-23 12:55:00,374.59,375.34,374.55,375.3,26300.0,364.1989,364.9281,364.16,364.8892,26300.0
2021-11-23 13:00:00,375.4,375.76,375.17,375.59,3327.0,364.9864,365.3364,364.7628,365.1712,3327.0
2021-11-23 13:05:00,375.01,375.32,375.01,375.31,200.0,364.6072,364.9086,364.6072,364.8989,200.0
2021-11-23 13:10:00,374.66,374.68,374.35,374.68,500.0,364.267,364.2864,363.9656,364.2864,500.0
2021-11-23 13:15:00,374.73,374.93,374.17,374.18,1000.0,364.335,364.5295,363.7905,363.8003,1000.0
2021-11-23 13:20:00,374.25,374.73,374.25,374.58,515.0,363.8683,364.335,363.8683,364.1892,515.0
2021-11-23 13:25:00,374.61,374.61,374.6,374.61,100.0,364.2183,364.2183,364.2086,364.2183,100.0
2021-11-23 13:30:00,374.89,374.89,374.33,374.34,400.0,364.4906,364.4906,363.9461,363.9558,400.0
2021-11-23 13:35:00,374.9,375.03,374.69,374.77,2500.0,364.5003,364.6267,364.2961,364.3739,2500.0
2021-11-23 13:40:00,375.04,375.5,375.04,375.5,400.0,364.6364,365.0837,364.6364,365.0837,400.0
2021-11-23 13:45:00,375.93,376.14,375.76,376.14,1247.0,365.5017,365.7059,365.3364,365.7059,1247.0
2021-11-23 13:50:00,375.98,376.04,375.34,375.74,23775.0,365.5503,365.6087,364.9281,365.317,23775.0
2021-11-23 13:55:00,375.5,376.18,375.11,375.4,2982.0,365.0837,365.7448,364.7045,364.9864,2982.0
2021-11-23 14:00:00,375.29,375.71,375.14,375.54,2852.0,364.8795,365.2878,364.7336,365.1225,2852.0
2021-11-23 14:05:00,375.28,376.03,375.28,376.03,867.0,364.8698,365.599,364.8698,365.599,867.0
2021-11-23 14:10:00,376.2,376.64,375.79,376.06,950.0,365.7642,366.192,365.3656,365.6281,950.0
2021-11-23 14:15:00,375.93,376.21,375.71,375.88,850.0,365.5017,365.774,365.2878,365.4531,850.0
2021-11-23 14:20:00,375.81,376.4,375.81,376.13,2107.0,365.3851,365.9587,365.3851,365.6962,2107.0
2021-11-23 14:25:00,376.4,376.4,376.04,376.2,980.0,365.9587,365.9587,365.6087,365.7642,980.0
2021-11-23 14:30:00,375.95,375.96,374.57,374.78,10304.0,365.5212,365.5309,364.1795,364.3836,10304.0
2021-11-23 14:35:00,375.05,375.05,374.37,374.96,15874.0,364.6461,364.6461,363.985,364.5586,15874.0
2021-11-23 14:40:00,375.05,375.05,374.93,375.05,5256.0,364.6461,364.6461,364.5295,364.6461,5256.0
2021-11-23 14:45:00,375.05,375.05,374.54,375.05,17468.0,364.6461,364.6461,364.1503,364.6461,17468.0
2021-11-23 14:50:00,375.07,375.07,374.31,374.82,107462.0,364.6656,364.6656,363.9267,364.4225,107462.0
2021-11-23 14:55:00,374.64,375.26,374.64,375.25,4964.0,364.2475,364.8503,364.2475,364.8406,4964.0
2021-11-23 15:00:00,375.25,375.25,374.99,374.99,7147.0,364.8406,364.8406,364.5878,364.5878,7147.0
2021-11-23 15:05:00,375.0,375.0,374.6,374.61,8446.0,364.5975,364.5975,364.2086,364.2183,8446.0
2021-11-23 15:10:00,374.61,374.9,374.41,374.75,4740.0,364.2183,364.5003,364.0239,364.3545,4740.0
2021-11-23 15:15:00,374.66,374.9,373.71,373.71,7773.0,364.267,364.5003,363.3433,363.3433,7773.0
2021-11-23 15:20:00,373.93,374.46,373.82,374.46,2519.0,363.5572,364.0725,363.4503,364.0725,2519.0
2021-11-23 15:25:00,374.47,374.8,373.74,373.74,3765.0,364.0822,364.4031,363.3725,363.3725,3765.0
2021-11-23 15:30:00,373.66,374.07,373.08,373.47,3376.0,363.2947,363.6933,362.7308,363.11,3376.0
2021-11-23 15:35:00,373.87,374.07,372.76,372.82,9075.0,363.4989,363.6933,362.4197,362.478,9075.0
2021-11-23 15:40:00,373.0,373.0,372.19,372.49,11299.0,362.653,362.653,361.8655,362.1572,11299.0
2021-11-23 15:45:00,372.49,373.5,372.33,373.21,5020.0,362.1572,363.1391,362.0016,362.8572,5020.0
2021-11-23 15:50:00,373.39,373.6,372.9,373.53,23255.0,363.0322,363.2364,362.5558,363.1683,23255.0
2021-11-23 15:55:00,373.59,375.31,373.44,375.13,53615.0,363.2266,364.8989,363.0808,364.7239,53615.0
2021-11-24 09:30:00,371.8,373.0,371.01,372.05,11548.0,361.4863,362.653,360.7182,361.7294,11548.0
2021-11-24 09:35:00,373.99,374.37,373.28,373.52,2400.0,363.6155,363.985,362.9252,363.1586,2400.0
2021-11-24 09:40:00,374.06,375.02,373.24,373.73,12567.0,363.6836,364.617,362.8863,363.3628,12567.0
2021-11-24 09:45:00,374.52,374.99,374.06,374.29,600.0,364.1308,364.5878,363.6836,363.9072,600.0
2021-11-24 09:50:00,374.19,374.36,373.0,373.54,15286.0,363.81,363.9753,362.653,363.178,15286.0
2021-11-24 09:55:00,373.4,373.4,373.39,373.4,100.0,363.0419,363.0419,363.0322,363.0419,100.0
2021-11-24 10:00:00,373.43,375.76,373.14,375.76,2100.0,363.0711,365.3364,362.7891,365.3364,2100.0
2021-11-24 10:05:00,376.61,376.94,376.51,376.94,600.0,366.1629,366.4837,366.0656,366.4837,600.0
2021-11-24 10:10:00,376.27,376.43,374.89,374.9,1100.0,365.8323,365.9879,364.4906,364.5003,1100.0
2021-11-24 10:15:00,374.48,374.48,374.48,374.48,100.0,364.092,364.092,364.092,364.092,100.0
2021-11-24 10:20:00,375.02,376.09,374.66,374.67,1985.0,364.617,365.6573,364.267,364.2767,1985.0
2021-11-24 10:25:00,374.61,375.26,374.2,375.23,1518.0,364.2183,364.8503,363.8197,364.8211,1518.0
2021-11-24 10:30:00,374.84,375.7,374.8,374.8,1400.0,364.442,365.2781,364.4031,364.4031,1400.0
2021-11-24 10:35:00,374.99,376.57,374.99,376.04,1409.0,364.5878,366.124,364.5878,365.6087,1409.0
2021-11-24 10:40:00,375.86,376.04,375.32,375.74,900.0,365.4337,365.6087,364.9086,365.317,900.0
2021-11-24 10:45:00,375.46,376.38,375.46,375.62,1621.0,365.0448,365.9392,365.0448,365.2003,1621.0
2021-11-24 10:50:00,376.33,376.51,375.63,375.63,1111.0,365.8906,366.0656,365.21,365.21,1111.0
2021-11-24 10:55:00,375.36,375.99,375.33,375.59,936.0,364.9475,365.5601,364.9184,365.1712,936.0
2021-11-24 11:00:00,375.3,375.52,375.08,375.12,500.0,364.8892,365.1031,364.6753,364.7142,500.0
2021-11-24 11:05:00,375.39,375.86,374.61,375.02,1768.0,364.9767,365.4337,364.2183,364.617,1768.0
2021-11-24 11:10:00,374.62,375.22,374.59,375.18,1072.0,364.2281,364.8114,364.1989,364.7725,1072.0
2021-11-24 11:15:00,374.9,375.4,374.9,374.95,1400.0,364.5003,364.9864,364.5003,364.5489,1400.0
2021-11-24 11:20:00,374.65,374.65,374.5,374.58,310.0,364.2572,364.2572,364.1114,364.1892,310.0
2021-11-24 11:25:00,374.4,374.68,374.21,374.57,1332.0,364.0142,364.2864,363.8294,364.1795,1332.0
2021-11-24 11:30:00,374.66,374.86,373.81,374.38,1403.0,364.267,364.4614,363.4405,363.9947,1403.0
2021-11-24 11:35:00,374.04,374.2,373.89,374.19,300.0,363.6642,363.8197,363.5183,363.81,300.0
2021-11-24 11:40:00,373.86,374.2,373.84,374.06,3016.0,363.4891,363.8197,363.4697,363.6836,3016.0
2021-11-24 11:45:00,373.98,374.55,373.97,374.51,8869.0,363.6058,364.16,363.5961,364.1211,8869.0
2021-11-24 11:50:00,374.56,375.14,374.55,374.63,1510.0,364.1697,364.7336,364.16,364.2378,1510.0
2021-11-24 11:55:00,374.54,374.54,373.83,373.84,1000.0,364.1503,364.1503,363.46,363.4697,1000.0
2021-11-24 12:00:00,373.98,374.26,373.98,374.25,300.0,363.6058,363.8781,363.6058,363.8683,300.0
2021-11-24 12:05:00,374.08,374.09,373.58,373.58,701.0,363.703,363.7128,363.2169,363.2169,701.0
2021-11-24 12:10:00,373.8,373.9,373.74,373.9,873.0,363.4308,363.528,363.3725,363.528,873.0
2021-11-24 12:15:00,374.09,374.09,372.77,373.08,3437.0,363.7128,363.7128,362.4294,362.7308,3437.0
2021-11-24 12:20:00,373.06,373.06,372.14,372.71,2200.0,362.7113,362.7113,361.8169,362.371,2200.0
2021-11-24 12:25:00,372.47,372.47,372.47,372.47,100.0,362.1377,362.1377,362.1377,362.1377,100.0
2021-11-24 12:30:00,372.47,372.65,371.82,372.04,5208.0,362.1377,362.3127,361.5057,361.7196,5208.0
2021-11-24 12:35:00,372.25,372.6,372.14,372.54,1267.0,361.9238,362.2641,361.8169,362.2058,1267.0
2021-11-24 12:40:00,372.51,372.61,372.05,372.17,1330.0,362.1766,362.2738,361.7294,361.846,1330.0
2021-11-24 12:45:00,372.18,372.43,371.9,372.43,800.0,361.8558,362.0988,361.5835,362.0988,800.0
2021-11-24 12:50:00,371.93,371.96,371.92,371.96,200.0,361.6127,361.6419,361.603,361.6419,200.0
2021-11-24 12:55:00,372.24,372.34,372.24,372.34,202.0,361.9141,362.0113,361.9141,362.0113,202.0
2021-11-24 13:00:00,372.44,372.79,372.44,372.61,1000.0,362.1085,362.4488,362.1085,362.2738,1000.0
2021-11-24 13:05:00,372.72,373.73,372.7,373.73,1885.0,362.3808,363.3628,362.3613,363.3628,1885.0
2021-11-24 13:10:00,373.75,374.53,373.75,374.53,1162.0,363.3822,364.1406,363.3822,364.1406,1162.0
2021-11-24 13:15:00,374.1,374.29,373.77,373.95,1569.0,363.7225,363.9072,363.4016,363.5767,1569.0
2021-11-24 13:20:00,373.92,374.85,373.91,374.85,1487.0,363.5475,364.4517,363.5378,364.4517,1487.0
2021-11-24 13:25:00,374.37,374.55,374.27,374.55,350.0,363.985,364.16,363.8878,364.16,350.0
2021-11-24 13:30:00,374.29,374.29,373.91,374.21,2164.0,363.9072,363.9072,363.5378,363.8294,2164.0
2021-11-24 13:35:00,373.76,373.76,373.62,373.67,400.0,363.3919,363.3919,363.2558,363.3044,400.0
2021-11-24 13:40:00,374.03,374.3,374.0,374.3,960.0,363.6544,363.9169,363.6253,363.9169,960.0
2021-11-24 13:45:00,374.3,374.3,374.3,374.3,0.0,363.9169,363.9169,363.9169,363.9169,0.0
2021-11-24 13:50:00,374.52,374.96,374.35,374.64,3535.0,364.1308,364.5586,363.9656,364.2475,3535.0
2021-11-24 13:55:00,374.3,374.35,374.0,374.35,604.0,363.9169,363.9656,363.6253,363.9656,604.0
2021-11-24 14:00:00,374.2,374.26,373.62,373.62,800.0,363.8197,363.8781,363.2558,363.2558,800.0
2021-11-24 14:05:00,373.66,373.66,372.94,373.08,1200.0,363.2947,363.2947,362.5947,362.7308,1200.0
2021-11-24 14:10:00,372.83,372.83,372.56,372.73,1453.0,362.4877,362.4877,362.2252,362.3905,1453.0
2021-11-24 14:15:00,373.12,373.23,373.11,373.23,310.0,362.7697,362.8766,362.76,362.8766,310.0
2021-11-24 14:20:00,373.22,373.68,373.22,373.42,500.0,362.8669,363.3141,362.8669,363.0614,500.0
2021-11-24 14:25:00,373.23,373.23,372.58,372.58,600.0,362.8766,362.8766,362.2447,362.2447,600.0
2021-11-24 14:30:00,372.93,373.2,372.93,373.2,300.0,362.5849,362.8475,362.5849,362.8475,300.0
2021-11-24 14:35:00,373.21,373.42,373.14,373.15,305.0,362.8572,363.0614,362.7891,362.7988,305.0
2021-11-24 14:40:00,373.38,373.91,373.36,373.91,800.0,363.0225,363.5378,363.003,363.5378,800.0
2021-11-24 14:45:00,374.13,374.13,374.01,374.01,380.0,363.7517,363.7517,363.635,363.635,380.0
2021-11-24 14:50:00,374.01,374.03,374.01,374.03,200.0,363.635,363.6544,363.635,363.6544,200.0
2021-11-24 14:55:00,374.2,374.26,373.88,373.88,1200.0,363.8197,363.8781,363.5086,363.5086,1200.0
2021-11-24 15:00:00,373.4,373.72,373.32,373.72,662.0,363.0419,363.353,362.9641,363.353,662.0
2021-11-24 15:05:00,373.63,373.88,373.47,373.88,1400.0,363.2655,363.5086,363.11,363.5086,1400.0
2021-11-24 15:10:00,373.77,373.88,373.66,373.88,2000.0,363.4016,363.5086,363.2947,363.5086,2000.0
2021-11-24 15:15:00,373.73,373.88,373.48,373.48,4838.0,363.3628,363.5086,363.1197,363.1197,4838.0
2021-11-24 15:20:00,373.31,373.78,373.31,373.58,3443.0,362.9544,363.4114,362.9544,363.2169,3443.0
2021-11-24 15:25:00,373.83,374.16,373.78,374.16,1842.0,363.46,363.7808,363.4114,363.7808,1842.0
2021-11-24 15:30:00,373.99,374.36,373.34,373.34,1403.0,363.6155,363.9753,362.9836,362.9836,1403.0
2021-11-24 15:35:00,373.55,374.36,373.55,374.29,2160.0,363.1877,363.9753,363.1877,363.9072,2160.0
2021-11-24 15:40:00,374.36,374.36,373.38,373.45,4227.0,363.9753,363.9753,363.0225,363.0905,4227.0
2021-11-24 15:45:00,373.73,373.74,373.44,373.69,1647.0,363.3628,363.3725,363.0808,363.3239,1647.0
2021-11-24 15:50:00,373.69,374.46,373.69,374.46,7233.0,363.3239,364.0725,363.3239,364.0725,7233.0
2021-11-24 15:55:00,374.33,374.63,373.87,373.9,19747.0,363.9461,364.2378,363.4989,363.528,19747.0
2021-11-26 09:30:00,362.84,362.84,355.53,361.8,23423.0,352.7748,352.7748,345.6676,351.7637,23423.0
2021-11-26 09:35:00,360.64,363.05,360.64,361.94,5274.0,350.6359,352.979,350.6359,351.8998,5274.0
2021-11-26 09:40:00,362.0,362.01,360.11,360.48,3816.0,351.9581,351.9679,350.1206,350.4803,3816.0
2021-11-26 09:45:00,360.48,360.48,358.4,358.4,6324.0,350.4803,350.4803,348.458,348.458,6324.0
2021-11-26 09:50:00,358.0,359.16,357.57,359.16,4722.0,348.0691,349.1969,347.651,349.1969,4722.0
2021-11-26 09:55:00,359.25,359.26,356.8,357.59,6985.0,349.2844,349.2942,346.9024,347.6705,6985.0
2021-11-26 10:00:00,357.59,357.89,356.25,356.25,8185.0,347.6705,347.9622,346.3676,346.3676,8185.0
2021-11-26 10:05:00,355.84,357.56,355.83,356.85,27869.0,345.969,347.6413,345.9593,346.951,27869.0
2021-11-26 10:10:00,357.14,357.17,355.7,356.38,7733.0,347.233,347.2621,345.8329,346.494,7733.0
2021-11-26 10:15:00,356.7,356.95,354.26,355.43,7278.0,346.8052,347.0482,344.4329,345.5704,7278.0
2021-11-26 10:20:00,355.65,358.87,355.6,357.69,13787.0,345.7843,348.915,345.7357,347.7677,13787.0
2021-11-26 10:25:00,357.98,359.13,357.43,358.01,2512.0,348.0497,349.1678,347.5149,348.0788,2512.0
2021-11-26 10:30:00,358.9,360.0,358.57,359.86,1218.0,348.9441,350.0136,348.6233,349.8775,1218.0
2021-11-26 10:35:00,359.91,361.26,359.91,360.6,3722.0,349.9261,351.2387,349.9261,350.597,3722.0
2021-11-26 10:40:00,360.24,360.67,359.47,360.23,3570.0,350.247,350.665,349.4983,350.2372,3570.0
2021-11-26 10:45:00,359.92,359.92,358.55,359.31,1461.0,349.9358,349.9358,348.6038,349.3428,1461.0
2021-11-26 10:50:00,359.85,359.85,358.42,359.53,2525.0,349.8678,349.8678,348.4775,349.5567,2525.0
2021-11-26 10:55:00,359.49,359.49,358.35,358.36,2056.0,349.5178,349.5178,348.4094,348.4191,2056.0
2021-11-26 11:00:00,358.15,358.71,357.87,358.2,3675.0,348.2149,348.7594,347.9427,348.2636,3675.0
2021-11-26 11:05:00,358.25,359.27,358.25,358.91,1600.0,348.3122,349.3039,348.3122,348.9539,1600.0
2021-11-26 11:10:00,358.75,358.75,358.08,358.23,1471.0,348.7983,348.7983,348.1469,348.2927,1471.0
2021-11-26 11:15:00,357.9,357.9,355.92,355.92,723.0,347.9719,347.9719,346.0468,346.0468,723.0
2021-11-26 11:20:00,355.97,356.84,355.79,356.61,4295.0,346.0954,346.9413,345.9204,346.7177,4295.0
2021-11-26 11:25:00,357.31,357.31,356.76,357.08,1554.0,347.3982,347.3982,346.8635,347.1746,1554.0
2021-11-26 11:30:00,356.93,356.93,356.3,356.8,1665.0,347.0288,347.0288,346.4163,346.9024,1665.0
2021-11-26 11:35:00,356.56,358.46,356.55,358.46,2307.0,346.669,348.5163,346.6593,348.5163,2307.0
2021-11-26 11:40:00,358.35,358.35,356.88,357.21,1480.0,348.4094,348.4094,346.9802,347.301,1480.0
2021-11-26 11:45:00,357.5,359.36,357.37,358.41,3917.0,347.583,349.3914,347.4566,348.4677,3917.0
2021-11-26 11:50:00,358.56,358.82,357.81,358.82,3473.0,348.6136,348.8664,347.8844,348.8664,3473.0
2021-11-26 11:55:00,358.77,359.23,358.37,358.94,2993.0,348.8177,349.265,348.4288,348.983,2993.0
2021-11-26 12:00:00,359.13,359.92,359.13,359.79,4349.0,349.1678,349.9358,349.1678,349.8094,4349.0
2021-11-26 12:05:00,360.33,362.02,360.28,362.02,1700.0,350.3345,351.9776,350.2859,351.9776,1700.0
2021-11-26 12:10:00,362.16,363.61,362.09,363.31,8013.0,352.1137,353.5235,352.0456,353.2318,8013.0
2021-11-26 12:15:00,363.16,363.16,362.67,362.67,4684.0,353.086,353.086,352.6096,352.6096,4684.0
2021-11-26 12:20:00,362.76,363.63,362.36,363.42,1410.0,352.6971,353.5429,352.3082,353.3388,1410.0
2021-11-26 12:25:00,362.96,363.44,362.86,363.38,4807.0,352.8915,353.3582,352.7943,353.2999,4807.0
2021-11-26 12:30:00,363.17,364.19,363.06,363.92,3974.0,353.0957,354.0874,352.9887,353.8249,3974.0
2021-11-26 12:35:00,364.44,364.66,364.25,364.47,7004.0,354.3305,354.5444,354.1457,354.3596,7004.0
2021-11-26 12:40:00,364.31,364.32,362.95,363.06,6478.0,354.2041,354.2138,352.8818,352.9887,6478.0
2021-11-26 12:45:00,363.34,363.37,362.32,362.99,13144.0,353.261,353.2901,352.2693,352.9207,13144.0
2021-11-26 12:50:00,362.99,362.99,361.91,361.91,6563.0,352.9207,352.9207,351.8706,351.8706,6563.0
2021-11-26 12:55:00,361.85,363.43,361.74,362.36,15113.0,351.8123,353.3485,351.7054,352.3082,15113.0
2021-11-29 09:30:00,367.37,368.9,366.09,368.09,8760.0,357.1792,358.6667,355.9347,357.8792,8760.0
2021-11-29 09:35:00,367.48,367.48,365.57,366.61,1230.0,357.2861,357.2861,355.4291,356.4403,1230.0
2021-11-29 09:40:00,365.34,365.34,363.0,363.19,2963.0,355.2055,355.2055,352.9304,353.1151,2963.0
2021-11-29 09:45:00,363.01,363.62,362.0,363.44,2685.0,352.9401,353.5332,351.9581,353.3582,2685.0
2021-11-29 09:50:00,362.75,362.75,361.46,362.05,3110.0,352.6873,352.6873,351.4331,352.0068,3110.0
2021-11-29 09:55:00,362.26,362.94,361.25,362.94,2401.0,352.2109,352.8721,351.2289,352.8721,2401.0
2021-11-29 10:00:00,361.95,362.94,361.05,361.79,3185.0,351.9095,352.8721,351.0345,351.754,3185.0
2021-11-29 10:05:00,361.62,362.37,361.45,362.02,3659.0,351.5887,352.3179,351.4234,351.9776,3659.0
2021-11-29 10:10:00,362.77,363.14,360.78,360.78,1926.0,352.7068,353.0665,350.772,350.772,1926.0
2021-11-29 10:15:00,360.21,363.05,360.21,363.04,4291.0,350.2178,352.979,350.2178,352.9693,4291.0
2021-11-29 10:20:00,363.04,363.42,361.5,361.5,1100.0,352.9693,353.3388,351.472,351.472,1100.0
2021-11-29 10:25:00,361.13,361.27,360.11,360.45,1672.0,351.1123,351.2484,350.1206,350.4511,1672.0
2021-11-29 10:30:00,360.83,360.83,360.0,360.8,1338.0,350.8206,350.8206,350.0136,350.7914,1338.0
2021-11-29 10:35:00,361.5,361.71,360.33,360.34,2184.0,351.472,351.6762,350.3345,350.3442,2184.0
2021-11-29 10:40:00,359.0,359.0,357.49,357.82,4497.0,349.0414,349.0414,347.5733,347.8941,4497.0
2021-11-29 10:45:00,358.13,358.21,357.04,357.25,3200.0,348.1955,348.2733,347.1357,347.3399,3200.0
2021-11-29 10:50:00,357.11,357.65,356.42,356.42,1959.0,347.2038,347.7288,346.5329,346.5329,1959.0
2021-11-29 10:55:00,356.76,357.0,356.76,356.84,1306.0,346.8635,347.0968,346.8635,346.9413,1306.0
2021-11-29 11:00:00,356.86,358.02,356.86,357.85,2937.0,346.9607,348.0885,346.9607,347.9233,2937.0
2021-11-29 11:05:00,357.61,358.5,357.5,358.5,2496.0,347.6899,348.5552,347.583,348.5552,2496.0
2021-11-29 11:10:00,359.31,359.9,358.79,359.1,3872.0,349.3428,349.9164,348.8372,349.1386,3872.0
2021-11-29 11:15:00,358.58,358.77,358.02,358.07,3601.0,348.633,348.8177,348.0885,348.1372,3601.0
2021-11-29 11:20:00,358.47,358.58,357.58,357.78,3844.0,348.5261,348.633,347.6608,347.8552,3844.0
2021-11-29 11:25:00,358.14,358.14,357.04,357.04,1008.0,348.2052,348.2052,347.1357,347.1357,1008.0
2021-11-29 11:30:00,357.43,357.78,357.25,357.78,4281.0,347.5149,347.8552,347.3399,347.8552,4281.0
2021-11-29 11:35:00,358.08,358.56,357.86,358.09,1603.0,348.1469,348.6136,347.933,348.1566,1603.0
2021-11-29 11:40:00,358.54,358.9,358.39,358.39,11838.0,348.5941,348.9441,348.4483,348.4483,11838.0
2021-11-29 11:45:00,358.54,359.16,358.3,358.83,3072.0,348.5941,349.1969,348.3608,348.8761,3072.0
2021-11-29 11:50:00,358.73,359.0,358.56,358.81,4126.0,348.7789,349.0414,348.6136,348.8566,4126.0
2021-11-29 11:55:00,358.7,358.81,358.46,358.74,832.0,348.7497,348.8566,348.5163,348.7886,832.0
2021-11-29 12:00:00,358.9,359.44,358.9,359.14,2805.0,348.9441,349.4692,348.9441,349.1775,2805.0
2021-11-29 12:05:00,359.4,359.92,359.3,359.5,3174.0,349.4303,349.9358,349.333,349.5275,3174.0
2021-11-29 12:10:00,359.69,360.47,359.69,359.83,1100.0,349.7122,350.4706,349.7122,349.8483,1100.0
2021-11-29 12:15:00,360.0,360.08,359.69,359.69,1200.0,350.0136,350.0914,349.7122,349.7122,1200.0
2021-11-29 12:20:00,359.95,360.64,359.76,360.6,1862.0,349.965,350.6359,349.7803,350.597,1862.0
2021-11-29 12:25:00,360.51,361.27,360.51,360.69,3321.0,350.5095,351.2484,350.5095,350.6845,3321.0
2021-11-29 12:30:00,360.76,361.31,360.76,360.85,2848.0,350.7525,351.2873,350.7525,350.84,2848.0
2021-11-29 12:35:00,361.13,361.18,360.64,361.09,2991.0,351.1123,351.1609,350.6359,351.0734,2991.0
2021-11-29 12:40:00,361.19,361.2,360.77,360.86,1868.0,351.1706,351.1803,350.7623,350.8498,1868.0
2021-11-29 12:45:00,360.63,361.48,360.54,361.26,14008.0,350.6261,351.4526,350.5386,351.2387,14008.0
2021-11-29 12:50:00,361.18,361.28,360.3,360.83,1300.0,351.1609,351.2581,350.3053,350.8206,1300.0
2021-11-29 12:55:00,360.82,361.19,360.51,361.0,1700.0,350.8109,351.1706,350.5095,350.9859,1700.0
2021-11-29 13:00:00,360.6,360.71,360.52,360.55,720.0,350.597,350.7039,350.5192,350.5484,720.0
2021-11-29 13:05:00,360.87,361.06,360.7,360.86,2627.0,350.8595,351.0442,350.6942,350.8498,2627.0
2021-11-29 13:10:00,361.1,361.12,360.41,360.85,3402.0,351.0831,351.1026,350.4123,350.84,3402.0
2021-11-29 13:15:00,360.79,360.79,359.56,360.0,2019.0,350.7817,350.7817,349.5858,350.0136,2019.0
2021-11-29 13:20:00,359.73,359.86,359.65,359.86,600.0,349.7511,349.8775,349.6733,349.8775,600.0
2021-11-29 13:25:00,359.63,359.68,359.24,359.46,1196.0,349.6539,349.7025,349.2747,349.4886,1196.0
2021-11-29 13:30:00,359.5,360.54,359.49,360.53,900.0,349.5275,350.5386,349.5178,350.5289,900.0
2021-11-29 13:35:00,360.14,360.27,359.0,359.0,1000.0,350.1497,350.2761,349.0414,349.0414,1000.0
2021-11-29 13:40:00,359.18,359.26,358.91,359.11,2487.0,349.2164,349.2942,348.9539,349.1483,2487.0
2021-11-29 13:45:00,358.89,359.12,358.36,358.45,4051.0,348.9344,349.158,348.4191,348.5066,4051.0
2021-11-29 13:50:00,358.62,358.8,358.53,358.62,1103.0,348.6719,348.8469,348.5844,348.6719,1103.0
2021-11-29 13:55:00,358.79,359.07,358.69,358.69,3215.0,348.8372,349.1094,348.74,348.74,3215.0
2021-11-29 14:00:00,358.53,358.84,358.27,358.65,2028.0,348.5844,348.8858,348.3316,348.7011,2028.0
2021-11-29 14:05:00,358.68,358.68,358.1,358.15,2620.0,348.7302,348.7302,348.1663,348.2149,2620.0
2021-11-29 14:10:00,358.13,358.32,358.0,358.0,1909.0,348.1955,348.3802,348.0691,348.0691,1909.0
2021-11-29 14:15:00,358.09,358.09,357.55,357.55,1951.0,348.1566,348.1566,347.6316,347.6316,1951.0
2021-11-29 14:20:00,357.79,358.09,357.69,357.87,8784.0,347.8649,348.1566,347.7677,347.9427,8784.0
2021-11-29 14:25:00,357.84,357.89,357.63,357.89,1000.0,347.9135,347.9622,347.7094,347.9622,1000.0
2021-11-29 14:30:00,357.94,357.94,357.35,357.57,3815.0,348.0108,348.0108,347.4371,347.651,3815.0
2021-11-29 14:35:00,357.31,357.41,357.13,357.21,1235.0,347.3982,347.4955,347.2232,347.301,1235.0
2021-11-29 14:40:00,357.3,357.74,357.2,357.54,2817.0,347.3885,347.8163,347.2913,347.6219,2817.0
2021-11-29 14:45:00,357.36,357.47,357.02,357.03,2400.0,347.4469,347.5538,347.1163,347.126,2400.0
2021-11-29 14:50:00,357.41,357.67,357.2,357.4,3065.0,347.4955,347.7483,347.2913,347.4857,3065.0
2021-11-29 14:55:00,357.43,357.43,357.14,357.15,1100.0,347.5149,347.5149,347.233,347.2427,1100.0
2021-11-29 15:00:00,357.19,357.52,356.93,356.93,5614.0,347.2816,347.6024,347.0288,347.0288,5614.0
2021-11-29 15:05:00,356.98,357.17,356.7,357.11,4002.0,347.0774,347.2621,346.8052,347.2038,4002.0
2021-11-29 15:10:00,357.16,358.1,357.15,357.96,2222.0,347.2524,348.1663,347.2427,348.0302,2222.0
2021-11-29 15:15:00,358.12,358.37,357.58,357.58,3690.0,348.1858,348.4288,347.6608,347.6608,3690.0
2021-11-29 15:20:00,357.71,357.94,357.37,357.58,3112.0,347.7871,348.0108,347.4566,347.6608,3112.0
2021-11-29 15:25:00,357.6,357.64,357.19,357.3,2028.0,347.6802,347.7191,347.2816,347.3885,2028.0
2021-11-29 15:30:00,357.24,357.69,357.23,357.68,3246.0,347.3302,347.7677,347.3205,347.758,3246.0
2021-11-29 15:35:00,357.7,357.88,357.19,357.75,4269.0,347.7774,347.9524,347.2816,347.826,4269.0
2021-11-29 15:40:00,357.87,357.95,357.09,357.38,4114.0,347.9427,348.0205,347.1843,347.4663,4114.0
2021-11-29 15:45:00,357.39,357.39,356.97,357.3,5373.0,347.476,347.476,347.0677,347.3885,5373.0
2021-11-29 15:50:00,357.24,357.24,356.78,356.91,7821.0,347.3302,347.3302,346.8829,347.0093,7821.0
2021-11-29 15:55:00,356.91,357.23,356.72,356.98,41235.0,347.0093,347.3205,346.8246,347.0774,41235.0
2021-11-30 09:30:00,354.07,355.49,353.73,355.49,9178.0,344.2481,345.6287,343.9176,345.6287,9178.0
2021-11-30 09:35:00,354.3,354.5,352.32,352.77,4852.0,344.4717,344.6662,342.5467,342.9842,4852.0
2021-11-30 09:40:00,353.55,354.32,352.25,354.32,1000.0,343.7425,344.4912,342.4786,344.4912,1000.0
2021-11-30 09:45:00,354.23,354.45,351.96,352.2,5709.0,344.4037,344.6176,342.1967,342.43,5709.0
2021-11-30 09:50:00,352.0,352.0,350.97,351.54,3378.0,342.2355,342.2355,341.2341,341.7883,3378.0
2021-11-30 09:55:00,353.11,353.14,352.19,352.19,600.0,343.3148,343.3439,342.4203,342.4203,600.0
2021-11-30 10:00:00,352.31,353.38,351.96,353.1,2183.0,342.5369,343.5773,342.1967,343.305,2183.0
2021-11-30 10:05:00,353.0,354.68,352.36,353.84,2570.0,343.2078,344.8412,342.5856,344.0245,2570.0
2021-11-30 10:10:00,354.32,354.32,353.27,353.27,1980.0,344.4912,344.4912,343.4703,343.4703,1980.0
2021-11-30 10:15:00,352.66,352.66,350.89,351.84,5775.0,342.8772,342.8772,341.1563,342.08,5775.0
2021-11-30 10:20:00,351.27,351.71,350.5,351.27,2340.0,341.5258,341.9536,340.7772,341.5258,2340.0
2021-11-30 10:25:00,350.88,351.31,349.55,349.69,4463.0,341.1466,341.5647,339.8535,339.9896,4463.0
2021-11-30 10:30:00,350.02,352.2,349.95,351.98,3170.0,340.3105,342.43,340.2424,342.2161,3170.0
2021-11-30 10:35:00,353.31,353.89,352.75,353.65,4157.0,343.5092,344.0731,342.9647,343.8398,4157.0
2021-11-30 10:40:00,353.88,354.29,353.36,354.21,2200.0,344.0634,344.462,343.5578,344.3842,2200.0
2021-11-30 10:45:00,353.65,353.74,352.3,352.3,4283.0,343.8398,343.9273,342.5272,342.5272,4283.0
2021-11-30 10:50:00,351.74,353.02,351.3,351.61,9244.0,341.9828,343.2272,341.555,341.8564,9244.0
2021-11-30 10:55:00,351.71,352.37,350.87,350.87,9576.0,341.9536,342.5953,341.1369,341.1369,9576.0
2021-11-30 11:00:00,351.01,351.01,349.5,350.33,3123.0,341.273,341.273,339.8049,340.6119,3123.0
2021-11-30 11:05:00,349.75,350.34,349.36,350.34,2350.0,340.048,340.6216,339.6688,340.6216,2350.0
2021-11-30 11:10:00,349.81,351.15,349.75,351.07,5903.0,340.1063,341.4091,340.048,341.3313,5903.0
2021-11-30 11:15:00,350.78,352.06,350.78,352.06,4145.0,341.0494,342.2939,341.0494,342.2939,4145.0
2021-11-30 11:20:00,353.03,353.03,351.9,351.9,1668.0,343.237,343.237,342.1383,342.1383,1668.0
2021-11-30 11:25:00,351.28,351.4,350.57,351.31,2820.0,341.5355,341.6522,340.8452,341.5647,2820.0
2021-11-30 11:30:00,351.52,351.52,350.19,350.19,3401.0,341.7689,341.7689,340.4758,340.4758,3401.0
2021-11-30 11:35:00,350.08,350.25,349.01,350.25,3738.0,340.3688,340.5341,339.3285,340.5341,3738.0
2021-11-30 11:40:00,349.69,349.82,348.3,348.3,3101.0,339.9896,340.116,338.6382,338.6382,3101.0
2021-11-30 11:45:00,348.53,348.53,346.96,347.72,7885.0,338.8618,338.8618,337.3354,338.0743,7885.0
2021-11-30 11:50:00,347.36,347.97,346.4,346.4,5650.0,337.7243,338.3173,336.7909,336.7909,5650.0
2021-11-30 11:55:00,346.41,347.63,346.4,347.41,4695.0,336.8006,337.9868,336.7909,337.7729,4695.0
2021-11-30 12:00:00,347.28,347.28,345.1,345.33,4700.0,337.6465,337.6465,335.5269,335.7506,4700.0
2021-11-30 12:05:00,345.51,346.1,344.26,344.97,7183.0,335.9256,336.4992,334.7103,335.4006,7183.0
2021-11-30 12:10:00,345.15,346.09,343.64,345.33,13483.0,335.5756,336.4895,334.1074,335.7506,13483.0
2021-11-30 12:15:00,345.42,345.91,345.32,345.63,5007.0,335.8381,336.3145,335.7408,336.0422,5007.0
2021-11-30 12:20:00,345.83,345.86,344.86,345.58,3616.0,336.2367,336.2659,335.2936,335.9936,3616.0
2021-11-30 12:25:00,345.96,345.99,345.13,345.13,4425.0,336.3631,336.3923,335.5561,335.5561,4425.0
2021-11-30 12:30:00,345.3,345.32,344.66,345.11,2705.0,335.7214,335.7408,335.0992,335.5367,2705.0
2021-11-30 12:35:00,345.01,345.84,344.0,344.0,6239.0,335.4394,336.2464,334.4575,334.4575,6239.0
2021-11-30 12:40:00,343.86,344.87,343.57,344.24,10697.0,334.3213,335.3033,334.0394,334.6908,10697.0
2021-11-30 12:45:00,344.28,344.34,343.44,343.44,3826.0,334.7297,334.788,333.913,333.913,3826.0
2021-11-30 12:50:00,343.51,343.76,343.13,343.13,1702.0,333.9811,334.2241,333.6116,333.6116,1702.0
2021-11-30 12:55:00,343.05,343.05,341.8,342.1,8091.0,333.5338,333.5338,332.3185,332.6102,8091.0
2021-11-30 13:00:00,342.14,342.14,340.35,340.36,8579.0,332.6491,332.6491,330.9087,330.9184,8579.0
2021-11-30 13:05:00,340.36,340.36,339.3,339.73,8810.0,330.9184,330.9184,329.8878,330.3059,8810.0
2021-11-30 13:10:00,339.8,339.8,339.14,339.15,3500.0,330.374,330.374,329.7323,329.742,3500.0
2021-11-30 13:15:00,339.53,340.24,339.5,339.7,2407.0,330.1115,330.8018,330.0823,330.2767,2407.0
2021-11-30 13:20:00,339.58,340.57,339.48,340.57,10607.0,330.1601,331.1226,330.0628,331.1226,10607.0
2021-11-30 13:25:00,340.45,340.47,339.4,339.91,5570.0,331.0059,331.0254,329.9851,330.4809,5570.0
2021-11-30 13:30:00,339.4,340.56,339.4,340.34,6290.0,329.9851,331.1129,329.9851,330.899,6290.0
2021-11-30 13:35:00,340.32,341.88,340.32,341.78,7604.0,330.8795,332.3963,330.8795,332.299,7604.0
2021-11-30 13:40:00,341.63,341.73,340.88,341.09,23184.0,332.1532,332.2504,331.424,331.6282,23184.0
2021-11-30 13:45:00,341.4,341.4,340.85,341.31,2281.0,331.9296,331.9296,331.3948,331.8421,2281.0
2021-11-30 13:50:00,341.26,341.65,341.0,341.09,6539.0,331.7935,332.1727,331.5407,331.6282,6539.0
2021-11-30 13:55:00,341.15,341.63,340.73,341.57,7702.0,331.6865,332.1532,331.2782,332.0949,7702.0
2021-11-30 14:00:00,341.68,342.58,341.46,342.57,4889.0,332.2018,333.0769,331.9879,333.0671,4889.0
2021-11-30 14:05:00,342.49,343.04,342.14,343.0,6308.0,332.9894,333.5241,332.6491,333.4852,6308.0
2021-11-30 14:10:00,342.98,344.23,342.93,343.85,9297.0,333.4658,334.6811,333.4171,334.3116,9297.0
2021-11-30 14:15:00,343.71,343.73,342.49,342.53,10285.0,334.1755,334.195,332.9894,333.0282,10285.0
2021-11-30 14:20:00,342.55,342.58,341.87,342.02,8653.0,333.0477,333.0769,332.3865,332.5324,8653.0
2021-11-30 14:25:00,341.86,342.14,340.82,340.82,10110.0,332.3768,332.6491,331.3657,331.3657,10110.0
2021-11-30 14:30:00,340.63,341.03,340.44,340.72,8330.0,331.1809,331.5699,330.9962,331.2685,8330.0
2021-11-30 14:35:00,340.64,341.79,340.64,341.41,4216.0,331.1907,332.3088,331.1907,331.9393,4216.0
2021-11-30 14:40:00,341.4,341.81,340.72,340.83,10312.0,331.9296,332.3282,331.2685,331.3754,10312.0
2021-11-30 14:45:00,340.95,341.02,340.26,340.26,6102.0,331.4921,331.5601,330.8212,330.8212,6102.0
2021-11-30 14:50:00,340.4,340.4,339.67,339.67,6551.0,330.9573,330.9573,330.2476,330.2476,6551.0
2021-11-30 14:55:00,339.63,339.84,339.23,339.44,6131.0,330.2087,330.4129,329.8198,330.024,6131.0
2021-11-30 15:00:00,339.65,340.0,339.32,339.94,9039.0,330.2281,330.5684,329.9073,330.5101,9039.0
2021-11-30 15:05:00,340.0,340.23,339.44,339.63,12576.0,330.5684,330.792,330.024,330.2087,12576.0
2021-11-30 15:10:00,339.66,339.83,339.22,339.45,8759.0,330.2379,330.4031,329.8101,330.0337,8759.0
2021-11-30 15:15:00,339.6,340.3,339.44,340.18,9766.0,330.1795,330.8601,330.024,330.7434,9766.0
2021-11-30 15:20:00,340.16,340.25,339.43,339.44,13028.0,330.724,330.8115,330.0142,330.024,13028.0
2021-11-30 15:25:00,339.24,339.24,338.56,338.56,19652.0,329.8295,329.8295,329.1684,329.1684,19652.0
2021-11-30 15:30:00,338.57,339.36,338.57,339.11,22699.0,329.1781,329.9462,329.1781,329.7031,22699.0
2021-11-30 15:35:00,339.06,339.16,338.24,338.52,19402.0,329.6545,329.7517,328.8572,329.1295,19402.0
2021-11-30 15:40:00,338.47,339.58,338.25,339.24,52215.0,329.0809,330.1601,328.867,329.8295,52215.0
2021-11-30 15:45:00,339.2,339.5,338.59,339.17,30915.0,329.7906,330.0823,329.1975,329.7614,30915.0
2021-11-30 15:50:00,338.91,339.03,338.07,338.26,26567.0,329.5087,329.6253,328.692,328.8767,26567.0
2021-11-30 15:55:00,338.04,338.82,338.04,338.69,78569.0,328.6628,329.4212,328.6628,329.2948,78569.0
2021-12-01 09:30:00,348.95,348.95,344.71,345.87,28989.0,339.2702,339.2702,335.1478,336.2756,28989.0
2021-12-01 09:35:00,345.61,345.63,341.95,342.98,9539.0,336.0228,336.0422,332.4643,333.4658,9539.0
2021-12-01 09:40:00,342.94,348.98,342.94,348.54,11757.0,333.4269,339.2993,333.4269,338.8715,11757.0
2021-12-01 09:45:00,348.37,349.75,344.92,345.82,25374.0,338.7062,340.048,335.3519,336.227,25374.0
2021-12-01 09:50:00,344.95,346.89,344.46,346.88,8776.0,335.3811,337.2673,334.9047,337.2576,8776.0
2021-12-01 09:55:00,346.56,348.0,346.56,347.41,5597.0,336.9464,338.3465,336.9464,337.7729,5597.0
2021-12-01 10:00:00,347.67,348.0,346.94,346.95,6027.0,338.0257,338.3465,337.3159,337.3256,6027.0
2021-12-01 10:05:00,346.8,348.0,346.79,348.0,6159.0,337.1798,338.3465,337.1701,338.3465,6159.0
2021-12-01 10:10:00,347.73,348.35,347.55,347.79,8948.0,338.084,338.6868,337.909,338.1423,8948.0
2021-12-01 10:15:00,347.78,348.0,346.5,346.51,5469.0,338.1326,338.3465,336.8881,336.8978,5469.0
2021-12-01 10:20:00,346.94,347.67,345.25,346.44,3905.0,337.3159,338.0257,335.6728,336.8298,3905.0
2021-12-01 10:25:00,346.14,346.67,345.6,345.6,8870.0,336.5381,337.0534,336.0131,336.0131,8870.0
2021-12-01 10:30:00,345.99,346.91,345.63,345.63,1376.0,336.3923,337.2867,336.0422,336.0422,1376.0
2021-12-01 10:35:00,345.82,346.31,344.25,344.25,3226.0,336.227,336.7034,334.7005,334.7005,3226.0
2021-12-01 10:40:00,343.56,344.6,343.27,344.55,2716.0,334.0297,335.0408,333.7477,334.9922,2716.0
2021-12-01 10:45:00,345.07,345.87,344.98,345.52,4309.0,335.4978,336.2756,335.4103,335.9353,4309.0
2021-12-01 10:50:00,345.95,346.32,345.68,346.19,1512.0,336.3534,336.7131,336.0909,336.5867,1512.0
2021-12-01 10:55:00,346.19,346.95,345.81,346.76,5501.0,336.5867,337.3256,336.2173,337.1409,5501.0
2021-12-01 11:00:00,346.87,347.3,345.76,345.76,8566.0,337.2478,337.6659,336.1686,336.1686,8566.0
2021-12-01 11:05:00,345.6,346.7,345.58,346.7,5910.0,336.0131,337.0826,335.9936,337.0826,5910.0
2021-12-01 11:10:00,347.0,347.16,346.29,346.88,4189.0,337.3742,337.5298,336.6839,337.2576,4189.0
2021-12-01 11:15:00,346.89,347.03,346.38,346.38,11308.0,337.2673,337.4034,336.7714,336.7714,11308.0
2021-12-01 11:20:00,346.38,347.55,346.38,347.22,21424.0,336.7714,337.909,336.7714,337.5881,21424.0
2021-12-01 11:25:00,346.99,347.37,346.76,346.83,41044.0,337.3645,337.734,337.1409,337.209,41044.0
2021-12-01 11:30:00,346.83,347.27,346.25,346.85,6976.0,337.209,337.6368,336.645,337.2284,6976.0
2021-12-01 11:35:00,347.12,347.12,346.24,346.32,3673.0,337.4909,337.4909,336.6353,336.7131,3673.0
2021-12-01 11:40:00,346.33,346.34,345.21,345.22,2886.0,336.7228,336.7326,335.6339,335.6436,2886.0
2021-12-01 11:45:00,345.3,345.3,344.39,344.6,7693.0,335.7214,335.7214,334.8366,335.0408,7693.0
2021-12-01 11:50:00,344.38,344.53,344.06,344.17,3099.0,334.8269,334.9728,334.5158,334.6227,3099.0
2021-12-01 11:55:00,343.97,343.97,342.16,343.3,5626.0,334.4283,334.4283,332.6685,333.7769,5626.0
2021-12-01 12:00:00,343.21,344.64,343.13,344.51,3513.0,333.6894,335.0797,333.6116,334.9533,3513.0
2021-12-01 12:05:00,344.32,345.25,344.26,345.01,6784.0,334.7686,335.6728,334.7103,335.4394,6784.0
2021-12-01 12:10:00,345.13,346.16,345.0,345.67,5767.0,335.5561,336.5575,335.4297,336.0811,5767.0
2021-12-01 12:15:00,345.46,345.99,345.38,345.6,1585.0,335.877,336.3923,335.7992,336.0131,1585.0
2021-12-01 12:20:00,345.81,345.82,344.68,344.68,9069.0,336.2173,336.227,335.1186,335.1186,9069.0
2021-12-01 12:25:00,344.85,345.07,344.37,344.37,3887.0,335.2839,335.4978,334.8172,334.8172,3887.0
2021-12-01 12:30:00,344.66,345.14,344.66,345.13,5743.0,335.0992,335.5658,335.0992,335.5561,5743.0
2021-12-01 12:35:00,345.05,345.13,344.18,344.24,3726.0,335.4783,335.5561,334.6325,334.6908,3726.0
2021-12-01 12:40:00,344.52,344.7,344.08,344.22,1702.0,334.963,335.138,334.5352,334.6714,1702.0
2021-12-01 12:45:00,344.67,344.68,344.04,344.23,2349.0,335.1089,335.1186,334.4964,334.6811,2349.0
2021-12-01 12:50:00,344.0,344.06,343.3,343.3,3547.0,334.4575,334.5158,333.7769,333.7769,3547.0
2021-12-01 12:55:00,343.0,343.29,342.49,342.75,4104.0,333.4852,333.7672,332.9894,333.2421,4104.0
2021-12-01 13:00:00,342.57,342.82,341.97,341.97,6908.0,333.0671,333.3102,332.4838,332.4838,6908.0
2021-12-01 13:05:00,342.22,342.4,341.01,341.33,5148.0,332.7268,332.9018,331.5504,331.8615,5148.0
2021-12-01 13:10:00,341.38,341.67,340.86,341.25,8056.0,331.9101,332.1921,331.4046,331.7837,8056.0
2021-12-01 13:15:00,341.17,341.27,339.45,339.45,5047.0,331.706,331.8032,330.0337,330.0337,5047.0
2021-12-01 13:20:00,339.44,340.56,339.26,340.2,4751.0,330.024,331.1129,329.849,330.7629,4751.0
2021-12-01 13:25:00,340.46,340.52,339.84,339.84,3900.0,331.0157,331.074,330.4129,330.4129,3900.0
2021-12-01 13:30:00,340.0,340.2,339.33,340.0,4048.0,330.5684,330.7629,329.917,330.5684,4048.0
2021-12-01 13:35:00,340.0,340.35,339.73,340.35,6345.0,330.5684,330.9087,330.3059,330.9087,6345.0
2021-12-01 13:40:00,340.35,340.69,338.85,339.38,2545.0,330.9087,331.2393,329.4503,329.9656,2545.0
2021-12-01 13:45:00,339.13,339.13,336.0,336.5,8911.0,329.7226,329.7226,326.6794,327.1655,8911.0
2021-12-01 13:50:00,336.81,338.01,336.81,337.59,7469.0,327.4669,328.6336,327.4669,328.2253,7469.0
2021-12-01 13:55:00,337.67,338.58,337.34,338.17,6576.0,328.3031,329.1878,327.9822,328.7892,6576.0
2021-12-01 14:00:00,338.04,338.74,337.12,338.64,3321.0,328.6628,329.3434,327.7683,329.2461,3321.0
2021-12-01 14:05:00,338.59,339.16,337.71,338.49,4091.0,329.1975,329.7517,328.3419,329.1003,4091.0
2021-12-01 14:10:00,338.31,338.6,337.08,337.95,6705.0,328.9253,329.2073,327.7294,328.5753,6705.0
2021-12-01 14:15:00,337.87,338.39,337.08,337.08,2332.0,328.4975,329.0031,327.7294,327.7294,2332.0
2021-12-01 14:20:00,337.35,339.43,337.29,339.24,4417.0,327.9919,330.0142,327.9336,329.8295,4417.0
2021-12-01 14:25:00,339.42,340.45,339.1,340.45,2010.0,330.0045,331.0059,329.6934,331.0059,2010.0
2021-12-01 14:30:00,340.83,341.04,340.06,340.06,1900.0,331.3754,331.5796,330.6268,330.6268,1900.0
2021-12-01 14:35:00,339.38,340.62,339.23,339.96,4578.0,329.9656,331.1712,329.8198,330.5295,4578.0
2021-12-01 14:40:00,340.1,340.1,338.93,339.61,2826.0,330.6656,330.6656,329.5281,330.1892,2826.0
2021-12-01 14:45:00,338.97,340.16,338.97,340.16,1062.0,329.567,330.724,329.567,330.724,1062.0
2021-12-01 14:50:00,340.0,340.45,339.22,340.0,8125.0,330.5684,331.0059,329.8101,330.5684,8125.0
2021-12-01 14:55:00,339.5,340.12,338.84,338.84,4149.0,330.0823,330.6851,329.4406,329.4406,4149.0
2021-12-01 15:00:00,339.17,339.66,337.41,337.41,3397.0,329.7614,330.2379,328.0503,328.0503,3397.0
2021-12-01 15:05:00,337.38,337.38,336.39,336.56,1615.0,328.0211,328.0211,327.0586,327.2238,1615.0
2021-12-01 15:10:00,336.82,337.76,336.33,337.43,4997.0,327.4766,328.3906,327.0002,328.0697,4997.0
2021-12-01 15:15:00,337.29,337.29,335.97,336.18,6603.0,327.9336,327.9336,326.6502,326.8544,6603.0
2021-12-01 15:20:00,336.0,336.3,335.26,335.26,4774.0,326.6794,326.9711,325.9599,325.9599,4774.0
2021-12-01 15:25:00,335.0,336.25,334.68,335.52,2700.0,325.7071,326.9224,325.396,326.2127,2700.0
2021-12-01 15:30:00,335.32,336.39,335.01,336.13,7811.0,326.0182,327.0586,325.7168,326.8058,7811.0
2021-12-01 15:35:00,336.45,337.26,335.82,337.0,6290.0,327.1169,327.9044,326.5044,327.6516,6290.0
2021-12-01 15:40:00,336.95,338.37,336.94,338.2,5822.0,327.603,328.9836,327.5933,328.8184,5822.0
2021-12-01 15:45:00,338.22,338.5,336.78,336.78,10476.0,328.8378,329.11,327.4377,327.4377,10476.0
2021-12-01 15:50:00,336.66,337.02,335.54,335.85,17966.0,327.3211,327.6711,326.2321,326.5335,17966.0
2021-12-01 15:55:00,335.56,335.56,332.7,332.99,38117.0,326.2516,326.2516,323.4709,323.7529,38117.0
2021-12-02 09:30:00,335.25,336.73,335.0,335.5,13231.0,325.9502,327.3891,325.7071,326.1933,13231.0
2021-12-02 09:35:00,335.5,336.65,335.16,335.46,9892.0,326.1933,327.3114,325.8627,326.1544,9892.0
2021-12-02 09:40:00,336.17,337.32,336.0,337.0,5500.0,326.8447,327.9628,326.6794,327.6516,5500.0
2021-12-02 09:45:00,337.03,338.5,337.0,338.06,12088.0,327.6808,329.11,327.6516,328.6822,12088.0
2021-12-02 09:50:00,338.24,340.68,337.95,340.68,14281.0,328.8572,331.2296,328.5753,331.2296,14281.0
2021-12-02 09:55:00,340.69,340.91,339.19,340.02,7625.0,331.2393,331.4532,329.7809,330.5879,7625.0
2021-12-02 10:00:00,339.6,340.1,338.71,339.73,2630.0,330.1795,330.6656,329.3142,330.3059,2630.0
2021-12-02 10:05:00,339.38,340.03,339.28,339.39,2900.0,329.9656,330.5976,329.8684,329.9753,2900.0
2021-12-02 10:10:00,339.13,339.95,338.41,339.11,4085.0,329.7226,330.5198,329.0225,329.7031,4085.0
2021-12-02 10:15:00,339.32,339.49,338.5,338.5,1800.0,329.9073,330.0726,329.11,329.11,1800.0
2021-12-02 10:20:00,338.26,339.44,337.47,339.44,3172.0,328.8767,330.024,328.1086,330.024,3172.0
2021-12-02 10:25:00,339.32,340.31,338.77,340.31,7697.0,329.9073,330.8698,329.3725,330.8698,7697.0
2021-12-02 10:30:00,340.0,340.2,338.42,338.42,2651.0,330.5684,330.7629,329.0323,329.0323,2651.0
2021-12-02 10:35:00,338.04,338.38,337.51,337.88,1077.0,328.6628,328.9934,328.1475,328.5072,1077.0
2021-12-02 10:40:00,338.19,338.51,337.52,337.81,1733.0,328.8086,329.1198,328.1572,328.4392,1733.0
2021-12-02 10:45:00,337.11,339.46,336.51,338.59,5042.0,327.7586,330.0434,327.1752,329.1975,5042.0
2021-12-02 10:50:00,339.0,339.22,337.66,337.66,4740.0,329.5962,329.8101,328.2933,328.2933,4740.0
2021-12-02 10:55:00,337.9,340.01,337.48,340.01,4360.0,328.5267,330.5781,328.1183,330.5781,4360.0
2021-12-02 11:00:00,340.02,340.2,339.37,339.37,2555.0,330.5879,330.7629,329.9559,329.9559,2555.0
2021-12-02 11:05:00,339.36,340.79,338.79,340.63,3736.0,329.9462,331.3365,329.392,331.1809,3736.0
2021-12-02 11:10:00,340.88,341.12,340.7,341.12,1100.0,331.424,331.6574,331.249,331.6574,1100.0
2021-12-02 11:15:00,341.21,341.55,340.74,340.82,3065.0,331.7449,332.0754,331.2879,331.3657,3065.0
2021-12-02 11:20:00,340.83,341.55,340.83,341.13,9420.0,331.3754,332.0754,331.3754,331.6671,9420.0
2021-12-02 11:25:00,341.24,342.0,340.92,341.84,3467.0,331.774,332.5129,331.4629,332.3574,3467.0
2021-12-02 11:30:00,342.0,342.0,338.76,338.81,9668.0,332.5129,332.5129,329.3628,329.4114,9668.0
2021-12-02 11:35:00,339.31,341.95,339.31,341.29,1209.0,329.8976,332.4643,329.8976,331.8226,1209.0
2021-12-02 11:40:00,341.45,342.25,341.28,342.25,1076.0,331.9782,332.756,331.8129,332.756,1076.0
2021-12-02 11:45:00,341.27,343.06,340.9,343.06,2090.0,331.8032,333.5435,331.4435,333.5435,2090.0
2021-12-02 11:50:00,342.55,343.07,341.08,341.98,6478.0,333.0477,333.5533,331.6185,332.4935,6478.0
2021-12-02 11:55:00,341.5,343.21,341.31,343.21,2904.0,332.0268,333.6894,331.8421,333.6894,2904.0
2021-12-02 12:00:00,343.3,343.4,342.28,343.17,2200.0,333.7769,333.8741,332.7852,333.6505,2200.0
2021-12-02 12:05:00,342.78,343.21,342.66,343.09,1000.0,333.2713,333.6894,333.1546,333.5727,1000.0
2021-12-02 12:10:00,343.05,343.53,342.86,343.25,5809.0,333.5338,334.0005,333.3491,333.7283,5809.0
2021-12-02 12:15:00,343.24,343.51,342.85,343.22,1818.0,333.7185,333.9811,333.3394,333.6991,1818.0
2021-12-02 12:20:00,343.54,343.55,342.87,343.14,1347.0,334.0102,334.0199,333.3588,333.6213,1347.0
2021-12-02 12:25:00,343.44,343.65,343.43,343.65,1215.0,333.913,334.1172,333.9033,334.1172,1215.0
2021-12-02 12:30:00,343.52,343.82,343.25,343.25,2500.0,333.9908,334.2825,333.7283,333.7283,2500.0
2021-12-02 12:35:00,343.36,343.6,342.85,343.29,2125.0,333.8352,334.0686,333.3394,333.7672,2125.0
2021-12-02 12:40:00,342.96,343.41,342.54,342.54,1450.0,333.4463,333.8838,333.038,333.038,1450.0
2021-12-02 12:45:00,342.53,342.54,341.7,342.25,5503.0,333.0282,333.038,332.2213,332.756,5503.0
2021-12-02 12:50:00,342.34,342.39,341.71,342.39,1804.0,332.8435,332.8921,332.231,332.8921,1804.0
2021-12-02 12:55:00,342.29,342.83,342.29,342.54,900.0,332.7949,333.3199,332.7949,333.038,900.0
2021-12-02 13:00:00,342.37,342.37,340.88,342.03,5336.0,332.8727,332.8727,331.424,332.5421,5336.0
2021-12-02 13:05:00,342.2,342.2,340.92,341.02,2339.0,332.7074,332.7074,331.4629,331.5601,2339.0
2021-12-02 13:10:00,341.13,341.66,341.0,341.66,600.0,331.6671,332.1824,331.5407,332.1824,600.0
2021-12-02 13:15:00,341.67,341.67,341.04,341.04,908.0,332.1921,332.1921,331.5796,331.5796,908.0
2021-12-02 13:20:00,340.87,341.23,340.5,340.7,2726.0,331.4143,331.7643,331.0546,331.249,2726.0
2021-12-02 13:25:00,341.02,341.02,340.26,340.26,1700.0,331.5601,331.5601,330.8212,330.8212,1700.0
2021-12-02 13:30:00,340.78,340.94,339.85,340.75,5420.0,331.3268,331.4823,330.4226,331.2976,5420.0
2021-12-02 13:35:00,341.34,341.5,341.01,341.32,3409.0,331.8713,332.0268,331.5504,331.8518,3409.0
2021-12-02 13:40:00,341.16,341.5,340.52,341.06,4164.0,331.6962,332.0268,331.074,331.599,4164.0
2021-12-02 13:45:00,340.87,340.9,340.17,340.89,1819.0,331.4143,331.4435,330.7337,331.4337,1819.0
2021-12-02 13:50:00,341.06,342.24,340.75,342.24,11977.0,331.599,332.7463,331.2976,332.7463,11977.0
2021-12-02 13:55:00,342.42,342.5,342.25,342.5,4659.0,332.9213,332.9991,332.756,332.9991,4659.0
2021-12-02 14:00:00,342.25,342.5,341.8,341.98,3587.0,332.756,332.9991,332.3185,332.4935,3587.0
2021-12-02 14:05:00,342.31,342.5,342.07,342.34,1775.0,332.8143,332.9991,332.581,332.8435,1775.0
2021-12-02 14:10:00,342.38,342.48,342.0,342.37,3750.0,332.8824,332.9796,332.5129,332.8727,3750.0
2021-12-02 14:15:00,342.31,342.8,342.0,342.67,1283.0,332.8143,333.2908,332.5129,333.1644,1283.0
2021-12-02 14:20:00,342.82,342.83,342.48,342.6,2600.0,333.3102,333.3199,332.9796,333.0963,2600.0
2021-12-02 14:25:00,342.78,343.0,342.28,342.88,3796.0,333.2713,333.4852,332.7852,333.3685,3796.0
2021-12-02 14:30:00,342.71,342.94,342.52,342.82,2122.0,333.2032,333.4269,333.0185,333.3102,2122.0
2021-12-02 14:35:00,342.66,342.67,342.2,342.43,1783.0,333.1546,333.1644,332.7074,332.931,1783.0
2021-12-02 14:40:00,342.53,342.66,341.32,341.55,4900.0,333.0282,333.1546,331.8518,332.0754,4900.0
2021-12-02 14:45:00,341.75,341.92,340.95,341.03,3361.0,332.2699,332.4352,331.4921,331.5699,3361.0
2021-12-02 14:50:00,341.05,341.35,340.51,341.14,2017.0,331.5893,331.881,331.0643,331.6768,2017.0
2021-12-02 14:55:00,341.53,342.18,341.34,341.69,1806.0,332.056,332.6879,331.8713,332.2115,1806.0
2021-12-02 15:00:00,341.93,342.14,341.14,341.14,5522.0,332.4449,332.6491,331.6768,331.6768,5522.0
2021-12-02 15:05:00,341.19,341.29,340.59,340.97,5374.0,331.7254,331.8226,331.1421,331.5115,5374.0
2021-12-02 15:10:00,340.76,340.76,339.81,340.39,4150.0,331.3073,331.3073,330.3837,330.9476,4150.0
2021-12-02 15:15:00,340.43,340.66,339.71,339.71,3400.0,330.9865,331.2101,330.2865,330.2865,3400.0
2021-12-02 15:20:00,339.72,339.73,339.05,339.15,9126.0,330.2962,330.3059,329.6448,329.742,9126.0
2021-12-02 15:25:00,339.35,340.03,339.14,340.0,11195.0,329.9365,330.5976,329.7323,330.5684,11195.0
2021-12-02 15:30:00,340.03,341.26,340.02,340.31,6952.0,330.5976,331.7935,330.5879,330.8698,6952.0
2021-12-02 15:35:00,340.19,340.52,339.78,340.32,6840.0,330.7532,331.074,330.3545,330.8795,6840.0
2021-12-02 15:40:00,340.42,340.93,340.04,340.18,7592.0,330.9768,331.4726,330.6073,330.7434,7592.0
2021-12-02 15:45:00,340.24,340.63,339.47,340.59,10452.0,330.8018,331.1809,330.0531,331.1421,10452.0
2021-12-02 15:50:00,340.51,340.67,338.52,339.08,19655.0,331.0643,331.2198,329.1295,329.6739,19655.0
2021-12-02 15:55:00,338.86,339.6,338.38,339.59,27068.0,329.46,330.1795,328.9934,330.1698,27068.0
2021-12-03 09:30:00,343.79,343.79,340.9,341.79,14087.0,334.2533,334.2533,331.4435,332.3088,14087.0
2021-12-03 09:35:00,342.23,342.25,340.64,341.99,1902.0,332.7366,332.756,331.1907,332.5032,1902.0
2021-12-03 09:40:00,342.36,342.37,339.52,340.04,3450.0,332.863,332.8727,330.1017,330.6073,3450.0
2021-12-03 09:45:00,341.05,341.05,339.0,339.0,1901.0,331.5893,331.5893,329.5962,329.5962,1901.0
2021-12-03 09:50:00,338.04,338.06,335.66,335.66,2759.0,328.6628,328.6822,326.3488,326.3488,2759.0
2021-12-03 09:55:00,335.58,338.01,335.58,336.68,2502.0,326.271,328.6336,326.271,327.3405,2502.0
2021-12-03 10:00:00,337.89,339.32,337.02,337.87,2452.0,328.517,329.9073,327.6711,328.4975,2452.0
2021-12-03 10:05:00,338.63,339.5,337.08,337.09,2882.0,329.2364,330.0823,327.7294,327.7391,2882.0
2021-12-03 10:10:00,337.15,338.5,337.14,337.92,2725.0,327.7975,329.11,327.7878,328.5461,2725.0
2021-12-03 10:15:00,338.03,339.33,337.63,338.46,4275.0,328.6531,329.917,328.2642,329.0711,4275.0
2021-12-03 10:20:00,338.16,338.82,337.2,338.57,2200.0,328.7795,329.4212,327.8461,329.1781,2200.0
2021-12-03 10:25:00,338.55,338.55,336.39,337.96,3520.0,329.1586,329.1586,327.0586,328.585,3520.0
2021-12-03 10:30:00,337.65,337.65,335.52,336.05,2701.0,328.2836,328.2836,326.2127,326.728,2701.0
2021-12-03 10:35:00,335.1,336.14,335.01,335.65,2265.0,325.8043,326.8155,325.7168,326.3391,2265.0
2021-12-03 10:40:00,335.85,335.85,333.23,333.56,4191.0,326.5335,326.5335,323.9862,324.3071,4191.0
2021-12-03 10:45:00,332.89,333.57,332.5,333.05,5736.0,323.6557,324.3168,323.2765,323.8112,5736.0
2021-12-03 10:50:00,333.45,334.06,332.5,333.75,3426.0,324.2001,324.7932,323.2765,324.4918,3426.0
2021-12-03 10:55:00,333.69,334.1,333.1,333.1,4237.0,324.4335,324.8321,323.8598,323.8598,4237.0
2021-12-03 11:00:00,333.36,334.04,332.91,333.72,2629.0,324.1126,324.7738,323.6751,324.4626,2629.0
2021-12-03 11:05:00,333.71,333.71,331.67,331.9,3051.0,324.4529,324.4529,322.4695,322.6931,3051.0
2021-12-03 11:10:00,332.27,332.69,331.29,332.45,4170.0,323.0529,323.4612,322.1,323.2279,4170.0
2021-12-03 11:15:00,332.85,332.94,331.0,331.0,2915.0,323.6168,323.7043,321.8181,321.8181,2915.0
2021-12-03 11:20:00,331.14,332.74,330.42,332.03,5132.0,321.9542,323.5098,321.2542,322.8195,5132.0
2021-12-03 11:25:00,332.18,332.88,331.79,332.62,2939.0,322.9653,323.6459,322.5862,323.3931,2939.0
2021-12-03 11:30:00,332.37,333.88,332.24,333.88,5629.0,323.1501,324.6182,323.0237,324.6182,5629.0
2021-12-03 11:35:00,333.57,334.16,333.09,333.44,3402.0,324.3168,324.8904,323.8501,324.1904,3402.0
2021-12-03 11:40:00,333.1,333.42,332.17,332.17,7275.0,323.8598,324.171,322.9556,322.9556,7275.0
2021-12-03 11:45:00,332.39,333.12,331.91,331.91,3837.0,323.1695,323.8793,322.7028,322.7028,3837.0
2021-12-03 11:50:00,331.67,331.95,331.12,331.55,2901.0,322.4695,322.7417,321.9348,322.3528,2901.0
2021-12-03 11:55:00,331.71,331.71,328.7,328.95,12027.0,322.5084,322.5084,319.5819,319.8249,12027.0
2021-12-03 12:00:00,328.95,329.41,328.35,329.41,6058.0,319.8249,320.2722,319.2416,320.2722,6058.0
2021-12-03 12:05:00,329.13,330.08,328.95,329.6,1500.0,320.0,320.9236,319.8249,320.4569,1500.0
2021-12-03 12:10:00,329.68,329.97,329.24,329.64,4147.0,320.5347,320.8167,320.1069,320.4958,4147.0
2021-12-03 12:15:00,329.47,330.97,329.47,330.7,4173.0,320.3305,321.7889,320.3305,321.5264,4173.0
2021-12-03 12:20:00,330.48,332.0,330.15,331.67,5910.0,321.3125,322.7903,320.9917,322.4695,5910.0
2021-12-03 12:25:00,331.5,331.76,331.07,331.18,2863.0,322.3042,322.557,321.8861,321.9931,2863.0
2021-12-03 12:30:00,330.83,331.01,329.85,330.05,8087.0,321.6528,321.8278,320.7,320.8944,8087.0
2021-12-03 12:35:00,330.27,331.73,330.26,331.68,2530.0,321.1083,322.5278,321.0986,322.4792,2530.0
2021-12-03 12:40:00,332.21,333.14,331.93,332.72,3011.0,322.9945,323.8987,322.7223,323.4904,3011.0
2021-12-03 12:45:00,332.58,332.58,331.28,331.62,1508.0,323.3543,323.3543,322.0903,322.4209,1508.0
2021-12-03 12:50:00,331.61,331.95,331.21,331.81,3095.0,322.4112,322.7417,322.0223,322.6056,3095.0
2021-12-03 12:55:00,330.9,331.17,330.24,330.54,2926.0,321.7209,321.9834,321.0792,321.3708,2926.0
2021-12-03 13:00:00,330.33,330.55,329.94,330.11,1600.0,321.1667,321.3806,320.7875,320.9528,1600.0
2021-12-03 13:05:00,330.48,331.84,330.4,331.84,1601.0,321.3125,322.6348,321.2347,322.6348,1601.0
2021-12-03 13:10:00,331.77,332.09,331.21,331.21,2150.0,322.5667,322.8778,322.0223,322.0223,2150.0
2021-12-03 13:15:00,331.27,331.88,331.06,331.83,1300.0,322.0806,322.6737,321.8764,322.6251,1300.0
2021-12-03 13:20:00,331.61,332.51,331.5,332.36,951.0,322.4112,323.2862,322.3042,323.1404,951.0
2021-12-03 13:25:00,332.37,332.37,330.59,330.59,7596.0,323.1501,323.1501,321.4195,321.4195,7596.0
2021-12-03 13:30:00,330.69,330.7,330.07,330.14,1503.0,321.5167,321.5264,320.9139,320.9819,1503.0
2021-12-03 13:35:00,329.85,329.85,329.31,329.32,700.0,320.7,320.7,320.175,320.1847,700.0
2021-12-03 13:40:00,329.27,329.84,328.94,329.62,2401.0,320.1361,320.6903,319.8152,320.4764,2401.0
2021-12-03 13:45:00,330.19,330.26,329.54,329.78,2181.0,321.0306,321.0986,320.3986,320.6319,2181.0
2021-12-03 13:50:00,329.93,330.18,329.83,330.0,8678.0,320.7778,321.0208,320.6805,320.8458,8678.0
2021-12-03 13:55:00,329.68,329.95,329.38,329.38,1678.0,320.5347,320.7972,320.243,320.243,1678.0
2021-12-03 14:00:00,329.73,330.03,329.37,329.68,6020.0,320.5833,320.875,320.2333,320.5347,6020.0
2021-12-03 14:05:00,329.63,329.66,328.9,328.9,2436.0,320.4861,320.5153,319.7763,319.7763,2436.0
2021-12-03 14:10:00,328.79,329.7,328.79,329.69,4142.0,319.6694,320.5541,319.6694,320.5444,4142.0
2021-12-03 14:15:00,329.39,329.39,328.5,328.5,1850.0,320.2527,320.2527,319.3874,319.3874,1850.0
2021-12-03 14:20:00,328.38,329.55,328.05,329.54,1578.0,319.2708,320.4083,318.9499,320.3986,1578.0
2021-12-03 14:25:00,329.44,329.71,329.0,329.46,1843.0,320.3014,320.5639,319.8736,320.3208,1843.0
2021-12-03 14:30:00,329.51,329.63,328.72,329.32,2696.0,320.3694,320.4861,319.6013,320.1847,2696.0
2021-12-03 14:35:00,329.25,329.3,328.23,328.24,2381.0,320.1166,320.1652,319.1249,319.1346,2381.0
2021-12-03 14:40:00,328.47,329.57,328.28,329.16,2743.0,319.3583,320.4278,319.1735,320.0291,2743.0
2021-12-03 14:45:00,329.19,329.39,328.02,328.26,4413.0,320.0583,320.2527,318.9207,319.1541,4413.0
2021-12-03 14:50:00,327.7,328.15,327.1,327.25,22986.0,318.6096,319.0471,318.0263,318.1721,22986.0
2021-12-03 14:55:00,327.25,328.16,327.25,328.05,12992.0,318.1721,319.0569,318.1721,318.9499,12992.0
2021-12-03 15:00:00,328.05,328.05,327.15,327.53,5034.0,318.9499,318.9499,318.0749,318.4443,5034.0
2021-12-03 15:05:00,327.57,328.42,326.88,327.32,6908.0,318.4832,319.3097,317.8124,318.2402,6908.0
2021-12-03 15:10:00,327.37,328.31,327.37,328.12,2804.0,318.2888,319.2027,318.2888,319.018,2804.0
2021-12-03 15:15:00,328.18,328.24,327.32,327.54,7698.0,319.0763,319.1346,318.2402,318.4541,7698.0
2021-12-03 15:20:00,327.68,329.04,327.49,328.81,1724.0,318.5902,319.9125,318.4054,319.6888,1724.0
2021-12-03 15:25:00,328.75,329.92,328.74,329.47,4696.0,319.6305,320.768,319.6208,320.3305,4696.0
2021-12-03 15:30:00,329.48,331.77,329.48,331.5,3581.0,320.3402,322.5667,320.3402,322.3042,3581.0
2021-12-03 15:35:00,331.76,331.76,329.74,329.95,6346.0,322.557,322.557,320.593,320.7972,6346.0
2021-12-03 15:40:00,330.11,330.39,329.74,329.83,6943.0,320.9528,321.225,320.593,320.6805,6943.0
2021-12-03 15:45:00,329.85,329.85,329.19,329.78,12180.0,320.7,320.7,320.0583,320.6319,12180.0
2021-12-03 15:50:00,330.83,332.57,330.15,331.83,19728.0,321.6528,323.3445,320.9917,322.6251,19728.0
2021-12-03 15:55:00,331.9,333.08,331.87,332.89,45374.0,322.6931,323.8404,322.6639,323.6557,45374.0
2021-12-06 09:30:00,335.2,336.87,334.68,335.17,23920.0,325.9016,327.5252,325.396,325.8724,23920.0
2021-12-06 09:35:00,334.5,335.02,330.88,332.86,6300.0,325.221,325.7266,321.7014,323.6265,6300.0
2021-12-06 09:40:00,332.58,332.58,330.01,330.56,27422.0,323.3543,323.3543,320.8555,321.3903,27422.0
2021-12-06 09:45:00,330.56,331.7,329.2,329.23,15085.0,321.3903,322.4987,320.068,320.0972,15085.0
2021-12-06 09:50:00,330.24,331.77,329.35,330.81,45324.0,321.0792,322.5667,320.2139,321.6334,45324.0
2021-12-06 09:55:00,330.81,335.62,330.21,335.44,14589.0,321.6334,326.3099,321.05,326.1349,14589.0
2021-12-06 10:00:00,335.93,335.98,333.69,335.37,15167.0,326.6113,326.6599,324.4335,326.0669,15167.0
2021-12-06 10:05:00,335.32,337.16,334.75,337.13,9029.0,326.0182,327.8072,325.4641,327.778,9029.0
2021-12-06 10:10:00,337.02,337.23,336.51,336.77,6681.0,327.6711,327.8753,327.1752,327.428,6681.0
2021-12-06 10:15:00,336.94,336.94,334.55,335.31,41732.0,327.5933,327.5933,325.2696,326.0085,41732.0
2021-12-06 10:20:00,335.46,337.15,334.75,337.14,57008.0,326.1544,327.7975,325.4641,327.7878,57008.0
2021-12-06 10:25:00,336.78,337.45,336.37,336.86,14984.0,327.4377,328.0892,327.0391,327.5155,14984.0
2021-12-06 10:30:00,337.12,338.71,336.54,338.66,33522.0,327.7683,329.3142,327.2044,329.2656,33522.0
2021-12-06 10:35:00,338.71,339.34,337.83,338.75,19741.0,329.3142,329.9267,328.4586,329.3531,19741.0
2021-12-06 10:40:00,338.75,338.77,337.31,338.03,9120.0,329.3531,329.3725,327.953,328.6531,9120.0
2021-12-06 10:45:00,337.77,338.88,337.4,338.15,21707.0,328.4003,329.4795,328.0405,328.7697,21707.0
2021-12-06 10:50:00,337.96,337.97,336.49,337.38,20254.0,328.585,328.5947,327.1558,328.0211,20254.0
2021-12-06 10:55:00,337.58,338.44,337.05,338.13,23091.0,328.2156,329.0517,327.7003,328.7503,23091.0
2021-12-06 11:00:00,338.0,338.16,335.86,335.86,8579.0,328.6239,328.7795,326.5433,326.5433,8579.0
2021-12-06 11:05:00,336.34,337.33,336.28,337.32,4033.0,327.01,327.9725,326.9516,327.9628,4033.0
2021-12-06 11:10:00,337.0,337.0,335.25,335.3,12946.0,327.6516,327.6516,325.9502,325.9988,12946.0
2021-12-06 11:15:00,335.03,336.25,335.03,336.07,8033.0,325.7363,326.9224,325.7363,326.7474,8033.0
2021-12-06 11:20:00,335.41,335.81,334.75,335.25,12910.0,326.1057,326.4947,325.4641,325.9502,12910.0
2021-12-06 11:25:00,335.48,336.04,334.87,334.87,19316.0,326.1738,326.7183,325.5807,325.5807,19316.0
2021-12-06 11:30:00,334.97,335.58,334.6,335.35,15705.0,325.678,326.271,325.3182,326.0474,15705.0
2021-12-06 11:35:00,335.12,336.37,335.03,336.37,25576.0,325.8238,327.0391,325.7363,327.0391,25576.0
2021-12-06 11:40:00,336.62,336.62,335.94,336.12,9105.0,327.2822,327.2822,326.621,326.7961,9105.0
2021-12-06 11:45:00,336.11,336.34,335.45,335.63,12628.0,326.7863,327.01,326.1446,326.3196,12628.0
2021-12-06 11:50:00,335.98,336.09,335.9,336.09,4653.0,326.6599,326.7669,326.5822,326.7669,4653.0
2021-12-06 11:55:00,336.41,336.41,335.87,336.06,29656.0,327.078,327.078,326.553,326.7377,29656.0
2021-12-06 12:00:00,336.13,336.33,335.89,336.13,18600.0,326.8058,327.0002,326.5724,326.8058,18600.0
2021-12-06 12:05:00,336.02,336.44,335.34,336.17,20491.0,326.6988,327.1072,326.0377,326.8447,20491.0
2021-12-06 12:10:00,336.13,336.62,336.0,336.0,31456.0,326.8058,327.2822,326.6794,326.6794,31456.0
2021-12-06 12:15:00,335.94,336.2,335.53,336.0,10195.0,326.621,326.8738,326.2224,326.6794,10195.0
2021-12-06 12:20:00,335.96,336.26,335.6,335.81,9095.0,326.6405,326.9322,326.2905,326.4947,9095.0
2021-12-06 12:25:00,336.05,336.19,335.79,335.85,12714.0,326.728,326.8641,326.4752,326.5335,12714.0
2021-12-06 12:30:00,335.99,336.38,335.69,335.94,10770.0,326.6697,327.0488,326.378,326.621,10770.0
2021-12-06 12:35:00,336.0,336.05,335.16,335.77,4368.0,326.6794,326.728,325.8627,326.4558,4368.0
2021-12-06 12:40:00,335.57,336.18,335.57,335.96,8880.0,326.2613,326.8544,326.2613,326.6405,8880.0
2021-12-06 12:45:00,335.99,336.25,335.95,336.07,10987.0,326.6697,326.9224,326.6308,326.7474,10987.0
2021-12-06 12:50:00,336.05,336.24,335.77,336.04,13339.0,326.728,326.9127,326.4558,326.7183,13339.0
2021-12-06 12:55:00,336.07,337.52,335.95,337.48,15069.0,326.7474,328.1572,326.6308,328.1183,15069.0
2021-12-06 13:00:00,337.93,339.51,337.74,339.22,7023.0,328.5558,330.092,328.3711,329.8101,7023.0
2021-12-06 13:05:00,339.34,340.57,338.85,340.55,9899.0,329.9267,331.1226,329.4503,331.1032,9899.0
2021-12-06 13:10:00,340.43,341.17,340.2,340.92,9662.0,330.9865,331.706,330.7629,331.4629,9662.0
2021-12-06 13:15:00,341.13,342.77,341.13,342.3,5092.0,331.6671,333.2616,331.6671,332.8046,5092.0
2021-12-06 13:20:00,342.02,343.68,342.0,343.68,6131.0,332.5324,334.1463,332.5129,334.1463,6131.0
2021-12-06 13:25:00,343.43,345.0,343.42,344.4,7460.0,333.9033,335.4297,333.8936,334.8464,7460.0
2021-12-06 13:30:00,344.42,345.84,344.37,345.83,6258.0,334.8658,336.2464,334.8172,336.2367,6258.0
2021-12-06 13:35:00,345.85,346.26,345.42,346.04,12085.0,336.2561,336.6548,335.8381,336.4409,12085.0
2021-12-06 13:40:00,346.01,346.71,345.83,346.71,3923.0,336.4117,337.0923,336.2367,337.0923,3923.0
2021-12-06 13:45:00,346.72,346.96,346.07,346.19,3884.0,337.102,337.3354,336.47,336.5867,3884.0
2021-12-06 13:50:00,345.91,346.19,345.71,346.1,8213.0,336.3145,336.5867,336.12,336.4992,8213.0
2021-12-06 13:55:00,346.24,346.7,345.91,346.7,4881.0,336.6353,337.0826,336.3145,337.0826,4881.0
2021-12-06 14:00:00,346.91,347.24,346.46,346.82,4453.0,337.2867,337.6076,336.8492,337.1992,4453.0
2021-12-06 14:05:00,346.61,346.62,345.38,345.38,2369.0,336.9951,337.0048,335.7992,335.7992,2369.0
2021-12-06 14:10:00,345.65,347.05,345.56,347.0,1701.0,336.0617,337.4229,335.9742,337.3742,1701.0
2021-12-06 14:15:00,346.99,347.44,346.44,346.44,2745.0,337.3645,337.802,336.8298,336.8298,2745.0
2021-12-06 14:20:00,346.7,347.19,346.18,346.81,3757.0,337.0826,337.559,336.577,337.1895,3757.0
2021-12-06 14:25:00,346.55,346.98,346.14,346.7,3975.0,336.9367,337.3548,336.5381,337.0826,3975.0
2021-12-06 14:30:00,346.8,346.93,345.73,345.8,3987.0,337.1798,337.3062,336.1395,336.2075,3987.0
2021-12-06 14:35:00,345.71,346.79,345.7,346.76,4979.0,336.12,337.1701,336.1103,337.1409,4979.0
2021-12-06 14:40:00,346.53,346.92,346.53,346.6,3400.0,336.9173,337.2965,336.9173,336.9853,3400.0
2021-12-06 14:45:00,346.82,346.85,345.65,346.13,5741.0,337.1992,337.2284,336.0617,336.5284,5741.0
2021-12-06 14:50:00,346.04,346.62,345.76,346.3,5616.0,336.4409,337.0048,336.1686,336.6937,5616.0
2021-12-06 14:55:00,346.13,346.64,345.83,345.97,4034.0,336.5284,337.0242,336.2367,336.3728,4034.0
2021-12-06 15:00:00,345.94,346.77,345.9,346.09,6705.0,336.3436,337.1506,336.3048,336.4895,6705.0
2021-12-06 15:05:00,345.78,346.73,345.72,346.73,3610.0,336.1881,337.1117,336.1298,337.1117,3610.0
2021-12-06 15:10:00,346.36,347.48,346.23,347.37,3048.0,336.752,337.8409,336.6256,337.734,3048.0
2021-12-06 15:15:00,347.46,348.0,347.3,347.98,8369.0,337.8215,338.3465,337.6659,338.3271,8369.0
2021-12-06 15:20:00,347.8,347.8,346.76,346.76,4758.0,338.1521,338.1521,337.1409,337.1409,4758.0
2021-12-06 15:25:00,346.62,346.8,346.19,346.66,3650.0,337.0048,337.1798,336.5867,337.0437,3650.0
2021-12-06 15:30:00,346.65,346.82,345.5,346.64,7463.0,337.034,337.1992,335.9159,337.0242,7463.0
2021-12-06 15:35:00,346.62,346.87,346.04,346.77,5075.0,337.0048,337.2478,336.4409,337.1506,5075.0
2021-12-06 15:40:00,346.75,346.79,346.02,346.66,6303.0,337.1312,337.1701,336.4214,337.0437,6303.0
2021-12-06 15:45:00,346.85,346.85,345.6,346.26,14133.0,337.2284,337.2284,336.0131,336.6548,14133.0
2021-12-06 15:50:00,345.92,346.07,345.03,345.6,15033.0,336.3242,336.47,335.4589,336.0131,15033.0
2021-12-06 15:55:00,345.49,345.61,344.62,345.0,34561.0,335.9061,336.0228,335.0603,335.4297,34561.0
2021-12-07 09:30:00,354.34,359.99,352.01,359.03,44067.0,344.5106,350.0039,342.2453,349.0705,44067.0
2021-12-07 09:35:00,359.62,359.97,358.7,359.34,7594.0,349.6442,349.9845,348.7497,349.3719,7594.0
2021-12-07 09:40:00,359.34,359.93,358.57,358.87,6109.0,349.3719,349.9456,348.6233,348.915,6109.0
2021-12-07 09:45:00,359.17,359.89,357.96,359.14,6325.0,349.2066,349.9067,348.0302,349.1775,6325.0
2021-12-07 09:50:00,359.44,360.39,358.66,358.92,6133.0,349.4692,350.3928,348.7108,348.9636,6133.0
2021-12-07 09:55:00,358.31,359.52,357.54,359.52,3831.0,348.3705,349.5469,347.6219,349.5469,3831.0
2021-12-07 10:00:00,359.21,360.71,358.88,360.31,6420.0,349.2455,350.7039,348.9247,350.315,6420.0
2021-12-07 10:05:00,360.55,361.52,360.29,361.23,8528.0,350.5484,351.4915,350.2956,351.2095,8528.0
2021-12-07 10:10:00,361.14,362.72,361.14,362.66,5638.0,351.122,352.6582,351.122,352.5998,5638.0
2021-12-07 10:15:00,363.0,363.44,362.6,362.83,7892.0,352.9304,353.3582,352.5415,352.7651,7892.0
2021-12-07 10:20:00,363.36,363.63,361.44,362.21,6529.0,353.2804,353.5429,351.4137,352.1623,6529.0
2021-12-07 10:25:00,362.32,362.41,361.53,362.32,5698.0,352.2693,352.3568,351.5012,352.2693,5698.0
2021-12-07 10:30:00,362.13,362.35,361.09,362.0,7138.0,352.0845,352.2984,351.0734,351.9581,7138.0
2021-12-07 10:35:00,361.55,361.89,360.88,361.53,4614.0,351.5206,351.8512,350.8692,351.5012,4614.0
2021-12-07 10:40:00,362.0,362.37,361.85,362.37,5968.0,351.9581,352.3179,351.8123,352.3179,5968.0
2021-12-07 10:45:00,362.34,363.2,361.8,362.98,5057.0,352.2887,353.1249,351.7637,352.911,5057.0
2021-12-07 10:50:00,362.98,363.83,362.94,363.45,6782.0,352.911,353.7374,352.8721,353.3679,6782.0
2021-12-07 10:55:00,363.59,364.48,363.59,363.96,16058.0,353.504,354.3693,353.504,353.8638,16058.0
2021-12-07 11:00:00,364.26,364.29,362.74,363.09,6148.0,354.1555,354.1846,352.6776,353.0179,6148.0
2021-12-07 11:05:00,363.04,363.04,361.98,361.98,1792.0,352.9693,352.9693,351.9387,351.9387,1792.0
2021-12-07 11:10:00,362.38,362.43,361.26,361.75,2788.0,352.3276,352.3762,351.2387,351.7151,2788.0
2021-12-07 11:15:00,361.79,362.22,361.2,361.2,2633.0,351.754,352.172,351.1803,351.1803,2633.0
2021-12-07 11:20:00,361.19,361.46,360.39,360.39,3015.0,351.1706,351.4331,350.3928,350.3928,3015.0
2021-12-07 11:25:00,360.56,360.62,359.64,359.64,3349.0,350.5581,350.6164,349.6636,349.6636,3349.0
2021-12-07 11:30:00,359.92,360.1,359.42,360.02,4144.0,349.9358,350.1109,349.4497,350.0331,4144.0
2021-12-07 11:35:00,359.84,359.97,359.38,359.76,2885.0,349.8581,349.9845,349.4108,349.7803,2885.0
2021-12-07 11:40:00,359.75,360.04,358.62,358.98,4762.0,349.7706,350.0525,348.6719,349.0219,4762.0
2021-12-07 11:45:00,359.0,359.6,358.97,359.35,2240.0,349.0414,349.6247,349.0122,349.3817,2240.0
2021-12-07 11:50:00,359.48,359.9,359.19,359.87,2458.0,349.508,349.9164,349.2261,349.8872,2458.0
2021-12-07 11:55:00,359.84,360.29,359.71,360.04,5321.0,349.8581,350.2956,349.7317,350.0525,5321.0
2021-12-07 12:00:00,359.79,360.0,359.64,359.64,2800.0,349.8094,350.0136,349.6636,349.6636,2800.0
2021-12-07 12:05:00,359.5,360.26,359.43,359.66,4388.0,349.5275,350.2664,349.4594,349.6831,4388.0
2021-12-07 12:10:00,360.0,360.83,359.91,360.25,2833.0,350.0136,350.8206,349.9261,350.2567,2833.0
2021-12-07 12:15:00,360.27,360.78,359.08,359.52,3926.0,350.2761,350.772,349.1191,349.5469,3926.0
2021-12-07 12:20:00,359.12,359.94,359.12,359.37,3862.0,349.158,349.9553,349.158,349.4011,3862.0
2021-12-07 12:25:00,359.35,360.07,359.17,359.17,4225.0,349.3817,350.0817,349.2066,349.2066,4225.0
2021-12-07 12:30:00,359.84,360.22,359.49,360.22,1701.0,349.8581,350.2275,349.5178,350.2275,1701.0
2021-12-07 12:35:00,360.08,360.08,359.77,359.81,2478.0,350.0914,350.0914,349.79,349.8289,2478.0
2021-12-07 12:40:00,359.73,360.57,359.58,360.53,3784.0,349.7511,350.5678,349.6053,350.5289,3784.0
2021-12-07 12:45:00,360.55,360.69,359.99,360.05,1576.0,350.5484,350.6845,350.0039,350.0622,1576.0
2021-12-07 12:50:00,359.87,360.53,359.87,360.51,1201.0,349.8872,350.5289,349.8872,350.5095,1201.0
2021-12-07 12:55:00,360.41,360.83,360.35,360.35,2784.0,350.4123,350.8206,350.3539,350.3539,2784.0
2021-12-07 13:00:00,360.27,360.3,360.0,360.0,1630.0,350.2761,350.3053,350.0136,350.0136,1630.0
2021-12-07 13:05:00,360.13,360.13,359.6,359.62,300.0,350.14,350.14,349.6247,349.6442,300.0
2021-12-07 13:10:00,359.09,359.56,358.72,359.38,5398.0,349.1289,349.5858,348.7691,349.4108,5398.0
2021-12-07 13:15:00,359.31,360.14,358.87,360.13,2877.0,349.3428,350.1497,348.915,350.14,2877.0
2021-12-07 13:20:00,360.08,360.08,359.64,359.64,1641.0,350.0914,350.0914,349.6636,349.6636,1641.0
2021-12-07 13:25:00,359.2,359.57,358.85,359.57,2610.0,349.2358,349.5956,348.8955,349.5956,2610.0
2021-12-07 13:30:00,359.53,360.26,359.53,360.25,2455.0,349.5567,350.2664,349.5567,350.2567,2455.0
2021-12-07 13:35:00,360.27,360.46,359.84,359.93,1604.0,350.2761,350.4609,349.8581,349.9456,1604.0
2021-12-07 13:40:00,359.89,360.34,359.75,360.24,2273.0,349.9067,350.3442,349.7706,350.247,2273.0
2021-12-07 13:45:00,360.2,360.53,360.17,360.17,1401.0,350.2081,350.5289,350.1789,350.1789,1401.0
2021-12-07 13:50:00,360.06,360.66,360.06,360.44,4604.0,350.072,350.6553,350.072,350.4414,4604.0
2021-12-07 13:55:00,360.27,360.31,359.8,360.31,1500.0,350.2761,350.315,349.8192,350.315,1500.0
2021-12-07 14:00:00,360.59,360.59,359.77,360.29,3703.0,350.5873,350.5873,349.79,350.2956,3703.0
2021-12-07 14:05:00,360.42,360.82,360.17,360.82,1510.0,350.422,350.8109,350.1789,350.8109,1510.0
2021-12-07 14:10:00,360.6,360.76,360.37,360.37,1886.0,350.597,350.7525,350.3734,350.3734,1886.0
2021-12-07 14:15:00,360.49,360.74,360.26,360.69,2296.0,350.49,350.7331,350.2664,350.6845,2296.0
2021-12-07 14:20:00,360.47,360.75,360.26,360.75,1800.0,350.4706,350.7428,350.2664,350.7428,1800.0
2021-12-07 14:25:00,360.63,360.76,360.17,360.17,2100.0,350.6261,350.7525,350.1789,350.1789,2100.0
2021-12-07 14:30:00,360.08,360.6,360.04,360.41,1700.0,350.0914,350.597,350.0525,350.4123,1700.0
2021-12-07 14:35:00,360.62,360.62,360.13,360.13,2756.0,350.6164,350.6164,350.14,350.14,2756.0
2021-12-07 14:40:00,360.31,360.39,359.65,359.86,1790.0,350.315,350.3928,349.6733,349.8775,1790.0
2021-12-07 14:45:00,359.94,360.03,359.53,359.71,2918.0,349.9553,350.0428,349.5567,349.7317,2918.0
2021-12-07 14:50:00,359.62,359.62,359.5,359.5,715.0,349.6442,349.6442,349.5275,349.5275,715.0
2021-12-07 14:55:00,359.57,359.63,359.2,359.55,2519.0,349.5956,349.6539,349.2358,349.5761,2519.0
2021-12-07 15:00:00,359.43,359.43,358.37,358.78,2615.0,349.4594,349.4594,348.4288,348.8275,2615.0
2021-12-07 15:05:00,358.67,359.19,358.62,358.74,3144.0,348.7205,349.2261,348.6719,348.7886,3144.0
2021-12-07 15:10:00,358.99,358.99,358.27,358.48,3002.0,349.0316,349.0316,348.3316,348.5358,3002.0
2021-12-07 15:15:00,358.81,358.94,358.69,358.84,1982.0,348.8566,348.983,348.74,348.8858,1982.0
2021-12-07 15:20:00,358.9,359.08,357.52,357.52,3032.0,348.9441,349.1191,347.6024,347.6024,3032.0
2021-12-07 15:25:00,357.55,358.04,356.88,356.88,4550.0,347.6316,348.108,346.9802,346.9802,4550.0
2021-12-07 15:30:00,357.09,357.09,356.26,356.26,4012.0,347.1843,347.1843,346.3774,346.3774,4012.0
2021-12-07 15:35:00,356.25,356.48,356.11,356.18,4258.0,346.3676,346.5913,346.2315,346.2996,4258.0
2021-12-07 15:40:00,356.37,356.99,356.34,356.38,5222.0,346.4843,347.0871,346.4552,346.494,5222.0
2021-12-07 15:45:00,356.47,356.71,355.94,356.0,4458.0,346.5815,346.8149,346.0662,346.1246,4458.0
2021-12-07 15:50:00,355.93,356.4,355.68,356.4,14247.0,346.0565,346.5135,345.8135,346.5135,14247.0
2021-12-07 15:55:00,356.41,357.34,356.41,356.88,34557.0,346.5232,347.4274,346.5232,346.9802,34557.0
2021-12-08 09:30:00,356.64,358.39,356.04,358.36,9007.0,346.7468,348.4483,346.1635,348.4191,9007.0
2021-12-08 09:35:00,357.08,358.34,356.81,358.34,1414.0,347.1746,348.3997,346.9121,348.3997,1414.0
2021-12-08 09:40:00,358.38,360.46,357.16,357.72,6696.0,348.4386,350.4609,347.2524,347.7969,6696.0
2021-12-08 09:45:00,358.16,360.29,358.16,358.87,4994.0,348.2247,350.2956,348.2247,348.915,4994.0
2021-12-08 09:50:00,359.27,360.74,359.27,360.74,2518.0,349.3039,350.7331,349.3039,350.7331,2518.0
2021-12-08 09:55:00,360.74,361.02,359.31,359.31,3143.0,350.7331,351.0053,349.3428,349.3428,3143.0
2021-12-08 10:00:00,358.88,359.57,358.66,358.71,3256.0,348.9247,349.5956,348.7108,348.7594,3256.0
2021-12-08 10:05:00,358.22,358.9,358.07,358.67,2801.0,348.283,348.9441,348.1372,348.7205,2801.0
2021-12-08 10:10:00,359.7,360.47,359.34,359.86,3825.0,349.7219,350.4706,349.3719,349.8775,3825.0
2021-12-08 10:15:00,360.31,360.5,358.96,359.54,5871.0,350.315,350.4998,349.0025,349.5664,5871.0
2021-12-08 10:20:00,360.0,360.77,359.83,359.92,3670.0,350.0136,350.7623,349.8483,349.9358,3670.0
2021-12-08 10:25:00,358.93,359.93,357.7,357.7,3516.0,348.9733,349.9456,347.7774,347.7774,3516.0
2021-12-08 10:30:00,357.82,359.65,357.64,358.96,1989.0,347.8941,349.6733,347.7191,349.0025,1989.0
2021-12-08 10:35:00,358.11,358.68,358.06,358.12,2746.0,348.1761,348.7302,348.1274,348.1858,2746.0
2021-12-08 10:40:00,358.55,358.89,357.67,358.69,3291.0,348.6038,348.9344,347.7483,348.74,3291.0
2021-12-08 10:45:00,358.91,359.11,358.02,358.73,2043.0,348.9539,349.1483,348.0885,348.7789,2043.0
2021-12-08 10:50:00,358.76,359.52,357.87,357.87,3599.0,348.808,349.5469,347.9427,347.9427,3599.0
2021-12-08 10:55:00,357.97,358.72,357.88,358.09,16419.0,348.0399,348.7691,347.9524,348.1566,16419.0
2021-12-08 11:00:00,358.09,358.24,357.55,358.03,3702.0,348.1566,348.3024,347.6316,348.0983,3702.0
2021-12-08 11:05:00,358.44,358.92,358.34,358.92,1000.0,348.4969,348.9636,348.3997,348.9636,1000.0
2021-12-08 11:10:00,358.92,359.75,358.92,359.54,2380.0,348.9636,349.7706,348.9636,349.5664,2380.0
2021-12-08 11:15:00,359.54,359.54,357.9,357.91,2065.0,349.5664,349.5664,347.9719,347.9816,2065.0
2021-12-08 11:20:00,358.19,359.53,357.8,358.91,2474.0,348.2538,349.5567,347.8747,348.9539,2474.0
2021-12-08 11:25:00,358.93,358.96,358.15,358.73,1743.0,348.9733,349.0025,348.2149,348.7789,1743.0
2021-12-08 11:30:00,358.72,358.99,358.08,358.08,3926.0,348.7691,349.0316,348.1469,348.1469,3926.0
2021-12-08 11:35:00,359.04,359.24,358.7,359.24,2488.0,349.0803,349.2747,348.7497,349.2747,2488.0
2021-12-08 11:40:00,358.76,359.55,358.76,359.47,3308.0,348.808,349.5761,348.808,349.4983,3308.0
2021-12-08 11:45:00,359.43,359.63,358.67,358.71,15959.0,349.4594,349.6539,348.7205,348.7594,15959.0
2021-12-08 11:50:00,358.94,359.14,358.53,358.76,7073.0,348.983,349.1775,348.5844,348.808,7073.0
2021-12-08 11:55:00,358.8,358.96,358.46,358.96,1905.0,348.8469,349.0025,348.5163,349.0025,1905.0
2021-12-08 12:00:00,358.88,359.49,358.6,358.97,7198.0,348.9247,349.5178,348.6525,349.0122,7198.0
2021-12-08 12:05:00,358.74,359.14,358.51,359.09,7879.0,348.7886,349.1775,348.565,349.1289,7879.0
2021-12-08 12:10:00,358.99,359.05,358.58,358.81,8772.0,349.0316,349.09,348.633,348.8566,8772.0
2021-12-08 12:15:00,358.72,358.92,358.56,358.76,1737.0,348.7691,348.9636,348.6136,348.808,1737.0
2021-12-08 12:20:00,358.63,358.81,358.31,358.37,5654.0,348.6816,348.8566,348.3705,348.4288,5654.0
2021-12-08 12:25:00,358.29,358.4,358.09,358.1,3144.0,348.3511,348.458,348.1566,348.1663,3144.0
2021-12-08 12:30:00,358.19,358.41,358.07,358.27,3906.0,348.2538,348.4677,348.1372,348.3316,3906.0
2021-12-08 12:35:00,358.06,358.22,357.76,357.8,2265.0,348.1274,348.283,347.8358,347.8747,2265.0
2021-12-08 12:40:00,357.6,357.63,357.43,357.58,700.0,347.6802,347.7094,347.5149,347.6608,700.0
2021-12-08 12:45:00,357.8,357.98,357.42,357.55,1549.0,347.8747,348.0497,347.5052,347.6316,1549.0
2021-12-08 12:50:00,357.5,357.94,357.5,357.94,502.0,347.583,348.0108,347.583,348.0108,502.0
2021-12-08 12:55:00,357.9,358.08,357.72,357.72,700.0,347.9719,348.1469,347.7969,347.7969,700.0
2021-12-08 13:00:00,357.72,357.82,357.59,357.82,448.0,347.7969,347.8941,347.6705,347.8941,448.0
2021-12-08 13:05:00,357.46,357.92,357.37,357.67,1264.0,347.5441,347.9913,347.4566,347.7483,1264.0
2021-12-08 13:10:00,357.48,357.59,357.1,357.35,801.0,347.5635,347.6705,347.1941,347.4371,801.0
2021-12-08 13:15:00,357.42,357.82,357.14,357.14,2301.0,347.5052,347.8941,347.233,347.233,2301.0
2021-12-08 13:20:00,357.24,357.44,357.13,357.42,900.0,347.3302,347.5246,347.2232,347.5052,900.0
2021-12-08 13:25:00,357.66,357.81,357.05,357.43,2646.0,347.7385,347.8844,347.1455,347.5149,2646.0
2021-12-08 13:30:00,357.48,357.48,357.06,357.42,1226.0,347.5635,347.5635,347.1552,347.5052,1226.0
2021-12-08 13:35:00,357.65,357.82,357.65,357.82,400.0,347.7288,347.8941,347.7288,347.8941,400.0
2021-12-08 13:40:00,357.85,357.92,357.75,357.92,1787.0,347.9233,347.9913,347.826,347.9913,1787.0
2021-12-08 13:45:00,357.65,357.65,357.54,357.54,501.0,347.7288,347.7288,347.6219,347.6219,501.0
2021-12-08 13:50:00,357.82,357.91,357.63,357.91,718.0,347.8941,347.9816,347.7094,347.9816,718.0
2021-12-08 13:55:00,357.67,357.69,357.51,357.69,1010.0,347.7483,347.7677,347.5927,347.7677,1010.0
2021-12-08 14:00:00,357.36,357.59,357.19,357.59,1440.0,347.4469,347.6705,347.2816,347.6705,1440.0
2021-12-08 14:05:00,357.42,357.73,357.08,357.08,1300.0,347.5052,347.8066,347.1746,347.1746,1300.0
2021-12-08 14:10:00,357.28,357.28,357.15,357.15,274.0,347.3691,347.3691,347.2427,347.2427,274.0
2021-12-08 14:15:00,357.06,357.6,357.02,357.6,1502.0,347.1552,347.6802,347.1163,347.6802,1502.0
2021-12-08 14:20:00,357.6,357.88,357.6,357.65,500.0,347.6802,347.9524,347.6802,347.7288,500.0
2021-12-08 14:25:00,357.82,357.82,357.61,357.79,675.0,347.8941,347.8941,347.6899,347.8649,675.0
2021-12-08 14:30:00,357.98,358.18,357.92,358.12,740.0,348.0497,348.2441,347.9913,348.1858,740.0
2021-12-08 14:35:00,358.32,358.35,357.77,357.77,2071.0,348.3802,348.4094,347.8455,347.8455,2071.0
2021-12-08 14:40:00,357.67,357.82,357.5,357.52,1959.0,347.7483,347.8941,347.583,347.6024,1959.0
2021-12-08 14:45:00,357.9,357.9,357.53,357.88,1230.0,347.9719,347.9719,347.6121,347.9524,1230.0
2021-12-08 14:50:00,357.84,358.32,357.82,357.98,2391.0,347.9135,348.3802,347.8941,348.0497,2391.0
2021-12-08 14:55:00,358.21,358.21,357.75,357.84,1800.0,348.2733,348.2733,347.826,347.9135,1800.0
2021-12-08 15:00:00,357.98,358.05,357.83,358.05,1520.0,348.0497,348.1177,347.9038,348.1177,1520.0
2021-12-08 15:05:00,357.99,358.24,357.38,357.38,3400.0,348.0594,348.3024,347.4663,347.4663,3400.0
2021-12-08 15:10:00,357.66,357.77,357.57,357.57,598.0,347.7385,347.8455,347.651,347.651,598.0
2021-12-08 15:15:00,357.37,357.73,357.37,357.43,2036.0,347.4566,347.8066,347.4566,347.5149,2036.0
2021-12-08 15:20:00,357.54,357.61,357.39,357.61,400.0,347.6219,347.6899,347.476,347.6899,400.0
2021-12-08 15:25:00,357.78,357.99,357.71,357.72,1063.0,347.8552,348.0594,347.7871,347.7969,1063.0
2021-12-08 15:30:00,357.6,358.42,357.47,358.09,4150.0,347.6802,348.4775,347.5538,348.1566,4150.0
2021-12-08 15:35:00,358.01,358.35,357.98,358.01,2662.0,348.0788,348.4094,348.0497,348.0788,2662.0
2021-12-08 15:40:00,358.16,358.38,357.66,357.67,8895.0,348.2247,348.4386,347.7385,347.7483,8895.0
2021-12-08 15:45:00,357.82,358.22,357.82,358.18,3345.0,347.8941,348.283,347.8941,348.2441,3345.0
2021-12-08 15:50:00,358.21,358.73,358.19,358.35,6923.0,348.2733,348.7789,348.2538,348.4094,6923.0
2021-12-08 15:55:00,358.41,358.41,356.79,357.0,33338.0,348.4677,348.4677,346.8927,347.0968,33338.0
2021-12-09 09:30:00,361.0,361.0,355.03,356.4,12089.0,350.9859,350.9859,345.1815,346.5135,12089.0
2021-12-09 09:35:00,358.5,358.88,357.39,358.15,1200.0,348.5552,348.9247,347.476,348.2149,1200.0
2021-12-09 09:40:00,357.92,358.81,355.84,355.84,5666.0,347.9913,348.8566,345.969,345.969,5666.0
2021-12-09 09:45:00,355.73,357.67,355.46,356.22,3894.0,345.8621,347.7483,345.5996,346.3385,3894.0
2021-12-09 09:50:00,355.48,356.21,355.33,355.36,1909.0,345.619,346.3288,345.4732,345.5023,1909.0
2021-12-09 09:55:00,355.18,356.0,355.16,355.64,2700.0,345.3273,346.1246,345.3079,345.7746,2700.0
2021-12-09 10:00:00,356.34,358.28,356.21,358.18,3989.0,346.4552,348.3413,346.3288,348.2441,3989.0
2021-12-09 10:05:00,358.0,358.08,356.64,357.24,2849.0,348.0691,348.1469,346.7468,347.3302,2849.0
2021-12-09 10:10:00,357.43,358.25,357.43,357.79,2255.0,347.5149,348.3122,347.5149,347.8649,2255.0
2021-12-09 10:15:00,357.78,358.27,357.08,357.19,3098.0,347.8552,348.3316,347.1746,347.2816,3098.0
2021-12-09 10:20:00,357.34,357.81,357.25,357.8,1960.0,347.4274,347.8844,347.3399,347.8747,1960.0
2021-12-09 10:25:00,357.41,357.86,356.8,356.8,2115.0,347.4955,347.933,346.9024,346.9024,2115.0
2021-12-09 10:30:00,357.16,357.16,356.58,356.71,3374.0,347.2524,347.2524,346.6885,346.8149,3374.0
2021-12-09 10:35:00,356.71,356.71,355.69,355.88,1404.0,346.8149,346.8149,345.8232,346.0079,1404.0
2021-12-09 10:40:00,355.66,356.84,355.66,356.01,1852.0,345.794,346.9413,345.794,346.1343,1852.0
2021-12-09 10:45:00,356.05,356.49,356.04,356.27,841.0,346.1732,346.601,346.1635,346.3871,841.0
2021-12-09 10:50:00,357.43,357.66,356.09,356.64,1880.0,347.5149,347.7385,346.2121,346.7468,1880.0
2021-12-09 10:55:00,356.54,357.1,356.16,356.8,2845.0,346.6496,347.1941,346.2801,346.9024,2845.0
2021-12-09 11:00:00,357.18,357.67,356.32,356.32,6970.0,347.2719,347.7483,346.4357,346.4357,6970.0
2021-12-09 11:05:00,356.72,357.48,356.71,357.48,1340.0,346.8246,347.5635,346.8149,347.5635,1340.0
2021-12-09 11:10:00,357.55,357.56,356.43,356.8,2426.0,347.6316,347.6413,346.5427,346.9024,2426.0
2021-12-09 11:15:00,356.54,356.78,356.13,356.38,1100.0,346.6496,346.8829,346.251,346.494,1100.0
2021-12-09 11:20:00,356.72,357.6,356.72,357.59,902.0,346.8246,347.6802,346.8246,347.6705,902.0
2021-12-09 11:25:00,357.83,358.0,357.39,358.0,2234.0,347.9038,348.0691,347.476,348.0691,2234.0
2021-12-09 11:30:00,357.75,358.48,357.75,358.21,1300.0,347.826,348.5358,347.826,348.2733,1300.0
2021-12-09 11:35:00,358.19,358.19,357.44,357.75,2863.0,348.2538,348.2538,347.5246,347.826,2863.0
2021-12-09 11:40:00,357.62,357.67,356.85,357.45,11093.0,347.6996,347.7483,346.951,347.5344,11093.0
2021-12-09 11:45:00,357.17,357.6,357.14,357.31,7889.0,347.2621,347.6802,347.233,347.3982,7889.0
2021-12-09 11:50:00,357.25,358.1,357.0,358.1,31187.0,347.3399,348.1663,347.0968,348.1663,31187.0
2021-12-09 11:55:00,358.07,358.72,357.95,358.45,4257.0,348.1372,348.7691,348.0205,348.5066,4257.0
2021-12-09 12:00:00,358.28,358.36,358.07,358.25,1563.0,348.3413,348.4191,348.1372,348.3122,1563.0
2021-12-09 12:05:00,358.37,359.3,358.29,358.93,4759.0,348.4288,349.333,348.3511,348.9733,4759.0
2021-12-09 12:10:00,358.92,359.97,358.92,359.61,2994.0,348.9636,349.9845,348.9636,349.6344,2994.0
2021-12-09 12:15:00,359.68,359.68,359.27,359.29,2399.0,349.7025,349.7025,349.3039,349.3233,2399.0
2021-12-09 12:20:00,359.38,360.44,359.37,360.13,1163.0,349.4108,350.4414,349.4011,350.14,1163.0
2021-12-09 12:25:00,360.03,360.2,359.75,359.88,2500.0,350.0428,350.2081,349.7706,349.897,2500.0
2021-12-09 12:30:00,360.46,360.46,359.95,359.99,2593.0,350.4609,350.4609,349.965,350.0039,2593.0
2021-12-09 12:35:00,360.16,360.45,360.0,360.44,1230.0,350.1692,350.4511,350.0136,350.4414,1230.0
2021-12-09 12:40:00,360.24,360.32,360.07,360.24,1201.0,350.247,350.3247,350.0817,350.247,1201.0
2021-12-09 12:45:00,360.4,360.49,360.16,360.22,2175.0,350.4025,350.49,350.1692,350.2275,2175.0
2021-12-09 12:50:00,360.16,361.16,360.06,360.77,2300.0,350.1692,351.1414,350.072,350.7623,2300.0
2021-12-09 12:55:00,360.84,360.85,360.59,360.59,1022.0,350.8303,350.84,350.5873,350.5873,1022.0
2021-12-09 13:00:00,360.56,361.73,360.56,361.73,4542.0,350.5581,351.6956,350.5581,351.6956,4542.0
2021-12-09 13:05:00,361.38,361.55,361.09,361.09,1678.0,351.3553,351.5206,351.0734,351.0734,1678.0
2021-12-09 13:10:00,361.05,361.74,360.81,361.19,6229.0,351.0345,351.7054,350.8012,351.1706,6229.0
2021-12-09 13:15:00,361.55,362.03,361.19,361.85,2695.0,351.5206,351.9873,351.1706,351.8123,2695.0
2021-12-09 13:20:00,361.85,362.0,361.1,361.67,1900.0,351.8123,351.9581,351.0831,351.6373,1900.0
2021-12-09 13:25:00,361.95,362.17,361.25,361.35,3552.0,351.9095,352.1234,351.2289,351.3262,3552.0
2021-12-09 13:30:00,361.37,362.19,361.37,361.78,2544.0,351.3456,352.1429,351.3456,351.7442,2544.0
2021-12-09 13:35:00,361.99,361.99,361.46,361.59,3843.0,351.9484,351.9484,351.4331,351.5595,3843.0
2021-12-09 13:40:00,361.48,361.48,360.85,360.85,800.0,351.4526,351.4526,350.84,350.84,800.0
2021-12-09 13:45:00,361.14,361.27,360.81,361.27,900.0,351.122,351.2484,350.8012,351.2484,900.0
2021-12-09 13:50:00,361.17,361.29,361.02,361.02,1134.0,351.1512,351.2678,351.0053,351.0053,1134.0
2021-12-09 13:55:00,361.14,361.62,361.12,361.4,2577.0,351.122,351.5887,351.1026,351.3748,2577.0
2021-12-09 14:00:00,361.46,361.47,361.18,361.31,1200.0,351.4331,351.4428,351.1609,351.2873,1200.0
2021-12-09 14:05:00,361.3,361.44,360.98,360.98,1550.0,351.2776,351.4137,350.9664,350.9664,1550.0
2021-12-09 14:10:00,361.17,361.17,360.84,360.99,900.0,351.1512,351.1512,350.8303,350.9762,900.0
2021-12-09 14:15:00,360.81,361.09,360.68,361.09,502.0,350.8012,351.0734,350.6748,351.0734,502.0
2021-12-09 14:20:00,360.98,361.12,360.54,361.12,2611.0,350.9664,351.1026,350.5386,351.1026,2611.0
2021-12-09 14:25:00,360.77,360.77,360.09,360.39,5242.0,350.7623,350.7623,350.1011,350.3928,5242.0
2021-12-09 14:30:00,360.35,360.35,359.9,359.9,914.0,350.3539,350.3539,349.9164,349.9164,914.0
2021-12-09 14:35:00,359.78,360.05,359.55,359.96,1300.0,349.7997,350.0622,349.5761,349.9747,1300.0
2021-12-09 14:40:00,360.08,360.15,359.4,359.59,3422.0,350.0914,350.1595,349.4303,349.615,3422.0
2021-12-09 14:45:00,359.54,359.67,359.42,359.61,933.0,349.5664,349.6928,349.4497,349.6344,933.0
2021-12-09 14:50:00,359.69,359.72,359.33,359.6,3280.0,349.7122,349.7414,349.3622,349.6247,3280.0
2021-12-09 14:55:00,359.34,359.34,358.78,359.31,1400.0,349.3719,349.3719,348.8275,349.3428,1400.0
2021-12-09 15:00:00,359.11,359.78,359.11,359.5,2898.0,349.1483,349.7997,349.1483,349.5275,2898.0
2021-12-09 15:05:00,359.35,359.38,358.03,358.03,3059.0,349.3817,349.4108,348.0983,348.0983,3059.0
2021-12-09 15:10:00,358.16,358.23,357.39,357.63,3038.0,348.2247,348.2927,347.476,347.7094,3038.0
2021-12-09 15:15:00,357.58,358.33,357.58,358.23,1638.0,347.6608,348.3899,347.6608,348.2927,1638.0
2021-12-09 15:20:00,358.1,358.26,357.41,357.5,1810.0,348.1663,348.3219,347.4955,347.583,1810.0
2021-12-09 15:25:00,357.13,357.76,357.13,357.55,1679.0,347.2232,347.8358,347.2232,347.6316,1679.0
2021-12-09 15:30:00,357.9,358.11,357.79,357.87,1343.0,347.9719,348.1761,347.8649,347.9427,1343.0
2021-12-09 15:35:00,357.94,358.49,357.77,358.39,4112.0,348.0108,348.5455,347.8455,348.4483,4112.0
2021-12-09 15:40:00,358.16,358.64,358.01,358.1,2154.0,348.2247,348.6914,348.0788,348.1663,2154.0
2021-12-09 15:45:00,358.11,358.19,357.5,357.75,5056.0,348.1761,348.2538,347.583,347.826,5056.0
2021-12-09 15:50:00,357.68,358.07,357.57,357.57,5673.0,347.758,348.1372,347.651,347.651,5673.0
2021-12-09 15:55:00,357.69,357.95,356.04,356.61,34055.0,347.7677,348.0205,346.1635,346.7177,34055.0
2021-12-10 09:30:00,358.5,360.0,357.56,358.0,7506.0,348.5552,350.0136,347.6413,348.0691,7506.0
2021-12-10 09:35:00,357.26,358.9,356.78,358.17,1617.0,347.3496,348.9441,346.8829,348.2344,1617.0
2021-12-10 09:40:00,359.03,359.35,357.76,357.76,700.0,349.0705,349.3817,347.8358,347.8358,700.0
2021-12-10 09:45:00,358.73,358.73,356.43,356.43,1118.0,348.7789,348.7789,346.5427,346.5427,1118.0
2021-12-10 09:50:00,356.05,356.59,355.0,355.0,1300.0,346.1732,346.6982,345.1523,345.1523,1300.0
2021-12-10 09:55:00,355.17,355.17,354.54,354.65,1200.0,345.3176,345.3176,344.7051,344.812,1200.0
2021-12-10 10:00:00,355.01,355.05,353.77,354.23,3460.0,345.162,345.2009,343.9564,344.4037,3460.0
2021-12-10 10:05:00,354.29,354.32,353.43,354.32,1720.0,344.462,344.4912,343.6259,344.4912,1720.0
2021-12-10 10:10:00,354.18,354.4,353.34,353.73,2249.0,344.3551,344.569,343.5384,343.9176,2249.0
2021-12-10 10:15:00,353.91,354.43,353.56,353.73,2100.0,344.0926,344.5981,343.7523,343.9176,2100.0
2021-12-10 10:20:00,353.64,353.71,353.46,353.46,1333.0,343.8301,343.8981,343.655,343.655,1333.0
2021-12-10 10:25:00,353.13,353.53,352.46,352.9,2897.0,343.3342,343.7231,342.6828,343.1106,2897.0
2021-12-10 10:30:00,353.29,353.29,351.71,351.8,3144.0,343.4898,343.4898,341.9536,342.0411,3144.0
2021-12-10 10:35:00,351.77,352.0,351.4,351.78,2358.0,342.0119,342.2355,341.6522,342.0216,2358.0
2021-12-10 10:40:00,351.58,351.58,349.82,350.32,9714.0,341.8272,341.8272,340.116,340.6021,9714.0
2021-12-10 10:45:00,350.37,350.37,349.17,349.17,5011.0,340.6508,340.6508,339.484,339.484,5011.0
2021-12-10 10:50:00,349.26,349.73,348.76,348.98,4148.0,339.5716,340.0285,339.0854,339.2993,4148.0
2021-12-10 10:55:00,348.93,349.0,348.19,348.75,4713.0,339.2507,339.3188,338.5312,339.0757,4713.0
2021-12-10 11:00:00,348.75,348.76,348.27,348.74,3306.0,339.0757,339.0854,338.609,339.066,3306.0
2021-12-10 11:05:00,348.26,348.26,347.1,347.1,1403.0,338.5993,338.5993,337.4715,337.4715,1403.0
2021-12-10 11:10:00,346.97,347.29,346.81,346.81,3150.0,337.3451,337.6562,337.1895,337.1895,3150.0
2021-12-10 11:15:00,347.11,347.24,346.21,346.99,4125.0,337.4812,337.6076,336.6062,337.3645,4125.0
2021-12-10 11:20:00,346.82,346.87,346.26,346.63,1378.0,337.1992,337.2478,336.6548,337.0145,1378.0
2021-12-10 11:25:00,346.34,346.56,346.16,346.47,3357.0,336.7326,336.9464,336.5575,336.8589,3357.0
2021-12-10 11:30:00,346.15,346.86,345.9,345.91,5459.0,336.5478,337.2381,336.3048,336.3145,5459.0
2021-12-10 11:35:00,346.25,347.48,346.25,347.34,2900.0,336.645,337.8409,336.645,337.7048,2900.0
2021-12-10 11:40:00,347.73,347.73,347.29,347.5,2650.0,338.084,338.084,337.6562,337.8604,2650.0
2021-12-10 11:45:00,347.27,347.97,347.19,347.38,3911.0,337.6368,338.3173,337.559,337.7437,3911.0
2021-12-10 11:50:00,347.25,347.27,346.47,346.54,2513.0,337.6173,337.6368,336.8589,336.927,2513.0
2021-12-10 11:55:00,346.38,346.81,346.11,346.21,3057.0,336.7714,337.1895,336.5089,336.6062,3057.0
2021-12-10 12:00:00,346.39,347.11,346.24,347.11,4272.0,336.7812,337.4812,336.6353,337.4812,4272.0
2021-12-10 12:05:00,347.3,347.53,346.96,347.51,2200.0,337.6659,337.8895,337.3354,337.8701,2200.0
2021-12-10 12:10:00,347.6,348.46,347.59,348.15,1887.0,337.9576,338.7937,337.9479,338.4923,1887.0
2021-12-10 12:15:00,348.25,348.46,348.01,348.24,2200.0,338.5896,338.7937,338.3562,338.5798,2200.0
2021-12-10 12:20:00,348.12,348.64,348.1,348.53,3300.0,338.4632,338.9687,338.4437,338.8618,3300.0
2021-12-10 12:25:00,348.69,348.8,348.43,348.48,3888.0,339.0174,339.1243,338.7646,338.8132,3888.0
2021-12-10 12:30:00,348.67,348.67,347.9,347.9,2030.0,338.9979,338.9979,338.2493,338.2493,2030.0
2021-12-10 12:35:00,348.29,348.29,347.92,348.07,2270.0,338.6285,338.6285,338.2687,338.4146,2270.0
2021-12-10 12:40:00,348.2,348.2,347.1,347.14,5392.0,338.541,338.541,337.4715,337.5104,5392.0
2021-12-10 12:45:00,347.0,347.31,346.85,347.08,1345.0,337.3742,337.6756,337.2284,337.452,1345.0
2021-12-10 12:50:00,347.0,347.29,346.54,346.62,3069.0,337.3742,337.6562,336.927,337.0048,3069.0
2021-12-10 12:55:00,346.57,346.58,346.12,346.41,725.0,336.9562,336.9659,336.5187,336.8006,725.0
2021-12-10 13:00:00,346.31,346.77,346.31,346.71,3498.0,336.7034,337.1506,336.7034,337.0923,3498.0
2021-12-10 13:05:00,346.66,347.33,346.65,346.83,4492.0,337.0437,337.6951,337.034,337.209,4492.0
2021-12-10 13:10:00,346.87,346.96,346.55,346.55,1690.0,337.2478,337.3354,336.9367,336.9367,1690.0
2021-12-10 13:15:00,346.45,346.55,346.18,346.24,2300.0,336.8395,336.9367,336.577,336.6353,2300.0
2021-12-10 13:20:00,346.32,346.32,345.63,345.64,901.0,336.7131,336.7131,336.0422,336.052,901.0
2021-12-10 13:25:00,345.87,346.07,345.73,345.74,2251.0,336.2756,336.47,336.1395,336.1492,2251.0
2021-12-10 13:30:00,345.43,345.63,344.83,345.0,3783.0,335.8478,336.0422,335.2644,335.4297,3783.0
2021-12-10 13:35:00,345.13,345.28,344.87,345.28,4244.0,335.5561,335.702,335.3033,335.702,4244.0
2021-12-10 13:40:00,345.27,345.47,344.96,344.96,3120.0,335.6922,335.8867,335.3908,335.3908,3120.0
2021-12-10 13:45:00,345.08,345.33,344.86,345.05,6022.0,335.5075,335.7506,335.2936,335.4783,6022.0
2021-12-10 13:50:00,345.35,346.12,345.3,345.92,1102.0,335.77,336.5187,335.7214,336.3242,1102.0
2021-12-10 13:55:00,345.88,346.7,345.86,346.36,2890.0,336.2853,337.0826,336.2659,336.752,2890.0
2021-12-10 14:00:00,346.72,346.97,346.38,346.97,3361.0,337.102,337.3451,336.7714,337.3451,3361.0
2021-12-10 14:05:00,346.86,347.23,346.86,347.17,1100.0,337.2381,337.5979,337.2381,337.5395,1100.0
2021-12-10 14:10:00,347.51,347.76,347.42,347.74,946.0,337.8701,338.1132,337.7826,338.0937,946.0
2021-12-10 14:15:00,347.57,348.32,347.57,348.32,2731.0,337.9284,338.6576,337.9284,338.6576,2731.0
2021-12-10 14:20:00,348.12,348.13,347.26,347.3,7092.0,338.4632,338.4729,337.627,337.6659,7092.0
2021-12-10 14:25:00,347.24,347.3,346.54,346.6,1200.0,337.6076,337.6659,336.927,336.9853,1200.0
2021-12-10 14:30:00,346.62,346.97,345.73,345.94,7256.0,337.0048,337.3451,336.1395,336.3436,7256.0
2021-12-10 14:35:00,345.68,346.27,345.68,346.27,715.0,336.0909,336.6645,336.0909,336.6645,715.0
2021-12-10 14:40:00,346.47,346.71,346.21,346.71,1146.0,336.8589,337.0923,336.6062,337.0923,1146.0
2021-12-10 14:45:00,346.61,346.79,346.58,346.69,2604.0,336.9951,337.1701,336.9659,337.0728,2604.0
2021-12-10 14:50:00,346.6,346.6,346.18,346.3,1902.0,336.9853,336.9853,336.577,336.6937,1902.0
2021-12-10 14:55:00,346.32,346.56,345.31,345.57,2979.0,336.7131,336.9464,335.7311,335.9839,2979.0
2021-12-10 15:00:00,345.61,345.66,345.23,345.3,18815.0,336.0228,336.0714,335.6533,335.7214,18815.0
2021-12-10 15:05:00,345.22,346.7,345.12,346.7,1800.0,335.6436,337.0826,335.5464,337.0826,1800.0
2021-12-10 15:10:00,346.4,347.11,346.4,346.94,1598.0,336.7909,337.4812,336.7909,337.3159,1598.0
2021-12-10 15:15:00,346.79,347.13,346.59,346.88,2831.0,337.1701,337.5006,336.9756,337.2576,2831.0
2021-12-10 15:20:00,346.87,348.12,346.87,348.12,1860.0,337.2478,338.4632,337.2478,338.4632,1860.0
2021-12-10 15:25:00,347.92,348.06,346.99,347.72,3584.0,338.2687,338.4048,337.3645,338.0743,3584.0
2021-12-10 15:30:00,347.57,348.22,347.57,348.22,3445.0,337.9284,338.5604,337.9284,338.5604,3445.0
2021-12-10 15:35:00,348.34,348.34,346.57,346.57,7460.0,338.6771,338.6771,336.9562,336.9562,7460.0
2021-12-10 15:40:00,346.79,346.79,345.91,346.33,5762.0,337.1701,337.1701,336.3145,336.7228,5762.0
2021-12-10 15:45:00,346.54,347.86,346.54,347.86,9902.0,336.927,338.2104,336.927,338.2104,9902.0
2021-12-10 15:50:00,348.15,348.15,347.53,347.72,11615.0,338.4923,338.4923,337.8895,338.0743,11615.0
2021-12-10 15:55:00,347.64,347.86,346.92,347.73,38306.0,337.9965,338.2104,337.2965,338.084,38306.0
2021-12-13 09:30:00,346.91,347.35,346.09,346.42,11280.0,337.2867,337.7145,336.4895,336.8103,11280.0
2021-12-13 09:35:00,346.0,346.77,343.18,343.19,3662.0,336.402,337.1506,333.6602,333.6699,3662.0
2021-12-13 09:40:00,343.05,344.29,342.77,343.0,5297.0,333.5338,334.7394,333.2616,333.4852,5297.0
2021-12-13 09:45:00,343.34,343.34,340.47,341.23,4469.0,333.8158,333.8158,331.0254,331.7643,4469.0
2021-12-13 09:50:00,340.84,341.34,339.51,340.0,7240.0,331.3851,331.8713,330.092,330.5684,7240.0
2021-12-13 09:55:00,340.26,342.5,339.99,342.5,6861.0,330.8212,332.9991,330.5587,332.9991,6861.0
2021-12-13 10:00:00,342.07,342.1,340.55,340.91,9042.0,332.581,332.6102,331.1032,331.4532,9042.0
2021-12-13 10:05:00,341.2,341.54,340.89,341.41,2300.0,331.7351,332.0657,331.4337,331.9393,2300.0
2021-12-13 10:10:00,340.92,341.41,340.34,340.92,4708.0,331.4629,331.9393,330.899,331.4629,4708.0
2021-12-13 10:15:00,340.67,341.26,340.11,340.88,6441.0,331.2198,331.7935,330.6754,331.424,6441.0
2021-12-13 10:20:00,341.29,342.0,340.43,340.44,4329.0,331.8226,332.5129,330.9865,330.9962,4329.0
2021-12-13 10:25:00,340.61,340.61,338.58,338.98,6204.0,331.1615,331.1615,329.1878,329.5767,6204.0
2021-12-13 10:30:00,339.02,340.19,338.87,340.0,6841.0,329.6156,330.7532,329.4698,330.5684,6841.0
2021-12-13 10:35:00,340.19,342.0,340.19,341.22,3254.0,330.7532,332.5129,330.7532,331.7546,3254.0
2021-12-13 10:40:00,341.36,342.32,341.35,341.62,5883.0,331.8907,332.8241,331.881,332.1435,5883.0
2021-12-13 10:45:00,341.75,343.05,341.75,343.05,2687.0,332.2699,333.5338,332.2699,333.5338,2687.0
2021-12-13 10:50:00,343.62,343.62,343.0,343.23,972.0,334.088,334.088,333.4852,333.7088,972.0
2021-12-13 10:55:00,343.3,343.34,342.46,342.98,3820.0,333.7769,333.8158,332.9602,333.4658,3820.0
2021-12-13 11:00:00,342.93,342.99,340.56,340.57,5376.0,333.4171,333.4755,331.1129,331.1226,5376.0
2021-12-13 11:05:00,340.55,340.72,340.18,340.71,2882.0,331.1032,331.2685,330.7434,331.2587,2882.0
2021-12-13 11:10:00,340.5,340.51,339.54,339.69,4332.0,331.0546,331.0643,330.1212,330.267,4332.0
2021-12-13 11:15:00,339.69,339.75,338.91,338.91,6379.0,330.267,330.3254,329.5087,329.5087,6379.0
2021-12-13 11:20:00,339.02,339.22,338.48,338.62,3999.0,329.6156,329.8101,329.0906,329.2267,3999.0
2021-12-13 11:25:00,338.62,338.62,337.88,338.22,7572.0,329.2267,329.2267,328.5072,328.8378,7572.0
2021-12-13 11:30:00,338.03,338.27,337.52,338.0,3664.0,328.6531,328.8864,328.1572,328.6239,3664.0
2021-12-13 11:35:00,338.0,338.61,337.77,337.88,2809.0,328.6239,329.217,328.4003,328.5072,2809.0
2021-12-13 11:40:00,337.56,338.31,337.53,338.01,3095.0,328.1961,328.9253,328.1669,328.6336,3095.0
2021-12-13 11:45:00,338.37,338.55,338.14,338.37,2710.0,328.9836,329.1586,328.76,328.9836,2710.0
2021-12-13 11:50:00,338.28,338.44,337.73,337.85,3211.0,328.8961,329.0517,328.3614,328.4781,3211.0
2021-12-13 11:55:00,337.35,337.76,337.35,337.73,400.0,327.9919,328.3906,327.9919,328.3614,400.0
2021-12-13 12:00:00,337.89,337.89,337.14,337.29,2833.0,328.517,328.517,327.7878,327.9336,2833.0
2021-12-13 12:05:00,337.53,338.24,337.53,338.24,1809.0,328.1669,328.8572,328.1669,328.8572,1809.0
2021-12-13 12:10:00,338.71,338.81,338.63,338.69,1712.0,329.3142,329.4114,329.2364,329.2948,1712.0
2021-12-13 12:15:00,338.62,339.01,338.62,338.84,700.0,329.2267,329.6059,329.2267,329.4406,700.0
2021-12-13 12:20:00,338.77,338.77,338.05,338.28,2491.0,329.3725,329.3725,328.6725,328.8961,2491.0
2021-12-13 12:25:00,338.83,338.99,338.61,338.63,7989.0,329.4309,329.5864,329.217,329.2364,7989.0
2021-12-13 12:30:00,338.63,338.66,338.1,338.1,2800.0,329.2364,329.2656,328.7211,328.7211,2800.0
2021-12-13 12:35:00,338.43,338.71,338.35,338.4,1688.0,329.042,329.3142,328.9642,329.0128,1688.0
2021-12-13 12:40:00,338.21,338.41,338.08,338.23,1345.0,328.8281,329.0225,328.7017,328.8475,1345.0
2021-12-13 12:45:00,338.02,338.08,336.94,336.94,1925.0,328.6433,328.7017,327.5933,327.5933,1925.0
2021-12-13 12:50:00,337.13,337.13,336.4,336.4,1525.0,327.778,327.778,327.0683,327.0683,1525.0
2021-12-13 12:55:00,336.32,336.37,335.8,335.97,2112.0,326.9905,327.0391,326.4849,326.6502,2112.0
2021-12-13 13:00:00,335.79,336.06,335.5,335.5,2160.0,326.4752,326.7377,326.1933,326.1933,2160.0
2021-12-13 13:05:00,335.36,336.17,335.31,335.93,1300.0,326.0571,326.8447,326.0085,326.6113,1300.0
2021-12-13 13:10:00,335.93,336.69,335.92,336.61,1700.0,326.6113,327.3502,326.6016,327.2725,1700.0
2021-12-13 13:15:00,336.7,337.0,336.45,336.82,1644.0,327.36,327.6516,327.1169,327.4766,1644.0
2021-12-13 13:20:00,336.96,337.14,336.66,336.79,2196.0,327.6128,327.7878,327.3211,327.4475,2196.0
2021-12-13 13:25:00,336.93,337.28,336.82,337.13,1800.0,327.5836,327.9239,327.4766,327.778,1800.0
2021-12-13 13:30:00,336.96,337.08,336.74,336.84,1655.0,327.6128,327.7294,327.3989,327.4961,1655.0
2021-12-13 13:35:00,336.81,337.01,336.65,336.92,4056.0,327.4669,327.6614,327.3114,327.5739,4056.0
2021-12-13 13:40:00,336.85,337.78,336.85,337.44,3463.0,327.5058,328.41,327.5058,328.0794,3463.0
2021-12-13 13:45:00,337.41,337.53,337.0,337.07,3391.0,328.0503,328.1669,327.6516,327.7197,3391.0
2021-12-13 13:50:00,337.18,337.33,337.16,337.33,1000.0,327.8266,327.9725,327.8072,327.9725,1000.0
2021-12-13 13:55:00,337.65,338.0,337.32,337.75,4453.0,328.2836,328.6239,327.9628,328.3808,4453.0
2021-12-13 14:00:00,337.68,337.84,336.65,336.89,5736.0,328.3128,328.4683,327.3114,327.5447,5736.0
2021-12-13 14:05:00,336.8,336.94,336.55,336.89,4925.0,327.4572,327.5933,327.2141,327.5447,4925.0
2021-12-13 14:10:00,337.02,337.08,336.75,337.08,1704.0,327.6711,327.7294,327.4086,327.7294,1704.0
2021-12-13 14:15:00,336.86,337.03,336.35,336.35,11546.0,327.5155,327.6808,327.0197,327.0197,11546.0
2021-12-13 14:20:00,336.53,336.99,336.52,336.99,10386.0,327.1947,327.6419,327.185,327.6419,10386.0
2021-12-13 14:25:00,336.99,337.01,336.22,336.35,5914.0,327.6419,327.6614,326.8933,327.0197,5914.0
2021-12-13 14:30:00,336.45,336.51,336.09,336.51,8288.0,327.1169,327.1752,326.7669,327.1752,8288.0
2021-12-13 14:35:00,336.52,336.61,336.37,336.5,5622.0,327.185,327.2725,327.0391,327.1655,5622.0
2021-12-13 14:40:00,336.57,336.87,336.5,336.72,1817.0,327.2336,327.5252,327.1655,327.3794,1817.0
2021-12-13 14:45:00,336.8,336.8,336.42,336.58,1012.0,327.4572,327.4572,327.0877,327.2433,1012.0
2021-12-13 14:50:00,336.7,336.92,336.56,336.92,1146.0,327.36,327.5739,327.2238,327.5739,1146.0
2021-12-13 14:55:00,336.87,337.47,336.87,337.47,1768.0,327.5252,328.1086,327.5252,328.1086,1768.0
2021-12-13 15:00:00,337.67,338.63,337.67,338.63,1022.0,328.3031,329.2364,328.3031,329.2364,1022.0
2021-12-13 15:05:00,338.6,338.6,338.22,338.31,1773.0,329.2073,329.2073,328.8378,328.9253,1773.0
2021-12-13 15:10:00,338.4,338.91,338.3,338.91,700.0,329.0128,329.5087,328.9156,329.5087,700.0
2021-12-13 15:15:00,339.04,339.04,338.35,338.35,5472.0,329.6351,329.6351,328.9642,328.9642,5472.0
2021-12-13 15:20:00,338.68,338.71,338.47,338.58,2512.0,329.285,329.3142,329.0809,329.1878,2512.0
2021-12-13 15:25:00,338.68,338.72,337.94,338.21,3057.0,329.285,329.3239,328.5656,328.8281,3057.0
2021-12-13 15:30:00,338.21,338.64,338.1,338.33,5129.0,328.8281,329.2461,328.7211,328.9447,5129.0
2021-12-13 15:35:00,338.54,338.72,338.27,338.44,5395.0,329.1489,329.3239,328.8864,329.0517,5395.0
2021-12-13 15:40:00,338.45,339.26,338.39,338.97,6458.0,329.0614,329.849,329.0031,329.567,6458.0
2021-12-13 15:45:00,338.82,339.39,338.78,338.94,10003.0,329.4212,329.9753,329.3823,329.5378,10003.0
2021-12-13 15:50:00,338.57,338.74,338.23,338.41,10059.0,329.1781,329.3434,328.8475,329.0225,10059.0
2021-12-13 15:55:00,338.34,338.51,337.82,338.31,24460.0,328.9545,329.1198,328.4489,328.9253,24460.0
2021-12-14 09:30:00,335.67,335.67,333.42,334.22,13687.0,326.3585,326.3585,324.171,324.9488,13687.0
2021-12-14 09:35:00,334.9,336.27,334.1,336.27,3461.0,325.6099,326.9419,324.8321,326.9419,3461.0
2021-12-14 09:40:00,336.95,338.29,336.95,337.86,1500.0,327.603,328.9059,327.603,328.4878,1500.0
2021-12-14 09:45:00,338.3,339.34,337.9,338.9,2678.0,328.9156,329.9267,328.5267,329.4989,2678.0
2021-12-14 09:50:00,339.42,340.99,339.01,340.32,4300.0,330.0045,331.531,329.6059,330.8795,4300.0
2021-12-14 09:55:00,341.19,341.92,340.57,340.57,1786.0,331.7254,332.4352,331.1226,331.1226,1786.0
2021-12-14 10:00:00,340.13,341.48,340.01,340.8,3074.0,330.6948,332.0074,330.5781,331.3462,3074.0
2021-12-14 10:05:00,340.96,342.05,340.96,341.59,2376.0,331.5018,332.5616,331.5018,332.1143,2376.0
2021-12-14 10:10:00,340.52,340.52,339.34,339.63,2711.0,331.074,331.074,329.9267,330.2087,2711.0
2021-12-14 10:15:00,339.44,340.1,339.38,339.7,2736.0,330.024,330.6656,329.9656,330.2767,2736.0
2021-12-14 10:20:00,339.28,341.61,339.07,341.35,3050.0,329.8684,332.1338,329.6642,331.881,3050.0
2021-12-14 10:25:00,341.59,341.79,341.08,341.4,4575.0,332.1143,332.3088,331.6185,331.9296,4575.0
2021-12-14 10:30:00,341.08,342.07,341.07,341.34,3471.0,331.6185,332.581,331.6087,331.8713,3471.0
2021-12-14 10:35:00,340.4,340.73,339.94,339.94,1302.0,330.9573,331.2782,330.5101,330.5101,1302.0
2021-12-14 10:40:00,339.65,340.45,339.52,339.64,5088.0,330.2281,331.0059,330.1017,330.2184,5088.0
2021-12-14 10:45:00,339.67,339.76,338.7,338.7,1515.0,330.2476,330.3351,329.3045,329.3045,1515.0
2021-12-14 10:50:00,338.39,338.39,337.67,337.81,2069.0,329.0031,329.0031,328.3031,328.4392,2069.0
2021-12-14 10:55:00,338.15,338.22,337.2,337.4,3400.0,328.7697,328.8378,327.8461,328.0405,3400.0
2021-12-14 11:00:00,337.0,337.09,335.99,335.99,3200.0,327.6516,327.7391,326.6697,326.6697,3200.0
2021-12-14 11:05:00,336.35,336.85,335.64,335.88,4922.0,327.0197,327.5058,326.3294,326.5627,4922.0
2021-12-14 11:10:00,336.01,336.01,335.61,335.89,1200.0,326.6891,326.6891,326.3002,326.5724,1200.0
2021-12-14 11:15:00,335.77,336.4,335.2,335.78,3829.0,326.4558,327.0683,325.9016,326.4655,3829.0
2021-12-14 11:20:00,336.2,337.33,336.18,336.6,3011.0,326.8738,327.9725,326.8544,327.2627,3011.0
2021-12-14 11:25:00,336.89,337.87,336.56,337.61,3131.0,327.5447,328.4975,327.2238,328.2447,3131.0
2021-12-14 11:30:00,337.47,337.47,336.44,336.74,1515.0,328.1086,328.1086,327.1072,327.3989,1515.0
2021-12-14 11:35:00,336.91,337.89,336.91,337.59,1534.0,327.5641,328.517,327.5641,328.2253,1534.0
2021-12-14 11:40:00,337.83,338.08,337.62,337.79,1500.0,328.4586,328.7017,328.2544,328.4197,1500.0
2021-12-14 11:45:00,338.19,338.45,337.98,338.39,700.0,328.8086,329.0614,328.6045,329.0031,700.0
2021-12-14 11:50:00,338.48,338.91,338.31,338.31,2033.0,329.0906,329.5087,328.9253,328.9253,2033.0
2021-12-14 11:55:00,338.46,338.46,337.24,337.24,1168.0,329.0711,329.0711,327.885,327.885,1168.0
2021-12-14 12:00:00,336.53,337.02,336.48,337.02,1800.0,327.1947,327.6711,327.1461,327.6711,1800.0
2021-12-14 12:05:00,337.0,337.68,337.0,337.68,600.0,327.6516,328.3128,327.6516,328.3128,600.0
2021-12-14 12:10:00,337.72,337.72,337.4,337.6,1500.0,328.3517,328.3517,328.0405,328.235,1500.0
2021-12-14 12:15:00,337.73,338.34,337.72,338.34,1278.0,328.3614,328.9545,328.3517,328.9545,1278.0
2021-12-14 12:20:00,338.31,338.52,338.13,338.33,1006.0,328.9253,329.1295,328.7503,328.9447,1006.0
2021-12-14 12:25:00,337.91,338.06,337.58,337.87,1721.0,328.5364,328.6822,328.2156,328.4975,1721.0
2021-12-14 12:30:00,338.24,338.29,337.82,338.1,1630.0,328.8572,328.9059,328.4489,328.7211,1630.0
2021-12-14 12:35:00,338.22,338.22,337.13,337.13,1453.0,328.8378,328.8378,327.778,327.778,1453.0
2021-12-14 12:40:00,337.5,337.5,336.79,336.87,1207.0,328.1378,328.1378,327.4475,327.5252,1207.0
2021-12-14 12:45:00,336.66,337.04,336.52,336.57,1945.0,327.3211,327.6905,327.185,327.2336,1945.0
2021-12-14 12:50:00,336.64,336.94,335.76,335.82,9553.0,327.3016,327.5933,326.446,326.5044,9553.0
2021-12-14 12:55:00,335.74,335.87,335.48,335.86,2197.0,326.4266,326.553,326.1738,326.5433,2197.0
2021-12-14 13:00:00,335.75,336.07,335.4,335.94,3040.0,326.4363,326.7474,326.096,326.621,3040.0
2021-12-14 13:05:00,336.24,336.39,336.24,336.35,1696.0,326.9127,327.0586,326.9127,327.0197,1696.0
2021-12-14 13:10:00,336.33,336.89,336.09,336.69,2081.0,327.0002,327.5447,326.7669,327.3502,2081.0
2021-12-14 13:15:00,336.78,336.78,336.65,336.65,428.0,327.4377,327.4377,327.3114,327.3114,428.0
2021-12-14 13:20:00,336.41,336.46,336.26,336.46,1000.0,327.078,327.1266,326.9322,327.1266,1000.0
2021-12-14 13:25:00,336.14,336.53,336.03,336.49,600.0,326.8155,327.1947,326.7086,327.1558,600.0
2021-12-14 13:30:00,336.22,336.22,335.51,335.51,1061.0,326.8933,326.8933,326.203,326.203,1061.0
2021-12-14 13:35:00,335.66,336.22,335.66,336.1,800.0,326.3488,326.8933,326.3488,326.7766,800.0
2021-12-14 13:40:00,335.63,335.63,335.52,335.52,200.0,326.3196,326.3196,326.2127,326.2127,200.0
2021-12-14 13:45:00,335.56,336.08,335.56,335.77,1612.0,326.2516,326.7572,326.2516,326.4558,1612.0
2021-12-14 13:50:00,335.47,335.94,335.42,335.46,2732.0,326.1641,326.621,326.1155,326.1544,2732.0
2021-12-14 13:55:00,335.32,335.51,334.83,335.26,2308.0,326.0182,326.203,325.5418,325.9599,2308.0
2021-12-14 14:00:00,335.3,335.7,335.24,335.46,2001.0,325.9988,326.3877,325.9405,326.1544,2001.0
2021-12-14 14:05:00,335.25,336.73,335.25,336.73,1114.0,325.9502,327.3891,325.9502,327.3891,1114.0
2021-12-14 14:10:00,336.61,337.39,336.61,336.87,1169.0,327.2725,328.0308,327.2725,327.5252,1169.0
2021-12-14 14:15:00,336.87,337.16,336.87,337.02,800.0,327.5252,327.8072,327.5252,327.6711,800.0
2021-12-14 14:20:00,337.33,337.38,336.91,336.92,1091.0,327.9725,328.0211,327.5641,327.5739,1091.0
2021-12-14 14:25:00,336.72,336.72,336.16,336.16,651.0,327.3794,327.3794,326.8349,326.8349,651.0
2021-12-14 14:30:00,336.0,336.6,335.98,336.6,500.0,326.6794,327.2627,326.6599,327.2627,500.0
2021-12-14 14:35:00,336.25,336.25,335.88,336.12,700.0,326.9224,326.9224,326.5627,326.7961,700.0
2021-12-14 14:40:00,336.32,336.51,336.03,336.07,1265.0,326.9905,327.1752,326.7086,326.7474,1265.0
2021-12-14 14:45:00,335.99,336.27,335.99,336.0,799.0,326.6697,326.9419,326.6697,326.6794,799.0
2021-12-14 14:50:00,335.99,336.08,335.65,336.08,1850.0,326.6697,326.7572,326.3391,326.7572,1850.0
2021-12-14 14:55:00,336.08,336.21,335.86,336.0,1377.0,326.7572,326.8836,326.5433,326.6794,1377.0
2021-12-14 15:00:00,336.4,336.7,336.21,336.56,2469.0,327.0683,327.36,326.8836,327.2238,2469.0
2021-12-14 15:05:00,336.76,336.98,336.19,336.88,4852.0,327.4183,327.6322,326.8641,327.535,4852.0
2021-12-14 15:10:00,336.83,337.1,336.54,337.1,3100.0,327.4864,327.7489,327.2044,327.7489,3100.0
2021-12-14 15:15:00,337.26,337.98,337.26,337.7,1201.0,327.9044,328.6045,327.9044,328.3322,1201.0
2021-12-14 15:20:00,337.96,338.03,337.48,338.03,1734.0,328.585,328.6531,328.1183,328.6531,1734.0
2021-12-14 15:25:00,338.11,338.19,337.89,337.97,1868.0,328.7309,328.8086,328.517,328.5947,1868.0
2021-12-14 15:30:00,337.96,338.25,337.67,337.99,4394.0,328.585,328.867,328.3031,328.6142,4394.0
2021-12-14 15:35:00,338.44,338.75,338.29,338.29,3350.0,329.0517,329.3531,328.9059,328.9059,3350.0
2021-12-14 15:40:00,338.29,338.47,337.69,337.87,3087.0,328.9059,329.0809,328.3225,328.4975,3087.0
2021-12-14 15:45:00,337.72,338.3,337.34,337.34,7430.0,328.3517,328.9156,327.9822,327.9822,7430.0
2021-12-14 15:50:00,337.47,337.96,337.18,337.18,11798.0,328.1086,328.585,327.8266,327.8266,11798.0
2021-12-14 15:55:00,337.26,338.08,336.93,337.94,29923.0,327.9044,328.7017,327.5836,328.5656,29923.0
2021-12-15 09:30:00,336.29,339.04,336.29,337.9,5708.0,326.9613,329.6351,326.9613,328.5267,5708.0
2021-12-15 09:35:00,336.04,336.15,331.52,332.0,4964.0,326.7183,326.8252,322.3237,322.7903,4964.0
2021-12-15 09:40:00,331.76,331.76,330.27,330.27,7508.0,322.557,322.557,321.1083,321.1083,7508.0
2021-12-15 09:45:00,330.01,330.37,329.23,329.95,8405.0,320.8555,321.2056,320.0972,320.7972,8405.0
2021-12-15 09:50:00,330.37,330.37,329.25,329.41,1247.0,321.2056,321.2056,320.1166,320.2722,1247.0
2021-12-15 09:55:00,329.73,330.14,329.0,329.34,4007.0,320.5833,320.9819,319.8736,320.2041,4007.0
2021-12-15 10:00:00,329.99,331.19,329.98,331.19,2663.0,320.8361,322.0028,320.8264,322.0028,2663.0
2021-12-15 10:05:00,330.8,331.91,330.8,331.2,3416.0,321.6236,322.7028,321.6236,322.0125,3416.0
2021-12-15 10:10:00,331.2,331.49,329.7,329.7,3626.0,322.0125,322.2945,320.5541,320.5541,3626.0
2021-12-15 10:15:00,329.74,330.46,329.45,329.46,2822.0,320.593,321.2931,320.3111,320.3208,2822.0
2021-12-15 10:20:00,329.35,329.4,328.45,328.46,5832.0,320.2139,320.2625,319.3388,319.3485,5832.0
2021-12-15 10:25:00,328.42,328.78,328.0,328.56,5682.0,319.3097,319.6597,318.9013,319.4458,5682.0
2021-12-15 10:30:00,328.69,329.88,328.69,329.64,1650.0,319.5722,320.7292,319.5722,320.4958,1650.0
2021-12-15 10:35:00,329.44,329.5,328.85,329.39,3284.0,320.3014,320.3597,319.7277,320.2527,3284.0
2021-12-15 10:40:00,329.36,329.83,329.09,329.68,2414.0,320.2236,320.6805,319.9611,320.5347,2414.0
2021-12-15 10:45:00,329.66,329.66,328.45,328.45,3062.0,320.5153,320.5153,319.3388,319.3388,3062.0
2021-12-15 10:50:00,328.49,328.49,327.75,328.33,1251.0,319.3777,319.3777,318.6582,319.2221,1251.0
2021-12-15 10:55:00,328.19,329.21,328.19,329.2,8646.0,319.086,320.0777,319.086,320.068,8646.0
2021-12-15 11:00:00,329.29,330.54,329.28,330.54,1080.0,320.1555,321.3708,320.1458,321.3708,1080.0
2021-12-15 11:05:00,330.61,330.61,329.81,330.18,1342.0,321.4389,321.4389,320.6611,321.0208,1342.0
2021-12-15 11:10:00,330.44,330.87,329.91,330.26,2245.0,321.2736,321.6917,320.7583,321.0986,2245.0
2021-12-15 11:15:00,330.13,330.82,330.12,330.44,3107.0,320.9722,321.6431,320.9625,321.2736,3107.0
2021-12-15 11:20:00,330.66,331.0,330.52,330.74,1022.0,321.4875,321.8181,321.3514,321.5653,1022.0
2021-12-15 11:25:00,330.67,330.67,329.54,329.54,3000.0,321.4972,321.4972,320.3986,320.3986,3000.0
2021-12-15 11:30:00,329.16,329.38,328.71,328.85,3095.0,320.0291,320.243,319.5916,319.7277,3095.0
2021-12-15 11:35:00,328.79,328.98,328.46,328.98,5406.0,319.6694,319.8541,319.3485,319.8541,5406.0
2021-12-15 11:40:00,328.98,329.09,328.65,329.05,3600.0,319.8541,319.9611,319.5333,319.9222,3600.0
2021-12-15 11:45:00,329.01,329.86,328.65,329.86,3803.0,319.8833,320.7097,319.5333,320.7097,3803.0
2021-12-15 11:50:00,330.0,330.0,329.67,329.79,2450.0,320.8458,320.8458,320.525,320.6416,2450.0
2021-12-15 11:55:00,329.64,329.87,329.31,329.77,2159.0,320.4958,320.7194,320.175,320.6222,2159.0
2021-12-15 12:00:00,329.9,331.32,329.9,331.19,1278.0,320.7486,322.1292,320.7486,322.0028,1278.0
2021-12-15 12:05:00,331.12,331.22,330.92,331.22,527.0,321.9348,322.032,321.7403,322.032,527.0
2021-12-15 12:10:00,331.21,331.21,330.7,330.96,705.0,322.0223,322.0223,321.5264,321.7792,705.0
2021-12-15 12:15:00,330.77,330.9,330.61,330.68,725.0,321.5945,321.7209,321.4389,321.507,725.0
2021-12-15 12:20:00,330.19,330.58,330.11,330.58,941.0,321.0306,321.4097,320.9528,321.4097,941.0
2021-12-15 12:25:00,330.71,331.31,330.71,331.12,3068.0,321.5361,322.1195,321.5361,321.9348,3068.0
2021-12-15 12:30:00,331.24,332.07,331.2,331.83,3495.0,322.0514,322.8584,322.0125,322.6251,3495.0
2021-12-15 12:35:00,332.17,332.28,331.7,331.77,2221.0,322.9556,323.0626,322.4987,322.5667,2221.0
2021-12-15 12:40:00,331.78,331.78,330.62,330.62,2742.0,322.5764,322.5764,321.4486,321.4486,2742.0
2021-12-15 12:45:00,330.52,331.02,330.47,330.9,1415.0,321.3514,321.8375,321.3028,321.7209,1415.0
2021-12-15 12:50:00,330.91,331.55,330.9,331.55,601.0,321.7306,322.3528,321.7209,322.3528,601.0
2021-12-15 12:55:00,331.79,332.42,331.72,332.21,1114.0,322.5862,323.1987,322.5181,322.9945,1114.0
2021-12-15 13:00:00,332.25,332.6,331.7,332.6,2997.0,323.0334,323.3737,322.4987,323.3737,2997.0
2021-12-15 13:05:00,332.84,333.1,332.6,332.89,2705.0,323.607,323.8598,323.3737,323.6557,2705.0
2021-12-15 13:10:00,332.99,333.11,332.75,332.98,3049.0,323.7529,323.8696,323.5195,323.7432,3049.0
2021-12-15 13:15:00,333.02,333.09,332.72,332.9,3759.0,323.782,323.8501,323.4904,323.6654,3759.0
2021-12-15 13:20:00,333.1,333.45,332.84,333.44,3930.0,323.8598,324.2001,323.607,324.1904,3930.0
2021-12-15 13:25:00,333.32,333.55,333.19,333.53,2345.0,324.0737,324.2973,323.9473,324.2779,2345.0
2021-12-15 13:30:00,333.35,334.35,333.31,334.13,2794.0,324.1029,325.0752,324.064,324.8613,2794.0
2021-12-15 13:35:00,334.04,334.04,333.28,333.73,1920.0,324.7738,324.7738,324.0348,324.4724,1920.0
2021-12-15 13:40:00,333.72,334.76,333.72,334.76,3425.0,324.4626,325.4738,324.4626,325.4738,3425.0
2021-12-15 13:45:00,334.95,335.59,334.67,335.59,5718.0,325.6585,326.2808,325.3863,326.2808,5718.0
2021-12-15 13:50:00,335.38,335.38,334.92,335.0,2193.0,326.0766,326.0766,325.6293,325.7071,2193.0
2021-12-15 13:55:00,335.35,336.41,335.33,336.41,2004.0,326.0474,327.078,326.028,327.078,2004.0
2021-12-15 14:00:00,335.94,337.73,335.28,337.73,3266.0,326.621,328.3614,325.9794,328.3614,3266.0
2021-12-15 14:05:00,338.0,340.12,338.0,338.21,6679.0,328.6239,330.6851,328.6239,328.8281,6679.0
2021-12-15 14:10:00,337.76,339.29,337.75,339.19,2456.0,328.3906,329.8781,328.3808,329.7809,2456.0
2021-12-15 14:15:00,338.73,339.39,338.01,338.01,5840.0,329.3337,329.9753,328.6336,328.6336,5840.0
2021-12-15 14:20:00,337.82,337.82,336.26,336.43,1736.0,328.4489,328.4489,326.9322,327.0975,1736.0
2021-12-15 14:25:00,336.36,336.62,335.85,335.86,1546.0,327.0294,327.2822,326.5335,326.5433,1546.0
2021-12-15 14:30:00,336.11,337.18,336.11,336.32,4231.0,326.7863,327.8266,326.7863,326.9905,4231.0
2021-12-15 14:35:00,336.58,338.12,336.57,337.91,3240.0,327.2433,328.7406,327.2336,328.5364,3240.0
2021-12-15 14:40:00,337.68,337.9,336.53,336.54,2301.0,328.3128,328.5267,327.1947,327.2044,2301.0
2021-12-15 14:45:00,336.52,337.39,336.52,336.79,3834.0,327.185,328.0308,327.185,327.4475,3834.0
2021-12-15 14:50:00,336.54,338.28,336.48,337.84,4586.0,327.2044,328.8961,327.1461,328.4683,4586.0
2021-12-15 14:55:00,337.66,337.77,336.65,337.06,4005.0,328.2933,328.4003,327.3114,327.71,4005.0
2021-12-15 15:00:00,337.03,337.64,335.98,337.27,6981.0,327.6808,328.2739,326.6599,327.9142,6981.0
2021-12-15 15:05:00,337.72,338.6,337.62,338.46,1706.0,328.3517,329.2073,328.2544,329.0711,1706.0
2021-12-15 15:10:00,339.3,339.96,338.71,339.17,8506.0,329.8878,330.5295,329.3142,329.7614,8506.0
2021-12-15 15:15:00,338.99,341.37,338.95,340.85,15170.0,329.5864,331.9004,329.5475,331.3948,15170.0
2021-12-15 15:20:00,340.81,341.81,340.7,341.68,6872.0,331.356,332.3282,331.249,332.2018,6872.0
2021-12-15 15:25:00,341.67,342.59,341.34,342.35,5797.0,332.1921,333.0866,331.8713,332.8532,5797.0
2021-12-15 15:30:00,342.52,342.68,341.48,341.5,6055.0,333.0185,333.1741,332.0074,332.0268,6055.0
2021-12-15 15:35:00,341.92,342.32,341.62,341.9,4056.0,332.4352,332.8241,332.1435,332.4157,4056.0
2021-12-15 15:40:00,342.01,342.19,340.71,340.91,6509.0,332.5227,332.6977,331.2587,331.4532,6509.0
2021-12-15 15:45:00,341.04,341.06,339.3,339.65,12948.0,331.5796,331.599,329.8878,330.2281,12948.0
2021-12-15 15:50:00,339.95,341.8,339.93,341.45,12340.0,330.5198,332.3185,330.5004,331.9782,12340.0
2021-12-15 15:55:00,341.59,341.79,341.15,341.17,25628.0,332.1143,332.3088,331.6865,331.706,25628.0
2021-12-16 09:30:00,346.33,347.86,344.62,346.24,15769.0,336.7228,338.2104,335.0603,336.6353,15769.0
2021-12-16 09:35:00,346.23,347.68,345.94,347.0,6181.0,336.6256,338.0354,336.3436,337.3742,6181.0
2021-12-16 09:40:00,347.09,347.3,344.1,344.39,3209.0,337.4617,337.6659,334.5547,334.8366,3209.0
2021-12-16 09:45:00,344.67,348.0,344.67,347.82,1676.0,335.1089,338.3465,335.1089,338.1715,1676.0
2021-12-16 09:50:00,347.61,348.03,346.88,347.79,3551.0,337.9673,338.3757,337.2576,338.1423,3551.0
2021-12-16 09:55:00,347.45,347.52,345.02,346.52,2880.0,337.8118,337.8798,335.4492,336.9076,2880.0
2021-12-16 10:00:00,345.73,346.2,344.44,344.96,3884.0,336.1395,336.5964,334.8853,335.3908,3884.0
2021-12-16 10:05:00,344.64,345.19,343.96,344.6,2074.0,335.0797,335.6145,334.4186,335.0408,2074.0
2021-12-16 10:10:00,344.94,345.62,344.94,345.62,501.0,335.3714,336.0325,335.3714,336.0325,501.0
2021-12-16 10:15:00,346.0,347.4,346.0,347.15,2486.0,336.402,337.7631,336.402,337.5201,2486.0
2021-12-16 10:20:00,347.54,348.09,347.16,347.57,3664.0,337.8993,338.434,337.5298,337.9284,3664.0
2021-12-16 10:25:00,348.42,348.81,348.36,348.68,2029.0,338.7549,339.134,338.6965,339.0076,2029.0
2021-12-16 10:30:00,348.76,348.78,347.88,348.71,2811.0,339.0854,339.1049,338.2298,339.0368,2811.0
2021-12-16 10:35:00,348.96,348.96,347.54,347.82,3148.0,339.2799,339.2799,337.8993,338.1715,3148.0
2021-12-16 10:40:00,347.88,348.71,347.53,348.32,3216.0,338.2298,339.0368,337.8895,338.6576,3216.0
2021-12-16 10:45:00,348.38,349.04,348.26,348.69,2088.0,338.716,339.3577,338.5993,339.0174,2088.0
2021-12-16 10:50:00,348.62,348.75,348.25,348.33,6828.0,338.9493,339.0757,338.5896,338.6673,6828.0
2021-12-16 10:55:00,348.25,348.25,346.19,347.18,3198.0,338.5896,338.5896,336.5867,337.5493,3198.0
2021-12-16 11:00:00,346.75,346.91,345.22,345.5,5429.0,337.1312,337.2867,335.6436,335.9159,5429.0
2021-12-16 11:05:00,345.26,345.85,345.0,345.71,3995.0,335.6825,336.2561,335.4297,336.12,3995.0
2021-12-16 11:10:00,345.52,346.13,345.04,345.06,2300.0,335.9353,336.5284,335.4686,335.4881,2300.0
2021-12-16 11:15:00,345.26,346.59,345.26,346.37,2391.0,335.6825,336.9756,335.6825,336.7617,2391.0
2021-12-16 11:20:00,346.75,347.38,346.75,347.38,1275.0,337.1312,337.7437,337.1312,337.7437,1275.0
2021-12-16 11:25:00,347.11,347.95,347.01,347.04,2820.0,337.4812,338.2979,337.384,337.4131,2820.0
2021-12-16 11:30:00,347.01,347.01,345.62,345.93,1100.0,337.384,337.384,336.0325,336.3339,1100.0
2021-12-16 11:35:00,345.78,346.09,344.71,344.71,1366.0,336.1881,336.4895,335.1478,335.1478,1366.0
2021-12-16 11:40:00,344.93,345.15,344.64,345.07,1830.0,335.3617,335.5756,335.0797,335.4978,1830.0
2021-12-16 11:45:00,344.54,344.57,343.55,343.55,2590.0,334.9825,335.0117,334.0199,334.0199,2590.0
2021-12-16 11:50:00,343.46,344.0,343.15,343.16,1267.0,333.9324,334.4575,333.631,333.6408,1267.0
2021-12-16 11:55:00,343.44,343.62,342.84,343.06,1022.0,333.913,334.088,333.3296,333.5435,1022.0
2021-12-16 12:00:00,343.02,343.32,343.0,343.22,1737.0,333.5046,333.7963,333.4852,333.6991,1737.0
2021-12-16 12:05:00,342.91,343.53,342.9,343.09,1326.0,333.3977,334.0005,333.388,333.5727,1326.0
2021-12-16 12:10:00,343.23,343.62,343.23,343.4,1500.0,333.7088,334.088,333.7088,333.8741,1500.0
2021-12-16 12:15:00,343.26,343.45,343.18,343.21,1208.0,333.738,333.9227,333.6602,333.6894,1208.0
2021-12-16 12:20:00,343.42,343.53,343.25,343.3,4327.0,333.8936,334.0005,333.7283,333.7769,4327.0
2021-12-16 12:25:00,342.91,342.97,342.5,342.78,2495.0,333.3977,333.456,332.9991,333.2713,2495.0
2021-12-16 12:30:00,342.67,342.67,342.02,342.26,1469.0,333.1644,333.1644,332.5324,332.7657,1469.0
2021-12-16 12:35:00,342.31,342.42,341.82,341.82,2253.0,332.8143,332.9213,332.3379,332.3379,2253.0
2021-12-16 12:40:00,341.45,341.62,341.0,341.3,918.0,331.9782,332.1435,331.5407,331.8324,918.0
2021-12-16 12:45:00,341.4,341.4,340.61,340.71,1547.0,331.9296,331.9296,331.1615,331.2587,1547.0
2021-12-16 12:50:00,340.73,341.04,340.05,340.05,1540.0,331.2782,331.5796,330.617,330.617,1540.0
2021-12-16 12:55:00,339.79,339.8,338.87,338.87,5587.0,330.3642,330.374,329.4698,329.4698,5587.0
2021-12-16 13:00:00,339.1,340.8,339.1,340.27,1182.0,329.6934,331.3462,329.6934,330.8309,1182.0
2021-12-16 13:05:00,340.32,340.32,339.5,340.02,3039.0,330.8795,330.8795,330.0823,330.5879,3039.0
2021-12-16 13:10:00,340.57,341.42,340.53,341.2,916.0,331.1226,331.949,331.0837,331.7351,916.0
2021-12-16 13:15:00,341.14,341.25,340.58,340.74,3104.0,331.6768,331.7837,331.1323,331.2879,3104.0
2021-12-16 13:20:00,340.9,340.9,340.25,340.37,810.0,331.4435,331.4435,330.8115,330.9282,810.0
2021-12-16 13:25:00,340.8,341.47,340.68,340.68,1793.0,331.3462,331.9976,331.2296,331.2296,1793.0
2021-12-16 13:30:00,341.0,341.15,340.05,340.19,2797.0,331.5407,331.6865,330.617,330.7532,2797.0
2021-12-16 13:35:00,340.17,340.82,340.17,340.82,1153.0,330.7337,331.3657,330.7337,331.3657,1153.0
2021-12-16 13:40:00,340.85,341.3,340.34,341.3,2500.0,331.3948,331.8324,330.899,331.8324,2500.0
2021-12-16 13:45:00,341.31,342.02,340.99,342.02,700.0,331.8421,332.5324,331.531,332.5324,700.0
2021-12-16 13:50:00,341.77,341.99,341.0,341.0,1249.0,332.2893,332.5032,331.5407,331.5407,1249.0
2021-12-16 13:55:00,340.97,341.12,340.47,340.47,1700.0,331.5115,331.6574,331.0254,331.0254,1700.0
2021-12-16 14:00:00,340.38,340.69,340.16,340.69,1000.0,330.9379,331.2393,330.724,331.2393,1000.0
2021-12-16 14:05:00,340.73,340.73,340.13,340.13,600.0,331.2782,331.2782,330.6948,330.6948,600.0
2021-12-16 14:10:00,339.43,339.84,339.15,339.15,654.0,330.0142,330.4129,329.742,329.742,654.0
2021-12-16 14:15:00,339.21,339.21,338.62,338.86,1000.0,329.8003,329.8003,329.2267,329.46,1000.0
2021-12-16 14:20:00,338.76,338.89,338.18,338.35,1846.0,329.3628,329.4892,328.7989,328.9642,1846.0
2021-12-16 14:25:00,338.26,338.26,337.82,337.82,900.0,328.8767,328.8767,328.4489,328.4489,900.0
2021-12-16 14:30:00,338.16,338.31,338.0,338.0,609.0,328.7795,328.9253,328.6239,328.6239,609.0
2021-12-16 14:35:00,338.04,338.54,337.62,338.54,2134.0,328.6628,329.1489,328.2544,329.1489,2134.0
2021-12-16 14:40:00,338.63,338.63,337.98,337.98,1202.0,329.2364,329.2364,328.6045,328.6045,1202.0
2021-12-16 14:45:00,337.73,337.73,336.41,336.41,843.0,328.3614,328.3614,327.078,327.078,843.0
2021-12-16 14:50:00,336.45,336.45,335.37,335.37,3027.0,327.1169,327.1169,326.0669,326.0669,3027.0
2021-12-16 14:55:00,335.54,336.17,335.33,336.15,7713.0,326.2321,326.8447,326.028,326.8252,7713.0
2021-12-16 15:00:00,335.99,336.01,335.67,335.67,1214.0,326.6697,326.6891,326.3585,326.3585,1214.0
2021-12-16 15:05:00,336.6,336.78,336.05,336.22,2327.0,327.2627,327.4377,326.728,326.8933,2327.0
2021-12-16 15:10:00,336.09,336.42,335.97,336.42,2203.0,326.7669,327.0877,326.6502,327.0877,2203.0
2021-12-16 15:15:00,336.24,336.87,336.19,336.68,5803.0,326.9127,327.5252,326.8641,327.3405,5803.0
2021-12-16 15:20:00,336.65,337.39,336.64,337.07,3767.0,327.3114,328.0308,327.3016,327.7197,3767.0
2021-12-16 15:25:00,337.11,338.56,337.11,338.55,3050.0,327.7586,329.1684,327.7586,329.1586,3050.0
2021-12-16 15:30:00,338.61,338.81,337.6,338.16,3310.0,329.217,329.4114,328.235,328.7795,3310.0
2021-12-16 15:35:00,338.22,339.11,337.93,339.11,2100.0,328.8378,329.7031,328.5558,329.7031,2100.0
2021-12-16 15:40:00,338.9,339.46,338.15,338.16,5873.0,329.4989,330.0434,328.7697,328.7795,5873.0
2021-12-16 15:45:00,338.22,338.38,337.81,338.06,3888.0,328.8378,328.9934,328.4392,328.6822,3888.0
2021-12-16 15:50:00,337.35,339.34,337.35,338.54,9644.0,327.9919,329.9267,327.9919,329.1489,9644.0
2021-12-16 15:55:00,338.39,338.62,337.41,337.64,22501.0,329.0031,329.2267,328.0503,328.2739,22501.0
2021-12-17 09:30:00,336.99,336.99,335.0,335.23,53977.0,327.6419,327.6419,325.7071,325.9307,53977.0
2021-12-17 09:35:00,334.98,334.98,331.14,331.14,6181.0,325.6877,325.6877,321.9542,321.9542,6181.0
2021-12-17 09:40:00,331.14,331.14,327.75,328.47,5034.0,321.9542,321.9542,318.6582,319.3583,5034.0
2021-12-17 09:45:00,329.72,329.72,328.17,329.42,4234.0,320.5736,320.5736,319.0666,320.2819,4234.0
2021-12-17 09:50:00,329.74,330.6,329.56,329.56,2062.0,320.593,321.4292,320.418,320.418,2062.0
2021-12-17 09:55:00,329.1,329.75,328.51,329.73,8181.0,319.9708,320.6028,319.3972,320.5833,8181.0
2021-12-17 10:00:00,329.88,330.09,329.18,329.73,5130.0,320.7292,320.9333,320.0486,320.5833,5130.0
2021-12-17 10:05:00,329.8,330.09,329.0,329.52,15634.0,320.6514,320.9333,319.8736,320.3791,15634.0
2021-12-17 10:10:00,329.7,330.3,328.93,329.21,5664.0,320.5541,321.1375,319.8055,320.0777,5664.0
2021-12-17 10:15:00,329.52,329.58,328.72,329.44,4669.0,320.3791,320.4375,319.6013,320.3014,4669.0
2021-12-17 10:20:00,329.2,330.21,329.1,329.65,2847.0,320.068,321.05,319.9708,320.5055,2847.0
2021-12-17 10:25:00,329.79,330.34,329.55,330.12,2400.0,320.6416,321.1764,320.4083,320.9625,2400.0
2021-12-17 10:30:00,330.37,331.55,329.76,331.54,5816.0,321.2056,322.3528,320.6125,322.3431,5816.0
2021-12-17 10:35:00,331.73,333.67,331.26,332.81,4001.0,322.5278,324.414,322.0709,323.5779,4001.0
2021-12-17 10:40:00,333.34,333.87,333.29,333.76,5132.0,324.0932,324.6085,324.0446,324.5015,5132.0
2021-12-17 10:45:00,334.14,334.66,333.21,333.76,5797.0,324.871,325.3766,323.9668,324.5015,5797.0
2021-12-17 10:50:00,334.09,337.22,333.89,336.9,10026.0,324.8224,327.8655,324.6279,327.5544,10026.0
2021-12-17 10:55:00,336.91,336.94,335.56,336.4,2807.0,327.5641,327.5933,326.2516,327.0683,2807.0
2021-12-17 11:00:00,335.51,336.43,335.39,335.39,3573.0,326.203,327.0975,326.0863,326.0863,3573.0
2021-12-17 11:05:00,335.83,336.09,335.32,335.56,2406.0,326.5141,326.7669,326.0182,326.2516,2406.0
2021-12-17 11:10:00,335.6,337.52,335.6,336.84,2668.0,326.2905,328.1572,326.2905,327.4961,2668.0
2021-12-17 11:15:00,336.99,336.99,335.86,336.24,3526.0,327.6419,327.6419,326.5433,326.9127,3526.0
2021-12-17 11:20:00,336.25,336.52,335.85,336.18,4054.0,326.9224,327.185,326.5335,326.8544,4054.0
2021-12-17 11:25:00,335.97,336.9,335.97,336.5,1862.0,326.6502,327.5544,326.6502,327.1655,1862.0
2021-12-17 11:30:00,336.81,336.83,336.22,336.23,2939.0,327.4669,327.4864,326.8933,326.903,2939.0
2021-12-17 11:35:00,336.33,336.34,334.47,335.06,5424.0,327.0002,327.01,325.1918,325.7655,5424.0
2021-12-17 11:40:00,335.08,335.12,334.07,334.22,3027.0,325.7849,325.8238,324.8029,324.9488,3027.0
2021-12-17 11:45:00,333.92,333.99,333.28,333.55,1507.0,324.6571,324.7251,324.0348,324.2973,1507.0
2021-12-17 11:50:00,333.71,333.84,332.75,332.76,4427.0,324.4529,324.5793,323.5195,323.5293,4427.0
2021-12-17 11:55:00,332.6,332.6,331.99,332.6,4658.0,323.3737,323.3737,322.7806,323.3737,4658.0
2021-12-17 12:00:00,332.27,332.27,330.66,330.9,2885.0,323.0529,323.0529,321.4875,321.7209,2885.0
2021-12-17 12:05:00,330.9,331.64,330.69,331.64,4863.0,321.7209,322.4403,321.5167,322.4403,4863.0
2021-12-17 12:10:00,331.62,332.8,331.33,332.8,1101.0,322.4209,323.5682,322.1389,323.5682,1101.0
2021-12-17 12:15:00,332.67,333.46,332.61,332.61,1200.0,323.4418,324.2098,323.3834,323.3834,1200.0
2021-12-17 12:20:00,332.85,333.15,332.75,333.07,1319.0,323.6168,323.9084,323.5195,323.8307,1319.0
2021-12-17 12:25:00,332.2,332.77,332.13,332.77,2917.0,322.9848,323.539,322.9167,323.539,2917.0
2021-12-17 12:30:00,332.74,334.31,332.74,333.81,1682.0,323.5098,325.0363,323.5098,324.5501,1682.0
2021-12-17 12:35:00,334.04,334.46,333.5,333.5,1002.0,324.7738,325.1821,324.2487,324.2487,1002.0
2021-12-17 12:40:00,333.51,333.7,333.08,333.08,1732.0,324.2585,324.4432,323.8404,323.8404,1732.0
2021-12-17 12:45:00,333.35,333.52,333.28,333.29,1218.0,324.1029,324.2682,324.0348,324.0446,1218.0
2021-12-17 12:50:00,333.51,333.6,333.04,333.17,1932.0,324.2585,324.346,323.8015,323.9279,1932.0
2021-12-17 12:55:00,333.62,333.78,333.2,333.46,1200.0,324.3654,324.521,323.9571,324.2098,1200.0
2021-12-17 13:00:00,333.39,333.62,333.09,333.62,2586.0,324.1418,324.3654,323.8501,324.3654,2586.0
2021-12-17 13:05:00,333.53,333.53,332.49,332.49,1346.0,324.2779,324.2779,323.2667,323.2667,1346.0
2021-12-17 13:10:00,333.03,333.72,333.02,333.42,1605.0,323.7918,324.4626,323.782,324.171,1605.0
2021-12-17 13:15:00,333.36,333.49,332.78,333.42,2306.0,324.1126,324.239,323.5487,324.171,2306.0
2021-12-17 13:20:00,333.68,334.21,333.44,334.15,1715.0,324.4237,324.939,324.1904,324.8807,1715.0
2021-12-17 13:25:00,334.21,334.58,334.0,334.54,3517.0,324.939,325.2988,324.7349,325.2599,3517.0
2021-12-17 13:30:00,334.56,334.93,334.56,334.93,1532.0,325.2793,325.6391,325.2793,325.6391,1532.0
2021-12-17 13:35:00,334.82,335.14,334.73,334.73,1501.0,325.5321,325.8432,325.4446,325.4446,1501.0
2021-12-17 13:40:00,334.6,334.95,334.43,334.95,1831.0,325.3182,325.6585,325.1529,325.6585,1831.0
2021-12-17 13:45:00,335.13,335.21,334.99,334.99,1405.0,325.8335,325.9113,325.6974,325.6974,1405.0
2021-12-17 13:50:00,335.04,335.41,334.94,335.06,9293.0,325.746,326.1057,325.6488,325.7655,9293.0
2021-12-17 13:55:00,334.88,334.88,334.42,334.74,1500.0,325.5905,325.5905,325.1432,325.4543,1500.0
2021-12-17 14:00:00,334.92,335.07,334.72,334.73,905.0,325.6293,325.7752,325.4349,325.4446,905.0
2021-12-17 14:05:00,334.64,335.04,334.64,334.84,600.0,325.3571,325.746,325.3571,325.5516,600.0
2021-12-17 14:10:00,334.9,335.08,334.23,334.23,4986.0,325.6099,325.7849,324.9585,324.9585,4986.0
2021-12-17 14:15:00,334.09,334.74,334.09,334.34,1190.0,324.8224,325.4543,324.8224,325.0654,1190.0
2021-12-17 14:20:00,334.01,334.69,333.95,334.66,1845.0,324.7446,325.4057,324.6862,325.3766,1845.0
2021-12-17 14:25:00,334.53,334.58,333.94,333.98,2315.0,325.2502,325.2988,324.6765,324.7154,2315.0
2021-12-17 14:30:00,334.11,334.15,333.64,333.64,2967.0,324.8418,324.8807,324.3848,324.3848,2967.0
2021-12-17 14:35:00,333.41,333.82,333.37,333.48,1610.0,324.1612,324.5599,324.1223,324.2293,1610.0
2021-12-17 14:40:00,333.7,334.06,333.67,333.68,3524.0,324.4432,324.7932,324.414,324.4237,3524.0
2021-12-17 14:45:00,333.95,334.8,333.8,334.74,2439.0,324.6862,325.5127,324.5404,325.4543,2439.0
2021-12-17 14:50:00,334.63,334.63,333.54,333.54,4943.0,325.3474,325.3474,324.2876,324.2876,4943.0
2021-12-17 14:55:00,333.14,334.28,333.1,334.28,3493.0,323.8987,325.0071,323.8598,325.0071,3493.0
2021-12-17 15:00:00,334.11,335.28,334.08,334.5,3539.0,324.8418,325.9794,324.8126,325.221,3539.0
2021-12-17 15:05:00,334.73,335.44,334.65,335.44,2600.0,325.4446,326.1349,325.3668,326.1349,2600.0
2021-12-17 15:10:00,335.41,335.44,334.69,334.94,4142.0,326.1057,326.1349,325.4057,325.6488,4142.0
2021-12-17 15:15:00,334.76,335.2,333.9,334.25,4867.0,325.4738,325.9016,324.6376,324.9779,4867.0
2021-12-17 15:20:00,334.38,335.28,334.09,335.18,3465.0,325.1043,325.9794,324.8224,325.8821,3465.0
2021-12-17 15:25:00,334.9,334.9,333.93,334.22,3018.0,325.6099,325.6099,324.6668,324.9488,3018.0
2021-12-17 15:30:00,334.56,334.56,333.57,333.66,2801.0,325.2793,325.2793,324.3168,324.4043,2801.0
2021-12-17 15:35:00,334.05,334.85,333.45,334.85,5979.0,324.7835,325.5613,324.2001,325.5613,5979.0
2021-12-17 15:40:00,334.84,335.65,334.54,335.16,6394.0,325.5516,326.3391,325.2599,325.8627,6394.0
2021-12-17 15:45:00,335.23,335.23,333.55,333.55,4044.0,325.9307,325.9307,324.2973,324.2973,4044.0
2021-12-17 15:50:00,333.86,334.89,332.63,332.95,32118.0,324.5987,325.6002,323.4029,323.714,32118.0
2021-12-17 15:55:00,332.98,333.9,332.33,332.33,53627.0,323.7432,324.6376,323.1112,323.1112,53627.0
2021-12-20 09:30:00,325.81,326.04,320.87,321.21,20639.0,316.7721,316.9957,311.9691,312.2997,20639.0
2021-12-20 09:35:00,321.21,323.15,319.49,319.89,8420.0,312.2997,314.1858,310.6274,311.0163,8420.0
2021-12-20 09:40:00,320.6,323.51,319.08,322.3,16688.0,311.7066,314.5359,310.2287,313.3594,16688.0
2021-12-20 09:45:00,322.04,322.5,320.6,320.77,6378.0,313.1066,313.5539,311.7066,311.8719,6378.0
2021-12-20 09:50:00,320.68,320.68,318.54,319.04,7756.0,311.7844,311.7844,309.7037,310.1899,7756.0
2021-12-20 09:55:00,319.52,322.26,319.52,321.61,8244.0,310.6565,313.3205,310.6565,312.6886,8244.0
2021-12-20 10:00:00,322.03,322.96,321.56,322.12,4142.0,313.0969,314.0011,312.6399,313.1844,4142.0
2021-12-20 10:05:00,322.14,322.52,320.64,321.35,3392.0,313.2039,313.5733,311.7455,312.4358,3392.0
2021-12-20 10:10:00,321.03,321.56,320.36,320.92,3789.0,312.1246,312.6399,311.4732,312.0177,3789.0
2021-12-20 10:15:00,320.43,322.04,319.96,322.04,5903.0,311.5413,313.1066,311.0843,313.1066,5903.0
2021-12-20 10:20:00,322.08,322.69,320.37,320.46,4052.0,313.1455,313.7386,311.483,311.5705,4052.0
2021-12-20 10:25:00,320.0,320.01,318.89,319.2,3450.0,311.1232,311.1329,310.044,310.3454,3450.0
2021-12-20 10:30:00,318.78,319.28,318.08,319.25,3841.0,309.9371,310.4232,309.2565,310.394,3841.0
2021-12-20 10:35:00,319.25,320.89,319.24,319.45,8448.0,310.394,311.9885,310.3843,310.5885,8448.0
2021-12-20 10:40:00,319.18,319.33,318.22,318.52,3979.0,310.326,310.4718,309.3926,309.6843,3979.0
2021-12-20 10:45:00,318.55,318.85,317.42,317.51,2370.0,309.7134,310.0051,308.6148,308.7023,2370.0
2021-12-20 10:50:00,317.46,317.54,316.84,316.92,3009.0,308.6537,308.7315,308.0509,308.1287,3009.0
2021-12-20 10:55:00,317.69,317.69,316.62,317.46,6823.0,308.8773,308.8773,307.837,308.6537,6823.0
2021-12-20 11:00:00,318.0,318.28,316.76,317.33,6600.0,309.1787,309.4509,307.9731,308.5273,6600.0
2021-12-20 11:05:00,317.25,317.86,316.9,317.86,2271.0,308.4495,309.0426,308.1092,309.0426,2271.0
2021-12-20 11:10:00,317.63,317.9,317.09,317.54,2449.0,308.819,309.0815,308.2939,308.7315,2449.0
2021-12-20 11:15:00,317.16,317.4,317.05,317.4,3720.0,308.362,308.5953,308.2551,308.5953,3720.0
2021-12-20 11:20:00,317.54,318.3,317.54,318.3,3458.0,308.7315,309.4704,308.7315,309.4704,3458.0
2021-12-20 11:25:00,318.03,318.03,317.04,317.04,3401.0,309.2079,309.2079,308.2453,308.2453,3401.0
2021-12-20 11:30:00,317.25,318.23,317.25,318.22,2231.0,308.4495,309.4023,308.4495,309.3926,2231.0
2021-12-20 11:35:00,318.48,318.94,318.0,318.88,2245.0,309.6454,310.0926,309.1787,310.0343,2245.0
2021-12-20 11:40:00,319.26,319.7,318.75,319.61,2110.0,310.4037,310.8315,309.9079,310.744,2110.0
2021-12-20 11:45:00,319.28,319.88,318.98,319.7,3434.0,310.4232,311.0066,310.1315,310.8315,3434.0
2021-12-20 11:50:00,319.7,320.56,319.32,320.47,6457.0,310.8315,311.6677,310.4621,311.5802,6457.0
2021-12-20 11:55:00,320.76,320.77,319.62,320.34,5560.0,311.8621,311.8719,310.7538,311.4538,5560.0
2021-12-20 12:00:00,320.13,320.13,319.5,319.88,2423.0,311.2496,311.2496,310.6371,311.0066,2423.0
2021-12-20 12:05:00,319.8,319.97,319.08,319.33,2950.0,310.9288,311.0941,310.2287,310.4718,2950.0
2021-12-20 12:10:00,319.01,319.19,318.8,318.82,1550.0,310.1607,310.3357,309.9565,309.976,1550.0
2021-12-20 12:15:00,318.52,319.58,318.39,319.28,3635.0,309.6843,310.7149,309.5579,310.4232,3635.0
2021-12-20 12:20:00,319.07,319.27,318.43,318.51,5273.0,310.219,310.4135,309.5968,309.6746,5273.0
2021-12-20 12:25:00,318.4,319.03,318.36,319.03,1850.0,309.5676,310.1801,309.5287,310.1801,1850.0
2021-12-20 12:30:00,319.05,319.05,318.25,318.25,600.0,310.1996,310.1996,309.4218,309.4218,600.0
2021-12-20 12:35:00,318.17,318.39,318.03,318.03,630.0,309.344,309.5579,309.2079,309.2079,630.0
2021-12-20 12:40:00,317.98,318.75,317.98,318.44,1000.0,309.1593,309.9079,309.1593,309.6065,1000.0
2021-12-20 12:45:00,318.3,318.57,318.27,318.34,1964.0,309.4704,309.7329,309.4412,309.5093,1964.0
2021-12-20 12:50:00,318.14,318.43,318.01,318.29,2002.0,309.3148,309.5968,309.1884,309.4607,2002.0
2021-12-20 12:55:00,318.39,318.39,317.65,317.65,500.0,309.5579,309.5579,308.8384,308.8384,500.0
2021-12-20 13:00:00,317.78,317.87,317.59,317.59,1781.0,308.9648,309.0523,308.7801,308.7801,1781.0
2021-12-20 13:05:00,317.49,318.25,317.49,318.18,1920.0,308.6828,309.4218,308.6828,309.3537,1920.0
2021-12-20 13:10:00,318.33,319.11,318.18,319.11,1286.0,309.4995,310.2579,309.3537,310.2579,1286.0
2021-12-20 13:15:00,319.15,319.15,318.55,318.58,1500.0,310.2968,310.2968,309.7134,309.7426,1500.0
2021-12-20 13:20:00,318.13,318.71,318.09,318.2,2710.0,309.3051,309.869,309.2662,309.3732,2710.0
2021-12-20 13:25:00,318.13,318.32,317.79,318.0,1400.0,309.3051,309.4898,308.9745,309.1787,1400.0
2021-12-20 13:30:00,317.77,317.85,317.14,317.21,2377.0,308.9551,309.0329,308.3426,308.4106,2377.0
2021-12-20 13:35:00,317.22,318.18,317.22,318.18,5662.0,308.4203,309.3537,308.4203,309.3537,5662.0
2021-12-20 13:40:00,318.5,319.28,318.22,318.68,4619.0,309.6648,310.4232,309.3926,309.8398,4619.0
2021-12-20 13:45:00,318.98,319.22,318.82,318.86,2701.0,310.1315,310.3649,309.976,310.0148,2701.0
2021-12-20 13:50:00,318.68,318.9,318.11,318.77,4486.0,309.8398,310.0537,309.2857,309.9273,4486.0
2021-12-20 13:55:00,318.77,318.99,317.7,318.17,3902.0,309.9273,310.1412,308.887,309.344,3902.0
2021-12-20 14:00:00,318.35,319.3,318.3,318.83,2780.0,309.519,310.4426,309.4704,309.9857,2780.0
2021-12-20 14:05:00,318.88,319.47,318.79,319.47,3358.0,310.0343,310.6079,309.9468,310.6079,3358.0
2021-12-20 14:10:00,319.23,319.27,318.73,319.27,2462.0,310.3746,310.4135,309.8885,310.4135,2462.0
2021-12-20 14:15:00,319.6,319.92,319.58,319.74,1436.0,310.7343,311.0454,310.7149,310.8704,1436.0
2021-12-20 14:20:00,319.7,319.83,319.14,319.39,3374.0,310.8315,310.9579,310.2871,310.5301,3374.0
2021-12-20 14:25:00,319.07,319.15,318.51,318.51,3200.0,310.219,310.2968,309.6746,309.6746,3200.0
2021-12-20 14:30:00,318.53,318.76,318.35,318.54,4102.0,309.694,309.9176,309.519,309.7037,4102.0
2021-12-20 14:35:00,318.53,318.93,318.32,318.51,2266.0,309.694,310.0829,309.4898,309.6746,2266.0
2021-12-20 14:40:00,318.66,318.95,318.48,318.5,2723.0,309.8204,310.1023,309.6454,309.6648,2723.0
2021-12-20 14:45:00,318.61,318.87,318.4,318.71,4986.0,309.7718,310.0246,309.5676,309.869,4986.0
2021-12-20 14:50:00,318.57,319.27,318.54,318.95,1875.0,309.7329,310.4135,309.7037,310.1023,1875.0
2021-12-20 14:55:00,319.13,319.23,318.71,318.91,3314.0,310.2774,310.3746,309.869,310.0635,3314.0
2021-12-20 15:00:00,319.05,319.71,319.05,319.5,2544.0,310.1996,310.8413,310.1996,310.6371,2544.0
2021-12-20 15:05:00,319.5,319.69,319.34,319.57,3321.0,310.6371,310.8218,310.4815,310.7051,3321.0
2021-12-20 15:10:00,319.61,320.02,319.52,319.79,1807.0,310.744,311.1427,310.6565,310.919,1807.0
2021-12-20 15:15:00,319.77,320.58,319.77,320.48,3799.0,310.8996,311.6871,310.8996,311.5899,3799.0
2021-12-20 15:20:00,320.48,320.94,320.01,320.13,5898.0,311.5899,312.0371,311.1329,311.2496,5898.0
2021-12-20 15:25:00,320.4,321.38,320.4,321.37,4563.0,311.5121,312.4649,311.5121,312.4552,4563.0
2021-12-20 15:30:00,321.3,321.33,320.62,320.66,8147.0,312.3872,312.4163,311.726,311.7649,8147.0
2021-12-20 15:35:00,320.37,320.73,320.28,320.46,3535.0,311.483,311.833,311.3955,311.5705,3535.0
2021-12-20 15:40:00,320.48,321.23,320.47,321.23,9588.0,311.5899,312.3191,311.5802,312.3191,9588.0
2021-12-20 15:45:00,321.28,321.89,320.88,321.73,11040.0,312.3677,312.9608,311.9788,312.8052,11040.0
2021-12-20 15:50:00,321.88,323.07,321.72,322.96,10782.0,312.9511,314.1081,312.7955,314.0011,10782.0
2021-12-20 15:55:00,322.88,323.08,321.81,322.09,43716.0,313.9233,314.1178,312.883,313.1552,43716.0
2021-12-21 09:30:00,315.55,323.73,315.0,322.0,33655.0,306.7967,314.7498,306.2619,313.0677,33655.0
2021-12-21 09:35:00,322.8,325.49,321.6,325.48,6639.0,313.8455,316.4609,312.6788,316.4512,6639.0
2021-12-21 09:40:00,325.06,325.5,322.56,322.56,5886.0,316.0429,316.4707,313.6122,313.6122,5886.0
2021-12-21 09:45:00,322.53,322.99,321.6,321.6,3201.0,313.583,314.0303,312.6788,312.6788,3201.0
2021-12-21 09:50:00,321.57,322.68,321.08,321.8,2906.0,312.6497,313.7289,312.1733,312.8733,2906.0
2021-12-21 09:55:00,321.84,322.17,320.32,320.32,8642.0,312.9122,313.233,311.4343,311.4343,8642.0
2021-12-21 10:00:00,320.94,322.96,320.46,321.13,4320.0,312.0371,314.0011,311.5705,312.2219,4320.0
2021-12-21 10:05:00,321.38,322.8,321.38,322.28,3300.0,312.4649,313.8455,312.4649,313.34,3300.0
2021-12-21 10:10:00,322.28,323.72,322.27,323.72,1900.0,313.34,314.74,313.3303,314.74,1900.0
2021-12-21 10:15:00,324.06,324.86,324.06,324.2,4294.0,315.0706,315.8484,315.0706,315.2067,4294.0
2021-12-21 10:20:00,324.1,324.72,323.41,323.67,2710.0,315.1095,315.7123,314.4386,314.6914,2710.0
2021-12-21 10:25:00,323.81,324.13,321.42,322.22,4757.0,314.8275,315.1387,312.5038,313.2816,4757.0
2021-12-21 10:30:00,321.65,322.69,321.6,321.88,4554.0,312.7275,313.7386,312.6788,312.9511,4554.0
2021-12-21 10:35:00,321.98,322.28,321.12,322.09,3010.0,313.0483,313.34,312.2122,313.1552,3010.0
2021-12-21 10:40:00,322.34,323.33,322.08,323.33,1848.0,313.3983,314.3608,313.1455,314.3608,1848.0
2021-12-21 10:45:00,323.15,324.04,322.51,323.71,3240.0,314.1858,315.0512,313.5636,314.7303,3240.0
2021-12-21 10:50:00,323.29,324.45,323.02,323.91,3791.0,314.322,315.4498,314.0594,314.9248,3791.0
2021-12-21 10:55:00,323.91,324.04,322.93,323.27,3909.0,314.9248,315.0512,313.9719,314.3025,3909.0
2021-12-21 11:00:00,323.08,324.17,323.08,323.9,3836.0,314.1178,315.1775,314.1178,314.915,3836.0
2021-12-21 11:05:00,324.17,325.25,323.94,324.85,5708.0,315.1775,316.2276,314.9539,315.8387,5708.0
2021-12-21 11:10:00,325.06,325.25,324.7,325.23,3032.0,316.0429,316.2276,315.6928,316.2081,3032.0
2021-12-21 11:15:00,325.49,326.52,325.39,326.52,4091.0,316.4609,317.4624,316.3637,317.4624,4091.0
2021-12-21 11:20:00,326.61,327.07,326.1,326.44,5859.0,317.5499,317.9971,317.054,317.3846,5859.0
2021-12-21 11:25:00,326.44,327.62,326.14,326.68,18150.0,317.3846,318.5318,317.0929,317.6179,18150.0
2021-12-21 11:30:00,326.71,327.04,326.53,326.68,1820.0,317.6471,317.9679,317.4721,317.6179,1820.0
2021-12-21 11:35:00,326.58,327.07,326.58,326.87,1124.0,317.5207,317.9971,317.5207,317.8026,1124.0
2021-12-21 11:40:00,326.79,328.06,326.43,327.93,3837.0,317.7249,318.9596,317.3749,318.8332,3837.0
2021-12-21 11:45:00,327.8,328.13,327.57,327.84,3479.0,318.7069,319.0277,318.4832,318.7457,3479.0
2021-12-21 11:50:00,327.84,328.06,327.55,328.06,1600.0,318.7457,318.9596,318.4638,318.9596,1600.0
2021-12-21 11:55:00,327.93,328.07,327.17,327.3,2801.0,318.8332,318.9694,318.0943,318.2207,2801.0
2021-12-21 12:00:00,327.41,328.69,327.41,328.23,3300.0,318.3277,319.5722,318.3277,319.1249,3300.0
2021-12-21 12:05:00,328.23,329.3,328.05,329.3,3219.0,319.1249,320.1652,318.9499,320.1652,3219.0
2021-12-21 12:10:00,329.02,329.25,328.74,329.25,1347.0,319.893,320.1166,319.6208,320.1166,1347.0
2021-12-21 12:15:00,329.24,329.43,328.98,328.99,1989.0,320.1069,320.2916,319.8541,319.8638,1989.0
2021-12-21 12:20:00,329.0,329.0,328.28,328.34,1307.0,319.8736,319.8736,319.1735,319.2319,1307.0
2021-12-21 12:25:00,328.21,328.66,328.2,328.55,1417.0,319.1055,319.543,319.0958,319.436,1417.0
2021-12-21 12:30:00,328.71,328.82,328.44,328.77,1100.0,319.5916,319.6986,319.3291,319.6499,1100.0
2021-12-21 12:35:00,328.54,328.93,328.17,328.82,2952.0,319.4263,319.8055,319.0666,319.6986,2952.0
2021-12-21 12:40:00,328.51,328.86,328.51,328.67,1350.0,319.3972,319.7374,319.3972,319.5527,1350.0
2021-12-21 12:45:00,328.47,329.03,328.45,329.02,2302.0,319.3583,319.9027,319.3388,319.893,2302.0
2021-12-21 12:50:00,328.89,329.64,328.78,329.64,2650.0,319.7666,320.4958,319.6597,320.4958,2650.0
2021-12-21 12:55:00,329.73,329.9,329.33,329.53,4611.0,320.5833,320.7486,320.1944,320.3889,4611.0
2021-12-21 13:00:00,329.39,329.39,328.74,328.74,3421.0,320.2527,320.2527,319.6208,319.6208,3421.0
2021-12-21 13:05:00,328.72,329.0,328.66,328.99,700.0,319.6013,319.8736,319.543,319.8638,700.0
2021-12-21 13:10:00,329.12,329.76,329.12,329.74,3188.0,319.9902,320.6125,319.9902,320.593,3188.0
2021-12-21 13:15:00,329.64,329.89,329.42,329.88,2765.0,320.4958,320.7389,320.2819,320.7292,2765.0
2021-12-21 13:20:00,329.8,330.18,329.68,329.85,2657.0,320.6514,321.0208,320.5347,320.7,2657.0
2021-12-21 13:25:00,330.07,330.19,329.91,329.92,1100.0,320.9139,321.0306,320.7583,320.768,1100.0
2021-12-21 13:30:00,330.0,330.0,329.6,329.6,2459.0,320.8458,320.8458,320.4569,320.4569,2459.0
2021-12-21 13:35:00,329.9,330.19,329.5,329.5,2671.0,320.7486,321.0306,320.3597,320.3597,2671.0
2021-12-21 13:40:00,329.62,329.74,329.43,329.43,500.0,320.4764,320.593,320.2916,320.2916,500.0
2021-12-21 13:45:00,329.63,329.65,329.4,329.65,1765.0,320.4861,320.5055,320.2625,320.5055,1765.0
2021-12-21 13:50:00,329.52,329.53,329.08,329.3,2958.0,320.3791,320.3889,319.9513,320.1652,2958.0
2021-12-21 13:55:00,329.63,329.63,329.0,329.0,300.0,320.4861,320.4861,319.8736,319.8736,300.0
2021-12-21 14:00:00,329.02,329.53,328.5,329.38,5282.0,319.893,320.3889,319.3874,320.243,5282.0
2021-12-21 14:05:00,329.38,329.43,328.97,329.39,900.0,320.243,320.2916,319.8444,320.2527,900.0
2021-12-21 14:10:00,329.34,329.4,329.12,329.4,1121.0,320.2041,320.2625,319.9902,320.2625,1121.0
2021-12-21 14:15:00,329.49,329.54,329.02,329.11,1774.0,320.35,320.3986,319.893,319.9805,1774.0
2021-12-21 14:20:00,329.02,329.16,328.41,328.66,3775.0,319.893,320.0291,319.2999,319.543,3775.0
2021-12-21 14:25:00,328.78,328.8,328.55,328.6,3321.0,319.6597,319.6791,319.436,319.4847,3321.0
2021-12-21 14:30:00,329.07,329.31,328.95,328.99,2769.0,319.9416,320.175,319.8249,319.8638,2769.0
2021-12-21 14:35:00,329.12,329.18,328.12,328.12,2405.0,319.9902,320.0486,319.018,319.018,2405.0
2021-12-21 14:40:00,328.05,328.45,327.79,327.98,2218.0,318.9499,319.3388,318.6971,318.8819,2218.0
2021-12-21 14:45:00,328.33,329.13,328.19,328.57,2672.0,319.2221,320.0,319.086,319.4555,2672.0
2021-12-21 14:50:00,328.78,329.16,328.37,328.63,2450.0,319.6597,320.0291,319.261,319.5138,2450.0
2021-12-21 14:55:00,328.64,328.93,328.44,328.47,3655.0,319.5235,319.8055,319.3291,319.3583,3655.0
2021-12-21 15:00:00,328.4,328.99,328.39,328.57,2200.0,319.2902,319.8638,319.2805,319.4555,2200.0
2021-12-21 15:05:00,328.57,328.61,328.21,328.42,2496.0,319.4555,319.4944,319.1055,319.3097,2496.0
2021-12-21 15:10:00,328.47,328.78,328.3,328.53,3346.0,319.3583,319.6597,319.193,319.4166,3346.0
2021-12-21 15:15:00,328.79,328.87,328.53,328.54,1798.0,319.6694,319.7472,319.4166,319.4263,1798.0
2021-12-21 15:20:00,328.52,328.74,328.41,328.44,1752.0,319.4069,319.6208,319.2999,319.3291,1752.0
2021-12-21 15:25:00,328.74,328.74,328.43,328.43,3923.0,319.6208,319.6208,319.3194,319.3194,3923.0
2021-12-21 15:30:00,328.21,328.91,328.21,328.33,4586.0,319.1055,319.7861,319.1055,319.2221,4586.0
2021-12-21 15:35:00,328.42,328.46,327.79,328.01,3257.0,319.3097,319.3485,318.6971,318.911,3257.0
2021-12-21 15:40:00,328.0,328.03,327.57,327.68,5396.0,318.9013,318.9305,318.4832,318.5902,5396.0
2021-12-21 15:45:00,327.53,327.78,327.34,327.78,7171.0,318.4443,318.6874,318.2596,318.6874,7171.0
2021-12-21 15:50:00,327.69,329.12,327.69,329.0,12008.0,318.5999,319.9902,318.5999,319.8736,12008.0
2021-12-21 15:55:00,328.92,329.31,328.71,328.99,27393.0,319.7958,320.175,319.5916,319.8638,27393.0
2021-12-22 09:30:00,329.9,331.73,329.22,330.72,8934.0,320.7486,322.5278,320.0875,321.5458,8934.0
2021-12-22 09:35:00,331.0,331.5,331.0,331.5,500.0,321.8181,322.3042,321.8181,322.3042,500.0
2021-12-22 09:40:00,331.07,331.84,330.39,331.47,2500.0,321.8861,322.6348,321.225,322.275,2500.0
2021-12-22 09:45:00,331.03,331.4,330.2,330.21,5311.0,321.8473,322.207,321.0403,321.05,5311.0
2021-12-22 09:50:00,329.93,329.93,327.58,328.34,2241.0,320.7778,320.7778,318.493,319.2319,2241.0
2021-12-22 09:55:00,328.28,328.54,327.61,327.61,3643.0,319.1735,319.4263,318.5221,318.5221,3643.0
2021-12-22 10:00:00,327.88,328.73,327.4,328.73,2700.0,318.7846,319.6111,318.3179,319.6111,2700.0
2021-12-22 10:05:00,328.16,328.16,326.86,326.91,2673.0,319.0569,319.0569,317.7929,317.8415,2673.0
2021-12-22 10:10:00,327.03,327.98,326.89,327.64,7399.0,317.9582,318.8819,317.8221,318.5513,7399.0
2021-12-22 10:15:00,327.64,328.1,327.38,327.66,7263.0,318.5513,318.9985,318.2985,318.5707,7263.0
2021-12-22 10:20:00,327.88,327.94,327.05,327.49,5674.0,318.7846,318.843,317.9777,318.4054,5674.0
2021-12-22 10:25:00,327.66,328.09,327.36,327.86,15905.0,318.5707,318.9888,318.2791,318.7652,15905.0
2021-12-22 10:30:00,328.15,329.13,328.1,328.93,3418.0,319.0471,320.0,318.9985,319.8055,3418.0
2021-12-22 10:35:00,328.58,329.18,327.77,328.83,3474.0,319.4652,320.0486,318.6777,319.7083,3474.0
2021-12-22 10:40:00,328.85,328.88,328.27,328.64,5085.0,319.7277,319.7569,319.1638,319.5235,5085.0
2021-12-22 10:45:00,328.68,328.93,328.52,328.58,2300.0,319.5624,319.8055,319.4069,319.4652,2300.0
2021-12-22 10:50:00,328.87,330.24,328.87,330.18,3907.0,319.7472,321.0792,319.7472,321.0208,3907.0
2021-12-22 10:55:00,329.97,330.11,329.07,329.19,3471.0,320.8167,320.9528,319.9416,320.0583,3471.0
2021-12-22 11:00:00,329.16,329.16,328.38,328.6,2322.0,320.0291,320.0291,319.2708,319.4847,2322.0
2021-12-22 11:05:00,327.98,328.0,327.57,327.85,2300.0,318.8819,318.9013,318.4832,318.7555,2300.0
2021-12-22 11:10:00,328.01,328.25,327.91,327.91,2799.0,318.911,319.1444,318.8138,318.8138,2799.0
2021-12-22 11:15:00,327.91,328.1,327.61,328.1,1200.0,318.8138,318.9985,318.5221,318.9985,1200.0
2021-12-22 11:20:00,328.05,328.38,327.38,327.77,4622.0,318.9499,319.2708,318.2985,318.6777,4622.0
2021-12-22 11:25:00,327.58,327.82,327.25,327.25,2002.0,318.493,318.7263,318.1721,318.1721,2002.0
2021-12-22 11:30:00,327.17,328.18,327.06,328.18,1738.0,318.0943,319.0763,317.9874,319.0763,1738.0
2021-12-22 11:35:00,328.06,328.34,328.01,328.34,1679.0,318.9596,319.2319,318.911,319.2319,1679.0
2021-12-22 11:40:00,328.23,329.05,327.83,328.18,13489.0,319.1249,319.9222,318.736,319.0763,13489.0
2021-12-22 11:45:00,328.06,328.28,327.85,328.16,1200.0,318.9596,319.1735,318.7555,319.0569,1200.0
2021-12-22 11:50:00,328.12,328.35,328.12,328.24,600.0,319.018,319.2416,319.018,319.1346,600.0
2021-12-22 11:55:00,328.15,328.61,328.15,328.6,6650.0,319.0471,319.4944,319.0471,319.4847,6650.0
2021-12-22 12:00:00,328.78,328.78,328.33,328.45,2355.0,319.6597,319.6597,319.2221,319.3388,2355.0
2021-12-22 12:05:00,328.28,328.95,328.21,328.87,2098.0,319.1735,319.8249,319.1055,319.7472,2098.0
2021-12-22 12:10:00,328.7,328.8,328.46,328.46,1376.0,319.5819,319.6791,319.3485,319.3485,1376.0
2021-12-22 12:15:00,328.34,328.34,327.98,327.99,950.0,319.2319,319.2319,318.8819,318.8916,950.0
2021-12-22 12:20:00,327.99,328.0,327.3,327.3,800.0,318.8916,318.9013,318.2207,318.2207,800.0
2021-12-22 12:25:00,327.37,327.64,327.37,327.5,1312.0,318.2888,318.5513,318.2888,318.4152,1312.0
2021-12-22 12:30:00,327.52,327.52,327.22,327.37,500.0,318.4346,318.4346,318.1429,318.2888,500.0
2021-12-22 12:35:00,327.26,327.46,326.79,327.46,5754.0,318.1818,318.3763,317.7249,318.3763,5754.0
2021-12-22 12:40:00,327.39,327.61,327.09,327.53,2447.0,318.3082,318.5221,318.0165,318.4443,2447.0
2021-12-22 12:45:00,327.51,327.51,326.9,327.19,2108.0,318.4249,318.4249,317.8318,318.1138,2108.0
2021-12-22 12:50:00,327.33,327.5,327.27,327.46,2413.0,318.2499,318.4152,318.1916,318.3763,2413.0
2021-12-22 12:55:00,327.61,327.61,327.1,327.2,2302.0,318.5221,318.5221,318.0263,318.1235,2302.0
2021-12-22 13:00:00,327.25,327.26,326.83,327.23,1384.0,318.1721,318.1818,317.7638,318.1527,1384.0
2021-12-22 13:05:00,327.23,327.67,327.23,327.49,3328.0,318.1527,318.5805,318.1527,318.4054,3328.0
2021-12-22 13:10:00,327.52,327.59,327.15,327.27,4838.0,318.4346,318.5027,318.0749,318.1916,4838.0
2021-12-22 13:15:00,327.11,327.25,327.1,327.13,2063.0,318.036,318.1721,318.0263,318.0554,2063.0
2021-12-22 13:20:00,327.08,327.4,327.07,327.1,3293.0,318.0068,318.3179,317.9971,318.0263,3293.0
2021-12-22 13:25:00,327.02,327.21,326.9,327.16,1942.0,317.9485,318.1332,317.8318,318.0846,1942.0
2021-12-22 13:30:00,327.18,327.33,327.06,327.11,1492.0,318.104,318.2499,317.9874,318.036,1492.0
2021-12-22 13:35:00,327.1,327.2,326.52,326.59,3972.0,318.0263,318.1235,317.4624,317.5304,3972.0
2021-12-22 13:40:00,326.7,326.91,326.56,326.77,1726.0,317.6374,317.8415,317.5012,317.7054,1726.0
2021-12-22 13:45:00,326.76,327.14,326.76,326.86,1374.0,317.6957,318.0652,317.6957,317.7929,1374.0
2021-12-22 13:50:00,327.03,327.52,326.87,326.94,17455.0,317.9582,318.4346,317.8026,317.8707,17455.0
2021-12-22 13:55:00,326.92,327.01,326.41,326.41,895.0,317.8513,317.9388,317.3554,317.3554,895.0
2021-12-22 14:00:00,326.22,326.22,325.88,325.9,1802.0,317.1707,317.1707,316.8401,316.8596,1802.0
2021-12-22 14:05:00,325.99,326.18,325.85,325.94,4073.0,316.9471,317.1318,316.8109,316.8984,4073.0
2021-12-22 14:10:00,325.82,325.83,325.55,325.55,3351.0,316.7818,316.7915,316.5193,316.5193,3351.0
2021-12-22 14:15:00,325.51,325.51,325.11,325.44,4142.0,316.4804,316.4804,316.0915,316.4123,4142.0
2021-12-22 14:20:00,325.46,325.67,325.31,325.48,1765.0,316.4318,316.6359,316.2859,316.4512,1765.0
2021-12-22 14:25:00,325.31,325.31,323.92,323.93,12596.0,316.2859,316.2859,314.9345,314.9442,12596.0
2021-12-22 14:30:00,323.98,324.35,323.71,323.83,2729.0,314.9928,315.3526,314.7303,314.847,2729.0
2021-12-22 14:35:00,323.67,324.14,323.47,324.14,5144.0,314.6914,315.1484,314.497,315.1484,5144.0
2021-12-22 14:40:00,324.05,324.16,323.57,323.67,2379.0,315.0609,315.1678,314.5942,314.6914,2379.0
2021-12-22 14:45:00,323.52,324.09,323.29,323.9,3991.0,314.5456,315.0998,314.322,314.915,3991.0
2021-12-22 14:50:00,323.95,324.45,323.88,324.29,2300.0,314.9636,315.4498,314.8956,315.2942,2300.0
2021-12-22 14:55:00,324.29,324.38,323.99,323.99,2918.0,315.2942,315.3817,315.0025,315.0025,2918.0
2021-12-22 15:00:00,323.9,324.32,323.9,324.14,1628.0,314.915,315.3234,314.915,315.1484,1628.0
2021-12-22 15:05:00,324.05,324.27,324.0,324.27,2104.0,315.0609,315.2748,315.0123,315.2748,2104.0
2021-12-22 15:10:00,324.37,324.78,324.25,324.59,3877.0,315.372,315.7706,315.2553,315.5859,3877.0
2021-12-22 15:15:00,324.88,324.88,324.2,324.2,3388.0,315.8679,315.8679,315.2067,315.2067,3388.0
2021-12-22 15:20:00,324.24,324.36,324.1,324.19,2200.0,315.2456,315.3623,315.1095,315.197,2200.0
2021-12-22 15:25:00,324.85,324.97,324.74,324.84,2306.0,315.8387,315.9554,315.7317,315.829,2306.0
2021-12-22 15:30:00,324.76,325.85,324.71,325.31,5276.0,315.7512,316.8109,315.7026,316.2859,5276.0
2021-12-22 15:35:00,325.05,325.26,324.76,325.04,2596.0,316.0331,316.2373,315.7512,316.0234,2596.0
2021-12-22 15:40:00,325.15,325.53,324.96,325.53,3301.0,316.1304,316.4998,315.9456,316.4998,3301.0
2021-12-22 15:45:00,325.41,326.05,325.26,325.4,4978.0,316.3831,317.0054,316.2373,316.3734,4978.0
2021-12-22 15:50:00,325.7,326.12,325.7,325.99,7316.0,316.6651,317.0735,316.6651,316.9471,7316.0
2021-12-22 15:55:00,325.94,326.03,325.41,325.77,24672.0,316.8984,316.9859,316.3831,316.7332,24672.0
2021-12-23 09:30:00,327.87,330.15,327.87,330.15,8867.0,318.7749,320.9917,318.7749,320.9917,8867.0
2021-12-23 09:35:00,330.26,332.47,329.92,331.73,5342.0,321.0986,323.2473,320.768,322.5278,5342.0
2021-12-23 09:40:00,331.2,331.56,331.19,331.38,1600.0,322.0125,322.3625,322.0028,322.1875,1600.0
2021-12-23 09:45:00,331.21,332.61,331.21,332.61,6108.0,322.0223,323.3834,322.0223,323.3834,6108.0
2021-12-23 09:50:00,332.68,333.99,332.64,332.97,4759.0,323.4515,324.7251,323.4126,323.7334,4759.0
2021-12-23 09:55:00,333.18,334.63,333.06,334.63,3692.0,323.9376,325.3474,323.8209,325.3474,3692.0
2021-12-23 10:00:00,334.31,334.67,333.95,333.96,4086.0,325.0363,325.3863,324.6862,324.696,4086.0
2021-12-23 10:05:00,333.93,334.53,333.58,333.58,5480.0,324.6668,325.2502,324.3265,324.3265,5480.0
2021-12-23 10:10:00,334.23,334.38,334.23,334.29,652.0,324.9585,325.1043,324.9585,325.0168,652.0
2021-12-23 10:15:00,334.35,334.54,334.12,334.49,2538.0,325.0752,325.2599,324.8515,325.2113,2538.0
2021-12-23 10:20:00,334.46,334.58,334.23,334.58,1182.0,325.1821,325.2988,324.9585,325.2988,1182.0
2021-12-23 10:25:00,334.56,334.67,333.35,333.35,3075.0,325.2793,325.3863,324.1029,324.1029,3075.0
2021-12-23 10:30:00,333.28,333.28,332.73,332.87,1711.0,324.0348,324.0348,323.5001,323.6362,1711.0
2021-12-23 10:35:00,332.92,333.26,332.91,333.2,964.0,323.6848,324.0154,323.6751,323.9571,964.0
2021-12-23 10:40:00,333.03,333.03,332.8,332.8,720.0,323.7918,323.7918,323.5682,323.5682,720.0
2021-12-23 10:45:00,333.15,333.81,332.74,333.55,3161.0,323.9084,324.5501,323.5098,324.2973,3161.0
2021-12-23 10:50:00,333.77,333.77,333.34,333.58,773.0,324.5112,324.5112,324.0932,324.3265,773.0
2021-12-23 10:55:00,333.77,333.78,333.2,333.37,865.0,324.5112,324.521,323.9571,324.1223,865.0
2021-12-23 11:00:00,333.32,333.78,333.12,333.68,3134.0,324.0737,324.521,323.8793,324.4237,3134.0
2021-12-23 11:05:00,333.14,333.89,333.14,333.89,600.0,323.8987,324.6279,323.8987,324.6279,600.0
2021-12-23 11:10:00,333.78,334.07,333.49,334.07,1820.0,324.521,324.8029,324.239,324.8029,1820.0
2021-12-23 11:15:00,333.84,334.31,333.84,334.19,2934.0,324.5793,325.0363,324.5793,324.9196,2934.0
2021-12-23 11:20:00,333.99,334.02,333.67,333.85,3659.0,324.7251,324.7543,324.414,324.589,3659.0
2021-12-23 11:25:00,334.07,334.38,333.87,334.16,2900.0,324.8029,325.1043,324.6085,324.8904,2900.0
2021-12-23 11:30:00,334.17,334.17,333.97,334.11,2258.0,324.9001,324.9001,324.7057,324.8418,2258.0
2021-12-23 11:35:00,334.51,334.6,334.11,334.12,1700.0,325.2307,325.3182,324.8418,324.8515,1700.0
2021-12-23 11:40:00,334.25,334.42,334.11,334.42,1933.0,324.9779,325.1432,324.8418,325.1432,1933.0
2021-12-23 11:45:00,334.43,334.69,334.41,334.5,1820.0,325.1529,325.4057,325.1335,325.221,1820.0
2021-12-23 11:50:00,334.44,334.44,334.08,334.15,1200.0,325.1627,325.1627,324.8126,324.8807,1200.0
2021-12-23 11:55:00,334.17,334.46,334.17,334.46,809.0,324.9001,325.1821,324.9001,325.1821,809.0
2021-12-23 12:00:00,334.31,334.7,334.27,334.28,765.0,325.0363,325.4154,324.9974,325.0071,765.0
2021-12-23 12:05:00,334.09,334.41,334.0,334.11,1957.0,324.8224,325.1335,324.7349,324.8418,1957.0
2021-12-23 12:10:00,334.15,334.25,333.94,334.02,1755.0,324.8807,324.9779,324.6765,324.7543,1755.0
2021-12-23 12:15:00,334.22,334.45,334.22,334.4,2299.0,324.9488,325.1724,324.9488,325.1238,2299.0
2021-12-23 12:20:00,334.51,334.68,334.51,334.68,600.0,325.2307,325.396,325.2307,325.396,600.0
2021-12-23 12:25:00,334.7,334.71,334.49,334.66,2334.0,325.4154,325.4252,325.2113,325.3766,2334.0
2021-12-23 12:30:00,334.75,335.09,334.7,335.08,3878.0,325.4641,325.7946,325.4154,325.7849,3878.0
2021-12-23 12:35:00,334.99,335.2,334.94,335.19,1365.0,325.6974,325.9016,325.6488,325.8919,1365.0
2021-12-23 12:40:00,335.29,335.86,335.29,335.84,2751.0,325.9891,326.5433,325.9891,326.5238,2751.0
2021-12-23 12:45:00,335.83,335.83,335.55,335.55,1372.0,326.5141,326.5141,326.2419,326.2419,1372.0
2021-12-23 12:50:00,335.55,335.77,335.48,335.49,1415.0,326.2419,326.4558,326.1738,326.1835,1415.0
2021-12-23 12:55:00,335.69,335.7,335.32,335.32,720.0,326.378,326.3877,326.0182,326.0182,720.0
2021-12-23 13:00:00,335.54,335.54,334.84,334.88,1184.0,326.2321,326.2321,325.5516,325.5905,1184.0
2021-12-23 13:05:00,334.59,334.81,334.22,334.22,927.0,325.3085,325.5224,324.9488,324.9488,927.0
2021-12-23 13:10:00,334.41,334.5,333.5,333.5,8298.0,325.1335,325.221,324.2487,324.2487,8298.0
2021-12-23 13:15:00,333.36,333.5,332.97,333.5,1600.0,324.1126,324.2487,323.7334,324.2487,1600.0
2021-12-23 13:20:00,333.3,333.54,333.29,333.54,500.0,324.0543,324.2876,324.0446,324.2876,500.0
2021-12-23 13:25:00,333.5,333.51,333.01,333.2,2909.0,324.2487,324.2585,323.7723,323.9571,2909.0
2021-12-23 13:30:00,333.49,333.49,332.94,332.94,700.0,324.239,324.239,323.7043,323.7043,700.0
2021-12-23 13:35:00,333.18,333.25,333.01,333.18,1292.0,323.9376,324.0057,323.7723,323.9376,1292.0
2021-12-23 13:40:00,332.99,333.07,332.94,333.07,625.0,323.7529,323.8307,323.7043,323.8307,625.0
2021-12-23 13:45:00,333.09,333.55,333.09,333.39,1079.0,323.8501,324.2973,323.8501,324.1418,1079.0
2021-12-23 13:50:00,333.41,333.67,333.41,333.54,1002.0,324.1612,324.414,324.1612,324.2876,1002.0
2021-12-23 13:55:00,333.65,333.84,333.64,333.8,1212.0,324.3946,324.5793,324.3848,324.5404,1212.0
2021-12-23 14:00:00,333.9,334.24,333.8,334.0,989.0,324.6376,324.9682,324.5404,324.7349,989.0
2021-12-23 14:05:00,334.06,334.25,332.44,333.11,8763.0,324.7932,324.9779,323.2181,323.8696,8763.0
2021-12-23 14:10:00,332.67,333.0,332.66,332.78,600.0,323.4418,323.7626,323.432,323.5487,600.0
2021-12-23 14:15:00,332.84,333.21,332.83,333.21,1504.0,323.607,323.9668,323.5973,323.9668,1504.0
2021-12-23 14:20:00,333.24,333.55,333.18,333.2,2200.0,323.9959,324.2973,323.9376,323.9571,2200.0
2021-12-23 14:25:00,333.44,333.44,333.44,333.44,200.0,324.1904,324.1904,324.1904,324.1904,200.0
2021-12-23 14:30:00,333.2,333.36,332.86,333.36,1560.0,323.9571,324.1126,323.6265,324.1126,1560.0
2021-12-23 14:35:00,333.12,333.12,332.83,332.83,300.0,323.8793,323.8793,323.5973,323.5973,300.0
2021-12-23 14:40:00,332.82,332.83,332.63,332.79,772.0,323.5876,323.5973,323.4029,323.5584,772.0
2021-12-23 14:45:00,332.69,333.16,332.69,333.16,500.0,323.4612,323.9182,323.4612,323.9182,500.0
2021-12-23 14:50:00,333.27,333.35,333.09,333.35,500.0,324.0251,324.1029,323.8501,324.1029,500.0
2021-12-23 14:55:00,333.83,333.83,333.36,333.36,700.0,324.5696,324.5696,324.1126,324.1126,700.0
2021-12-23 15:00:00,333.11,333.11,332.93,332.93,400.0,323.8696,323.8696,323.6945,323.6945,400.0
2021-12-23 15:05:00,333.24,333.32,333.24,333.32,400.0,323.9959,324.0737,323.9959,324.0737,400.0
2021-12-23 15:10:00,333.09,333.11,332.78,332.9,1800.0,323.8501,323.8696,323.5487,323.6654,1800.0
2021-12-23 15:15:00,333.06,333.13,332.8,332.99,1242.0,323.8209,323.889,323.5682,323.7529,1242.0
2021-12-23 15:20:00,333.01,333.16,332.91,332.91,1232.0,323.7723,323.9182,323.6751,323.6751,1232.0
2021-12-23 15:25:00,332.9,333.06,332.83,332.86,1300.0,323.6654,323.8209,323.5973,323.6265,1300.0
2021-12-23 15:30:00,332.86,332.88,332.32,332.37,1783.0,323.6265,323.6459,323.1015,323.1501,1783.0
2021-12-23 15:35:00,332.23,332.96,332.23,332.67,3226.0,323.014,323.7237,323.014,323.4418,3226.0
2021-12-23 15:40:00,332.66,333.01,332.66,332.94,3437.0,323.432,323.7723,323.432,323.7043,3437.0
2021-12-23 15:45:00,332.99,333.55,332.92,333.47,3138.0,323.7529,324.2973,323.6848,324.2196,3138.0
2021-12-23 15:50:00,333.48,334.04,333.48,333.63,8556.0,324.2293,324.7738,324.2293,324.3751,8556.0
2021-12-23 15:55:00,333.66,333.66,331.61,331.84,23884.0,324.4043,324.4043,322.4112,322.6348,23884.0
2021-12-27 09:30:00,333.0,333.25,331.95,331.95,5638.0,323.7626,324.0057,322.7417,322.7417,5638.0
2021-12-27 09:35:00,331.81,331.81,330.42,330.7,6896.0,322.6056,322.6056,321.2542,321.5264,6896.0
2021-12-27 09:40:00,331.81,332.28,331.73,331.73,1400.0,322.6056,323.0626,322.5278,322.5278,1400.0
2021-12-27 09:45:00,331.67,332.25,331.31,332.25,1451.0,322.4695,323.0334,322.1195,323.0334,1451.0
2021-12-27 09:50:00,331.88,332.22,330.1,330.11,750.0,322.6737,323.0042,320.943,320.9528,750.0
2021-12-27 09:55:00,330.1,330.11,328.78,329.29,2605.0,320.943,320.9528,319.6597,320.1555,2605.0
2021-12-27 10:00:00,329.03,329.45,328.55,329.45,1895.0,319.9027,320.3111,319.436,320.3111,1895.0
2021-12-27 10:05:00,329.98,330.0,328.91,329.98,2361.0,320.8264,320.8458,319.7861,320.8264,2361.0
2021-12-27 10:10:00,330.4,330.72,330.05,330.71,1400.0,321.2347,321.5458,320.8944,321.5361,1400.0
2021-12-27 10:15:00,330.55,330.7,330.05,330.06,5137.0,321.3806,321.5264,320.8944,320.9042,5137.0
2021-12-27 10:20:00,330.23,330.93,330.09,330.93,1301.0,321.0694,321.75,320.9333,321.75,1301.0
2021-12-27 10:25:00,330.92,330.93,330.05,330.93,1351.0,321.7403,321.75,320.8944,321.75,1351.0
2021-12-27 10:30:00,331.19,331.2,330.05,330.86,1800.0,322.0028,322.0125,320.8944,321.682,1800.0
2021-12-27 10:35:00,331.08,331.1,330.5,330.71,1370.0,321.8959,321.9153,321.332,321.5361,1370.0
2021-12-27 10:40:00,330.46,330.87,330.25,330.7,1796.0,321.2931,321.6917,321.0889,321.5264,1796.0
2021-12-27 10:45:00,331.02,331.43,330.94,331.43,1809.0,321.8375,322.2362,321.7597,322.2362,1809.0
2021-12-27 10:50:00,331.54,331.72,331.27,331.44,1301.0,322.3431,322.5181,322.0806,322.2459,1301.0
2021-12-27 10:55:00,331.67,332.11,331.51,332.04,1400.0,322.4695,322.8973,322.3139,322.8292,1400.0
2021-12-27 11:00:00,332.71,332.95,332.71,332.95,300.0,323.4806,323.714,323.4806,323.714,300.0
2021-12-27 11:05:00,332.53,332.95,332.29,332.74,8506.0,323.3056,323.714,323.0723,323.5098,8506.0
2021-12-27 11:10:00,332.55,332.58,332.55,332.57,475.0,323.3251,323.3543,323.3251,323.3445,475.0
2021-12-27 11:15:00,332.39,332.4,331.24,331.89,2739.0,323.1695,323.1792,322.0514,322.6834,2739.0
2021-12-27 11:20:00,332.02,332.02,331.56,331.71,1492.0,322.8098,322.8098,322.3625,322.5084,1492.0
2021-12-27 11:25:00,331.87,332.23,331.87,332.23,501.0,322.6639,323.014,322.6639,323.014,501.0
2021-12-27 11:30:00,332.04,332.07,331.59,331.59,1240.0,322.8292,322.8584,322.3917,322.3917,1240.0
2021-12-27 11:35:00,331.53,332.14,331.47,331.84,1676.0,322.3334,322.9265,322.275,322.6348,1676.0
2021-12-27 11:40:00,331.84,331.88,331.79,331.79,438.0,322.6348,322.6737,322.5862,322.5862,438.0
2021-12-27 11:45:00,331.71,332.05,331.62,332.05,3410.0,322.5084,322.839,322.4209,322.839,3410.0
2021-12-27 11:50:00,332.12,332.68,332.11,332.68,600.0,322.907,323.4515,322.8973,323.4515,600.0
2021-12-27 11:55:00,332.61,332.61,332.15,332.15,1112.0,323.3834,323.3834,322.9362,322.9362,1112.0
2021-12-27 12:00:00,332.3,332.5,332.3,332.5,600.0,323.082,323.2765,323.082,323.2765,600.0
2021-12-27 12:05:00,332.63,332.64,332.39,332.39,593.0,323.4029,323.4126,323.1695,323.1695,593.0
2021-12-27 12:10:00,332.39,332.53,332.23,332.45,1420.0,323.1695,323.3056,323.014,323.2279,1420.0
2021-12-27 12:15:00,332.51,332.67,332.41,332.67,701.0,323.2862,323.4418,323.189,323.4418,701.0
2021-12-27 12:20:00,332.44,332.56,332.23,332.23,696.0,323.2181,323.3348,323.014,323.014,696.0
2021-12-27 12:25:00,332.18,332.18,331.91,331.91,500.0,322.9653,322.9653,322.7028,322.7028,500.0
2021-12-27 12:30:00,331.96,332.05,331.67,331.67,1020.0,322.7515,322.839,322.4695,322.4695,1020.0
2021-12-27 12:35:00,331.67,331.67,331.67,331.67,0.0,322.4695,322.4695,322.4695,322.4695,0.0
2021-12-27 12:40:00,331.47,331.74,331.47,331.74,200.0,322.275,322.5376,322.275,322.5376,200.0
2021-12-27 12:45:00,331.67,331.67,331.67,331.67,150.0,322.4695,322.4695,322.4695,322.4695,150.0
2021-12-27 12:50:00,331.67,331.71,331.54,331.71,810.0,322.4695,322.5084,322.3431,322.5084,810.0
2021-12-27 12:55:00,331.54,331.54,331.16,331.45,1013.0,322.3431,322.3431,321.9736,322.2556,1013.0
2021-12-27 13:00:00,331.33,331.7,331.21,331.65,4185.0,322.1389,322.4987,322.0223,322.4501,4185.0
2021-12-27 13:05:00,331.74,331.78,331.74,331.78,491.0,322.5376,322.5764,322.5376,322.5764,491.0
2021-12-27 13:10:00,331.96,332.49,331.76,332.4,3458.0,322.7515,323.2667,322.557,323.1792,3458.0
2021-12-27 13:15:00,332.28,332.28,332.02,332.02,1300.0,323.0626,323.0626,322.8098,322.8098,1300.0
2021-12-27 13:20:00,332.01,332.49,332.0,332.49,1892.0,322.8001,323.2667,322.7903,323.2667,1892.0
2021-12-27 13:25:00,332.38,332.49,332.17,332.18,1382.0,323.1598,323.2667,322.9556,322.9653,1382.0
2021-12-27 13:30:00,332.06,332.17,331.91,331.91,1315.0,322.8487,322.9556,322.7028,322.7028,1315.0
2021-12-27 13:35:00,332.06,332.3,331.75,332.3,4369.0,322.8487,323.082,322.5473,323.082,4369.0
2021-12-27 13:40:00,331.84,332.06,331.84,332.06,900.0,322.6348,322.8487,322.6348,322.8487,900.0
2021-12-27 13:45:00,331.83,331.9,331.63,331.9,700.0,322.6251,322.6931,322.4306,322.6931,700.0
2021-12-27 13:50:00,331.8,331.89,331.62,331.63,1610.0,322.5959,322.6834,322.4209,322.4306,1610.0
2021-12-27 13:55:00,331.96,332.07,331.86,332.07,500.0,322.7515,322.8584,322.6542,322.8584,500.0
2021-12-27 14:00:00,331.86,332.11,331.7,332.11,605.0,322.6542,322.8973,322.4987,322.8973,605.0
2021-12-27 14:05:00,331.82,332.27,331.82,332.03,2170.0,322.6153,323.0529,322.6153,322.8195,2170.0
2021-12-27 14:10:00,332.38,332.66,332.18,332.18,2282.0,323.1598,323.432,322.9653,322.9653,2282.0
2021-12-27 14:15:00,332.15,332.36,331.94,332.36,1505.0,322.9362,323.1404,322.732,323.1404,1505.0
2021-12-27 14:20:00,332.5,332.65,332.5,332.57,300.0,323.2765,323.4223,323.2765,323.3445,300.0
2021-12-27 14:25:00,332.62,333.21,332.62,332.84,1400.0,323.3931,323.9668,323.3931,323.607,1400.0
2021-12-27 14:30:00,332.66,333.5,332.66,333.19,2100.0,323.432,324.2487,323.432,323.9473,2100.0
2021-12-27 14:35:00,333.31,333.49,332.78,332.78,1795.0,324.064,324.239,323.5487,323.5487,1795.0
2021-12-27 14:40:00,332.77,332.87,332.29,332.54,3316.0,323.539,323.6362,323.0723,323.3154,3316.0
2021-12-27 14:45:00,332.07,332.53,332.07,332.27,500.0,322.8584,323.3056,322.8584,323.0529,500.0
2021-12-27 14:50:00,332.23,332.3,332.19,332.24,1198.0,323.014,323.082,322.9751,323.0237,1198.0
2021-12-27 14:55:00,332.09,332.18,331.98,332.18,470.0,322.8778,322.9653,322.7709,322.9653,470.0
2021-12-27 15:00:00,331.99,332.29,331.91,332.29,913.0,322.7806,323.0723,322.7028,323.0723,913.0
2021-12-27 15:05:00,331.94,332.15,331.92,332.11,1668.0,322.732,322.9362,322.7126,322.8973,1668.0
2021-12-27 15:10:00,332.07,332.07,331.76,331.76,800.0,322.8584,322.8584,322.557,322.557,800.0
2021-12-27 15:15:00,331.81,332.26,331.51,332.26,3833.0,322.6056,323.0431,322.3139,323.0431,3833.0
2021-12-27 15:20:00,332.24,332.54,332.11,332.19,2551.0,323.0237,323.3154,322.8973,322.9751,2551.0
2021-12-27 15:25:00,332.42,332.55,332.41,332.55,519.0,323.1987,323.3251,323.189,323.3251,519.0
2021-12-27 15:30:00,332.59,332.59,331.5,331.59,20568.0,323.364,323.364,322.3042,322.3917,20568.0
2021-12-27 15:35:00,331.49,331.54,331.32,331.35,3910.0,322.2945,322.3431,322.1292,322.1584,3910.0
2021-12-27 15:40:00,331.22,331.58,331.09,331.35,8007.0,322.032,322.382,321.9056,322.1584,8007.0
2021-12-27 15:45:00,331.38,332.35,331.26,332.34,2928.0,322.1875,323.1306,322.0709,323.1209,2928.0
2021-12-27 15:50:00,332.47,332.99,332.15,332.92,7175.0,323.2473,323.7529,322.9362,323.6848,7175.0
2021-12-27 15:55:00,332.96,333.5,332.87,333.49,16589.0,323.7237,324.2487,323.6362,324.239,16589.0
2021-12-28 09:30:00,333.29,334.49,333.09,334.01,4472.0,324.0446,325.2113,323.8501,324.7446,4472.0
2021-12-28 09:35:00,333.97,333.97,333.97,333.97,200.0,324.7057,324.7057,324.7057,324.7057,200.0
2021-12-28 09:40:00,334.3,335.51,334.3,335.51,1802.0,325.0265,326.203,325.0265,326.203,1802.0
2021-12-28 09:45:00,334.88,335.59,334.88,335.47,400.0,325.5905,326.2808,325.5905,326.1641,400.0
2021-12-28 09:50:00,335.09,336.5,335.09,336.43,555.0,325.7946,327.1655,325.7946,327.0975,555.0
2021-12-28 09:55:00,336.75,337.57,336.63,336.63,4307.0,327.4086,328.2058,327.2919,327.2919,4307.0
2021-12-28 10:00:00,336.4,336.82,336.4,336.78,672.0,327.0683,327.4766,327.0683,327.4377,672.0
2021-12-28 10:05:00,336.6,336.94,335.54,335.54,1574.0,327.2627,327.5933,326.2321,326.2321,1574.0
2021-12-28 10:10:00,335.13,336.8,334.83,336.31,3300.0,325.8335,327.4572,325.5418,326.9808,3300.0
2021-12-28 10:15:00,335.6,335.6,335.11,335.11,400.0,326.2905,326.2905,325.8141,325.8141,400.0
2021-12-28 10:20:00,335.01,335.78,334.9,335.78,800.0,325.7168,326.4655,325.6099,326.4655,800.0
2021-12-28 10:25:00,335.99,335.99,335.57,335.99,3530.0,326.6697,326.6697,326.2613,326.6697,3530.0
2021-12-28 10:30:00,335.46,336.29,335.46,336.29,1213.0,326.1544,326.9613,326.1544,326.9613,1213.0
2021-12-28 10:35:00,336.32,336.34,335.0,335.06,1400.0,326.9905,327.01,325.7071,325.7655,1400.0
2021-12-28 10:40:00,334.87,334.87,333.96,334.27,2879.0,325.5807,325.5807,324.696,324.9974,2879.0
2021-12-28 10:45:00,334.45,334.55,334.09,334.55,2000.0,325.1724,325.2696,324.8224,325.2696,2000.0
2021-12-28 10:50:00,334.45,334.45,333.96,333.96,703.0,325.1724,325.1724,324.696,324.696,703.0
2021-12-28 10:55:00,333.68,334.06,333.59,333.87,2103.0,324.4237,324.7932,324.3362,324.6085,2103.0
2021-12-28 11:00:00,333.6,334.06,333.57,333.84,1187.0,324.346,324.7932,324.3168,324.5793,1187.0
2021-12-28 11:05:00,333.99,333.99,333.01,333.41,1934.0,324.7251,324.7251,323.7723,324.1612,1934.0
2021-12-28 11:10:00,333.21,333.56,333.05,333.15,1960.0,323.9668,324.3071,323.8112,323.9084,1960.0
2021-12-28 11:15:00,332.79,332.88,332.41,332.41,900.0,323.5584,323.6459,323.189,323.189,900.0
2021-12-28 11:20:00,332.63,332.87,332.32,332.32,721.0,323.4029,323.6362,323.1015,323.1015,721.0
2021-12-28 11:25:00,332.19,332.66,331.91,332.53,2167.0,322.9751,323.432,322.7028,323.3056,2167.0
2021-12-28 11:30:00,332.36,332.79,332.36,332.78,1547.0,323.1404,323.5584,323.1404,323.5487,1547.0
2021-12-28 11:35:00,332.78,333.26,332.78,333.25,925.0,323.5487,324.0154,323.5487,324.0057,925.0
2021-12-28 11:40:00,333.27,333.27,333.0,333.11,722.0,324.0251,324.0251,323.7626,323.8696,722.0
2021-12-28 11:45:00,333.11,333.3,333.06,333.06,500.0,323.8696,324.0543,323.8209,323.8209,500.0
2021-12-28 11:50:00,333.3,334.05,333.07,333.88,1221.0,324.0543,324.7835,323.8307,324.6182,1221.0
2021-12-28 11:55:00,333.94,333.94,333.67,333.67,404.0,324.6765,324.6765,324.414,324.414,404.0
2021-12-28 12:00:00,333.74,333.74,333.32,333.44,639.0,324.4821,324.4821,324.0737,324.1904,639.0
2021-12-28 12:05:00,333.31,333.31,333.01,333.01,200.0,324.064,324.064,323.7723,323.7723,200.0
2021-12-28 12:10:00,333.1,333.24,332.94,332.99,704.0,323.8598,323.9959,323.7043,323.7529,704.0
2021-12-28 12:15:00,333.03,333.03,332.79,332.92,1823.0,323.7918,323.7918,323.5584,323.6848,1823.0
2021-12-28 12:20:00,332.86,332.86,332.86,332.86,100.0,323.6265,323.6265,323.6265,323.6265,100.0
2021-12-28 12:25:00,332.98,332.99,332.01,332.01,1600.0,323.7432,323.7529,322.8001,322.8001,1600.0
2021-12-28 12:30:00,331.92,331.92,331.47,331.64,982.0,322.7126,322.7126,322.275,322.4403,982.0
2021-12-28 12:35:00,331.39,331.69,331.18,331.35,2992.0,322.1973,322.4889,321.9931,322.1584,2992.0
2021-12-28 12:40:00,331.28,332.04,331.27,332.04,2987.0,322.0903,322.8292,322.0806,322.8292,2987.0
2021-12-28 12:45:00,331.91,332.02,331.64,331.92,5330.0,322.7028,322.8098,322.4403,322.7126,5330.0
2021-12-28 12:50:00,331.94,332.64,331.94,332.5,800.0,322.732,323.4126,322.732,323.2765,800.0
2021-12-28 12:55:00,332.5,332.81,332.5,332.5,700.0,323.2765,323.5779,323.2765,323.2765,700.0
2021-12-28 13:00:00,332.57,332.59,332.51,332.51,300.0,323.3445,323.364,323.2862,323.2862,300.0
2021-12-28 13:05:00,332.64,332.81,332.64,332.8,1009.0,323.4126,323.5779,323.4126,323.5682,1009.0
2021-12-28 13:10:00,332.5,332.57,332.39,332.55,1917.0,323.2765,323.3445,323.1695,323.3251,1917.0
2021-12-28 13:15:00,332.48,332.77,332.48,332.59,881.0,323.257,323.539,323.257,323.364,881.0
2021-12-28 13:20:00,332.49,332.8,332.49,332.5,1060.0,323.2667,323.5682,323.2667,323.2765,1060.0
2021-12-28 13:25:00,332.6,332.61,332.17,332.38,2592.0,323.3737,323.3834,322.9556,323.1598,2592.0
2021-12-28 13:30:00,332.6,332.71,332.53,332.71,1096.0,323.3737,323.4806,323.3056,323.4806,1096.0
2021-12-28 13:35:00,332.7,332.7,332.52,332.65,1437.0,323.4709,323.4709,323.2959,323.4223,1437.0
2021-12-28 13:40:00,332.56,333.02,332.56,332.86,1273.0,323.3348,323.782,323.3348,323.6265,1273.0
2021-12-28 13:45:00,332.82,332.82,332.82,332.82,105.0,323.5876,323.5876,323.5876,323.5876,105.0
2021-12-28 13:50:00,333.05,333.24,333.05,333.24,602.0,323.8112,323.9959,323.8112,323.9959,602.0
2021-12-28 13:55:00,333.25,333.74,333.25,333.74,929.0,324.0057,324.4821,324.0057,324.4821,929.0
2021-12-28 14:00:00,333.54,333.54,332.81,332.81,2000.0,324.2876,324.2876,323.5779,323.5779,2000.0
2021-12-28 14:05:00,332.86,333.06,332.86,333.06,401.0,323.6265,323.8209,323.6265,323.8209,401.0
2021-12-28 14:10:00,333.04,333.08,332.91,332.95,1029.0,323.8015,323.8404,323.6751,323.714,1029.0
2021-12-28 14:15:00,333.09,333.64,333.09,333.63,762.0,323.8501,324.3848,323.8501,324.3751,762.0
2021-12-28 14:20:00,333.66,333.8,333.58,333.58,509.0,324.4043,324.5404,324.3265,324.3265,509.0
2021-12-28 14:25:00,333.45,333.76,333.45,333.63,800.0,324.2001,324.5015,324.2001,324.3751,800.0
2021-12-28 14:30:00,333.75,333.75,333.5,333.75,300.0,324.4918,324.4918,324.2487,324.4918,300.0
2021-12-28 14:35:00,333.89,333.89,333.67,333.68,300.0,324.6279,324.6279,324.414,324.4237,300.0
2021-12-28 14:40:00,333.94,334.24,333.94,334.02,571.0,324.6765,324.9682,324.6765,324.7543,571.0
2021-12-28 14:45:00,333.98,334.19,333.92,334.19,500.0,324.7154,324.9196,324.6571,324.9196,500.0
2021-12-28 14:50:00,334.02,334.12,333.79,334.11,500.0,324.7543,324.8515,324.5307,324.8418,500.0
2021-12-28 14:55:00,334.18,334.33,334.05,334.26,902.0,324.9099,325.0557,324.7835,324.9877,902.0
2021-12-28 15:00:00,334.28,334.29,334.1,334.15,773.0,325.0071,325.0168,324.8321,324.8807,773.0
2021-12-28 15:05:00,334.06,334.4,333.83,334.16,1701.0,324.7932,325.1238,324.5696,324.8904,1701.0
2021-12-28 15:10:00,334.22,334.62,334.22,334.53,1700.0,324.9488,325.3377,324.9488,325.2502,1700.0
2021-12-28 15:15:00,334.61,334.75,334.54,334.66,684.0,325.3279,325.4641,325.2599,325.3766,684.0
2021-12-28 15:20:00,335.05,335.05,334.78,334.81,1200.0,325.7557,325.7557,325.4932,325.5224,1200.0
2021-12-28 15:25:00,334.97,335.07,334.8,335.07,1750.0,325.678,325.7752,325.5127,325.7752,1750.0
2021-12-28 15:30:00,335.06,335.09,333.98,333.98,1703.0,325.7655,325.7946,324.7154,324.7154,1703.0
2021-12-28 15:35:00,334.25,334.25,333.79,334.17,2700.0,324.9779,324.9779,324.5307,324.9001,2700.0
2021-12-28 15:40:00,334.24,334.79,334.18,334.67,2373.0,324.9682,325.5029,324.9099,325.3863,2373.0
2021-12-28 15:45:00,334.92,335.19,334.6,334.6,2633.0,325.6293,325.8919,325.3182,325.3182,2633.0
2021-12-28 15:50:00,334.52,334.52,333.78,334.34,4968.0,325.2404,325.2404,324.521,325.0654,4968.0
2021-12-28 15:55:00,334.37,334.37,333.44,333.45,14837.0,325.0946,325.0946,324.1904,324.2001,14837.0
2021-12-29 09:30:00,334.87,334.87,332.73,334.15,4785.0,325.5807,325.5807,323.5001,324.8807,4785.0
2021-12-29 09:35:00,334.99,334.99,333.7,334.46,471.0,325.6974,325.6974,324.4432,325.1821,471.0
2021-12-29 09:40:00,334.65,336.11,334.64,335.41,850.0,325.3668,326.7863,325.3571,326.1057,850.0
2021-12-29 09:45:00,335.42,335.86,333.73,333.73,1842.0,326.1155,326.5433,324.4724,324.4724,1842.0
2021-12-29 09:50:00,335.48,335.48,335.48,335.48,100.0,326.1738,326.1738,326.1738,326.1738,100.0
2021-12-29 09:55:00,335.85,336.02,335.16,335.69,1000.0,326.5335,326.6988,325.8627,326.378,1000.0
2021-12-29 10:00:00,335.13,335.14,333.96,333.96,3176.0,325.8335,325.8432,324.696,324.696,3176.0
2021-12-29 10:05:00,333.85,334.84,333.85,334.5,1021.0,324.589,325.5516,324.589,325.221,1021.0
2021-12-29 10:10:00,334.34,334.34,333.35,333.35,800.0,325.0654,325.0654,324.1029,324.1029,800.0
2021-12-29 10:15:00,333.45,333.65,332.59,333.37,1100.0,324.2001,324.3946,323.364,324.1223,1100.0
2021-12-29 10:20:00,333.22,334.18,333.21,334.18,520.0,323.9765,324.9099,323.9668,324.9099,520.0
2021-12-29 10:25:00,334.03,334.17,333.48,333.81,1057.0,324.764,324.9001,324.2293,324.5501,1057.0
2021-12-29 10:30:00,333.78,334.84,333.57,334.84,999.0,324.521,325.5516,324.3168,325.5516,999.0
2021-12-29 10:35:00,335.19,335.19,334.98,334.98,200.0,325.8919,325.8919,325.6877,325.6877,200.0
2021-12-29 10:40:00,334.87,335.03,334.43,334.7,1501.0,325.5807,325.7363,325.1529,325.4154,1501.0
2021-12-29 10:45:00,334.3,334.3,334.07,334.07,700.0,325.0265,325.0265,324.8029,324.8029,700.0
2021-12-29 10:50:00,334.11,334.12,333.79,333.86,700.0,324.8418,324.8515,324.5307,324.5987,700.0
2021-12-29 10:55:00,333.66,334.18,333.66,333.87,1678.0,324.4043,324.9099,324.4043,324.6085,1678.0
2021-12-29 11:00:00,334.01,334.01,334.01,334.01,100.0,324.7446,324.7446,324.7446,324.7446,100.0
2021-12-29 11:05:00,334.17,334.37,334.01,334.37,1200.0,324.9001,325.0946,324.7446,325.0946,1200.0
2021-12-29 11:10:00,333.89,334.15,333.89,334.08,1472.0,324.6279,324.8807,324.6279,324.8126,1472.0
2021-12-29 11:15:00,334.27,334.27,334.1,334.1,685.0,324.9974,324.9974,324.8321,324.8321,685.0
2021-12-29 11:20:00,334.04,334.48,334.04,334.35,1601.0,324.7738,325.2015,324.7738,325.0752,1601.0
2021-12-29 11:25:00,334.45,334.45,334.04,334.22,3353.0,325.1724,325.1724,324.7738,324.9488,3353.0
2021-12-29 11:30:00,334.08,334.08,333.78,333.96,600.0,324.8126,324.8126,324.521,324.696,600.0
2021-12-29 11:35:00,333.81,333.82,333.81,333.81,108.0,324.5501,324.5599,324.5501,324.5501,108.0
2021-12-29 11:40:00,334.12,334.32,333.9,333.9,2100.0,324.8515,325.046,324.6376,324.6376,2100.0
2021-12-29 11:45:00,334.25,334.25,333.78,334.06,2209.0,324.9779,324.9779,324.521,324.7932,2209.0
2021-12-29 11:50:00,334.21,334.76,334.2,334.74,3300.0,324.939,325.4738,324.9293,325.4543,3300.0
2021-12-29 11:55:00,334.74,334.77,334.41,334.41,1740.0,325.4543,325.4835,325.1335,325.1335,1740.0
2021-12-29 12:00:00,334.38,334.59,334.37,334.59,718.0,325.1043,325.3085,325.0946,325.3085,718.0
2021-12-29 12:05:00,334.39,334.39,334.25,334.25,400.0,325.114,325.114,324.9779,324.9779,400.0
2021-12-29 12:10:00,334.19,334.36,333.79,333.79,1045.0,324.9196,325.0849,324.5307,324.5307,1045.0
2021-12-29 12:15:00,333.67,333.7,333.67,333.7,200.0,324.414,324.4432,324.414,324.4432,200.0
2021-12-29 12:20:00,333.57,333.82,333.57,333.66,1030.0,324.3168,324.5599,324.3168,324.4043,1030.0
2021-12-29 12:25:00,333.57,333.79,333.52,333.79,1076.0,324.3168,324.5307,324.2682,324.5307,1076.0
2021-12-29 12:30:00,333.59,334.12,333.58,334.12,1051.0,324.3362,324.8515,324.3265,324.8515,1051.0
2021-12-29 12:35:00,334.11,334.12,333.88,334.05,1182.0,324.8418,324.8515,324.6182,324.7835,1182.0
2021-12-29 12:40:00,334.08,334.31,333.95,334.31,5702.0,324.8126,325.0363,324.6862,325.0363,5702.0
2021-12-29 12:45:00,334.38,334.75,334.26,334.75,500.0,325.1043,325.4641,324.9877,325.4641,500.0
2021-12-29 12:50:00,334.54,334.63,334.39,334.6,1453.0,325.2599,325.3474,325.114,325.3182,1453.0
2021-12-29 12:55:00,334.73,334.87,334.73,334.86,1436.0,325.4446,325.5807,325.4446,325.571,1436.0
2021-12-29 13:00:00,334.76,335.34,334.76,335.33,966.0,325.4738,326.0377,325.4738,326.028,966.0
2021-12-29 13:05:00,335.26,335.5,335.1,335.13,806.0,325.9599,326.1933,325.8043,325.8335,806.0
2021-12-29 13:10:00,334.98,335.24,334.98,335.22,407.0,325.6877,325.9405,325.6877,325.921,407.0
2021-12-29 13:15:00,335.11,335.27,334.87,335.16,5473.0,325.8141,325.9696,325.5807,325.8627,5473.0
2021-12-29 13:20:00,335.27,335.27,335.09,335.09,341.0,325.9696,325.9696,325.7946,325.7946,341.0
2021-12-29 13:25:00,335.0,335.38,335.0,335.05,601.0,325.7071,326.0766,325.7071,325.7557,601.0
2021-12-29 13:30:00,335.21,335.33,335.2,335.2,600.0,325.9113,326.028,325.9016,325.9016,600.0
2021-12-29 13:35:00,335.25,335.25,334.89,334.89,1900.0,325.9502,325.9502,325.6002,325.6002,1900.0
2021-12-29 13:40:00,335.14,335.15,334.64,334.97,3053.0,325.8432,325.853,325.3571,325.678,3053.0
2021-12-29 13:45:00,335.05,335.05,334.57,334.57,842.0,325.7557,325.7557,325.2891,325.2891,842.0
2021-12-29 13:50:00,334.74,334.84,334.73,334.84,300.0,325.4543,325.5516,325.4446,325.5516,300.0
2021-12-29 13:55:00,334.93,335.17,334.93,335.17,951.0,325.6391,325.8724,325.6391,325.8724,951.0
2021-12-29 14:00:00,335.21,335.21,334.93,335.01,506.0,325.9113,325.9113,325.6391,325.7168,506.0
2021-12-29 14:05:00,334.96,334.96,334.73,334.93,1200.0,325.6682,325.6682,325.4446,325.6391,1200.0
2021-12-29 14:10:00,334.5,334.52,334.5,334.52,200.0,325.221,325.2404,325.221,325.2404,200.0
2021-12-29 14:15:00,334.25,334.25,334.09,334.25,500.0,324.9779,324.9779,324.8224,324.9779,500.0
2021-12-29 14:20:00,334.24,334.24,334.0,334.04,1400.0,324.9682,324.9682,324.7349,324.7738,1400.0
2021-12-29 14:25:00,333.94,333.94,333.63,333.73,800.0,324.6765,324.6765,324.3751,324.4724,800.0
2021-12-29 14:30:00,333.63,333.63,333.63,333.63,102.0,324.3751,324.3751,324.3751,324.3751,102.0
2021-12-29 14:35:00,333.51,333.66,333.51,333.66,533.0,324.2585,324.4043,324.2585,324.4043,533.0
2021-12-29 14:40:00,333.5,333.71,333.5,333.71,300.0,324.2487,324.4529,324.2487,324.4529,300.0
2021-12-29 14:45:00,333.9,334.06,333.9,333.9,314.0,324.6376,324.7932,324.6376,324.6376,314.0
2021-12-29 14:50:00,333.94,333.94,333.84,333.84,300.0,324.6765,324.6765,324.5793,324.5793,300.0
2021-12-29 14:55:00,333.86,334.0,333.71,333.72,455.0,324.5987,324.7349,324.4529,324.4626,455.0
2021-12-29 15:00:00,333.81,334.41,333.72,334.28,2603.0,324.5501,325.1335,324.4626,325.0071,2603.0
2021-12-29 15:05:00,334.11,334.17,333.79,334.17,1905.0,324.8418,324.9001,324.5307,324.9001,1905.0
2021-12-29 15:10:00,334.03,334.13,334.03,334.1,615.0,324.764,324.8613,324.764,324.8321,615.0
2021-12-29 15:15:00,334.13,334.42,334.0,334.42,835.0,324.8613,325.1432,324.7349,325.1432,835.0
2021-12-29 15:20:00,334.19,334.38,334.07,334.32,1081.0,324.9196,325.1043,324.8029,325.046,1081.0
2021-12-29 15:25:00,334.2,334.2,333.86,334.05,600.0,324.9293,324.9293,324.5987,324.7835,600.0
2021-12-29 15:30:00,334.06,334.23,333.91,334.23,2220.0,324.7932,324.9585,324.6474,324.9585,2220.0
2021-12-29 15:35:00,334.33,334.38,334.06,334.06,1641.0,325.0557,325.1043,324.7932,324.7932,1641.0
2021-12-29 15:40:00,334.08,334.39,333.86,334.1,2056.0,324.8126,325.114,324.5987,324.8321,2056.0
2021-12-29 15:45:00,333.89,334.97,333.89,334.97,3001.0,324.6279,325.678,324.6279,325.678,3001.0
2021-12-29 15:50:00,334.9,334.9,334.21,334.36,8311.0,325.6099,325.6099,324.939,325.0849,8311.0
2021-12-29 15:55:00,334.28,334.4,333.7,334.34,17195.0,325.0071,325.1238,324.4432,325.0654,17195.0
2021-12-30 09:30:00,333.52,335.88,333.52,335.25,4531.0,324.2682,326.5627,324.2682,325.9502,4531.0
2021-12-30 09:35:00,336.0,336.0,335.99,336.0,100.0,326.6794,326.6794,326.6697,326.6794,100.0
2021-12-30 09:40:00,335.89,336.0,334.17,334.63,1048.0,326.5724,326.6794,324.9001,325.3474,1048.0
2021-12-30 09:45:00,335.14,335.23,334.98,335.23,300.0,325.8432,325.9307,325.6877,325.9307,300.0
2021-12-30 09:50:00,335.28,335.61,335.27,335.28,650.0,325.9794,326.3002,325.9696,325.9794,650.0
2021-12-30 09:55:00,335.28,336.0,335.04,335.74,1350.0,325.9794,326.6794,325.746,326.4266,1350.0
2021-12-30 10:00:00,336.01,336.01,334.18,334.5,2270.0,326.6891,326.6891,324.9099,325.221,2270.0
2021-12-30 10:05:00,335.19,335.2,334.63,334.63,770.0,325.8919,325.9016,325.3474,325.3474,770.0
2021-12-30 10:10:00,334.62,335.68,334.52,335.68,600.0,325.3377,326.3683,325.2404,326.3683,600.0
2021-12-30 10:15:00,335.3,335.85,335.29,335.47,5025.0,325.9988,326.5335,325.9891,326.1641,5025.0
2021-12-30 10:20:00,335.1,335.37,335.01,335.37,849.0,325.8043,326.0669,325.7168,326.0669,849.0
2021-12-30 10:25:00,335.37,335.37,334.1,334.1,1105.0,326.0669,326.0669,324.8321,324.8321,1105.0
2021-12-30 10:30:00,334.63,334.92,334.13,334.92,2600.0,325.3474,325.6293,324.8613,325.6293,2600.0
2021-12-30 10:35:00,334.86,334.92,334.6,334.86,3022.0,325.571,325.6293,325.3182,325.571,3022.0
2021-12-30 10:40:00,334.74,334.91,334.0,334.07,1652.0,325.4543,325.6196,324.7349,324.8029,1652.0
2021-12-30 10:45:00,333.81,333.85,333.33,333.75,1662.0,324.5501,324.589,324.0834,324.4918,1662.0
2021-12-30 10:50:00,333.53,333.62,333.21,333.62,1172.0,324.2779,324.3654,323.9668,324.3654,1172.0
2021-12-30 10:55:00,333.49,333.49,333.04,333.47,1916.0,324.239,324.239,323.8015,324.2196,1916.0
2021-12-30 11:00:00,333.24,333.35,332.6,333.35,2875.0,323.9959,324.1029,323.3737,324.1029,2875.0
2021-12-30 11:05:00,333.23,333.42,333.08,333.22,3500.0,323.9862,324.171,323.8404,323.9765,3500.0
2021-12-30 11:10:00,333.01,333.01,332.76,332.98,701.0,323.7723,323.7723,323.5293,323.7432,701.0
2021-12-30 11:15:00,332.76,332.76,332.69,332.69,800.0,323.5293,323.5293,323.4612,323.4612,800.0
2021-12-30 11:20:00,332.94,333.22,332.83,333.2,1601.0,323.7043,323.9765,323.5973,323.9571,1601.0
2021-12-30 11:25:00,333.01,333.3,332.85,332.85,919.0,323.7723,324.0543,323.6168,323.6168,919.0
2021-12-30 11:30:00,333.12,333.84,333.08,333.83,9880.0,323.8793,324.5793,323.8404,324.5696,9880.0
2021-12-30 11:35:00,333.84,334.43,333.77,334.43,1601.0,324.5793,325.1529,324.5112,325.1529,1601.0
2021-12-30 11:40:00,334.64,334.64,334.03,334.16,4749.0,325.3571,325.3571,324.764,324.8904,4749.0
2021-12-30 11:45:00,334.13,334.35,334.03,334.35,500.0,324.8613,325.0752,324.764,325.0752,500.0
2021-12-30 11:50:00,334.56,334.86,334.54,334.86,817.0,325.2793,325.571,325.2599,325.571,817.0
2021-12-30 11:55:00,334.71,334.85,334.39,334.5,3064.0,325.4252,325.5613,325.114,325.221,3064.0
2021-12-30 12:00:00,334.62,334.69,334.32,334.32,1300.0,325.3377,325.4057,325.046,325.046,1300.0
2021-12-30 12:05:00,334.33,334.45,334.2,334.45,409.0,325.0557,325.1724,324.9293,325.1724,409.0
2021-12-30 12:10:00,334.46,334.66,334.05,334.12,3010.0,325.1821,325.3766,324.7835,324.8515,3010.0
2021-12-30 12:15:00,334.32,334.42,333.98,333.98,1753.0,325.046,325.1432,324.7154,324.7154,1753.0
2021-12-30 12:20:00,333.71,333.79,333.52,333.58,4709.0,324.4529,324.5307,324.2682,324.3265,4709.0
2021-12-30 12:25:00,333.51,333.51,333.43,333.43,900.0,324.2585,324.2585,324.1807,324.1807,900.0
2021-12-30 12:30:00,333.26,333.41,333.24,333.41,564.0,324.0154,324.1612,323.9959,324.1612,564.0
2021-12-30 12:35:00,333.17,333.53,333.17,333.53,232.0,323.9279,324.2779,323.9279,324.2779,232.0
2021-12-30 12:40:00,333.32,333.33,333.32,333.32,200.0,324.0737,324.0834,324.0737,324.0737,200.0
2021-12-30 12:45:00,333.32,334.03,333.32,333.8,1988.0,324.0737,324.764,324.0737,324.5404,1988.0
2021-12-30 12:50:00,333.79,334.46,333.78,334.46,2696.0,324.5307,325.1821,324.521,325.1821,2696.0
2021-12-30 12:55:00,334.55,334.7,334.35,334.35,3932.0,325.2696,325.4154,325.0752,325.0752,3932.0
2021-12-30 13:00:00,334.36,334.55,334.35,334.55,900.0,325.0849,325.2696,325.0752,325.2696,900.0
2021-12-30 13:05:00,334.43,335.6,334.43,335.6,4930.0,325.1529,326.2905,325.1529,326.2905,4930.0
2021-12-30 13:10:00,335.22,335.86,335.12,335.49,3795.0,325.921,326.5433,325.8238,326.1835,3795.0
2021-12-30 13:15:00,335.42,335.42,335.11,335.3,4548.0,326.1155,326.1155,325.8141,325.9988,4548.0
2021-12-30 13:20:00,335.3,335.3,335.3,335.3,0.0,325.9988,325.9988,325.9988,325.9988,0.0
2021-12-30 13:25:00,335.15,335.15,334.64,334.75,1006.0,325.853,325.853,325.3571,325.4641,1006.0
2021-12-30 13:30:00,334.77,334.93,334.76,334.85,1300.0,325.4835,325.6391,325.4738,325.5613,1300.0
2021-12-30 13:35:00,334.8,334.8,334.7,334.7,300.0,325.5127,325.5127,325.4154,325.4154,300.0
2021-12-30 13:40:00,334.94,335.26,334.94,335.26,1073.0,325.6488,325.9599,325.6488,325.9599,1073.0
2021-12-30 13:45:00,335.19,335.39,334.87,335.17,1810.0,325.8919,326.0863,325.5807,325.8724,1810.0
2021-12-30 13:50:00,335.18,335.24,335.1,335.23,481.0,325.8821,325.9405,325.8043,325.9307,481.0
2021-12-30 13:55:00,334.95,334.95,334.45,334.49,941.0,325.6585,325.6585,325.1724,325.2113,941.0
2021-12-30 14:00:00,334.35,334.35,334.05,334.17,821.0,325.0752,325.0752,324.7835,324.9001,821.0
2021-12-30 14:05:00,334.09,334.1,333.55,333.73,1641.0,324.8224,324.8321,324.2973,324.4724,1641.0
2021-12-30 14:10:00,333.86,333.87,333.7,333.87,309.0,324.5987,324.6085,324.4432,324.6085,309.0
2021-12-30 14:15:00,333.93,334.24,333.93,334.1,655.0,324.6668,324.9682,324.6668,324.8321,655.0
2021-12-30 14:20:00,333.98,334.14,333.95,334.06,1101.0,324.7154,324.871,324.6862,324.7932,1101.0
2021-12-30 14:25:00,334.3,334.75,334.29,334.75,2580.0,325.0265,325.4641,325.0168,325.4641,2580.0
2021-12-30 14:30:00,334.73,334.77,334.64,334.77,797.0,325.4446,325.4835,325.3571,325.4835,797.0
2021-12-30 14:35:00,334.78,334.78,334.64,334.78,300.0,325.4932,325.4932,325.3571,325.4932,300.0
2021-12-30 14:40:00,334.68,334.68,334.47,334.47,767.0,325.396,325.396,325.1918,325.1918,767.0
2021-12-30 14:45:00,334.36,334.36,334.36,334.36,100.0,325.0849,325.0849,325.0849,325.0849,100.0
2021-12-30 14:50:00,334.23,334.31,334.0,334.0,738.0,324.9585,325.0363,324.7349,324.7349,738.0
2021-12-30 14:55:00,334.22,334.22,334.09,334.09,503.0,324.9488,324.9488,324.8224,324.8224,503.0
2021-12-30 15:00:00,334.09,334.09,334.09,334.09,200.0,324.8224,324.8224,324.8224,324.8224,200.0
2021-12-30 15:05:00,333.83,333.84,333.7,333.71,1500.0,324.5696,324.5793,324.4432,324.4529,1500.0
2021-12-30 15:10:00,333.58,333.58,333.0,333.0,892.0,324.3265,324.3265,323.7626,323.7626,892.0
2021-12-30 15:15:00,333.06,333.07,332.85,332.85,300.0,323.8209,323.8307,323.6168,323.6168,300.0
2021-12-30 15:20:00,332.82,332.82,332.61,332.61,1621.0,323.5876,323.5876,323.3834,323.3834,1621.0
2021-12-30 15:25:00,332.64,332.64,332.49,332.58,620.0,323.4126,323.4126,323.2667,323.3543,620.0
2021-12-30 15:30:00,332.65,332.65,331.82,331.82,8230.0,323.4223,323.4223,322.6153,322.6153,8230.0
2021-12-30 15:35:00,331.64,331.97,331.19,331.56,14572.0,322.4403,322.7612,322.0028,322.3625,14572.0
2021-12-30 15:40:00,331.54,331.63,330.9,331.02,10845.0,322.3431,322.4306,321.7209,321.8375,10845.0
2021-12-30 15:45:00,330.91,331.32,330.65,330.72,5668.0,321.7306,322.1292,321.4778,321.5458,5668.0
2021-12-30 15:50:00,330.56,331.06,330.24,330.78,5421.0,321.3903,321.8764,321.0792,321.6042,5421.0
2021-12-30 15:55:00,330.72,330.73,329.72,330.12,16914.0,321.5458,321.5556,320.5736,320.9625,16914.0
2021-12-31 09:30:00,328.29,328.98,327.0,328.35,8652.0,319.1833,319.8541,317.929,319.2416,8652.0
2021-12-31 09:35:00,328.99,329.22,326.03,326.03,22038.0,319.8638,320.0875,316.9859,316.9859,22038.0
2021-12-31 09:40:00,326.88,327.0,325.52,325.52,4368.0,317.8124,317.929,316.4901,316.4901,4368.0
2021-12-31 09:45:00,325.61,327.0,325.61,326.77,3816.0,316.5776,317.929,316.5776,317.7054,3816.0
2021-12-31 09:50:00,326.77,327.0,326.75,327.0,6481.0,317.7054,317.929,317.686,317.929,6481.0
2021-12-31 09:55:00,327.0,327.11,326.71,327.0,8363.0,317.929,318.036,317.6471,317.929,8363.0
2021-12-31 10:00:00,327.0,327.0,326.21,327.0,9609.0,317.929,317.929,317.161,317.929,9609.0
2021-12-31 10:05:00,327.0,327.23,326.81,326.87,5519.0,317.929,318.1527,317.7443,317.8026,5519.0
2021-12-31 10:10:00,326.87,327.08,326.84,326.92,6257.0,317.8026,318.0068,317.7735,317.8513,6257.0
2021-12-31 10:15:00,327.0,327.1,326.76,326.99,4726.0,317.929,318.0263,317.6957,317.9193,4726.0
2021-12-31 10:20:00,326.9,327.0,326.5,326.61,3598.0,317.8318,317.929,317.4429,317.5499,3598.0
2021-12-31 10:25:00,326.94,327.8,326.94,327.66,7703.0,317.8707,318.7069,317.8707,318.5707,7703.0
2021-12-31 10:30:00,327.3,327.4,326.76,326.91,2353.0,318.2207,318.3179,317.6957,317.8415,2353.0
2021-12-31 10:35:00,327.26,327.26,326.72,327.22,2875.0,318.1818,318.1818,317.6568,318.1429,2875.0
2021-12-31 10:40:00,327.25,327.26,326.87,326.9,7082.0,318.1721,318.1818,317.8026,317.8318,7082.0
2021-12-31 10:45:00,326.93,327.51,326.78,327.28,4494.0,317.861,318.4249,317.7151,318.2013,4494.0
2021-12-31 10:50:00,327.28,327.28,325.9,325.97,23296.0,318.2013,318.2013,316.8596,316.9276,23296.0
2021-12-31 10:55:00,326.06,326.36,325.93,326.16,10677.0,317.0151,317.3068,316.8887,317.1123,10677.0
2021-12-31 11:00:00,326.17,326.38,325.97,326.16,5623.0,317.1221,317.3262,316.9276,317.1123,5623.0
2021-12-31 11:05:00,326.16,326.36,325.99,326.22,10708.0,317.1123,317.3068,316.9471,317.1707,10708.0
2021-12-31 11:10:00,326.22,327.74,326.22,327.74,4455.0,317.1707,318.6485,317.1707,318.6485,4455.0
2021-12-31 11:15:00,327.61,328.7,327.59,328.45,4950.0,318.5221,319.5819,318.5027,319.3388,4950.0
2021-12-31 11:20:00,328.44,329.47,328.44,329.47,3139.0,319.3291,320.3305,319.3291,320.3305,3139.0
2021-12-31 11:25:00,329.65,329.65,329.13,329.62,2529.0,320.5055,320.5055,320.0,320.4764,2529.0
2021-12-31 11:30:00,329.54,329.65,329.37,329.61,3643.0,320.3986,320.5055,320.2333,320.4666,3643.0
2021-12-31 11:35:00,329.73,330.55,329.73,330.25,3833.0,320.5833,321.3806,320.5833,321.0889,3833.0
2021-12-31 11:40:00,330.26,330.64,329.9,329.9,1480.0,321.0986,321.4681,320.7486,320.7486,1480.0
2021-12-31 11:45:00,330.07,330.25,329.98,329.98,3963.0,320.9139,321.0889,320.8264,320.8264,3963.0
2021-12-31 11:50:00,330.24,330.59,330.16,330.16,2678.0,321.0792,321.4195,321.0014,321.0014,2678.0
2021-12-31 11:55:00,330.06,330.07,329.22,329.29,3742.0,320.9042,320.9139,320.0875,320.1555,3742.0
2021-12-31 12:00:00,329.34,329.35,328.35,328.7,22709.0,320.2041,320.2139,319.2416,319.5819,22709.0
2021-12-31 12:05:00,328.7,328.91,328.41,328.91,16805.0,319.5819,319.7861,319.2999,319.7861,16805.0
2021-12-31 12:10:00,328.9,329.11,328.61,328.83,15440.0,319.7763,319.9805,319.4944,319.7083,15440.0
2021-12-31 12:15:00,328.83,328.88,328.38,328.6,8925.0,319.7083,319.7569,319.2708,319.4847,8925.0
2021-12-31 12:20:00,328.49,329.0,328.13,328.32,8471.0,319.3777,319.8736,319.0277,319.2124,8471.0
2021-12-31 12:25:00,328.11,328.69,328.11,328.3,6117.0,319.0083,319.5722,319.0083,319.193,6117.0
2021-12-31 12:30:00,328.34,328.46,328.14,328.18,3661.0,319.2319,319.3485,319.0374,319.0763,3661.0
2021-12-31 12:35:00,328.46,329.36,328.46,329.27,8150.0,319.3485,320.2236,319.3485,320.1361,8150.0
2021-12-31 12:40:00,329.3,330.55,329.23,330.17,4258.0,320.1652,321.3806,320.0972,321.0111,4258.0
2021-12-31 12:45:00,330.41,330.62,330.2,330.62,2175.0,321.2444,321.4486,321.0403,321.4486,2175.0
2021-12-31 12:50:00,331.02,331.39,331.01,331.39,872.0,321.8375,322.1973,321.8278,322.1973,872.0
2021-12-31 12:55:00,331.4,331.57,331.32,331.57,1100.0,322.207,322.3723,322.1292,322.3723,1100.0
2021-12-31 13:00:00,331.59,331.76,331.5,331.75,1120.0,322.3917,322.557,322.3042,322.5473,1120.0
2021-12-31 13:05:00,331.81,331.99,331.66,331.66,1831.0,322.6056,322.7806,322.4598,322.4598,1831.0
2021-12-31 13:10:00,331.66,331.88,331.21,331.21,1604.0,322.4598,322.6737,322.0223,322.0223,1604.0
2021-12-31 13:15:00,331.26,331.28,331.04,331.04,461.0,322.0709,322.0903,321.857,321.857,461.0
2021-12-31 13:20:00,331.2,331.42,331.2,331.4,485.0,322.0125,322.2264,322.0125,322.207,485.0
2021-12-31 13:25:00,331.34,331.54,331.31,331.45,1370.0,322.1487,322.3431,322.1195,322.2556,1370.0
2021-12-31 13:30:00,331.63,331.72,331.3,331.47,2380.0,322.4306,322.5181,322.1098,322.275,2380.0
2021-12-31 13:35:00,331.4,331.58,331.31,331.55,964.0,322.207,322.382,322.1195,322.3528,964.0
2021-12-31 13:40:00,331.34,331.34,331.06,331.28,2261.0,322.1487,322.1487,321.8764,322.0903,2261.0
2021-12-31 13:45:00,331.41,331.43,331.13,331.33,2189.0,322.2167,322.2362,321.9445,322.1389,2189.0
2021-12-31 13:50:00,331.03,331.44,330.98,331.44,1300.0,321.8473,322.2459,321.7986,322.2459,1300.0
2021-12-31 13:55:00,331.63,331.63,331.41,331.46,2563.0,322.4306,322.4306,322.2167,322.2653,2563.0
2021-12-31 14:00:00,331.6,331.6,331.41,331.49,1558.0,322.4014,322.4014,322.2167,322.2945,1558.0
2021-12-31 14:05:00,331.49,331.66,331.41,331.51,1529.0,322.2945,322.4598,322.2167,322.3139,1529.0
2021-12-31 14:10:00,331.54,331.62,331.14,331.15,2743.0,322.3431,322.4209,321.9542,321.9639,2743.0
2021-12-31 14:15:00,331.25,331.26,331.04,331.04,1671.0,322.0611,322.0709,321.857,321.857,1671.0
2021-12-31 14:20:00,331.06,331.07,331.06,331.06,100.0,321.8764,321.8861,321.8764,321.8764,100.0
2021-12-31 14:25:00,331.38,331.38,331.32,331.32,200.0,322.1875,322.1875,322.1292,322.1292,200.0
2021-12-31 14:30:00,331.63,331.69,331.54,331.55,620.0,322.4306,322.4889,322.3431,322.3528,620.0
2021-12-31 14:35:00,331.63,331.8,331.62,331.79,580.0,322.4306,322.5959,322.4209,322.5862,580.0
2021-12-31 14:40:00,331.74,331.81,331.68,331.68,585.0,322.5376,322.6056,322.4792,322.4792,585.0
2021-12-31 14:45:00,331.62,331.62,331.38,331.38,900.0,322.4209,322.4209,322.1875,322.1875,900.0
2021-12-31 14:50:00,331.63,331.74,331.63,331.74,511.0,322.4306,322.5376,322.4306,322.5376,511.0
2021-12-31 14:55:00,331.79,331.83,331.56,331.83,2100.0,322.5862,322.6251,322.3625,322.6251,2100.0
2021-12-31 15:00:00,331.82,332.2,331.82,332.2,1593.0,322.6153,322.9848,322.6153,322.9848,1593.0
2021-12-31 15:05:00,332.12,332.36,332.12,332.26,300.0,322.907,323.1404,322.907,323.0431,300.0
2021-12-31 15:10:00,332.17,332.3,332.11,332.11,1293.0,322.9556,323.082,322.8973,322.8973,1293.0
2021-12-31 15:15:00,332.2,332.5,332.17,332.49,1602.0,322.9848,323.2765,322.9556,323.2667,1602.0
2021-12-31 15:20:00,332.41,332.79,332.26,332.79,718.0,323.189,323.5584,323.0431,323.5584,718.0
2021-12-31 15:25:00,332.86,332.88,332.63,332.88,700.0,323.6265,323.6459,323.4029,323.6459,700.0
2021-12-31 15:30:00,332.93,332.93,332.27,332.55,1830.0,323.6945,323.6945,323.0529,323.3251,1830.0
2021-12-31 15:35:00,332.6,333.64,332.6,333.6,1881.0,323.3737,324.3848,323.3737,324.346,1881.0
2021-12-31 15:40:00,333.54,334.03,333.41,334.03,3928.0,324.2876,324.764,324.1612,324.764,3928.0
2021-12-31 15:45:00,334.08,334.18,333.84,333.84,4261.0,324.8126,324.9099,324.5793,324.5793,4261.0
2021-12-31 15:50:00,333.75,333.97,332.63,332.63,5976.0,324.4918,324.7057,323.4029,323.4029,5976.0
2021-12-31 15:55:00,332.54,332.63,332.31,332.39,14179.0,323.3154,323.4029,323.0917,323.1695,14179.0
2022-01-03 09:30:00,333.26,336.29,332.85,335.41,14033.0,324.0154,326.9613,323.6168,326.1057,14033.0
2022-01-03 09:35:00,335.43,336.52,334.38,336.5,3023.0,326.1252,327.185,325.1043,327.1655,3023.0
2022-01-03 09:40:00,336.69,337.35,336.53,337.35,2007.0,327.3502,327.9919,327.1947,327.9919,2007.0
2022-01-03 09:45:00,337.47,337.95,334.4,336.02,19023.0,328.1086,328.5753,325.1238,326.6988,19023.0
2022-01-03 09:50:00,335.79,337.27,334.47,336.05,23925.0,326.4752,327.9142,325.1918,326.728,23925.0
2022-01-03 09:55:00,336.77,337.71,336.77,337.02,1398.0,327.428,328.3419,327.428,327.6711,1398.0
2022-01-03 10:00:00,336.43,337.73,336.19,337.73,4677.0,327.0975,328.3614,326.8641,328.3614,4677.0
2022-01-03 10:05:00,336.98,337.52,336.69,337.02,4718.0,327.6322,328.1572,327.3502,327.6711,4718.0
2022-01-03 10:10:00,337.44,338.27,337.05,337.77,11842.0,328.0794,328.8864,327.7003,328.4003,11842.0
2022-01-03 10:15:00,337.5,338.75,337.49,338.32,7069.0,328.1378,329.3531,328.1281,328.935,7069.0
2022-01-03 10:20:00,338.1,338.63,336.98,337.33,4782.0,328.7211,329.2364,327.6322,327.9725,4782.0
2022-01-03 10:25:00,337.3,337.5,337.04,337.5,1119.0,327.9433,328.1378,327.6905,328.1378,1119.0
2022-01-03 10:30:00,337.63,337.64,335.33,335.53,1869.0,328.2642,328.2739,326.028,326.2224,1869.0
2022-01-03 10:35:00,336.17,336.33,335.42,335.62,2753.0,326.8447,327.0002,326.1155,326.3099,2753.0
2022-01-03 10:40:00,335.21,335.24,334.2,334.59,1346.0,325.9113,325.9405,324.9293,325.3085,1346.0
2022-01-03 10:45:00,334.72,334.86,333.29,333.29,3563.0,325.4349,325.571,324.0446,324.0446,3563.0
2022-01-03 10:50:00,332.98,333.04,332.51,332.51,602.0,323.7432,323.8015,323.2862,323.2862,602.0
2022-01-03 10:55:00,332.53,332.73,331.5,331.5,2247.0,323.3056,323.5001,322.3042,322.3042,2247.0
2022-01-03 11:00:00,331.91,333.16,331.89,332.76,2596.0,322.7028,323.9182,322.6834,323.5293,2596.0
2022-01-03 11:05:00,333.13,333.13,332.11,332.11,2813.0,323.889,323.889,322.8973,322.8973,2813.0
2022-01-03 11:10:00,332.02,332.02,331.01,331.01,792.0,322.8098,322.8098,321.8278,321.8278,792.0
2022-01-03 11:15:00,330.89,331.15,330.15,330.72,2684.0,321.7111,321.9639,320.9917,321.5458,2684.0
2022-01-03 11:20:00,331.12,331.8,331.12,331.7,3023.0,321.9348,322.5959,321.9348,322.4987,3023.0
2022-01-03 11:25:00,331.18,332.04,331.18,331.84,1300.0,321.9931,322.8292,321.9931,322.6348,1300.0
2022-01-03 11:30:00,332.24,332.66,332.14,332.15,2000.0,323.0237,323.432,322.9265,322.9362,2000.0
2022-01-03 11:35:00,331.91,331.91,330.73,330.93,2706.0,322.7028,322.7028,321.5556,321.75,2706.0
2022-01-03 11:40:00,330.73,331.77,330.72,331.77,3043.0,321.5556,322.5667,321.5458,322.5667,3043.0
2022-01-03 11:45:00,332.14,332.54,332.14,332.38,700.0,322.9265,323.3154,322.9265,323.1598,700.0
2022-01-03 11:50:00,332.03,332.11,331.35,331.36,400.0,322.8195,322.8973,322.1584,322.1681,400.0
2022-01-03 11:55:00,331.69,332.18,331.32,331.44,1700.0,322.4889,322.9653,322.1292,322.2459,1700.0
2022-01-03 12:00:00,331.49,331.57,331.03,331.47,800.0,322.2945,322.3723,321.8473,322.275,800.0
2022-01-03 12:05:00,331.68,331.68,331.4,331.51,887.0,322.4792,322.4792,322.207,322.3139,887.0
2022-01-03 12:10:00,331.47,331.47,330.92,330.92,799.0,322.275,322.275,321.7403,321.7403,799.0
2022-01-03 12:15:00,330.96,331.18,330.9,330.9,1209.0,321.7792,321.9931,321.7209,321.7209,1209.0
2022-01-03 12:20:00,331.03,331.15,330.86,331.12,711.0,321.8473,321.9639,321.682,321.9348,711.0
2022-01-03 12:25:00,331.31,331.75,331.14,331.74,2210.0,322.1195,322.5473,321.9542,322.5376,2210.0
2022-01-03 12:30:00,331.55,331.55,330.94,331.29,1900.0,322.3528,322.3528,321.7597,322.1,1900.0
2022-01-03 12:35:00,330.97,331.31,330.97,331.04,1520.0,321.7889,322.1195,321.7889,321.857,1520.0
2022-01-03 12:40:00,330.93,332.14,330.62,332.13,1822.0,321.75,322.9265,321.4486,322.9167,1822.0
2022-01-03 12:45:00,331.53,332.5,331.52,332.48,2300.0,322.3334,323.2765,322.3237,323.257,2300.0
2022-01-03 12:50:00,332.35,332.59,332.12,332.16,4842.0,323.1306,323.364,322.907,322.9459,4842.0
2022-01-03 12:55:00,332.25,332.26,332.25,332.25,300.0,323.0334,323.0431,323.0334,323.0334,300.0
2022-01-03 13:00:00,332.03,332.03,332.03,332.03,300.0,322.8195,322.8195,322.8195,322.8195,300.0
2022-01-03 13:05:00,331.73,331.86,331.5,331.66,1981.0,322.5278,322.6542,322.3042,322.4598,1981.0
2022-01-03 13:10:00,331.38,331.61,331.29,331.45,1581.0,322.1875,322.4112,322.1,322.2556,1581.0
2022-01-03 13:15:00,331.23,331.23,330.88,330.89,1800.0,322.0417,322.0417,321.7014,321.7111,1800.0
2022-01-03 13:20:00,330.87,330.87,330.46,330.46,1400.0,321.6917,321.6917,321.2931,321.2931,1400.0
2022-01-03 13:25:00,330.51,330.71,330.45,330.45,888.0,321.3417,321.5361,321.2833,321.2833,888.0
2022-01-03 13:30:00,330.48,330.61,329.8,330.32,3166.0,321.3125,321.4389,320.6514,321.1569,3166.0
2022-01-03 13:35:00,329.8,329.96,329.8,329.95,500.0,320.6514,320.8069,320.6514,320.7972,500.0
2022-01-03 13:40:00,329.93,329.93,329.43,329.44,1031.0,320.7778,320.7778,320.2916,320.3014,1031.0
2022-01-03 13:45:00,329.37,329.43,329.27,329.37,550.0,320.2333,320.2916,320.1361,320.2333,550.0
2022-01-03 13:50:00,329.44,330.42,329.44,330.42,4201.0,320.3014,321.2542,320.3014,321.2542,4201.0
2022-01-03 13:55:00,331.07,331.42,330.87,331.34,2023.0,321.8861,322.2264,321.6917,322.1487,2023.0
2022-01-03 14:00:00,331.15,332.21,331.14,332.21,5131.0,321.9639,322.9945,321.9542,322.9945,5131.0
2022-01-03 14:05:00,332.19,332.44,332.11,332.44,3719.0,322.9751,323.2181,322.8973,323.2181,3719.0
2022-01-03 14:10:00,332.39,332.58,332.27,332.34,2578.0,323.1695,323.3543,323.0529,323.1209,2578.0
2022-01-03 14:15:00,332.31,332.58,332.2,332.33,1459.0,323.0917,323.3543,322.9848,323.1112,1459.0
2022-01-03 14:20:00,332.36,332.51,332.24,332.24,1542.0,323.1404,323.2862,323.0237,323.0237,1542.0
2022-01-03 14:25:00,332.1,332.55,332.1,332.55,800.0,322.8876,323.3251,322.8876,323.3251,800.0
2022-01-03 14:30:00,332.36,332.36,331.54,331.54,3045.0,323.1404,323.1404,322.3431,322.3431,3045.0
2022-01-03 14:35:00,331.16,331.18,331.01,331.15,2373.0,321.9736,321.9931,321.8278,321.9639,2373.0
2022-01-03 14:40:00,331.25,331.73,331.25,331.73,1831.0,322.0611,322.5278,322.0611,322.5278,1831.0
2022-01-03 14:45:00,331.78,332.07,331.57,331.69,2109.0,322.5764,322.8584,322.3723,322.4889,2109.0
2022-01-03 14:50:00,331.73,331.81,331.14,331.22,2704.0,322.5278,322.6056,321.9542,322.032,2704.0
2022-01-03 14:55:00,331.25,331.39,330.93,331.39,7612.0,322.0611,322.1973,321.75,322.1973,7612.0
2022-01-03 15:00:00,331.6,331.68,331.18,331.47,2615.0,322.4014,322.4792,321.9931,322.275,2615.0
2022-01-03 15:05:00,331.41,331.6,331.34,331.6,4534.0,322.2167,322.4014,322.1487,322.4014,4534.0
2022-01-03 15:10:00,331.56,331.8,331.37,331.49,4786.0,322.3625,322.5959,322.1778,322.2945,4786.0
2022-01-03 15:15:00,331.38,331.69,331.35,331.68,6204.0,322.1875,322.4889,322.1584,322.4792,6204.0
2022-01-03 15:20:00,331.77,331.92,331.6,331.82,3698.0,322.5667,322.7126,322.4014,322.6153,3698.0
2022-01-03 15:25:00,331.98,332.46,331.98,332.29,3812.0,322.7709,323.2376,322.7709,323.0723,3812.0
2022-01-03 15:30:00,332.3,332.3,331.92,331.93,1181.0,323.082,323.082,322.7126,322.7223,1181.0
2022-01-03 15:35:00,331.99,332.04,331.61,331.86,3279.0,322.7806,322.8292,322.4112,322.6542,3279.0
2022-01-03 15:40:00,331.66,332.01,331.13,331.13,5281.0,322.4598,322.8001,321.9445,321.9445,5281.0
2022-01-03 15:45:00,331.31,331.79,331.22,331.79,3943.0,322.1195,322.5862,322.032,322.5862,3943.0
2022-01-03 15:50:00,331.62,331.62,330.76,330.83,6962.0,322.4209,322.4209,321.5847,321.6528,6962.0
2022-01-03 15:55:00,330.78,330.88,330.45,330.64,20964.0,321.6042,321.7014,321.2833,321.4681,20964.0
2022-01-04 09:30:00,334.83,336.06,333.3,335.49,8768.0,325.5418,326.7377,324.0543,326.1835,8768.0
2022-01-04 09:35:00,336.46,336.94,335.94,336.88,1100.0,327.1266,327.5933,326.621,327.535,1100.0
2022-01-04 09:40:00,336.54,338.75,336.53,337.71,5913.0,327.2044,329.3531,327.1947,328.3419,5913.0
2022-01-04 09:45:00,337.5,339.0,337.5,338.85,1824.0,328.1378,329.5962,328.1378,329.4503,1824.0
2022-01-04 09:50:00,339.15,344.56,339.05,343.71,18446.0,329.742,335.0019,329.6448,334.1755,18446.0
2022-01-04 09:55:00,343.66,344.79,341.64,341.64,8551.0,334.1269,335.2255,332.1629,332.1629,8551.0
2022-01-04 10:00:00,341.59,343.85,341.18,343.85,4721.0,332.1143,334.3116,331.7157,334.3116,4721.0
2022-01-04 10:05:00,343.32,344.0,341.89,341.95,5278.0,333.7963,334.4575,332.406,332.4643,5278.0
2022-01-04 10:10:00,342.17,343.66,341.69,342.5,3180.0,332.6782,334.1269,332.2115,332.9991,3180.0
2022-01-04 10:15:00,342.67,343.15,342.29,342.86,1848.0,333.1644,333.631,332.7949,333.3491,1848.0
2022-01-04 10:20:00,342.88,343.53,342.22,343.44,5182.0,333.3685,334.0005,332.7268,333.913,5182.0
2022-01-04 10:25:00,343.98,344.14,343.31,343.91,2133.0,334.438,334.5936,333.7866,334.37,2133.0
2022-01-04 10:30:00,344.63,345.69,344.2,345.38,5175.0,335.07,336.1006,334.6519,335.7992,5175.0
2022-01-04 10:35:00,345.38,345.99,345.12,345.78,5034.0,335.7992,336.3923,335.5464,336.1881,5034.0
2022-01-04 10:40:00,345.66,346.38,345.45,345.84,6075.0,336.0714,336.7714,335.8672,336.2464,6075.0
2022-01-04 10:45:00,346.17,346.17,345.58,345.75,2800.0,336.5673,336.5673,335.9936,336.1589,2800.0
2022-01-04 10:50:00,345.6,346.03,344.61,345.27,4644.0,336.0131,336.4312,335.0505,335.6922,4644.0
2022-01-04 10:55:00,344.93,345.27,342.77,343.03,5245.0,335.3617,335.6922,333.2616,333.5144,5245.0
2022-01-04 11:00:00,343.34,343.97,342.57,343.48,6486.0,333.8158,334.4283,333.0671,333.9519,6486.0
2022-01-04 11:05:00,344.13,344.81,344.0,344.69,3152.0,334.5839,335.245,334.4575,335.1283,3152.0
2022-01-04 11:10:00,344.52,344.95,344.35,344.85,1240.0,334.963,335.3811,334.7978,335.2839,1240.0
2022-01-04 11:15:00,344.62,345.95,344.62,344.94,6907.0,335.0603,336.3534,335.0603,335.3714,6907.0
2022-01-04 11:20:00,344.83,344.83,344.05,344.13,2686.0,335.2644,335.2644,334.5061,334.5839,2686.0
2022-01-04 11:25:00,344.09,344.71,343.52,344.43,5166.0,334.545,335.1478,333.9908,334.8755,5166.0
2022-01-04 11:30:00,344.72,344.85,343.9,344.58,2976.0,335.1575,335.2839,334.3602,335.0214,2976.0
2022-01-04 11:35:00,344.28,344.95,344.2,344.95,2309.0,334.7297,335.3811,334.6519,335.3811,2309.0
2022-01-04 11:40:00,345.13,345.78,345.13,345.49,2388.0,335.5561,336.1881,335.5561,335.9061,2388.0
2022-01-04 11:45:00,345.44,346.39,345.44,346.0,3883.0,335.8575,336.7812,335.8575,336.402,3883.0
2022-01-04 11:50:00,346.45,346.8,346.28,346.46,3143.0,336.8395,337.1798,336.6742,336.8492,3143.0
2022-01-04 11:55:00,346.9,347.66,346.72,347.34,6733.0,337.277,338.0159,337.102,337.7048,6733.0
2022-01-04 12:00:00,347.4,348.0,347.2,348.0,4198.0,337.7631,338.3465,337.5687,338.3465,4198.0
2022-01-04 12:05:00,347.97,347.97,346.87,346.87,3404.0,338.3173,338.3173,337.2478,337.2478,3404.0
2022-01-04 12:10:00,346.66,346.73,345.92,345.92,1717.0,337.0437,337.1117,336.3242,336.3242,1717.0
2022-01-04 12:15:00,346.15,347.08,346.15,347.08,2600.0,336.5478,337.452,336.5478,337.452,2600.0
2022-01-04 12:20:00,347.04,347.29,346.8,347.26,1660.0,337.4131,337.6562,337.1798,337.627,1660.0
2022-01-04 12:25:00,347.1,347.43,346.79,347.01,1496.0,337.4715,337.7923,337.1701,337.384,1496.0
2022-01-04 12:30:00,346.91,346.91,346.34,346.34,2131.0,337.2867,337.2867,336.7326,336.7326,2131.0
2022-01-04 12:35:00,346.49,346.49,346.11,346.11,550.0,336.8784,336.8784,336.5089,336.5089,550.0
2022-01-04 12:40:00,346.3,346.74,346.3,346.73,1321.0,336.6937,337.1215,336.6937,337.1117,1321.0
2022-01-04 12:45:00,346.52,346.88,346.36,346.54,3872.0,336.9076,337.2576,336.752,336.927,3872.0
2022-01-04 12:50:00,346.8,346.98,346.53,346.53,1900.0,337.1798,337.3548,336.9173,336.9173,1900.0
2022-01-04 12:55:00,346.75,346.75,346.46,346.59,1210.0,337.1312,337.1312,336.8492,336.9756,1210.0
2022-01-04 13:00:00,346.34,346.6,346.06,346.51,2800.0,336.7326,336.9853,336.4603,336.8978,2800.0
2022-01-04 13:05:00,346.82,347.65,346.6,347.65,5415.0,337.1992,338.0062,336.9853,338.0062,5415.0
2022-01-04 13:10:00,347.56,347.86,347.39,347.86,946.0,337.9187,338.2104,337.7534,338.2104,946.0
2022-01-04 13:15:00,347.71,347.71,346.38,346.91,1701.0,338.0645,338.0645,336.7714,337.2867,1701.0
2022-01-04 13:20:00,346.97,347.98,346.95,346.95,3702.0,337.3451,338.3271,337.3256,337.3256,3702.0
2022-01-04 13:25:00,347.11,347.11,347.1,347.11,100.0,337.4812,337.4812,337.4715,337.4812,100.0
2022-01-04 13:30:00,346.85,346.85,346.24,346.24,1631.0,337.2284,337.2284,336.6353,336.6353,1631.0
2022-01-04 13:35:00,346.39,346.7,346.38,346.59,2153.0,336.7812,337.0826,336.7714,336.9756,2153.0
2022-01-04 13:40:00,346.25,346.25,345.64,345.68,1583.0,336.645,336.645,336.052,336.0909,1583.0
2022-01-04 13:45:00,345.81,346.49,345.78,346.49,4167.0,336.2173,336.8784,336.1881,336.8784,4167.0
2022-01-04 13:50:00,346.45,346.5,345.92,345.97,1463.0,336.8395,336.8881,336.3242,336.3728,1463.0
2022-01-04 13:55:00,345.66,345.75,345.38,345.72,1278.0,336.0714,336.1589,335.7992,336.1298,1278.0
2022-01-04 14:00:00,345.82,346.49,345.76,346.31,8008.0,336.227,336.8784,336.1686,336.7034,8008.0
2022-01-04 14:05:00,346.5,347.0,346.5,346.96,4309.0,336.8881,337.3742,336.8881,337.3354,4309.0
2022-01-04 14:10:00,347.11,347.92,347.11,347.36,800.0,337.4812,338.2687,337.4812,337.7243,800.0
2022-01-04 14:15:00,347.36,347.69,347.21,347.21,1675.0,337.7243,338.0451,337.5784,337.5784,1675.0
2022-01-04 14:20:00,347.36,347.62,347.24,347.51,1375.0,337.7243,337.977,337.6076,337.8701,1375.0
2022-01-04 14:25:00,347.52,347.63,346.86,347.24,2760.0,337.8798,337.9868,337.2381,337.6076,2760.0
2022-01-04 14:30:00,347.11,347.73,346.87,346.96,3472.0,337.4812,338.084,337.2478,337.3354,3472.0
2022-01-04 14:35:00,346.69,347.0,346.41,346.59,2338.0,337.0728,337.3742,336.8006,336.9756,2338.0
2022-01-04 14:40:00,346.52,347.3,346.52,347.28,1200.0,336.9076,337.6659,336.9076,337.6465,1200.0
2022-01-04 14:45:00,347.5,347.8,347.33,347.65,1900.0,337.8604,338.1521,337.6951,338.0062,1900.0
2022-01-04 14:50:00,347.8,348.09,347.47,347.49,4333.0,338.1521,338.434,337.8312,337.8507,4333.0
2022-01-04 14:55:00,347.74,348.25,347.6,347.82,2235.0,338.0937,338.5896,337.9576,338.1715,2235.0
2022-01-04 15:00:00,347.61,347.82,347.46,347.82,1463.0,337.9673,338.1715,337.8215,338.1715,1463.0
2022-01-04 15:05:00,348.11,348.11,347.54,347.86,3561.0,338.4535,338.4535,337.8993,338.2104,3561.0
2022-01-04 15:10:00,347.84,348.25,347.84,348.18,2255.0,338.1909,338.5896,338.1909,338.5215,2255.0
2022-01-04 15:15:00,348.25,348.4,347.76,347.76,4340.0,338.5896,338.7354,338.1132,338.1132,4340.0
2022-01-04 15:20:00,347.83,348.28,347.62,347.73,2558.0,338.1812,338.6187,337.977,338.084,2558.0
2022-01-04 15:25:00,347.75,348.46,347.75,348.37,5677.0,338.1034,338.7937,338.1034,338.7062,5677.0
2022-01-04 15:30:00,348.25,348.37,347.55,348.18,8162.0,338.5896,338.7062,337.909,338.5215,8162.0
2022-01-04 15:35:00,348.17,348.36,347.92,347.94,3800.0,338.5118,338.6965,338.2687,338.2882,3800.0
2022-01-04 15:40:00,347.86,348.19,347.7,348.05,6019.0,338.2104,338.5312,338.0548,338.3951,6019.0
2022-01-04 15:45:00,348.14,348.56,348.12,348.33,6398.0,338.4826,338.891,338.4632,338.6673,6398.0
2022-01-04 15:50:00,348.24,349.14,348.16,348.72,17184.0,338.5798,339.4549,338.5021,339.0465,17184.0
2022-01-04 15:55:00,348.53,348.58,346.93,347.09,33994.0,338.8618,338.9104,337.3062,337.4617,33994.0
2022-01-05 09:30:00,347.3,347.73,344.08,347.13,12210.0,337.6659,338.084,334.5352,337.5006,12210.0
2022-01-05 09:35:00,348.0,348.38,346.22,347.79,3556.0,338.3465,338.716,336.6159,338.1423,3556.0
2022-01-05 09:40:00,348.7,349.59,348.66,348.7,2600.0,339.0271,339.8924,338.9882,339.0271,2600.0
2022-01-05 09:45:00,349.06,350.0,348.19,349.79,3429.0,339.3771,340.291,338.5312,340.0868,3429.0
2022-01-05 09:50:00,349.97,351.06,349.15,349.18,4274.0,340.2619,341.3216,339.4646,339.4938,4274.0
2022-01-05 09:55:00,348.5,349.56,348.35,349.56,1957.0,338.8326,339.8632,338.6868,339.8632,1957.0
2022-01-05 10:00:00,349.41,350.35,348.33,349.15,2835.0,339.7174,340.6313,338.6673,339.4646,2835.0
2022-01-05 10:05:00,349.36,350.49,349.2,350.18,1222.0,339.6688,340.7674,339.5132,340.466,1222.0
2022-01-05 10:10:00,349.6,350.25,349.6,349.9,1066.0,339.9021,340.5341,339.9021,340.1938,1066.0
2022-01-05 10:15:00,350.43,350.55,349.51,350.4,5268.0,340.7091,340.8258,339.8146,340.6799,5268.0
2022-01-05 10:20:00,350.08,350.64,349.91,350.5,3192.0,340.3688,340.9133,340.2035,340.7772,3192.0
2022-01-05 10:25:00,350.74,351.5,349.32,349.32,2304.0,341.0105,341.7494,339.6299,339.6299,2304.0
2022-01-05 10:30:00,349.02,349.93,348.5,349.66,3809.0,339.3382,340.223,338.8326,339.9605,3809.0
2022-01-05 10:35:00,349.74,349.81,348.11,348.31,1500.0,340.0382,340.1063,338.4535,338.6479,1500.0
2022-01-05 10:40:00,348.04,348.04,347.29,347.57,1608.0,338.3854,338.3854,337.6562,337.9284,1608.0
2022-01-05 10:45:00,348.48,349.21,348.26,349.21,1505.0,338.8132,339.5229,338.5993,339.5229,1505.0
2022-01-05 10:50:00,348.61,348.72,348.05,348.36,3200.0,338.9396,339.0465,338.3951,338.6965,3200.0
2022-01-05 10:55:00,348.67,348.67,347.11,347.11,1810.0,338.9979,338.9979,337.4812,337.4812,1810.0
2022-01-05 11:00:00,346.96,346.96,345.91,345.91,1600.0,337.3354,337.3354,336.3145,336.3145,1600.0
2022-01-05 11:05:00,345.89,346.36,345.33,345.87,4222.0,336.295,336.752,335.7506,336.2756,4222.0
2022-01-05 11:10:00,345.43,348.34,345.43,347.7,8704.0,335.8478,338.6771,335.8478,338.0548,8704.0
2022-01-05 11:15:00,348.79,348.8,347.38,348.25,5603.0,339.1146,339.1243,337.7437,338.5896,5603.0
2022-01-05 11:20:00,348.5,348.91,348.25,348.82,1726.0,338.8326,339.2313,338.5896,339.1438,1726.0
2022-01-05 11:25:00,348.69,348.92,347.93,348.49,6294.0,339.0174,339.241,338.2784,338.8229,6294.0
2022-01-05 11:30:00,348.27,348.27,347.51,347.73,2783.0,338.609,338.609,337.8701,338.084,2783.0
2022-01-05 11:35:00,347.46,347.46,347.07,347.42,3261.0,337.8215,337.8215,337.4423,337.7826,3261.0
2022-01-05 11:40:00,347.16,347.21,346.82,346.82,1850.0,337.5298,337.5784,337.1992,337.1992,1850.0
2022-01-05 11:45:00,345.92,346.34,345.92,346.34,901.0,336.3242,336.7326,336.3242,336.7326,901.0
2022-01-05 11:50:00,346.27,346.74,345.93,346.74,4550.0,336.6645,337.1215,336.3339,337.1215,4550.0
2022-01-05 11:55:00,347.31,347.49,347.02,347.08,2203.0,337.6756,337.8507,337.3937,337.452,2203.0
2022-01-05 12:00:00,347.08,347.3,346.03,346.03,29975.0,337.452,337.6659,336.4312,336.4312,29975.0
2022-01-05 12:05:00,346.3,346.67,346.09,346.26,2193.0,336.6937,337.0534,336.4895,336.6548,2193.0
2022-01-05 12:10:00,346.55,346.87,346.28,346.87,1555.0,336.9367,337.2478,336.6742,337.2478,1555.0
2022-01-05 12:15:00,346.72,347.31,346.72,346.86,2262.0,337.102,337.6756,337.102,337.2381,2262.0
2022-01-05 12:20:00,347.01,347.01,346.94,347.0,503.0,337.384,337.384,337.3159,337.3742,503.0
2022-01-05 12:25:00,347.09,347.38,346.75,347.38,1231.0,337.4617,337.7437,337.1312,337.7437,1231.0
2022-01-05 12:30:00,347.11,347.66,346.74,347.57,6870.0,337.4812,338.0159,337.1215,337.9284,6870.0
2022-01-05 12:35:00,347.36,347.46,346.39,347.24,5601.0,337.7243,337.8215,336.7812,337.6076,5601.0
2022-01-05 12:40:00,346.83,347.07,346.24,346.49,3284.0,337.209,337.4423,336.6353,336.8784,3284.0
2022-01-05 12:45:00,346.48,346.48,345.05,345.1,1450.0,336.8687,336.8687,335.4783,335.5269,1450.0
2022-01-05 12:50:00,344.98,345.16,344.45,345.02,1832.0,335.4103,335.5853,334.895,335.4492,1832.0
2022-01-05 12:55:00,344.63,345.52,344.63,345.52,531.0,335.07,335.9353,335.07,335.9353,531.0
2022-01-05 13:00:00,345.27,345.27,344.73,345.16,2303.0,335.6922,335.6922,335.1672,335.5853,2303.0
2022-01-05 13:05:00,345.36,345.37,344.04,344.04,4900.0,335.7797,335.7895,334.4964,334.4964,4900.0
2022-01-05 13:10:00,343.91,343.91,343.22,343.22,4649.0,334.37,334.37,333.6991,333.6991,4649.0
2022-01-05 13:15:00,343.55,343.76,341.69,342.15,9490.0,334.0199,334.2241,332.2115,332.6588,9490.0
2022-01-05 13:20:00,341.98,342.67,341.98,342.12,3152.0,332.4935,333.1644,332.4935,332.6296,3152.0
2022-01-05 13:25:00,342.31,342.96,342.04,342.96,2817.0,332.8143,333.4463,332.5518,333.4463,2817.0
2022-01-05 13:30:00,343.24,343.24,342.31,342.32,1840.0,333.7185,333.7185,332.8143,332.8241,1840.0
2022-01-05 13:35:00,342.53,342.61,341.54,341.82,5773.0,333.0282,333.106,332.0657,332.3379,5773.0
2022-01-05 13:40:00,341.95,342.96,341.86,342.34,3280.0,332.4643,333.4463,332.3768,332.8435,3280.0
2022-01-05 13:45:00,342.35,342.53,341.71,341.71,2160.0,332.8532,333.0282,332.231,332.231,2160.0
2022-01-05 13:50:00,341.72,342.23,341.4,342.23,4070.0,332.2407,332.7366,331.9296,332.7366,4070.0
2022-01-05 13:55:00,342.68,343.36,342.68,342.74,4624.0,333.1741,333.8352,333.1741,333.2324,4624.0
2022-01-05 14:00:00,342.06,343.02,342.06,342.08,7974.0,332.5713,333.5046,332.5713,332.5907,7974.0
2022-01-05 14:05:00,342.79,342.81,341.68,341.69,3338.0,333.281,333.3005,332.2018,332.2115,3338.0
2022-01-05 14:10:00,341.48,341.87,339.09,339.73,14723.0,332.0074,332.3865,329.6837,330.3059,14723.0
2022-01-05 14:15:00,339.86,340.21,339.27,339.63,2990.0,330.4323,330.7726,329.8587,330.2087,2990.0
2022-01-05 14:20:00,340.13,340.58,339.28,339.32,5525.0,330.6948,331.1323,329.8684,329.9073,5525.0
2022-01-05 14:25:00,339.18,339.41,338.2,338.2,8465.0,329.7712,329.9948,328.8184,328.8184,8465.0
2022-01-05 14:30:00,337.74,338.42,337.1,337.91,10564.0,328.3711,329.0323,327.7489,328.5364,10564.0
2022-01-05 14:35:00,337.83,339.33,337.7,338.38,6167.0,328.4586,329.917,328.3322,328.9934,6167.0
2022-01-05 14:40:00,337.86,338.22,337.55,337.57,3604.0,328.4878,328.8378,328.1864,328.2058,3604.0
2022-01-05 14:45:00,337.55,338.21,337.33,337.98,5312.0,328.1864,328.8281,327.9725,328.6045,5312.0
2022-01-05 14:50:00,338.25,338.52,337.13,337.61,7401.0,328.867,329.1295,327.778,328.2447,7401.0
2022-01-05 14:55:00,337.4,339.47,337.4,339.09,10644.0,328.0405,330.0531,328.0405,329.6837,10644.0
2022-01-05 15:00:00,339.06,339.56,338.05,338.35,6498.0,329.6545,330.1406,328.6725,328.9642,6498.0
2022-01-05 15:05:00,338.45,338.99,337.52,337.92,6736.0,329.0614,329.5864,328.1572,328.5461,6736.0
2022-01-05 15:10:00,337.88,338.97,337.68,338.46,6705.0,328.5072,329.567,328.3128,329.0711,6705.0
2022-01-05 15:15:00,338.3,339.04,337.41,339.01,8419.0,328.9156,329.6351,328.0503,329.6059,8419.0
2022-01-05 15:20:00,338.9,339.14,338.01,338.12,5912.0,329.4989,329.7323,328.6336,328.7406,5912.0
2022-01-05 15:25:00,337.96,338.37,337.72,338.01,3541.0,328.585,328.9836,328.3517,328.6336,3541.0
2022-01-05 15:30:00,337.65,337.73,336.07,336.1,10700.0,328.2836,328.3614,326.7474,326.7766,10700.0
2022-01-05 15:35:00,336.24,336.9,335.65,336.5,12897.0,326.9127,327.5544,326.3391,327.1655,12897.0
2022-01-05 15:40:00,336.33,336.49,334.28,334.79,16760.0,327.0002,327.1558,325.0071,325.5029,16760.0
2022-01-05 15:45:00,335.0,335.23,333.24,334.17,12974.0,325.7071,325.9307,323.9959,324.9001,12974.0
2022-01-05 15:50:00,334.39,334.68,333.85,334.62,21924.0,325.114,325.396,324.589,325.3377,21924.0
2022-01-05 15:55:00,334.72,335.12,334.29,334.96,38318.0,325.4349,325.8238,325.0168,325.6682,38318.0
2022-01-06 09:30:00,337.96,338.59,334.26,336.05,13914.0,328.585,329.1975,324.9877,326.728,13914.0
2022-01-06 09:35:00,335.67,336.54,334.56,336.08,3800.0,326.3585,327.2044,325.2793,326.7572,3800.0
2022-01-06 09:40:00,336.19,337.24,335.65,336.74,2500.0,326.8641,327.885,326.3391,327.3989,2500.0
2022-01-06 09:45:00,336.0,336.0,332.03,332.84,7898.0,326.6794,326.6794,322.8195,323.607,7898.0
2022-01-06 09:50:00,333.19,333.9,332.09,332.09,4777.0,323.9473,324.6376,322.8778,322.8778,4777.0
2022-01-06 09:55:00,331.98,333.16,330.78,333.1,5772.0,322.7709,323.9182,321.6042,323.8598,5772.0
2022-01-06 10:00:00,333.09,334.24,333.08,333.83,3471.0,323.8501,324.9682,323.8404,324.5696,3471.0
2022-01-06 10:05:00,333.95,334.54,333.1,334.1,4457.0,324.6862,325.2599,323.8598,324.8321,4457.0
2022-01-06 10:10:00,334.09,334.09,333.67,333.67,513.0,324.8224,324.8224,324.414,324.414,513.0
2022-01-06 10:15:00,333.09,333.35,332.0,332.0,5318.0,323.8501,324.1029,322.7903,322.7903,5318.0
2022-01-06 10:20:00,332.37,332.65,331.54,332.43,4400.0,323.1501,323.4223,322.3431,323.2084,4400.0
2022-01-06 10:25:00,332.18,333.45,331.83,333.19,4174.0,322.9653,324.2001,322.6251,323.9473,4174.0
2022-01-06 10:30:00,333.44,334.91,333.31,334.11,2775.0,324.1904,325.6196,324.064,324.8418,2775.0
2022-01-06 10:35:00,333.64,334.2,333.17,334.1,2374.0,324.3848,324.9293,323.9279,324.8321,2374.0
2022-01-06 10:40:00,334.64,334.65,333.44,333.8,4932.0,325.3571,325.3668,324.1904,324.5404,4932.0
2022-01-06 10:45:00,333.81,334.53,333.59,334.15,1382.0,324.5501,325.2502,324.3362,324.8807,1382.0
2022-01-06 10:50:00,334.19,334.19,333.84,333.9,700.0,324.9196,324.9196,324.5793,324.6376,700.0
2022-01-06 10:55:00,334.12,334.92,333.82,333.82,1919.0,324.8515,325.6293,324.5599,324.5599,1919.0
2022-01-06 11:00:00,333.59,333.87,332.26,332.47,2484.0,324.3362,324.6085,323.0431,323.2473,2484.0
2022-01-06 11:05:00,332.56,334.18,332.55,334.18,4571.0,323.3348,324.9099,323.3251,324.9099,4571.0
2022-01-06 11:10:00,334.05,334.79,334.05,334.29,1244.0,324.7835,325.5029,324.7835,325.0168,1244.0
2022-01-06 11:15:00,335.47,335.63,334.84,335.16,1369.0,326.1641,326.3196,325.5516,325.8627,1369.0
2022-01-06 11:20:00,334.97,335.25,334.52,334.94,2965.0,325.678,325.9502,325.2404,325.6488,2965.0
2022-01-06 11:25:00,334.53,334.53,331.94,333.35,10041.0,325.2502,325.2502,322.732,324.1029,10041.0
2022-01-06 11:30:00,332.98,333.71,332.68,333.71,2202.0,323.7432,324.4529,323.4515,324.4529,2202.0
2022-01-06 11:35:00,334.35,335.09,334.28,334.28,962.0,325.0752,325.7946,325.0071,325.0071,962.0
2022-01-06 11:40:00,333.96,334.94,333.88,334.58,2114.0,324.696,325.6488,324.6182,325.2988,2114.0
2022-01-06 11:45:00,334.45,335.1,334.45,334.98,2055.0,325.1724,325.8043,325.1724,325.6877,2055.0
2022-01-06 11:50:00,335.59,335.59,334.84,334.85,2624.0,326.2808,326.2808,325.5516,325.5613,2624.0
2022-01-06 11:55:00,334.91,335.27,334.9,335.11,1343.0,325.6196,325.9696,325.6099,325.8141,1343.0
2022-01-06 12:00:00,335.17,335.18,335.16,335.16,300.0,325.8724,325.8821,325.8627,325.8627,300.0
2022-01-06 12:05:00,335.21,336.52,335.0,336.36,1998.0,325.9113,327.185,325.7071,327.0294,1998.0
2022-01-06 12:10:00,336.59,336.64,335.87,335.99,900.0,327.253,327.3016,326.553,326.6697,900.0
2022-01-06 12:15:00,336.09,336.09,335.45,335.8,754.0,326.7669,326.7669,326.1446,326.4849,754.0
2022-01-06 12:20:00,335.75,336.0,335.58,335.74,867.0,326.4363,326.6794,326.271,326.4266,867.0
2022-01-06 12:25:00,335.94,336.28,335.94,336.28,801.0,326.621,326.9516,326.621,326.9516,801.0
2022-01-06 12:30:00,336.0,336.0,335.99,336.0,950.0,326.6794,326.6794,326.6697,326.6794,950.0
2022-01-06 12:35:00,335.78,336.11,335.67,336.11,3082.0,326.4655,326.7863,326.3585,326.7863,3082.0
2022-01-06 12:40:00,336.05,336.46,336.05,336.21,1298.0,326.728,327.1266,326.728,326.8836,1298.0
2022-01-06 12:45:00,336.74,337.18,336.62,337.18,1997.0,327.3989,327.8266,327.2822,327.8266,1997.0
2022-01-06 12:50:00,336.78,337.13,336.76,336.76,904.0,327.4377,327.778,327.4183,327.4183,904.0
2022-01-06 12:55:00,337.07,337.09,336.14,336.14,1584.0,327.7197,327.7391,326.8155,326.8155,1584.0
2022-01-06 13:00:00,336.06,336.1,334.36,335.13,14917.0,326.7377,326.7766,325.0849,325.8335,14917.0
2022-01-06 13:05:00,335.36,335.36,334.42,334.42,2100.0,326.0571,326.0571,325.1432,325.1432,2100.0
2022-01-06 13:10:00,334.48,334.84,334.22,334.83,1455.0,325.2015,325.5516,324.9488,325.5418,1455.0
2022-01-06 13:15:00,334.82,335.64,334.6,335.63,2115.0,325.5321,326.3294,325.3182,326.3196,2115.0
2022-01-06 13:20:00,335.18,335.18,334.14,334.14,1787.0,325.8821,325.8821,324.871,324.871,1787.0
2022-01-06 13:25:00,334.37,334.59,334.25,334.59,1304.0,325.0946,325.3085,324.9779,325.3085,1304.0
2022-01-06 13:30:00,334.28,334.39,333.81,333.94,1600.0,325.0071,325.114,324.5501,324.6765,1600.0
2022-01-06 13:35:00,334.15,334.32,332.7,332.88,5231.0,324.8807,325.046,323.4709,323.6459,5231.0
2022-01-06 13:40:00,333.03,333.07,332.55,332.55,8346.0,323.7918,323.8307,323.3251,323.3251,8346.0
2022-01-06 13:45:00,332.0,333.24,332.0,332.71,4810.0,322.7903,323.9959,322.7903,323.4806,4810.0
2022-01-06 13:50:00,332.5,333.29,332.34,332.89,2747.0,323.2765,324.0446,323.1209,323.6557,2747.0
2022-01-06 13:55:00,332.85,333.63,332.85,333.63,3520.0,323.6168,324.3751,323.6168,324.3751,3520.0
2022-01-06 14:00:00,333.63,334.21,333.53,333.92,4096.0,324.3751,324.939,324.2779,324.6571,4096.0
2022-01-06 14:05:00,333.92,334.65,333.56,334.58,3600.0,324.6571,325.3668,324.3071,325.2988,3600.0
2022-01-06 14:10:00,335.02,335.13,334.43,334.5,963.0,325.7266,325.8335,325.1529,325.221,963.0
2022-01-06 14:15:00,334.97,335.39,334.67,334.78,2262.0,325.678,326.0863,325.3863,325.4932,2262.0
2022-01-06 14:20:00,335.3,335.3,335.29,335.3,300.0,325.9988,325.9988,325.9891,325.9988,300.0
2022-01-06 14:25:00,335.21,335.87,335.21,335.38,2241.0,325.9113,326.553,325.9113,326.0766,2241.0
2022-01-06 14:30:00,335.56,335.92,335.22,335.22,1725.0,326.2516,326.6016,325.921,325.921,1725.0
2022-01-06 14:35:00,335.52,335.82,335.51,335.74,1260.0,326.2127,326.5044,326.203,326.4266,1260.0
2022-01-06 14:40:00,335.76,335.76,335.42,335.63,2327.0,326.446,326.446,326.1155,326.3196,2327.0
2022-01-06 14:45:00,335.98,336.48,335.75,336.3,2330.0,326.6599,327.1461,326.4363,326.9711,2330.0
2022-01-06 14:50:00,336.55,336.63,336.1,336.63,1778.0,327.2141,327.2919,326.7766,327.2919,1778.0
2022-01-06 14:55:00,336.5,337.06,336.1,336.38,4796.0,327.1655,327.71,326.7766,327.0488,4796.0
2022-01-06 15:00:00,336.53,336.71,336.02,336.22,2885.0,327.1947,327.3697,326.6988,326.8933,2885.0
2022-01-06 15:05:00,336.39,336.39,335.65,335.9,1641.0,327.0586,327.0586,326.3391,326.5822,1641.0
2022-01-06 15:10:00,335.91,335.92,335.05,335.06,1517.0,326.5919,326.6016,325.7557,325.7655,1517.0
2022-01-06 15:15:00,335.09,335.49,334.94,335.15,2803.0,325.7946,326.1835,325.6488,325.853,2803.0
2022-01-06 15:20:00,335.06,335.4,335.02,335.4,933.0,325.7655,326.096,325.7266,326.096,933.0
2022-01-06 15:25:00,335.29,336.01,335.29,336.01,2131.0,325.9891,326.6891,325.9891,326.6891,2131.0
2022-01-06 15:30:00,335.92,335.92,335.17,335.48,1200.0,326.6016,326.6016,325.8724,326.1738,1200.0
2022-01-06 15:35:00,335.48,335.62,334.99,335.25,2963.0,326.1738,326.3099,325.6974,325.9502,2963.0
2022-01-06 15:40:00,335.24,335.32,334.52,335.24,2615.0,325.9405,326.0182,325.2404,325.9405,2615.0
2022-01-06 15:45:00,335.43,335.43,334.58,334.66,5042.0,326.1252,326.1252,325.2988,325.3766,5042.0
2022-01-06 15:50:00,334.86,335.4,334.7,334.94,6433.0,325.571,326.096,325.4154,325.6488,6433.0
2022-01-06 15:55:00,334.88,335.38,334.25,335.12,38249.0,325.5905,326.0766,324.9779,325.8238,38249.0
2022-01-07 09:30:00,335.1,335.39,334.0,335.39,6974.0,325.8043,326.0863,324.7349,326.0863,6974.0
2022-01-07 09:35:00,334.37,335.64,333.75,335.63,1300.0,325.0946,326.3294,324.4918,326.3196,1300.0
2022-01-07 09:40:00,334.87,336.81,334.5,336.81,2357.0,325.5807,327.4669,325.221,327.4669,2357.0
2022-01-07 09:45:00,337.65,338.5,337.42,338.5,1625.0,328.2836,329.11,328.06,329.11,1625.0
2022-01-07 09:50:00,338.04,338.72,337.01,338.25,3092.0,328.6628,329.3239,327.6614,328.867,3092.0
2022-01-07 09:55:00,338.72,338.72,338.04,338.04,550.0,329.3239,329.3239,328.6628,328.6628,550.0
2022-01-07 10:00:00,337.39,337.72,337.09,337.53,1603.0,328.0308,328.3517,327.7391,328.1669,1603.0
2022-01-07 10:05:00,337.18,337.58,336.85,336.85,2119.0,327.8266,328.2156,327.5058,327.5058,2119.0
2022-01-07 10:10:00,337.08,337.16,336.49,336.63,2045.0,327.7294,327.8072,327.1558,327.2919,2045.0
2022-01-07 10:15:00,335.83,335.83,334.6,334.83,1303.0,326.5141,326.5141,325.3182,325.5418,1303.0
2022-01-07 10:20:00,334.91,335.49,334.01,335.49,1722.0,325.6196,326.1835,324.7446,326.1835,1722.0
2022-01-07 10:25:00,335.43,336.52,335.43,336.52,1900.0,326.1252,327.185,326.1252,327.185,1900.0
2022-01-07 10:30:00,335.75,336.01,334.85,336.01,2000.0,326.4363,326.6891,325.5613,326.6891,2000.0
2022-01-07 10:35:00,336.13,336.13,334.63,334.84,2091.0,326.8058,326.8058,325.3474,325.5516,2091.0
2022-01-07 10:40:00,334.84,335.28,333.93,334.3,2522.0,325.5516,325.9794,324.6668,325.0265,2522.0
2022-01-07 10:45:00,334.41,334.78,333.81,333.81,2100.0,325.1335,325.4932,324.5501,324.5501,2100.0
2022-01-07 10:50:00,333.46,333.46,331.12,331.95,5381.0,324.2098,324.2098,321.9348,322.7417,5381.0
2022-01-07 10:55:00,332.18,333.07,332.1,332.54,4126.0,322.9653,323.8307,322.8876,323.3154,4126.0
2022-01-07 11:00:00,332.87,333.39,332.0,332.35,3500.0,323.6362,324.1418,322.7903,323.1306,3500.0
2022-01-07 11:05:00,332.5,333.41,332.48,332.49,1575.0,323.2765,324.1612,323.257,323.2667,1575.0
2022-01-07 11:10:00,332.68,332.74,331.82,332.01,3133.0,323.4515,323.5098,322.6153,322.8001,3133.0
2022-01-07 11:15:00,332.55,332.55,331.46,331.74,8195.0,323.3251,323.3251,322.2653,322.5376,8195.0
2022-01-07 11:20:00,331.96,333.21,331.71,332.76,4100.0,322.7515,323.9668,322.5084,323.5293,4100.0
2022-01-07 11:25:00,332.68,333.24,332.36,332.83,5288.0,323.4515,323.9959,323.1404,323.5973,5288.0
2022-01-07 11:30:00,332.92,333.13,332.48,332.48,2703.0,323.6848,323.889,323.257,323.257,2703.0
2022-01-07 11:35:00,332.8,332.94,332.11,332.76,3647.0,323.5682,323.7043,322.8973,323.5293,3647.0
2022-01-07 11:40:00,332.69,332.7,332.44,332.44,350.0,323.4612,323.4709,323.2181,323.2181,350.0
2022-01-07 11:45:00,332.1,332.83,332.09,332.83,1655.0,322.8876,323.5973,322.8778,323.5973,1655.0
2022-01-07 11:50:00,332.86,333.5,332.69,333.37,2308.0,323.6265,324.2487,323.4612,324.1223,2308.0
2022-01-07 11:55:00,333.75,333.75,333.27,333.39,1699.0,324.4918,324.4918,324.0251,324.1418,1699.0
2022-01-07 12:00:00,333.45,333.45,332.93,332.93,3148.0,324.2001,324.2001,323.6945,323.6945,3148.0
2022-01-07 12:05:00,333.02,333.11,332.63,332.63,3953.0,323.782,323.8696,323.4029,323.4029,3953.0
2022-01-07 12:10:00,332.43,332.43,331.62,332.2,5786.0,323.2084,323.2084,322.4209,322.9848,5786.0
2022-01-07 12:15:00,332.42,332.62,331.87,331.91,5930.0,323.1987,323.3931,322.6639,322.7028,5930.0
2022-01-07 12:20:00,332.2,332.33,330.92,331.19,6108.0,322.9848,323.1112,321.7403,322.0028,6108.0
2022-01-07 12:25:00,331.3,331.37,330.9,331.03,5206.0,322.1098,322.1778,321.7209,321.8473,5206.0
2022-01-07 12:30:00,331.17,331.43,329.4,329.67,13911.0,321.9834,322.2362,320.2625,320.525,13911.0
2022-01-07 12:35:00,329.4,330.19,329.29,329.42,8821.0,320.2625,321.0306,320.1555,320.2819,8821.0
2022-01-07 12:40:00,329.55,329.62,328.49,328.73,13762.0,320.4083,320.4764,319.3777,319.6111,13762.0
2022-01-07 12:45:00,328.42,328.67,327.6,328.36,9118.0,319.3097,319.5527,318.5124,319.2513,9118.0
2022-01-07 12:50:00,328.41,329.86,328.3,329.62,7617.0,319.2999,320.7097,319.193,320.4764,7617.0
2022-01-07 12:55:00,329.82,329.99,329.18,329.91,9982.0,320.6708,320.8361,320.0486,320.7583,9982.0
2022-01-07 13:00:00,330.07,330.07,329.09,329.39,6509.0,320.9139,320.9139,319.9611,320.2527,6509.0
2022-01-07 13:05:00,329.56,329.99,329.4,329.4,1400.0,320.418,320.8361,320.2625,320.2625,1400.0
2022-01-07 13:10:00,329.0,329.1,328.29,328.29,3130.0,319.8736,319.9708,319.1833,319.1833,3130.0
2022-01-07 13:15:00,327.97,328.53,327.78,328.04,7390.0,318.8721,319.4166,318.6874,318.9402,7390.0
2022-01-07 13:20:00,328.37,328.52,327.98,328.39,2949.0,319.261,319.4069,318.8819,319.2805,2949.0
2022-01-07 13:25:00,328.22,328.82,328.22,328.32,4316.0,319.1152,319.6986,319.1152,319.2124,4316.0
2022-01-07 13:30:00,328.2,328.46,327.94,328.26,4174.0,319.0958,319.3485,318.843,319.1541,4174.0
2022-01-07 13:35:00,328.48,328.79,328.28,328.55,2650.0,319.368,319.6694,319.1735,319.436,2650.0
2022-01-07 13:40:00,328.5,329.36,328.49,329.25,5941.0,319.3874,320.2236,319.3777,320.1166,5941.0
2022-01-07 13:45:00,329.08,329.25,328.83,328.83,1600.0,319.9513,320.1166,319.7083,319.7083,1600.0
2022-01-07 13:50:00,328.56,329.67,328.31,329.11,4983.0,319.4458,320.525,319.2027,319.9805,4983.0
2022-01-07 13:55:00,329.3,329.72,329.11,329.11,4825.0,320.1652,320.5736,319.9805,319.9805,4825.0
2022-01-07 14:00:00,329.24,329.81,329.1,329.44,6292.0,320.1069,320.6611,319.9708,320.3014,6292.0
2022-01-07 14:05:00,329.5,329.71,329.3,329.34,2653.0,320.3597,320.5639,320.1652,320.2041,2653.0
2022-01-07 14:10:00,329.69,329.82,329.31,329.68,3528.0,320.5444,320.6708,320.175,320.5347,3528.0
2022-01-07 14:15:00,329.68,330.06,329.56,329.99,3045.0,320.5347,320.9042,320.418,320.8361,3045.0
2022-01-07 14:20:00,330.02,330.02,328.5,328.5,3164.0,320.8653,320.8653,319.3874,319.3874,3164.0
2022-01-07 14:25:00,328.4,328.68,328.4,328.63,2299.0,319.2902,319.5624,319.2902,319.5138,2299.0
2022-01-07 14:30:00,328.5,328.9,328.48,328.75,4800.0,319.3874,319.7763,319.368,319.6305,4800.0
2022-01-07 14:35:00,328.87,329.58,328.87,329.41,2057.0,319.7472,320.4375,319.7472,320.2722,2057.0
2022-01-07 14:40:00,329.62,329.62,329.18,329.5,2132.0,320.4764,320.4764,320.0486,320.3597,2132.0
2022-01-07 14:45:00,329.61,329.97,329.33,329.65,11096.0,320.4666,320.8167,320.1944,320.5055,11096.0
2022-01-07 14:50:00,329.61,329.97,329.35,329.8,4089.0,320.4666,320.8167,320.2139,320.6514,4089.0
2022-01-07 14:55:00,329.81,329.94,329.46,329.59,4185.0,320.6611,320.7875,320.3208,320.4472,4185.0
2022-01-07 15:00:00,329.65,329.84,329.51,329.63,4644.0,320.5055,320.6903,320.3694,320.4861,4644.0
2022-01-07 15:05:00,329.42,329.97,329.42,329.64,7401.0,320.2819,320.8167,320.2819,320.4958,7401.0
2022-01-07 15:10:00,329.65,329.65,329.06,329.11,1200.0,320.5055,320.5055,319.9319,319.9805,1200.0
2022-01-07 15:15:00,329.01,329.09,328.42,328.77,4719.0,319.8833,319.9611,319.3097,319.6499,4719.0
2022-01-07 15:20:00,328.68,328.72,328.39,328.54,3389.0,319.5624,319.6013,319.2805,319.4263,3389.0
2022-01-07 15:25:00,328.4,328.49,327.8,327.98,6225.0,319.2902,319.3777,318.7069,318.8819,6225.0
2022-01-07 15:30:00,328.0,328.42,327.68,327.86,7490.0,318.9013,319.3097,318.5902,318.7652,7490.0
2022-01-07 15:35:00,327.93,328.27,327.77,327.88,5121.0,318.8332,319.1638,318.6777,318.7846,5121.0
2022-01-07 15:40:00,328.06,328.16,327.45,327.56,8513.0,318.9596,319.0569,318.3666,318.4735,8513.0
2022-01-07 15:45:00,327.66,327.8,326.16,326.16,29293.0,318.5707,318.7069,317.1123,317.1123,29293.0
2022-01-07 15:50:00,326.16,326.47,325.73,326.06,43835.0,317.1123,317.4137,316.6943,317.0151,43835.0
2022-01-07 15:55:00,326.14,326.14,325.59,326.0,62120.0,317.0929,317.0929,316.5582,316.9568,62120.0
2022-01-10 09:30:00,327.63,327.67,326.0,327.18,15094.0,318.5416,318.5805,316.9568,318.104,15094.0
2022-01-10 09:35:00,326.47,327.15,325.66,326.9,2965.0,317.4137,318.0749,316.6262,317.8318,2965.0
2022-01-10 09:40:00,327.73,328.19,326.57,326.9,4071.0,318.6388,319.086,317.511,317.8318,4071.0
2022-01-10 09:45:00,326.07,326.61,324.25,324.37,3522.0,317.0248,317.5499,315.2553,315.372,3522.0
2022-01-10 09:50:00,324.4,325.77,323.14,323.94,2852.0,315.4012,316.7332,314.1761,314.9539,2852.0
2022-01-10 09:55:00,323.94,324.02,322.64,323.02,2500.0,314.9539,315.0317,313.69,314.0594,2500.0
2022-01-10 10:00:00,323.37,323.46,320.73,321.3,10665.0,314.3997,314.4872,311.833,312.3872,10665.0
2022-01-10 10:05:00,321.34,322.41,320.19,320.54,31162.0,312.4261,313.4664,311.308,311.6482,31162.0
2022-01-10 10:10:00,320.27,320.27,317.67,317.93,13804.0,311.3857,311.3857,308.8579,309.1106,13804.0
2022-01-10 10:15:00,318.34,319.06,317.25,317.91,8343.0,309.5093,310.2093,308.4495,309.0912,8343.0
2022-01-10 10:20:00,318.08,319.33,318.08,319.24,8581.0,309.2565,310.4718,309.2565,310.3843,8581.0
2022-01-10 10:25:00,318.43,318.82,317.2,317.52,5541.0,309.5968,309.976,308.4009,308.712,5541.0
2022-01-10 10:30:00,317.32,319.4,317.08,319.31,3916.0,308.5176,310.5399,308.2842,310.4524,3916.0
2022-01-10 10:35:00,319.1,319.49,318.77,319.0,2327.0,310.2482,310.6274,309.9273,310.151,2327.0
2022-01-10 10:40:00,319.0,319.2,317.73,317.78,3681.0,310.151,310.3454,308.9162,308.9648,3681.0
2022-01-10 10:45:00,317.85,318.4,316.91,316.98,3292.0,309.0329,309.5676,308.1189,308.187,3292.0
2022-01-10 10:50:00,316.78,318.99,316.75,318.99,2985.0,307.9925,310.1412,307.9634,310.1412,2985.0
2022-01-10 10:55:00,318.36,319.59,318.36,319.21,1845.0,309.5287,310.7246,309.5287,310.3551,1845.0
2022-01-10 11:00:00,318.68,318.75,318.0,318.41,4449.0,309.8398,309.9079,309.1787,309.5773,4449.0
2022-01-10 11:05:00,318.25,320.14,318.25,320.14,6257.0,309.4218,311.2593,309.4218,311.2593,6257.0
2022-01-10 11:10:00,320.01,320.71,319.44,320.02,7551.0,311.1329,311.8135,310.5788,311.1427,7551.0
2022-01-10 11:15:00,319.65,320.39,319.5,319.88,5776.0,310.7829,311.5024,310.6371,311.0066,5776.0
2022-01-10 11:20:00,319.86,320.11,319.6,320.03,4884.0,310.9871,311.2302,310.7343,311.1524,4884.0
2022-01-10 11:25:00,319.87,320.44,319.23,320.25,4471.0,310.9968,311.551,310.3746,311.3663,4471.0
2022-01-10 11:30:00,320.14,320.14,319.42,319.44,2086.0,311.2593,311.2593,310.5593,310.5788,2086.0
2022-01-10 11:35:00,319.18,319.18,318.93,319.17,1327.0,310.326,310.326,310.0829,310.3162,1327.0
2022-01-10 11:40:00,318.99,319.26,318.6,318.99,2246.0,310.1412,310.4037,309.7621,310.1412,2246.0
2022-01-10 11:45:00,319.38,319.53,319.14,319.53,2064.0,310.5204,310.6663,310.2871,310.6663,2064.0
2022-01-10 11:50:00,319.17,319.17,318.83,318.83,701.0,310.3162,310.3162,309.9857,309.9857,701.0
2022-01-10 11:55:00,318.65,319.08,318.0,319.08,5033.0,309.8107,310.2287,309.1787,310.2287,5033.0
2022-01-10 12:00:00,319.2,319.55,318.75,318.75,2460.0,310.3454,310.6857,309.9079,309.9079,2460.0
2022-01-10 12:05:00,318.58,318.81,318.36,318.37,2315.0,309.7426,309.9662,309.5287,309.5384,2315.0
2022-01-10 12:10:00,318.49,319.09,318.49,318.84,1190.0,309.6551,310.2385,309.6551,309.9954,1190.0
2022-01-10 12:15:00,319.47,319.69,319.27,319.48,2227.0,310.6079,310.8218,310.4135,310.6176,2227.0
2022-01-10 12:20:00,319.28,319.28,318.68,319.14,1902.0,310.4232,310.4232,309.8398,310.2871,1902.0
2022-01-10 12:25:00,318.99,318.99,318.32,318.32,655.0,310.1412,310.1412,309.4898,309.4898,655.0
2022-01-10 12:30:00,318.32,318.41,317.82,317.95,2575.0,309.4898,309.5773,309.0037,309.1301,2575.0
2022-01-10 12:35:00,318.27,318.27,317.56,317.78,2095.0,309.4412,309.4412,308.7509,308.9648,2095.0
2022-01-10 12:40:00,317.55,318.12,317.15,317.15,2459.0,308.7412,309.2954,308.3523,308.3523,2459.0
2022-01-10 12:45:00,317.31,317.81,317.27,317.3,2739.0,308.5078,308.994,308.469,308.4981,2739.0
2022-01-10 12:50:00,317.54,318.84,317.46,318.56,4554.0,308.7315,309.9954,308.6537,309.7232,4554.0
2022-01-10 12:55:00,318.55,319.0,318.53,318.81,3126.0,309.7134,310.151,309.694,309.9662,3126.0
2022-01-10 13:00:00,318.81,319.01,317.99,318.49,12579.0,309.9662,310.1607,309.169,309.6551,12579.0
2022-01-10 13:05:00,318.84,318.84,318.14,318.63,3090.0,309.9954,309.9954,309.3148,309.7912,3090.0
2022-01-10 13:10:00,318.77,319.35,318.7,319.16,1812.0,309.9273,310.4913,309.8593,310.3065,1812.0
2022-01-10 13:15:00,318.91,319.46,318.75,319.46,7170.0,310.0635,310.5982,309.9079,310.5982,7170.0
2022-01-10 13:20:00,319.54,320.1,318.63,320.1,2112.0,310.676,311.2204,309.7912,311.2204,2112.0
2022-01-10 13:25:00,319.88,320.02,319.47,319.47,1086.0,311.0066,311.1427,310.6079,310.6079,1086.0
2022-01-10 13:30:00,319.76,319.93,319.63,319.63,870.0,310.8899,311.0552,310.7635,310.7635,870.0
2022-01-10 13:35:00,319.55,319.57,319.31,319.35,1460.0,310.6857,310.7051,310.4524,310.4913,1460.0
2022-01-10 13:40:00,319.37,320.0,318.77,320.0,2854.0,310.5107,311.1232,309.9273,311.1232,2854.0
2022-01-10 13:45:00,320.1,320.29,319.78,320.0,9372.0,311.2204,311.4052,310.9093,311.1232,9372.0
2022-01-10 13:50:00,319.74,320.36,319.74,319.96,5579.0,310.8704,311.4732,310.8704,311.0843,5579.0
2022-01-10 13:55:00,319.98,320.2,319.37,319.81,2712.0,311.1038,311.3177,310.5107,310.9385,2712.0
2022-01-10 14:00:00,319.81,320.28,319.63,320.03,6147.0,310.9385,311.3955,310.7635,311.1524,6147.0
2022-01-10 14:05:00,320.25,320.5,320.07,320.16,7592.0,311.3663,311.6094,311.1913,311.2788,7592.0
2022-01-10 14:10:00,320.21,320.44,320.0,320.31,13069.0,311.3274,311.551,311.1232,311.4246,13069.0
2022-01-10 14:15:00,320.22,320.5,319.81,319.95,8281.0,311.3371,311.6094,310.9385,311.0746,8281.0
2022-01-10 14:20:00,319.94,320.17,319.87,320.0,2700.0,311.0649,311.2885,310.9968,311.1232,2700.0
2022-01-10 14:25:00,320.0,320.15,319.77,319.97,7100.0,311.1232,311.2691,310.8996,311.0941,7100.0
2022-01-10 14:30:00,320.08,320.18,319.75,319.95,5533.0,311.201,311.2982,310.8802,311.0746,5533.0
2022-01-10 14:35:00,320.08,321.12,320.05,320.76,2200.0,311.201,312.2122,311.1718,311.8621,2200.0
2022-01-10 14:40:00,321.31,321.82,320.94,320.94,4025.0,312.3969,312.8927,312.0371,312.0371,4025.0
2022-01-10 14:45:00,320.78,321.12,319.82,319.82,8612.0,311.8816,312.2122,310.9482,310.9482,8612.0
2022-01-10 14:50:00,319.93,319.93,319.1,319.33,2727.0,311.0552,311.0552,310.2482,310.4718,2727.0
2022-01-10 14:55:00,319.38,320.17,319.37,319.61,4816.0,310.5204,311.2885,310.5107,310.744,4816.0
2022-01-10 15:00:00,320.06,320.13,319.41,319.6,4847.0,311.1816,311.2496,310.5496,310.7343,4847.0
2022-01-10 15:05:00,319.71,319.71,318.81,318.94,2202.0,310.8413,310.8413,309.9662,310.0926,2202.0
2022-01-10 15:10:00,319.21,320.03,319.08,319.21,2211.0,310.3551,311.1524,310.2287,310.3551,2211.0
2022-01-10 15:15:00,319.21,319.83,319.0,319.48,2551.0,310.3551,310.9579,310.151,310.6176,2551.0
2022-01-10 15:20:00,319.37,319.77,319.16,319.76,1433.0,310.5107,310.8996,310.3065,310.8899,1433.0
2022-01-10 15:25:00,320.02,320.26,319.9,319.98,5720.0,311.1427,311.376,311.026,311.1038,5720.0
2022-01-10 15:30:00,320.08,320.26,319.58,319.63,8731.0,311.201,311.376,310.7149,310.7635,8731.0
2022-01-10 15:35:00,319.9,319.97,319.35,319.81,3999.0,311.026,311.0941,310.4913,310.9385,3999.0
2022-01-10 15:40:00,319.89,320.05,319.33,319.77,5127.0,311.0163,311.1718,310.4718,310.8996,5127.0
2022-01-10 15:45:00,319.76,320.21,319.34,320.07,20601.0,310.8899,311.3274,310.4815,311.1913,20601.0
2022-01-10 15:50:00,320.04,320.72,319.97,320.5,25967.0,311.1621,311.8232,311.0941,311.6094,25967.0
2022-01-10 15:55:00,320.5,322.37,320.38,322.35,30396.0,311.6094,313.4275,311.4927,313.408,30396.0
2022-01-11 09:30:00,323.03,324.26,321.01,321.01,14301.0,314.0692,315.265,312.1052,312.1052,14301.0
2022-01-11 09:35:00,319.9,320.03,318.48,319.11,6403.0,311.026,311.1524,309.6454,310.2579,6403.0
2022-01-11 09:40:00,317.93,318.68,316.3,317.65,4127.0,309.1106,309.8398,307.5259,308.8384,4127.0
2022-01-11 09:45:00,316.98,317.38,316.48,316.62,2603.0,308.187,308.5759,307.7009,307.837,2603.0
2022-01-11 09:50:00,317.01,318.03,317.0,317.28,4664.0,308.2162,309.2079,308.2064,308.4787,4664.0
2022-01-11 09:55:00,316.5,316.77,315.68,315.84,4228.0,307.7203,307.9828,306.9231,307.0786,4228.0
2022-01-11 10:00:00,315.81,317.06,315.81,316.41,5150.0,307.0495,308.2648,307.0495,307.6328,5150.0
2022-01-11 10:05:00,316.47,316.94,316.3,316.94,1446.0,307.6911,308.1481,307.5259,308.1481,1446.0
2022-01-11 10:10:00,316.53,317.75,316.52,317.6,3006.0,307.7495,308.9356,307.7398,308.7898,3006.0
2022-01-11 10:15:00,317.39,318.75,317.33,318.75,3200.0,308.5856,309.9079,308.5273,309.9079,3200.0
2022-01-11 10:20:00,318.51,318.53,317.41,318.33,2600.0,309.6746,309.694,308.6051,309.4995,2600.0
2022-01-11 10:25:00,318.01,318.14,317.16,317.57,2927.0,309.1884,309.3148,308.362,308.7606,2927.0
2022-01-11 10:30:00,317.57,318.63,317.57,318.02,4738.0,308.7606,309.7912,308.7606,309.1981,4738.0
2022-01-11 10:35:00,318.19,318.9,317.89,318.23,2500.0,309.3634,310.0537,309.0718,309.4023,2500.0
2022-01-11 10:40:00,318.16,318.16,317.01,317.25,2687.0,309.3343,309.3343,308.2162,308.4495,2687.0
2022-01-11 10:45:00,317.25,318.04,316.86,317.67,4746.0,308.4495,309.2176,308.0703,308.8579,4746.0
2022-01-11 10:50:00,317.18,319.01,317.18,319.0,1774.0,308.3814,310.1607,308.3814,310.151,1774.0
2022-01-11 10:55:00,319.0,319.7,318.9,319.42,3958.0,310.151,310.8315,310.0537,310.5593,3958.0
2022-01-11 11:00:00,319.45,319.74,319.0,319.14,7555.0,310.5885,310.8704,310.151,310.2871,7555.0
2022-01-11 11:05:00,319.08,319.55,318.77,318.88,6589.0,310.2287,310.6857,309.9273,310.0343,6589.0
2022-01-11 11:10:00,319.1,319.4,318.8,318.81,7589.0,310.2482,310.5399,309.9565,309.9662,7589.0
2022-01-11 11:15:00,319.26,320.35,319.26,319.73,5961.0,310.4037,311.4635,310.4037,310.8607,5961.0
2022-01-11 11:20:00,320.14,321.17,320.14,320.37,1970.0,311.2593,312.2608,311.2593,311.483,1970.0
2022-01-11 11:25:00,320.37,320.85,320.37,320.8,2400.0,311.483,311.9496,311.483,311.901,2400.0
2022-01-11 11:30:00,320.7,321.24,320.55,321.06,14245.0,311.8038,312.3288,311.658,312.1538,14245.0
2022-01-11 11:35:00,321.09,321.15,320.56,321.01,3398.0,312.183,312.2413,311.6677,312.1052,3398.0
2022-01-11 11:40:00,321.07,321.55,320.86,321.55,7397.0,312.1635,312.6302,311.9594,312.6302,7397.0
2022-01-11 11:45:00,321.32,321.42,320.79,320.79,2567.0,312.4066,312.5038,311.8913,311.8913,2567.0
2022-01-11 11:50:00,321.1,321.34,320.94,321.07,4973.0,312.1927,312.4261,312.0371,312.1635,4973.0
2022-01-11 11:55:00,321.15,321.39,320.84,321.28,4034.0,312.2413,312.4747,311.9399,312.3677,4034.0
2022-01-11 12:00:00,321.14,321.7,320.53,320.58,11417.0,312.2316,312.7761,311.6385,311.6871,11417.0
2022-01-11 12:05:00,320.94,322.0,320.65,321.97,17558.0,312.0371,313.0677,311.7552,313.0386,17558.0
2022-01-11 12:10:00,322.26,323.42,322.26,323.42,2455.0,313.3205,314.4484,313.3205,314.4484,2455.0
2022-01-11 12:15:00,323.72,323.85,323.24,323.52,4588.0,314.74,314.8664,314.2733,314.5456,4588.0
2022-01-11 12:20:00,323.29,324.65,323.28,324.54,3752.0,314.322,315.6442,314.3122,315.5373,3752.0
2022-01-11 12:25:00,324.5,324.5,323.58,323.89,4779.0,315.4984,315.4984,314.6039,314.9053,4779.0
2022-01-11 12:30:00,323.86,324.51,323.56,324.26,4603.0,314.8761,315.5081,314.5845,315.265,4603.0
2022-01-11 12:35:00,324.25,325.67,324.25,325.52,5751.0,315.2553,316.6359,315.2553,316.4901,5751.0
2022-01-11 12:40:00,325.44,325.97,325.44,325.97,1850.0,316.4123,316.9276,316.4123,316.9276,1850.0
2022-01-11 12:45:00,325.98,326.02,325.43,325.43,4571.0,316.9373,316.9762,316.4026,316.4026,4571.0
2022-01-11 12:50:00,325.78,327.06,325.47,326.78,3605.0,316.7429,317.9874,316.4415,317.7151,3605.0
2022-01-11 12:55:00,326.77,327.71,326.76,327.37,13223.0,317.7054,318.6193,317.6957,318.2888,13223.0
2022-01-11 13:00:00,327.6,327.74,327.19,327.47,8647.0,318.5124,318.6485,318.1138,318.386,8647.0
2022-01-11 13:05:00,327.52,327.53,327.08,327.53,4278.0,318.4346,318.4443,318.0068,318.4443,4278.0
2022-01-11 13:10:00,327.6,328.07,327.59,327.94,1327.0,318.5124,318.9694,318.5027,318.843,1327.0
2022-01-11 13:15:00,328.1,328.98,328.1,328.88,7662.0,318.9985,319.8541,318.9985,319.7569,7662.0
2022-01-11 13:20:00,328.86,330.35,328.85,329.59,13270.0,319.7374,321.1861,319.7277,320.4472,13270.0
2022-01-11 13:25:00,329.58,330.25,329.25,330.14,29325.0,320.4375,321.0889,320.1166,320.9819,29325.0
2022-01-11 13:30:00,330.19,330.24,329.78,329.86,6500.0,321.0306,321.0792,320.6319,320.7097,6500.0
2022-01-11 13:35:00,330.03,331.04,330.03,330.97,11534.0,320.875,321.857,320.875,321.7889,11534.0
2022-01-11 13:40:00,330.97,330.97,330.52,330.57,6045.0,321.7889,321.7889,321.3514,321.4,6045.0
2022-01-11 13:45:00,330.57,331.13,330.55,331.06,6624.0,321.4,321.9445,321.3806,321.8764,6624.0
2022-01-11 13:50:00,330.94,331.85,330.78,331.48,8238.0,321.7597,322.6445,321.6042,322.2848,8238.0
2022-01-11 13:55:00,331.76,332.55,331.76,332.44,10941.0,322.557,323.3251,322.557,323.2181,10941.0
2022-01-11 14:00:00,332.04,332.66,332.04,332.44,4605.0,322.8292,323.432,322.8292,323.2181,4605.0
2022-01-11 14:05:00,332.47,332.5,331.92,331.99,7677.0,323.2473,323.2765,322.7126,322.7806,7677.0
2022-01-11 14:10:00,331.86,332.26,331.79,332.26,3165.0,322.6542,323.0431,322.5862,323.0431,3165.0
2022-01-11 14:15:00,332.28,332.53,332.21,332.28,2985.0,323.0626,323.3056,322.9945,323.0626,2985.0
2022-01-11 14:20:00,332.25,333.29,332.2,333.14,4642.0,323.0334,324.0446,322.9848,323.8987,4642.0
2022-01-11 14:25:00,333.31,334.12,333.31,334.04,6442.0,324.064,324.8515,324.064,324.7738,6442.0
2022-01-11 14:30:00,334.02,334.06,333.63,333.79,4372.0,324.7543,324.7932,324.3751,324.5307,4372.0
2022-01-11 14:35:00,333.76,334.22,333.72,334.22,2869.0,324.5015,324.9488,324.4626,324.9488,2869.0
2022-01-11 14:40:00,334.13,334.23,333.94,334.02,3701.0,324.8613,324.9585,324.6765,324.7543,3701.0
2022-01-11 14:45:00,333.97,334.2,333.93,334.0,5923.0,324.7057,324.9293,324.6668,324.7349,5923.0
2022-01-11 14:50:00,333.84,334.09,333.25,334.08,7365.0,324.5793,324.8224,324.0057,324.8126,7365.0
2022-01-11 14:55:00,334.06,334.61,334.05,334.07,3757.0,324.7932,325.3279,324.7835,324.8029,3757.0
2022-01-11 15:00:00,334.16,334.35,333.98,334.19,4055.0,324.8904,325.0752,324.7154,324.9196,4055.0
2022-01-11 15:05:00,334.19,334.63,334.18,334.56,3696.0,324.9196,325.3474,324.9099,325.2793,3696.0
2022-01-11 15:10:00,334.54,334.54,333.93,334.17,4133.0,325.2599,325.2599,324.6668,324.9001,4133.0
2022-01-11 15:15:00,334.31,334.71,334.28,334.42,15714.0,325.0363,325.4252,325.0071,325.1432,15714.0
2022-01-11 15:20:00,334.47,334.76,334.46,334.5,6581.0,325.1918,325.4738,325.1821,325.221,6581.0
2022-01-11 15:25:00,334.37,334.43,334.07,334.17,2716.0,325.0946,325.1529,324.8029,324.9001,2716.0
2022-01-11 15:30:00,334.23,334.29,333.86,333.88,10911.0,324.9585,325.0168,324.5987,324.6182,10911.0
2022-01-11 15:35:00,333.91,334.02,333.36,333.37,9140.0,324.6474,324.7543,324.1126,324.1223,9140.0
2022-01-11 15:40:00,333.37,333.95,333.31,333.84,10255.0,324.1223,324.6862,324.064,324.5793,10255.0
2022-01-11 15:45:00,333.8,334.16,333.67,333.88,8907.0,324.5404,324.8904,324.414,324.6182,8907.0
2022-01-11 15:50:00,334.0,334.18,333.37,333.73,26915.0,324.7349,324.9099,324.1223,324.4724,26915.0
2022-01-11 15:55:00,333.61,334.46,333.61,333.86,75942.0,324.3557,325.1821,324.3557,324.5987,75942.0
2022-01-12 09:30:00,338.28,341.24,338.0,341.24,13866.0,328.8961,331.774,328.6239,331.774,13866.0
2022-01-12 09:35:00,341.26,345.0,341.02,345.0,12116.0,331.7935,335.4297,331.5601,335.4297,12116.0
2022-01-12 09:40:00,344.75,344.97,342.98,343.5,10806.0,335.1867,335.4006,333.4658,333.9713,10806.0
2022-01-12 09:45:00,344.5,344.77,344.0,344.32,8786.0,334.9436,335.2061,334.4575,334.7686,8786.0
2022-01-12 09:50:00,343.81,344.05,342.97,343.34,1400.0,334.2727,334.5061,333.456,333.8158,1400.0
2022-01-12 09:55:00,343.69,343.69,341.97,342.65,5458.0,334.1561,334.1561,332.4838,333.1449,5458.0
2022-01-12 10:00:00,342.16,342.95,340.7,341.31,4701.0,332.6685,333.4366,331.249,331.8421,4701.0
2022-01-12 10:05:00,340.73,340.98,339.53,340.36,70382.0,331.2782,331.5212,330.1115,330.9184,70382.0
2022-01-12 10:10:00,340.3,340.41,339.36,339.88,3847.0,330.8601,330.967,329.9462,330.4518,3847.0
2022-01-12 10:15:00,339.4,339.89,339.0,339.35,6480.0,329.9851,330.4615,329.5962,329.9365,6480.0
2022-01-12 10:20:00,338.87,339.88,338.87,339.76,3100.0,329.4698,330.4518,329.4698,330.3351,3100.0
2022-01-12 10:25:00,339.79,340.0,338.74,338.91,2566.0,330.3642,330.5684,329.3434,329.5087,2566.0
2022-01-12 10:30:00,339.33,339.89,338.6,339.89,2200.0,329.917,330.4615,329.2073,330.4615,2200.0
2022-01-12 10:35:00,339.98,340.43,338.45,338.69,3420.0,330.549,330.9865,329.0614,329.2948,3420.0
2022-01-12 10:40:00,338.41,338.45,335.93,336.51,73503.0,329.0225,329.0614,326.6113,327.1752,73503.0
2022-01-12 10:45:00,336.12,336.9,335.68,336.61,3821.0,326.7961,327.5544,326.3683,327.2725,3821.0
2022-01-12 10:50:00,336.63,336.69,336.23,336.38,2000.0,327.2919,327.3502,326.903,327.0488,2000.0
2022-01-12 10:55:00,336.02,337.0,336.01,336.65,3349.0,326.6988,327.6516,326.6891,327.3114,3349.0
2022-01-12 11:00:00,336.71,337.31,336.64,337.3,1630.0,327.3697,327.953,327.3016,327.9433,1630.0
2022-01-12 11:05:00,336.2,336.2,334.5,335.24,996.0,326.8738,326.8738,325.221,325.9405,996.0
2022-01-12 11:10:00,334.82,335.27,334.73,334.73,1172.0,325.5321,325.9696,325.4446,325.4446,1172.0
2022-01-12 11:15:00,334.56,334.56,333.77,334.11,2298.0,325.2793,325.2793,324.5112,324.8418,2298.0
2022-01-12 11:20:00,333.62,334.55,333.62,334.55,1822.0,324.3654,325.2696,324.3654,325.2696,1822.0
2022-01-12 11:25:00,334.73,335.54,334.54,335.35,1830.0,325.4446,326.2321,325.2599,326.0474,1830.0
2022-01-12 11:30:00,335.58,335.91,335.58,335.79,1726.0,326.271,326.5919,326.271,326.4752,1726.0
2022-01-12 11:35:00,335.66,336.16,335.66,335.77,3119.0,326.3488,326.8349,326.3488,326.4558,3119.0
2022-01-12 11:40:00,335.64,336.61,334.32,334.48,13627.0,326.3294,327.2725,325.046,325.2015,13627.0
2022-01-12 11:45:00,334.89,335.06,334.89,335.0,514.0,325.6002,325.7655,325.6002,325.7071,514.0
2022-01-12 11:50:00,335.24,335.24,334.71,334.71,1536.0,325.9405,325.9405,325.4252,325.4252,1536.0
2022-01-12 11:55:00,334.97,335.05,334.03,334.63,2248.0,325.678,325.7557,324.764,325.3474,2248.0
2022-01-12 12:00:00,334.65,334.82,334.18,334.18,920.0,325.3668,325.5321,324.9099,324.9099,920.0
2022-01-12 12:05:00,334.25,334.25,333.44,333.52,2387.0,324.9779,324.9779,324.1904,324.2682,2387.0
2022-01-12 12:10:00,333.37,333.75,333.07,333.75,2794.0,324.1223,324.4918,323.8307,324.4918,2794.0
2022-01-12 12:15:00,333.92,334.79,333.83,334.71,3402.0,324.6571,325.5029,324.5696,325.4252,3402.0
2022-01-12 12:20:00,334.87,334.87,334.54,334.75,1520.0,325.5807,325.5807,325.2599,325.4641,1520.0
2022-01-12 12:25:00,334.54,334.94,334.38,334.46,3400.0,325.2599,325.6488,325.1043,325.1821,3400.0
2022-01-12 12:30:00,334.45,334.45,333.14,333.14,3033.0,325.1724,325.1724,323.8987,323.8987,3033.0
2022-01-12 12:35:00,333.1,333.52,332.59,332.71,26184.0,323.8598,324.2682,323.364,323.4806,26184.0
2022-01-12 12:40:00,332.69,333.07,332.43,332.72,4232.0,323.4612,323.8307,323.2084,323.4904,4232.0
2022-01-12 12:45:00,332.72,333.07,332.37,332.98,3640.0,323.4904,323.8307,323.1501,323.7432,3640.0
2022-01-12 12:50:00,333.0,333.17,332.44,333.0,6747.0,323.7626,323.9279,323.2181,323.7626,6747.0
2022-01-12 12:55:00,333.04,333.21,332.68,332.88,6149.0,323.8015,323.9668,323.4515,323.6459,6149.0
2022-01-12 13:00:00,332.91,333.06,332.31,332.61,2300.0,323.6751,323.8209,323.0917,323.3834,2300.0
2022-01-12 13:05:00,332.42,333.15,332.42,333.0,7085.0,323.1987,323.9084,323.1987,323.7626,7085.0
2022-01-12 13:10:00,333.02,333.16,332.05,332.58,3573.0,323.782,323.9182,322.839,323.3543,3573.0
2022-01-12 13:15:00,332.66,333.02,332.43,332.44,2515.0,323.432,323.782,323.2084,323.2181,2515.0
2022-01-12 13:20:00,332.55,332.64,332.27,332.63,1692.0,323.3251,323.4126,323.0529,323.4029,1692.0
2022-01-12 13:25:00,332.92,333.04,332.77,332.78,4893.0,323.6848,323.8015,323.539,323.5487,4893.0
2022-01-12 13:30:00,332.41,332.63,332.22,332.22,1516.0,323.189,323.4029,323.0042,323.0042,1516.0
2022-01-12 13:35:00,332.21,332.48,332.0,332.34,3246.0,322.9945,323.257,322.7903,323.1209,3246.0
2022-01-12 13:40:00,332.62,333.11,332.62,332.98,4174.0,323.3931,323.8696,323.3931,323.7432,4174.0
2022-01-12 13:45:00,333.0,333.14,332.61,332.74,3500.0,323.7626,323.8987,323.3834,323.5098,3500.0
2022-01-12 13:50:00,332.62,332.82,332.34,332.54,2626.0,323.3931,323.5876,323.1209,323.3154,2626.0
2022-01-12 13:55:00,332.39,332.84,332.39,332.84,3524.0,323.1695,323.607,323.1695,323.607,3524.0
2022-01-12 14:00:00,332.63,332.63,332.13,332.4,1201.0,323.4029,323.4029,322.9167,323.1792,1201.0
2022-01-12 14:05:00,332.14,332.67,332.01,332.55,2256.0,322.9265,323.4418,322.8001,323.3251,2256.0
2022-01-12 14:10:00,332.43,333.0,332.41,332.99,2100.0,323.2084,323.7626,323.189,323.7529,2100.0
2022-01-12 14:15:00,333.0,333.14,332.85,332.98,9713.0,323.7626,323.8987,323.6168,323.7432,9713.0
2022-01-12 14:20:00,333.0,333.92,332.97,333.02,18827.0,323.7626,324.6571,323.7334,323.782,18827.0
2022-01-12 14:25:00,332.85,333.09,332.73,332.93,7683.0,323.6168,323.8501,323.5001,323.6945,7683.0
2022-01-12 14:30:00,332.88,333.0,332.67,332.68,2727.0,323.6459,323.7626,323.4418,323.4515,2727.0
2022-01-12 14:35:00,332.87,332.9,332.62,332.79,1300.0,323.6362,323.6654,323.3931,323.5584,1300.0
2022-01-12 14:40:00,332.87,333.02,332.65,332.87,3823.0,323.6362,323.782,323.4223,323.6362,3823.0
2022-01-12 14:45:00,332.64,332.92,332.56,332.92,1400.0,323.4126,323.6848,323.3348,323.6848,1400.0
2022-01-12 14:50:00,332.93,333.0,332.66,332.66,2556.0,323.6945,323.7626,323.432,323.432,2556.0
2022-01-12 14:55:00,332.74,332.99,332.55,332.99,2862.0,323.5098,323.7529,323.3251,323.7529,2862.0
2022-01-12 15:00:00,332.99,333.03,332.27,332.44,6433.0,323.7529,323.7918,323.0529,323.2181,6433.0
2022-01-12 15:05:00,332.08,332.32,331.97,332.03,2709.0,322.8681,323.1015,322.7612,322.8195,2709.0
2022-01-12 15:10:00,332.12,332.61,332.12,332.53,2230.0,322.907,323.3834,322.907,323.3056,2230.0
2022-01-12 15:15:00,332.62,332.89,332.61,332.8,3354.0,323.3931,323.6557,323.3834,323.5682,3354.0
2022-01-12 15:20:00,332.69,333.02,332.68,332.86,6406.0,323.4612,323.782,323.4515,323.6265,6406.0
2022-01-12 15:25:00,332.57,333.01,332.57,332.73,5567.0,323.3445,323.7723,323.3445,323.5001,5567.0
2022-01-12 15:30:00,332.76,333.0,332.55,332.69,8107.0,323.5293,323.7626,323.3251,323.4612,8107.0
2022-01-12 15:35:00,332.81,332.93,332.39,332.69,4340.0,323.5779,323.6945,323.1695,323.4612,4340.0
2022-01-12 15:40:00,332.74,333.65,332.62,333.63,11026.0,323.5098,324.3946,323.3931,324.3751,11026.0
2022-01-12 15:45:00,333.64,333.99,332.9,333.1,17161.0,324.3848,324.7251,323.6654,323.8598,17161.0
2022-01-12 15:50:00,333.14,333.44,332.72,332.79,26012.0,323.8987,324.1904,323.4904,323.5584,26012.0
2022-01-12 15:55:00,332.73,333.16,331.3,332.11,74184.0,323.5001,323.9182,322.1098,322.8973,74184.0
2022-01-13 09:30:00,333.92,336.54,333.92,335.83,6245.0,324.6571,327.2044,324.6571,326.5141,6245.0
2022-01-13 09:35:00,336.86,338.99,336.85,338.56,3205.0,327.5155,329.5864,327.5058,329.1684,3205.0
2022-01-13 09:40:00,338.58,339.13,336.98,337.68,1200.0,329.1878,329.7226,327.6322,328.3128,1200.0
2022-01-13 09:45:00,338.0,339.0,337.9,339.0,8262.0,328.6239,329.5962,328.5267,329.5962,8262.0
2022-01-13 09:50:00,339.97,340.1,339.35,339.92,1091.0,330.5393,330.6656,329.9365,330.4906,1091.0
2022-01-13 09:55:00,340.34,342.77,340.09,342.77,4880.0,330.899,333.2616,330.6559,333.2616,4880.0
2022-01-13 10:00:00,342.66,342.87,341.03,341.48,5223.0,333.1546,333.3588,331.5699,332.0074,5223.0
2022-01-13 10:05:00,341.0,342.67,340.59,342.53,7307.0,331.5407,333.1644,331.1421,333.0282,7307.0
2022-01-13 10:10:00,342.28,343.41,342.28,343.12,8343.0,332.7852,333.8838,332.7852,333.6019,8343.0
2022-01-13 10:15:00,342.75,343.32,342.21,342.52,7971.0,333.2421,333.7963,332.7171,333.0185,7971.0
2022-01-13 10:20:00,342.64,344.06,342.64,343.76,8320.0,333.1352,334.5158,333.1352,334.2241,8320.0
2022-01-13 10:25:00,343.8,344.12,343.08,343.4,16672.0,334.263,334.5741,333.563,333.8741,16672.0
2022-01-13 10:30:00,343.29,343.29,341.74,342.35,6722.0,333.7672,333.7672,332.2602,332.8532,6722.0
2022-01-13 10:35:00,342.41,343.73,342.02,343.53,4578.0,332.9116,334.195,332.5324,334.0005,4578.0
2022-01-13 10:40:00,343.49,344.0,343.35,343.54,7265.0,333.9616,334.4575,333.8255,334.0102,7265.0
2022-01-13 10:45:00,343.73,345.28,343.56,344.8,5812.0,334.195,335.702,334.0297,335.2353,5812.0
2022-01-13 10:50:00,343.55,344.21,343.01,343.94,16114.0,334.0199,334.6616,333.4949,334.3991,16114.0
2022-01-13 10:55:00,343.88,344.14,342.49,343.71,5734.0,334.3408,334.5936,332.9894,334.1755,5734.0
2022-01-13 11:00:00,343.66,344.58,343.49,344.03,5361.0,334.1269,335.0214,333.9616,334.4866,5361.0
2022-01-13 11:05:00,343.79,344.12,343.53,343.82,4807.0,334.2533,334.5741,334.0005,334.2825,4807.0
2022-01-13 11:10:00,343.54,343.78,343.18,343.68,2172.0,334.0102,334.2436,333.6602,334.1463,2172.0
2022-01-13 11:15:00,343.53,343.94,343.02,343.39,4028.0,334.0005,334.3991,333.5046,333.8644,4028.0
2022-01-13 11:20:00,343.33,344.37,343.33,344.28,2555.0,333.806,334.8172,333.806,334.7297,2555.0
2022-01-13 11:25:00,344.01,344.09,343.49,343.71,2308.0,334.4672,334.545,333.9616,334.1755,2308.0
2022-01-13 11:30:00,343.88,343.94,343.19,343.5,2488.0,334.3408,334.3991,333.6699,333.9713,2488.0
2022-01-13 11:35:00,343.27,343.36,342.91,343.11,1301.0,333.7477,333.8352,333.3977,333.5922,1301.0
2022-01-13 11:40:00,342.8,343.12,342.8,342.99,800.0,333.2908,333.6019,333.2908,333.4755,800.0
2022-01-13 11:45:00,343.21,343.86,343.21,343.63,1600.0,333.6894,334.3213,333.6894,334.0977,1600.0
2022-01-13 11:50:00,343.47,344.0,343.17,343.33,3619.0,333.9422,334.4575,333.6505,333.806,3619.0
2022-01-13 11:55:00,343.0,343.0,342.0,342.3,1427.0,333.4852,333.4852,332.5129,332.8046,1427.0
2022-01-13 12:00:00,342.2,342.91,341.48,341.48,1887.0,332.7074,333.3977,332.0074,332.0074,1887.0
2022-01-13 12:05:00,340.9,340.94,340.68,340.68,600.0,331.4435,331.4823,331.2296,331.2296,600.0
2022-01-13 12:10:00,340.8,340.8,340.0,340.38,1242.0,331.3462,331.3462,330.5684,330.9379,1242.0
2022-01-13 12:15:00,339.78,339.78,338.88,338.88,1100.0,330.3545,330.3545,329.4795,329.4795,1100.0
2022-01-13 12:20:00,338.01,338.13,337.56,337.63,1241.0,328.6336,328.7503,328.1961,328.2642,1241.0
2022-01-13 12:25:00,338.56,338.57,338.13,338.13,1007.0,329.1684,329.1781,328.7503,328.7503,1007.0
2022-01-13 12:30:00,337.92,338.78,337.9,338.16,1103.0,328.5461,329.3823,328.5267,328.7795,1103.0
2022-01-13 12:35:00,338.47,339.48,338.42,338.42,3217.0,329.0809,330.0628,329.0323,329.0323,3217.0
2022-01-13 12:40:00,338.42,338.54,338.24,338.42,728.0,329.0323,329.1489,328.8572,329.0323,728.0
2022-01-13 12:45:00,338.31,338.54,337.45,337.54,1970.0,328.9253,329.1489,328.0892,328.1767,1970.0
2022-01-13 12:50:00,337.38,337.55,336.51,337.17,9396.0,328.0211,328.1864,327.1752,327.8169,9396.0
2022-01-13 12:55:00,337.2,337.89,337.02,337.89,2670.0,327.8461,328.517,327.6711,328.517,2670.0
2022-01-13 13:00:00,337.62,337.62,335.38,335.85,29550.0,328.2544,328.2544,326.0766,326.5335,29550.0
2022-01-13 13:05:00,335.81,336.85,335.05,336.48,14210.0,326.4947,327.5058,325.7557,327.1461,14210.0
2022-01-13 13:10:00,336.53,336.89,335.9,336.03,11295.0,327.1947,327.5447,326.5822,326.7086,11295.0
2022-01-13 13:15:00,336.36,336.36,335.24,336.08,8568.0,327.0294,327.0294,325.9405,326.7572,8568.0
2022-01-13 13:20:00,336.16,337.31,336.15,337.31,1901.0,326.8349,327.953,326.8252,327.953,1901.0
2022-01-13 13:25:00,337.6,338.35,337.54,337.56,1447.0,328.235,328.9642,328.1767,328.1961,1447.0
2022-01-13 13:30:00,337.81,337.81,337.53,337.76,449.0,328.4392,328.4392,328.1669,328.3906,449.0
2022-01-13 13:35:00,337.76,338.45,337.76,337.88,1651.0,328.3906,329.0614,328.3906,328.5072,1651.0
2022-01-13 13:40:00,337.53,337.53,337.53,337.53,100.0,328.1669,328.1669,328.1669,328.1669,100.0
2022-01-13 13:45:00,337.52,338.15,337.51,338.15,652.0,328.1572,328.7697,328.1475,328.7697,652.0
2022-01-13 13:50:00,338.6,338.87,338.58,338.87,600.0,329.2073,329.4698,329.1878,329.4698,600.0
2022-01-13 13:55:00,338.86,339.48,338.73,339.42,700.0,329.46,330.0628,329.3337,330.0045,700.0
2022-01-13 14:00:00,339.1,339.3,339.1,339.3,230.0,329.6934,329.8878,329.6934,329.8878,230.0
2022-01-13 14:05:00,339.18,339.35,338.94,339.35,927.0,329.7712,329.9365,329.5378,329.9365,927.0
2022-01-13 14:10:00,339.05,340.18,339.02,340.13,5637.0,329.6448,330.7434,329.6156,330.6948,5637.0
2022-01-13 14:15:00,340.25,340.34,339.53,339.99,9312.0,330.8115,330.899,330.1115,330.5587,9312.0
2022-01-13 14:20:00,339.99,340.96,339.74,340.53,8378.0,330.5587,331.5018,330.3156,331.0837,8378.0
2022-01-13 14:25:00,340.47,340.54,340.0,340.4,1873.0,331.0254,331.0934,330.5684,330.9573,1873.0
2022-01-13 14:30:00,340.22,340.49,339.0,339.41,7631.0,330.7823,331.0448,329.5962,329.9948,7631.0
2022-01-13 14:35:00,339.05,339.5,338.48,338.48,1601.0,329.6448,330.0823,329.0906,329.0906,1601.0
2022-01-13 14:40:00,338.49,338.97,337.16,338.87,5269.0,329.1003,329.567,327.8072,329.4698,5269.0
2022-01-13 14:45:00,338.87,339.27,337.82,337.91,3645.0,329.4698,329.8587,328.4489,328.5364,3645.0
2022-01-13 14:50:00,337.5,337.9,337.01,337.35,3899.0,328.1378,328.5267,327.6614,327.9919,3899.0
2022-01-13 14:55:00,337.68,338.45,337.68,338.01,1845.0,328.3128,329.0614,328.3128,328.6336,1845.0
2022-01-13 15:00:00,337.91,338.14,337.16,337.32,2067.0,328.5364,328.76,327.8072,327.9628,2067.0
2022-01-13 15:05:00,337.51,337.51,336.98,337.03,2300.0,328.1475,328.1475,327.6322,327.6808,2300.0
2022-01-13 15:10:00,336.83,337.07,336.34,336.44,2012.0,327.4864,327.7197,327.01,327.1072,2012.0
2022-01-13 15:15:00,336.33,336.79,336.33,336.44,2268.0,327.0002,327.4475,327.0002,327.1072,2268.0
2022-01-13 15:20:00,336.47,336.53,335.78,335.78,1900.0,327.1363,327.1947,326.4655,326.4655,1900.0
2022-01-13 15:25:00,335.6,336.55,335.58,336.47,4140.0,326.2905,327.2141,326.271,327.1363,4140.0
2022-01-13 15:30:00,336.56,336.78,336.38,336.78,2554.0,327.2238,327.4377,327.0488,327.4377,2554.0
2022-01-13 15:35:00,336.72,336.72,335.51,335.59,14368.0,327.3794,327.3794,326.203,326.2808,14368.0
2022-01-13 15:40:00,335.71,335.9,335.31,335.47,3815.0,326.3974,326.5822,326.0085,326.1641,3815.0
2022-01-13 15:45:00,335.38,335.6,334.7,334.98,7308.0,326.0766,326.2905,325.4154,325.6877,7308.0
2022-01-13 15:50:00,335.13,335.9,334.93,335.78,10437.0,325.8335,326.5822,325.6391,326.4655,10437.0
2022-01-13 15:55:00,335.58,336.47,335.01,336.4,33336.0,326.271,327.1363,325.7168,327.0683,33336.0
2022-01-14 09:30:00,333.53,333.72,330.14,331.81,10000.0,324.2779,324.4626,320.9819,322.6056,10000.0
2022-01-14 09:35:00,330.41,334.71,330.41,334.71,2600.0,321.2444,325.4252,321.2444,325.4252,2600.0
2022-01-14 09:40:00,334.45,335.62,333.99,334.94,4611.0,325.1724,326.3099,324.7251,325.6488,4611.0
2022-01-14 09:45:00,335.0,335.3,334.41,335.3,2608.0,325.7071,325.9988,325.1335,325.9988,2608.0
2022-01-14 09:50:00,334.68,335.08,334.22,334.22,1625.0,325.396,325.7849,324.9488,324.9488,1625.0
2022-01-14 09:55:00,335.13,335.77,334.92,335.77,8724.0,325.8335,326.4558,325.6293,326.4558,8724.0
2022-01-14 10:00:00,335.05,335.35,334.05,334.1,5958.0,325.7557,326.0474,324.7835,324.8321,5958.0
2022-01-14 10:05:00,334.72,335.27,334.72,335.26,6994.0,325.4349,325.9696,325.4349,325.9599,6994.0
2022-01-14 10:10:00,334.16,334.67,334.0,334.67,1426.0,324.8904,325.3863,324.7349,325.3863,1426.0
2022-01-14 10:15:00,335.15,335.32,334.22,334.89,4414.0,325.853,326.0182,324.9488,325.6002,4414.0
2022-01-14 10:20:00,334.36,334.36,332.51,333.19,6142.0,325.0849,325.0849,323.2862,323.9473,6142.0
2022-01-14 10:25:00,333.22,333.31,332.49,332.49,1721.0,323.9765,324.064,323.2667,323.2667,1721.0
2022-01-14 10:30:00,332.79,332.86,332.17,332.86,1268.0,323.5584,323.6265,322.9556,323.6265,1268.0
2022-01-14 10:35:00,333.09,333.7,332.0,332.17,750.0,323.8501,324.4432,322.7903,322.9556,750.0
2022-01-14 10:40:00,331.91,331.91,331.0,331.0,1800.0,322.7028,322.7028,321.8181,321.8181,1800.0
2022-01-14 10:45:00,330.91,331.68,330.9,331.68,804.0,321.7306,322.4792,321.7209,322.4792,804.0
2022-01-14 10:50:00,330.71,330.71,330.31,330.31,364.0,321.5361,321.5361,321.1472,321.1472,364.0
2022-01-14 10:55:00,330.91,330.91,330.9,330.91,100.0,321.7306,321.7306,321.7209,321.7306,100.0
2022-01-14 11:00:00,331.24,331.24,330.67,330.67,500.0,322.0514,322.0514,321.4972,321.4972,500.0
2022-01-14 11:05:00,330.86,330.86,329.95,329.96,2359.0,321.682,321.682,320.7972,320.8069,2359.0
2022-01-14 11:10:00,329.85,329.85,329.0,329.45,2450.0,320.7,320.7,319.8736,320.3111,2450.0
2022-01-14 11:15:00,328.97,329.11,328.97,329.0,400.0,319.8444,319.9805,319.8444,319.8736,400.0
2022-01-14 11:20:00,329.1,329.65,328.81,329.65,1089.0,319.9708,320.5055,319.6888,320.5055,1089.0
2022-01-14 11:25:00,330.3,330.3,329.35,329.36,954.0,321.1375,321.1375,320.2139,320.2236,954.0
2022-01-14 11:30:00,329.55,330.18,329.44,330.18,1825.0,320.4083,321.0208,320.3014,321.0208,1825.0
2022-01-14 11:35:00,330.25,330.97,330.18,330.58,1723.0,321.0889,321.7889,321.0208,321.4097,1723.0
2022-01-14 11:40:00,330.56,331.16,330.39,331.16,1455.0,321.3903,321.9736,321.225,321.9736,1455.0
2022-01-14 11:45:00,331.48,331.84,331.23,331.4,1530.0,322.2848,322.6348,322.0417,322.207,1530.0
2022-01-14 11:50:00,331.6,331.6,331.1,331.1,500.0,322.4014,322.4014,321.9153,321.9153,500.0
2022-01-14 11:55:00,330.82,331.02,330.33,330.69,700.0,321.6431,321.8375,321.1667,321.5167,700.0
2022-01-14 12:00:00,330.53,330.63,330.21,330.22,1310.0,321.3611,321.4583,321.05,321.0597,1310.0
2022-01-14 12:05:00,330.36,330.36,329.83,330.0,949.0,321.1958,321.1958,320.6805,320.8458,949.0
2022-01-14 12:10:00,329.81,329.92,329.32,329.38,1067.0,320.6611,320.768,320.1847,320.243,1067.0
2022-01-14 12:15:00,329.6,329.95,329.59,329.94,405.0,320.4569,320.7972,320.4472,320.7875,405.0
2022-01-14 12:20:00,329.69,329.69,329.47,329.48,400.0,320.5444,320.5444,320.3305,320.3402,400.0
2022-01-14 12:25:00,329.13,329.38,328.8,328.8,2407.0,320.0,320.243,319.6791,319.6791,2407.0
2022-01-14 12:30:00,328.8,329.07,328.5,328.94,1800.0,319.6791,319.9416,319.3874,319.8152,1800.0
2022-01-14 12:35:00,328.57,328.97,328.5,328.5,1782.0,319.4555,319.8444,319.3874,319.3874,1782.0
2022-01-14 12:40:00,328.01,328.05,327.25,327.74,1709.0,318.911,318.9499,318.1721,318.6485,1709.0
2022-01-14 12:45:00,327.71,327.93,327.24,327.24,1376.0,318.6193,318.8332,318.1624,318.1624,1376.0
2022-01-14 12:50:00,327.47,327.48,326.02,326.02,6549.0,318.386,318.3957,316.9762,316.9762,6549.0
2022-01-14 12:55:00,326.25,326.31,324.82,325.07,12738.0,317.1998,317.2582,315.8095,316.0526,12738.0
2022-01-14 13:00:00,325.07,325.6,324.96,325.39,10276.0,316.0526,316.5679,315.9456,316.3637,10276.0
2022-01-14 13:05:00,325.52,325.52,324.58,324.59,2979.0,316.4901,316.4901,315.5762,315.5859,2979.0
2022-01-14 13:10:00,324.69,325.15,324.59,324.94,2963.0,315.6831,316.1304,315.5859,315.9262,2963.0
2022-01-14 13:15:00,325.0,325.48,324.8,324.8,1600.0,315.9845,316.4512,315.7901,315.7901,1600.0
2022-01-14 13:20:00,325.1,325.1,324.61,324.62,820.0,316.0817,316.0817,315.6053,315.6151,820.0
2022-01-14 13:25:00,324.35,325.12,324.35,325.07,2886.0,315.3526,316.1012,315.3526,316.0526,2886.0
2022-01-14 13:30:00,325.18,325.21,325.05,325.05,500.0,316.1595,316.1887,316.0331,316.0331,500.0
2022-01-14 13:35:00,324.79,324.97,324.52,324.52,4000.0,315.7803,315.9554,315.5178,315.5178,4000.0
2022-01-14 13:40:00,324.51,324.71,324.0,324.69,5174.0,315.5081,315.7026,315.0123,315.6831,5174.0
2022-01-14 13:45:00,324.87,325.22,324.17,325.2,5619.0,315.8581,316.1984,315.1775,316.179,5619.0
2022-01-14 13:50:00,324.8,325.06,324.15,324.21,7278.0,315.7901,316.0429,315.1581,315.2164,7278.0
2022-01-14 13:55:00,324.31,324.79,324.1,324.42,7742.0,315.3137,315.7803,315.1095,315.4206,7742.0
2022-01-14 14:00:00,324.3,325.32,324.0,324.96,8705.0,315.3039,316.2956,315.0123,315.9456,8705.0
2022-01-14 14:05:00,324.99,324.99,324.04,324.26,5538.0,315.9748,315.9748,315.0512,315.265,5538.0
2022-01-14 14:10:00,324.25,324.25,323.71,324.12,4560.0,315.2553,315.2553,314.7303,315.1289,4560.0
2022-01-14 14:15:00,324.2,324.51,323.34,323.38,4367.0,315.2067,315.5081,314.3706,314.4095,4367.0
2022-01-14 14:20:00,323.65,323.96,323.01,323.43,10162.0,314.672,314.9734,314.0497,314.4581,10162.0
2022-01-14 14:25:00,323.56,323.56,322.87,322.87,3410.0,314.5845,314.5845,313.9136,313.9136,3410.0
2022-01-14 14:30:00,323.04,324.08,322.87,324.07,5956.0,314.0789,315.09,313.9136,315.0803,5956.0
2022-01-14 14:35:00,324.09,324.34,323.38,323.78,7688.0,315.0998,315.3428,314.4095,314.7984,7688.0
2022-01-14 14:40:00,323.99,324.19,323.68,323.92,3400.0,315.0025,315.197,314.7011,314.9345,3400.0
2022-01-14 14:45:00,324.22,324.96,324.13,324.96,1625.0,315.2262,315.9456,315.1387,315.9456,1625.0
2022-01-14 14:50:00,324.83,326.5,324.83,326.5,3135.0,315.8192,317.4429,315.8192,317.4429,3135.0
2022-01-14 14:55:00,326.11,326.61,325.87,325.87,1809.0,317.0637,317.5499,316.8304,316.8304,1809.0
2022-01-14 15:00:00,326.27,326.27,325.82,326.17,1652.0,317.2193,317.2193,316.7818,317.1221,1652.0
2022-01-14 15:05:00,326.18,326.36,325.17,325.47,2067.0,317.1318,317.3068,316.1498,316.4415,2067.0
2022-01-14 15:10:00,325.37,326.24,325.37,326.1,1661.0,316.3443,317.1901,316.3443,317.054,1661.0
2022-01-14 15:15:00,326.07,327.07,325.69,326.75,4203.0,317.0248,317.9971,316.6554,317.686,4203.0
2022-01-14 15:20:00,326.95,327.38,326.84,327.38,1249.0,317.8804,318.2985,317.7735,318.2985,1249.0
2022-01-14 15:25:00,327.38,327.39,326.59,326.75,2770.0,318.2985,318.3082,317.5304,317.686,2770.0
2022-01-14 15:30:00,326.9,327.23,326.68,327.19,4802.0,317.8318,318.1527,317.6179,318.1138,4802.0
2022-01-14 15:35:00,327.32,327.88,327.1,327.67,1701.0,318.2402,318.7846,318.0263,318.5805,1701.0
2022-01-14 15:40:00,327.34,327.64,327.04,327.25,3908.0,318.2596,318.5513,317.9679,318.1721,3908.0
2022-01-14 15:45:00,327.33,327.98,327.09,327.55,6985.0,318.2499,318.8819,318.0165,318.4638,6985.0
2022-01-14 15:50:00,327.59,328.43,327.58,328.26,8782.0,318.5027,319.3194,318.493,319.1541,8782.0
2022-01-14 15:55:00,328.23,328.23,327.68,328.0,20845.0,319.1249,319.1249,318.5902,318.9013,20845.0
2022-01-18 09:30:00,323.58,324.95,322.72,323.88,8840.0,314.6039,315.9359,313.7678,314.8956,8840.0
2022-01-18 09:35:00,323.62,323.62,320.6,320.88,5795.0,314.6428,314.6428,311.7066,311.9788,5795.0
2022-01-18 09:40:00,321.2,323.05,321.16,322.86,5727.0,312.2899,314.0886,312.251,313.9039,5727.0
2022-01-18 09:45:00,323.1,323.2,321.15,321.15,2475.0,314.1372,314.2345,312.2413,312.2413,2475.0
2022-01-18 09:50:00,321.01,321.64,320.2,320.92,16436.0,312.1052,312.7177,311.3177,312.0177,16436.0
2022-01-18 09:55:00,320.3,321.02,320.01,320.51,3853.0,311.4149,312.1149,311.1329,311.6191,3853.0
2022-01-18 10:00:00,321.0,321.1,320.25,320.25,1972.0,312.0955,312.1927,311.3663,311.3663,1972.0
2022-01-18 10:05:00,321.0,321.73,320.21,321.4,4948.0,312.0955,312.8052,311.3274,312.4844,4948.0
2022-01-18 10:10:00,321.01,321.4,320.05,320.43,5844.0,312.1052,312.4844,311.1718,311.5413,5844.0
2022-01-18 10:15:00,320.66,321.42,320.43,320.73,3662.0,311.7649,312.5038,311.5413,311.833,3662.0
2022-01-18 10:20:00,320.38,320.38,319.19,319.99,2735.0,311.4927,311.4927,310.3357,311.1135,2735.0
2022-01-18 10:25:00,320.26,320.37,319.42,319.6,2576.0,311.376,311.483,310.5593,310.7343,2576.0
2022-01-18 10:30:00,320.61,320.61,319.34,319.81,2056.0,311.7163,311.7163,310.4815,310.9385,2056.0
2022-01-18 10:35:00,319.74,319.9,319.1,319.42,3517.0,310.8704,311.026,310.2482,310.5593,3517.0
2022-01-18 10:40:00,319.4,320.81,319.37,320.64,2391.0,310.5399,311.9108,310.5107,311.7455,2391.0
2022-01-18 10:45:00,321.03,321.37,319.82,319.94,4702.0,312.1246,312.4552,310.9482,311.0649,4702.0
2022-01-18 10:50:00,320.07,320.27,319.1,319.3,5617.0,311.1913,311.3857,310.2482,310.4426,5617.0
2022-01-18 10:55:00,318.95,319.39,318.43,319.39,4577.0,310.1023,310.5301,309.5968,310.5301,4577.0
2022-01-18 11:00:00,319.31,319.72,318.83,319.72,2246.0,310.4524,310.851,309.9857,310.851,2246.0
2022-01-18 11:05:00,319.85,319.85,319.03,319.6,1400.0,310.9774,310.9774,310.1801,310.7343,1400.0
2022-01-18 11:10:00,319.26,319.36,318.92,319.34,500.0,310.4037,310.501,310.0732,310.4815,500.0
2022-01-18 11:15:00,319.23,319.6,318.88,319.6,1149.0,310.3746,310.7343,310.0343,310.7343,1149.0
2022-01-18 11:20:00,319.74,319.89,319.71,319.76,908.0,310.8704,311.0163,310.8413,310.8899,908.0
2022-01-18 11:25:00,319.41,319.41,318.67,318.98,984.0,310.5496,310.5496,309.8301,310.1315,984.0
2022-01-18 11:30:00,318.58,318.58,317.62,317.62,2866.0,309.7426,309.7426,308.8092,308.8092,2866.0
2022-01-18 11:35:00,317.4,319.52,317.32,319.52,3559.0,308.5953,310.6565,308.5176,310.6565,3559.0
2022-01-18 11:40:00,319.52,319.89,319.08,319.89,2766.0,310.6565,311.0163,310.2287,311.0163,2766.0
2022-01-18 11:45:00,319.62,319.8,319.46,319.77,1363.0,310.7538,310.9288,310.5982,310.8996,1363.0
2022-01-18 11:50:00,319.78,320.77,319.68,320.47,1550.0,310.9093,311.8719,310.8121,311.5802,1550.0
2022-01-18 11:55:00,320.27,320.83,320.0,320.4,2180.0,311.3857,311.9302,311.1232,311.5121,2180.0
2022-01-18 12:00:00,320.01,320.01,318.75,318.95,7090.0,311.1329,311.1329,309.9079,310.1023,7090.0
2022-01-18 12:05:00,318.95,319.61,318.62,319.61,1400.0,310.1023,310.744,309.7815,310.744,1400.0
2022-01-18 12:10:00,319.61,319.61,318.83,319.18,2944.0,310.744,310.744,309.9857,310.326,2944.0
2022-01-18 12:15:00,318.96,320.44,318.95,319.88,600.0,310.1121,311.551,310.1023,311.0066,600.0
2022-01-18 12:20:00,320.09,320.09,319.5,319.65,839.0,311.2107,311.2107,310.6371,310.7829,839.0
2022-01-18 12:25:00,319.75,319.8,319.48,319.8,400.0,310.8802,310.9288,310.6176,310.9288,400.0
2022-01-18 12:30:00,319.35,319.91,318.86,319.91,801.0,310.4913,311.0357,310.0148,311.0357,801.0
2022-01-18 12:35:00,320.04,320.04,319.14,319.14,1366.0,311.1621,311.1621,310.2871,310.2871,1366.0
2022-01-18 12:40:00,319.17,319.88,318.88,319.14,1537.0,310.3162,311.0066,310.0343,310.2871,1537.0
2022-01-18 12:45:00,318.9,319.26,318.49,318.49,2264.0,310.0537,310.4037,309.6551,309.6551,2264.0
2022-01-18 12:50:00,318.7,319.0,318.49,318.5,1938.0,309.8593,310.151,309.6551,309.6648,1938.0
2022-01-18 12:55:00,318.65,319.1,318.65,318.86,2300.0,309.8107,310.2482,309.8107,310.0148,2300.0
2022-01-18 13:00:00,318.85,319.04,318.39,318.88,3816.0,310.0051,310.1899,309.5579,310.0343,3816.0
2022-01-18 13:05:00,318.78,318.78,317.72,318.14,2936.0,309.9371,309.9371,308.9065,309.3148,2936.0
2022-01-18 13:10:00,317.93,318.52,317.92,318.5,3025.0,309.1106,309.6843,309.1009,309.6648,3025.0
2022-01-18 13:15:00,318.12,318.77,318.12,318.63,4406.0,309.2954,309.9273,309.2954,309.7912,4406.0
2022-01-18 13:20:00,318.68,318.68,317.5,317.5,2012.0,309.8398,309.8398,308.6926,308.6926,2012.0
2022-01-18 13:25:00,317.28,317.82,317.28,317.67,3331.0,308.4787,309.0037,308.4787,308.8579,3331.0
2022-01-18 13:30:00,317.62,317.95,317.62,317.88,1040.0,308.8092,309.1301,308.8092,309.062,1040.0
2022-01-18 13:35:00,318.12,318.12,317.33,317.33,3369.0,309.2954,309.2954,308.5273,308.5273,3369.0
2022-01-18 13:40:00,317.21,317.65,317.11,317.36,6406.0,308.4106,308.8384,308.3134,308.5565,6406.0
2022-01-18 13:45:00,317.38,317.78,317.23,317.5,2063.0,308.5759,308.9648,308.4301,308.6926,2063.0
2022-01-18 13:50:00,317.43,317.82,317.17,317.17,3317.0,308.6245,309.0037,308.3717,308.3717,3317.0
2022-01-18 13:55:00,317.18,317.57,317.02,317.32,4009.0,308.3814,308.7606,308.2259,308.5176,4009.0
2022-01-18 14:00:00,317.29,317.82,317.28,317.6,1411.0,308.4884,309.0037,308.4787,308.7898,1411.0
2022-01-18 14:05:00,317.54,317.76,317.26,317.27,3511.0,308.7315,308.9454,308.4592,308.469,3511.0
2022-01-18 14:10:00,317.53,317.73,317.31,317.36,3910.0,308.7217,308.9162,308.5078,308.5565,3910.0
2022-01-18 14:15:00,317.43,317.57,317.05,317.44,2566.0,308.6245,308.7606,308.2551,308.6342,2566.0
2022-01-18 14:20:00,317.36,317.37,317.09,317.28,1669.0,308.5565,308.5662,308.2939,308.4787,1669.0
2022-01-18 14:25:00,317.07,317.07,316.31,316.57,5052.0,308.2745,308.2745,307.5356,307.7884,5052.0
2022-01-18 14:30:00,316.56,317.93,316.56,317.7,3017.0,307.7786,309.1106,307.7786,308.887,3017.0
2022-01-18 14:35:00,317.62,318.4,317.59,318.11,3806.0,308.8092,309.5676,308.7801,309.2857,3806.0
2022-01-18 14:40:00,318.18,318.64,318.1,318.6,2642.0,309.3537,309.8009,309.2759,309.7621,2642.0
2022-01-18 14:45:00,318.62,319.18,318.47,318.98,3716.0,309.7815,310.326,309.6357,310.1315,3716.0
2022-01-18 14:50:00,319.15,319.95,319.05,319.78,2772.0,310.2968,311.0746,310.1996,310.9093,2772.0
2022-01-18 14:55:00,319.63,319.92,319.45,319.61,2783.0,310.7635,311.0454,310.5885,310.744,2783.0
2022-01-18 15:00:00,319.36,319.47,318.63,318.76,2889.0,310.501,310.6079,309.7912,309.9176,2889.0
2022-01-18 15:05:00,318.96,319.08,318.48,318.64,2208.0,310.1121,310.2287,309.6454,309.8009,2208.0
2022-01-18 15:10:00,318.35,318.68,318.0,318.0,11067.0,309.519,309.8398,309.1787,309.1787,11067.0
2022-01-18 15:15:00,317.87,317.87,316.15,316.19,14345.0,309.0523,309.0523,307.38,307.4189,14345.0
2022-01-18 15:20:00,316.27,316.88,316.11,316.62,9291.0,307.4967,308.0898,307.3411,307.837,9291.0
2022-01-18 15:25:00,316.42,316.58,316.0,316.03,9672.0,307.6425,307.7981,307.2342,307.2633,9672.0
2022-01-18 15:30:00,316.08,316.26,315.21,315.34,15090.0,307.312,307.487,306.4661,306.5925,15090.0
2022-01-18 15:35:00,315.41,315.51,315.1,315.13,11790.0,306.6605,306.7578,306.3591,306.3883,11790.0
2022-01-18 15:40:00,315.18,315.18,314.43,314.84,10332.0,306.4369,306.4369,305.7077,306.1064,10332.0
2022-01-18 15:45:00,314.67,315.36,314.51,315.06,15263.0,305.9411,306.6119,305.7855,306.3203,15263.0
2022-01-18 15:50:00,315.22,315.88,314.26,314.33,20225.0,306.4758,307.1175,305.5424,305.6105,20225.0
2022-01-18 15:55:00,314.39,314.92,313.85,314.34,70318.0,305.6688,306.1841,305.1438,305.6202,70318.0
2022-01-19 09:30:00,317.59,317.59,314.38,314.51,8920.0,308.7801,308.7801,305.6591,305.7855,8920.0
2022-01-19 09:35:00,314.94,317.6,313.64,314.72,3872.0,306.2036,308.7898,304.9396,305.9897,3872.0
2022-01-19 09:40:00,315.38,315.39,314.52,314.52,200.0,306.6314,306.6411,305.7952,305.7952,200.0
2022-01-19 09:45:00,314.21,314.55,312.68,313.01,3993.0,305.4938,305.8244,304.0063,304.3271,3993.0
2022-01-19 09:50:00,312.68,314.08,311.52,314.04,2781.0,304.0063,305.3674,302.8785,305.3286,2781.0
2022-01-19 09:55:00,314.0,314.88,312.67,313.25,6529.0,305.2897,306.1453,303.9966,304.5605,6529.0
2022-01-19 10:00:00,313.47,313.72,312.54,312.95,3916.0,304.7744,305.0174,303.8702,304.2688,3916.0
2022-01-19 10:05:00,313.09,313.09,311.66,312.42,5463.0,304.4049,304.4049,303.0146,303.7535,5463.0
2022-01-19 10:10:00,312.13,313.26,312.12,312.59,10571.0,303.4715,304.5702,303.4618,303.9188,10571.0
2022-01-19 10:15:00,312.94,313.23,312.0,312.17,3712.0,304.2591,304.541,303.3451,303.5104,3712.0
2022-01-19 10:20:00,311.96,312.06,310.83,310.83,3580.0,303.3063,303.4035,302.2076,302.2076,3580.0
2022-01-19 10:25:00,310.55,310.55,309.38,310.25,4043.0,301.9354,301.9354,300.7978,301.6437,4043.0
2022-01-19 10:30:00,310.59,310.71,310.05,310.05,2345.0,301.9743,302.0909,301.4492,301.4492,2345.0
2022-01-19 10:35:00,310.31,310.67,310.2,310.23,1980.0,301.702,302.052,301.5951,301.6242,1980.0
2022-01-19 10:40:00,310.1,310.28,309.17,310.22,4468.0,301.4978,301.6729,300.5936,301.6145,4468.0
2022-01-19 10:45:00,310.0,310.23,309.42,309.75,4090.0,301.4006,301.6242,300.8367,301.1576,4090.0
2022-01-19 10:50:00,309.5,310.03,309.17,309.49,3929.0,300.9145,301.4298,300.5936,300.9048,3929.0
2022-01-19 10:55:00,309.29,310.41,309.29,310.3,6400.0,300.7103,301.7992,300.7103,301.6923,6400.0
2022-01-19 11:00:00,310.21,310.92,310.2,310.69,3300.0,301.6048,302.2951,301.5951,302.0715,3300.0
2022-01-19 11:05:00,311.0,311.12,310.61,311.12,7537.0,302.3729,302.4896,301.9937,302.4896,7537.0
2022-01-19 11:10:00,311.12,311.52,310.32,310.32,2938.0,302.4896,302.8785,301.7117,301.7117,2938.0
2022-01-19 11:15:00,310.32,310.63,308.62,308.97,5783.0,301.7117,302.0131,300.0589,300.3992,5783.0
2022-01-19 11:20:00,309.17,309.5,308.57,308.57,2001.0,300.5936,300.9145,300.0103,300.0103,2001.0
2022-01-19 11:25:00,308.48,309.74,308.4,309.74,3880.0,299.9228,301.1478,299.845,301.1478,3880.0
2022-01-19 11:30:00,309.91,311.1,309.91,310.65,3770.0,301.3131,302.4701,301.3131,302.0326,3770.0
2022-01-19 11:35:00,311.13,311.65,310.88,311.62,1863.0,302.4993,303.0048,302.2562,302.9757,1863.0
2022-01-19 11:40:00,311.75,312.23,311.41,311.63,5801.0,303.1021,303.5688,302.7715,302.9854,5801.0
2022-01-19 11:45:00,311.39,313.38,311.37,313.05,3185.0,302.7521,304.6869,302.7326,304.366,3185.0
2022-01-19 11:50:00,312.99,313.37,312.36,312.36,12414.0,304.3077,304.6771,303.6952,303.6952,12414.0
2022-01-19 11:55:00,312.53,312.53,312.17,312.5,1100.0,303.8604,303.8604,303.5104,303.8313,1100.0
2022-01-19 12:00:00,312.97,313.58,312.97,313.25,4906.0,304.2882,304.8813,304.2882,304.5605,4906.0
2022-01-19 12:05:00,313.51,313.51,312.77,312.94,1700.0,304.8133,304.8133,304.0938,304.2591,1700.0
2022-01-19 12:10:00,312.63,313.39,312.63,313.05,5766.0,303.9577,304.6966,303.9577,304.366,5766.0
2022-01-19 12:15:00,313.11,313.19,312.56,312.56,900.0,304.4243,304.5021,303.8896,303.8896,900.0
2022-01-19 12:20:00,312.63,313.11,312.12,313.11,1053.0,303.9577,304.4243,303.4618,304.4243,1053.0
2022-01-19 12:25:00,312.81,313.24,312.65,312.8,1993.0,304.1327,304.5507,303.9771,304.1229,1993.0
2022-01-19 12:30:00,312.93,313.0,312.33,312.33,1682.0,304.2493,304.3174,303.666,303.666,1682.0
2022-01-19 12:35:00,312.2,312.47,311.94,312.01,1310.0,303.5396,303.8021,303.2868,303.3549,1310.0
2022-01-19 12:40:00,311.73,311.79,311.2,311.36,1752.0,303.0826,303.141,302.5673,302.7229,1752.0
2022-01-19 12:45:00,311.46,312.65,311.23,312.22,1475.0,302.8201,303.9771,302.5965,303.559,1475.0
2022-01-19 12:50:00,312.39,312.39,311.94,311.94,1433.0,303.7243,303.7243,303.2868,303.2868,1433.0
2022-01-19 12:55:00,312.06,312.32,312.05,312.2,986.0,303.4035,303.6563,303.3938,303.5396,986.0
2022-01-19 13:00:00,312.14,312.46,311.71,312.46,1100.0,303.4813,303.7924,303.0632,303.7924,1100.0
2022-01-19 13:05:00,312.61,312.8,312.45,312.8,1500.0,303.9382,304.1229,303.7827,304.1229,1500.0
2022-01-19 13:10:00,312.79,312.79,312.38,312.68,1531.0,304.1132,304.1132,303.7146,304.0063,1531.0
2022-01-19 13:15:00,312.99,313.01,312.56,313.0,1350.0,304.3077,304.3271,303.8896,304.3174,1350.0
2022-01-19 13:20:00,312.67,312.83,312.48,312.8,1723.0,303.9966,304.1521,303.8118,304.1229,1723.0
2022-01-19 13:25:00,312.49,313.02,312.48,312.76,23269.0,303.8215,304.3368,303.8118,304.0841,23269.0
2022-01-19 13:30:00,312.54,312.54,311.75,311.98,10705.0,303.8702,303.8702,303.1021,303.3257,10705.0
2022-01-19 13:35:00,311.74,311.74,310.65,310.81,24255.0,303.0924,303.0924,302.0326,302.1882,24255.0
2022-01-19 13:40:00,310.65,310.79,310.62,310.75,1380.0,302.0326,302.1687,302.0034,302.1298,1380.0
2022-01-19 13:45:00,310.8,310.99,310.43,310.44,6732.0,302.1784,302.3632,301.8187,301.8284,6732.0
2022-01-19 13:50:00,310.27,310.47,309.73,310.47,19206.0,301.6631,301.8576,301.1381,301.8576,19206.0
2022-01-19 13:55:00,310.63,311.05,310.0,310.36,4296.0,302.0131,302.4215,301.4006,301.7506,4296.0
2022-01-19 14:00:00,310.11,310.38,309.83,310.0,1400.0,301.5076,301.7701,301.2353,301.4006,1400.0
2022-01-19 14:05:00,309.61,310.09,309.29,310.09,1792.0,301.0214,301.4881,300.7103,301.4881,1792.0
2022-01-19 14:10:00,310.12,310.12,309.8,310.0,2341.0,301.5173,301.5173,301.2062,301.4006,2341.0
2022-01-19 14:15:00,309.76,310.0,309.5,310.0,1759.0,301.1673,301.4006,300.9145,301.4006,1759.0
2022-01-19 14:20:00,309.78,310.16,309.6,309.6,2140.0,301.1867,301.5562,301.0117,301.0117,2140.0
2022-01-19 14:25:00,309.69,310.01,309.44,309.72,2349.0,301.0992,301.4103,300.8562,301.1284,2349.0
2022-01-19 14:30:00,309.68,309.81,309.5,309.55,1244.0,301.0895,301.2159,300.9145,300.9631,1244.0
2022-01-19 14:35:00,309.96,310.15,309.82,310.0,1654.0,301.3617,301.5465,301.2256,301.4006,1654.0
2022-01-19 14:40:00,310.19,310.19,309.0,310.0,2655.0,301.5854,301.5854,300.4284,301.4006,2655.0
2022-01-19 14:45:00,309.84,309.84,309.15,309.35,2600.0,301.2451,301.2451,300.5742,300.7687,2600.0
2022-01-19 14:50:00,309.49,310.06,309.4,310.0,1818.0,300.9048,301.459,300.8173,301.4006,1818.0
2022-01-19 14:55:00,310.06,310.3,309.86,310.11,5950.0,301.459,301.6923,301.2645,301.5076,5950.0
2022-01-19 15:00:00,310.13,310.15,310.04,310.05,929.0,301.527,301.5465,301.4395,301.4492,929.0
2022-01-19 15:05:00,310.06,310.34,309.85,309.85,4200.0,301.459,301.7312,301.2548,301.2548,4200.0
2022-01-19 15:10:00,310.0,310.32,309.75,310.32,3950.0,301.4006,301.7117,301.1576,301.7117,3950.0
2022-01-19 15:15:00,310.38,310.38,309.68,309.85,3734.0,301.7701,301.7701,301.0895,301.2548,3734.0
2022-01-19 15:20:00,309.84,309.87,309.51,309.51,1644.0,301.2451,301.2742,300.9242,300.9242,1644.0
2022-01-19 15:25:00,309.51,309.83,309.22,309.22,1684.0,300.9242,301.2353,300.6423,300.6423,1684.0
2022-01-19 15:30:00,309.12,309.32,308.45,308.45,4974.0,300.545,300.7395,299.8936,299.8936,4974.0
2022-01-19 15:35:00,308.61,309.0,308.51,308.65,8886.0,300.0492,300.4284,299.952,300.0881,8886.0
2022-01-19 15:40:00,308.54,309.44,308.5,309.29,4864.0,299.9811,300.8562,299.9422,300.7103,4864.0
2022-01-19 15:45:00,309.31,309.47,308.63,308.94,9719.0,300.7298,300.8853,300.0686,300.37,9719.0
2022-01-19 15:50:00,308.92,308.92,307.66,308.0,17172.0,300.3506,300.3506,299.1255,299.4561,17172.0
2022-01-19 15:55:00,307.97,307.98,307.04,307.62,23446.0,299.4269,299.4367,298.5227,299.0866,23446.0
2022-01-20 09:30:00,309.69,310.32,307.95,308.06,14171.0,301.0992,301.7117,299.4075,299.5144,14171.0
2022-01-20 09:35:00,308.09,308.09,307.0,307.0,800.0,299.5436,299.5436,298.4838,298.4838,800.0
2022-01-20 09:40:00,306.4,308.59,306.4,307.92,3723.0,297.9005,300.0297,297.9005,299.3783,3723.0
2022-01-20 09:45:00,307.98,309.78,307.46,309.78,5934.0,299.4367,301.1867,298.9311,301.1867,5934.0
2022-01-20 09:50:00,309.78,310.74,308.6,310.05,5407.0,301.1867,302.1201,300.0395,301.4492,5407.0
2022-01-20 09:55:00,310.26,313.26,309.8,312.38,8183.0,301.6534,304.5702,301.2062,303.7146,8183.0
2022-01-20 10:00:00,312.04,312.36,311.19,311.74,5431.0,303.384,303.6952,302.5576,303.0924,5431.0
2022-01-20 10:05:00,312.14,313.24,311.76,313.23,4315.0,303.4813,304.5507,303.1118,304.541,4315.0
2022-01-20 10:10:00,313.25,314.03,312.03,313.05,3371.0,304.5605,305.3188,303.3743,304.366,3371.0
2022-01-20 10:15:00,313.46,313.72,312.65,312.65,1911.0,304.7646,305.0174,303.9771,303.9771,1911.0
2022-01-20 10:20:00,312.44,313.36,311.95,312.95,2720.0,303.7729,304.6674,303.2965,304.2688,2720.0
2022-01-20 10:25:00,313.27,313.28,312.35,313.17,2822.0,304.5799,304.5896,303.6854,304.4827,2822.0
2022-01-20 10:30:00,313.35,315.11,313.35,314.81,2821.0,304.6577,306.3689,304.6577,306.0772,2821.0
2022-01-20 10:35:00,314.65,315.35,314.65,314.91,2842.0,305.9216,306.6022,305.9216,306.1744,2842.0
2022-01-20 10:40:00,314.89,315.86,314.89,315.66,4293.0,306.155,307.0981,306.155,306.9036,4293.0
2022-01-20 10:45:00,315.74,316.63,315.74,316.54,834.0,306.9814,307.8467,306.9814,307.7592,834.0
2022-01-20 10:50:00,316.5,316.5,315.14,315.99,3327.0,307.7203,307.7203,306.398,307.2245,3327.0
2022-01-20 10:55:00,315.85,315.96,315.53,315.88,2405.0,307.0883,307.1953,306.7772,307.1175,2405.0
2022-01-20 11:00:00,316.21,317.13,316.2,316.77,3221.0,307.4384,308.3328,307.4286,307.9828,3221.0
2022-01-20 11:05:00,317.13,317.13,316.25,316.53,3032.0,308.3328,308.3328,307.4772,307.7495,3032.0
2022-01-20 11:10:00,316.55,316.55,315.58,315.78,2069.0,307.7689,307.7689,306.8258,307.0203,2069.0
2022-01-20 11:15:00,315.88,315.88,315.08,315.69,900.0,307.1175,307.1175,306.3397,306.9328,900.0
2022-01-20 11:20:00,315.49,315.79,314.98,315.07,2361.0,306.7383,307.03,306.2425,306.33,2361.0
2022-01-20 11:25:00,315.23,316.43,315.23,316.43,1820.0,306.4855,307.6523,306.4855,307.6523,1820.0
2022-01-20 11:30:00,316.25,317.25,316.16,317.13,2403.0,307.4772,308.4495,307.3897,308.3328,2403.0
2022-01-20 11:35:00,317.04,317.18,316.69,316.82,3156.0,308.2453,308.3814,307.905,308.0314,3156.0
2022-01-20 11:40:00,316.88,316.88,315.74,315.74,1300.0,308.0898,308.0898,306.9814,306.9814,1300.0
2022-01-20 11:45:00,315.94,316.78,315.64,316.09,5250.0,307.1758,307.9925,306.8842,307.3217,5250.0
2022-01-20 11:50:00,316.35,316.55,315.94,315.95,2813.0,307.5745,307.7689,307.1758,307.1856,2813.0
2022-01-20 11:55:00,315.91,316.85,315.83,316.57,1557.0,307.1467,308.0606,307.0689,307.7884,1557.0
2022-01-20 12:00:00,316.92,317.09,316.73,317.0,1737.0,308.1287,308.2939,307.9439,308.2064,1737.0
2022-01-20 12:05:00,316.77,316.78,316.24,316.38,2100.0,307.9828,307.9925,307.4675,307.6036,2100.0
2022-01-20 12:10:00,316.24,316.95,316.24,316.81,4575.0,307.4675,308.1578,307.4675,308.0217,4575.0
2022-01-20 12:15:00,316.7,316.7,315.87,315.87,2440.0,307.9148,307.9148,307.1078,307.1078,2440.0
2022-01-20 12:20:00,315.7,316.24,315.7,316.19,1565.0,306.9425,307.4675,306.9425,307.4189,1565.0
2022-01-20 12:25:00,316.0,316.82,315.82,316.81,2040.0,307.2342,308.0314,307.0592,308.0217,2040.0
2022-01-20 12:30:00,316.99,317.58,316.52,317.5,5507.0,308.1967,308.7704,307.7398,308.6926,5507.0
2022-01-20 12:35:00,317.38,317.43,316.9,316.98,4501.0,308.5759,308.6245,308.1092,308.187,4501.0
2022-01-20 12:40:00,317.17,317.6,316.83,316.93,3463.0,308.3717,308.7898,308.0412,308.1384,3463.0
2022-01-20 12:45:00,316.82,317.22,316.69,317.0,2402.0,308.0314,308.4203,307.905,308.2064,2402.0
2022-01-20 12:50:00,317.09,317.42,316.81,316.81,3300.0,308.2939,308.6148,308.0217,308.0217,3300.0
2022-01-20 12:55:00,316.99,317.57,316.67,317.49,3127.0,308.1967,308.7606,307.8856,308.6828,3127.0
2022-01-20 13:00:00,317.06,317.06,315.94,316.22,2472.0,308.2648,308.2648,307.1758,307.4481,2472.0
2022-01-20 13:05:00,315.93,316.19,315.54,315.6,3987.0,307.1661,307.4189,306.7869,306.8453,3987.0
2022-01-20 13:10:00,315.78,316.54,315.49,316.54,1900.0,307.0203,307.7592,306.7383,307.7592,1900.0
2022-01-20 13:15:00,316.22,316.24,315.38,315.71,2926.0,307.4481,307.4675,306.6314,306.9522,2926.0
2022-01-20 13:20:00,315.31,315.57,315.18,315.38,2195.0,306.5633,306.8161,306.4369,306.6314,2195.0
2022-01-20 13:25:00,315.21,316.42,315.13,315.73,5998.0,306.4661,307.6425,306.3883,306.9717,5998.0
2022-01-20 13:30:00,315.55,315.86,315.52,315.78,2892.0,306.7967,307.0981,306.7675,307.0203,2892.0
2022-01-20 13:35:00,315.69,315.95,315.63,315.92,3611.0,306.9328,307.1856,306.8744,307.1564,3611.0
2022-01-20 13:40:00,315.63,315.69,314.65,314.66,5180.0,306.8744,306.9328,305.9216,305.9314,5180.0
2022-01-20 13:45:00,314.51,315.22,314.24,315.02,2527.0,305.7855,306.4758,305.523,306.2814,2527.0
2022-01-20 13:50:00,315.02,316.17,315.01,316.01,2618.0,306.2814,307.3995,306.2716,307.2439,2618.0
2022-01-20 13:55:00,315.78,316.12,315.16,315.16,4086.0,307.0203,307.3509,306.4175,306.4175,4086.0
2022-01-20 14:00:00,315.45,316.83,315.1,316.33,4886.0,306.6994,308.0412,306.3591,307.555,4886.0
2022-01-20 14:05:00,316.35,316.53,315.88,316.29,4662.0,307.5745,307.7495,307.1175,307.5161,4662.0
2022-01-20 14:10:00,315.95,316.16,314.47,314.68,3873.0,307.1856,307.3897,305.7466,305.9508,3873.0
2022-01-20 14:15:00,314.68,315.42,314.47,315.3,9961.0,305.9508,306.6703,305.7466,306.5536,9961.0
2022-01-20 14:20:00,315.43,315.43,314.92,315.3,5071.0,306.68,306.68,306.1841,306.5536,5071.0
2022-01-20 14:25:00,315.0,315.16,314.21,314.23,3684.0,306.2619,306.4175,305.4938,305.5133,3684.0
2022-01-20 14:30:00,314.18,314.54,313.96,314.53,3136.0,305.4647,305.8147,305.2508,305.805,3136.0
2022-01-20 14:35:00,314.31,314.93,313.38,313.54,8402.0,305.5911,306.1939,304.6869,304.8424,8402.0
2022-01-20 14:40:00,313.3,313.57,312.72,313.56,4468.0,304.6091,304.8716,304.0452,304.8619,4468.0
2022-01-20 14:45:00,313.44,314.11,313.33,313.95,3537.0,304.7452,305.3966,304.6382,305.241,3537.0
2022-01-20 14:50:00,313.94,314.16,313.32,313.77,4821.0,305.2313,305.4452,304.6285,305.066,4821.0
2022-01-20 14:55:00,313.69,313.69,313.02,313.44,3857.0,304.9883,304.9883,304.3368,304.7452,3857.0
2022-01-20 15:00:00,313.43,313.59,312.25,312.6,3883.0,304.7355,304.891,303.5882,303.9285,3883.0
2022-01-20 15:05:00,312.65,312.65,311.25,311.47,4040.0,303.9771,303.9771,302.6159,302.8298,4040.0
2022-01-20 15:10:00,311.6,311.94,311.34,311.44,2520.0,302.9562,303.2868,302.7034,302.8007,2520.0
2022-01-20 15:15:00,311.51,311.86,311.43,311.79,3021.0,302.8687,303.209,302.791,303.141,3021.0
2022-01-20 15:20:00,311.79,311.8,310.78,310.81,5359.0,303.141,303.1507,302.159,302.1882,5359.0
2022-01-20 15:25:00,310.56,311.65,310.02,311.31,28762.0,301.9451,303.0048,301.4201,302.6743,28762.0
2022-01-20 15:30:00,311.1,311.1,309.93,310.06,8912.0,302.4701,302.4701,301.3326,301.459,8912.0
2022-01-20 15:35:00,309.93,309.93,308.77,309.15,9856.0,301.3326,301.3326,300.2047,300.5742,9856.0
2022-01-20 15:40:00,309.27,309.53,308.39,308.39,13038.0,300.6909,300.9437,299.8353,299.8353,13038.0
2022-01-20 15:45:00,308.4,308.68,308.04,308.09,15239.0,299.845,300.1172,299.495,299.5436,15239.0
2022-01-20 15:50:00,308.09,308.66,306.83,306.83,14180.0,299.5436,300.0978,298.3186,298.3186,14180.0
2022-01-20 15:55:00,306.84,307.32,306.23,307.15,40087.0,298.3283,298.795,297.7352,298.6297,40087.0
2022-01-21 09:30:00,302.33,306.0,299.65,302.29,34856.0,293.9434,297.5116,291.3377,293.9045,34856.0
2022-01-21 09:35:00,302.03,302.04,300.0,300.63,3832.0,293.6517,293.6614,291.678,292.2905,3832.0
2022-01-21 09:40:00,300.73,301.07,299.13,299.22,4214.0,292.3878,292.7183,290.8322,290.9197,4214.0
2022-01-21 09:45:00,299.34,301.73,298.4,301.27,11397.0,291.0363,293.36,290.1224,292.9128,11397.0
2022-01-21 09:50:00,301.22,301.22,298.43,299.09,3535.0,292.8642,292.8642,290.1516,290.7933,3535.0
2022-01-21 09:55:00,298.6,299.13,297.77,298.0,10948.0,290.3169,290.8322,289.5099,289.7335,10948.0
2022-01-21 10:00:00,298.44,298.63,297.01,297.53,8781.0,290.1613,290.346,288.771,289.2765,8781.0
2022-01-21 10:05:00,297.81,299.0,297.67,297.67,10545.0,289.5488,290.7058,289.4127,289.4127,10545.0
2022-01-21 10:10:00,297.64,297.64,295.23,295.23,7643.0,289.3835,289.3835,287.0403,287.0403,7643.0
2022-01-21 10:15:00,295.45,297.48,295.38,296.61,8374.0,287.2542,289.2279,287.1862,288.3821,8374.0
2022-01-21 10:20:00,296.09,298.14,294.96,298.13,6649.0,287.8765,289.8696,286.7778,289.8599,6649.0
2022-01-21 10:25:00,298.31,301.7,298.3,301.7,3344.0,290.0349,293.3309,290.0252,293.3309,3344.0
2022-01-21 10:30:00,301.2,303.67,300.95,302.98,8925.0,292.8447,295.2462,292.6017,294.5754,8925.0
2022-01-21 10:35:00,303.3,304.15,302.77,302.79,8930.0,294.8865,295.7129,294.3712,294.3906,8930.0
2022-01-21 10:40:00,302.78,304.42,302.51,304.42,17656.0,294.3809,295.9754,294.1184,295.9754,17656.0
2022-01-21 10:45:00,303.64,305.2,302.68,305.07,4881.0,295.217,296.7338,294.2837,296.6074,4881.0
2022-01-21 10:50:00,305.63,306.37,305.08,306.22,2908.0,297.1518,297.8713,296.6171,297.7255,2908.0
2022-01-21 10:55:00,305.68,306.0,304.72,305.17,2006.0,297.2005,297.5116,296.2671,296.7046,2006.0
2022-01-21 11:00:00,305.58,305.58,304.79,304.88,971.0,297.1032,297.1032,296.3351,296.4226,971.0
2022-01-21 11:05:00,304.72,306.79,304.72,306.36,1924.0,296.2671,298.2797,296.2671,297.8616,1924.0
2022-01-21 11:10:00,306.05,307.52,306.05,307.51,4379.0,297.5602,298.9894,297.5602,298.9797,4379.0
2022-01-21 11:15:00,307.79,308.65,307.42,308.25,7578.0,299.2519,300.0881,298.8922,299.6992,7578.0
2022-01-21 11:20:00,307.89,309.45,307.88,308.84,2496.0,299.3492,300.8659,299.3394,300.2728,2496.0
2022-01-21 11:25:00,308.59,309.27,308.4,308.41,5718.0,300.0297,300.6909,299.845,299.8547,5718.0
2022-01-21 11:30:00,308.35,309.38,307.77,308.65,13128.0,299.7964,300.7978,299.2325,300.0881,13128.0
2022-01-21 11:35:00,309.25,309.44,305.64,305.99,4364.0,300.6714,300.8562,297.1616,297.5019,4364.0
2022-01-21 11:40:00,306.59,306.86,305.95,305.97,3737.0,298.0852,298.3477,297.463,297.4824,3737.0
2022-01-21 11:45:00,305.79,306.33,305.1,305.48,10661.0,297.3074,297.8324,296.6365,297.006,10661.0
2022-01-21 11:50:00,305.74,306.0,304.6,304.66,5504.0,297.2588,297.5116,296.1504,296.2088,5504.0
2022-01-21 11:55:00,305.14,305.18,304.6,305.0,5604.0,296.6754,296.7143,296.1504,296.5393,5604.0
2022-01-21 12:00:00,304.7,305.64,304.45,305.64,10214.0,296.2476,297.1616,296.0046,297.1616,10214.0
2022-01-21 12:05:00,306.14,306.64,304.79,305.42,3352.0,297.6477,298.1338,296.3351,296.9477,3352.0
2022-01-21 12:10:00,305.04,305.05,303.71,303.85,1350.0,296.5782,296.5879,295.2851,295.4212,1350.0
2022-01-21 12:15:00,304.0,304.82,303.65,304.0,1927.0,295.5671,296.3643,295.2268,295.5671,1927.0
2022-01-21 12:20:00,303.43,305.03,303.11,304.39,5965.0,295.0129,296.5685,294.7017,295.9462,5965.0
2022-01-21 12:25:00,305.24,305.25,303.69,303.9,1144.0,296.7727,296.7824,295.2657,295.4698,1144.0
2022-01-21 12:30:00,304.41,304.9,304.05,304.9,2660.0,295.9657,296.4421,295.6157,296.4421,2660.0
2022-01-21 12:35:00,305.26,305.5,304.0,304.61,2496.0,296.7921,297.0255,295.5671,296.1601,2496.0
2022-01-21 12:40:00,304.68,304.96,304.1,304.1,949.0,296.2282,296.5004,295.6643,295.6643,949.0
2022-01-21 12:45:00,303.77,304.54,302.89,302.9,3315.0,295.3434,296.0921,294.4879,294.4976,3315.0
2022-01-21 12:50:00,303.5,303.84,302.81,303.15,2054.0,295.0809,295.4115,294.4101,294.7406,2054.0
2022-01-21 12:55:00,303.46,304.69,303.36,303.98,2409.0,295.042,296.2379,294.9448,295.5476,2409.0
2022-01-21 13:00:00,303.88,304.76,303.58,303.58,6650.0,295.4504,296.306,295.1587,295.1587,6650.0
2022-01-21 13:05:00,304.0,304.37,303.7,304.12,1102.0,295.5671,295.9268,295.2754,295.6837,1102.0
2022-01-21 13:10:00,304.77,305.08,304.19,304.19,1000.0,296.3157,296.6171,295.7518,295.7518,1000.0
2022-01-21 13:15:00,304.46,304.5,303.69,304.36,2557.0,296.0143,296.0532,295.2657,295.9171,2557.0
2022-01-21 13:20:00,304.21,304.21,301.51,302.03,9315.0,295.7712,295.7712,293.1461,293.6517,9315.0
2022-01-21 13:25:00,301.75,302.63,301.61,301.99,4258.0,293.3795,294.2351,293.2434,293.6128,4258.0
2022-01-21 13:30:00,301.85,303.09,301.84,302.85,2925.0,293.4767,294.6823,293.467,294.449,2925.0
2022-01-21 13:35:00,302.56,303.19,302.25,302.89,4400.0,294.167,294.7795,293.8656,294.4879,4400.0
2022-01-21 13:40:00,302.69,303.11,302.32,302.32,3400.0,294.2934,294.7017,293.9337,293.9337,3400.0
2022-01-21 13:45:00,302.32,302.32,301.77,301.8,2119.0,293.9337,293.9337,293.3989,293.4281,2119.0
2022-01-21 13:50:00,302.16,302.7,301.77,302.21,3064.0,293.7781,294.3031,293.3989,293.8267,3064.0
2022-01-21 13:55:00,302.27,302.42,301.13,301.13,2652.0,293.8851,294.0309,292.7767,292.7767,2652.0
2022-01-21 14:00:00,301.57,301.74,300.98,301.38,3626.0,293.2045,293.3698,292.6308,293.0197,3626.0
2022-01-21 14:05:00,301.37,302.18,301.3,301.67,4639.0,293.01,293.7975,292.942,293.3017,4639.0
2022-01-21 14:10:00,301.72,301.98,300.94,300.94,3562.0,293.3503,293.6031,292.5919,292.5919,3562.0
2022-01-21 14:15:00,301.75,301.75,300.73,300.73,2097.0,293.3795,293.3795,292.3878,292.3878,2097.0
2022-01-21 14:20:00,300.34,301.29,300.3,301.29,5404.0,292.0086,292.9322,291.9697,292.9322,5404.0
2022-01-21 14:25:00,301.09,301.09,299.47,299.47,1898.0,292.7378,292.7378,291.1627,291.1627,1898.0
2022-01-21 14:30:00,299.5,300.23,299.5,299.81,3626.0,291.1919,291.9016,291.1919,291.4933,3626.0
2022-01-21 14:35:00,299.47,300.6,299.21,300.37,7195.0,291.1627,292.2614,290.9099,292.0378,7195.0
2022-01-21 14:40:00,300.55,300.61,300.04,300.28,3333.0,292.2128,292.2711,291.7169,291.9503,3333.0
2022-01-21 14:45:00,300.33,300.81,300.25,300.5,4887.0,291.9989,292.4656,291.9211,292.1642,4887.0
2022-01-21 14:50:00,300.91,300.91,299.74,299.75,3244.0,292.5628,292.5628,291.4252,291.435,3244.0
2022-01-21 14:55:00,299.81,299.87,298.0,298.3,3100.0,291.4933,291.5516,289.7335,290.0252,3100.0
2022-01-21 15:00:00,298.35,298.76,297.96,297.96,8784.0,290.0738,290.4724,289.6946,289.6946,8784.0
2022-01-21 15:05:00,298.35,298.35,296.9,297.56,6331.0,290.0738,290.0738,288.664,289.3057,6331.0
2022-01-21 15:10:00,297.55,297.66,297.15,297.44,4605.0,289.296,289.4029,288.9071,289.189,4605.0
2022-01-21 15:15:00,297.33,298.48,297.0,297.72,5955.0,289.0821,290.2002,288.7612,289.4613,5955.0
2022-01-21 15:20:00,297.73,298.97,297.48,298.65,6761.0,289.471,290.6766,289.2279,290.3655,6761.0
2022-01-21 15:25:00,298.59,298.78,296.85,297.23,11724.0,290.3071,290.4919,288.6154,288.9849,11724.0
2022-01-21 15:30:00,297.26,298.23,297.14,298.17,10954.0,289.014,289.9571,288.8974,289.8988,10954.0
2022-01-21 15:35:00,298.4,299.12,298.2,298.96,6394.0,290.1224,290.8224,289.928,290.6669,6394.0
2022-01-21 15:40:00,299.27,300.35,299.27,299.35,8984.0,290.9683,292.0183,290.9683,291.0461,8984.0
2022-01-21 15:45:00,299.43,299.43,298.12,298.86,23737.0,291.1238,291.1238,289.8502,290.5696,23737.0
2022-01-21 15:50:00,298.58,298.6,296.9,297.0,25609.0,290.2974,290.3169,288.664,288.7612,25609.0
2022-01-21 15:55:00,297.0,298.09,296.94,297.17,60162.0,288.7612,289.821,288.7029,288.9265,60162.0
2022-01-24 09:30:00,288.44,290.75,286.86,287.8,18863.0,280.4387,282.6846,278.9025,279.8164,18863.0
2022-01-24 09:35:00,288.57,290.72,288.48,290.71,4859.0,280.5651,282.6554,280.4776,282.6457,4859.0
2022-01-24 09:40:00,291.48,292.3,290.77,290.77,3408.0,283.3944,284.1916,282.7041,282.7041,3408.0
2022-01-24 09:45:00,291.37,292.37,290.69,290.84,8667.0,283.2874,284.2597,282.6263,282.7721,8667.0
2022-01-24 09:50:00,291.19,292.3,290.72,292.04,28631.0,283.1124,284.1916,282.6554,283.9388,28631.0
2022-01-24 09:55:00,291.41,292.28,287.78,289.25,6366.0,283.3263,284.1722,279.797,281.2262,6366.0
2022-01-24 10:00:00,288.66,289.82,287.93,288.44,3408.0,280.6526,281.7804,279.9428,280.4387,3408.0
2022-01-24 10:05:00,288.27,290.5,287.64,287.85,11926.0,280.2734,282.4415,279.6609,279.8651,11926.0
2022-01-24 10:10:00,287.87,289.32,287.42,288.79,6336.0,279.8845,281.2943,279.447,280.779,6336.0
2022-01-24 10:15:00,288.87,288.87,287.01,287.8,4070.0,280.8568,280.8568,279.0484,279.8164,4070.0
2022-01-24 10:20:00,287.97,290.34,287.65,290.0,11049.0,279.9817,282.286,279.6706,281.9554,11049.0
2022-01-24 10:25:00,290.33,292.1,290.33,290.9,8446.0,282.2763,283.9972,282.2763,282.8305,8446.0
2022-01-24 10:30:00,290.71,292.36,290.25,291.28,3909.0,282.6457,284.25,282.1985,283.1999,3909.0
2022-01-24 10:35:00,291.2,292.88,290.54,292.25,1402.0,283.1221,284.7555,282.4804,284.143,1402.0
2022-01-24 10:40:00,291.94,293.39,291.69,293.36,1965.0,283.8416,285.2514,283.5985,285.2222,1965.0
2022-01-24 10:45:00,293.74,293.74,290.01,290.38,3905.0,285.5917,285.5917,281.9651,282.3249,3905.0
2022-01-24 10:50:00,290.88,292.5,290.4,292.5,3869.0,282.811,284.3861,282.3443,284.3861,3869.0
2022-01-24 10:55:00,292.52,292.71,290.99,291.61,4100.0,284.4055,284.5902,282.918,283.5208,4100.0
2022-01-24 11:00:00,291.53,292.26,291.0,291.79,3450.0,283.443,284.1527,282.9277,283.6958,3450.0
2022-01-24 11:05:00,292.17,292.17,291.02,291.7,4255.0,284.0652,284.0652,282.9471,283.6083,4255.0
2022-01-24 11:10:00,291.35,292.56,290.5,290.5,5139.0,283.268,284.4444,282.4415,282.4415,5139.0
2022-01-24 11:15:00,290.25,291.85,290.18,291.66,4153.0,282.1985,283.7541,282.1304,283.5694,4153.0
2022-01-24 11:20:00,292.25,292.87,290.88,290.88,4103.0,284.143,284.7458,282.811,282.811,4103.0
2022-01-24 11:25:00,291.29,293.74,291.0,293.24,3120.0,283.2096,285.5917,282.9277,285.1055,3120.0
2022-01-24 11:30:00,293.29,293.67,292.5,293.65,3556.0,285.1542,285.5236,284.3861,285.5042,3556.0
2022-01-24 11:35:00,293.75,294.0,291.66,292.14,5602.0,285.6014,285.8445,283.5694,284.0361,5602.0
2022-01-24 11:40:00,292.13,292.13,290.56,290.88,7801.0,284.0263,284.0263,282.4999,282.811,7801.0
2022-01-24 11:45:00,291.42,291.97,289.5,289.92,16595.0,283.336,283.8708,281.4693,281.8776,16595.0
2022-01-24 11:50:00,290.1,292.5,290.1,292.5,6789.0,282.0526,284.3861,282.0526,284.3861,6789.0
2022-01-24 11:55:00,292.65,293.83,292.48,293.27,6111.0,284.5319,285.6792,284.3666,285.1347,6111.0
2022-01-24 12:00:00,293.37,293.52,292.39,292.62,4540.0,285.2319,285.3778,284.2791,284.5027,4540.0
2022-01-24 12:05:00,292.34,293.61,292.19,292.19,4029.0,284.2305,285.4653,284.0847,284.0847,4029.0
2022-01-24 12:10:00,292.76,292.95,291.35,292.2,6729.0,284.6389,284.8236,283.268,284.0944,6729.0
2022-01-24 12:15:00,291.86,292.12,290.53,291.25,5437.0,283.7638,284.0166,282.4707,283.1707,5437.0
2022-01-24 12:20:00,291.18,292.66,291.13,291.14,8872.0,283.1027,284.5416,283.0541,283.0638,8872.0
2022-01-24 12:25:00,291.25,292.15,290.58,291.26,6410.0,283.1707,284.0458,282.5193,283.1805,6410.0
2022-01-24 12:30:00,291.43,291.73,290.6,291.7,4513.0,283.3458,283.6374,282.5388,283.6083,4513.0
2022-01-24 12:35:00,291.34,291.37,290.4,291.37,8577.0,283.2582,283.2874,282.3443,283.2874,8577.0
2022-01-24 12:40:00,291.0,293.19,290.73,292.94,3392.0,282.9277,285.0569,282.6652,284.8139,3392.0
2022-01-24 12:45:00,292.95,293.02,292.33,293.02,2577.0,284.8236,284.8916,284.2208,284.8916,2577.0
2022-01-24 12:50:00,292.85,294.69,292.53,294.62,3604.0,284.7264,286.5153,284.4152,286.4473,3604.0
2022-01-24 12:55:00,294.62,295.9,294.61,295.48,10200.0,286.4473,287.6918,286.4375,287.2834,10200.0
2022-01-24 13:00:00,295.27,295.92,294.97,295.92,6176.0,287.0792,287.7112,286.7876,287.7112,6176.0
2022-01-24 13:05:00,295.81,297.87,295.61,297.87,6196.0,287.6043,289.6071,287.4098,289.6071,6196.0
2022-01-24 13:10:00,297.69,299.38,297.68,299.37,10414.0,289.4321,291.0752,289.4224,291.0655,10414.0
2022-01-24 13:15:00,299.57,300.73,299.31,300.62,9530.0,291.2599,292.3878,291.0072,292.2808,9530.0
2022-01-24 13:20:00,300.62,301.38,300.04,300.07,17227.0,292.2808,293.0197,291.7169,291.7461,17227.0
2022-01-24 13:25:00,300.24,300.59,298.19,298.84,12419.0,291.9114,292.2517,289.9182,290.5502,12419.0
2022-01-24 13:30:00,298.44,300.71,298.13,300.71,2868.0,290.1613,292.3683,289.8599,292.3683,2868.0
2022-01-24 13:35:00,301.09,301.24,299.36,301.06,7211.0,292.7378,292.8836,291.0558,292.7086,7211.0
2022-01-24 13:40:00,300.71,301.09,299.2,299.85,8329.0,292.3683,292.7378,290.9002,291.5322,8329.0
2022-01-24 13:45:00,300.24,302.76,300.24,302.75,5930.0,291.9114,294.3615,291.9114,294.3517,5930.0
2022-01-24 13:50:00,303.1,303.87,303.05,303.78,11773.0,294.692,295.4407,294.6434,295.3532,11773.0
2022-01-24 13:55:00,304.25,306.21,303.79,306.21,12885.0,295.8101,297.7158,295.3629,297.7158,12885.0
2022-01-24 14:00:00,306.13,308.25,306.11,306.86,25846.0,297.638,299.6992,297.6185,298.3477,25846.0
2022-01-24 14:05:00,306.81,307.84,306.68,307.21,8783.0,298.2991,299.3005,298.1727,298.688,8783.0
2022-01-24 14:10:00,307.17,307.55,304.8,305.2,8453.0,298.6491,299.0186,296.3449,296.7338,8453.0
2022-01-24 14:15:00,305.42,305.88,305.06,305.19,7151.0,296.9477,297.3949,296.5977,296.724,7151.0
2022-01-24 14:20:00,305.35,305.9,304.11,304.11,4415.0,296.8796,297.4144,295.674,295.674,4415.0
2022-01-24 14:25:00,304.09,305.95,304.09,305.0,8545.0,295.6546,297.463,295.6546,296.5393,8545.0
2022-01-24 14:30:00,304.93,305.93,304.0,304.0,5190.0,296.4713,297.4435,295.5671,295.5671,5190.0
2022-01-24 14:35:00,304.13,304.31,302.8,303.44,7708.0,295.6935,295.8685,294.4003,295.0226,7708.0
2022-01-24 14:40:00,303.45,304.33,303.38,303.75,5586.0,295.0323,295.8879,294.9643,295.324,5586.0
2022-01-24 14:45:00,303.83,304.32,301.56,303.87,7533.0,295.4018,295.8782,293.1947,295.4407,7533.0
2022-01-24 14:50:00,304.12,305.39,304.11,304.98,7542.0,295.6837,296.9185,295.674,296.5199,7542.0
2022-01-24 14:55:00,304.96,306.75,304.95,306.75,9830.0,296.5004,298.2408,296.4907,298.2408,9830.0
2022-01-24 15:00:00,306.66,307.3,305.87,305.87,5084.0,298.1533,298.7755,297.3852,297.3852,5084.0
2022-01-24 15:05:00,305.7,306.57,305.05,306.57,4540.0,297.2199,298.0658,296.5879,298.0658,4540.0
2022-01-24 15:10:00,306.48,308.0,306.48,308.0,11669.0,297.9783,299.4561,297.9783,299.4561,11669.0
2022-01-24 15:15:00,308.0,308.8,306.59,306.59,15719.0,299.4561,300.2339,298.0852,298.0852,15719.0
2022-01-24 15:20:00,307.07,309.04,307.07,308.8,7587.0,298.5519,300.4673,298.5519,300.2339,7587.0
2022-01-24 15:25:00,308.47,309.26,307.6,308.26,7182.0,299.9131,300.6811,299.0672,299.7089,7182.0
2022-01-24 15:30:00,307.85,310.97,307.55,310.97,8838.0,299.3103,302.3437,299.0186,302.3437,8838.0
2022-01-24 15:35:00,310.78,310.97,310.03,310.69,7088.0,302.159,302.3437,301.4298,302.0715,7088.0
2022-01-24 15:40:00,310.53,310.95,308.43,308.49,13170.0,301.9159,302.3243,299.8742,299.9325,13170.0
2022-01-24 15:45:00,308.6,311.94,308.59,311.25,16601.0,300.0395,303.2868,300.0297,302.6159,16601.0
2022-01-24 15:50:00,311.41,312.98,311.34,312.57,18421.0,302.7715,304.298,302.7034,303.8993,18421.0
2022-01-24 15:55:00,312.69,312.93,311.77,312.21,58962.0,304.016,304.2493,303.1215,303.5493,58962.0
2022-01-25 09:30:00,305.04,305.18,302.08,305.12,20867.0,296.5782,296.7143,293.7003,296.656,20867.0
2022-01-25 09:35:00,305.25,306.22,304.58,305.65,9873.0,296.7824,297.7255,296.131,297.1713,9873.0
2022-01-25 09:40:00,306.25,306.92,304.08,304.76,3703.0,297.7546,298.4061,295.6448,296.306,3703.0
2022-01-25 09:45:00,304.07,304.9,302.87,303.51,15947.0,295.6351,296.4421,294.4684,295.0907,15947.0
2022-01-25 09:50:00,303.21,304.48,301.15,301.9,9542.0,294.799,296.0337,292.7961,293.5253,9542.0
2022-01-25 09:55:00,301.42,302.99,301.42,302.42,11309.0,293.0586,294.5851,293.0586,294.0309,11309.0
2022-01-25 10:00:00,303.1,303.77,302.09,302.62,12881.0,294.692,295.3434,293.71,294.2253,12881.0
2022-01-25 10:05:00,302.3,302.83,302.04,302.32,6373.0,293.9142,294.4295,293.6614,293.9337,6373.0
2022-01-25 10:10:00,302.88,303.79,301.18,303.79,5587.0,294.4781,295.3629,292.8253,295.3629,5587.0
2022-01-25 10:15:00,303.99,305.04,303.63,304.54,5011.0,295.5573,296.5782,295.2073,296.0921,5011.0
2022-01-25 10:20:00,304.07,304.27,303.01,303.92,3265.0,295.6351,295.8296,294.6045,295.4893,3265.0
2022-01-25 10:25:00,303.71,306.25,303.71,306.25,4086.0,295.2851,297.7546,295.2851,297.7546,4086.0
2022-01-25 10:30:00,305.6,305.72,304.67,304.99,5999.0,297.1227,297.2393,296.2185,296.5296,5999.0
2022-01-25 10:35:00,305.33,305.48,303.0,304.39,7490.0,296.8602,297.006,294.5948,295.9462,7490.0
2022-01-25 10:40:00,304.69,304.7,303.03,304.51,4795.0,296.2379,296.2476,294.624,296.0629,4795.0
2022-01-25 10:45:00,304.57,308.56,304.54,308.11,12942.0,296.1212,300.0006,296.0921,299.563,12942.0
2022-01-25 10:50:00,308.55,308.59,306.26,306.46,13844.0,299.9908,300.0297,297.7644,297.9588,13844.0
2022-01-25 10:55:00,305.93,305.93,303.25,303.52,5905.0,297.4435,297.4435,294.8379,295.1004,5905.0
2022-01-25 11:00:00,303.36,304.84,302.61,304.57,5721.0,294.9448,296.3838,294.2156,296.1212,5721.0
2022-01-25 11:05:00,304.56,305.32,303.13,303.88,5498.0,296.1115,296.8504,294.7212,295.4504,5498.0
2022-01-25 11:10:00,304.15,306.31,304.15,304.93,8622.0,295.7129,297.813,295.7129,296.4713,8622.0
2022-01-25 11:15:00,305.53,306.87,304.41,306.5,6624.0,297.0546,298.3574,295.9657,297.9977,6624.0
2022-01-25 11:20:00,306.93,307.21,306.12,306.43,4875.0,298.4158,298.688,297.6283,297.9297,4875.0
2022-01-25 11:25:00,306.88,307.55,306.71,306.75,5846.0,298.3672,299.0186,298.2019,298.2408,5846.0
2022-01-25 11:30:00,306.65,306.65,304.93,305.16,4169.0,298.1435,298.1435,296.4713,296.6949,4169.0
2022-01-25 11:35:00,304.88,305.83,303.63,303.9,5579.0,296.4226,297.3463,295.2073,295.4698,5579.0
2022-01-25 11:40:00,303.89,305.3,303.56,305.22,6089.0,295.4601,296.831,295.1393,296.7532,6089.0
2022-01-25 11:45:00,305.01,307.77,305.01,307.76,7320.0,296.549,299.2325,296.549,299.2228,7320.0
2022-01-25 11:50:00,307.45,308.7,307.16,308.5,14498.0,298.9214,300.1367,298.6394,299.9422,14498.0
2022-01-25 11:55:00,308.54,308.66,305.58,306.24,15756.0,299.9811,300.0978,297.1032,297.7449,15756.0
2022-01-25 12:00:00,306.23,306.36,304.85,305.89,12065.0,297.7352,297.8616,296.3935,297.4046,12065.0
2022-01-25 12:05:00,306.0,307.58,305.81,306.88,5140.0,297.5116,299.0478,297.3269,298.3672,5140.0
2022-01-25 12:10:00,307.03,308.81,306.89,307.59,17140.0,298.513,300.2436,298.3769,299.0575,17140.0
2022-01-25 12:15:00,307.77,308.07,304.72,305.27,2912.0,299.2325,299.5242,296.2671,296.8018,2912.0
2022-01-25 12:20:00,305.46,308.0,305.22,308.0,6286.0,296.9866,299.4561,296.7532,299.4561,6286.0
2022-01-25 12:25:00,307.9,308.07,306.83,307.18,3406.0,299.3589,299.5242,298.3186,298.6588,3406.0
2022-01-25 12:30:00,306.84,306.84,304.95,305.3,4762.0,298.3283,298.3283,296.4907,296.831,4762.0
2022-01-25 12:35:00,305.56,305.85,304.94,305.6,4473.0,297.0838,297.3657,296.481,297.1227,4473.0
2022-01-25 12:40:00,305.62,306.05,304.44,305.29,3160.0,297.1421,297.5602,295.9949,296.8213,3160.0
2022-01-25 12:45:00,305.23,305.45,304.4,304.46,2922.0,296.7629,296.9768,295.956,296.0143,2922.0
2022-01-25 12:50:00,304.71,305.37,304.41,304.99,8341.0,296.2574,296.8991,295.9657,296.5296,8341.0
2022-01-25 12:55:00,304.78,305.75,304.73,305.75,7404.0,296.3254,297.2685,296.2768,297.2685,7404.0
2022-01-25 13:00:00,306.0,306.0,304.23,304.62,5743.0,297.5116,297.5116,295.7907,296.1699,5743.0
2022-01-25 13:05:00,304.61,304.98,304.03,304.62,3236.0,296.1601,296.5199,295.5962,296.1699,3236.0
2022-01-25 13:10:00,304.44,306.4,304.44,306.14,4549.0,295.9949,297.9005,295.9949,297.6477,4549.0
2022-01-25 13:15:00,305.93,306.49,305.68,306.48,4364.0,297.4435,297.988,297.2005,297.9783,4364.0
2022-01-25 13:20:00,306.25,307.22,306.05,307.22,3106.0,297.7546,298.6977,297.5602,298.6977,3106.0
2022-01-25 13:25:00,306.9,308.6,306.8,308.5,6563.0,298.3866,300.0395,298.2894,299.9422,6563.0
2022-01-25 13:30:00,308.54,309.8,308.51,309.3,10978.0,299.9811,301.2062,299.952,300.72,10978.0
2022-01-25 13:35:00,309.3,309.6,308.47,308.79,6528.0,300.72,301.0117,299.9131,300.2242,6528.0
2022-01-25 13:40:00,308.61,309.51,308.1,309.27,4487.0,300.0492,300.9242,299.5533,300.6909,4487.0
2022-01-25 13:45:00,309.73,310.2,309.17,310.17,4749.0,301.1381,301.5951,300.5936,301.5659,4749.0
2022-01-25 13:50:00,310.16,310.57,309.82,310.39,3573.0,301.5562,301.9548,301.2256,301.7798,3573.0
2022-01-25 13:55:00,310.16,311.19,309.43,310.9,6919.0,301.5562,302.5576,300.8464,302.2757,6919.0
2022-01-25 14:00:00,310.86,311.01,310.38,310.74,4992.0,302.2368,302.3826,301.7701,302.1201,4992.0
2022-01-25 14:05:00,310.81,310.99,309.72,310.26,8132.0,302.1882,302.3632,301.1284,301.6534,8132.0
2022-01-25 14:10:00,310.38,312.2,310.38,312.2,14718.0,301.7701,303.5396,301.7701,303.5396,14718.0
2022-01-25 14:15:00,312.43,312.44,311.51,311.51,7422.0,303.7632,303.7729,302.8687,302.8687,7422.0
2022-01-25 14:20:00,311.59,312.02,311.58,311.72,3310.0,302.9465,303.3646,302.9368,303.0729,3310.0
2022-01-25 14:25:00,311.4,313.23,311.18,312.13,11356.0,302.7618,304.541,302.5479,303.4715,11356.0
2022-01-25 14:30:00,312.57,312.57,310.72,310.73,4626.0,303.8993,303.8993,302.1006,302.1104,4626.0
2022-01-25 14:35:00,310.88,311.89,310.88,311.85,6387.0,302.2562,303.2382,302.2562,303.1993,6387.0
2022-01-25 14:40:00,311.82,312.49,311.82,312.27,8510.0,303.1701,303.8215,303.1701,303.6077,8510.0
2022-01-25 14:45:00,312.19,313.27,312.14,312.73,7988.0,303.5299,304.5799,303.4813,304.0549,7988.0
2022-01-25 14:50:00,312.73,313.21,312.24,312.6,6091.0,304.0549,304.5216,303.5785,303.9285,6091.0
2022-01-25 14:55:00,312.72,313.59,312.7,313.3,5360.0,304.0452,304.891,304.0257,304.6091,5360.0
2022-01-25 15:00:00,313.14,313.31,312.12,312.44,4603.0,304.4535,304.6188,303.4618,303.7729,4603.0
2022-01-25 15:05:00,312.32,312.33,310.59,311.25,6603.0,303.6563,303.666,301.9743,302.6159,6603.0
2022-01-25 15:10:00,311.46,312.08,311.04,312.05,6034.0,302.8201,303.4229,302.4118,303.3938,6034.0
2022-01-25 15:15:00,312.09,313.62,311.92,313.62,10996.0,303.4326,304.9202,303.2674,304.9202,10996.0
2022-01-25 15:20:00,313.66,313.66,311.85,311.85,10150.0,304.9591,304.9591,303.1993,303.1993,10150.0
2022-01-25 15:25:00,311.2,311.2,310.36,310.8,12916.0,302.5673,302.5673,301.7506,302.1784,12916.0
2022-01-25 15:30:00,311.0,311.08,309.48,309.69,9077.0,302.3729,302.4507,300.895,301.0992,9077.0
2022-01-25 15:35:00,309.74,310.67,309.16,310.28,11292.0,301.1478,302.052,300.5839,301.6729,11292.0
2022-01-25 15:40:00,310.41,310.77,309.79,309.96,9964.0,301.7992,302.1493,301.1964,301.3617,9964.0
2022-01-25 15:45:00,309.89,310.88,309.68,309.68,12679.0,301.2937,302.2562,301.0895,301.0895,12679.0
2022-01-25 15:50:00,309.63,309.63,308.34,308.35,19761.0,301.0409,301.0409,299.7867,299.7964,19761.0
2022-01-25 15:55:00,308.56,309.81,308.14,308.39,45379.0,300.0006,301.2159,299.5922,299.8353,45379.0
2022-01-26 09:30:00,313.33,313.33,309.52,310.0,16044.0,304.6382,304.6382,300.9339,301.4006,16044.0
2022-01-26 09:35:00,309.86,312.78,309.59,312.78,8649.0,301.2645,304.1035,301.002,304.1035,8649.0
2022-01-26 09:40:00,313.06,313.75,312.3,313.74,2570.0,304.3757,305.0466,303.6368,305.0369,2570.0
2022-01-26 09:45:00,313.98,315.89,313.98,315.85,6051.0,305.2702,307.1272,305.2702,307.0883,6051.0
2022-01-26 09:50:00,315.81,319.59,315.75,319.59,8428.0,307.0495,310.7246,306.9911,310.7246,8428.0
2022-01-26 09:55:00,319.38,319.55,318.21,318.76,14916.0,310.5204,310.6857,309.3829,309.9176,14916.0
2022-01-26 10:00:00,318.65,319.86,318.64,319.08,4214.0,309.8107,310.9871,309.8009,310.2287,4214.0
2022-01-26 10:05:00,319.32,319.32,317.04,317.04,4300.0,310.4621,310.4621,308.2453,308.2453,4300.0
2022-01-26 10:10:00,317.0,317.0,315.35,316.65,7156.0,308.2064,308.2064,306.6022,307.8662,7156.0
2022-01-26 10:15:00,315.88,316.65,315.38,316.58,2110.0,307.1175,307.8662,306.6314,307.7981,2110.0
2022-01-26 10:20:00,316.49,317.5,315.09,315.21,9434.0,307.7106,308.6926,306.3494,306.4661,9434.0
2022-01-26 10:25:00,315.03,315.4,312.26,312.62,5883.0,306.2911,306.6508,303.5979,303.9479,5883.0
2022-01-26 10:30:00,312.56,313.7,312.11,313.1,4084.0,303.8896,304.998,303.4521,304.4146,4084.0
2022-01-26 10:35:00,313.06,313.71,312.24,312.76,6798.0,304.3757,305.0077,303.5785,304.0841,6798.0
2022-01-26 10:40:00,313.47,313.83,312.84,312.85,4235.0,304.7744,305.1244,304.1618,304.1716,4235.0
2022-01-26 10:45:00,312.63,313.06,312.42,312.5,1800.0,303.9577,304.3757,303.7535,303.8313,1800.0
2022-01-26 10:50:00,313.0,313.0,312.6,312.88,2348.0,304.3174,304.3174,303.9285,304.2007,2348.0
2022-01-26 10:55:00,312.79,313.47,312.47,312.47,5642.0,304.1132,304.7744,303.8021,303.8021,5642.0
2022-01-26 11:00:00,312.42,313.1,312.24,313.05,4527.0,303.7535,304.4146,303.5785,304.366,4527.0
2022-01-26 11:05:00,312.69,313.78,312.69,313.24,3330.0,304.016,305.0758,304.016,304.5507,3330.0
2022-01-26 11:10:00,314.56,315.12,314.25,314.91,2250.0,305.8341,306.3786,305.5327,306.1744,2250.0
2022-01-26 11:15:00,314.86,316.13,314.86,315.11,4646.0,306.1258,307.3606,306.1258,306.3689,4646.0
2022-01-26 11:20:00,315.27,315.3,314.74,315.06,3008.0,306.5244,306.5536,306.0091,306.3203,3008.0
2022-01-26 11:25:00,315.08,315.08,314.27,314.38,2225.0,306.3397,306.3397,305.5522,305.6591,2225.0
2022-01-26 11:30:00,314.47,315.27,313.83,313.94,3973.0,305.7466,306.5244,305.1244,305.2313,3973.0
2022-01-26 11:35:00,314.19,314.19,313.56,313.69,1649.0,305.4744,305.4744,304.8619,304.9883,1649.0
2022-01-26 11:40:00,314.1,316.34,313.95,316.34,6062.0,305.3869,307.5647,305.241,307.5647,6062.0
2022-01-26 11:45:00,316.03,316.04,315.34,315.34,4170.0,307.2633,307.2731,306.5925,306.5925,4170.0
2022-01-26 11:50:00,315.3,315.94,314.36,315.94,3101.0,306.5536,307.1758,305.6397,307.1758,3101.0
2022-01-26 11:55:00,316.52,316.52,315.69,315.74,2989.0,307.7398,307.7398,306.9328,306.9814,2989.0
2022-01-26 12:00:00,315.84,316.64,315.75,316.24,2360.0,307.0786,307.8564,306.9911,307.4675,2360.0
2022-01-26 12:05:00,316.27,316.27,315.77,316.0,2399.0,307.4967,307.4967,307.0106,307.2342,2399.0
2022-01-26 12:10:00,316.0,316.53,315.97,316.34,2300.0,307.2342,307.7495,307.205,307.5647,2300.0
2022-01-26 12:15:00,316.41,316.6,316.0,316.0,2729.0,307.6328,307.8175,307.2342,307.2342,2729.0
2022-01-26 12:20:00,316.03,316.22,315.35,315.35,2534.0,307.2633,307.4481,306.6022,306.6022,2534.0
2022-01-26 12:25:00,315.3,315.71,315.3,315.66,900.0,306.5536,306.9522,306.5536,306.9036,900.0
2022-01-26 12:30:00,315.71,315.82,315.26,315.82,3803.0,306.9522,307.0592,306.5147,307.0592,3803.0
2022-01-26 12:35:00,315.99,316.17,315.01,315.14,4567.0,307.2245,307.3995,306.2716,306.398,4567.0
2022-01-26 12:40:00,315.32,315.32,315.07,315.17,1335.0,306.573,306.573,306.33,306.4272,1335.0
2022-01-26 12:45:00,315.27,315.86,315.26,315.63,2111.0,306.5244,307.0981,306.5147,306.8744,2111.0
2022-01-26 12:50:00,315.81,316.04,315.45,315.95,5070.0,307.0495,307.2731,306.6994,307.1856,5070.0
2022-01-26 12:55:00,316.03,316.28,315.84,316.18,2918.0,307.2633,307.5064,307.0786,307.4092,2918.0
2022-01-26 13:00:00,316.21,316.21,314.0,314.14,3438.0,307.4384,307.4384,305.2897,305.4258,3438.0
2022-01-26 13:05:00,314.15,314.93,313.9,314.92,2760.0,305.4355,306.1939,305.1924,306.1841,2760.0
2022-01-26 13:10:00,314.73,315.07,314.55,315.06,1829.0,305.9994,306.33,305.8244,306.3203,1829.0
2022-01-26 13:15:00,315.1,315.13,314.17,314.19,4961.0,306.3591,306.3883,305.4549,305.4744,4961.0
2022-01-26 13:20:00,314.18,314.75,314.09,314.75,3957.0,305.4647,306.0189,305.3772,306.0189,3957.0
2022-01-26 13:25:00,314.48,315.44,314.48,315.44,4273.0,305.7563,306.6897,305.7563,306.6897,4273.0
2022-01-26 13:30:00,315.03,315.32,314.83,314.83,2640.0,306.2911,306.573,306.0966,306.0966,2640.0
2022-01-26 13:35:00,315.07,315.42,314.84,315.18,3100.0,306.33,306.6703,306.1064,306.4369,3100.0
2022-01-26 13:40:00,315.15,315.58,315.04,315.47,2005.0,306.4078,306.8258,306.3008,306.7189,2005.0
2022-01-26 13:45:00,315.35,315.42,314.87,315.17,4021.0,306.6022,306.6703,306.1355,306.4272,4021.0
2022-01-26 13:50:00,314.69,314.76,314.44,314.59,2050.0,305.9605,306.0286,305.7175,305.8633,2050.0
2022-01-26 13:55:00,314.42,314.7,313.64,313.64,4607.0,305.698,305.9702,304.9396,304.9396,4607.0
2022-01-26 14:00:00,314.0,316.95,313.46,315.94,8676.0,305.2897,308.1578,304.7646,307.1758,8676.0
2022-01-26 14:05:00,315.58,317.24,315.58,316.34,8220.0,306.8258,308.4398,306.8258,307.5647,8220.0
2022-01-26 14:10:00,316.23,316.9,313.71,314.13,6364.0,307.4578,308.1092,305.0077,305.4161,6364.0
2022-01-26 14:15:00,313.88,314.58,313.23,313.64,9326.0,305.173,305.8536,304.541,304.9396,9326.0
2022-01-26 14:20:00,313.23,314.37,313.11,313.85,5581.0,304.541,305.6494,304.4243,305.1438,5581.0
2022-01-26 14:25:00,314.01,316.93,314.01,316.64,4380.0,305.2994,308.1384,305.2994,307.8564,4380.0
2022-01-26 14:30:00,316.55,316.55,312.86,313.09,8526.0,307.7689,307.7689,304.1813,304.4049,8526.0
2022-01-26 14:35:00,313.38,314.55,312.09,314.3,7648.0,304.6869,305.8244,303.4326,305.5813,7648.0
2022-01-26 14:40:00,314.06,314.33,311.27,311.27,6618.0,305.348,305.6105,302.6354,302.6354,6618.0
2022-01-26 14:45:00,310.5,310.93,308.01,308.35,9223.0,301.8868,302.3048,299.4658,299.7964,9223.0
2022-01-26 14:50:00,308.03,310.24,308.02,309.97,9439.0,299.4853,301.634,299.4755,301.3715,9439.0
2022-01-26 14:55:00,309.8,310.09,308.94,309.57,9045.0,301.2062,301.4881,300.37,300.9825,9045.0
2022-01-26 15:00:00,309.18,309.18,306.03,306.07,8979.0,300.6034,300.6034,297.5407,297.5796,8979.0
2022-01-26 15:05:00,306.15,306.88,305.42,305.42,5182.0,297.6574,298.3672,296.9477,296.9477,5182.0
2022-01-26 15:10:00,305.83,307.77,305.83,306.5,7506.0,297.3463,299.2325,297.3463,297.9977,7506.0
2022-01-26 15:15:00,306.05,306.45,304.8,305.18,6820.0,297.5602,297.9491,296.3449,296.7143,6820.0
2022-01-26 15:20:00,304.92,305.23,303.54,304.59,8400.0,296.4615,296.7629,295.1198,296.1407,8400.0
2022-01-26 15:25:00,304.68,307.78,304.4,307.64,6782.0,296.2282,299.2422,295.956,299.1061,6782.0
2022-01-26 15:30:00,307.73,309.23,306.43,306.71,14447.0,299.1936,300.652,297.9297,298.2019,14447.0
2022-01-26 15:35:00,306.51,307.82,305.39,307.51,19664.0,298.0074,299.2811,296.9185,298.9797,19664.0
2022-01-26 15:40:00,307.13,308.29,306.6,307.02,11480.0,298.6102,299.7381,298.0949,298.5033,11480.0
2022-01-26 15:45:00,306.95,307.63,304.99,305.81,16221.0,298.4352,299.0964,296.5296,297.3269,16221.0
2022-01-26 15:50:00,306.37,307.53,305.63,307.53,20958.0,297.8713,298.9991,297.1518,298.9991,20958.0
2022-01-26 15:55:00,307.25,308.4,305.36,307.41,44200.0,298.7269,299.845,296.8893,298.8825,44200.0
2022-01-27 09:30:00,329.8,329.8,314.03,314.38,34152.0,320.6514,320.6514,305.3188,305.6591,34152.0
2022-01-27 09:35:00,314.73,320.09,314.73,319.0,9801.0,305.9994,311.2107,305.9994,310.151,9801.0
2022-01-27 09:40:00,318.84,320.13,317.9,319.62,11310.0,309.9954,311.2496,309.0815,310.7538,11310.0
2022-01-27 09:45:00,319.0,321.01,318.02,319.5,16367.0,310.151,312.1052,309.1981,310.6371,16367.0
2022-01-27 09:50:00,319.52,320.71,318.51,319.0,12058.0,310.6565,311.8135,309.6746,310.151,12058.0
2022-01-27 09:55:00,319.0,319.35,317.56,317.57,15089.0,310.151,310.4913,308.7509,308.7606,15089.0
2022-01-27 10:00:00,317.3,319.02,316.64,318.33,14104.0,308.4981,310.1704,307.8564,309.4995,14104.0
2022-01-27 10:05:00,318.45,318.84,317.13,317.41,6295.0,309.6162,309.9954,308.3328,308.6051,6295.0
2022-01-27 10:10:00,317.38,318.55,316.46,316.61,4280.0,308.5759,309.7134,307.6814,307.8273,4280.0
2022-01-27 10:15:00,317.0,317.82,315.86,316.43,9871.0,308.2064,309.0037,307.0981,307.6523,9871.0
2022-01-27 10:20:00,316.4,318.13,316.27,317.34,12083.0,307.6231,309.3051,307.4967,308.537,12083.0
2022-01-27 10:25:00,316.29,317.11,315.16,315.17,44998.0,307.5161,308.3134,306.4175,306.4272,44998.0
2022-01-27 10:30:00,315.27,317.35,314.31,316.8,27552.0,306.5244,308.5467,305.5911,308.012,27552.0
2022-01-27 10:35:00,316.69,316.89,315.24,316.18,45622.0,307.905,308.0995,306.4953,307.4092,45622.0
2022-01-27 10:40:00,316.02,317.97,315.92,317.79,10484.0,307.2536,309.1495,307.1564,308.9745,10484.0
2022-01-27 10:45:00,318.09,321.15,318.09,321.15,7924.0,309.2662,312.2413,309.2662,312.2413,7924.0
2022-01-27 10:50:00,321.99,322.27,321.06,321.96,8389.0,313.058,313.3303,312.1538,313.0289,8389.0
2022-01-27 10:55:00,321.53,323.0,320.12,321.07,17078.0,312.6108,314.04,311.2399,312.1635,17078.0
2022-01-27 11:00:00,320.7,322.0,320.11,320.87,5064.0,311.8038,313.0677,311.2302,311.9691,5064.0
2022-01-27 11:05:00,320.32,321.17,319.5,319.5,6707.0,311.4343,312.2608,310.6371,310.6371,6707.0
2022-01-27 11:10:00,320.04,322.43,319.96,320.43,10200.0,311.1621,313.4858,311.0843,311.5413,10200.0
2022-01-27 11:15:00,319.88,319.89,318.44,319.32,7123.0,311.0066,311.0163,309.6065,310.4621,7123.0
2022-01-27 11:20:00,318.83,319.02,316.91,317.68,5800.0,309.9857,310.1704,308.1189,308.8676,5800.0
2022-01-27 11:25:00,317.5,317.99,316.81,316.81,5519.0,308.6926,309.169,308.0217,308.0217,5519.0
2022-01-27 11:30:00,317.52,321.06,317.52,320.52,13927.0,308.712,312.1538,308.712,311.6288,13927.0
2022-01-27 11:35:00,320.49,320.9,318.88,319.48,4055.0,311.5996,311.9983,310.0343,310.6176,4055.0
2022-01-27 11:40:00,318.65,320.23,318.65,319.45,8341.0,309.8107,311.3468,309.8107,310.5885,8341.0
2022-01-27 11:45:00,319.4,320.21,318.96,319.88,4542.0,310.5399,311.3274,310.1121,311.0066,4542.0
2022-01-27 11:50:00,319.54,320.17,319.37,320.16,5219.0,310.676,311.2885,310.5107,311.2788,5219.0
2022-01-27 11:55:00,320.03,320.4,319.11,319.85,4025.0,311.1524,311.5121,310.2579,310.9774,4025.0
2022-01-27 12:00:00,319.75,320.31,319.04,320.31,16313.0,310.8802,311.4246,310.1899,311.4246,16313.0
2022-01-27 12:05:00,320.05,320.1,318.36,318.56,6743.0,311.1718,311.2204,309.5287,309.7232,6743.0
2022-01-27 12:10:00,318.5,319.67,317.77,318.51,15279.0,309.6648,310.8024,308.9551,309.6746,15279.0
2022-01-27 12:15:00,318.75,319.62,318.44,318.78,19186.0,309.9079,310.7538,309.6065,309.9371,19186.0
2022-01-27 12:20:00,318.59,319.23,318.33,318.81,4201.0,309.7523,310.3746,309.4995,309.9662,4201.0
2022-01-27 12:25:00,318.73,319.86,318.65,319.17,30836.0,309.8885,310.9871,309.8107,310.3162,30836.0
2022-01-27 12:30:00,319.2,319.45,318.48,318.88,19114.0,310.3454,310.5885,309.6454,310.0343,19114.0
2022-01-27 12:35:00,318.88,319.62,317.9,319.0,27864.0,310.0343,310.7538,309.0815,310.151,27864.0
2022-01-27 12:40:00,318.93,319.35,318.5,318.77,11938.0,310.0829,310.4913,309.6648,309.9273,11938.0
2022-01-27 12:45:00,318.76,318.76,317.55,317.94,27127.0,309.9176,309.9176,308.7412,309.1204,27127.0
2022-01-27 12:50:00,318.21,318.6,317.74,318.2,5214.0,309.3829,309.7621,308.9259,309.3732,5214.0
2022-01-27 12:55:00,317.97,318.43,317.55,318.03,22255.0,309.1495,309.5968,308.7412,309.2079,22255.0
2022-01-27 13:00:00,318.0,318.11,316.63,316.8,41782.0,309.1787,309.2857,307.8467,308.012,41782.0
2022-01-27 13:05:00,316.65,317.43,316.39,317.33,45756.0,307.8662,308.6245,307.6134,308.5273,45756.0
2022-01-27 13:10:00,317.3,317.3,315.04,315.04,20227.0,308.4981,308.4981,306.3008,306.3008,20227.0
2022-01-27 13:15:00,315.01,315.64,313.14,313.6,10623.0,306.2716,306.8842,304.4535,304.9008,10623.0
2022-01-27 13:20:00,313.55,314.05,313.43,313.55,27955.0,304.8521,305.3383,304.7355,304.8521,27955.0
2022-01-27 13:25:00,313.55,314.48,313.54,314.27,24013.0,304.8521,305.7563,304.8424,305.5522,24013.0
2022-01-27 13:30:00,314.28,315.19,314.28,315.06,7197.0,305.5619,306.4467,305.5619,306.3203,7197.0
2022-01-27 13:35:00,314.79,316.06,314.79,315.08,36886.0,306.0577,307.2925,306.0577,306.3397,36886.0
2022-01-27 13:40:00,315.2,315.94,314.69,315.77,9329.0,306.4564,307.1758,305.9605,307.0106,9329.0
2022-01-27 13:45:00,315.76,316.59,314.57,316.04,11709.0,307.0008,307.8078,305.8438,307.2731,11709.0
2022-01-27 13:50:00,316.37,316.43,315.71,316.09,5354.0,307.5939,307.6523,306.9522,307.3217,5354.0
2022-01-27 13:55:00,316.03,317.6,316.03,316.74,8839.0,307.2633,308.7898,307.2633,307.9537,8839.0
2022-01-27 14:00:00,316.67,318.82,316.66,318.82,7276.0,307.8856,309.976,307.8759,309.976,7276.0
2022-01-27 14:05:00,318.77,318.88,318.06,318.27,4647.0,309.9273,310.0343,309.237,309.4412,4647.0
2022-01-27 14:10:00,318.57,319.2,317.56,317.7,8756.0,309.7329,310.3454,308.7509,308.887,8756.0
2022-01-27 14:15:00,318.1,318.1,316.71,317.11,13114.0,309.2759,309.2759,307.9245,308.3134,13114.0
2022-01-27 14:20:00,317.17,317.5,316.82,317.16,11439.0,308.3717,308.6926,308.0314,308.362,11439.0
2022-01-27 14:25:00,316.94,317.83,316.75,317.5,20002.0,308.1481,309.0134,307.9634,308.6926,20002.0
2022-01-27 14:30:00,317.48,318.44,316.71,317.3,16543.0,308.6731,309.6065,307.9245,308.4981,16543.0
2022-01-27 14:35:00,317.53,318.85,317.53,318.52,8189.0,308.7217,310.0051,308.7217,309.6843,8189.0
2022-01-27 14:40:00,318.34,320.25,318.34,319.9,5600.0,309.5093,311.3663,309.5093,311.026,5600.0
2022-01-27 14:45:00,319.74,320.53,319.09,319.69,10422.0,310.8704,311.6385,310.2385,310.8218,10422.0
2022-01-27 14:50:00,319.68,319.82,318.83,319.22,12286.0,310.8121,310.9482,309.9857,310.3649,12286.0
2022-01-27 14:55:00,319.3,320.46,318.85,319.93,11438.0,310.4426,311.5705,310.0051,311.0552,11438.0
2022-01-27 15:00:00,320.24,321.26,318.37,319.18,17750.0,311.3566,312.3483,309.5384,310.326,17750.0
2022-01-27 15:05:00,319.18,320.98,318.51,319.85,16273.0,310.326,312.076,309.6746,310.9774,16273.0
2022-01-27 15:10:00,320.08,320.17,318.85,318.93,14816.0,311.201,311.2885,310.0051,310.0829,14816.0
2022-01-27 15:15:00,318.91,320.45,318.36,320.45,22223.0,310.0635,311.5607,309.5287,311.5607,22223.0
2022-01-27 15:20:00,320.35,320.46,318.34,320.11,10544.0,311.4635,311.5705,309.5093,311.2302,10544.0
2022-01-27 15:25:00,320.25,320.82,319.44,319.44,9234.0,311.3663,311.9205,310.5788,310.5788,9234.0
2022-01-27 15:30:00,320.27,321.5,319.91,319.92,21805.0,311.3857,312.5816,311.0357,311.0454,21805.0
2022-01-27 15:35:00,320.2,320.54,319.51,319.67,15361.0,311.3177,311.6482,310.6468,310.8024,15361.0
2022-01-27 15:40:00,319.67,321.38,319.17,320.47,23522.0,310.8024,312.4649,310.3162,311.5802,23522.0
2022-01-27 15:45:00,320.72,321.81,320.36,321.01,27523.0,311.8232,312.883,311.4732,312.1052,27523.0
2022-01-27 15:50:00,321.0,321.0,320.0,320.27,29516.0,312.0955,312.0955,311.1232,311.3857,29516.0
2022-01-27 15:55:00,320.13,320.51,319.71,320.13,84625.0,311.2496,311.6191,310.8413,311.2496,84625.0
2022-01-28 09:30:00,317.61,318.98,314.15,317.98,23060.0,308.7995,310.1315,305.4355,309.1593,23060.0
2022-01-28 09:35:00,317.23,317.95,315.03,317.86,14732.0,308.4301,309.1301,306.2911,309.0426,14732.0
2022-01-28 09:40:00,317.05,318.81,316.56,316.97,14546.0,308.2551,309.9662,307.7786,308.1773,14546.0
2022-01-28 09:45:00,316.3,317.24,315.12,316.86,7477.0,307.5259,308.4398,306.3786,308.0703,7477.0
2022-01-28 09:50:00,316.69,318.88,316.29,318.45,18966.0,307.905,310.0343,307.5161,309.6162,18966.0
2022-01-28 09:55:00,318.44,320.49,318.26,319.36,10550.0,309.6065,311.5996,309.4315,310.501,10550.0
2022-01-28 10:00:00,319.95,320.6,318.57,319.86,8002.0,311.0746,311.7066,309.7329,310.9871,8002.0
2022-01-28 10:05:00,319.69,320.99,318.65,320.38,20196.0,310.8218,312.0858,309.8107,311.4927,20196.0
2022-01-28 10:10:00,320.0,320.94,318.57,319.6,7575.0,311.1232,312.0371,309.7329,310.7343,7575.0
2022-01-28 10:15:00,319.63,320.55,319.37,319.46,12680.0,310.7635,311.658,310.5107,310.5982,12680.0
2022-01-28 10:20:00,319.89,320.83,319.67,319.68,9514.0,311.0163,311.9302,310.8024,310.8121,9514.0
2022-01-28 10:25:00,319.34,319.95,318.2,319.0,5940.0,310.4815,311.0746,309.3732,310.151,5940.0
2022-01-28 10:30:00,319.28,319.29,316.15,316.72,9157.0,310.4232,310.4329,307.38,307.9342,9157.0
2022-01-28 10:35:00,316.78,317.38,315.74,316.04,9858.0,307.9925,308.5759,306.9814,307.2731,9858.0
2022-01-28 10:40:00,316.06,317.0,314.55,315.0,11338.0,307.2925,308.2064,305.8244,306.2619,11338.0
2022-01-28 10:45:00,314.96,315.74,313.4,315.74,24485.0,306.223,306.9814,304.7063,306.9814,24485.0
2022-01-28 10:50:00,316.54,317.45,316.49,316.94,5205.0,307.7592,308.644,307.7106,308.1481,5205.0
2022-01-28 10:55:00,316.9,317.49,316.52,316.71,7451.0,308.1092,308.6828,307.7398,307.9245,7451.0
2022-01-28 11:00:00,316.71,317.2,315.44,315.91,4879.0,307.9245,308.4009,306.6897,307.1467,4879.0
2022-01-28 11:05:00,315.91,316.24,315.35,316.24,4469.0,307.1467,307.4675,306.6022,307.4675,4469.0
2022-01-28 11:10:00,316.18,316.67,316.09,316.3,3002.0,307.4092,307.8856,307.3217,307.5259,3002.0
2022-01-28 11:15:00,316.39,317.67,316.23,317.67,3820.0,307.6134,308.8579,307.4578,308.8579,3820.0
2022-01-28 11:20:00,317.86,318.42,317.52,317.7,4033.0,309.0426,309.5871,308.712,308.887,4033.0
2022-01-28 11:25:00,317.56,318.29,317.48,317.5,4112.0,308.7509,309.4607,308.6731,308.6926,4112.0
2022-01-28 11:30:00,317.91,319.14,317.41,318.4,6664.0,309.0912,310.2871,308.6051,309.5676,6664.0
2022-01-28 11:35:00,318.81,319.99,318.34,318.95,3320.0,309.9662,311.1135,309.5093,310.1023,3320.0
2022-01-28 11:40:00,319.2,320.07,318.85,319.72,3263.0,310.3454,311.1913,310.0051,310.851,3263.0
2022-01-28 11:45:00,319.34,319.57,319.24,319.39,1896.0,310.4815,310.7051,310.3843,310.5301,1896.0
2022-01-28 11:50:00,319.21,319.79,318.98,319.79,2757.0,310.3551,310.919,310.1315,310.919,2757.0
2022-01-28 11:55:00,319.89,321.03,319.84,320.93,3667.0,311.0163,312.1246,310.9677,312.0274,3667.0
2022-01-28 12:00:00,320.75,320.77,320.04,320.32,4450.0,311.8524,311.8719,311.1621,311.4343,4450.0
2022-01-28 12:05:00,320.09,320.52,320.09,320.4,2981.0,311.2107,311.6288,311.2107,311.5121,2981.0
2022-01-28 12:10:00,320.62,320.8,318.29,318.59,17301.0,311.726,311.901,309.4607,309.7523,17301.0
2022-01-28 12:15:00,318.67,318.67,317.67,318.08,6288.0,309.8301,309.8301,308.8579,309.2565,6288.0
2022-01-28 12:20:00,317.79,317.79,315.6,315.6,2814.0,308.9745,308.9745,306.8453,306.8453,2814.0
2022-01-28 12:25:00,315.77,315.77,314.46,314.56,3860.0,307.0106,307.0106,305.7369,305.8341,3860.0
2022-01-28 12:30:00,314.4,314.4,313.29,313.32,2523.0,305.6786,305.6786,304.5994,304.6285,2523.0
2022-01-28 12:35:00,313.44,313.44,312.19,313.06,6494.0,304.7452,304.7452,303.5299,304.3757,6494.0
2022-01-28 12:40:00,312.75,314.2,312.75,314.12,4339.0,304.0743,305.4841,304.0743,305.4063,4339.0
2022-01-28 12:45:00,314.43,314.45,313.17,313.56,3804.0,305.7077,305.7272,304.4827,304.8619,3804.0
2022-01-28 12:50:00,313.5,313.5,312.94,312.94,3248.0,304.8035,304.8035,304.2591,304.2591,3248.0
2022-01-28 12:55:00,313.1,313.63,312.75,312.75,1600.0,304.4146,304.9299,304.0743,304.0743,1600.0
2022-01-28 13:00:00,312.81,313.35,312.77,312.83,3720.0,304.1327,304.6577,304.0938,304.1521,3720.0
2022-01-28 13:05:00,312.33,313.1,312.28,312.92,4953.0,303.666,304.4146,303.6174,304.2396,4953.0
2022-01-28 13:10:00,312.75,313.51,312.48,313.51,2047.0,304.0743,304.8133,303.8118,304.8133,2047.0
2022-01-28 13:15:00,313.58,313.79,312.88,313.12,3510.0,304.8813,305.0855,304.2007,304.4341,3510.0
2022-01-28 13:20:00,312.92,313.2,312.18,312.39,1500.0,304.2396,304.5119,303.5201,303.7243,1500.0
2022-01-28 13:25:00,312.54,313.0,312.11,312.79,3447.0,303.8702,304.3174,303.4521,304.1132,3447.0
2022-01-28 13:30:00,313.02,314.14,313.02,313.82,2136.0,304.3368,305.4258,304.3368,305.1147,2136.0
2022-01-28 13:35:00,313.88,314.5,313.88,314.09,2565.0,305.173,305.7758,305.173,305.3772,2565.0
2022-01-28 13:40:00,313.47,313.47,312.36,312.67,4043.0,304.7744,304.7744,303.6952,303.9966,4043.0
2022-01-28 13:45:00,312.49,312.7,311.61,311.96,5713.0,303.8215,304.0257,302.966,303.3063,5713.0
2022-01-28 13:50:00,312.24,313.92,312.24,313.79,5772.0,303.5785,305.2119,303.5785,305.0855,5772.0
2022-01-28 13:55:00,313.78,314.51,313.7,314.04,4068.0,305.0758,305.7855,304.998,305.3286,4068.0
2022-01-28 14:00:00,313.6,314.54,313.0,313.0,3299.0,304.9008,305.8147,304.3174,304.3174,3299.0
2022-01-28 14:05:00,312.65,312.82,311.75,312.2,3589.0,303.9771,304.1424,303.1021,303.5396,3589.0
2022-01-28 14:10:00,312.09,312.19,310.5,310.5,1800.0,303.4326,303.5299,301.8868,301.8868,1800.0
2022-01-28 14:15:00,309.95,309.95,308.19,308.4,10547.0,301.352,301.352,299.6408,299.845,10547.0
2022-01-28 14:20:00,308.58,308.59,306.92,306.93,5282.0,300.02,300.0297,298.4061,298.4158,5282.0
2022-01-28 14:25:00,306.44,307.09,305.84,305.84,9680.0,297.9394,298.5713,297.356,297.356,9680.0
2022-01-28 14:30:00,305.95,307.23,305.84,306.97,5996.0,297.463,298.7075,297.356,298.4547,5996.0
2022-01-28 14:35:00,306.98,308.08,306.91,308.08,4791.0,298.4644,299.5339,298.3963,299.5339,4791.0
2022-01-28 14:40:00,308.23,310.63,308.23,310.48,8744.0,299.6797,302.0131,299.6797,301.8673,8744.0
2022-01-28 14:45:00,310.61,311.63,310.49,311.63,13396.0,301.9937,302.9854,301.877,302.9854,13396.0
2022-01-28 14:50:00,311.85,311.86,310.96,311.74,9382.0,303.1993,303.209,302.334,303.0924,9382.0
2022-01-28 14:55:00,311.99,312.98,311.99,312.53,1773.0,303.3354,304.298,303.3354,303.8604,1773.0
2022-01-28 15:00:00,312.93,313.09,312.46,313.03,5160.0,304.2493,304.4049,303.7924,304.3466,5160.0
2022-01-28 15:05:00,312.76,313.0,312.41,312.59,3654.0,304.0841,304.3174,303.7438,303.9188,3654.0
2022-01-28 15:10:00,312.43,312.47,311.02,311.65,10031.0,303.7632,303.8021,302.3923,303.0048,10031.0
2022-01-28 15:15:00,311.97,313.18,311.9,312.86,5773.0,303.316,304.4924,303.2479,304.1813,5773.0
2022-01-28 15:20:00,313.07,313.94,312.85,313.75,4842.0,304.3855,305.2313,304.1716,305.0466,4842.0
2022-01-28 15:25:00,313.75,314.57,313.5,314.1,9921.0,305.0466,305.8438,304.8035,305.3869,9921.0
2022-01-28 15:30:00,313.93,314.59,312.58,314.45,11531.0,305.2216,305.8633,303.9091,305.7272,11531.0
2022-01-28 15:35:00,314.32,315.7,314.23,315.42,12011.0,305.6008,306.9425,305.5133,306.6703,12011.0
2022-01-28 15:40:00,315.38,315.63,314.64,315.18,10077.0,306.6314,306.8744,305.9119,306.4369,10077.0
2022-01-28 15:45:00,315.09,316.8,314.86,316.53,9641.0,306.3494,308.012,306.1258,307.7495,9641.0
2022-01-28 15:50:00,316.83,317.46,315.51,315.76,28419.0,308.0412,308.6537,306.7578,307.0008,28419.0
2022-01-28 15:55:00,315.97,317.91,315.95,317.54,63805.0,307.205,309.0912,307.1856,308.7315,63805.0
2022-01-31 09:30:00,315.45,318.47,315.45,318.47,10150.0,306.6994,309.6357,306.6994,309.6357,10150.0
2022-01-31 09:35:00,318.46,319.71,317.26,317.26,5933.0,309.6259,310.8413,308.4592,308.4592,5933.0
2022-01-31 09:40:00,317.13,317.99,317.13,317.87,1940.0,308.3328,309.169,308.3328,309.0523,1940.0
2022-01-31 09:45:00,316.6,317.2,315.26,316.22,3894.0,307.8175,308.4009,306.5147,307.4481,3894.0
2022-01-31 09:50:00,316.21,317.38,316.21,316.52,5260.0,307.4384,308.5759,307.4384,307.7398,5260.0
2022-01-31 09:55:00,316.0,316.95,315.0,316.03,1868.0,307.2342,308.1578,306.2619,307.2633,1868.0
2022-01-31 10:00:00,316.22,319.14,316.0,318.61,15399.0,307.4481,310.2871,307.2342,309.7718,15399.0
2022-01-31 10:05:00,318.12,318.12,317.43,318.09,2047.0,309.2954,309.2954,308.6245,309.2662,2047.0
2022-01-31 10:10:00,317.59,318.83,317.5,318.0,2434.0,308.7801,309.9857,308.6926,309.1787,2434.0
2022-01-31 10:15:00,318.39,318.39,317.1,317.5,2800.0,309.5579,309.5579,308.3037,308.6926,2800.0
2022-01-31 10:20:00,317.75,319.62,317.4,319.62,4755.0,308.9356,310.7538,308.5953,310.7538,4755.0
2022-01-31 10:25:00,318.89,319.04,318.0,318.01,2850.0,310.044,310.1899,309.1787,309.1884,2850.0
2022-01-31 10:30:00,318.01,320.78,318.01,320.03,4528.0,309.1884,311.8816,309.1884,311.1524,4528.0
2022-01-31 10:35:00,320.47,320.66,319.52,319.54,5672.0,311.5802,311.7649,310.6565,310.676,5672.0
2022-01-31 10:40:00,319.4,319.4,318.61,319.05,3090.0,310.5399,310.5399,309.7718,310.1996,3090.0
2022-01-31 10:45:00,319.06,319.09,318.33,319.01,2700.0,310.2093,310.2385,309.4995,310.1607,2700.0
2022-01-31 10:50:00,319.39,320.66,319.39,320.21,3383.0,310.5301,311.7649,310.5301,311.3274,3383.0
2022-01-31 10:55:00,320.23,320.23,319.56,320.03,2400.0,311.3468,311.3468,310.6954,311.1524,2400.0
2022-01-31 11:00:00,319.78,320.29,319.58,320.21,2700.0,310.9093,311.4052,310.7149,311.3274,2700.0
2022-01-31 11:05:00,319.76,320.21,319.51,319.72,3051.0,310.8899,311.3274,310.6468,310.851,3051.0
2022-01-31 11:10:00,319.86,320.68,319.48,320.08,5656.0,310.9871,311.7844,310.6176,311.201,5656.0
2022-01-31 11:15:00,319.89,320.42,319.37,319.44,14559.0,311.0163,311.5316,310.5107,310.5788,14559.0
2022-01-31 11:20:00,318.83,319.14,317.8,318.56,2484.0,309.9857,310.2871,308.9842,309.7232,2484.0
2022-01-31 11:25:00,318.92,319.38,318.58,318.58,1556.0,310.0732,310.5204,309.7426,309.7426,1556.0
2022-01-31 11:30:00,318.35,318.78,317.34,318.66,1508.0,309.519,309.9371,308.537,309.8204,1508.0
2022-01-31 11:35:00,318.42,318.42,316.0,316.25,1341.0,309.5871,309.5871,307.2342,307.4772,1341.0
2022-01-31 11:40:00,316.41,316.62,316.0,316.01,1530.0,307.6328,307.837,307.2342,307.2439,1530.0
2022-01-31 11:45:00,316.0,316.09,315.42,315.42,1603.0,307.2342,307.3217,306.6703,306.6703,1603.0
2022-01-31 11:50:00,315.71,316.73,315.7,316.69,3186.0,306.9522,307.9439,306.9425,307.905,3186.0
2022-01-31 11:55:00,316.58,316.9,316.35,316.63,1407.0,307.7981,308.1092,307.5745,307.8467,1407.0
2022-01-31 12:00:00,316.69,317.12,316.56,316.56,945.0,307.905,308.3231,307.7786,307.7786,945.0
2022-01-31 12:05:00,316.75,316.79,315.75,315.75,4119.0,307.9634,308.0023,306.9911,306.9911,4119.0
2022-01-31 12:10:00,315.78,316.92,315.77,316.77,2073.0,307.0203,308.1287,307.0106,307.9828,2073.0
2022-01-31 12:15:00,316.71,318.14,316.71,317.74,1305.0,307.9245,309.3148,307.9245,308.9259,1305.0
2022-01-31 12:20:00,317.65,317.65,316.93,316.94,826.0,308.8384,308.8384,308.1384,308.1481,826.0
2022-01-31 12:25:00,316.42,318.52,316.42,317.94,2194.0,307.6425,309.6843,307.6425,309.1204,2194.0
2022-01-31 12:30:00,317.73,317.86,316.82,316.82,2011.0,308.9162,309.0426,308.0314,308.0314,2011.0
2022-01-31 12:35:00,316.61,317.72,316.6,317.65,2642.0,307.8273,308.9065,307.8175,308.8384,2642.0
2022-01-31 12:40:00,317.79,318.12,317.49,317.82,1051.0,308.9745,309.2954,308.6828,309.0037,1051.0
2022-01-31 12:45:00,317.85,318.84,317.81,318.84,5129.0,309.0329,309.9954,308.994,309.9954,5129.0
2022-01-31 12:50:00,318.61,319.11,318.53,318.84,1486.0,309.7718,310.2579,309.694,309.9954,1486.0
2022-01-31 12:55:00,318.8,319.03,318.13,318.74,2087.0,309.9565,310.1801,309.3051,309.8982,2087.0
2022-01-31 13:00:00,318.52,318.53,318.11,318.53,1107.0,309.6843,309.694,309.2857,309.694,1107.0
2022-01-31 13:05:00,318.55,318.78,318.41,318.78,1518.0,309.7134,309.9371,309.5773,309.9371,1518.0
2022-01-31 13:10:00,318.46,318.66,318.16,318.55,2053.0,309.6259,309.8204,309.3343,309.7134,2053.0
2022-01-31 13:15:00,318.78,318.79,318.25,318.68,1541.0,309.9371,309.9468,309.4218,309.8398,1541.0
2022-01-31 13:20:00,319.2,319.5,318.96,319.5,1659.0,310.3454,310.6371,310.1121,310.6371,1659.0
2022-01-31 13:25:00,319.33,319.76,318.99,319.09,3101.0,310.4718,310.8899,310.1412,310.2385,3101.0
2022-01-31 13:30:00,318.91,319.38,318.58,319.23,4934.0,310.0635,310.5204,309.7426,310.3746,4934.0
2022-01-31 13:35:00,319.22,319.5,318.67,319.45,1618.0,310.3649,310.6371,309.8301,310.5885,1618.0
2022-01-31 13:40:00,319.09,319.6,318.83,319.12,2124.0,310.2385,310.7343,309.9857,310.2676,2124.0
2022-01-31 13:45:00,319.04,319.46,318.65,319.04,3794.0,310.1899,310.5982,309.8107,310.1899,3794.0
2022-01-31 13:50:00,318.81,319.11,318.36,318.61,1910.0,309.9662,310.2579,309.5287,309.7718,1910.0
2022-01-31 13:55:00,318.47,318.47,317.76,318.22,3722.0,309.6357,309.6357,308.9454,309.3926,3722.0
2022-01-31 14:00:00,318.2,318.3,317.39,317.5,5736.0,309.3732,309.4704,308.5856,308.6926,5736.0
2022-01-31 14:05:00,317.49,318.22,317.49,318.05,3320.0,308.6828,309.3926,308.6828,309.2273,3320.0
2022-01-31 14:10:00,317.98,318.35,317.25,317.25,2714.0,309.1593,309.519,308.4495,308.4495,2714.0
2022-01-31 14:15:00,317.47,317.76,317.22,317.41,3780.0,308.6634,308.9454,308.4203,308.6051,3780.0
2022-01-31 14:20:00,316.84,317.63,316.84,317.62,2429.0,308.0509,308.819,308.0509,308.8092,2429.0
2022-01-31 14:25:00,317.44,318.21,317.21,318.16,6430.0,308.6342,309.3829,308.4106,309.3343,6430.0
2022-01-31 14:30:00,318.1,318.23,317.69,318.11,6606.0,309.2759,309.4023,308.8773,309.2857,6606.0
2022-01-31 14:35:00,318.15,318.32,317.69,318.0,4366.0,309.3245,309.4898,308.8773,309.1787,4366.0
2022-01-31 14:40:00,318.0,318.0,317.37,317.88,3631.0,309.1787,309.1787,308.5662,309.062,3631.0
2022-01-31 14:45:00,317.78,317.8,317.09,317.64,3272.0,308.9648,308.9842,308.2939,308.8287,3272.0
2022-01-31 14:50:00,317.8,318.21,317.36,317.97,4791.0,308.9842,309.3829,308.5565,309.1495,4791.0
2022-01-31 14:55:00,318.05,318.24,317.71,318.03,3426.0,309.2273,309.412,308.8967,309.2079,3426.0
2022-01-31 15:00:00,318.22,318.34,317.74,318.34,5222.0,309.3926,309.5093,308.9259,309.5093,5222.0
2022-01-31 15:05:00,318.37,318.47,317.37,317.67,9721.0,309.5384,309.6357,308.5662,308.8579,9721.0
2022-01-31 15:10:00,317.65,317.65,316.05,316.29,7745.0,308.8384,308.8384,307.2828,307.5161,7745.0
2022-01-31 15:15:00,316.46,316.99,316.32,316.37,7374.0,307.6814,308.1967,307.5453,307.5939,7374.0
2022-01-31 15:20:00,316.55,318.98,316.53,318.98,4695.0,307.7689,310.1315,307.7495,310.1315,4695.0
2022-01-31 15:25:00,318.98,319.08,318.42,318.86,7084.0,310.1315,310.2287,309.5871,310.0148,7084.0
2022-01-31 15:30:00,318.56,319.63,318.22,319.63,5013.0,309.7232,310.7635,309.3926,310.7635,5013.0
2022-01-31 15:35:00,319.59,319.65,318.7,318.76,6952.0,310.7246,310.7829,309.8593,309.9176,6952.0
2022-01-31 15:40:00,318.8,319.45,318.64,318.75,6217.0,309.9565,310.5885,309.8009,309.9079,6217.0
2022-01-31 15:45:00,318.76,319.47,318.65,319.47,9184.0,309.9176,310.6079,309.8107,310.6079,9184.0
2022-01-31 15:50:00,319.48,319.48,318.57,319.4,20749.0,310.6176,310.6176,309.7329,310.5399,20749.0
2022-01-31 15:55:00,319.45,320.19,319.24,319.79,47162.0,310.5885,311.308,310.3843,310.919,47162.0
2022-02-01 09:30:00,317.49,322.91,317.49,322.68,14472.0,308.6828,313.9525,308.6828,313.7289,14472.0
2022-02-01 09:35:00,322.83,326.56,322.3,324.99,8114.0,313.8747,317.5012,313.3594,315.9748,8114.0
2022-02-01 09:40:00,324.96,326.06,321.47,322.12,1948.0,315.9456,317.0151,312.5524,313.1844,1948.0
2022-02-01 09:45:00,322.65,323.76,322.0,323.76,4689.0,313.6997,314.7789,313.0677,314.7789,4689.0
2022-02-01 09:50:00,323.49,324.71,322.49,323.72,2557.0,314.5164,315.7026,313.5441,314.74,2557.0
2022-02-01 09:55:00,322.71,323.94,322.71,323.6,1254.0,313.758,314.9539,313.758,314.6234,1254.0
2022-02-01 10:00:00,323.81,323.81,320.29,320.29,3427.0,314.8275,314.8275,311.4052,311.4052,3427.0
2022-02-01 10:05:00,319.55,321.13,319.46,319.46,2745.0,310.6857,312.2219,310.5982,310.5982,2745.0
2022-02-01 10:10:00,320.72,321.93,319.61,321.68,2580.0,311.8232,312.9997,310.744,312.7566,2580.0
2022-02-01 10:15:00,322.11,322.11,320.49,321.65,1791.0,313.1747,313.1747,311.5996,312.7275,1791.0
2022-02-01 10:20:00,322.41,323.95,322.41,323.55,1200.0,313.4664,314.9636,313.4664,314.5747,1200.0
2022-02-01 10:25:00,323.37,324.48,323.27,323.6,2200.0,314.3997,315.4789,314.3025,314.6234,2200.0
2022-02-01 10:30:00,324.04,325.46,323.52,323.52,2903.0,315.0512,316.4318,314.5456,314.5456,2903.0
2022-02-01 10:35:00,324.06,324.76,323.54,323.85,2550.0,315.0706,315.7512,314.565,314.8664,2550.0
2022-02-01 10:40:00,323.98,324.84,323.42,323.62,3603.0,314.9928,315.829,314.4484,314.6428,3603.0
2022-02-01 10:45:00,324.01,324.01,322.28,322.32,1964.0,315.022,315.022,313.34,313.3789,1964.0
2022-02-01 10:50:00,321.86,323.02,321.82,322.53,2856.0,312.9316,314.0594,312.8927,313.583,2856.0
2022-02-01 10:55:00,323.32,323.67,323.02,323.5,1300.0,314.3511,314.6914,314.0594,314.5261,1300.0
2022-02-01 11:00:00,323.82,324.21,323.8,324.06,2195.0,314.8373,315.2164,314.8178,315.0706,2195.0
2022-02-01 11:05:00,324.03,324.76,323.79,324.0,4963.0,315.0414,315.7512,314.8081,315.0123,4963.0
2022-02-01 11:10:00,324.3,325.63,324.0,325.63,5291.0,315.3039,316.597,315.0123,316.597,5291.0
2022-02-01 11:15:00,325.06,325.27,324.57,324.57,1507.0,316.0429,316.247,315.5665,315.5665,1507.0
2022-02-01 11:20:00,324.94,325.42,324.33,324.89,5609.0,315.9262,316.3929,315.3331,315.8776,5609.0
2022-02-01 11:25:00,324.75,325.76,324.61,325.33,3216.0,315.7415,316.7234,315.6053,316.3054,3216.0
2022-02-01 11:30:00,324.94,325.53,324.5,325.42,7164.0,315.9262,316.4998,315.4984,316.3929,7164.0
2022-02-01 11:35:00,325.49,325.59,325.16,325.42,4100.0,316.4609,316.5582,316.1401,316.3929,4100.0
2022-02-01 11:40:00,325.55,326.06,325.55,325.69,5803.0,316.5193,317.0151,316.5193,316.6554,5803.0
2022-02-01 11:45:00,325.57,326.23,325.24,326.06,9651.0,316.5387,317.1804,316.2179,317.0151,9651.0
2022-02-01 11:50:00,325.99,326.21,325.88,326.0,2275.0,316.9471,317.161,316.8401,316.9568,2275.0
2022-02-01 11:55:00,325.87,326.88,325.87,326.48,2533.0,316.8304,317.8124,316.8304,317.4235,2533.0
2022-02-01 12:00:00,326.34,326.42,326.0,326.02,2670.0,317.2874,317.3651,316.9568,316.9762,2670.0
2022-02-01 12:05:00,325.94,326.41,325.94,326.11,2746.0,316.8984,317.3554,316.8984,317.0637,2746.0
2022-02-01 12:10:00,326.2,326.31,325.7,325.98,3639.0,317.1512,317.2582,316.6651,316.9373,3639.0
2022-02-01 12:15:00,325.99,326.49,325.99,326.49,1700.0,316.9471,317.4332,316.9471,317.4332,1700.0
2022-02-01 12:20:00,326.11,326.42,325.92,326.38,1030.0,317.0637,317.3651,316.879,317.3262,1030.0
2022-02-01 12:25:00,326.27,326.27,325.49,326.1,3015.0,317.2193,317.2193,316.4609,317.054,3015.0
2022-02-01 12:30:00,326.0,326.55,325.82,326.03,3914.0,316.9568,317.4915,316.7818,316.9859,3914.0
2022-02-01 12:35:00,326.03,327.12,326.03,327.1,3405.0,316.9859,318.0457,316.9859,318.0263,3405.0
2022-02-01 12:40:00,327.19,327.52,326.81,327.0,2719.0,318.1138,318.4346,317.7443,317.929,2719.0
2022-02-01 12:45:00,327.31,327.31,326.6,327.25,1603.0,318.2304,318.2304,317.5401,318.1721,1603.0
2022-02-01 12:50:00,327.16,327.61,326.76,327.35,8459.0,318.0846,318.5221,317.6957,318.2693,8459.0
2022-02-01 12:55:00,327.5,328.14,327.39,328.0,8137.0,318.4152,319.0374,318.3082,318.9013,8137.0
2022-02-01 13:00:00,328.0,328.19,327.61,327.97,6706.0,318.9013,319.086,318.5221,318.8721,6706.0
2022-02-01 13:05:00,327.97,328.34,327.61,327.84,6043.0,318.8721,319.2319,318.5221,318.7457,6043.0
2022-02-01 13:10:00,328.13,328.23,328.0,328.13,900.0,319.0277,319.1249,318.9013,319.0277,900.0
2022-02-01 13:15:00,328.39,328.44,328.0,328.12,2196.0,319.2805,319.3291,318.9013,319.018,2196.0
2022-02-01 13:20:00,328.35,328.86,328.35,328.74,5176.0,319.2416,319.7374,319.2416,319.6208,5176.0
2022-02-01 13:25:00,328.58,329.0,328.45,328.46,4962.0,319.4652,319.8736,319.3388,319.3485,4962.0
2022-02-01 13:30:00,328.46,328.76,327.78,328.75,2538.0,319.3485,319.6402,318.6874,319.6305,2538.0
2022-02-01 13:35:00,328.46,329.29,327.88,329.29,4615.0,319.3485,320.1555,318.7846,320.1555,4615.0
2022-02-01 13:40:00,329.27,329.39,328.7,328.93,2609.0,320.1361,320.2527,319.5819,319.8055,2609.0
2022-02-01 13:45:00,329.08,329.33,328.28,329.0,7742.0,319.9513,320.1944,319.1735,319.8736,7742.0
2022-02-01 13:50:00,328.98,329.22,328.8,329.17,4980.0,319.8541,320.0875,319.6791,320.0388,4980.0
2022-02-01 13:55:00,329.1,329.1,327.62,328.2,5464.0,319.9708,319.9708,318.5318,319.0958,5464.0
2022-02-01 14:00:00,328.35,328.46,327.73,327.8,2636.0,319.2416,319.3485,318.6388,318.7069,2636.0
2022-02-01 14:05:00,327.57,327.63,327.2,327.2,2078.0,318.4832,318.5416,318.1235,318.1235,2078.0
2022-02-01 14:10:00,327.4,327.75,326.35,327.75,7900.0,318.3179,318.6582,317.2971,318.6582,7900.0
2022-02-01 14:15:00,327.86,327.97,327.34,327.97,2422.0,318.7652,318.8721,318.2596,318.8721,2422.0
2022-02-01 14:20:00,328.0,328.0,327.42,327.77,5612.0,318.9013,318.9013,318.3374,318.6777,5612.0
2022-02-01 14:25:00,327.5,328.52,327.43,328.35,3149.0,318.4152,319.4069,318.3471,319.2416,3149.0
2022-02-01 14:30:00,328.58,329.0,327.93,328.3,3453.0,319.4652,319.8736,318.8332,319.193,3453.0
2022-02-01 14:35:00,328.0,328.37,327.96,328.37,4101.0,318.9013,319.261,318.8624,319.261,4101.0
2022-02-01 14:40:00,328.41,328.41,327.95,328.38,3560.0,319.2999,319.2999,318.8527,319.2708,3560.0
2022-02-01 14:45:00,328.33,328.38,327.84,328.34,4475.0,319.2221,319.2708,318.7457,319.2319,4475.0
2022-02-01 14:50:00,328.22,328.37,327.95,328.13,5235.0,319.1152,319.261,318.8527,319.0277,5235.0
2022-02-01 14:55:00,328.33,328.46,327.95,327.95,2622.0,319.2221,319.3485,318.8527,318.8527,2622.0
2022-02-01 15:00:00,327.95,329.04,327.95,329.04,4366.0,318.8527,319.9125,318.8527,319.9125,4366.0
2022-02-01 15:05:00,328.8,328.8,328.2,328.6,3074.0,319.6791,319.6791,319.0958,319.4847,3074.0
2022-02-01 15:10:00,328.36,328.46,327.95,328.26,7592.0,319.2513,319.3485,318.8527,319.1541,7592.0
2022-02-01 15:15:00,328.0,328.71,327.95,328.58,4961.0,318.9013,319.5916,318.8527,319.4652,4961.0
2022-02-01 15:20:00,328.82,328.83,328.31,328.62,2114.0,319.6986,319.7083,319.2027,319.5041,2114.0
2022-02-01 15:25:00,328.62,328.93,328.3,328.74,3800.0,319.5041,319.8055,319.193,319.6208,3800.0
2022-02-01 15:30:00,328.78,329.1,328.61,328.65,2738.0,319.6597,319.9708,319.4944,319.5333,2738.0
2022-02-01 15:35:00,328.78,329.1,328.2,328.3,4877.0,319.6597,319.9708,319.0958,319.193,4877.0
2022-02-01 15:40:00,328.49,329.79,328.34,329.32,9315.0,319.3777,320.6416,319.2319,320.1847,9315.0
2022-02-01 15:45:00,329.27,329.88,329.15,329.79,4867.0,320.1361,320.7292,320.0194,320.6416,4867.0
2022-02-01 15:50:00,329.93,330.07,329.32,330.0,20727.0,320.7778,320.9139,320.1847,320.8458,20727.0
2022-02-01 15:55:00,330.0,330.07,329.44,330.02,103900.0,320.8458,320.9139,320.3014,320.8653,103900.0
2022-02-02 09:30:00,330.03,333.01,330.0,332.19,17639.0,320.875,323.7723,320.8458,322.9751,17639.0
2022-02-02 09:35:00,332.25,333.5,331.55,331.55,7212.0,323.0334,324.2487,322.3528,322.3528,7212.0
2022-02-02 09:40:00,329.86,330.51,326.07,326.42,4994.0,320.7097,321.3417,317.0248,317.3651,4994.0
2022-02-02 09:45:00,326.5,327.66,325.19,325.58,10783.0,317.4429,318.5707,316.1693,316.5484,10783.0
2022-02-02 09:50:00,326.46,327.34,325.39,326.06,13540.0,317.404,318.2596,316.3637,317.0151,13540.0
2022-02-02 09:55:00,327.21,328.85,326.1,327.76,10511.0,318.1332,319.7277,317.054,318.668,10511.0
2022-02-02 10:00:00,327.76,330.64,326.83,330.18,12587.0,318.668,321.4681,317.7638,321.0208,12587.0
2022-02-02 10:05:00,330.35,332.17,329.81,331.03,12750.0,321.1861,322.9556,320.6611,321.8473,12750.0
2022-02-02 10:10:00,330.37,330.62,328.32,328.32,4418.0,321.2056,321.4486,319.2124,319.2124,4418.0
2022-02-02 10:15:00,328.3,328.51,326.11,327.37,3963.0,319.193,319.3972,317.0637,318.2888,3963.0
2022-02-02 10:20:00,327.43,328.37,327.16,327.43,3458.0,318.3471,319.261,318.0846,318.3471,3458.0
2022-02-02 10:25:00,327.19,327.35,325.81,325.81,3578.0,318.1138,318.2693,316.7721,316.7721,3578.0
2022-02-02 10:30:00,326.24,328.06,326.13,327.23,13110.0,317.1901,318.9596,317.0832,318.1527,13110.0
2022-02-02 10:35:00,327.11,328.62,326.33,328.62,6044.0,318.036,319.5041,317.2776,319.5041,6044.0
2022-02-02 10:40:00,328.57,330.53,327.18,330.06,11767.0,319.4555,321.3611,318.104,320.9042,11767.0
2022-02-02 10:45:00,329.69,330.37,328.79,329.71,3028.0,320.5444,321.2056,319.6694,320.5639,3028.0
2022-02-02 10:50:00,329.01,330.07,329.01,329.99,8177.0,319.8833,320.9139,319.8833,320.8361,8177.0
2022-02-02 10:55:00,329.69,330.43,329.64,330.0,4703.0,320.5444,321.2639,320.4958,320.8458,4703.0
2022-02-02 11:00:00,330.53,330.68,329.75,330.01,6785.0,321.3611,321.507,320.6028,320.8555,6785.0
2022-02-02 11:05:00,329.85,329.99,328.71,329.11,6252.0,320.7,320.8361,319.5916,319.9805,6252.0
2022-02-02 11:10:00,329.2,329.36,327.75,327.75,22082.0,320.068,320.2236,318.6582,318.6582,22082.0
2022-02-02 11:15:00,327.89,328.18,327.6,327.8,1803.0,318.7944,319.0763,318.5124,318.7069,1803.0
2022-02-02 11:20:00,328.04,328.23,327.31,327.88,1829.0,318.9402,319.1249,318.2304,318.7846,1829.0
2022-02-02 11:25:00,327.87,327.87,327.23,327.38,2921.0,318.7749,318.7749,318.1527,318.2985,2921.0
2022-02-02 11:30:00,327.11,327.11,326.24,326.3,1789.0,318.036,318.036,317.1901,317.2485,1789.0
2022-02-02 11:35:00,326.22,326.24,324.28,324.29,4534.0,317.1707,317.1901,315.2845,315.2942,4534.0
2022-02-02 11:40:00,324.5,325.72,323.89,325.72,4011.0,315.4984,316.6845,314.9053,316.6845,4011.0
2022-02-02 11:45:00,325.79,326.72,325.71,326.42,2087.0,316.7526,317.6568,316.6748,317.3651,2087.0
2022-02-02 11:50:00,326.69,327.5,325.91,327.49,4372.0,317.6276,318.4152,316.8693,318.4054,4372.0
2022-02-02 11:55:00,327.5,327.92,327.39,327.78,2113.0,318.4152,318.8235,318.3082,318.6874,2113.0
2022-02-02 12:00:00,327.84,327.86,327.34,327.34,1315.0,318.7457,318.7652,318.2596,318.2596,1315.0
2022-02-02 12:05:00,327.8,329.0,327.8,328.75,1185.0,318.7069,319.8736,318.7069,319.6305,1185.0
2022-02-02 12:10:00,327.97,329.14,327.97,329.0,4763.0,318.8721,320.0097,318.8721,319.8736,4763.0
2022-02-02 12:15:00,329.13,329.27,328.77,329.0,4524.0,320.0,320.1361,319.6499,319.8736,4524.0
2022-02-02 12:20:00,328.77,329.08,328.37,328.38,600.0,319.6499,319.9513,319.261,319.2708,600.0
2022-02-02 12:25:00,328.7,328.95,328.31,328.5,2793.0,319.5819,319.8249,319.2027,319.3874,2793.0
2022-02-02 12:30:00,328.5,329.47,328.37,329.28,4991.0,319.3874,320.3305,319.261,320.1458,4991.0
2022-02-02 12:35:00,329.0,329.27,328.85,329.27,2391.0,319.8736,320.1361,319.7277,320.1361,2391.0
2022-02-02 12:40:00,329.02,329.28,328.73,329.21,7680.0,319.893,320.1458,319.6111,320.0777,7680.0
2022-02-02 12:45:00,329.28,329.7,328.9,328.9,3141.0,320.1458,320.5541,319.7763,319.7763,3141.0
2022-02-02 12:50:00,328.95,329.11,327.96,328.5,6298.0,319.8249,319.9805,318.8624,319.3874,6298.0
2022-02-02 12:55:00,328.5,329.18,328.5,329.18,3722.0,319.3874,320.0486,319.3874,320.0486,3722.0
2022-02-02 13:00:00,329.34,329.9,329.33,329.46,2751.0,320.2041,320.7486,320.1944,320.3208,2751.0
2022-02-02 13:05:00,329.45,329.71,328.95,328.95,2827.0,320.3111,320.5639,319.8249,319.8249,2827.0
2022-02-02 13:10:00,329.09,329.45,328.77,329.44,2606.0,319.9611,320.3111,319.6499,320.3014,2606.0
2022-02-02 13:15:00,329.35,329.6,328.99,329.07,2500.0,320.2139,320.4569,319.8638,319.9416,2500.0
2022-02-02 13:20:00,329.0,329.29,328.97,329.21,2650.0,319.8736,320.1555,319.8444,320.0777,2650.0
2022-02-02 13:25:00,329.03,329.39,328.85,329.27,3200.0,319.9027,320.2527,319.7277,320.1361,3200.0
2022-02-02 13:30:00,329.68,329.71,329.47,329.49,977.0,320.5347,320.5639,320.3305,320.35,977.0
2022-02-02 13:35:00,329.5,329.72,328.95,329.16,3131.0,320.3597,320.5736,319.8249,320.0291,3131.0
2022-02-02 13:40:00,329.11,329.29,328.95,329.24,3185.0,319.9805,320.1555,319.8249,320.1069,3185.0
2022-02-02 13:45:00,329.39,329.39,328.81,329.1,2774.0,320.2527,320.2527,319.6888,319.9708,2774.0
2022-02-02 13:50:00,329.2,329.57,329.03,329.57,2698.0,320.068,320.4278,319.9027,320.4278,2698.0
2022-02-02 13:55:00,329.67,329.71,329.38,329.63,1208.0,320.525,320.5639,320.243,320.4861,1208.0
2022-02-02 14:00:00,329.73,330.18,329.47,330.09,1600.0,320.5833,321.0208,320.3305,320.9333,1600.0
2022-02-02 14:05:00,330.21,330.24,329.78,330.24,5810.0,321.05,321.0792,320.6319,321.0792,5810.0
2022-02-02 14:10:00,330.54,330.54,329.53,329.55,9690.0,321.3708,321.3708,320.3889,320.4083,9690.0
2022-02-02 14:15:00,329.53,329.53,327.46,328.64,6511.0,320.3889,320.3889,318.3763,319.5235,6511.0
2022-02-02 14:20:00,328.14,328.58,328.05,328.49,3904.0,319.0374,319.4652,318.9499,319.3777,3904.0
2022-02-02 14:25:00,328.27,328.94,328.16,328.94,8929.0,319.1638,319.8152,319.0569,319.8152,8929.0
2022-02-02 14:30:00,328.98,329.56,328.66,329.33,15440.0,319.8541,320.418,319.543,320.1944,15440.0
2022-02-02 14:35:00,329.61,329.61,328.62,328.94,2607.0,320.4666,320.4666,319.5041,319.8152,2607.0
2022-02-02 14:40:00,328.94,329.3,328.88,329.0,936.0,319.8152,320.1652,319.7569,319.8736,936.0
2022-02-02 14:45:00,329.15,329.16,328.57,329.0,8495.0,320.0194,320.0291,319.4555,319.8736,8495.0
2022-02-02 14:50:00,329.0,329.33,328.85,329.0,16897.0,319.8736,320.1944,319.7277,319.8736,16897.0
2022-02-02 14:55:00,328.99,329.19,327.94,327.94,6176.0,319.8638,320.0583,318.843,318.843,6176.0
2022-02-02 15:00:00,327.57,327.83,326.87,327.06,6969.0,318.4832,318.736,317.8026,317.9874,6969.0
2022-02-02 15:05:00,327.07,327.28,326.12,326.13,2958.0,317.9971,318.2013,317.0735,317.0832,2958.0
2022-02-02 15:10:00,326.23,327.02,326.23,326.58,3644.0,317.1804,317.9485,317.1804,317.5207,3644.0
2022-02-02 15:15:00,326.71,327.04,326.11,327.01,6026.0,317.6471,317.9679,317.0637,317.9388,6026.0
2022-02-02 15:20:00,326.88,326.92,326.36,326.38,2620.0,317.8124,317.8513,317.3068,317.3262,2620.0
2022-02-02 15:25:00,326.28,326.59,325.39,325.72,5052.0,317.229,317.5304,316.3637,316.6845,5052.0
2022-02-02 15:30:00,325.77,327.27,325.44,327.12,13380.0,316.7332,318.1916,316.4123,318.0457,13380.0
2022-02-02 15:35:00,327.17,327.29,326.83,327.02,4766.0,318.0943,318.211,317.7638,317.9485,4766.0
2022-02-02 15:40:00,327.04,327.33,326.91,327.28,3508.0,317.9679,318.2499,317.8415,318.2013,3508.0
2022-02-02 15:45:00,327.35,327.53,326.92,327.13,6481.0,318.2693,318.4443,317.8513,318.0554,6481.0
2022-02-02 15:50:00,327.0,327.02,325.88,326.31,11559.0,317.929,317.9485,316.8401,317.2582,11559.0
2022-02-02 15:55:00,326.34,327.44,326.06,326.47,25618.0,317.2874,318.3568,317.0151,317.4137,25618.0
2022-02-03 09:30:00,321.53,323.1,321.53,322.99,7094.0,312.6108,314.1372,312.6108,314.0303,7094.0
2022-02-03 09:35:00,323.56,326.04,323.56,325.93,3007.0,314.5845,316.9957,314.5845,316.8887,3007.0
2022-02-03 09:40:00,326.44,327.1,326.3,327.1,1539.0,317.3846,318.0263,317.2485,318.0263,1539.0
2022-02-03 09:45:00,326.26,326.41,324.01,326.29,2946.0,317.2096,317.3554,315.022,317.2387,2946.0
2022-02-03 09:50:00,325.9,328.14,325.61,326.84,7444.0,316.8596,319.0374,316.5776,317.7735,7444.0
2022-02-03 09:55:00,326.48,326.64,325.3,325.59,2108.0,317.4235,317.579,316.2762,316.5582,2108.0
2022-02-03 10:00:00,326.18,327.27,325.61,326.14,4350.0,317.1318,318.1916,316.5776,317.0929,4350.0
2022-02-03 10:05:00,326.39,327.09,325.51,325.72,5203.0,317.336,318.0165,316.4804,316.6845,5203.0
2022-02-03 10:10:00,327.01,327.01,326.1,326.64,3875.0,317.9388,317.9388,317.054,317.579,3875.0
2022-02-03 10:15:00,326.87,327.58,326.71,327.15,3388.0,317.8026,318.493,317.6471,318.0749,3388.0
2022-02-03 10:20:00,327.33,327.64,326.54,326.54,5863.0,318.2499,318.5513,317.4818,317.4818,5863.0
2022-02-03 10:25:00,326.11,327.44,325.71,325.97,5115.0,317.0637,318.3568,316.6748,316.9276,5115.0
2022-02-03 10:30:00,325.97,326.76,325.24,326.24,4825.0,316.9276,317.6957,316.2179,317.1901,4825.0
2022-02-03 10:35:00,326.23,327.14,326.11,327.13,4400.0,317.1804,318.0652,317.0637,318.0554,4400.0
2022-02-03 10:40:00,327.06,327.5,326.78,327.5,2509.0,317.9874,318.4152,317.7151,318.4152,2509.0
2022-02-03 10:45:00,327.62,327.62,325.83,325.83,2438.0,318.5318,318.5318,316.7915,316.7915,2438.0
2022-02-03 10:50:00,326.01,327.69,326.01,327.67,5424.0,316.9665,318.5999,316.9665,318.5805,5424.0
2022-02-03 10:55:00,327.6,327.6,326.84,327.33,2094.0,318.5124,318.5124,317.7735,318.2499,2094.0
2022-02-03 11:00:00,327.2,327.2,326.5,326.59,1900.0,318.1235,318.1235,317.4429,317.5304,1900.0
2022-02-03 11:05:00,326.89,327.57,326.29,327.28,2298.0,317.8221,318.4832,317.2387,318.2013,2298.0
2022-02-03 11:10:00,327.24,327.61,326.89,327.45,2306.0,318.1624,318.5221,317.8221,318.3666,2306.0
2022-02-03 11:15:00,327.13,327.14,326.75,326.79,1882.0,318.0554,318.0652,317.686,317.7249,1882.0
2022-02-03 11:20:00,327.0,327.02,326.25,326.89,4136.0,317.929,317.9485,317.1998,317.8221,4136.0
2022-02-03 11:25:00,327.06,327.24,326.74,326.87,3654.0,317.9874,318.1624,317.6763,317.8026,3654.0
2022-02-03 11:30:00,327.07,327.6,326.99,327.15,3500.0,317.9971,318.5124,317.9193,318.0749,3500.0
2022-02-03 11:35:00,327.35,327.7,327.11,327.17,2547.0,318.2693,318.6096,318.036,318.0943,2547.0
2022-02-03 11:40:00,327.1,327.73,326.84,327.57,6261.0,318.0263,318.6388,317.7735,318.4832,6261.0
2022-02-03 11:45:00,327.49,327.79,327.1,327.41,2400.0,318.4054,318.6971,318.0263,318.3277,2400.0
2022-02-03 11:50:00,327.44,327.94,327.42,327.44,3205.0,318.3568,318.843,318.3374,318.3568,3205.0
2022-02-03 11:55:00,327.43,327.52,326.92,327.1,2960.0,318.3471,318.4346,317.8513,318.0263,2960.0
2022-02-03 12:00:00,327.21,327.52,326.2,326.21,2401.0,318.1332,318.4346,317.1512,317.161,2401.0
2022-02-03 12:05:00,326.34,326.37,324.89,325.54,5415.0,317.2874,317.3165,315.8776,316.5095,5415.0
2022-02-03 12:10:00,325.34,325.87,325.0,325.87,2236.0,316.3151,316.8304,315.9845,316.8304,2236.0
2022-02-03 12:15:00,325.91,325.91,324.99,325.0,4352.0,316.8693,316.8693,315.9748,315.9845,4352.0
2022-02-03 12:20:00,325.23,326.2,325.22,326.19,2276.0,316.2081,317.1512,316.1984,317.1415,2276.0
2022-02-03 12:25:00,326.19,326.19,325.2,325.47,2469.0,317.1415,317.1415,316.179,316.4415,2469.0
2022-02-03 12:30:00,325.75,326.13,325.54,325.94,3517.0,316.7137,317.0832,316.5095,316.8984,3517.0
2022-02-03 12:35:00,326.31,326.43,326.19,326.33,3276.0,317.2582,317.3749,317.1415,317.2776,3276.0
2022-02-03 12:40:00,326.28,326.28,325.64,325.64,1425.0,317.229,317.229,316.6068,316.6068,1425.0
2022-02-03 12:45:00,325.66,325.7,325.36,325.44,1700.0,316.6262,316.6651,316.3345,316.4123,1700.0
2022-02-03 12:50:00,325.54,325.7,325.2,325.2,1800.0,316.5095,316.6651,316.179,316.179,1800.0
2022-02-03 12:55:00,325.14,325.56,324.83,325.51,5551.0,316.1206,316.529,315.8192,316.4804,5551.0
2022-02-03 13:00:00,325.69,325.69,324.93,324.93,1485.0,316.6554,316.6554,315.9165,315.9165,1485.0
2022-02-03 13:05:00,325.11,325.43,324.99,324.99,2289.0,316.0915,316.4026,315.9748,315.9748,2289.0
2022-02-03 13:10:00,324.88,325.53,324.73,325.32,2150.0,315.8679,316.4998,315.722,316.2956,2150.0
2022-02-03 13:15:00,325.1,325.4,325.09,325.22,1994.0,316.0817,316.3734,316.072,316.1984,1994.0
2022-02-03 13:20:00,325.32,325.69,325.32,325.6,1031.0,316.2956,316.6554,316.2956,316.5679,1031.0
2022-02-03 13:25:00,325.72,325.91,325.29,325.29,3596.0,316.6845,316.8693,316.2665,316.2665,3596.0
2022-02-03 13:30:00,325.78,326.02,325.64,326.02,1185.0,316.7429,316.9762,316.6068,316.9762,1185.0
2022-02-03 13:35:00,325.95,326.27,325.59,326.03,3337.0,316.9082,317.2193,316.5582,316.9859,3337.0
2022-02-03 13:40:00,326.18,326.38,325.95,326.38,2094.0,317.1318,317.3262,316.9082,317.3262,2094.0
2022-02-03 13:45:00,326.35,326.65,326.34,326.65,1510.0,317.2971,317.5888,317.2874,317.5888,1510.0
2022-02-03 13:50:00,326.64,326.84,326.17,326.52,4012.0,317.579,317.7735,317.1221,317.4624,4012.0
2022-02-03 13:55:00,326.45,326.56,325.3,325.3,7768.0,317.3943,317.5012,316.2762,316.2762,7768.0
2022-02-03 14:00:00,325.43,325.86,324.58,325.4,9243.0,316.4026,316.8207,315.5762,316.3734,9243.0
2022-02-03 14:05:00,325.54,325.83,325.29,325.3,4003.0,316.5095,316.7915,316.2665,316.2762,4003.0
2022-02-03 14:10:00,325.53,325.59,325.13,325.19,7313.0,316.4998,316.5582,316.1109,316.1693,7313.0
2022-02-03 14:15:00,325.41,326.24,325.39,325.57,4201.0,316.3831,317.1901,316.3637,316.5387,4201.0
2022-02-03 14:20:00,325.37,325.75,325.19,325.59,2600.0,316.3443,316.7137,316.1693,316.5582,2600.0
2022-02-03 14:25:00,325.7,326.09,325.55,325.81,10752.0,316.6651,317.0443,316.5193,316.7721,10752.0
2022-02-03 14:30:00,325.89,325.93,325.26,325.75,10101.0,316.8498,316.8887,316.2373,316.7137,10101.0
2022-02-03 14:35:00,325.91,325.91,324.72,325.0,6218.0,316.8693,316.8693,315.7123,315.9845,6218.0
2022-02-03 14:40:00,324.97,325.17,324.35,324.5,11657.0,315.9554,316.1498,315.3526,315.4984,11657.0
2022-02-03 14:45:00,324.38,325.04,323.92,324.78,9111.0,315.3817,316.0234,314.9345,315.7706,9111.0
2022-02-03 14:50:00,324.86,325.28,324.73,325.14,5585.0,315.8484,316.2568,315.722,316.1206,5585.0
2022-02-03 14:55:00,325.26,325.62,325.12,325.48,3644.0,316.2373,316.5873,316.1012,316.4512,3644.0
2022-02-03 15:00:00,325.44,325.57,324.71,324.72,11050.0,316.4123,316.5387,315.7026,315.7123,11050.0
2022-02-03 15:05:00,324.92,325.38,324.72,325.23,7446.0,315.9067,316.354,315.7123,316.2081,7446.0
2022-02-03 15:10:00,325.39,325.92,325.1,325.92,2938.0,316.3637,316.879,316.0817,316.879,2938.0
2022-02-03 15:15:00,326.0,326.33,325.55,326.15,9850.0,316.9568,317.2776,316.5193,317.1026,9850.0
2022-02-03 15:20:00,326.13,326.57,326.12,326.21,4300.0,317.0832,317.511,317.0735,317.161,4300.0
2022-02-03 15:25:00,325.98,326.2,325.67,326.07,4795.0,316.9373,317.1512,316.6359,317.0248,4795.0
2022-02-03 15:30:00,326.03,326.03,324.94,325.45,10695.0,316.9859,316.9859,315.9262,316.422,10695.0
2022-02-03 15:35:00,325.41,325.93,324.62,325.12,5792.0,316.3831,316.8887,315.6151,316.1012,5792.0
2022-02-03 15:40:00,325.04,325.91,325.01,325.71,9063.0,316.0234,316.8693,315.9942,316.6748,9063.0
2022-02-03 15:45:00,325.53,325.94,324.9,325.24,21923.0,316.4998,316.8984,315.8873,316.2179,21923.0
2022-02-03 15:50:00,324.94,324.95,323.96,324.17,14407.0,315.9262,315.9359,314.9734,315.1775,14407.0
2022-02-03 15:55:00,324.33,326.0,324.11,324.15,43736.0,315.3331,316.9568,315.1192,315.1581,43736.0
2022-02-04 09:30:00,322.9,324.78,322.3,324.38,12798.0,313.9428,315.7706,313.3594,315.3817,12798.0
2022-02-04 09:35:00,323.54,323.54,322.35,322.55,1650.0,314.565,314.565,313.408,313.6025,1650.0
2022-02-04 09:40:00,324.35,325.43,324.22,325.34,1576.0,315.3526,316.4026,315.2262,316.3151,1576.0
2022-02-04 09:45:00,325.37,325.37,323.63,323.97,2201.0,316.3443,316.3443,314.6525,314.9831,2201.0
2022-02-04 09:50:00,324.79,324.79,323.52,323.93,5747.0,315.7803,315.7803,314.5456,314.9442,5747.0
2022-02-04 09:55:00,323.85,324.51,323.32,324.21,7366.0,314.8664,315.5081,314.3511,315.2164,7366.0
2022-02-04 10:00:00,324.54,324.79,323.14,323.46,5136.0,315.5373,315.7803,314.1761,314.4872,5136.0
2022-02-04 10:05:00,323.35,323.35,321.94,322.03,13214.0,314.3803,314.3803,313.0094,313.0969,13214.0
2022-02-04 10:10:00,321.68,323.0,321.66,322.93,6200.0,312.7566,314.04,312.7372,313.9719,6200.0
2022-02-04 10:15:00,323.2,323.84,323.19,323.19,3000.0,314.2345,314.8567,314.2247,314.2247,3000.0
2022-02-04 10:20:00,322.92,323.47,322.59,322.59,2009.0,313.9622,314.497,313.6414,313.6414,2009.0
2022-02-04 10:25:00,322.95,323.6,321.85,321.85,3140.0,313.9914,314.6234,312.9219,312.9219,3140.0
2022-02-04 10:30:00,321.96,322.45,321.2,321.56,2602.0,313.0289,313.5053,312.2899,312.6399,2602.0
2022-02-04 10:35:00,321.11,321.11,318.21,318.9,5285.0,312.2024,312.2024,309.3829,310.0537,5285.0
2022-02-04 10:40:00,318.4,318.69,318.1,318.31,2096.0,309.5676,309.8496,309.2759,309.4801,2096.0
2022-02-04 10:45:00,318.25,318.25,317.17,317.46,1700.0,309.4218,309.4218,308.3717,308.6537,1700.0
2022-02-04 10:50:00,317.46,317.76,316.87,317.34,3482.0,308.6537,308.9454,308.08,308.537,3482.0
2022-02-04 10:55:00,317.6,318.02,316.59,316.91,3386.0,308.7898,309.1981,307.8078,308.1189,3386.0
2022-02-04 11:00:00,316.61,316.94,316.02,316.62,3154.0,307.8273,308.1481,307.2536,307.837,3154.0
2022-02-04 11:05:00,316.5,317.0,315.87,316.81,2986.0,307.7203,308.2064,307.1078,308.0217,2986.0
2022-02-04 11:10:00,316.99,317.0,315.27,315.27,2337.0,308.1967,308.2064,306.5244,306.5244,2337.0
2022-02-04 11:15:00,315.48,316.22,315.32,315.59,1955.0,306.7286,307.4481,306.573,306.8356,1955.0
2022-02-04 11:20:00,315.17,315.53,314.85,315.01,2249.0,306.4272,306.7772,306.1161,306.2716,2249.0
2022-02-04 11:25:00,315.24,316.86,315.23,316.64,2562.0,306.4953,308.0703,306.4855,307.8564,2562.0
2022-02-04 11:30:00,316.62,317.38,316.03,316.6,4430.0,307.837,308.5759,307.2633,307.8175,4430.0
2022-02-04 11:35:00,316.77,317.34,315.49,315.9,8260.0,307.9828,308.537,306.7383,307.137,8260.0
2022-02-04 11:40:00,315.91,316.37,315.44,315.53,2895.0,307.1467,307.5939,306.6897,306.7772,2895.0
2022-02-04 11:45:00,315.62,315.85,314.92,315.12,4182.0,306.8647,307.0883,306.1841,306.3786,4182.0
2022-02-04 11:50:00,315.0,315.07,314.68,314.98,3302.0,306.2619,306.33,305.9508,306.2425,3302.0
2022-02-04 11:55:00,315.18,315.48,314.7,314.89,6604.0,306.4369,306.7286,305.9702,306.155,6604.0
2022-02-04 12:00:00,314.64,314.64,314.15,314.18,3954.0,305.9119,305.9119,305.4355,305.4647,3954.0
2022-02-04 12:05:00,314.23,314.58,313.29,314.29,11758.0,305.5133,305.8536,304.5994,305.5716,11758.0
2022-02-04 12:10:00,314.58,316.12,314.46,316.12,2773.0,305.8536,307.3509,305.7369,307.3509,2773.0
2022-02-04 12:15:00,316.04,316.19,315.37,315.48,2418.0,307.2731,307.4189,306.6217,306.7286,2418.0
2022-02-04 12:20:00,315.38,315.38,315.07,315.17,900.0,306.6314,306.6314,306.33,306.4272,900.0
2022-02-04 12:25:00,315.23,316.07,315.19,316.06,2687.0,306.4855,307.3022,306.4467,307.2925,2687.0
2022-02-04 12:30:00,316.29,316.57,315.29,315.29,700.0,307.5161,307.7884,306.5439,306.5439,700.0
2022-02-04 12:35:00,315.61,315.61,314.7,315.27,2105.0,306.855,306.855,305.9702,306.5244,2105.0
2022-02-04 12:40:00,315.54,315.54,314.46,314.47,2800.0,306.7869,306.7869,305.7369,305.7466,2800.0
2022-02-04 12:45:00,314.64,314.64,314.15,314.49,3916.0,305.9119,305.9119,305.4355,305.7661,3916.0
2022-02-04 12:50:00,314.49,314.49,313.62,313.62,501.0,305.7661,305.7661,304.9202,304.9202,501.0
2022-02-04 12:55:00,313.85,314.53,313.75,314.02,2057.0,305.1438,305.805,305.0466,305.3091,2057.0
2022-02-04 13:00:00,314.28,314.77,313.84,314.71,10160.0,305.5619,306.0383,305.1341,305.98,10160.0
2022-02-04 13:05:00,315.11,315.38,314.89,315.36,11403.0,306.3689,306.6314,306.155,306.6119,11403.0
2022-02-04 13:10:00,315.4,315.73,315.04,315.04,2874.0,306.6508,306.9717,306.3008,306.3008,2874.0
2022-02-04 13:15:00,315.0,315.01,314.79,314.84,1100.0,306.2619,306.2716,306.0577,306.1064,1100.0
2022-02-04 13:20:00,314.22,314.83,314.22,314.63,4242.0,305.5036,306.0966,305.5036,305.9022,4242.0
2022-02-04 13:25:00,314.7,314.93,314.49,314.68,4279.0,305.9702,306.1939,305.7661,305.9508,4279.0
2022-02-04 13:30:00,314.69,315.2,314.6,315.2,2111.0,305.9605,306.4564,305.873,306.4564,2111.0
2022-02-04 13:35:00,315.09,315.28,314.73,314.86,5158.0,306.3494,306.5342,305.9994,306.1258,5158.0
2022-02-04 13:40:00,315.03,315.25,314.59,314.66,4372.0,306.2911,306.505,305.8633,305.9314,4372.0
2022-02-04 13:45:00,314.47,314.7,312.27,312.95,17150.0,305.7466,305.9702,303.6077,304.2688,17150.0
2022-02-04 13:50:00,313.01,313.62,312.89,313.37,5241.0,304.3271,304.9202,304.2105,304.6771,5241.0
2022-02-04 13:55:00,313.49,313.95,313.28,313.8,2278.0,304.7938,305.241,304.5896,305.0952,2278.0
2022-02-04 14:00:00,313.73,313.88,313.31,313.31,2622.0,305.0272,305.173,304.6188,304.6188,2622.0
2022-02-04 14:05:00,313.05,313.34,312.74,313.34,2635.0,304.366,304.648,304.0646,304.648,2635.0
2022-02-04 14:10:00,313.02,313.18,312.46,312.76,4850.0,304.3368,304.4924,303.7924,304.0841,4850.0
2022-02-04 14:15:00,313.12,313.17,312.5,312.5,2393.0,304.4341,304.4827,303.8313,303.8313,2393.0
2022-02-04 14:20:00,312.48,312.8,312.24,312.56,3012.0,303.8118,304.1229,303.5785,303.8896,3012.0
2022-02-04 14:25:00,312.76,312.82,312.35,312.36,4243.0,304.0841,304.1424,303.6854,303.6952,4243.0
2022-02-04 14:30:00,312.22,312.79,312.0,312.53,4950.0,303.559,304.1132,303.3451,303.8604,4950.0
2022-02-04 14:35:00,312.55,313.95,312.51,313.52,4261.0,303.8799,305.241,303.841,304.823,4261.0
2022-02-04 14:40:00,313.63,314.32,313.53,313.62,4047.0,304.9299,305.6008,304.8327,304.9202,4047.0
2022-02-04 14:45:00,313.61,313.72,312.5,313.08,7000.0,304.9105,305.0174,303.8313,304.3952,7000.0
2022-02-04 14:50:00,312.82,313.6,312.74,313.6,18850.0,304.1424,304.9008,304.0646,304.9008,18850.0
2022-02-04 14:55:00,313.65,314.74,313.65,314.47,4704.0,304.9494,306.0091,304.9494,305.7466,4704.0
2022-02-04 15:00:00,314.36,314.8,314.36,314.72,3354.0,305.6397,306.0675,305.6397,305.9897,3354.0
2022-02-04 15:05:00,314.69,314.92,314.5,314.6,11097.0,305.9605,306.1841,305.7758,305.873,11097.0
2022-02-04 15:10:00,314.74,315.78,314.73,315.69,3777.0,306.0091,307.0203,305.9994,306.9328,3777.0
2022-02-04 15:15:00,315.53,315.72,314.96,314.98,3375.0,306.7772,306.9619,306.223,306.2425,3375.0
2022-02-04 15:20:00,315.01,315.09,314.8,315.0,3778.0,306.2716,306.3494,306.0675,306.2619,3778.0
2022-02-04 15:25:00,315.07,315.46,314.77,315.01,3324.0,306.33,306.7092,306.0383,306.2716,3324.0
2022-02-04 15:30:00,315.29,315.88,314.92,315.76,6317.0,306.5439,307.1175,306.1841,307.0008,6317.0
2022-02-04 15:35:00,315.55,315.65,314.74,314.82,7289.0,306.7967,306.8939,306.0091,306.0869,7289.0
2022-02-04 15:40:00,314.74,314.74,313.79,313.8,8855.0,306.0091,306.0091,305.0855,305.0952,8855.0
2022-02-04 15:45:00,313.75,314.23,313.22,313.66,16799.0,305.0466,305.5133,304.5313,304.9591,16799.0
2022-02-04 15:50:00,313.84,314.3,312.66,313.47,19244.0,305.1341,305.5813,303.9868,304.7744,19244.0
2022-02-04 15:55:00,313.3,313.3,312.11,312.49,46333.0,304.6091,304.6091,303.4521,303.8215,46333.0
2022-02-07 09:30:00,315.0,317.07,313.83,314.9,18871.0,306.2619,308.2745,305.1244,306.1647,18871.0
2022-02-07 09:35:00,314.81,316.88,314.81,315.87,3389.0,306.0772,308.0898,306.0772,307.1078,3389.0
2022-02-07 09:40:00,315.7,316.46,314.06,314.06,3835.0,306.9425,307.6814,305.348,305.348,3835.0
2022-02-07 09:45:00,314.35,314.84,313.64,314.02,2574.0,305.63,306.1064,304.9396,305.3091,2574.0
2022-02-07 09:50:00,314.05,315.9,314.05,314.38,4387.0,305.3383,307.137,305.3383,305.6591,4387.0
2022-02-07 09:55:00,315.0,315.21,313.62,315.21,2507.0,306.2619,306.4661,304.9202,306.4661,2507.0
2022-02-07 10:00:00,315.15,315.15,314.13,314.26,1158.0,306.4078,306.4078,305.4161,305.5424,1158.0
2022-02-07 10:05:00,314.98,315.1,314.64,315.0,801.0,306.2425,306.3591,305.9119,306.2619,801.0
2022-02-07 10:10:00,314.97,314.97,313.6,313.73,1941.0,306.2328,306.2328,304.9008,305.0272,1941.0
2022-02-07 10:15:00,313.21,314.03,312.85,314.03,1300.0,304.5216,305.3188,304.1716,305.3188,1300.0
2022-02-07 10:20:00,313.32,313.91,312.83,312.94,5522.0,304.6285,305.2022,304.1521,304.2591,5522.0
2022-02-07 10:25:00,312.87,313.1,312.83,313.07,1500.0,304.191,304.4146,304.1521,304.3855,1500.0
2022-02-07 10:30:00,312.93,315.01,312.87,315.01,2949.0,304.2493,306.2716,304.191,306.2716,2949.0
2022-02-07 10:35:00,315.64,315.64,314.22,314.22,3352.0,306.8842,306.8842,305.5036,305.5036,3352.0
2022-02-07 10:40:00,314.42,314.42,313.09,313.43,1007.0,305.698,305.698,304.4049,304.7355,1007.0
2022-02-07 10:45:00,313.82,314.15,313.38,314.09,1400.0,305.1147,305.4355,304.6869,305.3772,1400.0
2022-02-07 10:50:00,314.64,315.65,314.03,315.65,1002.0,305.9119,306.8939,305.3188,306.8939,1002.0
2022-02-07 10:55:00,314.84,315.2,314.72,315.19,1200.0,306.1064,306.4564,305.9897,306.4467,1200.0
2022-02-07 11:00:00,315.25,315.3,314.59,314.64,3621.0,306.505,306.5536,305.8633,305.9119,3621.0
2022-02-07 11:05:00,314.45,314.95,314.38,314.55,1136.0,305.7272,306.2133,305.6591,305.8244,1136.0
2022-02-07 11:10:00,314.47,315.03,314.45,314.78,1246.0,305.7466,306.2911,305.7272,306.048,1246.0
2022-02-07 11:15:00,314.98,315.05,314.37,315.0,3363.0,306.2425,306.3105,305.6494,306.2619,3363.0
2022-02-07 11:20:00,315.15,315.15,314.43,314.99,2163.0,306.4078,306.4078,305.7077,306.2522,2163.0
2022-02-07 11:25:00,314.62,315.27,314.37,314.72,2926.0,305.8925,306.5244,305.6494,305.9897,2926.0
2022-02-07 11:30:00,315.0,315.0,313.9,314.0,2322.0,306.2619,306.2619,305.1924,305.2897,2322.0
2022-02-07 11:35:00,314.16,314.3,312.69,312.75,1520.0,305.4452,305.5813,304.016,304.0743,1520.0
2022-02-07 11:40:00,312.75,313.5,312.74,313.33,3727.0,304.0743,304.8035,304.0646,304.6382,3727.0
2022-02-07 11:45:00,313.53,313.86,313.33,313.65,3200.0,304.8327,305.1535,304.6382,304.9494,3200.0
2022-02-07 11:50:00,313.65,314.88,313.65,314.85,8907.0,304.9494,306.1453,304.9494,306.1161,8907.0
2022-02-07 11:55:00,314.73,315.32,314.54,314.95,4106.0,305.9994,306.573,305.8147,306.2133,4106.0
2022-02-07 12:00:00,315.04,315.04,314.26,314.9,1605.0,306.3008,306.3008,305.5424,306.1647,1605.0
2022-02-07 12:05:00,314.98,315.22,314.75,315.0,1789.0,306.2425,306.4758,306.0189,306.2619,1789.0
2022-02-07 12:10:00,314.77,315.09,314.54,314.8,2961.0,306.0383,306.3494,305.8147,306.0675,2961.0
2022-02-07 12:15:00,314.89,315.0,314.81,314.92,1418.0,306.155,306.2619,306.0772,306.1841,1418.0
2022-02-07 12:20:00,314.79,315.54,314.77,315.29,2401.0,306.0577,306.7869,306.0383,306.5439,2401.0
2022-02-07 12:25:00,315.3,315.39,314.73,314.97,2333.0,306.5536,306.6411,305.9994,306.2328,2333.0
2022-02-07 12:30:00,314.72,315.0,314.41,315.0,1400.0,305.9897,306.2619,305.6883,306.2619,1400.0
2022-02-07 12:35:00,315.31,315.31,314.59,314.81,1300.0,306.5633,306.5633,305.8633,306.0772,1300.0
2022-02-07 12:40:00,314.95,315.02,314.78,315.0,1015.0,306.2133,306.2814,306.048,306.2619,1015.0
2022-02-07 12:45:00,315.05,315.8,315.05,315.53,3142.0,306.3105,307.0397,306.3105,306.7772,3142.0
2022-02-07 12:50:00,315.78,315.78,315.4,315.56,1272.0,307.0203,307.0203,306.6508,306.8064,1272.0
2022-02-07 12:55:00,315.73,315.73,315.32,315.52,1921.0,306.9717,306.9717,306.573,306.7675,1921.0
2022-02-07 13:00:00,315.81,316.04,315.64,316.04,960.0,307.0495,307.2731,306.8842,307.2731,960.0
2022-02-07 13:05:00,315.73,316.02,315.29,315.29,1800.0,306.9717,307.2536,306.5439,306.5439,1800.0
2022-02-07 13:10:00,315.37,316.19,315.36,316.19,1100.0,306.6217,307.4189,306.6119,307.4189,1100.0
2022-02-07 13:15:00,315.93,315.93,315.0,315.21,2501.0,307.1661,307.1661,306.2619,306.4661,2501.0
2022-02-07 13:20:00,315.22,315.32,315.0,315.23,1100.0,306.4758,306.573,306.2619,306.4855,1100.0
2022-02-07 13:25:00,315.25,315.25,314.6,314.79,3170.0,306.505,306.505,305.873,306.0577,3170.0
2022-02-07 13:30:00,314.98,315.0,314.41,314.52,1566.0,306.2425,306.2619,305.6883,305.7952,1566.0
2022-02-07 13:35:00,314.37,314.93,314.32,314.83,3508.0,305.6494,306.1939,305.6008,306.0966,3508.0
2022-02-07 13:40:00,314.75,314.75,314.09,314.31,2594.0,306.0189,306.0189,305.3772,305.5911,2594.0
2022-02-07 13:45:00,314.43,314.64,314.25,314.26,3727.0,305.7077,305.9119,305.5327,305.5424,3727.0
2022-02-07 13:50:00,314.15,314.93,314.15,314.62,2302.0,305.4355,306.1939,305.4355,305.8925,2302.0
2022-02-07 13:55:00,314.7,315.05,314.65,315.04,2425.0,305.9702,306.3105,305.9216,306.3008,2425.0
2022-02-07 14:00:00,314.75,315.23,314.74,315.23,3160.0,306.0189,306.4855,306.0091,306.4855,3160.0
2022-02-07 14:05:00,315.27,315.42,314.51,314.68,3601.0,306.5244,306.6703,305.7855,305.9508,3601.0
2022-02-07 14:10:00,314.75,315.45,314.64,315.23,3174.0,306.0189,306.6994,305.9119,306.4855,3174.0
2022-02-07 14:15:00,315.12,315.76,315.0,315.53,1322.0,306.3786,307.0008,306.2619,306.7772,1322.0
2022-02-07 14:20:00,315.68,315.79,315.57,315.79,1901.0,306.9231,307.03,306.8161,307.03,1901.0
2022-02-07 14:25:00,315.84,316.41,315.66,316.25,2404.0,307.0786,307.6328,306.9036,307.4772,2404.0
2022-02-07 14:30:00,316.41,316.41,316.06,316.36,1400.0,307.6328,307.6328,307.2925,307.5842,1400.0
2022-02-07 14:35:00,316.49,316.49,316.35,316.35,700.0,307.7106,307.7106,307.5745,307.5745,700.0
2022-02-07 14:40:00,316.33,316.93,316.32,316.78,1925.0,307.555,308.1384,307.5453,307.9925,1925.0
2022-02-07 14:45:00,316.8,317.22,316.76,317.05,3836.0,308.012,308.4203,307.9731,308.2551,3836.0
2022-02-07 14:50:00,317.11,317.11,316.95,316.98,700.0,308.3134,308.3134,308.1578,308.187,700.0
2022-02-07 14:55:00,316.9,317.26,316.79,317.16,2905.0,308.1092,308.4592,308.0023,308.362,2905.0
2022-02-07 15:00:00,316.99,317.3,316.65,317.09,2305.0,308.1967,308.4981,307.8662,308.2939,2305.0
2022-02-07 15:05:00,317.22,317.38,316.56,317.07,2318.0,308.4203,308.5759,307.7786,308.2745,2318.0
2022-02-07 15:10:00,316.98,317.89,316.98,317.89,2262.0,308.187,309.0718,308.187,309.0718,2262.0
2022-02-07 15:15:00,317.71,317.71,317.21,317.21,2100.0,308.8967,308.8967,308.4106,308.4106,2100.0
2022-02-07 15:20:00,317.19,317.58,316.83,316.93,3130.0,308.3912,308.7704,308.0412,308.1384,3130.0
2022-02-07 15:25:00,317.05,317.3,316.19,316.38,2911.0,308.2551,308.4981,307.4189,307.6036,2911.0
2022-02-07 15:30:00,316.37,316.97,316.37,316.42,3676.0,307.5939,308.1773,307.5939,307.6425,3676.0
2022-02-07 15:35:00,316.63,316.99,315.5,315.5,2116.0,307.8467,308.1967,306.7481,306.7481,2116.0
2022-02-07 15:40:00,315.57,315.98,315.46,315.48,3603.0,306.8161,307.2147,306.7092,306.7286,3603.0
2022-02-07 15:45:00,315.33,315.73,314.95,315.29,10363.0,306.5828,306.9717,306.2133,306.5439,10363.0
2022-02-07 15:50:00,315.59,316.51,315.0,315.0,11194.0,306.8356,307.73,306.2619,306.2619,11194.0
2022-02-07 15:55:00,315.2,316.07,315.02,316.03,25913.0,306.4564,307.3022,306.2814,307.2633,25913.0
2022-02-08 09:30:00,318.37,319.78,317.36,318.53,11121.0,309.5384,310.9093,308.5565,309.694,11121.0
2022-02-08 09:35:00,318.97,319.4,318.53,318.84,1400.0,310.1218,310.5399,309.694,309.9954,1400.0
2022-02-08 09:40:00,318.75,318.78,317.75,317.75,1270.0,309.9079,309.9371,308.9356,308.9356,1270.0
2022-02-08 09:45:00,318.05,318.44,317.81,317.81,1408.0,309.2273,309.6065,308.994,308.994,1408.0
2022-02-08 09:50:00,317.38,318.67,316.76,318.67,2221.0,308.5759,309.8301,307.9731,309.8301,2221.0
2022-02-08 09:55:00,317.47,319.2,317.28,319.2,2210.0,308.6634,310.3454,308.4787,310.3454,2210.0
2022-02-08 10:00:00,318.83,318.83,316.89,317.03,2061.0,309.9857,309.9857,308.0995,308.2356,2061.0
2022-02-08 10:05:00,317.31,318.33,317.31,318.33,2995.0,308.5078,309.4995,308.5078,309.4995,2995.0
2022-02-08 10:10:00,318.56,319.13,318.56,319.05,1775.0,309.7232,310.2774,309.7232,310.1996,1775.0
2022-02-08 10:15:00,319.2,319.79,318.94,319.37,2997.0,310.3454,310.919,310.0926,310.5107,2997.0
2022-02-08 10:20:00,319.74,319.87,319.23,319.79,2200.0,310.8704,310.9968,310.3746,310.919,2200.0
2022-02-08 10:25:00,319.52,320.0,318.83,319.14,2811.0,310.6565,311.1232,309.9857,310.2871,2811.0
2022-02-08 10:30:00,319.49,320.33,319.41,320.04,2474.0,310.6274,311.4441,310.5496,311.1621,2474.0
2022-02-08 10:35:00,319.9,320.56,319.43,319.83,2078.0,311.026,311.6677,310.569,310.9579,2078.0
2022-02-08 10:40:00,319.71,320.2,319.37,319.64,1900.0,310.8413,311.3177,310.5107,310.7732,1900.0
2022-02-08 10:45:00,320.24,320.49,319.84,319.84,1482.0,311.3566,311.5996,310.9677,310.9677,1482.0
2022-02-08 10:50:00,319.74,320.72,319.71,320.42,7313.0,310.8704,311.8232,310.8413,311.5316,7313.0
2022-02-08 10:55:00,320.26,320.68,320.02,320.68,2110.0,311.376,311.7844,311.1427,311.7844,2110.0
2022-02-08 11:00:00,320.77,321.68,320.76,321.17,2636.0,311.8719,312.7566,311.8621,312.2608,2636.0
2022-02-08 11:05:00,321.44,321.45,320.92,320.98,3839.0,312.5233,312.533,312.0177,312.076,3839.0
2022-02-08 11:10:00,321.09,321.09,320.96,320.96,300.0,312.183,312.183,312.0566,312.0566,300.0
2022-02-08 11:15:00,321.03,321.36,320.53,320.71,2209.0,312.1246,312.4455,311.6385,311.8135,2209.0
2022-02-08 11:20:00,320.27,320.72,320.22,320.35,1000.0,311.3857,311.8232,311.3371,311.4635,1000.0
2022-02-08 11:25:00,320.17,320.51,319.58,320.0,4936.0,311.2885,311.6191,310.7149,311.1232,4936.0
2022-02-08 11:30:00,320.32,321.0,320.21,320.73,1843.0,311.4343,312.0955,311.3274,311.833,1843.0
2022-02-08 11:35:00,320.79,321.18,320.56,321.17,940.0,311.8913,312.2705,311.6677,312.2608,940.0
2022-02-08 11:40:00,321.29,321.49,320.7,320.98,1702.0,312.3774,312.5719,311.8038,312.076,1702.0
2022-02-08 11:45:00,321.35,321.76,321.35,321.76,1451.0,312.4358,312.8344,312.4358,312.8344,1451.0
2022-02-08 11:50:00,321.28,322.55,321.28,322.52,2237.0,312.3677,313.6025,312.3677,313.5733,2237.0
2022-02-08 11:55:00,322.45,322.94,322.4,322.72,3552.0,313.5053,313.9817,313.4566,313.7678,3552.0
2022-02-08 12:00:00,322.61,323.09,322.61,322.99,2404.0,313.6608,314.1275,313.6608,314.0303,2404.0
2022-02-08 12:05:00,322.45,322.46,321.87,322.01,1254.0,313.5053,313.515,312.9413,313.0775,1254.0
2022-02-08 12:10:00,321.8,321.86,321.51,321.51,829.0,312.8733,312.9316,312.5913,312.5913,829.0
2022-02-08 12:15:00,321.14,321.39,320.92,321.04,1603.0,312.2316,312.4747,312.0177,312.1344,1603.0
2022-02-08 12:20:00,321.11,321.43,321.11,321.25,1200.0,312.2024,312.5136,312.2024,312.3385,1200.0
2022-02-08 12:25:00,321.1,321.6,321.1,321.6,1465.0,312.1927,312.6788,312.1927,312.6788,1465.0
2022-02-08 12:30:00,321.98,322.43,321.75,322.43,1910.0,313.0483,313.4858,312.8247,313.4858,1910.0
2022-02-08 12:35:00,322.43,322.68,322.32,322.47,2001.0,313.4858,313.7289,313.3789,313.5247,2001.0
2022-02-08 12:40:00,322.63,323.19,322.63,322.99,1863.0,313.6803,314.2247,313.6803,314.0303,1863.0
2022-02-08 12:45:00,323.08,323.08,322.48,322.64,2045.0,314.1178,314.1178,313.5344,313.69,2045.0
2022-02-08 12:50:00,322.73,322.81,322.46,322.71,1711.0,313.7775,313.8553,313.515,313.758,1711.0
2022-02-08 12:55:00,322.67,322.68,322.17,322.6,2877.0,313.7192,313.7289,313.233,313.6511,2877.0
2022-02-08 13:00:00,322.42,322.94,322.0,322.94,4009.0,313.4761,313.9817,313.0677,313.9817,4009.0
2022-02-08 13:05:00,322.94,323.05,322.79,323.05,1204.0,313.9817,314.0886,313.8358,314.0886,1204.0
2022-02-08 13:10:00,323.07,323.08,322.93,322.94,900.0,314.1081,314.1178,313.9719,313.9817,900.0
2022-02-08 13:15:00,322.64,322.88,322.32,322.78,2764.0,313.69,313.9233,313.3789,313.8261,2764.0
2022-02-08 13:20:00,322.72,322.89,322.2,322.2,1700.0,313.7678,313.9331,313.2622,313.2622,1700.0
2022-02-08 13:25:00,322.07,322.4,322.07,322.34,2426.0,313.1358,313.4566,313.1358,313.3983,2426.0
2022-02-08 13:30:00,322.26,322.67,322.24,322.67,1101.0,313.3205,313.7192,313.3011,313.7192,1101.0
2022-02-08 13:35:00,322.74,322.88,322.54,322.55,2997.0,313.7872,313.9233,313.5928,313.6025,2997.0
2022-02-08 13:40:00,322.7,322.79,322.49,322.49,2100.0,313.7483,313.8358,313.5441,313.5441,2100.0
2022-02-08 13:45:00,322.54,322.6,322.44,322.5,1243.0,313.5928,313.6511,313.4955,313.5539,1243.0
2022-02-08 13:50:00,322.44,322.58,322.3,322.47,1600.0,313.4955,313.6317,313.3594,313.5247,1600.0
2022-02-08 13:55:00,322.43,322.56,322.34,322.48,1400.0,313.4858,313.6122,313.3983,313.5344,1400.0
2022-02-08 14:00:00,322.56,323.1,322.56,322.97,2145.0,313.6122,314.1372,313.6122,314.0108,2145.0
2022-02-08 14:05:00,322.85,322.87,322.61,322.63,1703.0,313.8942,313.9136,313.6608,313.6803,1703.0
2022-02-08 14:10:00,322.57,322.66,322.18,322.19,1501.0,313.6219,313.7094,313.2427,313.2525,1501.0
2022-02-08 14:15:00,322.35,322.52,322.02,322.03,1574.0,313.408,313.5733,313.0872,313.0969,1574.0
2022-02-08 14:20:00,321.91,321.91,321.19,321.19,1369.0,312.9802,312.9802,312.2802,312.2802,1369.0
2022-02-08 14:25:00,321.3,321.31,320.73,320.87,4433.0,312.3872,312.3969,311.833,311.9691,4433.0
2022-02-08 14:30:00,320.98,320.98,320.4,320.67,3459.0,312.076,312.076,311.5121,311.7746,3459.0
2022-02-08 14:35:00,320.7,320.84,319.93,319.94,1947.0,311.8038,311.9399,311.0552,311.0649,1947.0
2022-02-08 14:40:00,319.96,320.17,319.58,319.7,1854.0,311.0843,311.2885,310.7149,310.8315,1854.0
2022-02-08 14:45:00,319.76,319.98,319.25,319.35,2450.0,310.8899,311.1038,310.394,310.4913,2450.0
2022-02-08 14:50:00,319.49,319.95,319.49,319.95,1661.0,310.6274,311.0746,310.6274,311.0746,1661.0
2022-02-08 14:55:00,320.01,320.29,319.74,320.2,2362.0,311.1329,311.4052,310.8704,311.3177,2362.0
2022-02-08 15:00:00,319.99,320.4,319.89,320.27,2259.0,311.1135,311.5121,311.0163,311.3857,2259.0
2022-02-08 15:05:00,320.39,320.86,320.03,320.53,3069.0,311.5024,311.9594,311.1524,311.6385,3069.0
2022-02-08 15:10:00,320.54,321.65,320.53,321.49,3363.0,311.6482,312.7275,311.6385,312.5719,3363.0
2022-02-08 15:15:00,321.6,322.2,321.41,321.94,3954.0,312.6788,313.2622,312.4941,313.0094,3954.0
2022-02-08 15:20:00,321.88,322.23,321.72,322.01,4266.0,312.9511,313.2914,312.7955,313.0775,4266.0
2022-02-08 15:25:00,322.21,322.57,321.85,322.57,9545.0,313.2719,313.6219,312.9219,313.6219,9545.0
2022-02-08 15:30:00,322.56,323.7,322.56,323.43,7373.0,313.6122,314.7206,313.6122,314.4581,7373.0
2022-02-08 15:35:00,323.29,323.32,322.73,322.96,3299.0,314.322,314.3511,313.7775,314.0011,3299.0
2022-02-08 15:40:00,323.0,323.3,322.54,322.69,5901.0,314.04,314.3317,313.5928,313.7386,5901.0
2022-02-08 15:45:00,322.26,323.12,322.0,322.88,8127.0,313.3205,314.1567,313.0677,313.9233,8127.0
2022-02-08 15:50:00,322.83,324.05,322.39,324.05,11182.0,313.8747,315.0609,313.4469,315.0609,11182.0
2022-02-08 15:55:00,323.87,324.55,323.36,323.36,31505.0,314.8859,315.547,314.39,314.39,31505.0
2022-02-09 09:30:00,328.45,329.26,326.96,328.44,11444.0,319.3388,320.1263,317.8902,319.3291,11444.0
2022-02-09 09:35:00,328.44,329.25,326.97,327.11,3558.0,319.3291,320.1166,317.8999,318.036,3558.0
2022-02-09 09:40:00,327.02,329.59,327.02,328.97,3206.0,317.9485,320.4472,317.9485,319.8444,3206.0
2022-02-09 09:45:00,329.23,331.5,329.05,330.97,6771.0,320.0972,322.3042,319.9222,321.7889,6771.0
2022-02-09 09:50:00,330.86,332.37,330.74,331.65,6876.0,321.682,323.1501,321.5653,322.4501,6876.0
2022-02-09 09:55:00,332.04,332.16,331.13,331.76,3073.0,322.8292,322.9459,321.9445,322.557,3073.0
2022-02-09 10:00:00,331.51,332.85,331.26,332.44,2992.0,322.3139,323.6168,322.0709,323.2181,2992.0
2022-02-09 10:05:00,332.25,333.94,332.23,333.39,4701.0,323.0334,324.6765,323.014,324.1418,4701.0
2022-02-09 10:10:00,333.36,334.0,332.36,332.37,5407.0,324.1126,324.7349,323.1404,323.1501,5407.0
2022-02-09 10:15:00,332.37,332.58,331.99,331.99,1200.0,323.1501,323.3543,322.7806,322.7806,1200.0
2022-02-09 10:20:00,331.61,332.39,331.61,331.95,1360.0,322.4112,323.1695,322.4112,322.7417,1360.0
2022-02-09 10:25:00,331.89,332.1,331.21,331.21,1500.0,322.6834,322.8876,322.0223,322.0223,1500.0
2022-02-09 10:30:00,331.82,332.98,331.72,332.71,2721.0,322.6153,323.7432,322.5181,323.4806,2721.0
2022-02-09 10:35:00,332.57,332.96,332.12,332.84,2300.0,323.3445,323.7237,322.907,323.607,2300.0
2022-02-09 10:40:00,332.38,332.96,332.16,332.16,3996.0,323.1598,323.7237,322.9459,322.9459,3996.0
2022-02-09 10:45:00,332.29,333.0,332.29,333.0,2000.0,323.0723,323.7626,323.0723,323.7626,2000.0
2022-02-09 10:50:00,333.02,333.2,332.83,333.19,1589.0,323.782,323.9571,323.5973,323.9473,1589.0
2022-02-09 10:55:00,333.34,333.34,332.65,333.01,3384.0,324.0932,324.0932,323.4223,323.7723,3384.0
2022-02-09 11:00:00,333.12,333.36,332.67,332.86,1450.0,323.8793,324.1126,323.4418,323.6265,1450.0
2022-02-09 11:05:00,333.0,333.19,332.4,332.85,2963.0,323.7626,323.9473,323.1792,323.6168,2963.0
2022-02-09 11:10:00,332.83,332.84,331.8,332.54,1700.0,323.5973,323.607,322.5959,323.3154,1700.0
2022-02-09 11:15:00,332.79,333.19,332.62,332.95,6378.0,323.5584,323.9473,323.3931,323.714,6378.0
2022-02-09 11:20:00,333.19,333.63,333.0,333.0,1260.0,323.9473,324.3751,323.7626,323.7626,1260.0
2022-02-09 11:25:00,333.49,333.5,333.21,333.5,1808.0,324.239,324.2487,323.9668,324.2487,1808.0
2022-02-09 11:30:00,333.29,333.42,332.99,332.99,1563.0,324.0446,324.171,323.7529,323.7529,1563.0
2022-02-09 11:35:00,332.99,333.43,332.8,333.34,3627.0,323.7529,324.1807,323.5682,324.0932,3627.0
2022-02-09 11:40:00,333.4,333.5,332.93,332.93,3045.0,324.1515,324.2487,323.6945,323.6945,3045.0
2022-02-09 11:45:00,333.24,333.42,332.87,333.19,4864.0,323.9959,324.171,323.6362,323.9473,4864.0
2022-02-09 11:50:00,333.12,333.36,332.56,332.69,2643.0,323.8793,324.1126,323.3348,323.4612,2643.0
2022-02-09 11:55:00,332.67,333.23,332.66,332.85,4127.0,323.4418,323.9862,323.432,323.6168,4127.0
2022-02-09 12:00:00,333.01,333.34,332.92,333.04,3073.0,323.7723,324.0932,323.6848,323.8015,3073.0
2022-02-09 12:05:00,333.0,333.28,332.55,332.87,4415.0,323.7626,324.0348,323.3251,323.6362,4415.0
2022-02-09 12:10:00,333.2,333.2,332.5,332.81,4000.0,323.9571,323.9571,323.2765,323.5779,4000.0
2022-02-09 12:15:00,332.68,332.97,332.5,332.88,3800.0,323.4515,323.7334,323.2765,323.6459,3800.0
2022-02-09 12:20:00,332.97,332.97,332.64,332.91,3852.0,323.7334,323.7334,323.4126,323.6751,3852.0
2022-02-09 12:25:00,332.74,333.0,332.74,332.97,3107.0,323.5098,323.7626,323.5098,323.7334,3107.0
2022-02-09 12:30:00,332.87,333.3,332.6,333.3,2847.0,323.6362,324.0543,323.3737,324.0543,2847.0
2022-02-09 12:35:00,333.1,333.5,333.1,333.19,805.0,323.8598,324.2487,323.8598,323.9473,805.0
2022-02-09 12:40:00,333.13,333.13,333.09,333.09,300.0,323.889,323.889,323.8501,323.8501,300.0
2022-02-09 12:45:00,333.15,333.44,333.06,333.44,830.0,323.9084,324.1904,323.8209,324.1904,830.0
2022-02-09 12:50:00,333.5,334.0,333.39,333.75,4237.0,324.2487,324.7349,324.1418,324.4918,4237.0
2022-02-09 12:55:00,334.0,334.09,333.65,334.09,3552.0,324.7349,324.8224,324.3946,324.8224,3552.0
2022-02-09 13:00:00,334.04,334.6,333.95,333.96,3877.0,324.7738,325.3182,324.6862,324.696,3877.0
2022-02-09 13:05:00,333.92,334.48,333.92,334.06,2868.0,324.6571,325.2015,324.6571,324.7932,2868.0
2022-02-09 13:10:00,334.21,334.62,334.14,334.22,1500.0,324.939,325.3377,324.871,324.9488,1500.0
2022-02-09 13:15:00,334.25,334.55,334.12,334.54,900.0,324.9779,325.2696,324.8515,325.2599,900.0
2022-02-09 13:20:00,334.54,334.56,334.15,334.42,2187.0,325.2599,325.2793,324.8807,325.1432,2187.0
2022-02-09 13:25:00,334.47,334.64,333.93,334.33,2220.0,325.1918,325.3571,324.6668,325.0557,2220.0
2022-02-09 13:30:00,334.63,334.68,334.44,334.44,429.0,325.3474,325.396,325.1627,325.1627,429.0
2022-02-09 13:35:00,334.44,334.56,334.22,334.33,3854.0,325.1627,325.2793,324.9488,325.0557,3854.0
2022-02-09 13:40:00,334.29,334.45,334.27,334.36,1739.0,325.0168,325.1724,324.9974,325.0849,1739.0
2022-02-09 13:45:00,334.36,334.54,334.15,334.44,5109.0,325.0849,325.2599,324.8807,325.1627,5109.0
2022-02-09 13:50:00,334.26,334.64,334.26,334.56,843.0,324.9877,325.3571,324.9877,325.2793,843.0
2022-02-09 13:55:00,334.47,334.88,334.32,334.68,2600.0,325.1918,325.5905,325.046,325.396,2600.0
2022-02-09 14:00:00,334.81,334.88,334.75,334.75,1071.0,325.5224,325.5905,325.4641,325.4641,1071.0
2022-02-09 14:05:00,334.56,334.79,334.49,334.49,1100.0,325.2793,325.5029,325.2113,325.2113,1100.0
2022-02-09 14:10:00,334.5,334.68,334.49,334.65,1637.0,325.221,325.396,325.2113,325.3668,1637.0
2022-02-09 14:15:00,334.72,334.86,334.64,334.74,1350.0,325.4349,325.571,325.3571,325.4543,1350.0
2022-02-09 14:20:00,334.69,334.9,334.59,334.74,3072.0,325.4057,325.6099,325.3085,325.4543,3072.0
2022-02-09 14:25:00,334.76,334.87,334.65,334.73,1100.0,325.4738,325.5807,325.3668,325.4446,1100.0
2022-02-09 14:30:00,334.71,334.88,334.62,334.63,1138.0,325.4252,325.5905,325.3377,325.3474,1138.0
2022-02-09 14:35:00,334.76,334.92,334.59,334.92,2859.0,325.4738,325.6293,325.3085,325.6293,2859.0
2022-02-09 14:40:00,334.64,334.64,334.46,334.63,800.0,325.3571,325.3571,325.1821,325.3474,800.0
2022-02-09 14:45:00,334.75,335.04,334.68,334.79,3920.0,325.4641,325.746,325.396,325.5029,3920.0
2022-02-09 14:50:00,334.88,334.97,334.5,334.96,2304.0,325.5905,325.678,325.221,325.6682,2304.0
2022-02-09 14:55:00,334.8,334.99,334.52,334.53,4859.0,325.5127,325.6974,325.2404,325.2502,4859.0
2022-02-09 15:00:00,334.53,334.58,334.1,334.31,1504.0,325.2502,325.2988,324.8321,325.0363,1504.0
2022-02-09 15:05:00,334.15,334.24,333.95,334.0,1427.0,324.8807,324.9682,324.6862,324.7349,1427.0
2022-02-09 15:10:00,334.35,334.55,334.22,334.23,1429.0,325.0752,325.2696,324.9488,324.9585,1429.0
2022-02-09 15:15:00,334.22,334.63,334.03,334.63,4600.0,324.9488,325.3474,324.764,325.3474,4600.0
2022-02-09 15:20:00,334.44,334.75,334.39,334.51,1988.0,325.1627,325.4641,325.114,325.2307,1988.0
2022-02-09 15:25:00,334.36,334.93,334.27,334.89,4729.0,325.0849,325.6391,324.9974,325.6002,4729.0
2022-02-09 15:30:00,334.7,335.0,334.42,334.93,5349.0,325.4154,325.7071,325.1432,325.6391,5349.0
2022-02-09 15:35:00,334.84,335.0,334.33,334.41,4080.0,325.5516,325.7071,325.0557,325.1335,4080.0
2022-02-09 15:40:00,334.44,334.44,333.43,333.79,7192.0,325.1627,325.1627,324.1807,324.5307,7192.0
2022-02-09 15:45:00,333.76,334.02,333.34,334.02,10404.0,324.5015,324.7543,324.0932,324.7543,10404.0
2022-02-09 15:50:00,334.06,334.63,333.76,334.15,9048.0,324.7932,325.3474,324.5015,324.8807,9048.0
2022-02-09 15:55:00,334.09,334.61,333.94,334.12,27684.0,324.8224,325.3279,324.6765,324.8515,27684.0
2022-02-10 09:30:00,329.89,329.97,328.8,329.37,12382.0,320.7389,320.8167,319.6791,320.2333,12382.0
2022-02-10 09:35:00,329.57,330.3,328.81,330.3,5385.0,320.4278,321.1375,319.6888,321.1375,5385.0
2022-02-10 09:40:00,330.01,331.33,330.01,331.33,1400.0,320.8555,322.1389,320.8555,322.1389,1400.0
2022-02-10 09:45:00,332.54,332.54,330.43,330.43,1805.0,323.3154,323.3154,321.2639,321.2639,1805.0
2022-02-10 09:50:00,331.51,333.56,331.51,332.74,1872.0,322.3139,324.3071,322.3139,323.5098,1872.0
2022-02-10 09:55:00,332.75,333.5,332.07,333.5,2654.0,323.5195,324.2487,322.8584,324.2487,2654.0
2022-02-10 10:00:00,333.18,333.83,332.77,333.43,2513.0,323.9376,324.5696,323.539,324.1807,2513.0
2022-02-10 10:05:00,333.43,333.88,332.96,333.88,2941.0,324.1807,324.6182,323.7237,324.6182,2941.0
2022-02-10 10:10:00,333.89,333.93,333.23,333.26,2602.0,324.6279,324.6668,323.9862,324.0154,2602.0
2022-02-10 10:15:00,333.05,333.05,332.0,332.5,2101.0,323.8112,323.8112,322.7903,323.2765,2101.0
2022-02-10 10:20:00,332.06,332.06,330.88,331.0,3687.0,322.8487,322.8487,321.7014,321.8181,3687.0
2022-02-10 10:25:00,331.39,332.28,331.0,331.66,2904.0,322.1973,323.0626,321.8181,322.4598,2904.0
2022-02-10 10:30:00,331.63,331.95,330.66,330.76,7105.0,322.4306,322.7417,321.4875,321.5847,7105.0
2022-02-10 10:35:00,330.38,331.87,330.38,331.87,2767.0,321.2153,322.6639,321.2153,322.6639,2767.0
2022-02-10 10:40:00,332.44,332.64,331.89,332.13,3004.0,323.2181,323.4126,322.6834,322.9167,3004.0
2022-02-10 10:45:00,332.18,332.18,331.18,331.45,1271.0,322.9653,322.9653,321.9931,322.2556,1271.0
2022-02-10 10:50:00,331.88,331.88,330.28,330.65,2490.0,322.6737,322.6737,321.1181,321.4778,2490.0
2022-02-10 10:55:00,331.02,331.24,330.8,331.14,1500.0,321.8375,322.0514,321.6236,321.9542,1500.0
2022-02-10 11:00:00,330.98,332.31,330.53,331.9,3798.0,321.7986,323.0917,321.3611,322.6931,3798.0
2022-02-10 11:05:00,331.8,332.8,331.8,332.77,1500.0,322.5959,323.5682,322.5959,323.539,1500.0
2022-02-10 11:10:00,332.7,332.7,331.56,331.56,3522.0,323.4709,323.4709,322.3625,322.3625,3522.0
2022-02-10 11:15:00,331.24,332.8,331.06,332.17,2270.0,322.0514,323.5682,321.8764,322.9556,2270.0
2022-02-10 11:20:00,332.73,332.84,332.18,332.84,700.0,323.5001,323.607,322.9653,323.607,700.0
2022-02-10 11:25:00,332.84,332.84,332.12,332.39,1800.0,323.607,323.607,322.907,323.1695,1800.0
2022-02-10 11:30:00,332.25,332.72,332.24,332.34,1849.0,323.0334,323.4904,323.0237,323.1209,1849.0
2022-02-10 11:35:00,332.58,333.06,332.5,333.06,1823.0,323.3543,323.8209,323.2765,323.8209,1823.0
2022-02-10 11:40:00,332.86,333.46,332.79,332.84,1136.0,323.6265,324.2098,323.5584,323.607,1136.0
2022-02-10 11:45:00,332.87,334.22,332.87,333.98,2077.0,323.6362,324.9488,323.6362,324.7154,2077.0
2022-02-10 11:50:00,333.91,334.19,333.79,333.83,1304.0,324.6474,324.9196,324.5307,324.5696,1304.0
2022-02-10 11:55:00,334.09,334.12,333.54,333.97,1112.0,324.8224,324.8515,324.2876,324.7057,1112.0
2022-02-10 12:00:00,333.95,334.01,333.54,333.54,2144.0,324.6862,324.7446,324.2876,324.2876,2144.0
2022-02-10 12:05:00,333.27,333.82,333.26,333.56,879.0,324.0251,324.5599,324.0154,324.3071,879.0
2022-02-10 12:10:00,333.87,333.93,333.46,333.61,1720.0,324.6085,324.6668,324.2098,324.3557,1720.0
2022-02-10 12:15:00,333.3,333.3,333.3,333.3,100.0,324.0543,324.0543,324.0543,324.0543,100.0
2022-02-10 12:20:00,333.74,334.2,333.73,333.81,2109.0,324.4821,324.9293,324.4724,324.5501,2109.0
2022-02-10 12:25:00,334.0,334.8,333.99,334.8,500.0,324.7349,325.5127,324.7251,325.5127,500.0
2022-02-10 12:30:00,335.22,335.22,334.21,334.21,1200.0,325.921,325.921,324.939,324.939,1200.0
2022-02-10 12:35:00,334.25,335.01,334.25,334.99,711.0,324.9779,325.7168,324.9779,325.6974,711.0
2022-02-10 12:40:00,335.06,335.24,334.64,334.78,2577.0,325.7655,325.9405,325.3571,325.4932,2577.0
2022-02-10 12:45:00,334.98,334.98,332.22,332.6,1700.0,325.6877,325.6877,323.0042,323.3737,1700.0
2022-02-10 12:50:00,332.87,332.87,332.25,332.55,1200.0,323.6362,323.6362,323.0334,323.3251,1200.0
2022-02-10 12:55:00,333.08,333.55,332.59,333.05,3075.0,323.8404,324.2973,323.364,323.8112,3075.0
2022-02-10 13:00:00,333.1,333.51,332.48,332.89,2679.0,323.8598,324.2585,323.257,323.6557,2679.0
2022-02-10 13:05:00,332.64,332.94,332.34,332.42,1100.0,323.4126,323.7043,323.1209,323.1987,1100.0
2022-02-10 13:10:00,332.44,332.76,332.17,332.39,800.0,323.2181,323.5293,322.9556,323.1695,800.0
2022-02-10 13:15:00,331.96,331.96,330.05,330.05,2875.0,322.7515,322.7515,320.8944,320.8944,2875.0
2022-02-10 13:20:00,330.53,330.65,329.83,330.57,1424.0,321.3611,321.4778,320.6805,321.4,1424.0
2022-02-10 13:25:00,330.94,331.06,330.16,330.16,2127.0,321.7597,321.8764,321.0014,321.0014,2127.0
2022-02-10 13:30:00,330.41,330.41,329.4,329.4,1986.0,321.2444,321.2444,320.2625,320.2625,1986.0
2022-02-10 13:35:00,329.28,329.31,327.98,329.0,5268.0,320.1458,320.175,318.8819,319.8736,5268.0
2022-02-10 13:40:00,328.73,329.44,328.73,329.06,3735.0,319.6111,320.3014,319.6111,319.9319,3735.0
2022-02-10 13:45:00,328.92,329.31,328.15,328.18,4344.0,319.7958,320.175,319.0471,319.0763,4344.0
2022-02-10 13:50:00,328.28,328.84,328.05,328.84,2300.0,319.1735,319.718,318.9499,319.718,2300.0
2022-02-10 13:55:00,328.55,328.96,328.41,328.96,800.0,319.436,319.8347,319.2999,319.8347,800.0
2022-02-10 14:00:00,328.86,328.86,327.0,327.0,3764.0,319.7374,319.7374,317.929,317.929,3764.0
2022-02-10 14:05:00,326.46,326.8,325.9,326.61,7241.0,317.404,317.7346,316.8596,317.5499,7241.0
2022-02-10 14:10:00,326.74,326.76,325.85,326.0,2839.0,317.6763,317.6957,316.8109,316.9568,2839.0
2022-02-10 14:15:00,325.75,325.75,324.55,324.81,3282.0,316.7137,316.7137,315.547,315.7998,3282.0
2022-02-10 14:20:00,325.0,325.51,324.61,325.31,4500.0,315.9845,316.4804,315.6053,316.2859,4500.0
2022-02-10 14:25:00,325.67,326.5,325.44,326.03,5091.0,316.6359,317.4429,316.4123,316.9859,5091.0
2022-02-10 14:30:00,326.22,326.6,326.03,326.03,1900.0,317.1707,317.5401,316.9859,316.9859,1900.0
2022-02-10 14:35:00,326.48,327.04,325.97,326.1,1500.0,317.4235,317.9679,316.9276,317.054,1500.0
2022-02-10 14:40:00,326.41,326.7,325.8,325.81,2125.0,317.3554,317.6374,316.7623,316.7721,2125.0
2022-02-10 14:45:00,326.34,327.1,325.68,325.69,2800.0,317.2874,318.0263,316.6457,316.6554,2800.0
2022-02-10 14:50:00,325.74,325.9,324.97,325.03,2901.0,316.704,316.8596,315.9554,316.0137,2901.0
2022-02-10 14:55:00,325.18,325.18,324.46,324.62,6532.0,316.1595,316.1595,315.4595,315.6151,6532.0
2022-02-10 15:00:00,324.76,324.89,323.69,324.19,8162.0,315.7512,315.8776,314.7109,315.197,8162.0
2022-02-10 15:05:00,324.32,324.8,324.32,324.79,3543.0,315.3234,315.7901,315.3234,315.7803,3543.0
2022-02-10 15:10:00,325.07,325.61,325.07,325.43,2000.0,316.0526,316.5776,316.0526,316.4026,2000.0
2022-02-10 15:15:00,325.64,325.99,324.81,324.81,2520.0,316.6068,316.9471,315.7998,315.7998,2520.0
2022-02-10 15:20:00,324.81,325.28,324.07,324.92,3060.0,315.7998,316.2568,315.0803,315.9067,3060.0
2022-02-10 15:25:00,324.8,325.67,324.64,325.17,3814.0,315.7901,316.6359,315.6345,316.1498,3814.0
2022-02-10 15:30:00,325.0,325.0,324.05,324.49,7773.0,315.9845,315.9845,315.0609,315.4887,7773.0
2022-02-10 15:35:00,324.27,325.29,324.26,325.01,6378.0,315.2748,316.2665,315.265,315.9942,6378.0
2022-02-10 15:40:00,324.91,325.15,324.09,324.13,2959.0,315.897,316.1304,315.0998,315.1387,2959.0
2022-02-10 15:45:00,324.04,324.04,322.98,323.73,7022.0,315.0512,315.0512,314.0206,314.7498,7022.0
2022-02-10 15:50:00,323.88,324.99,323.42,324.87,9838.0,314.8956,315.9748,314.4484,315.8581,9838.0
2022-02-10 15:55:00,325.04,326.05,325.04,325.35,24490.0,316.0234,317.0054,316.0234,316.3248,24490.0
2022-02-11 09:30:00,325.08,327.07,324.46,324.46,8700.0,316.0623,317.9971,315.4595,315.4595,8700.0
2022-02-11 09:35:00,324.01,324.01,321.84,322.07,3501.0,315.022,315.022,312.9122,313.1358,3501.0
2022-02-11 09:40:00,322.12,322.48,320.87,321.61,5099.0,313.1844,313.5344,311.9691,312.6886,5099.0
2022-02-11 09:45:00,322.14,323.63,322.12,323.63,1633.0,313.2039,314.6525,313.1844,314.6525,1633.0
2022-02-11 09:50:00,322.86,323.33,321.67,321.67,2011.0,313.9039,314.3608,312.7469,312.7469,2011.0
2022-02-11 09:55:00,321.76,322.75,321.23,322.06,13341.0,312.8344,313.7969,312.3191,313.1261,13341.0
2022-02-11 10:00:00,322.71,323.53,322.63,323.53,1609.0,313.758,314.5553,313.6803,314.5553,1609.0
2022-02-11 10:05:00,324.3,324.95,324.29,324.95,300.0,315.3039,315.9359,315.2942,315.9359,300.0
2022-02-11 10:10:00,325.11,325.11,324.07,324.44,1200.0,316.0915,316.0915,315.0803,315.4401,1200.0
2022-02-11 10:15:00,324.58,325.35,323.63,325.0,1202.0,315.5762,316.3248,314.6525,315.9845,1202.0
2022-02-11 10:20:00,325.78,326.71,325.77,326.71,742.0,316.7429,317.6471,316.7332,317.6471,742.0
2022-02-11 10:25:00,326.72,326.73,325.32,325.32,1200.0,317.6568,317.6665,316.2956,316.2956,1200.0
2022-02-11 10:30:00,325.92,326.2,324.65,324.92,4040.0,316.879,317.1512,315.6442,315.9067,4040.0
2022-02-11 10:35:00,325.03,326.21,325.02,326.21,1100.0,316.0137,317.161,316.004,317.161,1100.0
2022-02-11 10:40:00,325.88,326.1,325.86,325.88,1300.0,316.8401,317.054,316.8207,316.8401,1300.0
2022-02-11 10:45:00,325.66,325.66,324.14,324.14,3674.0,316.6262,316.6262,315.1484,315.1484,3674.0
2022-02-11 10:50:00,324.09,324.09,323.45,323.8,1000.0,315.0998,315.0998,314.4775,314.8178,1000.0
2022-02-11 10:55:00,323.95,324.18,323.37,323.74,3065.0,314.9636,315.1873,314.3997,314.7595,3065.0
2022-02-11 11:00:00,323.63,325.01,323.63,324.81,1900.0,314.6525,315.9942,314.6525,315.7998,1900.0
2022-02-11 11:05:00,324.64,325.29,324.21,324.3,5183.0,315.6345,316.2665,315.2164,315.3039,5183.0
2022-02-11 11:10:00,324.27,324.46,324.03,324.18,1855.0,315.2748,315.4595,315.0414,315.1873,1855.0
2022-02-11 11:15:00,323.98,324.24,323.46,323.63,2593.0,314.9928,315.2456,314.4872,314.6525,2593.0
2022-02-11 11:20:00,323.89,324.45,323.86,324.39,1640.0,314.9053,315.4498,314.8761,315.3914,1640.0
2022-02-11 11:25:00,324.46,324.54,324.02,324.16,2500.0,315.4595,315.5373,315.0317,315.1678,2500.0
2022-02-11 11:30:00,324.08,324.43,323.25,323.25,5396.0,315.09,315.4303,314.2831,314.2831,5396.0
2022-02-11 11:35:00,323.38,323.38,322.67,322.67,4170.0,314.4095,314.4095,313.7192,313.7192,4170.0
2022-02-11 11:40:00,322.7,322.85,321.72,322.0,7947.0,313.7483,313.8942,312.7955,313.0677,7947.0
2022-02-11 11:45:00,322.05,323.3,322.04,323.3,3435.0,313.1164,314.3317,313.1066,314.3317,3435.0
2022-02-11 11:50:00,323.16,323.63,322.99,323.31,1511.0,314.1956,314.6525,314.0303,314.3414,1511.0
2022-02-11 11:55:00,323.84,324.46,323.69,323.97,1101.0,314.8567,315.4595,314.7109,314.9831,1101.0
2022-02-11 12:00:00,323.73,323.85,323.29,323.47,1500.0,314.7498,314.8664,314.322,314.497,1500.0
2022-02-11 12:05:00,323.4,323.76,323.4,323.57,986.0,314.4289,314.7789,314.4289,314.5942,986.0
2022-02-11 12:10:00,323.46,323.79,323.24,323.37,2000.0,314.4872,314.8081,314.2733,314.3997,2000.0
2022-02-11 12:15:00,323.28,323.53,322.69,322.69,6989.0,314.3122,314.5553,313.7386,313.7386,6989.0
2022-02-11 12:20:00,322.54,322.71,322.39,322.47,1501.0,313.5928,313.758,313.4469,313.5247,1501.0
2022-02-11 12:25:00,322.5,322.62,321.61,321.74,12261.0,313.5539,313.6705,312.6886,312.815,12261.0
2022-02-11 12:30:00,321.68,321.76,321.36,321.59,1346.0,312.7566,312.8344,312.4455,312.6691,1346.0
2022-02-11 12:35:00,321.79,321.79,321.21,321.51,1000.0,312.8636,312.8636,312.2997,312.5913,1000.0
2022-02-11 12:40:00,321.47,321.64,321.21,321.21,1501.0,312.5524,312.7177,312.2997,312.2997,1501.0
2022-02-11 12:45:00,321.06,321.06,320.66,320.76,2384.0,312.1538,312.1538,311.7649,311.8621,2384.0
2022-02-11 12:50:00,320.73,320.73,319.79,319.84,1741.0,311.833,311.833,310.919,310.9677,1741.0
2022-02-11 12:55:00,320.02,320.51,320.02,320.38,1200.0,311.1427,311.6191,311.1427,311.4927,1200.0
2022-02-11 13:00:00,320.44,320.44,319.32,319.48,1558.0,311.551,311.551,310.4621,310.6176,1558.0
2022-02-11 13:05:00,319.67,321.06,319.43,320.77,6894.0,310.8024,312.1538,310.569,311.8719,6894.0
2022-02-11 13:10:00,320.57,320.57,320.22,320.34,1215.0,311.6774,311.6774,311.3371,311.4538,1215.0
2022-02-11 13:15:00,320.0,320.04,318.88,319.24,3333.0,311.1232,311.1621,310.0343,310.3843,3333.0
2022-02-11 13:20:00,319.27,319.4,319.15,319.22,4523.0,310.4135,310.5399,310.2968,310.3649,4523.0
2022-02-11 13:25:00,319.24,319.24,318.07,318.07,2700.0,310.3843,310.3843,309.2468,309.2468,2700.0
2022-02-11 13:30:00,317.82,317.82,317.26,317.48,4071.0,309.0037,309.0037,308.4592,308.6731,4071.0
2022-02-11 13:35:00,317.22,317.22,315.84,315.84,3462.0,308.4203,308.4203,307.0786,307.0786,3462.0
2022-02-11 13:40:00,315.45,316.32,314.65,315.23,5500.0,306.6994,307.5453,305.9216,306.4855,5500.0
2022-02-11 13:45:00,315.0,316.04,314.42,316.04,5637.0,306.2619,307.2731,305.698,307.2731,5637.0
2022-02-11 13:50:00,316.06,316.06,315.09,315.33,3490.0,307.2925,307.2925,306.3494,306.5828,3490.0
2022-02-11 13:55:00,315.33,315.33,314.05,314.16,3310.0,306.5828,306.5828,305.3383,305.4452,3310.0
2022-02-11 14:00:00,314.24,314.83,312.86,313.34,6443.0,305.523,306.0966,304.1813,304.648,6443.0
2022-02-11 14:05:00,313.31,314.07,312.71,313.07,16465.0,304.6188,305.3577,304.0354,304.3855,16465.0
2022-02-11 14:10:00,313.31,313.88,312.91,313.74,9973.0,304.6188,305.173,304.2299,305.0369,9973.0
2022-02-11 14:15:00,313.93,314.22,313.2,313.91,8256.0,305.2216,305.5036,304.5119,305.2022,8256.0
2022-02-11 14:20:00,313.94,313.98,312.83,312.83,7623.0,305.2313,305.2702,304.1521,304.1521,7623.0
2022-02-11 14:25:00,312.75,313.15,311.95,312.44,11628.0,304.0743,304.4632,303.2965,303.7729,11628.0
2022-02-11 14:30:00,312.83,314.0,312.09,313.76,6768.0,304.1521,305.2897,303.4326,305.0563,6768.0
2022-02-11 14:35:00,313.66,313.67,312.73,312.92,4704.0,304.9591,304.9688,304.0549,304.2396,4704.0
2022-02-11 14:40:00,312.72,312.72,311.0,311.17,7832.0,304.0452,304.0452,302.3729,302.5382,7832.0
2022-02-11 14:45:00,311.03,311.04,310.08,310.29,4941.0,302.402,302.4118,301.4784,301.6826,4941.0
2022-02-11 14:50:00,310.16,310.29,309.12,309.97,6822.0,301.5562,301.6826,300.545,301.3715,6822.0
2022-02-11 14:55:00,309.92,310.95,309.91,310.57,11004.0,301.3228,302.3243,301.3131,301.9548,11004.0
2022-02-11 15:00:00,310.59,311.54,310.39,311.36,9153.0,301.9743,302.8979,301.7798,302.7229,9153.0
2022-02-11 15:05:00,311.16,311.24,308.44,308.51,17654.0,302.5284,302.6062,299.8839,299.952,17654.0
2022-02-11 15:10:00,308.72,309.46,308.44,309.34,7313.0,300.1561,300.8756,299.8839,300.7589,7313.0
2022-02-11 15:15:00,309.54,310.98,308.72,308.72,5135.0,300.9534,302.3534,300.1561,300.1561,5135.0
2022-02-11 15:20:00,308.66,309.6,308.66,309.57,2934.0,300.0978,301.0117,300.0978,300.9825,2934.0
2022-02-11 15:25:00,309.81,310.59,309.61,310.33,3598.0,301.2159,301.9743,301.0214,301.7215,3598.0
2022-02-11 15:30:00,310.05,310.66,309.4,310.54,5286.0,301.4492,302.0423,300.8173,301.9256,5286.0
2022-02-11 15:35:00,310.52,311.18,310.32,310.32,9474.0,301.9062,302.5479,301.7117,301.7117,9474.0
2022-02-11 15:40:00,310.4,310.72,309.3,310.62,9733.0,301.7895,302.1006,300.72,302.0034,9733.0
2022-02-11 15:45:00,310.75,312.14,310.39,312.12,8537.0,302.1298,303.4813,301.7798,303.4618,8537.0
2022-02-11 15:50:00,312.87,313.2,312.13,312.57,16370.0,304.191,304.5119,303.4715,303.8993,16370.0
2022-02-11 15:55:00,312.43,313.81,312.31,313.11,49988.0,303.7632,305.1049,303.6465,304.4243,49988.0
2022-02-14 09:30:00,310.49,313.39,310.49,312.37,27861.0,301.877,304.6966,301.877,303.7049,27861.0
2022-02-14 09:35:00,312.38,312.84,311.97,312.46,2372.0,303.7146,304.1618,303.316,303.7924,2372.0
2022-02-14 09:40:00,312.47,315.04,312.46,313.9,5608.0,303.8021,306.3008,303.7924,305.1924,5608.0
2022-02-14 09:45:00,314.32,314.9,313.67,314.86,1317.0,305.6008,306.1647,304.9688,306.1258,1317.0
2022-02-14 09:50:00,314.83,317.54,314.83,317.37,4352.0,306.0966,308.7315,306.0966,308.5662,4352.0
2022-02-14 09:55:00,317.81,318.93,316.75,318.13,13822.0,308.994,310.0829,307.9634,309.3051,13822.0
2022-02-14 10:00:00,318.42,318.42,316.18,316.18,4109.0,309.5871,309.5871,307.4092,307.4092,4109.0
2022-02-14 10:05:00,316.0,316.92,315.5,316.72,4905.0,307.2342,308.1287,306.7481,307.9342,4905.0
2022-02-14 10:10:00,316.85,317.95,316.48,316.48,2618.0,308.0606,309.1301,307.7009,307.7009,2618.0
2022-02-14 10:15:00,315.69,315.75,313.47,313.97,2088.0,306.9328,306.9911,304.7744,305.2605,2088.0
2022-02-14 10:20:00,314.15,315.78,314.15,315.78,2001.0,305.4355,307.0203,305.4355,307.0203,2001.0
2022-02-14 10:25:00,315.99,315.99,314.61,315.53,1666.0,307.2245,307.2245,305.8827,306.7772,1666.0
2022-02-14 10:30:00,315.03,315.03,313.93,313.93,3184.0,306.2911,306.2911,305.2216,305.2216,3184.0
2022-02-14 10:35:00,313.91,315.34,313.9,314.26,6462.0,305.2022,306.5925,305.1924,305.5424,6462.0
2022-02-14 10:40:00,314.85,315.63,314.79,314.79,1701.0,306.1161,306.8744,306.0577,306.0577,1701.0
2022-02-14 10:45:00,314.77,315.74,314.3,314.61,4363.0,306.0383,306.9814,305.5813,305.8827,4363.0
2022-02-14 10:50:00,314.95,315.04,314.3,314.55,2915.0,306.2133,306.3008,305.5813,305.8244,2915.0
2022-02-14 10:55:00,314.79,315.36,313.45,313.48,3520.0,306.0577,306.6119,304.7549,304.7841,3520.0
2022-02-14 11:00:00,313.22,314.77,312.96,314.35,5900.0,304.5313,306.0383,304.2785,305.63,5900.0
2022-02-14 11:05:00,314.23,314.4,313.78,314.36,2980.0,305.5133,305.6786,305.0758,305.6397,2980.0
2022-02-14 11:10:00,314.43,314.45,312.8,312.8,6740.0,305.7077,305.7272,304.1229,304.1229,6740.0
2022-02-14 11:15:00,312.28,314.96,312.28,314.96,5040.0,303.6174,306.223,303.6174,306.223,5040.0
2022-02-14 11:20:00,314.93,315.57,314.67,315.57,1171.0,306.1939,306.8161,305.9411,306.8161,1171.0
2022-02-14 11:25:00,316.31,316.45,315.42,316.06,2151.0,307.5356,307.6717,306.6703,307.2925,2151.0
2022-02-14 11:30:00,315.84,316.51,315.09,315.56,3300.0,307.0786,307.73,306.3494,306.8064,3300.0
2022-02-14 11:35:00,315.35,315.39,314.5,314.5,780.0,306.6022,306.6411,305.7758,305.7758,780.0
2022-02-14 11:40:00,314.49,316.02,314.49,315.32,1635.0,305.7661,307.2536,305.7661,306.573,1635.0
2022-02-14 11:45:00,315.3,315.39,315.18,315.39,618.0,306.5536,306.6411,306.4369,306.6411,618.0
2022-02-14 11:50:00,315.86,315.86,314.52,314.74,2800.0,307.0981,307.0981,305.7952,306.0091,2800.0
2022-02-14 11:55:00,314.34,314.65,314.24,314.45,600.0,305.6202,305.9216,305.523,305.7272,600.0
2022-02-14 12:00:00,314.28,314.63,313.88,314.54,2477.0,305.5619,305.9022,305.173,305.8147,2477.0
2022-02-14 12:05:00,314.0,314.77,313.85,314.03,3800.0,305.2897,306.0383,305.1438,305.3188,3800.0
2022-02-14 12:10:00,314.11,314.27,314.0,314.27,600.0,305.3966,305.5522,305.2897,305.5522,600.0
2022-02-14 12:15:00,314.31,314.86,314.31,314.61,1209.0,305.5911,306.1258,305.5911,305.8827,1209.0
2022-02-14 12:20:00,314.68,314.78,314.6,314.76,821.0,305.9508,306.048,305.873,306.0286,821.0
2022-02-14 12:25:00,314.63,315.07,314.63,315.07,600.0,305.9022,306.33,305.9022,306.33,600.0
2022-02-14 12:30:00,314.92,315.73,314.87,315.0,1216.0,306.1841,306.9717,306.1355,306.2619,1216.0
2022-02-14 12:35:00,314.83,315.17,314.83,314.99,500.0,306.0966,306.4272,306.0966,306.2522,500.0
2022-02-14 12:40:00,315.19,316.0,315.19,316.0,1700.0,306.4467,307.2342,306.4467,307.2342,1700.0
2022-02-14 12:45:00,315.68,315.68,315.2,315.59,905.0,306.9231,306.9231,306.4564,306.8356,905.0
2022-02-14 12:50:00,315.85,316.08,315.85,316.03,800.0,307.0883,307.312,307.0883,307.2633,800.0
2022-02-14 12:55:00,315.85,315.85,315.2,315.7,1100.0,307.0883,307.0883,306.4564,306.9425,1100.0
2022-02-14 13:00:00,315.76,315.76,315.2,315.58,1005.0,307.0008,307.0008,306.4564,306.8258,1005.0
2022-02-14 13:05:00,315.6,315.67,315.36,315.43,1400.0,306.8453,306.9133,306.6119,306.68,1400.0
2022-02-14 13:10:00,315.04,315.04,314.45,314.45,500.0,306.3008,306.3008,305.7272,305.7272,500.0
2022-02-14 13:15:00,314.73,314.92,314.62,314.72,2686.0,305.9994,306.1841,305.8925,305.9897,2686.0
2022-02-14 13:20:00,314.77,314.85,313.86,313.98,3120.0,306.0383,306.1161,305.1535,305.2702,3120.0
2022-02-14 13:25:00,314.19,314.19,314.01,314.18,1001.0,305.4744,305.4744,305.2994,305.4647,1001.0
2022-02-14 13:30:00,314.17,314.6,313.43,314.39,5461.0,305.4549,305.873,304.7355,305.6688,5461.0
2022-02-14 13:35:00,313.91,314.27,313.9,314.17,3159.0,305.2022,305.5522,305.1924,305.4549,3159.0
2022-02-14 13:40:00,313.82,313.82,313.05,313.52,2581.0,305.1147,305.1147,304.366,304.823,2581.0
2022-02-14 13:45:00,313.38,313.47,312.43,312.53,1056.0,304.6869,304.7744,303.7632,303.8604,1056.0
2022-02-14 13:50:00,312.38,312.45,311.61,311.63,2332.0,303.7146,303.7827,302.966,302.9854,2332.0
2022-02-14 13:55:00,311.33,311.85,311.03,311.28,4100.0,302.6937,303.1993,302.402,302.6451,4100.0
2022-02-14 14:00:00,311.12,311.47,310.67,310.85,3742.0,302.4896,302.8298,302.052,302.227,3742.0
2022-02-14 14:05:00,310.73,311.16,310.32,310.62,2573.0,302.1104,302.5284,301.7117,302.0034,2573.0
2022-02-14 14:10:00,310.38,311.24,310.29,311.24,1972.0,301.7701,302.6062,301.6826,302.6062,1972.0
2022-02-14 14:15:00,311.09,311.28,310.91,311.25,1432.0,302.4604,302.6451,302.2854,302.6159,1432.0
2022-02-14 14:20:00,311.26,311.73,311.26,311.58,1469.0,302.6257,303.0826,302.6257,302.9368,1469.0
2022-02-14 14:25:00,311.31,313.35,310.99,312.76,2203.0,302.6743,304.6577,302.3632,304.0841,2203.0
2022-02-14 14:30:00,312.44,312.44,311.55,312.09,1501.0,303.7729,303.7729,302.9076,303.4326,1501.0
2022-02-14 14:35:00,312.92,312.97,312.45,312.73,1014.0,304.2396,304.2882,303.7827,304.0549,1014.0
2022-02-14 14:40:00,312.58,313.01,312.03,312.61,1617.0,303.9091,304.3271,303.3743,303.9382,1617.0
2022-02-14 14:45:00,312.54,313.0,311.99,312.05,1709.0,303.8702,304.3174,303.3354,303.3938,1709.0
2022-02-14 14:50:00,313.12,314.01,313.12,313.52,1209.0,304.4341,305.2994,304.4341,304.823,1209.0
2022-02-14 14:55:00,313.64,313.76,312.86,313.73,1200.0,304.9396,305.0563,304.1813,305.0272,1200.0
2022-02-14 15:00:00,313.66,313.94,313.27,313.29,2800.0,304.9591,305.2313,304.5799,304.5994,2800.0
2022-02-14 15:05:00,313.06,313.21,312.11,312.96,2604.0,304.3757,304.5216,303.4521,304.2785,2604.0
2022-02-14 15:10:00,312.87,313.19,312.15,313.19,2900.0,304.191,304.5021,303.491,304.5021,2900.0
2022-02-14 15:15:00,313.11,313.29,312.33,312.57,4327.0,304.4243,304.5994,303.666,303.8993,4327.0
2022-02-14 15:20:00,312.34,314.09,312.19,313.71,4400.0,303.6757,305.3772,303.5299,305.0077,4400.0
2022-02-14 15:25:00,313.41,313.79,313.26,313.4,5200.0,304.716,305.0855,304.5702,304.7063,5200.0
2022-02-14 15:30:00,313.25,314.39,312.78,314.39,3400.0,304.5605,305.6688,304.1035,305.6688,3400.0
2022-02-14 15:35:00,314.29,314.65,313.97,313.97,3903.0,305.5716,305.9216,305.2605,305.2605,3903.0
2022-02-14 15:40:00,314.3,314.4,313.33,313.87,5191.0,305.5813,305.6786,304.6382,305.1633,5191.0
2022-02-14 15:45:00,313.87,314.49,312.89,314.22,6857.0,305.1633,305.7661,304.2105,305.5036,6857.0
2022-02-14 15:50:00,313.02,313.28,312.16,312.76,13001.0,304.3368,304.5896,303.5007,304.0841,13001.0
2022-02-14 15:55:00,313.0,313.74,312.78,312.86,24772.0,304.3174,305.0369,304.1035,304.1813,24772.0
2022-02-15 09:30:00,317.03,317.6,315.63,316.4,8023.0,308.2356,308.7898,306.8744,307.6231,8023.0
2022-02-15 09:35:00,317.56,319.63,317.56,319.51,2600.0,308.7509,310.7635,308.7509,310.6468,2600.0
2022-02-15 09:40:00,319.74,321.6,319.74,320.61,9494.0,310.8704,312.6788,310.8704,311.7163,9494.0
2022-02-15 09:45:00,321.13,322.34,320.53,321.13,11351.0,312.2219,313.3983,311.6385,312.2219,11351.0
2022-02-15 09:50:00,320.9,320.92,318.64,318.64,5039.0,311.9983,312.0177,309.8009,309.8009,5039.0
2022-02-15 09:55:00,319.07,319.7,318.28,318.71,10679.0,310.219,310.8315,309.4509,309.869,10679.0
2022-02-15 10:00:00,317.58,318.09,316.86,316.9,2531.0,308.7704,309.2662,308.0703,308.1092,2531.0
2022-02-15 10:05:00,316.93,318.03,316.93,317.35,7015.0,308.1384,309.2079,308.1384,308.5467,7015.0
2022-02-15 10:10:00,317.29,317.29,316.4,316.4,2100.0,308.4884,308.4884,307.6231,307.6231,2100.0
2022-02-15 10:15:00,316.41,316.41,315.01,315.23,5286.0,307.6328,307.6328,306.2716,306.4855,5286.0
2022-02-15 10:20:00,314.89,315.34,314.22,314.86,10979.0,306.155,306.5925,305.5036,306.1258,10979.0
2022-02-15 10:25:00,314.86,316.53,314.25,316.53,7765.0,306.1258,307.7495,305.5327,307.7495,7765.0
2022-02-15 10:30:00,316.32,316.82,315.79,316.34,13862.0,307.5453,308.0314,307.03,307.5647,13862.0
2022-02-15 10:35:00,316.33,316.98,315.75,315.79,21142.0,307.555,308.187,306.9911,307.03,21142.0
2022-02-15 10:40:00,315.76,315.91,315.19,315.91,6433.0,307.0008,307.1467,306.4467,307.1467,6433.0
2022-02-15 10:45:00,316.02,316.17,315.49,316.17,1666.0,307.2536,307.3995,306.7383,307.3995,1666.0
2022-02-15 10:50:00,316.2,316.74,316.14,316.61,2124.0,307.4286,307.9537,307.3703,307.8273,2124.0
2022-02-15 10:55:00,316.37,316.95,316.05,316.95,5541.0,307.5939,308.1578,307.2828,308.1578,5541.0
2022-02-15 11:00:00,317.0,318.02,316.99,317.9,3572.0,308.2064,309.1981,308.1967,309.0815,3572.0
2022-02-15 11:05:00,317.88,318.0,317.67,317.92,2310.0,309.062,309.1787,308.8579,309.1009,2310.0
2022-02-15 11:10:00,317.85,318.55,317.64,318.15,2450.0,309.0329,309.7134,308.8287,309.3245,2450.0
2022-02-15 11:15:00,318.32,318.32,317.63,317.81,1768.0,309.4898,309.4898,308.819,308.994,1768.0
2022-02-15 11:20:00,317.81,318.3,317.81,318.26,2573.0,308.994,309.4704,308.994,309.4315,2573.0
2022-02-15 11:25:00,318.16,318.16,317.45,317.45,5932.0,309.3343,309.3343,308.644,308.644,5932.0
2022-02-15 11:30:00,317.53,317.54,317.31,317.4,5600.0,308.7217,308.7315,308.5078,308.5953,5600.0
2022-02-15 11:35:00,317.4,317.55,317.06,317.2,3971.0,308.5953,308.7412,308.2648,308.4009,3971.0
2022-02-15 11:40:00,317.25,317.41,317.11,317.2,1989.0,308.4495,308.6051,308.3134,308.4009,1989.0
2022-02-15 11:45:00,317.31,317.44,316.46,316.61,6933.0,308.5078,308.6342,307.6814,307.8273,6933.0
2022-02-15 11:50:00,316.88,317.4,316.67,317.39,2839.0,308.0898,308.5953,307.8856,308.5856,2839.0
2022-02-15 11:55:00,317.38,318.0,317.37,317.78,5279.0,308.5759,309.1787,308.5662,308.9648,5279.0
2022-02-15 12:00:00,318.0,318.4,317.87,318.14,3584.0,309.1787,309.5676,309.0523,309.3148,3584.0
2022-02-15 12:05:00,318.26,318.52,318.26,318.52,1801.0,309.4315,309.6843,309.4315,309.6843,1801.0
2022-02-15 12:10:00,318.35,318.35,317.57,317.59,1508.0,309.519,309.519,308.7606,308.7801,1508.0
2022-02-15 12:15:00,317.4,317.4,316.38,316.47,3704.0,308.5953,308.5953,307.6036,307.6911,3704.0
2022-02-15 12:20:00,316.53,316.6,316.39,316.55,2167.0,307.7495,307.8175,307.6134,307.7689,2167.0
2022-02-15 12:25:00,316.48,317.1,316.31,317.1,1701.0,307.7009,308.3037,307.5356,308.3037,1701.0
2022-02-15 12:30:00,316.86,317.46,316.86,317.11,4152.0,308.0703,308.6537,308.0703,308.3134,4152.0
2022-02-15 12:35:00,317.24,317.38,316.98,316.98,3777.0,308.4398,308.5759,308.187,308.187,3777.0
2022-02-15 12:40:00,317.12,317.34,316.98,317.19,1897.0,308.3231,308.537,308.187,308.3912,1897.0
2022-02-15 12:45:00,317.21,317.46,317.2,317.46,4318.0,308.4106,308.6537,308.4009,308.6537,4318.0
2022-02-15 12:50:00,317.56,318.22,317.56,318.22,2000.0,308.7509,309.3926,308.7509,309.3926,2000.0
2022-02-15 12:55:00,318.28,318.88,318.25,318.88,2660.0,309.4509,310.0343,309.4218,310.0343,2660.0
2022-02-15 13:00:00,318.95,319.63,318.9,319.63,4736.0,310.1023,310.7635,310.0537,310.7635,4736.0
2022-02-15 13:05:00,319.8,320.53,319.8,320.27,3063.0,310.9288,311.6385,310.9288,311.3857,3063.0
2022-02-15 13:10:00,320.23,320.39,320.17,320.39,3126.0,311.3468,311.5024,311.2885,311.5024,3126.0
2022-02-15 13:15:00,320.38,320.51,320.16,320.51,2400.0,311.4927,311.6191,311.2788,311.6191,2400.0
2022-02-15 13:20:00,320.58,321.69,320.58,321.43,2899.0,311.6871,312.7663,311.6871,312.5136,2899.0
2022-02-15 13:25:00,321.49,321.62,321.4,321.55,1400.0,312.5719,312.6983,312.4844,312.6302,1400.0
2022-02-15 13:30:00,321.82,322.07,321.74,321.77,3643.0,312.8927,313.1358,312.815,312.8441,3643.0
2022-02-15 13:35:00,321.85,321.96,321.76,321.93,2932.0,312.9219,313.0289,312.8344,312.9997,2932.0
2022-02-15 13:40:00,322.0,323.0,321.93,322.43,6797.0,313.0677,314.04,312.9997,313.4858,6797.0
2022-02-15 13:45:00,322.63,322.66,322.15,322.66,2171.0,313.6803,313.7094,313.2136,313.7094,2171.0
2022-02-15 13:50:00,322.55,322.55,321.95,322.03,2400.0,313.6025,313.6025,313.0191,313.0969,2400.0
2022-02-15 13:55:00,321.99,322.2,321.92,321.93,1707.0,313.058,313.2622,312.99,312.9997,1707.0
2022-02-15 14:00:00,321.88,321.92,320.74,320.91,3308.0,312.9511,312.99,311.8427,312.008,3308.0
2022-02-15 14:05:00,320.72,320.97,320.22,320.88,2439.0,311.8232,312.0663,311.3371,311.9788,2439.0
2022-02-15 14:10:00,321.08,321.54,321.08,321.54,2111.0,312.1733,312.6205,312.1733,312.6205,2111.0
2022-02-15 14:15:00,321.95,322.33,321.75,322.17,2800.0,313.0191,313.3886,312.8247,313.233,2800.0
2022-02-15 14:20:00,322.18,322.38,322.14,322.19,2600.0,313.2427,313.4372,313.2039,313.2525,2600.0
2022-02-15 14:25:00,322.22,322.32,322.09,322.23,4856.0,313.2816,313.3789,313.1552,313.2914,4856.0
2022-02-15 14:30:00,322.11,322.19,321.57,321.62,3953.0,313.1747,313.2525,312.6497,312.6983,3953.0
2022-02-15 14:35:00,321.69,321.84,321.45,321.66,1603.0,312.7663,312.9122,312.533,312.7372,1603.0
2022-02-15 14:40:00,321.56,321.99,321.36,321.9,1981.0,312.6399,313.058,312.4455,312.9705,1981.0
2022-02-15 14:45:00,322.39,322.52,322.08,322.19,2800.0,313.4469,313.5733,313.1455,313.2525,2800.0
2022-02-15 14:50:00,322.2,322.2,321.82,322.06,2004.0,313.2622,313.2622,312.8927,313.1261,2004.0
2022-02-15 14:55:00,321.92,322.15,321.91,321.94,2300.0,312.99,313.2136,312.9802,313.0094,2300.0
2022-02-15 15:00:00,321.93,322.2,321.93,322.16,2727.0,312.9997,313.2622,312.9997,313.2233,2727.0
2022-02-15 15:05:00,322.27,322.48,322.11,322.29,2616.0,313.3303,313.5344,313.1747,313.3497,2616.0
2022-02-15 15:10:00,322.12,322.34,322.06,322.06,2400.0,313.1844,313.3983,313.1261,313.1261,2400.0
2022-02-15 15:15:00,322.13,322.37,322.03,322.37,4102.0,313.1941,313.4275,313.0969,313.4275,4102.0
2022-02-15 15:20:00,322.32,322.45,322.03,322.34,3845.0,313.3789,313.5053,313.0969,313.3983,3845.0
2022-02-15 15:25:00,322.49,322.68,322.36,322.52,3660.0,313.5441,313.7289,313.4178,313.5733,3660.0
2022-02-15 15:30:00,322.6,322.6,321.55,321.57,7476.0,313.6511,313.6511,312.6302,312.6497,7476.0
2022-02-15 15:35:00,321.71,321.86,320.94,321.04,8645.0,312.7858,312.9316,312.0371,312.1344,8645.0
2022-02-15 15:40:00,320.96,321.87,320.93,321.71,6551.0,312.0566,312.9413,312.0274,312.7858,6551.0
2022-02-15 15:45:00,321.69,322.21,321.21,321.87,10873.0,312.7663,313.2719,312.2997,312.9413,10873.0
2022-02-15 15:50:00,321.99,323.56,321.99,322.74,15900.0,313.058,314.5845,313.058,313.7872,15900.0
2022-02-15 15:55:00,322.82,323.36,322.52,322.78,33821.0,313.865,314.39,313.5733,313.8261,33821.0
2022-02-16 09:30:00,320.56,323.08,320.56,323.03,4089.0,311.6677,314.1178,311.6677,314.0692,4089.0
2022-02-16 09:35:00,323.02,323.02,323.02,323.02,100.0,314.0594,314.0594,314.0594,314.0594,100.0
2022-02-16 09:40:00,323.7,324.45,323.25,323.25,2906.0,314.7206,315.4498,314.2831,314.2831,2906.0
2022-02-16 09:45:00,323.4,324.31,323.16,323.96,4604.0,314.4289,315.3137,314.1956,314.9734,4604.0
2022-02-16 09:50:00,323.52,324.05,322.54,323.29,4300.0,314.5456,315.0609,313.5928,314.322,4300.0
2022-02-16 09:55:00,323.07,324.03,322.73,323.65,1962.0,314.1081,315.0414,313.7775,314.672,1962.0
2022-02-16 10:00:00,323.65,323.99,323.34,323.35,2100.0,314.672,315.0025,314.3706,314.3803,2100.0
2022-02-16 10:05:00,323.62,324.28,322.92,323.14,1102.0,314.6428,315.2845,313.9622,314.1761,1102.0
2022-02-16 10:10:00,323.98,324.04,322.27,322.55,1321.0,314.9928,315.0512,313.3303,313.6025,1321.0
2022-02-16 10:15:00,322.57,322.73,322.17,322.26,1101.0,313.6219,313.7775,313.233,313.3205,1101.0
2022-02-16 10:20:00,322.27,323.03,322.27,323.03,205.0,313.3303,314.0692,313.3303,314.0692,205.0
2022-02-16 10:25:00,323.41,323.56,323.05,323.06,2025.0,314.4386,314.5845,314.0886,314.0983,2025.0
2022-02-16 10:30:00,323.43,324.0,323.34,323.94,1403.0,314.4581,315.0123,314.3706,314.9539,1403.0
2022-02-16 10:35:00,324.25,324.37,324.05,324.05,901.0,315.2553,315.372,315.0609,315.0609,901.0
2022-02-16 10:40:00,323.92,324.21,323.45,323.69,1302.0,314.9345,315.2164,314.4775,314.7109,1302.0
2022-02-16 10:45:00,323.51,323.51,322.81,322.89,1416.0,314.5359,314.5359,313.8553,313.9331,1416.0
2022-02-16 10:50:00,323.28,323.28,323.0,323.14,740.0,314.3122,314.3122,314.04,314.1761,740.0
2022-02-16 10:55:00,323.11,323.12,322.22,322.82,5185.0,314.147,314.1567,313.2816,313.865,5185.0
2022-02-16 11:00:00,322.85,323.0,322.58,323.0,600.0,313.8942,314.04,313.6317,314.04,600.0
2022-02-16 11:05:00,323.15,323.59,322.82,323.58,1700.0,314.1858,314.6136,313.865,314.6039,1700.0
2022-02-16 11:10:00,323.44,324.21,323.44,324.21,3624.0,314.4678,315.2164,314.4678,315.2164,3624.0
2022-02-16 11:15:00,324.68,324.68,324.06,324.06,803.0,315.6734,315.6734,315.0706,315.0706,803.0
2022-02-16 11:20:00,323.82,324.37,323.38,324.36,1236.0,314.8373,315.372,314.4095,315.3623,1236.0
2022-02-16 11:25:00,324.42,325.2,324.42,325.1,1235.0,315.4206,316.179,315.4206,316.0817,1235.0
2022-02-16 11:30:00,324.99,325.2,324.54,324.91,4109.0,315.9748,316.179,315.5373,315.897,4109.0
2022-02-16 11:35:00,324.91,325.35,324.68,324.68,1554.0,315.897,316.3248,315.6734,315.6734,1554.0
2022-02-16 11:40:00,324.55,324.77,324.15,324.46,1300.0,315.547,315.7609,315.1581,315.4595,1300.0
2022-02-16 11:45:00,324.62,324.62,323.69,323.69,801.0,315.6151,315.6151,314.7109,314.7109,801.0
2022-02-16 11:50:00,323.85,323.95,323.51,323.87,1538.0,314.8664,314.9636,314.5359,314.8859,1538.0
2022-02-16 11:55:00,323.87,323.87,323.17,323.17,500.0,314.8859,314.8859,314.2053,314.2053,500.0
2022-02-16 12:00:00,323.23,323.4,322.89,322.94,1400.0,314.2636,314.4289,313.9331,313.9817,1400.0
2022-02-16 12:05:00,323.31,323.52,323.11,323.38,1587.0,314.3414,314.5456,314.147,314.4095,1587.0
2022-02-16 12:10:00,323.61,323.81,323.48,323.51,1002.0,314.6331,314.8275,314.5067,314.5359,1002.0
2022-02-16 12:15:00,323.51,323.51,323.33,323.33,300.0,314.5359,314.5359,314.3608,314.3608,300.0
2022-02-16 12:20:00,323.43,323.59,323.35,323.53,995.0,314.4581,314.6136,314.3803,314.5553,995.0
2022-02-16 12:25:00,323.55,323.55,323.55,323.55,100.0,314.5747,314.5747,314.5747,314.5747,100.0
2022-02-16 12:30:00,323.13,323.13,322.32,322.32,902.0,314.1664,314.1664,313.3789,313.3789,902.0
2022-02-16 12:35:00,321.64,322.22,321.64,322.22,992.0,312.7177,313.2816,312.7177,313.2816,992.0
2022-02-16 12:40:00,322.35,322.44,322.2,322.26,774.0,313.408,313.4955,313.2622,313.3205,774.0
2022-02-16 12:45:00,322.28,322.55,322.26,322.28,1556.0,313.34,313.6025,313.3205,313.34,1556.0
2022-02-16 12:50:00,322.39,322.49,321.89,322.38,1600.0,313.4469,313.5441,312.9608,313.4372,1600.0
2022-02-16 12:55:00,322.03,322.12,321.37,321.52,1862.0,313.0969,313.1844,312.4552,312.6011,1862.0
2022-02-16 13:00:00,321.53,321.63,320.86,320.89,2017.0,312.6108,312.708,311.9594,311.9885,2017.0
2022-02-16 13:05:00,321.0,321.29,320.93,321.21,1512.0,312.0955,312.3774,312.0274,312.2997,1512.0
2022-02-16 13:10:00,321.29,321.3,320.89,321.02,1317.0,312.3774,312.3872,311.9885,312.1149,1317.0
2022-02-16 13:15:00,320.81,321.1,320.81,321.1,300.0,311.9108,312.1927,311.9108,312.1927,300.0
2022-02-16 13:20:00,320.98,321.33,320.98,321.33,1104.0,312.076,312.4163,312.076,312.4163,1104.0
2022-02-16 13:25:00,321.35,321.35,320.51,320.81,1194.0,312.4358,312.4358,311.6191,311.9108,1194.0
2022-02-16 13:30:00,320.9,321.3,320.6,321.29,3874.0,311.9983,312.3872,311.7066,312.3774,3874.0
2022-02-16 13:35:00,321.11,321.51,321.1,321.43,1108.0,312.2024,312.5913,312.1927,312.5136,1108.0
2022-02-16 13:40:00,321.33,321.66,321.32,321.58,2613.0,312.4163,312.7372,312.4066,312.6594,2613.0
2022-02-16 13:45:00,321.7,321.93,321.66,321.87,1600.0,312.7761,312.9997,312.7372,312.9413,1600.0
2022-02-16 13:50:00,321.94,322.64,321.94,322.49,2547.0,313.0094,313.69,313.0094,313.5441,2547.0
2022-02-16 13:55:00,322.55,322.67,322.27,322.67,961.0,313.6025,313.7192,313.3303,313.7192,961.0
2022-02-16 14:00:00,322.91,324.0,321.97,322.85,5200.0,313.9525,315.0123,313.0386,313.8942,5200.0
2022-02-16 14:05:00,323.42,323.94,322.55,323.94,1855.0,314.4484,314.9539,313.6025,314.9539,1855.0
2022-02-16 14:10:00,323.09,323.38,322.81,323.28,1800.0,314.1275,314.4095,313.8553,314.3122,1800.0
2022-02-16 14:15:00,323.54,324.0,323.2,323.75,2802.0,314.565,315.0123,314.2345,314.7692,2802.0
2022-02-16 14:20:00,324.11,324.91,324.11,324.91,300.0,315.1192,315.897,315.1192,315.897,300.0
2022-02-16 14:25:00,325.01,325.54,325.01,325.43,1527.0,315.9942,316.5095,315.9942,316.4026,1527.0
2022-02-16 14:30:00,325.62,325.84,325.11,325.16,2092.0,316.5873,316.8012,316.0915,316.1401,2092.0
2022-02-16 14:35:00,325.36,325.36,324.42,325.14,2012.0,316.3345,316.3345,315.4206,316.1206,2012.0
2022-02-16 14:40:00,324.82,325.2,324.33,325.02,2000.0,315.8095,316.179,315.3331,316.004,2000.0
2022-02-16 14:45:00,325.01,325.18,323.69,324.15,1800.0,315.9942,316.1595,314.7109,315.1581,1800.0
2022-02-16 14:50:00,324.37,324.75,324.26,324.56,1608.0,315.372,315.7415,315.265,315.5567,1608.0
2022-02-16 14:55:00,324.75,325.36,324.73,325.12,3520.0,315.7415,316.3345,315.722,316.1012,3520.0
2022-02-16 15:00:00,325.25,325.64,324.97,325.63,2059.0,316.2276,316.6068,315.9554,316.597,2059.0
2022-02-16 15:05:00,325.67,326.05,325.54,326.0,1540.0,316.6359,317.0054,316.5095,316.9568,1540.0
2022-02-16 15:10:00,325.85,325.85,325.41,325.75,900.0,316.8109,316.8109,316.3831,316.7137,900.0
2022-02-16 15:15:00,325.78,326.25,325.71,326.06,3745.0,316.7429,317.1998,316.6748,317.0151,3745.0
2022-02-16 15:20:00,326.25,326.25,325.59,325.82,1400.0,317.1998,317.1998,316.5582,316.7818,1400.0
2022-02-16 15:25:00,326.31,326.5,326.12,326.33,1685.0,317.2582,317.4429,317.0735,317.2776,1685.0
2022-02-16 15:30:00,326.39,326.39,325.38,325.56,1608.0,317.336,317.336,316.354,316.529,1608.0
2022-02-16 15:35:00,325.75,326.09,325.67,325.77,1398.0,316.7137,317.0443,316.6359,316.7332,1398.0
2022-02-16 15:40:00,326.04,326.18,325.82,326.04,3777.0,316.9957,317.1318,316.7818,316.9957,3777.0
2022-02-16 15:45:00,325.87,326.62,325.79,326.1,3955.0,316.8304,317.5596,316.7526,317.054,3955.0
2022-02-16 15:50:00,326.45,326.45,325.82,325.82,4060.0,317.3943,317.3943,316.7818,316.7818,4060.0
2022-02-16 15:55:00,325.72,325.89,324.97,325.2,23513.0,316.6845,316.8498,315.9554,316.179,23513.0
2022-02-17 09:30:00,321.51,322.79,321.51,322.79,5235.0,312.5913,313.8358,312.5913,313.8358,5235.0
2022-02-17 09:35:00,322.77,324.37,322.72,324.37,500.0,313.8164,315.372,313.7678,315.372,500.0
2022-02-17 09:40:00,324.15,324.15,322.56,322.56,2140.0,315.1581,315.1581,313.6122,313.6122,2140.0
2022-02-17 09:45:00,322.42,322.83,321.22,321.42,3818.0,313.4761,313.8747,312.3094,312.5038,3818.0
2022-02-17 09:50:00,321.06,321.06,319.89,319.9,3121.0,312.1538,312.1538,311.0163,311.026,3121.0
2022-02-17 09:55:00,319.89,319.89,318.97,319.32,2204.0,311.0163,311.0163,310.1218,310.4621,2204.0
2022-02-17 10:00:00,319.41,319.65,318.71,318.89,2420.0,310.5496,310.7829,309.869,310.044,2420.0
2022-02-17 10:05:00,318.4,318.86,318.24,318.4,2155.0,309.5676,310.0148,309.412,309.5676,2155.0
2022-02-17 10:10:00,318.13,319.3,318.13,319.3,2601.0,309.3051,310.4426,309.3051,310.4426,2601.0
2022-02-17 10:15:00,319.6,319.77,319.53,319.53,700.0,310.7343,310.8996,310.6663,310.6663,700.0
2022-02-17 10:20:00,319.36,319.45,318.57,318.93,1090.0,310.501,310.5885,309.7329,310.0829,1090.0
2022-02-17 10:25:00,318.67,319.72,318.0,319.57,2710.0,309.8301,310.851,309.1787,310.7051,2710.0
2022-02-17 10:30:00,319.19,319.36,318.88,319.31,1501.0,310.3357,310.501,310.0343,310.4524,1501.0
2022-02-17 10:35:00,319.05,319.21,318.45,318.68,1508.0,310.1996,310.3551,309.6162,309.8398,1508.0
2022-02-17 10:40:00,319.36,319.41,318.85,319.18,1594.0,310.501,310.5496,310.0051,310.326,1594.0
2022-02-17 10:45:00,319.02,319.48,318.31,319.06,2991.0,310.1704,310.6176,309.4801,310.2093,2991.0
2022-02-17 10:50:00,318.82,319.16,318.61,318.61,2203.0,309.976,310.3065,309.7718,309.7718,2203.0
2022-02-17 10:55:00,319.15,319.5,319.14,319.5,400.0,310.2968,310.6371,310.2871,310.6371,400.0
2022-02-17 11:00:00,319.13,319.47,319.09,319.1,3583.0,310.2774,310.6079,310.2385,310.2482,3583.0
2022-02-17 11:05:00,319.35,319.98,319.35,319.73,1688.0,310.4913,311.1038,310.4913,310.8607,1688.0
2022-02-17 11:10:00,319.63,320.42,319.63,320.42,300.0,310.7635,311.5316,310.7635,311.5316,300.0
2022-02-17 11:15:00,320.21,320.51,320.08,320.26,1108.0,311.3274,311.6191,311.201,311.376,1108.0
2022-02-17 11:20:00,320.15,320.63,320.0,320.0,1501.0,311.2691,311.7357,311.1232,311.1232,1501.0
2022-02-17 11:25:00,320.28,320.48,320.28,320.48,801.0,311.3955,311.5899,311.3955,311.5899,801.0
2022-02-17 11:30:00,320.53,320.53,320.15,320.15,500.0,311.6385,311.6385,311.2691,311.2691,500.0
2022-02-17 11:35:00,320.06,320.16,319.55,319.56,1100.0,311.1816,311.2788,310.6857,310.6954,1100.0
2022-02-17 11:40:00,319.97,320.37,319.97,320.37,700.0,311.0941,311.483,311.0941,311.483,700.0
2022-02-17 11:45:00,320.59,320.92,320.39,320.92,702.0,311.6969,312.0177,311.5024,312.0177,702.0
2022-02-17 11:50:00,321.13,322.18,321.0,321.26,4000.0,312.2219,313.2427,312.0955,312.3483,4000.0
2022-02-17 11:55:00,321.0,322.15,320.96,321.56,9888.0,312.0955,313.2136,312.0566,312.6399,9888.0
2022-02-17 12:00:00,321.62,321.78,320.98,321.18,4528.0,312.6983,312.8538,312.076,312.2705,4528.0
2022-02-17 12:05:00,320.91,321.06,320.75,320.75,1255.0,312.008,312.1538,311.8524,311.8524,1255.0
2022-02-17 12:10:00,320.58,321.56,320.3,321.44,7237.0,311.6871,312.6399,311.4149,312.5233,7237.0
2022-02-17 12:15:00,321.47,321.47,321.33,321.34,741.0,312.5524,312.5524,312.4163,312.4261,741.0
2022-02-17 12:20:00,321.42,321.46,321.41,321.43,900.0,312.5038,312.5427,312.4941,312.5136,900.0
2022-02-17 12:25:00,321.62,321.86,321.62,321.86,700.0,312.6983,312.9316,312.6983,312.9316,700.0
2022-02-17 12:30:00,321.63,322.2,321.61,322.09,800.0,312.708,313.2622,312.6886,313.1552,800.0
2022-02-17 12:35:00,321.88,321.88,321.86,321.86,300.0,312.9511,312.9511,312.9316,312.9316,300.0
2022-02-17 12:40:00,321.86,321.86,321.22,321.48,1400.0,312.9316,312.9316,312.3094,312.5622,1400.0
2022-02-17 12:45:00,321.43,321.58,320.65,320.65,500.0,312.5136,312.6594,311.7552,311.7552,500.0
2022-02-17 12:50:00,320.65,320.74,320.52,320.74,500.0,311.7552,311.8427,311.6288,311.8427,500.0
2022-02-17 12:55:00,320.61,320.71,320.43,320.43,500.0,311.7163,311.8135,311.5413,311.5413,500.0
2022-02-17 13:00:00,320.27,320.53,319.87,319.87,1870.0,311.3857,311.6385,310.9968,310.9968,1870.0
2022-02-17 13:05:00,319.83,320.08,319.78,319.78,1020.0,310.9579,311.201,310.9093,310.9093,1020.0
2022-02-17 13:10:00,320.05,320.05,319.15,319.5,861.0,311.1718,311.1718,310.2968,310.6371,861.0
2022-02-17 13:15:00,320.05,320.05,319.5,319.5,845.0,311.1718,311.1718,310.6371,310.6371,845.0
2022-02-17 13:20:00,319.58,319.58,319.2,319.31,300.0,310.7149,310.7149,310.3454,310.4524,300.0
2022-02-17 13:25:00,319.26,319.32,319.08,319.21,2095.0,310.4037,310.4621,310.2287,310.3551,2095.0
2022-02-17 13:30:00,319.08,319.37,319.08,319.37,600.0,310.2287,310.5107,310.2287,310.5107,600.0
2022-02-17 13:35:00,319.05,319.11,318.65,318.85,1358.0,310.1996,310.2579,309.8107,310.0051,1358.0
2022-02-17 13:40:00,318.68,318.75,318.51,318.51,500.0,309.8398,309.9079,309.6746,309.6746,500.0
2022-02-17 13:45:00,318.44,318.74,318.29,318.74,2930.0,309.6065,309.8982,309.4607,309.8982,2930.0
2022-02-17 13:50:00,318.56,318.7,318.26,318.48,700.0,309.7232,309.8593,309.4315,309.6454,700.0
2022-02-17 13:55:00,318.64,318.81,318.48,318.68,2740.0,309.8009,309.9662,309.6454,309.8398,2740.0
2022-02-17 14:00:00,318.75,318.75,317.74,317.98,4153.0,309.9079,309.9079,308.9259,309.1593,4153.0
2022-02-17 14:05:00,317.94,317.94,316.2,316.47,3900.0,309.1204,309.1204,307.4286,307.6911,3900.0
2022-02-17 14:10:00,316.58,316.62,316.01,316.1,4333.0,307.7981,307.837,307.2439,307.3314,4333.0
2022-02-17 14:15:00,316.14,316.39,315.67,316.21,2500.0,307.3703,307.6134,306.9133,307.4384,2500.0
2022-02-17 14:20:00,316.21,316.34,315.8,315.8,1607.0,307.4384,307.5647,307.0397,307.0397,1607.0
2022-02-17 14:25:00,315.79,316.07,315.7,316.04,1600.0,307.03,307.3022,306.9425,307.2731,1600.0
2022-02-17 14:30:00,316.18,316.18,315.92,315.98,800.0,307.4092,307.4092,307.1564,307.2147,800.0
2022-02-17 14:35:00,316.1,316.25,315.96,316.04,1100.0,307.3314,307.4772,307.1953,307.2731,1100.0
2022-02-17 14:40:00,315.89,316.09,315.8,316.09,807.0,307.1272,307.3217,307.0397,307.3217,807.0
2022-02-17 14:45:00,316.09,316.53,316.09,316.52,900.0,307.3217,307.7495,307.3217,307.7398,900.0
2022-02-17 14:50:00,315.98,316.02,315.89,315.89,900.0,307.2147,307.2536,307.1272,307.1272,900.0
2022-02-17 14:55:00,315.91,316.07,315.58,315.62,2303.0,307.1467,307.3022,306.8258,306.8647,2303.0
2022-02-17 15:00:00,315.76,315.81,314.76,314.79,4100.0,307.0008,307.0495,306.0286,306.0577,4100.0
2022-02-17 15:05:00,314.68,314.69,314.57,314.57,1100.0,305.9508,305.9605,305.8438,305.8438,1100.0
2022-02-17 15:10:00,314.48,314.48,313.92,313.93,4099.0,305.7563,305.7563,305.2119,305.2216,4099.0
2022-02-17 15:15:00,313.94,314.07,313.51,314.03,3403.0,305.2313,305.3577,304.8133,305.3188,3403.0
2022-02-17 15:20:00,314.28,314.66,314.16,314.17,4116.0,305.5619,305.9314,305.4452,305.4549,4116.0
2022-02-17 15:25:00,314.38,314.72,314.2,314.32,2760.0,305.6591,305.9897,305.4841,305.6008,2760.0
2022-02-17 15:30:00,314.25,314.68,313.42,313.49,6456.0,305.5327,305.9508,304.7258,304.7938,6456.0
2022-02-17 15:35:00,313.66,315.2,313.65,315.1,4737.0,304.9591,306.4564,304.9494,306.3591,4737.0
2022-02-17 15:40:00,315.08,315.26,314.87,314.89,5300.0,306.3397,306.5147,306.1355,306.155,5300.0
2022-02-17 15:45:00,315.1,315.5,314.93,315.13,5216.0,306.3591,306.7481,306.1939,306.3883,5216.0
2022-02-17 15:50:00,314.57,314.72,313.36,314.19,10180.0,305.8438,305.9897,304.6674,305.4744,10180.0
2022-02-17 15:55:00,314.28,314.64,313.88,314.2,22578.0,305.5619,305.9119,305.173,305.4841,22578.0
2022-02-18 09:30:00,313.92,313.92,313.92,313.92,9877.0,305.2119,305.2119,305.2119,305.2119,9877.0
2022-02-18 09:35:00,313.45,314.62,313.42,314.62,2009.0,304.7549,305.8925,304.7258,305.8925,2009.0
2022-02-18 09:40:00,315.15,315.15,313.61,313.86,3427.0,306.4078,306.4078,304.9105,305.1535,3427.0
2022-02-18 09:45:00,313.84,314.9,313.36,314.9,4065.0,305.1341,306.1647,304.6674,306.1647,4065.0
2022-02-18 09:50:00,315.33,317.0,315.33,316.34,4223.0,306.5828,308.2064,306.5828,307.5647,4223.0
2022-02-18 09:55:00,316.23,317.35,316.23,316.96,1515.0,307.4578,308.5467,307.4578,308.1676,1515.0
2022-02-18 10:00:00,317.18,317.53,316.45,316.85,1456.0,308.3814,308.7217,307.6717,308.0606,1456.0
2022-02-18 10:05:00,316.88,316.88,316.45,316.45,1300.0,308.0898,308.0898,307.6717,307.6717,1300.0
2022-02-18 10:10:00,317.1,317.45,316.76,317.45,1528.0,308.3037,308.644,307.9731,308.644,1528.0
2022-02-18 10:15:00,317.63,318.66,317.04,317.33,1555.0,308.819,309.8204,308.2453,308.5273,1555.0
2022-02-18 10:20:00,316.08,316.08,316.0,316.0,200.0,307.312,307.312,307.2342,307.2342,200.0
2022-02-18 10:25:00,316.3,316.85,316.3,316.51,2792.0,307.5259,308.0606,307.5259,307.73,2792.0
2022-02-18 10:30:00,316.35,316.35,315.55,316.04,1482.0,307.5745,307.5745,306.7967,307.2731,1482.0
2022-02-18 10:35:00,316.21,316.35,315.81,316.08,1748.0,307.4384,307.5745,307.0495,307.312,1748.0
2022-02-18 10:40:00,315.83,316.12,315.42,316.12,1600.0,307.0689,307.3509,306.6703,307.3509,1600.0
2022-02-18 10:45:00,315.62,315.62,315.38,315.55,940.0,306.8647,306.8647,306.6314,306.7967,940.0
2022-02-18 10:50:00,316.05,316.08,315.85,316.08,1611.0,307.2828,307.312,307.0883,307.312,1611.0
2022-02-18 10:55:00,314.71,314.81,314.28,314.45,2022.0,305.98,306.0772,305.5619,305.7272,2022.0
2022-02-18 11:00:00,314.01,314.01,311.89,311.94,6410.0,305.2994,305.2994,303.2382,303.2868,6410.0
2022-02-18 11:05:00,311.63,311.95,310.52,310.52,3100.0,302.9854,303.2965,301.9062,301.9062,3100.0
2022-02-18 11:10:00,310.78,311.73,310.33,311.73,4182.0,302.159,303.0826,301.7215,303.0826,4182.0
2022-02-18 11:15:00,311.75,312.16,311.4,312.16,2064.0,303.1021,303.5007,302.7618,303.5007,2064.0
2022-02-18 11:20:00,312.93,313.54,312.93,313.54,400.0,304.2493,304.8424,304.2493,304.8424,400.0
2022-02-18 11:25:00,313.38,313.38,313.03,313.03,514.0,304.6869,304.6869,304.3466,304.3466,514.0
2022-02-18 11:30:00,313.28,313.58,312.68,312.98,3140.0,304.5896,304.8813,304.0063,304.298,3140.0
2022-02-18 11:35:00,313.0,313.44,312.56,313.27,1900.0,304.3174,304.7452,303.8896,304.5799,1900.0
2022-02-18 11:40:00,312.9,313.36,312.85,312.97,1700.0,304.2202,304.6674,304.1716,304.2882,1700.0
2022-02-18 11:45:00,312.53,313.84,312.47,312.47,1200.0,303.8604,305.1341,303.8021,303.8021,1200.0
2022-02-18 11:50:00,312.62,312.62,311.87,311.88,2000.0,303.9479,303.9479,303.2187,303.2285,2000.0
2022-02-18 11:55:00,311.87,311.87,311.07,311.59,1100.0,303.2187,303.2187,302.4409,302.9465,1100.0
2022-02-18 12:00:00,311.49,311.52,311.0,311.16,1576.0,302.8493,302.8785,302.3729,302.5284,1576.0
2022-02-18 12:05:00,311.4,312.16,311.4,312.16,1721.0,302.7618,303.5007,302.7618,303.5007,1721.0
2022-02-18 12:10:00,312.77,312.96,312.26,312.26,1100.0,304.0938,304.2785,303.5979,303.5979,1100.0
2022-02-18 12:15:00,313.02,313.4,312.9,313.39,1065.0,304.3368,304.7063,304.2202,304.6966,1065.0
2022-02-18 12:20:00,313.38,313.38,312.96,313.15,750.0,304.6869,304.6869,304.2785,304.4632,750.0
2022-02-18 12:25:00,313.62,313.76,313.31,313.31,1350.0,304.9202,305.0563,304.6188,304.6188,1350.0
2022-02-18 12:30:00,312.97,313.4,312.53,313.26,1500.0,304.2882,304.7063,303.8604,304.5702,1500.0
2022-02-18 12:35:00,312.61,312.61,311.74,311.81,1325.0,303.9382,303.9382,303.0924,303.1604,1325.0
2022-02-18 12:40:00,311.88,312.39,311.88,312.26,968.0,303.2285,303.7243,303.2285,303.5979,968.0
2022-02-18 12:45:00,311.85,312.25,311.64,312.0,1170.0,303.1993,303.5882,302.9951,303.3451,1170.0
2022-02-18 12:50:00,311.85,312.26,311.6,311.94,703.0,303.1993,303.5979,302.9562,303.2868,703.0
2022-02-18 12:55:00,311.89,311.89,311.5,311.65,3688.0,303.2382,303.2382,302.859,303.0048,3688.0
2022-02-18 13:00:00,311.68,311.95,311.6,311.89,1300.0,303.034,303.2965,302.9562,303.2382,1300.0
2022-02-18 13:05:00,311.31,312.02,311.31,312.02,1393.0,302.6743,303.3646,302.6743,303.3646,1393.0
2022-02-18 13:10:00,311.73,311.76,311.08,311.08,600.0,303.0826,303.1118,302.4507,302.4507,600.0
2022-02-18 13:15:00,311.52,311.81,311.08,311.08,1000.0,302.8785,303.1604,302.4507,302.4507,1000.0
2022-02-18 13:20:00,311.0,312.14,311.0,312.14,818.0,302.3729,303.4813,302.3729,303.4813,818.0
2022-02-18 13:25:00,311.92,311.92,311.54,311.54,200.0,303.2674,303.2674,302.8979,302.8979,200.0
2022-02-18 13:30:00,312.12,312.24,311.84,311.98,1000.0,303.4618,303.5785,303.1896,303.3257,1000.0
2022-02-18 13:35:00,311.57,312.36,311.57,312.36,1500.0,302.9271,303.6952,302.9271,303.6952,1500.0
2022-02-18 13:40:00,312.32,312.32,312.17,312.25,600.0,303.6563,303.6563,303.5104,303.5882,600.0
2022-02-18 13:45:00,312.7,313.28,312.7,313.09,1117.0,304.0257,304.5896,304.0257,304.4049,1117.0
2022-02-18 13:50:00,313.14,313.56,313.08,313.56,1522.0,304.4535,304.8619,304.3952,304.8619,1522.0
2022-02-18 13:55:00,313.56,313.56,313.15,313.26,1830.0,304.8619,304.8619,304.4632,304.5702,1830.0
2022-02-18 14:00:00,312.99,313.19,312.99,313.19,300.0,304.3077,304.5021,304.3077,304.5021,300.0
2022-02-18 14:05:00,313.13,313.13,312.73,312.83,600.0,304.4438,304.4438,304.0549,304.1521,600.0
2022-02-18 14:10:00,312.52,313.48,312.52,313.2,1835.0,303.8507,304.7841,303.8507,304.5119,1835.0
2022-02-18 14:15:00,314.15,314.21,313.89,314.21,650.0,305.4355,305.4938,305.1827,305.4938,650.0
2022-02-18 14:20:00,314.25,314.58,314.12,314.58,1354.0,305.5327,305.8536,305.4063,305.8536,1354.0
2022-02-18 14:25:00,314.79,315.28,314.79,315.17,2110.0,306.0577,306.5342,306.0577,306.4272,2110.0
2022-02-18 14:30:00,315.2,315.59,314.92,314.98,1296.0,306.4564,306.8356,306.1841,306.2425,1296.0
2022-02-18 14:35:00,314.77,314.91,314.27,314.27,1403.0,306.0383,306.1744,305.5522,305.5522,1403.0
2022-02-18 14:40:00,313.85,314.18,313.85,314.03,1300.0,305.1438,305.4647,305.1438,305.3188,1300.0
2022-02-18 14:45:00,314.01,314.2,313.23,313.23,2608.0,305.2994,305.4841,304.541,304.541,2608.0
2022-02-18 14:50:00,313.24,314.66,313.03,314.65,2226.0,304.5507,305.9314,304.3466,305.9216,2226.0
2022-02-18 14:55:00,315.03,315.23,314.25,314.74,2690.0,306.2911,306.4855,305.5327,306.0091,2690.0
2022-02-18 15:00:00,314.92,314.95,313.88,313.88,1269.0,306.1841,306.2133,305.173,305.173,1269.0
2022-02-18 15:05:00,314.3,314.3,313.79,313.79,814.0,305.5813,305.5813,305.0855,305.0855,814.0
2022-02-18 15:10:00,314.03,314.44,313.73,314.29,3155.0,305.3188,305.7175,305.0272,305.5716,3155.0
2022-02-18 15:15:00,313.99,314.23,313.6,313.6,2001.0,305.2799,305.5133,304.9008,304.9008,2001.0
2022-02-18 15:20:00,313.39,313.49,312.94,313.25,1920.0,304.6966,304.7938,304.2591,304.5605,1920.0
2022-02-18 15:25:00,313.12,313.52,313.09,313.09,1611.0,304.4341,304.823,304.4049,304.4049,1611.0
2022-02-18 15:30:00,312.72,312.72,311.68,312.07,2205.0,304.0452,304.0452,303.034,303.4132,2205.0
2022-02-18 15:35:00,312.02,312.78,311.84,312.45,3305.0,303.3646,304.1035,303.1896,303.7827,3305.0
2022-02-18 15:40:00,312.6,313.33,312.54,313.21,3982.0,303.9285,304.6382,303.8702,304.5216,3982.0
2022-02-18 15:45:00,313.25,313.65,312.46,313.19,6375.0,304.5605,304.9494,303.7924,304.5021,6375.0
2022-02-18 15:50:00,312.7,312.88,311.65,312.13,7925.0,304.0257,304.2007,303.0048,303.4715,7925.0
2022-02-18 15:55:00,312.28,312.49,311.57,311.65,17983.0,303.6174,303.8215,302.9271,303.0048,17983.0
2022-02-22 09:30:00,310.0,310.83,308.93,309.22,9266.0,301.4006,302.2076,300.3603,300.6423,9266.0
2022-02-22 09:35:00,309.81,309.91,308.43,309.62,5113.0,301.2159,301.3131,299.8742,301.0312,5113.0
2022-02-22 09:40:00,309.02,310.54,308.79,309.88,3500.0,300.4478,301.9256,300.2242,301.2839,3500.0
2022-02-22 09:45:00,309.79,311.07,309.59,311.06,10326.0,301.1964,302.4409,301.002,302.4312,10326.0
2022-02-22 09:50:00,310.81,313.09,310.33,313.09,3404.0,302.1882,304.4049,301.7215,304.4049,3404.0
2022-02-22 09:55:00,312.52,312.85,311.84,311.87,3600.0,303.8507,304.1716,303.1896,303.2187,3600.0
2022-02-22 10:00:00,311.89,312.12,310.62,311.8,1906.0,303.2382,303.4618,302.0034,303.1507,1906.0
2022-02-22 10:05:00,311.54,312.6,311.51,311.88,4700.0,302.8979,303.9285,302.8687,303.2285,4700.0
2022-02-22 10:10:00,311.76,312.72,310.58,312.72,4000.0,303.1118,304.0452,301.9645,304.0452,4000.0
2022-02-22 10:15:00,312.73,313.33,312.26,313.1,3802.0,304.0549,304.6382,303.5979,304.4146,3802.0
2022-02-22 10:20:00,313.07,314.44,313.07,313.27,1900.0,304.3855,305.7175,304.3855,304.5799,1900.0
2022-02-22 10:25:00,313.58,314.15,313.52,314.09,2864.0,304.8813,305.4355,304.823,305.3772,2864.0
2022-02-22 10:30:00,314.07,314.09,312.97,313.44,1873.0,305.3577,305.3772,304.2882,304.7452,1873.0
2022-02-22 10:35:00,313.27,313.63,312.98,313.19,2400.0,304.5799,304.9299,304.298,304.5021,2400.0
2022-02-22 10:40:00,313.0,313.0,311.84,312.58,3316.0,304.3174,304.3174,303.1896,303.9091,3316.0
2022-02-22 10:45:00,312.78,312.78,311.74,311.74,800.0,304.1035,304.1035,303.0924,303.0924,800.0
2022-02-22 10:50:00,311.64,311.71,310.73,311.38,5010.0,302.9951,303.0632,302.1104,302.7423,5010.0
2022-02-22 10:55:00,311.28,311.36,310.34,310.35,2843.0,302.6451,302.7229,301.7312,301.7409,2843.0
2022-02-22 11:00:00,310.59,311.32,310.58,310.81,3550.0,301.9743,302.684,301.9645,302.1882,3550.0
2022-02-22 11:05:00,311.2,311.2,310.29,310.51,1064.0,302.5673,302.5673,301.6826,301.8965,1064.0
2022-02-22 11:10:00,310.92,311.3,310.92,311.04,1702.0,302.2951,302.6646,302.2951,302.4118,1702.0
2022-02-22 11:15:00,310.94,311.04,310.33,310.72,2200.0,302.3145,302.4118,301.7215,302.1006,2200.0
2022-02-22 11:20:00,311.06,311.67,310.86,311.61,1242.0,302.4312,303.0243,302.2368,302.966,1242.0
2022-02-22 11:25:00,311.8,312.54,311.46,312.29,4229.0,303.1507,303.8702,302.8201,303.6271,4229.0
2022-02-22 11:30:00,312.4,313.05,312.08,312.43,3000.0,303.734,304.366,303.4229,303.7632,3000.0
2022-02-22 11:35:00,312.8,312.85,312.15,312.16,1000.0,304.1229,304.1716,303.491,303.5007,1000.0
2022-02-22 11:40:00,312.1,313.06,312.1,312.78,2155.0,303.4424,304.3757,303.4424,304.1035,2155.0
2022-02-22 11:45:00,312.51,312.53,311.74,311.74,5469.0,303.841,303.8604,303.0924,303.0924,5469.0
2022-02-22 11:50:00,311.66,312.07,310.79,310.82,5516.0,303.0146,303.4132,302.1687,302.1979,5516.0
2022-02-22 11:55:00,310.85,311.77,310.74,311.77,3672.0,302.227,303.1215,302.1201,303.1215,3672.0
2022-02-22 12:00:00,311.73,312.29,311.39,311.73,4353.0,303.0826,303.6271,302.7521,303.0826,4353.0
2022-02-22 12:05:00,311.69,312.16,311.68,312.02,1100.0,303.0437,303.5007,303.034,303.3646,1100.0
2022-02-22 12:10:00,312.22,312.22,311.48,311.48,2801.0,303.559,303.559,302.8396,302.8396,2801.0
2022-02-22 12:15:00,311.22,311.29,310.97,311.1,1003.0,302.5868,302.6548,302.3437,302.4701,1003.0
2022-02-22 12:20:00,310.89,311.95,310.89,311.67,830.0,302.2659,303.2965,302.2659,303.0243,830.0
2022-02-22 12:25:00,311.35,311.63,311.1,311.54,1600.0,302.7132,302.9854,302.4701,302.8979,1600.0
2022-02-22 12:30:00,311.11,311.48,310.93,311.05,2669.0,302.4798,302.8396,302.3048,302.4215,2669.0
2022-02-22 12:35:00,311.43,311.71,311.33,311.37,1590.0,302.791,303.0632,302.6937,302.7326,1590.0
2022-02-22 12:40:00,311.44,311.93,311.38,311.68,1301.0,302.8007,303.2771,302.7423,303.034,1301.0
2022-02-22 12:45:00,311.64,311.64,310.43,310.43,2741.0,302.9951,302.9951,301.8187,301.8187,2741.0
2022-02-22 12:50:00,310.44,311.26,310.43,311.26,900.0,301.8284,302.6257,301.8187,302.6257,900.0
2022-02-22 12:55:00,310.97,311.59,310.73,311.59,1508.0,302.3437,302.9465,302.1104,302.9465,1508.0
2022-02-22 13:00:00,311.1,311.8,311.09,311.8,2200.0,302.4701,303.1507,302.4604,303.1507,2200.0
2022-02-22 13:05:00,311.67,312.19,311.64,311.76,1560.0,303.0243,303.5299,302.9951,303.1118,1560.0
2022-02-22 13:10:00,311.98,312.08,311.92,311.92,700.0,303.3257,303.4229,303.2674,303.2674,700.0
2022-02-22 13:15:00,311.66,311.73,310.44,310.62,2466.0,303.0146,303.0826,301.8284,302.0034,2466.0
2022-02-22 13:20:00,310.79,311.38,310.74,311.07,3100.0,302.1687,302.7423,302.1201,302.4409,3100.0
2022-02-22 13:25:00,311.28,311.6,311.1,311.55,2550.0,302.6451,302.9562,302.4701,302.9076,2550.0
2022-02-22 13:30:00,311.63,312.26,311.44,312.17,2923.0,302.9854,303.5979,302.8007,303.5104,2923.0
2022-02-22 13:35:00,312.0,312.0,311.17,311.34,1950.0,303.3451,303.3451,302.5382,302.7034,1950.0
2022-02-22 13:40:00,311.57,311.73,310.69,310.81,3771.0,302.9271,303.0826,302.0715,302.1882,3771.0
2022-02-22 13:45:00,310.65,310.65,310.08,310.19,3196.0,302.0326,302.0326,301.4784,301.5854,3196.0
2022-02-22 13:50:00,310.01,310.13,309.44,309.44,2602.0,301.4103,301.527,300.8562,300.8562,2602.0
2022-02-22 13:55:00,309.62,310.02,309.43,309.82,3093.0,301.0312,301.4201,300.8464,301.2256,3093.0
2022-02-22 14:00:00,309.82,309.82,309.0,309.43,3738.0,301.2256,301.2256,300.4284,300.8464,3738.0
2022-02-22 14:05:00,309.36,309.36,308.7,308.72,3000.0,300.7784,300.7784,300.1367,300.1561,3000.0
2022-02-22 14:10:00,308.73,309.8,308.38,309.8,3960.0,300.1659,301.2062,299.8256,301.2062,3960.0
2022-02-22 14:15:00,309.6,310.18,309.6,310.18,3042.0,301.0117,301.5756,301.0117,301.5756,3042.0
2022-02-22 14:20:00,310.35,310.43,308.56,309.65,3216.0,301.7409,301.8187,300.0006,301.0603,3216.0
2022-02-22 14:25:00,310.95,311.36,310.05,311.35,3982.0,302.3243,302.7229,301.4492,302.7132,3982.0
2022-02-22 14:30:00,311.25,312.11,310.98,311.46,2004.0,302.6159,303.4521,302.3534,302.8201,2004.0
2022-02-22 14:35:00,311.23,311.9,310.96,310.96,5348.0,302.5965,303.2479,302.334,302.334,5348.0
2022-02-22 14:40:00,311.28,311.69,310.94,311.17,3300.0,302.6451,303.0437,302.3145,302.5382,3300.0
2022-02-22 14:45:00,311.16,313.46,310.68,313.08,7546.0,302.5284,304.7646,302.0618,304.3952,7546.0
2022-02-22 14:50:00,313.39,313.65,312.78,313.38,4047.0,304.6966,304.9494,304.1035,304.6869,4047.0
2022-02-22 14:55:00,314.17,314.53,314.07,314.29,2806.0,305.4549,305.805,305.3577,305.5716,2806.0
2022-02-22 15:00:00,314.42,315.71,314.42,315.7,3029.0,305.698,306.9522,305.698,306.9425,3029.0
2022-02-22 15:05:00,316.0,316.05,314.76,314.77,8123.0,307.2342,307.2828,306.0286,306.0383,8123.0
2022-02-22 15:10:00,314.72,315.4,314.4,314.41,13608.0,305.9897,306.6508,305.6786,305.6883,13608.0
2022-02-22 15:15:00,314.91,315.05,313.98,313.98,3709.0,306.1744,306.3105,305.2702,305.2702,3709.0
2022-02-22 15:20:00,313.97,314.87,313.88,314.03,3451.0,305.2605,306.1355,305.173,305.3188,3451.0
2022-02-22 15:25:00,313.86,315.11,313.85,314.57,5607.0,305.1535,306.3689,305.1438,305.8438,5607.0
2022-02-22 15:30:00,314.27,314.27,313.52,314.07,3542.0,305.5522,305.5522,304.823,305.3577,3542.0
2022-02-22 15:35:00,314.0,314.4,313.65,313.65,7050.0,305.2897,305.6786,304.9494,304.9494,7050.0
2022-02-22 15:40:00,314.0,314.2,312.7,313.12,9551.0,305.2897,305.4841,304.0257,304.4341,9551.0
2022-02-22 15:45:00,313.11,313.11,311.93,311.93,8943.0,304.4243,304.4243,303.2771,303.2771,8943.0
2022-02-22 15:50:00,311.93,312.01,310.68,310.8,18950.0,303.2771,303.3549,302.0618,302.1784,18950.0
2022-02-22 15:55:00,310.92,312.38,310.92,312.2,48208.0,302.2951,303.7146,302.2951,303.5396,48208.0
2022-02-23 09:30:00,315.46,315.95,314.4,315.14,6491.0,306.7092,307.1856,305.6786,306.398,6491.0
2022-02-23 09:35:00,316.17,317.25,315.39,316.6,5605.0,307.3995,308.4495,306.6411,307.8175,5605.0
2022-02-23 09:40:00,316.45,317.04,314.44,315.54,2200.0,307.6717,308.2453,305.7175,306.7869,2200.0
2022-02-23 09:45:00,315.75,315.88,314.86,314.86,2049.0,306.9911,307.1175,306.1258,306.1258,2049.0
2022-02-23 09:50:00,314.8,315.13,314.19,314.43,2958.0,306.0675,306.3883,305.4744,305.7077,2958.0
2022-02-23 09:55:00,314.17,315.4,313.58,313.58,4288.0,305.4549,306.6508,304.8813,304.8813,4288.0
2022-02-23 10:00:00,313.56,313.64,311.32,311.64,15211.0,304.8619,304.9396,302.684,302.9951,15211.0
2022-02-23 10:05:00,311.66,312.3,311.27,311.27,5427.0,303.0146,303.6368,302.6354,302.6354,5427.0
2022-02-23 10:10:00,311.06,311.92,310.42,311.81,2202.0,302.4312,303.2674,301.809,303.1604,2202.0
2022-02-23 10:15:00,312.0,312.01,310.45,310.46,4759.0,303.3451,303.3549,301.8381,301.8479,4759.0
2022-02-23 10:20:00,310.46,311.17,310.3,310.57,6284.0,301.8479,302.5382,301.6923,301.9548,6284.0
2022-02-23 10:25:00,310.3,310.99,310.05,310.1,12460.0,301.6923,302.3632,301.4492,301.4978,12460.0
2022-02-23 10:30:00,309.59,309.69,309.43,309.69,748.0,301.002,301.0992,300.8464,301.0992,748.0
2022-02-23 10:35:00,309.89,310.27,309.31,309.39,5468.0,301.2937,301.6631,300.7298,300.8075,5468.0
2022-02-23 10:40:00,309.63,309.9,309.43,309.71,2852.0,301.0409,301.3034,300.8464,301.1187,2852.0
2022-02-23 10:45:00,309.57,310.12,309.32,310.03,4200.0,300.9825,301.5173,300.7395,301.4298,4200.0
2022-02-23 10:50:00,309.4,309.83,309.01,309.03,3956.0,300.8173,301.2353,300.4381,300.4575,3956.0
2022-02-23 10:55:00,309.12,309.92,308.72,308.72,6994.0,300.545,301.3228,300.1561,300.1561,6994.0
2022-02-23 11:00:00,308.03,308.69,306.88,307.33,8151.0,299.4853,300.127,298.3672,298.8047,8151.0
2022-02-23 11:05:00,307.33,307.33,306.07,306.65,5513.0,298.8047,298.8047,297.5796,298.1435,5513.0
2022-02-23 11:10:00,306.91,307.49,306.91,307.31,1332.0,298.3963,298.9602,298.3963,298.7852,1332.0
2022-02-23 11:15:00,307.17,307.18,306.03,306.25,2512.0,298.6491,298.6588,297.5407,297.7546,2512.0
2022-02-23 11:20:00,306.11,306.7,306.11,306.48,2680.0,297.6185,298.1922,297.6185,297.9783,2680.0
2022-02-23 11:25:00,306.5,306.79,306.02,306.14,2567.0,297.9977,298.2797,297.531,297.6477,2567.0
2022-02-23 11:30:00,305.85,306.54,305.41,306.32,3406.0,297.3657,298.0366,296.9379,297.8227,3406.0
2022-02-23 11:35:00,306.09,307.41,306.09,307.22,2889.0,297.5991,298.8825,297.5991,298.6977,2889.0
2022-02-23 11:40:00,307.31,307.31,306.8,306.8,1000.0,298.7852,298.7852,298.2894,298.2894,1000.0
2022-02-23 11:45:00,306.76,307.43,306.76,307.43,2096.0,298.2505,298.9019,298.2505,298.9019,2096.0
2022-02-23 11:50:00,308.16,308.73,307.77,308.59,4685.0,299.6117,300.1659,299.2325,300.0297,4685.0
2022-02-23 11:55:00,308.33,308.49,308.13,308.35,2661.0,299.7769,299.9325,299.5825,299.7964,2661.0
2022-02-23 12:00:00,308.33,308.42,307.84,308.02,2100.0,299.7769,299.8644,299.3005,299.4755,2100.0
2022-02-23 12:05:00,308.36,308.62,307.92,308.62,1909.0,299.8061,300.0589,299.3783,300.0589,1909.0
2022-02-23 12:10:00,308.67,308.92,308.27,308.56,2292.0,300.1075,300.3506,299.7186,300.0006,2292.0
2022-02-23 12:15:00,308.74,309.26,308.74,309.26,700.0,300.1756,300.6811,300.1756,300.6811,700.0
2022-02-23 12:20:00,309.43,309.43,309.08,309.35,821.0,300.8464,300.8464,300.5061,300.7687,821.0
2022-02-23 12:25:00,309.34,309.85,309.2,309.68,3310.0,300.7589,301.2548,300.6228,301.0895,3310.0
2022-02-23 12:30:00,309.58,309.58,309.11,309.11,1901.0,300.9923,300.9923,300.5353,300.5353,1901.0
2022-02-23 12:35:00,309.09,309.26,308.87,309.02,2100.0,300.5159,300.6811,300.302,300.4478,2100.0
2022-02-23 12:40:00,309.05,309.41,309.05,309.35,1111.0,300.477,300.827,300.477,300.7687,1111.0
2022-02-23 12:45:00,309.31,309.31,308.7,308.92,2004.0,300.7298,300.7298,300.1367,300.3506,2004.0
2022-02-23 12:50:00,308.86,308.98,307.72,307.73,6000.0,300.2922,300.4089,299.1839,299.1936,6000.0
2022-02-23 12:55:00,307.86,307.89,307.47,307.74,908.0,299.32,299.3492,298.9408,299.2033,908.0
2022-02-23 13:00:00,307.52,307.71,307.19,307.19,1001.0,298.9894,299.1741,298.6686,298.6686,1001.0
2022-02-23 13:05:00,307.2,307.36,306.93,307.36,1901.0,298.6783,298.8339,298.4158,298.8339,1901.0
2022-02-23 13:10:00,307.22,307.22,307.22,307.22,100.0,298.6977,298.6977,298.6977,298.6977,100.0
2022-02-23 13:15:00,305.57,306.04,305.42,305.8,4246.0,297.0935,297.5505,296.9477,297.3171,4246.0
2022-02-23 13:20:00,305.42,305.73,304.75,305.49,3328.0,296.9477,297.2491,296.2963,297.0157,3328.0
2022-02-23 13:25:00,305.74,305.74,304.57,304.59,4211.0,297.2588,297.2588,296.1212,296.1407,4211.0
2022-02-23 13:30:00,304.81,305.1,304.58,304.65,2645.0,296.3546,296.6365,296.131,296.199,2645.0
2022-02-23 13:35:00,304.7,305.52,304.7,305.52,4250.0,296.2476,297.0449,296.2476,297.0449,4250.0
2022-02-23 13:40:00,305.62,305.77,305.41,305.77,463.0,297.1421,297.288,296.9379,297.288,463.0
2022-02-23 13:45:00,305.8,306.74,305.77,306.41,5007.0,297.3171,298.2311,297.288,297.9102,5007.0
2022-02-23 13:50:00,306.33,306.33,305.56,305.62,408.0,297.8324,297.8324,297.0838,297.1421,408.0
2022-02-23 13:55:00,305.32,305.52,305.28,305.4,2662.0,296.8504,297.0449,296.8116,296.9282,2662.0
2022-02-23 14:00:00,305.03,305.43,304.55,304.8,6450.0,296.5685,296.9574,296.1018,296.3449,6450.0
2022-02-23 14:05:00,305.1,305.36,304.8,304.98,4227.0,296.6365,296.8893,296.3449,296.5199,4227.0
2022-02-23 14:10:00,304.98,305.32,304.56,304.83,6660.0,296.5199,296.8504,296.1115,296.374,6660.0
2022-02-23 14:15:00,304.68,305.66,304.54,305.66,7881.0,296.2282,297.181,296.0921,297.181,7881.0
2022-02-23 14:20:00,305.32,305.49,304.31,304.38,9536.0,296.8504,297.0157,295.8685,295.9365,9536.0
2022-02-23 14:25:00,304.06,304.06,303.31,303.32,4284.0,295.6254,295.6254,294.8962,294.9059,4284.0
2022-02-23 14:30:00,303.51,303.76,302.46,302.46,6240.0,295.0907,295.3337,294.0698,294.0698,6240.0
2022-02-23 14:35:00,302.61,302.96,302.46,302.56,4677.0,294.2156,294.5559,294.0698,294.167,4677.0
2022-02-23 14:40:00,302.2,302.2,301.57,301.97,4571.0,293.817,293.817,293.2045,293.5934,4571.0
2022-02-23 14:45:00,302.07,302.82,302.07,302.33,3610.0,293.6906,294.4198,293.6906,293.9434,3610.0
2022-02-23 14:50:00,302.31,302.72,301.88,302.3,3376.0,293.9239,294.3226,293.5059,293.9142,3376.0
2022-02-23 14:55:00,302.35,302.58,301.93,302.14,3713.0,293.9628,294.1865,293.5545,293.7587,3713.0
2022-02-23 15:00:00,302.02,302.19,301.03,301.06,3545.0,293.642,293.8073,292.6794,292.7086,3545.0
2022-02-23 15:05:00,301.22,301.49,300.42,300.91,5018.0,292.8642,293.1267,292.0864,292.5628,5018.0
2022-02-23 15:10:00,300.92,301.27,300.33,301.27,3574.0,292.5725,292.9128,291.9989,292.9128,3574.0
2022-02-23 15:15:00,301.21,302.31,301.21,301.46,4800.0,292.8545,293.9239,292.8545,293.0975,4800.0
2022-02-23 15:20:00,301.58,301.86,301.27,301.86,6857.0,293.2142,293.4864,292.9128,293.4864,6857.0
2022-02-23 15:25:00,301.81,302.6,301.57,302.53,9518.0,293.4378,294.2059,293.2045,294.1378,9518.0
2022-02-23 15:30:00,302.46,302.56,301.1,301.92,11735.0,294.0698,294.167,292.7475,293.5448,11735.0
2022-02-23 15:35:00,302.09,302.16,300.55,300.55,8138.0,293.71,293.7781,292.2128,292.2128,8138.0
2022-02-23 15:40:00,300.59,300.88,300.14,300.25,8928.0,292.2517,292.5336,291.8141,291.9211,8928.0
2022-02-23 15:45:00,300.25,300.55,299.45,299.5,12302.0,291.9211,292.2128,291.1433,291.1919,12302.0
2022-02-23 15:50:00,299.16,299.45,298.55,298.58,29942.0,290.8613,291.1433,290.2682,290.2974,29942.0
2022-02-23 15:55:00,298.69,299.6,298.55,299.25,49339.0,290.4044,291.2891,290.2682,290.9488,49339.0
2022-02-24 09:30:00,288.96,290.0,288.37,289.43,16025.0,280.9443,281.9554,280.3706,281.4012,16025.0
2022-02-24 09:35:00,290.58,293.73,290.58,293.68,3864.0,282.5193,285.5819,282.5193,285.5333,3864.0
2022-02-24 09:40:00,293.63,294.55,290.92,290.92,13065.0,285.4847,286.3792,282.8499,282.8499,13065.0
2022-02-24 09:45:00,291.5,293.7,290.61,293.7,10091.0,283.4138,285.5528,282.5485,285.5528,10091.0
2022-02-24 09:50:00,294.11,294.18,293.14,293.29,5671.0,285.9514,286.0195,285.0083,285.1542,5671.0
2022-02-24 09:55:00,293.02,295.15,292.17,294.87,6722.0,284.8916,286.9626,284.0652,286.6903,6722.0
2022-02-24 10:00:00,294.92,294.94,293.78,294.67,3502.0,286.7389,286.7584,285.6306,286.4959,3502.0
2022-02-24 10:05:00,294.17,296.23,293.82,296.03,7637.0,286.0097,288.0126,285.6695,287.8181,7637.0
2022-02-24 10:10:00,296.17,299.82,296.17,299.82,7364.0,287.9543,291.503,287.9543,291.503,7364.0
2022-02-24 10:15:00,299.72,301.71,299.25,301.71,6578.0,291.4058,293.3406,290.9488,293.3406,6578.0
2022-02-24 10:20:00,300.91,302.83,300.63,302.08,13721.0,292.5628,294.4295,292.2905,293.7003,13721.0
2022-02-24 10:25:00,301.37,301.46,300.0,300.54,9137.0,293.01,293.0975,291.678,292.203,9137.0
2022-02-24 10:30:00,300.55,301.68,300.0,301.27,7436.0,292.2128,293.3114,291.678,292.9128,7436.0
2022-02-24 10:35:00,301.01,301.01,298.76,299.23,5835.0,292.66,292.66,290.4724,290.9294,5835.0
2022-02-24 10:40:00,299.05,300.21,298.25,299.87,3944.0,290.7544,291.8822,289.9766,291.5516,3944.0
2022-02-24 10:45:00,300.32,302.43,299.96,302.15,4150.0,291.9891,294.0406,291.6391,293.7684,4150.0
2022-02-24 10:50:00,301.74,302.44,300.56,301.6,4962.0,293.3698,294.0503,292.2225,293.2336,4962.0
2022-02-24 10:55:00,301.63,302.48,300.11,300.16,13473.0,293.2628,294.0892,291.785,291.8336,13473.0
2022-02-24 11:00:00,299.67,301.33,299.66,299.74,9228.0,291.3572,292.9711,291.3475,291.4252,9228.0
2022-02-24 11:05:00,299.81,301.95,299.61,301.95,5005.0,291.4933,293.5739,291.2988,293.5739,5005.0
2022-02-24 11:10:00,301.79,302.48,301.34,302.48,1223.0,293.4184,294.0892,292.9808,294.0892,1223.0
2022-02-24 11:15:00,302.31,302.84,301.48,302.27,5783.0,293.9239,294.4392,293.117,293.8851,5783.0
2022-02-24 11:20:00,301.94,302.39,301.3,301.3,2218.0,293.5642,294.0017,292.942,292.942,2218.0
2022-02-24 11:25:00,301.0,301.2,300.38,300.38,1120.0,292.6503,292.8447,292.0475,292.0475,1120.0
2022-02-24 11:30:00,300.68,301.36,300.3,300.57,2426.0,292.3392,293.0003,291.9697,292.2322,2426.0
2022-02-24 11:35:00,300.89,301.17,300.47,300.77,1641.0,292.5433,292.8156,292.135,292.4267,1641.0
2022-02-24 11:40:00,300.61,300.61,298.11,298.13,13274.0,292.2711,292.2711,289.8404,289.8599,13274.0
2022-02-24 11:45:00,298.53,299.4,298.1,298.98,5325.0,290.2488,291.0947,289.8307,290.6863,5325.0
2022-02-24 11:50:00,299.2,300.84,299.08,300.77,8982.0,290.9002,292.4947,290.7835,292.4267,8982.0
2022-02-24 11:55:00,300.54,302.08,300.28,301.63,7920.0,292.203,293.7003,291.9503,293.2628,7920.0
2022-02-24 12:00:00,301.5,301.66,301.24,301.25,533.0,293.1364,293.292,292.8836,292.8933,533.0
2022-02-24 12:05:00,300.58,300.88,300.24,300.24,1875.0,292.2419,292.5336,291.9114,291.9114,1875.0
2022-02-24 12:10:00,300.81,301.31,299.39,299.44,4677.0,292.4656,292.9517,291.0849,291.1336,4677.0
2022-02-24 12:15:00,299.11,300.07,299.11,300.06,3486.0,290.8127,291.7461,290.8127,291.7364,3486.0
2022-02-24 12:20:00,299.11,299.32,298.24,298.24,1122.0,290.8127,291.0169,289.9668,289.9668,1122.0
2022-02-24 12:25:00,299.0,299.7,298.9,299.69,1419.0,290.7058,291.3863,290.6085,291.3766,1419.0
2022-02-24 12:30:00,300.1,300.15,299.42,299.91,1300.0,291.7752,291.8239,291.1141,291.5905,1300.0
2022-02-24 12:35:00,300.28,301.0,300.05,300.88,1580.0,291.9503,292.6503,291.7266,292.5336,1580.0
2022-02-24 12:40:00,301.43,301.43,300.88,300.88,200.0,293.0684,293.0684,292.5336,292.5336,200.0
2022-02-24 12:45:00,300.53,301.03,300.03,300.03,800.0,292.1933,292.6794,291.7072,291.7072,800.0
2022-02-24 12:50:00,300.57,300.72,300.26,300.49,804.0,292.2322,292.378,291.9308,292.1544,804.0
2022-02-24 12:55:00,300.15,300.91,299.34,299.34,3884.0,291.8239,292.5628,291.0363,291.0363,3884.0
2022-02-24 13:00:00,299.06,299.06,298.22,298.53,1009.0,290.7641,290.7641,289.9474,290.2488,1009.0
2022-02-24 13:05:00,298.79,300.63,298.79,300.37,1330.0,290.5016,292.2905,290.5016,292.0378,1330.0
2022-02-24 13:10:00,300.31,300.44,299.73,300.44,600.0,291.9794,292.1058,291.4155,292.1058,600.0
2022-02-24 13:15:00,300.29,300.73,300.0,300.58,1675.0,291.96,292.3878,291.678,292.2419,1675.0
2022-02-24 13:20:00,300.1,300.1,299.43,299.43,1890.0,291.7752,291.7752,291.1238,291.1238,1890.0
2022-02-24 13:25:00,299.7,300.24,299.41,299.41,2371.0,291.3863,291.9114,291.1044,291.1044,2371.0
2022-02-24 13:30:00,299.65,299.92,299.33,299.82,1001.0,291.3377,291.6002,291.0266,291.503,1001.0
2022-02-24 13:35:00,300.14,300.56,300.07,300.19,870.0,291.8141,292.2225,291.7461,291.8627,870.0
2022-02-24 13:40:00,300.7,300.76,299.91,300.01,2264.0,292.3586,292.4169,291.5905,291.6877,2264.0
2022-02-24 13:45:00,299.68,302.25,299.68,302.25,2000.0,291.3669,293.8656,291.3669,293.8656,2000.0
2022-02-24 13:50:00,302.6,302.98,301.86,302.98,4246.0,294.2059,294.5754,293.4864,294.5754,4246.0
2022-02-24 13:55:00,302.71,302.76,300.03,300.63,2259.0,294.3128,294.3615,291.7072,292.2905,2259.0
2022-02-24 14:00:00,300.73,300.9,300.06,300.9,1447.0,292.3878,292.5531,291.7364,292.5531,1447.0
2022-02-24 14:05:00,300.99,301.09,300.03,300.03,2742.0,292.6406,292.7378,291.7072,291.7072,2742.0
2022-02-24 14:10:00,300.4,301.54,300.4,301.54,602.0,292.0669,293.1753,292.0669,293.1753,602.0
2022-02-24 14:15:00,302.21,302.43,301.6,302.07,1797.0,293.8267,294.0406,293.2336,293.6906,1797.0
2022-02-24 14:20:00,302.84,302.84,301.91,301.91,1676.0,294.4392,294.4392,293.535,293.535,1676.0
2022-02-24 14:25:00,302.32,302.93,302.32,302.59,1707.0,293.9337,294.5267,293.9337,294.1962,1707.0
2022-02-24 14:30:00,303.0,304.0,303.0,303.92,3999.0,294.5948,295.5671,294.5948,295.4893,3999.0
2022-02-24 14:35:00,304.38,304.96,304.12,304.59,2001.0,295.9365,296.5004,295.6837,296.1407,2001.0
2022-02-24 14:40:00,304.56,304.56,303.82,304.09,2662.0,296.1115,296.1115,295.3921,295.6546,2662.0
2022-02-24 14:45:00,304.46,304.95,303.98,304.95,1670.0,296.0143,296.4907,295.5476,296.4907,1670.0
2022-02-24 14:50:00,304.57,304.81,304.56,304.56,300.0,296.1212,296.3546,296.1115,296.1115,300.0
2022-02-24 14:55:00,304.69,305.13,304.17,304.93,1503.0,296.2379,296.6657,295.7323,296.4713,1503.0
2022-02-24 15:00:00,304.27,305.67,304.27,305.54,1022.0,295.8296,297.1907,295.8296,297.0643,1022.0
2022-02-24 15:05:00,305.52,305.74,305.35,305.35,1100.0,297.0449,297.2588,296.8796,296.8796,1100.0
2022-02-24 15:10:00,305.2,305.65,305.06,305.59,1600.0,296.7338,297.1713,296.5977,297.113,1600.0
2022-02-24 15:15:00,305.5,305.76,304.73,305.42,2110.0,297.0255,297.2782,296.2768,296.9477,2110.0
2022-02-24 15:20:00,305.18,305.47,304.81,305.39,4773.0,296.7143,296.9963,296.3546,296.9185,4773.0
2022-02-24 15:25:00,305.59,305.79,304.6,304.82,3902.0,297.113,297.3074,296.1504,296.3643,3902.0
2022-02-24 15:30:00,305.19,307.31,305.04,307.31,3037.0,296.724,298.7852,296.5782,298.7852,3037.0
2022-02-24 15:35:00,307.19,308.01,307.17,307.85,3086.0,298.6686,299.4658,298.6491,299.3103,3086.0
2022-02-24 15:40:00,307.89,308.0,306.75,306.85,4590.0,299.3492,299.4561,298.2408,298.338,4590.0
2022-02-24 15:45:00,306.62,307.88,306.62,307.07,4330.0,298.1144,299.3394,298.1144,298.5519,4330.0
2022-02-24 15:50:00,307.14,308.58,307.13,308.48,13240.0,298.62,300.02,298.6102,299.9228,13240.0
2022-02-24 15:55:00,308.44,308.9,307.6,308.13,44344.0,299.8839,300.3311,299.0672,299.5825,44344.0
2022-02-25 09:30:00,309.0,314.99,309.0,314.99,11892.0,300.4284,306.2522,300.4284,306.2522,11892.0
2022-02-25 09:35:00,313.56,315.28,313.56,314.73,2156.0,304.8619,306.5342,304.8619,305.9994,2156.0
2022-02-25 09:40:00,313.75,313.75,311.01,311.02,2000.0,305.0466,305.0466,302.3826,302.3923,2000.0
2022-02-25 09:45:00,310.65,311.81,310.1,311.31,3004.0,302.0326,303.1604,301.4978,302.6743,3004.0
2022-02-25 09:50:00,311.41,311.41,310.25,310.34,733.0,302.7715,302.7715,301.6437,301.7312,733.0
2022-02-25 09:55:00,310.44,310.95,308.89,309.29,3284.0,301.8284,302.3243,300.3214,300.7103,3284.0
2022-02-25 10:00:00,309.11,309.11,307.22,308.35,4601.0,300.5353,300.5353,298.6977,299.7964,4601.0
2022-02-25 10:05:00,309.1,309.56,308.25,308.63,2112.0,300.5256,300.9728,299.6992,300.0686,2112.0
2022-02-25 10:10:00,308.62,309.3,308.37,308.38,2629.0,300.0589,300.72,299.8158,299.8256,2629.0
2022-02-25 10:15:00,308.71,309.82,308.52,309.48,1600.0,300.1464,301.2256,299.9617,300.895,1600.0
2022-02-25 10:20:00,309.31,309.93,308.96,309.88,3150.0,300.7298,301.3326,300.3895,301.2839,3150.0
2022-02-25 10:25:00,309.73,310.23,309.59,310.15,1200.0,301.1381,301.6242,301.002,301.5465,1200.0
2022-02-25 10:30:00,309.99,310.72,309.99,310.66,1844.0,301.3909,302.1006,301.3909,302.0423,1844.0
2022-02-25 10:35:00,310.58,310.58,309.63,310.29,1434.0,301.9645,301.9645,301.0409,301.6826,1434.0
2022-02-25 10:40:00,311.47,311.79,311.46,311.79,1340.0,302.8298,303.141,302.8201,303.141,1340.0
2022-02-25 10:45:00,311.58,312.63,311.58,312.37,1969.0,302.9368,303.9577,302.9368,303.7049,1969.0
2022-02-25 10:50:00,312.48,312.52,312.48,312.52,300.0,303.8118,303.8507,303.8118,303.8507,300.0
2022-02-25 10:55:00,312.26,312.73,311.51,311.62,2749.0,303.5979,304.0549,302.8687,302.9757,2749.0
2022-02-25 11:00:00,311.27,311.43,310.53,311.31,3717.0,302.6354,302.791,301.9159,302.6743,3717.0
2022-02-25 11:05:00,311.43,311.43,310.74,310.97,2998.0,302.791,302.791,302.1201,302.3437,2998.0
2022-02-25 11:10:00,310.71,311.68,310.52,311.36,3111.0,302.0909,303.034,301.9062,302.7229,3111.0
2022-02-25 11:15:00,311.97,312.49,311.71,312.49,800.0,303.316,303.8215,303.0632,303.8215,800.0
2022-02-25 11:20:00,312.58,312.63,312.37,312.63,400.0,303.9091,303.9577,303.7049,303.9577,400.0
2022-02-25 11:25:00,312.93,313.7,312.75,313.44,1490.0,304.2493,304.998,304.0743,304.7452,1490.0
2022-02-25 11:30:00,313.25,313.25,312.85,312.97,836.0,304.5605,304.5605,304.1716,304.2882,836.0
2022-02-25 11:35:00,312.83,312.92,312.6,312.61,771.0,304.1521,304.2396,303.9285,303.9382,771.0
2022-02-25 11:40:00,312.52,312.52,311.39,311.39,4676.0,303.8507,303.8507,302.7521,302.7521,4676.0
2022-02-25 11:45:00,311.89,312.64,311.78,312.64,1422.0,303.2382,303.9674,303.1312,303.9674,1422.0
2022-02-25 11:50:00,312.63,313.13,312.57,313.02,1944.0,303.9577,304.4438,303.8993,304.3368,1944.0
2022-02-25 11:55:00,313.67,314.04,313.55,314.03,1230.0,304.9688,305.3286,304.8521,305.3188,1230.0
2022-02-25 12:00:00,313.95,313.95,313.95,313.95,110.0,305.241,305.241,305.241,305.241,110.0
2022-02-25 12:05:00,314.01,314.02,313.67,313.67,326.0,305.2994,305.3091,304.9688,304.9688,326.0
2022-02-25 12:10:00,313.86,314.23,313.86,313.92,891.0,305.1535,305.5133,305.1535,305.2119,891.0
2022-02-25 12:15:00,313.65,313.65,313.65,313.65,100.0,304.9494,304.9494,304.9494,304.9494,100.0
2022-02-25 12:20:00,313.74,313.74,313.74,313.74,100.0,305.0369,305.0369,305.0369,305.0369,100.0
2022-02-25 12:25:00,314.01,314.17,313.78,314.09,3409.0,305.2994,305.4549,305.0758,305.3772,3409.0
2022-02-25 12:30:00,314.66,314.89,314.64,314.78,400.0,305.9314,306.155,305.9119,306.048,400.0
2022-02-25 12:35:00,314.5,314.5,314.45,314.45,300.0,305.7758,305.7758,305.7272,305.7272,300.0
2022-02-25 12:40:00,314.85,315.02,314.85,314.88,923.0,306.1161,306.2814,306.1161,306.1453,923.0
2022-02-25 12:45:00,315.07,315.07,314.91,314.91,500.0,306.33,306.33,306.1744,306.1744,500.0
2022-02-25 12:50:00,314.72,314.89,314.71,314.88,685.0,305.9897,306.155,305.98,306.1453,685.0
2022-02-25 12:55:00,314.37,314.71,313.94,314.71,1601.0,305.6494,305.98,305.2313,305.98,1601.0
2022-02-25 13:00:00,315.2,315.41,314.81,315.0,1237.0,306.4564,306.6605,306.0772,306.2619,1237.0
2022-02-25 13:05:00,314.3,314.37,314.3,314.37,200.0,305.5813,305.6494,305.5813,305.6494,200.0
2022-02-25 13:10:00,314.38,314.88,314.13,314.43,700.0,305.6591,306.1453,305.4161,305.7077,700.0
2022-02-25 13:15:00,314.38,314.88,314.33,314.88,1100.0,305.6591,306.1453,305.6105,306.1453,1100.0
2022-02-25 13:20:00,314.96,314.96,314.39,314.39,520.0,306.223,306.223,305.6688,305.6688,520.0
2022-02-25 13:25:00,314.88,315.72,314.88,315.72,1100.0,306.1453,306.9619,306.1453,306.9619,1100.0
2022-02-25 13:30:00,315.48,315.75,315.48,315.71,1461.0,306.7286,306.9911,306.7286,306.9522,1461.0
2022-02-25 13:35:00,315.22,315.37,314.75,315.37,860.0,306.4758,306.6217,306.0189,306.6217,860.0
2022-02-25 13:40:00,315.67,315.87,315.42,315.53,1779.0,306.9133,307.1078,306.6703,306.7772,1779.0
2022-02-25 13:45:00,315.65,316.04,315.64,315.73,2012.0,306.8939,307.2731,306.8842,306.9717,2012.0
2022-02-25 13:50:00,315.84,315.85,315.84,315.84,200.0,307.0786,307.0883,307.0786,307.0786,200.0
2022-02-25 13:55:00,315.66,315.66,314.85,314.98,1400.0,306.9036,306.9036,306.1161,306.2425,1400.0
2022-02-25 14:00:00,314.87,315.37,314.59,314.6,4107.0,306.1355,306.6217,305.8633,305.873,4107.0
2022-02-25 14:05:00,314.25,314.25,313.69,313.76,2319.0,305.5327,305.5327,304.9883,305.0563,2319.0
2022-02-25 14:10:00,313.76,313.76,313.31,313.49,700.0,305.0563,305.0563,304.6188,304.7938,700.0
2022-02-25 14:15:00,313.75,313.79,312.38,312.39,3880.0,305.0466,305.0855,303.7146,303.7243,3880.0
2022-02-25 14:20:00,312.56,313.52,312.31,313.52,2870.0,303.8896,304.823,303.6465,304.823,2870.0
2022-02-25 14:25:00,313.46,313.89,312.9,312.9,9599.0,304.7646,305.1827,304.2202,304.2202,9599.0
2022-02-25 14:30:00,313.03,313.28,312.01,312.58,12914.0,304.3466,304.5896,303.3549,303.9091,12914.0
2022-02-25 14:35:00,313.18,313.62,313.16,313.28,2366.0,304.4924,304.9202,304.473,304.5896,2366.0
2022-02-25 14:40:00,313.49,313.66,312.87,312.88,1336.0,304.7938,304.9591,304.191,304.2007,1336.0
2022-02-25 14:45:00,313.78,313.85,313.23,313.23,1602.0,305.0758,305.1438,304.541,304.541,1602.0
2022-02-25 14:50:00,313.12,313.8,312.63,312.78,1860.0,304.4341,305.0952,303.9577,304.1035,1860.0
2022-02-25 14:55:00,313.09,313.68,313.09,313.31,1996.0,304.4049,304.9785,304.4049,304.6188,1996.0
2022-02-25 15:00:00,313.12,313.22,312.45,312.62,2300.0,304.4341,304.5313,303.7827,303.9479,2300.0
2022-02-25 15:05:00,312.89,313.26,312.66,313.26,1200.0,304.2105,304.5702,303.9868,304.5702,1200.0
2022-02-25 15:10:00,313.54,313.54,312.86,313.23,2170.0,304.8424,304.8424,304.1813,304.541,2170.0
2022-02-25 15:15:00,313.15,314.16,313.15,314.16,1532.0,304.4632,305.4452,304.4632,305.4452,1532.0
2022-02-25 15:20:00,314.16,314.69,313.9,314.69,1838.0,305.4452,305.9605,305.1924,305.9605,1838.0
2022-02-25 15:25:00,314.17,314.9,314.17,314.37,2509.0,305.4549,306.1647,305.4549,305.6494,2509.0
2022-02-25 15:30:00,314.69,315.0,314.14,314.14,2541.0,305.9605,306.2619,305.4258,305.4258,2541.0
2022-02-25 15:35:00,314.02,314.68,313.81,314.43,2664.0,305.3091,305.9508,305.1049,305.7077,2664.0
2022-02-25 15:40:00,314.53,315.21,314.46,314.85,2857.0,305.805,306.4661,305.7369,306.1161,2857.0
2022-02-25 15:45:00,314.66,315.6,314.66,315.3,4549.0,305.9314,306.8453,305.9314,306.5536,4549.0
2022-02-25 15:50:00,315.42,317.49,315.42,316.37,26845.0,306.6703,308.6828,306.6703,307.5939,26845.0
2022-02-25 15:55:00,316.19,316.82,315.71,316.13,19361.0,307.4189,308.0314,306.9522,307.3606,19361.0
2022-02-28 09:30:00,312.47,313.0,312.47,312.76,5360.0,303.8021,304.3174,303.8021,304.0841,5360.0
2022-02-28 09:35:00,313.77,315.48,312.6,313.63,2200.0,305.066,306.7286,303.9285,304.9299,2200.0
2022-02-28 09:40:00,312.95,313.24,311.55,311.55,1386.0,304.2688,304.5507,302.9076,302.9076,1386.0
2022-02-28 09:45:00,312.93,313.95,312.4,312.94,6570.0,304.2493,305.241,303.734,304.2591,6570.0
2022-02-28 09:50:00,312.94,314.2,312.47,313.8,4295.0,304.2591,305.4841,303.8021,305.0952,4295.0
2022-02-28 09:55:00,313.78,314.79,312.63,314.11,16844.0,305.0758,306.0577,303.9577,305.3966,16844.0
2022-02-28 10:00:00,313.69,315.38,313.3,313.78,4307.0,304.9883,306.6314,304.6091,305.0758,4307.0
2022-02-28 10:05:00,314.11,314.3,313.87,314.03,4769.0,305.3966,305.5813,305.1633,305.3188,4769.0
2022-02-28 10:10:00,313.99,314.34,313.28,313.8,5964.0,305.2799,305.6202,304.5896,305.0952,5964.0
2022-02-28 10:15:00,314.03,314.39,313.81,314.38,2402.0,305.3188,305.6688,305.1049,305.6591,2402.0
2022-02-28 10:20:00,314.63,316.78,314.62,316.63,7400.0,305.9022,307.9925,305.8925,307.8467,7400.0
2022-02-28 10:25:00,316.33,317.42,316.27,316.62,2404.0,307.555,308.6148,307.4967,307.837,2404.0
2022-02-28 10:30:00,316.63,317.84,316.63,317.19,3000.0,307.8467,309.0231,307.8467,308.3912,3000.0
2022-02-28 10:35:00,317.08,318.91,317.08,318.6,5635.0,308.2842,310.0635,308.2842,309.7621,5635.0
2022-02-28 10:40:00,318.63,318.73,318.29,318.59,3577.0,309.7912,309.8885,309.4607,309.7523,3577.0
2022-02-28 10:45:00,318.71,318.72,317.76,318.16,1600.0,309.869,309.8787,308.9454,309.3343,1600.0
2022-02-28 10:50:00,318.17,318.64,317.98,318.14,1700.0,309.344,309.8009,309.1593,309.3148,1700.0
2022-02-28 10:55:00,318.41,319.51,318.41,318.59,3311.0,309.5773,310.6468,309.5773,309.7523,3311.0
2022-02-28 11:00:00,319.02,319.5,318.66,319.45,3690.0,310.1704,310.6371,309.8204,310.5885,3690.0
2022-02-28 11:05:00,319.44,319.44,318.66,318.97,2679.0,310.5788,310.5788,309.8204,310.1218,2679.0
2022-02-28 11:10:00,319.27,320.84,319.01,319.93,6075.0,310.4135,311.9399,310.1607,311.0552,6075.0
2022-02-28 11:15:00,319.69,320.22,319.05,319.89,2928.0,310.8218,311.3371,310.1996,311.0163,2928.0
2022-02-28 11:20:00,319.74,320.9,319.74,320.59,4175.0,310.8704,311.9983,310.8704,311.6969,4175.0
2022-02-28 11:25:00,320.43,320.71,320.1,320.71,15278.0,311.5413,311.8135,311.2204,311.8135,15278.0
2022-02-28 11:30:00,320.5,321.28,320.5,321.23,7338.0,311.6094,312.3677,311.6094,312.3191,7338.0
2022-02-28 11:35:00,320.81,321.38,320.68,320.93,2960.0,311.9108,312.4649,311.7844,312.0274,2960.0
2022-02-28 11:40:00,320.78,321.53,320.37,321.53,909.0,311.8816,312.6108,311.483,312.6108,909.0
2022-02-28 11:45:00,321.02,321.02,319.98,320.5,3061.0,312.1149,312.1149,311.1038,311.6094,3061.0
2022-02-28 11:50:00,320.64,320.68,320.35,320.68,2300.0,311.7455,311.7844,311.4635,311.7844,2300.0
2022-02-28 11:55:00,320.84,321.88,320.84,321.81,2774.0,311.9399,312.9511,311.9399,312.883,2774.0
2022-02-28 12:00:00,321.82,322.19,321.67,321.67,2927.0,312.8927,313.2525,312.7469,312.7469,2927.0
2022-02-28 12:05:00,321.35,321.42,319.49,319.49,2625.0,312.4358,312.5038,310.6274,310.6274,2625.0
2022-02-28 12:10:00,319.43,319.43,318.13,318.13,3934.0,310.569,310.569,309.3051,309.3051,3934.0
2022-02-28 12:15:00,318.2,318.42,316.95,317.88,4144.0,309.3732,309.5871,308.1578,309.062,4144.0
2022-02-28 12:20:00,317.69,317.75,316.74,317.02,2400.0,308.8773,308.9356,307.9537,308.2259,2400.0
2022-02-28 12:25:00,317.24,318.06,317.24,317.84,1800.0,308.4398,309.237,308.4398,309.0231,1800.0
2022-02-28 12:30:00,317.51,318.08,317.47,317.6,1203.0,308.7023,309.2565,308.6634,308.7898,1203.0
2022-02-28 12:35:00,318.05,318.1,317.56,317.85,726.0,309.2273,309.2759,308.7509,309.0329,726.0
2022-02-28 12:40:00,317.32,317.32,316.43,316.73,3516.0,308.5176,308.5176,307.6523,307.9439,3516.0
2022-02-28 12:45:00,316.45,316.51,315.83,316.22,1901.0,307.6717,307.73,307.0689,307.4481,1901.0
2022-02-28 12:50:00,316.42,316.85,316.0,316.62,1399.0,307.6425,308.0606,307.2342,307.837,1399.0
2022-02-28 12:55:00,316.39,317.59,316.39,317.44,1559.0,307.6134,308.7801,307.6134,308.6342,1559.0
2022-02-28 13:00:00,317.79,318.15,317.78,318.01,1100.0,308.9745,309.3245,308.9648,309.1884,1100.0
2022-02-28 13:05:00,317.74,318.67,317.74,318.5,605.0,308.9259,309.8301,308.9259,309.6648,605.0
2022-02-28 13:10:00,318.63,319.26,318.42,319.05,2499.0,309.7912,310.4037,309.5871,310.1996,2499.0
2022-02-28 13:15:00,319.09,319.54,318.54,318.55,3505.0,310.2385,310.676,309.7037,309.7134,3505.0
2022-02-28 13:20:00,318.25,318.4,316.99,316.99,740.0,309.4218,309.5676,308.1967,308.1967,740.0
2022-02-28 13:25:00,317.52,318.71,317.52,318.71,3084.0,308.712,309.869,308.712,309.869,3084.0
2022-02-28 13:30:00,318.4,319.28,318.37,318.57,2108.0,309.5676,310.4232,309.5384,309.7329,2108.0
2022-02-28 13:35:00,318.56,319.04,318.45,319.04,1281.0,309.7232,310.1899,309.6162,310.1899,1281.0
2022-02-28 13:40:00,318.84,319.4,318.79,318.79,1891.0,309.9954,310.5399,309.9468,309.9468,1891.0
2022-02-28 13:45:00,318.86,319.5,318.6,319.5,1372.0,310.0148,310.6371,309.7621,310.6371,1372.0
2022-02-28 13:50:00,319.49,320.15,319.49,320.04,3630.0,310.6274,311.2691,310.6274,311.1621,3630.0
2022-02-28 13:55:00,319.91,320.15,319.57,319.94,3400.0,311.0357,311.2691,310.7051,311.0649,3400.0
2022-02-28 14:00:00,319.88,319.89,317.8,317.8,2719.0,311.0066,311.0163,308.9842,308.9842,2719.0
2022-02-28 14:05:00,317.83,317.83,316.1,316.1,2899.0,309.0134,309.0134,307.3314,307.3314,2899.0
2022-02-28 14:10:00,316.68,317.16,316.5,317.16,3201.0,307.8953,308.362,307.7203,308.362,3201.0
2022-02-28 14:15:00,317.19,317.57,317.1,317.3,1784.0,308.3912,308.7606,308.3037,308.4981,1784.0
2022-02-28 14:20:00,317.49,317.69,317.08,317.08,3247.0,308.6828,308.8773,308.2842,308.2842,3247.0
2022-02-28 14:25:00,317.66,318.56,317.18,317.49,5952.0,308.8481,309.7232,308.3814,308.6828,5952.0
2022-02-28 14:30:00,317.32,317.38,316.65,317.0,2389.0,308.5176,308.5759,307.8662,308.2064,2389.0
2022-02-28 14:35:00,317.16,318.08,317.16,317.6,2070.0,308.362,309.2565,308.362,308.7898,2070.0
2022-02-28 14:40:00,317.79,319.46,317.77,319.4,1923.0,308.9745,310.5982,308.9551,310.5399,1923.0
2022-02-28 14:45:00,319.25,319.3,318.13,318.13,2278.0,310.394,310.4426,309.3051,309.3051,2278.0
2022-02-28 14:50:00,318.4,318.52,317.97,318.09,2802.0,309.5676,309.6843,309.1495,309.2662,2802.0
2022-02-28 14:55:00,318.65,318.98,318.51,318.59,2488.0,309.8107,310.1315,309.6746,309.7523,2488.0
2022-02-28 15:00:00,318.17,318.34,317.52,317.52,2185.0,309.344,309.5093,308.712,308.712,2185.0
2022-02-28 15:05:00,317.17,317.9,316.7,317.89,2637.0,308.3717,309.0815,307.9148,309.0718,2637.0
2022-02-28 15:10:00,317.47,317.63,317.08,317.46,1425.0,308.6634,308.819,308.2842,308.6537,1425.0
2022-02-28 15:15:00,317.22,318.05,317.01,318.05,2205.0,308.4203,309.2273,308.2162,309.2273,2205.0
2022-02-28 15:20:00,318.81,318.87,318.4,318.65,2334.0,309.9662,310.0246,309.5676,309.8107,2334.0
2022-02-28 15:25:00,318.65,319.25,318.4,318.66,4347.0,309.8107,310.394,309.5676,309.8204,4347.0
2022-02-28 15:30:00,318.33,318.45,317.79,317.86,3169.0,309.4995,309.6162,308.9745,309.0426,3169.0
2022-02-28 15:35:00,317.65,317.94,317.28,317.61,3963.0,308.8384,309.1204,308.4787,308.7995,3963.0
2022-02-28 15:40:00,317.7,319.43,317.68,319.41,6089.0,308.887,310.569,308.8676,310.5496,6089.0
2022-02-28 15:45:00,319.33,320.32,319.33,319.93,7345.0,310.4718,311.4343,310.4718,311.0552,7345.0
2022-02-28 15:50:00,320.47,321.63,320.23,321.32,18889.0,311.5802,312.708,311.3468,312.4066,18889.0
2022-02-28 15:55:00,321.57,322.21,321.28,321.38,35732.0,312.6497,313.2719,312.3677,312.4649,35732.0
2022-03-01 09:30:00,320.05,320.26,316.61,320.26,12656.0,311.1718,311.376,307.8273,311.376,12656.0
2022-03-01 09:35:00,319.6,320.98,318.61,318.61,796.0,310.7343,312.076,309.7718,309.7718,796.0
2022-03-01 09:40:00,318.14,318.14,316.01,316.86,3181.0,309.3148,309.3148,307.2439,308.0703,3181.0
2022-03-01 09:45:00,317.1,317.1,316.46,316.96,446.0,308.3037,308.3037,307.6814,308.1676,446.0
2022-03-01 09:50:00,316.96,316.96,315.12,315.43,4262.0,308.1676,308.1676,306.3786,306.68,4262.0
2022-03-01 09:55:00,315.55,316.45,314.88,315.52,4681.0,306.7967,307.6717,306.1453,306.7675,4681.0
2022-03-01 10:00:00,315.87,316.31,314.85,315.86,2993.0,307.1078,307.5356,306.1161,307.0981,2993.0
2022-03-01 10:05:00,316.23,316.36,315.29,315.56,2700.0,307.4578,307.5842,306.5439,306.8064,2700.0
2022-03-01 10:10:00,315.47,315.97,314.55,315.38,11250.0,306.7189,307.205,305.8244,306.6314,11250.0
2022-03-01 10:15:00,315.39,316.96,315.39,316.72,2029.0,306.6411,308.1676,306.6411,307.9342,2029.0
2022-03-01 10:20:00,316.23,316.79,315.83,315.83,2000.0,307.4578,308.0023,307.0689,307.0689,2000.0
2022-03-01 10:25:00,316.24,316.56,315.26,315.84,1000.0,307.4675,307.7786,306.5147,307.0786,1000.0
2022-03-01 10:30:00,316.27,316.27,314.53,314.53,1838.0,307.4967,307.4967,305.805,305.805,1838.0
2022-03-01 10:35:00,314.4,314.4,313.53,313.53,1557.0,305.6786,305.6786,304.8327,304.8327,1557.0
2022-03-01 10:40:00,313.72,313.92,312.94,313.19,2768.0,305.0174,305.2119,304.2591,304.5021,2768.0
2022-03-01 10:45:00,313.41,314.12,312.99,313.77,5253.0,304.716,305.4063,304.3077,305.066,5253.0
2022-03-01 10:50:00,314.33,315.0,314.28,314.32,2254.0,305.6105,306.2619,305.5619,305.6008,2254.0
2022-03-01 10:55:00,314.36,314.38,313.62,313.82,3900.0,305.6397,305.6591,304.9202,305.1147,3900.0
2022-03-01 11:00:00,313.72,316.67,313.72,316.63,6831.0,305.0174,307.8856,305.0174,307.8467,6831.0
2022-03-01 11:05:00,317.11,317.11,315.76,316.0,2566.0,308.3134,308.3134,307.0008,307.2342,2566.0
2022-03-01 11:10:00,315.55,316.64,315.55,316.64,1459.0,306.7967,307.8564,306.7967,307.8564,1459.0
2022-03-01 11:15:00,316.32,316.68,316.0,316.49,2520.0,307.5453,307.8953,307.2342,307.7106,2520.0
2022-03-01 11:20:00,316.42,317.6,316.36,317.28,2330.0,307.6425,308.7898,307.5842,308.4787,2330.0
2022-03-01 11:25:00,316.68,317.57,316.28,316.7,2099.0,307.8953,308.7606,307.5064,307.9148,2099.0
2022-03-01 11:30:00,316.97,316.97,315.38,315.79,3214.0,308.1773,308.1773,306.6314,307.03,3214.0
2022-03-01 11:35:00,315.86,316.67,315.67,316.27,4667.0,307.0981,307.8856,306.9133,307.4967,4667.0
2022-03-01 11:40:00,316.57,317.27,316.12,316.39,4485.0,307.7884,308.469,307.3509,307.6134,4485.0
2022-03-01 11:45:00,316.28,316.76,315.35,315.55,10723.0,307.5064,307.9731,306.6022,306.7967,10723.0
2022-03-01 11:50:00,315.72,316.08,315.12,315.87,2000.0,306.9619,307.312,306.3786,307.1078,2000.0
2022-03-01 11:55:00,315.35,315.64,314.74,315.05,1568.0,306.6022,306.8842,306.0091,306.3105,1568.0
2022-03-01 12:00:00,314.5,314.77,313.68,313.68,1290.0,305.7758,306.0383,304.9785,304.9785,1290.0
2022-03-01 12:05:00,313.87,314.35,313.1,313.28,2950.0,305.1633,305.63,304.4146,304.5896,2950.0
2022-03-01 12:10:00,313.02,313.05,312.31,313.04,2020.0,304.3368,304.366,303.6465,304.3563,2020.0
2022-03-01 12:15:00,313.3,314.12,312.9,314.12,2368.0,304.6091,305.4063,304.2202,305.4063,2368.0
2022-03-01 12:20:00,314.06,314.08,312.95,313.45,2500.0,305.348,305.3674,304.2688,304.7549,2500.0
2022-03-01 12:25:00,313.61,313.61,313.09,313.54,700.0,304.9105,304.9105,304.4049,304.8424,700.0
2022-03-01 12:30:00,313.37,314.13,313.0,313.61,2323.0,304.6771,305.4161,304.3174,304.9105,2323.0
2022-03-01 12:35:00,313.78,313.85,313.34,313.48,1300.0,305.0758,305.1438,304.648,304.7841,1300.0
2022-03-01 12:40:00,313.5,313.93,313.25,313.93,1350.0,304.8035,305.2216,304.5605,305.2216,1350.0
2022-03-01 12:45:00,313.72,314.72,313.41,314.65,2028.0,305.0174,305.9897,304.716,305.9216,2028.0
2022-03-01 12:50:00,314.85,315.1,314.28,314.4,3166.0,306.1161,306.3591,305.5619,305.6786,3166.0
2022-03-01 12:55:00,314.52,315.08,314.02,315.08,3500.0,305.7952,306.3397,305.3091,306.3397,3500.0
2022-03-01 13:00:00,314.94,316.06,314.79,315.3,2444.0,306.2036,307.2925,306.0577,306.5536,2444.0
2022-03-01 13:05:00,315.14,315.14,314.62,315.06,1800.0,306.398,306.398,305.8925,306.3203,1800.0
2022-03-01 13:10:00,314.78,314.78,313.88,313.89,3310.0,306.048,306.048,305.173,305.1827,3310.0
2022-03-01 13:15:00,313.63,313.63,313.21,313.21,530.0,304.9299,304.9299,304.5216,304.5216,530.0
2022-03-01 13:20:00,313.44,313.79,313.19,313.4,3750.0,304.7452,305.0855,304.5021,304.7063,3750.0
2022-03-01 13:25:00,312.87,313.01,312.03,312.24,2384.0,304.191,304.3271,303.3743,303.5785,2384.0
2022-03-01 13:30:00,312.45,312.69,312.26,312.3,2500.0,303.7827,304.016,303.5979,303.6368,2500.0
2022-03-01 13:35:00,312.11,313.39,312.11,313.07,3307.0,303.4521,304.6966,303.4521,304.3855,3307.0
2022-03-01 13:40:00,312.92,312.92,312.17,312.58,1508.0,304.2396,304.2396,303.5104,303.9091,1508.0
2022-03-01 13:45:00,312.46,313.0,311.8,312.28,3636.0,303.7924,304.3174,303.1507,303.6174,3636.0
2022-03-01 13:50:00,312.15,313.02,312.15,313.02,2006.0,303.491,304.3368,303.491,304.3368,2006.0
2022-03-01 13:55:00,312.97,313.33,312.45,312.77,4133.0,304.2882,304.6382,303.7827,304.0938,4133.0
2022-03-01 14:00:00,312.85,312.94,312.12,312.84,2793.0,304.1716,304.2591,303.4618,304.1618,2793.0
2022-03-01 14:05:00,312.88,313.15,312.65,312.65,2900.0,304.2007,304.4632,303.9771,303.9771,2900.0
2022-03-01 14:10:00,312.44,312.95,312.0,312.55,3141.0,303.7729,304.2688,303.3451,303.8799,3141.0
2022-03-01 14:15:00,312.65,313.45,312.18,313.44,3277.0,303.9771,304.7549,303.5201,304.7452,3277.0
2022-03-01 14:20:00,313.85,314.79,313.57,314.76,2983.0,305.1438,306.0577,304.8716,306.0286,2983.0
2022-03-01 14:25:00,314.91,315.29,314.78,315.17,1700.0,306.1744,306.5439,306.048,306.4272,1700.0
2022-03-01 14:30:00,315.0,315.07,314.82,314.89,700.0,306.2619,306.33,306.0869,306.155,700.0
2022-03-01 14:35:00,314.95,315.87,314.76,315.74,2665.0,306.2133,307.1078,306.0286,306.9814,2665.0
2022-03-01 14:40:00,315.49,315.85,315.33,315.7,1900.0,306.7383,307.0883,306.5828,306.9425,1900.0
2022-03-01 14:45:00,315.3,315.52,314.78,314.78,900.0,306.5536,306.7675,306.048,306.048,900.0
2022-03-01 14:50:00,314.67,314.67,313.79,313.79,1425.0,305.9411,305.9411,305.0855,305.0855,1425.0
2022-03-01 14:55:00,313.77,314.27,313.73,314.16,1900.0,305.066,305.5522,305.0272,305.4452,1900.0
2022-03-01 15:00:00,313.65,315.13,313.57,315.13,11032.0,304.9494,306.3883,304.8716,306.3883,11032.0
2022-03-01 15:05:00,315.38,315.9,315.24,315.63,2915.0,306.6314,307.137,306.4953,306.8744,2915.0
2022-03-01 15:10:00,315.6,315.63,314.12,314.62,2902.0,306.8453,306.8744,305.4063,305.8925,2902.0
2022-03-01 15:15:00,314.03,314.15,313.4,313.54,3000.0,305.3188,305.4355,304.7063,304.8424,3000.0
2022-03-01 15:20:00,313.49,313.71,313.14,313.55,3502.0,304.7938,305.0077,304.4535,304.8521,3502.0
2022-03-01 15:25:00,313.36,313.69,313.01,313.01,4054.0,304.6674,304.9883,304.3271,304.3271,4054.0
2022-03-01 15:30:00,312.52,313.26,312.07,313.09,4300.0,303.8507,304.5702,303.4132,304.4049,4300.0
2022-03-01 15:35:00,312.92,313.06,312.54,312.74,6774.0,304.2396,304.3757,303.8702,304.0646,6774.0
2022-03-01 15:40:00,312.57,313.35,312.25,312.25,4719.0,303.8993,304.6577,303.5882,303.5882,4719.0
2022-03-01 15:45:00,312.34,312.34,310.5,310.5,14111.0,303.6757,303.6757,301.8868,301.8868,14111.0
2022-03-01 15:50:00,310.24,311.9,310.0,311.67,15373.0,301.634,303.2479,301.4006,303.0243,15373.0
2022-03-01 15:55:00,311.53,313.09,311.01,313.05,28939.0,302.8882,304.4049,302.3826,304.366,28939.0
2022-03-02 09:30:00,316.45,318.49,315.72,318.49,7436.0,307.6717,309.6551,306.9619,309.6551,7436.0
2022-03-02 09:35:00,318.82,318.82,315.88,316.22,1198.0,309.976,309.976,307.1175,307.4481,1198.0
2022-03-02 09:40:00,316.55,318.0,316.18,318.0,2119.0,307.7689,309.1787,307.4092,309.1787,2119.0
2022-03-02 09:45:00,317.75,319.44,317.75,319.44,800.0,308.9356,310.5788,308.9356,310.5788,800.0
2022-03-02 09:50:00,318.6,318.63,317.96,318.41,1434.0,309.7621,309.7912,309.1398,309.5773,1434.0
2022-03-02 09:55:00,318.97,319.45,318.46,319.28,900.0,310.1218,310.5885,309.6259,310.4232,900.0
2022-03-02 10:00:00,320.19,320.43,319.61,320.21,1473.0,311.308,311.5413,310.744,311.3274,1473.0
2022-03-02 10:05:00,319.8,319.8,318.0,318.08,1874.0,310.9288,310.9288,309.1787,309.2565,1874.0
2022-03-02 10:10:00,318.06,319.26,318.0,318.27,2545.0,309.237,310.4037,309.1787,309.4412,2545.0
2022-03-02 10:15:00,318.38,319.15,318.38,319.07,1900.0,309.5482,310.2968,309.5482,310.219,1900.0
2022-03-02 10:20:00,319.45,320.03,319.45,319.54,2806.0,310.5885,311.1524,310.5885,310.676,2806.0
2022-03-02 10:25:00,319.92,321.72,319.41,321.72,5251.0,311.0454,312.7955,310.5496,312.7955,5251.0
2022-03-02 10:30:00,321.73,321.73,320.47,321.12,2509.0,312.8052,312.8052,311.5802,312.2122,2509.0
2022-03-02 10:35:00,320.96,322.23,320.92,321.81,5247.0,312.0566,313.2914,312.0177,312.883,5247.0
2022-03-02 10:40:00,321.27,321.81,321.14,321.24,2896.0,312.358,312.883,312.2316,312.3288,2896.0
2022-03-02 10:45:00,321.41,321.82,320.88,321.8,2279.0,312.4941,312.8927,311.9788,312.8733,2279.0
2022-03-02 10:50:00,321.93,321.97,321.04,321.07,3012.0,312.9997,313.0386,312.1344,312.1635,3012.0
2022-03-02 10:55:00,321.38,321.74,321.02,321.6,1640.0,312.4649,312.815,312.1149,312.6788,1640.0
2022-03-02 11:00:00,321.9,323.01,321.3,322.89,3273.0,312.9705,314.0497,312.3872,313.9331,3273.0
2022-03-02 11:05:00,322.75,324.25,322.41,323.94,4953.0,313.7969,315.2553,313.4664,314.9539,4953.0
2022-03-02 11:10:00,323.94,324.59,323.81,324.28,2363.0,314.9539,315.5859,314.8275,315.2845,2363.0
2022-03-02 11:15:00,324.38,324.89,324.31,324.48,3972.0,315.3817,315.8776,315.3137,315.4789,3972.0
2022-03-02 11:20:00,324.92,325.35,324.58,325.28,4986.0,315.9067,316.3248,315.5762,316.2568,4986.0
2022-03-02 11:25:00,325.53,326.6,325.21,326.17,3407.0,316.4998,317.5401,316.1887,317.1221,3407.0
2022-03-02 11:30:00,326.41,327.15,326.02,326.26,6261.0,317.3554,318.0749,316.9762,317.2096,6261.0
2022-03-02 11:35:00,326.03,326.15,324.87,325.71,2150.0,316.9859,317.1026,315.8581,316.6748,2150.0
2022-03-02 11:40:00,326.08,326.36,325.06,325.25,3621.0,317.0346,317.3068,316.0429,316.2276,3621.0
2022-03-02 11:45:00,325.38,326.41,325.38,326.03,1502.0,316.354,317.3554,316.354,316.9859,1502.0
2022-03-02 11:50:00,325.88,326.65,325.87,326.28,2216.0,316.8401,317.5888,316.8304,317.229,2216.0
2022-03-02 11:55:00,326.49,326.82,326.42,326.42,1236.0,317.4332,317.754,317.3651,317.3651,1236.0
2022-03-02 12:00:00,326.64,327.51,326.64,326.93,3329.0,317.579,318.4249,317.579,317.861,3329.0
2022-03-02 12:05:00,327.04,327.28,326.23,326.92,802.0,317.9679,318.2013,317.1804,317.8513,802.0
2022-03-02 12:10:00,327.31,327.65,326.77,327.1,2005.0,318.2304,318.561,317.7054,318.0263,2005.0
2022-03-02 12:15:00,327.13,327.57,327.07,327.57,1000.0,318.0554,318.4832,317.9971,318.4832,1000.0
2022-03-02 12:20:00,327.31,327.31,326.95,326.96,1503.0,318.2304,318.2304,317.8804,317.8902,1503.0
2022-03-02 12:25:00,326.8,327.87,326.68,327.75,2284.0,317.7346,318.7749,317.6179,318.6582,2284.0
2022-03-02 12:30:00,327.86,328.4,327.72,328.37,4479.0,318.7652,319.2902,318.6291,319.261,4479.0
2022-03-02 12:35:00,328.26,328.47,327.92,328.23,4404.0,319.1541,319.3583,318.8235,319.1249,4404.0
2022-03-02 12:40:00,328.69,328.69,327.9,328.2,3293.0,319.5722,319.5722,318.8041,319.0958,3293.0
2022-03-02 12:45:00,327.84,328.51,327.84,328.03,2594.0,318.7457,319.3972,318.7457,318.9305,2594.0
2022-03-02 12:50:00,327.97,328.45,327.65,328.2,2052.0,318.8721,319.3388,318.561,319.0958,2052.0
2022-03-02 12:55:00,328.5,328.67,328.49,328.67,400.0,319.3874,319.5527,319.3777,319.5527,400.0
2022-03-02 13:00:00,328.91,329.43,328.67,329.43,1600.0,319.7861,320.2916,319.5527,320.2916,1600.0
2022-03-02 13:05:00,329.39,329.55,328.94,329.24,1961.0,320.2527,320.4083,319.8152,320.1069,1961.0
2022-03-02 13:10:00,329.2,329.61,328.79,328.91,1596.0,320.068,320.4666,319.6694,319.7861,1596.0
2022-03-02 13:15:00,328.91,328.91,328.36,328.39,1304.0,319.7861,319.7861,319.2513,319.2805,1304.0
2022-03-02 13:20:00,328.63,328.63,328.3,328.3,1223.0,319.5138,319.5138,319.193,319.193,1223.0
2022-03-02 13:25:00,328.81,328.81,328.68,328.68,300.0,319.6888,319.6888,319.5624,319.5624,300.0
2022-03-02 13:30:00,328.8,329.61,328.8,329.05,1715.0,319.6791,320.4666,319.6791,319.9222,1715.0
2022-03-02 13:35:00,329.47,329.63,329.27,329.6,1400.0,320.3305,320.4861,320.1361,320.4569,1400.0
2022-03-02 13:40:00,329.18,329.66,328.61,329.66,520.0,320.0486,320.5153,319.4944,320.5153,520.0
2022-03-02 13:45:00,329.25,329.28,328.56,328.66,1467.0,320.1166,320.1458,319.4458,319.543,1467.0
2022-03-02 13:50:00,328.8,329.22,328.8,329.13,871.0,319.6791,320.0875,319.6791,320.0,871.0
2022-03-02 13:55:00,329.16,329.31,328.7,329.01,2216.0,320.0291,320.175,319.5819,319.8833,2216.0
2022-03-02 14:00:00,329.1,329.24,328.58,328.91,1562.0,319.9708,320.1069,319.4652,319.7861,1562.0
2022-03-02 14:05:00,329.27,329.6,329.02,329.18,2800.0,320.1361,320.4569,319.893,320.0486,2800.0
2022-03-02 14:10:00,328.97,329.17,328.77,328.8,1303.0,319.8444,320.0388,319.6499,319.6791,1303.0
2022-03-02 14:15:00,328.69,328.89,328.58,328.72,886.0,319.5722,319.7666,319.4652,319.6013,886.0
2022-03-02 14:20:00,328.8,328.93,327.88,327.88,2300.0,319.6791,319.8055,318.7846,318.7846,2300.0
2022-03-02 14:25:00,327.65,327.65,327.21,327.34,1110.0,318.561,318.561,318.1332,318.2596,1110.0
2022-03-02 14:30:00,327.53,327.53,327.13,327.24,1400.0,318.4443,318.4443,318.0554,318.1624,1400.0
2022-03-02 14:35:00,327.76,327.8,327.43,327.8,545.0,318.668,318.7069,318.3471,318.7069,545.0
2022-03-02 14:40:00,327.59,327.96,327.59,327.96,1100.0,318.5027,318.8624,318.5027,318.8624,1100.0
2022-03-02 14:45:00,327.7,327.7,326.94,326.94,1922.0,318.6096,318.6096,317.8707,317.8707,1922.0
2022-03-02 14:50:00,327.35,327.69,326.17,326.18,2600.0,318.2693,318.5999,317.1221,317.1318,2600.0
2022-03-02 14:55:00,326.57,326.57,325.57,325.86,2800.0,317.511,317.511,316.5387,316.8207,2800.0
2022-03-02 15:00:00,326.08,326.94,325.86,326.7,1400.0,317.0346,317.8707,316.8207,317.6374,1400.0
2022-03-02 15:05:00,326.36,327.08,326.36,327.02,3082.0,317.3068,318.0068,317.3068,317.9485,3082.0
2022-03-02 15:10:00,326.7,327.0,326.18,326.18,1292.0,317.6374,317.929,317.1318,317.1318,1292.0
2022-03-02 15:15:00,326.03,326.65,325.73,326.65,3374.0,316.9859,317.5888,316.6943,317.5888,3374.0
2022-03-02 15:20:00,326.43,326.43,325.9,326.06,3592.0,317.3749,317.3749,316.8596,317.0151,3592.0
2022-03-02 15:25:00,326.1,326.66,325.78,326.66,2276.0,317.054,317.5985,316.7429,317.5985,2276.0
2022-03-02 15:30:00,326.56,327.33,326.55,326.97,3023.0,317.5012,318.2499,317.4915,317.8999,3023.0
2022-03-02 15:35:00,326.98,327.39,326.77,327.07,3788.0,317.9096,318.3082,317.7054,317.9971,3788.0
2022-03-02 15:40:00,326.8,327.44,326.8,327.29,4065.0,317.7346,318.3568,317.7346,318.211,4065.0
2022-03-02 15:45:00,327.58,327.86,327.06,327.8,5961.0,318.493,318.7652,317.9874,318.7069,5961.0
2022-03-02 15:50:00,328.1,328.1,327.39,327.49,12795.0,318.9985,318.9985,318.3082,318.4054,12795.0
2022-03-02 15:55:00,327.12,327.15,326.07,326.07,19953.0,318.0457,318.0749,317.0248,317.0248,19953.0
2022-03-03 09:30:00,329.32,330.99,328.28,329.0,14417.0,320.1847,321.8084,319.1735,319.8736,14417.0
2022-03-03 09:35:00,328.65,328.65,326.62,327.35,1232.0,319.5333,319.5333,317.5596,318.2693,1232.0
2022-03-03 09:40:00,327.85,329.41,327.85,329.26,2993.0,318.7555,320.2722,318.7555,320.1263,2993.0
2022-03-03 09:45:00,329.89,330.25,327.3,327.3,1921.0,320.7389,321.0889,318.2207,318.2207,1921.0
2022-03-03 09:50:00,327.93,329.0,326.44,326.44,2686.0,318.8332,319.8736,317.3846,317.3846,2686.0
2022-03-03 09:55:00,327.56,328.62,327.56,327.72,1966.0,318.4735,319.5041,318.4735,318.6291,1966.0
2022-03-03 10:00:00,326.48,328.03,326.09,326.27,2601.0,317.4235,318.9305,317.0443,317.2193,2601.0
2022-03-03 10:05:00,325.36,325.74,324.39,325.14,5289.0,316.3345,316.704,315.3914,316.1206,5289.0
2022-03-03 10:10:00,325.15,325.82,324.57,325.4,2529.0,316.1304,316.7818,315.5665,316.3734,2529.0
2022-03-03 10:15:00,325.54,325.87,324.66,325.22,3073.0,316.5095,316.8304,315.654,316.1984,3073.0
2022-03-03 10:20:00,325.34,325.43,324.77,325.13,2510.0,316.3151,316.4026,315.7609,316.1109,2510.0
2022-03-03 10:25:00,324.86,326.58,324.37,325.75,3476.0,315.8484,317.5207,315.372,316.7137,3476.0
2022-03-03 10:30:00,326.17,326.2,325.15,325.35,2589.0,317.1221,317.1512,316.1304,316.3248,2589.0
2022-03-03 10:35:00,325.26,325.34,324.5,324.61,2901.0,316.2373,316.3151,315.4984,315.6053,2901.0
2022-03-03 10:40:00,324.67,325.26,324.19,324.94,4728.0,315.6637,316.2373,315.197,315.9262,4728.0
2022-03-03 10:45:00,324.72,325.14,324.09,324.64,4211.0,315.7123,316.1206,315.0998,315.6345,4211.0
2022-03-03 10:50:00,324.48,324.91,323.59,323.82,3910.0,315.4789,315.897,314.6136,314.8373,3910.0
2022-03-03 10:55:00,323.57,323.88,322.69,322.69,5543.0,314.5942,314.8956,313.7386,313.7386,5543.0
2022-03-03 11:00:00,322.69,323.54,322.37,323.12,5187.0,313.7386,314.565,313.4275,314.1567,5187.0
2022-03-03 11:05:00,323.48,323.83,322.66,323.56,3304.0,314.5067,314.847,313.7094,314.5845,3304.0
2022-03-03 11:10:00,323.63,323.91,323.29,323.56,10825.0,314.6525,314.9248,314.322,314.5845,10825.0
2022-03-03 11:15:00,323.16,323.69,322.79,323.69,2500.0,314.1956,314.7109,313.8358,314.7109,2500.0
2022-03-03 11:20:00,323.82,324.81,323.8,324.33,4757.0,314.8373,315.7998,314.8178,315.3331,4757.0
2022-03-03 11:25:00,324.38,325.12,324.25,325.01,5422.0,315.3817,316.1012,315.2553,315.9942,5422.0
2022-03-03 11:30:00,325.01,326.04,324.91,325.95,4497.0,315.9942,316.9957,315.897,316.9082,4497.0
2022-03-03 11:35:00,325.74,325.84,324.96,325.73,2915.0,316.704,316.8012,315.9456,316.6943,2915.0
2022-03-03 11:40:00,325.75,327.77,325.71,327.77,5000.0,316.7137,318.6777,316.6748,318.6777,5000.0
2022-03-03 11:45:00,327.63,327.8,326.65,327.09,7464.0,318.5416,318.7069,317.5888,318.0165,7464.0
2022-03-03 11:50:00,327.24,327.93,326.86,327.48,3997.0,318.1624,318.8332,317.7929,318.3957,3997.0
2022-03-03 11:55:00,326.74,327.42,325.72,326.81,2478.0,317.6763,318.3374,316.6845,317.7443,2478.0
2022-03-03 12:00:00,326.77,326.86,326.65,326.86,400.0,317.7054,317.7929,317.5888,317.7929,400.0
2022-03-03 12:05:00,326.78,327.22,326.61,327.22,2938.0,317.7151,318.1429,317.5499,318.1429,2938.0
2022-03-03 12:10:00,327.27,327.54,326.91,326.91,2102.0,318.1916,318.4541,317.8415,317.8415,2102.0
2022-03-03 12:15:00,326.78,326.95,326.71,326.71,700.0,317.7151,317.8804,317.6471,317.6471,700.0
2022-03-03 12:20:00,326.07,326.42,326.07,326.24,1600.0,317.0248,317.3651,317.0248,317.1901,1600.0
2022-03-03 12:25:00,326.23,326.25,326.0,326.0,1366.0,317.1804,317.1998,316.9568,316.9568,1366.0
2022-03-03 12:30:00,325.86,328.42,325.86,328.24,3300.0,316.8207,319.3097,316.8207,319.1346,3300.0
2022-03-03 12:35:00,328.31,328.96,327.98,327.98,1700.0,319.2027,319.8347,318.8819,318.8819,1700.0
2022-03-03 12:40:00,327.56,328.04,327.28,327.65,2682.0,318.4735,318.9402,318.2013,318.561,2682.0
2022-03-03 12:45:00,327.46,327.65,327.07,327.65,1686.0,318.3763,318.561,317.9971,318.561,1686.0
2022-03-03 12:50:00,327.67,327.99,327.22,327.87,2107.0,318.5805,318.8916,318.1429,318.7749,2107.0
2022-03-03 12:55:00,327.95,328.66,327.62,328.66,2451.0,318.8527,319.543,318.5318,319.543,2451.0
2022-03-03 13:00:00,328.45,329.04,328.27,329.04,3201.0,319.3388,319.9125,319.1638,319.9125,3201.0
2022-03-03 13:05:00,328.85,329.35,328.31,328.52,1900.0,319.7277,320.2139,319.2027,319.4069,1900.0
2022-03-03 13:10:00,328.36,328.61,328.26,328.41,800.0,319.2513,319.4944,319.1541,319.2999,800.0
2022-03-03 13:15:00,328.6,329.21,328.59,328.95,1829.0,319.4847,320.0777,319.4749,319.8249,1829.0
2022-03-03 13:20:00,328.75,328.77,328.67,328.74,800.0,319.6305,319.6499,319.5527,319.6208,800.0
2022-03-03 13:25:00,329.2,329.4,328.93,329.4,1806.0,320.068,320.2625,319.8055,320.2625,1806.0
2022-03-03 13:30:00,329.18,329.29,327.3,327.59,2316.0,320.0486,320.1555,318.2207,318.5027,2316.0
2022-03-03 13:35:00,328.2,328.31,327.97,328.29,2444.0,319.0958,319.2027,318.8721,319.1833,2444.0
2022-03-03 13:40:00,328.01,328.2,327.81,327.81,1816.0,318.911,319.0958,318.7166,318.7166,1816.0
2022-03-03 13:45:00,328.06,328.32,327.9,328.32,1129.0,318.9596,319.2124,318.8041,319.2124,1129.0
2022-03-03 13:50:00,328.23,328.87,328.23,328.85,3223.0,319.1249,319.7472,319.1249,319.7277,3223.0
2022-03-03 13:55:00,328.84,329.08,328.41,328.42,1700.0,319.718,319.9513,319.2999,319.3097,1700.0
2022-03-03 14:00:00,328.45,329.06,328.35,328.35,901.0,319.3388,319.9319,319.2416,319.2416,901.0
2022-03-03 14:05:00,328.28,328.45,327.9,327.91,1300.0,319.1735,319.3388,318.8041,318.8138,1300.0
2022-03-03 14:10:00,328.14,329.35,327.95,329.1,3000.0,319.0374,320.2139,318.8527,319.9708,3000.0
2022-03-03 14:15:00,329.08,329.42,328.75,329.21,5223.0,319.9513,320.2819,319.6305,320.0777,5223.0
2022-03-03 14:20:00,329.07,329.08,328.13,328.23,3715.0,319.9416,319.9513,319.0277,319.1249,3715.0
2022-03-03 14:25:00,328.36,328.84,328.36,328.84,2643.0,319.2513,319.718,319.2513,319.718,2643.0
2022-03-03 14:30:00,328.66,328.97,328.66,328.8,1600.0,319.543,319.8444,319.543,319.6791,1600.0
2022-03-03 14:35:00,328.56,329.53,328.56,329.13,3400.0,319.4458,320.3889,319.4458,320.0,3400.0
2022-03-03 14:40:00,329.6,329.6,328.82,328.82,2782.0,320.4569,320.4569,319.6986,319.6986,2782.0
2022-03-03 14:45:00,328.57,328.66,328.31,328.65,3884.0,319.4555,319.543,319.2027,319.5333,3884.0
2022-03-03 14:50:00,328.7,328.71,328.12,328.38,6914.0,319.5819,319.5916,319.018,319.2708,6914.0
2022-03-03 14:55:00,328.54,328.54,328.15,328.42,4300.0,319.4263,319.4263,319.0471,319.3097,4300.0
2022-03-03 15:00:00,328.38,328.38,326.84,326.84,2548.0,319.2708,319.2708,317.7735,317.7735,2548.0
2022-03-03 15:05:00,327.07,327.59,326.83,326.93,4214.0,317.9971,318.5027,317.7638,317.861,4214.0
2022-03-03 15:10:00,327.05,327.25,326.84,327.25,2967.0,317.9777,318.1721,317.7735,318.1721,2967.0
2022-03-03 15:15:00,327.43,328.11,327.37,327.91,2904.0,318.3471,319.0083,318.2888,318.8138,2904.0
2022-03-03 15:20:00,327.69,327.89,327.52,327.89,2300.0,318.5999,318.7944,318.4346,318.7944,2300.0
2022-03-03 15:25:00,327.89,328.71,327.87,328.67,3374.0,318.7944,319.5916,318.7749,319.5527,3374.0
2022-03-03 15:30:00,328.8,328.8,327.67,327.75,5404.0,319.6791,319.6791,318.5805,318.6582,5404.0
2022-03-03 15:35:00,327.7,328.96,327.57,328.61,11207.0,318.6096,319.8347,318.4832,319.4944,11207.0
2022-03-03 15:40:00,328.44,328.8,328.01,328.01,10621.0,319.3291,319.6791,318.911,318.911,10621.0
2022-03-03 15:45:00,327.87,328.08,327.42,327.96,8854.0,318.7749,318.9791,318.3374,318.8624,8854.0
2022-03-03 15:50:00,327.66,328.79,327.58,328.24,15219.0,318.5707,319.6694,318.493,319.1346,15219.0
2022-03-03 15:55:00,328.24,328.96,327.58,328.56,40497.0,319.1346,319.8347,318.493,319.4458,40497.0
2022-03-04 09:30:00,324.81,325.62,323.05,325.62,8633.0,315.7998,316.5873,314.0886,316.5873,8633.0
2022-03-04 09:35:00,324.88,326.08,324.66,326.08,547.0,315.8679,317.0346,315.654,317.0346,547.0
2022-03-04 09:40:00,325.32,325.32,322.76,323.24,6531.0,316.2956,316.2956,313.8067,314.2733,6531.0
2022-03-04 09:45:00,323.13,323.16,321.46,321.8,2010.0,314.1664,314.1956,312.5427,312.8733,2010.0
2022-03-04 09:50:00,321.83,322.58,320.33,322.07,16394.0,312.9025,313.6317,311.4441,313.1358,16394.0
2022-03-04 09:55:00,321.98,323.35,321.84,323.35,2090.0,313.0483,314.3803,312.9122,314.3803,2090.0
2022-03-04 10:00:00,323.23,323.87,322.03,322.46,3362.0,314.2636,314.8859,313.0969,313.515,3362.0
2022-03-04 10:05:00,322.79,322.92,320.45,320.68,2165.0,313.8358,313.9622,311.5607,311.7844,2165.0
2022-03-04 10:10:00,320.51,320.51,318.75,319.07,2729.0,311.6191,311.6191,309.9079,310.219,2729.0
2022-03-04 10:15:00,319.02,319.03,317.6,317.88,1670.0,310.1704,310.1801,308.7898,309.062,1670.0
2022-03-04 10:20:00,318.11,318.15,317.36,317.36,2875.0,309.2857,309.3245,308.5565,308.5565,2875.0
2022-03-04 10:25:00,317.72,318.51,317.53,318.27,3491.0,308.9065,309.6746,308.7217,309.4412,3491.0
2022-03-04 10:30:00,318.07,318.18,317.0,317.52,1300.0,309.2468,309.3537,308.2064,308.712,1300.0
2022-03-04 10:35:00,317.93,319.62,317.93,318.55,4007.0,309.1106,310.7538,309.1106,309.7134,4007.0
2022-03-04 10:40:00,317.66,317.66,316.78,316.78,2618.0,308.8481,308.8481,307.9925,307.9925,2618.0
2022-03-04 10:45:00,316.52,316.67,314.76,315.23,12827.0,307.7398,307.8856,306.0286,306.4855,12827.0
2022-03-04 10:50:00,314.75,315.45,314.63,314.75,5897.0,306.0189,306.6994,305.9022,306.0189,5897.0
2022-03-04 10:55:00,314.12,314.12,313.17,313.17,2436.0,305.4063,305.4063,304.4827,304.4827,2436.0
2022-03-04 11:00:00,313.6,313.6,312.61,312.85,3601.0,304.9008,304.9008,303.9382,304.1716,3601.0
2022-03-04 11:05:00,312.8,312.8,312.39,312.55,1308.0,304.1229,304.1229,303.7243,303.8799,1308.0
2022-03-04 11:10:00,312.77,313.97,312.31,313.97,7136.0,304.0938,305.2605,303.6465,305.2605,7136.0
2022-03-04 11:15:00,313.98,314.89,313.86,314.42,1768.0,305.2702,306.155,305.1535,305.698,1768.0
2022-03-04 11:20:00,314.77,314.77,314.03,314.65,900.0,306.0383,306.0383,305.3188,305.9216,900.0
2022-03-04 11:25:00,314.5,314.96,314.1,314.38,1901.0,305.7758,306.223,305.3869,305.6591,1901.0
2022-03-04 11:30:00,314.04,314.29,313.44,313.99,1363.0,305.3286,305.5716,304.7452,305.2799,1363.0
2022-03-04 11:35:00,313.46,315.22,313.01,315.22,1404.0,304.7646,306.4758,304.3271,306.4758,1404.0
2022-03-04 11:40:00,315.57,315.9,315.28,315.28,2603.0,306.8161,307.137,306.5342,306.5342,2603.0
2022-03-04 11:45:00,315.3,315.76,314.93,315.6,2011.0,306.5536,307.0008,306.1939,306.8453,2011.0
2022-03-04 11:50:00,315.06,315.35,314.31,314.67,2643.0,306.3203,306.6022,305.5911,305.9411,2643.0
2022-03-04 11:55:00,314.11,314.11,313.45,313.46,521.0,305.3966,305.3966,304.7549,304.7646,521.0
2022-03-04 12:00:00,313.88,313.88,313.24,313.24,1004.0,305.173,305.173,304.5507,304.5507,1004.0
2022-03-04 12:05:00,313.3,313.77,313.2,313.67,2117.0,304.6091,305.066,304.5119,304.9688,2117.0
2022-03-04 12:10:00,313.66,316.01,313.66,316.01,3800.0,304.9591,307.2439,304.9591,307.2439,3800.0
2022-03-04 12:15:00,316.11,316.77,316.02,316.77,1800.0,307.3411,307.9828,307.2536,307.9828,1800.0
2022-03-04 12:20:00,316.1,316.26,315.57,315.6,2400.0,307.3314,307.487,306.8161,306.8453,2400.0
2022-03-04 12:25:00,315.67,316.32,315.49,315.82,2600.0,306.9133,307.5453,306.7383,307.0592,2600.0
2022-03-04 12:30:00,316.0,316.52,315.6,316.13,2400.0,307.2342,307.7398,306.8453,307.3606,2400.0
2022-03-04 12:35:00,315.98,316.74,315.86,316.24,1190.0,307.2147,307.9537,307.0981,307.4675,1190.0
2022-03-04 12:40:00,316.09,316.24,315.86,315.89,1201.0,307.3217,307.4675,307.0981,307.1272,1201.0
2022-03-04 12:45:00,315.98,315.98,315.51,315.92,1396.0,307.2147,307.2147,306.7578,307.1564,1396.0
2022-03-04 12:50:00,316.45,316.62,315.77,316.62,2972.0,307.6717,307.837,307.0106,307.837,2972.0
2022-03-04 12:55:00,316.68,317.28,316.67,316.97,1126.0,307.8953,308.4787,307.8856,308.1773,1126.0
2022-03-04 13:00:00,317.52,318.05,317.3,318.05,2050.0,308.712,309.2273,308.4981,309.2273,2050.0
2022-03-04 13:05:00,318.19,318.44,318.18,318.4,1100.0,309.3634,309.6065,309.3537,309.5676,1100.0
2022-03-04 13:10:00,318.61,319.11,318.37,319.11,3925.0,309.7718,310.2579,309.5384,310.2579,3925.0
2022-03-04 13:15:00,318.54,318.54,317.63,317.77,700.0,309.7037,309.7037,308.819,308.9551,700.0
2022-03-04 13:20:00,317.71,318.02,316.45,316.53,9921.0,308.8967,309.1981,307.6717,307.7495,9921.0
2022-03-04 13:25:00,316.61,316.8,316.48,316.54,3852.0,307.8273,308.012,307.7009,307.7592,3852.0
2022-03-04 13:30:00,316.64,316.78,316.3,316.56,3712.0,307.8564,307.9925,307.5259,307.7786,3712.0
2022-03-04 13:35:00,316.54,316.7,316.03,316.53,3209.0,307.7592,307.9148,307.2633,307.7495,3209.0
2022-03-04 13:40:00,316.33,316.33,314.78,314.92,5350.0,307.555,307.555,306.048,306.1841,5350.0
2022-03-04 13:45:00,315.0,315.34,314.27,314.44,14226.0,306.2619,306.5925,305.5522,305.7175,14226.0
2022-03-04 13:50:00,314.44,314.67,314.19,314.56,8355.0,305.7175,305.9411,305.4744,305.8341,8355.0
2022-03-04 13:55:00,314.56,314.76,313.63,313.83,9500.0,305.8341,306.0286,304.9299,305.1244,9500.0
2022-03-04 14:00:00,314.05,314.41,313.28,314.41,15066.0,305.3383,305.6883,304.5896,305.6883,15066.0
2022-03-04 14:05:00,314.27,314.59,313.98,314.59,1900.0,305.5522,305.8633,305.2702,305.8633,1900.0
2022-03-04 14:10:00,314.37,314.43,313.87,314.37,2100.0,305.6494,305.7077,305.1633,305.6494,2100.0
2022-03-04 14:15:00,314.25,315.16,314.0,315.16,4012.0,305.5327,306.4175,305.2897,306.4175,4012.0
2022-03-04 14:20:00,314.99,316.81,314.99,316.81,1220.0,306.2522,308.0217,306.2522,308.0217,1220.0
2022-03-04 14:25:00,316.85,317.38,316.63,316.92,1204.0,308.0606,308.5759,307.8467,308.1287,1204.0
2022-03-04 14:30:00,317.17,317.17,316.97,316.97,1210.0,308.3717,308.3717,308.1773,308.1773,1210.0
2022-03-04 14:35:00,316.87,316.87,316.29,316.44,1566.0,308.08,308.08,307.5161,307.662,1566.0
2022-03-04 14:40:00,316.03,316.2,315.44,315.44,2394.0,307.2633,307.4286,306.6897,306.6897,2394.0
2022-03-04 14:45:00,315.16,315.6,314.99,315.09,2407.0,306.4175,306.8453,306.2522,306.3494,2407.0
2022-03-04 14:50:00,315.2,315.42,314.9,315.42,2952.0,306.4564,306.6703,306.1647,306.6703,2952.0
2022-03-04 14:55:00,315.23,315.47,314.51,315.01,11042.0,306.4855,306.7189,305.7855,306.2716,11042.0
2022-03-04 15:00:00,315.21,315.68,314.95,315.5,1770.0,306.4661,306.9231,306.2133,306.7481,1770.0
2022-03-04 15:05:00,315.44,315.76,315.23,315.64,2636.0,306.6897,307.0008,306.4855,306.8842,2636.0
2022-03-04 15:10:00,315.78,315.94,314.95,315.03,3100.0,307.0203,307.1758,306.2133,306.2911,3100.0
2022-03-04 15:15:00,315.18,315.89,314.94,315.37,2813.0,306.4369,307.1272,306.2036,306.6217,2813.0
2022-03-04 15:20:00,315.51,315.59,314.99,315.44,6959.0,306.7578,306.8356,306.2522,306.6897,6959.0
2022-03-04 15:25:00,315.62,316.35,315.39,315.75,5370.0,306.8647,307.5745,306.6411,306.9911,5370.0
2022-03-04 15:30:00,315.6,315.88,315.29,315.3,4430.0,306.8453,307.1175,306.5439,306.5536,4430.0
2022-03-04 15:35:00,315.48,315.66,314.44,315.09,9351.0,306.7286,306.9036,305.7175,306.3494,9351.0
2022-03-04 15:40:00,315.1,315.62,314.9,315.09,5556.0,306.3591,306.8647,306.1647,306.3494,5556.0
2022-03-04 15:45:00,314.97,315.68,314.62,315.01,14708.0,306.2328,306.9231,305.8925,306.2716,14708.0
2022-03-04 15:50:00,314.95,316.28,314.75,316.28,12555.0,306.2133,307.5064,306.0189,307.5064,12555.0
2022-03-04 15:55:00,316.2,316.8,315.93,316.52,41635.0,307.4286,308.012,307.1661,307.7398,41635.0
2022-03-07 09:30:00,317.86,317.86,314.9,314.96,8324.0,309.0426,309.0426,306.1647,306.223,8324.0
2022-03-07 09:35:00,314.91,316.34,314.74,315.27,2315.0,306.1744,307.5647,306.0091,306.5244,2315.0
2022-03-07 09:40:00,314.81,314.92,313.23,313.82,2037.0,306.0772,306.1841,304.541,305.1147,2037.0
2022-03-07 09:45:00,315.44,315.44,312.89,313.79,2850.0,306.6897,306.6897,304.2105,305.0855,2850.0
2022-03-07 09:50:00,314.54,314.94,313.64,313.8,9475.0,305.8147,306.2036,304.9396,305.0952,9475.0
2022-03-07 09:55:00,313.74,314.59,311.9,312.12,5400.0,305.0369,305.8633,303.2479,303.4618,5400.0
2022-03-07 10:00:00,311.94,312.54,311.1,312.54,3744.0,303.2868,303.8702,302.4701,303.8702,3744.0
2022-03-07 10:05:00,312.44,312.89,311.54,311.99,9656.0,303.7729,304.2105,302.8979,303.3354,9656.0
2022-03-07 10:10:00,311.86,311.86,308.96,308.97,5993.0,303.209,303.209,300.3895,300.3992,5993.0
2022-03-07 10:15:00,309.31,309.55,308.37,308.55,7547.0,300.7298,300.9631,299.8158,299.9908,7547.0
2022-03-07 10:20:00,308.71,309.06,307.54,307.55,6759.0,300.1464,300.4867,299.0089,299.0186,6759.0
2022-03-07 10:25:00,307.32,307.45,306.22,306.25,3830.0,298.795,298.9214,297.7255,297.7546,3830.0
2022-03-07 10:30:00,305.45,306.58,305.45,306.13,10649.0,296.9768,298.0755,296.9768,297.638,10649.0
2022-03-07 10:35:00,306.12,306.44,303.98,304.06,9512.0,297.6283,297.9394,295.5476,295.6254,9512.0
2022-03-07 10:40:00,303.94,304.94,302.68,302.95,6754.0,295.5087,296.481,294.2837,294.5462,6754.0
2022-03-07 10:45:00,303.18,304.06,302.33,302.45,6029.0,294.7698,295.6254,293.9434,294.0601,6029.0
2022-03-07 10:50:00,302.45,303.65,302.02,302.26,4981.0,294.0601,295.2268,293.642,293.8753,4981.0
2022-03-07 10:55:00,302.4,302.75,301.8,301.8,7938.0,294.0114,294.3517,293.4281,293.4281,7938.0
2022-03-07 11:00:00,301.87,302.04,301.08,301.97,5565.0,293.4961,293.6614,292.7281,293.5934,5565.0
2022-03-07 11:05:00,302.01,302.88,302.01,302.52,6192.0,293.6323,294.4781,293.6323,294.1281,6192.0
2022-03-07 11:10:00,302.76,304.3,302.5,304.27,20540.0,294.3615,295.8587,294.1087,295.8296,20540.0
2022-03-07 11:15:00,304.28,306.35,304.28,305.97,4137.0,295.8393,297.8519,295.8393,297.4824,4137.0
2022-03-07 11:20:00,305.77,306.13,305.0,305.33,3240.0,297.288,297.638,296.5393,296.8602,3240.0
2022-03-07 11:25:00,305.19,305.66,305.19,305.23,2931.0,296.724,297.181,296.724,296.7629,2931.0
2022-03-07 11:30:00,305.06,305.06,303.5,303.78,3437.0,296.5977,296.5977,295.0809,295.3532,3437.0
2022-03-07 11:35:00,303.65,303.65,303.27,303.27,2181.0,295.2268,295.2268,294.8573,294.8573,2181.0
2022-03-07 11:40:00,302.52,303.48,302.52,303.17,3503.0,294.1281,295.0615,294.1281,294.7601,3503.0
2022-03-07 11:45:00,302.87,303.99,302.73,303.59,4411.0,294.4684,295.5573,294.3323,295.1684,4411.0
2022-03-07 11:50:00,303.7,303.85,302.35,302.59,16222.0,295.2754,295.4212,293.9628,294.1962,16222.0
2022-03-07 11:55:00,302.3,302.52,300.58,301.28,6014.0,293.9142,294.1281,292.2419,292.9225,6014.0
2022-03-07 12:00:00,301.1,301.1,300.16,300.91,2000.0,292.7475,292.7475,291.8336,292.5628,2000.0
2022-03-07 12:05:00,300.9,301.52,300.77,301.36,6280.0,292.5531,293.1559,292.4267,293.0003,6280.0
2022-03-07 12:10:00,301.34,301.65,301.13,301.39,2865.0,292.9808,293.2822,292.7767,293.0295,2865.0
2022-03-07 12:15:00,301.75,302.15,300.69,300.81,2504.0,293.3795,293.7684,292.3489,292.4656,2504.0
2022-03-07 12:20:00,301.0,301.09,299.52,299.52,5631.0,292.6503,292.7378,291.2113,291.2113,5631.0
2022-03-07 12:25:00,299.56,300.81,299.53,300.67,2604.0,291.2502,292.4656,291.2211,292.3294,2604.0
2022-03-07 12:30:00,300.56,300.57,299.55,300.04,12269.0,292.2225,292.2322,291.2405,291.7169,12269.0
2022-03-07 12:35:00,299.82,300.61,299.81,300.6,4900.0,291.503,292.2711,291.4933,292.2614,4900.0
2022-03-07 12:40:00,300.62,301.95,300.62,301.57,10774.0,292.2808,293.5739,292.2808,293.2045,10774.0
2022-03-07 12:45:00,301.49,303.32,301.49,303.01,6196.0,293.1267,294.9059,293.1267,294.6045,6196.0
2022-03-07 12:50:00,302.84,303.01,302.12,302.28,4906.0,294.4392,294.6045,293.7392,293.8948,4906.0
2022-03-07 12:55:00,302.41,302.55,301.66,302.44,6359.0,294.0212,294.1573,293.292,294.0503,6359.0
2022-03-07 13:00:00,302.55,303.23,302.41,302.78,4483.0,294.1573,294.8184,294.0212,294.3809,4483.0
2022-03-07 13:05:00,302.72,302.82,302.29,302.6,1801.0,294.3226,294.4198,293.9045,294.2059,1801.0
2022-03-07 13:10:00,302.23,302.39,301.8,302.21,5595.0,293.8462,294.0017,293.4281,293.8267,5595.0
2022-03-07 13:15:00,301.94,302.21,301.29,301.32,6171.0,293.5642,293.8267,292.9322,292.9614,6171.0
2022-03-07 13:20:00,301.38,302.18,301.23,301.99,5479.0,293.0197,293.7975,292.8739,293.6128,5479.0
2022-03-07 13:25:00,301.98,302.7,301.94,301.94,2994.0,293.6031,294.3031,293.5642,293.5642,2994.0
2022-03-07 13:30:00,301.94,302.68,301.63,301.72,6651.0,293.5642,294.2837,293.2628,293.3503,6651.0
2022-03-07 13:35:00,301.88,302.15,301.51,302.01,5367.0,293.5059,293.7684,293.1461,293.6323,5367.0
2022-03-07 13:40:00,301.9,302.28,301.55,301.82,3505.0,293.5253,293.8948,293.185,293.4475,3505.0
2022-03-07 13:45:00,301.67,301.95,300.96,300.97,5722.0,293.3017,293.5739,292.6114,292.6211,5722.0
2022-03-07 13:50:00,301.19,301.41,300.85,300.91,5833.0,292.835,293.0489,292.5044,292.5628,5833.0
2022-03-07 13:55:00,300.76,300.76,300.08,300.4,4178.0,292.4169,292.4169,291.7558,292.0669,4178.0
2022-03-07 14:00:00,300.45,300.84,299.8,299.8,15508.0,292.1155,292.4947,291.4836,291.4836,15508.0
2022-03-07 14:05:00,299.5,300.55,299.05,300.4,6232.0,291.1919,292.2128,290.7544,292.0669,6232.0
2022-03-07 14:10:00,300.5,301.93,300.5,301.84,5302.0,292.1642,293.5545,292.1642,293.467,5302.0
2022-03-07 14:15:00,301.72,301.88,301.23,301.52,5366.0,293.3503,293.5059,292.8739,293.1559,5366.0
2022-03-07 14:20:00,301.31,301.31,300.01,300.06,4931.0,292.9517,292.9517,291.6877,291.7364,4931.0
2022-03-07 14:25:00,300.43,301.08,300.19,300.77,5672.0,292.0961,292.7281,291.8627,292.4267,5672.0
2022-03-07 14:30:00,300.62,300.75,299.95,299.96,3581.0,292.2808,292.4072,291.6294,291.6391,3581.0
2022-03-07 14:35:00,299.95,300.19,299.07,299.25,6694.0,291.6294,291.8627,290.7738,290.9488,6694.0
2022-03-07 14:40:00,299.37,299.6,298.16,298.16,6152.0,291.0655,291.2891,289.8891,289.8891,6152.0
2022-03-07 14:45:00,298.0,298.59,297.71,298.59,6850.0,289.7335,290.3071,289.4515,290.3071,6850.0
2022-03-07 14:50:00,298.69,298.9,297.89,297.89,6339.0,290.4044,290.6085,289.6266,289.6266,6339.0
2022-03-07 14:55:00,297.79,298.52,297.52,297.52,6623.0,289.5293,290.2391,289.2668,289.2668,6623.0
2022-03-07 15:00:00,297.7,298.02,297.04,297.29,7209.0,289.4418,289.7529,288.8001,289.0432,7209.0
2022-03-07 15:05:00,297.56,297.56,296.27,296.58,6224.0,289.3057,289.3057,288.0515,288.3529,6224.0
2022-03-07 15:10:00,296.58,296.86,295.92,295.92,5091.0,288.3529,288.6251,287.7112,287.7112,5091.0
2022-03-07 15:15:00,295.83,296.28,295.5,296.28,6543.0,287.6237,288.0612,287.3028,288.0612,6543.0
2022-03-07 15:20:00,296.25,297.48,296.25,297.46,6892.0,288.032,289.2279,288.032,289.2085,6892.0
2022-03-07 15:25:00,297.62,298.45,297.62,298.45,6349.0,289.364,290.171,289.364,290.171,6349.0
2022-03-07 15:30:00,298.43,298.43,297.73,297.9,7815.0,290.1516,290.1516,289.471,289.6363,7815.0
2022-03-07 15:35:00,297.6,298.19,297.59,297.65,10867.0,289.3446,289.9182,289.3349,289.3932,10867.0
2022-03-07 15:40:00,297.73,299.17,297.66,298.95,13978.0,289.471,290.871,289.4029,290.6571,13978.0
2022-03-07 15:45:00,298.95,298.95,297.9,298.03,15577.0,290.6571,290.6571,289.6363,289.7627,15577.0
2022-03-07 15:50:00,297.97,299.09,297.97,298.13,18017.0,289.7043,290.7933,289.7043,289.8599,18017.0
2022-03-07 15:55:00,297.78,299.09,297.78,298.27,39844.0,289.5196,290.7933,289.5196,289.996,39844.0
2022-03-08 09:30:00,301.94,305.61,301.94,304.98,9683.0,293.5642,297.1324,293.5642,296.5199,9683.0
2022-03-08 09:35:00,306.47,306.84,304.02,304.41,2300.0,297.9685,298.3283,295.5865,295.9657,2300.0
2022-03-08 09:40:00,303.88,307.36,302.3,304.38,6764.0,295.4504,298.8339,293.9142,295.9365,6764.0
2022-03-08 09:45:00,306.14,306.6,305.41,305.53,2747.0,297.6477,298.0949,296.9379,297.0546,2747.0
2022-03-08 09:50:00,304.82,307.27,304.35,307.23,29756.0,296.3643,298.7464,295.9074,298.7075,29756.0
2022-03-08 09:55:00,307.24,308.81,306.3,306.88,52923.0,298.7172,300.2436,297.8033,298.3672,52923.0
2022-03-08 10:00:00,306.82,307.08,305.32,305.32,2255.0,298.3088,298.5616,296.8504,296.8504,2255.0
2022-03-08 10:05:00,306.33,307.36,306.15,307.1,4621.0,297.8324,298.8339,297.6574,298.5811,4621.0
2022-03-08 10:10:00,306.81,307.5,306.39,307.15,5685.0,298.2991,298.97,297.8908,298.6297,5685.0
2022-03-08 10:15:00,307.2,308.66,306.81,308.15,14097.0,298.6783,300.0978,298.2991,299.6019,14097.0
2022-03-08 10:20:00,308.37,309.67,307.14,307.14,8399.0,299.8158,301.0798,298.62,298.62,8399.0
2022-03-08 10:25:00,306.94,307.1,305.96,305.97,9775.0,298.4255,298.5811,297.4727,297.4824,9775.0
2022-03-08 10:30:00,306.08,306.74,304.82,305.0,3004.0,297.5894,298.2311,296.3643,296.5393,3004.0
2022-03-08 10:35:00,305.29,307.13,305.07,305.84,2469.0,296.8213,298.6102,296.6074,297.356,2469.0
2022-03-08 10:40:00,306.76,308.19,306.51,308.05,4387.0,298.2505,299.6408,298.0074,299.5047,4387.0
2022-03-08 10:45:00,307.96,309.24,307.89,309.24,2729.0,299.4172,300.6617,299.3492,300.6617,2729.0
2022-03-08 10:50:00,309.5,310.69,309.09,310.69,3780.0,300.9145,302.0715,300.5159,302.0715,3780.0
2022-03-08 10:55:00,310.79,311.14,309.74,311.0,1500.0,302.1687,302.509,301.1478,302.3729,1500.0
2022-03-08 11:00:00,311.19,311.19,308.58,308.79,7715.0,302.5576,302.5576,300.02,300.2242,7715.0
2022-03-08 11:05:00,308.75,308.79,307.69,308.07,6743.0,300.1853,300.2242,299.1547,299.5242,6743.0
2022-03-08 11:10:00,308.24,308.42,307.16,307.79,55222.0,299.6894,299.8644,298.6394,299.2519,55222.0
2022-03-08 11:15:00,308.49,308.9,307.39,308.81,4401.0,299.9325,300.3311,298.863,300.2436,4401.0
2022-03-08 11:20:00,309.0,309.0,307.38,307.38,4259.0,300.4284,300.4284,298.8533,298.8533,4259.0
2022-03-08 11:25:00,307.66,308.19,306.86,307.17,14605.0,299.1255,299.6408,298.3477,298.6491,14605.0
2022-03-08 11:30:00,307.12,307.91,306.34,307.91,5608.0,298.6005,299.3686,297.8421,299.3686,5608.0
2022-03-08 11:35:00,307.64,307.99,306.91,307.99,4070.0,299.1061,299.4464,298.3963,299.4464,4070.0
2022-03-08 11:40:00,308.0,309.85,308.0,309.85,1301.0,299.4561,301.2548,299.4561,301.2548,1301.0
2022-03-08 11:45:00,309.96,311.2,309.96,311.19,1418.0,301.3617,302.5673,301.3617,302.5576,1418.0
2022-03-08 11:50:00,311.24,311.57,311.15,311.5,3469.0,302.6062,302.9271,302.5187,302.859,3469.0
2022-03-08 11:55:00,312.02,312.51,311.59,311.94,4627.0,303.3646,303.841,302.9465,303.2868,4627.0
2022-03-08 12:00:00,311.81,313.22,311.81,312.87,4773.0,303.1604,304.5313,303.1604,304.191,4773.0
2022-03-08 12:05:00,312.98,313.43,312.98,313.2,1820.0,304.298,304.7355,304.298,304.5119,1820.0
2022-03-08 12:10:00,313.46,316.68,313.46,316.68,5000.0,304.7646,307.8953,304.7646,307.8953,5000.0
2022-03-08 12:15:00,316.53,317.77,316.0,316.88,8247.0,307.7495,308.9551,307.2342,308.0898,8247.0
2022-03-08 12:20:00,316.31,316.32,315.07,315.44,2710.0,307.5356,307.5453,306.33,306.6897,2710.0
2022-03-08 12:25:00,315.48,316.52,314.83,315.96,8744.0,306.7286,307.7398,306.0966,307.1953,8744.0
2022-03-08 12:30:00,316.0,316.9,315.29,316.9,8448.0,307.2342,308.1092,306.5439,308.1092,8448.0
2022-03-08 12:35:00,316.47,317.21,316.06,316.65,6724.0,307.6911,308.4106,307.2925,307.8662,6724.0
2022-03-08 12:40:00,316.62,316.85,315.73,316.46,2513.0,307.837,308.0606,306.9717,307.6814,2513.0
2022-03-08 12:45:00,316.14,316.25,315.38,315.63,3572.0,307.3703,307.4772,306.6314,306.8744,3572.0
2022-03-08 12:50:00,315.31,315.93,314.14,315.85,3360.0,306.5633,307.1661,305.4258,307.0883,3360.0
2022-03-08 12:55:00,316.21,316.85,315.72,316.85,1325.0,307.4384,308.0606,306.9619,308.0606,1325.0
2022-03-08 13:00:00,317.23,317.99,316.9,317.98,3268.0,308.4301,309.169,308.1092,309.1593,3268.0
2022-03-08 13:05:00,317.95,318.94,317.76,318.74,2996.0,309.1301,310.0926,308.9454,309.8982,2996.0
2022-03-08 13:10:00,319.0,320.3,319.0,319.91,4995.0,310.151,311.4149,310.151,311.0357,4995.0
2022-03-08 13:15:00,319.71,320.17,319.13,319.23,2209.0,310.8413,311.2885,310.2774,310.3746,2209.0
2022-03-08 13:20:00,319.33,319.33,317.93,318.0,2647.0,310.4718,310.4718,309.1106,309.1787,2647.0
2022-03-08 13:25:00,317.93,317.93,315.04,315.37,4330.0,309.1106,309.1106,306.3008,306.6217,4330.0
2022-03-08 13:30:00,315.09,316.1,313.8,314.6,8649.0,306.3494,307.3314,305.0952,305.873,8649.0
2022-03-08 13:35:00,314.61,314.61,313.22,313.26,6216.0,305.8827,305.8827,304.5313,304.5702,6216.0
2022-03-08 13:40:00,313.26,314.26,312.75,314.26,1622.0,304.5702,305.5424,304.0743,305.5424,1622.0
2022-03-08 13:45:00,314.03,314.32,313.81,313.85,1100.0,305.3188,305.6008,305.1049,305.1438,1100.0
2022-03-08 13:50:00,313.92,314.24,312.77,312.77,4665.0,305.2119,305.523,304.0938,304.0938,4665.0
2022-03-08 13:55:00,312.46,313.01,312.16,312.65,4213.0,303.7924,304.3271,303.5007,303.9771,4213.0
2022-03-08 14:00:00,312.45,312.45,311.02,312.0,2778.0,303.7827,303.7827,302.3923,303.3451,2778.0
2022-03-08 14:05:00,311.79,314.11,311.76,313.65,3835.0,303.141,305.3966,303.1118,304.9494,3835.0
2022-03-08 14:10:00,313.45,313.45,311.94,313.24,2633.0,304.7549,304.7549,303.2868,304.5507,2633.0
2022-03-08 14:15:00,312.91,313.94,312.72,313.94,1973.0,304.2299,305.2313,304.0452,305.2313,1973.0
2022-03-08 14:20:00,313.71,313.86,311.43,313.86,4000.0,305.0077,305.1535,302.791,305.1535,4000.0
2022-03-08 14:25:00,313.62,315.98,313.48,315.98,3296.0,304.9202,307.2147,304.7841,307.2147,3296.0
2022-03-08 14:30:00,315.91,316.1,314.0,314.09,5969.0,307.1467,307.3314,305.2897,305.3772,5969.0
2022-03-08 14:35:00,314.13,315.64,314.04,315.61,1508.0,305.4161,306.8842,305.3286,306.855,1508.0
2022-03-08 14:40:00,315.65,316.0,315.07,315.96,3892.0,306.8939,307.2342,306.33,307.1953,3892.0
2022-03-08 14:45:00,315.94,317.22,315.94,317.22,1931.0,307.1758,308.4203,307.1758,308.4203,1931.0
2022-03-08 14:50:00,317.21,317.21,316.27,316.28,2079.0,308.4106,308.4106,307.4967,307.5064,2079.0
2022-03-08 14:55:00,316.12,316.45,315.44,316.04,2136.0,307.3509,307.6717,306.6897,307.2731,2136.0
2022-03-08 15:00:00,316.0,317.21,315.8,316.96,1523.0,307.2342,308.4106,307.0397,308.1676,1523.0
2022-03-08 15:05:00,317.07,317.46,316.44,316.81,8485.0,308.2745,308.6537,307.662,308.0217,8485.0
2022-03-08 15:10:00,316.99,316.99,315.36,316.75,10190.0,308.1967,308.1967,306.6119,307.9634,10190.0
2022-03-08 15:15:00,316.96,317.12,316.28,316.69,9563.0,308.1676,308.3231,307.5064,307.905,9563.0
2022-03-08 15:20:00,316.64,316.64,315.65,316.21,6901.0,307.8564,307.8564,306.8939,307.4384,6901.0
2022-03-08 15:25:00,316.23,316.52,314.74,314.85,6681.0,307.4578,307.7398,306.0091,306.1161,6681.0
2022-03-08 15:30:00,314.92,315.27,313.79,313.91,8538.0,306.1841,306.5244,305.0855,305.2022,8538.0
2022-03-08 15:35:00,313.91,315.07,313.62,314.52,5903.0,305.2022,306.33,304.9202,305.7952,5903.0
2022-03-08 15:40:00,314.74,314.76,312.5,312.5,6735.0,306.0091,306.0286,303.8313,303.8313,6735.0
2022-03-08 15:45:00,312.78,313.47,312.49,312.53,8658.0,304.1035,304.7744,303.8215,303.8604,8658.0
2022-03-08 15:50:00,312.8,313.88,312.26,312.45,10636.0,304.1229,305.173,303.5979,303.7827,10636.0
2022-03-08 15:55:00,312.22,312.22,310.66,310.68,31636.0,303.559,303.559,302.0423,302.0618,31636.0
2022-03-09 09:30:00,318.99,320.99,317.79,317.79,8135.0,310.1412,312.0858,308.9745,308.9745,8135.0
2022-03-09 09:35:00,318.35,319.09,316.5,317.0,9284.0,309.519,310.2385,307.7203,308.2064,9284.0
2022-03-09 09:40:00,317.48,318.79,317.22,317.74,2700.0,308.6731,309.9468,308.4203,308.9259,2700.0
2022-03-09 09:45:00,317.5,318.78,317.11,317.95,2707.0,308.6926,309.9371,308.3134,309.1301,2707.0
2022-03-09 09:50:00,317.45,317.71,314.8,314.88,5709.0,308.644,308.8967,306.0675,306.1453,5709.0
2022-03-09 09:55:00,314.38,316.92,314.08,316.58,9208.0,305.6591,308.1287,305.3674,307.7981,9208.0
2022-03-09 10:00:00,316.72,317.96,315.89,316.27,4246.0,307.9342,309.1398,307.1272,307.4967,4246.0
2022-03-09 10:05:00,316.03,316.37,315.67,315.69,3382.0,307.2633,307.5939,306.9133,306.9328,3382.0
2022-03-09 10:10:00,315.88,316.78,315.81,316.0,4200.0,307.1175,307.9925,307.0495,307.2342,4200.0
2022-03-09 10:15:00,316.21,317.22,315.38,316.47,6894.0,307.4384,308.4203,306.6314,307.6911,6894.0
2022-03-09 10:20:00,316.52,317.38,316.26,317.28,3586.0,307.7398,308.5759,307.487,308.4787,3586.0
2022-03-09 10:25:00,317.99,317.99,316.48,317.15,6135.0,309.169,309.169,307.7009,308.3523,6135.0
2022-03-09 10:30:00,317.32,318.11,316.81,317.98,4149.0,308.5176,309.2857,308.0217,309.1593,4149.0
2022-03-09 10:35:00,317.96,318.87,317.88,318.39,3151.0,309.1398,310.0246,309.062,309.5579,3151.0
2022-03-09 10:40:00,318.86,319.0,317.45,317.46,5209.0,310.0148,310.151,308.644,308.6537,5209.0
2022-03-09 10:45:00,317.47,317.94,317.0,317.6,7365.0,308.6634,309.1204,308.2064,308.7898,7365.0
2022-03-09 10:50:00,318.09,318.17,316.95,317.59,4943.0,309.2662,309.344,308.1578,308.7801,4943.0
2022-03-09 10:55:00,318.05,318.58,317.73,318.16,9266.0,309.2273,309.7426,308.9162,309.3343,9266.0
2022-03-09 11:00:00,318.22,319.37,317.46,318.99,8674.0,309.3926,310.5107,308.6537,310.1412,8674.0
2022-03-09 11:05:00,319.16,320.11,319.15,319.34,17351.0,310.3065,311.2302,310.2968,310.4815,17351.0
2022-03-09 11:10:00,319.27,319.33,317.95,317.95,4460.0,310.4135,310.4718,309.1301,309.1301,4460.0
2022-03-09 11:15:00,318.12,318.43,317.27,318.43,4328.0,309.2954,309.5968,308.469,309.5968,4328.0
2022-03-09 11:20:00,318.36,318.8,318.34,318.66,4682.0,309.5287,309.9565,309.5093,309.8204,4682.0
2022-03-09 11:25:00,318.62,318.8,317.75,317.95,7080.0,309.7815,309.9565,308.9356,309.1301,7080.0
2022-03-09 11:30:00,317.93,319.19,317.9,319.15,4975.0,309.1106,310.3357,309.0815,310.2968,4975.0
2022-03-09 11:35:00,319.59,319.65,318.74,318.96,4037.0,310.7246,310.7829,309.8982,310.1121,4037.0
2022-03-09 11:40:00,319.23,319.63,318.75,318.94,3147.0,310.3746,310.7635,309.9079,310.0926,3147.0
2022-03-09 11:45:00,318.86,318.86,318.25,318.72,2545.0,310.0148,310.0148,309.4218,309.8787,2545.0
2022-03-09 11:50:00,318.72,318.72,317.85,317.86,4075.0,309.8787,309.8787,309.0329,309.0426,4075.0
2022-03-09 11:55:00,317.99,318.99,317.99,318.77,3836.0,309.169,310.1412,309.169,309.9273,3836.0
2022-03-09 12:00:00,318.66,319.46,318.66,319.06,3534.0,309.8204,310.5982,309.8204,310.2093,3534.0
2022-03-09 12:05:00,319.23,319.27,318.74,319.11,2203.0,310.3746,310.4135,309.8982,310.2579,2203.0
2022-03-09 12:10:00,319.0,319.77,318.69,319.49,3822.0,310.151,310.8996,309.8496,310.6274,3822.0
2022-03-09 12:15:00,319.6,319.89,319.39,319.89,2300.0,310.7343,311.0163,310.5301,311.0163,2300.0
2022-03-09 12:20:00,319.59,319.9,319.0,319.38,4125.0,310.7246,311.026,310.151,310.5204,4125.0
2022-03-09 12:25:00,319.51,319.51,319.04,319.36,1981.0,310.6468,310.6468,310.1899,310.501,1981.0
2022-03-09 12:30:00,319.47,319.53,319.13,319.53,2050.0,310.6079,310.6663,310.2774,310.6663,2050.0
2022-03-09 12:35:00,319.5,320.0,319.22,319.67,4008.0,310.6371,311.1232,310.3649,310.8024,4008.0
2022-03-09 12:40:00,319.79,319.79,319.12,319.22,1500.0,310.919,310.919,310.2676,310.3649,1500.0
2022-03-09 12:45:00,319.47,319.57,318.22,319.57,2350.0,310.6079,310.7051,309.3926,310.7051,2350.0
2022-03-09 12:50:00,319.39,319.66,319.27,319.53,4000.0,310.5301,310.7927,310.4135,310.6663,4000.0
2022-03-09 12:55:00,319.55,319.69,319.17,319.31,4115.0,310.6857,310.8218,310.3162,310.4524,4115.0
2022-03-09 13:00:00,319.48,319.48,318.18,318.49,3710.0,310.6176,310.6176,309.3537,309.6551,3710.0
2022-03-09 13:05:00,318.29,318.97,318.27,318.81,2528.0,309.4607,310.1218,309.4412,309.9662,2528.0
2022-03-09 13:10:00,318.57,319.91,318.48,319.91,4211.0,309.7329,311.0357,309.6454,311.0357,4211.0
2022-03-09 13:15:00,319.81,319.9,319.2,319.2,3899.0,310.9385,311.026,310.3454,310.3454,3899.0
2022-03-09 13:20:00,319.68,319.79,319.32,319.73,2760.0,310.8121,310.919,310.4621,310.8607,2760.0
2022-03-09 13:25:00,319.89,319.89,319.33,319.33,2500.0,311.0163,311.0163,310.4718,310.4718,2500.0
2022-03-09 13:30:00,319.48,319.48,318.15,318.15,1402.0,310.6176,310.6176,309.3245,309.3245,1402.0
2022-03-09 13:35:00,318.34,318.34,317.76,318.09,3000.0,309.5093,309.5093,308.9454,309.2662,3000.0
2022-03-09 13:40:00,318.25,318.4,318.03,318.03,2294.0,309.4218,309.5676,309.2079,309.2079,2294.0
2022-03-09 13:45:00,317.73,317.73,316.6,317.28,3550.0,308.9162,308.9162,307.8175,308.4787,3550.0
2022-03-09 13:50:00,316.96,317.93,316.9,317.63,3626.0,308.1676,309.1106,308.1092,308.819,3626.0
2022-03-09 13:55:00,317.39,317.47,316.6,316.6,6249.0,308.5856,308.6634,307.8175,307.8175,6249.0
2022-03-09 14:00:00,316.68,317.82,316.67,317.82,2743.0,307.8953,309.0037,307.8856,309.0037,2743.0
2022-03-09 14:05:00,317.68,317.9,317.18,317.25,2350.0,308.8676,309.0815,308.3814,308.4495,2350.0
2022-03-09 14:10:00,317.55,317.65,317.04,317.4,3170.0,308.7412,308.8384,308.2453,308.5953,3170.0
2022-03-09 14:15:00,317.11,317.29,316.75,316.88,2444.0,308.3134,308.4884,307.9634,308.0898,2444.0
2022-03-09 14:20:00,317.05,317.55,317.05,317.45,2140.0,308.2551,308.7412,308.2551,308.644,2140.0
2022-03-09 14:25:00,317.48,317.56,317.24,317.51,2940.0,308.6731,308.7509,308.4398,308.7023,2940.0
2022-03-09 14:30:00,317.54,318.08,317.53,317.96,2795.0,308.7315,309.2565,308.7217,309.1398,2795.0
2022-03-09 14:35:00,317.87,318.09,317.52,317.64,3429.0,309.0523,309.2662,308.712,308.8287,3429.0
2022-03-09 14:40:00,317.83,318.21,317.63,317.75,3300.0,309.0134,309.3829,308.819,308.9356,3300.0
2022-03-09 14:45:00,317.93,317.95,317.32,317.48,4615.0,309.1106,309.1301,308.5176,308.6731,4615.0
2022-03-09 14:50:00,317.52,318.24,316.65,316.87,5405.0,308.712,309.412,307.8662,308.08,5405.0
2022-03-09 14:55:00,316.52,317.49,316.52,316.85,4680.0,307.7398,308.6828,307.7398,308.0606,4680.0
2022-03-09 15:00:00,316.91,317.2,316.84,317.19,2924.0,308.1189,308.4009,308.0509,308.3912,2924.0
2022-03-09 15:05:00,317.25,317.79,317.13,317.48,4589.0,308.4495,308.9745,308.3328,308.6731,4589.0
2022-03-09 15:10:00,317.62,318.18,317.54,317.83,4560.0,308.8092,309.3537,308.7315,309.0134,4560.0
2022-03-09 15:15:00,318.16,318.54,317.41,317.68,3892.0,309.3343,309.7037,308.6051,308.8676,3892.0
2022-03-09 15:20:00,317.61,318.2,317.13,317.51,5396.0,308.7995,309.3732,308.3328,308.7023,5396.0
2022-03-09 15:25:00,317.36,317.49,317.0,317.31,4792.0,308.5565,308.6828,308.2064,308.5078,4792.0
2022-03-09 15:30:00,317.43,318.22,317.3,317.98,5390.0,308.6245,309.3926,308.4981,309.1593,5390.0
2022-03-09 15:35:00,317.9,318.12,317.39,317.53,7548.0,309.0815,309.2954,308.5856,308.7217,7548.0
2022-03-09 15:40:00,317.4,318.07,317.4,317.95,7323.0,308.5953,309.2468,308.5953,309.1301,7323.0
2022-03-09 15:45:00,317.83,318.34,316.97,317.28,10811.0,309.0134,309.5093,308.1773,308.4787,10811.0
2022-03-09 15:50:00,317.29,317.68,316.05,316.5,18935.0,308.4884,308.8676,307.2828,307.7203,18935.0
2022-03-09 15:55:00,316.48,316.48,315.22,315.81,38509.0,307.7009,307.7009,306.4758,307.0495,38509.0
2022-03-10 09:30:00,312.48,313.96,311.19,313.52,8834.0,303.8118,305.2508,302.5576,304.823,8834.0
2022-03-10 09:35:00,314.4,315.29,313.86,314.07,2174.0,305.6786,306.5439,305.1535,305.3577,2174.0
2022-03-10 09:40:00,313.91,315.23,313.91,314.81,1300.0,305.2022,306.4855,305.2022,306.0772,1300.0
2022-03-10 09:45:00,313.99,315.22,313.86,314.98,2000.0,305.2799,306.4758,305.1535,306.2425,2000.0
2022-03-10 09:50:00,314.89,314.95,313.77,314.94,900.0,306.155,306.2133,305.066,306.2036,900.0
2022-03-10 09:55:00,315.79,316.51,315.53,316.47,2372.0,307.03,307.73,306.7772,307.6911,2372.0
2022-03-10 10:00:00,315.85,315.91,315.0,315.38,1526.0,307.0883,307.1467,306.2619,306.6314,1526.0
2022-03-10 10:05:00,315.57,316.57,315.56,315.87,2109.0,306.8161,307.7884,306.8064,307.1078,2109.0
2022-03-10 10:10:00,315.82,316.32,315.26,316.32,2003.0,307.0592,307.5453,306.5147,307.5453,2003.0
2022-03-10 10:15:00,315.98,316.66,315.66,316.66,2240.0,307.2147,307.8759,306.9036,307.8759,2240.0
2022-03-10 10:20:00,316.3,316.67,315.73,315.73,2610.0,307.5259,307.8856,306.9717,306.9717,2610.0
2022-03-10 10:25:00,315.8,316.32,315.31,315.31,4599.0,307.0397,307.5453,306.5633,306.5633,4599.0
2022-03-10 10:30:00,314.96,315.29,313.27,313.27,3017.0,306.223,306.5439,304.5799,304.5799,3017.0
2022-03-10 10:35:00,313.6,314.04,313.06,314.04,2766.0,304.9008,305.3286,304.3757,305.3286,2766.0
2022-03-10 10:40:00,313.87,314.52,313.63,313.63,3259.0,305.1633,305.7952,304.9299,304.9299,3259.0
2022-03-10 10:45:00,313.53,315.28,313.5,315.28,878.0,304.8327,306.5342,304.8035,306.5342,878.0
2022-03-10 10:50:00,315.05,315.05,314.25,314.32,1500.0,306.3105,306.3105,305.5327,305.6008,1500.0
2022-03-10 10:55:00,313.81,314.09,313.34,313.34,2101.0,305.1049,305.3772,304.648,304.648,2101.0
2022-03-10 11:00:00,313.55,313.55,312.86,313.01,1493.0,304.8521,304.8521,304.1813,304.3271,1493.0
2022-03-10 11:05:00,313.07,313.35,312.47,312.98,2620.0,304.3855,304.6577,303.8021,304.298,2620.0
2022-03-10 11:10:00,312.91,313.21,312.71,312.78,1008.0,304.2299,304.5216,304.0354,304.1035,1008.0
2022-03-10 11:15:00,312.94,313.83,312.81,313.63,2067.0,304.2591,305.1244,304.1327,304.9299,2067.0
2022-03-10 11:20:00,313.5,314.93,313.5,314.42,4103.0,304.8035,306.1939,304.8035,305.698,4103.0
2022-03-10 11:25:00,314.59,314.74,314.18,314.47,1002.0,305.8633,306.0091,305.4647,305.7466,1002.0
2022-03-10 11:30:00,315.0,315.39,314.73,315.24,2528.0,306.2619,306.6411,305.9994,306.4953,2528.0
2022-03-10 11:35:00,315.06,315.25,314.87,315.25,2670.0,306.3203,306.505,306.1355,306.505,2670.0
2022-03-10 11:40:00,315.57,316.04,315.44,316.04,2571.0,306.8161,307.2731,306.6897,307.2731,2571.0
2022-03-10 11:45:00,315.92,316.48,315.77,316.48,1115.0,307.1564,307.7009,307.0106,307.7009,1115.0
2022-03-10 11:50:00,316.49,316.64,316.45,316.63,1091.0,307.7106,307.8564,307.6717,307.8467,1091.0
2022-03-10 11:55:00,316.58,316.79,316.45,316.79,651.0,307.7981,308.0023,307.6717,308.0023,651.0
2022-03-10 12:00:00,316.78,317.49,316.78,317.48,700.0,307.9925,308.6828,307.9925,308.6731,700.0
2022-03-10 12:05:00,317.16,317.16,316.92,316.92,553.0,308.362,308.362,308.1287,308.1287,553.0
2022-03-10 12:10:00,316.92,318.0,316.92,318.0,2594.0,308.1287,309.1787,308.1287,309.1787,2594.0
2022-03-10 12:15:00,317.92,317.97,317.64,317.97,1911.0,309.1009,309.1495,308.8287,309.1495,1911.0
2022-03-10 12:20:00,318.46,318.92,318.45,318.86,1148.0,309.6259,310.0732,309.6162,310.0148,1148.0
2022-03-10 12:25:00,318.7,318.7,317.88,318.07,1727.0,309.8593,309.8593,309.062,309.2468,1727.0
2022-03-10 12:30:00,317.92,318.2,317.35,317.47,2560.0,309.1009,309.3732,308.5467,308.6634,2560.0
2022-03-10 12:35:00,316.77,316.9,316.32,316.46,1827.0,307.9828,308.1092,307.5453,307.6814,1827.0
2022-03-10 12:40:00,316.67,316.68,315.46,315.46,1853.0,307.8856,307.8953,306.7092,306.7092,1853.0
2022-03-10 12:45:00,315.28,316.04,315.28,316.04,1993.0,306.5342,307.2731,306.5342,307.2731,1993.0
2022-03-10 12:50:00,316.11,316.11,315.36,315.36,1253.0,307.3411,307.3411,306.6119,306.6119,1253.0
2022-03-10 12:55:00,315.37,315.7,315.28,315.31,1903.0,306.6217,306.9425,306.5342,306.5633,1903.0
2022-03-10 13:00:00,315.43,315.71,314.8,314.8,1944.0,306.68,306.9522,306.0675,306.0675,1944.0
2022-03-10 13:05:00,314.93,315.59,314.93,315.59,500.0,306.1939,306.8356,306.1939,306.8356,500.0
2022-03-10 13:10:00,315.45,315.95,315.45,315.52,1882.0,306.6994,307.1856,306.6994,306.7675,1882.0
2022-03-10 13:15:00,315.9,317.06,315.89,316.99,1956.0,307.137,308.2648,307.1272,308.1967,1956.0
2022-03-10 13:20:00,316.78,316.89,316.27,316.27,1058.0,307.9925,308.0995,307.4967,307.4967,1058.0
2022-03-10 13:25:00,316.35,316.75,316.35,316.75,406.0,307.5745,307.9634,307.5745,307.9634,406.0
2022-03-10 13:30:00,316.71,316.71,316.1,316.52,7335.0,307.9245,307.9245,307.3314,307.7398,7335.0
2022-03-10 13:35:00,316.33,316.34,315.71,316.24,2546.0,307.555,307.5647,306.9522,307.4675,2546.0
2022-03-10 13:40:00,316.35,316.35,315.71,315.94,726.0,307.5745,307.5745,306.9522,307.1758,726.0
2022-03-10 13:45:00,316.65,317.5,316.65,317.5,2298.0,307.8662,308.6926,307.8662,308.6926,2298.0
2022-03-10 13:50:00,317.62,317.82,317.61,317.63,527.0,308.8092,309.0037,308.7995,308.819,527.0
2022-03-10 13:55:00,317.23,317.58,317.23,317.58,300.0,308.4301,308.7704,308.4301,308.7704,300.0
2022-03-10 14:00:00,317.16,318.5,317.16,318.29,2341.0,308.362,309.6648,308.362,309.4607,2341.0
2022-03-10 14:05:00,318.57,318.8,318.0,318.33,732.0,309.7329,309.9565,309.1787,309.4995,732.0
2022-03-10 14:10:00,317.38,317.77,317.38,317.77,300.0,308.5759,308.9551,308.5759,308.9551,300.0
2022-03-10 14:15:00,318.2,319.27,318.2,319.27,2900.0,309.3732,310.4135,309.3732,310.4135,2900.0
2022-03-10 14:20:00,319.19,319.41,318.78,318.93,2660.0,310.3357,310.5496,309.9371,310.0829,2660.0
2022-03-10 14:25:00,319.25,319.95,319.25,319.62,602.0,310.394,311.0746,310.394,310.7538,602.0
2022-03-10 14:30:00,320.0,320.47,319.52,319.53,6056.0,311.1232,311.5802,310.6565,310.6663,6056.0
2022-03-10 14:35:00,319.29,319.57,318.95,319.48,1702.0,310.4329,310.7051,310.1023,310.6176,1702.0
2022-03-10 14:40:00,319.45,319.59,318.88,318.88,2136.0,310.5885,310.7246,310.0343,310.0343,2136.0
2022-03-10 14:45:00,319.17,320.17,319.16,320.15,3500.0,310.3162,311.2885,310.3065,311.2691,3500.0
2022-03-10 14:50:00,320.31,320.68,320.0,320.0,2662.0,311.4246,311.7844,311.1232,311.1232,2662.0
2022-03-10 14:55:00,320.21,320.3,319.96,320.12,4096.0,311.3274,311.4149,311.0843,311.2399,4096.0
2022-03-10 15:00:00,320.29,320.29,319.23,319.55,3909.0,311.4052,311.4052,310.3746,310.6857,3909.0
2022-03-10 15:05:00,319.45,319.55,318.77,319.5,6189.0,310.5885,310.6857,309.9273,310.6371,6189.0
2022-03-10 15:10:00,319.58,320.07,319.28,320.06,3665.0,310.7149,311.1913,310.4232,311.1816,3665.0
2022-03-10 15:15:00,320.04,320.52,319.99,320.05,2233.0,311.1621,311.6288,311.1135,311.1718,2233.0
2022-03-10 15:20:00,320.38,320.44,319.46,319.55,6212.0,311.4927,311.551,310.5982,310.6857,6212.0
2022-03-10 15:25:00,319.25,320.65,319.24,320.62,3735.0,310.394,311.7552,310.3843,311.726,3735.0
2022-03-10 15:30:00,320.85,320.91,320.46,320.59,2883.0,311.9496,312.008,311.5705,311.6969,2883.0
2022-03-10 15:35:00,320.52,320.52,319.6,319.97,1024.0,311.6288,311.6288,310.7343,311.0941,1024.0
2022-03-10 15:40:00,320.25,320.98,320.25,320.56,6192.0,311.3663,312.076,311.3663,311.6677,6192.0
2022-03-10 15:45:00,320.18,321.16,320.0,320.84,5990.0,311.2982,312.251,311.1232,311.9399,5990.0
2022-03-10 15:50:00,320.86,322.34,320.86,321.84,5283.0,311.9594,313.3983,311.9594,312.9122,5283.0
2022-03-10 15:55:00,322.01,322.26,321.05,321.09,19153.0,313.0775,313.3205,312.1441,312.183,19153.0
2022-03-11 09:30:00,327.49,330.8,327.49,330.43,13638.0,318.4054,321.6236,318.4054,321.2639,13638.0
2022-03-11 09:35:00,330.4,330.4,326.38,327.1,8631.0,321.2347,321.2347,317.3262,318.0263,8631.0
2022-03-11 09:40:00,327.47,328.02,327.37,327.37,1000.0,318.386,318.9207,318.2888,318.2888,1000.0
2022-03-11 09:45:00,328.01,328.71,327.36,327.89,6177.0,318.911,319.5916,318.2791,318.7944,6177.0
2022-03-11 09:50:00,328.01,328.08,326.85,326.85,1651.0,318.911,318.9791,317.7832,317.7832,1651.0
2022-03-11 09:55:00,326.04,326.91,326.04,326.87,1744.0,316.9957,317.8415,316.9957,317.8026,1744.0
2022-03-11 10:00:00,326.69,326.7,323.82,324.09,1970.0,317.6276,317.6374,314.8373,315.0998,1970.0
2022-03-11 10:05:00,324.55,325.41,324.55,324.75,2435.0,315.547,316.3831,315.547,315.7415,2435.0
2022-03-11 10:10:00,324.82,325.99,324.74,325.48,1808.0,315.8095,316.9471,315.7317,316.4512,1808.0
2022-03-11 10:15:00,324.93,325.33,324.59,324.84,800.0,315.9165,316.3054,315.5859,315.829,800.0
2022-03-11 10:20:00,324.57,324.79,323.88,324.65,2163.0,315.5665,315.7803,314.8956,315.6442,2163.0
2022-03-11 10:25:00,325.62,325.96,325.39,325.69,2204.0,316.5873,316.9179,316.3637,316.6554,2204.0
2022-03-11 10:30:00,325.7,325.73,324.82,324.92,2500.0,316.6651,316.6943,315.8095,315.9067,2500.0
2022-03-11 10:35:00,325.35,326.25,325.33,325.84,5669.0,316.3248,317.1998,316.3054,316.8012,5669.0
2022-03-11 10:40:00,325.83,326.65,325.4,325.46,2689.0,316.7915,317.5888,316.3734,316.4318,2689.0
2022-03-11 10:45:00,324.95,325.56,324.89,324.89,1165.0,315.9359,316.529,315.8776,315.8776,1165.0
2022-03-11 10:50:00,325.0,325.79,324.94,325.55,1032.0,315.9845,316.7526,315.9262,316.5193,1032.0
2022-03-11 10:55:00,325.5,326.71,325.3,326.71,2683.0,316.4707,317.6471,316.2762,317.6471,2683.0
2022-03-11 11:00:00,326.56,326.68,325.75,325.75,2000.0,317.5012,317.6179,316.7137,316.7137,2000.0
2022-03-11 11:05:00,325.42,325.42,324.59,324.94,1800.0,316.3929,316.3929,315.5859,315.9262,1800.0
2022-03-11 11:10:00,325.15,325.15,324.26,324.6,1601.0,316.1304,316.1304,315.265,315.5956,1601.0
2022-03-11 11:15:00,325.44,325.57,325.43,325.57,600.0,316.4123,316.5387,316.4026,316.5387,600.0
2022-03-11 11:20:00,326.05,326.13,325.84,325.84,1428.0,317.0054,317.0832,316.8012,316.8012,1428.0
2022-03-11 11:25:00,325.88,325.88,325.12,325.44,800.0,316.8401,316.8401,316.1012,316.4123,800.0
2022-03-11 11:30:00,325.7,325.72,324.66,324.77,2322.0,316.6651,316.6845,315.654,315.7609,2322.0
2022-03-11 11:35:00,325.07,325.35,325.0,325.0,500.0,316.0526,316.3248,315.9845,315.9845,500.0
2022-03-11 11:40:00,326.0,326.15,325.01,326.15,2451.0,316.9568,317.1026,315.9942,317.1026,2451.0
2022-03-11 11:45:00,326.3,326.62,325.51,326.62,1205.0,317.2485,317.5596,316.4804,317.5596,1205.0
2022-03-11 11:50:00,326.21,326.58,326.01,326.04,2180.0,317.161,317.5207,316.9665,316.9957,2180.0
2022-03-11 11:55:00,325.82,325.82,325.29,325.42,1400.0,316.7818,316.7818,316.2665,316.3929,1400.0
2022-03-11 12:00:00,325.37,325.37,324.91,325.36,1714.0,316.3443,316.3443,315.897,316.3345,1714.0
2022-03-11 12:05:00,325.72,325.72,323.83,323.83,791.0,316.6845,316.6845,314.847,314.847,791.0
2022-03-11 12:10:00,324.25,324.28,323.98,323.98,1511.0,315.2553,315.2845,314.9928,314.9928,1511.0
2022-03-11 12:15:00,323.89,323.89,323.77,323.87,700.0,314.9053,314.9053,314.7886,314.8859,700.0
2022-03-11 12:20:00,324.37,324.37,323.62,323.63,1300.0,315.372,315.372,314.6428,314.6525,1300.0
2022-03-11 12:25:00,323.93,323.99,322.92,322.92,4275.0,314.9442,315.0025,313.9622,313.9622,4275.0
2022-03-11 12:30:00,322.82,322.94,322.78,322.93,700.0,313.865,313.9817,313.8261,313.9719,700.0
2022-03-11 12:35:00,322.62,322.73,322.45,322.73,626.0,313.6705,313.7775,313.5053,313.7775,626.0
2022-03-11 12:40:00,322.52,323.21,322.47,323.04,1334.0,313.5733,314.2442,313.5247,314.0789,1334.0
2022-03-11 12:45:00,323.6,323.6,323.19,323.19,300.0,314.6234,314.6234,314.2247,314.2247,300.0
2022-03-11 12:50:00,323.16,323.41,323.15,323.24,600.0,314.1956,314.4386,314.1858,314.2733,600.0
2022-03-11 12:55:00,323.44,323.44,323.19,323.19,639.0,314.4678,314.4678,314.2247,314.2247,639.0
2022-03-11 13:00:00,323.32,324.0,323.31,323.67,2523.0,314.3511,315.0123,314.3414,314.6914,2523.0
2022-03-11 13:05:00,324.03,324.03,323.16,323.23,1606.0,315.0414,315.0414,314.1956,314.2636,1606.0
2022-03-11 13:10:00,323.46,323.46,323.22,323.22,473.0,314.4872,314.4872,314.2539,314.2539,473.0
2022-03-11 13:15:00,323.03,323.6,322.98,323.42,1300.0,314.0692,314.6234,314.0206,314.4484,1300.0
2022-03-11 13:20:00,323.41,323.87,323.3,323.62,2937.0,314.4386,314.8859,314.3317,314.6428,2937.0
2022-03-11 13:25:00,323.61,323.66,323.26,323.66,1300.0,314.6331,314.6817,314.2928,314.6817,1300.0
2022-03-11 13:30:00,323.73,323.98,323.39,323.97,10528.0,314.7498,314.9928,314.4192,314.9831,10528.0
2022-03-11 13:35:00,324.03,324.53,324.03,324.49,1300.0,315.0414,315.5276,315.0414,315.4887,1300.0
2022-03-11 13:40:00,324.44,324.7,324.11,324.7,1100.0,315.4401,315.6928,315.1192,315.6928,1100.0
2022-03-11 13:45:00,325.23,325.41,325.2,325.41,800.0,316.2081,316.3831,316.179,316.3831,800.0
2022-03-11 13:50:00,325.38,325.38,324.59,324.59,992.0,316.354,316.354,315.5859,315.5859,992.0
2022-03-11 13:55:00,324.03,324.03,323.52,323.52,400.0,315.0414,315.0414,314.5456,314.5456,400.0
2022-03-11 14:00:00,323.27,324.03,323.27,324.03,500.0,314.3025,315.0414,314.3025,315.0414,500.0
2022-03-11 14:05:00,324.38,324.38,324.05,324.05,500.0,315.3817,315.3817,315.0609,315.0609,500.0
2022-03-11 14:10:00,323.95,324.72,323.95,324.02,2379.0,314.9636,315.7123,314.9636,315.0317,2379.0
2022-03-11 14:15:00,324.33,324.44,323.36,323.36,1986.0,315.3331,315.4401,314.39,314.39,1986.0
2022-03-11 14:20:00,323.39,324.13,323.39,324.07,1001.0,314.4192,315.1387,314.4192,315.0803,1001.0
2022-03-11 14:25:00,324.41,325.43,324.26,325.43,1434.0,315.4109,316.4026,315.265,316.4026,1434.0
2022-03-11 14:30:00,325.37,325.6,324.9,325.56,1558.0,316.3443,316.5679,315.8873,316.529,1558.0
2022-03-11 14:35:00,325.07,326.1,325.06,325.46,2200.0,316.0526,317.054,316.0429,316.4318,2200.0
2022-03-11 14:40:00,325.16,325.23,324.96,325.21,400.0,316.1401,316.2081,315.9456,316.1887,400.0
2022-03-11 14:45:00,324.77,325.5,324.7,325.36,2400.0,315.7609,316.4707,315.6928,316.3345,2400.0
2022-03-11 14:50:00,325.49,325.49,324.39,324.98,2627.0,316.4609,316.4609,315.3914,315.9651,2627.0
2022-03-11 14:55:00,325.2,326.0,325.11,325.87,3116.0,316.179,316.9568,316.0915,316.8304,3116.0
2022-03-11 15:00:00,325.8,325.8,325.3,325.33,1525.0,316.7623,316.7623,316.2762,316.3054,1525.0
2022-03-11 15:05:00,325.18,325.47,324.75,324.75,1308.0,316.1595,316.4415,315.7415,315.7415,1308.0
2022-03-11 15:10:00,324.77,324.81,324.27,324.27,1000.0,315.7609,315.7998,315.2748,315.2748,1000.0
2022-03-11 15:15:00,324.41,324.49,324.3,324.49,1600.0,315.4109,315.4887,315.3039,315.4887,1600.0
2022-03-11 15:20:00,324.39,324.58,324.1,324.18,2356.0,315.3914,315.5762,315.1095,315.1873,2356.0
2022-03-11 15:25:00,324.24,324.3,323.8,323.89,4217.0,315.2456,315.3039,314.8178,314.9053,4217.0
2022-03-11 15:30:00,323.92,323.92,323.46,323.73,2100.0,314.9345,314.9345,314.4872,314.7498,2100.0
2022-03-11 15:35:00,323.67,324.28,323.54,323.72,3512.0,314.6914,315.2845,314.565,314.74,3512.0
2022-03-11 15:40:00,323.63,323.91,323.14,323.54,9382.0,314.6525,314.9248,314.1761,314.565,9382.0
2022-03-11 15:45:00,323.66,323.94,323.16,323.3,12410.0,314.6817,314.9539,314.1956,314.3317,12410.0
2022-03-11 15:50:00,323.26,323.95,323.21,323.22,7722.0,314.2928,314.9636,314.2442,314.2539,7722.0
2022-03-11 15:55:00,323.29,323.99,322.45,322.48,16862.0,314.322,315.0025,313.5053,313.5344,16862.0
2022-03-14 09:30:00,324.22,326.43,323.45,324.61,5029.0,315.2262,317.3749,314.4775,315.6053,5029.0
2022-03-14 09:35:00,323.97,324.66,322.53,324.06,1389.0,314.9831,315.654,313.583,315.0706,1389.0
2022-03-14 09:40:00,323.24,325.34,322.56,325.1,3060.0,314.2733,316.3151,313.6122,316.0817,3060.0
2022-03-14 09:45:00,325.18,325.18,322.37,323.73,5889.0,316.1595,316.1595,313.4275,314.7498,5889.0
2022-03-14 09:50:00,323.03,323.4,322.0,322.55,2199.0,314.0692,314.4289,313.0677,313.6025,2199.0
2022-03-14 09:55:00,323.1,324.78,323.1,324.78,1700.0,314.1372,315.7706,314.1372,315.7706,1700.0
2022-03-14 10:00:00,324.55,325.36,323.96,325.33,3040.0,315.547,316.3345,314.9734,316.3054,3040.0
2022-03-14 10:05:00,324.74,327.62,324.74,327.31,19950.0,315.7317,318.5318,315.7317,318.2304,19950.0
2022-03-14 10:10:00,327.66,328.81,327.66,327.95,5223.0,318.5707,319.6888,318.5707,318.8527,5223.0
2022-03-14 10:15:00,328.28,330.47,328.27,330.47,7573.0,319.1735,321.3028,319.1638,321.3028,7573.0
2022-03-14 10:20:00,330.44,330.81,329.56,330.35,6265.0,321.2736,321.6334,320.418,321.1861,6265.0
2022-03-14 10:25:00,330.8,331.05,329.4,329.59,2631.0,321.6236,321.8667,320.2625,320.4472,2631.0
2022-03-14 10:30:00,329.58,330.24,328.87,329.03,2800.0,320.4375,321.0792,319.7472,319.9027,2800.0
2022-03-14 10:35:00,329.31,329.47,328.48,328.54,4314.0,320.175,320.3305,319.368,319.4263,4314.0
2022-03-14 10:40:00,328.5,328.8,327.8,328.42,1670.0,319.3874,319.6791,318.7069,319.3097,1670.0
2022-03-14 10:45:00,328.13,328.55,327.83,328.17,6450.0,319.0277,319.436,318.736,319.0666,6450.0
2022-03-14 10:50:00,327.72,329.44,327.71,329.16,2820.0,318.6291,320.3014,318.6193,320.0291,2820.0
2022-03-14 10:55:00,329.45,329.45,328.11,328.51,4993.0,320.3111,320.3111,319.0083,319.3972,4993.0
2022-03-14 11:00:00,328.41,328.51,327.99,328.06,1862.0,319.2999,319.3972,318.8916,318.9596,1862.0
2022-03-14 11:05:00,328.33,328.48,327.33,327.33,1104.0,319.2221,319.368,318.2499,318.2499,1104.0
2022-03-14 11:10:00,326.53,326.63,326.01,326.01,1167.0,317.4721,317.5693,316.9665,316.9665,1167.0
2022-03-14 11:15:00,326.48,326.72,326.48,326.49,869.0,317.4235,317.6568,317.4235,317.4332,869.0
2022-03-14 11:20:00,325.89,325.89,325.09,325.48,900.0,316.8498,316.8498,316.072,316.4512,900.0
2022-03-14 11:25:00,325.22,325.31,324.75,325.31,900.0,316.1984,316.2859,315.7415,316.2859,900.0
2022-03-14 11:30:00,325.19,325.69,324.87,325.66,1489.0,316.1693,316.6554,315.8581,316.6262,1489.0
2022-03-14 11:35:00,325.55,325.55,324.8,325.19,1100.0,316.5193,316.5193,315.7901,316.1693,1100.0
2022-03-14 11:40:00,324.76,324.94,323.53,323.55,1464.0,315.7512,315.9262,314.5553,314.5747,1464.0
2022-03-14 11:45:00,323.69,323.9,323.1,323.1,4151.0,314.7109,314.915,314.1372,314.1372,4151.0
2022-03-14 11:50:00,323.0,323.23,322.67,323.23,503.0,314.04,314.2636,313.7192,314.2636,503.0
2022-03-14 11:55:00,322.87,323.0,322.55,323.0,1154.0,313.9136,314.04,313.6025,314.04,1154.0
2022-03-14 12:00:00,323.04,323.31,322.29,322.97,7461.0,314.0789,314.3414,313.3497,314.0108,7461.0
2022-03-14 12:05:00,323.22,323.47,322.5,322.58,1210.0,314.2539,314.497,313.5539,313.6317,1210.0
2022-03-14 12:10:00,322.53,322.54,321.54,322.13,960.0,313.583,313.5928,312.6205,313.1941,960.0
2022-03-14 12:15:00,322.0,322.49,321.68,322.2,2776.0,313.0677,313.5441,312.7566,313.2622,2776.0
2022-03-14 12:20:00,321.68,322.12,321.3,321.87,10321.0,312.7566,313.1844,312.3872,312.9413,10321.0
2022-03-14 12:25:00,321.65,322.12,321.65,322.12,16700.0,312.7275,313.1844,312.7275,313.1844,16700.0
2022-03-14 12:30:00,322.46,323.0,322.4,322.72,2306.0,313.515,314.04,313.4566,313.7678,2306.0
2022-03-14 12:35:00,322.8,323.42,322.48,323.38,2200.0,313.8455,314.4484,313.5344,314.4095,2200.0
2022-03-14 12:40:00,323.61,324.59,323.43,324.18,1501.0,314.6331,315.5859,314.4581,315.1873,1501.0
2022-03-14 12:45:00,324.36,324.36,323.17,323.89,4300.0,315.3623,315.3623,314.2053,314.9053,4300.0
2022-03-14 12:50:00,323.81,323.85,323.01,323.01,9076.0,314.8275,314.8664,314.0497,314.0497,9076.0
2022-03-14 12:55:00,322.9,323.27,322.71,322.71,1485.0,313.9428,314.3025,313.758,313.758,1485.0
2022-03-14 13:00:00,322.52,322.52,321.96,322.04,1970.0,313.5733,313.5733,313.0289,313.1066,1970.0
2022-03-14 13:05:00,322.15,322.74,321.74,321.74,1800.0,313.2136,313.7872,312.815,312.815,1800.0
2022-03-14 13:10:00,321.6,321.6,320.65,320.66,1152.0,312.6788,312.6788,311.7552,311.7649,1152.0
2022-03-14 13:15:00,320.4,320.82,320.39,320.82,1065.0,311.5121,311.9205,311.5024,311.9205,1065.0
2022-03-14 13:20:00,320.89,320.89,320.26,320.68,1078.0,311.9885,311.9885,311.376,311.7844,1078.0
2022-03-14 13:25:00,320.62,320.62,319.7,319.7,900.0,311.726,311.726,310.8315,310.8315,900.0
2022-03-14 13:30:00,319.99,320.09,318.92,319.56,1708.0,311.1135,311.2107,310.0732,310.6954,1708.0
2022-03-14 13:35:00,318.99,318.99,318.39,318.6,500.0,310.1412,310.1412,309.5579,309.7621,500.0
2022-03-14 13:40:00,318.41,319.75,318.34,319.75,5375.0,309.5773,310.8802,309.5093,310.8802,5375.0
2022-03-14 13:45:00,319.75,320.0,318.77,319.55,10984.0,310.8802,311.1232,309.9273,310.6857,10984.0
2022-03-14 13:50:00,319.55,320.05,319.41,319.65,14605.0,310.6857,311.1718,310.5496,310.7829,14605.0
2022-03-14 13:55:00,319.62,319.85,318.52,318.62,1483.0,310.7538,310.9774,309.6843,309.7815,1483.0
2022-03-14 14:00:00,318.8,320.07,318.8,319.94,104353.0,309.9565,311.1913,309.9565,311.0649,104353.0
2022-03-14 14:05:00,320.18,320.34,319.79,319.79,900.0,311.2982,311.4538,310.919,310.919,900.0
2022-03-14 14:10:00,320.13,320.14,319.25,319.25,600.0,311.2496,311.2593,310.394,310.394,600.0
2022-03-14 14:15:00,319.43,319.43,318.94,319.16,1132.0,310.569,310.569,310.0926,310.3065,1132.0
2022-03-14 14:20:00,319.36,319.39,319.14,319.14,600.0,310.501,310.5301,310.2871,310.2871,600.0
2022-03-14 14:25:00,319.13,319.46,318.8,319.46,5333.0,310.2774,310.5982,309.9565,310.5982,5333.0
2022-03-14 14:30:00,319.44,320.53,319.43,320.31,2874.0,310.5788,311.6385,310.569,311.4246,2874.0
2022-03-14 14:35:00,320.5,321.0,320.43,320.71,7920.0,311.6094,312.0955,311.5413,311.8135,7920.0
2022-03-14 14:40:00,320.77,320.77,320.11,320.22,936.0,311.8719,311.8719,311.2302,311.3371,936.0
2022-03-14 14:45:00,319.93,320.23,319.0,319.28,3432.0,311.0552,311.3468,310.151,310.4232,3432.0
2022-03-14 14:50:00,318.95,319.87,318.95,319.87,802.0,310.1023,310.9968,310.1023,310.9968,802.0
2022-03-14 14:55:00,320.44,320.61,319.32,320.0,3493.0,311.551,311.7163,310.4621,311.1232,3493.0
2022-03-14 15:00:00,319.88,321.02,319.88,320.68,2507.0,311.0066,312.1149,311.0066,311.7844,2507.0
2022-03-14 15:05:00,320.7,320.7,319.43,319.77,1250.0,311.8038,311.8038,310.569,310.8996,1250.0
2022-03-14 15:10:00,320.17,321.43,320.17,321.43,1744.0,311.2885,312.5136,311.2885,312.5136,1744.0
2022-03-14 15:15:00,320.86,321.7,320.85,321.33,1464.0,311.9594,312.7761,311.9496,312.4163,1464.0
2022-03-14 15:20:00,321.12,321.85,321.12,321.47,3301.0,312.2122,312.9219,312.2122,312.5524,3301.0
2022-03-14 15:25:00,321.79,321.83,320.7,320.86,2498.0,312.8636,312.9025,311.8038,311.9594,2498.0
2022-03-14 15:30:00,320.68,320.68,319.63,320.0,5114.0,311.7844,311.7844,310.7635,311.1232,5114.0
2022-03-14 15:35:00,320.12,320.12,319.24,320.02,5185.0,311.2399,311.2399,310.3843,311.1427,5185.0
2022-03-14 15:40:00,319.77,320.19,318.91,319.39,13179.0,310.8996,311.308,310.0635,310.5301,13179.0
2022-03-14 15:45:00,319.54,320.05,319.06,319.33,8410.0,310.676,311.1718,310.2093,310.4718,8410.0
2022-03-14 15:50:00,319.11,319.62,318.79,318.98,9801.0,310.2579,310.7538,309.9468,310.1315,9801.0
2022-03-14 15:55:00,319.26,320.44,319.17,319.8,37418.0,310.4037,311.551,310.3162,310.9288,37418.0
2022-03-15 09:30:00,321.0,324.41,321.0,323.92,19484.0,312.0955,315.4109,312.0955,314.9345,19484.0
2022-03-15 09:35:00,323.73,323.73,322.4,322.59,1400.0,314.7498,314.7498,313.4566,313.6414,1400.0
2022-03-15 09:40:00,323.41,323.41,320.3,320.87,4800.0,314.4386,314.4386,311.4149,311.9691,4800.0
2022-03-15 09:45:00,321.02,322.2,320.82,322.2,3785.0,312.1149,313.2622,311.9205,313.2622,3785.0
2022-03-15 09:50:00,322.3,323.02,322.29,322.38,1700.0,313.3594,314.0594,313.3497,313.4372,1700.0
2022-03-15 09:55:00,322.32,324.53,322.18,324.08,7015.0,313.3789,315.5276,313.2427,315.09,7015.0
2022-03-15 10:00:00,323.7,326.28,323.18,325.98,12113.0,314.7206,317.229,314.215,316.9373,12113.0
2022-03-15 10:05:00,325.87,326.27,324.98,324.99,15242.0,316.8304,317.2193,315.9651,315.9748,15242.0
2022-03-15 10:10:00,325.12,325.16,324.22,324.73,5915.0,316.1012,316.1401,315.2262,315.722,5915.0
2022-03-15 10:15:00,324.43,325.46,324.43,325.1,2838.0,315.4303,316.4318,315.4303,316.0817,2838.0
2022-03-15 10:20:00,325.84,326.12,325.21,326.06,2272.0,316.8012,317.0735,316.1887,317.0151,2272.0
2022-03-15 10:25:00,326.38,328.31,326.04,327.82,7733.0,317.3262,319.2027,316.9957,318.7263,7733.0
2022-03-15 10:30:00,328.48,329.8,328.48,328.76,5821.0,319.368,320.6514,319.368,319.6402,5821.0
2022-03-15 10:35:00,329.0,329.2,328.53,329.08,1616.0,319.8736,320.068,319.4166,319.9513,1616.0
2022-03-15 10:40:00,329.35,329.86,329.2,329.75,1809.0,320.2139,320.7097,320.068,320.6028,1809.0
2022-03-15 10:45:00,329.78,331.13,329.78,330.78,10603.0,320.6319,321.9445,320.6319,321.6042,10603.0
2022-03-15 10:50:00,330.96,331.04,329.02,329.36,2244.0,321.7792,321.857,319.893,320.2236,2244.0
2022-03-15 10:55:00,329.4,329.4,327.31,327.6,2337.0,320.2625,320.2625,318.2304,318.5124,2337.0
2022-03-15 11:00:00,327.69,327.69,326.93,327.51,1902.0,318.5999,318.5999,317.861,318.4249,1902.0
2022-03-15 11:05:00,327.52,327.68,327.29,327.33,1970.0,318.4346,318.5902,318.211,318.2499,1970.0
2022-03-15 11:10:00,327.41,327.41,326.63,327.09,3700.0,318.3277,318.3277,317.5693,318.0165,3700.0
2022-03-15 11:15:00,326.75,326.85,325.48,325.73,1517.0,317.686,317.7832,316.4512,316.6943,1517.0
2022-03-15 11:20:00,326.33,326.46,325.43,325.43,674.0,317.2776,317.404,316.4026,316.4026,674.0
2022-03-15 11:25:00,326.11,326.21,325.66,325.93,1164.0,317.0637,317.161,316.6262,316.8887,1164.0
2022-03-15 11:30:00,326.11,326.63,326.01,326.63,788.0,317.0637,317.5693,316.9665,317.5693,788.0
2022-03-15 11:35:00,326.43,326.46,326.26,326.26,500.0,317.3749,317.404,317.2096,317.2096,500.0
2022-03-15 11:40:00,325.88,326.17,325.6,325.72,1667.0,316.8401,317.1221,316.5679,316.6845,1667.0
2022-03-15 11:45:00,325.4,326.08,325.4,325.73,1700.0,316.3734,317.0346,316.3734,316.6943,1700.0
2022-03-15 11:50:00,326.07,326.43,324.44,324.45,1419.0,317.0248,317.3749,315.4401,315.4498,1419.0
2022-03-15 11:55:00,324.33,324.5,323.75,324.18,3360.0,315.3331,315.4984,314.7692,315.1873,3360.0
2022-03-15 12:00:00,323.78,323.92,323.05,323.92,1530.0,314.7984,314.9345,314.0886,314.9345,1530.0
2022-03-15 12:05:00,323.66,324.58,323.66,324.58,1100.0,314.6817,315.5762,314.6817,315.5762,1100.0
2022-03-15 12:10:00,324.25,324.61,324.09,324.61,2270.0,315.2553,315.6053,315.0998,315.6053,2270.0
2022-03-15 12:15:00,324.69,325.64,324.69,325.64,1600.0,315.6831,316.6068,315.6831,316.6068,1600.0
2022-03-15 12:20:00,325.56,325.81,325.0,325.34,2065.0,316.529,316.7721,315.9845,316.3151,2065.0
2022-03-15 12:25:00,325.66,326.94,325.66,326.54,5922.0,316.6262,317.8707,316.6262,317.4818,5922.0
2022-03-15 12:30:00,326.54,327.13,326.47,327.1,2023.0,317.4818,318.0554,317.4137,318.0263,2023.0
2022-03-15 12:35:00,327.29,327.52,326.76,327.09,1100.0,318.211,318.4346,317.6957,318.0165,1100.0
2022-03-15 12:40:00,326.89,326.89,326.23,326.24,602.0,317.8221,317.8221,317.1804,317.1901,602.0
2022-03-15 12:45:00,326.34,326.73,325.93,325.93,1134.0,317.2874,317.6665,316.8887,316.8887,1134.0
2022-03-15 12:50:00,325.8,325.94,325.68,325.68,2708.0,316.7623,316.8984,316.6457,316.6457,2708.0
2022-03-15 12:55:00,326.0,326.81,326.0,326.65,2542.0,316.9568,317.7443,316.9568,317.5888,2542.0
2022-03-15 13:00:00,326.71,327.54,326.7,327.54,1363.0,317.6471,318.4541,317.6374,318.4541,1363.0
2022-03-15 13:05:00,327.21,327.21,326.11,326.11,1254.0,318.1332,318.1332,317.0637,317.0637,1254.0
2022-03-15 13:10:00,325.74,325.76,325.21,325.21,1600.0,316.704,316.7234,316.1887,316.1887,1600.0
2022-03-15 13:15:00,325.31,325.38,325.2,325.37,528.0,316.2859,316.354,316.179,316.3443,528.0
2022-03-15 13:20:00,325.36,325.76,325.25,325.76,2601.0,316.3345,316.7234,316.2276,316.7234,2601.0
2022-03-15 13:25:00,326.18,326.18,325.79,325.8,1401.0,317.1318,317.1318,316.7526,316.7623,1401.0
2022-03-15 13:30:00,324.82,325.77,324.82,325.61,816.0,315.8095,316.7332,315.8095,316.5776,816.0
2022-03-15 13:35:00,325.66,326.0,325.32,325.32,1521.0,316.6262,316.9568,316.2956,316.2956,1521.0
2022-03-15 13:40:00,325.38,325.61,325.18,325.45,804.0,316.354,316.5776,316.1595,316.422,804.0
2022-03-15 13:45:00,325.28,325.46,325.14,325.22,1403.0,316.2568,316.4318,316.1206,316.1984,1403.0
2022-03-15 13:50:00,325.31,326.27,325.31,325.86,4197.0,316.2859,317.2193,316.2859,316.8207,4197.0
2022-03-15 13:55:00,326.33,326.69,326.33,326.69,803.0,317.2776,317.6276,317.2776,317.6276,803.0
2022-03-15 14:00:00,326.88,326.88,325.84,325.84,3464.0,317.8124,317.8124,316.8012,316.8012,3464.0
2022-03-15 14:05:00,325.86,326.29,325.59,326.15,1700.0,316.8207,317.2387,316.5582,317.1026,1700.0
2022-03-15 14:10:00,326.3,326.3,325.6,325.69,1300.0,317.2485,317.2485,316.5679,316.6554,1300.0
2022-03-15 14:15:00,325.7,325.9,324.85,324.85,2181.0,316.6651,316.8596,315.8387,315.8387,2181.0
2022-03-15 14:20:00,324.81,325.28,324.64,324.67,1963.0,315.7998,316.2568,315.6345,315.6637,1963.0
2022-03-15 14:25:00,324.81,324.98,324.09,324.09,3500.0,315.7998,315.9651,315.0998,315.0998,3500.0
2022-03-15 14:30:00,323.89,324.41,323.69,324.29,2300.0,314.9053,315.4109,314.7109,315.2942,2300.0
2022-03-15 14:35:00,324.52,324.52,323.86,324.15,2204.0,315.5178,315.5178,314.8761,315.1581,2204.0
2022-03-15 14:40:00,324.44,324.73,323.92,324.41,13994.0,315.4401,315.722,314.9345,315.4109,13994.0
2022-03-15 14:45:00,324.35,325.76,324.23,325.76,4400.0,315.3526,316.7234,315.2359,316.7234,4400.0
2022-03-15 14:50:00,325.8,326.52,325.23,325.54,2513.0,316.7623,317.4624,316.2081,316.5095,2513.0
2022-03-15 14:55:00,325.5,326.55,325.43,326.38,950.0,316.4707,317.4915,316.4026,317.3262,950.0
2022-03-15 15:00:00,326.08,326.43,326.07,326.43,1362.0,317.0346,317.3749,317.0248,317.3749,1362.0
2022-03-15 15:05:00,326.5,327.14,325.97,326.06,9580.0,317.4429,318.0652,316.9276,317.0151,9580.0
2022-03-15 15:10:00,326.49,326.62,326.3,326.3,1000.0,317.4332,317.5596,317.2485,317.2485,1000.0
2022-03-15 15:15:00,326.45,327.5,326.45,327.29,1700.0,317.3943,318.4152,317.3943,318.211,1700.0
2022-03-15 15:20:00,327.13,327.87,326.97,327.63,1902.0,318.0554,318.7749,317.8999,318.5416,1902.0
2022-03-15 15:25:00,327.71,327.86,327.61,327.86,1456.0,318.6193,318.7652,318.5221,318.7652,1456.0
2022-03-15 15:30:00,328.04,328.67,327.99,328.12,3868.0,318.9402,319.5527,318.8916,319.018,3868.0
2022-03-15 15:35:00,327.96,328.25,327.72,328.11,4835.0,318.8624,319.1444,318.6291,319.0083,4835.0
2022-03-15 15:40:00,328.07,328.34,327.54,328.06,3965.0,318.9694,319.2319,318.4541,318.9596,3965.0
2022-03-15 15:45:00,328.1,328.64,327.67,328.47,5377.0,318.9985,319.5235,318.5805,319.3583,5377.0
2022-03-15 15:50:00,328.88,329.25,328.49,328.67,8208.0,319.7569,320.1166,319.3777,319.5527,8208.0
2022-03-15 15:55:00,328.51,328.74,327.86,328.47,32535.0,319.3972,319.6208,318.7652,319.3583,32535.0
2022-03-16 09:30:00,329.76,335.37,329.76,335.37,8472.0,320.6125,326.0669,320.6125,326.0669,8472.0
2022-03-16 09:35:00,335.39,336.89,335.12,335.82,2729.0,326.0863,327.5447,325.8238,326.5044,2729.0
2022-03-16 09:40:00,336.53,337.07,336.23,336.68,4674.0,327.1947,327.7197,326.903,327.3405,4674.0
2022-03-16 09:45:00,336.52,337.89,336.03,337.16,8350.0,327.185,328.517,326.7086,327.8072,8350.0
2022-03-16 09:50:00,336.31,336.61,335.04,335.25,2015.0,326.9808,327.2725,325.746,325.9502,2015.0
2022-03-16 09:55:00,336.02,336.36,334.9,334.9,3069.0,326.6988,327.0294,325.6099,325.6099,3069.0
2022-03-16 10:00:00,335.1,335.25,333.89,334.31,2167.0,325.8043,325.9502,324.6279,325.0363,2167.0
2022-03-16 10:05:00,334.75,334.76,333.5,333.5,3379.0,325.4641,325.4738,324.2487,324.2487,3379.0
2022-03-16 10:10:00,333.94,335.65,333.94,335.23,11580.0,324.6765,326.3391,324.6765,325.9307,11580.0
2022-03-16 10:15:00,335.76,337.99,335.59,337.5,6072.0,326.446,328.6142,326.2808,328.1378,6072.0
2022-03-16 10:20:00,337.5,338.54,337.5,338.43,4152.0,328.1378,329.1489,328.1378,329.042,4152.0
2022-03-16 10:25:00,338.38,338.5,337.71,338.24,6319.0,328.9934,329.11,328.3419,328.8572,6319.0
2022-03-16 10:30:00,338.05,338.49,337.77,337.77,5699.0,328.6725,329.1003,328.4003,328.4003,5699.0
2022-03-16 10:35:00,337.69,337.73,336.74,337.5,3969.0,328.3225,328.3614,327.3989,328.1378,3969.0
2022-03-16 10:40:00,337.56,337.56,335.76,336.29,4383.0,328.1961,328.1961,326.446,326.9613,4383.0
2022-03-16 10:45:00,336.26,336.52,335.88,336.47,3382.0,326.9322,327.185,326.5627,327.1363,3382.0
2022-03-16 10:50:00,336.49,336.6,335.29,335.61,3961.0,327.1558,327.2627,325.9891,326.3002,3961.0
2022-03-16 10:55:00,335.8,335.81,335.07,335.66,4685.0,326.4849,326.4947,325.7752,326.3488,4685.0
2022-03-16 11:00:00,335.66,335.92,333.92,334.55,6366.0,326.3488,326.6016,324.6571,325.2696,6366.0
2022-03-16 11:05:00,335.0,335.21,334.73,335.21,2500.0,325.7071,325.9113,325.4446,325.9113,2500.0
2022-03-16 11:10:00,335.38,336.44,335.38,336.27,1200.0,326.0766,327.1072,326.0766,326.9419,1200.0
2022-03-16 11:15:00,335.97,336.17,335.88,335.88,600.0,326.6502,326.8447,326.5627,326.5627,600.0
2022-03-16 11:20:00,336.26,336.26,335.61,336.01,1000.0,326.9322,326.9322,326.3002,326.6891,1000.0
2022-03-16 11:25:00,336.05,336.19,335.56,336.19,7540.0,326.728,326.8641,326.2516,326.8641,7540.0
2022-03-16 11:30:00,336.26,337.23,336.26,337.17,1390.0,326.9322,327.8753,326.9322,327.8169,1390.0
2022-03-16 11:35:00,337.32,337.61,336.93,337.32,6700.0,327.9628,328.2447,327.5836,327.9628,6700.0
2022-03-16 11:40:00,337.53,337.54,336.82,337.3,5085.0,328.1669,328.1767,327.4766,327.9433,5085.0
2022-03-16 11:45:00,337.22,337.62,336.85,337.62,2700.0,327.8655,328.2544,327.5058,328.2544,2700.0
2022-03-16 11:50:00,337.49,338.63,337.36,338.63,8445.0,328.1281,329.2364,328.0017,329.2364,8445.0
2022-03-16 11:55:00,338.5,339.53,338.5,339.53,3613.0,329.11,330.1115,329.11,330.1115,3613.0
2022-03-16 12:00:00,339.5,339.81,339.34,339.41,2710.0,330.0823,330.3837,329.9267,329.9948,2710.0
2022-03-16 12:05:00,339.37,339.56,338.9,339.29,5055.0,329.9559,330.1406,329.4989,329.8781,5055.0
2022-03-16 12:10:00,339.35,339.46,339.06,339.46,2600.0,329.9365,330.0434,329.6545,330.0434,2600.0
2022-03-16 12:15:00,339.41,339.78,339.18,339.56,9196.0,329.9948,330.3545,329.7712,330.1406,9196.0
2022-03-16 12:20:00,339.56,339.75,339.42,339.6,4515.0,330.1406,330.3254,330.0045,330.1795,4515.0
2022-03-16 12:25:00,339.59,339.85,339.4,339.85,5565.0,330.1698,330.4226,329.9851,330.4226,5565.0
2022-03-16 12:30:00,339.68,340.5,339.63,340.23,6217.0,330.2573,331.0546,330.2087,330.792,6217.0
2022-03-16 12:35:00,339.74,340.15,339.58,339.58,2609.0,330.3156,330.7143,330.1601,330.1601,2609.0
2022-03-16 12:40:00,339.6,340.36,339.57,339.9,17208.0,330.1795,330.9184,330.1504,330.4712,17208.0
2022-03-16 12:45:00,339.74,339.92,339.23,339.24,9215.0,330.3156,330.4906,329.8198,329.8295,9215.0
2022-03-16 12:50:00,339.25,340.3,339.0,340.21,6456.0,329.8392,330.8601,329.5962,330.7726,6456.0
2022-03-16 12:55:00,340.4,340.49,339.4,339.66,3442.0,330.9573,331.0448,329.9851,330.2379,3442.0
2022-03-16 13:00:00,339.97,340.37,339.69,340.06,4029.0,330.5393,330.9282,330.267,330.6268,4029.0
2022-03-16 13:05:00,340.06,340.17,339.39,339.56,5278.0,330.6268,330.7337,329.9753,330.1406,5278.0
2022-03-16 13:10:00,339.55,339.55,337.64,338.56,1900.0,330.1309,330.1309,328.2739,329.1684,1900.0
2022-03-16 13:15:00,338.79,339.5,338.56,339.2,7984.0,329.392,330.0823,329.1684,329.7906,7984.0
2022-03-16 13:20:00,339.2,339.86,339.11,339.66,8675.0,329.7906,330.4323,329.7031,330.2379,8675.0
2022-03-16 13:25:00,339.5,340.01,339.5,339.87,1020.0,330.0823,330.5781,330.0823,330.442,1020.0
2022-03-16 13:30:00,340.07,340.48,339.61,340.11,3537.0,330.6365,331.0351,330.1892,330.6754,3537.0
2022-03-16 13:35:00,339.98,340.18,339.97,340.04,757.0,330.549,330.7434,330.5393,330.6073,757.0
2022-03-16 13:40:00,339.9,340.15,339.52,339.93,7618.0,330.4712,330.7143,330.1017,330.5004,7618.0
2022-03-16 13:45:00,339.74,339.98,339.43,339.52,1445.0,330.3156,330.549,330.0142,330.1017,1445.0
2022-03-16 13:50:00,339.68,339.74,338.79,339.21,665.0,330.2573,330.3156,329.392,329.8003,665.0
2022-03-16 13:55:00,339.08,339.56,339.08,339.3,1315.0,329.6739,330.1406,329.6739,329.8878,1315.0
2022-03-16 14:00:00,339.29,339.29,337.34,337.66,2515.0,329.8781,329.8781,327.9822,328.2933,2515.0
2022-03-16 14:05:00,337.36,337.42,335.76,335.77,6057.0,328.0017,328.06,326.446,326.4558,6057.0
2022-03-16 14:10:00,335.39,335.95,334.23,334.24,9824.0,326.0863,326.6308,324.9585,324.9682,9824.0
2022-03-16 14:15:00,334.24,336.14,334.04,335.94,4786.0,324.9682,326.8155,324.7738,326.621,4786.0
2022-03-16 14:20:00,336.43,336.43,334.73,334.73,3768.0,327.0975,327.0975,325.4446,325.4446,3768.0
2022-03-16 14:25:00,334.6,334.6,331.85,332.16,9662.0,325.3182,325.3182,322.6445,322.9459,9662.0
2022-03-16 14:30:00,332.16,332.16,330.18,330.77,7390.0,322.9459,322.9459,321.0208,321.5945,7390.0
2022-03-16 14:35:00,331.39,333.04,331.3,333.04,5447.0,322.1973,323.8015,322.1098,323.8015,5447.0
2022-03-16 14:40:00,333.4,334.64,333.06,334.39,10478.0,324.1515,325.3571,323.8209,325.114,10478.0
2022-03-16 14:45:00,334.19,334.55,333.12,333.21,8656.0,324.9196,325.2696,323.8793,323.9668,8656.0
2022-03-16 14:50:00,333.57,334.05,332.94,333.79,6230.0,324.3168,324.7835,323.7043,324.5307,6230.0
2022-03-16 14:55:00,333.55,334.39,332.84,332.96,6392.0,324.2973,325.114,323.607,323.7237,6392.0
2022-03-16 15:00:00,332.8,333.7,332.67,333.57,7162.0,323.5682,324.4432,323.4418,324.3168,7162.0
2022-03-16 15:05:00,333.62,333.99,332.01,332.32,5830.0,324.3654,324.7251,322.8001,323.1015,5830.0
2022-03-16 15:10:00,332.7,333.22,332.08,332.97,4968.0,323.4709,323.9765,322.8681,323.7334,4968.0
2022-03-16 15:15:00,332.74,333.89,332.41,333.89,4200.0,323.5098,324.6279,323.189,324.6279,4200.0
2022-03-16 15:20:00,334.1,334.89,333.85,334.55,6053.0,324.8321,325.6002,324.589,325.2696,6053.0
2022-03-16 15:25:00,334.96,335.24,334.71,335.23,6228.0,325.6682,325.9405,325.4252,325.9307,6228.0
2022-03-16 15:30:00,335.21,335.26,334.23,334.52,4465.0,325.9113,325.9599,324.9585,325.2404,4465.0
2022-03-16 15:35:00,334.58,334.58,334.25,334.41,3759.0,325.2988,325.2988,324.9779,325.1335,3759.0
2022-03-16 15:40:00,334.57,334.78,333.89,334.45,6023.0,325.2891,325.4932,324.6279,325.1724,6023.0
2022-03-16 15:45:00,334.52,336.59,334.15,336.59,14642.0,325.2404,327.253,324.8807,327.253,14642.0
2022-03-16 15:50:00,336.34,337.52,336.28,337.09,23764.0,327.01,328.1572,326.9516,327.7391,23764.0
2022-03-16 15:55:00,337.27,337.87,337.06,337.85,30738.0,327.9142,328.4975,327.71,328.4781,30738.0
2022-03-17 09:30:00,333.56,336.0,333.56,336.0,5130.0,324.3071,326.6794,324.3071,326.6794,5130.0
2022-03-17 09:35:00,335.54,335.85,333.89,335.21,1803.0,326.2321,326.5335,324.6279,325.9113,1803.0
2022-03-17 09:40:00,334.99,336.03,333.06,336.03,400.0,325.6974,326.7086,323.8209,326.7086,400.0
2022-03-17 09:45:00,336.04,336.87,336.04,336.08,1000.0,326.7183,327.5252,326.7183,326.7572,1000.0
2022-03-17 09:50:00,337.17,337.63,336.22,337.05,1038.0,327.8169,328.2642,326.8933,327.7003,1038.0
2022-03-17 09:55:00,337.12,337.71,336.12,337.16,4125.0,327.7683,328.3419,326.7961,327.8072,4125.0
2022-03-17 10:00:00,337.79,337.99,336.79,337.38,6100.0,328.4197,328.6142,327.4475,328.0211,6100.0
2022-03-17 10:05:00,337.59,339.0,337.59,339.0,7205.0,328.2253,329.5962,328.2253,329.5962,7205.0
2022-03-17 10:10:00,338.61,338.64,336.7,336.71,3986.0,329.217,329.2461,327.36,327.3697,3986.0
2022-03-17 10:15:00,336.98,337.96,336.82,337.59,1800.0,327.6322,328.585,327.4766,328.2253,1800.0
2022-03-17 10:20:00,337.61,338.53,337.59,338.37,3567.0,328.2447,329.1392,328.2253,328.9836,3567.0
2022-03-17 10:25:00,338.15,339.47,337.98,339.47,2300.0,328.7697,330.0531,328.6045,330.0531,2300.0
2022-03-17 10:30:00,339.18,340.35,339.01,339.78,5987.0,329.7712,330.9087,329.6059,330.3545,5987.0
2022-03-17 10:35:00,339.66,340.35,339.32,340.35,5661.0,330.2379,330.9087,329.9073,330.9087,5661.0
2022-03-17 10:40:00,340.88,340.96,339.88,340.63,3618.0,331.424,331.5018,330.4518,331.1809,3618.0
2022-03-17 10:45:00,340.86,341.26,339.56,340.28,4503.0,331.4046,331.7935,330.1406,330.8407,4503.0
2022-03-17 10:50:00,340.4,340.92,340.14,340.53,6811.0,330.9573,331.4629,330.7045,331.0837,6811.0
2022-03-17 10:55:00,340.51,341.63,340.5,341.63,2873.0,331.0643,332.1532,331.0546,332.1532,2873.0
2022-03-17 11:00:00,341.48,341.84,340.79,341.76,9971.0,332.0074,332.3574,331.3365,332.2796,9971.0
2022-03-17 11:05:00,341.31,342.43,341.31,342.41,3726.0,331.8421,332.931,331.8421,332.9116,3726.0
2022-03-17 11:10:00,342.24,342.6,341.85,342.42,8779.0,332.7463,333.0963,332.3671,332.9213,8779.0
2022-03-17 11:15:00,342.41,342.55,341.98,342.35,3079.0,332.9116,333.0477,332.4935,332.8532,3079.0
2022-03-17 11:20:00,342.38,342.88,342.3,342.79,3639.0,332.8824,333.3685,332.8046,333.281,3639.0
2022-03-17 11:25:00,342.66,342.97,341.93,342.32,2700.0,333.1546,333.456,332.4449,332.8241,2700.0
2022-03-17 11:30:00,342.06,342.78,342.02,342.41,1600.0,332.5713,333.2713,332.5324,332.9116,1600.0
2022-03-17 11:35:00,342.38,343.0,342.35,342.94,2012.0,332.8824,333.4852,332.8532,333.4269,2012.0
2022-03-17 11:40:00,342.83,343.12,342.59,342.88,2280.0,333.3199,333.6019,333.0866,333.3685,2280.0
2022-03-17 11:45:00,342.84,343.07,342.64,342.98,3700.0,333.3296,333.5533,333.1352,333.4658,3700.0
2022-03-17 11:50:00,343.06,343.95,343.06,343.95,2860.0,333.5435,334.4089,333.5435,334.4089,2860.0
2022-03-17 11:55:00,343.9,343.9,343.13,343.77,8285.0,334.3602,334.3602,333.6116,334.2338,8285.0
2022-03-17 12:00:00,343.8,344.75,343.8,344.4,2456.0,334.263,335.1867,334.263,334.8464,2456.0
2022-03-17 12:05:00,344.57,344.78,344.21,344.78,938.0,335.0117,335.2158,334.6616,335.2158,938.0
2022-03-17 12:10:00,344.52,344.71,344.36,344.52,2811.0,334.963,335.1478,334.8075,334.963,2811.0
2022-03-17 12:15:00,344.23,344.94,343.83,344.2,4489.0,334.6811,335.3714,334.2922,334.6519,4489.0
2022-03-17 12:20:00,344.47,345.76,344.47,345.44,4510.0,334.9144,336.1686,334.9144,335.8575,4510.0
2022-03-17 12:25:00,345.44,345.65,345.0,345.34,3670.0,335.8575,336.0617,335.4297,335.7603,3670.0
2022-03-17 12:30:00,345.29,345.43,344.98,345.15,2350.0,335.7117,335.8478,335.4103,335.5756,2350.0
2022-03-17 12:35:00,345.12,345.2,344.7,344.79,1100.0,335.5464,335.6242,335.138,335.2255,1100.0
2022-03-17 12:40:00,344.4,344.77,344.01,344.01,2800.0,334.8464,335.2061,334.4672,334.4672,2800.0
2022-03-17 12:45:00,343.83,344.32,343.69,344.32,3628.0,334.2922,334.7686,334.1561,334.7686,3628.0
2022-03-17 12:50:00,344.26,344.74,344.26,344.59,1306.0,334.7103,335.1769,334.7103,335.0311,1306.0
2022-03-17 12:55:00,344.78,345.07,344.64,344.95,750.0,335.2158,335.4978,335.0797,335.3811,750.0
2022-03-17 13:00:00,344.94,345.21,344.71,345.01,1500.0,335.3714,335.6339,335.1478,335.4394,1500.0
2022-03-17 13:05:00,344.79,345.49,344.79,345.49,2098.0,335.2255,335.9061,335.2255,335.9061,2098.0
2022-03-17 13:10:00,345.68,345.88,345.28,345.48,2769.0,336.0909,336.2853,335.702,335.8964,2769.0
2022-03-17 13:15:00,345.38,345.38,345.05,345.05,1005.0,335.7992,335.7992,335.4783,335.4783,1005.0
2022-03-17 13:20:00,345.16,345.26,344.7,345.1,1209.0,335.5853,335.6825,335.138,335.5269,1209.0
2022-03-17 13:25:00,345.11,345.96,345.03,345.78,1769.0,335.5367,336.3631,335.4589,336.1881,1769.0
2022-03-17 13:30:00,345.77,346.31,345.66,346.19,4301.0,336.1784,336.7034,336.0714,336.5867,4301.0
2022-03-17 13:35:00,346.14,346.88,345.99,346.74,8709.0,336.5381,337.2576,336.3923,337.1215,8709.0
2022-03-17 13:40:00,346.74,347.16,346.26,346.53,3502.0,337.1215,337.5298,336.6548,336.9173,3502.0
2022-03-17 13:45:00,346.63,346.66,346.24,346.25,1359.0,337.0145,337.0437,336.6353,336.645,1359.0
2022-03-17 13:50:00,346.45,346.77,346.4,346.4,900.0,336.8395,337.1506,336.7909,336.7909,900.0
2022-03-17 13:55:00,346.38,346.71,345.76,345.8,2857.0,336.7714,337.0923,336.1686,336.2075,2857.0
2022-03-17 14:00:00,345.83,345.95,345.6,345.78,4802.0,336.2367,336.3534,336.0131,336.1881,4802.0
2022-03-17 14:05:00,345.68,345.8,345.17,345.17,3500.0,336.0909,336.2075,335.595,335.595,3500.0
2022-03-17 14:10:00,345.15,345.25,344.1,344.1,3474.0,335.5756,335.6728,334.5547,334.5547,3474.0
2022-03-17 14:15:00,344.24,344.65,343.72,344.41,6401.0,334.6908,335.0894,334.1852,334.8561,6401.0
2022-03-17 14:20:00,344.33,345.0,344.24,344.7,2156.0,334.7783,335.4297,334.6908,335.138,2156.0
2022-03-17 14:25:00,344.75,345.04,344.0,344.0,9551.0,335.1867,335.4686,334.4575,334.4575,9551.0
2022-03-17 14:30:00,344.0,345.09,344.0,344.82,3800.0,334.4575,335.5172,334.4575,335.2547,3800.0
2022-03-17 14:35:00,344.97,345.25,344.85,344.92,1900.0,335.4006,335.6728,335.2839,335.3519,1900.0
2022-03-17 14:40:00,344.73,344.86,344.41,344.81,2991.0,335.1672,335.2936,334.8561,335.245,2991.0
2022-03-17 14:45:00,344.94,345.19,344.78,345.18,2200.0,335.3714,335.6145,335.2158,335.6047,2200.0
2022-03-17 14:50:00,345.36,345.59,345.26,345.59,1851.0,335.7797,336.0034,335.6825,336.0034,1851.0
2022-03-17 14:55:00,345.62,345.62,345.29,345.52,3640.0,336.0325,336.0325,335.7117,335.9353,3640.0
2022-03-17 15:00:00,345.35,345.55,345.33,345.53,3465.0,335.77,335.9645,335.7506,335.945,3465.0
2022-03-17 15:05:00,345.6,345.74,345.4,345.57,3701.0,336.0131,336.1492,335.8186,335.9839,3701.0
2022-03-17 15:10:00,345.71,345.71,345.1,345.37,5301.0,336.12,336.12,335.5269,335.7895,5301.0
2022-03-17 15:15:00,345.26,345.67,345.24,345.48,5358.0,335.6825,336.0811,335.6631,335.8964,5358.0
2022-03-17 15:20:00,345.6,345.75,345.23,345.5,6611.0,336.0131,336.1589,335.6533,335.9159,6611.0
2022-03-17 15:25:00,345.42,345.83,345.42,345.65,6208.0,335.8381,336.2367,335.8381,336.0617,6208.0
2022-03-17 15:30:00,345.75,346.01,345.53,345.59,8473.0,336.1589,336.4117,335.945,336.0034,8473.0
2022-03-17 15:35:00,345.71,346.18,345.65,345.91,13638.0,336.12,336.577,336.0617,336.3145,13638.0
2022-03-17 15:40:00,346.0,346.5,345.93,345.99,5767.0,336.402,336.8881,336.3339,336.3923,5767.0
2022-03-17 15:45:00,345.86,348.3,345.64,347.31,21009.0,336.2659,338.6382,336.052,337.6756,21009.0
2022-03-17 15:50:00,347.23,347.6,346.75,347.03,30781.0,337.5979,337.9576,337.1312,337.4034,30781.0
2022-03-17 15:55:00,347.12,347.26,346.24,346.78,72575.0,337.4909,337.627,336.6353,337.1603,72575.0
2022-03-18 09:30:00,342.44,345.98,342.44,345.76,53350.0,332.9407,336.3825,332.9407,336.1686,53350.0
2022-03-18 09:35:00,346.69,349.46,345.0,345.42,4727.0,337.0728,339.766,335.4297,335.8381,4727.0
2022-03-18 09:40:00,344.28,346.2,344.21,344.55,2471.0,334.7297,336.5964,334.6616,334.9922,2471.0
2022-03-18 09:45:00,344.46,344.56,343.83,344.23,2231.0,334.9047,335.0019,334.2922,334.6811,2231.0
2022-03-18 09:50:00,344.49,344.5,343.33,343.89,1920.0,334.9339,334.9436,333.806,334.3505,1920.0
2022-03-18 09:55:00,343.82,344.37,343.66,344.12,3800.0,334.2825,334.8172,334.1269,334.5741,3800.0
2022-03-18 10:00:00,343.77,345.04,343.52,344.39,6101.0,334.2338,335.4686,333.9908,334.8366,6101.0
2022-03-18 10:05:00,344.65,344.71,344.0,344.42,1578.0,335.0894,335.1478,334.4575,334.8658,1578.0
2022-03-18 10:10:00,344.4,344.5,343.54,343.54,5233.0,334.8464,334.9436,334.0102,334.0102,5233.0
2022-03-18 10:15:00,343.5,343.5,342.31,343.16,2949.0,333.9713,333.9713,332.8143,333.6408,2949.0
2022-03-18 10:20:00,343.4,344.24,343.08,344.24,23233.0,333.8741,334.6908,333.563,334.6908,23233.0
2022-03-18 10:25:00,344.6,344.65,343.54,343.54,4901.0,335.0408,335.0894,334.0102,334.0102,4901.0
2022-03-18 10:30:00,343.48,343.7,342.9,342.9,1053.0,333.9519,334.1658,333.388,333.388,1053.0
2022-03-18 10:35:00,342.33,342.79,342.0,342.66,3150.0,332.8338,333.281,332.5129,333.1546,3150.0
2022-03-18 10:40:00,342.22,343.42,342.22,343.42,2067.0,332.7268,333.8936,332.7268,333.8936,2067.0
2022-03-18 10:45:00,343.18,343.63,342.67,342.67,3652.0,333.6602,334.0977,333.1644,333.1644,3652.0
2022-03-18 10:50:00,342.47,342.82,342.47,342.81,700.0,332.9699,333.3102,332.9699,333.3005,700.0
2022-03-18 10:55:00,343.3,343.44,342.95,342.96,601.0,333.7769,333.913,333.4366,333.4463,601.0
2022-03-18 11:00:00,343.58,343.59,342.88,342.88,300.0,334.0491,334.0588,333.3685,333.3685,300.0
2022-03-18 11:05:00,342.82,343.08,342.68,342.68,496.0,333.3102,333.563,333.1741,333.1741,496.0
2022-03-18 11:10:00,342.66,343.37,342.65,343.37,1131.0,333.1546,333.8449,333.1449,333.8449,1131.0
2022-03-18 11:15:00,342.93,343.07,342.64,342.77,1658.0,333.4171,333.5533,333.1352,333.2616,1658.0
2022-03-18 11:20:00,342.88,342.9,342.0,342.53,1300.0,333.3685,333.388,332.5129,333.0282,1300.0
2022-03-18 11:25:00,342.26,342.69,341.99,342.0,1100.0,332.7657,333.1838,332.5032,332.5129,1100.0
2022-03-18 11:30:00,342.69,343.13,342.69,342.73,2100.0,333.1838,333.6116,333.1838,333.2227,2100.0
2022-03-18 11:35:00,342.94,343.75,342.94,343.27,900.0,333.4269,334.2144,333.4269,333.7477,900.0
2022-03-18 11:40:00,342.76,342.76,342.56,342.63,300.0,333.2519,333.2519,333.0574,333.1255,300.0
2022-03-18 11:45:00,342.0,342.4,342.0,342.01,800.0,332.5129,332.9018,332.5129,332.5227,800.0
2022-03-18 11:50:00,342.41,342.57,341.97,342.0,2225.0,332.9116,333.0671,332.4838,332.5129,2225.0
2022-03-18 11:55:00,342.19,342.6,341.88,342.31,902.0,332.6977,333.0963,332.3963,332.8143,902.0
2022-03-18 12:00:00,342.0,342.63,342.0,342.63,1200.0,332.5129,333.1255,332.5129,333.1255,1200.0
2022-03-18 12:05:00,342.71,343.06,342.7,342.84,1092.0,333.2032,333.5435,333.1935,333.3296,1092.0
2022-03-18 12:10:00,342.76,342.93,342.76,342.93,300.0,333.2519,333.4171,333.2519,333.4171,300.0
2022-03-18 12:15:00,342.73,342.73,342.68,342.68,400.0,333.2227,333.2227,333.1741,333.1741,400.0
2022-03-18 12:20:00,343.06,343.19,342.99,343.19,900.0,333.5435,333.6699,333.4755,333.6699,900.0
2022-03-18 12:25:00,343.28,343.87,343.28,343.44,2002.0,333.7574,334.3311,333.7574,333.913,2002.0
2022-03-18 12:30:00,343.57,344.0,343.53,344.0,2151.0,334.0394,334.4575,334.0005,334.4575,2151.0
2022-03-18 12:35:00,344.43,344.62,343.93,344.16,2894.0,334.8755,335.0603,334.3894,334.613,2894.0
2022-03-18 12:40:00,344.34,344.35,344.05,344.21,900.0,334.788,334.7978,334.5061,334.6616,900.0
2022-03-18 12:45:00,344.28,344.44,343.87,343.97,1098.0,334.7297,334.8853,334.3311,334.4283,1098.0
2022-03-18 12:50:00,344.34,344.44,344.26,344.26,400.0,334.788,334.8853,334.7103,334.7103,400.0
2022-03-18 12:55:00,344.31,344.68,344.3,344.34,2302.0,334.7589,335.1186,334.7491,334.788,2302.0
2022-03-18 13:00:00,344.85,344.85,344.53,344.53,1397.0,335.2839,335.2839,334.9728,334.9728,1397.0
2022-03-18 13:05:00,344.54,344.6,344.31,344.56,1250.0,334.9825,335.0408,334.7589,335.0019,1250.0
2022-03-18 13:10:00,344.37,344.88,344.37,344.88,1011.0,334.8172,335.3131,334.8172,335.3131,1011.0
2022-03-18 13:15:00,344.89,345.4,344.68,345.3,2760.0,335.3228,335.8186,335.1186,335.7214,2760.0
2022-03-18 13:20:00,345.35,345.49,344.92,345.21,2826.0,335.77,335.9061,335.3519,335.6339,2826.0
2022-03-18 13:25:00,345.09,345.15,344.57,344.74,1890.0,335.5172,335.5756,335.0117,335.1769,1890.0
2022-03-18 13:30:00,344.65,345.2,344.65,345.2,800.0,335.0894,335.6242,335.0894,335.6242,800.0
2022-03-18 13:35:00,344.98,345.25,344.78,344.78,1011.0,335.4103,335.6728,335.2158,335.2158,1011.0
2022-03-18 13:40:00,344.68,345.0,344.56,345.0,841.0,335.1186,335.4297,335.0019,335.4297,841.0
2022-03-18 13:45:00,344.94,345.42,344.94,345.27,1556.0,335.3714,335.8381,335.3714,335.6922,1556.0
2022-03-18 13:50:00,345.03,345.38,345.02,345.03,1000.0,335.4589,335.7992,335.4492,335.4589,1000.0
2022-03-18 13:55:00,345.17,345.84,345.17,345.65,1201.0,335.595,336.2464,335.595,336.0617,1201.0
2022-03-18 14:00:00,345.69,345.78,345.31,345.39,2815.0,336.1006,336.1881,335.7311,335.8089,2815.0
2022-03-18 14:05:00,344.73,344.92,344.73,344.92,300.0,335.1672,335.3519,335.1672,335.3519,300.0
2022-03-18 14:10:00,344.88,345.22,344.77,344.98,1640.0,335.3131,335.6436,335.2061,335.4103,1640.0
2022-03-18 14:15:00,345.22,345.39,345.14,345.26,2132.0,335.6436,335.8089,335.5658,335.6825,2132.0
2022-03-18 14:20:00,345.36,345.36,344.82,345.28,2526.0,335.7797,335.7797,335.2547,335.702,2526.0
2022-03-18 14:25:00,345.09,345.2,344.84,345.2,1400.0,335.5172,335.6242,335.2742,335.6242,1400.0
2022-03-18 14:30:00,345.29,345.45,345.08,345.26,1965.0,335.7117,335.8672,335.5075,335.6825,1965.0
2022-03-18 14:35:00,345.56,346.41,345.53,346.25,4247.0,335.9742,336.8006,335.945,336.645,4247.0
2022-03-18 14:40:00,346.5,346.64,346.32,346.32,6930.0,336.8881,337.0242,336.7131,336.7131,6930.0
2022-03-18 14:45:00,346.53,346.57,346.01,346.01,1507.0,336.9173,336.9562,336.4117,336.4117,1507.0
2022-03-18 14:50:00,346.24,346.34,346.11,346.13,993.0,336.6353,336.7326,336.5089,336.5284,993.0
2022-03-18 14:55:00,345.9,346.03,345.82,345.87,609.0,336.3048,336.4312,336.227,336.2756,609.0
2022-03-18 15:00:00,346.11,346.24,346.03,346.03,800.0,336.5089,336.6353,336.4312,336.4312,800.0
2022-03-18 15:05:00,346.49,346.58,346.4,346.4,400.0,336.8784,336.9659,336.7909,336.7909,400.0
2022-03-18 15:10:00,346.68,346.68,346.58,346.6,500.0,337.0631,337.0631,336.9659,336.9853,500.0
2022-03-18 15:15:00,346.84,347.2,346.74,347.16,1295.0,337.2187,337.5687,337.1215,337.5298,1295.0
2022-03-18 15:20:00,347.18,347.46,347.12,347.46,816.0,337.5493,337.8215,337.4909,337.8215,816.0
2022-03-18 15:25:00,347.64,347.79,347.31,347.77,700.0,337.9965,338.1423,337.6756,338.1229,700.0
2022-03-18 15:30:00,347.84,348.47,347.83,348.36,3300.0,338.1909,338.8035,338.1812,338.6965,3300.0
2022-03-18 15:35:00,348.37,348.37,347.08,347.09,9130.0,338.7062,338.7062,337.452,337.4617,9130.0
2022-03-18 15:40:00,347.25,347.39,346.96,347.06,6996.0,337.6173,337.7534,337.3354,337.4326,6996.0
2022-03-18 15:45:00,347.13,347.48,347.05,347.28,4844.0,337.5006,337.8409,337.4229,337.6465,4844.0
2022-03-18 15:50:00,347.31,347.58,346.08,346.35,15592.0,337.6756,337.9382,336.4798,336.7423,15592.0
2022-03-18 15:55:00,346.4,346.83,345.97,346.24,31147.0,336.7909,337.209,336.3728,336.6353,31147.0
2022-03-21 09:30:00,346.25,348.95,346.25,347.41,15055.0,336.645,339.2702,336.645,337.7729,15055.0
2022-03-21 09:35:00,347.55,348.37,346.06,346.06,3394.0,337.909,338.7062,336.4603,336.4603,3394.0
2022-03-21 09:40:00,346.63,346.63,344.2,344.21,2339.0,337.0145,337.0145,334.6519,334.6616,2339.0
2022-03-21 09:45:00,344.73,344.99,343.61,344.06,2160.0,335.1672,335.42,334.0783,334.5158,2160.0
2022-03-21 09:50:00,343.84,345.24,343.4,343.53,3188.0,334.3019,335.6631,333.8741,334.0005,3188.0
2022-03-21 09:55:00,343.98,345.09,343.51,344.71,1575.0,334.438,335.5172,333.9811,335.1478,1575.0
2022-03-21 10:00:00,343.74,346.35,343.65,345.6,4313.0,334.2047,336.7423,334.1172,336.0131,4313.0
2022-03-21 10:05:00,345.97,345.97,344.51,345.29,1677.0,336.3728,336.3728,334.9533,335.7117,1677.0
2022-03-21 10:10:00,344.66,345.05,344.66,344.88,4498.0,335.0992,335.4783,335.0992,335.3131,4498.0
2022-03-21 10:15:00,344.93,346.61,344.69,346.12,4809.0,335.3617,336.9951,335.1283,336.5187,4809.0
2022-03-21 10:20:00,346.34,346.98,345.26,345.28,15129.0,336.7326,337.3548,335.6825,335.702,15129.0
2022-03-21 10:25:00,345.11,345.11,343.54,344.14,4884.0,335.5367,335.5367,334.0102,334.5936,4884.0
2022-03-21 10:30:00,344.07,344.41,343.95,344.06,1113.0,334.5255,334.8561,334.4089,334.5158,1113.0
2022-03-21 10:35:00,343.97,345.59,343.81,345.59,3395.0,334.4283,336.0034,334.2727,336.0034,3395.0
2022-03-21 10:40:00,345.34,346.39,345.32,345.71,1416.0,335.7603,336.7812,335.7408,336.12,1416.0
2022-03-21 10:45:00,345.65,346.54,345.64,346.5,1800.0,336.0617,336.927,336.052,336.8881,1800.0
2022-03-21 10:50:00,346.52,347.0,346.33,346.78,1530.0,336.9076,337.3742,336.7228,337.1603,1530.0
2022-03-21 10:55:00,346.95,348.07,346.95,348.07,2246.0,337.3256,338.4146,337.3256,338.4146,2246.0
2022-03-21 11:00:00,348.0,348.21,347.15,347.55,1321.0,338.3465,338.5507,337.5201,337.909,1321.0
2022-03-21 11:05:00,347.19,347.25,346.22,346.22,1611.0,337.559,337.6173,336.6159,336.6159,1611.0
2022-03-21 11:10:00,346.83,346.9,346.15,346.62,2096.0,337.209,337.277,336.5478,337.0048,2096.0
2022-03-21 11:15:00,346.55,347.38,346.42,346.74,3591.0,336.9367,337.7437,336.8103,337.1215,3591.0
2022-03-21 11:20:00,346.44,346.53,345.96,346.52,1700.0,336.8298,336.9173,336.3631,336.9076,1700.0
2022-03-21 11:25:00,346.28,346.56,346.17,346.23,1300.0,336.6742,336.9464,336.5673,336.6256,1300.0
2022-03-21 11:30:00,345.87,346.37,345.87,346.2,1250.0,336.2756,336.7617,336.2756,336.5964,1250.0
2022-03-21 11:35:00,345.72,345.75,345.33,345.65,1346.0,336.1298,336.1589,335.7506,336.0617,1346.0
2022-03-21 11:40:00,345.64,346.19,345.0,345.0,1970.0,336.052,336.5867,335.4297,335.4297,1970.0
2022-03-21 11:45:00,345.33,345.91,345.11,345.68,1200.0,335.7506,336.3145,335.5367,336.0909,1200.0
2022-03-21 11:50:00,345.9,346.81,345.79,346.7,2003.0,336.3048,337.1895,336.1978,337.0826,2003.0
2022-03-21 11:55:00,346.95,347.25,346.22,347.03,2105.0,337.3256,337.6173,336.6159,337.4034,2105.0
2022-03-21 12:00:00,346.95,347.0,346.67,346.8,500.0,337.3256,337.3742,337.0534,337.1798,500.0
2022-03-21 12:05:00,346.55,347.07,346.54,347.0,2689.0,336.9367,337.4423,336.927,337.3742,2689.0
2022-03-21 12:10:00,346.83,347.86,346.67,347.86,2663.0,337.209,338.2104,337.0534,338.2104,2663.0
2022-03-21 12:15:00,347.57,348.07,347.57,347.76,1201.0,337.9284,338.4146,337.9284,338.1132,1201.0
2022-03-21 12:20:00,347.9,348.15,347.8,347.96,2320.0,338.2493,338.4923,338.1521,338.3076,2320.0
2022-03-21 12:25:00,347.82,348.1,347.82,348.0,3246.0,338.1715,338.4437,338.1715,338.3465,3246.0
2022-03-21 12:30:00,347.85,347.85,346.0,346.47,4326.0,338.2007,338.2007,336.402,336.8589,4326.0
2022-03-21 12:35:00,346.29,346.29,345.58,345.58,1221.0,336.6839,336.6839,335.9936,335.9936,1221.0
2022-03-21 12:40:00,345.91,348.15,345.91,348.03,4513.0,336.3145,338.4923,336.3145,338.3757,4513.0
2022-03-21 12:45:00,347.8,348.1,347.46,347.59,2301.0,338.1521,338.4437,337.8215,337.9479,2301.0
2022-03-21 12:50:00,347.16,347.16,346.1,346.11,832.0,337.5298,337.5298,336.4992,336.5089,832.0
2022-03-21 12:55:00,346.66,346.81,346.0,346.57,2269.0,337.0437,337.1895,336.402,336.9562,2269.0
2022-03-21 13:00:00,345.9,346.42,345.46,345.48,3152.0,336.3048,336.8103,335.877,335.8964,3152.0
2022-03-21 13:05:00,345.3,346.3,345.02,346.14,5535.0,335.7214,336.6937,335.4492,336.5381,5535.0
2022-03-21 13:10:00,345.53,346.23,345.53,346.23,1173.0,335.945,336.6256,335.945,336.6256,1173.0
2022-03-21 13:15:00,345.91,346.25,345.14,345.59,2900.0,336.3145,336.645,335.5658,336.0034,2900.0
2022-03-21 13:20:00,345.57,346.15,345.42,345.94,2461.0,335.9839,336.5478,335.8381,336.3436,2461.0
2022-03-21 13:25:00,346.18,346.3,345.45,345.63,2004.0,336.577,336.6937,335.8672,336.0422,2004.0
2022-03-21 13:30:00,345.53,346.12,345.53,345.61,2809.0,335.945,336.5187,335.945,336.0228,2809.0
2022-03-21 13:35:00,345.33,346.4,345.33,346.09,2023.0,335.7506,336.7909,335.7506,336.4895,2023.0
2022-03-21 13:40:00,345.97,345.97,345.49,345.68,1616.0,336.3728,336.3728,335.9061,336.0909,1616.0
2022-03-21 13:45:00,345.78,345.96,345.41,345.8,1500.0,336.1881,336.3631,335.8283,336.2075,1500.0
2022-03-21 13:50:00,346.19,346.36,345.43,346.19,1205.0,336.5867,336.752,335.8478,336.5867,1205.0
2022-03-21 13:55:00,346.25,346.74,346.13,346.61,2514.0,336.645,337.1215,336.5284,336.9951,2514.0
2022-03-21 14:00:00,346.78,346.78,346.24,346.61,1624.0,337.1603,337.1603,336.6353,336.9951,1624.0
2022-03-21 14:05:00,346.61,346.84,346.38,346.68,2302.0,336.9951,337.2187,336.7714,337.0631,2302.0
2022-03-21 14:10:00,346.5,346.69,346.08,346.25,2000.0,336.8881,337.0728,336.4798,336.645,2000.0
2022-03-21 14:15:00,346.27,346.27,345.86,346.11,1800.0,336.6645,336.6645,336.2659,336.5089,1800.0
2022-03-21 14:20:00,346.17,347.1,346.16,346.67,6865.0,336.5673,337.4715,336.5575,337.0534,6865.0
2022-03-21 14:25:00,346.69,348.12,346.69,347.94,5005.0,337.0728,338.4632,337.0728,338.2882,5005.0
2022-03-21 14:30:00,348.0,348.0,347.25,347.32,3317.0,338.3465,338.3465,337.6173,337.6854,3317.0
2022-03-21 14:35:00,347.04,347.14,346.93,346.93,1179.0,337.4131,337.5104,337.3062,337.3062,1179.0
2022-03-21 14:40:00,346.78,347.23,346.73,347.03,1300.0,337.1603,337.5979,337.1117,337.4034,1300.0
2022-03-21 14:45:00,347.04,347.24,346.75,346.75,1727.0,337.4131,337.6076,337.1312,337.1312,1727.0
2022-03-21 14:50:00,346.63,347.12,346.5,346.5,2460.0,337.0145,337.4909,336.8881,336.8881,2460.0
2022-03-21 14:55:00,346.32,346.32,344.98,345.37,2636.0,336.7131,336.7131,335.4103,335.7895,2636.0
2022-03-21 15:00:00,345.2,345.43,344.91,345.22,3032.0,335.6242,335.8478,335.3422,335.6436,3032.0
2022-03-21 15:05:00,345.18,345.5,345.08,345.3,2155.0,335.6047,335.9159,335.5075,335.7214,2155.0
2022-03-21 15:10:00,345.31,345.93,345.31,345.93,1800.0,335.7311,336.3339,335.7311,336.3339,1800.0
2022-03-21 15:15:00,346.01,346.39,345.58,345.58,1502.0,336.4117,336.7812,335.9936,335.9936,1502.0
2022-03-21 15:20:00,345.62,346.25,345.28,346.25,2889.0,336.0325,336.645,335.702,336.645,2889.0
2022-03-21 15:25:00,346.21,347.72,346.21,347.72,6534.0,336.6062,338.0743,336.6062,338.0743,6534.0
2022-03-21 15:30:00,347.83,347.84,347.0,347.28,7302.0,338.1812,338.1909,337.3742,337.6465,7302.0
2022-03-21 15:35:00,347.4,347.75,347.04,347.47,6630.0,337.7631,338.1034,337.4131,337.8312,6630.0
2022-03-21 15:40:00,347.54,348.06,347.28,347.32,5912.0,337.8993,338.4048,337.6465,337.6854,5912.0
2022-03-21 15:45:00,347.43,347.58,346.23,346.27,5496.0,337.7923,337.9382,336.6256,336.6645,5496.0
2022-03-21 15:50:00,346.27,348.06,346.27,347.94,9423.0,336.6645,338.4048,336.6645,338.2882,9423.0
2022-03-21 15:55:00,347.83,348.29,347.63,347.8,33266.0,338.1812,338.6285,337.9868,338.1521,33266.0
2022-03-22 09:30:00,350.0,350.74,349.61,350.14,6949.0,340.291,341.0105,339.9118,340.4271,6949.0
2022-03-22 09:35:00,351.02,351.66,350.66,351.19,2087.0,341.2827,341.905,340.9327,341.448,2087.0
2022-03-22 09:40:00,351.53,351.87,350.42,350.96,2893.0,341.7786,342.1091,340.6994,341.2244,2893.0
2022-03-22 09:45:00,351.33,351.73,350.36,351.2,3680.0,341.5841,341.973,340.641,341.4577,3680.0
2022-03-22 09:50:00,351.22,351.63,350.35,351.34,4852.0,341.4772,341.8758,340.6313,341.5939,4852.0
2022-03-22 09:55:00,351.67,352.18,351.04,351.26,3497.0,341.9147,342.4106,341.3022,341.5161,3497.0
2022-03-22 10:00:00,351.59,352.1,351.46,352.1,1743.0,341.8369,342.3328,341.7105,342.3328,1743.0
2022-03-22 10:05:00,352.05,352.1,351.06,351.19,2577.0,342.2842,342.3328,341.3216,341.448,2577.0
2022-03-22 10:10:00,351.37,351.38,349.85,349.96,3953.0,341.623,341.6327,340.1452,340.2521,3953.0
2022-03-22 10:15:00,349.76,350.65,349.55,350.65,8905.0,340.0577,340.923,339.8535,340.923,8905.0
2022-03-22 10:20:00,351.47,351.95,351.31,351.77,1683.0,341.7202,342.1869,341.5647,342.0119,1683.0
2022-03-22 10:25:00,351.86,351.97,351.08,351.9,15845.0,342.0994,342.2064,341.3411,342.1383,15845.0
2022-03-22 10:30:00,352.53,352.63,351.87,351.87,1325.0,342.7508,342.8481,342.1091,342.1091,1325.0
2022-03-22 10:35:00,352.34,352.34,351.52,351.53,1500.0,342.5661,342.5661,341.7689,341.7786,1500.0
2022-03-22 10:40:00,351.9,351.94,351.26,351.39,1310.0,342.1383,342.1772,341.5161,341.6425,1310.0
2022-03-22 10:45:00,351.24,351.52,350.92,351.04,1433.0,341.4966,341.7689,341.1855,341.3022,1433.0
2022-03-22 10:50:00,351.48,352.0,351.48,352.0,1544.0,341.73,342.2355,341.73,342.2355,1544.0
2022-03-22 10:55:00,351.98,352.03,351.45,351.66,3810.0,342.2161,342.2647,341.7008,341.905,3810.0
2022-03-22 11:00:00,351.68,351.93,351.21,351.61,2114.0,341.9244,342.1675,341.4675,341.8564,2114.0
2022-03-22 11:05:00,351.75,352.21,351.7,352.07,1998.0,341.9925,342.4397,341.9439,342.3036,1998.0
2022-03-22 11:10:00,352.21,352.4,351.72,352.06,2300.0,342.4397,342.6244,341.9633,342.2939,2300.0
2022-03-22 11:15:00,352.36,352.38,352.05,352.05,775.0,342.5856,342.605,342.2842,342.2842,775.0
2022-03-22 11:20:00,352.03,352.14,351.73,352.0,2346.0,342.2647,342.3717,341.973,342.2355,2346.0
2022-03-22 11:25:00,352.03,352.03,351.5,351.5,1036.0,342.2647,342.2647,341.7494,341.7494,1036.0
2022-03-22 11:30:00,351.51,351.54,350.8,351.02,5004.0,341.7591,341.7883,341.0688,341.2827,5004.0
2022-03-22 11:35:00,351.39,351.71,351.09,351.31,1556.0,341.6425,341.9536,341.3508,341.5647,1556.0
2022-03-22 11:40:00,351.42,351.56,350.75,350.75,1769.0,341.6716,341.8077,341.0202,341.0202,1769.0
2022-03-22 11:45:00,350.74,351.48,350.43,351.4,2100.0,341.0105,341.73,340.7091,341.6522,2100.0
2022-03-22 11:50:00,351.36,351.75,351.36,351.62,1399.0,341.6133,341.9925,341.6133,341.8661,1399.0
2022-03-22 11:55:00,352.0,352.11,351.48,351.8,9336.0,342.2355,342.3425,341.73,342.0411,9336.0
2022-03-22 12:00:00,351.5,351.55,350.86,350.87,1200.0,341.7494,341.798,341.1272,341.1369,1200.0
2022-03-22 12:05:00,351.27,352.04,351.25,352.04,1696.0,341.5258,342.2744,341.5063,342.2744,1696.0
2022-03-22 12:10:00,352.14,352.25,351.35,351.35,700.0,342.3717,342.4786,341.6036,341.6036,700.0
2022-03-22 12:15:00,351.28,351.31,351.0,351.0,400.0,341.5355,341.5647,341.2633,341.2633,400.0
2022-03-22 12:20:00,351.0,351.04,350.35,351.04,1807.0,341.2633,341.3022,340.6313,341.3022,1807.0
2022-03-22 12:25:00,350.77,351.18,350.76,351.1,2640.0,341.0397,341.4383,341.0299,341.3605,2640.0
2022-03-22 12:30:00,351.15,351.77,351.04,351.77,5026.0,341.4091,342.0119,341.3022,342.0119,5026.0
2022-03-22 12:35:00,351.91,352.15,351.65,351.88,1564.0,342.148,342.3814,341.8953,342.1189,1564.0
2022-03-22 12:40:00,352.0,352.45,351.85,351.97,800.0,342.2355,342.6731,342.0897,342.2064,800.0
2022-03-22 12:45:00,352.08,352.52,352.08,352.52,1000.0,342.3133,342.7411,342.3133,342.7411,1000.0
2022-03-22 12:50:00,352.84,353.5,352.69,353.5,2170.0,343.0522,343.6939,342.9064,343.6939,2170.0
2022-03-22 12:55:00,353.33,353.33,353.11,353.12,1100.0,343.5286,343.5286,343.3148,343.3245,1100.0
2022-03-22 13:00:00,353.58,353.58,353.52,353.52,400.0,343.7717,343.7717,343.7134,343.7134,400.0
2022-03-22 13:05:00,353.89,354.51,353.89,354.05,2247.0,344.0731,344.6759,344.0731,344.2287,2247.0
2022-03-22 13:10:00,354.08,354.46,354.08,354.46,990.0,344.2578,344.6273,344.2578,344.6273,990.0
2022-03-22 13:15:00,354.46,354.61,354.18,354.33,2500.0,344.6273,344.7731,344.3551,344.5009,2500.0
2022-03-22 13:20:00,354.32,354.32,353.98,354.1,2100.0,344.4912,344.4912,344.1606,344.2773,2100.0
2022-03-22 13:25:00,354.1,354.65,354.02,354.5,2630.0,344.2773,344.812,344.1995,344.6662,2630.0
2022-03-22 13:30:00,354.59,355.15,354.36,355.15,6567.0,344.7537,345.2982,344.5301,345.2982,6567.0
2022-03-22 13:35:00,355.08,355.1,354.12,354.66,4377.0,345.2301,345.2495,344.2967,344.8218,4377.0
2022-03-22 13:40:00,354.66,354.8,354.22,354.61,4141.0,344.8218,344.9579,344.394,344.7731,4141.0
2022-03-22 13:45:00,354.33,354.46,353.93,354.13,14600.0,344.5009,344.6273,344.112,344.3065,14600.0
2022-03-22 13:50:00,354.03,354.87,354.0,354.87,2967.0,344.2092,345.0259,344.1801,345.0259,2967.0
2022-03-22 13:55:00,354.85,355.2,354.65,354.76,5487.0,345.0065,345.3468,344.812,344.919,5487.0
2022-03-22 14:00:00,354.97,354.97,354.65,354.82,1300.0,345.1232,345.1232,344.812,344.9773,1300.0
2022-03-22 14:05:00,354.77,355.04,354.6,354.95,5516.0,344.9287,345.1912,344.7634,345.1037,5516.0
2022-03-22 14:10:00,355.18,355.22,354.88,354.9,5106.0,345.3273,345.3662,345.0357,345.0551,5106.0
2022-03-22 14:15:00,355.14,355.29,355.0,355.04,1900.0,345.2884,345.4343,345.1523,345.1912,1900.0
2022-03-22 14:20:00,355.04,355.27,354.98,355.05,1800.0,345.1912,345.4148,345.1329,345.2009,1800.0
2022-03-22 14:25:00,354.94,354.94,354.07,354.55,5065.0,345.094,345.094,344.2481,344.7148,5065.0
2022-03-22 14:30:00,354.4,355.15,354.25,355.14,8283.0,344.569,345.2982,344.4231,345.2884,8283.0
2022-03-22 14:35:00,355.05,355.35,354.92,355.31,700.0,345.2009,345.4926,345.0745,345.4537,700.0
2022-03-22 14:40:00,355.23,355.23,355.06,355.22,1715.0,345.3759,345.3759,345.2107,345.3662,1715.0
2022-03-22 14:45:00,355.23,355.32,354.82,355.22,3452.0,345.3759,345.4634,344.9773,345.3662,3452.0
2022-03-22 14:50:00,355.06,355.79,355.05,355.54,4400.0,345.2107,345.9204,345.2009,345.6773,4400.0
2022-03-22 14:55:00,355.65,356.0,355.65,355.92,2890.0,345.7843,346.1246,345.7843,346.0468,2890.0
2022-03-22 15:00:00,355.73,355.94,355.48,355.65,3510.0,345.8621,346.0662,345.619,345.7843,3510.0
2022-03-22 15:05:00,355.79,356.1,355.78,356.05,3008.0,345.9204,346.2218,345.9107,346.1732,3008.0
2022-03-22 15:10:00,356.05,356.13,355.8,355.95,3449.0,346.1732,346.251,345.9301,346.076,3449.0
2022-03-22 15:15:00,356.01,356.47,356.0,356.38,3050.0,346.1343,346.5815,346.1246,346.494,3050.0
2022-03-22 15:20:00,356.17,356.3,356.0,356.12,4797.0,346.2899,346.4163,346.1246,346.2413,4797.0
2022-03-22 15:25:00,356.11,356.28,355.71,355.82,2811.0,346.2315,346.3968,345.8426,345.9496,2811.0
2022-03-22 15:30:00,355.81,356.75,355.64,356.64,18464.0,345.9399,346.8538,345.7746,346.7468,18464.0
2022-03-22 15:35:00,356.63,357.04,356.55,356.78,5228.0,346.7371,347.1357,346.6593,346.8829,5228.0
2022-03-22 15:40:00,356.77,357.33,356.57,357.21,4700.0,346.8732,347.4177,346.6788,347.301,4700.0
2022-03-22 15:45:00,357.15,358.08,357.12,357.8,14605.0,347.2427,348.1469,347.2135,347.8747,14605.0
2022-03-22 15:50:00,357.83,357.94,356.34,356.57,24743.0,347.9038,348.0108,346.4552,346.6788,24743.0
2022-03-22 15:55:00,356.42,357.11,356.34,356.35,47734.0,346.5329,347.2038,346.4552,346.4649,47734.0
2022-03-23 09:30:00,355.0,356.67,352.01,356.67,13640.0,345.1523,346.776,342.2453,346.776,13640.0
2022-03-23 09:35:00,356.98,357.31,354.87,355.29,3589.0,347.0774,347.3982,345.0259,345.4343,3589.0
2022-03-23 09:40:00,354.95,355.35,354.05,355.35,1901.0,345.1037,345.4926,344.2287,345.4926,1901.0
2022-03-23 09:45:00,354.83,355.0,353.45,354.87,11694.0,344.987,345.1523,343.6453,345.0259,11694.0
2022-03-23 09:50:00,355.0,355.83,354.55,355.2,16698.0,345.1523,345.9593,344.7148,345.3468,16698.0
2022-03-23 09:55:00,355.09,355.66,354.26,355.0,35226.0,345.2398,345.794,344.4329,345.1523,35226.0
2022-03-23 10:00:00,355.0,356.19,353.6,355.92,14486.0,345.1523,346.3093,343.7912,346.0468,14486.0
2022-03-23 10:05:00,356.61,357.57,356.6,357.02,1099.0,346.7177,347.651,346.7079,347.1163,1099.0
2022-03-23 10:10:00,357.04,357.42,356.25,357.42,2440.0,347.1357,347.5052,346.3676,347.5052,2440.0
2022-03-23 10:15:00,358.05,359.2,358.05,359.18,4782.0,348.1177,349.2358,348.1177,349.2164,4782.0
2022-03-23 10:20:00,359.0,359.76,358.91,359.59,3872.0,349.0414,349.7803,348.9539,349.615,3872.0
2022-03-23 10:25:00,359.75,359.98,359.22,359.51,4416.0,349.7706,349.9942,349.2553,349.5372,4416.0
2022-03-23 10:30:00,359.37,360.99,359.33,360.97,8081.0,349.4011,350.9762,349.3622,350.9567,8081.0
2022-03-23 10:35:00,360.92,361.17,360.51,360.59,13027.0,350.9081,351.1512,350.5095,350.5873,13027.0
2022-03-23 10:40:00,360.63,360.74,359.52,359.86,4351.0,350.6261,350.7331,349.5469,349.8775,4351.0
2022-03-23 10:45:00,359.73,359.73,359.15,359.42,1475.0,349.7511,349.7511,349.1872,349.4497,1475.0
2022-03-23 10:50:00,359.5,360.31,359.5,359.88,5236.0,349.5275,350.315,349.5275,349.897,5236.0
2022-03-23 10:55:00,359.89,360.47,359.14,359.14,2900.0,349.9067,350.4706,349.1775,349.1775,2900.0
2022-03-23 11:00:00,359.34,360.06,359.23,359.49,8415.0,349.3719,350.072,349.265,349.5178,8415.0
2022-03-23 11:05:00,359.53,359.96,359.46,359.46,3005.0,349.5567,349.9747,349.4886,349.4886,3005.0
2022-03-23 11:10:00,359.32,359.54,358.91,359.33,1605.0,349.3525,349.5664,348.9539,349.3622,1605.0
2022-03-23 11:15:00,359.48,359.68,359.04,359.4,2100.0,349.508,349.7025,349.0803,349.4303,2100.0
2022-03-23 11:20:00,359.56,360.05,359.47,359.73,1100.0,349.5858,350.0622,349.4983,349.7511,1100.0
2022-03-23 11:25:00,360.19,360.54,359.9,360.5,5638.0,350.1984,350.5386,349.9164,350.4998,5638.0
2022-03-23 11:30:00,360.16,360.16,359.63,359.91,1743.0,350.1692,350.1692,349.6539,349.9261,1743.0
2022-03-23 11:35:00,359.62,359.84,359.54,359.63,738.0,349.6442,349.8581,349.5664,349.6539,738.0
2022-03-23 11:40:00,359.38,359.38,358.51,358.51,1100.0,349.4108,349.4108,348.565,348.565,1100.0
2022-03-23 11:45:00,358.52,358.55,358.1,358.25,2531.0,348.5747,348.6038,348.1663,348.3122,2531.0
2022-03-23 11:50:00,358.35,358.99,358.34,358.88,1266.0,348.4094,349.0316,348.3997,348.9247,1266.0
2022-03-23 11:55:00,358.75,358.75,358.39,358.4,503.0,348.7983,348.7983,348.4483,348.458,503.0
2022-03-23 12:00:00,358.72,359.31,358.72,358.73,1430.0,348.7691,349.3428,348.7691,348.7789,1430.0
2022-03-23 12:05:00,358.3,358.3,357.51,357.51,750.0,348.3608,348.3608,347.5927,347.5927,750.0
2022-03-23 12:10:00,357.44,357.44,356.68,357.0,2419.0,347.5246,347.5246,346.7857,347.0968,2419.0
2022-03-23 12:15:00,357.12,357.64,357.11,357.64,1000.0,347.2135,347.7191,347.2038,347.7191,1000.0
2022-03-23 12:20:00,357.64,357.99,357.61,357.96,2025.0,347.7191,348.0594,347.6899,348.0302,2025.0
2022-03-23 12:25:00,358.07,358.07,357.19,357.19,800.0,348.1372,348.1372,347.2816,347.2816,800.0
2022-03-23 12:30:00,357.07,357.82,356.68,356.81,1201.0,347.1649,347.8941,346.7857,346.9121,1201.0
2022-03-23 12:35:00,356.78,357.15,356.49,356.95,1504.0,346.8829,347.2427,346.601,347.0482,1504.0
2022-03-23 12:40:00,356.82,356.82,356.54,356.54,1201.0,346.9218,346.9218,346.6496,346.6496,1201.0
2022-03-23 12:45:00,356.38,356.38,356.03,356.3,821.0,346.494,346.494,346.1538,346.4163,821.0
2022-03-23 12:50:00,356.26,356.87,356.12,356.87,1445.0,346.3774,346.9705,346.2413,346.9705,1445.0
2022-03-23 12:55:00,356.6,356.92,356.6,356.86,1100.0,346.7079,347.0191,346.7079,346.9607,1100.0
2022-03-23 13:00:00,356.82,356.82,356.21,356.28,800.0,346.9218,346.9218,346.3288,346.3968,800.0
2022-03-23 13:05:00,356.45,356.45,356.09,356.32,300.0,346.5621,346.5621,346.2121,346.4357,300.0
2022-03-23 13:10:00,356.4,356.4,356.25,356.31,704.0,346.5135,346.5135,346.3676,346.426,704.0
2022-03-23 13:15:00,356.33,356.37,355.67,355.67,1425.0,346.4454,346.4843,345.8037,345.8037,1425.0
2022-03-23 13:20:00,355.9,355.9,355.36,355.46,851.0,346.0274,346.0274,345.5023,345.5996,851.0
2022-03-23 13:25:00,355.25,355.5,354.85,355.46,3565.0,345.3954,345.6385,345.0065,345.5996,3565.0
2022-03-23 13:30:00,355.52,356.17,355.43,355.93,4751.0,345.6579,346.2899,345.5704,346.0565,4751.0
2022-03-23 13:35:00,355.8,356.13,355.78,355.78,803.0,345.9301,346.251,345.9107,345.9107,803.0
2022-03-23 13:40:00,355.72,355.79,355.43,355.43,504.0,345.8524,345.9204,345.5704,345.5704,504.0
2022-03-23 13:45:00,355.09,355.77,355.04,355.77,1995.0,345.2398,345.901,345.1912,345.901,1995.0
2022-03-23 13:50:00,355.77,356.65,355.56,356.42,2400.0,345.901,346.7566,345.6968,346.5329,2400.0
2022-03-23 13:55:00,356.75,356.76,356.44,356.56,1796.0,346.8538,346.8635,346.5524,346.669,1796.0
2022-03-23 14:00:00,356.61,357.0,356.5,357.0,2806.0,346.7177,347.0968,346.6107,347.0968,2806.0
2022-03-23 14:05:00,356.83,357.58,356.54,357.42,16917.0,346.9316,347.6608,346.6496,347.5052,16917.0
2022-03-23 14:10:00,357.39,357.51,356.81,356.81,18106.0,347.476,347.5927,346.9121,346.9121,18106.0
2022-03-23 14:15:00,356.54,357.29,356.53,357.11,2851.0,346.6496,347.3788,346.6399,347.2038,2851.0
2022-03-23 14:20:00,357.58,358.26,357.44,357.96,5975.0,347.6608,348.3219,347.5246,348.0302,5975.0
2022-03-23 14:25:00,358.0,358.43,357.85,358.16,2300.0,348.0691,348.4872,347.9233,348.2247,2300.0
2022-03-23 14:30:00,358.19,358.74,357.96,358.32,7236.0,348.2538,348.7886,348.0302,348.3802,7236.0
2022-03-23 14:35:00,358.41,358.98,357.97,358.05,8709.0,348.4677,349.0219,348.0399,348.1177,8709.0
2022-03-23 14:40:00,358.22,358.4,358.22,358.28,1237.0,348.283,348.458,348.283,348.3413,1237.0
2022-03-23 14:45:00,358.38,358.38,358.04,358.07,2650.0,348.4386,348.4386,348.108,348.1372,2650.0
2022-03-23 14:50:00,358.19,358.53,357.82,358.05,2422.0,348.2538,348.5844,347.8941,348.1177,2422.0
2022-03-23 14:55:00,358.17,358.17,357.57,357.57,1899.0,348.2344,348.2344,347.651,347.651,1899.0
2022-03-23 15:00:00,357.33,357.87,357.33,357.51,1400.0,347.4177,347.9427,347.4177,347.5927,1400.0
2022-03-23 15:05:00,357.16,357.16,356.79,356.79,700.0,347.2524,347.2524,346.8927,346.8927,700.0
2022-03-23 15:10:00,356.83,357.05,356.81,356.84,2504.0,346.9316,347.1455,346.9121,346.9413,2504.0
2022-03-23 15:15:00,356.86,357.24,356.7,357.19,2876.0,346.9607,347.3302,346.8052,347.2816,2876.0
2022-03-23 15:20:00,356.91,357.27,356.63,357.21,2300.0,347.0093,347.3594,346.7371,347.301,2300.0
2022-03-23 15:25:00,357.2,357.2,356.58,356.58,2893.0,347.2913,347.2913,346.6885,346.6885,2893.0
2022-03-23 15:30:00,356.61,356.92,355.83,356.1,3850.0,346.7177,347.0191,345.9593,346.2218,3850.0
2022-03-23 15:35:00,355.73,355.9,355.68,355.68,2024.0,345.8621,346.0274,345.8135,345.8135,2024.0
2022-03-23 15:40:00,355.29,355.93,355.0,355.87,3499.0,345.4343,346.0565,345.1523,345.9982,3499.0
2022-03-23 15:45:00,356.03,356.32,355.0,355.13,6722.0,346.1538,346.4357,345.1523,345.2787,6722.0
2022-03-23 15:50:00,354.86,354.86,354.08,354.19,8435.0,345.0162,345.0162,344.2578,344.3648,8435.0
2022-03-23 15:55:00,354.23,354.79,354.23,354.38,24148.0,344.4037,344.9481,344.4037,344.5495,24148.0
2022-03-24 09:30:00,356.25,357.64,354.67,354.67,7651.0,346.3676,347.7191,344.8315,344.8315,7651.0
2022-03-24 09:35:00,353.5,354.14,352.53,353.01,6457.0,343.6939,344.3162,342.7508,343.2175,6457.0
2022-03-24 09:40:00,352.51,355.05,352.07,355.05,4178.0,342.7314,345.2009,342.3036,345.2009,4178.0
2022-03-24 09:45:00,354.41,355.21,353.62,354.85,1500.0,344.5787,345.3565,343.8106,345.0065,1500.0
2022-03-24 09:50:00,354.31,356.62,354.3,356.37,2800.0,344.4815,346.7274,344.4717,346.4843,2800.0
2022-03-24 09:55:00,356.42,357.78,356.42,357.27,3674.0,346.5329,347.8552,346.5329,347.3594,3674.0
2022-03-24 10:00:00,357.28,358.65,357.28,358.2,3526.0,347.3691,348.7011,347.3691,348.2636,3526.0
2022-03-24 10:05:00,358.79,359.44,357.94,358.17,5019.0,348.8372,349.4692,348.0108,348.2344,5019.0
2022-03-24 10:10:00,357.88,358.43,357.51,357.75,4400.0,347.9524,348.4872,347.5927,347.826,4400.0
2022-03-24 10:15:00,357.86,358.42,356.98,356.99,2210.0,347.933,348.4775,347.0774,347.0871,2210.0
2022-03-24 10:20:00,357.41,357.6,356.92,356.94,2223.0,347.4955,347.6802,347.0191,347.0385,2223.0
2022-03-24 10:25:00,357.01,357.52,356.46,357.22,2402.0,347.1066,347.6024,346.5718,347.3107,2402.0
2022-03-24 10:30:00,356.55,357.36,356.3,357.36,1841.0,346.6593,347.4469,346.4163,347.4469,1841.0
2022-03-24 10:35:00,358.0,358.37,356.14,356.14,3744.0,348.0691,348.4288,346.2607,346.2607,3744.0
2022-03-24 10:40:00,356.05,356.28,355.88,355.88,900.0,346.1732,346.3968,346.0079,346.0079,900.0
2022-03-24 10:45:00,356.2,357.5,356.2,357.49,4725.0,346.319,347.583,346.319,347.5733,4725.0
2022-03-24 10:50:00,356.63,357.25,356.18,356.4,1912.0,346.7371,347.3399,346.2996,346.5135,1912.0
2022-03-24 10:55:00,356.4,356.57,355.99,356.0,800.0,346.5135,346.6788,346.1149,346.1246,800.0
2022-03-24 11:00:00,356.27,357.08,356.0,356.01,1946.0,346.3871,347.1746,346.1246,346.1343,1946.0
2022-03-24 11:05:00,355.99,356.82,355.99,356.0,2700.0,346.1149,346.9218,346.1149,346.1246,2700.0
2022-03-24 11:10:00,356.15,357.21,356.15,356.71,1900.0,346.2704,347.301,346.2704,346.8149,1900.0
2022-03-24 11:15:00,356.65,357.32,356.34,356.59,4006.0,346.7566,347.408,346.4552,346.6982,4006.0
2022-03-24 11:20:00,356.01,356.31,355.74,356.3,1302.0,346.1343,346.426,345.8718,346.4163,1302.0
2022-03-24 11:25:00,355.83,357.11,355.83,357.11,2772.0,345.9593,347.2038,345.9593,347.2038,2772.0
2022-03-24 11:30:00,356.86,357.19,356.65,356.65,1641.0,346.9607,347.2816,346.7566,346.7566,1641.0
2022-03-24 11:35:00,357.22,357.22,356.96,356.97,1400.0,347.3107,347.3107,347.058,347.0677,1400.0
2022-03-24 11:40:00,357.15,358.35,357.15,358.07,4513.0,347.2427,348.4094,347.2427,348.1372,4513.0
2022-03-24 11:45:00,357.63,357.88,357.63,357.71,1928.0,347.7094,347.9524,347.7094,347.7871,1928.0
2022-03-24 11:50:00,357.41,357.41,356.93,356.93,1600.0,347.4955,347.4955,347.0288,347.0288,1600.0
2022-03-24 11:55:00,357.09,357.58,356.99,357.01,902.0,347.1843,347.6608,347.0871,347.1066,902.0
2022-03-24 12:00:00,357.05,357.4,356.49,356.9,2000.0,347.1455,347.4857,346.601,346.9996,2000.0
2022-03-24 12:05:00,356.72,356.79,356.29,356.5,700.0,346.8246,346.8927,346.4065,346.6107,700.0
2022-03-24 12:10:00,356.8,357.06,356.6,357.05,1100.0,346.9024,347.1552,346.7079,347.1455,1100.0
2022-03-24 12:15:00,357.15,357.2,356.81,356.86,715.0,347.2427,347.2913,346.9121,346.9607,715.0
2022-03-24 12:20:00,356.99,357.18,356.99,357.08,817.0,347.0871,347.2719,347.0871,347.1746,817.0
2022-03-24 12:25:00,356.96,356.96,356.51,356.57,1318.0,347.058,347.058,346.6204,346.6788,1318.0
2022-03-24 12:30:00,356.73,357.55,356.73,357.26,4463.0,346.8343,347.6316,346.8343,347.3496,4463.0
2022-03-24 12:35:00,357.23,358.11,357.23,358.11,1470.0,347.3205,348.1761,347.3205,348.1761,1470.0
2022-03-24 12:40:00,357.8,357.8,357.53,357.53,651.0,347.8747,347.8747,347.6121,347.6121,651.0
2022-03-24 12:45:00,357.43,357.45,357.0,357.35,1000.0,347.5149,347.5344,347.0968,347.4371,1000.0
2022-03-24 12:50:00,357.32,357.64,357.32,357.54,1700.0,347.408,347.7191,347.408,347.6219,1700.0
2022-03-24 12:55:00,357.54,358.1,357.53,357.91,2338.0,347.6219,348.1663,347.6121,347.9816,2338.0
2022-03-24 13:00:00,357.88,358.38,357.81,358.05,6445.0,347.9524,348.4386,347.8844,348.1177,6445.0
2022-03-24 13:05:00,358.15,358.38,357.24,357.25,1653.0,348.2149,348.4386,347.3302,347.3399,1653.0
2022-03-24 13:10:00,357.38,358.44,357.37,358.16,6951.0,347.4663,348.4969,347.4566,348.2247,6951.0
2022-03-24 13:15:00,358.16,359.09,358.16,359.09,3589.0,348.2247,349.1289,348.2247,349.1289,3589.0
2022-03-24 13:20:00,359.13,359.17,358.6,358.8,1348.0,349.1678,349.2066,348.6525,348.8469,1348.0
2022-03-24 13:25:00,358.82,359.03,358.64,359.03,2323.0,348.8664,349.0705,348.6914,349.0705,2323.0
2022-03-24 13:30:00,359.1,359.27,358.82,359.27,2994.0,349.1386,349.3039,348.8664,349.3039,2994.0
2022-03-24 13:35:00,359.0,359.0,358.48,358.72,2677.0,349.0414,349.0414,348.5358,348.7691,2677.0
2022-03-24 13:40:00,358.71,359.26,358.56,359.13,3284.0,348.7594,349.2942,348.6136,349.1678,3284.0
2022-03-24 13:45:00,359.21,359.58,359.2,359.47,5403.0,349.2455,349.6053,349.2358,349.4983,5403.0
2022-03-24 13:50:00,359.43,359.43,359.15,359.28,3400.0,349.4594,349.4594,349.1872,349.3136,3400.0
2022-03-24 13:55:00,359.22,359.25,358.87,359.05,1800.0,349.2553,349.2844,348.915,349.09,1800.0
2022-03-24 14:00:00,359.34,359.48,359.11,359.48,2126.0,349.3719,349.508,349.1483,349.508,2126.0
2022-03-24 14:05:00,359.35,359.35,358.63,358.63,2265.0,349.3817,349.3817,348.6816,348.6816,2265.0
2022-03-24 14:10:00,358.56,358.9,358.21,358.57,1603.0,348.6136,348.9441,348.2733,348.6233,1603.0
2022-03-24 14:15:00,358.75,358.79,358.43,358.43,1309.0,348.7983,348.8372,348.4872,348.4872,1309.0
2022-03-24 14:20:00,358.68,358.78,358.26,358.37,2832.0,348.7302,348.8275,348.3219,348.4288,2832.0
2022-03-24 14:25:00,358.57,358.95,358.34,358.95,2613.0,348.6233,348.9928,348.3997,348.9928,2613.0
2022-03-24 14:30:00,358.95,359.28,358.78,359.01,1974.0,348.9928,349.3136,348.8275,349.0511,1974.0
2022-03-24 14:35:00,359.02,359.16,358.72,359.16,1933.0,349.0608,349.1969,348.7691,349.1969,1933.0
2022-03-24 14:40:00,359.0,359.01,358.64,358.78,2110.0,349.0414,349.0511,348.6914,348.8275,2110.0
2022-03-24 14:45:00,358.45,358.54,358.22,358.22,900.0,348.5066,348.5941,348.283,348.283,900.0
2022-03-24 14:50:00,358.16,358.75,358.16,358.58,2702.0,348.2247,348.7983,348.2247,348.633,2702.0
2022-03-24 14:55:00,358.44,358.83,358.34,358.46,2400.0,348.4969,348.8761,348.3997,348.5163,2400.0
2022-03-24 15:00:00,358.27,358.27,357.89,358.09,1400.0,348.3316,348.3316,347.9622,348.1566,1400.0
2022-03-24 15:05:00,357.97,358.72,357.97,358.6,2027.0,348.0399,348.7691,348.0399,348.6525,2027.0
2022-03-24 15:10:00,358.61,358.61,358.27,358.27,1703.0,348.6622,348.6622,348.3316,348.3316,1703.0
2022-03-24 15:15:00,358.29,358.52,358.15,358.5,5054.0,348.3511,348.5747,348.2149,348.5552,5054.0
2022-03-24 15:20:00,358.54,358.75,358.36,358.54,3812.0,348.5941,348.7983,348.4191,348.5941,3812.0
2022-03-24 15:25:00,358.59,358.69,358.37,358.54,3491.0,348.6427,348.74,348.4288,348.5941,3491.0
2022-03-24 15:30:00,358.65,358.72,357.82,357.97,5327.0,348.7011,348.7691,347.8941,348.0399,5327.0
2022-03-24 15:35:00,358.11,358.28,357.55,357.77,3673.0,348.1761,348.3413,347.6316,347.8455,3673.0
2022-03-24 15:40:00,357.8,358.25,357.59,358.06,4453.0,347.8747,348.3122,347.6705,348.1274,4453.0
2022-03-24 15:45:00,358.08,358.21,357.72,357.83,6772.0,348.1469,348.2733,347.7969,347.9038,6772.0
2022-03-24 15:50:00,357.99,358.78,357.98,358.12,11473.0,348.0594,348.8275,348.0497,348.1858,11473.0
2022-03-24 15:55:00,358.16,359.19,358.12,358.85,29234.0,348.2247,349.2261,348.1858,348.8955,29234.0
2022-03-25 09:30:00,360.01,360.51,359.29,359.29,7187.0,350.0233,350.5095,349.3233,349.3233,7187.0
2022-03-25 09:35:00,359.31,359.69,358.83,359.44,3307.0,349.3428,349.7122,348.8761,349.4692,3307.0
2022-03-25 09:40:00,359.86,360.98,359.85,360.9,2400.0,349.8775,350.9664,349.8678,350.8887,2400.0
2022-03-25 09:45:00,360.94,361.26,360.73,361.26,5374.0,350.9275,351.2387,350.7234,351.2387,5374.0
2022-03-25 09:50:00,360.99,362.55,360.91,362.0,21588.0,350.9762,352.4929,350.8984,351.9581,21588.0
2022-03-25 09:55:00,362.05,362.45,361.07,361.07,2812.0,352.0068,352.3957,351.0539,351.0539,2812.0
2022-03-25 10:00:00,361.09,361.21,360.56,360.82,3150.0,351.0734,351.1901,350.5581,350.8109,3150.0
2022-03-25 10:05:00,360.78,361.06,360.49,360.63,2636.0,350.772,351.0442,350.49,350.6261,2636.0
2022-03-25 10:10:00,360.66,361.54,360.23,361.54,2905.0,350.6553,351.5109,350.2372,351.5109,2905.0
2022-03-25 10:15:00,361.43,364.28,361.43,364.14,8397.0,351.404,354.1749,351.404,354.0388,8397.0
2022-03-25 10:20:00,363.98,364.5,363.84,363.84,5609.0,353.8832,354.3888,353.7471,353.7471,5609.0
2022-03-25 10:25:00,363.71,363.71,362.75,362.75,1640.0,353.6207,353.6207,352.6873,352.6873,1640.0
2022-03-25 10:30:00,362.25,362.43,361.82,362.26,3100.0,352.2012,352.3762,351.7831,352.2109,3100.0
2022-03-25 10:35:00,362.67,362.75,361.95,362.09,1211.0,352.6096,352.6873,351.9095,352.0456,1211.0
2022-03-25 10:40:00,361.98,363.36,361.86,363.36,5223.0,351.9387,353.2804,351.822,353.2804,5223.0
2022-03-25 10:45:00,363.41,363.92,363.32,363.33,2180.0,353.329,353.8249,353.2415,353.2513,2180.0
2022-03-25 10:50:00,363.34,363.49,362.54,362.54,3078.0,353.261,353.4068,352.4832,352.4832,3078.0
2022-03-25 10:55:00,363.02,363.92,363.02,363.58,1401.0,352.9498,353.8249,352.9498,353.4943,1401.0
2022-03-25 11:00:00,363.71,363.96,363.58,363.74,2300.0,353.6207,353.8638,353.4943,353.6499,2300.0
2022-03-25 11:05:00,363.47,363.8,362.55,362.59,3158.0,353.3874,353.7082,352.4929,352.5318,3158.0
2022-03-25 11:10:00,362.27,362.54,361.92,362.54,3011.0,352.2207,352.4832,351.8804,352.4832,3011.0
2022-03-25 11:15:00,362.36,363.0,361.93,361.93,2193.0,352.3082,352.9304,351.8901,351.8901,2193.0
2022-03-25 11:20:00,361.71,361.73,360.84,360.84,1602.0,351.6762,351.6956,350.8303,350.8303,1602.0
2022-03-25 11:25:00,360.82,360.91,359.85,360.44,2953.0,350.8109,350.8984,349.8678,350.4414,2953.0
2022-03-25 11:30:00,360.29,361.67,360.29,361.57,2656.0,350.2956,351.6373,350.2956,351.5401,2656.0
2022-03-25 11:35:00,360.9,360.95,360.7,360.72,1100.0,350.8887,350.9373,350.6942,350.7137,1100.0
2022-03-25 11:40:00,361.02,361.62,360.99,361.57,1800.0,351.0053,351.5887,350.9762,351.5401,1800.0
2022-03-25 11:45:00,361.28,361.28,361.03,361.11,1748.0,351.2581,351.2581,351.0151,351.0928,1748.0
2022-03-25 11:50:00,360.23,361.61,360.22,361.61,2700.0,350.2372,351.579,350.2275,351.579,2700.0
2022-03-25 11:55:00,360.89,361.34,360.78,361.28,1773.0,350.8789,351.3165,350.772,351.2581,1773.0
2022-03-25 12:00:00,361.07,361.1,360.45,360.98,2301.0,351.0539,351.0831,350.4511,350.9664,2301.0
2022-03-25 12:05:00,361.13,362.14,361.1,362.03,1425.0,351.1123,352.0943,351.0831,351.9873,1425.0
2022-03-25 12:10:00,361.88,362.05,361.47,361.69,1619.0,351.8415,352.0068,351.4428,351.6567,1619.0
2022-03-25 12:15:00,361.69,363.02,361.69,362.94,3000.0,351.6567,352.9498,351.6567,352.8721,3000.0
2022-03-25 12:20:00,362.91,362.91,362.55,362.63,2108.0,352.8429,352.8429,352.4929,352.5707,2108.0
2022-03-25 12:25:00,362.8,362.88,361.52,361.8,4754.0,352.736,352.8137,351.4915,351.7637,4754.0
2022-03-25 12:30:00,361.72,362.01,361.5,362.01,2142.0,351.6859,351.9679,351.472,351.9679,2142.0
2022-03-25 12:35:00,361.92,362.46,361.51,361.51,1345.0,351.8804,352.4054,351.4817,351.4817,1345.0
2022-03-25 12:40:00,361.92,362.15,361.68,361.95,800.0,351.8804,352.104,351.647,351.9095,800.0
2022-03-25 12:45:00,362.03,362.29,361.91,361.92,1298.0,351.9873,352.2401,351.8706,351.8804,1298.0
2022-03-25 12:50:00,362.08,362.41,361.73,361.73,1223.0,352.0359,352.3568,351.6956,351.6956,1223.0
2022-03-25 12:55:00,361.62,361.89,361.56,361.89,703.0,351.5887,351.8512,351.5303,351.8512,703.0
2022-03-25 13:00:00,361.82,361.93,361.43,361.79,1925.0,351.7831,351.8901,351.404,351.754,1925.0
2022-03-25 13:05:00,361.79,361.79,361.63,361.63,500.0,351.754,351.754,351.5984,351.5984,500.0
2022-03-25 13:10:00,361.14,361.43,360.71,360.81,996.0,351.122,351.404,350.7039,350.8012,996.0
2022-03-25 13:15:00,360.96,362.08,360.96,361.95,2202.0,350.947,352.0359,350.947,351.9095,2202.0
2022-03-25 13:20:00,361.88,361.89,360.65,360.66,1515.0,351.8415,351.8512,350.6456,350.6553,1515.0
2022-03-25 13:25:00,361.03,361.07,361.03,361.06,200.0,351.0151,351.0539,351.0151,351.0442,200.0
2022-03-25 13:30:00,361.14,361.14,360.9,360.91,1400.0,351.122,351.122,350.8887,350.8984,1400.0
2022-03-25 13:35:00,361.23,361.95,361.23,361.95,1207.0,351.2095,351.9095,351.2095,351.9095,1207.0
2022-03-25 13:40:00,361.47,361.63,361.12,361.63,807.0,351.4428,351.5984,351.1026,351.5984,807.0
2022-03-25 13:45:00,361.66,361.78,361.45,361.45,1100.0,351.6276,351.7442,351.4234,351.4234,1100.0
2022-03-25 13:50:00,361.78,361.81,361.46,361.46,600.0,351.7442,351.7734,351.4331,351.4331,600.0
2022-03-25 13:55:00,361.74,362.33,361.55,362.16,1500.0,351.7054,352.279,351.5206,352.1137,1500.0
2022-03-25 14:00:00,362.12,362.5,362.04,362.37,1280.0,352.0748,352.4443,351.997,352.3179,1280.0
2022-03-25 14:05:00,362.4,362.48,362.02,362.07,2904.0,352.347,352.4248,351.9776,352.0262,2904.0
2022-03-25 14:10:00,362.31,362.39,361.64,361.72,1900.0,352.2595,352.3373,351.6081,351.6859,1900.0
2022-03-25 14:15:00,361.8,361.81,361.55,361.69,1990.0,351.7637,351.7734,351.5206,351.6567,1990.0
2022-03-25 14:20:00,361.88,362.32,361.88,362.0,1700.0,351.8415,352.2693,351.8415,351.9581,1700.0
2022-03-25 14:25:00,362.22,362.41,362.12,362.36,1234.0,352.172,352.3568,352.0748,352.3082,1234.0
2022-03-25 14:30:00,362.29,362.56,362.14,362.37,1833.0,352.2401,352.5026,352.0943,352.3179,1833.0
2022-03-25 14:35:00,362.16,362.75,362.16,362.69,1000.0,352.1137,352.6873,352.1137,352.629,1000.0
2022-03-25 14:40:00,362.77,362.77,362.67,362.67,200.0,352.7068,352.7068,352.6096,352.6096,200.0
2022-03-25 14:45:00,362.91,362.91,362.55,362.73,2000.0,352.8429,352.8429,352.4929,352.6679,2000.0
2022-03-25 14:50:00,362.83,363.06,362.64,362.68,3178.0,352.7651,352.9887,352.5804,352.6193,3178.0
2022-03-25 14:55:00,362.64,362.64,362.17,362.4,1400.0,352.5804,352.5804,352.1234,352.347,1400.0
2022-03-25 15:00:00,362.54,362.54,362.21,362.31,1184.0,352.4832,352.4832,352.1623,352.2595,1184.0
2022-03-25 15:05:00,362.28,362.56,361.83,361.83,1701.0,352.2304,352.5026,351.7929,351.7929,1701.0
2022-03-25 15:10:00,362.21,362.5,362.15,362.34,2421.0,352.1623,352.4443,352.104,352.2887,2421.0
2022-03-25 15:15:00,362.5,362.5,361.93,362.01,1300.0,352.4443,352.4443,351.8901,351.9679,1300.0
2022-03-25 15:20:00,361.85,361.89,360.99,361.26,2941.0,351.8123,351.8512,350.9762,351.2387,2941.0
2022-03-25 15:25:00,361.43,361.43,360.91,360.98,1694.0,351.404,351.404,350.8984,350.9664,1694.0
2022-03-25 15:30:00,360.96,361.18,360.72,360.96,4234.0,350.947,351.1609,350.7137,350.947,4234.0
2022-03-25 15:35:00,360.96,361.21,360.66,360.82,4212.0,350.947,351.1901,350.6553,350.8109,4212.0
2022-03-25 15:40:00,360.8,361.89,360.8,361.23,3229.0,350.7914,351.8512,350.7914,351.2095,3229.0
2022-03-25 15:45:00,361.29,362.45,361.29,362.38,5771.0,351.2678,352.3957,351.2678,352.3276,5771.0
2022-03-25 15:50:00,362.49,363.19,362.14,363.17,14307.0,352.4346,353.1151,352.0943,353.0957,14307.0
2022-03-25 15:55:00,362.94,364.35,362.83,363.67,61290.0,352.8721,354.243,352.7651,353.5818,61290.0
2022-03-28 09:30:00,362.44,362.58,360.95,360.95,7057.0,352.3859,352.5221,350.9373,350.9373,7057.0
2022-03-28 09:35:00,361.01,362.25,361.01,361.53,1300.0,350.9956,352.2012,350.9956,351.5012,1300.0
2022-03-28 09:40:00,361.3,361.3,359.39,359.39,2979.0,351.2776,351.2776,349.4205,349.4205,2979.0
2022-03-28 09:45:00,359.76,361.55,359.43,360.79,5866.0,349.7803,351.5206,349.4594,350.7817,5866.0
2022-03-28 09:50:00,361.02,362.0,360.8,361.88,2305.0,351.0053,351.9581,350.7914,351.8415,2305.0
2022-03-28 09:55:00,361.29,362.6,361.11,361.86,5556.0,351.2678,352.5415,351.0928,351.822,5556.0
2022-03-28 10:00:00,361.11,361.11,359.22,359.22,1863.0,351.0928,351.0928,349.2553,349.2553,1863.0
2022-03-28 10:05:00,359.86,360.43,359.32,360.17,1935.0,349.8775,350.4317,349.3525,350.1789,1935.0
2022-03-28 10:10:00,359.62,359.68,359.23,359.68,2407.0,349.6442,349.7025,349.265,349.7025,2407.0
2022-03-28 10:15:00,359.58,360.15,359.47,359.54,1500.0,349.6053,350.1595,349.4983,349.5664,1500.0
2022-03-28 10:20:00,359.75,359.75,359.2,359.44,2553.0,349.7706,349.7706,349.2358,349.4692,2553.0
2022-03-28 10:25:00,359.36,359.57,358.88,359.56,2730.0,349.3914,349.5956,348.9247,349.5858,2730.0
2022-03-28 10:30:00,360.14,360.21,358.97,358.97,1600.0,350.1497,350.2178,349.0122,349.0122,1600.0
2022-03-28 10:35:00,359.08,359.24,358.58,358.58,1290.0,349.1191,349.2747,348.633,348.633,1290.0
2022-03-28 10:40:00,358.7,359.22,358.39,359.22,1288.0,348.7497,349.2553,348.4483,349.2553,1288.0
2022-03-28 10:45:00,359.4,359.71,359.29,359.29,601.0,349.4303,349.7317,349.3233,349.3233,601.0
2022-03-28 10:50:00,359.38,359.38,358.79,358.79,700.0,349.4108,349.4108,348.8372,348.8372,700.0
2022-03-28 10:55:00,358.95,358.95,358.19,358.46,7158.0,348.9928,348.9928,348.2538,348.5163,7158.0
2022-03-28 11:00:00,358.65,358.84,357.68,358.42,2400.0,348.7011,348.8858,347.758,348.4775,2400.0
2022-03-28 11:05:00,358.35,358.4,357.64,357.65,1102.0,348.4094,348.458,347.7191,347.7288,1102.0
2022-03-28 11:10:00,358.3,358.41,358.07,358.41,1153.0,348.3608,348.4677,348.1372,348.4677,1153.0
2022-03-28 11:15:00,358.48,358.48,357.88,357.88,3869.0,348.5358,348.5358,347.9524,347.9524,3869.0
2022-03-28 11:20:00,357.52,357.67,357.44,357.6,1105.0,347.6024,347.7483,347.5246,347.6802,1105.0
2022-03-28 11:25:00,357.27,357.28,356.59,357.15,2880.0,347.3594,347.3691,346.6982,347.2427,2880.0
2022-03-28 11:30:00,357.17,357.28,356.49,356.69,2046.0,347.2621,347.3691,346.601,346.7954,2046.0
2022-03-28 11:35:00,356.72,356.72,356.48,356.5,1130.0,346.8246,346.8246,346.5913,346.6107,1130.0
2022-03-28 11:40:00,356.42,357.54,356.42,357.28,2421.0,346.5329,347.6219,346.5329,347.3691,2421.0
2022-03-28 11:45:00,357.38,357.4,356.96,357.13,4558.0,347.4663,347.4857,347.058,347.2232,4558.0
2022-03-28 11:50:00,357.14,358.14,357.14,358.02,7192.0,347.233,348.2052,347.233,348.0885,7192.0
2022-03-28 11:55:00,358.0,358.4,357.91,357.92,2000.0,348.0691,348.458,347.9816,347.9913,2000.0
2022-03-28 12:00:00,357.75,358.4,357.75,358.4,1948.0,347.826,348.458,347.826,348.458,1948.0
2022-03-28 12:05:00,358.55,358.7,358.0,358.0,600.0,348.6038,348.7497,348.0691,348.0691,600.0
2022-03-28 12:10:00,357.97,358.18,357.52,358.0,2959.0,348.0399,348.2441,347.6024,348.0691,2959.0
2022-03-28 12:15:00,358.0,358.0,358.0,358.0,100.0,348.0691,348.0691,348.0691,348.0691,100.0
2022-03-28 12:20:00,358.24,358.41,357.94,358.32,1550.0,348.3024,348.4677,348.0108,348.3802,1550.0
2022-03-28 12:25:00,358.15,358.39,358.02,358.08,600.0,348.2149,348.4483,348.0885,348.1469,600.0
2022-03-28 12:30:00,358.5,358.54,358.09,358.1,1115.0,348.5552,348.5941,348.1566,348.1663,1115.0
2022-03-28 12:35:00,358.19,358.49,358.11,358.11,500.0,348.2538,348.5455,348.1761,348.1761,500.0
2022-03-28 12:40:00,358.22,358.36,357.98,358.33,2400.0,348.283,348.4191,348.0497,348.3899,2400.0
2022-03-28 12:45:00,358.24,358.28,357.79,358.27,1177.0,348.3024,348.3413,347.8649,348.3316,1177.0
2022-03-28 12:50:00,358.15,358.64,358.13,358.61,2100.0,348.2149,348.6914,348.1955,348.6622,2100.0
2022-03-28 12:55:00,358.75,359.26,358.6,359.21,1380.0,348.7983,349.2942,348.6525,349.2455,1380.0
2022-03-28 13:00:00,359.55,359.85,359.41,359.53,788.0,349.5761,349.8678,349.44,349.5567,788.0
2022-03-28 13:05:00,359.47,359.48,359.02,359.02,700.0,349.4983,349.508,349.0608,349.0608,700.0
2022-03-28 13:10:00,359.32,359.48,359.28,359.33,896.0,349.3525,349.508,349.3136,349.3622,896.0
2022-03-28 13:15:00,359.63,359.63,359.32,359.33,2121.0,349.6539,349.6539,349.3525,349.3622,2121.0
2022-03-28 13:20:00,359.57,359.68,359.36,359.68,1000.0,349.5956,349.7025,349.3914,349.7025,1000.0
2022-03-28 13:25:00,359.62,360.07,359.55,359.62,3444.0,349.6442,350.0817,349.5761,349.6442,3444.0
2022-03-28 13:30:00,359.64,359.64,359.22,359.49,1089.0,349.6636,349.6636,349.2553,349.5178,1089.0
2022-03-28 13:35:00,359.83,359.99,359.61,359.61,900.0,349.8483,350.0039,349.6344,349.6344,900.0
2022-03-28 13:40:00,359.26,359.4,359.19,359.4,600.0,349.2942,349.4303,349.2261,349.4303,600.0
2022-03-28 13:45:00,359.44,360.1,359.3,359.93,1300.0,349.4692,350.1109,349.333,349.9456,1300.0
2022-03-28 13:50:00,359.92,360.46,359.82,360.27,1184.0,349.9358,350.4609,349.8386,350.2761,1184.0
2022-03-28 13:55:00,360.34,360.6,360.2,360.5,1200.0,350.3442,350.597,350.2081,350.4998,1200.0
2022-03-28 14:00:00,360.69,360.82,359.81,359.81,2856.0,350.6845,350.8109,349.8289,349.8289,2856.0
2022-03-28 14:05:00,359.94,359.94,359.03,359.72,1820.0,349.9553,349.9553,349.0705,349.7414,1820.0
2022-03-28 14:10:00,359.58,359.61,359.21,359.61,1203.0,349.6053,349.6344,349.2455,349.6344,1203.0
2022-03-28 14:15:00,359.61,359.83,359.6,359.81,1400.0,349.6344,349.8483,349.6247,349.8289,1400.0
2022-03-28 14:20:00,359.99,360.09,359.74,360.03,1500.0,350.0039,350.1011,349.7608,350.0428,1500.0
2022-03-28 14:25:00,359.9,360.36,359.9,360.36,400.0,349.9164,350.3636,349.9164,350.3636,400.0
2022-03-28 14:30:00,360.26,360.5,360.19,360.43,2700.0,350.2664,350.4998,350.1984,350.4317,2700.0
2022-03-28 14:35:00,360.48,360.48,360.13,360.13,400.0,350.4803,350.4803,350.14,350.14,400.0
2022-03-28 14:40:00,360.21,360.43,360.04,360.42,1302.0,350.2178,350.4317,350.0525,350.422,1302.0
2022-03-28 14:45:00,360.42,360.65,360.42,360.65,458.0,350.422,350.6456,350.422,350.6456,458.0
2022-03-28 14:50:00,360.61,361.28,360.61,361.28,800.0,350.6067,351.2581,350.6067,351.2581,800.0
2022-03-28 14:55:00,361.55,361.75,361.07,361.66,4000.0,351.5206,351.7151,351.0539,351.6276,4000.0
2022-03-28 15:00:00,361.38,361.46,361.19,361.26,1155.0,351.3553,351.4331,351.1706,351.2387,1155.0
2022-03-28 15:05:00,361.11,361.48,361.11,361.34,900.0,351.0928,351.4526,351.0928,351.3165,900.0
2022-03-28 15:10:00,361.36,361.38,361.15,361.38,1335.0,351.3359,351.3553,351.1317,351.3553,1335.0
2022-03-28 15:15:00,361.5,361.75,361.49,361.69,1000.0,351.472,351.7151,351.4623,351.6567,1000.0
2022-03-28 15:20:00,361.6,361.94,361.4,361.82,1750.0,351.5692,351.8998,351.3748,351.7831,1750.0
2022-03-28 15:25:00,361.85,362.03,361.82,361.86,2473.0,351.8123,351.9873,351.7831,351.822,2473.0
2022-03-28 15:30:00,361.93,361.99,361.71,361.99,2953.0,351.8901,351.9484,351.6762,351.9484,2953.0
2022-03-28 15:35:00,361.89,362.27,361.62,362.1,3269.0,351.8512,352.2207,351.5887,352.0554,3269.0
2022-03-28 15:40:00,362.08,363.02,362.08,362.8,4942.0,352.0359,352.9498,352.0359,352.736,4942.0
2022-03-28 15:45:00,362.93,363.16,362.4,363.0,2495.0,352.8623,353.086,352.347,352.9304,2495.0
2022-03-28 15:50:00,362.4,362.96,362.05,362.54,15227.0,352.347,352.8915,352.0068,352.4832,15227.0
2022-03-28 15:55:00,362.52,363.55,362.52,363.49,13767.0,352.4637,353.4651,352.4637,353.4068,13767.0
2022-03-29 09:30:00,367.16,368.61,367.16,367.55,9096.0,356.975,358.3848,356.975,357.3542,9096.0
2022-03-29 09:35:00,367.33,368.16,365.33,365.36,8132.0,357.1403,357.9473,355.1958,355.2249,8132.0
2022-03-29 09:40:00,365.34,365.54,363.7,363.7,3950.0,355.2055,355.3999,353.611,353.611,3950.0
2022-03-29 09:45:00,363.77,364.49,360.08,360.09,11197.0,353.679,354.3791,350.0914,350.1011,11197.0
2022-03-29 09:50:00,360.12,362.78,359.15,362.51,6695.0,350.1303,352.7165,349.1872,352.454,6695.0
2022-03-29 09:55:00,363.14,363.14,362.13,362.21,1800.0,353.0665,353.0665,352.0845,352.1623,1800.0
2022-03-29 10:00:00,362.29,362.29,360.84,360.84,2183.0,352.2401,352.2401,350.8303,350.8303,2183.0
2022-03-29 10:05:00,360.42,360.61,358.74,359.44,10696.0,350.422,350.6067,348.7886,349.4692,10696.0
2022-03-29 10:10:00,359.98,360.01,357.94,358.25,7029.0,349.9942,350.0233,348.0108,348.3122,7029.0
2022-03-29 10:15:00,358.31,358.47,357.11,357.35,19466.0,348.3705,348.5261,347.2038,347.4371,19466.0
2022-03-29 10:20:00,357.5,357.53,356.66,357.17,5348.0,347.583,347.6121,346.7663,347.2621,5348.0
2022-03-29 10:25:00,356.94,358.23,356.74,358.22,2010.0,347.0385,348.2927,346.8441,348.283,2010.0
2022-03-29 10:30:00,358.84,358.84,357.85,358.31,11593.0,348.8858,348.8858,347.9233,348.3705,11593.0
2022-03-29 10:35:00,358.28,358.49,357.66,357.7,3789.0,348.3413,348.5455,347.7385,347.7774,3789.0
2022-03-29 10:40:00,357.81,358.31,357.8,358.31,5773.0,347.8844,348.3705,347.8747,348.3705,5773.0
2022-03-29 10:45:00,358.53,358.71,357.49,357.59,4308.0,348.5844,348.7594,347.5733,347.6705,4308.0
2022-03-29 10:50:00,357.89,358.72,357.73,358.72,6986.0,347.9622,348.7691,347.8066,348.7691,6986.0
2022-03-29 10:55:00,358.74,359.84,358.7,359.3,3118.0,348.7886,349.8581,348.7497,349.333,3118.0
2022-03-29 11:00:00,359.54,359.64,358.61,358.66,2927.0,349.5664,349.6636,348.6622,348.7108,2927.0
2022-03-29 11:05:00,358.87,358.94,358.4,358.6,2682.0,348.915,348.983,348.458,348.6525,2682.0
2022-03-29 11:10:00,358.33,358.72,358.33,358.72,3229.0,348.3899,348.7691,348.3899,348.7691,3229.0
2022-03-29 11:15:00,358.75,359.48,358.68,359.17,3374.0,348.7983,349.508,348.7302,349.2066,3374.0
2022-03-29 11:20:00,359.85,360.07,359.6,359.99,2356.0,349.8678,350.0817,349.6247,350.0039,2356.0
2022-03-29 11:25:00,360.0,361.41,360.0,361.14,2128.0,350.0136,351.3845,350.0136,351.122,2128.0
2022-03-29 11:30:00,361.4,361.74,360.85,360.85,2206.0,351.3748,351.7054,350.84,350.84,2206.0
2022-03-29 11:35:00,361.0,361.0,360.5,360.5,832.0,350.9859,350.9859,350.4998,350.4998,832.0
2022-03-29 11:40:00,360.39,361.9,360.39,361.9,2643.0,350.3928,351.8609,350.3928,351.8609,2643.0
2022-03-29 11:45:00,361.99,362.65,361.84,362.65,3004.0,351.9484,352.5901,351.8026,352.5901,3004.0
2022-03-29 11:50:00,362.63,362.81,362.45,362.71,800.0,352.5707,352.7457,352.3957,352.6484,800.0
2022-03-29 11:55:00,362.7,363.08,362.62,362.66,3268.0,352.6387,353.0082,352.5609,352.5998,3268.0
2022-03-29 12:00:00,362.83,362.83,362.16,362.53,1507.0,352.7651,352.7651,352.1137,352.4734,1507.0
2022-03-29 12:05:00,362.88,363.12,362.64,362.93,1596.0,352.8137,353.0471,352.5804,352.8623,1596.0
2022-03-29 12:10:00,362.65,362.66,362.46,362.66,800.0,352.5901,352.5998,352.4054,352.5998,800.0
2022-03-29 12:15:00,363.01,363.23,362.88,362.99,1487.0,352.9401,353.154,352.8137,352.9207,1487.0
2022-03-29 12:20:00,362.9,363.07,362.57,362.57,1452.0,352.8332,352.9985,352.5123,352.5123,1452.0
2022-03-29 12:25:00,362.67,362.67,362.07,362.21,1844.0,352.6096,352.6096,352.0262,352.1623,1844.0
2022-03-29 12:30:00,362.3,362.3,361.49,361.62,1931.0,352.2498,352.2498,351.4623,351.5887,1931.0
2022-03-29 12:35:00,361.47,362.56,361.47,362.56,1774.0,351.4428,352.5026,351.4428,352.5026,1774.0
2022-03-29 12:40:00,362.62,362.89,362.43,362.77,1964.0,352.5609,352.8235,352.3762,352.7068,1964.0
2022-03-29 12:45:00,362.95,363.13,362.95,363.13,672.0,352.8818,353.0568,352.8818,353.0568,672.0
2022-03-29 12:50:00,363.19,363.2,362.65,362.98,1564.0,353.1151,353.1249,352.5901,352.911,1564.0
2022-03-29 12:55:00,363.09,363.09,362.8,362.94,1747.0,353.0179,353.0179,352.736,352.8721,1747.0
2022-03-29 13:00:00,363.3,363.3,362.49,362.82,1700.0,353.2221,353.2221,352.4346,352.7554,1700.0
2022-03-29 13:05:00,362.24,362.24,362.07,362.07,1024.0,352.1915,352.1915,352.0262,352.0262,1024.0
2022-03-29 13:10:00,362.05,363.17,362.05,362.62,2440.0,352.0068,353.0957,352.0068,352.5609,2440.0
2022-03-29 13:15:00,362.81,363.49,362.79,363.28,850.0,352.7457,353.4068,352.7262,353.2026,850.0
2022-03-29 13:20:00,363.18,363.32,362.94,363.32,1947.0,353.1054,353.2415,352.8721,353.2415,1947.0
2022-03-29 13:25:00,363.63,364.02,363.44,363.84,2311.0,353.5429,353.9221,353.3582,353.7471,2311.0
2022-03-29 13:30:00,363.92,364.62,363.92,364.53,2900.0,353.8249,354.5055,353.8249,354.418,2900.0
2022-03-29 13:35:00,364.65,364.91,364.58,364.91,1800.0,354.5346,354.7874,354.4666,354.7874,1800.0
2022-03-29 13:40:00,364.82,365.14,364.63,364.88,2400.0,354.6999,355.011,354.5152,354.7583,2400.0
2022-03-29 13:45:00,364.8,365.92,364.75,365.63,5218.0,354.6805,355.7694,354.6319,355.4874,5218.0
2022-03-29 13:50:00,365.65,365.87,365.26,365.43,1400.0,355.5069,355.7208,355.1277,355.293,1400.0
2022-03-29 13:55:00,365.15,365.15,364.61,364.92,4816.0,355.0208,355.0208,354.4957,354.7971,4816.0
2022-03-29 14:00:00,364.83,365.52,364.83,364.9,1200.0,354.7096,355.3805,354.7096,354.7777,1200.0
2022-03-29 14:05:00,365.07,365.15,364.87,365.11,1100.0,354.943,355.0208,354.7485,354.9819,1100.0
2022-03-29 14:10:00,365.18,365.71,365.16,365.63,1144.0,355.0499,355.5652,355.0305,355.4874,1144.0
2022-03-29 14:15:00,365.47,365.68,365.37,365.38,1811.0,355.3319,355.5361,355.2347,355.2444,1811.0
2022-03-29 14:20:00,365.5,366.76,365.5,366.6,3500.0,355.3611,356.5861,355.3611,356.4305,3500.0
2022-03-29 14:25:00,366.47,366.68,366.34,366.49,2775.0,356.3041,356.5083,356.1778,356.3236,2775.0
2022-03-29 14:30:00,366.37,366.86,366.34,366.86,900.0,356.2069,356.6833,356.1778,356.6833,900.0
2022-03-29 14:35:00,366.7,366.82,366.55,366.7,1948.0,356.5278,356.6444,356.3819,356.5278,1948.0
2022-03-29 14:40:00,366.45,366.66,366.34,366.66,2226.0,356.2847,356.4889,356.1778,356.4889,2226.0
2022-03-29 14:45:00,366.51,366.55,365.92,365.92,2688.0,356.343,356.3819,355.7694,355.7694,2688.0
2022-03-29 14:50:00,365.56,365.9,365.46,365.85,1699.0,355.4194,355.75,355.3222,355.7013,1699.0
2022-03-29 14:55:00,365.71,366.11,365.7,366.11,1942.0,355.5652,355.9541,355.5555,355.9541,1942.0
2022-03-29 15:00:00,366.2,366.23,365.87,366.23,2018.0,356.0416,356.0708,355.7208,356.0708,2018.0
2022-03-29 15:05:00,366.36,367.06,366.26,367.02,5518.0,356.1972,356.8778,356.1,356.8389,5518.0
2022-03-29 15:10:00,366.98,367.21,366.71,366.74,9683.0,356.8,357.0236,356.5375,356.5667,9683.0
2022-03-29 15:15:00,366.55,367.09,366.5,366.89,1700.0,356.3819,356.9069,356.3333,356.7125,1700.0
2022-03-29 15:20:00,367.17,367.17,366.72,366.88,2685.0,356.9847,356.9847,356.5472,356.7028,2685.0
2022-03-29 15:25:00,366.79,367.28,366.79,367.28,4813.0,356.6153,357.0917,356.6153,357.0917,4813.0
2022-03-29 15:30:00,367.15,367.26,366.66,366.93,2074.0,356.9653,357.0722,356.4889,356.7514,2074.0
2022-03-29 15:35:00,366.94,367.22,366.4,366.49,3407.0,356.7611,357.0333,356.2361,356.3236,3407.0
2022-03-29 15:40:00,366.52,366.71,365.86,366.21,4495.0,356.3528,356.5375,355.7111,356.0514,4495.0
2022-03-29 15:45:00,366.23,366.6,365.95,366.14,5520.0,356.0708,356.4305,355.7986,355.9833,5520.0
2022-03-29 15:50:00,366.23,366.23,364.79,364.8,7086.0,356.0708,356.0708,354.6707,354.6805,7086.0
2022-03-29 15:55:00,364.69,365.42,364.69,365.24,17758.0,354.5735,355.2833,354.5735,355.1083,17758.0
2022-03-30 09:30:00,363.38,364.97,363.38,363.4,6514.0,353.2999,354.8458,353.2999,353.3193,6514.0
2022-03-30 09:35:00,363.89,364.04,363.47,363.47,1100.0,353.7957,353.9416,353.3874,353.3874,1100.0
2022-03-30 09:40:00,363.91,364.98,363.9,364.18,1400.0,353.8152,354.8555,353.8054,354.0777,1400.0
2022-03-30 09:45:00,364.74,365.31,363.85,365.31,2756.0,354.6221,355.1763,353.7568,355.1763,2756.0
2022-03-30 09:50:00,365.76,366.72,365.03,366.72,10410.0,355.6138,356.5472,354.9041,356.5472,10410.0
2022-03-30 09:55:00,366.4,366.74,365.55,366.36,3288.0,356.2361,356.5667,355.4097,356.1972,3288.0
2022-03-30 10:00:00,366.22,366.48,365.39,365.39,2064.0,356.0611,356.3139,355.2541,355.2541,2064.0
2022-03-30 10:05:00,365.68,365.85,365.46,365.57,1400.0,355.5361,355.7013,355.3222,355.4291,1400.0
2022-03-30 10:10:00,365.55,366.12,365.54,366.12,1201.0,355.4097,355.9639,355.3999,355.9639,1201.0
2022-03-30 10:15:00,365.92,365.92,364.44,364.44,4749.0,355.7694,355.7694,354.3305,354.3305,4749.0
2022-03-30 10:20:00,364.71,364.72,363.92,363.92,1676.0,354.593,354.6027,353.8249,353.8249,1676.0
2022-03-30 10:25:00,364.15,364.15,363.39,363.39,2354.0,354.0485,354.0485,353.3096,353.3096,2354.0
2022-03-30 10:30:00,363.48,363.73,362.95,363.73,2501.0,353.3971,353.6402,352.8818,353.6402,2501.0
2022-03-30 10:35:00,363.44,363.77,363.12,363.57,1843.0,353.3582,353.679,353.0471,353.4846,1843.0
2022-03-30 10:40:00,363.7,363.72,363.09,363.39,2047.0,353.611,353.6304,353.0179,353.3096,2047.0
2022-03-30 10:45:00,363.55,363.75,363.42,363.61,800.0,353.4651,353.6596,353.3388,353.5235,800.0
2022-03-30 10:50:00,363.71,364.36,363.7,364.14,1910.0,353.6207,354.2527,353.611,354.0388,1910.0
2022-03-30 10:55:00,364.12,364.19,363.92,364.06,1375.0,354.0193,354.0874,353.8249,353.961,1375.0
2022-03-30 11:00:00,364.08,365.04,364.08,365.04,2314.0,353.9804,354.9138,353.9804,354.9138,2314.0
2022-03-30 11:05:00,364.86,364.86,363.76,363.76,1533.0,354.7388,354.7388,353.6693,353.6693,1533.0
2022-03-30 11:10:00,363.84,364.07,363.52,363.99,1500.0,353.7471,353.9707,353.436,353.8929,1500.0
2022-03-30 11:15:00,364.12,364.7,364.12,364.7,2009.0,354.0193,354.5832,354.0193,354.5832,2009.0
2022-03-30 11:20:00,364.22,364.79,364.01,364.02,1836.0,354.1166,354.6707,353.9124,353.9221,1836.0
2022-03-30 11:25:00,363.79,363.98,363.39,363.39,1100.0,353.6985,353.8832,353.3096,353.3096,1100.0
2022-03-30 11:30:00,363.08,363.08,362.46,362.46,2000.0,353.0082,353.0082,352.4054,352.4054,2000.0
2022-03-30 11:35:00,362.45,362.82,361.77,362.1,2658.0,352.3957,352.7554,351.7345,352.0554,2658.0
2022-03-30 11:40:00,362.33,362.66,362.22,362.66,1302.0,352.279,352.5998,352.172,352.5998,1302.0
2022-03-30 11:45:00,362.37,362.8,362.37,362.76,1504.0,352.3179,352.736,352.3179,352.6971,1504.0
2022-03-30 11:50:00,362.91,362.91,362.2,362.35,2218.0,352.8429,352.8429,352.1526,352.2984,2218.0
2022-03-30 11:55:00,362.44,362.82,362.44,362.7,1004.0,352.3859,352.7554,352.3859,352.6387,1004.0
2022-03-30 12:00:00,362.63,363.4,362.63,363.34,1800.0,352.5707,353.3193,352.5707,353.261,1800.0
2022-03-30 12:05:00,363.07,363.09,362.51,362.67,1300.0,352.9985,353.0179,352.454,352.6096,1300.0
2022-03-30 12:10:00,362.69,362.9,362.31,362.9,3418.0,352.629,352.8332,352.2595,352.8332,3418.0
2022-03-30 12:15:00,362.87,363.05,362.74,362.9,1031.0,352.804,352.979,352.6776,352.8332,1031.0
2022-03-30 12:20:00,363.55,363.55,362.93,362.97,2052.0,353.4651,353.4651,352.8623,352.9012,2052.0
2022-03-30 12:25:00,362.94,362.95,362.51,362.77,1502.0,352.8721,352.8818,352.454,352.7068,1502.0
2022-03-30 12:30:00,362.31,362.51,362.31,362.51,701.0,352.2595,352.454,352.2595,352.454,701.0
2022-03-30 12:35:00,362.41,362.51,362.07,362.5,1401.0,352.3568,352.454,352.0262,352.4443,1401.0
2022-03-30 12:40:00,362.6,362.6,362.38,362.59,992.0,352.5415,352.5415,352.3276,352.5318,992.0
2022-03-30 12:45:00,362.49,362.49,361.89,361.9,1900.0,352.4346,352.4346,351.8512,351.8609,1900.0
2022-03-30 12:50:00,361.81,361.81,361.34,361.4,14357.0,351.7734,351.7734,351.3165,351.3748,14357.0
2022-03-30 12:55:00,361.47,361.67,361.38,361.64,1850.0,351.4428,351.6373,351.3553,351.6081,1850.0
2022-03-30 13:00:00,361.58,361.58,361.07,361.08,2200.0,351.5498,351.5498,351.0539,351.0637,2200.0
2022-03-30 13:05:00,361.0,361.0,360.63,360.83,1000.0,350.9859,350.9859,350.6261,350.8206,1000.0
2022-03-30 13:10:00,360.57,360.63,360.5,360.5,700.0,350.5678,350.6261,350.4998,350.4998,700.0
2022-03-30 13:15:00,360.16,360.16,359.65,359.85,900.0,350.1692,350.1692,349.6733,349.8678,900.0
2022-03-30 13:20:00,359.76,359.82,359.51,359.55,1460.0,349.7803,349.8386,349.5372,349.5761,1460.0
2022-03-30 13:25:00,359.41,359.64,359.2,359.31,2151.0,349.44,349.6636,349.2358,349.3428,2151.0
2022-03-30 13:30:00,359.43,359.64,359.08,359.39,3298.0,349.4594,349.6636,349.1191,349.4205,3298.0
2022-03-30 13:35:00,359.27,359.4,358.78,358.78,1307.0,349.3039,349.4303,348.8275,348.8275,1307.0
2022-03-30 13:40:00,358.75,359.43,358.75,359.43,1404.0,348.7983,349.4594,348.7983,349.4594,1404.0
2022-03-30 13:45:00,359.29,359.5,359.06,359.49,1000.0,349.3233,349.5275,349.0997,349.5178,1000.0
2022-03-30 13:50:00,359.81,360.22,359.58,360.22,1702.0,349.8289,350.2275,349.6053,350.2275,1702.0
2022-03-30 13:55:00,360.02,360.09,359.44,359.44,1922.0,350.0331,350.1011,349.4692,349.4692,1922.0
2022-03-30 14:00:00,359.59,359.67,359.2,359.36,2800.0,349.615,349.6928,349.2358,349.3914,2800.0
2022-03-30 14:05:00,359.27,359.99,359.24,359.99,1901.0,349.3039,350.0039,349.2747,350.0039,1901.0
2022-03-30 14:10:00,360.21,360.21,359.75,359.78,1504.0,350.2178,350.2178,349.7706,349.7997,1504.0
2022-03-30 14:15:00,359.55,359.55,358.76,358.88,2118.0,349.5761,349.5761,348.808,348.9247,2118.0
2022-03-30 14:20:00,358.72,358.93,358.65,358.93,2423.0,348.7691,348.9733,348.7011,348.9733,2423.0
2022-03-30 14:25:00,359.01,359.01,358.63,358.98,2894.0,349.0511,349.0511,348.6816,349.0219,2894.0
2022-03-30 14:30:00,358.98,359.24,358.98,359.24,1805.0,349.0219,349.2747,349.0219,349.2747,1805.0
2022-03-30 14:35:00,359.09,359.41,359.08,359.22,2155.0,349.1289,349.44,349.1191,349.2553,2155.0
2022-03-30 14:40:00,359.31,359.31,358.75,358.9,1685.0,349.3428,349.3428,348.7983,348.9441,1685.0
2022-03-30 14:45:00,359.09,359.09,358.78,358.98,23441.0,349.1289,349.1289,348.8275,349.0219,23441.0
2022-03-30 14:50:00,359.02,359.06,358.91,359.05,700.0,349.0608,349.0997,348.9539,349.09,700.0
2022-03-30 14:55:00,359.13,359.67,359.13,359.21,2375.0,349.1678,349.6928,349.1678,349.2455,2375.0
2022-03-30 15:00:00,359.05,359.05,358.95,358.95,300.0,349.09,349.09,348.9928,348.9928,300.0
2022-03-30 15:05:00,358.94,359.27,358.57,359.27,13717.0,348.983,349.3039,348.6233,349.3039,13717.0
2022-03-30 15:10:00,359.18,359.18,358.56,358.64,12082.0,349.2164,349.2164,348.6136,348.6914,12082.0
2022-03-30 15:15:00,358.9,359.21,358.4,358.49,22695.0,348.9441,349.2455,348.458,348.5455,22695.0
2022-03-30 15:20:00,358.42,358.56,357.73,357.85,10064.0,348.4775,348.6136,347.8066,347.9233,10064.0
2022-03-30 15:25:00,357.93,358.16,357.65,357.96,17045.0,348.001,348.2247,347.7288,348.0302,17045.0
2022-03-30 15:30:00,357.96,358.73,357.83,358.57,6161.0,348.0302,348.7789,347.9038,348.6233,6161.0
2022-03-30 15:35:00,358.57,359.25,358.46,358.46,3708.0,348.6233,349.2844,348.5163,348.5163,3708.0
2022-03-30 15:40:00,358.47,358.59,357.88,358.24,3542.0,348.5261,348.6427,347.9524,348.3024,3542.0
2022-03-30 15:45:00,358.46,359.12,358.45,358.91,7102.0,348.5163,349.158,348.5066,348.9539,7102.0
2022-03-30 15:50:00,358.64,358.73,357.97,357.98,8757.0,348.6914,348.7789,348.0399,348.0497,8757.0
2022-03-30 15:55:00,358.28,359.45,358.28,359.45,23487.0,348.3413,349.4789,348.3413,349.4789,23487.0
2022-03-31 09:30:00,359.43,361.92,357.95,360.73,9988.0,349.4594,351.8804,348.0205,350.7234,9988.0
2022-03-31 09:35:00,361.16,361.33,360.2,361.33,2074.0,351.1414,351.3067,350.2081,351.3067,2074.0
2022-03-31 09:40:00,361.06,362.79,361.06,361.85,3287.0,351.0442,352.7262,351.0442,351.8123,3287.0
2022-03-31 09:45:00,362.01,362.99,362.01,362.99,1100.0,351.9679,352.9207,351.9679,352.9207,1100.0
2022-03-31 09:50:00,363.41,364.7,362.56,362.56,4567.0,353.329,354.5832,352.5026,352.5026,4567.0
2022-03-31 09:55:00,362.79,363.52,362.6,362.6,8796.0,352.7262,353.436,352.5415,352.5415,8796.0
2022-03-31 10:00:00,362.74,362.74,359.43,359.44,3560.0,352.6776,352.6776,349.4594,349.4692,3560.0
2022-03-31 10:05:00,359.21,360.35,358.82,360.03,4577.0,349.2455,350.3539,348.8664,350.0428,4577.0
2022-03-31 10:10:00,360.2,361.93,360.2,361.42,3126.0,350.2081,351.8901,350.2081,351.3942,3126.0
2022-03-31 10:15:00,361.47,362.65,361.47,362.16,4476.0,351.4428,352.5901,351.4428,352.1137,4476.0
2022-03-31 10:20:00,361.86,362.89,361.47,362.89,9218.0,351.822,352.8235,351.4428,352.8235,9218.0
2022-03-31 10:25:00,362.2,362.21,361.68,362.0,2223.0,352.1526,352.1623,351.647,351.9581,2223.0
2022-03-31 10:30:00,362.15,363.0,361.81,363.0,1902.0,352.104,352.9304,351.7734,352.9304,1902.0
2022-03-31 10:35:00,363.09,363.89,363.09,363.66,6637.0,353.0179,353.7957,353.0179,353.5721,6637.0
2022-03-31 10:40:00,363.72,364.65,363.72,364.48,5056.0,353.6304,354.5346,353.6304,354.3693,5056.0
2022-03-31 10:45:00,364.47,364.74,364.17,364.53,3513.0,354.3596,354.6221,354.0679,354.418,3513.0
2022-03-31 10:50:00,364.76,365.17,364.65,364.8,4900.0,354.6416,355.0402,354.5346,354.6805,4900.0
2022-03-31 10:55:00,364.61,365.24,364.57,364.95,2098.0,354.4957,355.1083,354.4569,354.8263,2098.0
2022-03-31 11:00:00,364.83,364.83,363.7,364.12,4312.0,354.7096,354.7096,353.611,354.0193,4312.0
2022-03-31 11:05:00,364.13,364.13,363.78,364.12,2214.0,354.0291,354.0291,353.6888,354.0193,2214.0
2022-03-31 11:10:00,364.0,364.56,363.99,364.47,1938.0,353.9027,354.4471,353.8929,354.3596,1938.0
2022-03-31 11:15:00,364.51,364.51,363.82,364.05,3047.0,354.3985,354.3985,353.7277,353.9513,3047.0
2022-03-31 11:20:00,363.89,364.24,363.7,364.2,1604.0,353.7957,354.136,353.611,354.0971,1604.0
2022-03-31 11:25:00,363.97,364.53,363.97,364.27,3250.0,353.8735,354.418,353.8735,354.1652,3250.0
2022-03-31 11:30:00,364.49,364.57,364.24,364.36,2863.0,354.3791,354.4569,354.136,354.2527,2863.0
2022-03-31 11:35:00,364.36,364.51,364.36,364.5,400.0,354.2527,354.3985,354.2527,354.3888,400.0
2022-03-31 11:40:00,364.66,365.2,364.66,364.99,2997.0,354.5444,355.0694,354.5444,354.8652,2997.0
2022-03-31 11:45:00,365.19,365.2,364.88,364.88,7000.0,355.0597,355.0694,354.7583,354.7583,7000.0
2022-03-31 11:50:00,365.25,365.28,364.66,364.88,1072.0,355.118,355.1472,354.5444,354.7583,1072.0
2022-03-31 11:55:00,364.58,365.1,364.58,365.05,1801.0,354.4666,354.9722,354.4666,354.9235,1801.0
2022-03-31 12:00:00,364.77,364.89,364.46,364.65,1000.0,354.6513,354.768,354.3499,354.5346,1000.0
2022-03-31 12:05:00,364.44,364.73,364.44,364.73,700.0,354.3305,354.6124,354.3305,354.6124,700.0
2022-03-31 12:10:00,364.8,364.8,364.37,364.38,975.0,354.6805,354.6805,354.2624,354.2721,975.0
2022-03-31 12:15:00,364.23,364.49,363.89,363.93,2610.0,354.1263,354.3791,353.7957,353.8346,2610.0
2022-03-31 12:20:00,363.9,363.9,363.52,363.78,600.0,353.8054,353.8054,353.436,353.6888,600.0
2022-03-31 12:25:00,363.36,363.36,362.95,363.2,608.0,353.2804,353.2804,352.8818,353.1249,608.0
2022-03-31 12:30:00,363.0,363.23,362.74,362.74,25840.0,352.9304,353.154,352.6776,352.6776,25840.0
2022-03-31 12:35:00,362.4,362.55,362.25,362.34,1127.0,352.347,352.4929,352.2012,352.2887,1127.0
2022-03-31 12:40:00,362.43,362.72,362.43,362.72,607.0,352.3762,352.6582,352.3762,352.6582,607.0
2022-03-31 12:45:00,362.81,363.02,362.42,362.42,1270.0,352.7457,352.9498,352.3665,352.3665,1270.0
2022-03-31 12:50:00,362.23,362.32,362.2,362.2,1500.0,352.1818,352.2693,352.1526,352.1526,1500.0
2022-03-31 12:55:00,362.55,362.7,361.85,362.01,2698.0,352.4929,352.6387,351.8123,351.9679,2698.0
2022-03-31 13:00:00,361.75,362.08,361.75,362.0,900.0,351.7151,352.0359,351.7151,351.9581,900.0
2022-03-31 13:05:00,361.78,361.78,361.43,361.43,350.0,351.7442,351.7442,351.404,351.404,350.0
2022-03-31 13:10:00,361.43,361.43,361.12,361.16,600.0,351.404,351.404,351.1026,351.1414,600.0
2022-03-31 13:15:00,361.0,361.0,360.46,360.81,1161.0,350.9859,350.9859,350.4609,350.8012,1161.0
2022-03-31 13:20:00,360.77,360.77,360.43,360.43,200.0,350.7623,350.7623,350.4317,350.4317,200.0
2022-03-31 13:25:00,360.24,360.26,359.9,360.24,4186.0,350.247,350.2664,349.9164,350.247,4186.0
2022-03-31 13:30:00,360.26,360.51,360.16,360.16,900.0,350.2664,350.5095,350.1692,350.1692,900.0
2022-03-31 13:35:00,360.19,360.19,359.8,359.8,500.0,350.1984,350.1984,349.8192,349.8192,500.0
2022-03-31 13:40:00,359.89,360.2,359.89,360.2,795.0,349.9067,350.2081,349.9067,350.2081,795.0
2022-03-31 13:45:00,360.48,360.49,360.36,360.43,1242.0,350.4803,350.49,350.3636,350.4317,1242.0
2022-03-31 13:50:00,360.52,360.74,360.36,360.37,2041.0,350.5192,350.7331,350.3636,350.3734,2041.0
2022-03-31 13:55:00,360.22,360.22,360.21,360.21,201.0,350.2275,350.2275,350.2178,350.2178,201.0
2022-03-31 14:00:00,360.06,360.06,359.25,359.35,2340.0,350.072,350.072,349.2844,349.3817,2340.0
2022-03-31 14:05:00,359.42,359.42,359.11,359.12,1543.0,349.4497,349.4497,349.1483,349.158,1543.0
2022-03-31 14:10:00,358.87,358.87,358.55,358.81,1619.0,348.915,348.915,348.6038,348.8566,1619.0
2022-03-31 14:15:00,358.84,359.16,358.55,358.55,1823.0,348.8858,349.1969,348.6038,348.6038,1823.0
2022-03-31 14:20:00,358.48,358.66,358.4,358.4,3250.0,348.5358,348.7108,348.458,348.458,3250.0
2022-03-31 14:25:00,358.41,358.41,357.85,358.26,2910.0,348.4677,348.4677,347.9233,348.3219,2910.0
2022-03-31 14:30:00,358.36,358.37,358.22,358.23,1338.0,348.4191,348.4288,348.283,348.2927,1338.0
2022-03-31 14:35:00,358.3,358.38,358.0,358.02,1450.0,348.3608,348.4386,348.0691,348.0885,1450.0
2022-03-31 14:40:00,358.17,358.28,357.99,358.06,1500.0,348.2344,348.3413,348.0594,348.1274,1500.0
2022-03-31 14:45:00,357.96,358.19,357.86,357.97,975.0,348.0302,348.2538,347.933,348.0399,975.0
2022-03-31 14:50:00,357.88,358.05,357.88,357.9,1590.0,347.9524,348.1177,347.9524,347.9719,1590.0
2022-03-31 14:55:00,357.94,358.28,357.94,358.03,1017.0,348.0108,348.3413,348.0108,348.0983,1017.0
2022-03-31 15:00:00,358.23,358.91,358.22,358.52,1450.0,348.2927,348.9539,348.283,348.5747,1450.0
2022-03-31 15:05:00,358.43,358.54,358.3,358.41,1200.0,348.4872,348.5941,348.3608,348.4677,1200.0
2022-03-31 15:10:00,358.23,358.36,358.0,358.0,2312.0,348.2927,348.4191,348.0691,348.0691,2312.0
2022-03-31 15:15:00,357.96,357.96,357.2,357.26,3970.0,348.0302,348.0302,347.2913,347.3496,3970.0
2022-03-31 15:20:00,357.19,357.2,356.87,357.11,1933.0,347.2816,347.2913,346.9705,347.2038,1933.0
2022-03-31 15:25:00,357.17,357.17,356.79,357.1,2973.0,347.2621,347.2621,346.8927,347.1941,2973.0
2022-03-31 15:30:00,357.16,357.22,356.52,356.83,3112.0,347.2524,347.3107,346.6302,346.9316,3112.0
2022-03-31 15:35:00,356.64,357.0,356.56,356.81,4457.0,346.7468,347.0968,346.669,346.9121,4457.0
2022-03-31 15:40:00,356.71,356.86,355.91,356.1,3762.0,346.8149,346.9607,346.0371,346.2218,3762.0
2022-03-31 15:45:00,356.13,356.42,355.72,356.04,8667.0,346.251,346.5329,345.8524,346.1635,8667.0
2022-03-31 15:50:00,355.88,356.33,355.3,355.32,10573.0,346.0079,346.4454,345.444,345.4634,10573.0
2022-03-31 15:55:00,355.39,355.82,355.16,355.16,47186.0,345.5315,345.9496,345.3079,345.3079,47186.0
2022-04-01 09:30:00,358.75,359.77,356.21,358.61,10780.0,348.7983,349.79,346.3288,348.6622,10780.0
2022-04-01 09:35:00,358.65,360.82,358.65,359.63,2121.0,348.7011,350.8109,348.7011,349.6539,2121.0
2022-04-01 09:40:00,358.59,358.67,357.16,357.75,3615.0,348.6427,348.7205,347.2524,347.826,3615.0
2022-04-01 09:45:00,357.07,359.34,356.78,359.03,14442.0,347.1649,349.3719,346.8829,349.0705,14442.0
2022-04-01 09:50:00,358.79,359.49,358.49,359.49,2949.0,348.8372,349.5178,348.5455,349.5178,2949.0
2022-04-01 09:55:00,359.45,361.29,359.4,361.29,2384.0,349.4789,351.2678,349.4303,351.2678,2384.0
2022-04-01 10:00:00,361.36,361.55,359.81,359.81,2823.0,351.3359,351.5206,349.8289,349.8289,2823.0
2022-04-01 10:05:00,360.08,360.08,358.69,359.08,6969.0,350.0914,350.0914,348.74,349.1191,6969.0
2022-04-01 10:10:00,359.31,359.49,358.55,359.01,2538.0,349.3428,349.5178,348.6038,349.0511,2538.0
2022-04-01 10:15:00,358.84,358.84,357.4,357.4,1441.0,348.8858,348.8858,347.4857,347.4857,1441.0
2022-04-01 10:20:00,356.61,356.61,356.0,356.38,1449.0,346.7177,346.7177,346.1246,346.494,1449.0
2022-04-01 10:25:00,356.39,356.39,355.01,355.09,1996.0,346.5038,346.5038,345.162,345.2398,1996.0
2022-04-01 10:30:00,355.01,355.74,354.76,355.46,3087.0,345.162,345.8718,344.919,345.5996,3087.0
2022-04-01 10:35:00,355.49,355.49,354.5,354.5,2634.0,345.6287,345.6287,344.6662,344.6662,2634.0
2022-04-01 10:40:00,354.94,355.21,354.65,355.21,1564.0,345.094,345.3565,344.812,345.3565,1564.0
2022-04-01 10:45:00,355.61,356.23,355.61,355.63,1255.0,345.7454,346.3482,345.7454,345.7648,1255.0
2022-04-01 10:50:00,355.6,356.48,355.6,356.27,2736.0,345.7357,346.5913,345.7357,346.3871,2736.0
2022-04-01 10:55:00,356.51,356.51,356.03,356.03,1315.0,346.6204,346.6204,346.1538,346.1538,1315.0
2022-04-01 11:00:00,356.03,356.41,355.57,355.62,2196.0,346.1538,346.5232,345.7065,345.7551,2196.0
2022-04-01 11:05:00,355.9,357.33,355.9,357.23,1418.0,346.0274,347.4177,346.0274,347.3205,1418.0
2022-04-01 11:10:00,357.19,357.23,355.93,356.17,2050.0,347.2816,347.3205,346.0565,346.2899,2050.0
2022-04-01 11:15:00,356.14,356.15,356.03,356.03,310.0,346.2607,346.2704,346.1538,346.1538,310.0
2022-04-01 11:20:00,356.22,356.55,356.21,356.55,200.0,346.3385,346.6593,346.3288,346.6593,200.0
2022-04-01 11:25:00,355.49,355.49,355.07,355.07,719.0,345.6287,345.6287,345.2204,345.2204,719.0
2022-04-01 11:30:00,354.83,355.0,354.45,354.55,1489.0,344.987,345.1523,344.6176,344.7148,1489.0
2022-04-01 11:35:00,354.41,354.41,353.95,354.1,2577.0,344.5787,344.5787,344.1315,344.2773,2577.0
2022-04-01 11:40:00,354.1,354.1,352.53,352.54,2699.0,344.2773,344.2773,342.7508,342.7606,2699.0
2022-04-01 11:45:00,352.52,353.45,352.52,352.99,2325.0,342.7411,343.6453,342.7411,343.1981,2325.0
2022-04-01 11:50:00,352.72,353.41,352.6,353.01,1749.0,342.9356,343.6064,342.8189,343.2175,1749.0
2022-04-01 11:55:00,352.49,352.49,351.58,352.17,2504.0,342.712,342.712,341.8272,342.4008,2504.0
2022-04-01 12:00:00,352.31,352.31,351.8,351.92,840.0,342.5369,342.5369,342.0411,342.1578,840.0
2022-04-01 12:05:00,351.64,352.0,351.64,352.0,1002.0,341.8855,342.2355,341.8855,342.2355,1002.0
2022-04-01 12:10:00,352.12,352.12,351.54,351.89,2000.0,342.3522,342.3522,341.7883,342.1286,2000.0
2022-04-01 12:15:00,352.05,352.16,351.0,351.1,3076.0,342.2842,342.3911,341.2633,341.3605,3076.0
2022-04-01 12:20:00,351.42,351.86,351.07,351.07,800.0,341.6716,342.0994,341.3313,341.3313,800.0
2022-04-01 12:25:00,351.04,351.65,351.04,351.65,20000.0,341.3022,341.8953,341.3022,341.8953,20000.0
2022-04-01 12:30:00,351.46,351.52,351.11,351.12,1100.0,341.7105,341.7689,341.3702,341.38,1100.0
2022-04-01 12:35:00,351.0,351.0,350.71,350.9,1090.0,341.2633,341.2633,340.9813,341.1661,1090.0
2022-04-01 12:40:00,350.58,351.59,350.58,351.59,600.0,340.8549,341.8369,340.8549,341.8369,600.0
2022-04-01 12:45:00,351.76,351.76,351.25,351.56,1969.0,342.0022,342.0022,341.5063,341.8077,1969.0
2022-04-01 12:50:00,351.34,351.34,351.23,351.3,400.0,341.5939,341.5939,341.4869,341.555,400.0
2022-04-01 12:55:00,351.94,351.94,351.54,351.87,1000.0,342.1772,342.1772,341.7883,342.1091,1000.0
2022-04-01 13:00:00,351.8,351.87,351.61,351.61,900.0,342.0411,342.1091,341.8564,341.8564,900.0
2022-04-01 13:05:00,351.71,352.15,351.7,351.7,1100.0,341.9536,342.3814,341.9439,341.9439,1100.0
2022-04-01 13:10:00,351.4,351.44,351.28,351.44,1028.0,341.6522,341.6911,341.5355,341.6911,1028.0
2022-04-01 13:15:00,351.34,351.34,351.05,351.05,400.0,341.5939,341.5939,341.3119,341.3119,400.0
2022-04-01 13:20:00,351.13,351.29,350.79,351.29,1313.0,341.3897,341.5452,341.0591,341.5452,1313.0
2022-04-01 13:25:00,351.03,351.3,351.03,351.12,550.0,341.2925,341.555,341.2925,341.38,550.0
2022-04-01 13:30:00,351.12,351.69,351.12,351.69,1565.0,341.38,341.9341,341.38,341.9341,1565.0
2022-04-01 13:35:00,351.55,353.13,351.54,352.79,1455.0,341.798,343.3342,341.7883,343.0036,1455.0
2022-04-01 13:40:00,352.79,353.06,352.79,353.06,600.0,343.0036,343.2661,343.0036,343.2661,600.0
2022-04-01 13:45:00,352.81,353.08,352.32,352.32,4142.0,343.0231,343.2856,342.5467,342.5467,4142.0
2022-04-01 13:50:00,352.25,352.3,352.24,352.3,250.0,342.4786,342.5272,342.4689,342.5272,250.0
2022-04-01 13:55:00,351.86,352.12,351.68,352.07,2511.0,342.0994,342.3522,341.9244,342.3036,2511.0
2022-04-01 14:00:00,352.07,352.82,351.93,352.82,1201.0,342.3036,343.0328,342.1675,343.0328,1201.0
2022-04-01 14:05:00,352.98,353.04,352.65,353.0,1400.0,343.1884,343.2467,342.8675,343.2078,1400.0
2022-04-01 14:10:00,352.91,353.09,352.73,353.07,1360.0,343.1203,343.2953,342.9453,343.2759,1360.0
2022-04-01 14:15:00,353.14,353.29,352.99,352.99,800.0,343.3439,343.4898,343.1981,343.1981,800.0
2022-04-01 14:20:00,352.9,353.22,352.8,352.85,2326.0,343.1106,343.4217,343.0134,343.062,2326.0
2022-04-01 14:25:00,352.97,353.62,352.92,353.62,1500.0,343.1786,343.8106,343.13,343.8106,1500.0
2022-04-01 14:30:00,353.74,354.13,353.56,354.13,300.0,343.9273,344.3065,343.7523,344.3065,300.0
2022-04-01 14:35:00,353.94,354.05,353.68,353.94,1000.0,344.1217,344.2287,343.8689,344.1217,1000.0
2022-04-01 14:40:00,354.18,354.34,353.9,354.12,1305.0,344.3551,344.5106,344.0828,344.2967,1305.0
2022-04-01 14:45:00,354.05,354.05,353.45,353.66,1100.0,344.2287,344.2287,343.6453,343.8495,1100.0
2022-04-01 14:50:00,353.42,353.51,353.42,353.51,300.0,343.6162,343.7037,343.6162,343.7037,300.0
2022-04-01 14:55:00,353.55,353.76,353.44,353.63,1200.0,343.7425,343.9467,343.6356,343.8203,1200.0
2022-04-01 15:00:00,353.87,354.49,353.87,354.44,5300.0,344.0537,344.6565,344.0537,344.6079,5300.0
2022-04-01 15:05:00,354.22,354.98,354.12,354.63,4800.0,344.394,345.1329,344.2967,344.7926,4800.0
2022-04-01 15:10:00,354.59,354.59,354.1,354.42,1700.0,344.7537,344.7537,344.2773,344.5884,1700.0
2022-04-01 15:15:00,354.35,354.35,353.8,353.89,4611.0,344.5204,344.5204,343.9856,344.0731,4611.0
2022-04-01 15:20:00,353.8,353.94,353.44,353.73,5447.0,343.9856,344.1217,343.6356,343.9176,5447.0
2022-04-01 15:25:00,353.62,353.87,353.6,353.71,1849.0,343.8106,344.0537,343.7912,343.8981,1849.0
2022-04-01 15:30:00,353.61,353.62,352.89,352.92,3626.0,343.8009,343.8106,343.1009,343.13,3626.0
2022-04-01 15:35:00,353.02,353.02,352.66,352.71,2400.0,343.2272,343.2272,342.8772,342.9258,2400.0
2022-04-01 15:40:00,352.96,353.22,352.37,352.5,2807.0,343.1689,343.4217,342.5953,342.7217,2807.0
2022-04-01 15:45:00,352.31,352.98,352.19,352.79,3889.0,342.5369,343.1884,342.4203,343.0036,3889.0
2022-04-01 15:50:00,353.64,353.82,353.19,353.51,8049.0,343.8301,344.0051,343.3925,343.7037,8049.0
2022-04-01 15:55:00,353.57,354.52,353.55,353.98,13358.0,343.762,344.6856,343.7425,344.1606,13358.0
2022-04-04 09:30:00,353.45,353.52,351.12,352.92,6317.0,343.6453,343.7134,341.38,343.13,6317.0
2022-04-04 09:35:00,350.6,351.32,350.6,351.2,1150.0,340.8744,341.5744,340.8744,341.4577,1150.0
2022-04-04 09:40:00,351.13,351.74,350.58,351.74,2101.0,341.3897,341.9828,340.8549,341.9828,2101.0
2022-04-04 09:45:00,351.22,351.36,350.5,351.21,2507.0,341.4772,341.6133,340.7772,341.4675,2507.0
2022-04-04 09:50:00,351.45,352.21,351.07,351.96,1469.0,341.7008,342.4397,341.3313,342.1967,1469.0
2022-04-04 09:55:00,352.21,353.33,352.21,352.56,1150.0,342.4397,343.5286,342.4397,342.78,1150.0
2022-04-04 10:00:00,352.21,352.29,350.56,351.27,4361.0,342.4397,342.5175,340.8355,341.5258,4361.0
2022-04-04 10:05:00,351.28,351.42,349.49,350.33,5874.0,341.5355,341.6716,339.7952,340.6119,5874.0
2022-04-04 10:10:00,349.8,350.86,349.72,350.4,2908.0,340.0966,341.1272,340.0188,340.6799,2908.0
2022-04-04 10:15:00,349.65,349.97,349.24,349.88,2458.0,339.9507,340.2619,339.5521,340.1744,2458.0
2022-04-04 10:20:00,349.91,350.31,349.73,350.19,2800.0,340.2035,340.5924,340.0285,340.4758,2800.0
2022-04-04 10:25:00,350.27,350.48,349.52,349.67,3662.0,340.5535,340.7577,339.8243,339.9702,3662.0
2022-04-04 10:30:00,349.86,350.58,349.56,350.0,3176.0,340.1549,340.8549,339.8632,340.291,3176.0
2022-04-04 10:35:00,349.39,350.53,349.39,350.06,2752.0,339.6979,340.8063,339.6979,340.3494,2752.0
2022-04-04 10:40:00,349.88,350.13,349.56,350.12,2576.0,340.1744,340.4174,339.8632,340.4077,2576.0
2022-04-04 10:45:00,350.24,351.0,350.19,350.75,870.0,340.5244,341.2633,340.4758,341.0202,870.0
2022-04-04 10:50:00,350.27,350.76,350.27,350.5,800.0,340.5535,341.0299,340.5535,340.7772,800.0
2022-04-04 10:55:00,350.57,350.66,350.47,350.49,1200.0,340.8452,340.9327,340.748,340.7674,1200.0
2022-04-04 11:00:00,350.33,350.6,350.19,350.19,932.0,340.6119,340.8744,340.4758,340.4758,932.0
2022-04-04 11:05:00,350.34,350.34,349.78,349.97,1405.0,340.6216,340.6216,340.0771,340.2619,1405.0
2022-04-04 11:10:00,349.8,349.89,348.85,349.32,3138.0,340.0966,340.1841,339.1729,339.6299,3138.0
2022-04-04 11:15:00,349.32,349.66,349.09,349.66,700.0,339.6299,339.9605,339.4063,339.9605,700.0
2022-04-04 11:20:00,349.48,350.14,349.33,350.14,806.0,339.7854,340.4271,339.6396,340.4271,806.0
2022-04-04 11:25:00,350.31,350.43,350.17,350.43,500.0,340.5924,340.7091,340.4563,340.7091,500.0
2022-04-04 11:30:00,350.51,351.47,350.51,350.82,1850.0,340.7869,341.7202,340.7869,341.0883,1850.0
2022-04-04 11:35:00,351.06,351.54,351.04,351.41,2714.0,341.3216,341.7883,341.3022,341.6619,2714.0
2022-04-04 11:40:00,351.51,351.61,351.39,351.61,953.0,341.7591,341.8564,341.6425,341.8564,953.0
2022-04-04 11:45:00,351.76,352.04,351.46,351.56,5777.0,342.0022,342.2744,341.7105,341.8077,5777.0
2022-04-04 11:50:00,351.65,352.13,351.06,352.02,2716.0,341.8953,342.3619,341.3216,342.255,2716.0
2022-04-04 11:55:00,352.41,352.54,352.33,352.33,600.0,342.6342,342.7606,342.5564,342.5564,600.0
2022-04-04 12:00:00,352.04,352.04,351.08,351.19,2371.0,342.2744,342.2744,341.3411,341.448,2371.0
2022-04-04 12:05:00,351.35,351.61,351.24,351.39,2615.0,341.6036,341.8564,341.4966,341.6425,2615.0
2022-04-04 12:10:00,351.38,351.38,351.0,351.0,900.0,341.6327,341.6327,341.2633,341.2633,900.0
2022-04-04 12:15:00,350.93,351.15,350.6,350.99,4800.0,341.1952,341.4091,340.8744,341.2536,4800.0
2022-04-04 12:20:00,350.98,351.03,349.72,350.56,11540.0,341.2438,341.2925,340.0188,340.8355,11540.0
2022-04-04 12:25:00,350.78,350.78,350.27,350.27,1000.0,341.0494,341.0494,340.5535,340.5535,1000.0
2022-04-04 12:30:00,350.41,350.51,350.41,350.51,500.0,340.6897,340.7869,340.6897,340.7869,500.0
2022-04-04 12:35:00,350.5,350.74,350.29,350.29,1015.0,340.7772,341.0105,340.573,340.573,1015.0
2022-04-04 12:40:00,350.37,350.37,350.0,350.0,1000.0,340.6508,340.6508,340.291,340.291,1000.0
2022-04-04 12:45:00,349.95,350.54,349.95,350.54,2089.0,340.2424,340.816,340.2424,340.816,2089.0
2022-04-04 12:50:00,350.56,350.56,349.85,350.02,2000.0,340.8355,340.8355,340.1452,340.3105,2000.0
2022-04-04 12:55:00,349.75,350.07,349.0,349.12,15247.0,340.048,340.3591,339.3188,339.4354,15247.0
2022-04-04 13:00:00,349.19,349.86,349.19,349.82,2700.0,339.5035,340.1549,339.5035,340.116,2700.0
2022-04-04 13:05:00,349.86,349.95,349.54,349.54,2016.0,340.1549,340.2424,339.8438,339.8438,2016.0
2022-04-04 13:10:00,349.68,349.68,349.28,349.28,1700.0,339.9799,339.9799,339.591,339.591,1700.0
2022-04-04 13:15:00,349.32,349.61,349.3,349.58,1100.0,339.6299,339.9118,339.6104,339.8827,1100.0
2022-04-04 13:20:00,349.62,349.77,349.53,349.65,1605.0,339.9216,340.0674,339.8341,339.9507,1605.0
2022-04-04 13:25:00,349.69,349.76,349.5,349.5,500.0,339.9896,340.0577,339.8049,339.8049,500.0
2022-04-04 13:30:00,349.69,350.01,349.69,349.73,5426.0,339.9896,340.3007,339.9896,340.0285,5426.0
2022-04-04 13:35:00,349.82,349.91,349.51,349.84,1651.0,340.116,340.2035,339.8146,340.1355,1651.0
2022-04-04 13:40:00,350.0,350.3,349.82,350.15,2400.0,340.291,340.5827,340.116,340.4369,2400.0
2022-04-04 13:45:00,350.07,350.57,350.07,350.56,1947.0,340.3591,340.8452,340.3591,340.8355,1947.0
2022-04-04 13:50:00,350.51,350.8,350.44,350.53,2729.0,340.7869,341.0688,340.7188,340.8063,2729.0
2022-04-04 13:55:00,350.57,350.94,350.57,350.76,3451.0,340.8452,341.2049,340.8452,341.0299,3451.0
2022-04-04 14:00:00,350.77,350.93,350.62,350.84,2800.0,341.0397,341.1952,340.8938,341.1077,2800.0
2022-04-04 14:05:00,350.86,350.97,350.02,350.2,3400.0,341.1272,341.2341,340.3105,340.4855,3400.0
2022-04-04 14:10:00,349.85,350.11,349.72,350.02,1329.0,340.1452,340.398,340.0188,340.3105,1329.0
2022-04-04 14:15:00,350.05,350.5,350.05,350.34,2201.0,340.3396,340.7772,340.3396,340.6216,2201.0
2022-04-04 14:20:00,350.18,350.18,349.93,350.1,1700.0,340.466,340.466,340.223,340.3882,1700.0
2022-04-04 14:25:00,350.05,350.66,350.04,350.48,5243.0,340.3396,340.9327,340.3299,340.7577,5243.0
2022-04-04 14:30:00,350.24,350.24,349.95,350.22,1108.0,340.5244,340.5244,340.2424,340.5049,1108.0
2022-04-04 14:35:00,350.15,350.35,350.01,350.22,2101.0,340.4369,340.6313,340.3007,340.5049,2101.0
2022-04-04 14:40:00,350.2,350.2,349.8,349.91,1400.0,340.4855,340.4855,340.0966,340.2035,1400.0
2022-04-04 14:45:00,349.99,350.28,349.93,350.28,1551.0,340.2813,340.5633,340.223,340.5633,1551.0
2022-04-04 14:50:00,350.34,350.48,350.07,350.48,1400.0,340.6216,340.7577,340.3591,340.7577,1400.0
2022-04-04 14:55:00,350.49,350.59,350.19,350.42,3171.0,340.7674,340.8647,340.4758,340.6994,3171.0
2022-04-04 15:00:00,350.52,350.78,350.43,350.5,1853.0,340.7966,341.0494,340.7091,340.7772,1853.0
2022-04-04 15:05:00,350.62,350.76,350.35,350.41,801.0,340.8938,341.0299,340.6313,340.6897,801.0
2022-04-04 15:10:00,350.56,350.7,350.31,350.7,2358.0,340.8355,340.9716,340.5924,340.9716,2358.0
2022-04-04 15:15:00,350.56,350.56,350.23,350.33,7900.0,340.8355,340.8355,340.5146,340.6119,7900.0
2022-04-04 15:20:00,350.44,350.56,350.12,350.15,3685.0,340.7188,340.8355,340.4077,340.4369,3685.0
2022-04-04 15:25:00,350.32,350.38,349.77,349.96,2300.0,340.6021,340.6605,340.0674,340.2521,2300.0
2022-04-04 15:30:00,349.88,349.99,349.62,349.7,1935.0,340.1744,340.2813,339.9216,339.9993,1935.0
2022-04-04 15:35:00,349.55,350.06,349.55,349.93,2820.0,339.8535,340.3494,339.8535,340.223,2820.0
2022-04-04 15:40:00,350.06,350.08,349.71,349.71,2493.0,340.3494,340.3688,340.0091,340.0091,2493.0
2022-04-04 15:45:00,349.68,350.17,349.66,349.79,4941.0,339.9799,340.4563,339.9605,340.0868,4941.0
2022-04-04 15:50:00,350.08,350.45,349.67,349.77,6635.0,340.3688,340.7285,339.9702,340.0674,6635.0
2022-04-04 15:55:00,349.64,350.0,348.6,349.98,26490.0,339.941,340.291,338.9299,340.2716,26490.0
2022-04-05 09:30:00,348.85,350.01,348.65,349.32,10804.0,339.1729,340.3007,338.9785,339.6299,10804.0
2022-04-05 09:35:00,349.35,350.22,349.09,349.61,2161.0,339.6591,340.5049,339.4063,339.9118,2161.0
2022-04-05 09:40:00,348.96,349.04,346.74,346.75,1200.0,339.2799,339.3577,337.1215,337.1312,1200.0
2022-04-05 09:45:00,346.69,346.71,346.08,346.4,1601.0,337.0728,337.0923,336.4798,336.7909,1601.0
2022-04-05 09:50:00,346.09,346.09,343.96,344.82,6280.0,336.4895,336.4895,334.4186,335.2547,6280.0
2022-04-05 09:55:00,345.15,345.15,344.05,344.33,7023.0,335.5756,335.5756,334.5061,334.7783,7023.0
2022-04-05 10:00:00,344.11,345.0,343.78,344.06,16517.0,334.5644,335.4297,334.2436,334.5158,16517.0
2022-04-05 10:05:00,343.77,343.77,341.06,341.22,6405.0,334.2338,334.2338,331.599,331.7546,6405.0
2022-04-05 10:10:00,341.22,341.73,341.22,341.33,1400.0,331.7546,332.2504,331.7546,331.8615,1400.0
2022-04-05 10:15:00,341.06,341.61,340.71,341.19,4482.0,331.599,332.1338,331.2587,331.7254,4482.0
2022-04-05 10:20:00,341.23,341.88,341.18,341.67,2526.0,331.7643,332.3963,331.7157,332.1921,2526.0
2022-04-05 10:25:00,342.0,342.03,341.52,341.58,7670.0,332.5129,332.5421,332.0463,332.1046,7670.0
2022-04-05 10:30:00,341.68,342.65,341.57,342.11,3469.0,332.2018,333.1449,332.0949,332.6199,3469.0
2022-04-05 10:35:00,341.9,342.15,341.2,341.29,6008.0,332.4157,332.6588,331.7351,331.8226,6008.0
2022-04-05 10:40:00,341.19,341.67,341.13,341.45,4379.0,331.7254,332.1921,331.6671,331.9782,4379.0
2022-04-05 10:45:00,341.22,343.02,341.21,343.02,6849.0,331.7546,333.5046,331.7449,333.5046,6849.0
2022-04-05 10:50:00,343.14,343.58,342.92,343.24,3380.0,333.6213,334.0491,333.4074,333.7185,3380.0
2022-04-05 10:55:00,342.63,343.37,341.87,343.16,3219.0,333.1255,333.8449,332.3865,333.6408,3219.0
2022-04-05 11:00:00,343.03,343.03,342.59,342.75,1601.0,333.5144,333.5144,333.0866,333.2421,1601.0
2022-04-05 11:05:00,342.89,342.98,342.55,342.92,3600.0,333.3783,333.4658,333.0477,333.4074,3600.0
2022-04-05 11:10:00,342.79,342.91,342.25,342.87,2587.0,333.281,333.3977,332.756,333.3588,2587.0
2022-04-05 11:15:00,342.95,343.0,342.23,342.23,7587.0,333.4366,333.4852,332.7366,332.7366,7587.0
2022-04-05 11:20:00,342.33,343.15,342.33,342.51,3297.0,332.8338,333.631,332.8338,333.0088,3297.0
2022-04-05 11:25:00,342.51,342.78,342.43,342.78,2901.0,333.0088,333.2713,332.931,333.2713,2901.0
2022-04-05 11:30:00,342.83,344.54,342.83,344.42,1417.0,333.3199,334.9825,333.3199,334.8658,1417.0
2022-04-05 11:35:00,344.61,344.61,343.9,343.91,800.0,335.0505,335.0505,334.3602,334.37,800.0
2022-04-05 11:40:00,343.63,343.83,343.53,343.83,515.0,334.0977,334.2922,334.0005,334.2922,515.0
2022-04-05 11:45:00,343.69,343.69,342.84,343.1,2375.0,334.1561,334.1561,333.3296,333.5824,2375.0
2022-04-05 11:50:00,343.08,343.54,342.95,342.95,1045.0,333.563,334.0102,333.4366,333.4366,1045.0
2022-04-05 11:55:00,343.17,343.81,343.12,343.81,800.0,333.6505,334.2727,333.6019,334.2727,800.0
2022-04-05 12:00:00,344.32,344.32,343.92,344.29,1322.0,334.7686,334.7686,334.3797,334.7394,1322.0
2022-04-05 12:05:00,344.36,344.43,344.35,344.42,1200.0,334.8075,334.8755,334.7978,334.8658,1200.0
2022-04-05 12:10:00,344.42,344.42,343.5,343.79,1300.0,334.8658,334.8658,333.9713,334.2533,1300.0
2022-04-05 12:15:00,343.24,343.26,342.34,342.34,1600.0,333.7185,333.738,332.8435,332.8435,1600.0
2022-04-05 12:20:00,342.44,343.53,342.44,343.53,1350.0,332.9407,334.0005,332.9407,334.0005,1350.0
2022-04-05 12:25:00,343.76,344.28,343.76,344.21,2638.0,334.2241,334.7297,334.2241,334.6616,2638.0
2022-04-05 12:30:00,344.07,344.58,344.01,344.34,1690.0,334.5255,335.0214,334.4672,334.788,1690.0
2022-04-05 12:35:00,344.27,344.78,344.11,344.31,1100.0,334.72,335.2158,334.5644,334.7589,1100.0
2022-04-05 12:40:00,344.04,344.35,343.61,343.61,2020.0,334.4964,334.7978,334.0783,334.0783,2020.0
2022-04-05 12:45:00,343.71,343.73,343.09,343.2,2000.0,334.1755,334.195,333.5727,333.6797,2000.0
2022-04-05 12:50:00,343.24,343.84,343.09,343.84,4600.0,333.7185,334.3019,333.5727,334.3019,4600.0
2022-04-05 12:55:00,343.76,343.76,343.27,343.72,4493.0,334.2241,334.2241,333.7477,334.1852,4493.0
2022-04-05 13:00:00,343.44,343.44,343.19,343.31,1392.0,333.913,333.913,333.6699,333.7866,1392.0
2022-04-05 13:05:00,343.41,344.18,343.08,344.15,3148.0,333.8838,334.6325,333.563,334.6033,3148.0
2022-04-05 13:10:00,344.15,344.32,343.89,344.28,2400.0,334.6033,334.7686,334.3505,334.7297,2400.0
2022-04-05 13:15:00,344.36,345.25,344.35,344.99,977.0,334.8075,335.6728,334.7978,335.42,977.0
2022-04-05 13:20:00,345.14,345.22,344.88,344.92,3469.0,335.5658,335.6436,335.3131,335.3519,3469.0
2022-04-05 13:25:00,344.91,345.26,344.9,344.94,1582.0,335.3422,335.6825,335.3325,335.3714,1582.0
2022-04-05 13:30:00,345.02,345.38,345.02,345.38,2015.0,335.4492,335.7992,335.4492,335.7992,2015.0
2022-04-05 13:35:00,345.21,345.5,345.21,345.4,1923.0,335.6339,335.9159,335.6339,335.8186,1923.0
2022-04-05 13:40:00,344.78,344.97,344.62,344.67,1036.0,335.2158,335.4006,335.0603,335.1089,1036.0
2022-04-05 13:45:00,344.78,345.11,344.72,344.82,2299.0,335.2158,335.5367,335.1575,335.2547,2299.0
2022-04-05 13:50:00,344.75,345.07,344.65,344.86,2400.0,335.1867,335.4978,335.0894,335.2936,2400.0
2022-04-05 13:55:00,344.85,345.08,344.72,344.9,3783.0,335.2839,335.5075,335.1575,335.3325,3783.0
2022-04-05 14:00:00,344.78,344.78,344.03,344.03,1608.0,335.2158,335.2158,334.4866,334.4866,1608.0
2022-04-05 14:05:00,344.06,344.9,343.97,344.54,2600.0,334.5158,335.3325,334.4283,334.9825,2600.0
2022-04-05 14:10:00,344.63,345.13,344.55,344.93,3422.0,335.07,335.5561,334.9922,335.3617,3422.0
2022-04-05 14:15:00,345.02,345.6,345.0,345.6,1492.0,335.4492,336.0131,335.4297,336.0131,1492.0
2022-04-05 14:20:00,345.75,346.07,345.63,345.96,3000.0,336.1589,336.47,336.0422,336.3631,3000.0
2022-04-05 14:25:00,345.71,345.8,345.37,345.37,633.0,336.12,336.2075,335.7895,335.7895,633.0
2022-04-05 14:30:00,345.29,345.46,345.23,345.23,2204.0,335.7117,335.877,335.6533,335.6533,2204.0
2022-04-05 14:35:00,345.45,345.65,344.91,344.91,1677.0,335.8672,336.0617,335.3422,335.3422,1677.0
2022-04-05 14:40:00,345.04,345.66,344.87,345.24,2601.0,335.4686,336.0714,335.3033,335.6631,2601.0
2022-04-05 14:45:00,345.14,345.27,344.89,345.05,2633.0,335.5658,335.6922,335.3228,335.4783,2633.0
2022-04-05 14:50:00,345.11,345.21,344.96,344.99,2198.0,335.5367,335.6339,335.3908,335.42,2198.0
2022-04-05 14:55:00,344.98,345.08,343.84,343.84,1300.0,335.4103,335.5075,334.3019,334.3019,1300.0
2022-04-05 15:00:00,344.03,344.32,343.68,343.86,5029.0,334.4866,334.7686,334.1463,334.3213,5029.0
2022-04-05 15:05:00,343.74,343.91,343.54,343.75,4200.0,334.2047,334.37,334.0102,334.2144,4200.0
2022-04-05 15:10:00,343.88,343.88,343.66,343.77,4900.0,334.3408,334.3408,334.1269,334.2338,4900.0
2022-04-05 15:15:00,343.71,343.73,343.27,343.31,2656.0,334.1755,334.195,333.7477,333.7866,2656.0
2022-04-05 15:20:00,343.37,343.77,343.18,343.75,4710.0,333.8449,334.2338,333.6602,334.2144,4710.0
2022-04-05 15:25:00,343.56,343.56,343.13,343.13,2901.0,334.0297,334.0297,333.6116,333.6116,2901.0
2022-04-05 15:30:00,343.13,343.18,342.43,342.52,10446.0,333.6116,333.6602,332.931,333.0185,10446.0
2022-04-05 15:35:00,342.45,342.98,342.34,342.52,15450.0,332.9505,333.4658,332.8435,333.0185,15450.0
2022-04-05 15:40:00,342.85,342.94,342.5,342.58,5053.0,333.3394,333.4269,332.9991,333.0769,5053.0
2022-04-05 15:45:00,342.64,342.64,341.66,341.76,13188.0,333.1352,333.1352,332.1824,332.2796,13188.0
2022-04-05 15:50:00,341.63,342.31,341.41,341.57,16463.0,332.1532,332.8143,331.9393,332.0949,16463.0
2022-04-05 15:55:00,341.66,342.22,341.42,342.21,33520.0,332.1824,332.7268,331.949,332.7171,33520.0
2022-04-06 09:30:00,336.25,337.0,333.39,334.31,23330.0,326.9224,327.6516,324.1418,325.0363,23330.0
2022-04-06 09:35:00,334.98,335.07,333.4,334.56,7109.0,325.6877,325.7752,324.1515,325.2793,7109.0
2022-04-06 09:40:00,334.46,335.09,333.51,335.05,5439.0,325.1821,325.7946,324.2585,325.7557,5439.0
2022-04-06 09:45:00,335.03,335.42,332.05,332.1,9039.0,325.7363,326.1155,322.839,322.8876,9039.0
2022-04-06 09:50:00,331.88,332.52,329.8,329.82,16535.0,322.6737,323.2959,320.6514,320.6708,16535.0
2022-04-06 09:55:00,329.5,330.43,328.59,328.66,10081.0,320.3597,321.2639,319.4749,319.543,10081.0
2022-04-06 10:00:00,329.04,329.17,327.17,328.34,14097.0,319.9125,320.0388,318.0943,319.2319,14097.0
2022-04-06 10:05:00,328.04,328.37,326.39,326.4,7137.0,318.9402,319.261,317.336,317.3457,7137.0
2022-04-06 10:10:00,326.47,327.18,325.16,325.66,8006.0,317.4137,318.104,316.1401,316.6262,8006.0
2022-04-06 10:15:00,325.84,329.44,325.69,329.28,15596.0,316.8012,320.3014,316.6554,320.1458,15596.0
2022-04-06 10:20:00,329.11,329.11,327.76,328.53,19573.0,319.9805,319.9805,318.668,319.4166,19573.0
2022-04-06 10:25:00,328.8,329.63,328.7,329.5,6803.0,319.6791,320.4861,319.5819,320.3597,6803.0
2022-04-06 10:30:00,329.6,331.03,329.13,329.48,8307.0,320.4569,321.8473,320.0,320.3402,8307.0
2022-04-06 10:35:00,329.76,329.91,328.76,329.4,5672.0,320.6125,320.7583,319.6402,320.2625,5672.0
2022-04-06 10:40:00,329.4,330.13,328.48,328.48,8758.0,320.2625,320.9722,319.368,319.368,8758.0
2022-04-06 10:45:00,328.48,328.97,328.11,328.41,6098.0,319.368,319.8444,319.0083,319.2999,6098.0
2022-04-06 10:50:00,328.73,328.87,327.86,328.85,6498.0,319.6111,319.7472,318.7652,319.7277,6498.0
2022-04-06 10:55:00,328.81,328.95,328.36,328.49,4604.0,319.6888,319.8249,319.2513,319.3777,4604.0
2022-04-06 11:00:00,328.63,329.7,328.57,329.7,3100.0,319.5138,320.5541,319.4555,320.5541,3100.0
2022-04-06 11:05:00,329.46,329.68,329.39,329.63,2299.0,320.3208,320.5347,320.2527,320.4861,2299.0
2022-04-06 11:10:00,329.72,330.03,329.26,329.42,3113.0,320.5736,320.875,320.1263,320.2819,3113.0
2022-04-06 11:15:00,329.39,329.75,329.28,329.29,4135.0,320.2527,320.6028,320.1458,320.1555,4135.0
2022-04-06 11:20:00,329.55,330.5,329.55,329.97,4268.0,320.4083,321.332,320.4083,320.8167,4268.0
2022-04-06 11:25:00,329.84,329.84,329.72,329.8,1173.0,320.6903,320.6903,320.5736,320.6514,1173.0
2022-04-06 11:30:00,329.61,329.66,329.07,329.08,4302.0,320.4666,320.5153,319.9416,319.9513,4302.0
2022-04-06 11:35:00,329.11,329.11,328.45,328.76,2706.0,319.9805,319.9805,319.3388,319.6402,2706.0
2022-04-06 11:40:00,328.69,328.69,328.27,328.36,2158.0,319.5722,319.5722,319.1638,319.2513,2158.0
2022-04-06 11:45:00,328.45,328.88,328.09,328.6,2907.0,319.3388,319.7569,318.9888,319.4847,2907.0
2022-04-06 11:50:00,328.85,328.85,328.16,328.47,1700.0,319.7277,319.7277,319.0569,319.3583,1700.0
2022-04-06 11:55:00,328.16,328.26,327.15,327.91,4848.0,319.0569,319.1541,318.0749,318.8138,4848.0
2022-04-06 12:00:00,327.88,327.89,327.38,327.84,1988.0,318.7846,318.7944,318.2985,318.7457,1988.0
2022-04-06 12:05:00,327.88,328.17,327.66,327.77,2911.0,318.7846,319.0666,318.5707,318.6777,2911.0
2022-04-06 12:10:00,327.88,328.29,327.79,328.29,4690.0,318.7846,319.1833,318.6971,319.1833,4690.0
2022-04-06 12:15:00,328.03,328.03,327.49,327.51,2931.0,318.9305,318.9305,318.4054,318.4249,2931.0
2022-04-06 12:20:00,327.39,327.54,327.07,327.47,3263.0,318.3082,318.4541,317.9971,318.386,3263.0
2022-04-06 12:25:00,327.37,327.75,327.36,327.5,1900.0,318.2888,318.6582,318.2791,318.4152,1900.0
2022-04-06 12:30:00,327.51,327.54,327.28,327.54,2248.0,318.4249,318.4541,318.2013,318.4541,2248.0
2022-04-06 12:35:00,327.0,327.0,326.28,326.28,1149.0,317.929,317.929,317.229,317.229,1149.0
2022-04-06 12:40:00,326.16,326.27,325.37,325.57,3095.0,317.1123,317.2193,316.3443,316.5387,3095.0
2022-04-06 12:45:00,325.68,325.84,324.72,324.72,6462.0,316.6457,316.8012,315.7123,315.7123,6462.0
2022-04-06 12:50:00,324.61,324.77,324.37,324.57,10530.0,315.6053,315.7609,315.372,315.5665,10530.0
2022-04-06 12:55:00,324.78,324.8,324.19,324.69,6738.0,315.7706,315.7901,315.197,315.6831,6738.0
2022-04-06 13:00:00,324.68,325.23,324.58,324.96,4029.0,315.6734,316.2081,315.5762,315.9456,4029.0
2022-04-06 13:05:00,325.07,325.18,324.77,324.85,1878.0,316.0526,316.1595,315.7609,315.8387,1878.0
2022-04-06 13:10:00,324.84,325.14,324.58,324.84,4240.0,315.829,316.1206,315.5762,315.829,4240.0
2022-04-06 13:15:00,324.63,325.34,324.62,325.0,4574.0,315.6248,316.3151,315.6151,315.9845,4574.0
2022-04-06 13:20:00,324.93,325.85,324.89,325.85,9222.0,315.9165,316.8109,315.8776,316.8109,9222.0
2022-04-06 13:25:00,325.89,325.89,324.96,324.97,3216.0,316.8498,316.8498,315.9456,315.9554,3216.0
2022-04-06 13:30:00,324.99,325.0,324.54,324.54,2995.0,315.9748,315.9845,315.5373,315.5373,2995.0
2022-04-06 13:35:00,324.6,324.66,324.1,324.33,2669.0,315.5956,315.654,315.1095,315.3331,2669.0
2022-04-06 13:40:00,324.24,324.45,324.18,324.33,1866.0,315.2456,315.4498,315.1873,315.3331,1866.0
2022-04-06 13:45:00,324.35,324.56,323.67,324.23,5144.0,315.3526,315.5567,314.6914,315.2359,5144.0
2022-04-06 13:50:00,324.35,325.84,324.32,325.29,11204.0,315.3526,316.8012,315.3234,316.2665,11204.0
2022-04-06 13:55:00,325.15,325.45,324.23,325.03,7019.0,316.1304,316.422,315.2359,316.0137,7019.0
2022-04-06 14:00:00,324.66,326.13,323.91,324.38,6464.0,315.654,317.0832,314.9248,315.3817,6464.0
2022-04-06 14:05:00,324.8,324.8,322.0,322.0,8809.0,315.7901,315.7901,313.0677,313.0677,8809.0
2022-04-06 14:10:00,322.18,322.43,321.02,321.48,14676.0,313.2427,313.4858,312.1149,312.5622,14676.0
2022-04-06 14:15:00,321.23,321.77,320.96,321.56,13587.0,312.3191,312.8441,312.0566,312.6399,13587.0
2022-04-06 14:20:00,321.63,322.6,321.63,322.15,7518.0,312.708,313.6511,312.708,313.2136,7518.0
2022-04-06 14:25:00,322.28,322.94,322.2,322.82,8039.0,313.34,313.9817,313.2622,313.865,8039.0
2022-04-06 14:30:00,322.89,324.58,322.89,324.35,4440.0,313.9331,315.5762,313.9331,315.3526,4440.0
2022-04-06 14:35:00,324.53,324.87,323.66,323.66,24854.0,315.5276,315.8581,314.6817,314.6817,24854.0
2022-04-06 14:40:00,323.52,324.07,323.19,323.57,12958.0,314.5456,315.0803,314.2247,314.5942,12958.0
2022-04-06 14:45:00,323.5,325.34,323.12,324.8,28460.0,314.5261,316.3151,314.1567,315.7901,28460.0
2022-04-06 14:50:00,325.04,325.69,324.73,325.25,6516.0,316.0234,316.6554,315.722,316.2276,6516.0
2022-04-06 14:55:00,325.44,327.52,325.29,327.28,11293.0,316.4123,318.4346,316.2665,318.2013,11293.0
2022-04-06 15:00:00,327.36,327.95,326.89,326.89,14889.0,318.2791,318.8527,317.8221,317.8221,14889.0
2022-04-06 15:05:00,326.57,326.57,325.42,325.71,8400.0,317.511,317.511,316.3929,316.6748,8400.0
2022-04-06 15:10:00,325.84,326.09,325.51,325.77,7787.0,316.8012,317.0443,316.4804,316.7332,7787.0
2022-04-06 15:15:00,325.66,325.66,324.57,324.66,8156.0,316.6262,316.6262,315.5665,315.654,8156.0
2022-04-06 15:20:00,324.25,324.25,322.65,322.65,15205.0,315.2553,315.2553,313.6997,313.6997,15205.0
2022-04-06 15:25:00,322.67,322.81,322.11,322.81,11119.0,313.7192,313.8553,313.1747,313.8553,11119.0
2022-04-06 15:30:00,322.5,323.14,322.38,322.5,12412.0,313.5539,314.1761,313.4372,313.5539,12412.0
2022-04-06 15:35:00,322.64,323.84,322.36,323.54,19951.0,313.69,314.8567,313.4178,314.565,19951.0
2022-04-06 15:40:00,323.34,324.6,323.08,324.45,20271.0,314.3706,315.5956,314.1178,315.4498,20271.0
2022-04-06 15:45:00,324.17,325.87,323.84,325.65,26377.0,315.1775,316.8304,314.8567,316.6165,26377.0
2022-04-06 15:50:00,325.73,326.43,324.87,324.98,32120.0,316.6943,317.3749,315.8581,315.9651,32120.0
2022-04-06 15:55:00,325.01,325.7,324.86,325.6,53516.0,315.9942,316.6651,315.8484,316.5679,53516.0
2022-04-07 09:30:00,325.43,326.6,323.63,323.79,8908.0,316.4026,317.5401,314.6525,314.8081,8908.0
2022-04-07 09:35:00,324.31,326.22,324.31,325.81,3909.0,315.3137,317.1707,315.3137,316.7721,3909.0
2022-04-07 09:40:00,325.86,326.09,324.63,324.63,3310.0,316.8207,317.0443,315.6248,315.6248,3310.0
2022-04-07 09:45:00,324.31,325.22,324.11,324.11,2670.0,315.3137,316.1984,315.1192,315.1192,2670.0
2022-04-07 09:50:00,324.05,324.81,324.0,324.24,2982.0,315.0609,315.7998,315.0123,315.2456,2982.0
2022-04-07 09:55:00,324.1,324.42,323.75,323.98,3802.0,315.1095,315.4206,314.7692,314.9928,3802.0
2022-04-07 10:00:00,324.04,324.47,323.39,323.5,7338.0,315.0512,315.4692,314.4192,314.5261,7338.0
2022-04-07 10:05:00,323.34,323.38,321.87,322.11,3566.0,314.3706,314.4095,312.9413,313.1747,3566.0
2022-04-07 10:10:00,322.05,322.52,321.64,322.51,1818.0,313.1164,313.5733,312.7177,313.5636,1818.0
2022-04-07 10:15:00,322.13,322.24,321.56,321.56,2307.0,313.1941,313.3011,312.6399,312.6399,2307.0
2022-04-07 10:20:00,321.57,321.57,320.7,321.25,5420.0,312.6497,312.6497,311.8038,312.3385,5420.0
2022-04-07 10:25:00,321.79,321.84,321.43,321.65,3469.0,312.8636,312.9122,312.5136,312.7275,3469.0
2022-04-07 10:30:00,321.92,322.11,321.2,321.2,3209.0,312.99,313.1747,312.2899,312.2899,3209.0
2022-04-07 10:35:00,321.28,321.29,319.73,319.94,3725.0,312.3677,312.3774,310.8607,311.0649,3725.0
2022-04-07 10:40:00,319.7,319.7,318.77,319.09,5004.0,310.8315,310.8315,309.9273,310.2385,5004.0
2022-04-07 10:45:00,319.15,319.27,318.23,318.38,10375.0,310.2968,310.4135,309.4023,309.5482,10375.0
2022-04-07 10:50:00,318.59,319.82,318.58,319.42,6902.0,309.7523,310.9482,309.7426,310.5593,6902.0
2022-04-07 10:55:00,319.34,319.36,318.22,318.39,10014.0,310.4815,310.501,309.3926,309.5579,10014.0
2022-04-07 11:00:00,318.72,319.8,318.52,319.46,3887.0,309.8787,310.9288,309.6843,310.5982,3887.0
2022-04-07 11:05:00,319.6,319.6,319.19,319.42,2702.0,310.7343,310.7343,310.3357,310.5593,2702.0
2022-04-07 11:10:00,319.25,319.61,319.09,319.61,1824.0,310.394,310.744,310.2385,310.744,1824.0
2022-04-07 11:15:00,319.34,319.57,319.0,319.56,3304.0,310.4815,310.7051,310.151,310.6954,3304.0
2022-04-07 11:20:00,319.77,320.69,319.77,320.41,2742.0,310.8996,311.7941,310.8996,311.5218,2742.0
2022-04-07 11:25:00,320.47,320.82,319.59,319.88,3662.0,311.5802,311.9205,310.7246,311.0066,3662.0
2022-04-07 11:30:00,319.77,320.09,319.39,319.94,1600.0,310.8996,311.2107,310.5301,311.0649,1600.0
2022-04-07 11:35:00,320.18,320.55,320.0,320.0,2630.0,311.2982,311.658,311.1232,311.1232,2630.0
2022-04-07 11:40:00,320.13,320.13,319.66,319.92,1250.0,311.2496,311.2496,310.7927,311.0454,1250.0
2022-04-07 11:45:00,319.87,320.17,319.84,319.84,2222.0,310.9968,311.2885,310.9677,310.9677,2222.0
2022-04-07 11:50:00,319.8,319.85,319.05,319.16,3770.0,310.9288,310.9774,310.1996,310.3065,3770.0
2022-04-07 11:55:00,319.11,319.35,318.73,318.93,2913.0,310.2579,310.4913,309.8885,310.0829,2913.0
2022-04-07 12:00:00,318.88,319.07,318.59,318.69,2679.0,310.0343,310.219,309.7523,309.8496,2679.0
2022-04-07 12:05:00,318.62,319.01,318.5,318.99,3244.0,309.7815,310.1607,309.6648,310.1412,3244.0
2022-04-07 12:10:00,319.33,319.46,318.98,319.22,1504.0,310.4718,310.5982,310.1315,310.3649,1504.0
2022-04-07 12:15:00,319.11,319.29,318.89,319.12,1467.0,310.2579,310.4329,310.044,310.2676,1467.0
2022-04-07 12:20:00,319.03,319.69,319.03,319.46,2234.0,310.1801,310.8218,310.1801,310.5982,2234.0
2022-04-07 12:25:00,319.41,319.92,319.31,319.31,1817.0,310.5496,311.0454,310.4524,310.4524,1817.0
2022-04-07 12:30:00,319.4,319.83,319.39,319.51,1622.0,310.5399,310.9579,310.5301,310.6468,1622.0
2022-04-07 12:35:00,319.33,319.59,319.22,319.55,2330.0,310.4718,310.7246,310.3649,310.6857,2330.0
2022-04-07 12:40:00,318.96,319.11,318.56,318.56,2990.0,310.1121,310.2579,309.7232,309.7232,2990.0
2022-04-07 12:45:00,318.52,318.64,318.04,318.08,2099.0,309.6843,309.8009,309.2176,309.2565,2099.0
2022-04-07 12:50:00,318.06,318.38,317.93,317.97,3193.0,309.237,309.5482,309.1106,309.1495,3193.0
2022-04-07 12:55:00,318.01,318.29,317.81,318.27,3066.0,309.1884,309.4607,308.994,309.4412,3066.0
2022-04-07 13:00:00,318.57,320.15,318.44,319.74,5741.0,309.7329,311.2691,309.6065,310.8704,5741.0
2022-04-07 13:05:00,319.74,320.11,319.6,320.11,6359.0,310.8704,311.2302,310.7343,311.2302,6359.0
2022-04-07 13:10:00,320.1,320.99,320.08,320.4,3101.0,311.2204,312.0858,311.201,311.5121,3101.0
2022-04-07 13:15:00,320.59,321.06,320.46,321.01,3888.0,311.6969,312.1538,311.5705,312.1052,3888.0
2022-04-07 13:20:00,321.17,321.56,320.87,320.88,3067.0,312.2608,312.6399,311.9691,311.9788,3067.0
2022-04-07 13:25:00,320.72,321.2,320.49,320.77,2311.0,311.8232,312.2899,311.5996,311.8719,2311.0
2022-04-07 13:30:00,320.69,320.8,320.22,320.29,3150.0,311.7941,311.901,311.3371,311.4052,3150.0
2022-04-07 13:35:00,320.16,320.3,319.51,319.57,2300.0,311.2788,311.4149,310.6468,310.7051,2300.0
2022-04-07 13:40:00,319.52,319.76,319.12,319.12,1700.0,310.6565,310.8899,310.2676,310.2676,1700.0
2022-04-07 13:45:00,319.09,319.3,318.9,319.15,2013.0,310.2385,310.4426,310.0537,310.2968,2013.0
2022-04-07 13:50:00,318.97,319.28,318.73,318.73,1404.0,310.1218,310.4232,309.8885,309.8885,1404.0
2022-04-07 13:55:00,318.78,319.8,318.72,319.42,4487.0,309.9371,310.9288,309.8787,310.5593,4487.0
2022-04-07 14:00:00,319.29,319.57,319.02,319.06,5939.0,310.4329,310.7051,310.1704,310.2093,5939.0
2022-04-07 14:05:00,319.24,319.29,318.65,318.87,4258.0,310.3843,310.4329,309.8107,310.0246,4258.0
2022-04-07 14:10:00,318.68,318.74,318.41,318.74,4163.0,309.8398,309.8982,309.5773,309.8982,4163.0
2022-04-07 14:15:00,318.77,319.24,318.51,319.03,3438.0,309.9273,310.3843,309.6746,310.1801,3438.0
2022-04-07 14:20:00,319.15,319.27,318.18,318.47,7453.0,310.2968,310.4135,309.3537,309.6357,7453.0
2022-04-07 14:25:00,318.42,318.8,318.35,318.5,8215.0,309.5871,309.9565,309.519,309.6648,8215.0
2022-04-07 14:30:00,318.78,319.26,318.64,319.26,6958.0,309.9371,310.4037,309.8009,310.4037,6958.0
2022-04-07 14:35:00,319.51,320.13,319.51,319.97,3908.0,310.6468,311.2496,310.6468,311.0941,3908.0
2022-04-07 14:40:00,319.86,320.31,319.56,320.22,5154.0,310.9871,311.4246,310.6954,311.3371,5154.0
2022-04-07 14:45:00,320.14,320.43,319.97,320.42,3600.0,311.2593,311.5413,311.0941,311.5316,3600.0
2022-04-07 14:50:00,320.26,321.7,320.2,321.38,2733.0,311.376,312.7761,311.3177,312.4649,2733.0
2022-04-07 14:55:00,321.63,322.69,321.12,322.38,7257.0,312.708,313.7386,312.2122,313.4372,7257.0
2022-04-07 15:00:00,322.0,323.9,321.98,323.87,5308.0,313.0677,314.915,313.0483,314.8859,5308.0
2022-04-07 15:05:00,323.87,324.86,323.75,324.56,7256.0,314.8859,315.8484,314.7692,315.5567,7256.0
2022-04-07 15:10:00,324.5,325.02,324.2,324.76,7494.0,315.4984,316.004,315.2067,315.7512,7494.0
2022-04-07 15:15:00,324.91,325.08,324.08,324.19,7661.0,315.897,316.0623,315.09,315.197,7661.0
2022-04-07 15:20:00,324.1,324.1,322.74,322.89,9288.0,315.1095,315.1095,313.7872,313.9331,9288.0
2022-04-07 15:25:00,323.1,323.46,323.03,323.03,5162.0,314.1372,314.4872,314.0692,314.0692,5162.0
2022-04-07 15:30:00,323.02,323.65,322.7,323.65,16411.0,314.0594,314.672,313.7483,314.672,16411.0
2022-04-07 15:35:00,323.78,323.81,323.41,323.6,6159.0,314.7984,314.8275,314.4386,314.6234,6159.0
2022-04-07 15:40:00,323.67,323.94,323.06,323.49,5512.0,314.6914,314.9539,314.0983,314.5164,5512.0
2022-04-07 15:45:00,323.56,323.87,322.56,322.71,11394.0,314.5845,314.8859,313.6122,313.758,11394.0
2022-04-07 15:50:00,322.65,322.69,321.83,321.94,23046.0,313.6997,313.7386,312.9025,313.0094,23046.0
2022-04-07 15:55:00,321.9,322.0,320.67,320.98,44375.0,312.9705,313.0677,311.7746,312.076,44375.0
2022-04-08 09:30:00,319.38,320.23,317.47,317.62,9667.0,310.5204,311.3468,308.6634,308.8092,9667.0
2022-04-08 09:35:00,317.86,317.86,316.39,317.42,6848.0,309.0426,309.0426,307.6134,308.6148,6848.0
2022-04-08 09:40:00,317.31,318.72,317.31,317.99,26520.0,308.5078,309.8787,308.5078,309.169,26520.0
2022-04-08 09:45:00,318.25,318.25,317.71,317.88,7823.0,309.4218,309.4218,308.8967,309.062,7823.0
2022-04-08 09:50:00,317.61,317.62,316.16,316.4,8221.0,308.7995,308.8092,307.3897,307.6231,8221.0
2022-04-08 09:55:00,316.49,316.5,316.15,316.46,5914.0,307.7106,307.7203,307.38,307.6814,5914.0
2022-04-08 10:00:00,316.29,317.88,316.29,317.7,6251.0,307.5161,309.062,307.5161,308.887,6251.0
2022-04-08 10:05:00,317.82,318.49,316.87,318.49,6915.0,309.0037,309.6551,308.08,309.6551,6915.0
2022-04-08 10:10:00,318.2,318.2,317.26,317.38,7877.0,309.3732,309.3732,308.4592,308.5759,7877.0
2022-04-08 10:15:00,317.15,317.15,316.5,316.97,5195.0,308.3523,308.3523,307.7203,308.1773,5195.0
2022-04-08 10:20:00,317.02,318.0,316.84,318.0,3754.0,308.2259,309.1787,308.0509,309.1787,3754.0
2022-04-08 10:25:00,318.19,319.37,318.01,319.36,2500.0,309.3634,310.5107,309.1884,310.501,2500.0
2022-04-08 10:30:00,319.24,319.38,318.43,318.64,3773.0,310.3843,310.5204,309.5968,309.8009,3773.0
2022-04-08 10:35:00,318.82,319.76,318.82,319.76,3500.0,309.976,310.8899,309.976,310.8899,3500.0
2022-04-08 10:40:00,319.82,319.88,319.13,319.3,2343.0,310.9482,311.0066,310.2774,310.4426,2343.0
2022-04-08 10:45:00,319.34,320.58,319.3,319.49,3153.0,310.4815,311.6871,310.4426,310.6274,3153.0
2022-04-08 10:50:00,319.76,321.93,319.76,321.65,6654.0,310.8899,312.9997,310.8899,312.7275,6654.0
2022-04-08 10:55:00,321.76,322.62,321.62,322.62,6032.0,312.8344,313.6705,312.6983,313.6705,6032.0
2022-04-08 11:00:00,322.61,324.0,322.34,323.59,7607.0,313.6608,315.0123,313.3983,314.6136,7607.0
2022-04-08 11:05:00,323.55,323.78,322.98,323.21,1943.0,314.5747,314.7984,314.0206,314.2442,1943.0
2022-04-08 11:10:00,323.42,324.41,323.42,324.34,3750.0,314.4484,315.4109,314.4484,315.3428,3750.0
2022-04-08 11:15:00,324.4,324.66,323.48,323.48,3499.0,315.4012,315.654,314.5067,314.5067,3499.0
2022-04-08 11:20:00,322.93,323.11,321.3,321.3,3807.0,313.9719,314.147,312.3872,312.3872,3807.0
2022-04-08 11:25:00,321.6,321.95,321.28,321.32,3637.0,312.6788,313.0191,312.3677,312.4066,3637.0
2022-04-08 11:30:00,321.21,321.22,320.57,320.6,6585.0,312.2997,312.3094,311.6774,311.7066,6585.0
2022-04-08 11:35:00,320.56,320.56,319.69,319.69,3500.0,311.6677,311.6677,310.8218,310.8218,3500.0
2022-04-08 11:40:00,319.73,319.77,318.95,319.17,7107.0,310.8607,310.8996,310.1023,310.3162,7107.0
2022-04-08 11:45:00,319.06,319.76,318.83,319.42,6751.0,310.2093,310.8899,309.9857,310.5593,6751.0
2022-04-08 11:50:00,319.33,319.69,319.22,319.37,4200.0,310.4718,310.8218,310.3649,310.5107,4200.0
2022-04-08 11:55:00,319.28,319.66,319.0,319.66,2894.0,310.4232,310.7927,310.151,310.7927,2894.0
2022-04-08 12:00:00,319.48,319.69,318.82,319.03,5222.0,310.6176,310.8218,309.976,310.1801,5222.0
2022-04-08 12:05:00,318.89,319.15,318.68,318.8,1800.0,310.044,310.2968,309.8398,309.9565,1800.0
2022-04-08 12:10:00,318.97,319.26,318.83,319.0,3818.0,310.1218,310.4037,309.9857,310.151,3818.0
2022-04-08 12:15:00,319.18,319.43,319.1,319.25,4890.0,310.326,310.569,310.2482,310.394,4890.0
2022-04-08 12:20:00,319.18,319.69,319.18,319.3,4151.0,310.326,310.8218,310.326,310.4426,4151.0
2022-04-08 12:25:00,319.45,320.48,319.45,320.46,3965.0,310.5885,311.5899,310.5885,311.5705,3965.0
2022-04-08 12:30:00,320.27,320.4,319.67,319.68,2923.0,311.3857,311.5121,310.8024,310.8121,2923.0
2022-04-08 12:35:00,319.71,320.14,319.42,320.14,2286.0,310.8413,311.2593,310.5593,311.2593,2286.0
2022-04-08 12:40:00,319.86,320.27,319.85,320.24,1305.0,310.9871,311.3857,310.9774,311.3566,1305.0
2022-04-08 12:45:00,320.38,320.52,319.57,319.57,2100.0,311.4927,311.6288,310.7051,310.7051,2100.0
2022-04-08 12:50:00,319.86,320.35,319.84,320.35,2000.0,310.9871,311.4635,310.9677,311.4635,2000.0
2022-04-08 12:55:00,320.47,320.93,320.23,320.66,2330.0,311.5802,312.0274,311.3468,311.7649,2330.0
2022-04-08 13:00:00,320.62,320.62,320.15,320.42,1728.0,311.726,311.726,311.2691,311.5316,1728.0
2022-04-08 13:05:00,320.46,320.66,320.16,320.6,1400.0,311.5705,311.7649,311.2788,311.7066,1400.0
2022-04-08 13:10:00,320.83,320.83,320.16,320.27,1800.0,311.9302,311.9302,311.2788,311.3857,1800.0
2022-04-08 13:15:00,320.31,320.64,320.17,320.64,1869.0,311.4246,311.7455,311.2885,311.7455,1869.0
2022-04-08 13:20:00,320.63,320.72,320.52,320.66,2075.0,311.7357,311.8232,311.6288,311.7649,2075.0
2022-04-08 13:25:00,320.63,320.63,320.43,320.57,1500.0,311.7357,311.7357,311.5413,311.6774,1500.0
2022-04-08 13:30:00,320.66,320.72,320.0,320.12,2063.0,311.7649,311.8232,311.1232,311.2399,2063.0
2022-04-08 13:35:00,319.97,320.2,319.89,320.07,1374.0,311.0941,311.3177,311.0163,311.1913,1374.0
2022-04-08 13:40:00,319.92,320.94,319.92,320.64,5500.0,311.0454,312.0371,311.0454,311.7455,5500.0
2022-04-08 13:45:00,320.26,320.42,320.0,320.0,2617.0,311.376,311.5316,311.1232,311.1232,2617.0
2022-04-08 13:50:00,320.0,320.5,319.84,320.19,2229.0,311.1232,311.6094,310.9677,311.308,2229.0
2022-04-08 13:55:00,319.84,319.84,319.27,319.28,4451.0,310.9677,310.9677,310.4135,310.4232,4451.0
2022-04-08 14:00:00,319.21,319.61,318.67,318.67,6069.0,310.3551,310.744,309.8301,309.8301,6069.0
2022-04-08 14:05:00,318.5,318.67,318.32,318.63,4300.0,309.6648,309.8301,309.4898,309.7912,4300.0
2022-04-08 14:10:00,318.53,318.87,318.19,318.72,2696.0,309.694,310.0246,309.3634,309.8787,2696.0
2022-04-08 14:15:00,318.71,318.76,318.39,318.57,2819.0,309.869,309.9176,309.5579,309.7329,2819.0
2022-04-08 14:20:00,318.63,318.77,318.07,318.32,8502.0,309.7912,309.9273,309.2468,309.4898,8502.0
2022-04-08 14:25:00,318.26,318.32,317.04,317.31,11807.0,309.4315,309.4898,308.2453,308.5078,11807.0
2022-04-08 14:30:00,317.19,317.26,316.26,316.38,14523.0,308.3912,308.4592,307.487,307.6036,14523.0
2022-04-08 14:35:00,316.26,316.96,316.2,316.93,5505.0,307.487,308.1676,307.4286,308.1384,5505.0
2022-04-08 14:40:00,316.93,317.23,316.9,317.06,3639.0,308.1384,308.4301,308.1092,308.2648,3639.0
2022-04-08 14:45:00,317.2,317.33,317.0,317.22,3812.0,308.4009,308.5273,308.2064,308.4203,3812.0
2022-04-08 14:50:00,317.11,317.92,317.11,317.82,1429.0,308.3134,309.1009,308.3134,309.0037,1429.0
2022-04-08 14:55:00,317.81,317.91,317.45,317.55,6786.0,308.994,309.0912,308.644,308.7412,6786.0
2022-04-08 15:00:00,317.42,317.6,317.3,317.48,3213.0,308.6148,308.7898,308.4981,308.6731,3213.0
2022-04-08 15:05:00,317.57,317.83,317.4,317.4,4584.0,308.7606,309.0134,308.5953,308.5953,4584.0
2022-04-08 15:10:00,317.54,317.96,317.34,317.53,4034.0,308.7315,309.1398,308.537,308.7217,4034.0
2022-04-08 15:15:00,317.51,318.15,317.51,317.82,4340.0,308.7023,309.3245,308.7023,309.0037,4340.0
2022-04-08 15:20:00,317.83,318.23,317.78,318.23,4216.0,309.0134,309.4023,308.9648,309.4023,4216.0
2022-04-08 15:25:00,318.19,318.41,318.14,318.36,3687.0,309.3634,309.5773,309.3148,309.5287,3687.0
2022-04-08 15:30:00,318.39,318.45,318.0,318.18,7742.0,309.5579,309.6162,309.1787,309.3537,7742.0
2022-04-08 15:35:00,318.09,318.09,317.66,317.69,11247.0,309.2662,309.2662,308.8481,308.8773,11247.0
2022-04-08 15:40:00,317.71,317.99,317.5,317.94,10298.0,308.8967,309.169,308.6926,309.1204,10298.0
2022-04-08 15:45:00,317.89,318.35,317.5,317.5,13564.0,309.0718,309.519,308.6926,308.6926,13564.0
2022-04-08 15:50:00,317.45,317.45,316.88,317.04,20004.0,308.644,308.644,308.0898,308.2453,20004.0
2022-04-08 15:55:00,317.1,317.32,316.66,317.3,47089.0,308.3037,308.5176,307.8759,308.4981,47089.0
2022-04-11 09:30:00,314.05,314.12,312.13,313.98,8665.0,305.3383,305.4063,303.4715,305.2702,8665.0
2022-04-11 09:35:00,313.14,316.5,313.0,315.03,10001.0,304.4535,307.7203,304.3174,306.2911,10001.0
2022-04-11 09:40:00,315.97,317.42,315.42,316.54,4306.0,307.205,308.6148,306.6703,307.7592,4306.0
2022-04-11 09:45:00,316.49,317.72,315.96,316.79,13300.0,307.7106,308.9065,307.1953,308.0023,13300.0
2022-04-11 09:50:00,317.38,318.98,316.65,318.89,2086.0,308.5759,310.1315,307.8662,310.044,2086.0
2022-04-11 09:55:00,318.9,320.57,318.9,320.42,3660.0,310.0537,311.6774,310.0537,311.5316,3660.0
2022-04-11 10:00:00,320.42,320.66,318.86,318.86,1766.0,311.5316,311.7649,310.0148,310.0148,1766.0
2022-04-11 10:05:00,318.61,321.61,318.61,321.41,3229.0,309.7718,312.6886,309.7718,312.4941,3229.0
2022-04-11 10:10:00,321.72,322.66,321.33,322.04,1480.0,312.7955,313.7094,312.4163,313.1066,1480.0
2022-04-11 10:15:00,322.36,322.85,321.96,322.18,4437.0,313.4178,313.8942,313.0289,313.2427,4437.0
2022-04-11 10:20:00,322.58,324.03,322.58,322.91,6122.0,313.6317,315.0414,313.6317,313.9525,6122.0
2022-04-11 10:25:00,322.66,322.66,321.66,322.0,3135.0,313.7094,313.7094,312.7372,313.0677,3135.0
2022-04-11 10:30:00,321.93,323.27,321.86,323.27,1400.0,312.9997,314.3025,312.9316,314.3025,1400.0
2022-04-11 10:35:00,323.07,323.08,322.22,322.59,7363.0,314.1081,314.1178,313.2816,313.6414,7363.0
2022-04-11 10:40:00,322.75,322.8,321.77,322.24,6668.0,313.7969,313.8455,312.8441,313.3011,6668.0
2022-04-11 10:45:00,321.75,322.18,320.33,320.83,3133.0,312.8247,313.2427,311.4441,311.9302,3133.0
2022-04-11 10:50:00,320.67,321.27,320.43,321.01,5207.0,311.7746,312.358,311.5413,312.1052,5207.0
2022-04-11 10:55:00,321.15,321.45,320.54,320.91,3000.0,312.2413,312.533,311.6482,312.008,3000.0
2022-04-11 11:00:00,320.52,320.52,319.6,319.6,1900.0,311.6288,311.6288,310.7343,310.7343,1900.0
2022-04-11 11:05:00,319.59,319.59,318.52,318.55,5609.0,310.7246,310.7246,309.6843,309.7134,5609.0
2022-04-11 11:10:00,319.05,319.3,318.64,318.64,2400.0,310.1996,310.4426,309.8009,309.8009,2400.0
2022-04-11 11:15:00,318.63,319.5,318.58,319.28,10900.0,309.7912,310.6371,309.7426,310.4232,10900.0
2022-04-11 11:20:00,319.54,319.55,318.99,318.99,2598.0,310.676,310.6857,310.1412,310.1412,2598.0
2022-04-11 11:25:00,318.66,319.17,318.65,319.0,1202.0,309.8204,310.3162,309.8107,310.151,1202.0
2022-04-11 11:30:00,319.08,319.39,318.82,318.88,2330.0,310.2287,310.5301,309.976,310.0343,2330.0
2022-04-11 11:35:00,319.13,320.1,319.13,320.1,1500.0,310.2774,311.2204,310.2774,311.2204,1500.0
2022-04-11 11:40:00,320.1,320.61,319.98,320.26,3810.0,311.2204,311.7163,311.1038,311.376,3810.0
2022-04-11 11:45:00,320.32,320.42,319.36,319.75,2076.0,311.4343,311.5316,310.501,310.8802,2076.0
2022-04-11 11:50:00,319.36,319.58,318.88,318.88,4410.0,310.501,310.7149,310.0343,310.0343,4410.0
2022-04-11 11:55:00,319.12,319.16,318.81,318.81,901.0,310.2676,310.3065,309.9662,309.9662,901.0
2022-04-11 12:00:00,318.93,318.93,318.42,318.93,1296.0,310.0829,310.0829,309.5871,310.0829,1296.0
2022-04-11 12:05:00,319.42,319.49,319.0,319.13,5514.0,310.5593,310.6274,310.151,310.2774,5514.0
2022-04-11 12:10:00,319.44,319.44,318.46,318.46,1313.0,310.5788,310.5788,309.6259,309.6259,1313.0
2022-04-11 12:15:00,318.63,319.28,318.63,319.28,1906.0,309.7912,310.4232,309.7912,310.4232,1906.0
2022-04-11 12:20:00,319.15,319.23,318.81,319.23,401.0,310.2968,310.3746,309.9662,310.3746,401.0
2022-04-11 12:25:00,319.0,319.3,318.92,319.0,1464.0,310.151,310.4426,310.0732,310.151,1464.0
2022-04-11 12:30:00,319.0,319.1,318.69,319.1,2200.0,310.151,310.2482,309.8496,310.2482,2200.0
2022-04-11 12:35:00,319.1,319.3,319.1,319.3,704.0,310.2482,310.4426,310.2482,310.4426,704.0
2022-04-11 12:40:00,319.41,319.41,319.13,319.31,1637.0,310.5496,310.5496,310.2774,310.4524,1637.0
2022-04-11 12:45:00,318.98,318.98,317.65,317.66,6276.0,310.1315,310.1315,308.8384,308.8481,6276.0
2022-04-11 12:50:00,317.67,317.85,316.79,316.8,6498.0,308.8579,309.0329,308.0023,308.012,6498.0
2022-04-11 12:55:00,316.87,317.02,316.47,316.59,2188.0,308.08,308.2259,307.6911,307.8078,2188.0
2022-04-11 13:00:00,317.11,318.0,317.11,317.8,1700.0,308.3134,309.1787,308.3134,308.9842,1700.0
2022-04-11 13:05:00,318.09,318.48,317.28,317.32,3442.0,309.2662,309.6454,308.4787,308.5176,3442.0
2022-04-11 13:10:00,317.01,317.15,316.55,316.77,4645.0,308.2162,308.3523,307.7689,307.9828,4645.0
2022-04-11 13:15:00,316.68,316.96,316.02,316.16,5536.0,307.8953,308.1676,307.2536,307.3897,5536.0
2022-04-11 13:20:00,316.28,316.51,316.03,316.18,5268.0,307.5064,307.73,307.2633,307.4092,5268.0
2022-04-11 13:25:00,316.28,316.52,315.76,315.76,8461.0,307.5064,307.7398,307.0008,307.0008,8461.0
2022-04-11 13:30:00,315.93,316.66,315.92,316.66,8748.0,307.1661,307.8759,307.1564,307.8759,8748.0
2022-04-11 13:35:00,316.49,316.52,315.48,315.48,3652.0,307.7106,307.7398,306.7286,306.7286,3652.0
2022-04-11 13:40:00,315.74,316.06,315.55,316.01,6611.0,306.9814,307.2925,306.7967,307.2439,6611.0
2022-04-11 13:45:00,315.93,316.82,315.82,316.74,3268.0,307.1661,308.0314,307.0592,307.9537,3268.0
2022-04-11 13:50:00,317.14,317.97,317.04,317.8,4491.0,308.3426,309.1495,308.2453,308.9842,4491.0
2022-04-11 13:55:00,317.77,317.78,317.21,317.65,10176.0,308.9551,308.9648,308.4106,308.8384,10176.0
2022-04-11 14:00:00,317.6,317.6,316.77,316.86,6225.0,308.7898,308.7898,307.9828,308.0703,6225.0
2022-04-11 14:05:00,316.92,318.31,316.92,318.04,1800.0,308.1287,309.4801,308.1287,309.2176,1800.0
2022-04-11 14:10:00,317.85,317.93,316.54,316.58,2910.0,309.0329,309.1106,307.7592,307.7981,2910.0
2022-04-11 14:15:00,316.22,316.28,315.57,315.57,9527.0,307.4481,307.5064,306.8161,306.8161,9527.0
2022-04-11 14:20:00,315.63,315.88,315.45,315.76,6359.0,306.8744,307.1175,306.6994,307.0008,6359.0
2022-04-11 14:25:00,315.73,316.71,315.72,316.71,1416.0,306.9717,307.9245,306.9619,307.9245,1416.0
2022-04-11 14:30:00,316.75,316.77,316.0,316.0,10041.0,307.9634,307.9828,307.2342,307.2342,10041.0
2022-04-11 14:35:00,316.01,316.15,315.62,316.15,1944.0,307.2439,307.38,306.8647,307.38,1944.0
2022-04-11 14:40:00,316.63,316.83,315.96,316.24,4484.0,307.8467,308.0412,307.1953,307.4675,4484.0
2022-04-11 14:45:00,316.04,316.65,316.04,316.38,4501.0,307.2731,307.8662,307.2731,307.6036,4501.0
2022-04-11 14:50:00,316.18,316.54,316.18,316.29,1700.0,307.4092,307.7592,307.4092,307.5161,1700.0
2022-04-11 14:55:00,316.7,316.76,316.37,316.75,1858.0,307.9148,307.9731,307.5939,307.9634,1858.0
2022-04-11 15:00:00,316.77,317.1,315.74,315.74,16740.0,307.9828,308.3037,306.9814,306.9814,16740.0
2022-04-11 15:05:00,315.7,316.15,315.55,315.87,5539.0,306.9425,307.38,306.7967,307.1078,5539.0
2022-04-11 15:10:00,316.05,316.8,316.03,316.71,4500.0,307.2828,308.012,307.2633,307.9245,4500.0
2022-04-11 15:15:00,316.59,316.9,316.59,316.9,2500.0,307.8078,308.1092,307.8078,308.1092,2500.0
2022-04-11 15:20:00,317.04,317.04,316.68,316.69,1901.0,308.2453,308.2453,307.8953,307.905,1901.0
2022-04-11 15:25:00,316.56,316.66,316.52,316.57,670.0,307.7786,307.8759,307.7398,307.7884,670.0
2022-04-11 15:30:00,316.4,316.61,315.91,316.05,5501.0,307.6231,307.8273,307.1467,307.2828,5501.0
2022-04-11 15:35:00,316.15,316.63,315.93,316.34,3200.0,307.38,307.8467,307.1661,307.5647,3200.0
2022-04-11 15:40:00,316.47,316.62,316.14,316.26,7780.0,307.6911,307.837,307.3703,307.487,7780.0
2022-04-11 15:45:00,315.99,316.22,315.65,315.67,4329.0,307.2245,307.4481,306.8939,306.9133,4329.0
2022-04-11 15:50:00,315.79,315.96,315.24,315.28,6882.0,307.03,307.1953,306.4953,306.5342,6882.0
2022-04-11 15:55:00,315.25,316.07,315.11,315.77,27921.0,306.505,307.3022,306.3689,307.0106,27921.0
2022-04-12 09:30:00,318.75,321.37,317.67,318.98,7681.0,309.9079,312.4552,308.8579,310.1315,7681.0
2022-04-12 09:35:00,318.92,321.49,318.8,321.49,976.0,310.0732,312.5719,309.9565,312.5719,976.0
2022-04-12 09:40:00,322.15,323.22,321.5,322.52,6193.0,313.2136,314.2539,312.5816,313.5733,6193.0
2022-04-12 09:45:00,322.03,323.56,321.69,323.23,4200.0,313.0969,314.5845,312.7663,314.2636,4200.0
2022-04-12 09:50:00,323.51,325.13,323.31,325.13,3111.0,314.5359,316.1109,314.3414,316.1109,3111.0
2022-04-12 09:55:00,324.48,326.45,324.47,326.31,10114.0,315.4789,317.3943,315.4692,317.2582,10114.0
2022-04-12 10:00:00,326.13,326.99,325.3,326.76,10877.0,317.0832,317.9193,316.2762,317.6957,10877.0
2022-04-12 10:05:00,326.75,327.02,325.25,325.7,21596.0,317.686,317.9485,316.2276,316.6651,21596.0
2022-04-12 10:10:00,325.57,325.79,324.96,325.57,2579.0,316.5387,316.7526,315.9456,316.5387,2579.0
2022-04-12 10:15:00,325.07,325.08,323.86,323.86,1000.0,316.0526,316.0623,314.8761,314.8761,1000.0
2022-04-12 10:20:00,323.42,324.02,323.16,323.66,1536.0,314.4484,315.0317,314.1956,314.6817,1536.0
2022-04-12 10:25:00,324.17,324.17,322.91,322.91,2215.0,315.1775,315.1775,313.9525,313.9525,2215.0
2022-04-12 10:30:00,323.37,324.54,323.04,324.54,2105.0,314.3997,315.5373,314.0789,315.5373,2105.0
2022-04-12 10:35:00,324.48,324.5,322.51,322.59,4681.0,315.4789,315.4984,313.5636,313.6414,4681.0
2022-04-12 10:40:00,322.71,322.71,321.73,321.74,2254.0,313.758,313.758,312.8052,312.815,2254.0
2022-04-12 10:45:00,321.49,322.06,321.0,321.2,4600.0,312.5719,313.1261,312.0955,312.2899,4600.0
2022-04-12 10:50:00,321.39,322.69,321.38,322.44,4456.0,312.4747,313.7386,312.4649,313.4955,4456.0
2022-04-12 10:55:00,322.12,322.78,322.12,322.52,2920.0,313.1844,313.8261,313.1844,313.5733,2920.0
2022-04-12 11:00:00,322.05,322.54,322.05,322.52,1661.0,313.1164,313.5928,313.1164,313.5733,1661.0
2022-04-12 11:05:00,322.52,322.74,322.0,322.21,2962.0,313.5733,313.7872,313.0677,313.2719,2962.0
2022-04-12 11:10:00,322.07,322.44,321.79,322.39,6377.0,313.1358,313.4955,312.8636,313.4469,6377.0
2022-04-12 11:15:00,322.15,322.72,322.15,322.63,3691.0,313.2136,313.7678,313.2136,313.6803,3691.0
2022-04-12 11:20:00,322.81,323.2,322.57,322.77,6172.0,313.8553,314.2345,313.6219,313.8164,6172.0
2022-04-12 11:25:00,323.43,323.43,322.69,322.69,834.0,314.4581,314.4581,313.7386,313.7386,834.0
2022-04-12 11:30:00,322.81,323.28,322.75,323.15,1994.0,313.8553,314.3122,313.7969,314.1858,1994.0
2022-04-12 11:35:00,323.09,323.09,322.55,322.56,1400.0,314.1275,314.1275,313.6025,313.6122,1400.0
2022-04-12 11:40:00,322.51,322.95,322.51,322.93,2350.0,313.5636,313.9914,313.5636,313.9719,2350.0
2022-04-12 11:45:00,323.01,323.01,322.5,322.59,1400.0,314.0497,314.0497,313.5539,313.6414,1400.0
2022-04-12 11:50:00,322.38,322.72,322.31,322.62,2209.0,313.4372,313.7678,313.3691,313.6705,2209.0
2022-04-12 11:55:00,322.61,322.69,322.26,322.3,1342.0,313.6608,313.7386,313.3205,313.3594,1342.0
2022-04-12 12:00:00,322.24,322.24,321.34,321.41,1475.0,313.3011,313.3011,312.4261,312.4941,1475.0
2022-04-12 12:05:00,321.0,321.14,320.42,320.83,2080.0,312.0955,312.2316,311.5316,311.9302,2080.0
2022-04-12 12:10:00,320.5,320.5,320.09,320.42,2200.0,311.6094,311.6094,311.2107,311.5316,2200.0
2022-04-12 12:15:00,320.31,321.03,320.08,321.03,2130.0,311.4246,312.1246,311.201,312.1246,2130.0
2022-04-12 12:20:00,320.38,320.66,319.84,320.0,2370.0,311.4927,311.7649,310.9677,311.1232,2370.0
2022-04-12 12:25:00,319.53,319.8,319.1,319.5,2254.0,310.6663,310.9288,310.2482,310.6371,2254.0
2022-04-12 12:30:00,319.5,319.83,319.5,319.8,1302.0,310.6371,310.9579,310.6371,310.9288,1302.0
2022-04-12 12:35:00,319.57,319.96,319.57,319.78,900.0,310.7051,311.0843,310.7051,310.9093,900.0
2022-04-12 12:40:00,319.64,319.94,319.56,319.57,1700.0,310.7732,311.0649,310.6954,310.7051,1700.0
2022-04-12 12:45:00,319.2,319.43,318.65,319.43,2167.0,310.3454,310.569,309.8107,310.569,2167.0
2022-04-12 12:50:00,319.43,319.81,319.35,319.67,1970.0,310.569,310.9385,310.4913,310.8024,1970.0
2022-04-12 12:55:00,319.44,319.51,319.12,319.12,1012.0,310.5788,310.6468,310.2676,310.2676,1012.0
2022-04-12 13:00:00,319.25,319.25,318.14,318.52,2392.0,310.394,310.394,309.3148,309.6843,2392.0
2022-04-12 13:05:00,318.68,319.28,318.64,318.9,1673.0,309.8398,310.4232,309.8009,310.0537,1673.0
2022-04-12 13:10:00,319.46,320.32,319.46,319.93,1741.0,310.5982,311.4343,310.5982,311.0552,1741.0
2022-04-12 13:15:00,320.08,320.15,319.78,319.78,885.0,311.201,311.2691,310.9093,310.9093,885.0
2022-04-12 13:20:00,320.03,320.04,319.25,319.25,2102.0,311.1524,311.1621,310.394,310.394,2102.0
2022-04-12 13:25:00,318.89,319.24,318.89,319.03,800.0,310.044,310.3843,310.044,310.1801,800.0
2022-04-12 13:30:00,318.91,318.99,318.55,318.93,1692.0,310.0635,310.1412,309.7134,310.0829,1692.0
2022-04-12 13:35:00,318.97,319.29,318.7,318.7,2150.0,310.1218,310.4329,309.8593,309.8593,2150.0
2022-04-12 13:40:00,318.57,318.58,318.24,318.33,600.0,309.7329,309.7426,309.412,309.4995,600.0
2022-04-12 13:45:00,318.04,318.04,317.6,317.73,2534.0,309.2176,309.2176,308.7898,308.9162,2534.0
2022-04-12 13:50:00,317.66,317.66,316.74,316.8,5246.0,308.8481,308.8481,307.9537,308.012,5246.0
2022-04-12 13:55:00,316.8,316.85,316.71,316.81,500.0,308.012,308.0606,307.9245,308.0217,500.0
2022-04-12 14:00:00,316.65,317.15,316.42,317.13,1807.0,307.8662,308.3523,307.6425,308.3328,1807.0
2022-04-12 14:05:00,317.0,317.63,316.99,317.25,2209.0,308.2064,308.819,308.1967,308.4495,2209.0
2022-04-12 14:10:00,316.91,316.97,315.91,316.07,4907.0,308.1189,308.1773,307.1467,307.3022,4907.0
2022-04-12 14:15:00,315.97,316.19,315.6,316.1,1500.0,307.205,307.4189,306.8453,307.3314,1500.0
2022-04-12 14:20:00,316.02,316.41,316.02,316.32,17600.0,307.2536,307.6328,307.2536,307.5453,17600.0
2022-04-12 14:25:00,316.13,316.46,315.83,315.94,2100.0,307.3606,307.6814,307.0689,307.1758,2100.0
2022-04-12 14:30:00,315.95,315.98,315.51,315.92,1398.0,307.1856,307.2147,306.7578,307.1564,1398.0
2022-04-12 14:35:00,316.04,316.29,315.69,316.12,3189.0,307.2731,307.5161,306.9328,307.3509,3189.0
2022-04-12 14:40:00,316.12,316.31,315.56,315.56,3581.0,307.3509,307.5356,306.8064,306.8064,3581.0
2022-04-12 14:45:00,316.15,316.18,315.73,315.78,2844.0,307.38,307.4092,306.9717,307.0203,2844.0
2022-04-12 14:50:00,315.9,316.13,315.62,316.06,7998.0,307.137,307.3606,306.8647,307.2925,7998.0
2022-04-12 14:55:00,316.59,316.98,316.32,316.76,1836.0,307.8078,308.187,307.5453,307.9731,1836.0
2022-04-12 15:00:00,316.7,316.83,315.9,315.97,2363.0,307.9148,308.0412,307.137,307.205,2363.0
2022-04-12 15:05:00,315.99,316.49,315.92,316.01,3562.0,307.2245,307.7106,307.1564,307.2439,3562.0
2022-04-12 15:10:00,316.09,316.45,316.07,316.42,2900.0,307.3217,307.6717,307.3022,307.6425,2900.0
2022-04-12 15:15:00,316.22,317.07,316.15,317.07,3089.0,307.4481,308.2745,307.38,308.2745,3089.0
2022-04-12 15:20:00,317.21,317.45,317.11,317.33,1201.0,308.4106,308.644,308.3134,308.5273,1201.0
2022-04-12 15:25:00,317.35,317.42,316.5,316.5,6399.0,308.5467,308.6148,307.7203,307.7203,6399.0
2022-04-12 15:30:00,316.71,316.9,316.56,316.57,3448.0,307.9245,308.1092,307.7786,307.7884,3448.0
2022-04-12 15:35:00,316.78,317.81,316.4,317.71,3603.0,307.9925,308.994,307.6231,308.8967,3603.0
2022-04-12 15:40:00,317.66,317.77,317.22,317.41,3018.0,308.8481,308.9551,308.4203,308.6051,3018.0
2022-04-12 15:45:00,317.16,318.16,317.15,318.04,6803.0,308.362,309.3343,308.3523,309.2176,6803.0
2022-04-12 15:50:00,318.09,318.51,317.88,318.51,9301.0,309.2662,309.6746,309.062,309.6746,9301.0
2022-04-12 15:55:00,318.45,319.19,318.36,318.82,25988.0,309.6162,310.3357,309.5287,309.976,25988.0
2022-04-13 09:30:00,319.61,319.94,318.06,319.94,7099.0,310.744,311.0649,309.237,311.0649,7099.0
2022-04-13 09:35:00,320.41,320.8,319.79,320.8,3319.0,311.5218,311.901,310.919,311.901,3319.0
2022-04-13 09:40:00,320.88,322.25,319.76,320.51,3797.0,311.9788,313.3108,310.8899,311.6191,3797.0
2022-04-13 09:45:00,319.99,321.39,319.99,321.38,1445.0,311.1135,312.4747,311.1135,312.4649,1445.0
2022-04-13 09:50:00,322.46,322.47,321.21,321.21,2681.0,313.515,313.5247,312.2997,312.2997,2681.0
2022-04-13 09:55:00,321.02,322.13,320.25,320.44,4541.0,312.1149,313.1941,311.3663,311.551,4541.0
2022-04-13 10:00:00,320.25,320.3,320.22,320.3,700.0,311.3663,311.4149,311.3371,311.4149,700.0
2022-04-13 10:05:00,320.96,320.96,319.9,319.91,400.0,312.0566,312.0566,311.026,311.0357,400.0
2022-04-13 10:10:00,320.06,320.49,319.6,319.99,5122.0,311.1816,311.5996,310.7343,311.1135,5122.0
2022-04-13 10:15:00,319.35,319.98,319.34,319.84,1000.0,310.4913,311.1038,310.4815,310.9677,1000.0
2022-04-13 10:20:00,319.82,319.95,319.33,319.95,1150.0,310.9482,311.0746,310.4718,311.0746,1150.0
2022-04-13 10:25:00,319.99,319.99,318.67,318.82,2600.0,311.1135,311.1135,309.8301,309.976,2600.0
2022-04-13 10:30:00,318.81,318.96,318.19,318.96,2613.0,309.9662,310.1121,309.3634,310.1121,2613.0
2022-04-13 10:35:00,318.88,319.21,318.51,318.78,1400.0,310.0343,310.3551,309.6746,309.9371,1400.0
2022-04-13 10:40:00,318.68,320.06,318.68,320.06,1628.0,309.8398,311.1816,309.8398,311.1816,1628.0
2022-04-13 10:45:00,320.03,320.08,319.38,320.06,1400.0,311.1524,311.201,310.5204,311.1816,1400.0
2022-04-13 10:50:00,320.06,320.2,319.59,320.06,3502.0,311.1816,311.3177,310.7246,311.1816,3502.0
2022-04-13 10:55:00,320.06,320.3,319.95,319.95,5575.0,311.1816,311.4149,311.0746,311.0746,5575.0
2022-04-13 11:00:00,319.82,321.23,319.82,321.14,1512.0,310.9482,312.3191,310.9482,312.2316,1512.0
2022-04-13 11:05:00,321.68,322.12,321.49,321.79,2564.0,312.7566,313.1844,312.5719,312.8636,2564.0
2022-04-13 11:10:00,321.57,322.5,321.57,322.34,900.0,312.6497,313.5539,312.6497,313.3983,900.0
2022-04-13 11:15:00,322.15,322.66,322.15,322.45,700.0,313.2136,313.7094,313.2136,313.5053,700.0
2022-04-13 11:20:00,322.48,322.55,322.48,322.55,300.0,313.5344,313.6025,313.5344,313.6025,300.0
2022-04-13 11:25:00,322.53,323.03,322.53,322.67,1200.0,313.583,314.0692,313.583,313.7192,1200.0
2022-04-13 11:30:00,322.99,323.29,322.91,323.02,1729.0,314.0303,314.322,313.9525,314.0594,1729.0
2022-04-13 11:35:00,323.13,323.19,323.13,323.19,402.0,314.1664,314.2247,314.1664,314.2247,402.0
2022-04-13 11:40:00,322.65,322.66,322.43,322.59,613.0,313.6997,313.7094,313.4858,313.6414,613.0
2022-04-13 11:45:00,322.49,322.79,322.49,322.77,300.0,313.5441,313.8358,313.5441,313.8164,300.0
2022-04-13 11:50:00,322.66,322.66,322.16,322.16,1006.0,313.7094,313.7094,313.2233,313.2233,1006.0
2022-04-13 11:55:00,322.32,322.48,322.07,322.48,850.0,313.3789,313.5344,313.1358,313.5344,850.0
2022-04-13 12:00:00,322.22,323.1,322.22,323.1,500.0,313.2816,314.1372,313.2816,314.1372,500.0
2022-04-13 12:05:00,323.33,323.33,323.0,323.0,712.0,314.3608,314.3608,314.04,314.04,712.0
2022-04-13 12:10:00,322.85,322.98,322.23,322.23,2376.0,313.8942,314.0206,313.2914,313.2914,2376.0
2022-04-13 12:15:00,322.3,322.66,322.18,322.66,500.0,313.3594,313.7094,313.2427,313.7094,500.0
2022-04-13 12:20:00,321.91,322.66,321.91,322.66,2145.0,312.9802,313.7094,312.9802,313.7094,2145.0
2022-04-13 12:25:00,322.89,322.89,322.0,322.0,1783.0,313.9331,313.9331,313.0677,313.0677,1783.0
2022-04-13 12:30:00,321.94,322.92,321.93,322.92,711.0,313.0094,313.9622,312.9997,313.9622,711.0
2022-04-13 12:35:00,323.03,323.58,323.03,323.31,700.0,314.0692,314.6039,314.0692,314.3414,700.0
2022-04-13 12:40:00,323.56,323.89,323.41,323.67,1409.0,314.5845,314.9053,314.4386,314.6914,1409.0
2022-04-13 12:45:00,324.02,324.22,323.27,323.27,1100.0,315.0317,315.2262,314.3025,314.3025,1100.0
2022-04-13 12:50:00,323.36,323.37,323.03,323.36,1921.0,314.39,314.3997,314.0692,314.39,1921.0
2022-04-13 12:55:00,323.31,323.31,322.72,322.73,614.0,314.3414,314.3414,313.7678,313.7775,614.0
2022-04-13 13:00:00,322.62,323.3,322.61,322.72,1864.0,313.6705,314.3317,313.6608,313.7678,1864.0
2022-04-13 13:05:00,322.72,322.72,322.72,322.72,0.0,313.7678,313.7678,313.7678,313.7678,0.0
2022-04-13 13:10:00,322.89,323.14,322.73,322.73,1902.0,313.9331,314.1761,313.7775,313.7775,1902.0
2022-04-13 13:15:00,322.73,322.73,322.58,322.73,680.0,313.7775,313.7775,313.6317,313.7775,680.0
2022-04-13 13:20:00,322.6,322.63,322.56,322.56,433.0,313.6511,313.6803,313.6122,313.6122,433.0
2022-04-13 13:25:00,322.53,322.67,322.32,322.32,600.0,313.583,313.7192,313.3789,313.3789,600.0
2022-04-13 13:30:00,322.26,322.35,321.97,321.97,747.0,313.3205,313.408,313.0386,313.0386,747.0
2022-04-13 13:35:00,322.13,322.5,321.92,322.5,625.0,313.1941,313.5539,312.99,313.5539,625.0
2022-04-13 13:40:00,322.32,322.56,322.32,322.45,500.0,313.3789,313.6122,313.3789,313.5053,500.0
2022-04-13 13:45:00,322.24,322.75,322.24,322.62,712.0,313.3011,313.7969,313.3011,313.6705,712.0
2022-04-13 13:50:00,322.54,322.54,322.16,322.33,762.0,313.5928,313.5928,313.2233,313.3886,762.0
2022-04-13 13:55:00,322.24,323.21,322.23,323.21,508.0,313.3011,314.2442,313.2914,314.2442,508.0
2022-04-13 14:00:00,323.02,323.17,322.55,323.17,1300.0,314.0594,314.2053,313.6025,314.2053,1300.0
2022-04-13 14:05:00,323.25,323.64,323.22,323.31,810.0,314.2831,314.6622,314.2539,314.3414,810.0
2022-04-13 14:10:00,323.34,323.34,322.9,323.12,800.0,314.3706,314.3706,313.9428,314.1567,800.0
2022-04-13 14:15:00,323.27,323.54,323.13,323.54,2858.0,314.3025,314.565,314.1664,314.565,2858.0
2022-04-13 14:20:00,323.43,323.55,323.22,323.25,1607.0,314.4581,314.5747,314.2539,314.2831,1607.0
2022-04-13 14:25:00,323.49,323.69,323.16,323.52,1367.0,314.5164,314.7109,314.1956,314.5456,1367.0
2022-04-13 14:30:00,323.68,323.68,323.24,323.5,1121.0,314.7011,314.7011,314.2733,314.5261,1121.0
2022-04-13 14:35:00,323.5,323.88,323.12,323.12,1400.0,314.5261,314.8956,314.1567,314.1567,1400.0
2022-04-13 14:40:00,323.09,323.44,323.09,323.44,1330.0,314.1275,314.4678,314.1275,314.4678,1330.0
2022-04-13 14:45:00,323.2,323.5,323.02,323.48,700.0,314.2345,314.5261,314.0594,314.5067,700.0
2022-04-13 14:50:00,323.55,323.6,323.24,323.24,1268.0,314.5747,314.6234,314.2733,314.2733,1268.0
2022-04-13 14:55:00,323.61,323.72,323.43,323.43,800.0,314.6331,314.74,314.4581,314.4581,800.0
2022-04-13 15:00:00,323.36,323.36,322.89,323.16,1228.0,314.39,314.39,313.9331,314.1956,1228.0
2022-04-13 15:05:00,323.42,323.78,323.42,323.62,1581.0,314.4484,314.7984,314.4484,314.6428,1581.0
2022-04-13 15:10:00,323.76,323.76,323.7,323.73,1352.0,314.7789,314.7789,314.7206,314.7498,1352.0
2022-04-13 15:15:00,323.9,324.03,323.86,323.95,1795.0,314.915,315.0414,314.8761,314.9636,1795.0
2022-04-13 15:20:00,324.12,324.2,323.95,323.95,6639.0,315.1289,315.2067,314.9636,314.9636,6639.0
2022-04-13 15:25:00,324.26,324.51,324.09,324.12,1407.0,315.265,315.5081,315.0998,315.1289,1407.0
2022-04-13 15:30:00,324.2,325.12,324.14,324.99,6779.0,315.2067,316.1012,315.1484,315.9748,6779.0
2022-04-13 15:35:00,324.92,325.17,324.74,325.15,3921.0,315.9067,316.1498,315.7317,316.1304,3921.0
2022-04-13 15:40:00,325.08,325.24,324.97,325.13,3600.0,316.0623,316.2179,315.9554,316.1109,3600.0
2022-04-13 15:45:00,325.21,325.46,325.01,325.31,7136.0,316.1887,316.4318,315.9942,316.2859,7136.0
2022-04-13 15:50:00,325.06,325.21,324.62,324.77,9441.0,316.0429,316.1887,315.6151,315.7609,9441.0
2022-04-13 15:55:00,324.63,325.01,324.45,325.0,22348.0,315.6248,315.9942,315.4498,315.9845,22348.0
2022-04-14 09:30:00,326.12,328.89,326.12,327.59,16227.0,317.0735,319.7666,317.0735,318.5027,16227.0
2022-04-14 09:35:00,327.73,329.06,327.73,328.64,1520.0,318.6388,319.9319,318.6388,319.5235,1520.0
2022-04-14 09:40:00,327.05,328.16,326.39,326.79,1110.0,317.9777,319.0569,317.336,317.7249,1110.0
2022-04-14 09:45:00,327.31,327.69,326.59,327.12,4846.0,318.2304,318.5999,317.5304,318.0457,4846.0
2022-04-14 09:50:00,326.82,328.69,326.82,328.4,6664.0,317.754,319.5722,317.754,319.2902,6664.0
2022-04-14 09:55:00,328.61,329.34,328.34,329.1,3094.0,319.4944,320.2041,319.2319,319.9708,3094.0
2022-04-14 10:00:00,330.32,333.79,330.27,333.12,7868.0,321.1569,324.5307,321.1083,323.8793,7868.0
2022-04-14 10:05:00,332.6,332.89,329.62,329.86,3822.0,323.3737,323.6557,320.4764,320.7097,3822.0
2022-04-14 10:10:00,330.17,331.02,330.16,331.02,2200.0,321.0111,321.8375,321.0014,321.8375,2200.0
2022-04-14 10:15:00,330.69,331.89,330.37,331.42,6127.0,321.5167,322.6834,321.2056,322.2264,6127.0
2022-04-14 10:20:00,331.41,333.1,331.41,333.09,3030.0,322.2167,323.8598,322.2167,323.8501,3030.0
2022-04-14 10:25:00,332.68,332.77,331.97,332.05,8163.0,323.4515,323.539,322.7612,322.839,8163.0
2022-04-14 10:30:00,331.12,332.65,331.04,332.21,4064.0,321.9348,323.4223,321.857,322.9945,4064.0
2022-04-14 10:35:00,332.18,332.28,331.67,331.9,600.0,322.9653,323.0626,322.4695,322.6931,600.0
2022-04-14 10:40:00,331.55,331.55,331.29,331.46,600.0,322.3528,322.3528,322.1,322.2653,600.0
2022-04-14 10:45:00,331.86,332.29,331.42,331.42,1236.0,322.6542,323.0723,322.2264,322.2264,1236.0
2022-04-14 10:50:00,331.33,331.35,331.08,331.33,1557.0,322.1389,322.1584,321.8959,322.1389,1557.0
2022-04-14 10:55:00,331.33,331.4,330.83,331.0,1692.0,322.1389,322.207,321.6528,321.8181,1692.0
2022-04-14 11:00:00,330.6,331.37,330.02,331.32,2990.0,321.4292,322.1778,320.8653,322.1292,2990.0
2022-04-14 11:05:00,331.06,331.47,330.94,331.08,2727.0,321.8764,322.275,321.7597,321.8959,2727.0
2022-04-14 11:10:00,330.83,331.42,330.13,331.25,1886.0,321.6528,322.2264,320.9722,322.0611,1886.0
2022-04-14 11:15:00,331.41,332.27,331.32,332.27,2201.0,322.2167,323.0529,322.1292,323.0529,2201.0
2022-04-14 11:20:00,332.41,332.92,332.13,332.92,1200.0,323.189,323.6848,322.9167,323.6848,1200.0
2022-04-14 11:25:00,333.04,334.04,333.04,334.04,4690.0,323.8015,324.7738,323.8015,324.7738,4690.0
2022-04-14 11:30:00,334.33,334.55,333.56,333.97,3377.0,325.0557,325.2696,324.3071,324.7057,3377.0
2022-04-14 11:35:00,333.76,334.07,332.51,332.51,2751.0,324.5015,324.8029,323.2862,323.2862,2751.0
2022-04-14 11:40:00,332.32,332.39,331.26,331.34,2046.0,323.1015,323.1695,322.0709,322.1487,2046.0
2022-04-14 11:45:00,331.35,331.77,331.1,331.61,729.0,322.1584,322.5667,321.9153,322.4112,729.0
2022-04-14 11:50:00,331.61,331.61,330.63,330.67,12500.0,322.4112,322.4112,321.4583,321.4972,12500.0
2022-04-14 11:55:00,330.63,330.9,330.62,330.86,800.0,321.4583,321.7209,321.4486,321.682,800.0
2022-04-14 12:00:00,330.74,331.15,330.71,330.71,1200.0,321.5653,321.9639,321.5361,321.5361,1200.0
2022-04-14 12:05:00,330.55,331.53,330.55,331.53,1246.0,321.3806,322.3334,321.3806,322.3334,1246.0
2022-04-14 12:10:00,331.49,331.6,331.17,331.26,1057.0,322.2945,322.4014,321.9834,322.0709,1057.0
2022-04-14 12:15:00,331.33,331.33,330.83,331.09,1800.0,322.1389,322.1389,321.6528,321.9056,1800.0
2022-04-14 12:20:00,330.89,331.28,330.89,331.14,1400.0,321.7111,322.0903,321.7111,321.9542,1400.0
2022-04-14 12:25:00,331.15,331.66,330.84,331.54,3600.0,321.9639,322.4598,321.6625,322.3431,3600.0
2022-04-14 12:30:00,331.69,331.7,331.45,331.54,1003.0,322.4889,322.4987,322.2556,322.3431,1003.0
2022-04-14 12:35:00,331.32,331.64,331.32,331.35,1155.0,322.1292,322.4403,322.1292,322.1584,1155.0
2022-04-14 12:40:00,331.47,331.87,331.36,331.41,2500.0,322.275,322.6639,322.1681,322.2167,2500.0
2022-04-14 12:45:00,331.32,331.32,331.0,331.12,700.0,322.1292,322.1292,321.8181,321.9348,700.0
2022-04-14 12:50:00,331.04,331.04,330.69,330.76,1212.0,321.857,321.857,321.5167,321.5847,1212.0
2022-04-14 12:55:00,330.64,331.11,330.16,331.11,6792.0,321.4681,321.925,321.0014,321.925,6792.0
2022-04-14 13:00:00,331.21,331.21,330.79,330.81,717.0,322.0223,322.0223,321.6139,321.6334,717.0
2022-04-14 13:05:00,330.57,331.07,330.57,331.07,717.0,321.4,321.8861,321.4,321.8861,717.0
2022-04-14 13:10:00,331.0,331.17,330.76,330.76,1600.0,321.8181,321.9834,321.5847,321.5847,1600.0
2022-04-14 13:15:00,331.05,331.3,330.85,330.85,1800.0,321.8667,322.1098,321.6722,321.6722,1800.0
2022-04-14 13:20:00,331.07,331.15,331.07,331.12,648.0,321.8861,321.9639,321.8861,321.9348,648.0
2022-04-14 13:25:00,331.17,331.47,331.06,331.47,1740.0,321.9834,322.275,321.8764,322.275,1740.0
2022-04-14 13:30:00,331.41,332.06,331.41,332.06,1531.0,322.2167,322.8487,322.2167,322.8487,1531.0
2022-04-14 13:35:00,332.27,332.42,331.68,331.84,900.0,323.0529,323.1987,322.4792,322.6348,900.0
2022-04-14 13:40:00,331.91,332.44,331.91,332.42,1669.0,322.7028,323.2181,322.7028,323.1987,1669.0
2022-04-14 13:45:00,332.52,332.66,332.45,332.45,1000.0,323.2959,323.432,323.2279,323.2279,1000.0
2022-04-14 13:50:00,332.6,333.18,332.6,333.18,600.0,323.3737,323.9376,323.3737,323.9376,600.0
2022-04-14 13:55:00,333.37,334.47,333.37,333.91,3007.0,324.1223,325.1918,324.1223,324.6474,3007.0
2022-04-14 14:00:00,334.12,334.12,333.32,333.32,1100.0,324.8515,324.8515,324.0737,324.0737,1100.0
2022-04-14 14:05:00,333.7,333.7,333.21,333.36,1350.0,324.4432,324.4432,323.9668,324.1126,1350.0
2022-04-14 14:10:00,333.35,333.88,333.32,333.87,1200.0,324.1029,324.6182,324.0737,324.6085,1200.0
2022-04-14 14:15:00,333.74,333.74,333.37,333.47,1200.0,324.4821,324.4821,324.1223,324.2196,1200.0
2022-04-14 14:20:00,333.49,333.49,333.09,333.2,300.0,324.239,324.239,323.8501,323.9571,300.0
2022-04-14 14:25:00,333.07,333.33,332.84,333.06,1200.0,323.8307,324.0834,323.607,323.8209,1200.0
2022-04-14 14:30:00,333.23,333.42,333.0,333.16,2500.0,323.9862,324.171,323.7626,323.9182,2500.0
2022-04-14 14:35:00,333.28,333.56,333.28,333.51,506.0,324.0348,324.3071,324.0348,324.2585,506.0
2022-04-14 14:40:00,333.63,333.99,333.61,333.96,1045.0,324.3751,324.7251,324.3557,324.696,1045.0
2022-04-14 14:45:00,333.95,333.95,333.54,333.86,1100.0,324.6862,324.6862,324.2876,324.5987,1100.0
2022-04-14 14:50:00,333.8,333.91,333.07,333.07,2736.0,324.5404,324.6474,323.8307,323.8307,2736.0
2022-04-14 14:55:00,332.53,332.58,331.57,331.67,6105.0,323.3056,323.3543,322.3723,322.4695,6105.0
2022-04-14 15:00:00,331.61,331.64,331.0,331.0,5325.0,322.4112,322.4403,321.8181,321.8181,5325.0
2022-04-14 15:05:00,330.97,331.08,330.41,330.41,2606.0,321.7889,321.8959,321.2444,321.2444,2606.0
2022-04-14 15:10:00,330.42,330.89,330.23,330.74,3443.0,321.2542,321.7111,321.0694,321.5653,3443.0
2022-04-14 15:15:00,330.78,331.74,330.78,331.52,4330.0,321.6042,322.5376,321.6042,322.3237,4330.0
2022-04-14 15:20:00,331.63,331.63,331.25,331.56,3499.0,322.4306,322.4306,322.0611,322.3625,3499.0
2022-04-14 15:25:00,331.47,331.47,331.06,331.42,2529.0,322.275,322.275,321.8764,322.2264,2529.0
2022-04-14 15:30:00,331.18,331.48,330.98,331.32,2300.0,321.9931,322.2848,321.7986,322.1292,2300.0
2022-04-14 15:35:00,331.48,331.81,331.46,331.59,3136.0,322.2848,322.6056,322.2653,322.3917,3136.0
2022-04-14 15:40:00,331.59,332.25,331.52,332.19,4734.0,322.3917,323.0334,322.3237,322.9751,4734.0
2022-04-14 15:45:00,332.19,332.36,331.89,332.11,4558.0,322.9751,323.1404,322.6834,322.8973,4558.0
2022-04-14 15:50:00,332.11,332.18,330.88,331.14,18125.0,322.8973,322.9653,321.7014,321.9542,18125.0
2022-04-14 15:55:00,331.29,331.78,330.95,330.99,33948.0,322.1,322.5764,321.7695,321.8084,33948.0
2022-04-18 09:30:00,330.0,334.07,330.0,334.07,14599.0,320.8458,324.8029,320.8458,324.8029,14599.0
2022-04-18 09:35:00,334.12,337.5,334.12,336.81,9938.0,324.8515,328.1378,324.8515,327.4669,9938.0
2022-04-18 09:40:00,336.63,338.55,336.63,338.28,5912.0,327.2919,329.1586,327.2919,328.8961,5912.0
2022-04-18 09:45:00,337.61,339.0,337.33,338.47,5418.0,328.2447,329.5962,327.9725,329.0809,5418.0
2022-04-18 09:50:00,338.41,338.47,336.63,337.51,3250.0,329.0225,329.0809,327.2919,328.1475,3250.0
2022-04-18 09:55:00,336.96,337.48,336.11,336.58,2944.0,327.6128,328.1183,326.7863,327.2433,2944.0
2022-04-18 10:00:00,336.45,336.45,334.01,334.16,9952.0,327.1169,327.1169,324.7446,324.8904,9952.0
2022-04-18 10:05:00,333.29,333.7,333.29,333.52,1941.0,324.0446,324.4432,324.0446,324.2682,1941.0
2022-04-18 10:10:00,334.0,334.2,333.83,333.96,2101.0,324.7349,324.9293,324.5696,324.696,2101.0
2022-04-18 10:15:00,333.97,334.5,333.78,334.5,1309.0,324.7057,325.221,324.521,325.221,1309.0
2022-04-18 10:20:00,334.58,335.09,334.58,335.06,3619.0,325.2988,325.7946,325.2988,325.7655,3619.0
2022-04-18 10:25:00,334.99,335.2,333.24,333.75,4548.0,325.6974,325.9016,323.9959,324.4918,4548.0
2022-04-18 10:30:00,334.07,334.91,334.07,334.33,2951.0,324.8029,325.6196,324.8029,325.0557,2951.0
2022-04-18 10:35:00,334.49,335.82,334.21,335.82,4124.0,325.2113,326.5044,324.939,326.5044,4124.0
2022-04-18 10:40:00,335.83,336.2,335.01,335.58,3908.0,326.5141,326.8738,325.7168,326.271,3908.0
2022-04-18 10:45:00,335.6,336.15,335.02,335.74,4061.0,326.2905,326.8252,325.7266,326.4266,4061.0
2022-04-18 10:50:00,335.84,335.88,335.19,335.53,4498.0,326.5238,326.5627,325.8919,326.2224,4498.0
2022-04-18 10:55:00,335.76,336.3,335.63,336.0,5046.0,326.446,326.9711,326.3196,326.6794,5046.0
2022-04-18 11:00:00,335.9,336.6,335.86,336.54,5332.0,326.5822,327.2627,326.5433,327.2044,5332.0
2022-04-18 11:05:00,336.44,336.48,335.65,335.8,5927.0,327.1072,327.1461,326.3391,326.4849,5927.0
2022-04-18 11:10:00,335.81,336.55,335.81,336.0,3013.0,326.4947,327.2141,326.4947,326.6794,3013.0
2022-04-18 11:15:00,335.96,336.08,335.39,335.69,3700.0,326.6405,326.7572,326.0863,326.378,3700.0
2022-04-18 11:20:00,335.6,336.12,335.22,335.57,4080.0,326.2905,326.7961,325.921,326.2613,4080.0
2022-04-18 11:25:00,335.57,336.06,335.57,335.63,5600.0,326.2613,326.7377,326.2613,326.3196,5600.0
2022-04-18 11:30:00,335.84,336.25,335.71,335.93,4396.0,326.5238,326.9224,326.3974,326.6113,4396.0
2022-04-18 11:35:00,336.09,336.44,336.04,336.35,9345.0,326.7669,327.1072,326.7183,327.0197,9345.0
2022-04-18 11:40:00,336.35,336.47,336.3,336.47,800.0,327.0197,327.1363,326.9711,327.1363,800.0
2022-04-18 11:45:00,336.18,336.37,336.17,336.37,1239.0,326.8544,327.0391,326.8447,327.0391,1239.0
2022-04-18 11:50:00,336.49,336.87,336.49,336.78,2424.0,327.1558,327.5252,327.1558,327.4377,2424.0
2022-04-18 11:55:00,336.75,337.46,336.75,337.41,3704.0,327.4086,328.0989,327.4086,328.0503,3704.0
2022-04-18 12:00:00,337.26,337.26,335.59,336.07,3707.0,327.9044,327.9044,326.2808,326.7474,3707.0
2022-04-18 12:05:00,336.0,336.07,335.87,336.07,1315.0,326.6794,326.7474,326.553,326.7474,1315.0
2022-04-18 12:10:00,335.92,336.07,335.57,335.57,1220.0,326.6016,326.7474,326.2613,326.2613,1220.0
2022-04-18 12:15:00,335.0,335.0,334.3,334.35,750.0,325.7071,325.7071,325.0265,325.0752,750.0
2022-04-18 12:20:00,334.48,334.78,334.47,334.78,1000.0,325.2015,325.4932,325.1918,325.4932,1000.0
2022-04-18 12:25:00,334.67,335.33,334.67,335.3,1701.0,325.3863,326.028,325.3863,325.9988,1701.0
2022-04-18 12:30:00,335.39,335.39,334.1,334.14,3673.0,326.0863,326.0863,324.8321,324.871,3673.0
2022-04-18 12:35:00,334.84,335.06,334.59,335.06,800.0,325.5516,325.7655,325.3085,325.7655,800.0
2022-04-18 12:40:00,334.98,335.54,334.84,335.53,1800.0,325.6877,326.2321,325.5516,326.2224,1800.0
2022-04-18 12:45:00,335.55,335.91,335.26,335.8,2141.0,326.2419,326.5919,325.9599,326.4849,2141.0
2022-04-18 12:50:00,335.98,336.65,335.98,336.36,1919.0,326.6599,327.3114,326.6599,327.0294,1919.0
2022-04-18 12:55:00,336.35,336.56,336.21,336.5,1010.0,327.0197,327.2238,326.8836,327.1655,1010.0
2022-04-18 13:00:00,337.0,337.43,337.0,337.34,4184.0,327.6516,328.0697,327.6516,327.9822,4184.0
2022-04-18 13:05:00,337.2,338.08,337.2,337.68,6261.0,327.8461,328.7017,327.8461,328.3128,6261.0
2022-04-18 13:10:00,337.77,338.0,337.62,337.85,3794.0,328.4003,328.6239,328.2544,328.4781,3794.0
2022-04-18 13:15:00,338.0,338.0,337.7,337.93,1700.0,328.6239,328.6239,328.3322,328.5558,1700.0
2022-04-18 13:20:00,337.82,339.26,337.82,338.9,13096.0,328.4489,329.849,328.4489,329.4989,13096.0
2022-04-18 13:25:00,338.77,338.88,338.64,338.74,900.0,329.3725,329.4795,329.2461,329.3434,900.0
2022-04-18 13:30:00,339.0,340.49,339.0,340.49,4282.0,329.5962,331.0448,329.5962,331.0448,4282.0
2022-04-18 13:35:00,340.33,340.72,340.17,340.17,1631.0,330.8893,331.2685,330.7337,330.7337,1631.0
2022-04-18 13:40:00,340.32,340.43,340.08,340.29,3200.0,330.8795,330.9865,330.6462,330.8504,3200.0
2022-04-18 13:45:00,340.24,340.31,340.01,340.31,936.0,330.8018,330.8698,330.5781,330.8698,936.0
2022-04-18 13:50:00,340.44,341.47,340.44,341.47,2025.0,330.9962,331.9976,330.9962,331.9976,2025.0
2022-04-18 13:55:00,341.74,341.89,341.59,341.59,4284.0,332.2602,332.406,332.1143,332.1143,4284.0
2022-04-18 14:00:00,341.59,341.83,341.41,341.41,1700.0,332.1143,332.3477,331.9393,331.9393,1700.0
2022-04-18 14:05:00,341.35,341.35,340.93,340.93,900.0,331.881,331.881,331.4726,331.4726,900.0
2022-04-18 14:10:00,340.91,340.91,340.52,340.89,1205.0,331.4532,331.4532,331.074,331.4337,1205.0
2022-04-18 14:15:00,341.19,341.2,340.11,340.64,2822.0,331.7254,331.7351,330.6754,331.1907,2822.0
2022-04-18 14:20:00,340.44,341.23,340.44,341.17,3231.0,330.9962,331.7643,330.9962,331.706,3231.0
2022-04-18 14:25:00,341.33,341.41,340.91,340.92,2292.0,331.8615,331.9393,331.4532,331.4629,2292.0
2022-04-18 14:30:00,341.55,341.89,341.37,341.65,3384.0,332.0754,332.406,331.9004,332.1727,3384.0
2022-04-18 14:35:00,341.54,341.78,341.43,341.56,3107.0,332.0657,332.299,331.9588,332.0851,3107.0
2022-04-18 14:40:00,341.5,341.57,341.08,341.16,2485.0,332.0268,332.0949,331.6185,331.6962,2485.0
2022-04-18 14:45:00,341.11,341.38,340.89,341.14,4649.0,331.6476,331.9101,331.4337,331.6768,4649.0
2022-04-18 14:50:00,341.32,341.59,341.26,341.59,1420.0,331.8518,332.1143,331.7935,332.1143,1420.0
2022-04-18 14:55:00,341.42,341.82,341.18,341.21,11811.0,331.949,332.3379,331.7157,331.7449,11811.0
2022-04-18 15:00:00,341.23,341.27,340.82,340.94,2000.0,331.7643,331.8032,331.3657,331.4823,2000.0
2022-04-18 15:05:00,341.0,341.14,340.53,340.67,2000.0,331.5407,331.6768,331.0837,331.2198,2000.0
2022-04-18 15:10:00,340.84,341.08,340.64,340.9,2431.0,331.3851,331.6185,331.1907,331.4435,2431.0
2022-04-18 15:15:00,341.04,341.07,340.59,340.59,3100.0,331.5796,331.6087,331.1421,331.1421,3100.0
2022-04-18 15:20:00,340.72,341.13,340.68,340.78,3400.0,331.2685,331.6671,331.2296,331.3268,3400.0
2022-04-18 15:25:00,340.75,340.75,340.24,340.32,5404.0,331.2976,331.2976,330.8018,330.8795,5404.0
2022-04-18 15:30:00,340.19,340.19,339.17,339.3,6770.0,330.7532,330.7532,329.7614,329.8878,6770.0
2022-04-18 15:35:00,339.41,339.67,338.74,338.75,6463.0,329.9948,330.2476,329.3434,329.3531,6463.0
2022-04-18 15:40:00,338.75,339.06,338.44,338.78,5917.0,329.3531,329.6545,329.0517,329.3823,5917.0
2022-04-18 15:45:00,338.77,338.83,337.7,338.16,11802.0,329.3725,329.4309,328.3322,328.7795,11802.0
2022-04-18 15:50:00,338.19,339.44,338.07,339.23,15686.0,328.8086,330.024,328.692,329.8198,15686.0
2022-04-18 15:55:00,339.23,339.78,339.12,339.61,52734.0,329.8198,330.3545,329.7128,330.1892,52734.0
2022-04-19 09:30:00,340.21,341.84,340.0,340.0,6369.0,330.7726,332.3574,330.5684,330.5684,6369.0
2022-04-19 09:35:00,341.53,343.01,341.02,342.3,2017.0,332.056,333.4949,331.5601,332.8046,2017.0
2022-04-19 09:40:00,343.0,343.53,341.95,342.57,1775.0,333.4852,334.0005,332.4643,333.0671,1775.0
2022-04-19 09:45:00,342.93,343.37,341.72,343.17,16781.0,333.4171,333.8449,332.2407,333.6505,16781.0
2022-04-19 09:50:00,343.11,344.7,343.06,344.56,6446.0,333.5922,335.138,333.5435,335.0019,6446.0
2022-04-19 09:55:00,344.62,345.23,344.49,344.86,1771.0,335.0603,335.6533,334.9339,335.2936,1771.0
2022-04-19 10:00:00,344.94,345.58,344.75,345.3,2716.0,335.3714,335.9936,335.1867,335.7214,2716.0
2022-04-19 10:05:00,345.64,345.85,345.03,345.04,1620.0,336.052,336.2561,335.4589,335.4686,1620.0
2022-04-19 10:10:00,345.45,346.5,345.22,346.11,10751.0,335.8672,336.8881,335.6436,336.5089,10751.0
2022-04-19 10:15:00,345.96,346.08,345.49,345.49,1629.0,336.3631,336.4798,335.9061,335.9061,1629.0
2022-04-19 10:20:00,345.3,345.63,344.46,345.23,5358.0,335.7214,336.0422,334.9047,335.6533,5358.0
2022-04-19 10:25:00,345.25,345.27,344.6,344.81,5923.0,335.6728,335.6922,335.0408,335.245,5923.0
2022-04-19 10:30:00,344.61,345.39,344.28,345.18,5876.0,335.0505,335.8089,334.7297,335.6047,5876.0
2022-04-19 10:35:00,345.26,345.56,345.26,345.35,1800.0,335.6825,335.9742,335.6825,335.77,1800.0
2022-04-19 10:40:00,345.32,346.58,345.29,346.29,2465.0,335.7408,336.9659,335.7117,336.6839,2465.0
2022-04-19 10:45:00,346.41,347.02,346.28,347.02,1870.0,336.8006,337.3937,336.6742,337.3937,1870.0
2022-04-19 10:50:00,346.93,347.27,346.9,346.94,1450.0,337.3062,337.6368,337.277,337.3159,1450.0
2022-04-19 10:55:00,346.85,346.98,346.82,346.88,950.0,337.2284,337.3548,337.1992,337.2576,950.0
2022-04-19 11:00:00,346.93,347.57,346.67,347.48,3592.0,337.3062,337.9284,337.0534,337.8409,3592.0
2022-04-19 11:05:00,347.26,347.91,347.17,347.57,1440.0,337.627,338.259,337.5395,337.9284,1440.0
2022-04-19 11:10:00,347.3,347.4,347.02,347.02,1473.0,337.6659,337.7631,337.3937,337.3937,1473.0
2022-04-19 11:15:00,346.91,346.93,346.1,346.6,2876.0,337.2867,337.3062,336.4992,336.9853,2876.0
2022-04-19 11:20:00,346.65,347.3,346.64,347.3,1100.0,337.034,337.6659,337.0242,337.6659,1100.0
2022-04-19 11:25:00,347.46,347.85,347.45,347.73,1105.0,337.8215,338.2007,337.8118,338.084,1105.0
2022-04-19 11:30:00,347.7,347.76,347.57,347.66,1301.0,338.0548,338.1132,337.9284,338.0159,1301.0
2022-04-19 11:35:00,347.92,348.23,347.77,348.23,2072.0,338.2687,338.5701,338.1229,338.5701,2072.0
2022-04-19 11:40:00,348.36,349.22,348.32,348.99,3304.0,338.6965,339.5327,338.6576,339.309,3304.0
2022-04-19 11:45:00,349.36,349.62,349.07,349.07,1768.0,339.6688,339.9216,339.3868,339.3868,1768.0
2022-04-19 11:50:00,349.34,349.68,349.34,349.47,1457.0,339.6493,339.9799,339.6493,339.7757,1457.0
2022-04-19 11:55:00,349.45,349.45,348.61,348.62,2000.0,339.7563,339.7563,338.9396,338.9493,2000.0
2022-04-19 12:00:00,348.62,349.05,348.57,348.57,1101.0,338.9493,339.3674,338.9007,338.9007,1101.0
2022-04-19 12:05:00,348.57,349.27,348.57,348.79,2215.0,338.9007,339.5813,338.9007,339.1146,2215.0
2022-04-19 12:10:00,349.04,349.58,348.94,349.58,1502.0,339.3577,339.8827,339.2604,339.8827,1502.0
2022-04-19 12:15:00,349.44,350.35,349.44,350.34,5497.0,339.7466,340.6313,339.7466,340.6216,5497.0
2022-04-19 12:20:00,350.33,350.61,350.32,350.42,934.0,340.6119,340.8841,340.6021,340.6994,934.0
2022-04-19 12:25:00,350.61,350.79,350.03,350.04,1483.0,340.8841,341.0591,340.3202,340.3299,1483.0
2022-04-19 12:30:00,349.94,350.22,349.71,350.08,1870.0,340.2327,340.5049,340.0091,340.3688,1870.0
2022-04-19 12:35:00,350.23,350.62,350.03,350.03,2417.0,340.5146,340.8938,340.3202,340.3202,2417.0
2022-04-19 12:40:00,350.03,350.48,349.95,350.16,5287.0,340.3202,340.7577,340.2424,340.4466,5287.0
2022-04-19 12:45:00,350.4,350.47,350.26,350.45,1112.0,340.6799,340.748,340.5438,340.7285,1112.0
2022-04-19 12:50:00,350.6,351.0,350.6,350.81,708.0,340.8744,341.2633,340.8744,341.0786,708.0
2022-04-19 12:55:00,351.0,351.1,350.74,350.77,1173.0,341.2633,341.3605,341.0105,341.0397,1173.0
2022-04-19 13:00:00,350.7,350.86,350.53,350.53,910.0,340.9716,341.1272,340.8063,340.8063,910.0
2022-04-19 13:05:00,350.85,351.15,350.85,350.91,1401.0,341.1174,341.4091,341.1174,341.1758,1401.0
2022-04-19 13:10:00,350.87,350.94,349.87,349.9,4601.0,341.1369,341.2049,340.1646,340.1938,4601.0
2022-04-19 13:15:00,350.15,350.56,350.15,350.28,400.0,340.4369,340.8355,340.4369,340.5633,400.0
2022-04-19 13:20:00,350.25,350.26,350.01,350.01,430.0,340.5341,340.5438,340.3007,340.3007,430.0
2022-04-19 13:25:00,349.36,349.5,348.89,349.14,2984.0,339.6688,339.8049,339.2118,339.4549,2984.0
2022-04-19 13:30:00,349.29,350.3,349.29,350.22,1009.0,339.6007,340.5827,339.6007,340.5049,1009.0
2022-04-19 13:35:00,350.14,350.5,350.14,350.5,400.0,340.4271,340.7772,340.4271,340.7772,400.0
2022-04-19 13:40:00,350.23,350.33,349.64,349.73,4014.0,340.5146,340.6119,339.941,340.0285,4014.0
2022-04-19 13:45:00,349.61,350.05,349.58,350.05,1804.0,339.9118,340.3396,339.8827,340.3396,1804.0
2022-04-19 13:50:00,350.23,350.34,349.95,350.17,3550.0,340.5146,340.6216,340.2424,340.4563,3550.0
2022-04-19 13:55:00,350.28,350.28,349.92,349.96,6171.0,340.5633,340.5633,340.2132,340.2521,6171.0
2022-04-19 14:00:00,350.03,350.69,350.03,350.57,4410.0,340.3202,340.9619,340.3202,340.8452,4410.0
2022-04-19 14:05:00,350.68,350.8,350.43,350.49,2600.0,340.9522,341.0688,340.7091,340.7674,2600.0
2022-04-19 14:10:00,350.66,350.66,349.86,350.04,1348.0,340.9327,340.9327,340.1549,340.3299,1348.0
2022-04-19 14:15:00,349.93,349.93,349.59,349.92,2100.0,340.223,340.223,339.8924,340.2132,2100.0
2022-04-19 14:20:00,349.82,349.88,349.49,349.57,3633.0,340.116,340.1744,339.7952,339.873,3633.0
2022-04-19 14:25:00,349.45,349.57,348.79,349.47,2775.0,339.7563,339.873,339.1146,339.7757,2775.0
2022-04-19 14:30:00,349.4,349.89,349.24,349.63,19501.0,339.7077,340.1841,339.5521,339.9313,19501.0
2022-04-19 14:35:00,349.69,350.38,349.68,350.38,4398.0,339.9896,340.6605,339.9799,340.6605,4398.0
2022-04-19 14:40:00,350.44,350.82,350.44,350.75,1277.0,340.7188,341.0883,340.7188,341.0202,1277.0
2022-04-19 14:45:00,350.63,350.65,350.49,350.56,1187.0,340.9035,340.923,340.7674,340.8355,1187.0
2022-04-19 14:50:00,350.56,350.97,350.18,350.4,4988.0,340.8355,341.2341,340.466,340.6799,4988.0
2022-04-19 14:55:00,350.44,350.47,350.32,350.44,1033.0,340.7188,340.748,340.6021,340.7188,1033.0
2022-04-19 15:00:00,350.4,350.44,350.0,350.23,2539.0,340.6799,340.7188,340.291,340.5146,2539.0
2022-04-19 15:05:00,350.19,350.27,349.68,350.07,5427.0,340.4758,340.5535,339.9799,340.3591,5427.0
2022-04-19 15:10:00,349.98,350.57,349.98,350.47,2951.0,340.2716,340.8452,340.2716,340.748,2951.0
2022-04-19 15:15:00,350.55,350.55,349.99,350.07,4011.0,340.8258,340.8258,340.2813,340.3591,4011.0
2022-04-19 15:20:00,350.07,351.0,349.76,350.94,8523.0,340.3591,341.2633,340.0577,341.2049,8523.0
2022-04-19 15:25:00,351.24,351.41,350.8,351.33,5137.0,341.4966,341.6619,341.0688,341.5841,5137.0
2022-04-19 15:30:00,351.5,351.87,351.5,351.61,3116.0,341.7494,342.1091,341.7494,341.8564,3116.0
2022-04-19 15:35:00,351.5,352.24,351.5,352.07,3998.0,341.7494,342.4689,341.7494,342.3036,3998.0
2022-04-19 15:40:00,352.01,352.03,351.6,351.65,4499.0,342.2453,342.2647,341.8466,341.8953,4499.0
2022-04-19 15:45:00,351.32,351.52,350.94,351.35,5800.0,341.5744,341.7689,341.2049,341.6036,5800.0
2022-04-19 15:50:00,351.54,352.11,351.21,351.23,9731.0,341.7883,342.3425,341.4675,341.4869,9731.0
2022-04-19 15:55:00,351.15,351.69,350.69,351.68,27383.0,341.4091,341.9341,340.9619,341.9244,27383.0
2022-04-20 09:30:00,355.46,359.73,355.26,358.28,9866.0,345.5996,349.7511,345.4051,348.3413,9866.0
2022-04-20 09:35:00,358.95,359.86,357.71,359.86,3817.0,348.9928,349.8775,347.7871,349.8775,3817.0
2022-04-20 09:40:00,358.44,358.89,356.4,356.75,5165.0,348.4969,348.9344,346.5135,346.8538,5165.0
2022-04-20 09:45:00,356.51,356.51,354.9,354.9,3797.0,346.6204,346.6204,345.0551,345.0551,3797.0
2022-04-20 09:50:00,354.99,355.14,353.38,353.55,3727.0,345.1426,345.2884,343.5773,343.7425,3727.0
2022-04-20 09:55:00,352.62,354.3,352.27,354.18,3111.0,342.8383,344.4717,342.4981,344.3551,3111.0
2022-04-20 10:00:00,353.53,354.0,352.04,352.56,4571.0,343.7231,344.1801,342.2744,342.78,4571.0
2022-04-20 10:05:00,352.24,353.84,352.15,353.84,2402.0,342.4689,344.0245,342.3814,344.0245,2402.0
2022-04-20 10:10:00,354.28,354.63,353.95,354.57,1314.0,344.4523,344.7926,344.1315,344.7343,1314.0
2022-04-20 10:15:00,354.53,355.08,354.53,355.07,2364.0,344.6954,345.2301,344.6954,345.2204,2364.0
2022-04-20 10:20:00,354.63,355.02,354.24,354.24,1689.0,344.7926,345.1718,344.4134,344.4134,1689.0
2022-04-20 10:25:00,354.17,354.17,352.81,352.81,3586.0,344.3453,344.3453,343.0231,343.0231,3586.0
2022-04-20 10:30:00,352.65,354.26,351.81,354.26,4804.0,342.8675,344.4329,342.0508,344.4329,4804.0
2022-04-20 10:35:00,354.63,354.66,354.01,354.01,1450.0,344.7926,344.8218,344.1898,344.1898,1450.0
2022-04-20 10:40:00,354.07,354.99,354.07,354.62,1067.0,344.2481,345.1426,344.2481,344.7829,1067.0
2022-04-20 10:45:00,354.89,355.73,354.45,355.19,946.0,345.0454,345.8621,344.6176,345.3371,946.0
2022-04-20 10:50:00,355.42,357.04,355.42,357.04,2257.0,345.5607,347.1357,345.5607,347.1357,2257.0
2022-04-20 10:55:00,357.91,357.92,356.89,357.92,4101.0,347.9816,347.9913,346.9899,347.9913,4101.0
2022-04-20 11:00:00,357.79,358.05,357.36,357.47,6324.0,347.8649,348.1177,347.4469,347.5538,6324.0
2022-04-20 11:05:00,357.08,357.8,357.0,357.78,2729.0,347.1746,347.8747,347.0968,347.8552,2729.0
2022-04-20 11:10:00,357.78,358.47,357.19,357.41,3454.0,347.8552,348.5261,347.2816,347.4955,3454.0
2022-04-20 11:15:00,357.66,357.66,357.28,357.6,1000.0,347.7385,347.7385,347.3691,347.6802,1000.0
2022-04-20 11:20:00,357.9,358.11,357.71,358.11,900.0,347.9719,348.1761,347.7871,348.1761,900.0
2022-04-20 11:25:00,357.94,358.55,357.94,358.4,1701.0,348.0108,348.6038,348.0108,348.458,1701.0
2022-04-20 11:30:00,358.36,358.36,357.66,357.66,3470.0,348.4191,348.4191,347.7385,347.7385,3470.0
2022-04-20 11:35:00,358.02,358.47,358.01,358.22,1293.0,348.0885,348.5261,348.0788,348.283,1293.0
2022-04-20 11:40:00,358.08,359.16,358.08,359.04,3679.0,348.1469,349.1969,348.1469,349.0803,3679.0
2022-04-20 11:45:00,358.78,358.78,358.32,358.66,1302.0,348.8275,348.8275,348.3802,348.7108,1302.0
2022-04-20 11:50:00,358.69,358.81,358.17,358.81,1900.0,348.74,348.8566,348.2344,348.8566,1900.0
2022-04-20 11:55:00,359.15,359.28,358.96,359.28,807.0,349.1872,349.3136,349.0025,349.3136,807.0
2022-04-20 12:00:00,359.23,359.51,358.98,359.51,709.0,349.265,349.5372,349.0219,349.5372,709.0
2022-04-20 12:05:00,359.32,359.47,359.08,359.42,2104.0,349.3525,349.4983,349.1191,349.4497,2104.0
2022-04-20 12:10:00,359.27,359.43,358.58,358.97,4089.0,349.3039,349.4594,348.633,349.0122,4089.0
2022-04-20 12:15:00,358.87,359.25,358.83,359.24,900.0,348.915,349.2844,348.8761,349.2747,900.0
2022-04-20 12:20:00,359.48,359.57,359.24,359.38,2309.0,349.508,349.5956,349.2747,349.4108,2309.0
2022-04-20 12:25:00,359.2,359.2,356.95,356.95,4504.0,349.2358,349.2358,347.0482,347.0482,4504.0
2022-04-20 12:30:00,356.83,357.42,356.44,357.15,2345.0,346.9316,347.5052,346.5524,347.2427,2345.0
2022-04-20 12:35:00,357.0,357.98,357.0,357.53,934.0,347.0968,348.0497,347.0968,347.6121,934.0
2022-04-20 12:40:00,357.77,358.05,357.63,357.77,820.0,347.8455,348.1177,347.7094,347.8455,820.0
2022-04-20 12:45:00,357.93,358.16,357.93,358.08,1116.0,348.001,348.2247,348.001,348.1469,1116.0
2022-04-20 12:50:00,358.22,359.05,358.13,358.88,7493.0,348.283,349.09,348.1955,348.9247,7493.0
2022-04-20 12:55:00,358.88,359.06,358.61,358.61,1301.0,348.9247,349.0997,348.6622,348.6622,1301.0
2022-04-20 13:00:00,358.73,359.12,358.5,358.89,1171.0,348.7789,349.158,348.5552,348.9344,1171.0
2022-04-20 13:05:00,358.78,358.87,357.94,358.04,1106.0,348.8275,348.915,348.0108,348.108,1106.0
2022-04-20 13:10:00,358.08,358.27,358.08,358.08,598.0,348.1469,348.3316,348.1469,348.1469,598.0
2022-04-20 13:15:00,358.5,358.9,357.75,357.75,1801.0,348.5552,348.9441,347.826,347.826,1801.0
2022-04-20 13:20:00,357.82,357.82,357.46,357.56,1696.0,347.8941,347.8941,347.5441,347.6413,1696.0
2022-04-20 13:25:00,357.69,357.7,357.01,357.56,1800.0,347.7677,347.7774,347.1066,347.6413,1800.0
2022-04-20 13:30:00,357.62,357.62,357.09,357.45,1419.0,347.6996,347.6996,347.1843,347.5344,1419.0
2022-04-20 13:35:00,357.72,357.92,356.76,356.77,1300.0,347.7969,347.9913,346.8635,346.8732,1300.0
2022-04-20 13:40:00,357.27,357.61,357.27,357.61,400.0,347.3594,347.6899,347.3594,347.6899,400.0
2022-04-20 13:45:00,357.69,357.84,357.49,357.61,1699.0,347.7677,347.9135,347.5733,347.6899,1699.0
2022-04-20 13:50:00,357.56,357.57,357.06,357.07,2172.0,347.6413,347.651,347.1552,347.1649,2172.0
2022-04-20 13:55:00,356.87,357.3,356.82,357.25,1390.0,346.9705,347.3885,346.9218,347.3399,1390.0
2022-04-20 14:00:00,357.28,357.38,357.03,357.16,1100.0,347.3691,347.4663,347.126,347.2524,1100.0
2022-04-20 14:05:00,357.22,357.26,356.97,357.22,1000.0,347.3107,347.3496,347.0677,347.3107,1000.0
2022-04-20 14:10:00,357.02,357.31,356.0,356.0,2219.0,347.1163,347.3982,346.1246,346.1246,2219.0
2022-04-20 14:15:00,355.99,355.99,355.17,355.39,1535.0,346.1149,346.1149,345.3176,345.5315,1535.0
2022-04-20 14:20:00,355.06,355.12,354.81,354.88,1496.0,345.2107,345.269,344.9676,345.0357,1496.0
2022-04-20 14:25:00,354.88,354.94,354.43,354.56,2501.0,345.0357,345.094,344.5981,344.7245,2501.0
2022-04-20 14:30:00,354.37,354.88,354.29,354.7,4263.0,344.5398,345.0357,344.462,344.8606,4263.0
2022-04-20 14:35:00,354.49,354.49,353.5,353.5,1488.0,344.6565,344.6565,343.6939,343.6939,1488.0
2022-04-20 14:40:00,353.42,353.66,353.3,353.42,6363.0,343.6162,343.8495,343.4995,343.6162,6363.0
2022-04-20 14:45:00,353.22,353.49,353.04,353.13,3365.0,343.4217,343.6842,343.2467,343.3342,3365.0
2022-04-20 14:50:00,353.1,353.26,352.52,352.52,4119.0,343.305,343.4606,342.7411,342.7411,4119.0
2022-04-20 14:55:00,352.41,352.83,352.21,352.47,7077.0,342.6342,343.0425,342.4397,342.6925,7077.0
2022-04-20 15:00:00,352.83,353.28,352.61,353.2,3132.0,343.0425,343.48,342.8286,343.4023,3132.0
2022-04-20 15:05:00,353.1,353.49,352.68,353.49,2800.0,343.305,343.6842,342.8967,343.6842,2800.0
2022-04-20 15:10:00,353.4,353.78,352.9,353.53,9411.0,343.5967,343.9662,343.1106,343.7231,9411.0
2022-04-20 15:15:00,353.87,354.1,353.74,354.01,2127.0,344.0537,344.2773,343.9273,344.1898,2127.0
2022-04-20 15:20:00,354.13,354.39,353.91,354.23,3710.0,344.3065,344.5592,344.0926,344.4037,3710.0
2022-04-20 15:25:00,354.32,354.67,354.27,354.48,2086.0,344.4912,344.8315,344.4426,344.6467,2086.0
2022-04-20 15:30:00,354.52,355.0,354.28,354.28,4899.0,344.6856,345.1523,344.4523,344.4523,4899.0
2022-04-20 15:35:00,354.46,354.59,354.0,354.0,4921.0,344.6273,344.7537,344.1801,344.1801,4921.0
2022-04-20 15:40:00,354.18,354.18,353.35,353.92,7214.0,344.3551,344.3551,343.5481,344.1023,7214.0
2022-04-20 15:45:00,353.98,354.55,353.98,354.53,23116.0,344.1606,344.7148,344.1606,344.6954,23116.0
2022-04-20 15:50:00,354.28,354.28,352.95,353.02,21906.0,344.4523,344.4523,343.1592,343.2272,21906.0
2022-04-20 15:55:00,353.17,353.27,352.7,352.85,36256.0,343.3731,343.4703,342.9161,343.062,36256.0
2022-04-21 09:30:00,359.03,359.79,356.93,356.93,25657.0,349.0705,349.8094,347.0288,347.0288,25657.0
2022-04-21 09:35:00,356.93,356.93,352.01,352.37,10605.0,347.0288,347.0288,342.2453,342.5953,10605.0
2022-04-21 09:40:00,351.52,351.52,348.96,350.4,11370.0,341.7689,341.7689,339.2799,340.6799,11370.0
2022-04-21 09:45:00,350.38,350.84,349.08,349.49,21769.0,340.6605,341.1077,339.3965,339.7952,21769.0
2022-04-21 09:50:00,349.29,349.29,344.15,344.84,33956.0,339.6007,339.6007,334.6033,335.2742,33956.0
2022-04-21 09:55:00,345.27,347.83,345.22,347.59,16688.0,335.6922,338.1812,335.6436,337.9479,16688.0
2022-04-21 10:00:00,347.96,349.87,347.54,348.24,5995.0,338.3076,340.1646,337.8993,338.5798,5995.0
2022-04-21 10:05:00,348.43,349.0,348.29,348.85,5815.0,338.7646,339.3188,338.6285,339.1729,5815.0
2022-04-21 10:10:00,348.74,348.98,347.8,348.43,12739.0,339.066,339.2993,338.1521,338.7646,12739.0
2022-04-21 10:15:00,349.04,349.83,347.85,348.02,5561.0,339.3577,340.1257,338.2007,338.3659,5561.0
2022-04-21 10:20:00,348.03,348.27,347.75,348.14,1366.0,338.3757,338.609,338.1034,338.4826,1366.0
2022-04-21 10:25:00,347.72,347.72,347.15,347.63,2808.0,338.0743,338.0743,337.5201,337.9868,2808.0
2022-04-21 10:30:00,347.75,347.75,347.27,347.55,5252.0,338.1034,338.1034,337.6368,337.909,5252.0
2022-04-21 10:35:00,347.7,347.87,346.81,346.81,7766.0,338.0548,338.2201,337.1895,337.1895,7766.0
2022-04-21 10:40:00,346.94,346.94,346.09,346.35,5445.0,337.3159,337.3159,336.4895,336.7423,5445.0
2022-04-21 10:45:00,346.31,346.44,345.55,345.71,5447.0,336.7034,336.8298,335.9645,336.12,5447.0
2022-04-21 10:50:00,345.66,345.98,345.36,345.37,3659.0,336.0714,336.3825,335.7797,335.7895,3659.0
2022-04-21 10:55:00,345.41,345.52,344.57,345.07,8523.0,335.8283,335.9353,335.0117,335.4978,8523.0
2022-04-21 11:00:00,344.94,345.29,344.55,344.94,4071.0,335.3714,335.7117,334.9922,335.3714,4071.0
2022-04-21 11:05:00,344.91,345.04,344.27,344.31,3152.0,335.3422,335.4686,334.72,334.7589,3152.0
2022-04-21 11:10:00,344.49,345.44,344.48,345.15,4830.0,334.9339,335.8575,334.9241,335.5756,4830.0
2022-04-21 11:15:00,345.2,345.28,344.75,344.75,3568.0,335.6242,335.702,335.1867,335.1867,3568.0
2022-04-21 11:20:00,344.7,344.86,344.29,344.86,4508.0,335.138,335.2936,334.7394,335.2936,4508.0
2022-04-21 11:25:00,345.05,345.37,344.53,345.02,8854.0,335.4783,335.7895,334.9728,335.4492,8854.0
2022-04-21 11:30:00,344.87,345.03,344.54,344.6,3642.0,335.3033,335.4589,334.9825,335.0408,3642.0
2022-04-21 11:35:00,345.0,345.0,344.58,344.74,1994.0,335.4297,335.4297,335.0214,335.1769,1994.0
2022-04-21 11:40:00,344.81,344.82,344.26,344.36,1556.0,335.245,335.2547,334.7103,334.8075,1556.0
2022-04-21 11:45:00,344.35,344.56,344.12,344.24,4680.0,334.7978,335.0019,334.5741,334.6908,4680.0
2022-04-21 11:50:00,344.07,344.3,343.93,344.12,9651.0,334.5255,334.7491,334.3894,334.5741,9651.0
2022-04-21 11:55:00,344.05,344.43,343.75,344.25,9157.0,334.5061,334.8755,334.2144,334.7005,9157.0
2022-04-21 12:00:00,344.41,345.57,344.21,345.57,14983.0,334.8561,335.9839,334.6616,335.9839,14983.0
2022-04-21 12:05:00,345.42,345.96,345.35,345.36,800.0,335.8381,336.3631,335.77,335.7797,800.0
2022-04-21 12:10:00,345.34,345.34,344.73,344.73,300.0,335.7603,335.7603,335.1672,335.1672,300.0
2022-04-21 12:15:00,344.77,344.82,344.54,344.69,1354.0,335.2061,335.2547,334.9825,335.1283,1354.0
2022-04-21 12:20:00,344.71,344.71,344.2,344.25,2212.0,335.1478,335.1478,334.6519,334.7005,2212.0
2022-04-21 12:25:00,344.07,344.43,343.79,343.94,3113.0,334.5255,334.8755,334.2533,334.3991,3113.0
2022-04-21 12:30:00,343.76,344.87,343.62,344.87,4903.0,334.2241,335.3033,334.088,335.3033,4903.0
2022-04-21 12:35:00,344.62,344.87,343.94,343.94,3002.0,335.0603,335.3033,334.3991,334.3991,3002.0
2022-04-21 12:40:00,343.97,344.32,343.88,344.3,2670.0,334.4283,334.7686,334.3408,334.7491,2670.0
2022-04-21 12:45:00,344.08,344.5,344.08,344.19,2162.0,334.5352,334.9436,334.5352,334.6422,2162.0
2022-04-21 12:50:00,344.06,344.07,343.63,343.63,3757.0,334.5158,334.5255,334.0977,334.0977,3757.0
2022-04-21 12:55:00,343.54,343.54,342.96,342.96,2796.0,334.0102,334.0102,333.4463,333.4463,2796.0
2022-04-21 13:00:00,342.79,342.93,342.49,342.5,2204.0,333.281,333.4171,332.9894,332.9991,2204.0
2022-04-21 13:05:00,342.41,342.79,341.48,341.95,7736.0,332.9116,333.281,332.0074,332.4643,7736.0
2022-04-21 13:10:00,341.88,342.21,341.71,341.97,4432.0,332.3963,332.7171,332.231,332.4838,4432.0
2022-04-21 13:15:00,342.13,342.23,341.63,341.97,4313.0,332.6393,332.7366,332.1532,332.4838,4313.0
2022-04-21 13:20:00,341.89,343.56,341.89,342.57,4321.0,332.406,334.0297,332.406,333.0671,4321.0
2022-04-21 13:25:00,342.59,343.06,342.41,343.06,8687.0,333.0866,333.5435,332.9116,333.5435,8687.0
2022-04-21 13:30:00,343.13,343.34,342.56,342.56,3050.0,333.6116,333.8158,333.0574,333.0574,3050.0
2022-04-21 13:35:00,342.58,342.58,341.56,341.56,1537.0,333.0769,333.0769,332.0851,332.0851,1537.0
2022-04-21 13:40:00,341.91,341.95,341.18,341.6,1754.0,332.4254,332.4643,331.7157,332.124,1754.0
2022-04-21 13:45:00,341.4,341.99,341.34,341.81,2597.0,331.9296,332.5032,331.8713,332.3282,2597.0
2022-04-21 13:50:00,341.33,341.33,341.33,341.33,100.0,331.8615,331.8615,331.8615,331.8615,100.0
2022-04-21 13:55:00,341.2,341.32,340.56,340.56,1246.0,331.7351,331.8518,331.1129,331.1129,1246.0
2022-04-21 14:00:00,340.17,340.2,338.53,338.65,6350.0,330.7337,330.7629,329.1392,329.2559,6350.0
2022-04-21 14:05:00,338.65,339.17,338.5,338.78,3800.0,329.2559,329.7614,329.11,329.3823,3800.0
2022-04-21 14:10:00,338.81,340.2,338.69,340.2,8050.0,329.4114,330.7629,329.2948,330.7629,8050.0
2022-04-21 14:15:00,340.05,340.2,339.56,339.76,2766.0,330.617,330.7629,330.1406,330.3351,2766.0
2022-04-21 14:20:00,339.99,340.48,339.79,339.79,1415.0,330.5587,331.0351,330.3642,330.3642,1415.0
2022-04-21 14:25:00,339.69,339.91,339.46,339.67,1100.0,330.267,330.4809,330.0434,330.2476,1100.0
2022-04-21 14:30:00,339.4,340.11,339.35,340.1,2438.0,329.9851,330.6754,329.9365,330.6656,2438.0
2022-04-21 14:35:00,340.29,340.91,339.47,339.47,2028.0,330.8504,331.4532,330.0531,330.0531,2028.0
2022-04-21 14:40:00,339.73,339.87,339.13,339.13,3283.0,330.3059,330.442,329.7226,329.7226,3283.0
2022-04-21 14:45:00,339.12,339.18,338.57,338.63,5541.0,329.7128,329.7712,329.1781,329.2364,5541.0
2022-04-21 14:50:00,338.61,338.86,338.24,338.36,9230.0,329.217,329.46,328.8572,328.9739,9230.0
2022-04-21 14:55:00,338.2,338.35,337.45,337.99,5692.0,328.8184,328.9642,328.0892,328.6142,5692.0
2022-04-21 15:00:00,337.81,337.81,336.63,336.63,3100.0,328.4392,328.4392,327.2919,327.2919,3100.0
2022-04-21 15:05:00,336.69,336.93,336.07,336.13,2791.0,327.3502,327.5836,326.7474,326.8058,2791.0
2022-04-21 15:10:00,336.1,336.67,336.1,336.67,2651.0,326.7766,327.3308,326.7766,327.3308,2651.0
2022-04-21 15:15:00,336.64,337.29,336.32,337.29,3421.0,327.3016,327.9336,326.9905,327.9336,3421.0
2022-04-21 15:20:00,337.13,337.58,337.05,337.4,10822.0,327.778,328.2156,327.7003,328.0405,10822.0
2022-04-21 15:25:00,337.47,338.36,337.11,338.13,7626.0,328.1086,328.9739,327.7586,328.7503,7626.0
2022-04-21 15:30:00,338.14,338.18,337.3,337.3,10264.0,328.76,328.7989,327.9433,327.9433,10264.0
2022-04-21 15:35:00,336.99,337.0,336.21,336.63,6367.0,327.6419,327.6516,326.8836,327.2919,6367.0
2022-04-21 15:40:00,336.66,337.5,336.3,337.35,8233.0,327.3211,328.1378,326.9711,327.9919,8233.0
2022-04-21 15:45:00,337.22,337.26,335.87,336.0,8949.0,327.8655,327.9044,326.553,326.6794,8949.0
2022-04-21 15:50:00,335.9,337.82,335.9,337.63,15374.0,326.5822,328.4489,326.5822,328.2642,15374.0
2022-04-21 15:55:00,337.76,338.24,336.7,337.9,50021.0,328.3906,328.8572,327.36,328.5267,50021.0
2022-04-22 09:30:00,334.14,335.6,334.1,335.6,8897.0,324.871,326.2905,324.8321,326.2905,8897.0
2022-04-22 09:35:00,335.94,336.35,332.26,332.26,10453.0,326.621,327.0197,323.0431,323.0431,10453.0
2022-04-22 09:40:00,332.72,332.78,331.05,331.05,9943.0,323.4904,323.5487,321.8667,321.8667,9943.0
2022-04-22 09:45:00,331.84,332.02,330.27,331.68,9256.0,322.6348,322.8098,321.1083,322.4792,9256.0
2022-04-22 09:50:00,332.0,332.67,330.86,332.36,3550.0,322.7903,323.4418,321.682,323.1404,3550.0
2022-04-22 09:55:00,331.95,332.64,331.72,332.17,2876.0,322.7417,323.4126,322.5181,322.9556,2876.0
2022-04-22 10:00:00,333.22,333.34,332.0,332.0,2351.0,323.9765,324.0932,322.7903,322.7903,2351.0
2022-04-22 10:05:00,332.69,333.38,330.73,330.73,4537.0,323.4612,324.1321,321.5556,321.5556,4537.0
2022-04-22 10:10:00,330.64,330.84,327.83,328.1,9602.0,321.4681,321.6625,318.736,318.9985,9602.0
2022-04-22 10:15:00,328.19,328.36,326.75,326.75,5332.0,319.086,319.2513,317.686,317.686,5332.0
2022-04-22 10:20:00,327.02,327.02,326.14,326.67,8060.0,317.9485,317.9485,317.0929,317.6082,8060.0
2022-04-22 10:25:00,326.48,326.62,325.91,326.15,8465.0,317.4235,317.5596,316.8693,317.1026,8465.0
2022-04-22 10:30:00,326.02,326.32,325.06,325.11,3400.0,316.9762,317.2679,316.0429,316.0915,3400.0
2022-04-22 10:35:00,325.12,325.53,323.89,324.12,10421.0,316.1012,316.4998,314.9053,315.1289,10421.0
2022-04-22 10:40:00,323.25,323.36,322.03,322.26,3200.0,314.2831,314.39,313.0969,313.3205,3200.0
2022-04-22 10:45:00,322.51,325.62,322.27,325.44,10427.0,313.5636,316.5873,313.3303,316.4123,10427.0
2022-04-22 10:50:00,325.54,325.75,324.17,324.34,11246.0,316.5095,316.7137,315.1775,315.3428,11246.0
2022-04-22 10:55:00,324.11,324.85,323.75,323.75,11300.0,315.1192,315.8387,314.7692,314.7692,11300.0
2022-04-22 11:00:00,323.63,323.75,321.85,321.85,11591.0,314.6525,314.7692,312.9219,312.9219,11591.0
2022-04-22 11:05:00,321.91,323.78,321.27,323.78,9202.0,312.9802,314.7984,312.358,314.7984,9202.0
2022-04-22 11:10:00,323.56,324.26,323.22,324.06,4434.0,314.5845,315.265,314.2539,315.0706,4434.0
2022-04-22 11:15:00,323.97,325.47,323.96,325.47,13922.0,314.9831,316.4415,314.9734,316.4415,13922.0
2022-04-22 11:20:00,325.53,325.87,324.9,325.82,8598.0,316.4998,316.8304,315.8873,316.7818,8598.0
2022-04-22 11:25:00,325.77,325.89,324.4,324.62,8965.0,316.7332,316.8498,315.4012,315.6151,8965.0
2022-04-22 11:30:00,324.73,324.75,324.39,324.75,3501.0,315.722,315.7415,315.3914,315.7415,3501.0
2022-04-22 11:35:00,324.75,324.75,322.24,322.54,5192.0,315.7415,315.7415,313.3011,313.5928,5192.0
2022-04-22 11:40:00,322.55,322.85,320.87,320.93,9470.0,313.6025,313.8942,311.9691,312.0274,9470.0
2022-04-22 11:45:00,320.87,321.09,320.59,320.96,5250.0,311.9691,312.183,311.6969,312.0566,5250.0
2022-04-22 11:50:00,320.95,320.95,319.65,319.81,7600.0,312.0469,312.0469,310.7829,310.9385,7600.0
2022-04-22 11:55:00,319.81,320.59,319.76,319.92,8891.0,310.9385,311.6969,310.8899,311.0454,8891.0
2022-04-22 12:00:00,320.11,321.57,319.8,321.57,11320.0,311.2302,312.6497,310.9288,312.6497,11320.0
2022-04-22 12:05:00,321.94,322.53,321.22,321.65,3827.0,313.0094,313.583,312.3094,312.7275,3827.0
2022-04-22 12:10:00,321.13,321.33,320.97,321.25,1440.0,312.2219,312.4163,312.0663,312.3385,1440.0
2022-04-22 12:15:00,321.48,321.92,320.98,321.83,4490.0,312.5622,312.99,312.076,312.9025,4490.0
2022-04-22 12:20:00,321.87,322.49,321.53,322.24,3350.0,312.9413,313.5441,312.6108,313.3011,3350.0
2022-04-22 12:25:00,322.36,322.8,321.28,321.32,3166.0,313.4178,313.8455,312.3677,312.4066,3166.0
2022-04-22 12:30:00,321.36,321.93,321.14,321.48,4255.0,312.4455,312.9997,312.2316,312.5622,4255.0
2022-04-22 12:35:00,321.48,321.95,321.29,321.29,7520.0,312.5622,313.0191,312.3774,312.3774,7520.0
2022-04-22 12:40:00,321.35,321.47,321.16,321.46,6822.0,312.4358,312.5524,312.251,312.5427,6822.0
2022-04-22 12:45:00,321.31,321.43,321.03,321.23,2669.0,312.3969,312.5136,312.1246,312.3191,2669.0
2022-04-22 12:50:00,321.17,321.23,320.51,320.51,5847.0,312.2608,312.3191,311.6191,311.6191,5847.0
2022-04-22 12:55:00,320.35,320.51,320.07,320.39,2318.0,311.4635,311.6191,311.1913,311.5024,2318.0
2022-04-22 13:00:00,320.22,320.22,318.82,318.95,4224.0,311.3371,311.3371,309.976,310.1023,4224.0
2022-04-22 13:05:00,319.03,319.29,318.21,318.36,7084.0,310.1801,310.4329,309.3829,309.5287,7084.0
2022-04-22 13:10:00,318.18,318.69,318.16,318.29,3164.0,309.3537,309.8496,309.3343,309.4607,3164.0
2022-04-22 13:15:00,318.2,318.49,317.46,317.46,5367.0,309.3732,309.6551,308.6537,308.6537,5367.0
2022-04-22 13:20:00,317.53,317.53,315.75,315.98,5505.0,308.7217,308.7217,306.9911,307.2147,5505.0
2022-04-22 13:25:00,315.89,317.47,315.7,317.13,5131.0,307.1272,308.6634,306.9425,308.3328,5131.0
2022-04-22 13:30:00,317.22,317.36,316.94,316.96,2800.0,308.4203,308.5565,308.1481,308.1676,2800.0
2022-04-22 13:35:00,316.9,317.05,316.65,316.9,2835.0,308.1092,308.2551,307.8662,308.1092,2835.0
2022-04-22 13:40:00,316.71,317.38,316.54,317.38,1101.0,307.9245,308.5759,307.7592,308.5759,1101.0
2022-04-22 13:45:00,317.33,317.79,317.33,317.45,3767.0,308.5273,308.9745,308.5273,308.644,3767.0
2022-04-22 13:50:00,317.21,317.31,316.25,316.25,1519.0,308.4106,308.5078,307.4772,307.4772,1519.0
2022-04-22 13:55:00,316.09,316.39,315.96,315.98,2871.0,307.3217,307.6134,307.1953,307.2147,2871.0
2022-04-22 14:00:00,315.77,316.04,315.55,315.69,2030.0,307.0106,307.2731,306.7967,306.9328,2030.0
2022-04-22 14:05:00,315.82,316.26,315.69,315.97,2754.0,307.0592,307.487,306.9328,307.205,2754.0
2022-04-22 14:10:00,315.97,316.43,315.97,315.97,1125.0,307.205,307.6523,307.205,307.205,1125.0
2022-04-22 14:15:00,316.06,316.97,315.76,316.81,6558.0,307.2925,308.1773,307.0008,308.0217,6558.0
2022-04-22 14:20:00,316.65,316.97,315.55,315.55,3436.0,307.8662,308.1773,306.7967,306.7967,3436.0
2022-04-22 14:25:00,315.45,315.68,315.09,315.36,4073.0,306.6994,306.9231,306.3494,306.6119,4073.0
2022-04-22 14:30:00,315.25,315.67,315.0,315.04,4916.0,306.505,306.9133,306.2619,306.3008,4916.0
2022-04-22 14:35:00,315.03,315.67,314.98,315.66,2100.0,306.2911,306.9133,306.2425,306.9036,2100.0
2022-04-22 14:40:00,315.76,315.88,315.56,315.82,2777.0,307.0008,307.1175,306.8064,307.0592,2777.0
2022-04-22 14:45:00,315.88,315.99,315.51,315.87,5865.0,307.1175,307.2245,306.7578,307.1078,5865.0
2022-04-22 14:50:00,315.88,316.01,315.41,315.53,4820.0,307.1175,307.2439,306.6605,306.7772,4820.0
2022-04-22 14:55:00,315.35,315.75,315.05,315.75,4198.0,306.6022,306.9911,306.3105,306.9911,4198.0
2022-04-22 15:00:00,315.65,315.89,315.2,315.2,2693.0,306.8939,307.1272,306.4564,306.4564,2693.0
2022-04-22 15:05:00,315.32,316.05,315.17,316.05,4394.0,306.573,307.2828,306.4272,307.2828,4394.0
2022-04-22 15:10:00,315.79,317.81,315.56,317.63,5825.0,307.03,308.994,306.8064,308.819,5825.0
2022-04-22 15:15:00,317.53,318.26,317.26,317.44,4501.0,308.7217,309.4315,308.4592,308.6342,4501.0
2022-04-22 15:20:00,317.7,317.71,316.18,316.33,3497.0,308.887,308.8967,307.4092,307.555,3497.0
2022-04-22 15:25:00,316.41,317.01,316.22,316.22,5160.0,307.6328,308.2162,307.4481,307.4481,5160.0
2022-04-22 15:30:00,316.58,317.86,316.58,317.54,6725.0,307.7981,309.0426,307.7981,308.7315,6725.0
2022-04-22 15:35:00,317.74,317.88,316.83,316.83,4848.0,308.9259,309.062,308.0412,308.0412,4848.0
2022-04-22 15:40:00,316.93,317.16,315.69,316.1,7024.0,308.1384,308.362,306.9328,307.3314,7024.0
2022-04-22 15:45:00,315.89,315.96,315.12,315.23,12247.0,307.1272,307.1953,306.3786,306.4855,12247.0
2022-04-22 15:50:00,315.16,315.78,314.84,315.26,28904.0,306.4175,307.0203,306.1064,306.5147,28904.0
2022-04-22 15:55:00,315.22,315.39,314.33,314.67,62055.0,306.4758,306.6411,305.6105,305.9411,62055.0
2022-04-25 09:30:00,308.96,309.13,307.07,307.74,18880.0,300.3895,300.5548,298.5519,299.2033,18880.0
2022-04-25 09:35:00,307.35,308.88,305.11,308.24,10357.0,298.8241,300.3117,296.6463,299.6894,10357.0
2022-04-25 09:40:00,308.1,309.49,307.5,308.03,13887.0,299.5533,300.9048,298.97,299.4853,13887.0
2022-04-25 09:45:00,307.8,308.2,306.8,308.09,22111.0,299.2616,299.6506,298.2894,299.5436,22111.0
2022-04-25 09:50:00,308.31,309.2,305.72,306.29,6821.0,299.7575,300.6228,297.2393,297.7935,6821.0
2022-04-25 09:55:00,305.6,306.75,303.56,303.56,10835.0,297.1227,298.2408,295.1393,295.1393,10835.0
2022-04-25 10:00:00,303.44,304.19,303.44,303.8,8372.0,295.0226,295.7518,295.0226,295.3726,8372.0
2022-04-25 10:05:00,304.09,306.62,304.07,306.51,8050.0,295.6546,298.1144,295.6351,298.0074,8050.0
2022-04-25 10:10:00,306.63,306.92,305.79,306.79,8749.0,298.1241,298.4061,297.3074,298.2797,8749.0
2022-04-25 10:15:00,306.61,307.26,305.61,306.6,11702.0,298.1047,298.7366,297.1324,298.0949,11702.0
2022-04-25 10:20:00,306.82,307.89,305.63,307.77,5992.0,298.3088,299.3492,297.1518,299.2325,5992.0
2022-04-25 10:25:00,309.69,309.69,308.27,309.04,8719.0,301.0992,301.0992,299.7186,300.4673,8719.0
2022-04-25 10:30:00,309.04,309.05,308.14,308.46,6984.0,300.4673,300.477,299.5922,299.9033,6984.0
2022-04-25 10:35:00,308.11,308.11,306.49,306.49,3325.0,299.563,299.563,297.988,297.988,3325.0
2022-04-25 10:40:00,306.08,306.66,305.68,306.29,4883.0,297.5894,298.1533,297.2005,297.7935,4883.0
2022-04-25 10:45:00,306.41,306.99,305.61,306.99,5998.0,297.9102,298.4741,297.1324,298.4741,5998.0
2022-04-25 10:50:00,307.05,307.05,305.39,305.67,6040.0,298.5325,298.5325,296.9185,297.1907,6040.0
2022-04-25 10:55:00,305.81,305.81,305.0,305.05,4422.0,297.3269,297.3269,296.5393,296.5879,4422.0
2022-04-25 11:00:00,304.88,305.77,304.52,304.8,8593.0,296.4226,297.288,296.0726,296.3449,8593.0
2022-04-25 11:05:00,304.76,304.93,304.21,304.67,4433.0,296.306,296.4713,295.7712,296.2185,4433.0
2022-04-25 11:10:00,304.68,305.01,304.1,304.42,7942.0,296.2282,296.549,295.6643,295.9754,7942.0
2022-04-25 11:15:00,304.33,305.58,303.67,305.37,9524.0,295.8879,297.1032,295.2462,296.8991,9524.0
2022-04-25 11:20:00,305.5,305.7,305.0,305.05,4185.0,297.0255,297.2199,296.5393,296.5879,4185.0
2022-04-25 11:25:00,305.15,306.24,305.15,305.74,5544.0,296.6852,297.7449,296.6852,297.2588,5544.0
2022-04-25 11:30:00,305.46,305.46,303.25,303.79,9891.0,296.9866,296.9866,294.8379,295.3629,9891.0
2022-04-25 11:35:00,303.95,304.32,303.11,303.44,3428.0,295.5184,295.8782,294.7017,295.0226,3428.0
2022-04-25 11:40:00,303.04,303.46,302.85,302.9,3753.0,294.6337,295.042,294.449,294.4976,3753.0
2022-04-25 11:45:00,302.75,302.75,302.16,302.28,4377.0,294.3517,294.3517,293.7781,293.8948,4377.0
2022-04-25 11:50:00,302.48,302.59,301.8,302.05,5842.0,294.0892,294.1962,293.4281,293.6712,5842.0
2022-04-25 11:55:00,302.04,303.36,302.02,303.23,3727.0,293.6614,294.9448,293.642,294.8184,3727.0
2022-04-25 12:00:00,303.31,303.32,302.92,302.97,4599.0,294.8962,294.9059,294.517,294.5656,4599.0
2022-04-25 12:05:00,303.01,306.12,303.01,305.8,5996.0,294.6045,297.6283,294.6045,297.3171,5996.0
2022-04-25 12:10:00,305.88,306.19,305.13,305.67,3089.0,297.3949,297.6963,296.6657,297.1907,3089.0
2022-04-25 12:15:00,305.49,306.33,304.74,305.21,10295.0,297.0157,297.8324,296.2865,296.7435,10295.0
2022-04-25 12:20:00,305.97,306.43,305.62,306.43,2933.0,297.4824,297.9297,297.1421,297.9297,2933.0
2022-04-25 12:25:00,306.52,307.2,306.22,306.63,7443.0,298.0172,298.6783,297.7255,298.1241,7443.0
2022-04-25 12:30:00,306.53,307.56,306.09,306.82,6686.0,298.0269,299.0283,297.5991,298.3088,6686.0
2022-04-25 12:35:00,306.5,307.85,306.48,307.29,6879.0,297.9977,299.3103,297.9783,298.7658,6879.0
2022-04-25 12:40:00,307.13,307.71,306.94,306.95,3669.0,298.6102,299.1741,298.4255,298.4352,3669.0
2022-04-25 12:45:00,307.11,309.18,307.02,309.04,7669.0,298.5908,300.6034,298.5033,300.4673,7669.0
2022-04-25 12:50:00,308.88,309.11,307.08,307.08,4713.0,300.3117,300.5353,298.5616,298.5616,4713.0
2022-04-25 12:55:00,307.09,307.89,306.81,307.69,9749.0,298.5713,299.3492,298.2991,299.1547,9749.0
2022-04-25 13:00:00,307.81,308.04,306.88,307.49,10015.0,299.2714,299.495,298.3672,298.9602,10015.0
2022-04-25 13:05:00,307.41,308.67,307.34,308.5,2900.0,298.8825,300.1075,298.8144,299.9422,2900.0
2022-04-25 13:10:00,308.68,309.17,308.68,308.8,5728.0,300.1172,300.5936,300.1172,300.2339,5728.0
2022-04-25 13:15:00,308.97,309.44,308.48,308.67,6100.0,300.3992,300.8562,299.9228,300.1075,6100.0
2022-04-25 13:20:00,308.37,308.62,307.92,308.46,5425.0,299.8158,300.0589,299.3783,299.9033,5425.0
2022-04-25 13:25:00,308.6,308.6,307.74,308.41,7950.0,300.0395,300.0395,299.2033,299.8547,7950.0
2022-04-25 13:30:00,307.99,308.7,307.22,307.23,5535.0,299.4464,300.1367,298.6977,298.7075,5535.0
2022-04-25 13:35:00,307.21,307.4,307.02,307.36,9509.0,298.688,298.8727,298.5033,298.8339,9509.0
2022-04-25 13:40:00,307.34,308.07,306.65,306.81,4255.0,298.8144,299.5242,298.1435,298.2991,4255.0
2022-04-25 13:45:00,307.07,307.15,306.41,307.12,7147.0,298.5519,298.6297,297.9102,298.6005,7147.0
2022-04-25 13:50:00,306.9,306.91,305.72,306.53,6656.0,298.3866,298.3963,297.2393,298.0269,6656.0
2022-04-25 13:55:00,306.62,306.81,306.1,306.55,7636.0,298.1144,298.2991,297.6088,298.0463,7636.0
2022-04-25 14:00:00,306.72,307.09,306.2,306.33,4792.0,298.2116,298.5713,297.706,297.8324,4792.0
2022-04-25 14:05:00,306.57,308.31,306.57,308.31,2519.0,298.0658,299.7575,298.0658,299.7575,2519.0
2022-04-25 14:10:00,308.78,309.07,308.14,308.44,2905.0,300.2145,300.4964,299.5922,299.8839,2905.0
2022-04-25 14:15:00,308.77,309.48,308.64,309.34,4334.0,300.2047,300.895,300.0783,300.7589,4334.0
2022-04-25 14:20:00,309.51,310.73,309.51,309.93,6606.0,300.9242,302.1104,300.9242,301.3326,6606.0
2022-04-25 14:25:00,309.8,309.99,309.3,309.8,6514.0,301.2062,301.3909,300.72,301.2062,6514.0
2022-04-25 14:30:00,310.17,310.19,309.64,310.02,3626.0,301.5659,301.5854,301.0506,301.4201,3626.0
2022-04-25 14:35:00,310.13,310.45,310.04,310.4,6542.0,301.527,301.8381,301.4395,301.7895,6542.0
2022-04-25 14:40:00,310.18,312.2,310.04,311.05,69233.0,301.5756,303.5396,301.4395,302.4215,69233.0
2022-04-25 14:45:00,310.95,312.59,310.39,312.36,13991.0,302.3243,303.9188,301.7798,303.6952,13991.0
2022-04-25 14:50:00,312.49,312.59,311.89,312.04,8742.0,303.8215,303.9188,303.2382,303.384,8742.0
2022-04-25 14:55:00,312.13,312.13,310.46,310.47,6675.0,303.4715,303.4715,301.8479,301.8576,6675.0
2022-04-25 15:00:00,310.55,310.82,310.0,310.4,10160.0,301.9354,302.1979,301.4006,301.7895,10160.0
2022-04-25 15:05:00,310.38,311.09,309.86,310.91,8229.0,301.7701,302.4604,301.2645,302.2854,8229.0
2022-04-25 15:10:00,310.97,311.37,310.83,311.08,7937.0,302.3437,302.7326,302.2076,302.4507,7937.0
2022-04-25 15:15:00,311.43,312.17,311.28,312.06,3757.0,302.791,303.5104,302.6451,303.4035,3757.0
2022-04-25 15:20:00,312.02,314.25,312.02,314.0,9296.0,303.3646,305.5327,303.3646,305.2897,9296.0
2022-04-25 15:25:00,314.31,314.53,312.94,313.49,6002.0,305.5911,305.805,304.2591,304.7938,6002.0
2022-04-25 15:30:00,313.63,314.29,313.41,314.1,6847.0,304.9299,305.5716,304.716,305.3869,6847.0
2022-04-25 15:35:00,313.95,315.26,313.93,314.81,10344.0,305.241,306.5147,305.2216,306.0772,10344.0
2022-04-25 15:40:00,314.81,314.96,313.75,314.55,6961.0,306.0772,306.223,305.0466,305.8244,6961.0
2022-04-25 15:45:00,314.73,315.02,313.68,313.76,12850.0,305.9994,306.2814,304.9785,305.0563,12850.0
2022-04-25 15:50:00,313.55,314.21,313.01,313.93,22761.0,304.8521,305.4938,304.3271,305.2216,22761.0
2022-04-25 15:55:00,313.93,313.93,313.06,313.36,49628.0,305.2216,305.2216,304.3757,304.6674,49628.0
2022-04-26 09:30:00,309.48,311.85,308.34,310.91,12119.0,300.895,303.1993,299.7867,302.2854,12119.0
2022-04-26 09:35:00,310.21,310.85,309.51,309.87,4191.0,301.6048,302.227,300.9242,301.2742,4191.0
2022-04-26 09:40:00,309.66,309.79,307.47,307.47,4581.0,301.0701,301.1964,298.9408,298.9408,4581.0
2022-04-26 09:45:00,307.44,308.65,307.13,308.65,4861.0,298.9116,300.0881,298.6102,300.0881,4861.0
2022-04-26 09:50:00,308.5,309.3,308.06,308.06,2400.0,299.9422,300.72,299.5144,299.5144,2400.0
2022-04-26 09:55:00,308.43,309.14,308.17,309.0,3885.0,299.8742,300.5645,299.6214,300.4284,3885.0
2022-04-26 10:00:00,309.0,309.74,308.86,309.69,3680.0,300.4284,301.1478,300.2922,301.0992,3680.0
2022-04-26 10:05:00,310.28,311.91,310.27,311.54,2300.0,301.6729,303.2576,301.6631,302.8979,2300.0
2022-04-26 10:10:00,311.67,311.69,310.83,310.96,4086.0,303.0243,303.0437,302.2076,302.334,4086.0
2022-04-26 10:15:00,310.51,310.51,309.07,309.44,3716.0,301.8965,301.8965,300.4964,300.8562,3716.0
2022-04-26 10:20:00,309.46,310.02,309.06,309.37,5946.0,300.8756,301.4201,300.4867,300.7881,5946.0
2022-04-26 10:25:00,309.43,309.45,308.5,309.31,2439.0,300.8464,300.8659,299.9422,300.7298,2439.0
2022-04-26 10:30:00,309.23,309.23,307.0,307.05,3411.0,300.652,300.652,298.4838,298.5325,3411.0
2022-04-26 10:35:00,307.22,307.48,306.45,306.95,4712.0,298.6977,298.9505,297.9491,298.4352,4712.0
2022-04-26 10:40:00,306.37,306.37,305.86,305.9,2468.0,297.8713,297.8713,297.3755,297.4144,2468.0
2022-04-26 10:45:00,305.85,306.62,305.85,306.56,1221.0,297.3657,298.1144,297.3657,298.056,1221.0
2022-04-26 10:50:00,306.6,306.95,306.32,306.71,2455.0,298.0949,298.4352,297.8227,298.2019,2455.0
2022-04-26 10:55:00,306.56,306.56,306.09,306.27,2900.0,298.056,298.056,297.5991,297.7741,2900.0
2022-04-26 11:00:00,306.46,306.46,304.83,305.11,7306.0,297.9588,297.9588,296.374,296.6463,7306.0
2022-04-26 11:05:00,305.05,305.32,304.71,305.32,4752.0,296.5879,296.8504,296.2574,296.8504,4752.0
2022-04-26 11:10:00,305.1,306.15,304.61,306.15,3767.0,296.6365,297.6574,296.1601,297.6574,3767.0
2022-04-26 11:15:00,306.11,306.11,305.52,305.52,2522.0,297.6185,297.6185,297.0449,297.0449,2522.0
2022-04-26 11:20:00,305.51,306.49,305.32,306.06,9649.0,297.0352,297.988,296.8504,297.5699,9649.0
2022-04-26 11:25:00,306.3,306.86,306.3,306.85,3362.0,297.8033,298.3477,297.8033,298.338,3362.0
2022-04-26 11:30:00,306.73,307.68,306.67,307.57,3003.0,298.2213,299.145,298.163,299.038,3003.0
2022-04-26 11:35:00,307.14,307.14,305.73,306.67,1800.0,298.62,298.62,297.2491,298.163,1800.0
2022-04-26 11:40:00,306.37,307.82,306.0,307.06,6371.0,297.8713,299.2811,297.5116,298.5422,6371.0
2022-04-26 11:45:00,307.57,307.57,306.77,307.0,1406.0,299.038,299.038,298.2602,298.4838,1406.0
2022-04-26 11:50:00,306.72,307.0,306.03,306.03,4545.0,298.2116,298.4838,297.5407,297.5407,4545.0
2022-04-26 11:55:00,305.88,305.89,304.77,304.96,12488.0,297.3949,297.4046,296.3157,296.5004,12488.0
2022-04-26 12:00:00,305.01,305.28,303.78,304.79,26085.0,296.549,296.8116,295.3532,296.3351,26085.0
2022-04-26 12:05:00,304.88,306.09,304.75,306.09,9806.0,296.4226,297.5991,296.2963,297.5991,9806.0
2022-04-26 12:10:00,306.09,306.15,304.81,305.32,15207.0,297.5991,297.6574,296.3546,296.8504,15207.0
2022-04-26 12:15:00,305.37,306.07,305.37,305.69,1984.0,296.8991,297.5796,296.8991,297.2102,1984.0
2022-04-26 12:20:00,305.66,306.22,305.51,305.72,4720.0,297.181,297.7255,297.0352,297.2393,4720.0
2022-04-26 12:25:00,305.98,306.25,305.65,306.14,4334.0,297.4921,297.7546,297.1713,297.6477,4334.0
2022-04-26 12:30:00,305.93,305.93,305.27,305.48,1604.0,297.4435,297.4435,296.8018,297.006,1604.0
2022-04-26 12:35:00,305.96,305.96,305.15,305.45,1675.0,297.4727,297.4727,296.6852,296.9768,1675.0
2022-04-26 12:40:00,305.43,305.9,305.02,305.51,1500.0,296.9574,297.4144,296.5588,297.0352,1500.0
2022-04-26 12:45:00,305.32,305.32,304.25,304.25,8450.0,296.8504,296.8504,295.8101,295.8101,8450.0
2022-04-26 12:50:00,304.23,304.33,303.69,303.89,7682.0,295.7907,295.8879,295.2657,295.4601,7682.0
2022-04-26 12:55:00,303.96,305.34,303.96,305.34,1717.0,295.5282,296.8699,295.5282,296.8699,1717.0
2022-04-26 13:00:00,305.6,305.6,304.04,304.04,900.0,297.1227,297.1227,295.606,295.606,900.0
2022-04-26 13:05:00,304.22,304.66,304.22,304.66,1000.0,295.781,296.2088,295.781,296.2088,1000.0
2022-04-26 13:10:00,304.79,305.13,304.72,304.77,2630.0,296.3351,296.6657,296.2671,296.3157,2630.0
2022-04-26 13:15:00,304.62,304.62,304.5,304.57,803.0,296.1699,296.1699,296.0532,296.1212,803.0
2022-04-26 13:20:00,303.93,304.34,303.67,303.67,1809.0,295.499,295.8976,295.2462,295.2462,1809.0
2022-04-26 13:25:00,303.71,304.21,303.66,304.11,4016.0,295.2851,295.7712,295.2365,295.674,4016.0
2022-04-26 13:30:00,303.97,304.03,303.65,303.65,3053.0,295.5379,295.5962,295.2268,295.2268,3053.0
2022-04-26 13:35:00,303.75,303.75,303.11,303.25,2439.0,295.324,295.324,294.7017,294.8379,2439.0
2022-04-26 13:40:00,303.3,304.47,303.23,304.16,1800.0,294.8865,296.024,294.8184,295.7226,1800.0
2022-04-26 13:45:00,304.29,304.45,303.81,303.89,5141.0,295.849,296.0046,295.3823,295.4601,5141.0
2022-04-26 13:50:00,303.98,303.98,303.38,303.38,1360.0,295.5476,295.5476,294.9643,294.9643,1360.0
2022-04-26 13:55:00,303.44,303.75,303.09,303.43,3000.0,295.0226,295.324,294.6823,295.0129,3000.0
2022-04-26 14:00:00,303.83,303.83,302.78,302.78,4372.0,295.4018,295.4018,294.3809,294.3809,4372.0
2022-04-26 14:05:00,302.99,303.25,302.43,302.43,6986.0,294.5851,294.8379,294.0406,294.0406,6986.0
2022-04-26 14:10:00,302.67,303.5,302.51,303.1,4397.0,294.274,295.0809,294.1184,294.692,4397.0
2022-04-26 14:15:00,302.93,303.56,302.69,302.99,4320.0,294.5267,295.1393,294.2934,294.5851,4320.0
2022-04-26 14:20:00,303.03,304.54,302.85,304.54,3321.0,294.624,296.0921,294.449,296.0921,3321.0
2022-04-26 14:25:00,304.5,304.72,304.08,304.6,1600.0,296.0532,296.2671,295.6448,296.1504,1600.0
2022-04-26 14:30:00,304.86,304.86,303.6,303.88,2300.0,296.4032,296.4032,295.1782,295.4504,2300.0
2022-04-26 14:35:00,303.89,304.41,303.68,303.68,2400.0,295.4601,295.9657,295.2559,295.2559,2400.0
2022-04-26 14:40:00,303.65,303.75,302.55,302.59,4128.0,295.2268,295.324,294.1573,294.1962,4128.0
2022-04-26 14:45:00,302.55,302.55,301.52,302.1,9710.0,294.1573,294.1573,293.1559,293.7198,9710.0
2022-04-26 14:50:00,302.23,303.41,302.21,303.39,4012.0,293.8462,294.9934,293.8267,294.974,4012.0
2022-04-26 14:55:00,303.54,304.61,303.54,304.3,2114.0,295.1198,296.1601,295.1198,295.8587,2114.0
2022-04-26 15:00:00,304.81,304.81,303.93,303.93,3101.0,296.3546,296.3546,295.499,295.499,3101.0
2022-04-26 15:05:00,303.41,303.74,303.22,303.22,3108.0,294.9934,295.3143,294.8087,294.8087,3108.0
2022-04-26 15:10:00,303.59,303.76,302.47,302.49,4467.0,295.1684,295.3337,294.0795,294.0989,4467.0
2022-04-26 15:15:00,302.39,302.58,301.75,301.85,3634.0,294.0017,294.1865,293.3795,293.4767,3634.0
2022-04-26 15:20:00,301.85,302.84,301.84,302.68,2700.0,293.4767,294.4392,293.467,294.2837,2700.0
2022-04-26 15:25:00,302.87,302.87,302.02,302.02,4660.0,294.4684,294.4684,293.642,293.642,4660.0
2022-04-26 15:30:00,302.1,302.19,300.96,301.07,9000.0,293.7198,293.8073,292.6114,292.7183,9000.0
2022-04-26 15:35:00,301.03,301.72,300.74,301.66,5587.0,292.6794,293.3503,292.3975,293.292,5587.0
2022-04-26 15:40:00,301.82,302.89,301.45,302.89,20318.0,293.4475,294.4879,293.0878,294.4879,20318.0
2022-04-26 15:45:00,302.99,303.05,301.84,301.86,18210.0,294.5851,294.6434,293.467,293.4864,18210.0
2022-04-26 15:50:00,302.26,303.25,301.52,302.91,22432.0,293.8753,294.8379,293.1559,294.5073,22432.0
2022-04-26 15:55:00,302.81,303.28,302.17,302.39,50582.0,294.4101,294.867,293.7878,294.0017,50582.0
2022-04-27 09:30:00,301.76,303.74,301.15,301.15,12128.0,293.3892,295.3143,292.7961,292.7961,12128.0
2022-04-27 09:35:00,301.68,302.38,300.09,302.23,12186.0,293.3114,293.992,291.7655,293.8462,12186.0
2022-04-27 09:40:00,302.58,305.5,301.99,305.44,10477.0,294.1865,297.0255,293.6128,296.9671,10477.0
2022-04-27 09:45:00,305.53,307.42,305.42,305.88,5198.0,297.0546,298.8922,296.9477,297.3949,5198.0
2022-04-27 09:50:00,305.87,307.58,305.69,306.1,6305.0,297.3852,299.0478,297.2102,297.6088,6305.0
2022-04-27 09:55:00,306.14,306.56,305.36,306.56,4606.0,297.6477,298.056,296.8893,298.056,4606.0
2022-04-27 10:00:00,306.6,307.24,303.05,303.66,7459.0,298.0949,298.7172,294.6434,295.2365,7459.0
2022-04-27 10:05:00,304.07,304.93,303.54,304.85,4100.0,295.6351,296.4713,295.1198,296.3935,4100.0
2022-04-27 10:10:00,304.89,304.89,303.43,303.81,7776.0,296.4324,296.4324,295.0129,295.3823,7776.0
2022-04-27 10:15:00,303.9,304.7,303.64,304.48,5233.0,295.4698,296.2476,295.217,296.0337,5233.0
2022-04-27 10:20:00,304.2,306.0,304.2,305.29,3316.0,295.7615,297.5116,295.7615,296.8213,3316.0
2022-04-27 10:25:00,305.74,306.41,303.71,303.91,4250.0,297.2588,297.9102,295.2851,295.4796,4250.0
2022-04-27 10:30:00,303.42,304.19,302.06,302.69,11502.0,295.0031,295.7518,293.6809,294.2934,11502.0
2022-04-27 10:35:00,302.51,304.49,302.45,304.49,6245.0,294.1184,296.0435,294.0601,296.0435,6245.0
2022-04-27 10:40:00,304.75,305.42,304.49,305.05,4400.0,296.2963,296.9477,296.0435,296.5879,4400.0
2022-04-27 10:45:00,304.76,305.97,304.66,305.86,3225.0,296.306,297.4824,296.2088,297.3755,3225.0
2022-04-27 10:50:00,305.86,305.86,305.15,305.81,1905.0,297.3755,297.3755,296.6852,297.3269,1905.0
2022-04-27 10:55:00,305.73,306.09,305.45,305.51,2000.0,297.2491,297.5991,296.9768,297.0352,2000.0
2022-04-27 11:00:00,305.62,307.56,305.62,307.37,9110.0,297.1421,299.0283,297.1421,298.8436,9110.0
2022-04-27 11:05:00,307.54,307.6,306.41,306.58,2841.0,299.0089,299.0672,297.9102,298.0755,2841.0
2022-04-27 11:10:00,305.99,306.6,305.84,306.08,2495.0,297.5019,298.0949,297.356,297.5894,2495.0
2022-04-27 11:15:00,306.33,307.88,306.33,307.52,5608.0,297.8324,299.3394,297.8324,298.9894,5608.0
2022-04-27 11:20:00,307.7,307.7,306.6,307.04,2422.0,299.1644,299.1644,298.0949,298.5227,2422.0
2022-04-27 11:25:00,306.8,306.91,306.09,306.48,5034.0,298.2894,298.3963,297.5991,297.9783,5034.0
2022-04-27 11:30:00,306.73,307.57,306.49,307.24,4018.0,298.2213,299.038,297.988,298.7172,4018.0
2022-04-27 11:35:00,307.63,308.56,307.63,308.24,5234.0,299.0964,300.0006,299.0964,299.6894,5234.0
2022-04-27 11:40:00,308.3,309.38,307.69,308.94,5522.0,299.7478,300.7978,299.1547,300.37,5522.0
2022-04-27 11:45:00,309.21,309.86,309.11,309.48,6320.0,300.6325,301.2645,300.5353,300.895,6320.0
2022-04-27 11:50:00,309.46,310.0,308.41,308.42,3335.0,300.8756,301.4006,299.8547,299.8644,3335.0
2022-04-27 11:55:00,308.17,308.96,308.17,308.65,1944.0,299.6214,300.3895,299.6214,300.0881,1944.0
2022-04-27 12:00:00,308.62,309.83,308.41,309.81,2916.0,300.0589,301.2353,299.8547,301.2159,2916.0
2022-04-27 12:05:00,309.69,310.52,309.63,310.18,3249.0,301.0992,301.9062,301.0409,301.5756,3249.0
2022-04-27 12:10:00,310.01,310.19,309.74,309.91,3032.0,301.4103,301.5854,301.1478,301.3131,3032.0
2022-04-27 12:15:00,309.79,309.94,308.71,308.71,2865.0,301.1964,301.3423,300.1464,300.1464,2865.0
2022-04-27 12:20:00,308.95,310.65,308.44,310.47,3269.0,300.3797,302.0326,299.8839,301.8576,3269.0
2022-04-27 12:25:00,310.19,310.59,310.08,310.23,1721.0,301.5854,301.9743,301.4784,301.6242,1721.0
2022-04-27 12:30:00,310.23,310.44,309.51,309.64,1845.0,301.6242,301.8284,300.9242,301.0506,1845.0
2022-04-27 12:35:00,309.74,309.89,308.84,309.89,3720.0,301.1478,301.2937,300.2728,301.2937,3720.0
2022-04-27 12:40:00,309.39,310.12,309.39,309.52,4813.0,300.8075,301.5173,300.8075,300.9339,4813.0
2022-04-27 12:45:00,309.66,309.66,308.84,308.84,2350.0,301.0701,301.0701,300.2728,300.2728,2350.0
2022-04-27 12:50:00,309.0,309.22,308.6,308.77,4205.0,300.4284,300.6423,300.0395,300.2047,4205.0
2022-04-27 12:55:00,308.87,308.87,308.54,308.62,850.0,300.302,300.302,299.9811,300.0589,850.0
2022-04-27 13:00:00,308.93,309.69,307.74,309.25,2320.0,300.3603,301.0992,299.2033,300.6714,2320.0
2022-04-27 13:05:00,309.09,309.09,307.65,307.82,1100.0,300.5159,300.5159,299.1158,299.2811,1100.0
2022-04-27 13:10:00,307.29,307.49,306.76,306.76,1802.0,298.7658,298.9602,298.2505,298.2505,1802.0
2022-04-27 13:15:00,306.98,307.23,306.76,307.06,1572.0,298.4644,298.7075,298.2505,298.5422,1572.0
2022-04-27 13:20:00,306.93,307.67,306.73,306.99,2083.0,298.4158,299.1353,298.2213,298.4741,2083.0
2022-04-27 13:25:00,307.05,307.62,306.48,307.6,2227.0,298.5325,299.0866,297.9783,299.0672,2227.0
2022-04-27 13:30:00,307.88,308.31,307.55,307.99,1300.0,299.3394,299.7575,299.0186,299.4464,1300.0
2022-04-27 13:35:00,308.38,308.38,306.98,307.04,2486.0,299.8256,299.8256,298.4644,298.5227,2486.0
2022-04-27 13:40:00,306.67,307.28,306.61,307.2,2123.0,298.163,298.7561,298.1047,298.6783,2123.0
2022-04-27 13:45:00,307.29,308.45,307.28,308.44,2338.0,298.7658,299.8936,298.7561,299.8839,2338.0
2022-04-27 13:50:00,308.57,308.78,308.51,308.61,791.0,300.0103,300.2145,299.952,300.0492,791.0
2022-04-27 13:55:00,308.19,308.4,307.82,308.09,2917.0,299.6408,299.845,299.2811,299.5436,2917.0
2022-04-27 14:00:00,307.96,307.98,306.96,307.43,3917.0,299.4172,299.4367,298.445,298.9019,3917.0
2022-04-27 14:05:00,307.33,307.86,306.91,307.28,7018.0,298.8047,299.32,298.3963,298.7561,7018.0
2022-04-27 14:10:00,307.18,307.58,306.49,307.57,5913.0,298.6588,299.0478,297.988,299.038,5913.0
2022-04-27 14:15:00,307.45,307.48,306.43,307.03,3292.0,298.9214,298.9505,297.9297,298.513,3292.0
2022-04-27 14:20:00,307.17,308.14,307.11,307.85,1516.0,298.6491,299.5922,298.5908,299.3103,1516.0
2022-04-27 14:25:00,307.55,307.74,307.19,307.36,1987.0,299.0186,299.2033,298.6686,298.8339,1987.0
2022-04-27 14:30:00,307.36,308.05,307.15,307.97,3046.0,298.8339,299.5047,298.6297,299.4269,3046.0
2022-04-27 14:35:00,307.81,307.81,306.17,307.66,2970.0,299.2714,299.2714,297.6769,299.1255,2970.0
2022-04-27 14:40:00,307.62,309.32,307.42,309.09,5240.0,299.0866,300.7395,298.8922,300.5159,5240.0
2022-04-27 14:45:00,309.32,309.7,308.56,309.07,17155.0,300.7395,301.1089,300.0006,300.4964,17155.0
2022-04-27 14:50:00,309.07,309.12,308.13,308.34,8530.0,300.4964,300.545,299.5825,299.7867,8530.0
2022-04-27 14:55:00,308.38,308.45,307.25,307.7,8336.0,299.8256,299.8936,298.7269,299.1644,8336.0
2022-04-27 15:00:00,307.61,308.05,307.17,307.23,6142.0,299.0769,299.5047,298.6491,298.7075,6142.0
2022-04-27 15:05:00,307.15,307.74,306.84,307.36,6312.0,298.6297,299.2033,298.3283,298.8339,6312.0
2022-04-27 15:10:00,307.12,307.86,307.02,307.86,9681.0,298.6005,299.32,298.5033,299.32,9681.0
2022-04-27 15:15:00,307.94,308.4,307.35,307.6,10002.0,299.3978,299.845,298.8241,299.0672,10002.0
2022-04-27 15:20:00,307.72,307.9,307.11,307.86,13734.0,299.1839,299.3589,298.5908,299.32,13734.0
2022-04-27 15:25:00,307.85,308.58,307.84,308.34,10119.0,299.3103,300.02,299.3005,299.7867,10119.0
2022-04-27 15:30:00,308.33,309.22,308.2,308.67,14977.0,299.7769,300.6423,299.6506,300.1075,14977.0
2022-04-27 15:35:00,308.76,309.02,307.69,307.94,12581.0,300.195,300.4478,299.1547,299.3978,12581.0
2022-04-27 15:40:00,308.15,308.97,307.86,308.84,13259.0,299.6019,300.3992,299.32,300.2728,13259.0
2022-04-27 15:45:00,308.94,309.31,308.56,308.97,23670.0,300.37,300.7298,300.0006,300.3992,23670.0
2022-04-27 15:50:00,308.77,308.93,307.41,308.73,38760.0,300.2047,300.3603,298.8825,300.1659,38760.0
2022-04-27 15:55:00,308.71,309.85,307.91,308.96,70161.0,300.1464,301.2548,299.3686,300.3895,70161.0
2022-04-28 09:30:00,321.45,321.45,312.37,314.46,48932.0,312.533,312.533,303.7049,305.7369,48932.0
2022-04-28 09:35:00,314.46,315.34,311.8,313.76,29275.0,305.7369,306.5925,303.1507,305.0563,29275.0
2022-04-28 09:40:00,314.0,317.11,313.96,316.21,21583.0,305.2897,308.3134,305.2508,307.4384,21583.0
2022-04-28 09:45:00,315.99,317.49,315.66,317.36,11131.0,307.2245,308.6828,306.9036,308.5565,11131.0
2022-04-28 09:50:00,317.2,317.35,315.54,316.5,9650.0,308.4009,308.5467,306.7869,307.7203,9650.0
2022-04-28 09:55:00,316.08,317.79,315.76,315.91,19503.0,307.312,308.9745,307.0008,307.1467,19503.0
2022-04-28 10:00:00,316.0,316.0,312.12,312.58,23507.0,307.2342,307.2342,303.4618,303.9091,23507.0
2022-04-28 10:05:00,312.12,312.12,310.49,310.5,5854.0,303.4618,303.4618,301.877,301.8868,5854.0
2022-04-28 10:10:00,310.08,310.08,307.84,309.9,14768.0,301.4784,301.4784,299.3005,301.3034,14768.0
2022-04-28 10:15:00,310.13,310.43,309.2,309.46,5327.0,301.527,301.8187,300.6228,300.8756,5327.0
2022-04-28 10:20:00,309.11,309.82,308.39,309.04,7045.0,300.5353,301.2256,299.8353,300.4673,7045.0
2022-04-28 10:25:00,308.92,309.19,307.92,308.93,16997.0,300.3506,300.6131,299.3783,300.3603,16997.0
2022-04-28 10:30:00,308.95,309.43,308.54,308.93,11813.0,300.3797,300.8464,299.9811,300.3603,11813.0
2022-04-28 10:35:00,308.76,309.85,308.04,308.05,4800.0,300.195,301.2548,299.495,299.5047,4800.0
2022-04-28 10:40:00,307.68,307.68,306.01,306.37,5350.0,299.145,299.145,297.5213,297.8713,5350.0
2022-04-28 10:45:00,306.53,308.43,306.52,306.91,4570.0,298.0269,299.8742,298.0172,298.3963,4570.0
2022-04-28 10:50:00,306.49,306.53,305.58,306.31,3885.0,297.988,298.0269,297.1032,297.813,3885.0
2022-04-28 10:55:00,305.8,307.15,305.8,306.22,4501.0,297.3171,298.6297,297.3171,297.7255,4501.0
2022-04-28 11:00:00,306.63,309.56,306.32,309.28,9968.0,298.1241,300.9728,297.8227,300.7006,9968.0
2022-04-28 11:05:00,309.57,313.87,309.57,310.74,35867.0,300.9825,305.1633,300.9825,302.1201,35867.0
2022-04-28 11:10:00,311.34,311.56,310.52,311.55,4437.0,302.7034,302.9173,301.9062,302.9076,4437.0
2022-04-28 11:15:00,311.67,313.99,311.66,313.7,8775.0,303.0243,305.2799,303.0146,304.998,8775.0
2022-04-28 11:20:00,313.64,316.93,313.64,316.61,16067.0,304.9396,308.1384,304.9396,307.8273,16067.0
2022-04-28 11:25:00,316.36,316.57,314.85,315.09,5763.0,307.5842,307.7884,306.1161,306.3494,5763.0
2022-04-28 11:30:00,314.43,314.43,312.72,312.86,5740.0,305.7077,305.7077,304.0452,304.1813,5740.0
2022-04-28 11:35:00,313.3,314.67,313.07,313.69,6273.0,304.6091,305.9411,304.3855,304.9883,6273.0
2022-04-28 11:40:00,313.64,314.67,313.64,314.63,5845.0,304.9396,305.9411,304.9396,305.9022,5845.0
2022-04-28 11:45:00,314.47,314.88,314.33,314.59,1600.0,305.7466,306.1453,305.6105,305.8633,1600.0
2022-04-28 11:50:00,314.88,316.31,314.59,316.31,2305.0,306.1453,307.5356,305.8633,307.5356,2305.0
2022-04-28 11:55:00,315.82,315.96,314.86,314.87,4657.0,307.0592,307.1953,306.1258,306.1355,4657.0
2022-04-28 12:00:00,314.76,316.47,314.41,315.75,4116.0,306.0286,307.6911,305.6883,306.9911,4116.0
2022-04-28 12:05:00,315.14,315.56,314.61,315.56,3358.0,306.398,306.8064,305.8827,306.8064,3358.0
2022-04-28 12:10:00,315.71,316.8,315.71,316.49,15693.0,306.9522,308.012,306.9522,307.7106,15693.0
2022-04-28 12:15:00,316.57,318.88,316.5,318.88,5590.0,307.7884,310.0343,307.7203,310.0343,5590.0
2022-04-28 12:20:00,319.14,320.94,319.14,319.22,9831.0,310.2871,312.0371,310.2871,310.3649,9831.0
2022-04-28 12:25:00,319.48,319.5,318.2,318.68,15026.0,310.6176,310.6371,309.3732,309.8398,15026.0
2022-04-28 12:30:00,319.09,319.5,318.47,319.05,6799.0,310.2385,310.6371,309.6357,310.1996,6799.0
2022-04-28 12:35:00,319.17,319.5,318.9,318.9,4208.0,310.3162,310.6371,310.0537,310.0537,4208.0
2022-04-28 12:40:00,318.62,321.59,318.61,321.1,9199.0,309.7815,312.6691,309.7718,312.1927,9199.0
2022-04-28 12:45:00,321.68,323.49,321.68,322.45,5416.0,312.7566,314.5164,312.7566,313.5053,5416.0
2022-04-28 12:50:00,322.58,322.59,321.71,321.83,6110.0,313.6317,313.6414,312.7858,312.9025,6110.0
2022-04-28 12:55:00,322.01,324.0,321.91,323.25,6729.0,313.0775,315.0123,312.9802,314.2831,6729.0
2022-04-28 13:00:00,323.66,323.66,322.65,322.65,2588.0,314.6817,314.6817,313.6997,313.6997,2588.0
2022-04-28 13:05:00,322.61,322.64,321.85,321.86,3078.0,313.6608,313.69,312.9219,312.9316,3078.0
2022-04-28 13:10:00,322.26,323.33,322.17,323.33,2950.0,313.3205,314.3608,313.233,314.3608,2950.0
2022-04-28 13:15:00,323.21,323.29,322.41,322.85,4028.0,314.2442,314.322,313.4664,313.8942,4028.0
2022-04-28 13:20:00,322.55,322.66,321.46,321.97,4993.0,313.6025,313.7094,312.5427,313.0386,4993.0
2022-04-28 13:25:00,322.19,322.83,322.19,322.35,2300.0,313.2525,313.8747,313.2525,313.408,2300.0
2022-04-28 13:30:00,322.06,322.34,321.68,322.0,3449.0,313.1261,313.3983,312.7566,313.0677,3449.0
2022-04-28 13:35:00,321.9,322.74,321.85,322.74,6200.0,312.9705,313.7872,312.9219,313.7872,6200.0
2022-04-28 13:40:00,322.87,322.87,321.84,322.38,2235.0,313.9136,313.9136,312.9122,313.4372,2235.0
2022-04-28 13:45:00,322.03,322.52,321.83,321.92,4298.0,313.0969,313.5733,312.9025,312.99,4298.0
2022-04-28 13:50:00,322.12,322.37,320.77,321.38,2867.0,313.1844,313.4275,311.8719,312.4649,2867.0
2022-04-28 13:55:00,321.13,321.74,320.93,321.73,5154.0,312.2219,312.815,312.0274,312.8052,5154.0
2022-04-28 14:00:00,321.86,322.5,321.21,321.46,2592.0,312.9316,313.5539,312.2997,312.5427,2592.0
2022-04-28 14:05:00,321.5,321.5,320.5,320.5,1500.0,312.5816,312.5816,311.6094,311.6094,1500.0
2022-04-28 14:10:00,320.49,320.96,319.89,320.0,4681.0,311.5996,312.0566,311.0163,311.1232,4681.0
2022-04-28 14:15:00,319.99,320.4,319.76,320.25,2540.0,311.1135,311.5121,310.8899,311.3663,2540.0
2022-04-28 14:20:00,320.19,320.26,319.29,319.83,7039.0,311.308,311.376,310.4329,310.9579,7039.0
2022-04-28 14:25:00,319.82,320.42,319.8,320.07,3875.0,310.9482,311.5316,310.9288,311.1913,3875.0
2022-04-28 14:30:00,320.54,321.55,320.24,321.25,3711.0,311.6482,312.6302,311.3566,312.3385,3711.0
2022-04-28 14:35:00,321.13,321.82,321.0,321.54,3363.0,312.2219,312.8927,312.0955,312.6205,3363.0
2022-04-28 14:40:00,321.75,323.36,321.7,323.24,11268.0,312.8247,314.39,312.7761,314.2733,11268.0
2022-04-28 14:45:00,323.21,323.58,323.06,323.3,3544.0,314.2442,314.6039,314.0983,314.3317,3544.0
2022-04-28 14:50:00,323.33,323.8,323.3,323.51,3983.0,314.3608,314.8178,314.3317,314.5359,3983.0
2022-04-28 14:55:00,323.26,323.66,322.79,323.57,7446.0,314.2928,314.6817,313.8358,314.5942,7446.0
2022-04-28 15:00:00,323.17,323.17,322.59,322.67,2301.0,314.2053,314.2053,313.6414,313.7192,2301.0
2022-04-28 15:05:00,322.52,322.52,321.83,322.43,2563.0,313.5733,313.5733,312.9025,313.4858,2563.0
2022-04-28 15:10:00,322.4,322.52,321.53,321.83,3794.0,313.4566,313.5733,312.6108,312.9025,3794.0
2022-04-28 15:15:00,321.67,322.39,321.66,322.26,10847.0,312.7469,313.4469,312.7372,313.3205,10847.0
2022-04-28 15:20:00,322.19,322.38,321.84,322.27,3871.0,313.2525,313.4372,312.9122,313.3303,3871.0
2022-04-28 15:25:00,322.27,322.28,321.17,321.31,5344.0,313.3303,313.34,312.2608,312.3969,5344.0
2022-04-28 15:30:00,321.23,321.6,320.67,320.72,9301.0,312.3191,312.6788,311.7746,311.8232,9301.0
2022-04-28 15:35:00,320.8,320.84,318.91,319.51,14685.0,311.901,311.9399,310.0635,310.6468,14685.0
2022-04-28 15:40:00,320.0,320.63,318.82,318.82,20548.0,311.1232,311.7357,309.976,309.976,20548.0
2022-04-28 15:45:00,318.75,319.75,318.57,318.93,15787.0,309.9079,310.8802,309.7329,310.0829,15787.0
2022-04-28 15:50:00,318.83,318.97,318.33,318.83,23404.0,309.9857,310.1218,309.4995,309.9857,23404.0
2022-04-28 15:55:00,318.72,318.95,318.15,318.26,50256.0,309.8787,310.1023,309.3245,309.4315,50256.0
2022-04-29 09:30:00,317.82,319.82,317.12,319.82,10796.0,309.0037,310.9482,308.3231,310.9482,10796.0
2022-04-29 09:35:00,318.84,319.08,317.07,318.7,4764.0,309.9954,310.2287,308.2745,309.8593,4764.0
2022-04-29 09:40:00,318.19,319.4,317.19,317.19,4032.0,309.3634,310.5399,308.3912,308.3912,4032.0
2022-04-29 09:45:00,317.84,318.45,316.45,316.45,3880.0,309.0231,309.6162,307.6717,307.6717,3880.0
2022-04-29 09:50:00,316.15,317.05,315.36,317.05,6282.0,307.38,308.2551,306.6119,308.2551,6282.0
2022-04-29 09:55:00,317.51,320.57,317.51,319.89,4374.0,308.7023,311.6774,308.7023,311.0163,4374.0
2022-04-29 10:00:00,320.12,320.3,318.35,320.05,4903.0,311.2399,311.4149,309.519,311.1718,4903.0
2022-04-29 10:05:00,319.71,319.81,318.51,319.0,2585.0,310.8413,310.9385,309.6746,310.151,2585.0
2022-04-29 10:10:00,319.15,319.15,317.18,317.62,10791.0,310.2968,310.2968,308.3814,308.8092,10791.0
2022-04-29 10:15:00,317.56,318.02,315.48,315.48,4512.0,308.7509,309.1981,306.7286,306.7286,4512.0
2022-04-29 10:20:00,315.43,315.93,315.26,315.57,4001.0,306.68,307.1661,306.5147,306.8161,4001.0
2022-04-29 10:25:00,315.88,315.88,314.91,315.8,3880.0,307.1175,307.1175,306.1744,307.0397,3880.0
2022-04-29 10:30:00,315.97,317.49,315.97,317.19,2320.0,307.205,308.6828,307.205,308.3912,2320.0
2022-04-29 10:35:00,316.69,316.69,316.03,316.6,2063.0,307.905,307.905,307.2633,307.8175,2063.0
2022-04-29 10:40:00,316.65,316.78,315.98,316.6,1540.0,307.8662,307.9925,307.2147,307.8175,1540.0
2022-04-29 10:45:00,316.36,316.38,315.53,315.78,2508.0,307.5842,307.6036,306.7772,307.0203,2508.0
2022-04-29 10:50:00,315.78,316.53,315.71,316.53,2161.0,307.0203,307.7495,306.9522,307.7495,2161.0
2022-04-29 10:55:00,316.61,317.99,316.24,317.93,2610.0,307.8273,309.169,307.4675,309.1106,2610.0
2022-04-29 11:00:00,317.85,319.27,317.79,319.27,2460.0,309.0329,310.4135,308.9745,310.4135,2460.0
2022-04-29 11:05:00,319.6,319.65,317.92,318.36,5241.0,310.7343,310.7829,309.1009,309.5287,5241.0
2022-04-29 11:10:00,318.48,319.0,317.86,318.18,2586.0,309.6454,310.151,309.0426,309.3537,2586.0
2022-04-29 11:15:00,317.99,317.99,317.26,317.26,1826.0,309.169,309.169,308.4592,308.4592,1826.0
2022-04-29 11:20:00,317.64,318.0,317.33,317.67,1301.0,308.8287,309.1787,308.5273,308.8579,1301.0
2022-04-29 11:25:00,317.81,317.81,316.93,317.72,2511.0,308.994,308.994,308.1384,308.9065,2511.0
2022-04-29 11:30:00,317.84,319.94,317.79,319.5,6120.0,309.0231,311.0649,308.9745,310.6371,6120.0
2022-04-29 11:35:00,319.37,319.84,319.37,319.84,1300.0,310.5107,310.9677,310.5107,310.9677,1300.0
2022-04-29 11:40:00,320.25,320.73,320.07,320.07,3086.0,311.3663,311.833,311.1913,311.1913,3086.0
2022-04-29 11:45:00,320.67,321.12,319.63,319.99,3902.0,311.7746,312.2122,310.7635,311.1135,3902.0
2022-04-29 11:50:00,319.39,319.73,319.24,319.54,1740.0,310.5301,310.8607,310.3843,310.676,1740.0
2022-04-29 11:55:00,319.55,319.55,319.0,319.21,1418.0,310.6857,310.6857,310.151,310.3551,1418.0
2022-04-29 12:00:00,319.2,319.2,318.18,318.62,2568.0,310.3454,310.3454,309.3537,309.7815,2568.0
2022-04-29 12:05:00,318.57,318.57,318.09,318.4,2309.0,309.7329,309.7329,309.2662,309.5676,2309.0
2022-04-29 12:10:00,318.71,319.04,318.71,319.04,2905.0,309.869,310.1899,309.869,310.1899,2905.0
2022-04-29 12:15:00,319.0,319.09,318.83,318.91,1060.0,310.151,310.2385,309.9857,310.0635,1060.0
2022-04-29 12:20:00,319.04,319.04,318.23,318.63,7373.0,310.1899,310.1899,309.4023,309.7912,7373.0
2022-04-29 12:25:00,318.69,318.77,317.78,317.82,2792.0,309.8496,309.9273,308.9648,309.0037,2792.0
2022-04-29 12:30:00,317.82,318.09,317.62,317.88,3099.0,309.0037,309.2662,308.8092,309.062,3099.0
2022-04-29 12:35:00,317.99,318.14,317.77,318.13,1811.0,309.169,309.3148,308.9551,309.3051,1811.0
2022-04-29 12:40:00,318.01,318.01,317.34,317.34,1182.0,309.1884,309.1884,308.537,308.537,1182.0
2022-04-29 12:45:00,317.13,317.94,317.06,317.91,4178.0,308.3328,309.1204,308.2648,309.0912,4178.0
2022-04-29 12:50:00,317.48,317.48,316.83,316.9,1000.0,308.6731,308.6731,308.0412,308.1092,1000.0
2022-04-29 12:55:00,317.04,317.69,317.04,317.56,2729.0,308.2453,308.8773,308.2453,308.7509,2729.0
2022-04-29 13:00:00,317.56,317.78,317.2,317.78,2901.0,308.7509,308.9648,308.4009,308.9648,2901.0
2022-04-29 13:05:00,317.83,317.83,316.86,316.98,1979.0,309.0134,309.0134,308.0703,308.187,1979.0
2022-04-29 13:10:00,316.87,318.0,316.68,318.0,3816.0,308.08,309.1787,307.8953,309.1787,3816.0
2022-04-29 13:15:00,317.9,317.9,317.59,317.74,2301.0,309.0815,309.0815,308.7801,308.9259,2301.0
2022-04-29 13:20:00,317.97,318.83,317.8,318.83,3522.0,309.1495,309.9857,308.9842,309.9857,3522.0
2022-04-29 13:25:00,318.7,319.41,318.7,319.06,4311.0,309.8593,310.5496,309.8593,310.2093,4311.0
2022-04-29 13:30:00,318.86,319.46,318.62,318.8,4418.0,310.0148,310.5982,309.7815,309.9565,4418.0
2022-04-29 13:35:00,319.12,319.32,318.82,318.86,3486.0,310.2676,310.4621,309.976,310.0148,3486.0
2022-04-29 13:40:00,319.0,319.11,318.3,318.59,6879.0,310.151,310.2579,309.4704,309.7523,6879.0
2022-04-29 13:45:00,318.44,318.47,317.81,317.96,3250.0,309.6065,309.6357,308.994,309.1398,3250.0
2022-04-29 13:50:00,317.89,318.1,317.82,317.92,1491.0,309.0718,309.2759,309.0037,309.1009,1491.0
2022-04-29 13:55:00,317.8,318.45,317.8,318.19,5264.0,308.9842,309.6162,308.9842,309.3634,5264.0
2022-04-29 14:00:00,318.0,318.78,317.7,318.53,5228.0,309.1787,309.9371,308.887,309.694,5228.0
2022-04-29 14:05:00,318.6,318.8,318.3,318.39,4827.0,309.7621,309.9565,309.4704,309.5579,4827.0
2022-04-29 14:10:00,318.16,318.65,317.98,318.31,3773.0,309.3343,309.8107,309.1593,309.4801,3773.0
2022-04-29 14:15:00,318.42,318.99,317.71,317.72,5574.0,309.5871,310.1412,308.8967,308.9065,5574.0
2022-04-29 14:20:00,317.69,318.25,317.5,318.1,4226.0,308.8773,309.4218,308.6926,309.2759,4226.0
2022-04-29 14:25:00,318.26,318.49,318.08,318.38,2485.0,309.4315,309.6551,309.2565,309.5482,2485.0
2022-04-29 14:30:00,318.37,318.67,318.16,318.3,2980.0,309.5384,309.8301,309.3343,309.4704,2980.0
2022-04-29 14:35:00,318.42,318.44,317.73,317.79,3202.0,309.5871,309.6065,308.9162,308.9745,3202.0
2022-04-29 14:40:00,317.87,318.34,317.69,317.7,8179.0,309.0523,309.5093,308.8773,308.887,8179.0
2022-04-29 14:45:00,317.74,317.74,316.47,316.73,5108.0,308.9259,308.9259,307.6911,307.9439,5108.0
2022-04-29 14:50:00,316.56,316.98,316.55,316.75,5229.0,307.7786,308.187,307.7689,307.9634,5229.0
2022-04-29 14:55:00,316.73,317.7,316.72,317.53,5824.0,307.9439,308.887,307.9342,308.7217,5824.0
2022-04-29 15:00:00,317.35,317.4,317.07,317.21,14672.0,308.5467,308.5953,308.2745,308.4106,14672.0
2022-04-29 15:05:00,317.14,317.72,317.0,317.71,13152.0,308.3426,308.9065,308.2064,308.8967,13152.0
2022-04-29 15:10:00,317.67,317.72,316.76,316.76,8270.0,308.8579,308.9065,307.9731,307.9731,8270.0
2022-04-29 15:15:00,316.99,318.06,316.91,318.0,14506.0,308.1967,309.237,308.1189,309.1787,14506.0
2022-04-29 15:20:00,318.12,318.27,317.58,318.24,5606.0,309.2954,309.4412,308.7704,309.412,5606.0
2022-04-29 15:25:00,318.14,319.02,318.0,318.0,6723.0,309.3148,310.1704,309.1787,309.1787,6723.0
2022-04-29 15:30:00,317.98,318.47,317.5,318.0,12425.0,309.1593,309.6357,308.6926,309.1787,12425.0
2022-04-29 15:35:00,318.0,318.25,317.5,317.99,7409.0,309.1787,309.4218,308.6926,309.169,7409.0
2022-04-29 15:40:00,318.3,318.45,317.5,317.62,5814.0,309.4704,309.6162,308.6926,308.8092,5814.0
2022-04-29 15:45:00,317.6,317.8,316.35,316.49,20816.0,308.7898,308.9842,307.5745,307.7106,20816.0
2022-04-29 15:50:00,316.41,316.41,315.26,315.72,19615.0,307.6328,307.6328,306.5147,306.9619,19615.0
2022-04-29 15:55:00,315.57,316.91,315.42,316.91,94834.0,306.8161,308.1189,306.6703,308.1189,94834.0
2022-05-02 09:30:00,316.08,316.8,314.57,315.0,16484.0,307.312,308.012,305.8438,306.2619,16484.0
2022-05-02 09:35:00,315.4,316.02,313.11,314.19,6281.0,306.6508,307.2536,304.4243,305.4744,6281.0
2022-05-02 09:40:00,314.18,315.72,312.56,314.01,21340.0,305.4647,306.9619,303.8896,305.2994,21340.0
2022-05-02 09:45:00,314.32,314.95,312.84,313.11,7035.0,305.6008,306.2133,304.1618,304.4243,7035.0
2022-05-02 09:50:00,312.6,314.75,312.44,314.48,8824.0,303.9285,306.0189,303.7729,305.7563,8824.0
2022-05-02 09:55:00,314.43,315.36,313.79,314.27,10881.0,305.7077,306.6119,305.0855,305.5522,10881.0
2022-05-02 10:00:00,314.19,314.19,311.4,311.47,6508.0,305.4744,305.4744,302.7618,302.8298,6508.0
2022-05-02 10:05:00,311.53,311.53,308.03,308.53,22509.0,302.8882,302.8882,299.4853,299.9714,22509.0
2022-05-02 10:10:00,308.77,308.77,306.87,307.15,20231.0,300.2047,300.2047,298.3574,298.6297,20231.0
2022-05-02 10:15:00,306.95,306.95,304.75,305.16,13021.0,298.4352,298.4352,296.2963,296.6949,13021.0
2022-05-02 10:20:00,305.22,305.55,304.08,305.35,14758.0,296.7532,297.0741,295.6448,296.8796,14758.0
2022-05-02 10:25:00,305.16,305.88,304.41,305.59,17005.0,296.6949,297.3949,295.9657,297.113,17005.0
2022-05-02 10:30:00,306.0,307.82,306.0,307.39,6519.0,297.5116,299.2811,297.5116,298.863,6519.0
2022-05-02 10:35:00,307.25,307.49,305.67,306.31,15527.0,298.7269,298.9602,297.1907,297.813,15527.0
2022-05-02 10:40:00,306.71,308.0,306.58,306.91,8582.0,298.2019,299.4561,298.0755,298.3963,8582.0
2022-05-02 10:45:00,306.87,307.14,305.93,306.05,6239.0,298.3574,298.62,297.4435,297.5602,6239.0
2022-05-02 10:50:00,306.18,307.52,305.99,307.08,13529.0,297.6866,298.9894,297.5019,298.5616,13529.0
2022-05-02 10:55:00,306.87,307.58,306.24,306.57,3603.0,298.3574,299.0478,297.7449,298.0658,3603.0
2022-05-02 11:00:00,306.12,306.31,305.47,305.56,8544.0,297.6283,297.813,296.9963,297.0838,8544.0
2022-05-02 11:05:00,305.87,306.4,305.32,306.29,8240.0,297.3852,297.9005,296.8504,297.7935,8240.0
2022-05-02 11:10:00,306.07,307.08,306.07,306.71,12073.0,297.5796,298.5616,297.5796,298.2019,12073.0
2022-05-02 11:15:00,306.71,306.85,305.5,305.55,30982.0,298.2019,298.338,297.0255,297.0741,30982.0
2022-05-02 11:20:00,305.46,305.48,304.75,305.35,5032.0,296.9866,297.006,296.2963,296.8796,5032.0
2022-05-02 11:25:00,305.14,305.7,304.71,305.08,7104.0,296.6754,297.2199,296.2574,296.6171,7104.0
2022-05-02 11:30:00,305.39,306.01,304.53,305.97,6845.0,296.9185,297.5213,296.0824,297.4824,6845.0
2022-05-02 11:35:00,305.79,306.57,305.18,305.18,3891.0,297.3074,298.0658,296.7143,296.7143,3891.0
2022-05-02 11:40:00,305.0,305.05,304.34,304.71,17422.0,296.5393,296.5879,295.8976,296.2574,17422.0
2022-05-02 11:45:00,304.84,305.79,304.76,305.12,6298.0,296.3838,297.3074,296.306,296.656,6298.0
2022-05-02 11:50:00,304.96,305.88,304.73,305.56,4132.0,296.5004,297.3949,296.2768,297.0838,4132.0
2022-05-02 11:55:00,305.7,307.0,305.3,306.9,10629.0,297.2199,298.4838,296.831,298.3866,10629.0
2022-05-02 12:00:00,306.88,307.11,305.83,306.31,7438.0,298.3672,298.5908,297.3463,297.813,7438.0
2022-05-02 12:05:00,306.27,306.67,306.11,306.58,4120.0,297.7741,298.163,297.6185,298.0755,4120.0
2022-05-02 12:10:00,306.76,307.19,306.66,307.19,3368.0,298.2505,298.6686,298.1533,298.6686,3368.0
2022-05-02 12:15:00,307.22,308.75,307.14,308.59,4337.0,298.6977,300.1853,298.62,300.0297,4337.0
2022-05-02 12:20:00,308.94,309.11,308.63,308.74,3300.0,300.37,300.5353,300.0686,300.1756,3300.0
2022-05-02 12:25:00,309.1,309.11,307.81,308.29,3624.0,300.5256,300.5353,299.2714,299.7381,3624.0
2022-05-02 12:30:00,308.28,308.86,307.72,308.6,4354.0,299.7283,300.2922,299.1839,300.0395,4354.0
2022-05-02 12:35:00,308.0,308.34,307.84,307.84,938.0,299.4561,299.7867,299.3005,299.3005,938.0
2022-05-02 12:40:00,308.37,308.37,307.41,307.41,776.0,299.8158,299.8158,298.8825,298.8825,776.0
2022-05-02 12:45:00,306.92,306.93,306.31,306.49,1950.0,298.4061,298.4158,297.813,297.988,1950.0
2022-05-02 12:50:00,306.61,306.7,306.2,306.29,5772.0,298.1047,298.1922,297.706,297.7935,5772.0
2022-05-02 12:55:00,306.0,306.71,305.38,305.6,4664.0,297.5116,298.2019,296.9088,297.1227,4664.0
2022-05-02 13:00:00,305.74,306.1,305.43,305.74,6045.0,297.2588,297.6088,296.9574,297.2588,6045.0
2022-05-02 13:05:00,306.12,306.43,305.59,306.16,4637.0,297.6283,297.9297,297.113,297.6671,4637.0
2022-05-02 13:10:00,306.0,306.59,305.37,305.82,12449.0,297.5116,298.0852,296.8991,297.3366,12449.0
2022-05-02 13:15:00,305.72,305.76,305.03,305.03,2623.0,297.2393,297.2782,296.5685,296.5685,2623.0
2022-05-02 13:20:00,305.0,305.0,304.49,304.71,3882.0,296.5393,296.5393,296.0435,296.2574,3882.0
2022-05-02 13:25:00,304.73,304.97,304.34,304.74,4847.0,296.2768,296.5102,295.8976,296.2865,4847.0
2022-05-02 13:30:00,304.78,305.18,304.25,304.62,6102.0,296.3254,296.7143,295.8101,296.1699,6102.0
2022-05-02 13:35:00,304.38,304.54,303.62,303.62,5625.0,295.9365,296.0921,295.1976,295.1976,5625.0
2022-05-02 13:40:00,303.85,303.85,302.41,302.42,4376.0,295.4212,295.4212,294.0212,294.0309,4376.0
2022-05-02 13:45:00,302.54,302.64,301.18,301.37,7116.0,294.1476,294.2448,292.8253,293.01,7116.0
2022-05-02 13:50:00,301.38,302.1,301.38,301.61,5098.0,293.0197,293.7198,293.0197,293.2434,5098.0
2022-05-02 13:55:00,301.62,301.94,301.27,301.61,5130.0,293.2531,293.5642,292.9128,293.2434,5130.0
2022-05-02 14:00:00,301.62,302.63,301.54,302.63,6531.0,293.2531,294.2351,293.1753,294.2351,6531.0
2022-05-02 14:05:00,302.53,302.75,301.2,301.2,3339.0,294.1378,294.3517,292.8447,292.8447,3339.0
2022-05-02 14:10:00,301.22,301.44,299.08,299.08,9611.0,292.8642,293.0781,290.7835,290.7835,9611.0
2022-05-02 14:15:00,299.31,299.88,299.04,299.57,9561.0,291.0072,291.5613,290.7447,291.2599,9561.0
2022-05-02 14:20:00,299.55,299.6,298.86,298.95,12050.0,291.2405,291.2891,290.5696,290.6571,12050.0
2022-05-02 14:25:00,298.83,299.06,298.32,298.74,5300.0,290.5405,290.7641,290.0446,290.453,5300.0
2022-05-02 14:30:00,298.59,298.65,298.03,298.19,5121.0,290.3071,290.3655,289.7627,289.9182,5121.0
2022-05-02 14:35:00,297.95,297.98,297.52,297.78,4339.0,289.6849,289.7141,289.2668,289.5196,4339.0
2022-05-02 14:40:00,297.44,297.53,296.76,297.23,11890.0,289.189,289.2765,288.5279,288.9849,11890.0
2022-05-02 14:45:00,297.23,298.4,297.18,298.33,7211.0,288.9849,290.1224,288.9362,290.0543,7211.0
2022-05-02 14:50:00,298.16,299.69,297.72,299.09,7070.0,289.8891,291.3766,289.4613,290.7933,7070.0
2022-05-02 14:55:00,299.0,299.0,297.85,298.4,7631.0,290.7058,290.7058,289.5877,290.1224,7631.0
2022-05-02 15:00:00,298.68,299.3,298.57,298.84,12902.0,290.3946,290.9974,290.2877,290.5502,12902.0
2022-05-02 15:05:00,299.0,300.69,298.76,300.13,30771.0,290.7058,292.3489,290.4724,291.8044,30771.0
2022-05-02 15:10:00,300.67,302.83,300.67,302.83,20166.0,292.3294,294.4295,292.3294,294.4295,20166.0
2022-05-02 15:15:00,302.79,302.85,301.92,302.51,7497.0,294.3906,294.449,293.5448,294.1184,7497.0
2022-05-02 15:20:00,302.61,304.15,302.61,304.15,6388.0,294.2156,295.7129,294.2156,295.7129,6388.0
2022-05-02 15:25:00,303.97,304.22,302.98,303.38,7158.0,295.5379,295.781,294.5754,294.9643,7158.0
2022-05-02 15:30:00,304.25,305.29,304.1,305.26,9937.0,295.8101,296.8213,295.6643,296.7921,9937.0
2022-05-02 15:35:00,305.34,305.56,304.3,304.8,7932.0,296.8699,297.0838,295.8587,296.3449,7932.0
2022-05-02 15:40:00,304.87,305.74,304.49,304.5,12603.0,296.4129,297.2588,296.0435,296.0532,12603.0
2022-05-02 15:45:00,304.45,306.73,304.28,306.58,14085.0,296.0046,298.2213,295.8393,298.0755,14085.0
2022-05-02 15:50:00,306.8,307.28,305.99,307.08,24603.0,298.2894,298.7561,297.5019,298.5616,24603.0
2022-05-02 15:55:00,306.98,307.48,306.74,307.13,40768.0,298.4644,298.9505,298.2311,298.6102,40768.0
2022-05-03 09:30:00,307.39,311.97,307.39,310.76,12474.0,298.863,303.316,298.863,302.1395,12474.0
2022-05-03 09:35:00,310.75,310.75,308.0,308.98,3028.0,302.1298,302.1298,299.4561,300.4089,3028.0
2022-05-03 09:40:00,308.32,309.54,308.31,309.48,4098.0,299.7672,300.9534,299.7575,300.895,4098.0
2022-05-03 09:45:00,309.48,310.0,308.24,309.68,1900.0,300.895,301.4006,299.6894,301.0895,1900.0
2022-05-03 09:50:00,310.0,310.99,309.57,310.51,3131.0,301.4006,302.3632,300.9825,301.8965,3131.0
2022-05-03 09:55:00,310.2,311.4,310.0,310.52,7830.0,301.5951,302.7618,301.4006,301.9062,7830.0
2022-05-03 10:00:00,310.78,312.89,310.78,312.72,5392.0,302.159,304.2105,302.159,304.0452,5392.0
2022-05-03 10:05:00,312.78,312.78,310.01,310.01,4560.0,304.1035,304.1035,301.4103,301.4103,4560.0
2022-05-03 10:10:00,310.14,311.26,309.6,310.77,8588.0,301.5367,302.6257,301.0117,302.1493,8588.0
2022-05-03 10:15:00,310.64,310.64,308.95,309.21,3493.0,302.0229,302.0229,300.3797,300.6325,3493.0
2022-05-03 10:20:00,309.79,310.09,309.13,309.77,5477.0,301.1964,301.4881,300.5548,301.177,5477.0
2022-05-03 10:25:00,309.8,311.59,309.57,311.42,6766.0,301.2062,302.9465,300.9825,302.7812,6766.0
2022-05-03 10:30:00,311.69,312.46,311.02,312.46,4703.0,303.0437,303.7924,302.3923,303.7924,4703.0
2022-05-03 10:35:00,312.35,312.48,310.58,310.63,2647.0,303.6854,303.8118,301.9645,302.0131,2647.0
2022-05-03 10:40:00,310.85,310.86,308.98,309.02,4510.0,302.227,302.2368,300.4089,300.4478,4510.0
2022-05-03 10:45:00,308.97,308.99,307.72,308.71,9116.0,300.3992,300.4186,299.1839,300.1464,9116.0
2022-05-03 10:50:00,308.99,309.92,308.83,309.44,4665.0,300.4186,301.3228,300.2631,300.8562,4665.0
2022-05-03 10:55:00,309.68,311.49,309.68,311.49,5061.0,301.0895,302.8493,301.0895,302.8493,5061.0
2022-05-03 11:00:00,311.58,312.3,310.43,312.3,2300.0,302.9368,303.6368,301.8187,303.6368,2300.0
2022-05-03 11:05:00,311.98,312.67,311.97,312.67,1199.0,303.3257,303.9966,303.316,303.9966,1199.0
2022-05-03 11:10:00,312.26,312.73,311.74,312.15,5801.0,303.5979,304.0549,303.0924,303.491,5801.0
2022-05-03 11:15:00,312.18,312.5,311.61,312.29,1809.0,303.5201,303.8313,302.966,303.6271,1809.0
2022-05-03 11:20:00,312.5,313.22,312.48,313.22,1005.0,303.8313,304.5313,303.8118,304.5313,1005.0
2022-05-03 11:25:00,313.44,313.71,312.66,313.12,3313.0,304.7452,305.0077,303.9868,304.4341,3313.0
2022-05-03 11:30:00,313.7,314.62,313.7,314.53,971.0,304.998,305.8925,304.998,305.805,971.0
2022-05-03 11:35:00,313.88,314.03,313.48,313.8,1928.0,305.173,305.3188,304.7841,305.0952,1928.0
2022-05-03 11:40:00,313.5,314.0,313.13,313.96,759.0,304.8035,305.2897,304.4438,305.2508,759.0
2022-05-03 11:45:00,314.17,314.17,313.56,313.78,1550.0,305.4549,305.4549,304.8619,305.0758,1550.0
2022-05-03 11:50:00,314.32,314.5,314.06,314.17,1717.0,305.6008,305.7758,305.348,305.4549,1717.0
2022-05-03 11:55:00,314.06,314.39,313.97,314.0,2051.0,305.348,305.6688,305.2605,305.2897,2051.0
2022-05-03 12:00:00,314.02,314.72,313.87,314.72,1517.0,305.3091,305.9897,305.1633,305.9897,1517.0
2022-05-03 12:05:00,314.38,314.5,312.23,312.63,2989.0,305.6591,305.7758,303.5688,303.9577,2989.0
2022-05-03 12:10:00,312.93,313.22,312.72,313.22,1626.0,304.2493,304.5313,304.0452,304.5313,1626.0
2022-05-03 12:15:00,313.53,313.72,313.34,313.34,500.0,304.8327,305.0174,304.648,304.648,500.0
2022-05-03 12:20:00,314.06,314.21,313.56,313.98,861.0,305.348,305.4938,304.8619,305.2702,861.0
2022-05-03 12:25:00,314.07,314.19,313.32,313.34,2942.0,305.3577,305.4744,304.6285,304.648,2942.0
2022-05-03 12:30:00,313.23,313.23,312.59,312.87,2697.0,304.541,304.541,303.9188,304.191,2697.0
2022-05-03 12:35:00,312.89,313.19,312.66,313.07,878.0,304.2105,304.5021,303.9868,304.3855,878.0
2022-05-03 12:40:00,313.07,313.63,312.82,313.41,1748.0,304.3855,304.9299,304.1424,304.716,1748.0
2022-05-03 12:45:00,313.0,313.41,312.91,312.92,1809.0,304.3174,304.716,304.2299,304.2396,1809.0
2022-05-03 12:50:00,312.84,312.97,312.38,312.38,1250.0,304.1618,304.2882,303.7146,303.7146,1250.0
2022-05-03 12:55:00,312.26,312.73,312.24,312.73,1313.0,303.5979,304.0549,303.5785,304.0549,1313.0
2022-05-03 13:00:00,313.14,313.72,313.14,313.63,1200.0,304.4535,305.0174,304.4535,304.9299,1200.0
2022-05-03 13:05:00,313.34,313.54,313.19,313.54,405.0,304.648,304.8424,304.5021,304.8424,405.0
2022-05-03 13:10:00,313.83,314.06,313.55,314.06,1403.0,305.1244,305.348,304.8521,305.348,1403.0
2022-05-03 13:15:00,314.21,314.27,313.89,314.27,1608.0,305.4938,305.5522,305.1827,305.5522,1608.0
2022-05-03 13:20:00,314.07,314.29,313.51,313.51,3906.0,305.3577,305.5716,304.8133,304.8133,3906.0
2022-05-03 13:25:00,313.4,313.59,313.4,313.59,504.0,304.7063,304.891,304.7063,304.891,504.0
2022-05-03 13:30:00,314.22,314.22,313.86,313.86,300.0,305.5036,305.5036,305.1535,305.1535,300.0
2022-05-03 13:35:00,313.94,315.0,313.81,314.92,1438.0,305.2313,306.2619,305.1049,306.1841,1438.0
2022-05-03 13:40:00,314.81,315.37,314.75,315.35,978.0,306.0772,306.6217,306.0189,306.6022,978.0
2022-05-03 13:45:00,315.53,315.53,314.95,314.96,701.0,306.7772,306.7772,306.2133,306.223,701.0
2022-05-03 13:50:00,314.78,314.78,313.49,314.03,9195.0,306.048,306.048,304.7938,305.3188,9195.0
2022-05-03 13:55:00,314.18,314.42,314.18,314.35,700.0,305.4647,305.698,305.4647,305.63,700.0
2022-05-03 14:00:00,314.45,314.86,313.81,313.97,5132.0,305.7272,306.1258,305.1049,305.2605,5132.0
2022-05-03 14:05:00,313.77,313.77,313.01,313.01,2353.0,305.066,305.066,304.3271,304.3271,2353.0
2022-05-03 14:10:00,312.58,312.58,310.62,310.62,7699.0,303.9091,303.9091,302.0034,302.0034,7699.0
2022-05-03 14:15:00,310.26,310.26,308.77,308.77,5669.0,301.6534,301.6534,300.2047,300.2047,5669.0
2022-05-03 14:20:00,308.54,308.98,308.27,308.61,5625.0,299.9811,300.4089,299.7186,300.0492,5625.0
2022-05-03 14:25:00,308.61,309.23,308.12,309.23,4500.0,300.0492,300.652,299.5728,300.652,4500.0
2022-05-03 14:30:00,309.37,310.1,309.24,310.1,1986.0,300.7881,301.4978,300.6617,301.4978,1986.0
2022-05-03 14:35:00,310.62,311.18,309.23,309.69,3342.0,302.0034,302.5479,300.652,301.0992,3342.0
2022-05-03 14:40:00,309.7,310.26,308.32,309.89,4306.0,301.1089,301.6534,299.7672,301.2937,4306.0
2022-05-03 14:45:00,310.18,310.87,309.62,310.84,2567.0,301.5756,302.2465,301.0312,302.2173,2567.0
2022-05-03 14:50:00,310.66,311.91,310.66,311.36,1916.0,302.0423,303.2576,302.0423,302.7229,1916.0
2022-05-03 14:55:00,311.51,312.63,311.51,312.44,3384.0,302.8687,303.9577,302.8687,303.7729,3384.0
2022-05-03 15:00:00,312.44,312.84,312.38,312.56,2300.0,303.7729,304.1618,303.7146,303.8896,2300.0
2022-05-03 15:05:00,312.38,312.98,312.38,312.62,2308.0,303.7146,304.298,303.7146,303.9479,2308.0
2022-05-03 15:10:00,312.57,313.07,312.47,312.77,2673.0,303.8993,304.3855,303.8021,304.0938,2673.0
2022-05-03 15:15:00,312.62,312.69,312.19,312.32,1676.0,303.9479,304.016,303.5299,303.6563,1676.0
2022-05-03 15:20:00,312.5,313.12,311.66,312.42,4027.0,303.8313,304.4341,303.0146,303.7535,4027.0
2022-05-03 15:25:00,312.06,312.48,311.9,312.33,2238.0,303.4035,303.8118,303.2479,303.666,2238.0
2022-05-03 15:30:00,312.54,312.93,312.33,312.83,6957.0,303.8702,304.2493,303.666,304.1521,6957.0
2022-05-03 15:35:00,313.01,313.01,311.98,312.42,4932.0,304.3271,304.3271,303.3257,303.7535,4932.0
2022-05-03 15:40:00,312.1,312.19,311.46,311.77,4428.0,303.4424,303.5299,302.8201,303.1215,4428.0
2022-05-03 15:45:00,311.48,313.03,311.23,312.48,15027.0,302.8396,304.3466,302.5965,303.8118,15027.0
2022-05-03 15:50:00,311.96,313.14,311.4,312.92,16164.0,303.3063,304.4535,302.7618,304.2396,16164.0
2022-05-03 15:55:00,312.88,312.88,312.33,312.51,19023.0,304.2007,304.2007,303.666,303.841,19023.0
2022-05-04 09:30:00,314.36,316.79,313.47,315.23,9875.0,305.6397,308.0023,304.7744,306.4855,9875.0
2022-05-04 09:35:00,316.5,317.14,316.16,316.16,1801.0,307.7203,308.3426,307.3897,307.3897,1801.0
2022-05-04 09:40:00,315.62,316.27,314.09,316.26,1634.0,306.8647,307.4967,305.3772,307.487,1634.0
2022-05-04 09:45:00,316.31,318.16,315.89,318.16,5685.0,307.5356,309.3343,307.1272,309.3343,5685.0
2022-05-04 09:50:00,317.6,317.69,315.15,316.02,5369.0,308.7898,308.8773,306.4078,307.2536,5369.0
2022-05-04 09:55:00,315.6,315.93,313.52,314.26,4279.0,306.8453,307.1661,304.823,305.5424,4279.0
2022-05-04 10:00:00,313.97,313.97,312.35,313.24,4787.0,305.2605,305.2605,303.6854,304.5507,4787.0
2022-05-04 10:05:00,312.66,312.66,310.32,310.4,6694.0,303.9868,303.9868,301.7117,301.7895,6694.0
2022-05-04 10:10:00,310.39,311.51,310.28,310.44,2200.0,301.7798,302.8687,301.6729,301.8284,2200.0
2022-05-04 10:15:00,310.13,311.1,309.3,310.81,1213.0,301.527,302.4701,300.72,302.1882,1213.0
2022-05-04 10:20:00,310.8,311.62,310.8,311.46,2746.0,302.1784,302.9757,302.1784,302.8201,2746.0
2022-05-04 10:25:00,311.59,311.6,310.57,310.84,4708.0,302.9465,302.9562,301.9548,302.2173,4708.0
2022-05-04 10:30:00,311.13,311.14,309.56,309.56,4900.0,302.4993,302.509,300.9728,300.9728,4900.0
2022-05-04 10:35:00,310.06,310.85,309.66,310.81,3019.0,301.459,302.227,301.0701,302.1882,3019.0
2022-05-04 10:40:00,311.43,312.37,311.01,312.17,5527.0,302.791,303.7049,302.3826,303.5104,5527.0
2022-05-04 10:45:00,312.25,312.26,311.8,311.87,2594.0,303.5882,303.5979,303.1507,303.2187,2594.0
2022-05-04 10:50:00,311.51,311.68,310.45,310.75,3078.0,302.8687,303.034,301.8381,302.1298,3078.0
2022-05-04 10:55:00,310.55,311.0,308.72,309.25,7371.0,301.9354,302.3729,300.1561,300.6714,7371.0
2022-05-04 11:00:00,309.5,309.74,308.83,309.2,2617.0,300.9145,301.1478,300.2631,300.6228,2617.0
2022-05-04 11:05:00,308.89,309.76,308.87,309.75,3385.0,300.3214,301.1673,300.302,301.1576,3385.0
2022-05-04 11:10:00,309.84,310.06,309.4,309.41,2730.0,301.2451,301.459,300.8173,300.827,2730.0
2022-05-04 11:15:00,309.29,309.38,309.07,309.07,2209.0,300.7103,300.7978,300.4964,300.4964,2209.0
2022-05-04 11:20:00,308.6,308.91,308.58,308.61,2713.0,300.0395,300.3409,300.02,300.0492,2713.0
2022-05-04 11:25:00,308.67,308.67,307.26,307.94,6200.0,300.1075,300.1075,298.7366,299.3978,6200.0
2022-05-04 11:30:00,307.19,307.2,305.29,305.51,5609.0,298.6686,298.6783,296.8213,297.0352,5609.0
2022-05-04 11:35:00,305.52,307.32,304.85,306.96,12581.0,297.0449,298.795,296.3935,298.445,12581.0
2022-05-04 11:40:00,306.97,307.28,306.94,306.94,300.0,298.4547,298.7561,298.4255,298.4255,300.0
2022-05-04 11:45:00,306.96,307.6,306.81,307.5,6013.0,298.445,299.0672,298.2991,298.97,6013.0
2022-05-04 11:50:00,307.38,307.85,307.29,307.85,5970.0,298.8533,299.3103,298.7658,299.3103,5970.0
2022-05-04 11:55:00,307.38,307.38,306.71,307.17,1155.0,298.8533,298.8533,298.2019,298.6491,1155.0
2022-05-04 12:00:00,307.21,307.55,307.03,307.28,1701.0,298.688,299.0186,298.513,298.7561,1701.0
2022-05-04 12:05:00,307.38,307.85,307.19,307.4,5500.0,298.8533,299.3103,298.6686,298.8727,5500.0
2022-05-04 12:10:00,307.19,308.0,307.15,307.98,2327.0,298.6686,299.4561,298.6297,299.4367,2327.0
2022-05-04 12:15:00,307.95,308.17,307.32,308.17,3579.0,299.4075,299.6214,298.795,299.6214,3579.0
2022-05-04 12:20:00,308.32,308.64,307.88,308.24,5441.0,299.7672,300.0783,299.3394,299.6894,5441.0
2022-05-04 12:25:00,308.57,308.73,308.19,308.57,5575.0,300.0103,300.1659,299.6408,300.0103,5575.0
2022-05-04 12:30:00,308.37,308.37,307.85,308.0,4430.0,299.8158,299.8158,299.3103,299.4561,4430.0
2022-05-04 12:35:00,307.83,308.55,307.79,308.06,5255.0,299.2908,299.9908,299.2519,299.5144,5255.0
2022-05-04 12:40:00,308.11,308.49,307.33,308.25,5629.0,299.563,299.9325,298.8047,299.6992,5629.0
2022-05-04 12:45:00,308.2,308.2,307.81,307.91,10580.0,299.6506,299.6506,299.2714,299.3686,10580.0
2022-05-04 12:50:00,307.98,307.98,307.23,307.37,2319.0,299.4367,299.4367,298.7075,298.8436,2319.0
2022-05-04 12:55:00,307.49,307.72,307.13,307.42,2400.0,298.9602,299.1839,298.6102,298.8922,2400.0
2022-05-04 13:00:00,307.58,308.62,307.52,308.37,6059.0,299.0478,300.0589,298.9894,299.8158,6059.0
2022-05-04 13:05:00,308.05,308.5,307.72,307.95,3801.0,299.5047,299.9422,299.1839,299.4075,3801.0
2022-05-04 13:10:00,307.85,308.39,307.5,308.1,12356.0,299.3103,299.8353,298.97,299.5533,12356.0
2022-05-04 13:15:00,307.96,308.45,307.84,307.93,3479.0,299.4172,299.8936,299.3005,299.388,3479.0
2022-05-04 13:20:00,308.04,308.45,307.48,307.75,2428.0,299.495,299.8936,298.9505,299.213,2428.0
2022-05-04 13:25:00,307.54,307.61,307.05,307.33,3212.0,299.0089,299.0769,298.5325,298.8047,3212.0
2022-05-04 13:30:00,307.24,307.24,306.28,306.42,6271.0,298.7172,298.7172,297.7838,297.9199,6271.0
2022-05-04 13:35:00,306.57,306.74,304.87,305.07,14974.0,298.0658,298.2311,296.4129,296.6074,14974.0
2022-05-04 13:40:00,305.07,305.63,304.96,305.63,4897.0,296.6074,297.1518,296.5004,297.1518,4897.0
2022-05-04 13:45:00,305.81,305.86,305.41,305.57,2395.0,297.3269,297.3755,296.9379,297.0935,2395.0
2022-05-04 13:50:00,305.41,305.63,304.48,304.75,4572.0,296.9379,297.1518,296.0337,296.2963,4572.0
2022-05-04 13:55:00,304.79,306.13,304.44,305.15,7074.0,296.3351,297.638,295.9949,296.6852,7074.0
2022-05-04 14:00:00,305.15,306.97,304.48,306.18,8000.0,296.6852,298.4547,296.0337,297.6866,8000.0
2022-05-04 14:05:00,307.08,307.16,304.0,304.72,7071.0,298.5616,298.6394,295.5671,296.2671,7071.0
2022-05-04 14:10:00,304.78,305.21,303.03,304.69,25876.0,296.3254,296.7435,294.624,296.2379,25876.0
2022-05-04 14:15:00,304.43,305.71,304.36,305.14,5143.0,295.9851,297.2296,295.9171,296.6754,5143.0
2022-05-04 14:20:00,305.14,305.25,303.8,304.74,5850.0,296.6754,296.7824,295.3726,296.2865,5850.0
2022-05-04 14:25:00,305.2,308.49,305.02,308.49,4800.0,296.7338,299.9325,296.5588,299.9325,4800.0
2022-05-04 14:30:00,308.36,308.36,302.92,303.32,10200.0,299.8061,299.8061,294.517,294.9059,10200.0
2022-05-04 14:35:00,303.17,304.95,302.38,304.01,17883.0,294.7601,296.4907,293.992,295.5768,17883.0
2022-05-04 14:40:00,304.25,307.73,303.38,306.98,14053.0,295.8101,299.1936,294.9643,298.4644,14053.0
2022-05-04 14:45:00,307.05,309.23,306.69,308.18,26172.0,298.5325,300.652,298.1824,299.6311,26172.0
2022-05-04 14:50:00,308.61,312.12,308.19,312.12,10668.0,300.0492,303.4618,299.6408,303.4618,10668.0
2022-05-04 14:55:00,312.12,313.31,311.62,312.32,8549.0,303.4618,304.6188,302.9757,303.6563,8549.0
2022-05-04 15:00:00,312.43,313.09,311.6,312.0,7461.0,303.7632,304.4049,302.9562,303.3451,7461.0
2022-05-04 15:05:00,312.15,313.17,311.95,313.17,3413.0,303.491,304.4827,303.2965,304.4827,3413.0
2022-05-04 15:10:00,313.15,314.99,313.11,314.99,6693.0,304.4632,306.2522,304.4243,306.2522,6693.0
2022-05-04 15:15:00,314.77,316.79,314.72,316.73,30674.0,306.0383,308.0023,305.9897,307.9439,30674.0
2022-05-04 15:20:00,316.78,317.69,316.11,316.4,5514.0,307.9925,308.8773,307.3411,307.6231,5514.0
2022-05-04 15:25:00,316.44,318.18,316.44,318.18,5392.0,307.662,309.3537,307.662,309.3537,5392.0
2022-05-04 15:30:00,318.19,319.68,317.84,319.5,10535.0,309.3634,310.8121,309.0231,310.6371,10535.0
2022-05-04 15:35:00,319.48,320.24,319.06,319.75,12876.0,310.6176,311.3566,310.2093,310.8802,12876.0
2022-05-04 15:40:00,319.61,320.35,319.23,319.81,11361.0,310.744,311.4635,310.3746,310.9385,11361.0
2022-05-04 15:45:00,319.81,320.3,319.1,320.3,23500.0,310.9385,311.4149,310.2482,311.4149,23500.0
2022-05-04 15:50:00,320.43,321.25,320.25,320.52,27251.0,311.5413,312.3385,311.3663,311.6288,27251.0
2022-05-04 15:55:00,320.47,320.85,320.0,320.5,34070.0,311.5802,311.9496,311.1232,311.6094,34070.0
2022-05-05 09:30:00,314.98,318.55,311.05,316.45,16695.0,306.2425,309.7134,302.4215,307.6717,16695.0
2022-05-05 09:35:00,316.66,316.74,315.37,316.68,6290.0,307.8759,307.9537,306.6217,307.8953,6290.0
2022-05-05 09:40:00,316.16,318.13,314.59,315.0,4875.0,307.3897,309.3051,305.8633,306.2619,4875.0
2022-05-05 09:45:00,314.11,315.14,314.11,315.14,3739.0,305.3966,306.398,305.3966,306.398,3739.0
2022-05-05 09:50:00,315.0,315.0,313.68,314.17,4791.0,306.2619,306.2619,304.9785,305.4549,4791.0
2022-05-05 09:55:00,315.4,315.4,313.07,313.37,10814.0,306.6508,306.6508,304.3855,304.6771,10814.0
2022-05-05 10:00:00,313.33,314.08,309.79,309.88,7503.0,304.6382,305.3674,301.1964,301.2839,7503.0
2022-05-05 10:05:00,310.15,310.29,307.82,308.94,7281.0,301.5465,301.6826,299.2811,300.37,7281.0
2022-05-05 10:10:00,309.21,309.99,307.82,309.98,7640.0,300.6325,301.3909,299.2811,301.3812,7640.0
2022-05-05 10:15:00,310.0,311.27,308.8,311.16,5512.0,301.4006,302.6354,300.2339,302.5284,5512.0
2022-05-05 10:20:00,311.57,312.81,310.28,310.63,8915.0,302.9271,304.1327,301.6729,302.0131,8915.0
2022-05-05 10:25:00,310.92,311.49,309.89,309.89,3710.0,302.2951,302.8493,301.2937,301.2937,3710.0
2022-05-05 10:30:00,309.47,309.56,308.13,308.51,1900.0,300.8853,300.9728,299.5825,299.952,1900.0
2022-05-05 10:35:00,308.78,309.16,307.53,307.62,7098.0,300.2145,300.5839,298.9991,299.0866,7098.0
2022-05-05 10:40:00,307.96,308.1,306.16,307.3,2985.0,299.4172,299.5533,297.6671,298.7755,2985.0
2022-05-05 10:45:00,308.5,309.31,308.0,308.39,8074.0,299.9422,300.7298,299.4561,299.8353,8074.0
2022-05-05 10:50:00,308.06,308.62,307.56,308.0,3001.0,299.5144,300.0589,299.0283,299.4561,3001.0
2022-05-05 10:55:00,308.15,308.51,307.57,308.11,2353.0,299.6019,299.952,299.038,299.563,2353.0
2022-05-05 11:00:00,308.14,308.46,306.67,306.88,1524.0,299.5922,299.9033,298.163,298.3672,1524.0
2022-05-05 11:05:00,306.5,306.72,304.77,304.86,3935.0,297.9977,298.2116,296.3157,296.4032,3935.0
2022-05-05 11:10:00,304.86,306.18,304.51,306.16,3465.0,296.4032,297.6866,296.0629,297.6671,3465.0
2022-05-05 11:15:00,305.94,306.05,305.17,305.83,5569.0,297.4532,297.5602,296.7046,297.3463,5569.0
2022-05-05 11:20:00,305.21,305.49,304.9,304.9,1312.0,296.7435,297.0157,296.4421,296.4421,1312.0
2022-05-05 11:25:00,304.4,304.66,303.99,304.6,2511.0,295.956,296.2088,295.5573,296.1504,2511.0
2022-05-05 11:30:00,304.31,304.53,303.6,303.82,4253.0,295.8685,296.0824,295.1782,295.3921,4253.0
2022-05-05 11:35:00,304.0,305.22,303.74,304.16,8392.0,295.5671,296.7532,295.3143,295.7226,8392.0
2022-05-05 11:40:00,304.3,304.5,303.79,303.94,4215.0,295.8587,296.0532,295.3629,295.5087,4215.0
2022-05-05 11:45:00,303.75,303.75,302.59,302.59,3539.0,295.324,295.324,294.1962,294.1962,3539.0
2022-05-05 11:50:00,302.69,302.79,300.55,300.55,4877.0,294.2934,294.3906,292.2128,292.2128,4877.0
2022-05-05 11:55:00,300.88,301.21,300.45,301.21,5599.0,292.5336,292.8545,292.1155,292.8545,5599.0
2022-05-05 12:00:00,300.89,301.0,299.6,300.41,7409.0,292.5433,292.6503,291.2891,292.0766,7409.0
2022-05-05 12:05:00,300.59,301.84,300.56,301.81,2200.0,292.2517,293.467,292.2225,293.4378,2200.0
2022-05-05 12:10:00,301.52,302.6,301.03,302.24,7742.0,293.1559,294.2059,292.6794,293.8559,7742.0
2022-05-05 12:15:00,301.24,301.95,300.84,301.5,4678.0,292.8836,293.5739,292.4947,293.1364,4678.0
2022-05-05 12:20:00,301.87,301.87,300.15,300.15,2773.0,293.4961,293.4961,291.8239,291.8239,2773.0
2022-05-05 12:25:00,300.48,301.22,300.48,300.84,3403.0,292.1447,292.8642,292.1447,292.4947,3403.0
2022-05-05 12:30:00,300.54,300.98,300.22,300.22,3569.0,292.203,292.6308,291.8919,291.8919,3569.0
2022-05-05 12:35:00,300.0,300.19,299.23,299.88,4301.0,291.678,291.8627,290.9294,291.5613,4301.0
2022-05-05 12:40:00,299.8,299.87,298.93,298.93,4528.0,291.4836,291.5516,290.6377,290.6377,4528.0
2022-05-05 12:45:00,298.94,299.01,298.4,298.93,6415.0,290.6474,290.7155,290.1224,290.6377,6415.0
2022-05-05 12:50:00,298.99,300.4,298.91,300.4,9908.0,290.696,292.0669,290.6183,292.0669,9908.0
2022-05-05 12:55:00,300.3,300.55,299.13,299.97,9285.0,291.9697,292.2128,290.8322,291.6489,9285.0
2022-05-05 13:00:00,300.24,301.54,299.9,301.33,9015.0,291.9114,293.1753,291.5808,292.9711,9015.0
2022-05-05 13:05:00,301.33,302.33,301.21,301.94,2832.0,292.9711,293.9434,292.8545,293.5642,2832.0
2022-05-05 13:10:00,302.17,302.17,299.63,299.93,8763.0,293.7878,293.7878,291.3183,291.61,8763.0
2022-05-05 13:15:00,299.8,300.85,299.6,300.85,8338.0,291.4836,292.5044,291.2891,292.5044,8338.0
2022-05-05 13:20:00,300.85,301.79,300.56,301.57,3518.0,292.5044,293.4184,292.2225,293.2045,3518.0
2022-05-05 13:25:00,301.44,301.44,300.74,300.97,4501.0,293.0781,293.0781,292.3975,292.6211,4501.0
2022-05-05 13:30:00,300.68,300.77,299.73,299.94,5220.0,292.3392,292.4267,291.4155,291.6197,5220.0
2022-05-05 13:35:00,300.19,302.0,300.19,300.99,5456.0,291.8627,293.6225,291.8627,292.6406,5456.0
2022-05-05 13:40:00,300.83,302.44,300.67,302.12,3257.0,292.485,294.0503,292.3294,293.7392,3257.0
2022-05-05 13:45:00,301.9,302.36,300.22,300.51,3940.0,293.5253,293.9726,291.8919,292.1739,3940.0
2022-05-05 13:50:00,300.51,300.51,299.37,299.89,2763.0,292.1739,292.1739,291.0655,291.5711,2763.0
2022-05-05 13:55:00,299.89,300.32,299.57,300.32,3162.0,291.5711,291.9891,291.2599,291.9891,3162.0
2022-05-05 14:00:00,300.17,300.41,299.08,299.6,4001.0,291.8433,292.0766,290.7835,291.2891,4001.0
2022-05-05 14:05:00,299.73,300.09,299.43,299.47,3530.0,291.4155,291.7655,291.1238,291.1627,3530.0
2022-05-05 14:10:00,299.49,299.6,298.82,299.24,5005.0,291.1822,291.2891,290.5308,290.9391,5005.0
2022-05-05 14:15:00,299.24,301.22,299.19,301.22,4000.0,290.9391,292.8642,290.8905,292.8642,4000.0
2022-05-05 14:20:00,301.5,301.5,299.48,299.49,2110.0,293.1364,293.1364,291.1724,291.1822,2110.0
2022-05-05 14:25:00,299.24,299.6,298.47,298.88,3696.0,290.9391,291.2891,290.1905,290.5891,3696.0
2022-05-05 14:30:00,298.49,299.91,298.49,299.91,10258.0,290.2099,291.5905,290.2099,291.5905,10258.0
2022-05-05 14:35:00,299.9,301.06,299.76,301.06,10958.0,291.5808,292.7086,291.4447,292.7086,10958.0
2022-05-05 14:40:00,300.92,301.44,300.68,301.08,3611.0,292.5725,293.0781,292.3392,292.7281,3611.0
2022-05-05 14:45:00,301.62,302.03,301.32,301.77,7671.0,293.2531,293.6517,292.9614,293.3989,7671.0
2022-05-05 14:50:00,301.79,302.26,301.08,301.48,15530.0,293.4184,293.8753,292.7281,293.117,15530.0
2022-05-05 14:55:00,301.49,302.04,301.23,302.04,6142.0,293.1267,293.6614,292.8739,293.6614,6142.0
2022-05-05 15:00:00,302.02,302.02,300.67,300.67,10983.0,293.642,293.642,292.3294,292.3294,10983.0
2022-05-05 15:05:00,300.82,301.63,300.24,301.38,4783.0,292.4753,293.2628,291.9114,293.0197,4783.0
2022-05-05 15:10:00,301.2,301.78,300.04,300.2,6591.0,292.8447,293.4086,291.7169,291.8725,6591.0
2022-05-05 15:15:00,300.08,300.55,299.82,300.54,6918.0,291.7558,292.2128,291.503,292.203,6918.0
2022-05-05 15:20:00,300.29,300.66,300.03,300.52,6111.0,291.96,292.3197,291.7072,292.1836,6111.0
2022-05-05 15:25:00,300.26,301.28,300.11,300.5,7844.0,291.9308,292.9225,291.785,292.1642,7844.0
2022-05-05 15:30:00,300.33,300.4,299.42,300.25,9396.0,291.9989,292.0669,291.1141,291.9211,9396.0
2022-05-05 15:35:00,300.36,301.21,300.06,301.01,7855.0,292.028,292.8545,291.7364,292.66,7855.0
2022-05-05 15:40:00,301.21,301.82,300.98,301.58,8932.0,292.8545,293.4475,292.6308,293.2142,8932.0
2022-05-05 15:45:00,301.7,301.9,299.96,300.4,14015.0,293.3309,293.5253,291.6391,292.0669,14015.0
2022-05-05 15:50:00,300.47,303.86,300.47,302.41,19965.0,292.135,295.4309,292.135,294.0212,19965.0
2022-05-05 15:55:00,302.72,303.73,302.37,303.22,54082.0,294.3226,295.3046,293.9823,294.8087,54082.0
2022-05-06 09:30:00,300.41,302.65,299.11,299.74,15247.0,292.0766,294.2545,290.8127,291.4252,15247.0
2022-05-06 09:35:00,299.18,299.18,296.76,297.53,9391.0,290.8808,290.8808,288.5279,289.2765,9391.0
2022-05-06 09:40:00,296.8,298.81,295.0,295.3,12131.0,288.5668,290.521,286.8167,287.1084,12131.0
2022-05-06 09:45:00,295.56,296.05,294.0,294.94,6794.0,287.3612,287.8376,285.8445,286.7584,6794.0
2022-05-06 09:50:00,294.79,295.23,293.02,293.02,4962.0,286.6125,287.0403,284.8916,284.8916,4962.0
2022-05-06 09:55:00,293.56,293.56,291.01,291.63,20514.0,285.4167,285.4167,282.9374,283.5402,20514.0
2022-05-06 10:00:00,291.51,292.91,290.72,292.45,16418.0,283.4235,284.7847,282.6554,284.3375,16418.0
2022-05-06 10:05:00,292.45,293.85,291.0,291.0,11912.0,284.3375,285.6986,282.9277,282.9277,11912.0
2022-05-06 10:10:00,290.51,290.86,288.25,289.84,30316.0,282.4513,282.7916,280.254,281.7999,30316.0
2022-05-06 10:15:00,289.97,292.81,289.84,291.07,46338.0,281.9263,284.6875,281.7999,282.9957,46338.0
2022-05-06 10:20:00,291.07,293.0,290.36,292.53,7889.0,282.9957,284.8722,282.3054,284.4152,7889.0
2022-05-06 10:25:00,293.28,294.61,291.77,293.4,42407.0,285.1444,286.4375,283.6763,285.2611,42407.0
2022-05-06 10:30:00,293.95,294.58,292.57,293.01,19374.0,285.7958,286.4084,284.4541,284.8819,19374.0
2022-05-06 10:35:00,292.75,293.46,290.58,293.35,10759.0,284.6291,285.3194,282.5193,285.2125,10759.0
2022-05-06 10:40:00,293.35,295.31,293.35,294.51,10643.0,285.2125,287.1181,285.2125,286.3403,10643.0
2022-05-06 10:45:00,294.46,298.32,293.83,298.08,11237.0,286.2917,290.0446,285.6792,289.8113,11237.0
2022-05-06 10:50:00,299.28,299.28,296.6,297.03,4250.0,290.978,290.978,288.3723,288.7904,4250.0
2022-05-06 10:55:00,297.2,298.16,296.12,296.98,10488.0,288.9557,289.8891,287.9057,288.7418,10488.0
2022-05-06 11:00:00,296.62,297.52,296.11,297.06,10821.0,288.3918,289.2668,287.8959,288.8196,10821.0
2022-05-06 11:05:00,296.94,297.58,296.41,296.71,3702.0,288.7029,289.3252,288.1876,288.4793,3702.0
2022-05-06 11:10:00,296.76,297.85,295.29,297.85,6149.0,288.5279,289.5877,287.0987,289.5877,6149.0
2022-05-06 11:15:00,297.76,298.89,297.52,298.14,4071.0,289.5002,290.5988,289.2668,289.8696,4071.0
2022-05-06 11:20:00,297.78,299.66,297.42,299.26,5316.0,289.5196,291.3475,289.1696,290.9585,5316.0
2022-05-06 11:25:00,299.0,299.1,298.0,298.21,4363.0,290.7058,290.803,289.7335,289.9377,4363.0
2022-05-06 11:30:00,298.39,299.24,297.5,297.5,5920.0,290.1127,290.9391,289.2474,289.2474,5920.0
2022-05-06 11:35:00,297.45,297.45,295.54,295.79,4276.0,289.1988,289.1988,287.3417,287.5848,4276.0
2022-05-06 11:40:00,295.75,296.62,295.75,296.21,1301.0,287.5459,288.3918,287.5459,287.9932,1301.0
2022-05-06 11:45:00,295.85,296.67,295.7,296.67,900.0,287.6431,288.4404,287.4973,288.4404,900.0
2022-05-06 11:50:00,296.59,297.07,296.26,296.26,3150.0,288.3626,288.8293,288.0418,288.0418,3150.0
2022-05-06 11:55:00,296.3,296.3,295.14,295.52,902.0,288.0807,288.0807,286.9528,287.3223,902.0
2022-05-06 12:00:00,295.79,297.0,295.22,296.85,3537.0,287.5848,288.7612,287.0306,288.6154,3537.0
2022-05-06 12:05:00,296.89,299.32,296.89,298.81,10303.0,288.6543,291.0169,288.6543,290.521,10303.0
2022-05-06 12:10:00,298.71,298.72,297.61,297.61,10243.0,290.4238,290.4335,289.3543,289.3543,10243.0
2022-05-06 12:15:00,296.66,296.66,295.93,296.55,1430.0,288.4307,288.4307,287.7209,288.3237,1430.0
2022-05-06 12:20:00,295.79,297.47,295.78,297.11,6989.0,287.5848,289.2182,287.5751,288.8682,6989.0
2022-05-06 12:25:00,297.25,298.89,296.93,298.4,5567.0,289.0043,290.5988,288.6932,290.1224,5567.0
2022-05-06 12:30:00,297.83,298.01,296.93,297.64,1999.0,289.5682,289.7432,288.6932,289.3835,1999.0
2022-05-06 12:35:00,297.79,297.94,296.52,297.14,3713.0,289.5293,289.6752,288.2946,288.8974,3713.0
2022-05-06 12:40:00,296.81,298.23,296.81,298.19,2037.0,288.5765,289.9571,288.5765,289.9182,2037.0
2022-05-06 12:45:00,298.75,299.75,298.23,299.1,5195.0,290.4627,291.435,289.9571,290.803,5195.0
2022-05-06 12:50:00,299.41,300.29,298.36,299.97,4420.0,291.1044,291.96,290.0835,291.6489,4420.0
2022-05-06 12:55:00,299.95,301.76,299.95,301.76,4165.0,291.6294,293.3892,291.6294,293.3892,4165.0
2022-05-06 13:00:00,301.76,302.07,300.55,301.0,7207.0,293.3892,293.6906,292.2128,292.6503,7207.0
2022-05-06 13:05:00,301.0,301.15,300.22,300.29,6052.0,292.6503,292.7961,291.8919,291.96,6052.0
2022-05-06 13:10:00,300.14,300.26,299.46,299.46,1600.0,291.8141,291.9308,291.153,291.153,1600.0
2022-05-06 13:15:00,299.57,299.57,298.27,298.27,2590.0,291.2599,291.2599,289.996,289.996,2590.0
2022-05-06 13:20:00,298.46,299.42,298.46,298.9,1904.0,290.1807,291.1141,290.1807,290.6085,1904.0
2022-05-06 13:25:00,298.82,298.82,298.0,298.63,1500.0,290.5308,290.5308,289.7335,290.346,1500.0
2022-05-06 13:30:00,299.26,299.26,298.52,298.74,2048.0,290.9585,290.9585,290.2391,290.453,2048.0
2022-05-06 13:35:00,299.15,299.28,297.72,297.79,2476.0,290.8516,290.978,289.4613,289.5293,2476.0
2022-05-06 13:40:00,298.29,299.05,298.02,298.5,1994.0,290.0155,290.7544,289.7529,290.2196,1994.0
2022-05-06 13:45:00,298.44,298.72,297.93,297.93,620.0,290.1613,290.4335,289.6654,289.6654,620.0
2022-05-06 13:50:00,297.93,297.98,297.05,297.05,2310.0,289.6654,289.7141,288.8099,288.8099,2310.0
2022-05-06 13:55:00,297.25,297.28,297.1,297.1,993.0,289.0043,289.0335,288.8585,288.8585,993.0
2022-05-06 14:00:00,296.72,297.16,295.76,296.72,12019.0,288.489,288.9168,287.5556,288.489,12019.0
2022-05-06 14:05:00,296.0,296.28,295.0,295.29,1204.0,287.789,288.0612,286.8167,287.0987,1204.0
2022-05-06 14:10:00,295.19,296.0,295.19,295.9,2799.0,287.0014,287.789,287.0014,287.6918,2799.0
2022-05-06 14:15:00,296.13,296.58,296.0,296.3,1438.0,287.9154,288.3529,287.789,288.0807,1438.0
2022-05-06 14:20:00,295.9,296.21,295.44,295.55,2600.0,287.6918,287.9932,287.2445,287.3515,2600.0
2022-05-06 14:25:00,295.42,295.56,294.6,295.0,2687.0,287.2251,287.3612,286.4278,286.8167,2687.0
2022-05-06 14:30:00,294.71,295.2,293.9,294.5,3481.0,286.5348,287.0112,285.7472,286.3306,3481.0
2022-05-06 14:35:00,294.76,294.87,293.61,293.82,2436.0,286.5834,286.6903,285.4653,285.6695,2436.0
2022-05-06 14:40:00,293.97,294.3,293.32,293.32,2307.0,285.8153,286.1361,285.1833,285.1833,2307.0
2022-05-06 14:45:00,293.69,294.7,293.11,294.65,5253.0,285.5431,286.525,284.9791,286.4764,5253.0
2022-05-06 14:50:00,294.98,295.37,294.54,295.26,3247.0,286.7973,287.1765,286.3695,287.0695,3247.0
2022-05-06 14:55:00,295.5,295.68,294.07,294.07,1900.0,287.3028,287.4779,285.9125,285.9125,1900.0
2022-05-06 15:00:00,293.82,294.18,293.12,293.75,2659.0,285.6695,286.0195,284.9889,285.6014,2659.0
2022-05-06 15:05:00,294.03,294.03,292.46,292.46,1972.0,285.8736,285.8736,284.3472,284.3472,1972.0
2022-05-06 15:10:00,293.07,294.31,293.07,293.49,4878.0,284.9403,286.1459,284.9403,285.3486,4878.0
2022-05-06 15:15:00,293.85,294.47,293.2,294.47,8720.0,285.6986,286.3014,285.0667,286.3014,8720.0
2022-05-06 15:20:00,294.13,294.38,293.18,293.4,3680.0,285.9709,286.2139,285.0472,285.2611,3680.0
2022-05-06 15:25:00,293.36,294.16,293.15,293.87,5399.0,285.2222,286.0,285.018,285.7181,5399.0
2022-05-06 15:30:00,293.63,294.52,293.3,294.15,5928.0,285.4847,286.35,285.1639,285.9903,5928.0
2022-05-06 15:35:00,294.29,296.13,294.24,295.93,7292.0,286.1264,287.9154,286.0778,287.7209,7292.0
2022-05-06 15:40:00,295.96,296.24,295.25,295.48,8638.0,287.7501,288.0223,287.0598,287.2834,8638.0
2022-05-06 15:45:00,295.71,296.63,295.15,295.9,11969.0,287.507,288.4015,286.9626,287.6918,11969.0
2022-05-06 15:50:00,296.2,296.7,295.65,295.83,12788.0,287.9834,288.4696,287.4487,287.6237,12788.0
2022-05-06 15:55:00,296.12,296.12,295.32,295.42,23640.0,287.9057,287.9057,287.1278,287.2251,23640.0
2022-05-09 09:30:00,290.0,294.08,287.1,293.67,49296.0,281.9554,285.9222,279.1359,285.5236,49296.0
2022-05-09 09:35:00,294.44,296.35,293.96,295.17,20997.0,286.2723,288.1293,285.8056,286.982,20997.0
2022-05-09 09:40:00,294.95,297.79,293.23,295.64,21277.0,286.7681,289.5293,285.0958,287.439,21277.0
2022-05-09 09:45:00,295.82,297.42,294.84,296.71,26403.0,287.614,289.1696,286.6612,288.4793,26403.0
2022-05-09 09:50:00,296.13,300.68,295.98,300.0,22254.0,287.9154,292.3392,287.7695,291.678,22254.0
2022-05-09 09:55:00,299.99,303.36,299.88,300.93,36485.0,291.6683,294.9448,291.5613,292.5822,36485.0
2022-05-09 10:00:00,300.93,301.85,298.76,300.94,21736.0,292.5822,293.4767,290.4724,292.5919,21736.0
2022-05-09 10:05:00,301.23,301.67,297.11,297.82,11031.0,292.8739,293.3017,288.8682,289.5585,11031.0
2022-05-09 10:10:00,297.82,299.62,297.54,298.2,18760.0,289.5585,291.3086,289.2863,289.928,18760.0
2022-05-09 10:15:00,298.08,298.08,296.25,296.28,17089.0,289.8113,289.8113,288.032,288.0612,17089.0
2022-05-09 10:20:00,296.28,296.28,295.16,295.16,7019.0,288.0612,288.0612,286.9723,286.9723,7019.0
2022-05-09 10:25:00,295.16,295.31,293.63,294.51,14381.0,286.9723,287.1181,285.4847,286.3403,14381.0
2022-05-09 10:30:00,294.51,294.51,293.37,293.45,5146.0,286.3403,286.3403,285.2319,285.3097,5146.0
2022-05-09 10:35:00,293.21,293.45,292.79,293.09,14345.0,285.0764,285.3097,284.668,284.9597,14345.0
2022-05-09 10:40:00,293.27,294.22,293.15,293.91,8300.0,285.1347,286.0584,285.018,285.757,8300.0
2022-05-09 10:45:00,294.11,294.62,293.21,294.56,11845.0,285.9514,286.4473,285.0764,286.3889,11845.0
2022-05-09 10:50:00,294.56,294.86,291.92,291.93,9628.0,286.3889,286.6806,283.8222,283.8319,9628.0
2022-05-09 10:55:00,291.92,292.46,291.49,291.9,11401.0,283.8222,284.3472,283.4041,283.8027,11401.0
2022-05-09 11:00:00,291.9,292.89,291.7,292.35,8036.0,283.8027,284.7653,283.6083,284.2402,8036.0
2022-05-09 11:05:00,292.36,292.36,291.55,292.29,11002.0,284.25,284.25,283.4624,284.1819,11002.0
2022-05-09 11:10:00,292.73,292.84,290.73,291.14,7820.0,284.6097,284.7166,282.6652,283.0638,7820.0
2022-05-09 11:15:00,291.64,292.54,291.46,291.51,4760.0,283.5499,284.425,283.3749,283.4235,4760.0
2022-05-09 11:20:00,291.38,291.39,289.69,289.81,10279.0,283.2971,283.3069,281.654,281.7707,10279.0
2022-05-09 11:25:00,289.22,289.26,288.02,288.88,20333.0,281.1971,281.2359,280.0303,280.8665,20333.0
2022-05-09 11:30:00,288.89,290.31,288.88,290.31,8425.0,280.8762,282.2568,280.8665,282.2568,8425.0
2022-05-09 11:35:00,290.49,292.53,289.41,291.99,7445.0,282.4318,284.4152,281.3818,283.8902,7445.0
2022-05-09 11:40:00,291.84,292.45,291.02,291.54,6627.0,283.7444,284.3375,282.9471,283.4527,6627.0
2022-05-09 11:45:00,291.83,292.31,291.69,291.78,4321.0,283.7347,284.2013,283.5985,283.686,4321.0
2022-05-09 11:50:00,291.9,293.04,291.9,292.78,5508.0,283.8027,284.9111,283.8027,284.6583,5508.0
2022-05-09 11:55:00,292.45,293.09,292.16,292.41,8853.0,284.3375,284.9597,284.0555,284.2986,8853.0
2022-05-09 12:00:00,292.18,292.18,291.32,291.52,4067.0,284.0749,284.0749,283.2388,283.4333,4067.0
2022-05-09 12:05:00,291.53,295.01,291.51,294.23,6060.0,283.443,286.8264,283.4235,286.0681,6060.0
2022-05-09 12:10:00,294.15,294.67,293.87,294.41,4858.0,285.9903,286.4959,285.7181,286.2431,4858.0
2022-05-09 12:15:00,294.24,294.74,293.88,293.93,5334.0,286.0778,286.5639,285.7278,285.7764,5334.0
2022-05-09 12:20:00,293.88,294.05,293.23,293.23,6537.0,285.7278,285.8931,285.0958,285.0958,6537.0
2022-05-09 12:25:00,293.32,293.56,292.07,292.75,8726.0,285.1833,285.4167,283.968,284.6291,8726.0
2022-05-09 12:30:00,292.81,293.71,292.0,292.86,9234.0,284.6875,285.5625,283.8999,284.7361,9234.0
2022-05-09 12:35:00,292.9,292.97,292.0,292.0,5078.0,284.775,284.843,283.8999,283.8999,5078.0
2022-05-09 12:40:00,292.17,292.37,292.0,292.23,3516.0,284.0652,284.2597,283.8999,284.1236,3516.0
2022-05-09 12:45:00,292.0,292.05,290.77,291.07,8637.0,283.8999,283.9486,282.7041,282.9957,8637.0
2022-05-09 12:50:00,291.35,291.35,290.53,290.53,2663.0,283.268,283.268,282.4707,282.4707,2663.0
2022-05-09 12:55:00,290.53,291.46,290.38,291.33,10761.0,282.4707,283.3749,282.3249,283.2485,10761.0
2022-05-09 13:00:00,291.32,291.32,290.28,290.28,5321.0,283.2388,283.2388,282.2277,282.2277,5321.0
2022-05-09 13:05:00,290.28,290.28,289.49,289.49,6421.0,282.2277,282.2277,281.4596,281.4596,6421.0
2022-05-09 13:10:00,289.59,289.59,288.13,288.13,8086.0,281.5568,281.5568,280.1373,280.1373,8086.0
2022-05-09 13:15:00,288.51,289.52,288.39,289.29,7207.0,280.5068,281.4887,280.3901,281.2651,7207.0
2022-05-09 13:20:00,289.36,289.54,288.94,289.13,5173.0,281.3332,281.5082,280.9248,281.1096,5173.0
2022-05-09 13:25:00,289.39,290.53,289.35,290.53,5817.0,281.3623,282.4707,281.3235,282.4707,5817.0
2022-05-09 13:30:00,290.75,291.21,289.99,290.0,6570.0,282.6846,283.1319,281.9457,281.9554,6570.0
2022-05-09 13:35:00,289.92,289.92,288.81,289.33,7537.0,281.8776,281.8776,280.7984,281.304,7537.0
2022-05-09 13:40:00,289.43,291.05,289.37,290.67,4885.0,281.4012,282.9763,281.3429,282.6068,4885.0
2022-05-09 13:45:00,291.11,291.14,290.2,290.37,4817.0,283.0346,283.0638,282.1499,282.3152,4817.0
2022-05-09 13:50:00,290.33,290.34,288.53,288.67,4129.0,282.2763,282.286,280.5262,280.6623,4129.0
2022-05-09 13:55:00,288.67,290.3,288.67,290.3,4397.0,280.6623,282.2471,280.6623,282.2471,4397.0
2022-05-09 14:00:00,290.33,291.06,290.33,290.64,5720.0,282.2763,282.986,282.2763,282.5777,5720.0
2022-05-09 14:05:00,290.66,290.82,289.72,290.02,5500.0,282.5971,282.7527,281.6832,281.9749,5500.0
2022-05-09 14:10:00,290.02,290.26,289.65,289.84,5172.0,281.9749,282.2082,281.6151,281.7999,5172.0
2022-05-09 14:15:00,289.93,290.85,289.93,290.64,3872.0,281.8874,282.7818,281.8874,282.5777,3872.0
2022-05-09 14:20:00,290.64,290.64,289.52,289.52,6911.0,282.5777,282.5777,281.4887,281.4887,6911.0
2022-05-09 14:25:00,289.27,289.78,289.1,289.41,6612.0,281.2457,281.7415,281.0804,281.3818,6612.0
2022-05-09 14:30:00,289.4,289.4,288.29,288.65,5295.0,281.3721,281.3721,280.2929,280.6429,5295.0
2022-05-09 14:35:00,289.04,289.36,288.39,288.92,5526.0,281.022,281.3332,280.3901,280.9054,5526.0
2022-05-09 14:40:00,288.78,289.0,288.57,288.85,6100.0,280.7693,280.9832,280.5651,280.8373,6100.0
2022-05-09 14:45:00,289.03,289.94,288.79,288.79,8221.0,281.0123,281.8971,280.779,280.779,8221.0
2022-05-09 14:50:00,288.5,289.58,288.15,289.04,14335.0,280.497,281.5471,280.1567,281.022,14335.0
2022-05-09 14:55:00,289.36,290.48,289.36,290.08,5953.0,281.3332,282.4221,281.3332,282.0332,5953.0
2022-05-09 15:00:00,290.23,291.66,290.08,290.69,8887.0,282.179,283.5694,282.0332,282.6263,8887.0
2022-05-09 15:05:00,290.69,291.55,290.25,290.88,6919.0,282.6263,283.4624,282.1985,282.811,6919.0
2022-05-09 15:10:00,290.88,292.62,290.88,292.13,5192.0,282.811,284.5027,282.811,284.0263,5192.0
2022-05-09 15:15:00,292.38,292.53,291.25,291.46,5846.0,284.2694,284.4152,283.1707,283.3749,5846.0
2022-05-09 15:20:00,291.46,291.46,289.61,289.69,7960.0,283.3749,283.3749,281.5762,281.654,7960.0
2022-05-09 15:25:00,289.69,290.31,289.69,289.78,9045.0,281.654,282.2568,281.654,281.7415,9045.0
2022-05-09 15:30:00,289.73,289.73,288.45,288.67,9714.0,281.6929,281.6929,280.4484,280.6623,9714.0
2022-05-09 15:35:00,288.82,288.93,288.41,288.78,8548.0,280.8082,280.9151,280.4095,280.7693,8548.0
2022-05-09 15:40:00,288.68,288.74,287.84,287.84,9507.0,280.672,280.7304,279.8553,279.8553,9507.0
2022-05-09 15:45:00,288.0,288.13,286.72,286.92,19672.0,280.0109,280.1373,278.7664,278.9609,19672.0
2022-05-09 15:50:00,286.99,287.03,286.0,286.41,22158.0,279.0289,279.0678,278.0664,278.465,22158.0
2022-05-09 15:55:00,286.52,287.73,286.52,286.8,52582.0,278.572,279.7484,278.572,278.8442,52582.0
2022-05-10 09:30:00,291.24,294.52,290.96,292.63,21160.0,283.161,286.35,282.8888,284.5125,21160.0
2022-05-10 09:35:00,292.24,292.44,290.95,291.76,12334.0,284.1333,284.3277,282.8791,283.6666,12334.0
2022-05-10 09:40:00,292.65,294.35,292.23,293.25,12898.0,284.5319,286.1848,284.1236,285.1153,12898.0
2022-05-10 09:45:00,293.15,293.15,289.55,291.09,14220.0,285.018,285.018,281.5179,283.0152,14220.0
2022-05-10 09:50:00,290.79,293.01,290.31,291.96,8685.0,282.7235,284.8819,282.2568,283.861,8685.0
2022-05-10 09:55:00,292.3,293.69,291.63,293.69,8808.0,284.1916,285.5431,283.5402,285.5431,8808.0
2022-05-10 10:00:00,294.14,296.82,292.6,296.7,6373.0,285.9806,288.5862,284.4833,288.4696,6373.0
2022-05-10 10:05:00,296.7,297.0,292.33,292.72,15272.0,288.4696,288.7612,284.2208,284.6,15272.0
2022-05-10 10:10:00,292.98,295.06,292.01,294.55,10788.0,284.8528,286.8751,283.9097,286.3792,10788.0
2022-05-10 10:15:00,294.89,295.85,294.46,295.04,4800.0,286.7098,287.6431,286.2917,286.8556,4800.0
2022-05-10 10:20:00,294.68,295.54,293.91,295.16,8259.0,286.5056,287.3417,285.757,286.9723,8259.0
2022-05-10 10:25:00,294.87,294.87,293.62,294.4,8525.0,286.6903,286.6903,285.475,286.2334,8525.0
2022-05-10 10:30:00,294.02,294.52,292.52,292.81,6657.0,285.8639,286.35,284.4055,284.6875,6657.0
2022-05-10 10:35:00,292.97,293.48,292.41,292.49,6140.0,284.843,285.3389,284.2986,284.3763,6140.0
2022-05-10 10:40:00,292.21,292.71,290.37,290.86,7009.0,284.1041,284.5902,282.3152,282.7916,7009.0
2022-05-10 10:45:00,290.86,291.4,289.63,289.94,13217.0,282.7916,283.3166,281.5957,281.8971,13217.0
2022-05-10 10:50:00,289.94,290.1,289.0,289.47,9463.0,281.8971,282.0526,280.9832,281.4401,9463.0
2022-05-10 10:55:00,289.44,290.06,287.74,288.87,11331.0,281.411,282.0138,279.7581,280.8568,11331.0
2022-05-10 11:00:00,288.36,289.79,288.36,288.85,6400.0,280.3609,281.7512,280.3609,280.8373,6400.0
2022-05-10 11:05:00,288.88,289.1,288.13,288.85,4221.0,280.8665,281.0804,280.1373,280.8373,4221.0
2022-05-10 11:10:00,288.85,289.48,287.83,288.78,4020.0,280.8373,281.4498,279.8456,280.7693,4020.0
2022-05-10 11:15:00,288.5,291.02,287.98,291.02,6023.0,280.497,282.9471,279.9915,282.9471,6023.0
2022-05-10 11:20:00,291.17,291.17,289.48,289.48,5999.0,283.093,283.093,281.4498,281.4498,5999.0
2022-05-10 11:25:00,289.88,290.17,288.59,290.17,6609.0,281.8387,282.1207,280.5845,282.1207,6609.0
2022-05-10 11:30:00,290.17,290.79,289.74,290.49,4269.0,282.1207,282.7235,281.7026,282.4318,4269.0
2022-05-10 11:35:00,290.71,292.6,290.51,292.27,5500.0,282.6457,284.4833,282.4513,284.1624,5500.0
2022-05-10 11:40:00,292.27,292.53,291.54,291.87,3243.0,284.1624,284.4152,283.4527,283.7735,3243.0
2022-05-10 11:45:00,291.71,291.77,290.54,290.62,3132.0,283.618,283.6763,282.4804,282.5582,3132.0
2022-05-10 11:50:00,290.38,290.54,289.18,289.89,5467.0,282.3249,282.4804,281.1582,281.8485,5467.0
2022-05-10 11:55:00,289.89,291.72,289.23,291.31,5773.0,281.8485,283.6277,281.2068,283.2291,5773.0
2022-05-10 12:00:00,291.56,291.98,290.75,291.24,6934.0,283.4721,283.8805,282.6846,283.161,6934.0
2022-05-10 12:05:00,292.08,292.08,290.52,290.52,4843.0,283.9777,283.9777,282.461,282.461,4843.0
2022-05-10 12:10:00,290.75,290.8,289.42,289.42,7887.0,282.6846,282.7332,281.3915,281.3915,7887.0
2022-05-10 12:15:00,289.31,290.21,289.26,289.77,3535.0,281.2846,282.1596,281.2359,281.7318,3535.0
2022-05-10 12:20:00,289.78,290.24,289.48,289.84,4723.0,281.7415,282.1888,281.4498,281.7999,4723.0
2022-05-10 12:25:00,289.86,290.11,289.39,289.77,2995.0,281.8193,282.0624,281.3623,281.7318,2995.0
2022-05-10 12:30:00,289.75,289.97,286.22,286.9,7100.0,281.7124,281.9263,278.2803,278.9414,7100.0
2022-05-10 12:35:00,286.94,287.48,286.05,286.31,5230.0,278.9803,279.5053,278.115,278.3678,5230.0
2022-05-10 12:40:00,286.23,287.78,285.61,287.78,8534.0,278.29,279.797,277.6872,279.797,8534.0
2022-05-10 12:45:00,287.78,288.93,287.78,288.87,8102.0,279.797,280.9151,279.797,280.8568,8102.0
2022-05-10 12:50:00,288.66,288.66,287.07,287.07,3818.0,280.6526,280.6526,279.1067,279.1067,3818.0
2022-05-10 12:55:00,286.99,287.78,286.84,287.56,6962.0,279.0289,279.797,278.8831,279.5831,6962.0
2022-05-10 13:00:00,287.85,289.52,287.64,289.34,3274.0,279.8651,281.4887,279.6609,281.3137,3274.0
2022-05-10 13:05:00,289.72,290.67,289.5,290.67,10012.0,281.6832,282.6068,281.4693,282.6068,10012.0
2022-05-10 13:10:00,290.45,290.45,289.48,289.74,3570.0,282.3929,282.3929,281.4498,281.7026,3570.0
2022-05-10 13:15:00,289.74,289.74,288.79,289.21,4904.0,281.7026,281.7026,280.779,281.1873,4904.0
2022-05-10 13:20:00,289.27,289.87,288.9,289.45,3536.0,281.2457,281.829,280.8859,281.4207,3536.0
2022-05-10 13:25:00,290.68,292.11,290.36,292.11,3509.0,282.6166,284.0069,282.3054,284.0069,3509.0
2022-05-10 13:30:00,292.02,293.35,292.02,293.25,2602.0,283.9194,285.2125,283.9194,285.1153,2602.0
2022-05-10 13:35:00,293.55,295.26,293.05,295.04,7402.0,285.4069,287.0695,284.9208,286.8556,7402.0
2022-05-10 13:40:00,295.26,296.01,294.63,295.85,7065.0,287.0695,287.7987,286.457,287.6431,7065.0
2022-05-10 13:45:00,295.85,296.45,295.47,296.43,5871.0,287.6431,288.2265,287.2737,288.2071,5871.0
2022-05-10 13:50:00,296.59,297.0,295.64,296.66,8264.0,288.3626,288.7612,287.439,288.4307,8264.0
2022-05-10 13:55:00,296.69,297.68,296.36,297.66,10518.0,288.4598,289.4224,288.139,289.4029,10518.0
2022-05-10 14:00:00,297.51,297.7,296.69,297.56,7750.0,289.2571,289.4418,288.4598,289.3057,7750.0
2022-05-10 14:05:00,297.56,297.66,296.31,296.64,5548.0,289.3057,289.4029,288.0904,288.4112,5548.0
2022-05-10 14:10:00,296.65,298.19,296.47,298.15,6205.0,288.4209,289.9182,288.2459,289.8793,6205.0
2022-05-10 14:15:00,297.84,297.84,295.14,296.62,12354.0,289.5779,289.5779,286.9528,288.3918,12354.0
2022-05-10 14:20:00,296.62,297.28,296.1,296.25,4610.0,288.3918,289.0335,287.8862,288.032,4610.0
2022-05-10 14:25:00,296.22,296.83,295.76,296.03,5309.0,288.0029,288.596,287.5556,287.8181,5309.0
2022-05-10 14:30:00,296.38,296.72,296.13,296.53,3422.0,288.1584,288.489,287.9154,288.3043,3422.0
2022-05-10 14:35:00,296.68,297.53,296.57,296.75,12206.0,288.4501,289.2765,288.3432,288.5182,12206.0
2022-05-10 14:40:00,296.66,298.63,295.93,298.51,8967.0,288.4307,290.346,287.7209,290.2294,8967.0
2022-05-10 14:45:00,298.59,298.59,296.68,296.8,4530.0,290.3071,290.3071,288.4501,288.5668,4530.0
2022-05-10 14:50:00,297.17,298.05,297.17,297.64,6720.0,288.9265,289.7821,288.9265,289.3835,6720.0
2022-05-10 14:55:00,298.04,298.04,296.56,297.79,3396.0,289.7724,289.7724,288.3334,289.5293,3396.0
2022-05-10 15:00:00,298.01,298.42,297.73,298.26,3622.0,289.7432,290.1418,289.471,289.9863,3622.0
2022-05-10 15:05:00,298.52,299.65,298.35,298.35,5784.0,290.2391,291.3377,290.0738,290.0738,5784.0
2022-05-10 15:10:00,297.98,298.96,297.98,298.29,7401.0,289.7141,290.6669,289.7141,290.0155,7401.0
2022-05-10 15:15:00,298.29,298.62,297.7,298.35,5622.0,290.0155,290.3363,289.4418,290.0738,5622.0
2022-05-10 15:20:00,298.42,298.42,296.74,296.74,6077.0,290.1418,290.1418,288.5085,288.5085,6077.0
2022-05-10 15:25:00,296.83,296.89,295.68,295.82,4335.0,288.596,288.6543,287.4779,287.614,4335.0
2022-05-10 15:30:00,295.77,295.89,294.76,294.76,15919.0,287.5654,287.682,286.5834,286.5834,15919.0
2022-05-10 15:35:00,294.69,295.0,294.16,294.38,4167.0,286.5153,286.8167,286.0,286.2139,4167.0
2022-05-10 15:40:00,294.16,294.16,293.4,293.4,7432.0,286.0,286.0,285.2611,285.2611,7432.0
2022-05-10 15:45:00,293.12,294.06,292.79,293.71,6131.0,284.9889,285.9028,284.668,285.5625,6131.0
2022-05-10 15:50:00,293.5,294.05,292.91,293.91,8167.0,285.3583,285.8931,284.7847,285.757,8167.0
2022-05-10 15:55:00,293.84,294.38,293.28,293.69,18985.0,285.6889,286.2139,285.1444,285.5431,18985.0
2022-05-11 09:30:00,291.0,292.68,288.91,290.34,12067.0,282.9277,284.5611,280.8957,282.286,12067.0
2022-05-11 09:35:00,289.43,290.12,288.56,288.86,9453.0,281.4012,282.0721,280.5554,280.847,9453.0
2022-05-11 09:40:00,290.12,293.58,289.46,293.58,8077.0,282.0721,285.4361,281.4304,285.4361,8077.0
2022-05-11 09:45:00,292.85,295.0,292.7,294.62,3937.0,284.7264,286.8167,284.5805,286.4473,3937.0
2022-05-11 09:50:00,295.18,296.0,295.03,295.64,4068.0,286.9917,287.789,286.8459,287.439,4068.0
2022-05-11 09:55:00,295.4,295.8,294.27,295.23,5113.0,287.2056,287.5945,286.107,287.0403,5113.0
2022-05-11 10:00:00,295.23,295.23,293.62,294.72,3742.0,287.0403,287.0403,285.475,286.5445,3742.0
2022-05-11 10:05:00,294.47,294.47,292.91,293.35,2671.0,286.3014,286.3014,284.7847,285.2125,2671.0
2022-05-11 10:10:00,293.61,295.47,293.44,295.47,1408.0,285.4653,287.2737,285.3,287.2737,1408.0
2022-05-11 10:15:00,295.68,297.48,295.68,297.48,4125.0,287.4779,289.2279,287.4779,289.2279,4125.0
2022-05-11 10:20:00,297.48,298.11,296.48,297.56,3900.0,289.2279,289.8404,288.2557,289.3057,3900.0
2022-05-11 10:25:00,297.56,298.27,297.15,298.16,2924.0,289.3057,289.996,288.9071,289.8891,2924.0
2022-05-11 10:30:00,297.57,297.99,295.65,295.82,3118.0,289.3154,289.7238,287.4487,287.614,3118.0
2022-05-11 10:35:00,295.82,296.16,295.33,295.97,8340.0,287.614,287.9445,287.1376,287.7598,8340.0
2022-05-11 10:40:00,295.79,296.12,294.01,294.65,9700.0,287.5848,287.9057,285.8542,286.4764,9700.0
2022-05-11 10:45:00,294.96,295.36,292.55,292.88,5244.0,286.7778,287.1667,284.4347,284.7555,5244.0
2022-05-11 10:50:00,292.87,292.87,291.1,291.99,5772.0,284.7458,284.7458,283.0249,283.8902,5772.0
2022-05-11 10:55:00,292.48,292.96,292.05,292.96,5504.0,284.3666,284.8333,283.9486,284.8333,5504.0
2022-05-11 11:00:00,292.73,293.1,292.24,292.93,3464.0,284.6097,284.9694,284.1333,284.8041,3464.0
2022-05-11 11:05:00,293.44,293.7,292.8,293.26,1897.0,285.3,285.5528,284.6777,285.125,1897.0
2022-05-11 11:10:00,293.25,293.31,292.57,292.81,3446.0,285.1153,285.1736,284.4541,284.6875,3446.0
2022-05-11 11:15:00,292.75,292.98,290.0,290.25,4360.0,284.6291,284.8528,281.9554,282.1985,4360.0
2022-05-11 11:20:00,291.39,291.83,290.82,290.82,2300.0,283.3069,283.7347,282.7527,282.7527,2300.0
2022-05-11 11:25:00,290.87,293.33,290.87,292.8,6500.0,282.8013,285.193,282.8013,284.6777,6500.0
2022-05-11 11:30:00,292.8,293.1,292.12,292.44,7872.0,284.6777,284.9694,284.0166,284.3277,7872.0
2022-05-11 11:35:00,292.38,295.25,292.38,294.25,8633.0,284.2694,287.0598,284.2694,286.0875,8633.0
2022-05-11 11:40:00,294.0,294.79,293.5,293.85,6832.0,285.8445,286.6125,285.3583,285.6986,6832.0
2022-05-11 11:45:00,293.63,293.66,293.21,293.66,1101.0,285.4847,285.5139,285.0764,285.5139,1101.0
2022-05-11 11:50:00,293.4,293.43,292.6,292.6,3791.0,285.2611,285.2903,284.4833,284.4833,3791.0
2022-05-11 11:55:00,292.3,292.62,291.46,292.37,3718.0,284.1916,284.5027,283.3749,284.2597,3718.0
2022-05-11 12:00:00,292.62,292.62,291.5,291.5,1728.0,284.5027,284.5027,283.4138,283.4138,1728.0
2022-05-11 12:05:00,291.71,292.37,291.5,291.5,2322.0,283.618,284.2597,283.4138,283.4138,2322.0
2022-05-11 12:10:00,291.5,291.5,290.75,291.43,2935.0,283.4138,283.4138,282.6846,283.3458,2935.0
2022-05-11 12:15:00,291.19,291.55,291.18,291.27,7771.0,283.1124,283.4624,283.1027,283.1902,7771.0
2022-05-11 12:20:00,291.02,291.87,291.0,291.46,2744.0,282.9471,283.7735,282.9277,283.3749,2744.0
2022-05-11 12:25:00,291.65,291.67,289.0,289.0,2686.0,283.5596,283.5791,280.9832,280.9832,2686.0
2022-05-11 12:30:00,289.0,289.0,288.57,288.97,3851.0,280.9832,280.9832,280.5651,280.954,3851.0
2022-05-11 12:35:00,289.13,289.14,288.46,288.78,4200.0,281.1096,281.1193,280.4581,280.7693,4200.0
2022-05-11 12:40:00,289.23,289.39,288.0,288.0,2501.0,281.2068,281.3623,280.0109,280.0109,2501.0
2022-05-11 12:45:00,288.0,288.04,287.82,288.03,991.0,280.0109,280.0498,279.8359,280.0401,991.0
2022-05-11 12:50:00,288.03,288.03,287.01,287.01,12165.0,280.0401,280.0401,279.0484,279.0484,12165.0
2022-05-11 12:55:00,287.3,287.3,286.34,286.63,6873.0,279.3303,279.3303,278.3969,278.6789,6873.0
2022-05-11 13:00:00,286.5,286.56,285.82,285.82,6023.0,278.5525,278.6108,277.8914,277.8914,6023.0
2022-05-11 13:05:00,285.85,286.95,285.84,286.83,8505.0,277.9205,278.99,277.9108,278.8734,8505.0
2022-05-11 13:10:00,286.91,287.58,286.31,286.31,8751.0,278.9511,279.6026,278.3678,278.3678,8751.0
2022-05-11 13:15:00,286.58,286.58,285.7,285.93,5168.0,278.6303,278.6303,277.7747,277.9983,5168.0
2022-05-11 13:20:00,285.96,285.96,284.93,285.14,4352.0,278.0275,278.0275,277.0261,277.2302,4352.0
2022-05-11 13:25:00,285.38,285.68,284.37,284.58,3714.0,277.4636,277.7553,276.4816,276.6858,3714.0
2022-05-11 13:30:00,284.71,286.18,284.66,285.95,3545.0,276.8122,278.2414,276.7636,278.0178,3545.0
2022-05-11 13:35:00,285.84,285.84,284.89,284.98,6427.0,277.9108,277.9108,276.9872,277.0747,6427.0
2022-05-11 13:40:00,284.6,285.14,284.3,284.71,13335.0,276.7052,277.2302,276.4135,276.8122,13335.0
2022-05-11 13:45:00,284.56,285.32,284.0,285.24,6123.0,276.6663,277.4052,276.1219,277.3275,6123.0
2022-05-11 13:50:00,284.99,285.93,284.99,285.43,3514.0,277.0844,277.9983,277.0844,277.5122,3514.0
2022-05-11 13:55:00,285.67,285.82,285.01,285.28,5810.0,277.7455,277.8914,277.1038,277.3664,5810.0
2022-05-11 14:00:00,285.63,287.52,285.62,287.52,1749.0,277.7066,279.5442,277.6969,279.5442,1749.0
2022-05-11 14:05:00,287.38,287.82,287.17,287.37,1704.0,279.4081,279.8359,279.2039,279.3984,1704.0
2022-05-11 14:10:00,286.51,287.24,286.37,287.09,2871.0,278.5622,279.272,278.4261,279.1261,2871.0
2022-05-11 14:15:00,287.44,288.39,287.44,287.69,4603.0,279.4664,280.3901,279.4664,279.7095,4603.0
2022-05-11 14:20:00,287.64,288.38,286.6,288.37,3841.0,279.6609,280.3804,278.6497,280.3706,3841.0
2022-05-11 14:25:00,288.33,289.51,288.08,288.19,2875.0,280.3317,281.479,280.0887,280.1956,2875.0
2022-05-11 14:30:00,288.41,289.12,287.93,289.12,8015.0,280.4095,281.0998,279.9428,281.0998,8015.0
2022-05-11 14:35:00,288.88,288.88,287.84,288.63,4169.0,280.8665,280.8665,279.8553,280.6234,4169.0
2022-05-11 14:40:00,288.48,289.17,287.93,289.08,2695.0,280.4776,281.1484,279.9428,281.0609,2695.0
2022-05-11 14:45:00,289.52,289.95,288.26,288.37,2795.0,281.4887,281.9068,280.2637,280.3706,2795.0
2022-05-11 14:50:00,288.18,288.26,287.74,288.13,4585.0,280.1859,280.2637,279.7581,280.1373,4585.0
2022-05-11 14:55:00,288.49,288.74,288.16,288.52,3012.0,280.4873,280.7304,280.1665,280.5165,3012.0
2022-05-11 15:00:00,288.51,288.51,287.39,287.39,4513.0,280.5068,280.5068,279.4178,279.4178,4513.0
2022-05-11 15:05:00,287.68,287.85,286.96,287.59,7732.0,279.6998,279.8651,278.9997,279.6123,7732.0
2022-05-11 15:10:00,287.34,287.7,286.45,286.48,7040.0,279.3692,279.7192,278.5039,278.5331,7040.0
2022-05-11 15:15:00,286.23,287.13,285.73,286.87,4319.0,278.29,279.165,277.8039,278.9122,4319.0
2022-05-11 15:20:00,286.87,286.94,285.43,285.7,8250.0,278.9122,278.9803,277.5122,277.7747,8250.0
2022-05-11 15:25:00,285.51,286.17,285.15,285.28,7374.0,277.59,278.2317,277.24,277.3664,7374.0
2022-05-11 15:30:00,285.18,285.88,284.82,285.27,9196.0,277.2691,277.9497,276.9191,277.3566,9196.0
2022-05-11 15:35:00,285.27,285.32,283.03,283.08,12492.0,277.3566,277.4052,275.1788,275.2274,12492.0
2022-05-11 15:40:00,283.0,283.15,282.42,282.42,31090.0,275.1496,275.2954,274.5857,274.5857,31090.0
2022-05-11 15:45:00,282.5,282.51,281.45,282.06,32831.0,274.6635,274.6732,273.6426,274.2357,32831.0
2022-05-11 15:50:00,281.94,281.94,280.46,281.13,23680.0,274.119,274.119,272.6801,273.3315,23680.0
2022-05-11 15:55:00,281.13,281.23,280.49,280.74,45212.0,273.3315,273.4287,272.7092,272.9523,45212.0
2022-05-12 09:30:00,276.86,277.33,272.17,272.33,45161.0,269.1799,269.6369,264.62,264.7756,45161.0
2022-05-12 09:35:00,272.2,274.17,270.37,271.06,24998.0,264.6492,266.5645,262.87,263.5408,24998.0
2022-05-12 09:40:00,271.37,274.42,269.37,273.35,26480.0,263.8422,266.8076,261.8977,265.7673,26480.0
2022-05-12 09:45:00,273.11,275.87,272.8,275.4,20457.0,265.5339,268.2174,265.2325,267.7604,20457.0
2022-05-12 09:50:00,275.15,275.46,272.54,273.57,21399.0,267.5174,267.8188,264.9798,265.9812,21399.0
2022-05-12 09:55:00,273.32,273.32,271.0,272.68,12531.0,265.7381,265.7381,263.4825,265.1159,12531.0
2022-05-12 10:00:00,272.29,272.39,270.76,271.3,12946.0,264.7367,264.8339,263.2491,263.7742,12946.0
2022-05-12 10:05:00,271.36,273.3,271.36,273.3,13381.0,263.8325,265.7187,263.8325,265.7187,13381.0
2022-05-12 10:10:00,272.91,274.51,272.3,273.59,25997.0,265.3395,266.8951,264.7464,266.0006,25997.0
2022-05-12 10:15:00,273.55,273.9,271.44,272.0,11753.0,265.9617,266.302,263.9103,264.4547,11753.0
2022-05-12 10:20:00,271.85,274.07,271.35,272.73,46358.0,264.3089,266.4673,263.8228,265.1645,46358.0
2022-05-12 10:25:00,272.72,273.02,272.03,272.87,23261.0,265.1548,265.4464,264.4839,265.3006,23261.0
2022-05-12 10:30:00,273.01,275.48,272.39,272.81,33153.0,265.4367,267.8382,264.8339,265.2423,33153.0
2022-05-12 10:35:00,273.06,274.64,272.0,274.63,13487.0,265.4853,267.0215,264.4547,267.0118,13487.0
2022-05-12 10:40:00,274.38,276.06,272.62,275.47,13841.0,266.7687,268.4021,265.0575,267.8285,13841.0
2022-05-12 10:45:00,276.07,278.16,275.51,277.5,12300.0,268.4118,270.4439,267.8674,269.8022,12300.0
2022-05-12 10:50:00,277.38,277.55,276.47,276.79,7790.0,269.6855,269.8508,268.8007,269.1119,7790.0
2022-05-12 10:55:00,276.82,277.91,276.21,277.87,7711.0,269.141,270.2008,268.548,270.1619,7711.0
2022-05-12 11:00:00,278.35,279.38,277.18,279.32,10003.0,270.6286,271.63,269.491,271.5717,10003.0
2022-05-12 11:05:00,279.3,279.35,278.4,279.35,5090.0,271.5522,271.6008,270.6772,271.6008,5090.0
2022-05-12 11:10:00,279.96,280.4,278.8,278.8,4995.0,272.1939,272.6217,271.0661,271.0661,4995.0
2022-05-12 11:15:00,278.36,279.18,278.2,278.93,7565.0,270.6383,271.4356,270.4828,271.1925,7565.0
2022-05-12 11:20:00,278.83,279.47,278.17,278.88,6280.0,271.0953,271.7175,270.4536,271.1439,6280.0
2022-05-12 11:25:00,278.64,279.58,278.59,279.24,5949.0,270.9105,271.8245,270.8619,271.4939,5949.0
2022-05-12 11:30:00,279.37,279.37,278.26,278.97,7990.0,271.6203,271.6203,270.5411,271.2314,7990.0
2022-05-12 11:35:00,278.82,280.05,278.24,280.05,8183.0,271.0856,272.2814,270.5216,272.2814,8183.0
2022-05-12 11:40:00,280.1,280.1,278.4,278.75,5000.0,272.33,272.33,270.6772,271.0175,5000.0
2022-05-12 11:45:00,278.33,278.93,278.23,278.71,6615.0,270.6091,271.1925,270.5119,270.9786,6615.0
2022-05-12 11:50:00,278.58,278.58,276.89,277.37,9036.0,270.8522,270.8522,269.2091,269.6758,9036.0
2022-05-12 11:55:00,277.37,278.21,277.03,277.21,7783.0,269.6758,270.4925,269.3452,269.5202,7783.0
2022-05-12 12:00:00,276.95,278.25,276.68,277.84,5824.0,269.2674,270.5314,269.0049,270.1327,5824.0
2022-05-12 12:05:00,277.84,278.54,277.45,278.06,13993.0,270.1327,270.8133,269.7536,270.3466,13993.0
2022-05-12 12:10:00,277.93,278.43,277.37,278.42,16909.0,270.2202,270.7064,269.6758,270.6966,16909.0
2022-05-12 12:15:00,278.61,278.61,277.16,277.75,10550.0,270.8814,270.8814,269.4716,270.0452,10550.0
2022-05-12 12:20:00,277.9,279.21,277.58,279.21,5235.0,270.1911,271.4647,269.8799,271.4647,5235.0
2022-05-12 12:25:00,279.91,280.82,279.19,280.43,5538.0,272.1453,273.0301,271.4453,272.6509,5538.0
2022-05-12 12:30:00,280.78,281.34,280.1,281.01,2942.0,272.9912,273.5356,272.33,273.2148,2942.0
2022-05-12 12:35:00,281.03,281.18,280.45,280.57,1771.0,273.2342,273.3801,272.6703,272.787,1771.0
2022-05-12 12:40:00,280.28,281.11,279.62,281.11,4561.0,272.5051,273.312,271.8634,273.312,4561.0
2022-05-12 12:45:00,281.85,282.31,281.31,281.31,2417.0,274.0315,274.4787,273.5065,273.5065,2417.0
2022-05-12 12:50:00,281.53,281.68,280.56,280.69,3703.0,273.7204,273.8662,272.7773,272.9037,3703.0
2022-05-12 12:55:00,280.83,281.46,280.42,280.56,5733.0,273.0398,273.6523,272.6412,272.7773,5733.0
2022-05-12 13:00:00,280.31,281.01,279.92,280.13,8380.0,272.5342,273.2148,272.155,272.3592,8380.0
2022-05-12 13:05:00,279.66,280.33,279.41,279.89,4405.0,271.9023,272.5537,271.6592,272.1259,4405.0
2022-05-12 13:10:00,280.04,280.83,279.75,279.83,7153.0,272.2717,273.0398,271.9898,272.0675,7153.0
2022-05-12 13:15:00,280.11,280.58,279.9,280.09,4200.0,272.3398,272.7967,272.1356,272.3203,4200.0
2022-05-12 13:20:00,280.12,280.16,279.85,280.09,3600.0,272.3495,272.3884,272.087,272.3203,3600.0
2022-05-12 13:25:00,280.28,280.32,279.54,280.31,7764.0,272.5051,272.5439,271.7856,272.5342,7764.0
2022-05-12 13:30:00,280.11,280.53,279.27,279.3,7320.0,272.3398,272.7481,271.5231,271.5522,7320.0
2022-05-12 13:35:00,279.4,279.68,278.95,279.57,9751.0,271.6495,271.9217,271.2119,271.8147,9751.0
2022-05-12 13:40:00,279.57,279.57,278.68,278.89,7296.0,271.8147,271.8147,270.9494,271.1536,7296.0
2022-05-12 13:45:00,279.26,279.26,277.76,278.1,6235.0,271.5133,271.5133,270.055,270.3855,6235.0
2022-05-12 13:50:00,277.95,278.19,277.7,277.71,10737.0,270.2397,270.473,269.9966,270.0063,10737.0
2022-05-12 13:55:00,277.5,278.58,277.4,278.46,7443.0,269.8022,270.8522,269.7049,270.7355,7443.0
2022-05-12 14:00:00,278.36,278.67,278.16,278.58,4520.0,270.6383,270.9397,270.4439,270.8522,4520.0
2022-05-12 14:05:00,278.53,278.53,276.71,276.71,5058.0,270.8036,270.8036,269.0341,269.0341,5058.0
2022-05-12 14:10:00,276.67,277.07,276.6,277.07,6363.0,268.9952,269.3841,268.9271,269.3841,6363.0
2022-05-12 14:15:00,277.12,277.59,276.74,277.59,3500.0,269.4327,269.8897,269.0633,269.8897,3500.0
2022-05-12 14:20:00,277.37,277.71,276.32,276.59,5111.0,269.6758,270.0063,268.6549,268.9174,5111.0
2022-05-12 14:25:00,276.62,277.1,276.17,277.06,5861.0,268.9466,269.4133,268.5091,269.3744,5861.0
2022-05-12 14:30:00,276.73,277.65,276.15,276.43,5311.0,269.0535,269.948,268.4896,268.7619,5311.0
2022-05-12 14:35:00,276.44,276.76,275.9,275.9,3501.0,268.7716,269.0827,268.2466,268.2466,3501.0
2022-05-12 14:40:00,275.9,276.68,275.73,276.46,7394.0,268.2466,269.0049,268.0813,268.791,7394.0
2022-05-12 14:45:00,276.73,277.12,276.41,276.61,3652.0,269.0535,269.4327,268.7424,268.9369,3652.0
2022-05-12 14:50:00,276.38,276.93,276.25,276.86,3343.0,268.7132,269.248,268.5868,269.1799,3343.0
2022-05-12 14:55:00,276.42,276.94,276.31,276.78,6131.0,268.7521,269.2577,268.6452,269.1021,6131.0
2022-05-12 15:00:00,277.02,278.1,276.59,277.9,9773.0,269.3355,270.3855,268.9174,270.1911,9773.0
2022-05-12 15:05:00,277.89,278.34,276.71,277.3,7214.0,270.1814,270.6189,269.0341,269.6077,7214.0
2022-05-12 15:10:00,277.24,277.24,276.21,277.04,29468.0,269.5494,269.5494,268.548,269.3549,29468.0
2022-05-12 15:15:00,277.13,278.05,276.26,277.91,22680.0,269.4424,270.3369,268.5966,270.2008,22680.0
2022-05-12 15:20:00,277.77,279.67,277.77,279.62,4979.0,270.0647,271.912,270.0647,271.8634,4979.0
2022-05-12 15:25:00,279.66,280.61,278.79,278.8,5037.0,271.9023,272.8259,271.0564,271.0661,5037.0
2022-05-12 15:30:00,278.92,280.11,278.92,279.74,6496.0,271.1828,272.3398,271.1828,271.98,6496.0
2022-05-12 15:35:00,279.38,280.6,279.21,280.46,12531.0,271.63,272.8162,271.4647,272.6801,12531.0
2022-05-12 15:40:00,280.6,281.14,280.07,280.69,17888.0,272.8162,273.3412,272.3009,272.9037,17888.0
2022-05-12 15:45:00,281.0,281.31,280.42,280.56,9626.0,273.2051,273.5065,272.6412,272.7773,9626.0
2022-05-12 15:50:00,280.75,282.2,280.63,281.03,16761.0,272.962,274.3718,272.8453,273.2342,16761.0
2022-05-12 15:55:00,280.81,283.03,280.72,283.03,39355.0,273.0203,275.1788,272.9328,275.1788,39355.0
2022-05-13 09:30:00,285.55,290.48,285.31,289.34,16136.0,277.6289,282.4221,277.3955,281.3137,16136.0
2022-05-13 09:35:00,288.76,289.84,287.42,289.77,7950.0,280.7498,281.7999,279.447,281.7318,7950.0
2022-05-13 09:40:00,290.34,291.74,290.29,291.1,4591.0,282.286,283.6472,282.2374,283.0249,4591.0
2022-05-13 09:45:00,290.83,291.08,289.53,289.53,2100.0,282.7624,283.0055,281.4985,281.4985,2100.0
2022-05-13 09:50:00,290.16,290.32,289.11,289.95,4515.0,282.111,282.2665,281.0901,281.9068,4515.0
2022-05-13 09:55:00,290.55,290.73,288.27,288.63,5457.0,282.4902,282.6652,280.2734,280.6234,5457.0
2022-05-13 10:00:00,289.51,291.39,289.14,290.75,5297.0,281.479,283.3069,281.1193,282.6846,5297.0
2022-05-13 10:05:00,290.72,291.21,289.94,290.58,2510.0,282.6554,283.1319,281.8971,282.5193,2510.0
2022-05-13 10:10:00,290.53,290.97,289.26,290.24,7687.0,282.4707,282.8985,281.2359,282.1888,7687.0
2022-05-13 10:15:00,289.85,289.85,288.91,289.01,3920.0,281.8096,281.8096,280.8957,280.9929,3920.0
2022-05-13 10:20:00,289.59,290.64,289.38,289.84,6960.0,281.5568,282.5777,281.3526,281.7999,6960.0
2022-05-13 10:25:00,290.1,290.12,289.0,289.39,6117.0,282.0526,282.0721,280.9832,281.3623,6117.0
2022-05-13 10:30:00,289.39,290.38,289.13,290.14,6593.0,281.3623,282.3249,281.1096,282.0915,6593.0
2022-05-13 10:35:00,290.44,290.57,289.83,290.22,2000.0,282.3832,282.5096,281.7901,282.1693,2000.0
2022-05-13 10:40:00,290.19,290.6,289.93,290.24,4958.0,282.1401,282.5388,281.8874,282.1888,4958.0
2022-05-13 10:45:00,289.72,290.77,289.06,290.51,4138.0,281.6832,282.7041,281.0415,282.4513,4138.0
2022-05-13 10:50:00,290.54,291.49,290.54,291.49,1351.0,282.4804,283.4041,282.4804,283.4041,1351.0
2022-05-13 10:55:00,291.31,291.64,290.26,290.26,4165.0,283.2291,283.5499,282.2082,282.2082,4165.0
2022-05-13 11:00:00,290.25,290.25,288.81,289.29,1909.0,282.1985,282.1985,280.7984,281.2651,1909.0
2022-05-13 11:05:00,289.84,290.74,289.68,290.24,4515.0,281.7999,282.6749,281.6443,282.1888,4515.0
2022-05-13 11:10:00,289.93,290.55,289.93,290.55,1660.0,281.8874,282.4902,281.8874,282.4902,1660.0
2022-05-13 11:15:00,290.56,291.5,290.42,290.66,3191.0,282.4999,283.4138,282.3638,282.5971,3191.0
2022-05-13 11:20:00,290.46,291.06,290.37,290.65,1806.0,282.4027,282.986,282.3152,282.5874,1806.0
2022-05-13 11:25:00,290.72,290.9,290.54,290.54,1620.0,282.6554,282.8305,282.4804,282.4804,1620.0
2022-05-13 11:30:00,290.8,290.8,290.17,290.52,2243.0,282.7332,282.7332,282.1207,282.461,2243.0
2022-05-13 11:35:00,290.13,290.79,290.08,290.79,1730.0,282.0818,282.7235,282.0332,282.7235,1730.0
2022-05-13 11:40:00,290.32,290.54,290.16,290.28,900.0,282.2665,282.4804,282.111,282.2277,900.0
2022-05-13 11:45:00,290.24,290.56,289.99,290.55,910.0,282.1888,282.4999,281.9457,282.4902,910.0
2022-05-13 11:50:00,290.59,291.08,290.27,290.9,4026.0,282.5291,283.0055,282.2179,282.8305,4026.0
2022-05-13 11:55:00,290.89,291.27,290.67,291.27,2557.0,282.8207,283.1902,282.6068,283.1902,2557.0
2022-05-13 12:00:00,291.47,292.0,291.33,292.0,2711.0,283.3846,283.8999,283.2485,283.8999,2711.0
2022-05-13 12:05:00,292.32,292.67,292.16,292.54,600.0,284.2111,284.5514,284.0555,284.425,600.0
2022-05-13 12:10:00,292.57,293.0,292.56,293.0,4032.0,284.4541,284.8722,284.4444,284.8722,4032.0
2022-05-13 12:15:00,293.13,293.48,292.98,293.23,9112.0,284.9986,285.3389,284.8528,285.0958,9112.0
2022-05-13 12:20:00,293.25,293.43,292.5,292.5,1416.0,285.1153,285.2903,284.3861,284.3861,1416.0
2022-05-13 12:25:00,292.64,292.64,291.7,292.26,5231.0,284.5222,284.5222,283.6083,284.1527,5231.0
2022-05-13 12:30:00,292.44,292.79,292.44,292.79,4411.0,284.3277,284.668,284.3277,284.668,4411.0
2022-05-13 12:35:00,292.42,292.42,292.16,292.42,1250.0,284.3083,284.3083,284.0555,284.3083,1250.0
2022-05-13 12:40:00,292.29,292.39,291.5,291.5,3644.0,284.1819,284.2791,283.4138,283.4138,3644.0
2022-05-13 12:45:00,290.96,291.47,290.95,291.1,1001.0,282.8888,283.3846,282.8791,283.0249,1001.0
2022-05-13 12:50:00,290.84,290.86,289.94,290.02,1752.0,282.7721,282.7916,281.8971,281.9749,1752.0
2022-05-13 12:55:00,290.38,291.08,290.38,291.05,1264.0,282.3249,283.0055,282.3249,282.9763,1264.0
2022-05-13 13:00:00,291.17,291.8,291.17,291.8,1752.0,283.093,283.7055,283.093,283.7055,1752.0
2022-05-13 13:05:00,291.58,291.58,290.38,290.65,2864.0,283.4916,283.4916,282.3249,282.5874,2864.0
2022-05-13 13:10:00,290.77,290.77,290.05,290.05,1400.0,282.7041,282.7041,282.004,282.004,1400.0
2022-05-13 13:15:00,290.19,290.19,289.29,289.29,2050.0,282.1401,282.1401,281.2651,281.2651,2050.0
2022-05-13 13:20:00,289.02,289.02,288.54,288.84,787.0,281.0026,281.0026,280.5359,280.8276,787.0
2022-05-13 13:25:00,289.16,289.23,288.94,289.22,1100.0,281.1387,281.2068,280.9248,281.1971,1100.0
2022-05-13 13:30:00,289.25,289.75,289.25,289.38,1090.0,281.2262,281.7124,281.2262,281.3526,1090.0
2022-05-13 13:35:00,289.27,289.46,288.42,288.46,1539.0,281.2457,281.4304,280.4192,280.4581,1539.0
2022-05-13 13:40:00,288.05,288.22,287.55,287.85,2477.0,280.0595,280.2248,279.5734,279.8651,2477.0
2022-05-13 13:45:00,287.76,288.17,287.58,288.0,1813.0,279.7776,280.1762,279.6026,280.0109,1813.0
2022-05-13 13:50:00,288.09,288.36,287.92,288.09,1334.0,280.0984,280.3609,279.9331,280.0984,1334.0
2022-05-13 13:55:00,288.05,288.05,287.21,287.42,1792.0,280.0595,280.0595,279.2428,279.447,1792.0
2022-05-13 14:00:00,287.0,287.06,286.04,286.04,1722.0,279.0386,279.097,278.1053,278.1053,1722.0
2022-05-13 14:05:00,285.66,286.5,285.66,286.5,2494.0,277.7358,278.5525,277.7358,278.5525,2494.0
2022-05-13 14:10:00,286.47,287.05,286.47,287.0,2550.0,278.5233,279.0873,278.5233,279.0386,2550.0
2022-05-13 14:15:00,286.79,287.16,286.38,286.67,1500.0,278.8345,279.1942,278.4358,278.7178,1500.0
2022-05-13 14:20:00,286.85,286.85,286.32,286.71,3903.0,278.8928,278.8928,278.3775,278.7567,3903.0
2022-05-13 14:25:00,286.69,287.36,286.53,287.11,4120.0,278.7372,279.3887,278.5817,279.1456,4120.0
2022-05-13 14:30:00,287.16,288.07,287.15,287.37,5367.0,279.1942,280.079,279.1845,279.3984,5367.0
2022-05-13 14:35:00,287.24,287.3,286.54,287.3,7017.0,279.272,279.3303,278.5914,279.3303,7017.0
2022-05-13 14:40:00,287.22,288.01,287.2,287.9,600.0,279.2525,280.0206,279.2331,279.9137,600.0
2022-05-13 14:45:00,287.98,287.98,287.11,287.62,2380.0,279.9915,279.9915,279.1456,279.6414,2380.0
2022-05-13 14:50:00,287.82,288.66,287.82,288.51,1018.0,279.8359,280.6526,279.8359,280.5068,1018.0
2022-05-13 14:55:00,288.55,288.74,288.33,288.33,4020.0,280.5456,280.7304,280.3317,280.3317,4020.0
2022-05-13 15:00:00,288.61,289.11,288.61,288.68,1397.0,280.604,281.0901,280.604,280.672,1397.0
2022-05-13 15:05:00,288.94,289.15,288.66,289.04,6267.0,280.9248,281.129,280.6526,281.022,6267.0
2022-05-13 15:10:00,289.15,289.72,288.89,289.72,4019.0,281.129,281.6832,280.8762,281.6832,4019.0
2022-05-13 15:15:00,289.62,289.74,289.41,289.54,1335.0,281.586,281.7026,281.3818,281.5082,1335.0
2022-05-13 15:20:00,289.48,289.59,289.32,289.32,1517.0,281.4498,281.5568,281.2943,281.2943,1517.0
2022-05-13 15:25:00,289.34,289.66,289.32,289.66,1500.0,281.3137,281.6249,281.2943,281.6249,1500.0
2022-05-13 15:30:00,289.71,289.79,288.43,288.63,4126.0,281.6735,281.7512,280.429,280.6234,4126.0
2022-05-13 15:35:00,288.78,289.27,288.12,289.01,5896.0,280.7693,281.2457,280.1276,280.9929,5896.0
2022-05-13 15:40:00,289.11,289.59,289.01,289.3,5275.0,281.0901,281.5568,280.9929,281.2748,5275.0
2022-05-13 15:45:00,289.31,289.68,288.49,288.75,16162.0,281.2846,281.6443,280.4873,280.7401,16162.0
2022-05-13 15:50:00,288.9,289.04,287.49,288.09,22534.0,280.8859,281.022,279.515,280.0984,22534.0
2022-05-13 15:55:00,288.09,288.63,287.75,288.61,17435.0,280.0984,280.6234,279.7678,280.604,17435.0
2022-05-16 09:30:00,286.14,287.44,284.17,285.86,8040.0,278.2025,279.4664,276.2871,277.9303,8040.0
2022-05-16 09:35:00,286.19,287.16,285.21,287.16,4149.0,278.2511,279.1942,277.2983,279.1942,4149.0
2022-05-16 09:40:00,287.18,287.18,283.83,284.51,2084.0,279.2136,279.2136,275.9566,276.6177,2084.0
2022-05-16 09:45:00,284.51,284.51,281.63,281.67,2400.0,276.6177,276.6177,273.8176,273.8565,2400.0
2022-05-16 09:50:00,281.45,282.0,280.51,281.04,12163.0,273.6426,274.1773,272.7287,273.244,12163.0
2022-05-16 09:55:00,281.19,281.52,281.02,281.3,2626.0,273.3898,273.7107,273.2245,273.4968,2626.0
2022-05-16 10:00:00,281.32,281.65,280.2,281.64,2001.0,273.5162,273.837,272.4273,273.8273,2001.0
2022-05-16 10:05:00,281.36,282.88,281.0,282.88,5506.0,273.5551,275.0329,273.2051,275.0329,5506.0
2022-05-16 10:10:00,283.49,284.62,283.07,284.23,1998.0,275.626,276.7247,275.2177,276.3455,1998.0
2022-05-16 10:15:00,284.48,285.59,284.38,285.59,3980.0,276.5885,277.6678,276.4913,277.6678,3980.0
2022-05-16 10:20:00,285.91,286.4,285.56,285.79,1940.0,277.9789,278.4553,277.6386,277.8622,1940.0
2022-05-16 10:25:00,286.22,286.34,285.0,286.23,2436.0,278.2803,278.3969,277.0941,278.29,2436.0
2022-05-16 10:30:00,286.14,286.14,283.31,283.58,3167.0,278.2025,278.2025,275.451,275.7135,3167.0
2022-05-16 10:35:00,283.38,283.83,283.27,283.82,3038.0,275.5191,275.9566,275.4121,275.9469,3038.0
2022-05-16 10:40:00,283.56,283.63,282.24,283.29,3239.0,275.6941,275.7621,274.4107,275.4316,3239.0
2022-05-16 10:45:00,282.6,282.6,282.0,282.37,920.0,274.7607,274.7607,274.1773,274.5371,920.0
2022-05-16 10:50:00,282.36,282.71,282.06,282.36,1902.0,274.5274,274.8676,274.2357,274.5274,1902.0
2022-05-16 10:55:00,281.8,282.43,281.8,282.04,4594.0,273.9829,274.5954,273.9829,274.2162,4594.0
2022-05-16 11:00:00,281.97,282.47,281.84,282.47,3052.0,274.1482,274.6343,274.0218,274.6343,3052.0
2022-05-16 11:05:00,282.47,282.99,281.81,282.99,3019.0,274.6343,275.1399,273.9926,275.1399,3019.0
2022-05-16 11:10:00,282.63,283.07,282.23,282.87,3670.0,274.7899,275.2177,274.401,275.0232,3670.0
2022-05-16 11:15:00,282.7,283.62,282.69,283.62,1156.0,274.8579,275.7524,274.8482,275.7524,1156.0
2022-05-16 11:20:00,283.53,283.53,282.84,282.84,1367.0,275.6649,275.6649,274.994,274.994,1367.0
2022-05-16 11:25:00,282.55,282.58,282.49,282.5,502.0,274.7121,274.7412,274.6537,274.6635,502.0
2022-05-16 11:30:00,282.29,282.82,282.26,282.28,4512.0,274.4593,274.9746,274.4301,274.4496,4512.0
2022-05-16 11:35:00,282.28,283.29,281.86,283.29,1800.0,274.4496,275.4316,274.0412,275.4316,1800.0
2022-05-16 11:40:00,283.02,283.98,282.54,283.98,1217.0,275.169,276.1024,274.7024,276.1024,1217.0
2022-05-16 11:45:00,284.0,284.55,283.98,284.54,5157.0,276.1219,276.6566,276.1024,276.6469,5157.0
2022-05-16 11:50:00,284.51,285.44,284.31,285.19,1600.0,276.6177,277.5219,276.4233,277.2788,1600.0
2022-05-16 11:55:00,285.83,286.08,285.36,285.81,3195.0,277.9011,278.1442,277.4441,277.8816,3195.0
2022-05-16 12:00:00,285.76,286.19,285.43,285.96,1466.0,277.833,278.2511,277.5122,278.0275,1466.0
2022-05-16 12:05:00,285.81,285.81,284.84,284.84,1181.0,277.8816,277.8816,276.9386,276.9386,1181.0
2022-05-16 12:10:00,285.23,285.23,284.41,284.51,2200.0,277.3177,277.3177,276.5205,276.6177,2200.0
2022-05-16 12:15:00,284.41,285.03,284.41,285.03,2000.0,276.5205,277.1233,276.5205,277.1233,2000.0
2022-05-16 12:20:00,284.72,284.8,284.44,284.47,6485.0,276.8219,276.8997,276.5497,276.5788,6485.0
2022-05-16 12:25:00,284.52,285.0,284.48,284.95,6803.0,276.6274,277.0941,276.5885,277.0455,6803.0
2022-05-16 12:30:00,285.15,285.15,284.47,285.02,3138.0,277.24,277.24,276.5788,277.1136,3138.0
2022-05-16 12:35:00,285.0,285.07,284.32,284.32,2035.0,277.0941,277.1622,276.433,276.433,2035.0
2022-05-16 12:40:00,284.32,284.77,284.3,284.76,1314.0,276.433,276.8705,276.4135,276.8608,1314.0
2022-05-16 12:45:00,284.38,285.02,284.22,284.68,1500.0,276.4913,277.1136,276.3358,276.783,1500.0
2022-05-16 12:50:00,284.96,284.96,284.22,284.22,1131.0,277.0552,277.0552,276.3358,276.3358,1131.0
2022-05-16 12:55:00,284.43,284.57,284.43,284.45,1230.0,276.5399,276.676,276.5399,276.5594,1230.0
2022-05-16 13:00:00,284.42,284.85,284.27,284.85,3905.0,276.5302,276.9483,276.3844,276.9483,3905.0
2022-05-16 13:05:00,284.89,285.36,284.74,285.36,819.0,276.9872,277.4441,276.8413,277.4441,819.0
2022-05-16 13:10:00,285.35,286.14,285.35,285.87,1100.0,277.4344,278.2025,277.4344,277.94,1100.0
2022-05-16 13:15:00,285.88,286.24,285.15,285.15,2283.0,277.9497,278.2997,277.24,277.24,2283.0
2022-05-16 13:20:00,285.38,286.57,285.38,286.42,4925.0,277.4636,278.6206,277.4636,278.4747,4925.0
2022-05-16 13:25:00,286.15,287.44,286.15,287.2,1530.0,278.2122,279.4664,278.2122,279.2331,1530.0
2022-05-16 13:30:00,287.23,287.42,286.9,286.9,1707.0,279.2623,279.447,278.9414,278.9414,1707.0
2022-05-16 13:35:00,286.81,286.89,285.91,286.03,6680.0,278.8539,278.9317,277.9789,278.0955,6680.0
2022-05-16 13:40:00,286.27,286.7,286.13,286.13,3357.0,278.3289,278.747,278.1928,278.1928,3357.0
2022-05-16 13:45:00,286.02,286.02,285.31,285.31,1551.0,278.0858,278.0858,277.3955,277.3955,1551.0
2022-05-16 13:50:00,285.3,285.3,285.29,285.3,100.0,277.3858,277.3858,277.3761,277.3858,100.0
2022-05-16 13:55:00,285.23,285.44,284.91,285.44,1770.0,277.3177,277.5219,277.0066,277.5219,1770.0
2022-05-16 14:00:00,285.49,285.49,285.08,285.45,1418.0,277.5705,277.5705,277.1719,277.5316,1418.0
2022-05-16 14:05:00,285.77,286.58,285.77,286.58,1528.0,277.8428,278.6303,277.8428,278.6303,1528.0
2022-05-16 14:10:00,286.22,286.34,285.67,285.67,2738.0,278.2803,278.3969,277.7455,277.7455,2738.0
2022-05-16 14:15:00,285.54,286.32,285.54,286.2,700.0,277.6191,278.3775,277.6191,278.2608,700.0
2022-05-16 14:20:00,286.3,286.44,286.28,286.38,1312.0,278.3581,278.4942,278.3386,278.4358,1312.0
2022-05-16 14:25:00,286.31,287.48,286.22,287.48,2126.0,278.3678,279.5053,278.2803,279.5053,2126.0
2022-05-16 14:30:00,287.46,287.62,287.29,287.3,612.0,279.4859,279.6414,279.3206,279.3303,612.0
2022-05-16 14:35:00,287.25,287.32,286.73,286.73,2800.0,279.2817,279.3498,278.7761,278.7761,2800.0
2022-05-16 14:40:00,287.21,287.29,286.83,286.88,1300.0,279.2428,279.3206,278.8734,278.922,1300.0
2022-05-16 14:45:00,286.55,286.73,286.28,286.33,2205.0,278.6011,278.7761,278.3386,278.3872,2205.0
2022-05-16 14:50:00,286.32,286.34,285.4,285.71,5290.0,278.3775,278.3969,277.483,277.7844,5290.0
2022-05-16 14:55:00,286.14,286.14,285.89,285.89,300.0,278.2025,278.2025,277.9594,277.9594,300.0
2022-05-16 15:00:00,285.83,286.15,285.83,285.89,1321.0,277.9011,278.2122,277.9011,277.9594,1321.0
2022-05-16 15:05:00,285.91,286.52,285.8,285.92,1563.0,277.9789,278.572,277.8719,277.9886,1563.0
2022-05-16 15:10:00,285.74,286.09,284.87,285.03,4302.0,277.8136,278.1539,276.9677,277.1233,4302.0
2022-05-16 15:15:00,284.88,285.14,284.11,284.66,3122.0,276.9774,277.2302,276.2288,276.7636,3122.0
2022-05-16 15:20:00,284.59,284.6,283.69,283.69,1700.0,276.6955,276.7052,275.8205,275.8205,1700.0
2022-05-16 15:25:00,284.21,284.31,283.71,283.72,1598.0,276.326,276.4233,275.8399,275.8496,1598.0
2022-05-16 15:30:00,283.55,284.29,283.47,283.53,2744.0,275.6843,276.4038,275.6066,275.6649,2744.0
2022-05-16 15:35:00,283.26,283.67,283.13,283.53,5832.0,275.4024,275.801,275.276,275.6649,5832.0
2022-05-16 15:40:00,283.57,284.0,283.15,283.52,10354.0,275.7038,276.1219,275.2954,275.6552,10354.0
2022-05-16 15:45:00,283.59,283.59,283.07,283.32,7341.0,275.7232,275.7232,275.2177,275.4607,7341.0
2022-05-16 15:50:00,283.75,284.11,283.23,283.24,9655.0,275.8788,276.2288,275.3732,275.3829,9655.0
2022-05-16 15:55:00,283.24,283.29,282.38,282.92,21513.0,275.3829,275.4316,274.5468,275.0718,21513.0
2022-05-17 09:30:00,292.2,295.0,290.82,294.67,13473.0,284.0944,286.8167,282.7527,286.4959,13473.0
2022-05-17 09:35:00,294.48,296.01,293.76,295.76,9543.0,286.3111,287.7987,285.6111,287.5556,9543.0
2022-05-17 09:40:00,295.75,296.25,294.69,295.03,3012.0,287.5459,288.032,286.5153,286.8459,3012.0
2022-05-17 09:45:00,294.76,295.35,294.21,294.21,3078.0,286.5834,287.157,286.0486,286.0486,3078.0
2022-05-17 09:50:00,293.9,294.03,291.93,292.01,1990.0,285.7472,285.8736,283.8319,283.9097,1990.0
2022-05-17 09:55:00,292.42,292.65,291.43,291.43,2938.0,284.3083,284.5319,283.3458,283.3458,2938.0
2022-05-17 10:00:00,292.0,292.62,291.8,291.81,5091.0,283.8999,284.5027,283.7055,283.7152,5091.0
2022-05-17 10:05:00,291.62,291.62,290.52,290.52,3424.0,283.5305,283.5305,282.461,282.461,3424.0
2022-05-17 10:10:00,290.5,290.5,288.46,289.62,5354.0,282.4415,282.4415,280.4581,281.586,5354.0
2022-05-17 10:15:00,289.92,290.21,289.59,289.91,2573.0,281.8776,282.1596,281.5568,281.8679,2573.0
2022-05-17 10:20:00,289.88,289.88,288.72,288.73,3026.0,281.8387,281.8387,280.7109,280.7206,3026.0
2022-05-17 10:25:00,289.18,289.18,287.74,287.74,2086.0,281.1582,281.1582,279.7581,279.7581,2086.0
2022-05-17 10:30:00,287.59,288.1,287.43,287.5,1825.0,279.6123,280.1081,279.4567,279.5248,1825.0
2022-05-17 10:35:00,287.44,287.47,286.87,286.99,2372.0,279.4664,279.4956,278.9122,279.0289,2372.0
2022-05-17 10:40:00,286.8,287.0,286.5,286.69,2638.0,278.8442,279.0386,278.5525,278.7372,2638.0
2022-05-17 10:45:00,286.41,286.99,286.41,286.59,901.0,278.465,279.0289,278.465,278.64,901.0
2022-05-17 10:50:00,286.82,288.02,286.59,287.69,2959.0,278.8636,280.0303,278.64,279.7095,2959.0
2022-05-17 10:55:00,287.68,288.4,287.68,288.31,1257.0,279.6998,280.3998,279.6998,280.3123,1257.0
2022-05-17 11:00:00,288.75,289.04,288.33,288.34,851.0,280.7401,281.022,280.3317,280.3415,851.0
2022-05-17 11:05:00,288.59,289.05,288.52,289.0,2873.0,280.5845,281.0318,280.5165,280.9832,2873.0
2022-05-17 11:10:00,289.0,289.67,288.81,289.51,2813.0,280.9832,281.6346,280.7984,281.479,2813.0
2022-05-17 11:15:00,289.52,289.81,288.75,289.66,1816.0,281.4887,281.7707,280.7401,281.6249,1816.0
2022-05-17 11:20:00,289.92,290.35,289.5,290.35,2811.0,281.8776,282.2957,281.4693,282.2957,2811.0
2022-05-17 11:25:00,290.35,290.59,289.97,290.59,4100.0,282.2957,282.5291,281.9263,282.5291,4100.0
2022-05-17 11:30:00,290.56,291.36,290.56,290.97,2380.0,282.4999,283.2777,282.4999,282.8985,2380.0
2022-05-17 11:35:00,290.73,291.36,290.58,291.18,2398.0,282.6652,283.2777,282.5193,283.1027,2398.0
2022-05-17 11:40:00,291.18,291.52,290.91,290.91,962.0,283.1027,283.4333,282.8402,282.8402,962.0
2022-05-17 11:45:00,290.54,290.97,290.54,290.97,2127.0,282.4804,282.8985,282.4804,282.8985,2127.0
2022-05-17 11:50:00,291.25,291.25,290.9,291.22,650.0,283.1707,283.1707,282.8305,283.1416,650.0
2022-05-17 11:55:00,291.42,291.42,290.91,290.96,815.0,283.336,283.336,282.8402,282.8888,815.0
2022-05-17 12:00:00,290.98,291.43,290.98,291.43,800.0,282.9082,283.3458,282.9082,283.3458,800.0
2022-05-17 12:05:00,291.16,291.16,290.46,290.7,2611.0,283.0832,283.0832,282.4027,282.636,2611.0
2022-05-17 12:10:00,290.38,291.02,290.13,291.01,2404.0,282.3249,282.9471,282.0818,282.9374,2404.0
2022-05-17 12:15:00,291.08,291.59,290.68,290.68,1260.0,283.0055,283.5013,282.6166,282.6166,1260.0
2022-05-17 12:20:00,290.78,290.78,290.49,290.68,810.0,282.7138,282.7138,282.4318,282.6166,810.0
2022-05-17 12:25:00,290.97,291.01,290.38,290.38,700.0,282.8985,282.9374,282.3249,282.3249,700.0
2022-05-17 12:30:00,290.35,290.73,290.19,290.55,1446.0,282.2957,282.6652,282.1401,282.4902,1446.0
2022-05-17 12:35:00,290.57,290.58,290.44,290.44,300.0,282.5096,282.5193,282.3832,282.3832,300.0
2022-05-17 12:40:00,290.12,290.28,290.11,290.22,304.0,282.0721,282.2277,282.0624,282.1693,304.0
2022-05-17 12:45:00,290.4,290.57,290.4,290.42,1104.0,282.3443,282.5096,282.3443,282.3638,1104.0
2022-05-17 12:50:00,290.12,290.34,290.0,290.0,500.0,282.0721,282.286,281.9554,281.9554,500.0
2022-05-17 12:55:00,290.0,290.0,289.65,289.91,1600.0,281.9554,281.9554,281.6151,281.8679,1600.0
2022-05-17 13:00:00,290.21,290.21,289.61,290.0,1495.0,282.1596,282.1596,281.5762,281.9554,1495.0
2022-05-17 13:05:00,290.36,290.81,290.31,290.63,1400.0,282.3054,282.743,282.2568,282.5679,1400.0
2022-05-17 13:10:00,290.81,291.32,290.81,290.83,1600.0,282.743,283.2388,282.743,282.7624,1600.0
2022-05-17 13:15:00,290.99,292.0,290.89,291.9,7220.0,282.918,283.8999,282.8207,283.8027,7220.0
2022-05-17 13:20:00,291.86,291.92,290.99,290.99,3600.0,283.7638,283.8222,282.918,282.918,3600.0
2022-05-17 13:25:00,291.0,291.18,290.71,290.72,1500.0,282.9277,283.1027,282.6457,282.6554,1500.0
2022-05-17 13:30:00,290.9,291.3,290.87,291.3,1157.0,282.8305,283.2194,282.8013,283.2194,1157.0
2022-05-17 13:35:00,291.13,291.31,290.77,290.89,1413.0,283.0541,283.2291,282.7041,282.8207,1413.0
2022-05-17 13:40:00,291.01,291.1,290.66,290.66,400.0,282.9374,283.0249,282.5971,282.5971,400.0
2022-05-17 13:45:00,290.36,290.73,290.1,290.73,3900.0,282.3054,282.6652,282.0526,282.6652,3900.0
2022-05-17 13:50:00,290.72,290.82,290.63,290.8,1025.0,282.6554,282.7527,282.5679,282.7332,1025.0
2022-05-17 13:55:00,290.54,290.85,290.34,290.35,1342.0,282.4804,282.7818,282.286,282.2957,1342.0
2022-05-17 14:00:00,290.32,290.32,289.86,290.01,500.0,282.2665,282.2665,281.8193,281.9651,500.0
2022-05-17 14:05:00,290.3,291.16,290.29,291.16,1617.0,282.2471,283.0832,282.2374,283.0832,1617.0
2022-05-17 14:10:00,290.89,290.92,289.0,289.15,3618.0,282.8207,282.8499,280.9832,281.129,3618.0
2022-05-17 14:15:00,289.46,289.79,289.02,289.03,6500.0,281.4304,281.7512,281.0026,281.0123,6500.0
2022-05-17 14:20:00,289.11,289.11,287.61,288.17,6700.0,281.0901,281.0901,279.6317,280.1762,6700.0
2022-05-17 14:25:00,288.17,289.09,287.97,288.75,2300.0,280.1762,281.0707,279.9817,280.7401,2300.0
2022-05-17 14:30:00,288.55,289.22,288.34,288.6,1991.0,280.5456,281.1971,280.3415,280.5943,1991.0
2022-05-17 14:35:00,288.33,289.01,287.87,288.83,6399.0,280.3317,280.9929,279.8845,280.8179,6399.0
2022-05-17 14:40:00,289.24,290.31,289.24,290.12,1343.0,281.2165,282.2568,281.2165,282.0721,1343.0
2022-05-17 14:45:00,289.9,290.47,289.84,290.31,1609.0,281.8582,282.4124,281.7999,282.2568,1609.0
2022-05-17 14:50:00,290.08,290.36,290.05,290.09,1235.0,282.0332,282.3054,282.004,282.0429,1235.0
2022-05-17 14:55:00,290.09,290.34,289.78,290.01,1352.0,282.0429,282.286,281.7415,281.9651,1352.0
2022-05-17 15:00:00,290.05,290.56,289.84,290.17,2124.0,282.004,282.4999,281.7999,282.1207,2124.0
2022-05-17 15:05:00,290.26,290.91,290.26,290.49,1971.0,282.2082,282.8402,282.2082,282.4318,1971.0
2022-05-17 15:10:00,290.18,290.42,290.07,290.42,903.0,282.1304,282.3638,282.0235,282.3638,903.0
2022-05-17 15:15:00,290.24,290.47,289.97,290.2,2179.0,282.1888,282.4124,281.9263,282.1499,2179.0
2022-05-17 15:20:00,290.43,290.58,290.19,290.22,2411.0,282.3735,282.5193,282.1401,282.1693,2411.0
2022-05-17 15:25:00,290.29,290.55,290.26,290.48,1718.0,282.2374,282.4902,282.2082,282.4221,1718.0
2022-05-17 15:30:00,290.52,290.72,290.18,290.24,4352.0,282.461,282.6554,282.1304,282.1888,4352.0
2022-05-17 15:35:00,290.6,290.8,290.3,290.3,2900.0,282.5388,282.7332,282.2471,282.2471,2900.0
2022-05-17 15:40:00,290.15,290.9,290.11,290.67,4407.0,282.1013,282.8305,282.0624,282.6068,4407.0
2022-05-17 15:45:00,290.67,290.69,289.75,289.81,5900.0,282.6068,282.6263,281.7124,281.7707,5900.0
2022-05-17 15:50:00,290.25,290.3,289.61,290.23,7399.0,282.1985,282.2471,281.5762,282.179,7399.0
2022-05-17 15:55:00,290.12,290.76,289.89,290.76,27125.0,282.0721,282.6943,281.8485,282.6943,27125.0
2022-05-18 09:30:00,287.75,289.24,286.09,288.39,12486.0,279.7678,281.2165,278.1539,280.3901,12486.0
2022-05-18 09:35:00,288.35,290.17,288.26,288.71,2610.0,280.3512,282.1207,280.2637,280.7012,2610.0
2022-05-18 09:40:00,288.89,290.0,288.48,290.0,3601.0,280.8762,281.9554,280.4776,281.9554,3601.0
2022-05-18 09:45:00,290.21,291.96,289.99,291.8,9570.0,282.1596,283.861,281.9457,283.7055,9570.0
2022-05-18 09:50:00,291.82,292.9,291.15,291.85,2450.0,283.7249,284.775,283.0735,283.7541,2450.0
2022-05-18 09:55:00,291.56,291.73,290.39,291.73,3862.0,283.4721,283.6374,282.3346,283.6374,3862.0
2022-05-18 10:00:00,291.2,292.33,290.81,291.15,3335.0,283.1221,284.2208,282.743,283.0735,3335.0
2022-05-18 10:05:00,290.81,291.05,288.49,288.49,7100.0,282.743,282.9763,280.4873,280.4873,7100.0
2022-05-18 10:10:00,288.82,289.16,288.09,288.91,5672.0,280.8082,281.1387,280.0984,280.8957,5672.0
2022-05-18 10:15:00,289.42,290.43,288.86,290.43,10372.0,281.3915,282.3735,280.847,282.3735,10372.0
2022-05-18 10:20:00,289.98,291.3,289.93,290.34,6950.0,281.936,283.2194,281.8874,282.286,6950.0
2022-05-18 10:25:00,290.71,290.82,288.21,288.21,2186.0,282.6457,282.7527,280.2151,280.2151,2186.0
2022-05-18 10:30:00,288.32,288.67,287.73,288.36,3853.0,280.322,280.6623,279.7484,280.3609,3853.0
2022-05-18 10:35:00,288.11,288.11,287.69,288.07,2310.0,280.1178,280.1178,279.7095,280.079,2310.0
2022-05-18 10:40:00,287.87,288.1,287.5,287.96,1200.0,279.8845,280.1081,279.5248,279.972,1200.0
2022-05-18 10:45:00,287.47,287.87,286.84,287.04,3736.0,279.4956,279.8845,278.8831,279.0775,3736.0
2022-05-18 10:50:00,287.1,287.1,286.2,286.2,1345.0,279.1359,279.1359,278.2608,278.2608,1345.0
2022-05-18 10:55:00,286.0,286.81,285.9,286.81,2662.0,278.0664,278.8539,277.9692,278.8539,2662.0
2022-05-18 11:00:00,286.89,286.92,285.95,286.16,2203.0,278.9317,278.9609,278.0178,278.2219,2203.0
2022-05-18 11:05:00,285.97,286.19,285.5,286.02,3270.0,278.0372,278.2511,277.5802,278.0858,3270.0
2022-05-18 11:10:00,285.74,285.74,285.05,285.1,945.0,277.8136,277.8136,277.1427,277.1913,945.0
2022-05-18 11:15:00,285.12,285.12,284.19,284.19,2648.0,277.2108,277.2108,276.3066,276.3066,2648.0
2022-05-18 11:20:00,284.0,284.01,282.37,282.43,1974.0,276.1219,276.1316,274.5371,274.5954,1974.0
2022-05-18 11:25:00,282.47,282.56,281.6,281.6,7063.0,274.6343,274.7218,273.7884,273.7884,7063.0
2022-05-18 11:30:00,281.62,281.62,280.6,281.51,4836.0,273.8079,273.8079,272.8162,273.7009,4836.0
2022-05-18 11:35:00,281.51,282.47,281.28,281.85,5486.0,273.7009,274.6343,273.4773,274.0315,5486.0
2022-05-18 11:40:00,281.82,282.29,281.22,281.4,10751.0,274.0023,274.4593,273.419,273.594,10751.0
2022-05-18 11:45:00,281.19,281.22,280.32,280.63,3960.0,273.3898,273.419,272.5439,272.8453,3960.0
2022-05-18 11:50:00,280.47,280.75,279.5,279.51,6173.0,272.6898,272.962,271.7467,271.7564,6173.0
2022-05-18 11:55:00,279.62,279.91,279.22,279.67,2532.0,271.8634,272.1453,271.4745,271.912,2532.0
2022-05-18 12:00:00,279.66,279.66,278.37,278.53,4753.0,271.9023,271.9023,270.648,270.8036,4753.0
2022-05-18 12:05:00,278.53,278.89,277.88,278.89,1908.0,270.8036,271.1536,270.1716,271.1536,1908.0
2022-05-18 12:10:00,278.56,279.18,278.56,278.96,1845.0,270.8328,271.4356,270.8328,271.2217,1845.0
2022-05-18 12:15:00,279.05,280.32,278.91,279.54,5280.0,271.3092,272.5439,271.1731,271.7856,5280.0
2022-05-18 12:20:00,279.7,279.94,278.27,278.27,4632.0,271.9411,272.1745,270.5508,270.5508,4632.0
2022-05-18 12:25:00,278.54,278.85,278.32,278.47,2450.0,270.8133,271.1147,270.5994,270.7453,2450.0
2022-05-18 12:30:00,278.65,279.63,278.65,279.63,2516.0,270.9203,271.8731,270.9203,271.8731,2516.0
2022-05-18 12:35:00,279.88,280.28,279.55,279.85,4775.0,272.1161,272.5051,271.7953,272.087,4775.0
2022-05-18 12:40:00,279.58,279.96,279.36,279.61,3759.0,271.8245,272.1939,271.6106,271.8536,3759.0
2022-05-18 12:45:00,279.39,280.38,279.2,280.37,2500.0,271.6397,272.6023,271.455,272.5926,2500.0
2022-05-18 12:50:00,280.47,280.82,280.01,280.4,3352.0,272.6898,273.0301,272.2425,272.6217,3352.0
2022-05-18 12:55:00,280.25,280.38,279.52,279.82,848.0,272.4759,272.6023,271.7661,272.0578,848.0
2022-05-18 13:00:00,279.82,280.12,279.67,279.85,2810.0,272.0578,272.3495,271.912,272.087,2810.0
2022-05-18 13:05:00,279.67,279.75,278.46,278.79,4598.0,271.912,271.9898,270.7355,271.0564,4598.0
2022-05-18 13:10:00,278.79,279.01,278.34,278.34,2372.0,271.0564,271.2703,270.6189,270.6189,2372.0
2022-05-18 13:15:00,278.0,278.23,277.63,277.82,2764.0,270.2883,270.5119,269.9286,270.1133,2764.0
2022-05-18 13:20:00,277.97,278.36,277.82,278.11,1531.0,270.2591,270.6383,270.1133,270.3952,1531.0
2022-05-18 13:25:00,278.2,278.44,277.55,278.44,2681.0,270.4828,270.7161,269.8508,270.7161,2681.0
2022-05-18 13:30:00,278.44,278.69,277.99,278.68,2677.0,270.7161,270.9592,270.2786,270.9494,2677.0
2022-05-18 13:35:00,278.35,278.46,278.0,278.34,2000.0,270.6286,270.7355,270.2883,270.6189,2000.0
2022-05-18 13:40:00,278.19,278.3,276.03,276.27,2947.0,270.473,270.58,268.3729,268.6063,2947.0
2022-05-18 13:45:00,276.29,276.36,275.46,275.83,4092.0,268.6257,268.6938,267.8188,268.1785,4092.0
2022-05-18 13:50:00,275.66,275.92,275.41,275.45,2341.0,268.0132,268.266,267.7701,267.809,2341.0
2022-05-18 13:55:00,275.65,276.15,275.31,276.05,3639.0,268.0035,268.4896,267.6729,268.3924,3639.0
2022-05-18 14:00:00,276.28,276.28,275.27,275.71,2000.0,268.616,268.616,267.634,268.0618,2000.0
2022-05-18 14:05:00,275.57,275.6,274.73,275.08,12585.0,267.9257,267.9549,267.109,267.4493,12585.0
2022-05-18 14:10:00,275.32,275.48,274.23,274.3,5633.0,267.6826,267.8382,266.6229,266.6909,5633.0
2022-05-18 14:15:00,274.46,275.76,274.19,275.75,5739.0,266.8465,268.1104,266.584,268.1007,5739.0
2022-05-18 14:20:00,275.56,275.56,274.73,274.74,9510.0,267.916,267.916,267.109,267.1187,9510.0
2022-05-18 14:25:00,274.89,275.4,274.89,275.4,3495.0,267.2646,267.7604,267.2646,267.7604,3495.0
2022-05-18 14:30:00,275.08,275.43,274.11,274.22,28048.0,267.4493,267.7896,266.5062,266.6132,28048.0
2022-05-18 14:35:00,274.24,274.63,273.49,274.15,24641.0,266.6326,267.0118,265.9034,266.5451,24641.0
2022-05-18 14:40:00,274.38,274.77,274.01,274.01,4059.0,266.7687,267.1479,266.409,266.409,4059.0
2022-05-18 14:45:00,273.77,274.85,273.77,274.42,7240.0,266.1756,267.2257,266.1756,266.8076,7240.0
2022-05-18 14:50:00,274.31,274.6,273.43,273.79,7140.0,266.7007,266.9826,265.8451,266.1951,7140.0
2022-05-18 14:55:00,273.72,274.0,273.25,273.64,3290.0,266.127,266.3993,265.6701,266.0492,3290.0
2022-05-18 15:00:00,273.4,273.99,273.22,273.79,3198.0,265.8159,266.3895,265.6409,266.1951,3198.0
2022-05-18 15:05:00,274.02,274.07,273.38,273.58,11155.0,266.4187,266.4673,265.7965,265.9909,11155.0
2022-05-18 15:10:00,273.58,274.09,273.55,273.63,9135.0,265.9909,266.4868,265.9617,266.0395,9135.0
2022-05-18 15:15:00,273.69,273.93,273.27,273.59,25787.0,266.0979,266.3312,265.6895,266.0006,25787.0
2022-05-18 15:20:00,273.58,273.89,272.87,273.06,12668.0,265.9909,266.2923,265.3006,265.4853,12668.0
2022-05-18 15:25:00,273.08,273.33,272.78,273.19,6859.0,265.5048,265.7478,265.2131,265.6117,6859.0
2022-05-18 15:30:00,273.23,273.63,273.05,273.23,14625.0,265.6506,266.0395,265.4756,265.6506,14625.0
2022-05-18 15:35:00,273.12,274.84,273.02,274.67,5095.0,265.5437,267.216,265.4464,267.0507,5095.0
2022-05-18 15:40:00,274.7,274.88,273.51,273.79,10739.0,267.0798,267.2548,265.9229,266.1951,10739.0
2022-05-18 15:45:00,273.72,274.01,272.92,273.12,11890.0,266.127,266.409,265.3492,265.5437,11890.0
2022-05-18 15:50:00,273.2,274.13,272.7,272.77,17768.0,265.6215,266.5257,265.1353,265.2034,17768.0
2022-05-18 15:55:00,272.78,273.79,272.76,273.5,33779.0,265.2131,266.1951,265.1937,265.9131,33779.0
2022-05-19 09:30:00,269.14,272.15,268.53,271.98,14355.0,261.6741,264.6006,261.081,264.4353,14355.0
2022-05-19 09:35:00,272.5,275.72,271.84,275.0,10303.0,264.9409,268.0715,264.2992,267.3715,10303.0
2022-05-19 09:40:00,275.79,275.79,272.17,272.17,5338.0,268.1396,268.1396,264.62,264.62,5338.0
2022-05-19 09:45:00,272.18,273.19,270.77,270.77,2517.0,264.6297,265.6117,263.2589,263.2589,2517.0
2022-05-19 09:50:00,271.4,271.69,270.57,271.69,5945.0,263.8714,264.1533,263.0644,264.1533,5945.0
2022-05-19 09:55:00,271.64,271.89,269.18,269.72,9258.0,264.1047,264.3478,261.713,262.238,9258.0
2022-05-19 10:00:00,269.72,271.65,269.72,271.06,7483.0,262.238,264.1144,262.238,263.5408,7483.0
2022-05-19 10:05:00,271.3,272.0,269.37,269.85,8424.0,263.7742,264.4547,261.8977,262.3644,8424.0
2022-05-19 10:10:00,270.03,271.13,270.03,270.73,4034.0,262.5394,263.6089,262.5394,263.22,4034.0
2022-05-19 10:15:00,271.22,271.58,270.76,271.12,9358.0,263.6964,264.0464,263.2491,263.5991,9358.0
2022-05-19 10:20:00,271.02,272.53,271.02,272.01,10587.0,263.5019,264.97,263.5019,264.4645,10587.0
2022-05-19 10:25:00,272.01,272.18,269.89,270.16,6527.0,264.4645,264.6297,262.4033,262.6658,6527.0
2022-05-19 10:30:00,269.61,271.99,269.08,271.99,4966.0,262.131,264.445,261.6157,264.445,4966.0
2022-05-19 10:35:00,272.0,272.06,269.42,269.9,2701.0,264.4547,264.5131,261.9463,262.413,2701.0
2022-05-19 10:40:00,269.97,270.13,269.09,269.09,2771.0,262.4811,262.6366,261.6255,261.6255,2771.0
2022-05-19 10:45:00,270.06,270.33,269.11,269.22,1606.0,262.5686,262.8311,261.6449,261.7519,1606.0
2022-05-19 10:50:00,269.11,270.64,268.77,270.49,2200.0,261.6449,263.1325,261.3143,262.9866,2200.0
2022-05-19 10:55:00,270.49,270.9,269.99,270.02,5313.0,262.9866,263.3853,262.5005,262.5297,5313.0
2022-05-19 11:00:00,270.6,270.73,269.73,269.75,1736.0,263.0936,263.22,262.2477,262.2672,1736.0
2022-05-19 11:05:00,269.76,269.78,268.81,269.25,2321.0,262.2769,262.2963,261.3532,261.781,2321.0
2022-05-19 11:10:00,269.86,271.48,269.85,270.15,2822.0,262.3741,263.9492,262.3644,262.6561,2822.0
2022-05-19 11:15:00,269.97,270.5,269.46,269.97,3945.0,262.4811,262.9963,261.9852,262.4811,3945.0
2022-05-19 11:20:00,270.48,271.32,270.48,271.27,3114.0,262.9769,263.7936,262.9769,263.745,3114.0
2022-05-19 11:25:00,271.27,271.43,270.42,271.4,2200.0,263.745,263.9006,262.9186,263.8714,2200.0
2022-05-19 11:30:00,271.5,272.78,271.28,272.43,4914.0,263.9686,265.2131,263.7547,264.8728,4914.0
2022-05-19 11:35:00,272.42,274.28,272.42,274.28,2720.0,264.8631,266.6715,264.8631,266.6715,2720.0
2022-05-19 11:40:00,274.34,274.77,273.73,274.61,3599.0,266.7298,267.1479,266.1367,266.9923,3599.0
2022-05-19 11:45:00,274.39,274.58,274.03,274.58,1000.0,266.7784,266.9632,266.4284,266.9632,1000.0
2022-05-19 11:50:00,274.42,274.55,273.98,273.98,2673.0,266.8076,266.934,266.3798,266.3798,2673.0
2022-05-19 11:55:00,273.7,274.12,273.31,274.12,1156.0,266.1076,266.5159,265.7284,266.5159,1156.0
2022-05-19 12:00:00,274.07,274.07,273.92,273.92,790.0,266.4673,266.4673,266.3215,266.3215,790.0
2022-05-19 12:05:00,273.36,274.15,273.36,273.93,1000.0,265.777,266.5451,265.777,266.3312,1000.0
2022-05-19 12:10:00,274.17,274.23,273.86,274.19,1495.0,266.5645,266.6229,266.2631,266.584,1495.0
2022-05-19 12:15:00,274.36,274.42,274.05,274.1,1700.0,266.7493,266.8076,266.4479,266.4965,1700.0
2022-05-19 12:20:00,273.08,273.41,272.52,273.28,2033.0,265.5048,265.8256,264.9603,265.6992,2033.0
2022-05-19 12:25:00,273.36,274.36,273.29,274.36,2900.0,265.777,266.7493,265.709,266.7493,2900.0
2022-05-19 12:30:00,274.13,274.13,273.44,273.47,1512.0,266.5257,266.5257,265.8548,265.884,1512.0
2022-05-19 12:35:00,273.25,273.55,272.98,272.99,2667.0,265.6701,265.9617,265.4076,265.4173,2667.0
2022-05-19 12:40:00,273.3,273.65,272.92,273.38,4438.0,265.7187,266.059,265.3492,265.7965,4438.0
2022-05-19 12:45:00,273.41,273.64,272.9,273.64,1597.0,265.8256,266.0492,265.3298,266.0492,1597.0
2022-05-19 12:50:00,273.46,274.1,273.46,273.71,1700.0,265.8742,266.4965,265.8742,266.1173,1700.0
2022-05-19 12:55:00,273.56,274.68,273.23,274.67,2925.0,265.9715,267.0604,265.6506,267.0507,2925.0
2022-05-19 13:00:00,274.45,274.76,274.25,274.27,901.0,266.8368,267.1382,266.6423,266.6618,901.0
2022-05-19 13:05:00,274.29,274.76,273.71,273.74,1112.0,266.6812,267.1382,266.1173,266.1465,1112.0
2022-05-19 13:10:00,273.74,273.74,272.48,272.87,855.0,266.1465,266.1465,264.9214,265.3006,855.0
2022-05-19 13:15:00,272.92,273.74,272.92,273.71,1751.0,265.3492,266.1465,265.3492,266.1173,1751.0
2022-05-19 13:20:00,274.44,275.52,274.03,275.46,2855.0,266.8271,267.8771,266.4284,267.8188,2855.0
2022-05-19 13:25:00,275.46,275.46,274.95,275.17,616.0,267.8188,267.8188,267.3229,267.5368,616.0
2022-05-19 13:30:00,275.27,276.43,274.84,275.92,3656.0,267.634,268.7619,267.216,268.266,3656.0
2022-05-19 13:35:00,275.7,276.44,275.39,276.13,6309.0,268.0521,268.7716,267.7507,268.4702,6309.0
2022-05-19 13:40:00,275.82,276.3,275.43,275.95,2807.0,268.1688,268.6355,267.7896,268.2952,2807.0
2022-05-19 13:45:00,275.67,275.67,274.29,274.35,1015.0,268.0229,268.0229,266.6812,266.7395,1015.0
2022-05-19 13:50:00,273.7,276.02,273.7,276.02,1507.0,266.1076,268.3632,266.1076,268.3632,1507.0
2022-05-19 13:55:00,276.87,278.03,276.87,277.61,1841.0,269.1896,270.3175,269.1896,269.9091,1841.0
2022-05-19 14:00:00,277.29,277.29,276.35,276.36,1572.0,269.598,269.598,268.6841,268.6938,1572.0
2022-05-19 14:05:00,275.96,276.07,275.35,275.69,770.0,268.3049,268.4118,267.7118,268.0424,770.0
2022-05-19 14:10:00,275.65,276.57,275.64,275.75,2263.0,268.0035,268.898,267.9938,268.1007,2263.0
2022-05-19 14:15:00,276.33,276.35,275.81,275.88,667.0,268.6646,268.6841,268.159,268.2271,667.0
2022-05-19 14:20:00,275.6,276.71,275.6,276.23,3891.0,267.9549,269.0341,267.9549,268.5674,3891.0
2022-05-19 14:25:00,276.25,276.32,275.68,276.31,1361.0,268.5868,268.6549,268.0327,268.6452,1361.0
2022-05-19 14:30:00,275.97,276.3,275.89,276.14,1163.0,268.3146,268.6355,268.2368,268.4799,1163.0
2022-05-19 14:35:00,275.46,276.75,275.45,276.18,1316.0,267.8188,269.073,267.809,268.5188,1316.0
2022-05-19 14:40:00,276.06,276.08,275.33,276.05,3400.0,268.4021,268.4216,267.6924,268.3924,3400.0
2022-05-19 14:45:00,276.35,277.07,276.14,277.07,2158.0,268.6841,269.3841,268.4799,269.3841,2158.0
2022-05-19 14:50:00,277.24,277.67,277.12,277.15,4165.0,269.5494,269.9675,269.4327,269.4619,4165.0
2022-05-19 14:55:00,277.36,277.71,276.79,277.53,2240.0,269.6661,270.0063,269.1119,269.8313,2240.0
2022-05-19 15:00:00,277.39,278.57,277.38,277.91,1872.0,269.6952,270.8425,269.6855,270.2008,1872.0
2022-05-19 15:05:00,278.18,278.32,277.56,277.56,2239.0,270.4633,270.5994,269.8605,269.8605,2239.0
2022-05-19 15:10:00,277.04,277.11,276.08,276.52,4491.0,269.3549,269.423,268.4216,268.8494,4491.0
2022-05-19 15:15:00,276.59,276.82,276.17,276.35,3114.0,268.9174,269.141,268.5091,268.6841,3114.0
2022-05-19 15:20:00,276.35,276.48,275.58,275.58,4572.0,268.6841,268.8105,267.9354,267.9354,4572.0
2022-05-19 15:25:00,275.52,275.87,274.89,274.94,5833.0,267.8771,268.2174,267.2646,267.3132,5833.0
2022-05-19 15:30:00,274.81,275.21,274.13,274.19,7880.0,267.1868,267.5757,266.5257,266.584,7880.0
2022-05-19 15:35:00,274.32,274.38,273.38,273.38,10593.0,266.7104,266.7687,265.7965,265.7965,10593.0
2022-05-19 15:40:00,273.29,274.29,272.87,274.06,16706.0,265.709,266.6812,265.3006,266.4576,16706.0
2022-05-19 15:45:00,274.1,274.35,272.84,273.06,16615.0,266.4965,266.7395,265.2714,265.4853,16615.0
2022-05-19 15:50:00,273.05,273.27,272.07,272.56,22737.0,265.4756,265.6895,264.5228,264.9992,22737.0
2022-05-19 15:55:00,272.64,273.33,272.06,272.5,27702.0,265.077,265.7478,264.5131,264.9409,27702.0
2022-05-20 09:30:00,276.17,276.78,275.5,275.7,8686.0,268.5091,269.1021,267.8576,268.0521,8686.0
2022-05-20 09:35:00,274.98,275.31,273.29,275.06,7188.0,267.3521,267.6729,265.709,267.4299,7188.0
2022-05-20 09:40:00,274.54,275.44,274.54,275.2,1758.0,266.9243,267.7993,266.9243,267.566,1758.0
2022-05-20 09:45:00,275.83,275.87,272.12,272.4,5689.0,268.1785,268.2174,264.5714,264.8436,5689.0
2022-05-20 09:50:00,272.42,272.78,270.83,271.3,5277.0,264.8631,265.2131,263.3172,263.7742,5277.0
2022-05-20 09:55:00,271.12,271.37,270.61,270.97,7428.0,263.5991,263.8422,263.1033,263.4533,7428.0
2022-05-20 10:00:00,271.0,271.01,269.43,270.85,8007.0,263.4825,263.4922,261.956,263.3366,8007.0
2022-05-20 10:05:00,271.1,271.1,269.55,270.68,7281.0,263.5797,263.5797,262.0727,263.1714,7281.0
2022-05-20 10:10:00,270.63,271.66,270.63,271.6,2755.0,263.1227,264.1242,263.1227,264.0658,2755.0
2022-05-20 10:15:00,271.71,272.03,270.59,270.76,11696.0,264.1728,264.4839,263.0839,263.2491,11696.0
2022-05-20 10:20:00,270.46,270.71,270.08,270.49,1601.0,262.9575,263.2005,262.588,262.9866,1601.0
2022-05-20 10:25:00,270.49,271.99,270.13,271.71,4848.0,262.9866,264.445,262.6366,264.1728,4848.0
2022-05-20 10:30:00,271.29,271.65,270.5,271.21,7886.0,263.7644,264.1144,262.9963,263.6867,7886.0
2022-05-20 10:35:00,270.9,271.12,270.41,271.12,12951.0,263.3853,263.5991,262.9088,263.5991,12951.0
2022-05-20 10:40:00,270.81,271.83,270.79,271.16,7647.0,263.2977,264.2895,263.2783,263.638,7647.0
2022-05-20 10:45:00,271.4,271.4,269.36,269.39,6668.0,263.8714,263.8714,261.888,261.9171,6668.0
2022-05-20 10:50:00,269.36,269.51,268.14,268.14,6426.0,261.888,262.0338,260.7018,260.7018,6426.0
2022-05-20 10:55:00,268.14,268.5,266.37,266.37,24843.0,260.7018,261.0518,258.9809,258.9809,24843.0
2022-05-20 11:00:00,266.46,266.74,265.84,266.4,4084.0,259.0684,259.3407,258.4656,259.0101,4084.0
2022-05-20 11:05:00,266.43,266.43,265.36,265.4,6587.0,259.0392,259.0392,257.9989,258.0378,6587.0
2022-05-20 11:10:00,265.4,265.4,263.44,264.31,16906.0,258.0378,258.0378,256.1322,256.9781,16906.0
2022-05-20 11:15:00,264.53,264.54,263.68,264.23,4014.0,257.192,257.2017,256.3655,256.9003,4014.0
2022-05-20 11:20:00,264.38,264.53,262.76,263.08,11173.0,257.0461,257.192,255.4711,255.7822,11173.0
2022-05-20 11:25:00,263.44,264.89,263.26,264.58,4147.0,256.1322,257.542,255.9572,257.2406,4147.0
2022-05-20 11:30:00,264.74,266.34,264.55,266.12,6500.0,257.3961,258.9517,257.2114,258.7378,6500.0
2022-05-20 11:35:00,265.96,265.96,264.91,265.57,7459.0,258.5823,258.5823,257.5614,258.2031,7459.0
2022-05-20 11:40:00,265.57,266.16,265.55,265.64,1999.0,258.2031,258.7767,258.1837,258.2712,1999.0
2022-05-20 11:45:00,265.76,267.04,265.76,266.88,3353.0,258.3878,259.6323,258.3878,259.4768,3353.0
2022-05-20 11:50:00,266.67,267.84,266.66,267.63,3330.0,259.2726,260.4101,259.2629,260.206,3330.0
2022-05-20 11:55:00,267.85,268.19,267.58,268.12,4399.0,260.4199,260.7504,260.1573,260.6824,4399.0
2022-05-20 12:00:00,268.12,268.3,267.18,267.19,4081.0,260.6824,260.8574,259.7684,259.7782,4081.0
2022-05-20 12:05:00,267.06,267.75,266.25,266.25,1853.0,259.6518,260.3226,258.8642,258.8642,1853.0
2022-05-20 12:10:00,265.98,266.8,265.43,266.73,3145.0,258.6017,259.399,258.067,259.3309,3145.0
2022-05-20 12:15:00,267.0,267.0,265.72,265.72,10523.0,259.5934,259.5934,258.3489,258.3489,10523.0
2022-05-20 12:20:00,265.7,265.89,264.45,264.93,17045.0,258.3295,258.5142,257.1142,257.5809,17045.0
2022-05-20 12:25:00,265.07,265.1,264.69,265.09,1529.0,257.717,257.7461,257.3475,257.7364,1529.0
2022-05-20 12:30:00,265.08,265.89,265.08,265.17,3157.0,257.7267,258.5142,257.7267,257.8142,3157.0
2022-05-20 12:35:00,265.17,265.17,264.15,264.15,5509.0,257.8142,257.8142,256.8225,256.8225,5509.0
2022-05-20 12:40:00,264.0,264.47,263.69,264.27,5370.0,256.6767,257.1336,256.3753,256.9392,5370.0
2022-05-20 12:45:00,264.12,265.45,263.88,265.45,2945.0,256.7933,258.0864,256.56,258.0864,2945.0
2022-05-20 12:50:00,265.46,266.03,264.95,265.02,3453.0,258.0962,258.6503,257.6003,257.6684,3453.0
2022-05-20 12:55:00,265.2,265.28,264.72,265.04,1875.0,257.8434,257.9212,257.3767,257.6878,1875.0
2022-05-20 13:00:00,264.82,264.83,263.9,264.32,2900.0,257.4739,257.4836,256.5794,256.9878,2900.0
2022-05-20 13:05:00,264.55,264.55,263.73,263.88,1888.0,257.2114,257.2114,256.4141,256.56,1888.0
2022-05-20 13:10:00,264.05,264.05,263.37,263.37,4416.0,256.7253,256.7253,256.0641,256.0641,4416.0
2022-05-20 13:15:00,263.68,264.33,263.68,263.88,6024.0,256.3655,256.9975,256.3655,256.56,6024.0
2022-05-20 13:20:00,263.8,264.27,263.79,264.06,3541.0,256.4822,256.9392,256.4725,256.735,3541.0
2022-05-20 13:25:00,263.96,264.05,263.42,263.75,5068.0,256.6378,256.7253,256.1127,256.4336,5068.0
2022-05-20 13:30:00,263.61,265.51,263.55,265.51,4566.0,256.2975,258.1448,256.2391,258.1448,4566.0
2022-05-20 13:35:00,265.25,265.87,264.88,265.45,3233.0,257.892,258.4948,257.5322,258.0864,3233.0
2022-05-20 13:40:00,265.51,265.52,264.89,265.3,1720.0,258.1448,258.1545,257.542,257.9406,1720.0
2022-05-20 13:45:00,264.74,265.96,264.74,265.56,2514.0,257.3961,258.5823,257.3961,258.1934,2514.0
2022-05-20 13:50:00,265.16,266.04,264.87,265.62,1930.0,257.8045,258.6601,257.5225,258.2517,1930.0
2022-05-20 13:55:00,265.59,266.13,265.58,265.58,2244.0,258.2226,258.7476,258.2128,258.2128,2244.0
2022-05-20 14:00:00,265.8,265.8,265.07,265.61,1584.0,258.4267,258.4267,257.717,258.242,1584.0
2022-05-20 14:05:00,265.61,265.61,264.48,265.04,3901.0,258.242,258.242,257.1433,257.6878,3901.0
2022-05-20 14:10:00,265.2,265.33,264.67,265.33,1400.0,257.8434,257.9698,257.3281,257.9698,1400.0
2022-05-20 14:15:00,265.43,265.6,264.66,264.7,3676.0,258.067,258.2323,257.3183,257.3572,3676.0
2022-05-20 14:20:00,264.67,264.67,264.12,264.44,3956.0,257.3281,257.3281,256.7933,257.1045,3956.0
2022-05-20 14:25:00,264.27,264.64,264.27,264.64,1201.0,256.9392,257.2989,256.9392,257.2989,1201.0
2022-05-20 14:30:00,265.07,265.07,264.05,264.24,2800.0,257.717,257.717,256.7253,256.91,2800.0
2022-05-20 14:35:00,264.85,265.06,264.66,265.05,2907.0,257.5031,257.7073,257.3183,257.6975,2907.0
2022-05-20 14:40:00,264.67,265.79,264.67,265.79,2534.0,257.3281,258.417,257.3281,258.417,2534.0
2022-05-20 14:45:00,265.99,266.32,265.32,265.95,1910.0,258.6115,258.9323,257.96,258.5726,1910.0
2022-05-20 14:50:00,266.33,267.36,266.2,267.14,1667.0,258.942,259.9435,258.8156,259.7296,1667.0
2022-05-20 14:55:00,267.14,267.14,266.2,266.22,2148.0,259.7296,259.7296,258.8156,258.8351,2148.0
2022-05-20 15:00:00,266.16,266.35,264.67,265.14,13581.0,258.7767,258.9615,257.3281,257.785,13581.0
2022-05-20 15:05:00,264.93,265.31,264.67,264.86,5468.0,257.5809,257.9503,257.3281,257.5128,5468.0
2022-05-20 15:10:00,264.68,265.28,264.67,265.28,2210.0,257.3378,257.9212,257.3281,257.9212,2210.0
2022-05-20 15:15:00,265.49,266.29,265.17,266.04,6420.0,258.1253,258.9031,257.8142,258.6601,6420.0
2022-05-20 15:20:00,266.52,266.72,266.1,266.13,4550.0,259.1268,259.3212,258.7184,258.7476,4550.0
2022-05-20 15:25:00,266.78,267.41,266.19,267.27,4888.0,259.3795,259.9921,258.8059,259.8559,4888.0
2022-05-20 15:30:00,267.43,268.62,266.96,268.45,4775.0,260.0115,261.1685,259.5545,261.0032,4775.0
2022-05-20 15:35:00,268.31,269.82,268.24,268.82,6799.0,260.8671,262.3352,260.799,261.363,6799.0
2022-05-20 15:40:00,268.93,270.95,268.92,270.18,8431.0,261.4699,263.4339,261.4602,262.6852,8431.0
2022-05-20 15:45:00,270.36,270.36,269.31,270.13,10522.0,262.8602,262.8602,261.8394,262.6366,10522.0
2022-05-20 15:50:00,270.57,270.87,269.15,269.46,16315.0,263.0644,263.3561,261.6838,261.9852,16315.0
2022-05-20 15:55:00,269.68,270.27,269.02,269.6,35322.0,262.1991,262.7727,261.5574,262.1213,35322.0
2022-05-23 09:30:00,272.67,274.14,271.95,273.45,8680.0,265.1062,266.5354,264.4061,265.8645,8680.0
2022-05-23 09:35:00,272.25,272.52,270.02,270.02,3081.0,264.6978,264.9603,262.5297,262.5297,3081.0
2022-05-23 09:40:00,270.88,272.89,270.88,271.66,4377.0,263.3658,265.32,263.3658,264.1242,4377.0
2022-05-23 09:45:00,272.0,273.59,271.85,273.59,20044.0,264.4547,266.0006,264.3089,266.0006,20044.0
2022-05-23 09:50:00,274.35,274.84,271.23,271.24,4208.0,266.7395,267.216,263.7061,263.7158,4208.0
2022-05-23 09:55:00,271.31,271.93,269.88,270.6,2245.0,263.7839,264.3867,262.3935,263.0936,2245.0
2022-05-23 10:00:00,270.01,270.01,267.76,267.81,6997.0,262.5199,262.5199,260.3324,260.381,6997.0
2022-05-23 10:05:00,268.6,268.6,267.62,268.05,6189.0,261.1491,261.1491,260.1962,260.6143,6189.0
2022-05-23 10:10:00,268.62,270.46,268.25,269.96,3306.0,261.1685,262.9575,260.8088,262.4713,3306.0
2022-05-23 10:15:00,269.65,270.0,268.71,268.85,11602.0,262.1699,262.5102,261.256,261.3921,11602.0
2022-05-23 10:20:00,268.71,268.89,267.92,268.7,4750.0,261.256,261.431,260.4879,261.2463,4750.0
2022-05-23 10:25:00,268.48,269.58,267.95,269.58,8009.0,261.0324,262.1019,260.5171,262.1019,8009.0
2022-05-23 10:30:00,270.0,270.39,269.25,270.0,11609.0,262.5102,262.8894,261.781,262.5102,11609.0
2022-05-23 10:35:00,270.09,270.69,269.01,270.34,9943.0,262.5977,263.1811,261.5477,262.8408,9943.0
2022-05-23 10:40:00,270.53,271.03,269.97,270.5,10594.0,263.0255,263.5116,262.4811,262.9963,10594.0
2022-05-23 10:45:00,270.51,270.85,269.05,270.48,4524.0,263.0061,263.3366,261.5866,262.9769,4524.0
2022-05-23 10:50:00,269.98,269.99,268.77,269.05,11239.0,262.4908,262.5005,261.3143,261.5866,11239.0
2022-05-23 10:55:00,269.0,269.41,268.87,269.13,16386.0,261.538,261.9366,261.4116,261.6644,16386.0
2022-05-23 11:00:00,269.06,270.73,269.0,270.46,10327.0,261.5963,263.22,261.538,262.9575,10327.0
2022-05-23 11:05:00,270.32,271.01,270.18,270.49,12210.0,262.8213,263.4922,262.6852,262.9866,12210.0
2022-05-23 11:10:00,270.13,270.64,269.9,270.6,4503.0,262.6366,263.1325,262.413,263.0936,4503.0
2022-05-23 11:15:00,271.0,271.01,270.13,270.42,10015.0,263.4825,263.4922,262.6366,262.9186,10015.0
2022-05-23 11:20:00,270.44,270.89,270.0,270.09,4097.0,262.938,263.3755,262.5102,262.5977,4097.0
2022-05-23 11:25:00,270.07,270.31,269.7,270.0,7985.0,262.5783,262.8116,262.2185,262.5102,7985.0
2022-05-23 11:30:00,270.0,271.1,269.7,270.96,24921.0,262.5102,263.5797,262.2185,263.4436,24921.0
2022-05-23 11:35:00,271.03,271.08,269.97,270.14,4686.0,263.5116,263.5603,262.4811,262.6463,4686.0
2022-05-23 11:40:00,269.87,270.6,269.6,270.28,9808.0,262.3838,263.0936,262.1213,262.7825,9808.0
2022-05-23 11:45:00,270.4,270.62,269.87,270.3,8801.0,262.8991,263.113,262.3838,262.8019,8801.0
2022-05-23 11:50:00,270.3,270.41,269.92,270.28,8226.0,262.8019,262.9088,262.4324,262.7825,8226.0
2022-05-23 11:55:00,270.21,270.62,270.02,270.62,8222.0,262.7144,263.113,262.5297,263.113,8222.0
2022-05-23 12:00:00,270.24,270.83,269.91,270.66,17174.0,262.7436,263.3172,262.4227,263.1519,17174.0
2022-05-23 12:05:00,270.8,271.44,270.74,270.75,12339.0,263.288,263.9103,263.2297,263.2394,12339.0
2022-05-23 12:10:00,270.53,271.24,270.51,271.04,16389.0,263.0255,263.7158,263.0061,263.5214,16389.0
2022-05-23 12:15:00,271.18,271.48,270.86,271.04,8187.0,263.6575,263.9492,263.3464,263.5214,8187.0
2022-05-23 12:20:00,271.09,271.34,270.82,271.15,8046.0,263.57,263.813,263.3075,263.6283,8046.0
2022-05-23 12:25:00,271.87,272.45,271.64,271.64,3154.0,264.3283,264.8923,264.1047,264.1047,3154.0
2022-05-23 12:30:00,271.7,272.26,271.42,271.97,1854.0,264.1631,264.7075,263.8908,264.4256,1854.0
2022-05-23 12:35:00,271.99,272.31,271.99,272.27,2342.0,264.445,264.7561,264.445,264.7172,2342.0
2022-05-23 12:40:00,272.3,272.77,272.26,272.77,1489.0,264.7464,265.2034,264.7075,265.2034,1489.0
2022-05-23 12:45:00,273.03,273.03,271.97,271.98,1829.0,265.4562,265.4562,264.4256,264.4353,1829.0
2022-05-23 12:50:00,272.2,272.31,271.99,272.31,3300.0,264.6492,264.7561,264.445,264.7561,3300.0
2022-05-23 12:55:00,272.17,273.59,272.1,273.58,5682.0,264.62,266.0006,264.552,265.9909,5682.0
2022-05-23 13:00:00,273.57,273.73,273.24,273.24,2701.0,265.9812,266.1367,265.6603,265.6603,2701.0
2022-05-23 13:05:00,273.08,273.7,273.02,273.5,3459.0,265.5048,266.1076,265.4464,265.9131,3459.0
2022-05-23 13:10:00,273.48,273.79,272.96,273.63,2854.0,265.8937,266.1951,265.3881,266.0395,2854.0
2022-05-23 13:15:00,273.48,273.48,272.3,272.73,3597.0,265.8937,265.8937,264.7464,265.1645,3597.0
2022-05-23 13:20:00,272.79,272.92,271.96,272.92,2293.0,265.2228,265.3492,264.4158,265.3492,2293.0
2022-05-23 13:25:00,272.85,273.26,272.77,273.15,2773.0,265.2812,265.6798,265.2034,265.5728,2773.0
2022-05-23 13:30:00,273.12,273.79,272.89,273.75,2275.0,265.5437,266.1951,265.32,266.1562,2275.0
2022-05-23 13:35:00,273.26,274.18,273.21,274.01,2757.0,265.6798,266.5743,265.6312,266.409,2757.0
2022-05-23 13:40:00,273.74,274.37,273.69,274.34,3299.0,266.1465,266.759,266.0979,266.7298,3299.0
2022-05-23 13:45:00,274.38,274.83,274.12,274.75,1344.0,266.7687,267.2062,266.5159,267.1285,1344.0
2022-05-23 13:50:00,274.46,274.61,273.61,273.75,4971.0,266.8465,266.9923,266.0201,266.1562,4971.0
2022-05-23 13:55:00,273.74,274.16,273.65,273.68,3810.0,266.1465,266.5548,266.059,266.0881,3810.0
2022-05-23 14:00:00,273.9,274.22,273.76,273.95,7189.0,266.302,266.6132,266.1659,266.3506,7189.0
2022-05-23 14:05:00,274.0,274.01,273.35,273.62,2258.0,266.3993,266.409,265.7673,266.0298,2258.0
2022-05-23 14:10:00,273.73,274.1,273.59,274.1,3127.0,266.1367,266.4965,266.0006,266.4965,3127.0
2022-05-23 14:15:00,273.96,274.29,273.86,274.29,1645.0,266.3604,266.6812,266.2631,266.6812,1645.0
2022-05-23 14:20:00,274.24,274.49,274.23,274.33,2184.0,266.6326,266.8757,266.6229,266.7201,2184.0
2022-05-23 14:25:00,274.47,274.6,273.81,274.17,6100.0,266.8562,266.9826,266.2145,266.5645,6100.0
2022-05-23 14:30:00,273.85,274.22,273.81,274.14,2022.0,266.2534,266.6132,266.2145,266.5354,2022.0
2022-05-23 14:35:00,274.15,274.46,274.15,274.41,1688.0,266.5451,266.8465,266.5451,266.7979,1688.0
2022-05-23 14:40:00,274.39,274.84,274.05,274.84,3058.0,266.7784,267.216,266.4479,267.216,3058.0
2022-05-23 14:45:00,274.73,274.89,274.46,274.54,7678.0,267.109,267.2646,266.8465,266.9243,7678.0
2022-05-23 14:50:00,274.66,274.86,274.38,274.75,4356.0,267.041,267.2354,266.7687,267.1285,4356.0
2022-05-23 14:55:00,274.8,275.25,274.64,274.9,5260.0,267.1771,267.6146,267.0215,267.2743,5260.0
2022-05-23 15:00:00,275.07,275.51,275.02,275.33,3708.0,267.4396,267.8674,267.391,267.6924,3708.0
2022-05-23 15:05:00,275.75,275.75,274.61,274.61,3360.0,268.1007,268.1007,266.9923,266.9923,3360.0
2022-05-23 15:10:00,274.53,274.53,273.82,273.82,3376.0,266.9146,266.9146,266.2243,266.2243,3376.0
2022-05-23 15:15:00,273.91,274.08,273.77,274.08,2860.0,266.3118,266.477,266.1756,266.477,2860.0
2022-05-23 15:20:00,273.97,273.97,272.9,273.34,3434.0,266.3701,266.3701,265.3298,265.7576,3434.0
2022-05-23 15:25:00,273.4,273.48,272.84,272.99,10677.0,265.8159,265.8937,265.2714,265.4173,10677.0
2022-05-23 15:30:00,273.0,273.72,272.72,273.72,10155.0,265.427,266.127,265.1548,266.127,10155.0
2022-05-23 15:35:00,273.85,274.33,273.19,273.28,8072.0,266.2534,266.7201,265.6117,265.6992,8072.0
2022-05-23 15:40:00,273.07,273.43,272.69,272.85,4025.0,265.4951,265.8451,265.1256,265.2812,4025.0
2022-05-23 15:45:00,272.87,272.87,272.31,272.46,7866.0,265.3006,265.3006,264.7561,264.902,7866.0
2022-05-23 15:50:00,272.46,273.67,272.44,272.98,11999.0,264.902,266.0784,264.8825,265.4076,11999.0
2022-05-23 15:55:00,272.84,274.24,272.84,274.07,14750.0,265.2714,266.6326,265.2714,266.4673,14750.0
2022-05-24 09:30:00,271.5,272.05,270.0,270.0,7699.0,263.9686,264.5034,262.5102,262.5102,7699.0
2022-05-24 09:35:00,269.95,269.95,268.28,268.92,5904.0,262.4616,262.4616,260.8379,261.4602,5904.0
2022-05-24 09:40:00,268.88,270.33,268.88,270.13,3105.0,261.4213,262.8311,261.4213,262.6366,3105.0
2022-05-24 09:45:00,270.44,271.0,269.83,270.29,3476.0,262.938,263.4825,262.3449,262.7922,3476.0
2022-05-24 09:50:00,269.49,269.75,268.49,269.16,2127.0,262.0144,262.2672,261.0421,261.6935,2127.0
2022-05-24 09:55:00,268.35,268.35,267.27,267.27,5302.0,260.906,260.906,259.8559,259.8559,5302.0
2022-05-24 10:00:00,266.91,267.98,264.45,264.59,9961.0,259.5059,260.5463,257.1142,257.2503,9961.0
2022-05-24 10:05:00,264.67,266.15,263.96,265.95,5560.0,257.3281,258.767,256.6378,258.5726,5560.0
2022-05-24 10:10:00,265.23,265.8,264.0,264.28,3798.0,257.8725,258.4267,256.6767,256.9489,3798.0
2022-05-24 10:15:00,264.43,264.43,263.07,263.61,3032.0,257.0947,257.0947,255.7725,256.2975,3032.0
2022-05-24 10:20:00,263.96,265.1,263.37,263.84,5652.0,256.6378,257.7461,256.0641,256.5211,5652.0
2022-05-24 10:25:00,263.84,266.76,263.84,266.5,3213.0,256.5211,259.3601,256.5211,259.1073,3213.0
2022-05-24 10:30:00,266.11,266.51,265.32,265.61,4210.0,258.7281,259.117,257.96,258.242,4210.0
2022-05-24 10:35:00,265.4,266.21,265.4,266.16,4898.0,258.0378,258.8254,258.0378,258.7767,4898.0
2022-05-24 10:40:00,265.82,265.82,264.05,264.18,9201.0,258.4462,258.4462,256.7253,256.8517,9201.0
2022-05-24 10:45:00,263.96,263.96,263.08,263.13,3980.0,256.6378,256.6378,255.7822,255.8308,3980.0
2022-05-24 10:50:00,263.25,263.81,263.05,263.37,6944.0,255.9475,256.4919,255.753,256.0641,6944.0
2022-05-24 10:55:00,263.37,264.38,263.27,263.62,5902.0,256.0641,257.0461,255.9669,256.3072,5902.0
2022-05-24 11:00:00,263.61,264.47,263.61,264.3,2010.0,256.2975,257.1336,256.2975,256.9683,2010.0
2022-05-24 11:05:00,263.97,264.08,263.4,263.6,4520.0,256.6475,256.7544,256.0933,256.2878,4520.0
2022-05-24 11:10:00,263.4,263.98,263.25,263.61,8516.0,256.0933,256.6572,255.9475,256.2975,8516.0
2022-05-24 11:15:00,263.46,264.58,263.4,263.67,4176.0,256.1516,257.2406,256.0933,256.3558,4176.0
2022-05-24 11:20:00,263.65,264.46,263.54,264.39,3799.0,256.3364,257.1239,256.2294,257.0558,3799.0
2022-05-24 11:25:00,263.77,263.98,263.4,263.57,2938.0,256.453,256.6572,256.0933,256.2586,2938.0
2022-05-24 11:30:00,263.8,264.29,263.23,264.29,20986.0,256.4822,256.9586,255.928,256.9586,20986.0
2022-05-24 11:35:00,264.0,264.57,263.84,264.56,4928.0,256.6767,257.2308,256.5211,257.2211,4928.0
2022-05-24 11:40:00,264.43,266.05,264.43,266.05,2308.0,257.0947,258.6698,257.0947,258.6698,2308.0
2022-05-24 11:45:00,266.0,267.38,265.99,267.38,2493.0,258.6212,259.9629,258.6115,259.9629,2493.0
2022-05-24 11:50:00,267.39,267.39,265.91,266.05,2100.0,259.9726,259.9726,258.5337,258.6698,2100.0
2022-05-24 11:55:00,266.2,267.01,266.07,266.35,3238.0,258.8156,259.6032,258.6892,258.9615,3238.0
2022-05-24 12:00:00,266.27,266.35,265.64,266.09,1534.0,258.8837,258.9615,258.2712,258.7087,1534.0
2022-05-24 12:05:00,266.07,266.53,266.01,266.38,1300.0,258.6892,259.1365,258.6309,258.9906,1300.0
2022-05-24 12:10:00,266.57,266.89,266.33,266.85,1830.0,259.1754,259.4865,258.942,259.4476,1830.0
2022-05-24 12:15:00,267.12,267.55,266.55,266.96,2001.0,259.7101,260.1282,259.1559,259.5545,2001.0
2022-05-24 12:20:00,266.73,266.73,266.49,266.49,200.0,259.3309,259.3309,259.0976,259.0976,200.0
2022-05-24 12:25:00,266.92,266.92,266.2,266.56,1101.0,259.5157,259.5157,258.8156,259.1656,1101.0
2022-05-24 12:30:00,266.89,266.91,266.07,266.18,1983.0,259.4865,259.5059,258.6892,258.7962,1983.0
2022-05-24 12:35:00,266.08,266.16,265.47,265.63,1328.0,258.699,258.7767,258.1059,258.2614,1328.0
2022-05-24 12:40:00,265.8,265.96,265.53,265.96,1300.0,258.4267,258.5823,258.1642,258.5823,1300.0
2022-05-24 12:45:00,265.86,265.97,265.66,265.97,1384.0,258.4851,258.592,258.2906,258.592,1384.0
2022-05-24 12:50:00,266.13,266.13,265.59,265.62,1154.0,258.7476,258.7476,258.2226,258.2517,1154.0
2022-05-24 12:55:00,266.04,267.0,266.04,266.64,1130.0,258.6601,259.5934,258.6601,259.2434,1130.0
2022-05-24 13:00:00,265.75,265.78,264.73,264.74,1410.0,258.3781,258.4073,257.3864,257.3961,1410.0
2022-05-24 13:05:00,264.66,264.84,264.21,264.82,10551.0,257.3183,257.4934,256.8808,257.4739,10551.0
2022-05-24 13:10:00,264.91,265.41,264.75,265.06,2823.0,257.5614,258.0475,257.4059,257.7073,2823.0
2022-05-24 13:15:00,265.06,265.24,265.0,265.24,1200.0,257.7073,257.8823,257.6489,257.8823,1200.0
2022-05-24 13:20:00,265.28,265.55,265.0,265.55,5012.0,257.9212,258.1837,257.6489,258.1837,5012.0
2022-05-24 13:25:00,265.06,266.06,265.06,266.06,892.0,257.7073,258.6795,257.7073,258.6795,892.0
2022-05-24 13:30:00,265.81,265.83,265.29,265.66,1223.0,258.4364,258.4559,257.9309,258.2906,1223.0
2022-05-24 13:35:00,265.62,266.5,265.62,266.5,1600.0,258.2517,259.1073,258.2517,259.1073,1600.0
2022-05-24 13:40:00,266.5,267.38,265.48,265.48,19023.0,259.1073,259.9629,258.1156,258.1156,19023.0
2022-05-24 13:45:00,265.39,265.63,265.07,265.46,6750.0,258.0281,258.2614,257.717,258.0962,6750.0
2022-05-24 13:50:00,265.26,265.7,264.82,265.66,8866.0,257.9017,258.3295,257.4739,258.2906,8866.0
2022-05-24 13:55:00,265.71,265.91,265.34,265.41,900.0,258.3392,258.5337,257.9795,258.0475,900.0
2022-05-24 14:00:00,265.58,265.58,265.06,265.06,4534.0,258.2128,258.2128,257.7073,257.7073,4534.0
2022-05-24 14:05:00,265.06,266.94,264.68,266.62,5627.0,257.7073,259.5351,257.3378,259.224,5627.0
2022-05-24 14:10:00,266.14,266.76,265.8,265.8,12735.0,258.7573,259.3601,258.4267,258.4267,12735.0
2022-05-24 14:15:00,265.77,265.88,265.23,265.36,4897.0,258.3976,258.5045,257.8725,257.9989,4897.0
2022-05-24 14:20:00,265.15,265.9,265.06,265.9,8901.0,257.7948,258.524,257.7073,258.524,8901.0
2022-05-24 14:25:00,266.32,266.32,265.64,265.98,3559.0,258.9323,258.9323,258.2712,258.6017,3559.0
2022-05-24 14:30:00,265.76,265.92,265.36,265.8,6246.0,258.3878,258.5434,257.9989,258.4267,6246.0
2022-05-24 14:35:00,265.98,266.59,265.8,266.59,2803.0,258.6017,259.1948,258.4267,259.1948,2803.0
2022-05-24 14:40:00,266.32,266.32,265.2,265.39,21125.0,258.9323,258.9323,257.8434,258.0281,21125.0
2022-05-24 14:45:00,265.48,265.78,265.12,265.23,4251.0,258.1156,258.4073,257.7656,257.8725,4251.0
2022-05-24 14:50:00,265.24,265.24,264.56,264.93,10410.0,257.8823,257.8823,257.2211,257.5809,10410.0
2022-05-24 14:55:00,264.89,265.26,264.39,265.26,5601.0,257.542,257.9017,257.0558,257.9017,5601.0
2022-05-24 15:00:00,265.11,265.76,265.02,265.76,4578.0,257.7559,258.3878,257.6684,258.3878,4578.0
2022-05-24 15:05:00,265.86,266.1,265.38,265.4,3129.0,258.4851,258.7184,258.0184,258.0378,3129.0
2022-05-24 15:10:00,265.62,265.82,265.32,265.44,1860.0,258.2517,258.4462,257.96,258.0767,1860.0
2022-05-24 15:15:00,265.33,265.7,265.08,265.57,1414.0,257.9698,258.3295,257.7267,258.2031,1414.0
2022-05-24 15:20:00,265.31,265.92,264.89,265.92,3100.0,257.9503,258.5434,257.542,258.5434,3100.0
2022-05-24 15:25:00,265.63,266.36,265.43,266.13,4919.0,258.2614,258.9712,258.067,258.7476,4919.0
2022-05-24 15:30:00,266.42,266.42,265.85,266.26,6019.0,259.0295,259.0295,258.4753,258.874,6019.0
2022-05-24 15:35:00,266.42,268.3,266.42,267.73,5700.0,259.0295,260.8574,259.0295,260.3032,5700.0
2022-05-24 15:40:00,267.78,268.36,267.37,267.37,18273.0,260.3518,260.9157,259.9532,259.9532,18273.0
2022-05-24 15:45:00,267.45,268.8,267.45,268.17,8824.0,260.031,261.3435,260.031,260.731,8824.0
2022-05-24 15:50:00,268.29,268.66,267.0,267.12,13585.0,260.8477,261.2074,259.5934,259.7101,13585.0
2022-05-24 15:55:00,267.0,268.06,266.84,268.05,22245.0,259.5934,260.624,259.4379,260.6143,22245.0
2022-05-25 09:30:00,267.3,267.94,264.97,267.94,10584.0,259.8851,260.5074,257.6198,260.5074,10584.0
2022-05-25 09:35:00,268.39,269.1,268.17,268.8,2908.0,260.9449,261.6352,260.731,261.3435,2908.0
2022-05-25 09:40:00,268.63,269.38,267.95,269.14,1920.0,261.1782,261.9074,260.5171,261.6741,1920.0
2022-05-25 09:45:00,270.0,270.0,267.75,267.75,1501.0,262.5102,262.5102,260.3226,260.3226,1501.0
2022-05-25 09:50:00,268.13,269.27,268.07,268.66,2561.0,260.6921,261.8005,260.6338,261.2074,2561.0
2022-05-25 09:55:00,269.13,269.13,268.27,268.52,3756.0,261.6644,261.6644,260.8282,261.0713,3756.0
2022-05-25 10:00:00,268.31,269.13,268.24,269.08,1656.0,260.8671,261.6644,260.799,261.6157,1656.0
2022-05-25 10:05:00,269.33,269.92,268.61,269.74,3100.0,261.8588,262.4324,261.1588,262.2574,3100.0
2022-05-25 10:10:00,269.89,270.92,269.8,270.76,8967.0,262.4033,263.4047,262.3158,263.2491,8967.0
2022-05-25 10:15:00,270.76,272.04,270.66,272.04,1783.0,263.2491,264.4936,263.1519,264.4936,1783.0
2022-05-25 10:20:00,271.94,272.32,271.92,272.31,1082.0,264.3964,264.7659,264.377,264.7561,1082.0
2022-05-25 10:25:00,272.4,272.84,271.9,272.84,2812.0,264.8436,265.2714,264.3575,265.2714,2812.0
2022-05-25 10:30:00,273.12,273.53,272.82,273.53,2100.0,265.5437,265.9423,265.252,265.9423,2100.0
2022-05-25 10:35:00,273.09,273.89,273.09,273.54,997.0,265.5145,266.2923,265.5145,265.952,997.0
2022-05-25 10:40:00,273.51,274.13,273.46,273.47,5505.0,265.9229,266.5257,265.8742,265.884,5505.0
2022-05-25 10:45:00,273.85,274.07,273.07,273.76,4612.0,266.2534,266.4673,265.4951,266.1659,4612.0
2022-05-25 10:50:00,274.0,274.44,273.69,273.69,2600.0,266.3993,266.8271,266.0979,266.0979,2600.0
2022-05-25 10:55:00,273.65,274.07,273.46,273.97,2277.0,266.059,266.4673,265.8742,266.3701,2277.0
2022-05-25 11:00:00,274.2,274.25,273.69,273.69,3001.0,266.5937,266.6423,266.0979,266.0979,3001.0
2022-05-25 11:05:00,273.86,274.54,273.66,274.14,2212.0,266.2631,266.9243,266.0687,266.5354,2212.0
2022-05-25 11:10:00,273.94,273.99,273.75,273.87,2039.0,266.3409,266.3895,266.1562,266.2729,2039.0
2022-05-25 11:15:00,273.82,274.07,273.33,273.63,5354.0,266.2243,266.4673,265.7478,266.0395,5354.0
2022-05-25 11:20:00,273.61,273.61,272.81,272.81,1648.0,266.0201,266.0201,265.2423,265.2423,1648.0
2022-05-25 11:25:00,272.8,272.81,272.35,272.35,1425.0,265.2325,265.2423,264.795,264.795,1425.0
2022-05-25 11:30:00,272.18,272.38,271.61,271.82,1650.0,264.6297,264.8242,264.0756,264.2797,1650.0
2022-05-25 11:35:00,272.09,272.34,271.31,271.57,3103.0,264.5422,264.7853,263.7839,264.0367,3103.0
2022-05-25 11:40:00,271.45,271.78,271.06,271.53,3828.0,263.92,264.2408,263.5408,263.9978,3828.0
2022-05-25 11:45:00,271.81,272.24,271.57,272.24,900.0,264.27,264.6881,264.0367,264.6881,900.0
2022-05-25 11:50:00,272.43,272.43,271.36,271.36,1130.0,264.8728,264.8728,263.8325,263.8325,1130.0
2022-05-25 11:55:00,271.91,272.0,271.47,271.7,1745.0,264.3672,264.4547,263.9394,264.1631,1745.0
2022-05-25 12:00:00,271.68,272.09,271.57,272.09,958.0,264.1436,264.5422,264.0367,264.5422,958.0
2022-05-25 12:05:00,272.29,272.29,271.76,271.76,576.0,264.7367,264.7367,264.2214,264.2214,576.0
2022-05-25 12:10:00,271.64,271.87,271.56,271.87,1640.0,264.1047,264.3283,264.0269,264.3283,1640.0
2022-05-25 12:15:00,271.82,271.86,271.52,271.52,2711.0,264.2797,264.3186,263.9881,263.9881,2711.0
2022-05-25 12:20:00,271.19,271.28,270.9,270.9,1000.0,263.6672,263.7547,263.3853,263.3853,1000.0
2022-05-25 12:25:00,270.78,270.78,270.12,270.64,914.0,263.2686,263.2686,262.6269,263.1325,914.0
2022-05-25 12:30:00,271.19,271.19,271.13,271.19,401.0,263.6672,263.6672,263.6089,263.6672,401.0
2022-05-25 12:35:00,271.18,271.18,270.53,270.99,1745.0,263.6575,263.6575,263.0255,263.4728,1745.0
2022-05-25 12:40:00,270.76,271.19,270.75,271.19,750.0,263.2491,263.6672,263.2394,263.6672,750.0
2022-05-25 12:45:00,271.53,271.93,271.53,271.88,800.0,263.9978,264.3867,263.9978,264.3381,800.0
2022-05-25 12:50:00,271.77,271.91,271.27,271.58,1211.0,264.2311,264.3672,263.745,264.0464,1211.0
2022-05-25 12:55:00,271.5,271.8,271.5,271.71,500.0,263.9686,264.2603,263.9686,264.1728,500.0
2022-05-25 13:00:00,271.56,271.56,271.29,271.29,2730.0,264.0269,264.0269,263.7644,263.7644,2730.0
2022-05-25 13:05:00,271.12,271.15,271.12,271.15,200.0,263.5991,263.6283,263.5991,263.6283,200.0
2022-05-25 13:10:00,271.02,271.02,270.65,270.8,920.0,263.5019,263.5019,263.1422,263.288,920.0
2022-05-25 13:15:00,271.1,271.18,270.77,271.04,3405.0,263.5797,263.6575,263.2589,263.5214,3405.0
2022-05-25 13:20:00,270.85,271.08,270.74,270.74,832.0,263.3366,263.5603,263.2297,263.2297,832.0
2022-05-25 13:25:00,270.61,270.9,270.55,270.9,930.0,263.1033,263.3853,263.045,263.3853,930.0
2022-05-25 13:30:00,270.9,270.98,270.86,270.86,300.0,263.3853,263.463,263.3464,263.3464,300.0
2022-05-25 13:35:00,270.9,271.14,270.86,271.0,3200.0,263.3853,263.6186,263.3464,263.4825,3200.0
2022-05-25 13:40:00,270.61,271.04,270.37,270.97,1733.0,263.1033,263.5214,262.87,263.4533,1733.0
2022-05-25 13:45:00,271.01,271.02,270.01,270.01,1163.0,263.4922,263.5019,262.5199,262.5199,1163.0
2022-05-25 13:50:00,269.8,269.91,269.07,269.16,14049.0,262.3158,262.4227,261.606,261.6935,14049.0
2022-05-25 13:55:00,269.42,269.71,269.42,269.71,1940.0,261.9463,262.2283,261.9463,262.2283,1940.0
2022-05-25 14:00:00,269.85,271.21,269.08,269.78,24726.0,262.3644,263.6867,261.6157,262.2963,24726.0
2022-05-25 14:05:00,269.95,270.0,267.07,267.4,12936.0,262.4616,262.5102,259.6615,259.9823,12936.0
2022-05-25 14:10:00,268.85,269.18,268.36,269.04,3448.0,261.3921,261.713,260.9157,261.5768,3448.0
2022-05-25 14:15:00,268.88,270.29,268.84,269.79,3929.0,261.4213,262.7922,261.3824,262.306,3929.0
2022-05-25 14:20:00,270.78,271.2,270.46,270.46,2501.0,263.2686,263.6769,262.9575,262.9575,2501.0
2022-05-25 14:25:00,271.18,271.75,271.01,271.75,2764.0,263.6575,264.2117,263.4922,264.2117,2764.0
2022-05-25 14:30:00,272.04,272.54,271.9,272.54,6250.0,264.4936,264.9798,264.3575,264.9798,6250.0
2022-05-25 14:35:00,272.66,273.31,272.59,273.31,12355.0,265.0964,265.7284,265.0284,265.7284,12355.0
2022-05-25 14:40:00,273.3,274.2,273.28,274.08,17315.0,265.7187,266.5937,265.6992,266.477,17315.0
2022-05-25 14:45:00,274.0,274.75,273.92,274.0,12091.0,266.3993,267.1285,266.3215,266.3993,12091.0
2022-05-25 14:50:00,273.95,274.91,273.47,274.91,7621.0,266.3506,267.284,265.884,267.284,7621.0
2022-05-25 14:55:00,275.06,275.35,274.53,274.53,2195.0,267.4299,267.7118,266.9146,266.9146,2195.0
2022-05-25 15:00:00,274.72,276.11,274.66,275.74,1200.0,267.0993,268.4507,267.041,268.091,1200.0
2022-05-25 15:05:00,275.54,276.55,275.54,276.48,1855.0,267.8965,268.8785,267.8965,268.8105,1855.0
2022-05-25 15:10:00,276.47,276.93,276.4,276.57,3108.0,268.8007,269.248,268.7327,268.898,3108.0
2022-05-25 15:15:00,276.42,276.68,276.12,276.55,3906.0,268.7521,269.0049,268.4604,268.8785,3906.0
2022-05-25 15:20:00,276.66,276.66,276.25,276.25,2420.0,268.9855,268.9855,268.5868,268.5868,2420.0
2022-05-25 15:25:00,276.33,276.83,276.22,276.26,2474.0,268.6646,269.1508,268.5577,268.5966,2474.0
2022-05-25 15:30:00,276.49,276.53,275.99,276.14,3987.0,268.8202,268.8591,268.3341,268.4799,3987.0
2022-05-25 15:35:00,275.89,275.9,275.43,275.46,4590.0,268.2368,268.2466,267.7896,267.8188,4590.0
2022-05-25 15:40:00,275.47,275.9,275.29,275.88,5228.0,267.8285,268.2466,267.6535,268.2271,5228.0
2022-05-25 15:45:00,275.78,275.98,275.37,275.97,14990.0,268.1299,268.3243,267.7313,268.3146,14990.0
2022-05-25 15:50:00,275.81,275.93,275.12,275.67,15703.0,268.159,268.2757,267.4882,268.0229,15703.0
2022-05-25 15:55:00,275.79,276.31,275.54,275.81,29958.0,268.1396,268.6452,267.8965,268.159,29958.0
2022-05-26 09:30:00,280.84,284.01,279.93,282.92,9299.0,273.0495,276.1316,272.1648,275.0718,9299.0
2022-05-26 09:35:00,283.72,284.17,282.36,283.81,6466.0,275.8496,276.2871,274.5274,275.9371,6466.0
2022-05-26 09:40:00,283.81,283.81,281.78,281.78,4304.0,275.9371,275.9371,273.9634,273.9634,4304.0
2022-05-26 09:45:00,281.76,282.59,281.61,281.67,6820.0,273.944,274.751,273.7982,273.8565,6820.0
2022-05-26 09:50:00,281.54,282.2,281.18,281.46,2764.0,273.7301,274.3718,273.3801,273.6523,2764.0
2022-05-26 09:55:00,280.87,281.8,280.71,281.8,2950.0,273.0787,273.9829,272.9231,273.9829,2950.0
2022-05-26 10:00:00,281.61,282.41,281.02,281.24,2859.0,273.7982,274.576,273.2245,273.4384,2859.0
2022-05-26 10:05:00,281.0,282.2,281.0,281.47,3846.0,273.2051,274.3718,273.2051,273.662,3846.0
2022-05-26 10:10:00,281.79,282.73,281.49,282.26,2284.0,273.9732,274.8871,273.6815,274.4301,2284.0
2022-05-26 10:15:00,282.77,283.7,282.77,283.7,2635.0,274.926,275.8302,274.926,275.8302,2635.0
2022-05-26 10:20:00,283.61,284.0,283.25,283.47,7695.0,275.7427,276.1219,275.3927,275.6066,7695.0
2022-05-26 10:25:00,283.43,283.67,283.21,283.21,2811.0,275.5677,275.801,275.3538,275.3538,2811.0
2022-05-26 10:30:00,283.34,283.34,282.46,282.46,2926.0,275.4802,275.4802,274.6246,274.6246,2926.0
2022-05-26 10:35:00,282.75,283.67,282.75,283.14,4657.0,274.9065,275.801,274.9065,275.2857,4657.0
2022-05-26 10:40:00,283.12,283.12,282.14,282.47,4722.0,275.2663,275.2663,274.3135,274.6343,4722.0
2022-05-26 10:45:00,282.13,282.54,281.6,282.41,6842.0,274.3037,274.7024,273.7884,274.576,6842.0
2022-05-26 10:50:00,282.03,282.06,281.49,281.96,3700.0,274.2065,274.2357,273.6815,274.1384,3700.0
2022-05-26 10:55:00,282.01,282.65,282.01,282.51,1300.0,274.1871,274.8093,274.1871,274.6732,1300.0
2022-05-26 11:00:00,282.59,282.9,281.98,281.98,3800.0,274.751,275.0524,274.1579,274.1579,3800.0
2022-05-26 11:05:00,281.99,282.18,281.01,281.01,8331.0,274.1676,274.3523,273.2148,273.2148,8331.0
2022-05-26 11:10:00,281.01,281.72,281.01,281.68,5173.0,273.2148,273.9051,273.2148,273.8662,5173.0
2022-05-26 11:15:00,281.52,281.9,280.92,281.9,3272.0,273.7107,274.0801,273.1273,274.0801,3272.0
2022-05-26 11:20:00,282.05,282.53,282.03,282.45,1713.0,274.226,274.6926,274.2065,274.6149,1713.0
2022-05-26 11:25:00,282.5,282.8,282.09,282.8,2199.0,274.6635,274.9551,274.2648,274.9551,2199.0
2022-05-26 11:30:00,282.58,282.94,281.66,281.66,2676.0,274.7412,275.0913,273.8468,273.8468,2676.0
2022-05-26 11:35:00,281.62,282.52,281.61,282.19,2398.0,273.8079,274.6829,273.7982,274.3621,2398.0
2022-05-26 11:40:00,282.12,282.26,281.79,282.03,2177.0,274.294,274.4301,273.9732,274.2065,2177.0
2022-05-26 11:45:00,282.06,282.06,281.37,281.41,2828.0,274.2357,274.2357,273.5648,273.6037,2828.0
2022-05-26 11:50:00,281.35,281.99,281.04,281.99,1300.0,273.5454,274.1676,273.244,274.1676,1300.0
2022-05-26 11:55:00,282.09,282.42,281.85,282.01,2949.0,274.2648,274.5857,274.0315,274.1871,2949.0
2022-05-26 12:00:00,281.94,282.73,281.76,282.47,7191.0,274.119,274.8871,273.944,274.6343,7191.0
2022-05-26 12:05:00,282.6,282.8,282.48,282.61,4742.0,274.7607,274.9551,274.644,274.7704,4742.0
2022-05-26 12:10:00,282.71,283.09,282.71,282.91,2000.0,274.8676,275.2371,274.8676,275.0621,2000.0
2022-05-26 12:15:00,282.84,282.88,281.9,282.13,2200.0,274.994,275.0329,274.0801,274.3037,2200.0
2022-05-26 12:20:00,282.31,282.71,282.21,282.25,3234.0,274.4787,274.8676,274.3815,274.4204,3234.0
2022-05-26 12:25:00,282.16,282.39,281.9,282.37,2320.0,274.3329,274.5565,274.0801,274.5371,2320.0
2022-05-26 12:30:00,282.49,282.49,282.22,282.28,1759.0,274.6537,274.6537,274.3912,274.4496,1759.0
2022-05-26 12:35:00,282.19,282.47,282.18,282.47,1200.0,274.3621,274.6343,274.3523,274.6343,1200.0
2022-05-26 12:40:00,282.81,282.81,282.51,282.63,1468.0,274.9649,274.9649,274.6732,274.7899,1468.0
2022-05-26 12:45:00,282.73,282.93,282.6,282.91,2286.0,274.8871,275.0815,274.7607,275.0621,2286.0
2022-05-26 12:50:00,283.08,283.17,282.89,283.12,1643.0,275.2274,275.3149,275.0427,275.2663,1643.0
2022-05-26 12:55:00,283.41,283.68,283.25,283.64,4875.0,275.5482,275.8107,275.3927,275.7718,4875.0
2022-05-26 13:00:00,283.68,283.89,283.48,283.8,2109.0,275.8107,276.0149,275.6163,275.9274,2109.0
2022-05-26 13:05:00,283.81,283.81,283.23,283.6,6100.0,275.9371,275.9371,275.3732,275.733,6100.0
2022-05-26 13:10:00,283.75,283.97,283.31,283.7,4428.0,275.8788,276.0927,275.451,275.8302,4428.0
2022-05-26 13:15:00,283.67,284.16,283.33,283.93,8293.0,275.801,276.2774,275.4704,276.0538,8293.0
2022-05-26 13:20:00,284.11,284.11,283.34,283.42,3017.0,276.2288,276.2288,275.4802,275.5579,3017.0
2022-05-26 13:25:00,283.3,283.87,283.3,283.79,2380.0,275.4413,275.9955,275.4413,275.9177,2380.0
2022-05-26 13:30:00,283.79,284.26,283.63,284.26,1635.0,275.9177,276.3746,275.7621,276.3746,1635.0
2022-05-26 13:35:00,284.34,284.34,283.95,284.31,2848.0,276.4524,276.4524,276.0732,276.4233,2848.0
2022-05-26 13:40:00,284.48,284.48,283.96,284.17,2875.0,276.5885,276.5885,276.083,276.2871,2875.0
2022-05-26 13:45:00,284.25,284.5,284.14,284.38,1404.0,276.3649,276.608,276.258,276.4913,1404.0
2022-05-26 13:50:00,284.34,284.75,284.07,284.4,3027.0,276.4524,276.8511,276.1899,276.5108,3027.0
2022-05-26 13:55:00,284.17,285.22,284.17,285.15,3940.0,276.2871,277.308,276.2871,277.24,3940.0
2022-05-26 14:00:00,285.27,285.41,284.64,284.64,4193.0,277.3566,277.4927,276.7441,276.7441,4193.0
2022-05-26 14:05:00,284.81,284.89,284.35,284.89,3600.0,276.9094,276.9872,276.4622,276.9872,3600.0
2022-05-26 14:10:00,284.56,284.79,284.28,284.28,700.0,276.6663,276.8899,276.3941,276.3941,700.0
2022-05-26 14:15:00,284.21,284.73,284.12,284.12,2866.0,276.326,276.8316,276.2385,276.2385,2866.0
2022-05-26 14:20:00,284.07,284.43,284.07,284.19,3390.0,276.1899,276.5399,276.1899,276.3066,3390.0
2022-05-26 14:25:00,284.32,284.33,283.51,283.81,4972.0,276.433,276.4427,275.6455,275.9371,4972.0
2022-05-26 14:30:00,283.88,283.9,283.42,283.58,2251.0,276.0052,276.0246,275.5579,275.7135,2251.0
2022-05-26 14:35:00,283.35,283.35,282.84,283.01,5001.0,275.4899,275.4899,274.994,275.1593,5001.0
2022-05-26 14:40:00,283.03,283.79,282.84,283.74,3870.0,275.1788,275.9177,274.994,275.8691,3870.0
2022-05-26 14:45:00,283.72,283.72,283.12,283.5,2790.0,275.8496,275.8496,275.2663,275.6357,2790.0
2022-05-26 14:50:00,283.46,284.03,283.38,283.94,4315.0,275.5968,276.151,275.5191,276.0635,4315.0
2022-05-26 14:55:00,283.73,284.15,283.56,284.15,3432.0,275.8593,276.2677,275.6941,276.2677,3432.0
2022-05-26 15:00:00,284.0,284.19,283.48,283.67,3049.0,276.1219,276.3066,275.6163,275.801,3049.0
2022-05-26 15:05:00,283.67,284.06,283.67,283.93,2765.0,275.801,276.1802,275.801,276.0538,2765.0
2022-05-26 15:10:00,283.93,284.29,283.88,284.18,3955.0,276.0538,276.4038,276.0052,276.2969,3955.0
2022-05-26 15:15:00,284.32,284.41,283.63,284.24,4720.0,276.433,276.5205,275.7621,276.3552,4720.0
2022-05-26 15:20:00,284.45,284.48,283.95,284.23,3888.0,276.5594,276.5885,276.0732,276.3455,3888.0
2022-05-26 15:25:00,284.21,284.78,283.91,284.66,4096.0,276.326,276.8802,276.0344,276.7636,4096.0
2022-05-26 15:30:00,284.53,285.0,284.33,284.82,7943.0,276.6372,277.0941,276.4427,276.9191,7943.0
2022-05-26 15:35:00,284.81,285.33,284.71,285.33,17076.0,276.9094,277.415,276.8122,277.415,17076.0
2022-05-26 15:40:00,285.29,285.68,285.25,285.51,7319.0,277.3761,277.7553,277.3372,277.59,7319.0
2022-05-26 15:45:00,285.5,285.91,285.12,285.88,30624.0,277.5802,277.9789,277.2108,277.9497,30624.0
2022-05-26 15:50:00,286.0,286.07,285.23,285.23,19104.0,278.0664,278.1344,277.3177,277.3177,19104.0
2022-05-26 15:55:00,285.23,285.33,284.39,284.91,40371.0,277.3177,277.415,276.501,277.0066,40371.0
2022-05-27 09:30:00,288.85,293.18,288.77,291.5,8602.0,280.8373,285.0472,280.7595,283.4138,8602.0
2022-05-27 09:35:00,291.14,293.19,290.55,293.19,6271.0,283.0638,285.0569,282.4902,285.0569,6271.0
2022-05-27 09:40:00,292.43,294.21,292.27,293.43,7097.0,284.318,286.0486,284.1624,285.2903,7097.0
2022-05-27 09:45:00,292.54,293.7,292.32,293.68,2762.0,284.425,285.5528,284.2111,285.5333,2762.0
2022-05-27 09:50:00,293.0,293.6,292.72,292.85,3093.0,284.8722,285.4556,284.6,284.7264,3093.0
2022-05-27 09:55:00,293.3,294.59,293.3,293.33,4098.0,285.1639,286.4181,285.1639,285.193,4098.0
2022-05-27 10:00:00,293.31,294.6,293.27,293.3,3152.0,285.1736,286.4278,285.1347,285.1639,3152.0
2022-05-27 10:05:00,293.63,294.06,293.21,293.98,3686.0,285.4847,285.9028,285.0764,285.825,3686.0
2022-05-27 10:10:00,293.98,294.12,292.76,293.19,5403.0,285.825,285.9611,284.6389,285.0569,5403.0
2022-05-27 10:15:00,292.88,293.52,292.6,293.51,3308.0,284.7555,285.3778,284.4833,285.3681,3308.0
2022-05-27 10:20:00,293.73,294.47,293.42,293.99,3548.0,285.5819,286.3014,285.2805,285.8347,3548.0
2022-05-27 10:25:00,293.77,293.77,292.32,292.8,2564.0,285.6208,285.6208,284.2111,284.6777,2564.0
2022-05-27 10:30:00,292.96,293.17,292.5,292.68,1208.0,284.8333,285.0375,284.3861,284.5611,1208.0
2022-05-27 10:35:00,292.9,293.26,292.75,292.92,862.0,284.775,285.125,284.6291,284.7944,862.0
2022-05-27 10:40:00,293.07,293.29,292.57,292.57,5461.0,284.9403,285.1542,284.4541,284.4541,5461.0
2022-05-27 10:45:00,292.69,292.69,291.92,292.57,2050.0,284.5708,284.5708,283.8222,284.4541,2050.0
2022-05-27 10:50:00,292.76,293.01,292.32,292.78,2405.0,284.6389,284.8819,284.2111,284.6583,2405.0
2022-05-27 10:55:00,292.9,292.91,291.26,291.31,4110.0,284.775,284.7847,283.1805,283.2291,4110.0
2022-05-27 11:00:00,291.25,291.4,290.84,291.4,2322.0,283.1707,283.3166,282.7721,283.3166,2322.0
2022-05-27 11:05:00,291.21,291.9,291.1,291.44,4810.0,283.1319,283.8027,283.0249,283.3555,4810.0
2022-05-27 11:10:00,291.38,291.86,291.16,291.75,5968.0,283.2971,283.7638,283.0832,283.6569,5968.0
2022-05-27 11:15:00,291.81,292.46,291.8,292.46,2500.0,283.7152,284.3472,283.7055,284.3472,2500.0
2022-05-27 11:20:00,292.46,292.89,292.44,292.78,1775.0,284.3472,284.7653,284.3277,284.6583,1775.0
2022-05-27 11:25:00,292.83,292.89,292.5,292.89,1137.0,284.7069,284.7653,284.3861,284.7653,1137.0
2022-05-27 11:30:00,293.05,293.42,292.81,293.42,4304.0,284.9208,285.2805,284.6875,285.2805,4304.0
2022-05-27 11:35:00,292.87,293.4,292.75,293.4,1807.0,284.7458,285.2611,284.6291,285.2611,1807.0
2022-05-27 11:40:00,293.08,293.75,293.08,293.46,983.0,284.95,285.6014,284.95,285.3194,983.0
2022-05-27 11:45:00,293.65,294.1,293.63,293.88,2300.0,285.5042,285.9417,285.4847,285.7278,2300.0
2022-05-27 11:50:00,293.92,293.93,293.45,293.55,2747.0,285.7667,285.7764,285.3097,285.4069,2747.0
2022-05-27 11:55:00,293.78,293.83,293.47,293.62,1155.0,285.6306,285.6792,285.3292,285.475,1155.0
2022-05-27 12:00:00,293.93,295.48,293.93,295.17,4212.0,285.7764,287.2834,285.7764,286.982,4212.0
2022-05-27 12:05:00,295.27,295.31,294.54,294.54,2150.0,287.0792,287.1181,286.3695,286.3695,2150.0
2022-05-27 12:10:00,294.5,294.89,294.31,294.66,2100.0,286.3306,286.7098,286.1459,286.4862,2100.0
2022-05-27 12:15:00,294.43,294.52,293.9,294.17,6401.0,286.2625,286.35,285.7472,286.0097,6401.0
2022-05-27 12:20:00,294.17,294.67,294.16,294.16,1788.0,286.0097,286.4959,286.0,286.0,1788.0
2022-05-27 12:25:00,294.14,294.43,294.13,294.26,2238.0,285.9806,286.2625,285.9709,286.0972,2238.0
2022-05-27 12:30:00,294.08,294.16,293.83,293.85,1400.0,285.9222,286.0,285.6792,285.6986,1400.0
2022-05-27 12:35:00,293.9,294.48,293.81,293.81,693.0,285.7472,286.3111,285.6597,285.6597,693.0
2022-05-27 12:40:00,293.85,294.48,293.85,293.94,1331.0,285.6986,286.3111,285.6986,285.7861,1331.0
2022-05-27 12:45:00,293.73,294.35,293.73,294.04,1976.0,285.5819,286.1848,285.5819,285.8834,1976.0
2022-05-27 12:50:00,293.75,295.1,293.58,295.1,10014.0,285.6014,286.9139,285.4361,286.9139,10014.0
2022-05-27 12:55:00,294.96,295.1,294.88,295.1,400.0,286.7778,286.9139,286.7,286.9139,400.0
2022-05-27 13:00:00,294.79,295.15,294.73,295.01,1502.0,286.6125,286.9626,286.5542,286.8264,1502.0
2022-05-27 13:05:00,295.15,295.48,295.15,295.48,300.0,286.9626,287.2834,286.9626,287.2834,300.0
2022-05-27 13:10:00,295.21,295.31,295.0,295.0,1400.0,287.0209,287.1181,286.8167,286.8167,1400.0
2022-05-27 13:15:00,295.0,295.2,294.94,295.09,3183.0,286.8167,287.0112,286.7584,286.9042,3183.0
2022-05-27 13:20:00,295.14,295.14,294.9,294.98,4068.0,286.9528,286.9528,286.7195,286.7973,4068.0
2022-05-27 13:25:00,295.0,295.12,294.74,294.74,6091.0,286.8167,286.9334,286.5639,286.5639,6091.0
2022-05-27 13:30:00,294.55,294.64,293.02,293.02,4820.0,286.3792,286.4667,284.8916,284.8916,4820.0
2022-05-27 13:35:00,293.18,293.37,293.0,293.31,2435.0,285.0472,285.2319,284.8722,285.1736,2435.0
2022-05-27 13:40:00,293.5,293.91,293.49,293.72,3656.0,285.3583,285.757,285.3486,285.5722,3656.0
2022-05-27 13:45:00,293.77,294.46,293.77,294.46,1479.0,285.6208,286.2917,285.6208,286.2917,1479.0
2022-05-27 13:50:00,294.37,294.6,294.0,294.0,2400.0,286.2042,286.4278,285.8445,285.8445,2400.0
2022-05-27 13:55:00,293.98,294.43,293.94,294.33,2406.0,285.825,286.2625,285.7861,286.1653,2406.0
2022-05-27 14:00:00,294.53,295.03,294.46,295.03,2223.0,286.3598,286.8459,286.2917,286.8459,2223.0
2022-05-27 14:05:00,295.07,295.36,295.07,295.36,945.0,286.8848,287.1667,286.8848,287.1667,945.0
2022-05-27 14:10:00,295.46,295.64,295.38,295.64,1395.0,287.264,287.439,287.1862,287.439,1395.0
2022-05-27 14:15:00,295.6,295.7,295.35,295.54,2508.0,287.4001,287.4973,287.157,287.3417,2508.0
2022-05-27 14:20:00,295.6,295.66,295.55,295.6,745.0,287.4001,287.4584,287.3515,287.4001,745.0
2022-05-27 14:25:00,295.56,295.71,295.25,295.25,1589.0,287.3612,287.507,287.0598,287.0598,1589.0
2022-05-27 14:30:00,295.32,295.85,295.32,295.67,3478.0,287.1278,287.6431,287.1278,287.4681,3478.0
2022-05-27 14:35:00,295.73,295.73,295.19,295.19,1902.0,287.5265,287.5265,287.0014,287.0014,1902.0
2022-05-27 14:40:00,295.19,295.47,295.0,295.47,3398.0,287.0014,287.2737,286.8167,287.2737,3398.0
2022-05-27 14:45:00,295.75,295.79,295.57,295.63,1600.0,287.5459,287.5848,287.3709,287.4292,1600.0
2022-05-27 14:50:00,295.6,295.68,295.26,295.43,3481.0,287.4001,287.4779,287.0695,287.2348,3481.0
2022-05-27 14:55:00,295.61,295.82,295.51,295.82,1100.0,287.4098,287.614,287.3126,287.614,1100.0
2022-05-27 15:00:00,295.78,296.0,295.73,296.0,1596.0,287.5751,287.789,287.5265,287.789,1596.0
2022-05-27 15:05:00,296.06,296.75,296.0,296.52,2879.0,287.8473,288.5182,287.789,288.2946,2879.0
2022-05-27 15:10:00,296.47,296.66,296.37,296.46,1764.0,288.2459,288.4307,288.1487,288.2362,1764.0
2022-05-27 15:15:00,296.59,296.86,296.5,296.59,3513.0,288.3626,288.6251,288.2751,288.3626,3513.0
2022-05-27 15:20:00,296.73,296.79,296.25,296.45,2500.0,288.4987,288.5571,288.032,288.2265,2500.0
2022-05-27 15:25:00,296.56,296.56,296.33,296.43,2742.0,288.3334,288.3334,288.1098,288.2071,2742.0
2022-05-27 15:30:00,296.34,296.58,296.3,296.51,4414.0,288.1195,288.3529,288.0807,288.2848,4414.0
2022-05-27 15:35:00,296.33,296.46,295.87,296.42,7148.0,288.1098,288.2362,287.6626,288.1973,7148.0
2022-05-27 15:40:00,296.33,297.2,296.27,297.2,8043.0,288.1098,288.9557,288.0515,288.9557,8043.0
2022-05-27 15:45:00,297.25,297.39,296.69,296.85,10147.0,289.0043,289.1404,288.4598,288.6154,10147.0
2022-05-27 15:50:00,296.88,297.18,295.79,296.65,14017.0,288.6446,288.9362,287.5848,288.4209,14017.0
2022-05-27 15:55:00,296.81,297.63,296.69,297.4,31077.0,288.5765,289.3738,288.4598,289.1501,31077.0
2022-05-31 09:30:00,292.29,293.49,291.29,292.23,19934.0,284.1819,285.3486,283.2096,284.1236,19934.0
2022-05-31 09:35:00,292.28,293.57,292.24,292.24,4444.0,284.1722,285.4264,284.1333,284.1333,4444.0
2022-05-31 09:40:00,292.25,292.4,291.57,291.62,6950.0,284.143,284.2888,283.4819,283.5305,6950.0
2022-05-31 09:45:00,292.13,293.72,292.09,292.63,10583.0,284.0263,285.5722,283.9874,284.5125,10583.0
2022-05-31 09:50:00,292.28,293.54,292.27,293.26,5802.0,284.1722,285.3972,284.1624,285.125,5802.0
2022-05-31 09:55:00,293.88,294.38,293.74,294.38,1190.0,285.7278,286.2139,285.5917,286.2139,1190.0
2022-05-31 10:00:00,293.38,294.16,292.38,292.52,4152.0,285.2417,286.0,284.2694,284.4055,4152.0
2022-05-31 10:05:00,292.33,293.1,292.01,292.65,1983.0,284.2208,284.9694,283.9097,284.5319,1983.0
2022-05-31 10:10:00,292.69,293.53,292.24,293.53,2088.0,284.5708,285.3875,284.1333,285.3875,2088.0
2022-05-31 10:15:00,293.88,295.04,293.54,295.04,3700.0,285.7278,286.8556,285.3972,286.8556,3700.0
2022-05-31 10:20:00,295.83,296.88,295.79,296.72,5800.0,287.6237,288.6446,287.5848,288.489,5800.0
2022-05-31 10:25:00,296.73,296.83,295.68,295.69,3477.0,288.4987,288.596,287.4779,287.4876,3477.0
2022-05-31 10:30:00,295.48,296.43,295.09,295.41,3179.0,287.2834,288.2071,286.9042,287.2153,3179.0
2022-05-31 10:35:00,294.7,294.7,293.86,294.24,1749.0,286.525,286.525,285.7083,286.0778,1749.0
2022-05-31 10:40:00,294.0,295.78,294.0,295.26,4148.0,285.8445,287.5751,285.8445,287.0695,4148.0
2022-05-31 10:45:00,295.43,295.95,295.33,295.33,1324.0,287.2348,287.7404,287.1376,287.1376,1324.0
2022-05-31 10:50:00,294.56,295.39,294.56,295.09,1435.0,286.3889,287.1959,286.3889,286.9042,1435.0
2022-05-31 10:55:00,295.31,295.31,294.51,294.78,1600.0,287.1181,287.1181,286.3403,286.6028,1600.0
2022-05-31 11:00:00,294.65,294.93,294.29,294.55,1600.0,286.4764,286.7487,286.1264,286.3792,1600.0
2022-05-31 11:05:00,294.55,294.55,292.6,292.85,2253.0,286.3792,286.3792,284.4833,284.7264,2253.0
2022-05-31 11:10:00,292.84,293.3,292.67,292.98,3423.0,284.7166,285.1639,284.5514,284.8528,3423.0
2022-05-31 11:15:00,292.72,293.68,292.57,293.64,2560.0,284.6,285.5333,284.4541,285.4944,2560.0
2022-05-31 11:20:00,293.55,294.01,293.14,293.26,2703.0,285.4069,285.8542,285.0083,285.125,2703.0
2022-05-31 11:25:00,293.46,293.73,293.46,293.73,570.0,285.3194,285.5819,285.3194,285.5819,570.0
2022-05-31 11:30:00,293.29,294.11,293.06,293.7,1610.0,285.1542,285.9514,284.9305,285.5528,1610.0
2022-05-31 11:35:00,293.9,294.26,293.9,294.03,1015.0,285.7472,286.0972,285.7472,285.8736,1015.0
2022-05-31 11:40:00,294.06,294.25,293.92,294.0,801.0,285.9028,286.0875,285.7667,285.8445,801.0
2022-05-31 11:45:00,294.28,294.5,294.08,294.5,837.0,286.1167,286.3306,285.9222,286.3306,837.0
2022-05-31 11:50:00,294.29,295.67,294.29,295.49,4132.0,286.1264,287.4681,286.1264,287.2931,4132.0
2022-05-31 11:55:00,295.6,295.62,295.27,295.58,4401.0,287.4001,287.4195,287.0792,287.3806,4401.0
2022-05-31 12:00:00,295.59,296.32,295.51,295.86,5723.0,287.3904,288.1001,287.3126,287.6529,5723.0
2022-05-31 12:05:00,295.71,295.72,294.87,294.92,1772.0,287.507,287.5167,286.6903,286.7389,1772.0
2022-05-31 12:10:00,294.81,295.19,294.55,294.55,1617.0,286.632,287.0014,286.3792,286.3792,1617.0
2022-05-31 12:15:00,294.41,294.93,294.21,294.5,2466.0,286.2431,286.7487,286.0486,286.3306,2466.0
2022-05-31 12:20:00,295.02,295.02,294.62,294.86,1794.0,286.8362,286.8362,286.4473,286.6806,1794.0
2022-05-31 12:25:00,295.02,295.57,294.89,295.44,2323.0,286.8362,287.3709,286.7098,287.2445,2323.0
2022-05-31 12:30:00,295.39,296.36,295.29,296.22,2004.0,287.1959,288.139,287.0987,288.0029,2004.0
2022-05-31 12:35:00,296.33,296.67,295.99,296.44,2953.0,288.1098,288.4404,287.7793,288.2168,2953.0
2022-05-31 12:40:00,296.6,296.97,296.6,296.76,900.0,288.3723,288.7321,288.3723,288.5279,900.0
2022-05-31 12:45:00,297.11,297.13,296.67,296.77,2581.0,288.8682,288.8876,288.4404,288.5376,2581.0
2022-05-31 12:50:00,296.71,297.06,296.5,296.91,5345.0,288.4793,288.8196,288.2751,288.6737,5345.0
2022-05-31 12:55:00,296.99,297.02,296.08,296.24,1806.0,288.7515,288.7807,287.8668,288.0223,1806.0
2022-05-31 13:00:00,296.4,296.7,295.78,295.86,1380.0,288.1779,288.4696,287.5751,287.6529,1380.0
2022-05-31 13:05:00,296.07,297.18,296.02,297.03,3566.0,287.857,288.9362,287.8084,288.7904,3566.0
2022-05-31 13:10:00,297.03,297.03,296.44,296.44,1702.0,288.7904,288.7904,288.2168,288.2168,1702.0
2022-05-31 13:15:00,296.49,296.49,295.52,295.54,2210.0,288.2654,288.2654,287.3223,287.3417,2210.0
2022-05-31 13:20:00,295.61,295.62,295.34,295.54,1511.0,287.4098,287.4195,287.1473,287.3417,1511.0
2022-05-31 13:25:00,295.54,295.82,295.19,295.63,2403.0,287.3417,287.614,287.0014,287.4292,2403.0
2022-05-31 13:30:00,295.34,296.86,295.34,296.82,4604.0,287.1473,288.6251,287.1473,288.5862,4604.0
2022-05-31 13:35:00,296.82,297.07,296.13,296.24,3877.0,288.5862,288.8293,287.9154,288.0223,3877.0
2022-05-31 13:40:00,296.75,297.07,296.55,297.03,2306.0,288.5182,288.8293,288.3237,288.7904,2306.0
2022-05-31 13:45:00,297.0,297.5,296.95,296.96,2649.0,288.7612,289.2474,288.7126,288.7223,2649.0
2022-05-31 13:50:00,296.81,298.79,296.81,298.51,13269.0,288.5765,290.5016,288.5765,290.2294,13269.0
2022-05-31 13:55:00,298.51,299.38,298.45,299.37,3536.0,290.2294,291.0752,290.171,291.0655,3536.0
2022-05-31 14:00:00,298.93,298.93,297.86,297.87,1103.0,290.6377,290.6377,289.5974,289.6071,1103.0
2022-05-31 14:05:00,297.86,297.93,297.26,297.53,3957.0,289.5974,289.6654,289.014,289.2765,3957.0
2022-05-31 14:10:00,297.88,297.88,296.89,297.04,2382.0,289.6168,289.6168,288.6543,288.8001,2382.0
2022-05-31 14:15:00,296.82,297.01,296.36,296.96,9047.0,288.5862,288.771,288.139,288.7223,9047.0
2022-05-31 14:20:00,297.13,297.5,296.81,296.95,4011.0,288.8876,289.2474,288.5765,288.7126,4011.0
2022-05-31 14:25:00,296.93,297.06,296.59,296.97,4381.0,288.6932,288.8196,288.3626,288.7321,4381.0
2022-05-31 14:30:00,296.99,297.53,296.61,296.91,5701.0,288.7515,289.2765,288.3821,288.6737,5701.0
2022-05-31 14:35:00,296.9,297.29,296.57,297.01,5736.0,288.664,289.0432,288.3432,288.771,5736.0
2022-05-31 14:40:00,296.71,296.87,295.08,295.25,3937.0,288.4793,288.6348,286.8945,287.0598,3937.0
2022-05-31 14:45:00,294.98,295.56,294.68,295.16,13751.0,286.7973,287.3612,286.5056,286.9723,13751.0
2022-05-31 14:50:00,294.92,295.45,294.31,294.68,7911.0,286.7389,287.2542,286.1459,286.5056,7911.0
2022-05-31 14:55:00,294.56,295.11,294.38,295.1,6730.0,286.3889,286.9237,286.2139,286.9139,6730.0
2022-05-31 15:00:00,294.8,295.16,294.38,295.16,6146.0,286.6223,286.9723,286.2139,286.9723,6146.0
2022-05-31 15:05:00,295.02,295.5,294.74,295.5,5000.0,286.8362,287.3028,286.5639,287.3028,5000.0
2022-05-31 15:10:00,295.22,295.35,294.8,295.24,6842.0,287.0306,287.157,286.6223,287.0501,6842.0
2022-05-31 15:15:00,295.63,295.97,295.24,295.39,6259.0,287.4292,287.7598,287.0501,287.1959,6259.0
2022-05-31 15:20:00,295.37,296.05,295.23,295.6,5674.0,287.1765,287.8376,287.0403,287.4001,5674.0
2022-05-31 15:25:00,295.59,295.93,295.48,295.93,4091.0,287.3904,287.7209,287.2834,287.7209,4091.0
2022-05-31 15:30:00,295.9,296.7,295.9,296.55,8561.0,287.6918,288.4696,287.6918,288.3237,8561.0
2022-05-31 15:35:00,296.53,296.63,296.25,296.35,4827.0,288.3043,288.4015,288.032,288.1293,4827.0
2022-05-31 15:40:00,296.34,296.64,295.73,295.9,9386.0,288.1195,288.4112,287.5265,287.6918,9386.0
2022-05-31 15:45:00,295.84,296.13,295.5,295.92,7376.0,287.6334,287.9154,287.3028,287.7112,7376.0
2022-05-31 15:50:00,295.8,297.0,295.75,296.4,17472.0,287.5945,288.7612,287.5459,288.1779,17472.0
2022-05-31 15:55:00,296.51,299.56,296.39,298.46,187489.0,288.2848,291.2502,288.1682,290.1807,187489.0
2022-06-01 09:30:00,300.07,301.48,297.98,298.5,11497.0,291.7461,293.117,289.7141,290.2196,11497.0
2022-06-01 09:35:00,299.91,300.13,298.93,299.15,2714.0,291.5905,291.8044,290.6377,290.8516,2714.0
2022-06-01 09:40:00,299.52,300.49,298.34,299.14,3599.0,291.2113,292.1544,290.0641,290.8419,3599.0
2022-06-01 09:45:00,298.46,299.21,297.62,297.62,2250.0,290.1807,290.9099,289.364,289.364,2250.0
2022-06-01 09:50:00,298.17,299.01,298.17,298.2,3640.0,289.8988,290.7155,289.8988,289.928,3640.0
2022-06-01 09:55:00,297.5,297.58,297.0,297.09,2480.0,289.2474,289.3252,288.7612,288.8487,2480.0
2022-06-01 10:00:00,297.32,297.81,296.77,297.31,7679.0,289.0724,289.5488,288.5376,289.0626,7679.0
2022-06-01 10:05:00,297.16,297.96,296.75,297.24,6689.0,288.9168,289.6946,288.5182,288.9946,6689.0
2022-06-01 10:10:00,296.31,296.36,293.25,293.67,7532.0,288.0904,288.139,285.1153,285.5236,7532.0
2022-06-01 10:15:00,293.64,293.76,292.87,292.87,2709.0,285.4944,285.6111,284.7458,284.7458,2709.0
2022-06-01 10:20:00,292.74,293.2,291.02,291.72,10893.0,284.6194,285.0667,282.9471,283.6277,10893.0
2022-06-01 10:25:00,291.46,292.01,291.46,291.65,1000.0,283.3749,283.9097,283.3749,283.5596,1000.0
2022-06-01 10:30:00,292.37,292.6,291.39,291.39,1350.0,284.2597,284.4833,283.3069,283.3069,1350.0
2022-06-01 10:35:00,291.09,291.6,291.09,291.19,5341.0,283.0152,283.511,283.0152,283.1124,5341.0
2022-06-01 10:40:00,291.28,291.53,290.59,290.59,8287.0,283.1999,283.443,282.5291,282.5291,8287.0
2022-06-01 10:45:00,290.76,291.16,290.25,290.25,4886.0,282.6943,283.0832,282.1985,282.1985,4886.0
2022-06-01 10:50:00,290.0,290.65,289.52,290.58,12176.0,281.9554,282.5874,281.4887,282.5193,12176.0
2022-06-01 10:55:00,290.54,290.57,289.93,290.11,4300.0,282.4804,282.5096,281.8874,282.0624,4300.0
2022-06-01 11:00:00,290.01,290.16,288.22,288.23,4787.0,281.9651,282.111,280.2248,280.2345,4787.0
2022-06-01 11:05:00,288.35,288.75,287.73,288.02,7983.0,280.3512,280.7401,279.7484,280.0303,7983.0
2022-06-01 11:10:00,287.9,289.3,287.9,289.3,3501.0,279.9137,281.2748,279.9137,281.2748,3501.0
2022-06-01 11:15:00,289.37,289.78,287.78,287.79,7404.0,281.3429,281.7415,279.797,279.8067,7404.0
2022-06-01 11:20:00,287.94,287.94,287.29,287.29,1020.0,279.9526,279.9526,279.3206,279.3206,1020.0
2022-06-01 11:25:00,287.26,288.1,287.14,288.1,2436.0,279.2914,280.1081,279.1748,280.1081,2436.0
2022-06-01 11:30:00,287.99,288.71,287.86,288.1,1940.0,280.0012,280.7012,279.8748,280.1081,1940.0
2022-06-01 11:35:00,288.32,288.44,287.99,287.99,1200.0,280.322,280.4387,280.0012,280.0012,1200.0
2022-06-01 11:40:00,287.96,287.98,286.41,286.41,6216.0,279.972,279.9915,278.465,278.465,6216.0
2022-06-01 11:45:00,286.82,287.87,286.79,287.87,3936.0,278.8636,279.8845,278.8345,279.8845,3936.0
2022-06-01 11:50:00,287.6,287.68,286.88,287.68,996.0,279.622,279.6998,278.922,279.6998,996.0
2022-06-01 11:55:00,287.89,287.89,287.04,287.09,967.0,279.904,279.904,279.0775,279.1261,967.0
2022-06-01 12:00:00,286.77,287.32,286.74,286.89,1567.0,278.815,279.3498,278.7859,278.9317,1567.0
2022-06-01 12:05:00,287.22,287.46,287.0,287.39,2300.0,279.2525,279.4859,279.0386,279.4178,2300.0
2022-06-01 12:10:00,287.0,287.46,286.82,287.21,3551.0,279.0386,279.4859,278.8636,279.2428,3551.0
2022-06-01 12:15:00,287.19,287.71,287.14,287.71,2601.0,279.2234,279.7289,279.1748,279.7289,2601.0
2022-06-01 12:20:00,287.51,288.0,287.51,287.73,1500.0,279.5345,280.0109,279.5345,279.7484,1500.0
2022-06-01 12:25:00,287.87,287.89,287.33,287.38,2518.0,279.8845,279.904,279.3595,279.4081,2518.0
2022-06-01 12:30:00,287.51,288.49,287.51,288.09,2336.0,279.5345,280.4873,279.5345,280.0984,2336.0
2022-06-01 12:35:00,288.23,288.23,287.75,287.93,804.0,280.2345,280.2345,279.7678,279.9428,804.0
2022-06-01 12:40:00,288.06,288.3,287.88,288.06,1443.0,280.0692,280.3026,279.8942,280.0692,1443.0
2022-06-01 12:45:00,288.0,288.09,287.34,287.54,2128.0,280.0109,280.0984,279.3692,279.5637,2128.0
2022-06-01 12:50:00,287.54,287.94,287.3,287.94,1764.0,279.5637,279.9526,279.3303,279.9526,1764.0
2022-06-01 12:55:00,288.02,288.7,287.87,288.7,2148.0,280.0303,280.6915,279.8845,280.6915,2148.0
2022-06-01 13:00:00,288.51,289.34,288.5,288.94,3561.0,280.5068,281.3137,280.497,280.9248,3561.0
2022-06-01 13:05:00,288.85,289.57,288.84,289.55,903.0,280.8373,281.5373,280.8276,281.5179,903.0
2022-06-01 13:10:00,290.0,290.0,289.31,289.35,910.0,281.9554,281.9554,281.2846,281.3235,910.0
2022-06-01 13:15:00,289.45,290.13,289.45,290.13,1075.0,281.4207,282.0818,281.4207,282.0818,1075.0
2022-06-01 13:20:00,290.22,290.95,290.22,290.95,2761.0,282.1693,282.8791,282.1693,282.8791,2761.0
2022-06-01 13:25:00,291.48,291.82,291.21,291.75,4515.0,283.3944,283.7249,283.1319,283.6569,4515.0
2022-06-01 13:30:00,291.73,292.32,291.66,292.32,1577.0,283.6374,284.2111,283.5694,284.2111,1577.0
2022-06-01 13:35:00,292.48,292.86,292.38,292.86,1832.0,284.3666,284.7361,284.2694,284.7361,1832.0
2022-06-01 13:40:00,292.84,293.18,292.81,293.05,6613.0,284.7166,285.0472,284.6875,284.9208,6613.0
2022-06-01 13:45:00,293.01,293.47,292.88,293.47,4016.0,284.8819,285.3292,284.7555,285.3292,4016.0
2022-06-01 13:50:00,293.4,294.54,293.36,293.98,10414.0,285.2611,286.3695,285.2222,285.825,10414.0
2022-06-01 13:55:00,294.18,294.3,293.8,294.1,3007.0,286.0195,286.1361,285.65,285.9417,3007.0
2022-06-01 14:00:00,294.37,294.37,293.91,294.23,1903.0,286.2042,286.2042,285.757,286.0681,1903.0
2022-06-01 14:05:00,294.14,294.14,293.85,293.9,2240.0,285.9806,285.9806,285.6986,285.7472,2240.0
2022-06-01 14:10:00,294.05,294.27,293.93,294.11,2969.0,285.8931,286.107,285.7764,285.9514,2969.0
2022-06-01 14:15:00,294.5,294.5,293.84,293.85,1926.0,286.3306,286.3306,285.6889,285.6986,1926.0
2022-06-01 14:20:00,293.94,295.34,293.9,295.19,2723.0,285.7861,287.1473,285.7472,287.0014,2723.0
2022-06-01 14:25:00,295.0,295.84,295.0,295.5,3474.0,286.8167,287.6334,286.8167,287.3028,3474.0
2022-06-01 14:30:00,295.53,295.53,295.14,295.21,4005.0,287.332,287.332,286.9528,287.0209,4005.0
2022-06-01 14:35:00,295.15,295.38,295.07,295.07,1600.0,286.9626,287.1862,286.8848,286.8848,1600.0
2022-06-01 14:40:00,294.86,295.55,294.85,295.55,1452.0,286.6806,287.3515,286.6709,287.3515,1452.0
2022-06-01 14:45:00,295.75,295.82,295.44,295.51,1750.0,287.5459,287.614,287.2445,287.3126,1750.0
2022-06-01 14:50:00,295.49,295.49,294.94,294.94,3223.0,287.2931,287.2931,286.7584,286.7584,3223.0
2022-06-01 14:55:00,294.84,294.97,294.26,294.45,4200.0,286.6612,286.7876,286.0972,286.282,4200.0
2022-06-01 15:00:00,294.45,294.64,293.94,294.17,2698.0,286.282,286.4667,285.7861,286.0097,2698.0
2022-06-01 15:05:00,294.54,295.03,294.54,295.03,1571.0,286.3695,286.8459,286.3695,286.8459,1571.0
2022-06-01 15:10:00,294.9,295.32,294.72,295.32,1704.0,286.7195,287.1278,286.5445,287.1278,1704.0
2022-06-01 15:15:00,295.0,295.47,294.99,295.06,2110.0,286.8167,287.2737,286.807,286.8751,2110.0
2022-06-01 15:20:00,295.19,295.36,294.8,294.96,2400.0,287.0014,287.1667,286.6223,286.7778,2400.0
2022-06-01 15:25:00,294.75,294.75,294.41,294.54,1400.0,286.5737,286.5737,286.2431,286.3695,1400.0
2022-06-01 15:30:00,294.34,294.39,294.0,294.0,2484.0,286.175,286.2236,285.8445,285.8445,2484.0
2022-06-01 15:35:00,294.0,294.7,293.92,294.58,4649.0,285.8445,286.525,285.7667,286.4084,4649.0
2022-06-01 15:40:00,294.75,295.33,294.72,294.72,4843.0,286.5737,287.1376,286.5445,286.5445,4843.0
2022-06-01 15:45:00,294.36,294.77,294.19,294.76,4500.0,286.1945,286.5931,286.0292,286.5834,4500.0
2022-06-01 15:50:00,294.91,295.05,293.75,293.95,10046.0,286.7292,286.8653,285.6014,285.7958,10046.0
2022-06-01 15:55:00,294.0,294.25,293.44,293.51,44787.0,285.8445,286.0875,285.3,285.3681,44787.0
2022-06-02 09:30:00,296.1,299.26,295.89,296.65,6377.0,287.8862,290.9585,287.682,288.4209,6377.0
2022-06-02 09:35:00,297.04,297.04,295.82,295.96,1025.0,288.8001,288.8001,287.614,287.7501,1025.0
2022-06-02 09:40:00,298.0,298.62,296.55,296.55,6436.0,289.7335,290.3363,288.3237,288.3237,6436.0
2022-06-02 09:45:00,297.23,298.54,297.23,298.54,680.0,288.9849,290.2585,288.9849,290.2585,680.0
2022-06-02 09:50:00,298.17,298.17,295.85,297.31,1597.0,289.8988,289.8988,287.6431,289.0626,1597.0
2022-06-02 09:55:00,297.09,297.52,295.85,297.52,9916.0,288.8487,289.2668,287.6431,289.2668,9916.0
2022-06-02 10:00:00,298.77,299.01,297.72,298.2,3563.0,290.4821,290.7155,289.4613,289.928,3563.0
2022-06-02 10:05:00,299.0,299.0,296.8,296.8,2988.0,290.7058,290.7058,288.5668,288.5668,2988.0
2022-06-02 10:10:00,297.23,299.19,297.22,299.08,1211.0,288.9849,290.8905,288.9751,290.7835,1211.0
2022-06-02 10:15:00,299.06,299.06,296.8,296.8,3050.0,290.7641,290.7641,288.5668,288.5668,3050.0
2022-06-02 10:20:00,297.4,297.4,295.83,296.14,3466.0,289.1501,289.1501,287.6237,287.9251,3466.0
2022-06-02 10:25:00,296.01,297.11,296.01,297.11,2279.0,287.7987,288.8682,287.7987,288.8682,2279.0
2022-06-02 10:30:00,296.58,297.74,296.37,297.74,1500.0,288.3529,289.4807,288.1487,289.4807,1500.0
2022-06-02 10:35:00,297.19,298.13,297.19,297.6,2374.0,288.946,289.8599,288.946,289.3446,2374.0
2022-06-02 10:40:00,297.93,298.13,297.05,297.6,1219.0,289.6654,289.8599,288.8099,289.3446,1219.0
2022-06-02 10:45:00,297.14,297.28,296.7,296.94,1185.0,288.8974,289.0335,288.4696,288.7029,1185.0
2022-06-02 10:50:00,297.1,297.11,296.5,297.11,781.0,288.8585,288.8682,288.2751,288.8682,781.0
2022-06-02 10:55:00,297.39,297.98,297.39,297.78,602.0,289.1404,289.7141,289.1404,289.5196,602.0
2022-06-02 11:00:00,297.7,297.95,297.7,297.95,300.0,289.4418,289.6849,289.4418,289.6849,300.0
2022-06-02 11:05:00,297.92,298.34,297.82,297.98,2050.0,289.6557,290.0641,289.5585,289.7141,2050.0
2022-06-02 11:10:00,298.33,298.85,298.25,298.41,5343.0,290.0543,290.5599,289.9766,290.1321,5343.0
2022-06-02 11:15:00,298.36,298.36,297.63,297.63,788.0,290.0835,290.0835,289.3738,289.3738,788.0
2022-06-02 11:20:00,297.25,297.51,297.25,297.45,1514.0,289.0043,289.2571,289.0043,289.1988,1514.0
2022-06-02 11:25:00,297.52,297.65,297.18,297.35,1100.0,289.2668,289.3932,288.9362,289.1015,1100.0
2022-06-02 11:30:00,297.63,297.81,297.0,297.0,792.0,289.3738,289.5488,288.7612,288.7612,792.0
2022-06-02 11:35:00,297.4,297.4,297.13,297.13,300.0,289.1501,289.1501,288.8876,288.8876,300.0
2022-06-02 11:40:00,297.0,298.12,296.84,297.99,2655.0,288.7612,289.8502,288.6057,289.7238,2655.0
2022-06-02 11:45:00,297.86,298.1,297.74,298.0,8385.0,289.5974,289.8307,289.4807,289.7335,8385.0
2022-06-02 11:50:00,298.0,298.09,297.5,297.52,2000.0,289.7335,289.821,289.2474,289.2668,2000.0
2022-06-02 11:55:00,297.03,297.15,296.63,296.63,1100.0,288.7904,288.9071,288.4015,288.4015,1100.0
2022-06-02 12:00:00,296.71,297.53,296.71,297.53,1667.0,288.4793,289.2765,288.4793,289.2765,1667.0
2022-06-02 12:05:00,297.53,297.63,297.39,297.63,3019.0,289.2765,289.3738,289.1404,289.3738,3019.0
2022-06-02 12:10:00,297.88,298.0,297.88,298.0,650.0,289.6168,289.7335,289.6168,289.7335,650.0
2022-06-02 12:15:00,297.8,298.0,297.74,297.74,600.0,289.539,289.7335,289.4807,289.4807,600.0
2022-06-02 12:20:00,298.0,298.15,298.0,298.0,1200.0,289.7335,289.8793,289.7335,289.7335,1200.0
2022-06-02 12:25:00,298.06,298.06,297.7,298.0,3146.0,289.7918,289.7918,289.4418,289.7335,3146.0
2022-06-02 12:30:00,298.0,298.45,297.97,298.2,2847.0,289.7335,290.171,289.7043,289.928,2847.0
2022-06-02 12:35:00,298.1,298.29,298.0,298.29,1492.0,289.8307,290.0155,289.7335,290.0155,1492.0
2022-06-02 12:40:00,298.4,298.4,297.77,297.77,900.0,290.1224,290.1224,289.5099,289.5099,900.0
2022-06-02 12:45:00,297.98,297.98,297.56,297.56,436.0,289.7141,289.7141,289.3057,289.3057,436.0
2022-06-02 12:50:00,297.45,297.94,297.45,297.94,400.0,289.1988,289.6752,289.1988,289.6752,400.0
2022-06-02 12:55:00,297.73,297.73,297.3,297.32,1162.0,289.471,289.471,289.0529,289.0724,1162.0
2022-06-02 13:00:00,297.47,297.91,297.47,297.91,650.0,289.2182,289.646,289.2182,289.646,650.0
2022-06-02 13:05:00,298.01,298.64,297.93,298.5,1490.0,289.7432,290.3557,289.6654,290.2196,1490.0
2022-06-02 13:10:00,298.39,298.47,298.14,298.14,700.0,290.1127,290.1905,289.8696,289.8696,700.0
2022-06-02 13:15:00,298.14,298.57,298.03,298.57,1868.0,289.8696,290.2877,289.7627,290.2877,1868.0
2022-06-02 13:20:00,298.7,298.7,298.0,298.16,1709.0,290.4141,290.4141,289.7335,289.8891,1709.0
2022-06-02 13:25:00,297.82,298.47,297.72,298.47,1328.0,289.5585,290.1905,289.4613,290.1905,1328.0
2022-06-02 13:30:00,298.7,298.7,298.4,298.65,600.0,290.4141,290.4141,290.1224,290.3655,600.0
2022-06-02 13:35:00,298.51,298.51,298.42,298.42,403.0,290.2294,290.2294,290.1418,290.1418,403.0
2022-06-02 13:40:00,298.25,298.26,298.03,298.26,626.0,289.9766,289.9863,289.7627,289.9863,626.0
2022-06-02 13:45:00,298.54,298.61,298.3,298.61,1303.0,290.2585,290.3266,290.0252,290.3266,1303.0
2022-06-02 13:50:00,298.57,298.57,297.88,297.9,712.0,290.2877,290.2877,289.6168,289.6363,712.0
2022-06-02 13:55:00,297.87,298.16,297.87,297.89,500.0,289.6071,289.8891,289.6071,289.6266,500.0
2022-06-02 14:00:00,297.81,298.5,297.71,298.5,1035.0,289.5488,290.2196,289.4515,290.2196,1035.0
2022-06-02 14:05:00,298.31,298.48,298.2,298.26,700.0,290.0349,290.2002,289.928,289.9863,700.0
2022-06-02 14:10:00,298.08,298.63,298.08,298.63,1162.0,289.8113,290.346,289.8113,290.346,1162.0
2022-06-02 14:15:00,298.63,298.64,298.14,298.14,1076.0,290.346,290.3557,289.8696,289.8696,1076.0
2022-06-02 14:20:00,298.02,298.29,298.02,298.29,600.0,289.7529,290.0155,289.7529,290.0155,600.0
2022-06-02 14:25:00,298.22,298.22,297.57,297.57,3009.0,289.9474,289.9474,289.3154,289.3154,3009.0
2022-06-02 14:30:00,297.86,298.18,297.86,298.18,1627.0,289.5974,289.9085,289.5974,289.9085,1627.0
2022-06-02 14:35:00,298.23,298.3,297.9,297.91,1881.0,289.9571,290.0252,289.6363,289.646,1881.0
2022-06-02 14:40:00,298.02,298.2,297.9,298.08,1609.0,289.7529,289.928,289.6363,289.8113,1609.0
2022-06-02 14:45:00,298.24,298.38,298.13,298.14,1927.0,289.9668,290.103,289.8599,289.8696,1927.0
2022-06-02 14:50:00,298.03,298.26,297.8,298.07,1641.0,289.7627,289.9863,289.539,289.8016,1641.0
2022-06-02 14:55:00,297.97,298.04,297.24,297.24,1148.0,289.7043,289.7724,288.9946,288.9946,1148.0
2022-06-02 15:00:00,297.08,297.84,297.08,297.84,2523.0,288.839,289.5779,288.839,289.5779,2523.0
2022-06-02 15:05:00,297.53,298.05,297.53,298.05,2873.0,289.2765,289.7821,289.2765,289.7821,2873.0
2022-06-02 15:10:00,298.2,298.49,298.02,298.49,1900.0,289.928,290.2099,289.7529,290.2099,1900.0
2022-06-02 15:15:00,298.39,298.42,298.15,298.29,1400.0,290.1127,290.1418,289.8793,290.0155,1400.0
2022-06-02 15:20:00,298.31,298.38,298.15,298.29,900.0,290.0349,290.103,289.8793,290.0155,900.0
2022-06-02 15:25:00,298.33,298.35,297.16,297.22,4851.0,290.0543,290.0738,288.9168,288.9751,4851.0
2022-06-02 15:30:00,297.32,297.68,297.24,297.61,2271.0,289.0724,289.4224,288.9946,289.3543,2271.0
2022-06-02 15:35:00,297.61,297.9,297.59,297.86,3962.0,289.3543,289.6363,289.3349,289.5974,3962.0
2022-06-02 15:40:00,297.85,297.87,297.39,297.84,4193.0,289.5877,289.6071,289.1404,289.5779,4193.0
2022-06-02 15:45:00,297.81,298.36,297.81,298.19,3254.0,289.5488,290.0835,289.5488,289.9182,3254.0
2022-06-02 15:50:00,298.38,299.08,297.95,299.0,16342.0,290.103,290.7835,289.6849,290.7058,16342.0
2022-06-02 15:55:00,298.93,300.0,298.81,299.53,49147.0,290.6377,291.678,290.521,291.2211,49147.0
2022-06-03 09:30:00,296.43,298.53,296.43,298.47,4811.0,288.2071,290.2488,288.2071,290.1905,4811.0
2022-06-03 09:35:00,296.63,297.87,296.07,297.07,4270.0,288.4015,289.6071,287.857,288.8293,4270.0
2022-06-03 09:40:00,297.9,298.19,297.22,297.98,2674.0,289.6363,289.9182,288.9751,289.7141,2674.0
2022-06-03 09:45:00,297.48,298.78,297.48,298.0,11681.0,289.2279,290.4919,289.2279,289.7335,11681.0
2022-06-03 09:50:00,298.22,298.29,297.76,298.29,4104.0,289.9474,290.0155,289.5002,290.0155,4104.0
2022-06-03 09:55:00,298.3,299.48,298.0,299.36,4498.0,290.0252,291.1724,289.7335,291.0558,4498.0
2022-06-03 10:00:00,299.14,300.71,298.73,298.73,10165.0,290.8419,292.3683,290.4432,290.4432,10165.0
2022-06-03 10:05:00,298.81,300.13,297.97,299.5,5603.0,290.521,291.8044,289.7043,291.1919,5603.0
2022-06-03 10:10:00,299.5,300.52,299.21,300.51,7074.0,291.1919,292.1836,290.9099,292.1739,7074.0
2022-06-03 10:15:00,300.67,303.12,300.65,300.82,14446.0,292.3294,294.7115,292.31,292.4753,14446.0
2022-06-03 10:20:00,300.35,300.56,300.28,300.56,1571.0,292.0183,292.2225,291.9503,292.2225,1571.0
2022-06-03 10:25:00,300.56,301.41,300.56,301.41,2657.0,292.2225,293.0489,292.2225,293.0489,2657.0
2022-06-03 10:30:00,301.16,301.33,300.23,300.88,8496.0,292.8058,292.9711,291.9016,292.5336,8496.0
2022-06-03 10:35:00,300.88,300.88,299.58,299.75,17611.0,292.5336,292.5336,291.2697,291.435,17611.0
2022-06-03 10:40:00,299.95,300.07,299.65,300.07,7389.0,291.6294,291.7461,291.3377,291.7461,7389.0
2022-06-03 10:45:00,299.93,301.12,299.84,300.97,2215.0,291.61,292.767,291.5225,292.6211,2215.0
2022-06-03 10:50:00,300.97,301.65,300.72,301.44,6515.0,292.6211,293.2822,292.378,293.0781,6515.0
2022-06-03 10:55:00,301.13,301.86,300.05,300.08,8837.0,292.7767,293.4864,291.7266,291.7558,8837.0
2022-06-03 11:00:00,299.88,300.29,299.86,300.21,2359.0,291.5613,291.96,291.5419,291.8822,2359.0
2022-06-03 11:05:00,300.19,300.28,299.74,299.74,4911.0,291.8627,291.9503,291.4252,291.4252,4911.0
2022-06-03 11:10:00,299.62,299.62,298.79,298.89,3278.0,291.3086,291.3086,290.5016,290.5988,3278.0
2022-06-03 11:15:00,298.89,299.73,298.89,299.7,2504.0,290.5988,291.4155,290.5988,291.3863,2504.0
2022-06-03 11:20:00,299.7,299.7,299.05,299.05,1600.0,291.3863,291.3863,290.7544,290.7544,1600.0
2022-06-03 11:25:00,299.05,299.07,298.37,298.37,1822.0,290.7544,290.7738,290.0932,290.0932,1822.0
2022-06-03 11:30:00,298.61,299.5,298.47,299.5,2703.0,290.3266,291.1919,290.1905,291.1919,2703.0
2022-06-03 11:35:00,299.97,300.24,299.59,300.24,1470.0,291.6489,291.9114,291.2794,291.9114,1470.0
2022-06-03 11:40:00,300.08,300.28,299.86,299.97,1889.0,291.7558,291.9503,291.5419,291.6489,1889.0
2022-06-03 11:45:00,299.85,300.02,299.0,299.0,3571.0,291.5322,291.6975,290.7058,290.7058,3571.0
2022-06-03 11:50:00,298.96,298.96,298.46,298.76,1380.0,290.6669,290.6669,290.1807,290.4724,1380.0
2022-06-03 11:55:00,299.02,299.14,299.02,299.13,400.0,290.7252,290.8419,290.7252,290.8322,400.0
2022-06-03 12:00:00,299.25,299.71,299.1,299.5,2872.0,290.9488,291.3961,290.803,291.1919,2872.0
2022-06-03 12:05:00,299.5,299.65,299.13,299.13,1350.0,291.1919,291.3377,290.8322,290.8322,1350.0
2022-06-03 12:10:00,299.19,299.33,299.15,299.16,1400.0,290.8905,291.0266,290.8516,290.8613,1400.0
2022-06-03 12:15:00,299.15,299.38,298.55,298.55,1217.0,290.8516,291.0752,290.2682,290.2682,1217.0
2022-06-03 12:20:00,298.33,299.48,298.19,299.46,3837.0,290.0543,291.1724,289.9182,291.153,3837.0
2022-06-03 12:25:00,299.5,299.72,299.26,299.71,1505.0,291.1919,291.4058,290.9585,291.3961,1505.0
2022-06-03 12:30:00,299.59,299.9,299.59,299.79,1400.0,291.2794,291.5808,291.2794,291.4738,1400.0
2022-06-03 12:35:00,299.95,299.99,299.64,299.75,1333.0,291.6294,291.6683,291.328,291.435,1333.0
2022-06-03 12:40:00,299.88,299.92,299.64,299.75,1012.0,291.5613,291.6002,291.328,291.435,1012.0
2022-06-03 12:45:00,299.92,300.28,299.76,300.28,1511.0,291.6002,291.9503,291.4447,291.9503,1511.0
2022-06-03 12:50:00,299.94,299.94,299.6,299.9,806.0,291.6197,291.6197,291.2891,291.5808,806.0
2022-06-03 12:55:00,300.24,300.5,299.86,300.5,1532.0,291.9114,292.1642,291.5419,292.1642,1532.0
2022-06-03 13:00:00,300.99,301.16,300.89,301.05,2632.0,292.6406,292.8058,292.5433,292.6989,2632.0
2022-06-03 13:05:00,301.03,301.09,300.59,300.59,3025.0,292.6794,292.7378,292.2517,292.2517,3025.0
2022-06-03 13:10:00,300.42,300.55,300.38,300.43,1108.0,292.0864,292.2128,292.0475,292.0961,1108.0
2022-06-03 13:15:00,300.25,300.25,299.47,299.47,3731.0,291.9211,291.9211,291.1627,291.1627,3731.0
2022-06-03 13:20:00,299.66,300.0,299.54,300.0,1400.0,291.3475,291.678,291.2308,291.678,1400.0
2022-06-03 13:25:00,300.0,300.39,300.0,300.39,600.0,291.678,292.0572,291.678,292.0572,600.0
2022-06-03 13:30:00,300.64,300.64,300.4,300.47,1478.0,292.3003,292.3003,292.0669,292.135,1478.0
2022-06-03 13:35:00,300.48,300.64,300.23,300.36,2258.0,292.1447,292.3003,291.9016,292.028,2258.0
2022-06-03 13:40:00,300.26,300.29,299.72,299.74,1715.0,291.9308,291.96,291.4058,291.4252,1715.0
2022-06-03 13:45:00,299.79,299.79,299.79,299.79,200.0,291.4738,291.4738,291.4738,291.4738,200.0
2022-06-03 13:50:00,299.84,300.13,299.83,299.98,902.0,291.5225,291.8044,291.5127,291.6586,902.0
2022-06-03 13:55:00,299.72,299.93,299.72,299.93,350.0,291.4058,291.61,291.4058,291.61,350.0
2022-06-03 14:00:00,299.69,299.98,299.46,299.87,2828.0,291.3766,291.6586,291.153,291.5516,2828.0
2022-06-03 14:05:00,299.87,300.25,299.86,300.08,1579.0,291.5516,291.9211,291.5419,291.7558,1579.0
2022-06-03 14:10:00,300.15,300.37,300.14,300.37,300.0,291.8239,292.0378,291.8141,292.0378,300.0
2022-06-03 14:15:00,300.43,300.62,300.43,300.61,1200.0,292.0961,292.2808,292.0961,292.2711,1200.0
2022-06-03 14:20:00,300.61,300.89,300.5,300.88,1600.0,292.2711,292.5433,292.1642,292.5336,1600.0
2022-06-03 14:25:00,300.81,301.1,300.78,301.1,1418.0,292.4656,292.7475,292.4364,292.7475,1418.0
2022-06-03 14:30:00,301.21,301.44,300.89,300.89,2012.0,292.8545,293.0781,292.5433,292.5433,2012.0
2022-06-03 14:35:00,300.89,300.89,300.0,300.19,2173.0,292.5433,292.5433,291.678,291.8627,2173.0
2022-06-03 14:40:00,300.23,300.45,300.22,300.45,276.0,291.9016,292.1155,291.8919,292.1155,276.0
2022-06-03 14:45:00,300.6,300.86,300.46,300.86,1314.0,292.2614,292.5142,292.1253,292.5142,1314.0
2022-06-03 14:50:00,300.76,301.0,300.66,300.94,2000.0,292.4169,292.6503,292.3197,292.5919,2000.0
2022-06-03 14:55:00,300.94,301.03,300.84,300.97,1105.0,292.5919,292.6794,292.4947,292.6211,1105.0
2022-06-03 15:00:00,301.02,301.16,300.75,301.1,3860.0,292.6697,292.8058,292.4072,292.7475,3860.0
2022-06-03 15:05:00,301.04,301.1,300.5,300.76,2142.0,292.6892,292.7475,292.1642,292.4169,2142.0
2022-06-03 15:10:00,300.86,300.86,300.18,300.49,2496.0,292.5142,292.5142,291.853,292.1544,2496.0
2022-06-03 15:15:00,300.29,300.52,300.29,300.44,1401.0,291.96,292.1836,291.96,292.1058,1401.0
2022-06-03 15:20:00,300.71,300.71,300.4,300.45,2407.0,292.3683,292.3683,292.0669,292.1155,2407.0
2022-06-03 15:25:00,300.38,300.8,300.28,300.74,2428.0,292.0475,292.4558,291.9503,292.3975,2428.0
2022-06-03 15:30:00,300.52,300.98,300.34,300.95,5480.0,292.1836,292.6308,292.0086,292.6017,5480.0
2022-06-03 15:35:00,300.92,301.32,300.58,301.05,9922.0,292.5725,292.9614,292.2419,292.6989,9922.0
2022-06-03 15:40:00,301.24,301.36,300.99,301.04,5795.0,292.8836,293.0003,292.6406,292.6892,5795.0
2022-06-03 15:45:00,301.17,301.41,300.82,301.1,10966.0,292.8156,293.0489,292.4753,292.7475,10966.0
2022-06-03 15:50:00,301.02,301.5,300.63,301.25,17335.0,292.6697,293.1364,292.2905,292.8933,17335.0
2022-06-03 15:55:00,301.15,301.5,301.03,301.26,36312.0,292.7961,293.1364,292.6794,292.9031,36312.0
2022-06-06 09:30:00,304.97,305.0,302.21,302.43,9910.0,296.5102,296.5393,293.8267,294.0406,9910.0
2022-06-06 09:35:00,302.43,302.59,301.3,302.15,2899.0,294.0406,294.1962,292.942,293.7684,2899.0
2022-06-06 09:40:00,301.95,302.92,301.57,302.66,2930.0,293.5739,294.517,293.2045,294.2642,2930.0
2022-06-06 09:45:00,302.56,303.21,301.31,302.65,4373.0,294.167,294.799,292.9517,294.2545,4373.0
2022-06-06 09:50:00,302.81,303.14,302.5,302.5,3112.0,294.4101,294.7309,294.1087,294.1087,3112.0
2022-06-06 09:55:00,302.89,303.45,302.89,303.31,900.0,294.4879,295.0323,294.4879,294.8962,900.0
2022-06-06 10:00:00,303.77,305.07,303.77,304.74,1717.0,295.3434,296.6074,295.3434,296.2865,1717.0
2022-06-06 10:05:00,304.74,305.59,304.73,305.59,2940.0,296.2865,297.113,296.2768,297.113,2940.0
2022-06-06 10:10:00,305.38,305.95,305.38,305.42,2062.0,296.9088,297.463,296.9088,296.9477,2062.0
2022-06-06 10:15:00,304.93,305.35,304.77,304.96,1739.0,296.4713,296.8796,296.3157,296.5004,1739.0
2022-06-06 10:20:00,305.13,305.5,305.0,305.0,500.0,296.6657,297.0255,296.5393,296.5393,500.0
2022-06-06 10:25:00,305.04,305.56,305.03,305.39,900.0,296.5782,297.0838,296.5685,296.9185,900.0
2022-06-06 10:30:00,305.61,305.93,305.59,305.89,1869.0,297.1324,297.4435,297.113,297.4046,1869.0
2022-06-06 10:35:00,305.92,306.11,305.6,305.83,1701.0,297.4338,297.6185,297.1227,297.3463,1701.0
2022-06-06 10:40:00,306.24,306.74,305.73,306.74,1841.0,297.7449,298.2311,297.2491,298.2311,1841.0
2022-06-06 10:45:00,306.62,306.99,306.61,306.78,500.0,298.1144,298.4741,298.1047,298.2699,500.0
2022-06-06 10:50:00,307.1,307.11,305.99,305.99,2834.0,298.5811,298.5908,297.5019,297.5019,2834.0
2022-06-06 10:55:00,306.06,306.35,305.95,306.04,800.0,297.5699,297.8519,297.463,297.5505,800.0
2022-06-06 11:00:00,306.43,307.17,306.11,307.11,1600.0,297.9297,298.6491,297.6185,298.5908,1600.0
2022-06-06 11:05:00,306.96,307.31,306.7,306.7,1300.0,298.445,298.7852,298.1922,298.1922,1300.0
2022-06-06 11:10:00,306.41,306.86,305.8,306.04,3611.0,297.9102,298.3477,297.3171,297.5505,3611.0
2022-06-06 11:15:00,305.93,305.93,304.82,304.89,5205.0,297.4435,297.4435,296.3643,296.4324,5205.0
2022-06-06 11:20:00,304.83,304.99,304.69,304.9,733.0,296.374,296.5296,296.2379,296.4421,733.0
2022-06-06 11:25:00,305.25,305.35,305.0,305.0,2349.0,296.7824,296.8796,296.5393,296.5393,2349.0
2022-06-06 11:30:00,305.06,305.59,304.92,305.34,993.0,296.5977,297.113,296.4615,296.8699,993.0
2022-06-06 11:35:00,305.35,305.76,305.33,305.76,781.0,296.8796,297.2782,296.8602,297.2782,781.0
2022-06-06 11:40:00,306.13,306.48,306.13,306.46,634.0,297.638,297.9783,297.638,297.9588,634.0
2022-06-06 11:45:00,306.81,307.07,306.78,306.79,7991.0,298.2991,298.5519,298.2699,298.2797,7991.0
2022-06-06 11:50:00,306.84,306.84,306.43,306.8,300.0,298.3283,298.3283,297.9297,298.2894,300.0
2022-06-06 11:55:00,306.81,307.17,306.81,306.96,801.0,298.2991,298.6491,298.2991,298.445,801.0
2022-06-06 12:00:00,307.19,307.19,306.36,306.36,1742.0,298.6686,298.6686,297.8616,297.8616,1742.0
2022-06-06 12:05:00,306.69,306.76,306.69,306.75,600.0,298.1824,298.2505,298.1824,298.2408,600.0
2022-06-06 12:10:00,306.68,306.68,306.26,306.51,3500.0,298.1727,298.1727,297.7644,298.0074,3500.0
2022-06-06 12:15:00,306.32,306.46,305.96,305.99,2589.0,297.8227,297.9588,297.4727,297.5019,2589.0
2022-06-06 12:20:00,306.22,306.22,305.41,305.75,832.0,297.7255,297.7255,296.9379,297.2685,832.0
2022-06-06 12:25:00,305.66,305.66,305.0,305.48,1800.0,297.181,297.181,296.5393,297.006,1800.0
2022-06-06 12:30:00,305.51,306.13,305.51,306.13,717.0,297.0352,297.638,297.0352,297.638,717.0
2022-06-06 12:35:00,306.03,306.32,306.03,306.26,1510.0,297.5407,297.8227,297.5407,297.7644,1510.0
2022-06-06 12:40:00,306.27,306.49,306.16,306.31,2070.0,297.7741,297.988,297.6671,297.813,2070.0
2022-06-06 12:45:00,306.39,306.77,306.39,306.77,1972.0,297.8908,298.2602,297.8908,298.2602,1972.0
2022-06-06 12:50:00,306.62,307.43,306.62,307.19,5796.0,298.1144,298.9019,298.1144,298.6686,5796.0
2022-06-06 12:55:00,307.19,307.34,306.94,307.01,1682.0,298.6686,298.8144,298.4255,298.4936,1682.0
2022-06-06 13:00:00,307.0,307.0,306.52,306.63,760.0,298.4838,298.4838,298.0172,298.1241,760.0
2022-06-06 13:05:00,306.65,306.68,306.36,306.6,1398.0,298.1435,298.1727,297.8616,298.0949,1398.0
2022-06-06 13:10:00,306.36,306.49,306.26,306.34,1436.0,297.8616,297.988,297.7644,297.8421,1436.0
2022-06-06 13:15:00,306.35,306.35,305.82,306.18,1100.0,297.8519,297.8519,297.3366,297.6866,1100.0
2022-06-06 13:20:00,305.81,306.22,305.81,306.16,730.0,297.3269,297.7255,297.3269,297.6671,730.0
2022-06-06 13:25:00,306.02,306.53,305.96,306.53,2640.0,297.531,298.0269,297.4727,298.0269,2640.0
2022-06-06 13:30:00,306.51,307.1,306.49,307.0,900.0,298.0074,298.5811,297.988,298.4838,900.0
2022-06-06 13:35:00,306.86,307.06,306.74,306.96,1587.0,298.3477,298.5422,298.2311,298.445,1587.0
2022-06-06 13:40:00,306.94,307.26,306.94,306.99,1805.0,298.4255,298.7366,298.4255,298.4741,1805.0
2022-06-06 13:45:00,307.01,307.07,306.63,307.07,1600.0,298.4936,298.5519,298.1241,298.5519,1600.0
2022-06-06 13:50:00,307.26,307.26,307.19,307.19,220.0,298.7366,298.7366,298.6686,298.6686,220.0
2022-06-06 13:55:00,307.29,307.93,307.1,307.75,2819.0,298.7658,299.388,298.5811,299.213,2819.0
2022-06-06 14:00:00,307.9,308.06,307.64,308.06,1900.0,299.3589,299.5144,299.1061,299.5144,1900.0
2022-06-06 14:05:00,308.01,308.28,307.62,307.62,2630.0,299.4658,299.7283,299.0866,299.0866,2630.0
2022-06-06 14:10:00,307.7,307.88,307.59,307.86,1700.0,299.1644,299.3394,299.0575,299.32,1700.0
2022-06-06 14:15:00,307.85,308.5,307.68,308.31,6143.0,299.3103,299.9422,299.145,299.7575,6143.0
2022-06-06 14:20:00,308.17,308.17,306.76,306.99,4612.0,299.6214,299.6214,298.2505,298.4741,4612.0
2022-06-06 14:25:00,306.65,306.65,306.1,306.17,1453.0,298.1435,298.1435,297.6088,297.6769,1453.0
2022-06-06 14:30:00,306.06,306.3,305.94,306.15,2435.0,297.5699,297.8033,297.4532,297.6574,2435.0
2022-06-06 14:35:00,306.35,306.71,306.34,306.54,1803.0,297.8519,298.2019,297.8421,298.0366,1803.0
2022-06-06 14:40:00,306.66,306.66,306.33,306.6,1156.0,298.1533,298.1533,297.8324,298.0949,1156.0
2022-06-06 14:45:00,306.57,306.9,306.57,306.9,1866.0,298.0658,298.3866,298.0658,298.3866,1866.0
2022-06-06 14:50:00,306.4,307.0,305.84,306.91,2961.0,297.9005,298.4838,297.356,298.3963,2961.0
2022-06-06 14:55:00,306.95,307.46,306.95,307.06,1482.0,298.4352,298.9311,298.4352,298.5422,1482.0
2022-06-06 15:00:00,307.07,307.13,306.74,306.97,3094.0,298.5519,298.6102,298.2311,298.4547,3094.0
2022-06-06 15:05:00,306.84,306.92,306.16,306.24,3813.0,298.3283,298.4061,297.6671,297.7449,3813.0
2022-06-06 15:10:00,306.0,306.5,305.9,306.41,4501.0,297.5116,297.9977,297.4144,297.9102,4501.0
2022-06-06 15:15:00,306.62,306.62,306.02,306.03,2200.0,298.1144,298.1144,297.531,297.5407,2200.0
2022-06-06 15:20:00,306.09,306.14,305.83,305.99,3375.0,297.5991,297.6477,297.3463,297.5019,3375.0
2022-06-06 15:25:00,305.82,305.89,305.23,305.49,3135.0,297.3366,297.4046,296.7629,297.0157,3135.0
2022-06-06 15:30:00,305.53,306.36,305.51,306.13,3748.0,297.0546,297.8616,297.0352,297.638,3748.0
2022-06-06 15:35:00,306.05,306.05,305.57,305.79,4510.0,297.5602,297.5602,297.0935,297.3074,4510.0
2022-06-06 15:40:00,305.85,306.75,305.7,306.56,6355.0,297.3657,298.2408,297.2199,298.056,6355.0
2022-06-06 15:45:00,306.69,306.75,306.11,306.6,5972.0,298.1824,298.2408,297.6185,298.0949,5972.0
2022-06-06 15:50:00,306.6,307.51,306.6,307.32,13645.0,298.0949,298.9797,298.0949,298.795,13645.0
2022-06-06 15:55:00,307.35,307.93,307.06,307.28,22188.0,298.8241,299.388,298.5422,298.7561,22188.0
2022-06-07 09:30:00,303.73,304.04,302.09,303.01,5890.0,295.3046,295.606,293.71,294.6045,5890.0
2022-06-07 09:35:00,302.91,303.43,301.26,301.47,3252.0,294.5073,295.0129,292.9031,293.1072,3252.0
2022-06-07 09:40:00,302.44,302.66,300.12,300.48,4291.0,294.0503,294.2642,291.7947,292.1447,4291.0
2022-06-07 09:45:00,300.6,301.36,300.3,300.88,2744.0,292.2614,293.0003,291.9697,292.5336,2744.0
2022-06-07 09:50:00,300.88,303.08,300.88,302.52,2563.0,292.5336,294.6726,292.5336,294.1281,2563.0
2022-06-07 09:55:00,303.0,303.35,302.85,303.35,894.0,294.5948,294.9351,294.449,294.9351,894.0
2022-06-07 10:00:00,303.35,303.35,302.88,302.88,1210.0,294.9351,294.9351,294.4781,294.4781,1210.0
2022-06-07 10:05:00,303.56,303.57,302.83,303.26,1794.0,295.1393,295.149,294.4295,294.8476,1794.0
2022-06-07 10:10:00,303.11,304.34,302.76,303.78,3508.0,294.7017,295.8976,294.3615,295.3532,3508.0
2022-06-07 10:15:00,303.51,304.18,303.28,304.18,2140.0,295.0907,295.7421,294.867,295.7421,2140.0
2022-06-07 10:20:00,304.0,304.52,303.79,304.51,3809.0,295.5671,296.0726,295.3629,296.0629,3809.0
2022-06-07 10:25:00,304.15,305.18,303.98,305.18,3295.0,295.7129,296.7143,295.5476,296.7143,3295.0
2022-06-07 10:30:00,305.5,306.82,305.5,306.52,2892.0,297.0255,298.3088,297.0255,298.0172,2892.0
2022-06-07 10:35:00,306.97,307.5,306.77,307.5,2555.0,298.4547,298.97,298.2602,298.97,2555.0
2022-06-07 10:40:00,307.35,307.67,307.25,307.33,3653.0,298.8241,299.1353,298.7269,298.8047,3653.0
2022-06-07 10:45:00,307.32,308.0,307.07,308.0,4200.0,298.795,299.4561,298.5519,299.4561,4200.0
2022-06-07 10:50:00,308.24,310.11,308.24,310.11,4171.0,299.6894,301.5076,299.6894,301.5076,4171.0
2022-06-07 10:55:00,310.25,310.25,308.98,309.31,5751.0,301.6437,301.6437,300.4089,300.7298,5751.0
2022-06-07 11:00:00,309.29,309.29,308.42,308.42,2200.0,300.7103,300.7103,299.8644,299.8644,2200.0
2022-06-07 11:05:00,308.31,309.03,308.31,309.03,1605.0,299.7575,300.4575,299.7575,300.4575,1605.0
2022-06-07 11:10:00,309.03,309.21,308.81,308.83,2504.0,300.4575,300.6325,300.2436,300.2631,2504.0
2022-06-07 11:15:00,308.62,309.0,308.53,308.59,2419.0,300.0589,300.4284,299.9714,300.0297,2419.0
2022-06-07 11:20:00,309.16,309.16,308.44,308.44,1942.0,300.5839,300.5839,299.8839,299.8839,1942.0
2022-06-07 11:25:00,308.48,308.71,308.33,308.66,1200.0,299.9228,300.1464,299.7769,300.0978,1200.0
2022-06-07 11:30:00,308.5,308.99,308.5,308.96,2784.0,299.9422,300.4186,299.9422,300.3895,2784.0
2022-06-07 11:35:00,308.85,308.87,308.39,308.87,2502.0,300.2825,300.302,299.8353,300.302,2502.0
2022-06-07 11:40:00,308.73,308.78,308.61,308.72,900.0,300.1659,300.2145,300.0492,300.1561,900.0
2022-06-07 11:45:00,308.69,309.14,308.56,308.83,5110.0,300.127,300.5645,300.0006,300.2631,5110.0
2022-06-07 11:50:00,308.65,309.15,308.6,308.82,5232.0,300.0881,300.5742,300.0395,300.2534,5232.0
2022-06-07 11:55:00,308.78,309.41,308.77,309.41,2100.0,300.2145,300.827,300.2047,300.827,2100.0
2022-06-07 12:00:00,309.39,309.55,309.25,309.31,3413.0,300.8075,300.9631,300.6714,300.7298,3413.0
2022-06-07 12:05:00,309.19,309.48,309.04,309.18,3300.0,300.6131,300.895,300.4673,300.6034,3300.0
2022-06-07 12:10:00,309.19,309.37,308.71,309.08,2892.0,300.6131,300.7881,300.1464,300.5061,2892.0
2022-06-07 12:15:00,309.13,309.33,308.76,308.78,3418.0,300.5548,300.7492,300.195,300.2145,3418.0
2022-06-07 12:20:00,308.79,308.79,308.25,308.31,1200.0,300.2242,300.2242,299.6992,299.7575,1200.0
2022-06-07 12:25:00,308.13,308.87,308.01,308.87,2490.0,299.5825,300.302,299.4658,300.302,2490.0
2022-06-07 12:30:00,308.65,309.25,308.65,309.15,1200.0,300.0881,300.6714,300.0881,300.5742,1200.0
2022-06-07 12:35:00,309.06,309.26,308.96,309.07,1901.0,300.4867,300.6811,300.3895,300.4964,1901.0
2022-06-07 12:40:00,309.22,309.46,309.03,309.46,2140.0,300.6423,300.8756,300.4575,300.8756,2140.0
2022-06-07 12:45:00,309.28,310.0,309.28,309.98,1100.0,300.7006,301.4006,300.7006,301.3812,1100.0
2022-06-07 12:50:00,309.75,309.82,309.69,309.75,1632.0,301.1576,301.2256,301.0992,301.1576,1632.0
2022-06-07 12:55:00,309.56,310.03,309.56,309.85,1981.0,300.9728,301.4298,300.9728,301.2548,1981.0
2022-06-07 13:00:00,310.12,310.29,310.09,310.29,1263.0,301.5173,301.6826,301.4881,301.6826,1263.0
2022-06-07 13:05:00,310.54,310.68,310.39,310.68,1000.0,301.9256,302.0618,301.7798,302.0618,1000.0
2022-06-07 13:10:00,310.68,310.68,310.56,310.56,300.0,302.0618,302.0618,301.9451,301.9451,300.0
2022-06-07 13:15:00,310.61,310.97,310.61,310.93,1012.0,301.9937,302.3437,301.9937,302.3048,1012.0
2022-06-07 13:20:00,310.87,311.35,310.8,311.34,1082.0,302.2465,302.7132,302.1784,302.7034,1082.0
2022-06-07 13:25:00,311.29,311.38,311.08,311.08,7652.0,302.6548,302.7423,302.4507,302.4507,7652.0
2022-06-07 13:30:00,311.18,311.18,310.91,310.91,2235.0,302.5479,302.5479,302.2854,302.2854,2235.0
2022-06-07 13:35:00,310.9,311.27,310.9,311.27,3000.0,302.2757,302.6354,302.2757,302.6354,3000.0
2022-06-07 13:40:00,311.38,311.74,310.6,310.64,10337.0,302.7423,303.0924,301.984,302.0229,10337.0
2022-06-07 13:45:00,310.53,311.16,310.53,311.06,1445.0,301.9159,302.5284,301.9159,302.4312,1445.0
2022-06-07 13:50:00,311.07,311.68,311.07,311.32,1141.0,302.4409,303.034,302.4409,302.684,1141.0
2022-06-07 13:55:00,311.46,311.46,311.06,311.19,2139.0,302.8201,302.8201,302.4312,302.5576,2139.0
2022-06-07 14:00:00,311.08,311.31,310.8,310.8,12577.0,302.4507,302.6743,302.1784,302.1784,12577.0
2022-06-07 14:05:00,310.95,311.81,310.84,311.81,1600.0,302.3243,303.1604,302.2173,303.1604,1600.0
2022-06-07 14:10:00,311.7,312.05,311.7,311.87,4200.0,303.0535,303.3938,303.0535,303.2187,4200.0
2022-06-07 14:15:00,312.01,312.09,311.9,311.9,1295.0,303.3549,303.4326,303.2479,303.2479,1295.0
2022-06-07 14:20:00,311.77,311.83,311.67,311.72,1325.0,303.1215,303.1799,303.0243,303.0729,1325.0
2022-06-07 14:25:00,311.72,311.72,311.53,311.66,2308.0,303.0729,303.0729,302.8882,303.0146,2308.0
2022-06-07 14:30:00,311.59,311.87,311.22,311.75,3005.0,302.9465,303.2187,302.5868,303.1021,3005.0
2022-06-07 14:35:00,311.77,311.87,311.66,311.79,1163.0,303.1215,303.2187,303.0146,303.141,1163.0
2022-06-07 14:40:00,311.81,311.86,311.05,311.07,3126.0,303.1604,303.209,302.4215,302.4409,3126.0
2022-06-07 14:45:00,311.05,311.27,310.21,310.32,6791.0,302.4215,302.6354,301.6048,301.7117,6791.0
2022-06-07 14:50:00,310.25,310.89,310.25,310.81,7532.0,301.6437,302.2659,301.6437,302.1882,7532.0
2022-06-07 14:55:00,310.71,311.34,310.7,311.31,6658.0,302.0909,302.7034,302.0812,302.6743,6658.0
2022-06-07 15:00:00,311.41,311.9,311.41,311.68,4197.0,302.7715,303.2479,302.7715,303.034,4197.0
2022-06-07 15:05:00,311.83,312.52,311.83,312.02,5921.0,303.1799,303.8507,303.1799,303.3646,5921.0
2022-06-07 15:10:00,312.11,312.11,311.57,311.94,3981.0,303.4521,303.4521,302.9271,303.2868,3981.0
2022-06-07 15:15:00,312.0,312.98,312.0,312.98,2502.0,303.3451,304.298,303.3451,304.298,2502.0
2022-06-07 15:20:00,312.83,313.01,312.23,312.27,4946.0,304.1521,304.3271,303.5688,303.6077,4946.0
2022-06-07 15:25:00,312.2,312.4,312.15,312.39,3300.0,303.5396,303.734,303.491,303.7243,3300.0
2022-06-07 15:30:00,312.2,312.82,312.19,312.81,3255.0,303.5396,304.1424,303.5299,304.1327,3255.0
2022-06-07 15:35:00,312.89,312.96,312.42,312.67,4411.0,304.2105,304.2785,303.7535,303.9966,4411.0
2022-06-07 15:40:00,312.55,312.75,312.48,312.68,5020.0,303.8799,304.0743,303.8118,304.0063,5020.0
2022-06-07 15:45:00,312.66,313.38,312.57,313.24,8410.0,303.9868,304.6869,303.8993,304.5507,8410.0
2022-06-07 15:50:00,313.21,313.42,312.8,312.88,10013.0,304.5216,304.7258,304.1229,304.2007,10013.0
2022-06-07 15:55:00,312.94,313.5,312.68,312.8,31753.0,304.2591,304.8035,304.0063,304.1229,31753.0
2022-06-08 09:30:00,309.83,309.87,305.84,307.31,14558.0,301.2353,301.2742,297.356,298.7852,14558.0
2022-06-08 09:35:00,308.46,309.62,307.5,308.23,1721.0,299.9033,301.0312,298.97,299.6797,1721.0
2022-06-08 09:40:00,308.6,308.67,308.03,308.6,829.0,300.0395,300.1075,299.4853,300.0395,829.0
2022-06-08 09:45:00,308.79,310.28,308.79,309.29,1802.0,300.2242,301.6729,300.2242,300.7103,1802.0
2022-06-08 09:50:00,309.88,309.89,306.92,308.07,4173.0,301.2839,301.2937,298.4061,299.5242,4173.0
2022-06-08 09:55:00,307.58,308.22,307.36,308.12,1903.0,299.0478,299.67,298.8339,299.5728,1903.0
2022-06-08 10:00:00,307.94,308.09,307.06,308.04,2268.0,299.3978,299.5436,298.5422,299.495,2268.0
2022-06-08 10:05:00,307.83,308.02,307.62,307.62,1412.0,299.2908,299.4755,299.0866,299.0866,1412.0
2022-06-08 10:10:00,307.27,307.35,305.9,305.9,3095.0,298.7464,298.8241,297.4144,297.4144,3095.0
2022-06-08 10:15:00,305.87,306.68,305.47,306.68,3626.0,297.3852,298.1727,296.9963,298.1727,3626.0
2022-06-08 10:20:00,306.69,306.69,304.51,305.56,7942.0,298.1824,298.1824,296.0629,297.0838,7942.0
2022-06-08 10:25:00,305.58,305.89,305.15,305.73,3050.0,297.1032,297.4046,296.6852,297.2491,3050.0
2022-06-08 10:30:00,305.61,305.89,305.33,305.72,5019.0,297.1324,297.4046,296.8602,297.2393,5019.0
2022-06-08 10:35:00,305.75,305.89,304.87,304.87,8844.0,297.2685,297.4046,296.4129,296.4129,8844.0
2022-06-08 10:40:00,304.9,305.91,304.74,305.55,6437.0,296.4421,297.4241,296.2865,297.0741,6437.0
2022-06-08 10:45:00,305.93,306.93,305.86,306.3,1797.0,297.4435,298.4158,297.3755,297.8033,1797.0
2022-06-08 10:50:00,306.23,306.37,306.14,306.24,711.0,297.7352,297.8713,297.6477,297.7449,711.0
2022-06-08 10:55:00,305.88,306.43,305.8,305.8,1118.0,297.3949,297.9297,297.3171,297.3171,1118.0
2022-06-08 11:00:00,305.86,306.16,305.78,306.16,1200.0,297.3755,297.6671,297.2977,297.6671,1200.0
2022-06-08 11:05:00,306.31,306.31,306.31,306.31,100.0,297.813,297.813,297.813,297.813,100.0
2022-06-08 11:10:00,306.79,307.51,306.78,307.51,1166.0,298.2797,298.9797,298.2699,298.9797,1166.0
2022-06-08 11:15:00,307.84,307.84,307.56,307.84,800.0,299.3005,299.3005,299.0283,299.3005,800.0
2022-06-08 11:20:00,308.25,308.78,308.01,308.44,1910.0,299.6992,300.2145,299.4658,299.8839,1910.0
2022-06-08 11:25:00,308.55,308.78,308.5,308.78,1217.0,299.9908,300.2145,299.9422,300.2145,1217.0
2022-06-08 11:30:00,308.97,308.97,308.47,308.47,1617.0,300.3992,300.3992,299.9131,299.9131,1617.0
2022-06-08 11:35:00,308.47,308.75,308.0,308.09,6584.0,299.9131,300.1853,299.4561,299.5436,6584.0
2022-06-08 11:40:00,308.32,308.4,307.88,307.88,1100.0,299.7672,299.845,299.3394,299.3394,1100.0
2022-06-08 11:45:00,308.08,308.23,308.08,308.23,1012.0,299.5339,299.6797,299.5339,299.6797,1012.0
2022-06-08 11:50:00,308.19,308.58,308.18,308.27,600.0,299.6408,300.02,299.6311,299.7186,600.0
2022-06-08 11:55:00,307.83,307.94,307.78,307.94,734.0,299.2908,299.3978,299.2422,299.3978,734.0
2022-06-08 12:00:00,307.79,308.12,307.79,307.98,400.0,299.2519,299.5728,299.2519,299.4367,400.0
2022-06-08 12:05:00,307.59,307.69,307.25,307.56,1427.0,299.0575,299.1547,298.7269,299.0283,1427.0
2022-06-08 12:10:00,307.64,307.8,307.64,307.8,300.0,299.1061,299.2616,299.1061,299.2616,300.0
2022-06-08 12:15:00,307.86,307.86,307.49,307.53,700.0,299.32,299.32,298.9602,298.9991,700.0
2022-06-08 12:20:00,307.63,307.74,307.41,307.53,803.0,299.0964,299.2033,298.8825,298.9991,803.0
2022-06-08 12:25:00,307.12,307.27,306.43,306.78,700.0,298.6005,298.7464,297.9297,298.2699,700.0
2022-06-08 12:30:00,306.77,306.77,306.29,306.33,600.0,298.2602,298.2602,297.7935,297.8324,600.0
2022-06-08 12:35:00,306.64,306.64,305.9,305.91,2086.0,298.1338,298.1338,297.4144,297.4241,2086.0
2022-06-08 12:40:00,305.5,305.5,305.04,305.04,800.0,297.0255,297.0255,296.5782,296.5782,800.0
2022-06-08 12:45:00,304.66,305.63,304.66,305.52,1000.0,296.2088,297.1518,296.2088,297.0449,1000.0
2022-06-08 12:50:00,305.68,306.21,305.67,305.91,1700.0,297.2005,297.7158,297.1907,297.4241,1700.0
2022-06-08 12:55:00,305.98,306.65,305.98,306.62,1325.0,297.4921,298.1435,297.4921,298.1144,1325.0
2022-06-08 13:00:00,306.48,306.53,305.61,305.94,2851.0,297.9783,298.0269,297.1324,297.4532,2851.0
2022-06-08 13:05:00,306.4,306.47,306.4,306.47,200.0,297.9005,297.9685,297.9005,297.9685,200.0
2022-06-08 13:10:00,306.6,306.75,306.39,306.39,500.0,298.0949,298.2408,297.8908,297.8908,500.0
2022-06-08 13:15:00,306.48,307.0,306.32,307.0,1150.0,297.9783,298.4838,297.8227,298.4838,1150.0
2022-06-08 13:20:00,306.87,306.89,306.61,306.62,700.0,298.3574,298.3769,298.1047,298.1144,700.0
2022-06-08 13:25:00,306.4,306.4,305.98,305.98,2030.0,297.9005,297.9005,297.4921,297.4921,2030.0
2022-06-08 13:30:00,305.83,305.83,305.04,305.33,1100.0,297.3463,297.3463,296.5782,296.8602,1100.0
2022-06-08 13:35:00,305.53,305.53,304.9,304.91,520.0,297.0546,297.0546,296.4421,296.4518,520.0
2022-06-08 13:40:00,305.07,305.43,304.88,305.26,1104.0,296.6074,296.9574,296.4226,296.7921,1104.0
2022-06-08 13:45:00,305.74,305.92,305.72,305.92,402.0,297.2588,297.4338,297.2393,297.4338,402.0
2022-06-08 13:50:00,306.1,306.1,305.61,305.69,1004.0,297.6088,297.6088,297.1324,297.2102,1004.0
2022-06-08 13:55:00,305.85,305.85,305.65,305.7,842.0,297.3657,297.3657,297.1713,297.2199,842.0
2022-06-08 14:00:00,305.7,305.71,305.37,305.43,1487.0,297.2199,297.2296,296.8991,296.9574,1487.0
2022-06-08 14:05:00,305.42,305.76,305.4,305.6,1008.0,296.9477,297.2782,296.9282,297.1227,1008.0
2022-06-08 14:10:00,305.87,305.87,305.59,305.6,300.0,297.3852,297.3852,297.113,297.1227,300.0
2022-06-08 14:15:00,305.5,305.67,305.26,305.26,2290.0,297.0255,297.1907,296.7921,296.7921,2290.0
2022-06-08 14:20:00,305.47,305.65,305.24,305.65,1499.0,296.9963,297.1713,296.7727,297.1713,1499.0
2022-06-08 14:25:00,305.47,305.5,304.89,305.3,2011.0,296.9963,297.0255,296.4324,296.831,2011.0
2022-06-08 14:30:00,305.37,305.52,304.72,304.72,805.0,296.8991,297.0449,296.2671,296.2671,805.0
2022-06-08 14:35:00,304.36,305.18,304.36,305.11,4562.0,295.9171,296.7143,295.9171,296.6463,4562.0
2022-06-08 14:40:00,304.96,305.36,304.96,305.36,630.0,296.5004,296.8893,296.5004,296.8893,630.0
2022-06-08 14:45:00,305.51,305.68,305.37,305.37,802.0,297.0352,297.2005,296.8991,296.8991,802.0
2022-06-08 14:50:00,305.47,305.75,305.28,305.62,1769.0,296.9963,297.2685,296.8116,297.1421,1769.0
2022-06-08 14:55:00,305.88,306.13,305.84,306.13,910.0,297.3949,297.638,297.356,297.638,910.0
2022-06-08 15:00:00,305.94,305.95,305.67,305.85,1121.0,297.4532,297.463,297.1907,297.3657,1121.0
2022-06-08 15:05:00,305.87,306.11,305.43,305.49,1304.0,297.3852,297.6185,296.9574,297.0157,1304.0
2022-06-08 15:10:00,305.69,306.25,305.69,305.82,1712.0,297.2102,297.7546,297.2102,297.3366,1712.0
2022-06-08 15:15:00,305.9,305.95,305.47,305.67,2009.0,297.4144,297.463,296.9963,297.1907,2009.0
2022-06-08 15:20:00,305.66,306.07,305.66,305.94,2087.0,297.181,297.5796,297.181,297.4532,2087.0
2022-06-08 15:25:00,305.8,306.02,305.57,305.78,2409.0,297.3171,297.531,297.0935,297.2977,2409.0
2022-06-08 15:30:00,305.74,306.09,305.54,305.78,2854.0,297.2588,297.5991,297.0643,297.2977,2854.0
2022-06-08 15:35:00,305.9,306.13,305.77,305.9,2840.0,297.4144,297.638,297.288,297.4144,2840.0
2022-06-08 15:40:00,305.9,306.04,305.76,305.92,2252.0,297.4144,297.5505,297.2782,297.4338,2252.0
2022-06-08 15:45:00,306.0,306.03,305.2,305.2,5049.0,297.5116,297.5407,296.7338,296.7338,5049.0
2022-06-08 15:50:00,305.29,305.68,304.85,305.1,8456.0,296.8213,297.2005,296.3935,296.6365,8456.0
2022-06-08 15:55:00,305.11,305.68,304.98,305.21,15119.0,296.6463,297.2005,296.5199,296.7435,15119.0
2022-06-09 09:30:00,303.43,304.0,301.83,304.0,9687.0,295.0129,295.5671,293.4573,295.5671,9687.0
2022-06-09 09:35:00,304.02,304.96,301.23,301.36,8557.0,295.5865,296.5004,292.8739,293.0003,8557.0
2022-06-09 09:40:00,301.62,302.53,299.41,300.48,4513.0,293.2531,294.1378,291.1044,292.1447,4513.0
2022-06-09 09:45:00,301.47,302.33,300.52,302.33,4436.0,293.1072,293.9434,292.1836,293.9434,4436.0
2022-06-09 09:50:00,303.73,303.73,302.39,302.39,3885.0,295.3046,295.3046,294.0017,294.0017,3885.0
2022-06-09 09:55:00,302.38,303.56,302.38,303.56,900.0,293.992,295.1393,293.992,295.1393,900.0
2022-06-09 10:00:00,303.56,303.74,302.89,302.9,1692.0,295.1393,295.3143,294.4879,294.4976,1692.0
2022-06-09 10:05:00,302.93,303.07,302.44,302.85,2783.0,294.5267,294.6629,294.0503,294.449,2783.0
2022-06-09 10:10:00,302.44,302.44,300.73,300.74,2069.0,294.0503,294.0503,292.3878,292.3975,2069.0
2022-06-09 10:15:00,300.63,301.67,300.46,300.58,3406.0,292.2905,293.3017,292.1253,292.2419,3406.0
2022-06-09 10:20:00,300.49,301.05,300.02,300.76,6571.0,292.1544,292.6989,291.6975,292.4169,6571.0
2022-06-09 10:25:00,300.39,301.06,300.01,301.06,4176.0,292.0572,292.7086,291.6877,292.7086,4176.0
2022-06-09 10:30:00,301.4,301.54,300.01,300.32,5535.0,293.0392,293.1753,291.6877,291.9891,5535.0
2022-06-09 10:35:00,300.36,300.9,300.36,300.54,600.0,292.028,292.5531,292.028,292.203,600.0
2022-06-09 10:40:00,301.55,301.55,300.1,300.62,1462.0,293.185,293.185,291.7752,292.2808,1462.0
2022-06-09 10:45:00,300.34,300.69,300.12,300.36,1362.0,292.0086,292.3489,291.7947,292.028,1362.0
2022-06-09 10:50:00,300.36,300.36,299.12,299.43,1637.0,292.028,292.028,290.8224,291.1238,1637.0
2022-06-09 10:55:00,299.19,300.31,298.9,300.16,1992.0,290.8905,291.9794,290.6085,291.8336,1992.0
2022-06-09 11:00:00,300.18,300.18,299.28,299.28,701.0,291.853,291.853,290.978,290.978,701.0
2022-06-09 11:05:00,299.41,300.04,299.17,300.04,1853.0,291.1044,291.7169,290.871,291.7169,1853.0
2022-06-09 11:10:00,300.35,300.85,300.18,300.85,3691.0,292.0183,292.5044,291.853,292.5044,3691.0
2022-06-09 11:15:00,300.87,301.33,300.87,301.12,1507.0,292.5239,292.9711,292.5239,292.767,1507.0
2022-06-09 11:20:00,301.38,301.83,301.32,301.82,601.0,293.0197,293.4573,292.9614,293.4475,601.0
2022-06-09 11:25:00,302.38,302.39,301.62,301.62,568.0,293.992,294.0017,293.2531,293.2531,568.0
2022-06-09 11:30:00,301.54,301.65,301.35,301.5,1040.0,293.1753,293.2822,292.9906,293.1364,1040.0
2022-06-09 11:35:00,301.95,301.95,301.46,301.83,600.0,293.5739,293.5739,293.0975,293.4573,600.0
2022-06-09 11:40:00,301.86,302.87,301.86,302.87,836.0,293.4864,294.4684,293.4864,294.4684,836.0
2022-06-09 11:45:00,302.91,303.0,301.99,301.99,510.0,294.5073,294.5948,293.6128,293.6128,510.0
2022-06-09 11:50:00,301.96,302.46,301.96,302.26,500.0,293.5836,294.0698,293.5836,293.8753,500.0
2022-06-09 11:55:00,302.52,303.05,302.52,303.05,891.0,294.1281,294.6434,294.1281,294.6434,891.0
2022-06-09 12:00:00,303.19,303.53,302.99,302.99,1820.0,294.7795,295.1101,294.5851,294.5851,1820.0
2022-06-09 12:05:00,302.92,302.92,302.36,302.63,1795.0,294.517,294.517,293.9726,294.2351,1795.0
2022-06-09 12:10:00,302.58,302.58,301.94,302.06,1029.0,294.1865,294.1865,293.5642,293.6809,1029.0
2022-06-09 12:15:00,301.79,302.28,301.06,302.28,3418.0,293.4184,293.8948,292.7086,293.8948,3418.0
2022-06-09 12:20:00,302.62,302.66,302.62,302.62,392.0,294.2253,294.2642,294.2253,294.2253,392.0
2022-06-09 12:25:00,303.17,303.32,302.93,303.32,400.0,294.7601,294.9059,294.5267,294.9059,400.0
2022-06-09 12:30:00,303.33,303.4,303.33,303.4,286.0,294.9156,294.9837,294.9156,294.9837,286.0
2022-06-09 12:35:00,303.34,303.34,303.34,303.34,100.0,294.9254,294.9254,294.9254,294.9254,100.0
2022-06-09 12:40:00,303.29,303.73,303.29,303.37,2300.0,294.8768,295.3046,294.8768,294.9545,2300.0
2022-06-09 12:45:00,302.8,302.9,302.74,302.74,1400.0,294.4003,294.4976,294.342,294.342,1400.0
2022-06-09 12:50:00,302.99,303.25,302.99,303.25,813.0,294.5851,294.8379,294.5851,294.8379,813.0
2022-06-09 12:55:00,303.36,303.86,303.36,303.86,600.0,294.9448,295.4309,294.9448,295.4309,600.0
2022-06-09 13:00:00,304.11,304.39,303.82,303.94,2600.0,295.674,295.9462,295.3921,295.5087,2600.0
2022-06-09 13:05:00,304.12,304.7,304.12,304.61,800.0,295.6837,296.2476,295.6837,296.1601,800.0
2022-06-09 13:10:00,304.35,305.03,304.34,304.62,2136.0,295.9074,296.5685,295.8976,296.1699,2136.0
2022-06-09 13:15:00,304.33,304.33,304.33,304.33,100.0,295.8879,295.8879,295.8879,295.8879,100.0
2022-06-09 13:20:00,303.62,303.75,303.62,303.75,300.0,295.1976,295.324,295.1976,295.324,300.0
2022-06-09 13:25:00,303.51,303.51,302.77,303.09,989.0,295.0907,295.0907,294.3712,294.6823,989.0
2022-06-09 13:30:00,303.09,303.09,303.09,303.09,0.0,294.6823,294.6823,294.6823,294.6823,0.0
2022-06-09 13:35:00,302.26,302.8,302.26,302.8,500.0,293.8753,294.4003,293.8753,294.4003,500.0
2022-06-09 13:40:00,303.09,303.16,302.85,302.85,796.0,294.6823,294.7504,294.449,294.449,796.0
2022-06-09 13:45:00,303.09,303.09,302.98,303.0,500.0,294.6823,294.6823,294.5754,294.5948,500.0
2022-06-09 13:50:00,302.85,303.65,302.84,303.65,1066.0,294.449,295.2268,294.4392,295.2268,1066.0
2022-06-09 13:55:00,303.51,304.07,303.51,304.07,721.0,295.0907,295.6351,295.0907,295.6351,721.0
2022-06-09 14:00:00,303.69,303.83,303.69,303.83,506.0,295.2657,295.4018,295.2657,295.4018,506.0
2022-06-09 14:05:00,303.35,303.49,303.18,303.18,615.0,294.9351,295.0712,294.7698,294.7698,615.0
2022-06-09 14:10:00,303.15,303.38,302.63,303.38,1400.0,294.7406,294.9643,294.2351,294.9643,1400.0
2022-06-09 14:15:00,303.54,303.61,303.02,303.02,1281.0,295.1198,295.1879,294.6142,294.6142,1281.0
2022-06-09 14:20:00,303.32,303.41,302.88,303.05,1113.0,294.9059,294.9934,294.4781,294.6434,1113.0
2022-06-09 14:25:00,302.92,303.44,302.92,303.44,815.0,294.517,295.0226,294.517,295.0226,815.0
2022-06-09 14:30:00,303.36,303.36,302.51,302.53,2126.0,294.9448,294.9448,294.1184,294.1378,2126.0
2022-06-09 14:35:00,302.64,302.78,302.62,302.63,600.0,294.2448,294.3809,294.2253,294.2351,600.0
2022-06-09 14:40:00,302.54,302.75,302.44,302.44,700.0,294.1476,294.3517,294.0503,294.0503,700.0
2022-06-09 14:45:00,302.56,302.63,302.5,302.53,806.0,294.167,294.2351,294.1087,294.1378,806.0
2022-06-09 14:50:00,302.66,302.69,302.38,302.59,700.0,294.2642,294.2934,293.992,294.1962,700.0
2022-06-09 14:55:00,302.46,302.77,302.13,302.36,1615.0,294.0698,294.3712,293.7489,293.9726,1615.0
2022-06-09 15:00:00,302.2,302.2,301.08,301.25,1100.0,293.817,293.817,292.7281,292.8933,1100.0
2022-06-09 15:05:00,301.17,301.28,300.76,301.0,2049.0,292.8156,292.9225,292.4169,292.6503,2049.0
2022-06-09 15:10:00,301.13,301.17,300.11,300.17,6171.0,292.7767,292.8156,291.785,291.8433,6171.0
2022-06-09 15:15:00,300.07,301.15,300.06,300.94,12307.0,291.7461,292.7961,291.7364,292.5919,12307.0
2022-06-09 15:20:00,301.0,301.24,300.69,301.17,3478.0,292.6503,292.8836,292.3489,292.8156,3478.0
2022-06-09 15:25:00,301.05,301.05,300.15,300.19,3317.0,292.6989,292.6989,291.8239,291.8627,3317.0
2022-06-09 15:30:00,300.09,300.4,299.8,299.8,2278.0,291.7655,292.0669,291.4836,291.4836,2278.0
2022-06-09 15:35:00,299.93,300.22,299.83,300.09,5788.0,291.61,291.8919,291.5127,291.7655,5788.0
2022-06-09 15:40:00,299.82,299.83,299.13,299.36,5718.0,291.503,291.5127,290.8322,291.0558,5718.0
2022-06-09 15:45:00,299.2,299.49,298.82,299.36,23239.0,290.9002,291.1822,290.5308,291.0558,23239.0
2022-06-09 15:50:00,299.26,299.78,298.79,299.06,11651.0,290.9585,291.4641,290.5016,290.7641,11651.0
2022-06-09 15:55:00,299.16,299.37,298.11,298.39,44286.0,290.8613,291.0655,289.8404,290.1127,44286.0
2022-06-10 09:30:00,286.07,290.67,285.99,290.33,37792.0,278.1344,282.6068,278.0567,282.2763,37792.0
2022-06-10 09:35:00,290.53,292.72,290.53,291.33,4592.0,282.4707,284.6,282.4707,283.2485,4592.0
2022-06-10 09:40:00,292.07,293.11,291.84,292.37,5096.0,283.968,284.9791,283.7444,284.2597,5096.0
2022-06-10 09:45:00,292.37,293.39,292.26,292.44,5837.0,284.2597,285.2514,284.1527,284.3277,5837.0
2022-06-10 09:50:00,292.44,292.92,291.63,292.6,4832.0,284.3277,284.7944,283.5402,284.4833,4832.0
2022-06-10 09:55:00,291.51,292.64,291.51,292.33,2400.0,283.4235,284.5222,283.4235,284.2208,2400.0
2022-06-10 10:00:00,291.57,291.68,287.73,288.63,9173.0,283.4819,283.5888,279.7484,280.6234,9173.0
2022-06-10 10:05:00,288.38,288.49,286.98,287.27,12433.0,280.3804,280.4873,279.0192,279.3011,12433.0
2022-06-10 10:10:00,287.01,287.01,285.52,286.21,5450.0,279.0484,279.0484,277.5997,278.2706,5450.0
2022-06-10 10:15:00,286.34,287.04,285.99,287.04,3582.0,278.3969,279.0775,278.0567,279.0775,3582.0
2022-06-10 10:20:00,286.75,287.13,286.37,286.44,4046.0,278.7956,279.165,278.4261,278.4942,4046.0
2022-06-10 10:25:00,286.6,287.38,286.6,286.66,2957.0,278.6497,279.4081,278.6497,278.7081,2957.0
2022-06-10 10:30:00,286.44,286.81,285.79,286.81,5846.0,278.4942,278.8539,277.8622,278.8539,5846.0
2022-06-10 10:35:00,287.08,288.37,287.08,288.37,5162.0,279.1164,280.3706,279.1164,280.3706,5162.0
2022-06-10 10:40:00,288.54,288.69,287.39,288.63,4707.0,280.5359,280.6818,279.4178,280.6234,4707.0
2022-06-10 10:45:00,288.07,288.59,287.85,288.5,6875.0,280.079,280.5845,279.8651,280.497,6875.0
2022-06-10 10:50:00,289.03,289.48,288.5,289.19,2035.0,281.0123,281.4498,280.497,281.1679,2035.0
2022-06-10 10:55:00,289.19,289.19,288.36,288.36,6311.0,281.1679,281.1679,280.3609,280.3609,6311.0
2022-06-10 11:00:00,288.14,288.57,287.84,288.11,8825.0,280.147,280.5651,279.8553,280.1178,8825.0
2022-06-10 11:05:00,288.09,288.09,286.52,287.54,15813.0,280.0984,280.0984,278.572,279.5637,15813.0
2022-06-10 11:10:00,287.39,287.39,286.37,286.72,11996.0,279.4178,279.4178,278.4261,278.7664,11996.0
2022-06-10 11:15:00,286.37,286.37,285.6,286.27,3226.0,278.4261,278.4261,277.6775,278.3289,3226.0
2022-06-10 11:20:00,286.39,286.85,285.6,285.62,2815.0,278.4456,278.8928,277.6775,277.6969,2815.0
2022-06-10 11:25:00,285.44,285.44,284.55,284.73,2712.0,277.5219,277.5219,276.6566,276.8316,2712.0
2022-06-10 11:30:00,285.08,285.26,283.31,283.31,6346.0,277.1719,277.3469,275.451,275.451,6346.0
2022-06-10 11:35:00,283.51,283.51,282.7,282.85,5071.0,275.6455,275.6455,274.8579,275.0038,5071.0
2022-06-10 11:40:00,282.66,283.97,282.66,283.97,10309.0,274.819,276.0927,274.819,276.0927,10309.0
2022-06-10 11:45:00,284.34,284.88,283.34,283.35,2493.0,276.4524,276.9774,275.4802,275.4899,2493.0
2022-06-10 11:50:00,283.34,284.24,283.34,283.81,2900.0,275.4802,276.3552,275.4802,275.9371,2900.0
2022-06-10 11:55:00,284.03,284.76,284.03,284.71,2862.0,276.151,276.8608,276.151,276.8122,2862.0
2022-06-10 12:00:00,284.75,284.9,284.5,284.72,1755.0,276.8511,276.9969,276.608,276.8219,1755.0
2022-06-10 12:05:00,284.54,285.05,284.53,285.03,2096.0,276.6469,277.1427,276.6372,277.1233,2096.0
2022-06-10 12:10:00,284.8,284.8,283.38,283.38,4862.0,276.8997,276.8997,275.5191,275.5191,4862.0
2022-06-10 12:15:00,283.52,284.15,283.52,284.01,1405.0,275.6552,276.2677,275.6552,276.1316,1405.0
2022-06-10 12:20:00,284.22,284.62,284.22,284.22,1500.0,276.3358,276.7247,276.3358,276.3358,1500.0
2022-06-10 12:25:00,284.22,284.37,283.69,284.29,1588.0,276.3358,276.4816,275.8205,276.4038,1588.0
2022-06-10 12:30:00,284.46,284.51,284.01,284.18,1134.0,276.5691,276.6177,276.1316,276.2969,1134.0
2022-06-10 12:35:00,283.82,283.97,283.0,283.83,9335.0,275.9469,276.0927,275.1496,275.9566,9335.0
2022-06-10 12:40:00,283.87,284.91,283.84,284.81,7967.0,275.9955,277.0066,275.9663,276.9094,7967.0
2022-06-10 12:45:00,284.69,284.73,282.43,282.61,8723.0,276.7927,276.8316,274.5954,274.7704,8723.0
2022-06-10 12:50:00,282.37,282.39,281.32,281.97,7710.0,274.5371,274.5565,273.5162,274.1482,7710.0
2022-06-10 12:55:00,281.61,282.59,281.43,282.59,900.0,273.7982,274.751,273.6232,274.751,900.0
2022-06-10 13:00:00,282.78,282.92,281.71,281.71,3397.0,274.9357,275.0718,273.8954,273.8954,3397.0
2022-06-10 13:05:00,282.37,282.71,282.12,282.59,3481.0,274.5371,274.8676,274.294,274.751,3481.0
2022-06-10 13:10:00,283.08,283.51,282.72,283.17,3109.0,275.2274,275.6455,274.8774,275.3149,3109.0
2022-06-10 13:15:00,283.1,283.92,282.96,283.92,1313.0,275.2468,276.0441,275.1107,276.0441,1313.0
2022-06-10 13:20:00,284.09,284.45,283.58,284.45,2927.0,276.2094,276.5594,275.7135,276.5594,2927.0
2022-06-10 13:25:00,284.28,284.89,284.27,284.47,1775.0,276.3941,276.9872,276.3844,276.5788,1775.0
2022-06-10 13:30:00,285.15,285.15,283.82,284.18,3022.0,277.24,277.24,275.9469,276.2969,3022.0
2022-06-10 13:35:00,284.19,284.79,283.9,284.54,2403.0,276.3066,276.8899,276.0246,276.6469,2403.0
2022-06-10 13:40:00,284.71,284.71,284.34,284.34,1300.0,276.8122,276.8122,276.4524,276.4524,1300.0
2022-06-10 13:45:00,284.48,285.0,284.16,285.0,4627.0,276.5885,277.0941,276.2774,277.0941,4627.0
2022-06-10 13:50:00,285.13,285.48,283.68,283.73,6420.0,277.2205,277.5608,275.8107,275.8593,6420.0
2022-06-10 13:55:00,283.54,283.54,282.31,282.74,11726.0,275.6746,275.6746,274.4787,274.8968,11726.0
2022-06-10 14:00:00,282.6,282.75,281.86,281.86,5335.0,274.7607,274.9065,274.0412,274.0412,5335.0
2022-06-10 14:05:00,282.06,282.49,282.05,282.31,3450.0,274.2357,274.6537,274.226,274.4787,3450.0
2022-06-10 14:10:00,282.46,282.61,281.79,281.8,3682.0,274.6246,274.7704,273.9732,273.9829,3682.0
2022-06-10 14:15:00,281.68,283.01,281.55,282.75,5855.0,273.8662,275.1593,273.7398,274.9065,5855.0
2022-06-10 14:20:00,282.75,282.75,282.3,282.31,2903.0,274.9065,274.9065,274.469,274.4787,2903.0
2022-06-10 14:25:00,282.39,282.39,281.48,281.92,4139.0,274.5565,274.5565,273.6718,274.0996,4139.0
2022-06-10 14:30:00,281.95,283.17,281.9,283.14,3200.0,274.1287,275.3149,274.0801,275.2857,3200.0
2022-06-10 14:35:00,282.93,283.25,282.71,282.72,4452.0,275.0815,275.3927,274.8676,274.8774,4452.0
2022-06-10 14:40:00,282.42,282.5,282.21,282.29,1402.0,274.5857,274.6635,274.3815,274.4593,1402.0
2022-06-10 14:45:00,282.68,283.59,282.68,283.59,2373.0,274.8385,275.7232,274.8385,275.7232,2373.0
2022-06-10 14:50:00,283.46,283.47,282.56,282.9,15994.0,275.5968,275.6066,274.7218,275.0524,15994.0
2022-06-10 14:55:00,283.08,283.85,282.9,283.82,3451.0,275.2274,275.976,275.0524,275.9469,3451.0
2022-06-10 15:00:00,283.98,284.14,282.64,282.64,3216.0,276.1024,276.258,274.7996,274.7996,3216.0
2022-06-10 15:05:00,282.34,282.75,282.21,282.75,4624.0,274.5079,274.9065,274.3815,274.9065,4624.0
2022-06-10 15:10:00,282.68,283.21,282.68,283.11,2440.0,274.8385,275.3538,274.8385,275.2565,2440.0
2022-06-10 15:15:00,283.11,283.86,283.11,283.69,2142.0,275.2565,275.9857,275.2565,275.8205,2142.0
2022-06-10 15:20:00,283.69,283.89,282.73,283.53,4522.0,275.8205,276.0149,274.8871,275.6649,4522.0
2022-06-10 15:25:00,283.55,284.47,283.55,283.81,3635.0,275.6843,276.5788,275.6843,275.9371,3635.0
2022-06-10 15:30:00,283.6,283.67,282.84,283.04,4873.0,275.733,275.801,274.994,275.1885,4873.0
2022-06-10 15:35:00,283.06,283.43,282.79,283.13,4233.0,275.2079,275.5677,274.9454,275.276,4233.0
2022-06-10 15:40:00,283.0,283.13,281.96,282.39,9663.0,275.1496,275.276,274.1384,274.5565,9663.0
2022-06-10 15:45:00,282.43,282.43,281.32,281.32,9566.0,274.5954,274.5954,273.5162,273.5162,9566.0
2022-06-10 15:50:00,281.34,282.14,281.19,281.47,11738.0,273.5356,274.3135,273.3898,273.662,11738.0
2022-06-10 15:55:00,281.54,281.83,280.23,280.23,35563.0,273.7301,274.0121,272.4564,272.4564,35563.0
2022-06-13 09:30:00,269.58,271.84,268.91,271.84,18241.0,262.1019,264.2992,261.4505,264.2992,18241.0
2022-06-13 09:35:00,271.85,272.2,271.19,271.75,5633.0,264.3089,264.6492,263.6672,264.2117,5633.0
2022-06-13 09:40:00,271.09,271.86,270.45,271.77,6976.0,263.57,264.3186,262.9477,264.2311,6976.0
2022-06-13 09:45:00,271.18,273.5,271.18,272.56,17271.0,263.6575,265.9131,263.6575,264.9992,17271.0
2022-06-13 09:50:00,272.44,272.84,271.93,271.93,4028.0,264.8825,265.2714,264.3867,264.3867,4028.0
2022-06-13 09:55:00,271.93,273.18,271.58,273.18,4855.0,264.3867,265.602,264.0464,265.602,4855.0
2022-06-13 10:00:00,272.95,272.96,269.83,269.86,6746.0,265.3784,265.3881,262.3449,262.3741,6746.0
2022-06-13 10:05:00,269.86,270.91,269.86,270.32,6859.0,262.3741,263.395,262.3741,262.8213,6859.0
2022-06-13 10:10:00,270.26,270.26,267.37,267.69,5242.0,262.763,262.763,259.9532,260.2643,5242.0
2022-06-13 10:15:00,267.95,268.05,266.75,266.75,6759.0,260.5171,260.6143,259.3504,259.3504,6759.0
2022-06-13 10:20:00,266.6,266.86,265.82,266.03,5900.0,259.2045,259.4573,258.4462,258.6503,5900.0
2022-06-13 10:25:00,266.03,266.3,265.7,265.73,3010.0,258.6503,258.9129,258.3295,258.3587,3010.0
2022-06-13 10:30:00,265.93,266.14,264.95,265.0,6379.0,258.5531,258.7573,257.6003,257.6489,6379.0
2022-06-13 10:35:00,265.02,265.75,265.02,265.37,3800.0,257.6684,258.3781,257.6684,258.0087,3800.0
2022-06-13 10:40:00,265.22,266.4,265.15,265.57,7533.0,257.8628,259.0101,257.7948,258.2031,7533.0
2022-06-13 10:45:00,265.57,265.64,264.16,264.68,9955.0,258.2031,258.2712,256.8322,257.3378,9955.0
2022-06-13 10:50:00,264.66,265.17,263.72,263.72,9312.0,257.3183,257.8142,256.4044,256.4044,9312.0
2022-06-13 10:55:00,263.45,264.1,263.08,263.08,9867.0,256.1419,256.7739,255.7822,255.7822,9867.0
2022-06-13 11:00:00,263.12,263.69,262.4,262.41,11309.0,255.8211,256.3753,255.121,255.1308,11309.0
2022-06-13 11:05:00,262.35,262.7,262.2,262.2,5701.0,255.0724,255.4127,254.9266,254.9266,5701.0
2022-06-13 11:10:00,262.05,263.48,261.8,263.48,15408.0,254.7808,256.1711,254.5377,256.1711,15408.0
2022-06-13 11:15:00,263.72,266.85,263.71,266.65,8962.0,256.4044,259.4476,256.3947,259.2531,8962.0
2022-06-13 11:20:00,266.65,266.65,264.83,265.76,9492.0,259.2531,259.2531,257.4836,258.3878,9492.0
2022-06-13 11:25:00,265.76,265.76,264.54,264.76,7474.0,258.3878,258.3878,257.2017,257.4156,7474.0
2022-06-13 11:30:00,265.13,265.62,264.01,265.21,5642.0,257.7753,258.2517,256.6864,257.8531,5642.0
2022-06-13 11:35:00,265.4,266.83,265.09,266.83,20820.0,258.0378,259.4282,257.7364,259.4282,20820.0
2022-06-13 11:40:00,266.82,267.28,266.14,266.68,8131.0,259.4184,259.8657,258.7573,259.2823,8131.0
2022-06-13 11:45:00,266.68,267.51,266.68,267.5,15539.0,259.2823,260.0893,259.2823,260.0796,15539.0
2022-06-13 11:50:00,267.5,267.92,266.62,266.88,4379.0,260.0796,260.4879,259.224,259.4768,4379.0
2022-06-13 11:55:00,266.88,267.2,266.7,267.01,3605.0,259.4768,259.7879,259.3018,259.6032,3605.0
2022-06-13 12:00:00,266.91,267.03,266.11,266.52,6484.0,259.5059,259.6226,258.7281,259.1268,6484.0
2022-06-13 12:05:00,266.24,266.89,266.0,266.69,3014.0,258.8545,259.4865,258.6212,259.292,3014.0
2022-06-13 12:10:00,266.01,266.87,265.79,265.79,4707.0,258.6309,259.467,258.417,258.417,4707.0
2022-06-13 12:15:00,266.17,266.62,265.11,265.6,10652.0,258.7865,259.224,257.7559,258.2323,10652.0
2022-06-13 12:20:00,265.84,266.88,265.6,266.35,3323.0,258.4656,259.4768,258.2323,258.9615,3323.0
2022-06-13 12:25:00,266.82,267.49,266.82,267.49,1969.0,259.4184,260.0698,259.4184,260.0698,1969.0
2022-06-13 12:30:00,267.49,269.25,267.23,269.07,2742.0,260.0698,261.781,259.8171,261.606,2742.0
2022-06-13 12:35:00,268.97,269.71,268.96,269.5,6716.0,261.5088,262.2283,261.4991,262.0241,6716.0
2022-06-13 12:40:00,269.32,269.35,267.91,267.91,5085.0,261.8491,261.8782,260.4782,260.4782,5085.0
2022-06-13 12:45:00,268.0,268.02,267.42,267.46,3659.0,260.5657,260.5851,260.0018,260.0407,3659.0
2022-06-13 12:50:00,267.41,267.89,267.22,267.43,5556.0,259.9921,260.4587,259.8073,260.0115,5556.0
2022-06-13 12:55:00,266.93,267.27,266.29,266.65,3125.0,259.5254,259.8559,258.9031,259.2531,3125.0
2022-06-13 13:00:00,266.69,266.69,265.57,265.69,2038.0,259.292,259.292,258.2031,258.3198,2038.0
2022-06-13 13:05:00,265.49,266.0,265.45,266.0,3220.0,258.1253,258.6212,258.0864,258.6212,3220.0
2022-06-13 13:10:00,266.15,266.25,265.97,266.25,2504.0,258.767,258.8642,258.592,258.8642,2504.0
2022-06-13 13:15:00,266.26,266.5,266.12,266.49,3669.0,258.874,259.1073,258.7378,259.0976,3669.0
2022-06-13 13:20:00,266.56,267.13,266.55,266.75,3357.0,259.1656,259.7198,259.1559,259.3504,3357.0
2022-06-13 13:25:00,266.82,266.98,266.3,266.92,2169.0,259.4184,259.574,258.9129,259.5157,2169.0
2022-06-13 13:30:00,266.92,267.09,265.76,265.89,3432.0,259.5157,259.6809,258.3878,258.5142,3432.0
2022-06-13 13:35:00,265.7,267.36,265.7,267.36,4150.0,258.3295,259.9435,258.3295,259.9435,4150.0
2022-06-13 13:40:00,267.16,268.4,267.16,268.4,1494.0,259.749,260.9546,259.749,260.9546,1494.0
2022-06-13 13:45:00,268.25,269.58,268.25,269.58,2767.0,260.8088,262.1019,260.8088,262.1019,2767.0
2022-06-13 13:50:00,269.62,269.62,268.14,268.33,3468.0,262.1408,262.1408,260.7018,260.8865,3468.0
2022-06-13 13:55:00,268.41,269.13,268.33,269.03,4187.0,260.9643,261.6644,260.8865,261.5671,4187.0
2022-06-13 14:00:00,268.73,268.73,267.99,268.0,1800.0,261.2754,261.2754,260.556,260.5657,1800.0
2022-06-13 14:05:00,268.0,268.0,267.07,267.25,3136.0,260.5657,260.5657,259.6615,259.8365,3136.0
2022-06-13 14:10:00,266.93,267.37,266.84,266.87,2942.0,259.5254,259.9532,259.4379,259.467,2942.0
2022-06-13 14:15:00,266.7,267.71,266.7,267.71,2897.0,259.3018,260.2837,259.3018,260.2837,2897.0
2022-06-13 14:20:00,267.84,268.0,267.45,267.5,2600.0,260.4101,260.5657,260.031,260.0796,2600.0
2022-06-13 14:25:00,267.45,267.75,267.41,267.63,2893.0,260.031,260.3226,259.9921,260.206,2893.0
2022-06-13 14:30:00,267.63,267.63,266.55,266.97,1700.0,260.206,260.206,259.1559,259.5643,1700.0
2022-06-13 14:35:00,267.54,268.72,267.53,268.46,2822.0,260.1185,261.2657,260.1087,261.0129,2822.0
2022-06-13 14:40:00,268.46,268.84,268.23,268.36,2536.0,261.0129,261.3824,260.7893,260.9157,2536.0
2022-06-13 14:45:00,268.45,269.06,268.14,269.06,7835.0,261.0032,261.5963,260.7018,261.5963,7835.0
2022-06-13 14:50:00,268.83,269.01,268.23,268.52,8994.0,261.3727,261.5477,260.7893,261.0713,8994.0
2022-06-13 14:55:00,268.29,268.53,267.57,268.28,12513.0,260.8477,261.081,260.1476,260.8379,12513.0
2022-06-13 15:00:00,268.06,268.06,266.81,267.55,14038.0,260.624,260.624,259.4087,260.1282,14038.0
2022-06-13 15:05:00,267.3,267.3,266.43,266.82,8755.0,259.8851,259.8851,259.0392,259.4184,8755.0
2022-06-13 15:10:00,266.81,266.81,266.24,266.47,5563.0,259.4087,259.4087,258.8545,259.0781,5563.0
2022-06-13 15:15:00,266.56,267.83,265.69,266.72,10514.0,259.1656,260.4004,258.3198,259.3212,10514.0
2022-06-13 15:20:00,266.58,266.97,266.11,266.11,10877.0,259.1851,259.5643,258.7281,258.7281,10877.0
2022-06-13 15:25:00,266.31,266.45,265.93,265.93,5693.0,258.9226,259.0587,258.5531,258.5531,5693.0
2022-06-13 15:30:00,265.93,266.08,264.94,265.11,8639.0,258.5531,258.699,257.5906,257.7559,8639.0
2022-06-13 15:35:00,265.22,266.2,265.08,265.11,9185.0,257.8628,258.8156,257.7267,257.7559,9185.0
2022-06-13 15:40:00,264.94,265.07,264.41,264.49,11331.0,257.5906,257.717,257.0753,257.1531,11331.0
2022-06-13 15:45:00,264.42,265.07,264.42,264.68,10125.0,257.085,257.717,257.085,257.3378,10125.0
2022-06-13 15:50:00,264.76,264.96,263.94,264.95,18297.0,257.4156,257.61,256.6183,257.6003,18297.0
2022-06-13 15:55:00,265.01,265.62,264.57,265.27,50122.0,257.6586,258.2517,257.2308,257.9114,50122.0
2022-06-14 09:30:00,264.58,265.23,263.54,265.22,12023.0,257.2406,257.8725,256.2294,257.8628,12023.0
2022-06-14 09:35:00,264.52,265.62,264.52,265.0,3283.0,257.1822,258.2517,257.1822,257.6489,3283.0
2022-06-14 09:40:00,265.12,266.08,264.57,265.6,5590.0,257.7656,258.699,257.2308,258.2323,5590.0
2022-06-14 09:45:00,265.7,267.67,265.58,266.49,3200.0,258.3295,260.2449,258.2128,259.0976,3200.0
2022-06-14 09:50:00,266.43,268.55,265.37,268.55,5200.0,259.0392,261.1004,258.0087,261.1004,5200.0
2022-06-14 09:55:00,268.59,268.94,267.86,267.86,5056.0,261.1393,261.4796,260.4296,260.4296,5056.0
2022-06-14 10:00:00,267.89,268.49,267.2,267.21,5676.0,260.4587,261.0421,259.7879,259.7976,5676.0
2022-06-14 10:05:00,267.22,267.57,266.43,266.55,11008.0,259.8073,260.1476,259.0392,259.1559,11008.0
2022-06-14 10:10:00,266.42,267.8,266.42,266.89,2779.0,259.0295,260.3712,259.0295,259.4865,2779.0
2022-06-14 10:15:00,266.61,266.61,265.47,265.62,5134.0,259.2143,259.2143,258.1059,258.2517,5134.0
2022-06-14 10:20:00,265.0,265.38,264.62,265.04,6160.0,257.6489,258.0184,257.2795,257.6878,6160.0
2022-06-14 10:25:00,264.62,264.62,262.98,262.98,9828.0,257.2795,257.2795,255.685,255.685,9828.0
2022-06-14 10:30:00,263.19,264.2,262.82,263.48,3424.0,255.8891,256.8711,255.5294,256.1711,3424.0
2022-06-14 10:35:00,263.6,263.68,262.07,262.14,6992.0,256.2878,256.3655,254.8002,254.8683,6992.0
2022-06-14 10:40:00,262.44,263.11,262.38,262.42,3490.0,255.1599,255.8113,255.1016,255.1405,3490.0
2022-06-14 10:45:00,262.84,263.5,262.69,263.23,3415.0,255.5488,256.1905,255.403,255.928,3415.0
2022-06-14 10:50:00,263.27,264.05,263.12,263.12,8422.0,255.9669,256.7253,255.8211,255.8211,8422.0
2022-06-14 10:55:00,263.0,263.79,262.71,263.59,2910.0,255.7044,256.4725,255.4224,256.278,2910.0
2022-06-14 11:00:00,263.47,265.17,263.46,264.83,3020.0,256.1614,257.8142,256.1516,257.4836,3020.0
2022-06-14 11:05:00,264.67,264.67,262.92,262.92,8769.0,257.3281,257.3281,255.6266,255.6266,8769.0
2022-06-14 11:10:00,263.0,263.04,262.09,262.39,18426.0,255.7044,255.7433,254.8196,255.1113,18426.0
2022-06-14 11:15:00,262.29,262.66,261.49,261.79,5841.0,255.0141,255.3738,254.2363,254.528,5841.0
2022-06-14 11:20:00,262.0,262.0,260.55,261.71,4890.0,254.7321,254.7321,253.3224,254.4502,4890.0
2022-06-14 11:25:00,261.93,262.32,261.05,261.06,6419.0,254.6641,255.0433,253.8085,253.8182,6419.0
2022-06-14 11:30:00,261.26,261.69,260.9,261.68,4053.0,254.0127,254.4307,253.6627,254.421,4053.0
2022-06-14 11:35:00,261.68,261.87,260.67,260.67,8177.0,254.421,254.6057,253.439,253.439,8177.0
2022-06-14 11:40:00,260.61,261.98,260.5,261.97,5636.0,253.3807,254.7127,253.2737,254.703,5636.0
2022-06-14 11:45:00,262.04,262.6,261.53,261.75,6392.0,254.771,255.3155,254.2752,254.4891,6392.0
2022-06-14 11:50:00,261.36,262.0,261.16,261.99,11750.0,254.1099,254.7321,253.9154,254.7224,11750.0
2022-06-14 11:55:00,262.35,263.31,262.35,263.3,1328.0,255.0724,256.0058,255.0724,255.9961,1328.0
2022-06-14 12:00:00,262.84,262.84,261.84,262.5,3376.0,255.5488,255.5488,254.5766,255.2183,3376.0
2022-06-14 12:05:00,262.2,262.68,262.12,262.28,2225.0,254.9266,255.3933,254.8488,255.0044,2225.0
2022-06-14 12:10:00,262.28,262.29,261.15,261.16,1057.0,255.0044,255.0141,253.9057,253.9154,1057.0
2022-06-14 12:15:00,261.65,261.65,261.1,261.37,2600.0,254.3918,254.3918,253.8571,254.1196,2600.0
2022-06-14 12:20:00,261.4,261.56,260.6,261.21,2370.0,254.1488,254.3043,253.371,253.9641,2370.0
2022-06-14 12:25:00,261.21,261.39,260.99,261.38,2306.0,253.9641,254.1391,253.7502,254.1293,2306.0
2022-06-14 12:30:00,261.49,261.98,261.46,261.95,5667.0,254.2363,254.7127,254.2071,254.6835,5667.0
2022-06-14 12:35:00,261.71,261.91,261.49,261.88,2792.0,254.4502,254.6446,254.2363,254.6155,2792.0
2022-06-14 12:40:00,261.87,262.0,261.51,261.74,3910.0,254.6057,254.7321,254.2557,254.4794,3910.0
2022-06-14 12:45:00,261.73,261.95,261.02,261.44,9464.0,254.4696,254.6835,253.7793,254.1877,9464.0
2022-06-14 12:50:00,261.44,261.45,260.89,261.13,2797.0,254.1877,254.1974,253.6529,253.8863,2797.0
2022-06-14 12:55:00,261.36,261.9,261.36,261.9,2114.0,254.1099,254.6349,254.1099,254.6349,2114.0
2022-06-14 13:00:00,261.84,262.07,261.39,261.62,2278.0,254.5766,254.8002,254.1391,254.3627,2278.0
2022-06-14 13:05:00,261.62,262.65,261.24,262.65,1725.0,254.3627,255.3641,253.9932,255.3641,1725.0
2022-06-14 13:10:00,262.61,262.61,261.98,262.23,3190.0,255.3252,255.3252,254.7127,254.9558,3190.0
2022-06-14 13:15:00,262.05,263.37,262.05,263.03,4325.0,254.7808,256.0641,254.7808,255.7336,4325.0
2022-06-14 13:20:00,263.24,263.68,263.16,263.23,2212.0,255.9377,256.3655,255.86,255.928,2212.0
2022-06-14 13:25:00,263.04,263.04,262.23,262.52,1413.0,255.7433,255.7433,254.9558,255.2377,1413.0
2022-06-14 13:30:00,262.23,262.29,261.76,261.76,2777.0,254.9558,255.0141,254.4988,254.4988,2777.0
2022-06-14 13:35:00,261.55,261.68,260.45,260.63,2195.0,254.2946,254.421,253.2251,253.4001,2195.0
2022-06-14 13:40:00,260.62,260.7,259.91,260.1,3508.0,253.3904,253.4682,252.7001,252.8848,3508.0
2022-06-14 13:45:00,260.08,260.28,259.71,259.88,2401.0,252.8654,253.0599,252.5057,252.6709,2401.0
2022-06-14 13:50:00,259.97,260.34,259.92,259.92,1444.0,252.7584,253.1182,252.7098,252.7098,1444.0
2022-06-14 13:55:00,260.21,260.6,260.04,260.04,3806.0,252.9918,253.371,252.8265,252.8265,3806.0
2022-06-14 14:00:00,260.0,260.35,260.0,260.24,2757.0,252.7876,253.1279,252.7876,253.021,2757.0
2022-06-14 14:05:00,260.25,261.24,260.25,261.15,1809.0,253.0307,253.9932,253.0307,253.9057,1809.0
2022-06-14 14:10:00,261.48,261.48,260.42,260.62,3873.0,254.2266,254.2266,253.196,253.3904,3873.0
2022-06-14 14:15:00,260.83,261.22,260.57,260.96,3215.0,253.5946,253.9738,253.3418,253.721,3215.0
2022-06-14 14:20:00,261.25,261.84,261.16,261.44,2900.0,254.0029,254.5766,253.9154,254.1877,2900.0
2022-06-14 14:25:00,261.34,261.9,261.3,261.84,1904.0,254.0904,254.6349,254.0516,254.5766,1904.0
2022-06-14 14:30:00,261.79,261.79,261.21,261.75,2212.0,254.528,254.528,253.9641,254.4891,2212.0
2022-06-14 14:35:00,261.75,262.08,261.75,261.81,1449.0,254.4891,254.8099,254.4891,254.5474,1449.0
2022-06-14 14:40:00,261.81,261.81,261.21,261.27,1106.0,254.5474,254.5474,253.9641,254.0224,1106.0
2022-06-14 14:45:00,261.12,261.36,260.85,260.94,3084.0,253.8765,254.1099,253.614,253.7015,3084.0
2022-06-14 14:50:00,260.72,260.9,260.39,260.55,4722.0,253.4876,253.6627,253.1668,253.3224,4722.0
2022-06-14 14:55:00,260.51,260.71,260.03,260.21,6799.0,253.2835,253.4779,252.8168,252.9918,6799.0
2022-06-14 15:00:00,260.4,260.64,260.15,260.55,3194.0,253.1765,253.4099,252.9335,253.3224,3194.0
2022-06-14 15:05:00,260.37,260.44,259.38,259.38,3492.0,253.1474,253.2154,252.1848,252.1848,3492.0
2022-06-14 15:10:00,259.75,259.86,258.43,258.5,3638.0,252.5446,252.6515,251.2612,251.3292,3638.0
2022-06-14 15:15:00,258.61,258.64,257.97,258.15,4987.0,251.4362,251.4653,250.8139,250.9889,4987.0
2022-06-14 15:20:00,258.18,258.72,258.0,258.71,4220.0,251.0181,251.5431,250.8431,251.5334,4220.0
2022-06-14 15:25:00,258.84,259.73,258.79,259.73,5446.0,251.6598,252.5251,251.6112,252.5251,5446.0
2022-06-14 15:30:00,259.72,260.74,259.7,260.04,5200.0,252.5154,253.5071,252.4959,252.8265,5200.0
2022-06-14 15:35:00,260.37,261.25,260.28,261.17,6408.0,253.1474,254.0029,253.0599,253.9252,6408.0
2022-06-14 15:40:00,261.07,261.67,260.54,260.7,9962.0,253.8279,254.4113,253.3126,253.4682,9962.0
2022-06-14 15:45:00,260.76,261.45,260.52,261.44,8126.0,253.5265,254.1974,253.2932,254.1877,8126.0
2022-06-14 15:50:00,261.58,261.58,259.82,260.19,17559.0,254.3238,254.3238,252.6126,252.9723,17559.0
2022-06-14 15:55:00,260.31,260.58,260.0,260.29,30155.0,253.089,253.3515,252.7876,253.0696,30155.0
2022-06-15 09:30:00,263.14,264.6,262.94,264.24,8003.0,255.8405,257.26,255.6461,256.91,8003.0
2022-06-15 09:35:00,264.29,264.77,262.87,264.49,4258.0,256.9586,257.4253,255.578,257.1531,4258.0
2022-06-15 09:40:00,264.49,266.55,264.49,266.45,4576.0,257.1531,259.1559,257.1531,259.0587,4576.0
2022-06-15 09:45:00,266.45,267.53,265.96,266.01,4866.0,259.0587,260.1087,258.5823,258.6309,4866.0
2022-06-15 09:50:00,266.92,267.19,265.89,266.81,4032.0,259.5157,259.7782,258.5142,259.4087,4032.0
2022-06-15 09:55:00,266.81,266.86,265.84,265.86,3612.0,259.4087,259.4573,258.4656,258.4851,3612.0
2022-06-15 10:00:00,266.04,266.79,265.55,266.78,9176.0,258.6601,259.3893,258.1837,259.3795,9176.0
2022-06-15 10:05:00,266.6,267.38,266.32,267.08,2997.0,259.2045,259.9629,258.9323,259.6712,2997.0
2022-06-15 10:10:00,267.29,267.55,266.59,266.73,1718.0,259.8754,260.1282,259.1948,259.3309,1718.0
2022-06-15 10:15:00,266.73,267.49,266.73,267.37,1937.0,259.3309,260.0698,259.3309,259.9532,1937.0
2022-06-15 10:20:00,267.34,267.43,266.5,266.67,7155.0,259.924,260.0115,259.1073,259.2726,7155.0
2022-06-15 10:25:00,267.35,267.35,265.9,266.19,6727.0,259.9337,259.9337,258.524,258.8059,6727.0
2022-06-15 10:30:00,266.28,266.28,265.13,265.22,1703.0,258.8934,258.8934,257.7753,257.8628,1703.0
2022-06-15 10:35:00,265.51,265.54,265.21,265.21,1020.0,258.1448,258.1739,257.8531,257.8531,1020.0
2022-06-15 10:40:00,265.32,265.32,265.22,265.28,1088.0,257.96,257.96,257.8628,257.9212,1088.0
2022-06-15 10:45:00,265.64,265.64,264.89,265.27,1782.0,258.2712,258.2712,257.542,257.9114,1782.0
2022-06-15 10:50:00,265.53,265.58,264.59,264.65,2716.0,258.1642,258.2128,257.2503,257.3086,2716.0
2022-06-15 10:55:00,264.75,264.85,264.15,264.61,3409.0,257.4059,257.5031,256.8225,257.2697,3409.0
2022-06-15 11:00:00,264.61,264.92,264.55,264.73,801.0,257.2697,257.5711,257.2114,257.3864,801.0
2022-06-15 11:05:00,264.72,264.84,264.23,264.51,6466.0,257.3767,257.4934,256.9003,257.1725,6466.0
2022-06-15 11:10:00,264.51,264.81,263.35,263.85,9052.0,257.1725,257.4642,256.0447,256.5308,9052.0
2022-06-15 11:15:00,263.39,263.75,263.39,263.54,1469.0,256.0836,256.4336,256.0836,256.2294,1469.0
2022-06-15 11:20:00,263.42,263.5,262.68,263.25,1910.0,256.1127,256.1905,255.3933,255.9475,1910.0
2022-06-15 11:25:00,263.27,263.84,263.27,263.78,2146.0,255.9669,256.5211,255.9669,256.4628,2146.0
2022-06-15 11:30:00,263.79,263.88,263.48,263.72,1598.0,256.4725,256.56,256.1711,256.4044,1598.0
2022-06-15 11:35:00,263.72,264.43,263.72,264.39,1400.0,256.4044,257.0947,256.4044,257.0558,1400.0
2022-06-15 11:40:00,264.46,264.63,264.46,264.63,929.0,257.1239,257.2892,257.1239,257.2892,929.0
2022-06-15 11:45:00,264.38,264.71,264.24,264.61,760.0,257.0461,257.367,256.91,257.2697,760.0
2022-06-15 11:50:00,264.61,264.79,264.2,264.49,1309.0,257.2697,257.4447,256.8711,257.1531,1309.0
2022-06-15 11:55:00,264.79,265.11,264.73,264.73,948.0,257.4447,257.7559,257.3864,257.3864,948.0
2022-06-15 12:00:00,264.97,265.09,264.73,264.73,1353.0,257.6198,257.7364,257.3864,257.3864,1353.0
2022-06-15 12:05:00,264.73,264.73,264.25,264.37,702.0,257.3864,257.3864,256.9197,257.0364,702.0
2022-06-15 12:10:00,264.37,265.06,264.37,265.06,1074.0,257.0364,257.7073,257.0364,257.7073,1074.0
2022-06-15 12:15:00,265.21,265.48,265.19,265.19,1557.0,257.8531,258.1156,257.8336,257.8336,1557.0
2022-06-15 12:20:00,265.43,265.72,265.38,265.63,808.0,258.067,258.3489,258.0184,258.2614,808.0
2022-06-15 12:25:00,265.67,265.97,265.63,265.7,2000.0,258.3003,258.592,258.2614,258.3295,2000.0
2022-06-15 12:30:00,265.75,266.1,265.68,265.74,1425.0,258.3781,258.7184,258.3101,258.3684,1425.0
2022-06-15 12:35:00,265.7,265.91,265.33,265.33,3120.0,258.3295,258.5337,257.9698,257.9698,3120.0
2022-06-15 12:40:00,265.52,265.52,264.78,265.12,2091.0,258.1545,258.1545,257.435,257.7656,2091.0
2022-06-15 12:45:00,264.92,265.69,264.92,265.65,1463.0,257.5711,258.3198,257.5711,258.2809,1463.0
2022-06-15 12:50:00,265.65,265.78,264.37,264.55,2606.0,258.2809,258.4073,257.0364,257.2114,2606.0
2022-06-15 12:55:00,264.47,264.47,263.78,263.78,1979.0,257.1336,257.1336,256.4628,256.4628,1979.0
2022-06-15 13:00:00,263.83,264.78,263.83,264.49,3054.0,256.5114,257.435,256.5114,257.1531,3054.0
2022-06-15 13:05:00,264.54,264.72,264.36,264.45,3282.0,257.2017,257.3767,257.0267,257.1142,3282.0
2022-06-15 13:10:00,264.75,265.2,264.55,264.55,1941.0,257.4059,257.8434,257.2114,257.2114,1941.0
2022-06-15 13:15:00,264.51,264.88,264.3,264.88,2587.0,257.1725,257.5322,256.9683,257.5322,2587.0
2022-06-15 13:20:00,264.59,265.58,264.59,265.43,4884.0,257.2503,258.2128,257.2503,258.067,4884.0
2022-06-15 13:25:00,265.26,265.84,265.08,265.8,3128.0,257.9017,258.4656,257.7267,258.4267,3128.0
2022-06-15 13:30:00,265.54,266.13,265.54,265.92,2925.0,258.1739,258.7476,258.1739,258.5434,2925.0
2022-06-15 13:35:00,265.7,265.89,265.53,265.77,3723.0,258.3295,258.5142,258.1642,258.3976,3723.0
2022-06-15 13:40:00,265.81,266.04,265.27,265.28,2768.0,258.4364,258.6601,257.9114,257.9212,2768.0
2022-06-15 13:45:00,265.47,265.47,264.84,264.84,2666.0,258.1059,258.1059,257.4934,257.4934,2666.0
2022-06-15 13:50:00,264.25,265.1,264.08,265.06,1877.0,256.9197,257.7461,256.7544,257.7073,1877.0
2022-06-15 13:55:00,265.32,266.38,265.01,266.38,7769.0,257.96,258.9906,257.6586,258.9906,7769.0
2022-06-15 14:00:00,265.83,267.0,264.98,265.0,10708.0,258.4559,259.5934,257.6295,257.6489,10708.0
2022-06-15 14:05:00,265.16,265.89,263.01,264.17,22740.0,257.8045,258.5142,255.7141,256.8419,22740.0
2022-06-15 14:10:00,263.85,264.76,262.9,263.77,11241.0,256.5308,257.4156,255.6072,256.453,11241.0
2022-06-15 14:15:00,263.82,266.27,263.82,265.18,9213.0,256.5017,258.8837,256.5017,257.8239,9213.0
2022-06-15 14:20:00,265.55,265.98,263.66,263.67,4163.0,258.1837,258.6017,256.3461,256.3558,4163.0
2022-06-15 14:25:00,263.94,264.72,263.11,263.11,5526.0,256.6183,257.3767,255.8113,255.8113,5526.0
2022-06-15 14:30:00,263.14,263.14,260.89,261.92,13652.0,255.8405,255.8405,253.6529,254.6544,13652.0
2022-06-15 14:35:00,261.91,266.61,261.9,265.62,4623.0,254.6446,259.2143,254.6349,258.2517,4623.0
2022-06-15 14:40:00,265.5,269.48,265.37,268.84,10392.0,258.135,262.0046,258.0087,261.3824,10392.0
2022-06-15 14:45:00,269.64,270.17,267.93,267.93,9597.0,262.1602,262.6755,260.4976,260.4976,9597.0
2022-06-15 14:50:00,268.45,268.65,265.0,265.49,3967.0,261.0032,261.1977,257.6489,258.1253,3967.0
2022-06-15 14:55:00,265.82,266.39,264.87,265.48,7075.0,258.4462,259.0004,257.5225,258.1156,7075.0
2022-06-15 15:00:00,265.85,266.45,265.17,266.1,5713.0,258.4753,259.0587,257.8142,258.7184,5713.0
2022-06-15 15:05:00,266.24,267.11,266.19,266.3,3500.0,258.8545,259.7004,258.8059,258.9129,3500.0
2022-06-15 15:10:00,266.96,267.47,265.18,266.15,6116.0,259.5545,260.0504,257.8239,258.767,6116.0
2022-06-15 15:15:00,265.91,266.11,265.23,266.06,6137.0,258.5337,258.7281,257.8725,258.6795,6137.0
2022-06-15 15:20:00,266.22,268.22,266.08,268.22,7651.0,258.8351,260.7796,258.699,260.7796,7651.0
2022-06-15 15:25:00,268.22,269.35,267.83,269.0,9063.0,260.7796,261.8782,260.4004,261.538,9063.0
2022-06-15 15:30:00,269.01,270.58,268.94,270.16,13758.0,261.5477,263.0741,261.4796,262.6658,13758.0
2022-06-15 15:35:00,270.21,270.51,268.43,268.91,25353.0,262.7144,263.0061,260.9838,261.4505,25353.0
2022-06-15 15:40:00,268.57,268.57,267.15,267.51,7457.0,261.1199,261.1199,259.7393,260.0893,7457.0
2022-06-15 15:45:00,267.23,267.37,266.57,267.22,7609.0,259.8171,259.9532,259.1754,259.8073,7609.0
2022-06-15 15:50:00,266.89,266.96,265.66,265.92,12001.0,259.4865,259.5545,258.2906,258.5434,12001.0
2022-06-15 15:55:00,266.0,266.92,265.64,265.71,46954.0,258.6212,259.5157,258.2712,258.3392,46954.0
2022-06-16 09:30:00,256.96,256.96,253.29,253.29,19927.0,249.8319,249.8319,246.2638,246.2638,19927.0
2022-06-16 09:35:00,253.14,254.4,253.02,253.75,6766.0,246.1179,247.343,246.0012,246.711,6766.0
2022-06-16 09:40:00,253.74,253.74,252.01,252.45,6339.0,246.7013,246.7013,245.0193,245.4471,6339.0
2022-06-16 09:45:00,252.36,254.13,252.32,253.36,7326.0,245.3596,247.0805,245.3207,246.3318,7326.0
2022-06-16 09:50:00,253.01,253.7,252.64,253.5,8125.0,245.9915,246.6624,245.6318,246.4679,8125.0
2022-06-16 09:55:00,252.93,253.81,252.93,253.52,7238.0,245.9137,246.7693,245.9137,246.4874,7238.0
2022-06-16 10:00:00,253.33,253.7,250.8,250.87,14179.0,246.3026,246.6624,243.8428,243.9109,14179.0
2022-06-16 10:05:00,250.34,251.46,250.34,251.15,5943.0,243.3956,244.4845,243.3956,244.1831,5943.0
2022-06-16 10:10:00,251.17,251.24,249.59,250.1,14078.0,244.2026,244.2706,242.6664,243.1622,14078.0
2022-06-16 10:15:00,250.1,251.07,249.7,250.45,7709.0,243.1622,244.1053,242.7733,243.5025,7709.0
2022-06-16 10:20:00,250.5,251.66,250.47,251.27,7450.0,243.5511,244.679,243.522,244.2998,7450.0
2022-06-16 10:25:00,251.27,251.88,250.96,251.61,16842.0,244.2998,244.8929,243.9984,244.6304,16842.0
2022-06-16 10:30:00,251.73,252.02,251.01,251.21,5782.0,244.747,245.029,244.047,244.2415,5782.0
2022-06-16 10:35:00,251.01,251.33,250.52,250.75,28785.0,244.047,244.3581,243.5706,243.7942,28785.0
2022-06-16 10:40:00,250.65,251.7,250.29,250.33,32175.0,243.697,244.7179,243.347,243.3859,32175.0
2022-06-16 10:45:00,250.04,250.04,248.44,248.44,7804.0,243.1039,243.1039,241.5483,241.5483,7804.0
2022-06-16 10:50:00,248.55,251.12,248.19,248.73,8286.0,241.6552,244.1539,241.3052,241.8302,8286.0
2022-06-16 10:55:00,248.69,248.69,247.9,247.91,4511.0,241.7914,241.7914,241.0233,241.033,4511.0
2022-06-16 11:00:00,247.78,248.72,247.78,248.03,3805.0,240.9066,241.8205,240.9066,241.1497,3805.0
2022-06-16 11:05:00,247.94,248.02,247.0,248.01,5828.0,241.0622,241.1399,240.1482,241.1302,5828.0
2022-06-16 11:10:00,248.03,249.26,247.98,249.02,13332.0,241.1497,242.3455,241.1011,242.1122,13332.0
2022-06-16 11:15:00,248.92,249.47,248.66,249.21,5667.0,242.015,242.5497,241.7622,242.2969,5667.0
2022-06-16 11:20:00,249.21,249.51,248.7,249.51,4298.0,242.2969,242.5886,241.8011,242.5886,4298.0
2022-06-16 11:25:00,249.78,251.12,249.64,250.72,7779.0,242.8511,244.1539,242.715,243.765,7779.0
2022-06-16 11:30:00,250.89,250.9,249.62,249.62,3944.0,243.9303,243.9401,242.6956,242.6956,3944.0
2022-06-16 11:35:00,249.39,250.21,249.27,250.21,6466.0,242.4719,243.2692,242.3553,243.2692,6466.0
2022-06-16 11:40:00,250.44,250.48,248.87,249.24,3355.0,243.4928,243.5317,241.9664,242.3261,3355.0
2022-06-16 11:45:00,249.36,249.36,248.88,248.97,1936.0,242.4428,242.4428,241.9761,242.0636,1936.0
2022-06-16 11:50:00,249.57,249.57,248.67,248.67,3660.0,242.6469,242.6469,241.7719,241.7719,3660.0
2022-06-16 11:55:00,248.86,249.7,248.7,249.19,8879.0,241.9566,242.7733,241.8011,242.2775,8879.0
2022-06-16 12:00:00,249.25,249.25,247.92,247.99,3522.0,242.3358,242.3358,241.0427,241.1108,3522.0
2022-06-16 12:05:00,247.8,247.8,246.78,246.96,2173.0,240.926,240.926,239.9343,240.1093,2173.0
2022-06-16 12:10:00,247.16,247.81,247.1,247.46,10408.0,240.3038,240.9358,240.2455,240.5955,10408.0
2022-06-16 12:15:00,247.3,247.85,247.3,247.85,2875.0,240.4399,240.9747,240.4399,240.9747,2875.0
2022-06-16 12:20:00,247.31,248.86,247.21,247.79,5473.0,240.4496,241.9566,240.3524,240.9163,5473.0
2022-06-16 12:25:00,247.66,248.2,247.37,247.92,4390.0,240.7899,241.3149,240.508,241.0427,4390.0
2022-06-16 12:30:00,247.83,247.88,246.99,247.56,2951.0,240.9552,241.0038,240.1385,240.6927,2951.0
2022-06-16 12:35:00,247.55,247.6,246.56,247.43,3601.0,240.683,240.7316,239.7204,240.5663,3601.0
2022-06-16 12:40:00,247.31,248.99,247.07,248.68,44085.0,240.4496,242.083,240.2163,241.7816,44085.0
2022-06-16 12:45:00,248.71,249.4,248.13,249.37,1700.0,241.8108,242.4817,241.2469,242.4525,1700.0
2022-06-16 12:50:00,249.37,249.78,248.42,248.92,8170.0,242.4525,242.8511,241.5288,242.015,8170.0
2022-06-16 12:55:00,248.63,248.8,248.06,248.06,1802.0,241.733,241.8983,241.1788,241.1788,1802.0
2022-06-16 13:00:00,248.57,248.86,248.4,248.47,1617.0,241.6747,241.9566,241.5094,241.5775,1617.0
2022-06-16 13:05:00,248.29,249.14,248.29,249.14,3588.0,241.4025,242.2289,241.4025,242.2289,3588.0
2022-06-16 13:10:00,248.91,248.91,248.13,248.32,3208.0,242.0053,242.0053,241.2469,241.4316,3208.0
2022-06-16 13:15:00,248.24,248.81,247.78,248.29,7087.0,241.3538,241.908,240.9066,241.4025,7087.0
2022-06-16 13:20:00,248.04,248.05,247.68,247.7,950.0,241.1594,241.1691,240.8094,240.8288,950.0
2022-06-16 13:25:00,247.72,249.57,247.72,249.16,2294.0,240.8483,242.6469,240.8483,242.2483,2294.0
2022-06-16 13:30:00,249.0,249.1,248.17,248.8,4086.0,242.0928,242.19,241.2858,241.8983,4086.0
2022-06-16 13:35:00,248.81,249.08,248.11,248.41,6516.0,241.908,242.1705,241.2274,241.5191,6516.0
2022-06-16 13:40:00,248.51,248.51,247.54,247.63,3168.0,241.6163,241.6163,240.6733,240.7608,3168.0
2022-06-16 13:45:00,247.33,247.74,247.05,247.6,4283.0,240.4691,240.8677,240.1968,240.7316,4283.0
2022-06-16 13:50:00,247.57,247.63,247.22,247.22,1761.0,240.7024,240.7608,240.3621,240.3621,1761.0
2022-06-16 13:55:00,247.22,247.31,246.24,246.24,4860.0,240.3621,240.4496,239.4093,239.4093,4860.0
2022-06-16 14:00:00,246.31,247.22,246.21,247.22,6519.0,239.4774,240.3621,239.3802,240.3621,6519.0
2022-06-16 14:05:00,247.34,247.35,246.4,246.61,2841.0,240.4788,240.4885,239.5649,239.7691,2841.0
2022-06-16 14:10:00,246.63,247.07,246.42,246.65,5255.0,239.7885,240.2163,239.5843,239.8079,5255.0
2022-06-16 14:15:00,246.64,246.64,245.68,245.86,5231.0,239.7982,239.7982,238.8649,239.0399,5231.0
2022-06-16 14:20:00,245.71,245.72,245.14,245.3,3100.0,238.894,238.9037,238.3398,238.4954,3100.0
2022-06-16 14:25:00,245.0,245.0,244.44,244.71,12543.0,238.2037,238.2037,237.6593,237.9218,12543.0
2022-06-16 14:30:00,244.71,245.26,244.67,244.9,7256.0,237.9218,238.4565,237.8829,238.1065,7256.0
2022-06-16 14:35:00,244.87,245.56,244.78,245.06,5695.0,238.0773,238.7482,237.9898,238.2621,5695.0
2022-06-16 14:40:00,245.11,245.82,245.05,245.07,3655.0,238.3107,239.001,238.2523,238.2718,3655.0
2022-06-16 14:45:00,245.25,245.69,244.32,244.32,4316.0,238.4468,238.8746,237.5426,237.5426,4316.0
2022-06-16 14:50:00,244.29,244.71,243.31,243.42,13705.0,237.5134,237.9218,236.5606,236.6675,13705.0
2022-06-16 14:55:00,243.12,243.89,243.12,243.85,5135.0,236.3759,237.1245,236.3759,237.0856,5135.0
2022-06-16 15:00:00,243.54,244.5,243.49,243.98,6427.0,236.7842,237.7176,236.7356,237.212,6427.0
2022-06-16 15:05:00,243.95,244.66,243.71,244.66,7737.0,237.1828,237.8731,236.9495,237.8731,7737.0
2022-06-16 15:10:00,245.05,245.06,244.03,244.14,5157.0,238.2523,238.2621,237.2606,237.3676,5157.0
2022-06-16 15:15:00,244.0,244.59,243.6,244.59,13021.0,237.2315,237.8051,236.8426,237.8051,13021.0
2022-06-16 15:20:00,244.76,245.12,244.56,244.73,5790.0,237.9704,238.3204,237.7759,237.9412,5790.0
2022-06-16 15:25:00,244.54,245.42,244.53,245.23,8471.0,237.7565,238.6121,237.7468,238.4273,8471.0
2022-06-16 15:30:00,245.11,245.44,243.58,243.58,10200.0,238.3107,238.6315,236.8231,236.8231,10200.0
2022-06-16 15:35:00,243.53,244.49,243.51,244.44,7383.0,236.7745,237.7079,236.755,237.6593,7383.0
2022-06-16 15:40:00,244.65,245.27,244.32,244.32,9441.0,237.8634,238.4662,237.5426,237.5426,9441.0
2022-06-16 15:45:00,244.24,244.64,243.52,243.69,10791.0,237.4648,237.8537,236.7648,236.9301,10791.0
2022-06-16 15:50:00,243.79,244.72,243.75,244.41,16931.0,237.0273,237.9315,236.9884,237.6301,16931.0
2022-06-16 15:55:00,244.54,245.71,244.47,245.67,32262.0,237.7565,238.894,237.6884,238.8551,32262.0
2022-06-17 09:30:00,242.74,245.04,242.74,243.67,91322.0,236.0064,238.2426,236.0064,236.9106,91322.0
2022-06-17 09:35:00,243.66,243.66,241.4,241.49,5774.0,236.9009,236.9009,234.7036,234.7911,5774.0
2022-06-17 09:40:00,241.69,242.5,241.08,242.28,9557.0,234.9855,235.7731,234.3925,235.5592,9557.0
2022-06-17 09:45:00,241.89,242.39,240.35,240.76,16577.0,235.18,235.6661,233.6827,234.0813,16577.0
2022-06-17 09:50:00,240.74,243.57,240.58,243.12,22948.0,234.0619,236.8134,233.9063,236.3759,22948.0
2022-06-17 09:55:00,243.31,245.07,242.92,244.61,10188.0,236.5606,238.2718,236.1814,237.8245,10188.0
2022-06-17 10:00:00,243.98,243.98,241.06,241.11,5594.0,237.212,237.212,234.373,234.4216,5594.0
2022-06-17 10:05:00,241.35,241.5,240.4,240.97,3999.0,234.655,234.8008,233.7313,234.2855,3999.0
2022-06-17 10:10:00,241.09,241.88,241.08,241.31,2888.0,234.4022,235.1703,234.3925,234.6161,2888.0
2022-06-17 10:15:00,241.17,241.17,238.66,238.66,5224.0,234.48,234.48,232.0396,232.0396,5224.0
2022-06-17 10:20:00,238.68,238.68,237.7,238.17,6251.0,232.059,232.059,231.1062,231.5632,6251.0
2022-06-17 10:25:00,238.27,238.5,237.22,237.39,5856.0,231.6604,231.884,230.6395,230.8048,5856.0
2022-06-17 10:30:00,237.39,237.56,235.82,236.32,8956.0,230.8048,230.9701,229.2784,229.7645,8956.0
2022-06-17 10:35:00,236.35,236.35,234.9,235.13,20737.0,229.7937,229.7937,228.3839,228.6075,20737.0
2022-06-17 10:40:00,235.42,235.59,234.64,234.64,9675.0,228.8895,229.0547,228.1311,228.1311,9675.0
2022-06-17 10:45:00,234.92,234.93,233.17,233.77,12840.0,228.4033,228.4131,226.7019,227.2852,12840.0
2022-06-17 10:50:00,233.71,235.0,233.33,234.41,17001.0,227.2269,228.4811,226.8574,227.9075,17001.0
2022-06-17 10:55:00,234.94,235.44,234.44,235.43,19392.0,228.4228,228.9089,227.9367,228.8992,19392.0
2022-06-17 11:00:00,235.2,236.87,234.62,236.81,10275.0,228.6756,230.2992,228.1117,230.2409,10275.0
2022-06-17 11:05:00,236.72,238.11,236.4,237.84,9659.0,230.1534,231.5048,229.8423,231.2423,9659.0
2022-06-17 11:10:00,237.82,238.46,237.61,238.06,7374.0,231.2229,231.8451,231.0187,231.4562,7374.0
2022-06-17 11:15:00,238.2,241.11,238.2,240.89,11016.0,231.5923,234.4216,231.5923,234.2077,11016.0
2022-06-17 11:20:00,240.9,241.15,239.78,240.27,4705.0,234.2175,234.4605,233.1285,233.6049,4705.0
2022-06-17 11:25:00,240.26,241.87,240.18,241.19,6981.0,233.5952,235.1605,233.5174,234.4994,6981.0
2022-06-17 11:30:00,241.73,241.83,240.75,240.75,4266.0,235.0244,235.1217,234.0716,234.0716,4266.0
2022-06-17 11:35:00,240.75,240.78,240.02,240.4,8111.0,234.0716,234.1008,233.3619,233.7313,8111.0
2022-06-17 11:40:00,241.23,241.27,240.24,240.26,6531.0,234.5383,234.5772,233.5758,233.5952,6531.0
2022-06-17 11:45:00,239.96,240.7,239.93,240.7,5517.0,233.3035,234.023,233.2744,234.023,5517.0
2022-06-17 11:50:00,240.93,240.93,239.44,239.73,10771.0,234.2466,234.2466,232.798,233.0799,10771.0
2022-06-17 11:55:00,239.73,240.83,239.0,240.08,16258.0,233.0799,234.1494,232.3702,233.4202,16258.0
2022-06-17 12:00:00,239.81,239.96,239.09,239.84,17043.0,233.1577,233.3035,232.4577,233.1869,17043.0
2022-06-17 12:05:00,239.62,240.3,238.97,239.63,13113.0,232.973,233.6341,232.341,232.9827,13113.0
2022-06-17 12:10:00,239.67,240.73,239.67,240.73,7757.0,233.0216,234.0522,233.0216,234.0522,7757.0
2022-06-17 12:15:00,241.22,241.22,239.39,239.76,4515.0,234.5286,234.5286,232.7493,233.1091,4515.0
2022-06-17 12:20:00,239.55,240.11,239.46,239.82,2066.0,232.9049,233.4494,232.8174,233.1674,2066.0
2022-06-17 12:25:00,239.94,240.16,239.51,239.76,800.0,233.2841,233.498,232.866,233.1091,800.0
2022-06-17 12:30:00,239.75,239.94,239.42,239.91,1608.0,233.0994,233.2841,232.7785,233.2549,1608.0
2022-06-17 12:35:00,239.82,239.82,239.21,239.8,3297.0,233.1674,233.1674,232.5743,233.148,3297.0
2022-06-17 12:40:00,239.8,239.93,239.29,239.6,3235.0,233.148,233.2744,232.6521,232.9535,3235.0
2022-06-17 12:45:00,239.6,239.6,238.61,239.05,5814.0,232.9535,232.9535,231.991,232.4188,5814.0
2022-06-17 12:50:00,239.27,239.32,237.96,238.22,2675.0,232.6327,232.6813,231.359,231.6118,2675.0
2022-06-17 12:55:00,238.45,238.95,238.03,238.37,2562.0,231.8354,232.3215,231.4271,231.7576,2562.0
2022-06-17 13:00:00,238.47,239.54,238.47,239.36,2610.0,231.8549,232.8952,231.8549,232.7202,2610.0
2022-06-17 13:05:00,239.68,241.01,239.54,241.01,6290.0,233.0313,234.3244,232.8952,234.3244,6290.0
2022-06-17 13:10:00,241.15,241.89,240.74,241.38,32626.0,234.4605,235.18,234.0619,234.6841,32626.0
2022-06-17 13:15:00,241.07,241.52,240.61,241.26,10102.0,234.3827,234.8203,233.9355,234.5675,10102.0
2022-06-17 13:20:00,241.01,241.52,240.69,241.51,6847.0,234.3244,234.8203,234.0133,234.8105,6847.0
2022-06-17 13:25:00,241.42,241.65,240.01,240.02,10684.0,234.723,234.9466,233.3521,233.3619,10684.0
2022-06-17 13:30:00,240.21,240.44,239.86,240.44,5784.0,233.5466,233.7702,233.2063,233.7702,5784.0
2022-06-17 13:35:00,240.44,240.94,239.89,240.23,4603.0,233.7702,234.2563,233.2355,233.566,4603.0
2022-06-17 13:40:00,240.21,240.7,240.17,240.44,2419.0,233.5466,234.023,233.5077,233.7702,2419.0
2022-06-17 13:45:00,240.29,240.29,239.0,239.7,18485.0,233.6244,233.6244,232.3702,233.0507,18485.0
2022-06-17 13:50:00,240.05,240.23,240.05,240.17,1112.0,233.391,233.566,233.391,233.5077,1112.0
2022-06-17 13:55:00,240.24,241.02,240.23,240.53,2300.0,233.5758,234.3341,233.566,233.8577,2300.0
2022-06-17 14:00:00,240.79,241.27,240.36,241.01,3457.0,234.1105,234.5772,233.6924,234.3244,3457.0
2022-06-17 14:05:00,241.01,241.01,239.77,240.49,7789.0,234.3244,234.3244,233.1188,233.8188,7789.0
2022-06-17 14:10:00,240.51,240.54,239.91,240.3,3635.0,233.8383,233.8674,233.2549,233.6341,3635.0
2022-06-17 14:15:00,240.3,240.41,239.91,240.02,1858.0,233.6341,233.741,233.2549,233.3619,1858.0
2022-06-17 14:20:00,240.28,240.95,240.28,240.59,4357.0,233.6146,234.2661,233.6146,233.916,4357.0
2022-06-17 14:25:00,240.59,240.9,240.35,240.44,4805.0,233.916,234.2175,233.6827,233.7702,4805.0
2022-06-17 14:30:00,240.25,240.25,239.71,240.03,2874.0,233.5855,233.5855,233.0605,233.3716,2874.0
2022-06-17 14:35:00,239.9,240.69,239.9,240.69,1466.0,233.2452,234.0133,233.2452,234.0133,1466.0
2022-06-17 14:40:00,240.96,241.58,240.83,240.96,12544.0,234.2758,234.8786,234.1494,234.2758,12544.0
2022-06-17 14:45:00,240.94,240.94,240.56,240.73,1500.0,234.2563,234.2563,233.8869,234.0522,1500.0
2022-06-17 14:50:00,240.39,240.56,240.0,240.24,1881.0,233.7216,233.8869,233.3424,233.5758,1881.0
2022-06-17 14:55:00,240.28,240.64,239.86,240.64,4972.0,233.6146,233.9647,233.2063,233.9647,4972.0
2022-06-17 15:00:00,240.85,241.21,240.27,240.97,10697.0,234.1688,234.5189,233.6049,234.2855,10697.0
2022-06-17 15:05:00,240.84,241.0,240.41,240.59,5389.0,234.1591,234.3147,233.741,233.916,5389.0
2022-06-17 15:10:00,240.4,240.53,239.21,239.51,44131.0,233.7313,233.8577,232.5743,232.866,44131.0
2022-06-17 15:15:00,239.51,240.56,239.3,240.37,5434.0,232.866,233.8869,232.6618,233.7022,5434.0
2022-06-17 15:20:00,240.38,241.43,240.38,241.18,4426.0,233.7119,234.7327,233.7119,234.4897,4426.0
2022-06-17 15:25:00,241.28,242.18,241.28,242.02,7457.0,234.5869,235.4619,234.5869,235.3064,7457.0
2022-06-17 15:30:00,241.88,241.93,240.95,241.27,6333.0,235.1703,235.2189,234.2661,234.5772,6333.0
2022-06-17 15:35:00,241.26,241.47,240.82,241.29,4179.0,234.5675,234.7716,234.1397,234.5966,4179.0
2022-06-17 15:40:00,241.02,241.09,240.37,240.42,4821.0,234.3341,234.4022,233.7022,233.7508,4821.0
2022-06-17 15:45:00,240.45,240.51,239.94,239.94,10376.0,233.7799,233.8383,233.2841,233.2841,10376.0
2022-06-17 15:50:00,239.57,240.04,239.06,239.53,18153.0,232.9243,233.3813,232.4285,232.8855,18153.0
2022-06-17 15:55:00,239.8,240.17,239.52,239.53,41055.0,233.148,233.5077,232.8757,232.8855,41055.0
2022-06-21 09:30:00,243.5,244.25,241.78,241.79,13457.0,236.7453,237.4745,235.073,235.0828,13457.0
2022-06-21 09:35:00,241.78,243.66,241.57,243.09,16066.0,235.073,236.9009,234.8689,236.3467,16066.0
2022-06-21 09:40:00,243.55,244.94,242.62,244.13,10539.0,236.7939,238.1454,235.8897,237.3579,10539.0
2022-06-21 09:45:00,243.92,244.92,243.36,244.92,8081.0,237.1537,238.1259,236.6092,238.1259,8081.0
2022-06-21 09:50:00,244.41,245.56,244.36,245.42,7540.0,237.6301,238.7482,237.5815,238.6121,7540.0
2022-06-21 09:55:00,245.78,247.44,245.72,247.42,11004.0,238.9621,240.576,238.9037,240.5566,11004.0
2022-06-21 10:00:00,247.27,248.31,246.75,248.3,6004.0,240.4107,241.4219,239.9052,241.4122,6004.0
2022-06-21 10:05:00,249.16,249.68,248.96,249.16,5219.0,242.2483,242.7539,242.0539,242.2483,5219.0
2022-06-21 10:10:00,249.23,249.31,248.7,249.3,4758.0,242.3164,242.3942,241.8011,242.3844,4758.0
2022-06-21 10:15:00,248.78,248.78,247.14,247.14,3800.0,241.8789,241.8789,240.2844,240.2844,3800.0
2022-06-21 10:20:00,246.68,247.02,244.9,245.26,10510.0,239.8371,240.1677,238.1065,238.4565,10510.0
2022-06-21 10:25:00,245.19,245.45,244.62,245.33,19053.0,238.3884,238.6412,237.8343,238.5246,19053.0
2022-06-21 10:30:00,245.4,247.05,245.36,246.24,7661.0,238.5926,240.1968,238.5537,239.4093,7661.0
2022-06-21 10:35:00,246.23,246.54,246.04,246.13,2696.0,239.3996,239.701,239.2149,239.3024,2696.0
2022-06-21 10:40:00,247.02,247.02,246.64,246.78,1778.0,240.1677,240.1677,239.7982,239.9343,1778.0
2022-06-21 10:45:00,246.78,247.19,246.78,247.19,1707.0,239.9343,240.333,239.9343,240.333,1707.0
2022-06-21 10:50:00,247.19,247.19,246.68,246.7,3095.0,240.333,240.333,239.8371,239.8566,3095.0
2022-06-21 10:55:00,246.75,247.18,246.75,247.18,1996.0,239.9052,240.3232,239.9052,240.3232,1996.0
2022-06-21 11:00:00,246.74,246.9,246.44,246.68,1380.0,239.8954,240.051,239.6038,239.8371,1380.0
2022-06-21 11:05:00,246.16,246.16,245.52,245.52,2018.0,239.3315,239.3315,238.7093,238.7093,2018.0
2022-06-21 11:10:00,245.27,245.27,244.53,244.86,9103.0,238.4662,238.4662,237.7468,238.0676,9103.0
2022-06-21 11:15:00,244.41,245.03,244.41,244.5,6802.0,237.6301,238.2329,237.6301,237.7176,6802.0
2022-06-21 11:20:00,244.54,244.61,242.78,242.8,29961.0,237.7565,237.8245,236.0453,236.0647,29961.0
2022-06-21 11:25:00,242.72,243.29,242.5,242.67,3313.0,235.987,236.5412,235.7731,235.9384,3313.0
2022-06-21 11:30:00,243.02,243.02,242.34,242.83,1613.0,236.2786,236.2786,235.6175,236.0939,1613.0
2022-06-21 11:35:00,242.55,242.67,241.7,242.0,2312.0,235.8217,235.9384,234.9953,235.2869,2312.0
2022-06-21 11:40:00,241.87,242.25,241.52,241.53,2085.0,235.1605,235.53,234.8203,234.83,2085.0
2022-06-21 11:45:00,241.55,241.81,241.34,241.61,2344.0,234.8494,235.1022,234.6452,234.9078,2344.0
2022-06-21 11:50:00,241.93,241.93,240.68,240.75,17198.0,235.2189,235.2189,234.0036,234.0716,17198.0
2022-06-21 11:55:00,241.44,241.6,241.24,241.35,1393.0,234.7425,234.898,234.548,234.655,1393.0
2022-06-21 12:00:00,241.5,242.16,241.38,241.61,1200.0,234.8008,235.4425,234.6841,234.9078,1200.0
2022-06-21 12:05:00,241.75,241.88,241.51,241.65,500.0,235.0439,235.1703,234.8105,234.9466,500.0
2022-06-21 12:10:00,241.97,241.97,241.71,241.88,1000.0,235.2578,235.2578,235.005,235.1703,1000.0
2022-06-21 12:15:00,242.06,242.34,242.05,242.19,1406.0,235.3453,235.6175,235.3355,235.4717,1406.0
2022-06-21 12:20:00,242.35,242.8,242.35,242.63,7671.0,235.6272,236.0647,235.6272,235.8995,7671.0
2022-06-21 12:25:00,242.94,243.35,242.81,243.17,1313.0,236.2009,236.5995,236.0745,236.4245,1313.0
2022-06-21 12:30:00,243.09,243.26,243.05,243.2,1090.0,236.3467,236.512,236.3078,236.4536,1090.0
2022-06-21 12:35:00,243.13,243.15,241.98,242.32,9373.0,236.3856,236.405,235.2675,235.5981,9373.0
2022-06-21 12:40:00,242.16,242.16,241.79,242.02,3371.0,235.4425,235.4425,235.0828,235.3064,3371.0
2022-06-21 12:45:00,242.35,242.46,242.26,242.46,1200.0,235.6272,235.7342,235.5397,235.7342,1200.0
2022-06-21 12:50:00,242.54,242.61,242.42,242.43,1286.0,235.812,235.88,235.6953,235.705,1286.0
2022-06-21 12:55:00,242.92,243.84,242.91,243.68,9335.0,236.1814,237.0759,236.1717,236.9203,9335.0
2022-06-21 13:00:00,243.84,243.99,243.47,243.51,1185.0,237.0759,237.2217,236.7162,236.755,1185.0
2022-06-21 13:05:00,243.44,243.62,242.7,243.15,6109.0,236.687,236.862,235.9675,236.405,6109.0
2022-06-21 13:10:00,242.79,243.18,242.79,243.12,2047.0,236.055,236.4342,236.055,236.3759,2047.0
2022-06-21 13:15:00,242.63,242.81,242.44,242.59,1633.0,235.8995,236.0745,235.7147,235.8606,1633.0
2022-06-21 13:20:00,242.65,242.94,242.6,242.61,1444.0,235.9189,236.2009,235.8703,235.88,1444.0
2022-06-21 13:25:00,242.6,242.6,242.19,242.42,752.0,235.8703,235.8703,235.4717,235.6953,752.0
2022-06-21 13:30:00,242.21,242.88,242.2,242.78,2141.0,235.4911,236.1425,235.4814,236.0453,2141.0
2022-06-21 13:35:00,243.0,243.0,242.47,242.63,2655.0,236.2592,236.2592,235.7439,235.8995,2655.0
2022-06-21 13:40:00,242.42,242.85,242.33,242.85,1700.0,235.6953,236.1134,235.6078,236.1134,1700.0
2022-06-21 13:45:00,243.13,243.23,242.97,243.03,1421.0,236.3856,236.4828,236.23,236.2884,1421.0
2022-06-21 13:50:00,243.15,243.15,242.75,242.86,1680.0,236.405,236.405,236.0161,236.1231,1680.0
2022-06-21 13:55:00,242.5,242.56,242.11,242.44,2307.0,235.7731,235.8314,235.3939,235.7147,2307.0
2022-06-21 14:00:00,242.18,242.39,241.87,242.02,2728.0,235.4619,235.6661,235.1605,235.3064,2728.0
2022-06-21 14:05:00,242.22,242.42,242.05,242.42,2339.0,235.5008,235.6953,235.3355,235.6953,2339.0
2022-06-21 14:10:00,242.63,242.63,242.15,242.15,1025.0,235.8995,235.8995,235.4328,235.4328,1025.0
2022-06-21 14:15:00,241.98,242.2,241.76,241.82,3035.0,235.2675,235.4814,235.0536,235.1119,3035.0
2022-06-21 14:20:00,241.88,242.28,241.87,242.12,703.0,235.1703,235.5592,235.1605,235.4036,703.0
2022-06-21 14:25:00,242.13,242.22,241.85,242.22,2341.0,235.4133,235.5008,235.1411,235.5008,2341.0
2022-06-21 14:30:00,242.04,242.04,241.75,242.02,1602.0,235.3258,235.3258,235.0439,235.3064,1602.0
2022-06-21 14:35:00,242.0,242.0,241.5,241.5,1357.0,235.2869,235.2869,234.8008,234.8008,1357.0
2022-06-21 14:40:00,241.5,242.34,241.5,242.31,1226.0,234.8008,235.6175,234.8008,235.5883,1226.0
2022-06-21 14:45:00,242.15,242.38,241.94,242.24,2156.0,235.4328,235.6564,235.2286,235.5203,2156.0
2022-06-21 14:50:00,242.32,242.82,242.14,242.82,3514.0,235.5981,236.0842,235.4231,236.0842,3514.0
2022-06-21 14:55:00,242.82,242.96,242.82,242.9,1000.0,236.0842,236.2203,236.0842,236.162,1000.0
2022-06-21 15:00:00,242.71,243.05,242.71,242.99,1212.0,235.9772,236.3078,235.9772,236.2495,1212.0
2022-06-21 15:05:00,242.85,243.21,242.85,243.21,2202.0,236.1134,236.4634,236.1134,236.4634,2202.0
2022-06-21 15:10:00,243.08,243.22,242.72,242.87,3250.0,236.337,236.4731,235.987,236.1328,3250.0
2022-06-21 15:15:00,242.87,242.93,242.47,242.5,3502.0,236.1328,236.1911,235.7439,235.7731,3502.0
2022-06-21 15:20:00,242.53,242.78,242.48,242.65,3194.0,235.8022,236.0453,235.7536,235.9189,3194.0
2022-06-21 15:25:00,242.68,242.78,242.25,242.78,3220.0,235.9481,236.0453,235.53,236.0453,3220.0
2022-06-21 15:30:00,242.79,242.93,242.43,242.85,2130.0,236.055,236.1911,235.705,236.1134,2130.0
2022-06-21 15:35:00,242.85,242.86,242.57,242.64,4385.0,236.1134,236.1231,235.8411,235.9092,4385.0
2022-06-21 15:40:00,242.66,242.66,242.23,242.33,5119.0,235.9286,235.9286,235.5106,235.6078,5119.0
2022-06-21 15:45:00,242.39,242.42,241.93,242.14,3663.0,235.6661,235.6953,235.2189,235.4231,3663.0
2022-06-21 15:50:00,242.05,242.47,241.61,241.88,7808.0,235.3355,235.7439,234.9078,235.1703,7808.0
2022-06-21 15:55:00,241.6,242.12,241.35,241.99,44281.0,234.898,235.4036,234.655,235.2772,44281.0
2022-06-22 09:30:00,234.63,239.27,233.77,238.05,22200.0,228.1214,232.6327,227.2852,231.4465,22200.0
2022-06-22 09:35:00,238.64,238.99,237.81,238.2,6810.0,232.0201,232.3604,231.2132,231.5923,6810.0
2022-06-22 09:40:00,238.2,238.47,235.17,235.18,17722.0,231.5923,231.8549,228.6464,228.6561,17722.0
2022-06-22 09:45:00,235.11,235.86,234.2,234.42,5582.0,228.5881,229.3173,227.7033,227.9172,5582.0
2022-06-22 09:50:00,233.17,235.91,233.17,235.86,11221.0,226.7019,229.3659,226.7019,229.3173,11221.0
2022-06-22 09:55:00,235.77,236.06,234.97,234.97,4480.0,229.2298,229.5117,228.4519,228.4519,4480.0
2022-06-22 10:00:00,234.98,235.89,234.98,235.52,4616.0,228.4617,229.3464,228.4617,228.9867,4616.0
2022-06-22 10:05:00,235.42,236.61,235.03,236.61,5128.0,228.8895,230.0465,228.5103,230.0465,5128.0
2022-06-22 10:10:00,236.5,237.19,236.04,237.18,3501.0,229.9395,230.6104,229.4923,230.6006,3501.0
2022-06-22 10:15:00,237.18,237.79,236.65,237.56,4465.0,230.6006,231.1937,230.0853,230.9701,4465.0
2022-06-22 10:20:00,237.83,238.97,237.77,238.97,3309.0,231.2326,232.341,231.1743,232.341,3309.0
2022-06-22 10:25:00,239.08,240.1,239.05,240.1,4468.0,232.4479,233.4396,232.4188,233.4396,4468.0
2022-06-22 10:30:00,240.16,240.94,240.0,240.71,4919.0,233.498,234.2563,233.3424,234.0327,4919.0
2022-06-22 10:35:00,240.37,241.02,240.1,240.83,12698.0,233.7022,234.3341,233.4396,234.1494,12698.0
2022-06-22 10:40:00,240.82,241.03,240.12,240.17,1317.0,234.1397,234.3438,233.4591,233.5077,1317.0
2022-06-22 10:45:00,240.23,240.27,238.86,239.22,2904.0,233.566,233.6049,232.234,232.5841,2904.0
2022-06-22 10:50:00,239.22,239.57,238.99,239.27,2665.0,232.5841,232.9243,232.3604,232.6327,2665.0
2022-06-22 10:55:00,239.18,239.26,238.53,238.53,2276.0,232.5452,232.6229,231.9132,231.9132,2276.0
2022-06-22 11:00:00,238.58,238.58,236.96,237.16,2036.0,231.9618,231.9618,230.3867,230.5812,2036.0
2022-06-22 11:05:00,237.39,237.65,236.94,237.14,3222.0,230.8048,231.0576,230.3673,230.5618,3222.0
2022-06-22 11:10:00,237.11,237.31,236.97,237.29,1689.0,230.5326,230.727,230.3965,230.7076,1689.0
2022-06-22 11:15:00,237.41,237.72,237.35,237.64,1790.0,230.8243,231.1257,230.7659,231.0479,1790.0
2022-06-22 11:20:00,237.58,237.58,236.77,236.98,3671.0,230.9895,230.9895,230.202,230.4062,3671.0
2022-06-22 11:25:00,237.2,239.49,237.2,239.27,19263.0,230.6201,232.8466,230.6201,232.6327,19263.0
2022-06-22 11:30:00,239.15,239.54,239.14,239.16,1818.0,232.516,232.8952,232.5063,232.5257,1818.0
2022-06-22 11:35:00,239.16,239.25,238.88,238.88,800.0,232.5257,232.6132,232.2535,232.2535,800.0
2022-06-22 11:40:00,238.78,238.8,238.13,238.13,2011.0,232.1563,232.1757,231.5243,231.5243,2011.0
2022-06-22 11:45:00,238.01,238.28,238.01,238.28,1419.0,231.4076,231.6701,231.4076,231.6701,1419.0
2022-06-22 11:50:00,238.28,238.28,237.06,237.06,2345.0,231.6701,231.6701,230.484,230.484,2345.0
2022-06-22 11:55:00,237.27,237.34,236.78,237.05,2187.0,230.6881,230.7562,230.2117,230.4742,2187.0
2022-06-22 12:00:00,237.01,238.1,237.01,237.09,3223.0,230.4354,231.4951,230.4354,230.5131,3223.0
2022-06-22 12:05:00,236.95,236.95,236.29,236.33,2211.0,230.377,230.377,229.7353,229.7742,2211.0
2022-06-22 12:10:00,236.33,236.95,236.33,236.95,2058.0,229.7742,230.377,229.7742,230.377,2058.0
2022-06-22 12:15:00,237.17,237.22,236.82,237.06,3838.0,230.5909,230.6395,230.2506,230.484,3838.0
2022-06-22 12:20:00,236.82,237.1,236.81,236.81,1687.0,230.2506,230.5229,230.2409,230.2409,1687.0
2022-06-22 12:25:00,236.74,236.89,236.34,236.84,1851.0,230.1728,230.3187,229.7839,230.2701,1851.0
2022-06-22 12:30:00,236.62,237.0,236.61,236.84,1441.0,230.0562,230.4256,230.0465,230.2701,1441.0
2022-06-22 12:35:00,236.97,237.31,236.61,236.61,1800.0,230.3965,230.727,230.0465,230.0465,1800.0
2022-06-22 12:40:00,236.52,237.13,236.46,237.13,2070.0,229.959,230.552,229.9006,230.552,2070.0
2022-06-22 12:45:00,237.12,237.12,236.67,236.98,1456.0,230.5423,230.5423,230.1048,230.4062,1456.0
2022-06-22 12:50:00,237.12,237.21,236.68,236.68,3755.0,230.5423,230.6298,230.1145,230.1145,3755.0
2022-06-22 12:55:00,236.68,237.02,236.5,236.77,12245.0,230.1145,230.4451,229.9395,230.202,12245.0
2022-06-22 13:00:00,236.91,236.91,236.12,236.42,1507.0,230.3381,230.3381,229.57,229.8617,1507.0
2022-06-22 13:05:00,236.57,237.08,236.57,237.04,2550.0,230.0076,230.5034,230.0076,230.4645,2550.0
2022-06-22 13:10:00,237.0,237.5,237.0,237.5,1500.0,230.4256,230.9118,230.4256,230.9118,1500.0
2022-06-22 13:15:00,237.43,238.98,237.43,238.98,5424.0,230.8437,232.3507,230.8437,232.3507,5424.0
2022-06-22 13:20:00,238.95,239.55,238.8,239.47,1910.0,232.3215,232.9049,232.1757,232.8271,1910.0
2022-06-22 13:25:00,239.32,239.71,239.08,239.33,2135.0,232.6813,233.0605,232.4479,232.691,2135.0
2022-06-22 13:30:00,239.33,239.33,238.97,238.97,1800.0,232.691,232.691,232.341,232.341,1800.0
2022-06-22 13:35:00,238.64,238.88,238.27,238.73,2095.0,232.0201,232.2535,231.6604,232.1076,2095.0
2022-06-22 13:40:00,238.89,239.09,238.88,239.09,1328.0,232.2632,232.4577,232.2535,232.4577,1328.0
2022-06-22 13:45:00,238.97,240.09,238.97,240.06,4537.0,232.341,233.4299,232.341,233.4008,4537.0
2022-06-22 13:50:00,239.97,240.47,239.93,240.24,5617.0,233.3132,233.7994,233.2744,233.5758,5617.0
2022-06-22 13:55:00,240.09,240.52,239.8,239.93,3153.0,233.4299,233.848,233.148,233.2744,3153.0
2022-06-22 14:00:00,239.97,240.27,239.72,240.23,3537.0,233.3132,233.6049,233.0702,233.566,3537.0
2022-06-22 14:05:00,240.18,241.46,240.17,241.45,7220.0,233.5174,234.7619,233.5077,234.7522,7220.0
2022-06-22 14:10:00,241.31,241.5,241.14,241.34,4419.0,234.6161,234.8008,234.4508,234.6452,4419.0
2022-06-22 14:15:00,241.4,241.99,241.21,241.41,4337.0,234.7036,235.2772,234.5189,234.7133,4337.0
2022-06-22 14:20:00,241.43,241.45,240.78,240.88,3369.0,234.7327,234.7522,234.1008,234.198,3369.0
2022-06-22 14:25:00,240.94,241.08,240.6,241.08,1912.0,234.2563,234.3925,233.9258,234.3925,1912.0
2022-06-22 14:30:00,241.24,241.75,241.24,241.56,5447.0,234.548,235.0439,234.548,234.8591,5447.0
2022-06-22 14:35:00,241.9,242.27,241.7,241.97,4443.0,235.1897,235.5494,234.9953,235.2578,4443.0
2022-06-22 14:40:00,242.15,242.36,241.58,241.59,3205.0,235.4328,235.6369,234.8786,234.8883,3205.0
2022-06-22 14:45:00,241.59,242.26,241.59,241.85,5637.0,234.8883,235.5397,234.8883,235.1411,5637.0
2022-06-22 14:50:00,241.81,242.17,241.58,242.09,3074.0,235.1022,235.4522,234.8786,235.3744,3074.0
2022-06-22 14:55:00,242.21,242.56,242.14,242.26,4118.0,235.4911,235.8314,235.4231,235.5397,4118.0
2022-06-22 15:00:00,241.97,242.47,241.53,242.47,4996.0,235.2578,235.7439,234.83,235.7439,4996.0
2022-06-22 15:05:00,242.39,242.52,241.74,242.09,2691.0,235.6661,235.7925,235.0341,235.3744,2691.0
2022-06-22 15:10:00,242.14,242.3,241.72,242.29,1800.0,235.4231,235.5786,235.0147,235.5689,1800.0
2022-06-22 15:15:00,242.29,243.0,242.14,242.9,10467.0,235.5689,236.2592,235.4231,236.162,10467.0
2022-06-22 15:20:00,242.79,242.91,242.66,242.84,3276.0,236.055,236.1717,235.9286,236.1036,3276.0
2022-06-22 15:25:00,242.58,242.74,241.62,241.77,5287.0,235.8508,236.0064,234.9175,235.0633,5287.0
2022-06-22 15:30:00,241.6,242.01,241.46,241.66,7757.0,234.898,235.2967,234.7619,234.9564,7757.0
2022-06-22 15:35:00,241.56,241.76,241.34,241.73,5280.0,234.8591,235.0536,234.6452,235.0244,5280.0
2022-06-22 15:40:00,241.66,242.4,241.47,242.19,7361.0,234.9564,235.6758,234.7716,235.4717,7361.0
2022-06-22 15:45:00,242.19,242.27,241.39,241.64,6091.0,235.4717,235.5494,234.6939,234.9369,6091.0
2022-06-22 15:50:00,241.56,242.77,241.45,242.57,13454.0,234.8591,236.0356,234.7522,235.8411,13454.0
2022-06-22 15:55:00,242.46,242.51,241.34,241.46,28382.0,235.7342,235.7828,234.6452,234.7619,28382.0
2022-06-23 09:30:00,241.0,242.76,240.9,242.31,12975.0,234.3147,236.0259,234.2175,235.5883,12975.0
2022-06-23 09:35:00,241.4,243.0,241.3,243.0,3883.0,234.7036,236.2592,234.6064,236.2592,3883.0
2022-06-23 09:40:00,242.92,243.97,242.8,243.07,5526.0,236.1814,237.2023,236.0647,236.3273,5526.0
2022-06-23 09:45:00,243.0,243.02,240.34,240.34,8646.0,236.2592,236.2786,233.673,233.673,8646.0
2022-06-23 09:50:00,239.91,240.4,237.76,237.77,5949.0,233.2549,233.7313,231.1646,231.1743,5949.0
2022-06-23 09:55:00,237.75,238.4,236.59,238.4,4407.0,231.1548,231.7868,230.027,231.7868,4407.0
2022-06-23 10:00:00,238.52,238.6,237.52,237.92,4312.0,231.9035,231.9813,230.9312,231.3201,4312.0
2022-06-23 10:05:00,238.24,238.76,236.74,236.76,8979.0,231.6312,232.1368,230.1728,230.1923,8979.0
2022-06-23 10:10:00,236.81,238.36,236.81,237.8,4829.0,230.2409,231.7479,230.2409,231.2034,4829.0
2022-06-23 10:15:00,237.79,237.93,236.98,236.98,2111.0,231.1937,231.3298,230.4062,230.4062,2111.0
2022-06-23 10:20:00,237.54,238.74,237.54,238.36,4700.0,230.9507,232.1174,230.9507,231.7479,4700.0
2022-06-23 10:25:00,238.65,239.08,238.19,238.39,3451.0,232.0299,232.4479,231.5826,231.7771,3451.0
2022-06-23 10:30:00,238.59,239.81,238.16,238.57,6046.0,231.9715,233.1577,231.5535,231.9521,6046.0
2022-06-23 10:35:00,238.57,239.38,238.24,239.38,2261.0,231.9521,232.7396,231.6312,232.7396,2261.0
2022-06-23 10:40:00,240.29,240.82,238.92,238.92,3965.0,233.6244,234.1397,232.2924,232.2924,3965.0
2022-06-23 10:45:00,238.95,239.02,237.87,238.15,7340.0,232.3215,232.3896,231.2715,231.5437,7340.0
2022-06-23 10:50:00,238.13,240.2,238.13,239.77,9693.0,231.5243,233.5369,231.5243,233.1188,9693.0
2022-06-23 10:55:00,239.72,240.09,239.03,239.16,3589.0,233.0702,233.4299,232.3993,232.5257,3589.0
2022-06-23 11:00:00,239.18,239.18,238.2,239.11,6570.0,232.5452,232.5452,231.5923,232.4771,6570.0
2022-06-23 11:05:00,239.08,239.08,238.34,238.88,3057.0,232.4479,232.4479,231.7285,232.2535,3057.0
2022-06-23 11:10:00,239.36,240.0,238.95,239.97,5468.0,232.7202,233.3424,232.3215,233.3132,5468.0
2022-06-23 11:15:00,239.79,239.79,239.0,239.21,7479.0,233.1382,233.1382,232.3702,232.5743,7479.0
2022-06-23 11:20:00,239.17,239.17,238.18,238.43,6091.0,232.5354,232.5354,231.5729,231.816,6091.0
2022-06-23 11:25:00,238.23,238.34,237.87,238.14,2281.0,231.6215,231.7285,231.2715,231.534,2281.0
2022-06-23 11:30:00,238.43,238.78,237.72,237.75,6082.0,231.816,232.1563,231.1257,231.1548,6082.0
2022-06-23 11:35:00,237.68,237.81,237.1,237.5,5444.0,231.0868,231.2132,230.5229,230.9118,5444.0
2022-06-23 11:40:00,237.83,238.17,237.83,238.17,1200.0,231.2326,231.5632,231.2326,231.5632,1200.0
2022-06-23 11:45:00,238.26,238.26,237.98,238.12,2025.0,231.6507,231.6507,231.3785,231.5146,2025.0
2022-06-23 11:50:00,237.95,238.21,237.8,237.8,2979.0,231.3493,231.6021,231.2034,231.2034,2979.0
2022-06-23 11:55:00,237.62,237.66,236.98,237.07,2781.0,231.0284,231.0673,230.4062,230.4937,2781.0
2022-06-23 12:00:00,236.64,236.64,235.04,235.04,3389.0,230.0756,230.0756,228.52,228.52,3389.0
2022-06-23 12:05:00,235.04,235.77,234.05,234.41,10535.0,228.52,229.2298,227.5575,227.9075,10535.0
2022-06-23 12:10:00,234.6,234.91,234.28,234.91,37069.0,228.0922,228.3936,227.7811,228.3936,37069.0
2022-06-23 12:15:00,234.65,234.65,233.58,233.9,11668.0,228.1408,228.1408,227.1005,227.4116,11668.0
2022-06-23 12:20:00,233.88,233.99,233.51,233.54,6996.0,227.3922,227.4991,227.0324,227.0616,6996.0
2022-06-23 12:25:00,233.31,233.32,232.86,232.95,11175.0,226.838,226.8477,226.4005,226.488,11175.0
2022-06-23 12:30:00,232.8,233.11,232.29,232.29,3491.0,226.3421,226.6435,225.8463,225.8463,3491.0
2022-06-23 12:35:00,232.5,232.75,232.38,232.42,5678.0,226.0505,226.2935,225.9338,225.9727,5678.0
2022-06-23 12:40:00,232.43,233.63,232.43,233.62,5283.0,225.9824,227.1491,225.9824,227.1394,5283.0
2022-06-23 12:45:00,233.59,233.67,232.97,233.41,8800.0,227.1102,227.188,226.5074,226.9352,8800.0
2022-06-23 12:50:00,233.02,233.02,232.29,232.46,8054.0,226.556,226.556,225.8463,226.0116,8054.0
2022-06-23 12:55:00,232.46,232.57,232.34,232.34,2200.0,226.0116,226.1185,225.8949,225.8949,2200.0
2022-06-23 13:00:00,232.34,232.55,231.99,232.45,4880.0,225.8949,226.0991,225.5546,226.0019,4880.0
2022-06-23 13:05:00,232.46,232.85,232.28,232.56,16046.0,226.0116,226.3908,225.8366,226.1088,16046.0
2022-06-23 13:10:00,232.45,232.86,231.79,231.79,34135.0,226.0019,226.4005,225.3602,225.3602,34135.0
2022-06-23 13:15:00,231.8,232.46,231.79,232.31,10000.0,225.3699,226.0116,225.3602,225.8657,10000.0
2022-06-23 13:20:00,232.34,232.98,231.91,232.42,20076.0,225.8949,226.5172,225.4768,225.9727,20076.0
2022-06-23 13:25:00,232.54,232.81,231.97,232.4,4884.0,226.0894,226.3519,225.5352,225.9532,4884.0
2022-06-23 13:30:00,232.84,233.12,232.2,232.31,3452.0,226.381,226.6533,225.7588,225.8657,3452.0
2022-06-23 13:35:00,232.31,232.31,230.85,231.0,3013.0,225.8657,225.8657,224.4462,224.5921,3013.0
2022-06-23 13:40:00,231.23,231.55,230.62,230.65,13122.0,224.8157,225.1268,224.2226,224.2518,13122.0
2022-06-23 13:45:00,230.58,231.68,230.54,231.61,11771.0,224.1837,225.2532,224.1448,225.1852,11771.0
2022-06-23 13:50:00,232.09,232.52,232.09,232.1,1530.0,225.6518,226.0699,225.6518,225.6616,1530.0
2022-06-23 13:55:00,231.75,232.22,231.75,232.05,4247.0,225.3213,225.7782,225.3213,225.6129,4247.0
2022-06-23 14:00:00,231.66,231.74,231.45,231.74,1100.0,225.2338,225.3115,225.0296,225.3115,1100.0
2022-06-23 14:05:00,231.56,231.76,231.19,231.39,3260.0,225.1365,225.331,224.7768,224.9713,3260.0
2022-06-23 14:10:00,231.5,231.67,230.79,231.47,3284.0,225.0782,225.2435,224.3879,225.049,3284.0
2022-06-23 14:15:00,231.34,231.34,230.83,231.09,5304.0,224.9226,224.9226,224.4268,224.6796,5304.0
2022-06-23 14:20:00,231.26,232.02,231.1,231.63,5486.0,224.8449,225.5838,224.6893,225.2046,5486.0
2022-06-23 14:25:00,231.84,231.96,231.21,231.48,4926.0,225.4088,225.5254,224.7963,225.0588,4926.0
2022-06-23 14:30:00,231.48,232.84,231.36,232.66,21787.0,225.0588,226.381,224.9421,226.206,21787.0
2022-06-23 14:35:00,232.34,232.88,232.22,232.75,7682.0,225.8949,226.4199,225.7782,226.2935,7682.0
2022-06-23 14:40:00,232.79,233.19,232.78,233.09,3259.0,226.3324,226.7213,226.3227,226.6241,3259.0
2022-06-23 14:45:00,233.08,233.24,232.69,233.24,3656.0,226.6144,226.7699,226.2352,226.7699,3656.0
2022-06-23 14:50:00,233.34,233.8,233.33,233.8,3038.0,226.8672,227.3144,226.8574,227.3144,3038.0
2022-06-23 14:55:00,233.8,233.8,233.24,233.31,3247.0,227.3144,227.3144,226.7699,226.838,3247.0
2022-06-23 15:00:00,233.26,233.37,232.99,233.31,4430.0,226.7894,226.8963,226.5269,226.838,4430.0
2022-06-23 15:05:00,233.33,233.68,233.25,233.54,12003.0,226.8574,227.1977,226.7797,227.0616,12003.0
2022-06-23 15:10:00,233.68,233.99,233.6,233.69,4885.0,227.1977,227.4991,227.12,227.2075,4885.0
2022-06-23 15:15:00,233.68,234.28,233.38,234.27,5279.0,227.1977,227.7811,226.9061,227.7714,5279.0
2022-06-23 15:20:00,234.16,234.63,234.08,234.32,5377.0,227.6644,228.1214,227.5866,227.82,5377.0
2022-06-23 15:25:00,234.4,235.1,234.4,234.97,3710.0,227.8978,228.5783,227.8978,228.4519,3710.0
2022-06-23 15:30:00,235.24,235.98,235.2,235.82,5419.0,228.7145,229.4339,228.6756,229.2784,5419.0
2022-06-23 15:35:00,235.81,236.19,235.5,235.5,8909.0,229.2686,229.6381,228.9672,228.9672,8909.0
2022-06-23 15:40:00,235.64,236.28,235.54,235.92,8838.0,229.1034,229.7256,229.0061,229.3756,8838.0
2022-06-23 15:45:00,235.8,236.4,235.8,236.38,9153.0,229.2589,229.8423,229.2589,229.8228,9153.0
2022-06-23 15:50:00,236.18,236.66,235.65,235.65,9176.0,229.6284,230.0951,229.1131,229.1131,9176.0
2022-06-23 15:55:00,235.68,236.23,235.58,235.77,21233.0,229.1423,229.677,229.045,229.2298,21233.0
2022-06-24 09:30:00,238.96,240.03,237.56,239.98,11871.0,232.3313,233.3716,230.9701,233.323,11871.0
2022-06-24 09:35:00,239.53,240.47,237.44,238.58,5870.0,232.8855,233.7994,230.8534,231.9618,5870.0
2022-06-24 09:40:00,237.73,240.5,237.73,239.51,10996.0,231.1354,233.8285,231.1354,232.866,10996.0
2022-06-24 09:45:00,240.07,242.06,240.0,241.8,9616.0,233.4105,235.3453,233.3424,235.0925,9616.0
2022-06-24 09:50:00,242.13,242.9,241.56,242.36,7755.0,235.4133,236.162,234.8591,235.6369,7755.0
2022-06-24 09:55:00,242.48,242.7,241.79,242.56,11112.0,235.7536,235.9675,235.0828,235.8314,11112.0
2022-06-24 10:00:00,242.79,246.34,242.79,245.63,9561.0,236.055,239.5065,236.055,238.8162,9561.0
2022-06-24 10:05:00,245.63,247.52,245.55,247.41,6777.0,238.8162,240.6538,238.7385,240.5469,6777.0
2022-06-24 10:10:00,247.68,248.07,247.1,247.47,3799.0,240.8094,241.1886,240.2455,240.6052,3799.0
2022-06-24 10:15:00,247.67,247.87,246.97,247.4,5852.0,240.7997,240.9941,240.1191,240.5371,5852.0
2022-06-24 10:20:00,247.4,247.8,247.18,247.62,3615.0,240.5371,240.926,240.3232,240.751,3615.0
2022-06-24 10:25:00,247.54,248.1,247.41,248.07,5313.0,240.6733,241.2177,240.5469,241.1886,5313.0
2022-06-24 10:30:00,248.09,248.76,248.09,248.13,7915.0,241.208,241.8594,241.208,241.2469,7915.0
2022-06-24 10:35:00,248.13,248.32,247.55,247.77,8360.0,241.2469,241.4316,240.683,240.8969,8360.0
2022-06-24 10:40:00,248.11,248.73,248.01,248.69,13795.0,241.2274,241.8302,241.1302,241.7914,13795.0
2022-06-24 10:45:00,248.52,248.88,248.4,248.4,4735.0,241.6261,241.9761,241.5094,241.5094,4735.0
2022-06-24 10:50:00,248.36,248.55,247.84,248.25,10507.0,241.4705,241.6552,240.9649,241.3636,10507.0
2022-06-24 10:55:00,248.3,248.47,247.4,247.69,4801.0,241.4122,241.5775,240.5371,240.8191,4801.0
2022-06-24 11:00:00,247.81,248.73,247.29,248.72,19532.0,240.9358,241.8302,240.4302,241.8205,19532.0
2022-06-24 11:05:00,248.58,248.58,247.46,247.58,4056.0,241.6844,241.6844,240.5955,240.7121,4056.0
2022-06-24 11:10:00,247.71,248.37,247.4,248.04,8166.0,240.8385,241.4802,240.5371,241.1594,8166.0
2022-06-24 11:15:00,247.98,248.19,247.66,248.11,5662.0,241.1011,241.3052,240.7899,241.2274,5662.0
2022-06-24 11:20:00,248.43,248.98,248.27,248.57,23568.0,241.5386,242.0733,241.383,241.6747,23568.0
2022-06-24 11:25:00,248.53,249.77,248.27,249.74,22324.0,241.6358,242.8414,241.383,242.8122,22324.0
2022-06-24 11:30:00,249.78,250.12,249.57,249.57,4896.0,242.8511,243.1817,242.6469,242.6469,4896.0
2022-06-24 11:35:00,249.36,250.27,249.35,250.27,2100.0,242.4428,243.3275,242.433,243.3275,2100.0
2022-06-24 11:40:00,250.27,250.82,250.11,250.39,12963.0,243.3275,243.8623,243.172,243.4442,12963.0
2022-06-24 11:45:00,250.33,250.63,249.82,249.84,11017.0,243.3859,243.6775,242.89,242.9095,11017.0
2022-06-24 11:50:00,249.99,250.25,249.66,249.79,2220.0,243.0553,243.3081,242.7344,242.8608,2220.0
2022-06-24 11:55:00,249.69,249.77,249.2,249.77,3454.0,242.7636,242.8414,242.2872,242.8414,3454.0
2022-06-24 12:00:00,249.65,250.38,249.65,250.3,3411.0,242.7247,243.4345,242.7247,243.3567,3411.0
2022-06-24 12:05:00,250.29,250.29,249.77,249.77,1000.0,243.347,243.347,242.8414,242.8414,1000.0
2022-06-24 12:10:00,249.63,249.64,248.94,248.94,600.0,242.7053,242.715,242.0344,242.0344,600.0
2022-06-24 12:15:00,248.96,249.92,248.8,249.92,3154.0,242.0539,242.9872,241.8983,242.9872,3154.0
2022-06-24 12:20:00,249.89,250.11,249.63,250.1,4317.0,242.9581,243.172,242.7053,243.1622,4317.0
2022-06-24 12:25:00,250.25,250.25,249.52,249.8,3400.0,243.3081,243.3081,242.5983,242.8706,3400.0
2022-06-24 12:30:00,250.05,250.05,249.57,249.81,1206.0,243.1136,243.1136,242.6469,242.8803,1206.0
2022-06-24 12:35:00,249.81,249.88,249.69,249.82,1891.0,242.8803,242.9483,242.7636,242.89,1891.0
2022-06-24 12:40:00,249.82,249.88,249.67,249.67,2667.0,242.89,242.9483,242.7442,242.7442,2667.0
2022-06-24 12:45:00,249.68,249.71,249.34,249.34,1000.0,242.7539,242.7831,242.4233,242.4233,1000.0
2022-06-24 12:50:00,249.16,249.31,249.16,249.31,603.0,242.2483,242.3942,242.2483,242.3942,603.0
2022-06-24 12:55:00,249.32,249.41,248.93,249.17,803.0,242.4039,242.4914,242.0247,242.258,803.0
2022-06-24 13:00:00,249.13,249.49,249.06,249.24,2194.0,242.2192,242.5692,242.1511,242.3261,2194.0
2022-06-24 13:05:00,249.15,249.63,248.82,249.63,2900.0,242.2386,242.7053,241.9177,242.7053,2900.0
2022-06-24 13:10:00,249.73,249.87,249.72,249.87,1203.0,242.8025,242.9386,242.7928,242.9386,1203.0
2022-06-24 13:15:00,249.63,249.73,248.74,248.74,2400.0,242.7053,242.8025,241.84,241.84,2400.0
2022-06-24 13:20:00,248.79,248.8,248.18,248.18,2462.0,241.8886,241.8983,241.2955,241.2955,2462.0
2022-06-24 13:25:00,248.34,248.35,247.59,247.75,3584.0,241.4511,241.4608,240.7219,240.8774,3584.0
2022-06-24 13:30:00,247.53,247.76,247.53,247.59,2257.0,240.6635,240.8872,240.6635,240.7219,2257.0
2022-06-24 13:35:00,247.58,247.62,247.17,247.37,2103.0,240.7121,240.751,240.3135,240.508,2103.0
2022-06-24 13:40:00,247.37,247.81,247.24,247.77,1809.0,240.508,240.9358,240.3816,240.8969,1809.0
2022-06-24 13:45:00,247.84,247.97,247.68,247.68,3533.0,240.9649,241.0913,240.8094,240.8094,3533.0
2022-06-24 13:50:00,247.49,247.82,246.96,247.0,2700.0,240.6246,240.9455,240.1093,240.1482,2700.0
2022-06-24 13:55:00,246.97,247.42,246.91,246.91,2615.0,240.1191,240.5566,240.0607,240.0607,2615.0
2022-06-24 14:00:00,247.07,247.41,247.04,247.04,1500.0,240.2163,240.5469,240.1871,240.1871,1500.0
2022-06-24 14:05:00,247.17,247.19,246.52,246.52,1523.0,240.3135,240.333,239.6816,239.6816,1523.0
2022-06-24 14:10:00,246.56,246.58,245.93,246.07,6971.0,239.7204,239.7399,239.1079,239.244,6971.0
2022-06-24 14:15:00,246.0,246.36,245.76,246.13,2603.0,239.176,239.526,238.9426,239.3024,2603.0
2022-06-24 14:20:00,246.18,246.19,245.66,245.89,3166.0,239.351,239.3607,238.8454,239.069,3166.0
2022-06-24 14:25:00,246.01,246.5,245.81,246.36,3233.0,239.1857,239.6621,238.9912,239.526,3233.0
2022-06-24 14:30:00,246.58,246.96,246.51,246.76,2101.0,239.7399,240.1093,239.6718,239.9149,2101.0
2022-06-24 14:35:00,246.85,246.85,246.31,246.39,3255.0,240.0024,240.0024,239.4774,239.5552,3255.0
2022-06-24 14:40:00,246.39,246.85,246.27,246.36,4579.0,239.5552,240.0024,239.4385,239.526,4579.0
2022-06-24 14:45:00,246.62,246.78,246.51,246.54,2100.0,239.7788,239.9343,239.6718,239.701,2100.0
2022-06-24 14:50:00,246.69,246.71,246.4,246.52,2600.0,239.8468,239.8663,239.5649,239.6816,2600.0
2022-06-24 14:55:00,246.49,246.63,246.44,246.61,3000.0,239.6524,239.7885,239.6038,239.7691,3000.0
2022-06-24 15:00:00,246.56,246.66,246.35,246.66,3206.0,239.7204,239.8177,239.5163,239.8177,3206.0
2022-06-24 15:05:00,246.61,246.77,246.42,246.42,3366.0,239.7691,239.9246,239.5843,239.5843,3366.0
2022-06-24 15:10:00,246.4,246.65,246.06,246.08,4687.0,239.5649,239.8079,239.2343,239.2538,4687.0
2022-06-24 15:15:00,246.25,246.55,245.99,245.99,4022.0,239.419,239.7107,239.1663,239.1663,4022.0
2022-06-24 15:20:00,245.99,246.75,245.99,246.66,3812.0,239.1663,239.9052,239.1663,239.8177,3812.0
2022-06-24 15:25:00,246.67,247.04,246.41,246.84,4188.0,239.8274,240.1871,239.5746,239.9927,4188.0
2022-06-24 15:30:00,246.99,247.04,246.62,246.71,5541.0,240.1385,240.1871,239.7788,239.8663,5541.0
2022-06-24 15:35:00,246.54,247.0,246.49,246.97,5284.0,239.701,240.1482,239.6524,240.1191,5284.0
2022-06-24 15:40:00,246.97,247.37,246.97,247.32,9853.0,240.1191,240.508,240.1191,240.4594,9853.0
2022-06-24 15:45:00,247.37,247.57,247.31,247.41,9458.0,240.508,240.7024,240.4496,240.5469,9458.0
2022-06-24 15:50:00,247.55,248.08,247.38,247.89,22689.0,240.683,241.1983,240.5177,241.0135,22689.0
2022-06-24 15:55:00,247.88,248.34,247.48,248.29,41177.0,241.0038,241.4511,240.6149,241.4025,41177.0
2022-06-27 09:30:00,250.51,251.61,248.0,249.56,15317.0,243.5609,244.6304,241.1205,242.6372,15317.0
2022-06-27 09:35:00,248.88,251.73,248.87,251.19,6492.0,241.9761,244.747,241.9664,244.222,6492.0
2022-06-27 09:40:00,251.19,251.52,248.29,250.64,7729.0,244.222,244.5429,241.4025,243.6873,7729.0
2022-06-27 09:45:00,249.83,250.22,248.06,248.94,5640.0,242.8997,243.2789,241.1788,242.0344,5640.0
2022-06-27 09:50:00,248.93,250.43,248.63,250.09,3813.0,242.0247,243.4831,241.733,243.1525,3813.0
2022-06-27 09:55:00,250.12,250.12,249.3,249.45,2407.0,243.1817,243.1817,242.3844,242.5303,2407.0
2022-06-27 10:00:00,249.47,251.57,249.47,251.57,4486.0,242.5497,244.5915,242.5497,244.5915,4486.0
2022-06-27 10:05:00,251.14,251.14,249.56,249.97,4124.0,244.1734,244.1734,242.6372,243.0358,4124.0
2022-06-27 10:10:00,249.93,249.93,248.83,249.41,3517.0,242.997,242.997,241.9275,242.4914,3517.0
2022-06-27 10:15:00,248.98,249.94,248.49,249.73,4100.0,242.0733,243.0067,241.5969,242.8025,4100.0
2022-06-27 10:20:00,249.93,250.74,249.91,249.98,4570.0,242.997,243.7845,242.9775,243.0456,4570.0
2022-06-27 10:25:00,249.84,250.0,249.21,249.79,5288.0,242.9095,243.065,242.2969,242.8608,5288.0
2022-06-27 10:30:00,249.18,250.0,248.53,248.55,14894.0,242.2678,243.065,241.6358,241.6552,14894.0
2022-06-27 10:35:00,248.7,250.0,248.59,249.88,8135.0,241.8011,243.065,241.6941,242.9483,8135.0
2022-06-27 10:40:00,249.8,251.22,249.75,251.22,5865.0,242.8706,244.2512,242.822,244.2512,5865.0
2022-06-27 10:45:00,251.49,252.83,251.48,252.83,6513.0,244.5137,245.8165,244.504,245.8165,6513.0
2022-06-27 10:50:00,252.83,253.46,252.78,253.46,4229.0,245.8165,246.429,245.7679,246.429,4229.0
2022-06-27 10:55:00,253.42,253.99,253.33,253.56,2416.0,246.3901,246.9443,246.3026,246.5263,2416.0
2022-06-27 11:00:00,252.91,253.37,252.81,252.93,7986.0,245.8943,246.3415,245.7971,245.9137,7986.0
2022-06-27 11:05:00,252.93,253.11,252.51,252.51,3301.0,245.9137,246.0887,245.5054,245.5054,3301.0
2022-06-27 11:10:00,252.51,252.66,252.3,252.45,2718.0,245.5054,245.6512,245.3012,245.4471,2718.0
2022-06-27 11:15:00,252.48,253.29,252.43,253.27,8961.0,245.4762,246.2638,245.4276,246.2443,8961.0
2022-06-27 11:20:00,253.49,254.6,253.32,254.42,3309.0,246.4582,247.5374,246.2929,247.3624,3309.0
2022-06-27 11:25:00,254.74,254.75,253.73,253.91,3678.0,247.6735,247.6833,246.6915,246.8666,3678.0
2022-06-27 11:30:00,254.02,254.02,252.79,253.05,6839.0,246.9735,246.9735,245.7776,246.0304,6839.0
2022-06-27 11:35:00,252.94,253.46,252.31,253.08,10226.0,245.9235,246.429,245.3109,246.0596,10226.0
2022-06-27 11:40:00,252.96,253.8,252.96,253.64,3500.0,245.9429,246.7596,245.9429,246.604,3500.0
2022-06-27 11:45:00,253.52,254.0,253.28,253.33,10511.0,246.4874,246.9541,246.254,246.3026,10511.0
2022-06-27 11:50:00,253.39,253.44,252.96,252.96,1589.0,246.361,246.4096,245.9429,245.9429,1589.0
2022-06-27 11:55:00,252.89,252.95,252.48,252.63,4734.0,245.8748,245.9332,245.4762,245.6221,4734.0
2022-06-27 12:00:00,252.64,252.64,251.48,251.75,3250.0,245.6318,245.6318,244.504,244.7665,3250.0
2022-06-27 12:05:00,251.55,251.77,251.25,251.57,1800.0,244.572,244.7859,244.2803,244.5915,1800.0
2022-06-27 12:10:00,251.42,251.56,251.23,251.25,4100.0,244.4456,244.5817,244.2609,244.2803,4100.0
2022-06-27 12:15:00,251.14,251.66,251.1,251.66,3290.0,244.1734,244.679,244.1345,244.679,3290.0
2022-06-27 12:20:00,251.79,251.92,251.06,251.08,3276.0,244.8054,244.9318,244.0956,244.1151,3276.0
2022-06-27 12:25:00,251.0,251.13,250.89,251.12,2839.0,244.0373,244.1637,243.9303,244.1539,2839.0
2022-06-27 12:30:00,251.11,251.11,250.52,250.52,3444.0,244.1442,244.1442,243.5706,243.5706,3444.0
2022-06-27 12:35:00,250.52,250.88,250.37,250.88,3502.0,243.5706,243.9206,243.4248,243.9206,3502.0
2022-06-27 12:40:00,251.0,251.56,250.95,251.55,3765.0,244.0373,244.5817,243.9887,244.572,3765.0
2022-06-27 12:45:00,251.46,251.51,251.26,251.51,3192.0,244.4845,244.5331,244.2901,244.5331,3192.0
2022-06-27 12:50:00,251.33,251.52,250.94,251.13,8286.0,244.3581,244.5429,243.9789,244.1637,8286.0
2022-06-27 12:55:00,251.15,251.28,250.94,251.28,3026.0,244.1831,244.3095,243.9789,244.3095,3026.0
2022-06-27 13:00:00,251.28,251.29,250.45,250.64,3742.0,244.3095,244.3192,243.5025,243.6873,3742.0
2022-06-27 13:05:00,250.66,251.17,250.35,251.17,3326.0,243.7067,244.2026,243.4053,244.2026,3326.0
2022-06-27 13:10:00,251.21,251.42,250.84,250.84,7315.0,244.2415,244.4456,243.8817,243.8817,7315.0
2022-06-27 13:15:00,250.84,251.14,250.56,251.09,4428.0,243.8817,244.1734,243.6095,244.1248,4428.0
2022-06-27 13:20:00,251.02,251.02,250.68,250.87,3031.0,244.0567,244.0567,243.7262,243.9109,3031.0
2022-06-27 13:25:00,250.8,250.8,250.29,250.32,3572.0,243.8428,243.8428,243.347,243.3761,3572.0
2022-06-27 13:30:00,250.31,250.31,249.93,250.23,2140.0,243.3664,243.3664,242.997,243.2886,2140.0
2022-06-27 13:35:00,249.72,250.18,249.71,250.17,2083.0,242.7928,243.24,242.7831,243.2303,2083.0
2022-06-27 13:40:00,250.17,250.2,249.79,249.8,2008.0,243.2303,243.2595,242.8608,242.8706,2008.0
2022-06-27 13:45:00,249.68,249.68,249.1,249.19,4766.0,242.7539,242.7539,242.19,242.2775,4766.0
2022-06-27 13:50:00,249.19,249.28,249.0,249.15,5298.0,242.2775,242.365,242.0928,242.2386,5298.0
2022-06-27 13:55:00,249.15,249.49,249.15,249.49,3236.0,242.2386,242.5692,242.2386,242.5692,3236.0
2022-06-27 14:00:00,249.5,249.75,249.24,249.75,4097.0,242.5789,242.822,242.3261,242.822,4097.0
2022-06-27 14:05:00,249.75,250.27,249.6,250.19,1500.0,242.822,243.3275,242.6761,243.2497,1500.0
2022-06-27 14:10:00,250.19,250.65,250.1,250.58,4890.0,243.2497,243.697,243.1622,243.6289,4890.0
2022-06-27 14:15:00,250.74,250.88,250.29,250.39,3731.0,243.7845,243.9206,243.347,243.4442,3731.0
2022-06-27 14:20:00,250.38,250.65,250.31,250.48,2361.0,243.4345,243.697,243.3664,243.5317,2361.0
2022-06-27 14:25:00,250.59,250.66,250.3,250.55,2265.0,243.6387,243.7067,243.3567,243.5998,2265.0
2022-06-27 14:30:00,250.71,250.71,250.01,250.48,9469.0,243.7553,243.7553,243.0747,243.5317,9469.0
2022-06-27 14:35:00,250.49,251.16,250.43,251.07,2608.0,243.5414,244.1928,243.4831,244.1053,2608.0
2022-06-27 14:40:00,250.9,251.09,250.48,251.01,2841.0,243.9401,244.1248,243.5317,244.047,2841.0
2022-06-27 14:45:00,250.93,251.38,250.93,251.13,2360.0,243.9692,244.4067,243.9692,244.1637,2360.0
2022-06-27 14:50:00,251.21,251.21,250.77,251.12,2655.0,244.2415,244.2415,243.8137,244.1539,2655.0
2022-06-27 14:55:00,251.2,251.69,251.05,251.3,4106.0,244.2317,244.7081,244.0859,244.329,4106.0
2022-06-27 15:00:00,251.48,251.48,250.71,251.07,3429.0,244.504,244.504,243.7553,244.1053,3429.0
2022-06-27 15:05:00,250.75,251.63,250.62,251.63,2620.0,243.7942,244.6498,243.6678,244.6498,2620.0
2022-06-27 15:10:00,251.53,251.99,251.43,251.84,3328.0,244.5526,244.9998,244.4553,244.854,3328.0
2022-06-27 15:15:00,251.83,252.39,251.82,252.39,4503.0,244.8443,245.3887,244.8345,245.3887,4503.0
2022-06-27 15:20:00,252.39,252.63,252.14,252.52,16959.0,245.3887,245.6221,245.1457,245.5151,16959.0
2022-06-27 15:25:00,252.58,252.74,252.3,252.5,9274.0,245.5734,245.729,245.3012,245.4957,9274.0
2022-06-27 15:30:00,252.46,252.46,251.63,251.78,11948.0,245.4568,245.4568,244.6498,244.7956,11948.0
2022-06-27 15:35:00,251.87,252.17,251.56,251.83,7961.0,244.8831,245.1748,244.5817,244.8443,7961.0
2022-06-27 15:40:00,251.71,252.24,251.56,252.05,13137.0,244.7276,245.2429,244.5817,245.0581,13137.0
2022-06-27 15:45:00,252.03,252.24,251.42,251.72,15361.0,245.0387,245.2429,244.4456,244.7373,15361.0
2022-06-27 15:50:00,251.58,251.7,251.05,251.42,21512.0,244.6012,244.7179,244.0859,244.4456,21512.0
2022-06-27 15:55:00,251.34,252.16,251.2,252.08,42451.0,244.3678,245.1651,244.2317,245.0873,42451.0
2022-06-28 09:30:00,253.88,256.81,253.15,255.22,9560.0,246.8374,249.6861,246.1276,248.1402,9560.0
2022-06-28 09:35:00,255.23,255.73,254.05,254.05,7712.0,248.1499,248.6361,247.0027,247.0027,7712.0
2022-06-28 09:40:00,254.05,254.94,253.33,254.46,7095.0,247.0027,247.868,246.3026,247.4013,7095.0
2022-06-28 09:45:00,254.47,254.47,253.27,254.21,6429.0,247.411,247.411,246.2443,247.1582,6429.0
2022-06-28 09:50:00,254.3,255.73,254.3,255.7,6258.0,247.2457,248.6361,247.2457,248.6069,6258.0
2022-06-28 09:55:00,255.71,257.96,255.37,256.37,50329.0,248.6166,250.8042,248.2861,249.2583,50329.0
2022-06-28 10:00:00,256.49,257.25,254.32,255.2,13788.0,249.375,250.1139,247.2652,248.1208,13788.0
2022-06-28 10:05:00,255.08,255.08,253.56,254.66,12003.0,248.0041,248.0041,246.5263,247.5957,12003.0
2022-06-28 10:10:00,254.44,255.08,254.12,255.01,2284.0,247.3819,248.0041,247.0707,247.936,2284.0
2022-06-28 10:15:00,254.94,255.16,253.8,253.8,2770.0,247.868,248.0819,246.7596,246.7596,2770.0
2022-06-28 10:20:00,253.75,253.83,251.37,252.54,26040.0,246.711,246.7888,244.397,245.5346,26040.0
2022-06-28 10:25:00,252.86,253.28,252.81,252.83,3941.0,245.8457,246.254,245.7971,245.8165,3941.0
2022-06-28 10:30:00,252.64,252.67,251.68,252.67,8275.0,245.6318,245.661,244.6984,245.661,8275.0
2022-06-28 10:35:00,252.35,252.89,252.31,252.87,1700.0,245.3498,245.8748,245.3109,245.8554,1700.0
2022-06-28 10:40:00,252.63,253.37,252.39,253.37,6163.0,245.6221,246.3415,245.3887,246.3415,6163.0
2022-06-28 10:45:00,253.69,253.69,251.9,253.6,7820.0,246.6527,246.6527,244.9123,246.5652,7820.0
2022-06-28 10:50:00,253.14,253.85,253.08,253.59,3500.0,246.1179,246.8082,246.0596,246.5554,3500.0
2022-06-28 10:55:00,253.76,255.11,253.59,254.53,6134.0,246.7207,248.0333,246.5554,247.4694,6134.0
2022-06-28 11:00:00,254.22,255.0,254.19,254.75,4174.0,247.168,247.9263,247.1388,247.6833,4174.0
2022-06-28 11:05:00,254.74,254.74,253.65,253.77,4256.0,247.6735,247.6735,246.6138,246.7304,4256.0
2022-06-28 11:10:00,253.85,253.96,253.32,253.37,4130.0,246.8082,246.9152,246.2929,246.3415,4130.0
2022-06-28 11:15:00,253.23,253.3,252.27,252.34,2094.0,246.2054,246.2735,245.272,245.3401,2094.0
2022-06-28 11:20:00,252.34,252.34,250.6,250.6,1840.0,245.3401,245.3401,243.6484,243.6484,1840.0
2022-06-28 11:25:00,250.37,250.69,248.86,249.49,8814.0,243.4248,243.7359,241.9566,242.5692,8814.0
2022-06-28 11:30:00,249.72,250.31,249.72,249.98,3573.0,242.7928,243.3664,242.7928,243.0456,3573.0
2022-06-28 11:35:00,249.54,249.54,248.49,248.8,1916.0,242.6178,242.6178,241.5969,241.8983,1916.0
2022-06-28 11:40:00,248.8,248.93,248.06,248.21,3420.0,241.8983,242.0247,241.1788,241.3247,3420.0
2022-06-28 11:45:00,248.2,248.76,248.01,248.75,4662.0,241.3149,241.8594,241.1302,241.8497,4662.0
2022-06-28 11:50:00,248.75,248.78,248.16,248.49,2375.0,241.8497,241.8789,241.2761,241.5969,2375.0
2022-06-28 11:55:00,248.47,248.74,248.28,248.52,2090.0,241.5775,241.84,241.3927,241.6261,2090.0
2022-06-28 12:00:00,248.21,248.8,248.21,248.53,8459.0,241.3247,241.8983,241.3247,241.6358,8459.0
2022-06-28 12:05:00,248.57,248.97,248.35,248.96,2965.0,241.6747,242.0636,241.4608,242.0539,2965.0
2022-06-28 12:10:00,249.03,250.05,249.03,249.41,9333.0,242.1219,243.1136,242.1219,242.4914,9333.0
2022-06-28 12:15:00,249.22,249.55,248.53,249.55,3495.0,242.3067,242.6275,241.6358,242.6275,3495.0
2022-06-28 12:20:00,249.83,250.23,249.62,250.23,8052.0,242.8997,243.2886,242.6956,243.2886,8052.0
2022-06-28 12:25:00,250.18,250.97,250.18,250.95,2680.0,243.24,244.0081,243.24,243.9887,2680.0
2022-06-28 12:30:00,250.97,251.01,250.4,250.78,2400.0,244.0081,244.047,243.4539,243.8234,2400.0
2022-06-28 12:35:00,250.47,250.92,250.43,250.89,4519.0,243.522,243.9595,243.4831,243.9303,4519.0
2022-06-28 12:40:00,250.74,250.98,250.69,250.96,1433.0,243.7845,244.0178,243.7359,243.9984,1433.0
2022-06-28 12:45:00,250.88,250.92,250.45,250.76,2519.0,243.9206,243.9595,243.5025,243.8039,2519.0
2022-06-28 12:50:00,250.78,250.78,250.44,250.44,501.0,243.8234,243.8234,243.4928,243.4928,501.0
2022-06-28 12:55:00,250.65,250.93,250.44,250.71,2127.0,243.697,243.9692,243.4928,243.7553,2127.0
2022-06-28 13:00:00,250.51,250.82,250.23,250.41,2320.0,243.5609,243.8623,243.2886,243.4636,2320.0
2022-06-28 13:05:00,250.41,250.41,249.53,249.58,6513.0,243.4636,243.4636,242.6081,242.6567,6513.0
2022-06-28 13:10:00,249.44,249.83,249.44,249.49,12493.0,242.5206,242.8997,242.5206,242.5692,12493.0
2022-06-28 13:15:00,249.57,249.76,249.51,249.51,3437.0,242.6469,242.8317,242.5886,242.5886,3437.0
2022-06-28 13:20:00,249.17,249.42,249.0,249.31,1701.0,242.258,242.5011,242.0928,242.3942,1701.0
2022-06-28 13:25:00,249.31,249.9,248.91,249.9,4461.0,242.3942,242.9678,242.0053,242.9678,4461.0
2022-06-28 13:30:00,249.63,250.1,249.63,249.81,2254.0,242.7053,243.1622,242.7053,242.8803,2254.0
2022-06-28 13:35:00,250.06,250.15,249.62,249.77,4394.0,243.1234,243.2109,242.6956,242.8414,4394.0
2022-06-28 13:40:00,249.83,250.52,249.83,250.36,3813.0,242.8997,243.5706,242.8997,243.415,3813.0
2022-06-28 13:45:00,250.29,250.48,250.12,250.45,5612.0,243.347,243.5317,243.1817,243.5025,5612.0
2022-06-28 13:50:00,250.39,250.73,250.38,250.42,2191.0,243.4442,243.7748,243.4345,243.4734,2191.0
2022-06-28 13:55:00,250.39,250.57,250.38,250.51,1861.0,243.4442,243.6192,243.4345,243.5609,1861.0
2022-06-28 14:00:00,250.38,250.8,250.38,250.5,2504.0,243.4345,243.8428,243.4345,243.5511,2504.0
2022-06-28 14:05:00,250.66,250.66,250.19,250.19,1700.0,243.7067,243.7067,243.2497,243.2497,1700.0
2022-06-28 14:10:00,250.12,250.29,249.61,249.73,3149.0,243.1817,243.347,242.6858,242.8025,3149.0
2022-06-28 14:15:00,249.83,250.33,249.7,250.05,5148.0,242.8997,243.3859,242.7733,243.1136,5148.0
2022-06-28 14:20:00,249.98,250.26,249.91,249.92,2659.0,243.0456,243.3178,242.9775,242.9872,2659.0
2022-06-28 14:25:00,249.92,250.46,249.7,250.27,8361.0,242.9872,243.5123,242.7733,243.3275,8361.0
2022-06-28 14:30:00,250.25,250.38,249.73,249.88,5655.0,243.3081,243.4345,242.8025,242.9483,5655.0
2022-06-28 14:35:00,249.87,249.93,248.52,248.53,9118.0,242.9386,242.997,241.6261,241.6358,9118.0
2022-06-28 14:40:00,248.51,248.74,248.19,248.63,15592.0,241.6163,241.84,241.3052,241.733,15592.0
2022-06-28 14:45:00,248.8,249.48,248.8,249.47,2968.0,241.8983,242.5594,241.8983,242.5497,2968.0
2022-06-28 14:50:00,249.45,249.45,248.91,249.26,1690.0,242.5303,242.5303,242.0053,242.3455,1690.0
2022-06-28 14:55:00,249.39,249.39,248.79,248.98,3233.0,242.4719,242.4719,241.8886,242.0733,3233.0
2022-06-28 15:00:00,249.2,249.2,248.5,248.5,4791.0,242.2872,242.2872,241.6066,241.6066,4791.0
2022-06-28 15:05:00,248.45,248.57,248.21,248.57,4048.0,241.558,241.6747,241.3247,241.6747,4048.0
2022-06-28 15:10:00,248.8,249.06,248.64,248.84,3489.0,241.8983,242.1511,241.7427,241.9372,3489.0
2022-06-28 15:15:00,248.76,249.13,248.66,249.02,4802.0,241.8594,242.2192,241.7622,242.1122,4802.0
2022-06-28 15:20:00,248.85,249.16,248.78,248.99,4843.0,241.9469,242.2483,241.8789,242.083,4843.0
2022-06-28 15:25:00,249.04,249.04,248.6,248.84,5048.0,242.1316,242.1316,241.7039,241.9372,5048.0
2022-06-28 15:30:00,248.75,249.09,248.56,248.72,7265.0,241.8497,242.1803,241.665,241.8205,7265.0
2022-06-28 15:35:00,248.93,248.98,248.3,248.73,9119.0,242.0247,242.0733,241.4122,241.8302,9119.0
2022-06-28 15:40:00,248.73,248.95,248.07,248.16,8081.0,241.8302,242.0441,241.1886,241.2761,8081.0
2022-06-28 15:45:00,248.06,248.3,247.57,247.8,10124.0,241.1788,241.4122,240.7024,240.926,10124.0
2022-06-28 15:50:00,247.71,248.3,247.57,248.13,20416.0,240.8385,241.4122,240.7024,241.2469,20416.0
2022-06-28 15:55:00,248.19,248.26,247.69,248.2,32440.0,241.3052,241.3733,240.8191,241.3149,32440.0
2022-06-29 09:30:00,246.92,246.92,243.16,243.54,11707.0,240.0705,240.0705,236.4148,236.7842,11707.0
2022-06-29 09:35:00,242.36,242.37,240.01,240.01,3700.0,235.6369,235.6467,233.3521,233.3521,3700.0
2022-06-29 09:40:00,239.8,241.19,239.66,240.17,11045.0,233.148,234.4994,233.0118,233.5077,11045.0
2022-06-29 09:45:00,240.21,240.7,239.25,240.39,6554.0,233.5466,234.023,232.6132,233.7216,6554.0
2022-06-29 09:50:00,240.44,241.42,240.16,240.88,11364.0,233.7702,234.723,233.498,234.198,11364.0
2022-06-29 09:55:00,240.89,241.13,240.27,240.93,8843.0,234.2077,234.4411,233.6049,234.2466,8843.0
2022-06-29 10:00:00,241.07,242.68,240.93,242.31,8902.0,234.3827,235.9481,234.2466,235.5883,8902.0
2022-06-29 10:05:00,241.89,242.01,240.0,240.12,5525.0,235.18,235.2967,233.3424,233.4591,5525.0
2022-06-29 10:10:00,240.37,240.85,240.28,240.33,7508.0,233.7022,234.1688,233.6146,233.6633,7508.0
2022-06-29 10:15:00,240.38,240.96,240.0,240.67,28927.0,233.7119,234.2758,233.3424,233.9938,28927.0
2022-06-29 10:20:00,240.67,240.67,240.06,240.26,7354.0,233.9938,233.9938,233.4008,233.5952,7354.0
2022-06-29 10:25:00,240.64,241.65,240.46,240.64,5031.0,233.9647,234.9466,233.7897,233.9647,5031.0
2022-06-29 10:30:00,240.54,241.58,240.35,240.81,5958.0,233.8674,234.8786,233.6827,234.1299,5958.0
2022-06-29 10:35:00,240.48,241.1,240.26,241.1,3034.0,233.8091,234.4119,233.5952,234.4119,3034.0
2022-06-29 10:40:00,240.44,241.53,240.44,241.06,3507.0,233.7702,234.83,233.7702,234.373,3507.0
2022-06-29 10:45:00,241.21,241.45,240.0,240.52,8953.0,234.5189,234.7522,233.3424,233.848,8953.0
2022-06-29 10:50:00,240.92,240.92,240.16,240.33,3261.0,234.2369,234.2369,233.498,233.6633,3261.0
2022-06-29 10:55:00,240.28,240.31,239.72,240.29,700.0,233.6146,233.6438,233.0702,233.6244,700.0
2022-06-29 11:00:00,239.95,239.95,239.33,239.49,1101.0,233.2938,233.2938,232.691,232.8466,1101.0
2022-06-29 11:05:00,239.53,240.09,239.33,240.09,6440.0,232.8855,233.4299,232.691,233.4299,6440.0
2022-06-29 11:10:00,239.88,239.99,239.5,239.58,1688.0,233.2257,233.3327,232.8563,232.9341,1688.0
2022-06-29 11:15:00,239.58,239.74,239.26,239.26,1201.0,232.9341,233.0896,232.6229,232.6229,1201.0
2022-06-29 11:20:00,239.17,239.21,237.38,237.81,8933.0,232.5354,232.5743,230.7951,231.2132,8933.0
2022-06-29 11:25:00,237.7,238.48,237.43,238.48,5187.0,231.1062,231.8646,230.8437,231.8646,5187.0
2022-06-29 11:30:00,238.59,239.48,238.42,238.97,2723.0,231.9715,232.8368,231.8062,232.341,2723.0
2022-06-29 11:35:00,238.65,239.37,238.64,239.05,2425.0,232.0299,232.7299,232.0201,232.4188,2425.0
2022-06-29 11:40:00,239.12,239.22,238.36,238.37,1992.0,232.4868,232.5841,231.7479,231.7576,1992.0
2022-06-29 11:45:00,238.05,238.61,238.0,238.42,1742.0,231.4465,231.991,231.3979,231.8062,1742.0
2022-06-29 11:50:00,238.49,239.25,238.48,239.25,1100.0,231.8743,232.6132,231.8646,232.6132,1100.0
2022-06-29 11:55:00,239.14,239.14,238.61,239.04,1202.0,232.5063,232.5063,231.991,232.409,1202.0
2022-06-29 12:00:00,239.14,239.41,238.85,239.41,1493.0,232.5063,232.7688,232.2243,232.7688,1493.0
2022-06-29 12:05:00,239.61,239.61,238.83,239.21,1575.0,232.9632,232.9632,232.2049,232.5743,1575.0
2022-06-29 12:10:00,238.93,238.94,238.48,238.8,1592.0,232.3021,232.3118,231.8646,232.1757,1592.0
2022-06-29 12:15:00,238.9,239.28,238.9,239.15,2500.0,232.2729,232.6424,232.2729,232.516,2500.0
2022-06-29 12:20:00,239.15,239.15,238.32,238.32,2966.0,232.516,232.516,231.709,231.709,2966.0
2022-06-29 12:25:00,238.25,238.25,237.5,237.61,9391.0,231.641,231.641,230.9118,231.0187,9391.0
2022-06-29 12:30:00,237.6,238.12,237.6,237.89,913.0,231.009,231.5146,231.009,231.2909,913.0
2022-06-29 12:35:00,237.89,238.66,237.7,238.66,2442.0,231.2909,232.0396,231.1062,232.0396,2442.0
2022-06-29 12:40:00,238.84,238.95,238.72,238.88,500.0,232.2146,232.3215,232.0979,232.2535,500.0
2022-06-29 12:45:00,238.9,238.96,238.52,238.69,702.0,232.2729,232.3313,231.9035,232.0688,702.0
2022-06-29 12:50:00,238.57,238.91,238.42,238.63,7249.0,231.9521,232.2827,231.8062,232.0104,7249.0
2022-06-29 12:55:00,238.48,238.65,238.02,238.48,5093.0,231.8646,232.0299,231.4173,231.8646,5093.0
2022-06-29 13:00:00,238.51,238.72,238.37,238.38,721.0,231.8937,232.0979,231.7576,231.7674,721.0
2022-06-29 13:05:00,238.68,239.17,238.36,239.17,2113.0,232.059,232.5354,231.7479,232.5354,2113.0
2022-06-29 13:10:00,239.37,239.52,238.6,238.6,1420.0,232.7299,232.8757,231.9813,231.9813,1420.0
2022-06-29 13:15:00,238.51,238.6,238.2,238.4,2937.0,231.8937,231.9813,231.5923,231.7868,2937.0
2022-06-29 13:20:00,238.25,238.31,237.9,237.96,1521.0,231.641,231.6993,231.3007,231.359,1521.0
2022-06-29 13:25:00,237.99,238.9,237.9,238.9,4639.0,231.3882,232.2729,231.3007,232.2729,4639.0
2022-06-29 13:30:00,239.05,239.05,238.65,238.9,5519.0,232.4188,232.4188,232.0299,232.2729,5519.0
2022-06-29 13:35:00,239.37,239.6,239.25,239.38,1373.0,232.7299,232.9535,232.6132,232.7396,1373.0
2022-06-29 13:40:00,239.47,240.07,239.45,239.86,1601.0,232.8271,233.4105,232.8077,233.2063,1601.0
2022-06-29 13:45:00,240.01,240.13,239.83,239.92,1000.0,233.3521,233.4688,233.1771,233.2646,1000.0
2022-06-29 13:50:00,240.06,240.3,240.05,240.3,2203.0,233.4008,233.6341,233.391,233.6341,2203.0
2022-06-29 13:55:00,240.37,240.77,240.35,240.77,1107.0,233.7022,234.0911,233.6827,234.0911,1107.0
2022-06-29 14:00:00,240.65,241.42,240.64,241.42,2403.0,233.9744,234.723,233.9647,234.723,2403.0
2022-06-29 14:05:00,241.67,241.72,241.43,241.61,2080.0,234.9661,235.0147,234.7327,234.9078,2080.0
2022-06-29 14:10:00,241.63,242.14,241.39,241.76,5853.0,234.9272,235.4231,234.6939,235.0536,5853.0
2022-06-29 14:15:00,241.81,241.83,241.39,241.4,2982.0,235.1022,235.1217,234.6939,234.7036,2982.0
2022-06-29 14:20:00,241.5,241.5,240.94,241.11,3114.0,234.8008,234.8008,234.2563,234.4216,3114.0
2022-06-29 14:25:00,241.06,241.42,240.85,241.42,1967.0,234.373,234.723,234.1688,234.723,1967.0
2022-06-29 14:30:00,241.22,241.22,240.57,240.7,2790.0,234.5286,234.5286,233.8966,234.023,2790.0
2022-06-29 14:35:00,240.4,240.6,240.3,240.4,2099.0,233.7313,233.9258,233.6341,233.7313,2099.0
2022-06-29 14:40:00,240.33,240.42,239.83,239.89,4101.0,233.6633,233.7508,233.1771,233.2355,4101.0
2022-06-29 14:45:00,239.89,240.3,239.69,240.11,15814.0,233.2355,233.6341,233.041,233.4494,15814.0
2022-06-29 14:50:00,239.91,240.58,239.66,240.58,4028.0,233.2549,233.9063,233.0118,233.9063,4028.0
2022-06-29 14:55:00,240.69,240.96,240.65,240.68,3070.0,234.0133,234.2758,233.9744,234.0036,3070.0
2022-06-29 15:00:00,240.47,240.47,239.88,240.06,1631.0,233.7994,233.7994,233.2257,233.4008,1631.0
2022-06-29 15:05:00,240.25,240.75,240.14,240.75,2038.0,233.5855,234.0716,233.4785,234.0716,2038.0
2022-06-29 15:10:00,240.53,240.85,240.36,240.42,3903.0,233.8577,234.1688,233.6924,233.7508,3903.0
2022-06-29 15:15:00,240.43,241.25,240.43,240.93,1604.0,233.7605,234.5577,233.7605,234.2466,1604.0
2022-06-29 15:20:00,240.87,241.13,240.71,241.09,1649.0,234.1883,234.4411,234.0327,234.4022,1649.0
2022-06-29 15:25:00,241.09,241.23,240.78,240.92,4522.0,234.4022,234.5383,234.1008,234.2369,4522.0
2022-06-29 15:30:00,240.92,240.93,240.12,240.15,3066.0,234.2369,234.2466,233.4591,233.4883,3066.0
2022-06-29 15:35:00,240.15,240.5,239.84,240.42,5727.0,233.4883,233.8285,233.1869,233.7508,5727.0
2022-06-29 15:40:00,240.21,240.21,239.96,240.13,3291.0,233.5466,233.5466,233.3035,233.4688,3291.0
2022-06-29 15:45:00,240.16,240.73,239.88,240.27,8280.0,233.498,234.0522,233.2257,233.6049,8280.0
2022-06-29 15:50:00,240.67,240.67,239.89,240.26,9628.0,233.9938,233.9938,233.2355,233.5952,9628.0
2022-06-29 15:55:00,240.48,241.26,240.43,241.01,30602.0,233.8091,234.5675,233.7605,234.3244,30602.0
2022-06-30 09:30:00,238.21,238.63,236.88,237.43,19914.0,231.6021,232.0104,230.309,230.8437,19914.0
2022-06-30 09:35:00,236.94,238.59,236.94,237.16,7982.0,230.3673,231.9715,230.3673,230.5812,7982.0
2022-06-30 09:40:00,237.11,237.49,235.77,237.03,13663.0,230.5326,230.902,229.2298,230.4548,13663.0
2022-06-30 09:45:00,237.37,238.74,237.15,238.49,3700.0,230.7854,232.1174,230.5715,231.8743,3700.0
2022-06-30 09:50:00,238.93,238.93,237.62,237.91,2206.0,232.3021,232.3021,231.0284,231.3104,2206.0
2022-06-30 09:55:00,238.06,238.55,237.82,238.18,7216.0,231.4562,231.9326,231.2229,231.5729,7216.0
2022-06-30 10:00:00,238.06,238.18,236.74,237.52,6506.0,231.4562,231.5729,230.1728,230.9312,6506.0
2022-06-30 10:05:00,237.52,238.0,236.84,237.62,10205.0,230.9312,231.3979,230.2701,231.0284,10205.0
2022-06-30 10:10:00,238.39,238.52,237.88,238.18,1989.0,231.7771,231.9035,231.2812,231.5729,1989.0
2022-06-30 10:15:00,238.86,239.71,238.6,239.71,7800.0,232.234,233.0605,231.9813,233.0605,7800.0
2022-06-30 10:20:00,239.79,239.79,239.2,239.29,1623.0,233.1382,233.1382,232.5646,232.6521,1623.0
2022-06-30 10:25:00,239.69,239.69,238.57,239.02,2155.0,233.041,233.041,231.9521,232.3896,2155.0
2022-06-30 10:30:00,239.24,240.25,239.24,240.25,7601.0,232.6035,233.5855,232.6035,233.5855,7601.0
2022-06-30 10:35:00,240.24,240.79,239.76,239.76,4654.0,233.5758,234.1105,233.1091,233.1091,4654.0
2022-06-30 10:40:00,239.39,239.72,239.01,239.44,4066.0,232.7493,233.0702,232.3799,232.798,4066.0
2022-06-30 10:45:00,239.31,240.15,239.09,239.5,3058.0,232.6716,233.4883,232.4577,232.8563,3058.0
2022-06-30 10:50:00,239.5,241.0,239.5,240.61,18917.0,232.8563,234.3147,232.8563,233.9355,18917.0
2022-06-30 10:55:00,240.72,241.39,240.48,241.39,5154.0,234.0424,234.6939,233.8091,234.6939,5154.0
2022-06-30 11:00:00,241.41,241.41,240.53,240.53,2466.0,234.7133,234.7133,233.8577,233.8577,2466.0
2022-06-30 11:05:00,241.0,242.69,241.0,242.69,6494.0,234.3147,235.9578,234.3147,235.9578,6494.0
2022-06-30 11:10:00,242.62,243.07,242.41,242.76,2353.0,235.8897,236.3273,235.6856,236.0259,2353.0
2022-06-30 11:15:00,242.44,243.39,242.44,243.26,2133.0,235.7147,236.6384,235.7147,236.512,2133.0
2022-06-30 11:20:00,243.01,244.04,242.93,243.81,3349.0,236.2689,237.2703,236.1911,237.0467,3349.0
2022-06-30 11:25:00,243.94,245.0,243.94,244.62,8915.0,237.1731,238.2037,237.1731,237.8343,8915.0
2022-06-30 11:30:00,244.58,244.58,243.72,244.0,4136.0,237.7954,237.7954,236.9592,237.2315,4136.0
2022-06-30 11:35:00,243.72,243.84,242.58,243.0,10380.0,236.9592,237.0759,235.8508,236.2592,10380.0
2022-06-30 11:40:00,243.0,243.0,242.61,242.61,5600.0,236.2592,236.2592,235.88,235.88,5600.0
2022-06-30 11:45:00,242.89,243.61,242.89,243.61,2404.0,236.1522,236.8523,236.1522,236.8523,2404.0
2022-06-30 11:50:00,243.4,243.48,243.28,243.3,1200.0,236.6481,236.7259,236.5314,236.5509,1200.0
2022-06-30 11:55:00,243.13,243.13,242.87,243.13,900.0,236.3856,236.3856,236.1328,236.3856,900.0
2022-06-30 12:00:00,243.25,243.85,242.86,243.28,1740.0,236.5023,237.0856,236.1231,236.5314,1740.0
2022-06-30 12:05:00,243.34,243.34,242.73,242.8,1116.0,236.5898,236.5898,235.9967,236.0647,1116.0
2022-06-30 12:10:00,242.81,243.27,242.81,242.97,4066.0,236.0745,236.5217,236.0745,236.23,4066.0
2022-06-30 12:15:00,243.78,244.01,243.47,244.0,2122.0,237.0176,237.2412,236.7162,237.2315,2122.0
2022-06-30 12:20:00,243.97,244.62,243.97,244.62,3647.0,237.2023,237.8343,237.2023,237.8343,3647.0
2022-06-30 12:25:00,245.0,245.81,245.0,245.59,3000.0,238.2037,238.9912,238.2037,238.7773,3000.0
2022-06-30 12:30:00,245.65,246.15,245.51,245.67,3602.0,238.8357,239.3218,238.6996,238.8551,3602.0
2022-06-30 12:35:00,245.39,245.51,244.91,244.91,1200.0,238.5829,238.6996,238.1162,238.1162,1200.0
2022-06-30 12:40:00,244.75,245.14,244.61,245.14,2514.0,237.9607,238.3398,237.8245,238.3398,2514.0
2022-06-30 12:45:00,245.2,245.37,244.67,244.68,1685.0,238.3982,238.5635,237.8829,237.8926,1685.0
2022-06-30 12:50:00,244.61,244.78,244.56,244.77,959.0,237.8245,237.9898,237.7759,237.9801,959.0
2022-06-30 12:55:00,245.08,245.55,244.9,244.9,1641.0,238.2815,238.7385,238.1065,238.1065,1641.0
2022-06-30 13:00:00,245.04,245.07,244.71,245.07,2122.0,238.2426,238.2718,237.9218,238.2718,2122.0
2022-06-30 13:05:00,244.99,244.99,243.52,243.7,2189.0,238.194,238.194,236.7648,236.9398,2189.0
2022-06-30 13:10:00,243.54,243.54,242.17,242.17,1900.0,236.7842,236.7842,235.4522,235.4522,1900.0
2022-06-30 13:15:00,242.32,242.63,242.07,242.36,3602.0,235.5981,235.8995,235.355,235.6369,3602.0
2022-06-30 13:20:00,242.56,243.44,242.41,243.44,2902.0,235.8314,236.687,235.6856,236.687,2902.0
2022-06-30 13:25:00,243.45,243.64,243.2,243.43,1711.0,236.6967,236.8814,236.4536,236.6773,1711.0
2022-06-30 13:30:00,243.48,243.64,243.41,243.52,1400.0,236.7259,236.8814,236.6578,236.7648,1400.0
2022-06-30 13:35:00,243.42,243.42,243.27,243.36,520.0,236.6675,236.6675,236.5217,236.6092,520.0
2022-06-30 13:40:00,243.37,243.84,242.86,242.86,2700.0,236.6189,237.0759,236.1231,236.1231,2700.0
2022-06-30 13:45:00,242.86,243.56,242.86,243.52,1600.0,236.1231,236.8037,236.1231,236.7648,1600.0
2022-06-30 13:50:00,243.57,244.1,243.47,243.8,2078.0,236.8134,237.3287,236.7162,237.037,2078.0
2022-06-30 13:55:00,243.63,244.18,243.54,244.15,4000.0,236.8717,237.4065,236.7842,237.3773,4000.0
2022-06-30 14:00:00,244.04,244.32,243.71,243.99,1674.0,237.2703,237.5426,236.9495,237.2217,1674.0
2022-06-30 14:05:00,243.81,244.04,243.45,243.46,1800.0,237.0467,237.2703,236.6967,236.7064,1800.0
2022-06-30 14:10:00,243.29,244.12,243.28,243.65,4371.0,236.5412,237.3481,236.5314,236.8912,4371.0
2022-06-30 14:15:00,243.39,244.45,243.38,244.17,1740.0,236.6384,237.669,236.6287,237.3967,1740.0
2022-06-30 14:20:00,244.27,244.37,243.52,243.52,2711.0,237.494,237.5912,236.7648,236.7648,2711.0
2022-06-30 14:25:00,243.28,243.86,242.84,243.51,1460.0,236.5314,237.0953,236.1036,236.755,1460.0
2022-06-30 14:30:00,243.79,243.97,243.57,243.66,504.0,237.0273,237.2023,236.8134,236.9009,504.0
2022-06-30 14:35:00,243.83,243.83,243.5,243.71,1015.0,237.0662,237.0662,236.7453,236.9495,1015.0
2022-06-30 14:40:00,243.55,243.55,242.33,242.52,2561.0,236.7939,236.7939,235.6078,235.7925,2561.0
2022-06-30 14:45:00,242.48,242.94,242.47,242.89,1570.0,235.7536,236.2009,235.7439,236.1522,1570.0
2022-06-30 14:50:00,242.72,242.72,241.97,242.17,1402.0,235.987,235.987,235.2578,235.4522,1402.0
2022-06-30 14:55:00,242.02,242.44,242.02,242.39,1125.0,235.3064,235.7147,235.3064,235.6661,1125.0
2022-06-30 15:00:00,242.48,242.67,242.42,242.49,1454.0,235.7536,235.9384,235.6953,235.7633,1454.0
2022-06-30 15:05:00,241.93,242.03,241.36,241.37,1208.0,235.2189,235.3161,234.6647,234.6744,1208.0
2022-06-30 15:10:00,241.23,241.64,241.23,241.48,2700.0,234.5383,234.9369,234.5383,234.7814,2700.0
2022-06-30 15:15:00,241.34,241.34,240.86,241.13,2693.0,234.6452,234.6452,234.1786,234.4411,2693.0
2022-06-30 15:20:00,241.16,241.82,241.15,241.72,4124.0,234.4702,235.1119,234.4605,235.0147,4124.0
2022-06-30 15:25:00,241.98,242.83,241.91,242.83,4115.0,235.2675,236.0939,235.1994,236.0939,4115.0
2022-06-30 15:30:00,242.85,243.53,242.78,243.21,11830.0,236.1134,236.7745,236.0453,236.4634,11830.0
2022-06-30 15:35:00,243.15,243.67,242.83,242.84,13043.0,236.405,236.9106,236.0939,236.1036,13043.0
2022-06-30 15:40:00,242.72,242.85,242.04,242.4,7872.0,235.987,236.1134,235.3258,235.6758,7872.0
2022-06-30 15:45:00,242.27,243.28,242.26,242.69,10502.0,235.5494,236.5314,235.5397,235.9578,10502.0
2022-06-30 15:50:00,242.8,243.29,241.35,241.46,10131.0,236.0647,236.5412,234.655,234.7619,10131.0
2022-06-30 15:55:00,241.36,243.23,241.25,243.02,50651.0,234.6647,236.4828,234.5577,236.2786,50651.0
2022-07-01 09:30:00,242.61,244.11,242.1,242.91,5838.0,235.88,237.3384,235.3842,236.1717,5838.0
2022-07-01 09:35:00,242.92,244.31,241.94,244.31,1715.0,236.1814,237.5329,235.2286,237.5329,1715.0
2022-07-01 09:40:00,244.63,244.89,244.24,244.89,1303.0,237.844,238.0968,237.4648,238.0968,1303.0
2022-07-01 09:45:00,244.69,248.2,244.69,247.11,4550.0,237.9023,241.3149,237.9023,240.2552,4550.0
2022-07-01 09:50:00,246.9,247.15,245.91,245.91,1430.0,240.051,240.2941,239.0885,239.0885,1430.0
2022-07-01 09:55:00,246.33,246.41,243.95,243.95,4014.0,239.4968,239.5746,237.1828,237.1828,4014.0
2022-07-01 10:00:00,244.43,244.82,243.21,243.55,3565.0,237.6495,238.0287,236.4634,236.7939,3565.0
2022-07-01 10:05:00,242.82,243.23,241.52,242.99,16797.0,236.0842,236.4828,234.8203,236.2495,16797.0
2022-07-01 10:10:00,242.75,243.03,240.12,240.16,6002.0,236.0161,236.2884,233.4591,233.498,6002.0
2022-07-01 10:15:00,240.19,241.31,239.46,239.57,14701.0,233.5271,234.6161,232.8174,232.9243,14701.0
2022-07-01 10:20:00,238.81,239.65,238.63,239.22,4523.0,232.1854,233.0021,232.0104,232.5841,4523.0
2022-07-01 10:25:00,238.8,239.51,238.73,239.12,4044.0,232.1757,232.866,232.1076,232.4868,4044.0
2022-07-01 10:30:00,238.73,239.01,238.16,238.61,8362.0,232.1076,232.3799,231.5535,231.991,8362.0
2022-07-01 10:35:00,238.5,238.59,237.91,238.05,3509.0,231.884,231.9715,231.3104,231.4465,3509.0
2022-07-01 10:40:00,238.0,238.76,237.9,238.39,12750.0,231.3979,232.1368,231.3007,231.7771,12750.0
2022-07-01 10:45:00,238.82,240.45,238.82,239.64,10089.0,232.1951,233.7799,232.1951,232.9924,10089.0
2022-07-01 10:50:00,239.9,240.83,239.53,240.35,6625.0,233.2452,234.1494,232.8855,233.6827,6625.0
2022-07-01 10:55:00,240.2,241.39,240.2,240.81,3961.0,233.5369,234.6939,233.5369,234.1299,3961.0
2022-07-01 11:00:00,240.34,240.57,240.19,240.42,1300.0,233.673,233.8966,233.5271,233.7508,1300.0
2022-07-01 11:05:00,240.38,241.81,240.37,241.81,1589.0,233.7119,235.1022,233.7022,235.1022,1589.0
2022-07-01 11:10:00,241.79,241.93,241.38,241.51,2220.0,235.0828,235.2189,234.6841,234.8105,2220.0
2022-07-01 11:15:00,241.48,241.92,241.48,241.92,1182.0,234.7814,235.2092,234.7814,235.2092,1182.0
2022-07-01 11:20:00,241.92,241.92,241.38,241.45,1350.0,235.2092,235.2092,234.6841,234.7522,1350.0
2022-07-01 11:25:00,241.7,241.7,240.34,240.34,2960.0,234.9953,234.9953,233.673,233.673,2960.0
2022-07-01 11:30:00,240.75,241.78,240.75,241.78,2687.0,234.0716,235.073,234.0716,235.073,2687.0
2022-07-01 11:35:00,241.95,242.05,241.51,241.51,1500.0,235.2383,235.3355,234.8105,234.8105,1500.0
2022-07-01 11:40:00,241.76,241.76,241.28,241.28,626.0,235.0536,235.0536,234.5869,234.5869,626.0
2022-07-01 11:45:00,241.48,241.59,241.44,241.59,716.0,234.7814,234.8883,234.7425,234.8883,716.0
2022-07-01 11:50:00,241.0,241.08,239.82,239.82,2757.0,234.3147,234.3925,233.1674,233.1674,2757.0
2022-07-01 11:55:00,240.26,240.61,239.92,239.92,4737.0,233.5952,233.9355,233.2646,233.2646,4737.0
2022-07-01 12:00:00,240.4,240.46,239.5,239.91,3839.0,233.7313,233.7897,232.8563,233.2549,3839.0
2022-07-01 12:05:00,240.11,241.39,240.11,241.39,2568.0,233.4494,234.6939,233.4494,234.6939,2568.0
2022-07-01 12:10:00,241.31,241.51,241.14,241.21,2313.0,234.6161,234.8105,234.4508,234.5189,2313.0
2022-07-01 12:15:00,241.37,242.41,241.11,242.41,1753.0,234.6744,235.6856,234.4216,235.6856,1753.0
2022-07-01 12:20:00,242.25,242.25,242.23,242.24,200.0,235.53,235.53,235.5106,235.5203,200.0
2022-07-01 12:25:00,242.52,242.68,242.28,242.44,900.0,235.7925,235.9481,235.5592,235.7147,900.0
2022-07-01 12:30:00,242.53,242.69,242.16,242.16,633.0,235.8022,235.9578,235.4425,235.4425,633.0
2022-07-01 12:35:00,242.01,242.31,241.77,241.77,906.0,235.2967,235.5883,235.0633,235.0633,906.0
2022-07-01 12:40:00,241.63,241.69,241.42,241.51,1715.0,234.9272,234.9855,234.723,234.8105,1715.0
2022-07-01 12:45:00,241.3,241.3,241.07,241.3,2236.0,234.6064,234.6064,234.3827,234.6064,2236.0
2022-07-01 12:50:00,241.38,242.41,241.37,242.41,2153.0,234.6841,235.6856,234.6744,235.6856,2153.0
2022-07-01 12:55:00,242.37,242.37,241.22,241.22,970.0,235.6467,235.6467,234.5286,234.5286,970.0
2022-07-01 13:00:00,241.35,241.47,241.12,241.13,816.0,234.655,234.7716,234.4313,234.4411,816.0
2022-07-01 13:05:00,241.31,241.68,241.31,241.59,1412.0,234.6161,234.9758,234.6161,234.8883,1412.0
2022-07-01 13:10:00,241.51,241.86,241.51,241.8,1000.0,234.8105,235.1508,234.8105,235.0925,1000.0
2022-07-01 13:15:00,242.1,242.49,241.76,242.4,2361.0,235.3842,235.7633,235.0536,235.6758,2361.0
2022-07-01 13:20:00,242.02,242.6,241.83,242.42,2358.0,235.3064,235.8703,235.1217,235.6953,2358.0
2022-07-01 13:25:00,242.52,242.66,242.44,242.46,2553.0,235.7925,235.9286,235.7147,235.7342,2553.0
2022-07-01 13:30:00,242.44,242.63,242.24,242.25,2739.0,235.7147,235.8995,235.5203,235.53,2739.0
2022-07-01 13:35:00,242.0,242.39,241.74,242.39,4816.0,235.2869,235.6661,235.0341,235.6661,4816.0
2022-07-01 13:40:00,242.21,242.39,241.85,242.18,1387.0,235.4911,235.6661,235.1411,235.4619,1387.0
2022-07-01 13:45:00,242.46,242.46,242.16,242.24,700.0,235.7342,235.7342,235.4425,235.5203,700.0
2022-07-01 13:50:00,242.21,242.61,242.08,242.25,2868.0,235.4911,235.88,235.3647,235.53,2868.0
2022-07-01 13:55:00,242.07,242.21,242.0,242.06,2635.0,235.355,235.4911,235.2869,235.3453,2635.0
2022-07-01 14:00:00,242.1,242.36,241.91,241.93,1501.0,235.3842,235.6369,235.1994,235.2189,1501.0
2022-07-01 14:05:00,242.0,242.06,241.74,241.78,2497.0,235.2869,235.3453,235.0341,235.073,2497.0
2022-07-01 14:10:00,241.65,242.17,241.51,242.17,1500.0,234.9466,235.4522,234.8105,235.4522,1500.0
2022-07-01 14:15:00,242.55,243.05,242.31,243.05,1805.0,235.8217,236.3078,235.5883,236.3078,1805.0
2022-07-01 14:20:00,243.11,244.1,243.11,244.1,970.0,236.3661,237.3287,236.3661,237.3287,970.0
2022-07-01 14:25:00,244.02,244.02,243.6,243.7,1404.0,237.2509,237.2509,236.8426,236.9398,1404.0
2022-07-01 14:30:00,243.81,244.02,243.78,244.02,623.0,237.0467,237.2509,237.0176,237.2509,623.0
2022-07-01 14:35:00,244.04,244.09,243.77,244.09,1600.0,237.2703,237.319,237.0078,237.319,1600.0
2022-07-01 14:40:00,244.02,244.13,243.77,244.0,2075.0,237.2509,237.3579,237.0078,237.2315,2075.0
2022-07-01 14:45:00,243.89,244.37,243.78,244.17,2029.0,237.1245,237.5912,237.0176,237.3967,2029.0
2022-07-01 14:50:00,244.36,244.36,243.84,243.84,910.0,237.5815,237.5815,237.0759,237.0759,910.0
2022-07-01 14:55:00,243.73,244.12,243.73,244.12,453.0,236.9689,237.3481,236.9689,237.3481,453.0
2022-07-01 15:00:00,244.29,244.29,243.34,243.34,1003.0,237.5134,237.5134,236.5898,236.5898,1003.0
2022-07-01 15:05:00,243.4,243.74,243.4,243.71,801.0,236.6481,236.9787,236.6481,236.9495,801.0
2022-07-01 15:10:00,243.94,244.28,243.81,244.01,1410.0,237.1731,237.5037,237.0467,237.2412,1410.0
2022-07-01 15:15:00,244.07,244.27,243.81,244.03,1307.0,237.2995,237.494,237.0467,237.2606,1307.0
2022-07-01 15:20:00,243.97,243.97,243.61,243.96,751.0,237.2023,237.2023,236.8523,237.1926,751.0
2022-07-01 15:25:00,243.97,244.29,243.77,244.29,3860.0,237.2023,237.5134,237.0078,237.5134,3860.0
2022-07-01 15:30:00,244.54,245.22,244.41,244.92,5774.0,237.7565,238.4176,237.6301,238.1259,5774.0
2022-07-01 15:35:00,244.98,245.24,244.93,245.17,2301.0,238.1843,238.4371,238.1357,238.369,2301.0
2022-07-01 15:40:00,245.18,245.31,244.97,245.26,2987.0,238.3787,238.5051,238.1745,238.4565,2987.0
2022-07-01 15:45:00,245.19,245.44,244.93,245.38,4200.0,238.3884,238.6315,238.1357,238.5732,4200.0
2022-07-01 15:50:00,245.49,245.49,243.98,244.26,6955.0,238.6801,238.6801,237.212,237.4842,6955.0
2022-07-01 15:55:00,244.15,244.47,244.0,244.16,28587.0,237.3773,237.6884,237.2315,237.387,28587.0
2022-07-05 09:30:00,238.0,238.0,235.39,235.93,15216.0,231.3979,231.3979,228.8603,229.3853,15216.0
2022-07-05 09:35:00,235.98,237.94,235.98,236.81,6081.0,229.4339,231.3396,229.4339,230.2409,6081.0
2022-07-05 09:40:00,236.81,238.01,236.7,237.42,4197.0,230.2409,231.4076,230.134,230.834,4197.0
2022-07-05 09:45:00,237.2,238.2,236.91,237.42,8868.0,230.6201,231.5923,230.3381,230.834,8868.0
2022-07-05 09:50:00,236.93,237.51,236.93,237.45,1880.0,230.3576,230.9215,230.3576,230.8632,1880.0
2022-07-05 09:55:00,237.22,237.22,235.5,237.07,27324.0,230.6395,230.6395,228.9672,230.4937,27324.0
2022-07-05 10:00:00,236.73,238.09,236.38,237.42,4801.0,230.1631,231.4854,229.8228,230.834,4801.0
2022-07-05 10:05:00,237.37,237.84,237.31,237.61,1300.0,230.7854,231.2423,230.727,231.0187,1300.0
2022-07-05 10:10:00,237.86,240.27,237.85,240.26,4052.0,231.2618,233.6049,231.2521,233.5952,4052.0
2022-07-05 10:15:00,240.17,240.61,239.7,240.05,2682.0,233.5077,233.9355,233.0507,233.391,2682.0
2022-07-05 10:20:00,239.85,240.0,239.04,239.14,4187.0,233.1966,233.3424,232.409,232.5063,4187.0
2022-07-05 10:25:00,238.99,239.23,238.66,238.66,1715.0,232.3604,232.5938,232.0396,232.0396,1715.0
2022-07-05 10:30:00,238.75,239.5,238.75,239.5,2571.0,232.1271,232.8563,232.1271,232.8563,2571.0
2022-07-05 10:35:00,239.44,241.63,239.44,241.24,2242.0,232.798,234.9272,232.798,234.548,2242.0
2022-07-05 10:40:00,242.01,242.67,241.6,241.96,4298.0,235.2967,235.9384,234.898,235.248,4298.0
2022-07-05 10:45:00,241.98,241.98,239.98,240.19,3209.0,235.2675,235.2675,233.323,233.5271,3209.0
2022-07-05 10:50:00,240.28,240.28,239.71,240.01,1100.0,233.6146,233.6146,233.0605,233.3521,1100.0
2022-07-05 10:55:00,239.32,241.05,239.22,241.05,11632.0,232.6813,234.3633,232.5841,234.3633,11632.0
2022-07-05 11:00:00,240.78,241.14,240.43,241.14,1936.0,234.1008,234.4508,233.7605,234.4508,1936.0
2022-07-05 11:05:00,241.05,241.28,240.9,241.09,776.0,234.3633,234.5869,234.2175,234.4022,776.0
2022-07-05 11:10:00,241.15,241.15,240.26,240.3,2045.0,234.4605,234.4605,233.5952,233.6341,2045.0
2022-07-05 11:15:00,240.61,241.2,240.6,241.04,4438.0,233.9355,234.5091,233.9258,234.3536,4438.0
2022-07-05 11:20:00,241.24,241.6,240.47,240.55,3192.0,234.548,234.898,233.7994,233.8772,3192.0
2022-07-05 11:25:00,240.42,241.27,240.42,240.93,1600.0,233.7508,234.5772,233.7508,234.2466,1600.0
2022-07-05 11:30:00,240.75,241.38,240.66,241.04,2000.0,234.0716,234.6841,233.9841,234.3536,2000.0
2022-07-05 11:35:00,241.17,241.17,240.23,240.23,1335.0,234.48,234.48,233.566,233.566,1335.0
2022-07-05 11:40:00,240.65,241.45,240.57,241.45,1600.0,233.9744,234.7522,233.8966,234.7522,1600.0
2022-07-05 11:45:00,241.93,242.12,241.3,241.3,3500.0,235.2189,235.4036,234.6064,234.6064,3500.0
2022-07-05 11:50:00,240.98,241.66,240.98,241.66,623.0,234.2952,234.9564,234.2952,234.9564,623.0
2022-07-05 11:55:00,241.66,242.0,241.51,241.56,2500.0,234.9564,235.2869,234.8105,234.8591,2500.0
2022-07-05 12:00:00,241.64,241.9,241.43,241.43,1750.0,234.9369,235.1897,234.7327,234.7327,1750.0
2022-07-05 12:05:00,241.34,241.54,241.33,241.54,300.0,234.6452,234.8397,234.6355,234.8397,300.0
2022-07-05 12:10:00,242.23,242.57,241.35,241.76,1100.0,235.5106,235.8411,234.655,235.0536,1100.0
2022-07-05 12:15:00,241.83,242.12,241.78,242.03,986.0,235.1217,235.4036,235.073,235.3161,986.0
2022-07-05 12:20:00,242.05,242.64,242.05,242.64,908.0,235.3355,235.9092,235.3355,235.9092,908.0
2022-07-05 12:25:00,243.44,243.54,242.89,242.89,510.0,236.687,236.7842,236.1522,236.1522,510.0
2022-07-05 12:30:00,243.01,243.06,242.5,242.67,1900.0,236.2689,236.3175,235.7731,235.9384,1900.0
2022-07-05 12:35:00,242.79,243.52,242.79,243.07,1500.0,236.055,236.7648,236.055,236.3273,1500.0
2022-07-05 12:40:00,243.05,243.05,242.44,242.45,500.0,236.3078,236.3078,235.7147,235.7245,500.0
2022-07-05 12:45:00,242.5,242.5,241.94,241.99,1100.0,235.7731,235.7731,235.2286,235.2772,1100.0
2022-07-05 12:50:00,241.95,242.05,241.4,241.92,1884.0,235.2383,235.3355,234.7036,235.2092,1884.0
2022-07-05 12:55:00,242.09,242.1,241.63,241.75,1769.0,235.3744,235.3842,234.9272,235.0439,1769.0
2022-07-05 13:00:00,241.88,242.54,241.88,242.54,2502.0,235.1703,235.812,235.1703,235.812,2502.0
2022-07-05 13:05:00,242.83,242.83,241.56,241.95,2402.0,236.0939,236.0939,234.8591,235.2383,2402.0
2022-07-05 13:10:00,242.17,242.43,242.05,242.05,400.0,235.4522,235.705,235.3355,235.3355,400.0
2022-07-05 13:15:00,242.3,242.9,242.25,242.89,1622.0,235.5786,236.162,235.53,236.1522,1622.0
2022-07-05 13:20:00,242.81,243.88,242.81,243.41,3160.0,236.0745,237.1148,236.0745,236.6578,3160.0
2022-07-05 13:25:00,243.22,243.42,242.93,243.21,3126.0,236.4731,236.6675,236.1911,236.4634,3126.0
2022-07-05 13:30:00,243.39,243.63,242.95,243.63,2347.0,236.6384,236.8717,236.2106,236.8717,2347.0
2022-07-05 13:35:00,243.69,243.95,243.3,243.43,2325.0,236.9301,237.1828,236.5509,236.6773,2325.0
2022-07-05 13:40:00,243.34,243.52,243.02,243.02,1571.0,236.5898,236.7648,236.2786,236.2786,1571.0
2022-07-05 13:45:00,243.03,243.03,242.18,242.69,1634.0,236.2884,236.2884,235.4619,235.9578,1634.0
2022-07-05 13:50:00,242.53,243.16,242.53,243.01,1175.0,235.8022,236.4148,235.8022,236.2689,1175.0
2022-07-05 13:55:00,243.06,243.06,242.94,243.04,963.0,236.3175,236.3175,236.2009,236.2981,963.0
2022-07-05 14:00:00,243.14,243.91,242.99,243.91,1638.0,236.3953,237.144,236.2495,237.144,1638.0
2022-07-05 14:05:00,243.9,243.9,243.24,243.24,2060.0,237.1342,237.1342,236.4925,236.4925,2060.0
2022-07-05 14:10:00,243.41,243.41,242.86,242.87,925.0,236.6578,236.6578,236.1231,236.1328,925.0
2022-07-05 14:15:00,242.55,242.55,242.18,242.5,1100.0,235.8217,235.8217,235.4619,235.7731,1100.0
2022-07-05 14:20:00,242.74,242.78,242.58,242.78,301.0,236.0064,236.0453,235.8508,236.0453,301.0
2022-07-05 14:25:00,242.68,243.13,242.68,243.11,1900.0,235.9481,236.3856,235.9481,236.3661,1900.0
2022-07-05 14:30:00,243.04,243.82,243.04,243.82,2982.0,236.2981,237.0564,236.2981,237.0564,2982.0
2022-07-05 14:35:00,243.63,243.79,243.63,243.79,200.0,236.8717,237.0273,236.8717,237.0273,200.0
2022-07-05 14:40:00,244.04,244.08,243.3,243.77,7396.0,237.2703,237.3092,236.5509,237.0078,7396.0
2022-07-05 14:45:00,243.6,243.79,243.46,243.6,914.0,236.8426,237.0273,236.7064,236.8426,914.0
2022-07-05 14:50:00,243.78,244.02,243.78,243.89,2024.0,237.0176,237.2509,237.0176,237.1245,2024.0
2022-07-05 14:55:00,243.76,243.82,243.53,243.53,1473.0,236.9981,237.0564,236.7745,236.7745,1473.0
2022-07-05 15:00:00,243.73,243.74,243.27,243.72,3601.0,236.9689,236.9787,236.5217,236.9592,3601.0
2022-07-05 15:05:00,243.95,244.52,243.85,244.52,2677.0,237.1828,237.737,237.0856,237.737,2677.0
2022-07-05 15:10:00,244.46,244.57,244.16,244.57,1482.0,237.6787,237.7856,237.387,237.7856,1482.0
2022-07-05 15:15:00,244.4,244.4,243.69,243.71,1485.0,237.6204,237.6204,236.9301,236.9495,1485.0
2022-07-05 15:20:00,243.48,243.97,243.45,243.92,6252.0,236.7259,237.2023,236.6967,237.1537,6252.0
2022-07-05 15:25:00,243.94,244.42,243.67,244.37,3558.0,237.1731,237.6398,236.9106,237.5912,3558.0
2022-07-05 15:30:00,244.55,244.6,244.22,244.47,2607.0,237.7662,237.8148,237.4454,237.6884,2607.0
2022-07-05 15:35:00,244.38,244.38,243.84,244.08,3509.0,237.6009,237.6009,237.0759,237.3092,3509.0
2022-07-05 15:40:00,244.13,244.41,244.13,244.32,2495.0,237.3579,237.6301,237.3579,237.5426,2495.0
2022-07-05 15:45:00,244.39,244.74,244.31,244.7,3009.0,237.6106,237.9509,237.5329,237.912,3009.0
2022-07-05 15:50:00,244.79,245.07,244.04,245.02,26066.0,237.9995,238.2718,237.2703,238.2232,26066.0
2022-07-05 15:55:00,245.06,245.11,244.24,245.03,29205.0,238.2621,238.3107,237.4648,238.2329,29205.0
2022-07-06 09:30:00,245.31,248.64,245.31,248.47,12104.0,238.5051,241.7427,238.5051,241.5775,12104.0
2022-07-06 09:35:00,248.08,248.08,245.28,245.51,7699.0,241.1983,241.1983,238.4759,238.6996,7699.0
2022-07-06 09:40:00,245.26,246.2,244.21,244.21,2740.0,238.4565,239.3704,237.4356,237.4356,2740.0
2022-07-06 09:45:00,243.74,243.74,242.41,242.41,1400.0,236.9787,236.9787,235.6856,235.6856,1400.0
2022-07-06 09:50:00,242.34,243.55,241.65,241.65,1575.0,235.6175,236.7939,234.9466,234.9466,1575.0
2022-07-06 09:55:00,240.63,240.9,240.46,240.52,600.0,233.9549,234.2175,233.7897,233.848,600.0
2022-07-06 10:00:00,240.01,241.14,239.42,241.14,2888.0,233.3521,234.4508,232.7785,234.4508,2888.0
2022-07-06 10:05:00,240.58,241.75,240.55,241.33,1471.0,233.9063,235.0439,233.8772,234.6355,1471.0
2022-07-06 10:10:00,240.07,240.35,239.32,239.6,2340.0,233.4105,233.6827,232.6813,232.9535,2340.0
2022-07-06 10:15:00,240.0,240.01,239.19,239.37,4112.0,233.3424,233.3521,232.5549,232.7299,4112.0
2022-07-06 10:20:00,239.25,239.91,239.06,239.91,11308.0,232.6132,233.2549,232.4285,233.2549,11308.0
2022-07-06 10:25:00,240.17,241.12,240.17,241.09,900.0,233.5077,234.4313,233.5077,234.4022,900.0
2022-07-06 10:30:00,240.83,240.83,239.97,240.59,2199.0,234.1494,234.1494,233.3132,233.916,2199.0
2022-07-06 10:35:00,240.23,240.44,240.19,240.43,1700.0,233.566,233.7702,233.5271,233.7605,1700.0
2022-07-06 10:40:00,240.22,241.1,240.04,241.1,2000.0,233.5563,234.4119,233.3813,234.4119,2000.0
2022-07-06 10:45:00,241.13,241.24,239.81,239.82,1000.0,234.4411,234.548,233.1577,233.1674,1000.0
2022-07-06 10:50:00,239.85,239.86,239.42,239.86,1117.0,233.1966,233.2063,232.7785,233.2063,1117.0
2022-07-06 10:55:00,239.42,240.36,239.42,240.36,1807.0,232.7785,233.6924,232.7785,233.6924,1807.0
2022-07-06 11:00:00,240.45,240.45,239.19,239.3,1365.0,233.7799,233.7799,232.5549,232.6618,1365.0
2022-07-06 11:05:00,239.48,239.85,239.48,239.84,865.0,232.8368,233.1966,232.8368,233.1869,865.0
2022-07-06 11:10:00,239.84,240.47,239.5,240.08,1051.0,233.1869,233.7994,232.8563,233.4202,1051.0
2022-07-06 11:15:00,240.24,240.32,240.24,240.28,402.0,233.5758,233.6535,233.5758,233.6146,402.0
2022-07-06 11:20:00,239.95,239.95,239.53,239.7,1149.0,233.2938,233.2938,232.8855,233.0507,1149.0
2022-07-06 11:25:00,239.53,239.53,239.15,239.15,1177.0,232.8855,232.8855,232.516,232.516,1177.0
2022-07-06 11:30:00,239.04,239.18,238.71,238.88,3859.0,232.409,232.5452,232.0882,232.2535,3859.0
2022-07-06 11:35:00,239.17,239.69,239.16,239.69,600.0,232.5354,233.041,232.5257,233.041,600.0
2022-07-06 11:40:00,239.76,240.07,239.54,239.54,664.0,233.1091,233.4105,232.8952,232.8952,664.0
2022-07-06 11:45:00,239.62,239.83,239.62,239.83,200.0,232.973,233.1771,232.973,233.1771,200.0
2022-07-06 11:50:00,240.16,240.16,239.7,239.71,616.0,233.498,233.498,233.0507,233.0605,616.0
2022-07-06 11:55:00,239.68,239.68,239.52,239.52,400.0,233.0313,233.0313,232.8757,232.8757,400.0
2022-07-06 12:00:00,239.41,239.41,238.81,238.81,500.0,232.7688,232.7688,232.1854,232.1854,500.0
2022-07-06 12:05:00,238.8,239.11,238.64,238.88,2208.0,232.1757,232.4771,232.0201,232.2535,2208.0
2022-07-06 12:10:00,238.67,239.31,238.67,239.31,1200.0,232.0493,232.6716,232.0493,232.6716,1200.0
2022-07-06 12:15:00,239.33,239.48,239.05,239.18,917.0,232.691,232.8368,232.4188,232.5452,917.0
2022-07-06 12:20:00,239.29,239.44,238.62,238.62,2060.0,232.6521,232.798,232.0007,232.0007,2060.0
2022-07-06 12:25:00,238.51,238.72,238.27,238.52,1149.0,231.8937,232.0979,231.6604,231.9035,1149.0
2022-07-06 12:30:00,238.43,239.16,238.34,239.09,4193.0,231.816,232.5257,231.7285,232.4577,4193.0
2022-07-06 12:35:00,239.16,239.3,238.62,238.62,2602.0,232.5257,232.6618,232.0007,232.0007,2602.0
2022-07-06 12:40:00,238.4,238.6,238.24,238.52,2401.0,231.7868,231.9813,231.6312,231.9035,2401.0
2022-07-06 12:45:00,238.56,239.1,238.48,239.03,3651.0,231.9424,232.4674,231.8646,232.3993,3651.0
2022-07-06 12:50:00,238.87,239.07,238.5,238.78,1402.0,232.2438,232.4382,231.884,232.1563,1402.0
2022-07-06 12:55:00,238.74,239.27,238.74,239.0,1700.0,232.1174,232.6327,232.1174,232.3702,1700.0
2022-07-06 13:00:00,239.12,239.52,239.12,239.37,1600.0,232.4868,232.8757,232.4868,232.7299,1600.0
2022-07-06 13:05:00,239.38,239.88,239.38,239.88,800.0,232.7396,233.2257,232.7396,233.2257,800.0
2022-07-06 13:10:00,239.62,239.78,239.52,239.66,2350.0,232.973,233.1285,232.8757,233.0118,2350.0
2022-07-06 13:15:00,239.67,239.67,239.37,239.51,1600.0,233.0216,233.0216,232.7299,232.866,1600.0
2022-07-06 13:20:00,239.37,239.52,239.29,239.32,2155.0,232.7299,232.8757,232.6521,232.6813,2155.0
2022-07-06 13:25:00,239.38,239.4,238.96,239.14,1823.0,232.7396,232.7591,232.3313,232.5063,1823.0
2022-07-06 13:30:00,238.99,239.8,238.98,239.8,4160.0,232.3604,233.148,232.3507,233.148,4160.0
2022-07-06 13:35:00,240.01,240.15,239.66,239.86,1200.0,233.3521,233.4883,233.0118,233.2063,1200.0
2022-07-06 13:40:00,239.98,239.98,239.54,239.56,1404.0,233.323,233.323,232.8952,232.9146,1404.0
2022-07-06 13:45:00,239.53,240.21,239.52,240.15,2900.0,232.8855,233.5466,232.8757,233.4883,2900.0
2022-07-06 13:50:00,240.08,240.33,240.07,240.29,1269.0,233.4202,233.6633,233.4105,233.6244,1269.0
2022-07-06 13:55:00,240.23,241.18,240.22,240.83,7298.0,233.566,234.4897,233.5563,234.1494,7298.0
2022-07-06 14:00:00,240.46,240.67,239.91,239.91,1324.0,233.7897,233.9938,233.2549,233.2549,1324.0
2022-07-06 14:05:00,240.15,241.0,239.96,240.48,1944.0,233.4883,234.3147,233.3035,233.8091,1944.0
2022-07-06 14:10:00,240.03,240.29,239.35,240.17,1815.0,233.3716,233.6244,232.7104,233.5077,1815.0
2022-07-06 14:15:00,239.98,239.98,239.65,239.9,801.0,233.323,233.323,233.0021,233.2452,801.0
2022-07-06 14:20:00,240.01,240.34,239.82,240.13,2440.0,233.3521,233.673,233.1674,233.4688,2440.0
2022-07-06 14:25:00,240.07,242.07,240.02,242.06,2425.0,233.4105,235.355,233.3619,235.3453,2425.0
2022-07-06 14:30:00,242.13,242.81,241.89,242.59,1794.0,235.4133,236.0745,235.18,235.8606,1794.0
2022-07-06 14:35:00,242.58,242.98,241.84,242.17,3950.0,235.8508,236.2398,235.1314,235.4522,3950.0
2022-07-06 14:40:00,242.34,243.46,242.3,243.14,5266.0,235.6175,236.7064,235.5786,236.3953,5266.0
2022-07-06 14:45:00,242.93,243.15,242.38,242.61,2707.0,236.1911,236.405,235.6564,235.88,2707.0
2022-07-06 14:50:00,242.56,242.93,242.41,242.87,3265.0,235.8314,236.1911,235.6856,236.1328,3265.0
2022-07-06 14:55:00,242.64,242.84,242.38,242.84,2356.0,235.9092,236.1036,235.6564,236.1036,2356.0
2022-07-06 15:00:00,242.2,242.2,241.73,241.95,1900.0,235.4814,235.4814,235.0244,235.2383,1900.0
2022-07-06 15:05:00,242.0,242.16,241.7,242.05,2107.0,235.2869,235.4425,234.9953,235.3355,2107.0
2022-07-06 15:10:00,242.06,242.57,241.62,242.57,8688.0,235.3453,235.8411,234.9175,235.8411,8688.0
2022-07-06 15:15:00,242.53,242.84,242.36,242.56,1777.0,235.8022,236.1036,235.6369,235.8314,1777.0
2022-07-06 15:20:00,242.54,243.43,242.53,243.37,3673.0,235.812,236.6773,235.8022,236.6189,3673.0
2022-07-06 15:25:00,243.36,243.61,243.22,243.61,2760.0,236.6092,236.8523,236.4731,236.8523,2760.0
2022-07-06 15:30:00,243.46,243.87,243.3,243.87,7747.0,236.7064,237.1051,236.5509,237.1051,7747.0
2022-07-06 15:35:00,243.89,244.22,243.36,243.37,4537.0,237.1245,237.4454,236.6092,236.6189,4537.0
2022-07-06 15:40:00,243.26,243.26,242.64,242.69,4765.0,236.512,236.512,235.9092,235.9578,4765.0
2022-07-06 15:45:00,242.6,242.6,241.81,242.02,6034.0,235.8703,235.8703,235.1022,235.3064,6034.0
2022-07-06 15:50:00,242.09,242.09,240.99,241.4,11469.0,235.3744,235.3744,234.305,234.7036,11469.0
2022-07-06 15:55:00,241.3,241.91,241.17,241.58,12060.0,234.6064,235.1994,234.48,234.8786,12060.0
2022-07-07 09:30:00,249.46,251.36,247.79,249.4,29647.0,242.54,244.3873,240.9163,242.4817,29647.0
2022-07-07 09:35:00,249.13,251.84,248.43,251.05,11769.0,242.2192,244.854,241.5386,244.0859,11769.0
2022-07-07 09:40:00,250.72,252.3,250.72,251.55,16367.0,243.765,245.3012,243.765,244.572,16367.0
2022-07-07 09:45:00,251.98,252.02,251.06,251.79,4205.0,244.9901,245.029,244.0956,244.8054,4205.0
2022-07-07 09:50:00,251.65,251.65,250.61,251.0,5403.0,244.6692,244.6692,243.6581,244.0373,5403.0
2022-07-07 09:55:00,250.62,250.62,249.44,249.7,1779.0,243.6678,243.6678,242.5206,242.7733,1779.0
2022-07-07 10:00:00,249.69,249.69,247.05,247.21,4406.0,242.7636,242.7636,240.1968,240.3524,4406.0
2022-07-07 10:05:00,247.03,247.74,246.96,247.74,2576.0,240.1774,240.8677,240.1093,240.8677,2576.0
2022-07-07 10:10:00,247.59,248.49,246.69,246.69,5456.0,240.7219,241.5969,239.8468,239.8468,5456.0
2022-07-07 10:15:00,246.66,246.98,245.54,245.89,4887.0,239.8177,240.1288,238.7287,239.069,4887.0
2022-07-07 10:20:00,246.21,246.84,246.02,246.83,3496.0,239.3802,239.9927,239.1954,239.983,3496.0
2022-07-07 10:25:00,246.84,247.58,246.84,247.58,4079.0,239.9927,240.7121,239.9927,240.7121,4079.0
2022-07-07 10:30:00,247.56,248.48,247.56,247.96,4101.0,240.6927,241.5872,240.6927,241.0816,4101.0
2022-07-07 10:35:00,248.08,248.62,247.24,247.55,6863.0,241.1983,241.7233,240.3816,240.683,6863.0
2022-07-07 10:40:00,247.47,247.47,246.18,246.18,10681.0,240.6052,240.6052,239.351,239.351,10681.0
2022-07-07 10:45:00,246.2,247.24,246.06,247.22,10415.0,239.3704,240.3816,239.2343,240.3621,10415.0
2022-07-07 10:50:00,247.07,248.4,246.92,248.24,6355.0,240.2163,241.5094,240.0705,241.3538,6355.0
2022-07-07 10:55:00,247.94,248.65,247.71,248.65,5497.0,241.0622,241.7525,240.8385,241.7525,5497.0
2022-07-07 11:00:00,248.77,251.06,248.77,251.06,5081.0,241.8691,244.0956,241.8691,244.0956,5081.0
2022-07-07 11:05:00,250.75,251.13,250.0,250.13,12848.0,243.7942,244.1637,243.065,243.1914,12848.0
2022-07-07 11:10:00,250.03,250.03,249.29,249.42,5709.0,243.0942,243.0942,242.3747,242.5011,5709.0
2022-07-07 11:15:00,249.5,249.6,249.4,249.41,2710.0,242.5789,242.6761,242.4817,242.4914,2710.0
2022-07-07 11:20:00,249.51,249.99,249.5,249.83,3238.0,242.5886,243.0553,242.5789,242.8997,3238.0
2022-07-07 11:25:00,250.03,250.49,249.86,250.22,3964.0,243.0942,243.5414,242.9289,243.2789,3964.0
2022-07-07 11:30:00,250.19,250.27,249.7,250.18,1726.0,243.2497,243.3275,242.7733,243.24,1726.0
2022-07-07 11:35:00,249.94,249.98,249.53,249.97,3225.0,243.0067,243.0456,242.6081,243.0358,3225.0
2022-07-07 11:40:00,250.26,250.26,249.79,249.99,1511.0,243.3178,243.3178,242.8608,243.0553,1511.0
2022-07-07 11:45:00,249.87,250.08,249.62,250.0,4228.0,242.9386,243.1428,242.6956,243.065,4228.0
2022-07-07 11:50:00,249.95,250.07,249.53,249.85,3177.0,243.0164,243.1331,242.6081,242.9192,3177.0
2022-07-07 11:55:00,250.14,250.52,250.11,250.52,854.0,243.2011,243.5706,243.172,243.5706,854.0
2022-07-07 12:00:00,250.62,250.77,250.6,250.75,802.0,243.6678,243.8137,243.6484,243.7942,802.0
2022-07-07 12:05:00,251.0,251.04,250.77,251.0,1942.0,244.0373,244.0762,243.8137,244.0373,1942.0
2022-07-07 12:10:00,250.94,250.94,250.55,250.56,2301.0,243.9789,243.9789,243.5998,243.6095,2301.0
2022-07-07 12:15:00,250.87,250.98,250.86,250.98,200.0,243.9109,244.0178,243.9012,244.0178,200.0
2022-07-07 12:20:00,250.97,251.0,250.73,250.88,2170.0,244.0081,244.0373,243.7748,243.9206,2170.0
2022-07-07 12:25:00,250.77,251.02,250.59,250.64,4100.0,243.8137,244.0567,243.6387,243.6873,4100.0
2022-07-07 12:30:00,250.74,251.1,250.74,251.1,2103.0,243.7845,244.1345,243.7845,244.1345,2103.0
2022-07-07 12:35:00,251.09,251.16,250.8,250.82,2168.0,244.1248,244.1928,243.8428,243.8623,2168.0
2022-07-07 12:40:00,250.84,251.17,250.73,250.73,4431.0,243.8817,244.2026,243.7748,243.7748,4431.0
2022-07-07 12:45:00,250.73,251.1,250.73,250.9,5218.0,243.7748,244.1345,243.7748,243.9401,5218.0
2022-07-07 12:50:00,250.89,251.21,250.88,251.2,8900.0,243.9303,244.2415,243.9206,244.2317,8900.0
2022-07-07 12:55:00,251.24,251.69,251.23,251.69,2000.0,244.2706,244.7081,244.2609,244.7081,2000.0
2022-07-07 13:00:00,251.59,251.63,251.36,251.63,2317.0,244.6109,244.6498,244.3873,244.6498,2317.0
2022-07-07 13:05:00,251.43,251.77,251.33,251.77,2000.0,244.4553,244.7859,244.3581,244.7859,2000.0
2022-07-07 13:10:00,251.9,252.05,251.62,251.72,2412.0,244.9123,245.0581,244.6401,244.7373,2412.0
2022-07-07 13:15:00,251.84,252.05,251.59,251.59,3445.0,244.854,245.0581,244.6109,244.6109,3445.0
2022-07-07 13:20:00,251.52,251.55,251.11,251.12,914.0,244.5429,244.572,244.1442,244.1539,914.0
2022-07-07 13:25:00,251.21,251.37,250.75,250.75,7642.0,244.2415,244.397,243.7942,243.7942,7642.0
2022-07-07 13:30:00,250.92,250.92,250.82,250.82,400.0,243.9595,243.9595,243.8623,243.8623,400.0
2022-07-07 13:35:00,250.82,250.85,250.5,250.5,2294.0,243.8623,243.8914,243.5511,243.5511,2294.0
2022-07-07 13:40:00,250.78,250.9,250.2,250.67,2841.0,243.8234,243.9401,243.2595,243.7164,2841.0
2022-07-07 13:45:00,250.54,250.55,250.43,250.43,495.0,243.59,243.5998,243.4831,243.4831,495.0
2022-07-07 13:50:00,250.42,250.68,250.37,250.68,3604.0,243.4734,243.7262,243.4248,243.7262,3604.0
2022-07-07 13:55:00,250.81,251.05,250.75,251.05,1325.0,243.8525,244.0859,243.7942,244.0859,1325.0
2022-07-07 14:00:00,250.8,251.29,250.79,251.18,1613.0,243.8428,244.3192,243.8331,244.2123,1613.0
2022-07-07 14:05:00,251.28,251.79,251.25,251.58,4486.0,244.3095,244.8054,244.2803,244.6012,4486.0
2022-07-07 14:10:00,251.81,252.01,251.74,251.8,10312.0,244.8248,245.0193,244.7567,244.8151,10312.0
2022-07-07 14:15:00,251.82,252.25,251.81,252.05,1742.0,244.8345,245.2526,244.8248,245.0581,1742.0
2022-07-07 14:20:00,252.17,252.21,252.1,252.21,1531.0,245.1748,245.2137,245.1068,245.2137,1531.0
2022-07-07 14:25:00,252.35,252.63,252.34,252.63,2044.0,245.3498,245.6221,245.3401,245.6221,2044.0
2022-07-07 14:30:00,252.73,252.73,252.42,252.42,2251.0,245.7193,245.7193,245.4179,245.4179,2251.0
2022-07-07 14:35:00,252.41,252.68,252.13,252.67,3917.0,245.4082,245.6707,245.1359,245.661,3917.0
2022-07-07 14:40:00,252.56,252.56,252.09,252.09,1303.0,245.554,245.554,245.097,245.097,1303.0
2022-07-07 14:45:00,252.12,252.62,252.12,252.35,4927.0,245.1262,245.6123,245.1262,245.3498,4927.0
2022-07-07 14:50:00,252.0,252.11,251.98,251.98,1185.0,245.0095,245.1165,244.9901,244.9901,1185.0
2022-07-07 14:55:00,251.98,252.42,251.98,252.33,1329.0,244.9901,245.4179,244.9901,245.3304,1329.0
2022-07-07 15:00:00,252.32,252.34,252.13,252.13,1968.0,245.3207,245.3401,245.1359,245.1359,1968.0
2022-07-07 15:05:00,252.25,252.37,251.94,252.35,2502.0,245.2526,245.3693,244.9512,245.3498,2502.0
2022-07-07 15:10:00,252.35,252.55,252.27,252.55,2246.0,245.3498,245.5443,245.272,245.5443,2246.0
2022-07-07 15:15:00,252.53,252.53,252.3,252.41,807.0,245.5248,245.5248,245.3012,245.4082,807.0
2022-07-07 15:20:00,252.23,252.24,252.03,252.04,1066.0,245.2332,245.2429,245.0387,245.0484,1066.0
2022-07-07 15:25:00,251.81,251.99,251.44,251.44,1461.0,244.8248,244.9998,244.4651,244.4651,1461.0
2022-07-07 15:30:00,251.56,251.81,251.56,251.6,1909.0,244.5817,244.8248,244.5817,244.6206,1909.0
2022-07-07 15:35:00,251.53,251.71,250.88,251.09,3696.0,244.5526,244.7276,243.9206,244.1248,3696.0
2022-07-07 15:40:00,251.09,251.45,250.93,250.98,5327.0,244.1248,244.4748,243.9692,244.0178,5327.0
2022-07-07 15:45:00,250.9,251.06,250.51,250.95,5921.0,243.9401,244.0956,243.5609,243.9887,5921.0
2022-07-07 15:50:00,251.02,251.25,250.51,250.78,10469.0,244.0567,244.2803,243.5609,243.8234,10469.0
2022-07-07 15:55:00,250.69,251.27,250.69,251.05,14491.0,243.7359,244.2998,243.7359,244.0859,14491.0
2022-07-08 09:30:00,250.35,250.99,249.7,250.15,8285.0,243.4053,244.0276,242.7733,243.2109,8285.0
2022-07-08 09:35:00,250.0,250.01,248.95,248.96,2118.0,243.065,243.0747,242.0441,242.0539,2118.0
2022-07-08 09:40:00,249.02,250.35,248.71,249.62,1859.0,242.1122,243.4053,241.8108,242.6956,1859.0
2022-07-08 09:45:00,249.9,250.3,248.0,248.27,1500.0,242.9678,243.3567,241.1205,241.383,1500.0
2022-07-08 09:50:00,247.08,247.08,246.15,247.07,800.0,240.226,240.226,239.3218,240.2163,800.0
2022-07-08 09:55:00,247.83,247.83,246.78,247.69,3094.0,240.9552,240.9552,239.9343,240.8191,3094.0
2022-07-08 10:00:00,246.98,247.01,246.02,246.41,2815.0,240.1288,240.158,239.1954,239.5746,2815.0
2022-07-08 10:05:00,246.01,246.75,245.57,245.72,1642.0,239.1857,239.9052,238.7579,238.9037,1642.0
2022-07-08 10:10:00,246.31,246.34,245.74,246.27,2646.0,239.4774,239.5065,238.9232,239.4385,2646.0
2022-07-08 10:15:00,246.42,246.84,246.39,246.71,6056.0,239.5843,239.9927,239.5552,239.8663,6056.0
2022-07-08 10:20:00,246.7,247.25,245.91,247.01,8226.0,239.8566,240.3913,239.0885,240.158,8226.0
2022-07-08 10:25:00,247.35,249.05,247.35,248.86,2818.0,240.4885,242.1414,240.4885,241.9566,2818.0
2022-07-08 10:30:00,249.37,249.37,248.89,249.15,1101.0,242.4525,242.4525,241.9858,242.2386,1101.0
2022-07-08 10:35:00,249.42,250.0,249.41,249.5,1253.0,242.5011,243.065,242.4914,242.5789,1253.0
2022-07-08 10:40:00,249.53,249.72,249.38,249.72,1739.0,242.6081,242.7928,242.4622,242.7928,1739.0
2022-07-08 10:45:00,249.74,250.0,249.69,249.79,1600.0,242.8122,243.065,242.7636,242.8608,1600.0
2022-07-08 10:50:00,249.77,250.0,249.64,249.71,7656.0,242.8414,243.065,242.715,242.7831,7656.0
2022-07-08 10:55:00,249.86,250.44,249.78,250.44,3600.0,242.9289,243.4928,242.8511,243.4928,3600.0
2022-07-08 11:00:00,250.29,250.51,249.79,250.12,1400.0,243.347,243.5609,242.8608,243.1817,1400.0
2022-07-08 11:05:00,250.11,250.23,250.04,250.23,1452.0,243.172,243.2886,243.1039,243.2886,1452.0
2022-07-08 11:10:00,250.31,250.49,250.13,250.13,1600.0,243.3664,243.5414,243.1914,243.1914,1600.0
2022-07-08 11:15:00,250.0,250.12,249.62,249.62,1735.0,243.065,243.1817,242.6956,242.6956,1735.0
2022-07-08 11:20:00,249.95,250.46,249.95,250.09,2437.0,243.0164,243.5123,243.0164,243.1525,2437.0
2022-07-08 11:25:00,250.28,251.0,250.28,250.98,1800.0,243.3372,244.0373,243.3372,244.0178,1800.0
2022-07-08 11:30:00,250.68,250.94,250.46,250.73,900.0,243.7262,243.9789,243.5123,243.7748,900.0
2022-07-08 11:35:00,250.37,250.37,250.19,250.2,200.0,243.4248,243.4248,243.2497,243.2595,200.0
2022-07-08 11:40:00,250.16,250.16,249.56,249.83,912.0,243.2206,243.2206,242.6372,242.8997,912.0
2022-07-08 11:45:00,249.65,249.7,248.97,249.13,6820.0,242.7247,242.7733,242.0636,242.2192,6820.0
2022-07-08 11:50:00,248.97,249.71,248.96,249.71,1745.0,242.0636,242.7831,242.0539,242.7831,1745.0
2022-07-08 11:55:00,249.68,250.07,249.65,250.02,1700.0,242.7539,243.1331,242.7247,243.0845,1700.0
2022-07-08 12:00:00,249.88,250.11,249.66,249.71,813.0,242.9483,243.172,242.7344,242.7831,813.0
2022-07-08 12:05:00,249.76,249.81,249.53,249.65,3774.0,242.8317,242.8803,242.6081,242.7247,3774.0
2022-07-08 12:10:00,249.6,249.67,249.19,249.33,3089.0,242.6761,242.7442,242.2775,242.4136,3089.0
2022-07-08 12:15:00,249.36,249.89,249.35,249.82,2376.0,242.4428,242.9581,242.433,242.89,2376.0
2022-07-08 12:20:00,249.84,250.04,248.82,248.99,2033.0,242.9095,243.1039,241.9177,242.083,2033.0
2022-07-08 12:25:00,248.98,249.07,248.49,248.65,2244.0,242.0733,242.1608,241.5969,241.7525,2244.0
2022-07-08 12:30:00,248.4,248.49,248.19,248.45,1641.0,241.5094,241.5969,241.3052,241.558,1641.0
2022-07-08 12:35:00,248.1,248.49,248.1,248.2,2008.0,241.2177,241.5969,241.2177,241.3149,2008.0
2022-07-08 12:40:00,247.67,247.67,246.75,247.48,1838.0,240.7997,240.7997,239.9052,240.6149,1838.0
2022-07-08 12:45:00,247.47,248.07,247.34,247.96,1879.0,240.6052,241.1886,240.4788,241.0816,1879.0
2022-07-08 12:50:00,248.14,248.26,247.96,248.06,1500.0,241.2566,241.3733,241.0816,241.1788,1500.0
2022-07-08 12:55:00,248.31,248.49,248.14,248.29,1400.0,241.4219,241.5969,241.2566,241.4025,1400.0
2022-07-08 13:00:00,248.34,248.37,247.74,247.9,1891.0,241.4511,241.4802,240.8677,241.0233,1891.0
2022-07-08 13:05:00,247.9,248.73,247.9,248.73,1100.0,241.0233,241.8302,241.0233,241.8302,1100.0
2022-07-08 13:10:00,248.84,248.93,248.84,248.93,500.0,241.9372,242.0247,241.9372,242.0247,500.0
2022-07-08 13:15:00,248.63,248.63,248.02,248.21,910.0,241.733,241.733,241.1399,241.3247,910.0
2022-07-08 13:20:00,248.15,248.32,248.15,248.32,200.0,241.2663,241.4316,241.2663,241.4316,200.0
2022-07-08 13:25:00,248.32,248.88,248.32,248.88,816.0,241.4316,241.9761,241.4316,241.9761,816.0
2022-07-08 13:30:00,248.77,248.77,248.73,248.73,800.0,241.8691,241.8691,241.8302,241.8302,800.0
2022-07-08 13:35:00,248.73,248.77,248.48,248.73,2796.0,241.8302,241.8691,241.5872,241.8302,2796.0
2022-07-08 13:40:00,248.67,248.81,248.36,248.36,2425.0,241.7719,241.908,241.4705,241.4705,2425.0
2022-07-08 13:45:00,248.29,248.68,248.26,248.68,2265.0,241.4025,241.7816,241.3733,241.7816,2265.0
2022-07-08 13:50:00,248.79,249.11,248.79,249.11,1910.0,241.8886,242.1997,241.8886,242.1997,1910.0
2022-07-08 13:55:00,249.06,249.06,248.17,248.3,2676.0,242.1511,242.1511,241.2858,241.4122,2676.0
2022-07-08 14:00:00,248.2,248.67,248.09,248.66,2231.0,241.3149,241.7719,241.208,241.7622,2231.0
2022-07-08 14:05:00,248.86,248.87,248.86,248.87,200.0,241.9566,241.9664,241.9566,241.9664,200.0
2022-07-08 14:10:00,248.65,248.91,248.65,248.81,425.0,241.7525,242.0053,241.7525,241.908,425.0
2022-07-08 14:15:00,248.77,249.02,248.76,248.87,707.0,241.8691,242.1122,241.8594,241.9664,707.0
2022-07-08 14:20:00,249.06,249.49,249.06,249.21,996.0,242.1511,242.5692,242.1511,242.2969,996.0
2022-07-08 14:25:00,249.33,249.82,249.2,249.82,1101.0,242.4136,242.89,242.2872,242.89,1101.0
2022-07-08 14:30:00,249.9,250.0,249.83,250.0,700.0,242.9678,243.065,242.8997,243.065,700.0
2022-07-08 14:35:00,250.05,250.46,250.01,250.22,1436.0,243.1136,243.5123,243.0747,243.2789,1436.0
2022-07-08 14:40:00,250.03,250.26,250.03,250.26,931.0,243.0942,243.3178,243.0942,243.3178,931.0
2022-07-08 14:45:00,250.19,250.19,249.77,249.77,900.0,243.2497,243.2497,242.8414,242.8414,900.0
2022-07-08 14:50:00,250.0,250.11,249.92,249.93,500.0,243.065,243.172,242.9872,242.997,500.0
2022-07-08 14:55:00,249.54,249.82,249.46,249.8,999.0,242.6178,242.89,242.54,242.8706,999.0
2022-07-08 15:00:00,249.89,250.21,249.82,250.21,600.0,242.9581,243.2692,242.89,243.2692,600.0
2022-07-08 15:05:00,250.17,250.17,249.64,249.8,2007.0,243.2303,243.2303,242.715,242.8706,2007.0
2022-07-08 15:10:00,250.0,250.21,249.93,249.98,1400.0,243.065,243.2692,242.997,243.0456,1400.0
2022-07-08 15:15:00,250.09,250.09,249.87,249.97,1062.0,243.1525,243.1525,242.9386,243.0358,1062.0
2022-07-08 15:20:00,249.97,250.03,249.78,249.78,1579.0,243.0358,243.0942,242.8511,242.8511,1579.0
2022-07-08 15:25:00,249.57,249.65,249.39,249.65,1820.0,242.6469,242.7247,242.4719,242.7247,1820.0
2022-07-08 15:30:00,249.67,249.71,249.3,249.42,1848.0,242.7442,242.7831,242.3844,242.5011,1848.0
2022-07-08 15:35:00,249.44,249.67,249.15,249.29,2531.0,242.5206,242.7442,242.2386,242.3747,2531.0
2022-07-08 15:40:00,249.35,249.96,249.35,249.84,2776.0,242.433,243.0261,242.433,242.9095,2776.0
2022-07-08 15:45:00,249.82,249.82,249.42,249.48,2675.0,242.89,242.89,242.5011,242.5594,2675.0
2022-07-08 15:50:00,249.24,249.66,249.18,249.49,6818.0,242.3261,242.7344,242.2678,242.5692,6818.0
2022-07-08 15:55:00,249.54,249.76,248.7,248.73,13870.0,242.6178,242.8317,241.8011,241.8302,13870.0
2022-07-11 09:30:00,245.72,245.72,245.72,245.72,3533.0,238.9037,238.9037,238.9037,238.9037,3533.0
2022-07-11 09:35:00,246.93,246.93,246.27,246.55,1444.0,240.0802,240.0802,239.4385,239.7107,1444.0
2022-07-11 09:40:00,245.6,246.12,245.0,245.4,1880.0,238.7871,239.2926,238.2037,238.5926,1880.0
2022-07-11 09:45:00,245.4,245.4,243.84,244.31,1877.0,238.5926,238.5926,237.0759,237.5329,1877.0
2022-07-11 09:50:00,244.55,245.42,243.58,245.42,3169.0,237.7662,238.6121,236.8231,238.6121,3169.0
2022-07-11 09:55:00,245.74,248.02,245.74,247.49,2530.0,238.9232,241.1399,238.9232,240.6246,2530.0
2022-07-11 10:00:00,247.56,247.56,247.11,247.32,1803.0,240.6927,240.6927,240.2552,240.4594,1803.0
2022-07-11 10:05:00,247.5,247.5,246.76,247.39,1775.0,240.6344,240.6344,239.9149,240.5274,1775.0
2022-07-11 10:10:00,247.56,248.57,247.56,248.09,2352.0,240.6927,241.6747,240.6927,241.208,2352.0
2022-07-11 10:15:00,248.09,248.09,247.2,247.2,200.0,241.208,241.208,240.3427,240.3427,200.0
2022-07-11 10:20:00,247.04,247.05,246.44,246.65,800.0,240.1871,240.1968,239.6038,239.8079,800.0
2022-07-11 10:25:00,246.69,247.19,246.2,246.2,2059.0,239.8468,240.333,239.3704,239.3704,2059.0
2022-07-11 10:30:00,246.14,246.66,246.13,246.22,2876.0,239.3121,239.8177,239.3024,239.3899,2876.0
2022-07-11 10:35:00,246.2,246.53,245.74,246.53,1000.0,239.3704,239.6913,238.9232,239.6913,1000.0
2022-07-11 10:40:00,246.53,246.93,246.34,246.45,1418.0,239.6913,240.0802,239.5065,239.6135,1418.0
2022-07-11 10:45:00,246.47,246.7,245.69,246.51,1379.0,239.6329,239.8566,238.8746,239.6718,1379.0
2022-07-11 10:50:00,246.17,246.17,245.8,245.82,300.0,239.3413,239.3413,238.9815,239.001,300.0
2022-07-11 10:55:00,245.13,245.68,244.57,244.57,3292.0,238.3301,238.8649,237.7856,237.7856,3292.0
2022-07-11 11:00:00,244.18,244.72,244.01,244.01,3200.0,237.4065,237.9315,237.2412,237.2412,3200.0
2022-07-11 11:05:00,243.78,244.46,243.38,244.45,5915.0,237.0176,237.6787,236.6287,237.669,5915.0
2022-07-11 11:10:00,244.03,244.54,244.03,244.31,2100.0,237.2606,237.7565,237.2606,237.5329,2100.0
2022-07-11 11:15:00,244.39,244.49,243.24,243.31,987.0,237.6106,237.7079,236.4925,236.5606,987.0
2022-07-11 11:20:00,243.28,243.47,242.81,242.81,3215.0,236.5314,236.7162,236.0745,236.0745,3215.0
2022-07-11 11:25:00,242.81,243.68,242.48,243.68,5648.0,236.0745,236.9203,235.7536,236.9203,5648.0
2022-07-11 11:30:00,243.73,244.55,243.68,244.55,7424.0,236.9689,237.7662,236.9203,237.7662,7424.0
2022-07-11 11:35:00,244.58,244.58,243.75,243.75,5685.0,237.7954,237.7954,236.9884,236.9884,5685.0
2022-07-11 11:40:00,243.9,243.97,243.21,243.97,4700.0,237.1342,237.2023,236.4634,237.2023,4700.0
2022-07-11 11:45:00,244.52,244.58,244.16,244.2,900.0,237.737,237.7954,237.387,237.4259,900.0
2022-07-11 11:50:00,244.11,244.33,243.85,244.33,1033.0,237.3384,237.5523,237.0856,237.5523,1033.0
2022-07-11 11:55:00,244.22,244.45,243.98,244.45,1100.0,237.4454,237.669,237.212,237.669,1100.0
2022-07-11 12:00:00,244.15,244.15,243.44,243.77,4505.0,237.3773,237.3773,236.687,237.0078,4505.0
2022-07-11 12:05:00,243.67,244.23,243.66,244.23,4794.0,236.9106,237.4551,236.9009,237.4551,4794.0
2022-07-11 12:10:00,244.25,244.39,244.25,244.39,434.0,237.4745,237.6106,237.4745,237.6106,434.0
2022-07-11 12:15:00,244.48,244.76,244.39,244.72,1700.0,237.6981,237.9704,237.6106,237.9315,1700.0
2022-07-11 12:20:00,244.6,244.6,244.06,244.08,1235.0,237.8148,237.8148,237.2898,237.3092,1235.0
2022-07-11 12:25:00,244.06,244.09,243.82,244.04,969.0,237.2898,237.319,237.0564,237.2703,969.0
2022-07-11 12:30:00,244.12,244.42,244.04,244.04,1100.0,237.3481,237.6398,237.2703,237.2703,1100.0
2022-07-11 12:35:00,244.71,244.9,244.61,244.9,490.0,237.9218,238.1065,237.8245,238.1065,490.0
2022-07-11 12:40:00,244.85,245.19,244.84,245.06,2917.0,238.0579,238.3884,238.0482,238.2621,2917.0
2022-07-11 12:45:00,245.05,245.58,244.94,245.4,2114.0,238.2523,238.7676,238.1454,238.5926,2114.0
2022-07-11 12:50:00,245.27,245.99,245.15,245.99,3983.0,238.4662,239.1663,238.3496,239.1663,3983.0
2022-07-11 12:55:00,245.84,246.06,245.64,246.05,4435.0,239.0204,239.2343,238.826,239.2246,4435.0
2022-07-11 13:00:00,246.17,246.53,245.96,246.18,3494.0,239.3413,239.6913,239.1371,239.351,3494.0
2022-07-11 13:05:00,246.01,246.71,245.89,246.69,1594.0,239.1857,239.8663,239.069,239.8468,1594.0
2022-07-11 13:10:00,246.8,247.08,246.74,246.75,1490.0,239.9538,240.226,239.8954,239.9052,1490.0
2022-07-11 13:15:00,246.62,246.62,246.42,246.62,600.0,239.7788,239.7788,239.5843,239.7788,600.0
2022-07-11 13:20:00,246.65,247.18,246.65,247.18,2296.0,239.8079,240.3232,239.8079,240.3232,2296.0
2022-07-11 13:25:00,247.12,247.2,247.0,247.06,1302.0,240.2649,240.3427,240.1482,240.2066,1302.0
2022-07-11 13:30:00,246.99,247.33,246.93,247.07,1572.0,240.1385,240.4691,240.0802,240.2163,1572.0
2022-07-11 13:35:00,247.0,247.18,246.96,247.0,1875.0,240.1482,240.3232,240.1093,240.1482,1875.0
2022-07-11 13:40:00,247.0,247.36,247.0,247.16,1808.0,240.1482,240.4983,240.1482,240.3038,1808.0
2022-07-11 13:45:00,246.87,247.1,246.68,247.1,1978.0,240.0218,240.2455,239.8371,240.2455,1978.0
2022-07-11 13:50:00,246.91,247.37,246.85,247.36,1260.0,240.0607,240.508,240.0024,240.4983,1260.0
2022-07-11 13:55:00,246.97,247.19,246.97,247.09,5183.0,240.1191,240.333,240.1191,240.2357,5183.0
2022-07-11 14:00:00,246.95,247.15,246.93,247.15,31015.0,240.0996,240.2941,240.0802,240.2941,31015.0
2022-07-11 14:05:00,247.37,247.37,246.95,247.0,6936.0,240.508,240.508,240.0996,240.1482,6936.0
2022-07-11 14:10:00,247.0,247.09,246.65,246.99,14772.0,240.1482,240.2357,239.8079,240.1385,14772.0
2022-07-11 14:15:00,247.02,247.37,246.95,247.37,4475.0,240.1677,240.508,240.0996,240.508,4475.0
2022-07-11 14:20:00,247.37,247.37,246.98,247.05,1163.0,240.508,240.508,240.1288,240.1968,1163.0
2022-07-11 14:25:00,246.96,247.23,246.96,247.1,3991.0,240.1093,240.3719,240.1093,240.2455,3991.0
2022-07-11 14:30:00,247.05,247.15,246.94,247.05,3784.0,240.1968,240.2941,240.0899,240.1968,3784.0
2022-07-11 14:35:00,247.1,247.56,247.1,247.56,2200.0,240.2455,240.6927,240.2455,240.6927,2200.0
2022-07-11 14:40:00,247.48,247.88,247.48,247.74,3245.0,240.6149,241.0038,240.6149,240.8677,3245.0
2022-07-11 14:45:00,247.67,247.85,247.66,247.85,1800.0,240.7997,240.9747,240.7899,240.9747,1800.0
2022-07-11 14:50:00,247.66,248.02,247.66,247.82,6964.0,240.7899,241.1399,240.7899,240.9455,6964.0
2022-07-11 14:55:00,247.91,248.01,247.78,247.8,3901.0,241.033,241.1302,240.9066,240.926,3901.0
2022-07-11 15:00:00,247.8,247.92,247.71,247.87,14904.0,240.926,241.0427,240.8385,240.9941,14904.0
2022-07-11 15:05:00,247.82,248.21,247.54,247.95,10355.0,240.9455,241.3247,240.6733,241.0719,10355.0
2022-07-11 15:10:00,248.02,248.21,248.0,248.21,3992.0,241.1399,241.3247,241.1205,241.3247,3992.0
2022-07-11 15:15:00,248.09,248.19,248.0,248.19,2465.0,241.208,241.3052,241.1205,241.3052,2465.0
2022-07-11 15:20:00,248.02,248.24,247.97,248.19,5101.0,241.1399,241.3538,241.0913,241.3052,5101.0
2022-07-11 15:25:00,248.2,248.4,248.17,248.33,2800.0,241.3149,241.5094,241.2858,241.4413,2800.0
2022-07-11 15:30:00,248.22,248.37,248.1,248.29,8791.0,241.3344,241.4802,241.2177,241.4025,8791.0
2022-07-11 15:35:00,248.29,248.73,248.24,248.63,13792.0,241.4025,241.8302,241.3538,241.733,13792.0
2022-07-11 15:40:00,248.56,248.73,248.28,248.36,8317.0,241.665,241.8302,241.3927,241.4705,8317.0
2022-07-11 15:45:00,248.2,248.81,248.19,248.44,12058.0,241.3149,241.908,241.3052,241.5483,12058.0
2022-07-11 15:50:00,248.22,248.67,248.12,248.54,17421.0,241.3344,241.7719,241.2372,241.6455,17421.0
2022-07-11 15:55:00,248.67,249.53,248.66,249.43,39712.0,241.7719,242.6081,241.7622,242.5108,39712.0
2022-07-12 09:30:00,247.65,248.96,247.5,247.86,6182.0,240.7802,242.0539,240.6344,240.9844,6182.0
2022-07-12 09:35:00,247.75,250.73,247.32,250.25,7547.0,240.8774,243.7748,240.4594,243.3081,7547.0
2022-07-12 09:40:00,250.43,251.35,250.36,251.13,953.0,243.4831,244.3776,243.415,244.1637,953.0
2022-07-12 09:45:00,251.91,252.84,251.32,252.04,3233.0,244.922,245.8262,244.3484,245.0484,3233.0
2022-07-12 09:50:00,252.27,252.32,251.79,251.82,2708.0,245.272,245.3207,244.8054,244.8345,2708.0
2022-07-12 09:55:00,251.34,252.0,250.81,250.81,2004.0,244.3678,245.0095,243.8525,243.8525,2004.0
2022-07-12 10:00:00,251.04,251.04,249.94,249.99,400.0,244.0762,244.0762,243.0067,243.0553,400.0
2022-07-12 10:05:00,250.12,251.48,250.12,251.48,3977.0,243.1817,244.504,243.1817,244.504,3977.0
2022-07-12 10:10:00,251.66,252.33,251.61,251.62,4540.0,244.679,245.3304,244.6304,244.6401,4540.0
2022-07-12 10:15:00,252.0,252.74,251.49,252.4,4904.0,245.0095,245.729,244.5137,245.3984,4904.0
2022-07-12 10:20:00,252.4,252.51,251.42,252.51,1224.0,245.3984,245.5054,244.4456,245.5054,1224.0
2022-07-12 10:25:00,252.15,252.32,250.5,250.98,3284.0,245.1554,245.3207,243.5511,244.0178,3284.0
2022-07-12 10:30:00,251.42,251.7,251.42,251.7,1492.0,244.4456,244.7179,244.4456,244.7179,1492.0
2022-07-12 10:35:00,251.79,252.52,251.77,252.2,1510.0,244.8054,245.5151,244.7859,245.204,1510.0
2022-07-12 10:40:00,251.87,251.87,251.32,251.56,1568.0,244.8831,244.8831,244.3484,244.5817,1568.0
2022-07-12 10:45:00,252.45,252.79,251.88,252.63,4963.0,245.4471,245.7776,244.8929,245.6221,4963.0
2022-07-12 10:50:00,252.65,253.71,252.64,253.69,2100.0,245.6415,246.6721,245.6318,246.6527,2100.0
2022-07-12 10:55:00,253.53,255.17,253.42,255.1,9062.0,246.4971,248.0916,246.3901,248.0235,9062.0
2022-07-12 11:00:00,254.96,255.61,253.8,254.12,11861.0,247.8874,248.5194,246.7596,247.0707,11861.0
2022-07-12 11:05:00,253.94,254.05,253.65,253.65,1219.0,246.8957,247.0027,246.6138,246.6138,1219.0
2022-07-12 11:10:00,254.06,254.78,254.02,254.73,3290.0,247.0124,247.7124,246.9735,247.6638,3290.0
2022-07-12 11:15:00,254.48,255.25,254.41,254.76,8673.0,247.4207,248.1694,247.3527,247.693,8673.0
2022-07-12 11:20:00,254.61,255.26,254.49,254.49,4435.0,247.5471,248.1791,247.4305,247.4305,4435.0
2022-07-12 11:25:00,254.61,254.93,254.43,254.75,3207.0,247.5471,247.8583,247.3721,247.6833,3207.0
2022-07-12 11:30:00,255.01,255.01,254.29,254.29,1479.0,247.936,247.936,247.236,247.236,1479.0
2022-07-12 11:35:00,254.41,254.5,253.93,254.18,1916.0,247.3527,247.4402,246.886,247.1291,1916.0
2022-07-12 11:40:00,254.09,254.09,253.83,254.07,1100.0,247.0416,247.0416,246.7888,247.0221,1100.0
2022-07-12 11:45:00,253.81,253.95,253.77,253.77,606.0,246.7693,246.9054,246.7304,246.7304,606.0
2022-07-12 11:50:00,253.91,253.91,252.99,253.01,23571.0,246.8666,246.8666,245.9721,245.9915,23571.0
2022-07-12 11:55:00,253.0,253.51,252.8,253.09,12833.0,245.9818,246.4776,245.7873,246.0693,12833.0
2022-07-12 12:00:00,253.21,253.59,252.91,252.97,1435.0,246.186,246.5554,245.8943,245.9526,1435.0
2022-07-12 12:05:00,253.18,253.24,252.89,253.05,1000.0,246.1568,246.2151,245.8748,246.0304,1000.0
2022-07-12 12:10:00,252.6,252.76,252.6,252.76,807.0,245.5929,245.7485,245.5929,245.7485,807.0
2022-07-12 12:15:00,252.93,253.31,252.76,253.06,1195.0,245.9137,246.2832,245.7485,246.0401,1195.0
2022-07-12 12:20:00,253.06,253.56,252.83,253.36,2619.0,246.0401,246.5263,245.8165,246.3318,2619.0
2022-07-12 12:25:00,253.46,254.63,253.46,254.63,4508.0,246.429,247.5666,246.429,247.5666,4508.0
2022-07-12 12:30:00,254.7,254.89,254.33,254.53,2657.0,247.6346,247.8194,247.2749,247.4694,2657.0
2022-07-12 12:35:00,255.24,255.24,254.95,254.98,600.0,248.1597,248.1597,247.8777,247.9069,600.0
2022-07-12 12:40:00,254.98,254.98,254.38,254.38,725.0,247.9069,247.9069,247.3235,247.3235,725.0
2022-07-12 12:45:00,254.68,254.68,254.21,254.44,960.0,247.6152,247.6152,247.1582,247.3819,960.0
2022-07-12 12:50:00,253.98,254.12,253.88,254.12,1154.0,246.9346,247.0707,246.8374,247.0707,1154.0
2022-07-12 12:55:00,254.02,254.29,253.61,254.29,3584.0,246.9735,247.236,246.5749,247.236,3584.0
2022-07-12 13:00:00,254.35,254.56,253.44,253.5,3632.0,247.2943,247.4985,246.4096,246.4679,3632.0
2022-07-12 13:05:00,253.54,253.54,253.04,253.37,602.0,246.5068,246.5068,246.0207,246.3415,602.0
2022-07-12 13:10:00,253.4,253.48,253.18,253.4,1400.0,246.3707,246.4485,246.1568,246.3707,1400.0
2022-07-12 13:15:00,253.16,253.18,253.09,253.09,900.0,246.1374,246.1568,246.0693,246.0693,900.0
2022-07-12 13:20:00,252.94,253.21,252.83,253.14,1400.0,245.9235,246.186,245.8165,246.1179,1400.0
2022-07-12 13:25:00,253.0,253.25,252.76,253.0,3304.0,245.9818,246.2249,245.7485,245.9818,3304.0
2022-07-12 13:30:00,253.0,253.22,252.97,253.22,622.0,245.9818,246.1957,245.9526,246.1957,622.0
2022-07-12 13:35:00,252.97,253.61,252.94,253.61,1114.0,245.9526,246.5749,245.9235,246.5749,1114.0
2022-07-12 13:40:00,253.44,253.49,253.31,253.31,1131.0,246.4096,246.4582,246.2832,246.2832,1131.0
2022-07-12 13:45:00,252.9,253.32,252.8,253.24,1265.0,245.8846,246.2929,245.7873,246.2151,1265.0
2022-07-12 13:50:00,253.12,253.63,253.12,253.63,1408.0,246.0985,246.5943,246.0985,246.5943,1408.0
2022-07-12 13:55:00,253.62,254.12,253.34,254.12,4255.0,246.5846,247.0707,246.3124,247.0707,4255.0
2022-07-12 14:00:00,254.1,254.22,253.46,253.46,3805.0,247.0513,247.168,246.429,246.429,3805.0
2022-07-12 14:05:00,253.45,253.48,253.02,253.02,1148.0,246.4193,246.4485,246.0012,246.0012,1148.0
2022-07-12 14:10:00,253.14,253.29,253.01,253.29,702.0,246.1179,246.2638,245.9915,246.2638,702.0
2022-07-12 14:15:00,253.27,253.27,253.02,253.1,700.0,246.2443,246.2443,246.0012,246.079,700.0
2022-07-12 14:20:00,252.99,253.07,252.96,253.07,900.0,245.9721,246.0499,245.9429,246.0499,900.0
2022-07-12 14:25:00,252.97,253.21,252.95,253.0,1837.0,245.9526,246.186,245.9332,245.9818,1837.0
2022-07-12 14:30:00,253.32,253.35,252.82,252.96,1901.0,246.2929,246.3221,245.8068,245.9429,1901.0
2022-07-12 14:35:00,252.89,253.05,252.89,252.96,1700.0,245.8748,246.0304,245.8748,245.9429,1700.0
2022-07-12 14:40:00,252.84,253.01,252.73,252.98,2150.0,245.8262,245.9915,245.7193,245.9624,2150.0
2022-07-12 14:45:00,252.98,253.18,252.89,252.97,3408.0,245.9624,246.1568,245.8748,245.9526,3408.0
2022-07-12 14:50:00,252.87,252.87,252.37,252.38,2100.0,245.8554,245.8554,245.3693,245.379,2100.0
2022-07-12 14:55:00,252.38,252.38,251.49,251.49,1486.0,245.379,245.379,244.5137,244.5137,1486.0
2022-07-12 15:00:00,251.35,251.5,250.27,250.27,1613.0,244.3776,244.5234,243.3275,243.3275,1613.0
2022-07-12 15:05:00,250.39,250.62,250.2,250.51,2534.0,243.4442,243.6678,243.2595,243.5609,2534.0
2022-07-12 15:10:00,250.55,250.88,250.26,250.79,4540.0,243.5998,243.9206,243.3178,243.8331,4540.0
2022-07-12 15:15:00,250.66,250.86,250.44,250.82,4505.0,243.7067,243.9012,243.4928,243.8623,4505.0
2022-07-12 15:20:00,250.82,251.62,250.65,251.53,26049.0,243.8623,244.6401,243.697,244.5526,26049.0
2022-07-12 15:25:00,251.42,251.66,251.33,251.56,7643.0,244.4456,244.679,244.3581,244.5817,7643.0
2022-07-12 15:30:00,251.5,251.6,251.25,251.29,22805.0,244.5234,244.6206,244.2803,244.3192,22805.0
2022-07-12 15:35:00,251.26,251.36,249.42,250.14,14009.0,244.2901,244.3873,242.5011,243.2011,14009.0
2022-07-12 15:40:00,250.19,250.67,250.02,250.64,5154.0,243.2497,243.7164,243.0845,243.6873,5154.0
2022-07-12 15:45:00,250.6,251.51,250.57,251.22,11100.0,243.6484,244.5331,243.6192,244.2512,11100.0
2022-07-12 15:50:00,251.06,251.49,250.84,251.48,14634.0,244.0956,244.5137,243.8817,244.504,14634.0
2022-07-12 15:55:00,251.4,251.48,250.7,251.26,29624.0,244.4262,244.504,243.7456,244.2901,29624.0
2022-07-13 09:30:00,246.46,247.48,244.79,246.22,6755.0,239.6232,240.6149,237.9995,239.3899,6755.0
2022-07-13 09:35:00,245.49,246.0,243.99,245.52,4400.0,238.6801,239.176,237.2217,238.7093,4400.0
2022-07-13 09:40:00,246.41,247.73,246.06,246.38,7566.0,239.5746,240.858,239.2343,239.5454,7566.0
2022-07-13 09:45:00,246.52,246.82,244.99,246.03,7885.0,239.6816,239.9732,238.194,239.2051,7885.0
2022-07-13 09:50:00,247.0,248.42,246.88,248.29,4167.0,240.1482,241.5288,240.0316,241.4025,4167.0
2022-07-13 09:55:00,248.31,248.81,247.64,248.61,6280.0,241.4219,241.908,240.7705,241.7136,6280.0
2022-07-13 10:00:00,248.48,248.68,247.08,247.96,2344.0,241.5872,241.7816,240.226,241.0816,2344.0
2022-07-13 10:05:00,247.47,247.51,246.4,246.56,3714.0,240.6052,240.6441,239.5649,239.7204,3714.0
2022-07-13 10:10:00,246.51,246.63,245.97,245.97,2052.0,239.6718,239.7885,239.1468,239.1468,2052.0
2022-07-13 10:15:00,245.81,245.81,244.85,244.91,4473.0,238.9912,238.9912,238.0579,238.1162,4473.0
2022-07-13 10:20:00,244.84,245.22,244.57,245.08,8514.0,238.0482,238.4176,237.7856,238.2815,8514.0
2022-07-13 10:25:00,245.8,246.78,245.8,246.54,1114.0,238.9815,239.9343,238.9815,239.701,1114.0
2022-07-13 10:30:00,246.67,249.55,246.67,249.55,8152.0,239.8274,242.6275,239.8274,242.6275,8152.0
2022-07-13 10:35:00,249.34,250.28,249.34,249.63,21200.0,242.4233,243.3372,242.4233,242.7053,21200.0
2022-07-13 10:40:00,250.05,250.86,249.87,250.83,4180.0,243.1136,243.9012,242.9386,243.872,4180.0
2022-07-13 10:45:00,250.88,251.04,249.72,250.09,5114.0,243.9206,244.0762,242.7928,243.1525,5114.0
2022-07-13 10:50:00,249.89,251.21,249.89,251.0,3200.0,242.9581,244.2415,242.9581,244.0373,3200.0
2022-07-13 10:55:00,251.05,251.85,251.05,251.51,983.0,244.0859,244.8637,244.0859,244.5331,983.0
2022-07-13 11:00:00,250.85,251.32,250.84,251.17,3001.0,243.8914,244.3484,243.8817,244.2026,3001.0
2022-07-13 11:05:00,252.38,253.25,251.74,251.98,3480.0,245.379,246.2249,244.7567,244.9901,3480.0
2022-07-13 11:10:00,252.16,252.59,251.81,252.2,3317.0,245.1651,245.5832,244.8248,245.204,3317.0
2022-07-13 11:15:00,252.48,252.48,251.71,251.71,4030.0,245.4762,245.4762,244.7276,244.7276,4030.0
2022-07-13 11:20:00,251.98,252.29,251.4,251.83,16399.0,244.9901,245.2915,244.4262,244.8443,16399.0
2022-07-13 11:25:00,251.31,251.56,249.89,249.89,5408.0,244.3387,244.5817,242.9581,242.9581,5408.0
2022-07-13 11:30:00,250.41,251.0,250.39,250.57,2338.0,243.4636,244.0373,243.4442,243.6192,2338.0
2022-07-13 11:35:00,250.61,251.04,250.18,250.19,3873.0,243.6581,244.0762,243.24,243.2497,3873.0
2022-07-13 11:40:00,250.19,250.37,249.25,249.25,2663.0,243.2497,243.4248,242.3358,242.3358,2663.0
2022-07-13 11:45:00,248.99,249.92,248.99,249.92,8847.0,242.083,242.9872,242.083,242.9872,8847.0
2022-07-13 11:50:00,249.92,250.58,249.8,249.92,1900.0,242.9872,243.6289,242.8706,242.9872,1900.0
2022-07-13 11:55:00,249.35,249.89,249.35,249.39,4950.0,242.433,242.9581,242.433,242.4719,4950.0
2022-07-13 12:00:00,249.29,249.7,249.29,249.7,865.0,242.3747,242.7733,242.3747,242.7733,865.0
2022-07-13 12:05:00,249.79,249.9,249.48,249.72,2344.0,242.8608,242.9678,242.5594,242.7928,2344.0
2022-07-13 12:10:00,249.5,249.5,248.61,248.62,702.0,242.5789,242.5789,241.7136,241.7233,702.0
2022-07-13 12:15:00,248.69,249.04,248.66,249.04,800.0,241.7914,242.1316,241.7622,242.1316,800.0
2022-07-13 12:20:00,248.99,249.05,248.54,248.85,2490.0,242.083,242.1414,241.6455,241.9469,2490.0
2022-07-13 12:25:00,248.94,248.94,247.89,248.05,13541.0,242.0344,242.0344,241.0135,241.1691,13541.0
2022-07-13 12:30:00,248.08,248.72,247.84,248.72,7186.0,241.1983,241.8205,240.9649,241.8205,7186.0
2022-07-13 12:35:00,248.57,248.9,248.47,248.76,847.0,241.6747,241.9955,241.5775,241.8594,847.0
2022-07-13 12:40:00,249.21,249.21,248.57,248.75,2079.0,242.2969,242.2969,241.6747,241.8497,2079.0
2022-07-13 12:45:00,248.72,248.82,248.39,248.77,3400.0,241.8205,241.9177,241.4997,241.8691,3400.0
2022-07-13 12:50:00,248.71,249.15,248.42,249.06,1799.0,241.8108,242.2386,241.5288,242.1511,1799.0
2022-07-13 12:55:00,249.06,249.24,248.77,249.24,4083.0,242.1511,242.3261,241.8691,242.3261,4083.0
2022-07-13 13:00:00,249.29,250.66,248.99,250.33,7566.0,242.3747,243.7067,242.083,243.3859,7566.0
2022-07-13 13:05:00,250.66,250.97,250.11,250.31,2099.0,243.7067,244.0081,243.172,243.3664,2099.0
2022-07-13 13:10:00,250.15,250.34,250.15,250.34,302.0,243.2109,243.3956,243.2109,243.3956,302.0
2022-07-13 13:15:00,250.67,250.67,249.19,249.26,1607.0,243.7164,243.7164,242.2775,242.3455,1607.0
2022-07-13 13:20:00,249.32,249.63,249.19,249.63,1402.0,242.4039,242.7053,242.2775,242.7053,1402.0
2022-07-13 13:25:00,249.6,249.61,249.53,249.61,700.0,242.6761,242.6858,242.6081,242.6858,700.0
2022-07-13 13:30:00,249.55,249.89,249.31,249.54,6261.0,242.6275,242.9581,242.3942,242.6178,6261.0
2022-07-13 13:35:00,249.54,249.54,249.3,249.31,400.0,242.6178,242.6178,242.3844,242.3942,400.0
2022-07-13 13:40:00,249.57,249.69,249.42,249.48,1010.0,242.6469,242.7636,242.5011,242.5594,1010.0
2022-07-13 13:45:00,249.75,249.97,249.57,249.96,1816.0,242.822,243.0358,242.6469,243.0261,1816.0
2022-07-13 13:50:00,250.32,250.32,250.0,250.0,3365.0,243.3761,243.3761,243.065,243.065,3365.0
2022-07-13 13:55:00,250.0,250.32,249.89,250.32,2200.0,243.065,243.3761,242.9581,243.3761,2200.0
2022-07-13 14:00:00,250.22,250.22,248.15,248.36,6007.0,243.2789,243.2789,241.2663,241.4705,6007.0
2022-07-13 14:05:00,248.49,249.04,248.49,248.51,3200.0,241.5969,242.1316,241.5969,241.6163,3200.0
2022-07-13 14:10:00,248.99,249.59,248.72,249.59,1415.0,242.083,242.6664,241.8205,242.6664,1415.0
2022-07-13 14:15:00,249.75,249.75,249.22,249.4,2581.0,242.822,242.822,242.3067,242.4817,2581.0
2022-07-13 14:20:00,249.57,249.88,249.28,249.87,1792.0,242.6469,242.9483,242.365,242.9386,1792.0
2022-07-13 14:25:00,250.02,250.04,249.54,250.04,2271.0,243.0845,243.1039,242.6178,243.1039,2271.0
2022-07-13 14:30:00,250.06,250.14,249.8,250.14,1638.0,243.1234,243.2011,242.8706,243.2011,1638.0
2022-07-13 14:35:00,250.5,250.72,250.39,250.39,4358.0,243.5511,243.765,243.4442,243.4442,4358.0
2022-07-13 14:40:00,250.41,251.28,250.4,250.99,1921.0,243.4636,244.3095,243.4539,244.0276,1921.0
2022-07-13 14:45:00,251.04,251.17,250.88,251.17,2300.0,244.0762,244.2026,243.9206,244.2026,2300.0
2022-07-13 14:50:00,251.2,251.41,250.88,251.0,1909.0,244.2317,244.4359,243.9206,244.0373,1909.0
2022-07-13 14:55:00,250.84,251.73,250.74,251.73,8632.0,243.8817,244.747,243.7845,244.747,8632.0
2022-07-13 15:00:00,251.84,251.94,251.31,251.31,1410.0,244.854,244.9512,244.3387,244.3387,1410.0
2022-07-13 15:05:00,251.46,251.72,251.04,251.18,11759.0,244.4845,244.7373,244.0762,244.2123,11759.0
2022-07-13 15:10:00,251.4,252.03,251.4,251.99,3491.0,244.4262,245.0387,244.4262,244.9998,3491.0
2022-07-13 15:15:00,251.87,252.24,251.7,252.24,2800.0,244.8831,245.2429,244.7179,245.2429,2800.0
2022-07-13 15:20:00,252.14,252.29,252.0,252.19,2010.0,245.1457,245.2915,245.0095,245.1943,2010.0
2022-07-13 15:25:00,252.0,252.11,251.44,251.45,7826.0,245.0095,245.1165,244.4651,244.4748,7826.0
2022-07-13 15:30:00,251.56,251.63,250.46,250.49,8124.0,244.5817,244.6498,243.5123,243.5414,8124.0
2022-07-13 15:35:00,250.59,251.35,250.49,251.17,4213.0,243.6387,244.3776,243.5414,244.2026,4213.0
2022-07-13 15:40:00,251.07,251.22,250.78,251.06,11987.0,244.1053,244.2512,243.8234,244.0956,11987.0
2022-07-13 15:45:00,251.0,251.45,250.96,251.33,7957.0,244.0373,244.4748,243.9984,244.3581,7957.0
2022-07-13 15:50:00,251.36,251.72,250.81,251.51,17454.0,244.3873,244.7373,243.8525,244.5331,17454.0
2022-07-13 15:55:00,251.5,251.68,250.86,250.92,40468.0,244.5234,244.6984,243.9012,243.9595,40468.0
2022-07-14 09:30:00,244.2,245.87,244.01,245.84,11176.0,237.4259,239.0496,237.2412,239.0204,11176.0
2022-07-14 09:35:00,245.82,245.83,242.02,242.49,7588.0,239.001,239.0107,235.3064,235.7633,7588.0
2022-07-14 09:40:00,242.0,242.04,240.83,241.38,5618.0,235.2869,235.3258,234.1494,234.6841,5618.0
2022-07-14 09:45:00,241.06,241.53,239.4,239.49,13622.0,234.373,234.83,232.7591,232.8466,13622.0
2022-07-14 09:50:00,239.75,243.63,239.73,242.46,15071.0,233.0994,236.8717,233.0799,235.7342,15071.0
2022-07-14 09:55:00,242.23,242.73,241.58,241.79,6107.0,235.5106,235.9967,234.8786,235.0828,6107.0
2022-07-14 10:00:00,241.56,241.56,239.96,240.11,18761.0,234.8591,234.8591,233.3035,233.4494,18761.0
2022-07-14 10:05:00,240.28,241.38,240.06,241.38,7339.0,233.6146,234.6841,233.4008,234.6841,7339.0
2022-07-14 10:10:00,241.22,241.64,240.82,241.45,4482.0,234.5286,234.9369,234.1397,234.7522,4482.0
2022-07-14 10:15:00,241.63,241.91,240.45,240.73,7758.0,234.9272,235.1994,233.7799,234.0522,7758.0
2022-07-14 10:20:00,241.01,241.49,240.94,241.46,2100.0,234.3244,234.7911,234.2563,234.7619,2100.0
2022-07-14 10:25:00,241.32,242.3,240.98,242.3,3991.0,234.6258,235.5786,234.2952,235.5786,3991.0
2022-07-14 10:30:00,242.38,243.21,242.01,242.05,10157.0,235.6564,236.4634,235.2967,235.3355,10157.0
2022-07-14 10:35:00,242.13,242.77,241.89,242.61,7480.0,235.4133,236.0356,235.18,235.88,7480.0
2022-07-14 10:40:00,242.48,243.43,242.47,242.6,3579.0,235.7536,236.6773,235.7439,235.8703,3579.0
2022-07-14 10:45:00,242.77,243.47,242.57,243.47,3020.0,236.0356,236.7162,235.8411,236.7162,3020.0
2022-07-14 10:50:00,243.44,244.38,243.43,244.21,3000.0,236.687,237.6009,236.6773,237.4356,3000.0
2022-07-14 10:55:00,244.0,244.02,242.98,243.2,1786.0,237.2315,237.2509,236.2398,236.4536,1786.0
2022-07-14 11:00:00,243.13,243.92,242.78,243.33,5556.0,236.3856,237.1537,236.0453,236.58,5556.0
2022-07-14 11:05:00,243.3,243.74,243.07,243.74,2906.0,236.5509,236.9787,236.3273,236.9787,2906.0
2022-07-14 11:10:00,243.72,243.95,243.03,243.03,1720.0,236.9592,237.1828,236.2884,236.2884,1720.0
2022-07-14 11:15:00,243.2,243.43,242.76,243.02,2115.0,236.4536,236.6773,236.0259,236.2786,2115.0
2022-07-14 11:20:00,243.05,243.79,242.98,243.22,4074.0,236.3078,237.0273,236.2398,236.4731,4074.0
2022-07-14 11:25:00,242.95,243.06,242.61,242.82,2725.0,236.2106,236.3175,235.88,236.0842,2725.0
2022-07-14 11:30:00,243.05,243.06,242.47,242.52,2615.0,236.3078,236.3175,235.7439,235.7925,2615.0
2022-07-14 11:35:00,242.65,242.81,242.02,242.81,7070.0,235.9189,236.0745,235.3064,236.0745,7070.0
2022-07-14 11:40:00,242.9,244.0,242.79,244.0,3334.0,236.162,237.2315,236.055,237.2315,3334.0
2022-07-14 11:45:00,244.16,245.19,243.85,245.02,11169.0,237.387,238.3884,237.0856,238.2232,11169.0
2022-07-14 11:50:00,245.04,245.71,245.0,245.71,801.0,238.2426,238.894,238.2037,238.894,801.0
2022-07-14 11:55:00,245.2,245.33,245.0,245.12,2100.0,238.3982,238.5246,238.2037,238.3204,2100.0
2022-07-14 12:00:00,245.0,245.31,244.94,245.0,8078.0,238.2037,238.5051,238.1454,238.2037,8078.0
2022-07-14 12:05:00,244.99,245.0,243.93,243.93,6572.0,238.194,238.2037,237.1634,237.1634,6572.0
2022-07-14 12:10:00,243.39,243.76,243.34,243.72,1688.0,236.6384,236.9981,236.5898,236.9592,1688.0
2022-07-14 12:15:00,243.88,244.44,243.88,244.2,1329.0,237.1148,237.6593,237.1148,237.4259,1329.0
2022-07-14 12:20:00,244.36,244.41,243.6,243.69,2336.0,237.5815,237.6301,236.8426,236.9301,2336.0
2022-07-14 12:25:00,243.52,243.52,242.85,242.9,5376.0,236.7648,236.7648,236.1134,236.162,5376.0
2022-07-14 12:30:00,242.89,243.19,242.89,243.01,1813.0,236.1522,236.4439,236.1522,236.2689,1813.0
2022-07-14 12:35:00,242.97,242.97,242.19,242.69,1347.0,236.23,236.23,235.4717,235.9578,1347.0
2022-07-14 12:40:00,242.35,242.39,241.95,241.95,1736.0,235.6272,235.6661,235.2383,235.2383,1736.0
2022-07-14 12:45:00,242.17,242.24,241.42,241.67,2202.0,235.4522,235.5203,234.723,234.9661,2202.0
2022-07-14 12:50:00,241.51,242.38,241.5,242.38,2043.0,234.8105,235.6564,234.8008,235.6564,2043.0
2022-07-14 12:55:00,242.05,242.37,242.0,242.36,1150.0,235.3355,235.6467,235.2869,235.6369,1150.0
2022-07-14 13:00:00,242.14,242.53,242.14,242.27,1000.0,235.4231,235.8022,235.4231,235.5494,1000.0
2022-07-14 13:05:00,242.24,242.57,242.23,242.33,1830.0,235.5203,235.8411,235.5106,235.6078,1830.0
2022-07-14 13:10:00,242.17,242.45,242.16,242.45,1751.0,235.4522,235.7245,235.4425,235.7245,1751.0
2022-07-14 13:15:00,242.46,243.55,242.46,243.5,1987.0,235.7342,236.7939,235.7342,236.7453,1987.0
2022-07-14 13:20:00,243.68,243.89,243.47,243.53,1377.0,236.9203,237.1245,236.7162,236.7745,1377.0
2022-07-14 13:25:00,243.25,243.77,243.25,243.49,2057.0,236.5023,237.0078,236.5023,236.7356,2057.0
2022-07-14 13:30:00,243.22,243.22,242.74,242.89,1002.0,236.4731,236.4731,236.0064,236.1522,1002.0
2022-07-14 13:35:00,242.88,243.15,242.69,243.15,902.0,236.1425,236.405,235.9578,236.405,902.0
2022-07-14 13:40:00,243.22,243.63,243.21,243.63,1241.0,236.4731,236.8717,236.4634,236.8717,1241.0
2022-07-14 13:45:00,243.86,244.01,243.76,243.93,970.0,237.0953,237.2412,236.9981,237.1634,970.0
2022-07-14 13:50:00,243.86,244.43,243.86,244.43,2015.0,237.0953,237.6495,237.0953,237.6495,2015.0
2022-07-14 13:55:00,244.55,245.49,244.51,245.0,9315.0,237.7662,238.6801,237.7273,238.2037,9315.0
2022-07-14 14:00:00,245.0,245.57,244.56,245.02,7387.0,238.2037,238.7579,237.7759,238.2232,7387.0
2022-07-14 14:05:00,245.12,245.39,244.88,245.16,1000.0,238.3204,238.5829,238.087,238.3593,1000.0
2022-07-14 14:10:00,245.08,245.21,244.55,245.19,4776.0,238.2815,238.4079,237.7662,238.3884,4776.0
2022-07-14 14:15:00,245.14,246.61,245.14,246.61,2237.0,238.3398,239.7691,238.3398,239.7691,2237.0
2022-07-14 14:20:00,246.79,247.18,246.67,246.87,4558.0,239.9441,240.3232,239.8274,240.0218,4558.0
2022-07-14 14:25:00,246.69,247.06,246.63,246.96,1103.0,239.8468,240.2066,239.7885,240.1093,1103.0
2022-07-14 14:30:00,247.29,247.35,247.15,247.25,1002.0,240.4302,240.4885,240.2941,240.3913,1002.0
2022-07-14 14:35:00,247.17,247.61,247.17,247.4,1852.0,240.3135,240.7413,240.3135,240.5371,1852.0
2022-07-14 14:40:00,247.59,247.75,246.85,246.86,13650.0,240.7219,240.8774,240.0024,240.0121,13650.0
2022-07-14 14:45:00,246.55,247.2,246.54,247.16,2657.0,239.7107,240.3427,239.701,240.3038,2657.0
2022-07-14 14:50:00,247.16,247.21,246.67,247.09,2767.0,240.3038,240.3524,239.8274,240.2357,2767.0
2022-07-14 14:55:00,247.15,247.46,247.06,247.25,2465.0,240.2941,240.5955,240.2066,240.3913,2465.0
2022-07-14 15:00:00,247.36,247.63,247.08,247.21,2744.0,240.4983,240.7608,240.226,240.3524,2744.0
2022-07-14 15:05:00,247.2,247.42,246.63,246.99,4385.0,240.3427,240.5566,239.7885,240.1385,4385.0
2022-07-14 15:10:00,247.04,247.91,246.84,247.91,2281.0,240.1871,241.033,239.9927,241.033,2281.0
2022-07-14 15:15:00,247.75,248.11,247.49,247.77,4042.0,240.8774,241.2274,240.6246,240.8969,4042.0
2022-07-14 15:20:00,247.75,248.26,247.75,248.26,3881.0,240.8774,241.3733,240.8774,241.3733,3881.0
2022-07-14 15:25:00,248.33,248.45,248.13,248.43,5511.0,241.4413,241.558,241.2469,241.5386,5511.0
2022-07-14 15:30:00,248.4,248.66,248.26,248.4,2830.0,241.5094,241.7622,241.3733,241.5094,2830.0
2022-07-14 15:35:00,248.04,248.14,247.31,247.49,4816.0,241.1594,241.2566,240.4496,240.6246,4816.0
2022-07-14 15:40:00,247.47,248.21,247.46,248.02,6582.0,240.6052,241.3247,240.5955,241.1399,6582.0
2022-07-14 15:45:00,248.14,248.14,247.32,247.32,10784.0,241.2566,241.2566,240.4594,240.4594,10784.0
2022-07-14 15:50:00,247.37,247.8,247.22,247.64,15412.0,240.508,240.926,240.3621,240.7705,15412.0
2022-07-14 15:55:00,247.56,248.85,247.53,248.65,61899.0,240.6927,241.9469,240.6635,241.7525,61899.0
2022-07-15 09:30:00,253.72,254.23,252.01,252.06,15213.0,246.6818,247.1777,245.0193,245.0679,15213.0
2022-07-15 09:35:00,251.51,251.63,249.23,249.23,2774.0,244.5331,244.6498,242.3164,242.3164,2774.0
2022-07-15 09:40:00,249.58,250.14,248.83,250.14,3428.0,242.6567,243.2011,241.9275,243.2011,3428.0
2022-07-15 09:45:00,249.62,249.62,247.07,247.07,8117.0,242.6956,242.6956,240.2163,240.2163,8117.0
2022-07-15 09:50:00,247.0,247.0,244.29,244.36,5853.0,240.1482,240.1482,237.5134,237.5815,5853.0
2022-07-15 09:55:00,244.39,245.8,244.2,244.48,10220.0,237.6106,238.9815,237.4259,237.6981,10220.0
2022-07-15 10:00:00,245.16,247.6,244.77,247.58,19449.0,238.3593,240.7316,237.9801,240.7121,19449.0
2022-07-15 10:05:00,247.58,248.56,247.36,248.27,10012.0,240.7121,241.665,240.4983,241.383,10012.0
2022-07-15 10:10:00,248.52,250.82,248.38,250.33,3139.0,241.6261,243.8623,241.49,243.3859,3139.0
2022-07-15 10:15:00,250.27,251.13,250.1,250.94,2904.0,243.3275,244.1637,243.1622,243.9789,2904.0
2022-07-15 10:20:00,251.12,252.44,250.48,252.44,14255.0,244.1539,245.4373,243.5317,245.4373,14255.0
2022-07-15 10:25:00,252.44,252.96,252.07,252.89,3196.0,245.4373,245.9429,245.0776,245.8748,3196.0
2022-07-15 10:30:00,253.11,253.51,252.47,252.63,6878.0,246.0887,246.4776,245.4665,245.6221,6878.0
2022-07-15 10:35:00,252.76,252.87,252.34,252.4,15954.0,245.7485,245.8554,245.3401,245.3984,15954.0
2022-07-15 10:40:00,252.07,252.09,250.89,250.89,4307.0,245.0776,245.097,243.9303,243.9303,4307.0
2022-07-15 10:45:00,250.69,251.54,250.46,251.25,5835.0,243.7359,244.5623,243.5123,244.2803,5835.0
2022-07-15 10:50:00,251.4,251.87,251.4,251.83,2221.0,244.4262,244.8831,244.4262,244.8443,2221.0
2022-07-15 10:55:00,251.62,252.5,251.62,252.34,8943.0,244.6401,245.4957,244.6401,245.3401,8943.0
2022-07-15 11:00:00,252.47,252.47,251.43,251.6,8499.0,245.4665,245.4665,244.4553,244.6206,8499.0
2022-07-15 11:05:00,251.98,252.7,251.68,252.45,5500.0,244.9901,245.6901,244.6984,245.4471,5500.0
2022-07-15 11:10:00,252.37,252.37,251.9,252.21,4467.0,245.3693,245.3693,244.9123,245.2137,4467.0
2022-07-15 11:15:00,252.26,252.26,251.66,252.11,2187.0,245.2623,245.2623,244.679,245.1165,2187.0
2022-07-15 11:20:00,252.16,252.52,251.95,252.12,1637.0,245.1651,245.5151,244.9609,245.1262,1637.0
2022-07-15 11:25:00,251.97,251.97,251.43,251.59,4574.0,244.9804,244.9804,244.4553,244.6109,4574.0
2022-07-15 11:30:00,251.56,252.04,251.26,251.52,10551.0,244.5817,245.0484,244.2901,244.5429,10551.0
2022-07-15 11:35:00,251.44,251.97,251.29,251.97,3104.0,244.4651,244.9804,244.3192,244.9804,3104.0
2022-07-15 11:40:00,252.09,252.38,251.91,252.22,2699.0,245.097,245.379,244.922,245.2234,2699.0
2022-07-15 11:45:00,252.22,252.57,252.2,252.44,3154.0,245.2234,245.5637,245.204,245.4373,3154.0
2022-07-15 11:50:00,252.32,252.69,252.32,252.47,2501.0,245.3207,245.6804,245.3207,245.4665,2501.0
2022-07-15 11:55:00,252.42,252.83,252.36,252.45,5894.0,245.4179,245.8165,245.3596,245.4471,5894.0
2022-07-15 12:00:00,252.18,252.61,252.03,252.5,2200.0,245.1845,245.6026,245.0387,245.4957,2200.0
2022-07-15 12:05:00,252.5,252.53,251.96,251.96,1800.0,245.4957,245.5248,244.9706,244.9706,1800.0
2022-07-15 12:10:00,251.91,252.32,251.87,252.32,2138.0,244.922,245.3207,244.8831,245.3207,2138.0
2022-07-15 12:15:00,252.39,252.68,252.35,252.51,7523.0,245.3887,245.6707,245.3498,245.5054,7523.0
2022-07-15 12:20:00,252.48,252.62,252.41,252.5,1293.0,245.4762,245.6123,245.4082,245.4957,1293.0
2022-07-15 12:25:00,252.42,252.55,252.28,252.55,1515.0,245.4179,245.5443,245.2818,245.5443,1515.0
2022-07-15 12:30:00,252.55,252.55,252.05,252.08,1899.0,245.5443,245.5443,245.0581,245.0873,1899.0
2022-07-15 12:35:00,252.13,252.21,252.12,252.21,500.0,245.1359,245.2137,245.1262,245.2137,500.0
2022-07-15 12:40:00,251.71,252.23,251.62,252.01,2294.0,244.7276,245.2332,244.6401,245.0193,2294.0
2022-07-15 12:45:00,251.92,252.18,251.82,252.18,1285.0,244.9318,245.1845,244.8345,245.1845,1285.0
2022-07-15 12:50:00,252.09,252.65,251.97,252.64,3320.0,245.097,245.6415,244.9804,245.6318,3320.0
2022-07-15 12:55:00,252.66,252.66,252.12,252.36,6028.0,245.6512,245.6512,245.1262,245.3596,6028.0
2022-07-15 13:00:00,252.38,252.54,252.14,252.29,1666.0,245.379,245.5346,245.1457,245.2915,1666.0
2022-07-15 13:05:00,252.31,252.67,252.3,252.51,2164.0,245.3109,245.661,245.3012,245.5054,2164.0
2022-07-15 13:10:00,252.33,252.46,252.19,252.19,994.0,245.3304,245.4568,245.1943,245.1943,994.0
2022-07-15 13:15:00,252.19,252.28,252.12,252.28,1591.0,245.1943,245.2818,245.1262,245.2818,1591.0
2022-07-15 13:20:00,252.2,252.28,252.13,252.18,5684.0,245.204,245.2818,245.1359,245.1845,5684.0
2022-07-15 13:25:00,252.28,252.3,252.0,252.26,5863.0,245.2818,245.3012,245.0095,245.2623,5863.0
2022-07-15 13:30:00,252.17,252.23,251.96,252.23,6212.0,245.1748,245.2332,244.9706,245.2332,6212.0
2022-07-15 13:35:00,252.09,252.09,251.91,251.98,1735.0,245.097,245.097,244.922,244.9901,1735.0
2022-07-15 13:40:00,251.82,251.98,251.51,251.51,3067.0,244.8345,244.9901,244.5331,244.5331,3067.0
2022-07-15 13:45:00,251.5,251.64,250.9,250.95,5085.0,244.5234,244.6595,243.9401,243.9887,5085.0
2022-07-15 13:50:00,250.92,251.49,250.65,251.29,5165.0,243.9595,244.5137,243.697,244.3192,5165.0
2022-07-15 13:55:00,251.21,251.41,251.19,251.4,1176.0,244.2415,244.4359,244.222,244.4262,1176.0
2022-07-15 14:00:00,251.55,251.58,251.16,251.58,1838.0,244.572,244.6012,244.1928,244.6012,1838.0
2022-07-15 14:05:00,251.47,251.76,251.47,251.76,401.0,244.4942,244.7762,244.4942,244.7762,401.0
2022-07-15 14:10:00,251.79,251.79,251.42,251.61,1084.0,244.8054,244.8054,244.4456,244.6304,1084.0
2022-07-15 14:15:00,251.65,251.71,251.46,251.55,620.0,244.6692,244.7276,244.4845,244.572,620.0
2022-07-15 14:20:00,251.42,251.43,251.31,251.43,1176.0,244.4456,244.4553,244.3387,244.4553,1176.0
2022-07-15 14:25:00,251.27,251.42,250.99,251.42,2002.0,244.2998,244.4456,244.0276,244.4456,2002.0
2022-07-15 14:30:00,251.43,251.43,251.04,251.22,2663.0,244.4553,244.4553,244.0762,244.2512,2663.0
2022-07-15 14:35:00,251.22,251.25,250.94,251.25,6429.0,244.2512,244.2803,243.9789,244.2803,6429.0
2022-07-15 14:40:00,251.39,252.01,251.38,252.01,2357.0,244.4165,245.0193,244.4067,245.0193,2357.0
2022-07-15 14:45:00,252.16,252.52,252.06,252.49,847.0,245.1651,245.5151,245.0679,245.4859,847.0
2022-07-15 14:50:00,252.4,252.4,251.94,252.03,2856.0,245.3984,245.3984,244.9512,245.0387,2856.0
2022-07-15 14:55:00,251.98,251.98,251.44,251.82,2104.0,244.9901,244.9901,244.4651,244.8345,2104.0
2022-07-15 15:00:00,251.7,251.79,251.28,251.56,1527.0,244.7179,244.8054,244.3095,244.5817,1527.0
2022-07-15 15:05:00,251.39,251.53,251.28,251.5,1859.0,244.4165,244.5526,244.3095,244.5234,1859.0
2022-07-15 15:10:00,251.38,251.52,251.21,251.22,2206.0,244.4067,244.5429,244.2415,244.2512,2206.0
2022-07-15 15:15:00,251.4,251.53,251.13,251.13,3181.0,244.4262,244.5526,244.1637,244.1637,3181.0
2022-07-15 15:20:00,251.09,251.25,250.94,250.94,3355.0,244.1248,244.2803,243.9789,243.9789,3355.0
2022-07-15 15:25:00,250.92,251.08,250.73,250.96,2969.0,243.9595,244.1151,243.7748,243.9984,2969.0
2022-07-15 15:30:00,250.96,251.02,250.56,250.56,6858.0,243.9984,244.0567,243.6095,243.6095,6858.0
2022-07-15 15:35:00,250.67,250.86,250.5,250.86,2542.0,243.7164,243.9012,243.5511,243.9012,2542.0
2022-07-15 15:40:00,250.65,251.33,250.65,251.32,3034.0,243.697,244.3581,243.697,244.3484,3034.0
2022-07-15 15:45:00,251.24,251.29,250.96,251.1,5038.0,244.2706,244.3192,243.9984,244.1345,5038.0
2022-07-15 15:50:00,251.16,251.3,250.85,251.3,11799.0,244.1928,244.329,243.8914,244.329,11799.0
2022-07-15 15:55:00,251.42,252.04,251.42,251.69,23776.0,244.4456,245.0484,244.4456,244.7081,23776.0
2022-07-18 09:30:00,259.18,263.17,256.82,260.35,26470.0,251.9904,255.8697,249.6958,253.1279,26470.0
2022-07-18 09:35:00,260.9,263.51,260.89,262.22,20095.0,253.6627,256.2003,253.6529,254.946,20095.0
2022-07-18 09:40:00,261.4,262.05,260.42,261.43,5503.0,254.1488,254.7808,253.196,254.1779,5503.0
2022-07-18 09:45:00,261.43,262.03,260.69,261.25,2992.0,254.1779,254.7613,253.4585,254.0029,2992.0
2022-07-18 09:50:00,261.0,262.19,260.42,262.19,3381.0,253.7599,254.9169,253.196,254.9169,3381.0
2022-07-18 09:55:00,261.85,262.73,261.85,262.42,2206.0,254.5863,255.4419,254.5863,255.1405,2206.0
2022-07-18 10:00:00,262.68,262.68,261.35,261.41,6360.0,255.3933,255.3933,254.1002,254.1585,6360.0
2022-07-18 10:05:00,261.23,261.25,260.29,260.76,5020.0,253.9835,254.0029,253.0696,253.5265,5020.0
2022-07-18 10:10:00,260.84,260.84,258.41,258.82,3236.0,253.6043,253.6043,251.2417,251.6404,3236.0
2022-07-18 10:15:00,259.27,259.8,259.09,259.15,2601.0,252.0779,252.5932,251.9029,251.9612,2601.0
2022-07-18 10:20:00,259.15,259.57,258.84,259.24,2908.0,251.9612,252.3695,251.6598,252.0487,2908.0
2022-07-18 10:25:00,258.69,259.5,258.68,259.5,1613.0,251.514,252.3015,251.5042,252.3015,1613.0
2022-07-18 10:30:00,259.7,260.11,259.7,260.11,1400.0,252.4959,252.8946,252.4959,252.8946,1400.0
2022-07-18 10:35:00,260.29,260.29,260.02,260.02,2562.0,253.0696,253.0696,252.8071,252.8071,2562.0
2022-07-18 10:40:00,260.2,262.18,260.2,262.18,7183.0,252.9821,254.9071,252.9821,254.9071,7183.0
2022-07-18 10:45:00,262.05,262.31,261.45,261.46,6337.0,254.7808,255.0335,254.1974,254.2071,6337.0
2022-07-18 10:50:00,261.48,262.22,261.48,262.22,5768.0,254.2266,254.946,254.2266,254.946,5768.0
2022-07-18 10:55:00,262.16,262.76,262.15,262.59,9037.0,254.8877,255.4711,254.878,255.3058,9037.0
2022-07-18 11:00:00,262.47,262.53,260.9,261.45,46006.0,255.1891,255.2474,253.6627,254.1974,46006.0
2022-07-18 11:05:00,261.51,261.96,261.37,261.59,4256.0,254.2557,254.6932,254.1196,254.3335,4256.0
2022-07-18 11:10:00,261.81,262.41,261.57,262.27,17505.0,254.5474,255.1308,254.3141,254.9946,17505.0
2022-07-18 11:15:00,262.22,262.23,261.51,261.63,4205.0,254.946,254.9558,254.2557,254.3724,4205.0
2022-07-18 11:20:00,261.86,262.5,261.85,262.08,3037.0,254.596,255.2183,254.5863,254.8099,3037.0
2022-07-18 11:25:00,261.76,261.76,261.28,261.28,1800.0,254.4988,254.4988,254.0321,254.0321,1800.0
2022-07-18 11:30:00,261.18,261.83,261.0,261.72,5300.0,253.9349,254.5669,253.7599,254.4599,5300.0
2022-07-18 11:35:00,261.67,262.09,261.66,262.09,1009.0,254.4113,254.8196,254.4016,254.8196,1009.0
2022-07-18 11:40:00,262.1,262.61,261.9,262.61,7550.0,254.8294,255.3252,254.6349,255.3252,7550.0
2022-07-18 11:45:00,262.56,262.87,262.21,262.53,5562.0,255.2766,255.578,254.9363,255.2474,5562.0
2022-07-18 11:50:00,262.67,263.47,262.67,263.44,13308.0,255.3836,256.1614,255.3836,256.1322,13308.0
2022-07-18 11:55:00,263.54,264.27,263.54,263.75,13306.0,256.2294,256.9392,256.2294,256.4336,13306.0
2022-07-18 12:00:00,263.97,264.11,263.01,263.43,21020.0,256.6475,256.7836,255.7141,256.1225,21020.0
2022-07-18 12:05:00,263.32,263.48,262.25,262.25,2065.0,256.0155,256.1711,254.9752,254.9752,2065.0
2022-07-18 12:10:00,262.26,262.52,262.22,262.34,1887.0,254.9849,255.2377,254.946,255.0627,1887.0
2022-07-18 12:15:00,262.31,262.31,261.83,262.02,2655.0,255.0335,255.0335,254.5669,254.7516,2655.0
2022-07-18 12:20:00,262.04,262.37,262.04,262.37,2340.0,254.771,255.0919,254.771,255.0919,2340.0
2022-07-18 12:25:00,262.22,262.34,261.85,261.85,650.0,254.946,255.0627,254.5863,254.5863,650.0
2022-07-18 12:30:00,261.87,261.87,261.55,261.56,1208.0,254.6057,254.6057,254.2946,254.3043,1208.0
2022-07-18 12:35:00,261.44,262.13,261.44,262.13,3225.0,254.1877,254.8585,254.1877,254.8585,3225.0
2022-07-18 12:40:00,261.99,262.47,261.98,262.47,1980.0,254.7224,255.1891,254.7127,255.1891,1980.0
2022-07-18 12:45:00,262.31,262.31,261.46,261.53,4820.0,255.0335,255.0335,254.2071,254.2752,4820.0
2022-07-18 12:50:00,261.66,261.66,260.8,260.8,1535.0,254.4016,254.4016,253.5654,253.5654,1535.0
2022-07-18 12:55:00,260.59,260.59,260.07,260.37,2649.0,253.3613,253.3613,252.8557,253.1474,2649.0
2022-07-18 13:00:00,260.42,260.95,260.42,260.85,2129.0,253.196,253.7113,253.196,253.614,2129.0
2022-07-18 13:05:00,260.85,260.85,260.56,260.58,1260.0,253.614,253.614,253.3321,253.3515,1260.0
2022-07-18 13:10:00,260.49,260.66,260.24,260.55,5142.0,253.264,253.4293,253.021,253.3224,5142.0
2022-07-18 13:15:00,260.49,260.49,260.18,260.26,2423.0,253.264,253.264,252.9626,253.0404,2423.0
2022-07-18 13:20:00,260.22,260.69,260.21,260.69,3021.0,253.0015,253.4585,252.9918,253.4585,3021.0
2022-07-18 13:25:00,260.75,261.01,260.75,260.81,1422.0,253.5168,253.7696,253.5168,253.5751,1422.0
2022-07-18 13:30:00,261.0,261.01,260.04,260.04,3033.0,253.7599,253.7696,252.8265,252.8265,3033.0
2022-07-18 13:35:00,260.04,260.33,259.72,260.03,7441.0,252.8265,253.1085,252.5154,252.8168,7441.0
2022-07-18 13:40:00,260.16,260.16,259.65,259.97,1212.0,252.9432,252.9432,252.4473,252.7584,1212.0
2022-07-18 13:45:00,260.0,260.1,259.67,259.81,8830.0,252.7876,252.8848,252.4668,252.6029,8830.0
2022-07-18 13:50:00,259.83,259.84,259.37,259.54,3809.0,252.6223,252.6321,252.1751,252.3404,3809.0
2022-07-18 13:55:00,259.42,259.42,258.4,258.56,6865.0,252.2237,252.2237,251.232,251.3876,6865.0
2022-07-18 14:00:00,258.52,258.97,258.37,258.52,3166.0,251.3487,251.7862,251.2028,251.3487,3166.0
2022-07-18 14:05:00,258.6,258.6,258.0,258.4,2870.0,251.4265,251.4265,250.8431,251.232,2870.0
2022-07-18 14:10:00,258.39,258.39,257.89,258.1,5213.0,251.2223,251.2223,250.7361,250.9403,5213.0
2022-07-18 14:15:00,258.09,258.12,257.82,257.82,600.0,250.9306,250.9598,250.6681,250.6681,600.0
2022-07-18 14:20:00,257.84,258.0,257.46,257.47,4756.0,250.6875,250.8431,250.3181,250.3278,4756.0
2022-07-18 14:25:00,257.45,257.45,256.79,256.79,1763.0,250.3084,250.3084,249.6667,249.6667,1763.0
2022-07-18 14:30:00,256.74,257.36,256.7,257.36,6874.0,249.618,250.2209,249.5792,250.2209,6874.0
2022-07-18 14:35:00,257.17,257.38,256.98,257.18,2788.0,250.0361,250.2403,249.8514,250.0458,2788.0
2022-07-18 14:40:00,256.97,256.97,256.5,256.5,7295.0,249.8417,249.8417,249.3847,249.3847,7295.0
2022-07-18 14:45:00,256.54,256.68,256.32,256.68,3349.0,249.4236,249.5597,249.2097,249.5597,3349.0
2022-07-18 14:50:00,256.44,256.63,256.17,256.32,2905.0,249.3264,249.5111,249.0639,249.2097,2905.0
2022-07-18 14:55:00,256.32,256.65,255.75,256.37,14679.0,249.2097,249.5305,248.6555,249.2583,14679.0
2022-07-18 15:00:00,256.5,257.24,256.5,256.7,12502.0,249.3847,250.1042,249.3847,249.5792,12502.0
2022-07-18 15:05:00,256.75,257.17,256.73,257.15,1543.0,249.6278,250.0361,249.6083,250.0167,1543.0
2022-07-18 15:10:00,257.07,257.07,256.57,256.82,6350.0,249.9389,249.9389,249.4528,249.6958,6350.0
2022-07-18 15:15:00,256.89,257.5,256.85,257.5,4623.0,249.7639,250.357,249.725,250.357,4623.0
2022-07-18 15:20:00,257.51,257.93,257.51,257.93,9876.0,250.3667,250.775,250.3667,250.775,9876.0
2022-07-18 15:25:00,257.93,258.14,257.76,257.91,18229.0,250.775,250.9792,250.6098,250.7556,18229.0
2022-07-18 15:30:00,257.86,258.31,257.75,258.06,32906.0,250.707,251.1445,250.6,250.9014,32906.0
2022-07-18 15:35:00,258.09,258.19,256.28,256.61,12130.0,250.9306,251.0278,249.1708,249.4917,12130.0
2022-07-18 15:40:00,256.38,256.64,255.86,256.48,5478.0,249.268,249.5208,248.7625,249.3653,5478.0
2022-07-18 15:45:00,256.49,256.6,255.66,255.89,17373.0,249.375,249.4819,248.568,248.7916,17373.0
2022-07-18 15:50:00,255.89,257.0,255.88,256.38,24498.0,248.7916,249.8708,248.7819,249.268,24498.0
2022-07-18 15:55:00,256.38,257.32,256.38,257.12,41505.0,249.268,250.182,249.268,249.9875,41505.0
2022-07-19 09:30:00,259.71,263.62,259.71,262.64,4554.0,252.5057,256.3072,252.5057,255.3544,4554.0
2022-07-19 09:35:00,263.57,264.16,263.32,263.32,639.0,256.2586,256.8322,256.0155,256.0155,639.0
2022-07-19 09:40:00,263.59,264.58,263.59,264.03,1711.0,256.278,257.2406,256.278,256.7058,1711.0
2022-07-19 09:45:00,263.82,263.82,261.9,262.5,3612.0,256.5017,256.5017,254.6349,255.2183,3612.0
2022-07-19 09:50:00,262.5,262.91,261.79,262.18,1771.0,255.2183,255.6169,254.528,254.9071,1771.0
2022-07-19 09:55:00,262.02,262.34,261.73,262.34,2413.0,254.7516,255.0627,254.4696,255.0627,2413.0
2022-07-19 10:00:00,262.74,262.96,262.22,262.86,8192.0,255.4516,255.6655,254.946,255.5683,8192.0
2022-07-19 10:05:00,262.6,263.06,262.5,263.06,1411.0,255.3155,255.7627,255.2183,255.7627,1411.0
2022-07-19 10:10:00,263.1,264.75,263.1,264.52,2777.0,255.8016,257.4059,255.8016,257.1822,2777.0
2022-07-19 10:15:00,264.25,264.6,263.8,264.34,2500.0,256.9197,257.26,256.4822,257.0072,2500.0
2022-07-19 10:20:00,264.52,265.68,264.45,265.07,47065.0,257.1822,258.3101,257.1142,257.717,47065.0
2022-07-19 10:25:00,265.35,266.4,265.09,266.22,11114.0,257.9892,259.0101,257.7364,258.8351,11114.0
2022-07-19 10:30:00,266.05,266.3,264.99,265.0,3313.0,258.6698,258.9129,257.6392,257.6489,3313.0
2022-07-19 10:35:00,264.93,265.21,264.82,265.18,600.0,257.5809,257.8531,257.4739,257.8239,600.0
2022-07-19 10:40:00,265.1,265.5,265.0,265.45,1880.0,257.7461,258.135,257.6489,258.0864,1880.0
2022-07-19 10:45:00,265.71,266.11,265.47,266.11,2100.0,258.3392,258.7281,258.1059,258.7281,2100.0
2022-07-19 10:50:00,266.32,266.53,265.42,265.58,2579.0,258.9323,259.1365,258.0573,258.2128,2579.0
2022-07-19 10:55:00,265.24,265.54,265.21,265.54,1250.0,257.8823,258.1739,257.8531,258.1739,1250.0
2022-07-19 11:00:00,265.64,266.26,265.64,266.01,3154.0,258.2712,258.874,258.2712,258.6309,3154.0
2022-07-19 11:05:00,265.92,266.43,265.73,266.24,3569.0,258.5434,259.0392,258.3587,258.8545,3569.0
2022-07-19 11:10:00,266.34,266.89,265.99,266.89,13562.0,258.9517,259.4865,258.6115,259.4865,13562.0
2022-07-19 11:15:00,266.88,266.99,265.72,265.73,1918.0,259.4768,259.5837,258.3489,258.3587,1918.0
2022-07-19 11:20:00,265.72,266.49,265.64,266.49,10002.0,258.3489,259.0976,258.2712,259.0976,10002.0
2022-07-19 11:25:00,266.5,266.92,266.27,266.8,2300.0,259.1073,259.5157,258.8837,259.399,2300.0
2022-07-19 11:30:00,266.8,267.57,266.79,267.38,6314.0,259.399,260.1476,259.3893,259.9629,6314.0
2022-07-19 11:35:00,267.55,267.86,267.1,267.1,2994.0,260.1282,260.4296,259.6907,259.6907,2994.0
2022-07-19 11:40:00,267.1,267.48,267.07,267.34,5705.0,259.6907,260.0601,259.6615,259.924,5705.0
2022-07-19 11:45:00,267.38,267.7,267.34,267.38,2318.0,259.9629,260.274,259.924,259.9629,2318.0
2022-07-19 11:50:00,267.47,268.16,267.46,268.16,8445.0,260.0504,260.7213,260.0407,260.7213,8445.0
2022-07-19 11:55:00,268.22,268.69,268.08,268.51,9102.0,260.7796,261.2366,260.6435,261.0616,9102.0
2022-07-19 12:00:00,268.41,268.41,267.95,268.19,9069.0,260.9643,260.9643,260.5171,260.7504,9069.0
2022-07-19 12:05:00,268.29,268.95,268.28,268.65,5902.0,260.8477,261.4893,260.8379,261.1977,5902.0
2022-07-19 12:10:00,268.65,269.37,268.65,269.25,6976.0,261.1977,261.8977,261.1977,261.781,6976.0
2022-07-19 12:15:00,269.28,269.74,268.94,269.74,3920.0,261.8102,262.2574,261.4796,262.2574,3920.0
2022-07-19 12:20:00,269.59,269.8,269.23,269.38,7261.0,262.1116,262.3158,261.7616,261.9074,7261.0
2022-07-19 12:25:00,269.34,269.74,269.03,269.03,7741.0,261.8685,262.2574,261.5671,261.5671,7741.0
2022-07-19 12:30:00,269.24,269.96,269.24,269.76,3620.0,261.7713,262.4713,261.7713,262.2769,3620.0
2022-07-19 12:35:00,269.91,270.1,269.7,269.7,6916.0,262.4227,262.6074,262.2185,262.2185,6916.0
2022-07-19 12:40:00,269.6,270.0,269.59,269.9,3000.0,262.1213,262.5102,262.1116,262.413,3000.0
2022-07-19 12:45:00,269.82,269.93,269.57,269.91,2626.0,262.3352,262.4422,262.0921,262.4227,2626.0
2022-07-19 12:50:00,269.7,269.92,269.49,269.92,2215.0,262.2185,262.4324,262.0144,262.4324,2215.0
2022-07-19 12:55:00,269.88,270.35,269.88,270.06,4211.0,262.3935,262.8505,262.3935,262.5686,4211.0
2022-07-19 13:00:00,269.78,269.92,269.39,269.39,2200.0,262.2963,262.4324,261.9171,261.9171,2200.0
2022-07-19 13:05:00,269.14,269.47,268.81,269.0,3123.0,261.6741,261.9949,261.3532,261.538,3123.0
2022-07-19 13:10:00,269.05,269.32,268.73,268.84,11699.0,261.5866,261.8491,261.2754,261.3824,11699.0
2022-07-19 13:15:00,268.84,269.02,268.25,268.25,734.0,261.3824,261.5574,260.8088,260.8088,734.0
2022-07-19 13:20:00,268.38,268.53,268.18,268.32,4108.0,260.9352,261.081,260.7407,260.8768,4108.0
2022-07-19 13:25:00,268.4,268.4,267.42,267.42,12700.0,260.9546,260.9546,260.0018,260.0018,12700.0
2022-07-19 13:30:00,267.65,268.26,267.6,268.26,3100.0,260.2254,260.8185,260.1768,260.8185,3100.0
2022-07-19 13:35:00,268.42,268.78,268.32,268.78,1343.0,260.974,261.3241,260.8768,261.3241,1343.0
2022-07-19 13:40:00,269.03,269.64,268.99,269.64,4355.0,261.5671,262.1602,261.5282,262.1602,4355.0
2022-07-19 13:45:00,269.68,269.9,269.11,269.4,2500.0,262.1991,262.413,261.6449,261.9269,2500.0
2022-07-19 13:50:00,269.61,269.63,269.24,269.24,1500.0,262.131,262.1505,261.7713,261.7713,1500.0
2022-07-19 13:55:00,269.14,269.41,269.14,269.38,1380.0,261.6741,261.9366,261.6741,261.9074,1380.0
2022-07-19 14:00:00,269.24,270.2,269.24,270.2,3987.0,261.7713,262.7047,261.7713,262.7047,3987.0
2022-07-19 14:05:00,270.09,270.57,270.09,270.43,4838.0,262.5977,263.0644,262.5977,262.9283,4838.0
2022-07-19 14:10:00,270.44,270.54,269.7,270.03,4132.0,262.938,263.0352,262.2185,262.5394,4132.0
2022-07-19 14:15:00,269.85,269.86,269.66,269.84,1250.0,262.3644,262.3741,262.1796,262.3547,1250.0
2022-07-19 14:20:00,269.72,270.01,269.23,269.38,4806.0,262.238,262.5199,261.7616,261.9074,4806.0
2022-07-19 14:25:00,269.41,269.59,269.13,269.5,2816.0,261.9366,262.1116,261.6644,262.0241,2816.0
2022-07-19 14:30:00,269.63,270.2,269.6,270.0,4716.0,262.1505,262.7047,262.1213,262.5102,4716.0
2022-07-19 14:35:00,270.15,270.49,270.06,270.08,2857.0,262.6561,262.9866,262.5686,262.588,2857.0
2022-07-19 14:40:00,269.84,270.25,269.84,270.25,801.0,262.3547,262.7533,262.3547,262.7533,801.0
2022-07-19 14:45:00,270.17,270.31,269.67,270.31,6342.0,262.6755,262.8116,262.1894,262.8116,6342.0
2022-07-19 14:50:00,270.25,270.5,270.22,270.35,4381.0,262.7533,262.9963,262.7241,262.8505,4381.0
2022-07-19 14:55:00,270.3,270.3,269.92,269.98,1812.0,262.8019,262.8019,262.4324,262.4908,1812.0
2022-07-19 15:00:00,270.04,270.09,269.85,269.93,1509.0,262.5491,262.5977,262.3644,262.4422,1509.0
2022-07-19 15:05:00,269.95,270.05,269.93,269.93,2024.0,262.4616,262.5588,262.4422,262.4422,2024.0
2022-07-19 15:10:00,269.93,270.15,269.87,270.06,7841.0,262.4422,262.6561,262.3838,262.5686,7841.0
2022-07-19 15:15:00,270.19,270.19,269.81,269.99,3719.0,262.6949,262.6949,262.3255,262.5005,3719.0
2022-07-19 15:20:00,270.1,270.63,269.99,270.36,9075.0,262.6074,263.1227,262.5005,262.8602,9075.0
2022-07-19 15:25:00,270.42,270.52,269.58,269.66,10099.0,262.9186,263.0158,262.1019,262.1796,10099.0
2022-07-19 15:30:00,269.58,270.21,269.58,269.77,29575.0,262.1019,262.7144,262.1019,262.2866,29575.0
2022-07-19 15:35:00,269.75,270.06,269.7,269.95,4516.0,262.2672,262.5686,262.2185,262.4616,4516.0
2022-07-19 15:40:00,270.02,270.39,269.94,270.33,6758.0,262.5297,262.8894,262.4519,262.8311,6758.0
2022-07-19 15:45:00,270.28,270.76,270.15,270.61,15679.0,262.7825,263.2491,262.6561,263.1033,15679.0
2022-07-19 15:50:00,270.38,270.96,270.35,270.74,27317.0,262.8797,263.4436,262.8505,263.2297,27317.0
2022-07-19 15:55:00,270.76,271.19,270.35,270.36,60365.0,263.2491,263.6672,262.8505,262.8602,60365.0
2022-07-20 09:30:00,271.0,271.91,270.64,270.64,5719.0,263.4825,264.3672,263.1325,263.1325,5719.0
2022-07-20 09:35:00,271.13,271.13,270.74,271.0,948.0,263.6089,263.6089,263.2297,263.4825,948.0
2022-07-20 09:40:00,271.0,271.35,269.48,270.13,33455.0,263.4825,263.8228,262.0046,262.6366,33455.0
2022-07-20 09:45:00,270.01,270.58,269.34,270.31,5662.0,262.5199,263.0741,261.8685,262.8116,5662.0
2022-07-20 09:50:00,269.91,272.55,269.35,271.64,5374.0,262.4227,264.9895,261.8782,264.1047,5374.0
2022-07-20 09:55:00,270.24,271.64,270.2,271.0,5271.0,262.7436,264.1047,262.7047,263.4825,5271.0
2022-07-20 10:00:00,271.0,271.41,269.76,271.06,7100.0,263.4825,263.8811,262.2769,263.5408,7100.0
2022-07-20 10:05:00,271.01,271.02,270.05,270.89,3526.0,263.4922,263.5019,262.5588,263.3755,3526.0
2022-07-20 10:10:00,271.09,271.42,270.8,271.05,6940.0,263.57,263.8908,263.288,263.5311,6940.0
2022-07-20 10:15:00,271.04,271.39,270.35,271.3,15351.0,263.5214,263.8617,262.8505,263.7742,15351.0
2022-07-20 10:20:00,270.94,271.77,270.71,271.77,14826.0,263.4241,264.2311,263.2005,264.2311,14826.0
2022-07-20 10:25:00,272.31,273.61,272.31,273.6,4326.0,264.7561,266.0201,264.7561,266.0104,4326.0
2022-07-20 10:30:00,273.17,273.47,272.78,273.0,5973.0,265.5923,265.884,265.2131,265.427,5973.0
2022-07-20 10:35:00,273.27,273.71,273.27,273.71,4186.0,265.6895,266.1173,265.6895,266.1173,4186.0
2022-07-20 10:40:00,273.47,273.8,272.76,273.8,6443.0,265.884,266.2048,265.1937,266.2048,6443.0
2022-07-20 10:45:00,273.86,274.34,273.48,274.25,2763.0,266.2631,266.7298,265.8937,266.6423,2763.0
2022-07-20 10:50:00,274.1,274.82,273.76,274.64,13684.0,266.4965,267.1965,266.1659,267.0215,13684.0
2022-07-20 10:55:00,274.98,275.48,274.73,275.1,5181.0,267.3521,267.8382,267.109,267.4687,5181.0
2022-07-20 11:00:00,275.21,275.21,273.74,274.25,5013.0,267.5757,267.5757,266.1465,266.6423,5013.0
2022-07-20 11:05:00,274.43,274.5,273.93,274.1,8645.0,266.8173,266.8854,266.3312,266.4965,8645.0
2022-07-20 11:10:00,274.06,274.07,273.65,273.75,3394.0,266.4576,266.4673,266.059,266.1562,3394.0
2022-07-20 11:15:00,273.8,273.8,273.0,273.0,3379.0,266.2048,266.2048,265.427,265.427,3379.0
2022-07-20 11:20:00,272.9,273.3,272.42,273.23,3924.0,265.3298,265.7187,264.8631,265.6506,3924.0
2022-07-20 11:25:00,273.04,273.47,272.86,273.31,3077.0,265.4659,265.884,265.2909,265.7284,3077.0
2022-07-20 11:30:00,273.54,273.54,273.11,273.18,7051.0,265.952,265.952,265.5339,265.602,7051.0
2022-07-20 11:35:00,272.99,272.99,272.33,272.74,2836.0,265.4173,265.4173,264.7756,265.1742,2836.0
2022-07-20 11:40:00,272.47,272.83,272.25,272.83,2363.0,264.9117,265.2617,264.6978,265.2617,2363.0
2022-07-20 11:45:00,272.8,273.51,272.79,273.39,1901.0,265.2325,265.9229,265.2228,265.8062,1901.0
2022-07-20 11:50:00,273.3,273.57,273.1,273.46,2355.0,265.7187,265.9812,265.5242,265.8742,2355.0
2022-07-20 11:55:00,273.26,273.92,273.23,273.68,3000.0,265.6798,266.3215,265.6506,266.0881,3000.0
2022-07-20 12:00:00,273.56,274.03,273.52,274.0,1906.0,265.9715,266.4284,265.9326,266.3993,1906.0
2022-07-20 12:05:00,274.0,274.92,273.89,274.71,5102.0,266.3993,267.2937,266.2923,267.0896,5102.0
2022-07-20 12:10:00,274.74,274.99,274.58,274.65,3670.0,267.1187,267.3618,266.9632,267.0312,3670.0
2022-07-20 12:15:00,274.48,274.82,274.19,274.82,2219.0,266.8659,267.1965,266.584,267.1965,2219.0
2022-07-20 12:20:00,274.82,274.82,274.25,274.27,1818.0,267.1965,267.1965,266.6423,266.6618,1818.0
2022-07-20 12:25:00,274.27,274.32,273.83,273.84,3247.0,266.6618,266.7104,266.234,266.2437,3247.0
2022-07-20 12:30:00,273.93,274.0,273.62,273.69,1500.0,266.3312,266.3993,266.0298,266.0979,1500.0
2022-07-20 12:35:00,273.85,273.97,273.66,273.97,1021.0,266.2534,266.3701,266.0687,266.3701,1021.0
2022-07-20 12:40:00,273.99,274.02,272.52,272.89,7528.0,266.3895,266.4187,264.9603,265.32,7528.0
2022-07-20 12:45:00,272.84,272.84,271.97,272.47,6601.0,265.2714,265.2714,264.4256,264.9117,6601.0
2022-07-20 12:50:00,272.74,273.11,272.74,272.97,1400.0,265.1742,265.5339,265.1742,265.3978,1400.0
2022-07-20 12:55:00,272.78,273.43,272.75,273.29,1912.0,265.2131,265.8451,265.1839,265.709,1912.0
2022-07-20 13:00:00,272.96,273.25,272.43,272.73,4364.0,265.3881,265.6701,264.8728,265.1645,4364.0
2022-07-20 13:05:00,272.75,273.39,272.75,273.01,7756.0,265.1839,265.8062,265.1839,265.4367,7756.0
2022-07-20 13:10:00,272.72,273.24,272.26,273.22,4500.0,265.1548,265.6603,264.7075,265.6409,4500.0
2022-07-20 13:15:00,273.3,273.96,273.23,273.96,15106.0,265.7187,266.3604,265.6506,266.3604,15106.0
2022-07-20 13:20:00,273.96,273.96,272.31,272.31,5687.0,266.3604,266.3604,264.7561,264.7561,5687.0
2022-07-20 13:25:00,272.48,273.06,272.25,273.0,6221.0,264.9214,265.4853,264.6978,265.427,6221.0
2022-07-20 13:30:00,273.2,274.14,273.19,273.56,2704.0,265.6215,266.5354,265.6117,265.9715,2704.0
2022-07-20 13:35:00,273.5,274.07,273.35,274.0,5771.0,265.9131,266.4673,265.7673,266.3993,5771.0
2022-07-20 13:40:00,274.07,274.21,273.71,274.21,2124.0,266.4673,266.6034,266.1173,266.6034,2124.0
2022-07-20 13:45:00,274.13,274.26,273.59,273.62,3837.0,266.5257,266.652,266.0006,266.0298,3837.0
2022-07-20 13:50:00,273.69,273.87,273.58,273.66,2217.0,266.0979,266.2729,265.9909,266.0687,2217.0
2022-07-20 13:55:00,273.56,273.56,272.55,272.9,3300.0,265.9715,265.9715,264.9895,265.3298,3300.0
2022-07-20 14:00:00,273.22,273.71,273.18,273.4,2410.0,265.6409,266.1173,265.602,265.8159,2410.0
2022-07-20 14:05:00,273.66,274.07,273.6,274.07,1201.0,266.0687,266.4673,266.0104,266.4673,1201.0
2022-07-20 14:10:00,273.77,273.82,273.41,273.82,2915.0,266.1756,266.2243,265.8256,266.2243,2915.0
2022-07-20 14:15:00,273.75,274.08,273.7,274.0,2033.0,266.1562,266.477,266.1076,266.3993,2033.0
2022-07-20 14:20:00,273.88,274.27,273.88,274.27,1279.0,266.2826,266.6618,266.2826,266.6618,1279.0
2022-07-20 14:25:00,274.33,274.74,274.07,274.46,2348.0,266.7201,267.1187,266.4673,266.8465,2348.0
2022-07-20 14:30:00,274.4,274.72,273.9,274.72,2628.0,266.7882,267.0993,266.302,267.0993,2628.0
2022-07-20 14:35:00,274.59,274.81,274.59,274.77,1465.0,266.9729,267.1868,266.9729,267.1479,1465.0
2022-07-20 14:40:00,274.78,274.8,274.49,274.8,4484.0,267.1576,267.1771,266.8757,267.1771,4484.0
2022-07-20 14:45:00,274.81,275.17,274.69,275.17,2600.0,267.1868,267.5368,267.0701,267.5368,2600.0
2022-07-20 14:50:00,275.2,275.33,274.23,274.23,2940.0,267.566,267.6924,266.6229,266.6229,2940.0
2022-07-20 14:55:00,274.33,275.11,274.22,275.11,3000.0,266.7201,267.4785,266.6132,267.4785,3000.0
2022-07-20 15:00:00,275.11,276.12,275.11,276.12,5375.0,267.4785,268.4604,267.4785,268.4604,5375.0
2022-07-20 15:05:00,275.92,276.05,275.41,275.41,2305.0,268.266,268.3924,267.7701,267.7701,2305.0
2022-07-20 15:10:00,275.58,275.6,274.78,274.85,5959.0,267.9354,267.9549,267.1576,267.2257,5959.0
2022-07-20 15:15:00,274.94,275.63,274.89,275.39,2600.0,267.3132,267.984,267.2646,267.7507,2600.0
2022-07-20 15:20:00,275.36,275.54,275.06,275.53,3598.0,267.7215,267.8965,267.4299,267.8868,3598.0
2022-07-20 15:25:00,275.67,275.99,275.48,275.83,17184.0,268.0229,268.3341,267.8382,268.1785,17184.0
2022-07-20 15:30:00,275.84,275.93,275.02,275.02,13556.0,268.1882,268.2757,267.391,267.391,13556.0
2022-07-20 15:35:00,275.19,275.47,274.91,275.47,12127.0,267.5562,267.8285,267.284,267.8285,12127.0
2022-07-20 15:40:00,275.69,275.96,275.49,275.82,5713.0,268.0424,268.3049,267.8479,268.1688,5713.0
2022-07-20 15:45:00,275.89,275.89,275.11,275.81,14693.0,268.2368,268.2368,267.4785,268.159,14693.0
2022-07-20 15:50:00,275.8,277.01,275.74,276.68,42105.0,268.1493,269.3258,268.091,269.0049,42105.0
2022-07-20 15:55:00,276.67,277.17,275.34,275.66,62027.0,268.9952,269.4813,267.7021,268.0132,62027.0
2022-07-21 09:30:00,274.41,274.74,272.83,274.05,12267.0,266.7979,267.1187,265.2617,266.4479,12267.0
2022-07-21 09:35:00,273.4,273.41,271.76,271.76,2100.0,265.8159,265.8256,264.2214,264.2214,2100.0
2022-07-21 09:40:00,272.26,273.27,271.68,273.0,8457.0,264.7075,265.6895,264.1436,265.427,8457.0
2022-07-21 09:45:00,272.91,273.75,272.59,273.08,6557.0,265.3395,266.1562,265.0284,265.5048,6557.0
2022-07-21 09:50:00,272.65,275.46,272.65,275.3,3890.0,265.0867,267.8188,265.0867,267.6632,3890.0
2022-07-21 09:55:00,275.01,275.6,274.48,275.36,1400.0,267.3812,267.9549,266.8659,267.7215,1400.0
2022-07-21 10:00:00,275.0,275.63,274.34,274.34,6250.0,267.3715,267.984,266.7298,266.7298,6250.0
2022-07-21 10:05:00,274.34,275.37,274.24,275.06,3154.0,266.7298,267.7313,266.6326,267.4299,3154.0
2022-07-21 10:10:00,274.98,275.27,274.09,274.2,5743.0,267.3521,267.634,266.4868,266.5937,5743.0
2022-07-21 10:15:00,274.0,275.69,274.0,275.56,7650.0,266.3993,268.0424,266.3993,267.916,7650.0
2022-07-21 10:20:00,275.53,275.78,274.18,274.18,4691.0,267.8868,268.1299,266.5743,266.5743,4691.0
2022-07-21 10:25:00,274.7,274.81,274.0,274.54,2000.0,267.0798,267.1868,266.3993,266.9243,2000.0
2022-07-21 10:30:00,274.33,274.47,273.73,274.14,3722.0,266.7201,266.8562,266.1367,266.5354,3722.0
2022-07-21 10:35:00,274.18,275.16,274.14,275.14,4150.0,266.5743,267.5271,266.5354,267.5076,4150.0
2022-07-21 10:40:00,275.28,275.33,274.75,274.88,3005.0,267.6438,267.6924,267.1285,267.2548,3005.0
2022-07-21 10:45:00,274.88,275.31,274.64,275.04,4706.0,267.2548,267.6729,267.0215,267.4104,4706.0
2022-07-21 10:50:00,274.97,276.0,274.7,276.0,4430.0,267.3424,268.3438,267.0798,268.3438,4430.0
2022-07-21 10:55:00,275.88,276.15,275.67,275.77,1800.0,268.2271,268.4896,268.0229,268.1202,1800.0
2022-07-21 11:00:00,275.68,276.18,275.27,275.83,3627.0,268.0327,268.5188,267.634,268.1785,3627.0
2022-07-21 11:05:00,275.7,275.7,275.1,275.41,4188.0,268.0521,268.0521,267.4687,267.7701,4188.0
2022-07-21 11:10:00,275.6,275.6,275.19,275.41,5908.0,267.9549,267.9549,267.5562,267.7701,5908.0
2022-07-21 11:15:00,275.43,275.61,274.83,275.28,6792.0,267.7896,267.9646,267.2062,267.6438,6792.0
2022-07-21 11:20:00,275.1,275.1,274.55,274.97,8097.0,267.4687,267.4687,266.934,267.3424,8097.0
2022-07-21 11:25:00,274.58,274.91,273.95,274.82,4794.0,266.9632,267.284,266.3506,267.1965,4794.0
2022-07-21 11:30:00,274.83,275.18,274.23,275.05,5401.0,267.2062,267.5465,266.6229,267.4201,5401.0
2022-07-21 11:35:00,275.35,276.34,275.27,275.42,4779.0,267.7118,268.6743,267.634,267.7799,4779.0
2022-07-21 11:40:00,275.32,275.37,274.01,274.49,5502.0,267.6826,267.7313,266.409,266.8757,5502.0
2022-07-21 11:45:00,274.62,275.03,274.34,274.61,2145.0,267.0021,267.4007,266.7298,266.9923,2145.0
2022-07-21 11:50:00,274.99,274.99,274.45,274.5,3400.0,267.3618,267.3618,266.8368,266.8854,3400.0
2022-07-21 11:55:00,274.54,275.5,274.49,275.05,6457.0,266.9243,267.8576,266.8757,267.4201,6457.0
2022-07-21 12:00:00,275.05,276.22,275.05,275.94,2143.0,267.4201,268.5577,267.4201,268.2854,2143.0
2022-07-21 12:05:00,276.18,276.63,276.0,276.38,4147.0,268.5188,268.9563,268.3438,268.7132,4147.0
2022-07-21 12:10:00,276.38,276.8,276.1,276.62,9781.0,268.7132,269.1216,268.441,268.9466,9781.0
2022-07-21 12:15:00,276.57,276.6,276.15,276.33,3120.0,268.898,268.9271,268.4896,268.6646,3120.0
2022-07-21 12:20:00,276.54,276.54,275.9,276.17,2297.0,268.8688,268.8688,268.2466,268.5091,2297.0
2022-07-21 12:25:00,276.12,276.72,276.12,276.72,1700.0,268.4604,269.0438,268.4604,269.0438,1700.0
2022-07-21 12:30:00,276.69,277.49,276.69,277.16,3045.0,269.0146,269.7924,269.0146,269.4716,3045.0
2022-07-21 12:35:00,277.05,277.48,276.89,277.48,4077.0,269.3647,269.7827,269.2091,269.7827,4077.0
2022-07-21 12:40:00,277.0,277.0,276.72,276.87,1700.0,269.316,269.316,269.0438,269.1896,1700.0
2022-07-21 12:45:00,276.71,277.0,276.2,276.78,5116.0,269.0341,269.316,268.5382,269.1021,5116.0
2022-07-21 12:50:00,276.95,277.26,276.9,276.9,1000.0,269.2674,269.5688,269.2188,269.2188,1000.0
2022-07-21 12:55:00,276.62,277.02,276.61,277.02,1302.0,268.9466,269.3355,268.9369,269.3355,1302.0
2022-07-21 13:00:00,276.82,276.85,276.25,276.29,4281.0,269.141,269.1702,268.5868,268.6257,4281.0
2022-07-21 13:05:00,276.26,276.5,276.14,276.15,2236.0,268.5966,268.8299,268.4799,268.4896,2236.0
2022-07-21 13:10:00,276.13,276.58,276.13,276.18,1600.0,268.4702,268.9077,268.4702,268.5188,1600.0
2022-07-21 13:15:00,275.99,276.32,275.19,275.34,3147.0,268.3341,268.6549,267.5562,267.7021,3147.0
2022-07-21 13:20:00,275.32,275.61,274.42,274.43,7491.0,267.6826,267.9646,266.8076,266.8173,7491.0
2022-07-21 13:25:00,274.3,274.59,274.2,274.35,3825.0,266.6909,266.9729,266.5937,266.7395,3825.0
2022-07-21 13:30:00,274.49,274.49,273.6,274.07,3472.0,266.8757,266.8757,266.0104,266.4673,3472.0
2022-07-21 13:35:00,274.06,274.35,274.0,274.32,2122.0,266.4576,266.7395,266.3993,266.7104,2122.0
2022-07-21 13:40:00,274.4,274.95,274.34,274.92,2745.0,266.7882,267.3229,266.7298,267.2937,2745.0
2022-07-21 13:45:00,275.05,275.1,274.99,275.1,2134.0,267.4201,267.4687,267.3618,267.4687,2134.0
2022-07-21 13:50:00,275.1,275.17,274.86,274.86,1503.0,267.4687,267.5368,267.2354,267.2354,1503.0
2022-07-21 13:55:00,274.86,275.58,274.86,275.45,2000.0,267.2354,267.9354,267.2354,267.809,2000.0
2022-07-21 14:00:00,275.66,275.76,275.36,275.71,2604.0,268.0132,268.1104,267.7215,268.0618,2604.0
2022-07-21 14:05:00,275.85,276.11,275.62,275.86,1459.0,268.1979,268.4507,267.9743,268.2077,1459.0
2022-07-21 14:10:00,276.03,276.23,275.83,276.23,2400.0,268.3729,268.5674,268.1785,268.5674,2400.0
2022-07-21 14:15:00,276.24,276.25,276.03,276.19,1105.0,268.5771,268.5868,268.3729,268.5285,1105.0
2022-07-21 14:20:00,276.43,277.12,276.23,277.12,4166.0,268.7619,269.4327,268.5674,269.4327,4166.0
2022-07-21 14:25:00,277.06,277.15,276.54,276.7,2680.0,269.3744,269.4619,268.8688,269.0244,2680.0
2022-07-21 14:30:00,276.75,277.01,276.31,276.59,1902.0,269.073,269.3258,268.6452,268.9174,1902.0
2022-07-21 14:35:00,276.55,277.02,276.47,276.8,2552.0,268.8785,269.3355,268.8007,269.1216,2552.0
2022-07-21 14:40:00,276.96,277.22,276.71,276.85,3665.0,269.2771,269.5299,269.0341,269.1702,3665.0
2022-07-21 14:45:00,276.78,277.0,276.68,276.92,2176.0,269.1021,269.316,269.0049,269.2383,2176.0
2022-07-21 14:50:00,277.03,277.07,276.86,276.92,1450.0,269.3452,269.3841,269.1799,269.2383,1450.0
2022-07-21 14:55:00,276.93,277.47,276.82,277.32,5666.0,269.248,269.773,269.141,269.6272,5666.0
2022-07-21 15:00:00,277.25,277.73,277.22,277.62,5600.0,269.5591,270.0258,269.5299,269.9188,5600.0
2022-07-21 15:05:00,277.68,278.29,277.39,278.29,4025.0,269.9772,270.5703,269.6952,270.5703,4025.0
2022-07-21 15:10:00,278.29,278.32,277.83,278.13,7566.0,270.5703,270.5994,270.123,270.4147,7566.0
2022-07-21 15:15:00,277.78,277.88,277.36,277.88,3900.0,270.0744,270.1716,269.6661,270.1716,3900.0
2022-07-21 15:20:00,278.07,278.07,277.71,277.79,2776.0,270.3564,270.3564,270.0063,270.0841,2776.0
2022-07-21 15:25:00,277.79,278.55,277.79,278.44,6237.0,270.0841,270.823,270.0841,270.7161,6237.0
2022-07-21 15:30:00,278.28,278.63,278.14,278.63,4236.0,270.5605,270.9008,270.4244,270.9008,4236.0
2022-07-21 15:35:00,278.55,279.19,278.53,278.71,6898.0,270.823,271.4453,270.8036,270.9786,6898.0
2022-07-21 15:40:00,278.93,279.46,278.93,279.29,7259.0,271.1925,271.7078,271.1925,271.5425,7259.0
2022-07-21 15:45:00,279.32,279.7,279.27,279.57,8420.0,271.5717,271.9411,271.5231,271.8147,8420.0
2022-07-21 15:50:00,279.64,279.87,279.25,279.41,13160.0,271.8828,272.1064,271.5036,271.6592,13160.0
2022-07-21 15:55:00,279.48,280.06,279.4,279.92,29107.0,271.7272,272.2912,271.6495,272.155,29107.0
2022-07-22 09:30:00,281.11,281.34,278.73,278.73,3853.0,273.312,273.5356,270.998,270.998,3853.0
2022-07-22 09:35:00,278.73,279.36,277.98,278.75,5776.0,270.998,271.6106,270.2689,271.0175,5776.0
2022-07-22 09:40:00,279.78,281.87,279.33,281.8,6023.0,272.0189,274.0509,271.5814,273.9829,6023.0
2022-07-22 09:45:00,282.07,282.08,279.34,280.26,4546.0,274.2454,274.2551,271.5911,272.4856,4546.0
2022-07-22 09:50:00,280.74,280.79,278.92,280.17,7071.0,272.9523,273.0009,271.1828,272.3981,7071.0
2022-07-22 09:55:00,278.74,279.23,277.46,277.87,2583.0,271.0078,271.4842,269.7633,270.1619,2583.0
2022-07-22 10:00:00,278.27,278.82,277.51,278.82,5300.0,270.5508,271.0856,269.8119,271.0856,5300.0
2022-07-22 10:05:00,278.8,278.8,276.83,277.32,42488.0,271.0661,271.0661,269.1508,269.6272,42488.0
2022-07-22 10:10:00,276.93,277.25,276.38,277.25,19808.0,269.248,269.5591,268.7132,269.5591,19808.0
2022-07-22 10:15:00,278.87,278.87,278.42,278.83,1203.0,271.1342,271.1342,270.6966,271.0953,1203.0
2022-07-22 10:20:00,278.96,279.55,278.64,279.45,2211.0,271.2217,271.7953,270.9105,271.6981,2211.0
2022-07-22 10:25:00,279.09,279.38,279.05,279.08,1403.0,271.3481,271.63,271.3092,271.3383,1403.0
2022-07-22 10:30:00,279.08,279.21,278.63,278.82,1603.0,271.3383,271.4647,270.9008,271.0856,1603.0
2022-07-22 10:35:00,278.68,279.65,278.49,279.65,4166.0,270.9494,271.8925,270.7647,271.8925,4166.0
2022-07-22 10:40:00,279.33,280.0,279.11,279.45,1885.0,271.5814,272.2328,271.3675,271.6981,1885.0
2022-07-22 10:45:00,279.64,280.43,279.64,280.35,1900.0,271.8828,272.6509,271.8828,272.5731,1900.0
2022-07-22 10:50:00,280.32,280.83,280.32,280.42,1300.0,272.5439,273.0398,272.5439,272.6412,1300.0
2022-07-22 10:55:00,280.88,280.88,280.29,280.45,1274.0,273.0884,273.0884,272.5148,272.6703,1274.0
2022-07-22 11:00:00,280.56,280.69,279.53,279.53,1295.0,272.7773,272.9037,271.7759,271.7759,1295.0
2022-07-22 11:05:00,279.47,280.26,279.2,279.98,2735.0,271.7175,272.4856,271.455,272.2134,2735.0
2022-07-22 11:10:00,280.25,280.63,280.24,280.63,991.0,272.4759,272.8453,272.4662,272.8453,991.0
2022-07-22 11:15:00,280.44,280.44,279.76,279.88,3257.0,272.6606,272.6606,271.9995,272.1161,3257.0
2022-07-22 11:20:00,279.77,279.77,279.33,279.33,1562.0,272.0092,272.0092,271.5814,271.5814,1562.0
2022-07-22 11:25:00,279.43,279.55,279.36,279.36,900.0,271.6786,271.7953,271.6106,271.6106,900.0
2022-07-22 11:30:00,279.38,279.39,278.83,278.83,1000.0,271.63,271.6397,271.0953,271.0953,1000.0
2022-07-22 11:35:00,278.56,278.68,278.21,278.21,1821.0,270.8328,270.9494,270.4925,270.4925,1821.0
2022-07-22 11:40:00,278.37,278.37,278.04,278.04,800.0,270.648,270.648,270.3272,270.3272,800.0
2022-07-22 11:45:00,277.7,278.01,277.7,278.01,459.0,269.9966,270.298,269.9966,270.298,459.0
2022-07-22 11:50:00,278.2,278.53,278.18,278.43,1633.0,270.4828,270.8036,270.4633,270.7064,1633.0
2022-07-22 11:55:00,278.01,278.57,278.01,278.43,600.0,270.298,270.8425,270.298,270.7064,600.0
2022-07-22 12:00:00,278.68,278.68,277.47,277.84,5704.0,270.9494,270.9494,269.773,270.1327,5704.0
2022-07-22 12:05:00,277.78,277.78,277.36,277.72,1911.0,270.0744,270.0744,269.6661,270.0161,1911.0
2022-07-22 12:10:00,277.11,277.11,276.95,277.05,1016.0,269.423,269.423,269.2674,269.3647,1016.0
2022-07-22 12:15:00,277.06,277.54,277.01,277.26,4995.0,269.3744,269.8411,269.3258,269.5688,4995.0
2022-07-22 12:20:00,277.33,277.47,276.98,277.47,3394.0,269.6369,269.773,269.2966,269.773,3394.0
2022-07-22 12:25:00,276.96,277.29,276.72,277.2,4200.0,269.2771,269.598,269.0438,269.5105,4200.0
2022-07-22 12:30:00,277.46,277.82,277.45,277.64,1000.0,269.7633,270.1133,269.7536,269.9383,1000.0
2022-07-22 12:35:00,277.86,277.86,277.72,277.73,300.0,270.1522,270.1522,270.0161,270.0258,300.0
2022-07-22 12:40:00,277.65,277.67,277.29,277.3,3110.0,269.948,269.9675,269.598,269.6077,3110.0
2022-07-22 12:45:00,277.3,277.53,277.21,277.33,2400.0,269.6077,269.8313,269.5202,269.6369,2400.0
2022-07-22 12:50:00,277.54,277.54,277.22,277.4,989.0,269.8411,269.8411,269.5299,269.7049,989.0
2022-07-22 12:55:00,277.15,277.43,277.15,277.32,800.0,269.4619,269.7341,269.4619,269.6272,800.0
2022-07-22 13:00:00,277.26,277.26,276.62,276.74,400.0,269.5688,269.5688,268.9466,269.0633,400.0
2022-07-22 13:05:00,276.87,277.03,276.73,277.03,1710.0,269.1896,269.3452,269.0535,269.3452,1710.0
2022-07-22 13:10:00,276.81,276.81,276.46,276.46,1000.0,269.1313,269.1313,268.791,268.791,1000.0
2022-07-22 13:15:00,276.27,276.68,276.19,276.35,2327.0,268.6063,269.0049,268.5285,268.6841,2327.0
2022-07-22 13:20:00,276.35,276.5,276.03,276.24,1742.0,268.6841,268.8299,268.3729,268.5771,1742.0
2022-07-22 13:25:00,276.02,276.02,275.19,275.41,9635.0,268.3632,268.3632,267.5562,267.7701,9635.0
2022-07-22 13:30:00,275.41,275.41,275.0,275.09,1004.0,267.7701,267.7701,267.3715,267.459,1004.0
2022-07-22 13:35:00,274.92,275.15,274.59,274.84,3462.0,267.2937,267.5174,266.9729,267.216,3462.0
2022-07-22 13:40:00,274.94,274.94,274.16,274.41,3600.0,267.3132,267.3132,266.5548,266.7979,3600.0
2022-07-22 13:45:00,274.22,274.47,273.8,274.32,1851.0,266.6132,266.8562,266.2048,266.7104,1851.0
2022-07-22 13:50:00,274.1,274.1,273.11,273.11,3600.0,266.4965,266.4965,265.5339,265.5339,3600.0
2022-07-22 13:55:00,273.26,273.53,272.93,273.53,13210.0,265.6798,265.9423,265.3589,265.9423,13210.0
2022-07-22 14:00:00,273.47,273.47,272.43,272.47,5396.0,265.884,265.884,264.8728,264.9117,5396.0
2022-07-22 14:05:00,272.38,272.65,272.12,272.31,6848.0,264.8242,265.0867,264.5714,264.7561,6848.0
2022-07-22 14:10:00,272.25,272.66,272.25,272.62,4655.0,264.6978,265.0964,264.6978,265.0575,4655.0
2022-07-22 14:15:00,272.76,273.19,272.74,273.19,6625.0,265.1937,265.6117,265.1742,265.6117,6625.0
2022-07-22 14:20:00,273.06,273.06,272.25,272.43,4972.0,265.4853,265.4853,264.6978,264.8728,4972.0
2022-07-22 14:25:00,272.31,272.55,272.22,272.42,3314.0,264.7561,264.9895,264.6686,264.8631,3314.0
2022-07-22 14:30:00,272.39,273.16,272.02,273.1,8319.0,264.8339,265.5826,264.4742,265.5242,8319.0
2022-07-22 14:35:00,273.3,274.47,273.3,274.45,3069.0,265.7187,266.8562,265.7187,266.8368,3069.0
2022-07-22 14:40:00,274.3,274.3,273.84,273.84,1155.0,266.6909,266.6909,266.2437,266.2437,1155.0
2022-07-22 14:45:00,273.45,273.63,273.3,273.55,3900.0,265.8645,266.0395,265.7187,265.9617,3900.0
2022-07-22 14:50:00,273.63,274.05,273.63,274.05,4336.0,266.0395,266.4479,266.0395,266.4479,4336.0
2022-07-22 14:55:00,274.23,274.61,273.85,274.05,2657.0,266.6229,266.9923,266.2534,266.4479,2657.0
2022-07-22 15:00:00,273.77,274.21,273.72,274.17,2394.0,266.1756,266.6034,266.127,266.5645,2394.0
2022-07-22 15:05:00,274.22,274.33,273.86,273.86,1656.0,266.6132,266.7201,266.2631,266.2631,1656.0
2022-07-22 15:10:00,274.07,274.94,274.05,274.9,3213.0,266.4673,267.3132,266.4479,267.2743,3213.0
2022-07-22 15:15:00,274.84,274.85,274.28,274.28,701.0,267.216,267.2257,266.6715,266.6715,701.0
2022-07-22 15:20:00,274.38,275.08,274.37,275.0,1942.0,266.7687,267.4493,266.759,267.3715,1942.0
2022-07-22 15:25:00,275.08,275.1,274.69,275.06,3729.0,267.4493,267.4687,267.0701,267.4299,3729.0
2022-07-22 15:30:00,274.92,275.07,274.57,274.57,3994.0,267.2937,267.4396,266.9534,266.9534,3994.0
2022-07-22 15:35:00,274.39,274.55,274.15,274.15,4825.0,266.7784,266.934,266.5451,266.5451,4825.0
2022-07-22 15:40:00,274.22,274.67,274.22,274.56,5138.0,266.6132,267.0507,266.6132,266.9437,5138.0
2022-07-22 15:45:00,274.47,274.64,274.06,274.38,8475.0,266.8562,267.0215,266.4576,266.7687,8475.0
2022-07-22 15:50:00,274.5,275.02,274.5,274.62,10848.0,266.8854,267.391,266.8854,267.0021,10848.0
2022-07-22 15:55:00,274.74,274.96,274.01,274.29,47605.0,267.1187,267.3326,266.409,266.6812,47605.0
2022-07-25 09:30:00,275.25,276.29,273.02,273.16,5725.0,267.6146,268.6257,265.4464,265.5826,5725.0
2022-07-25 09:35:00,271.8,273.17,271.8,272.81,2150.0,264.2603,265.5923,264.2603,265.2423,2150.0
2022-07-25 09:40:00,274.61,275.29,274.61,275.28,200.0,266.9923,267.6535,266.9923,267.6438,200.0
2022-07-25 09:45:00,275.29,275.29,273.75,275.14,1851.0,267.6535,267.6535,266.1562,267.5076,1851.0
2022-07-25 09:50:00,275.38,276.5,275.38,276.39,1698.0,267.741,268.8299,267.741,268.723,1698.0
2022-07-25 09:55:00,276.4,276.4,275.67,275.98,1101.0,268.7327,268.7327,268.0229,268.3243,1101.0
2022-07-25 10:00:00,275.59,276.16,274.86,274.86,1201.0,267.9452,268.4993,267.2354,267.2354,1201.0
2022-07-25 10:05:00,275.42,275.47,274.66,275.19,1472.0,267.7799,267.8285,267.041,267.5562,1472.0
2022-07-25 10:10:00,275.28,276.52,275.28,275.73,1474.0,267.6438,268.8494,267.6438,268.0813,1474.0
2022-07-25 10:15:00,275.87,276.51,275.87,276.51,1450.0,268.2174,268.8396,268.2174,268.8396,1450.0
2022-07-25 10:20:00,276.5,277.0,276.23,277.0,2450.0,268.8299,269.316,268.5674,269.316,2450.0
2022-07-25 10:25:00,277.05,277.05,275.34,276.33,2210.0,269.3647,269.3647,267.7021,268.6646,2210.0
2022-07-25 10:30:00,276.29,276.29,275.39,275.62,4160.0,268.6257,268.6257,267.7507,267.9743,4160.0
2022-07-25 10:35:00,275.47,275.47,275.06,275.34,800.0,267.8285,267.8285,267.4299,267.7021,800.0
2022-07-25 10:40:00,275.12,275.78,274.62,275.5,4847.0,267.4882,268.1299,267.0021,267.8576,4847.0
2022-07-25 10:45:00,275.79,276.19,275.23,275.27,1246.0,268.1396,268.5285,267.5951,267.634,1246.0
2022-07-25 10:50:00,275.32,275.37,274.47,274.47,1970.0,267.6826,267.7313,266.8562,266.8562,1970.0
2022-07-25 10:55:00,274.73,275.19,274.56,275.19,1684.0,267.109,267.5562,266.9437,267.5562,1684.0
2022-07-25 11:00:00,274.98,275.03,274.84,274.86,1057.0,267.3521,267.4007,267.216,267.2354,1057.0
2022-07-25 11:05:00,274.94,275.14,274.52,275.09,1010.0,267.3132,267.5076,266.9048,267.459,1010.0
2022-07-25 11:10:00,275.28,275.29,273.55,273.55,2183.0,267.6438,267.6535,265.9617,265.9617,2183.0
2022-07-25 11:15:00,273.43,274.76,273.42,274.61,4408.0,265.8451,267.1382,265.8353,266.9923,4408.0
2022-07-25 11:20:00,274.75,275.07,274.74,274.98,2549.0,267.1285,267.4396,267.1187,267.3521,2549.0
2022-07-25 11:25:00,274.87,275.24,274.51,275.21,1101.0,267.2451,267.6049,266.8951,267.5757,1101.0
2022-07-25 11:30:00,275.24,275.4,275.04,275.13,1300.0,267.6049,267.7604,267.4104,267.4979,1300.0
2022-07-25 11:35:00,275.56,275.56,275.22,275.22,529.0,267.916,267.916,267.5854,267.5854,529.0
2022-07-25 11:40:00,275.33,276.03,275.33,276.03,920.0,267.6924,268.3729,267.6924,268.3729,920.0
2022-07-25 11:45:00,276.17,276.45,276.16,276.17,745.0,268.5091,268.7813,268.4993,268.5091,745.0
2022-07-25 11:50:00,275.8,275.85,275.54,275.67,800.0,268.1493,268.1979,267.8965,268.0229,800.0
2022-07-25 11:55:00,275.81,276.0,275.69,275.89,1781.0,268.159,268.3438,268.0424,268.2368,1781.0
2022-07-25 12:00:00,275.89,275.89,275.89,275.89,100.0,268.2368,268.2368,268.2368,268.2368,100.0
2022-07-25 12:05:00,275.61,275.95,275.49,275.49,2324.0,267.9646,268.2952,267.8479,267.8479,2324.0
2022-07-25 12:10:00,275.08,275.08,274.76,274.76,1302.0,267.4493,267.4493,267.1382,267.1382,1302.0
2022-07-25 12:15:00,274.72,274.78,274.5,274.63,749.0,267.0993,267.1576,266.8854,267.0118,749.0
2022-07-25 12:20:00,274.59,274.82,274.46,274.61,900.0,266.9729,267.1965,266.8465,266.9923,900.0
2022-07-25 12:25:00,274.61,274.96,274.6,274.81,2654.0,266.9923,267.3326,266.9826,267.1868,2654.0
2022-07-25 12:30:00,274.93,275.08,274.71,274.88,4521.0,267.3035,267.4493,267.0896,267.2548,4521.0
2022-07-25 12:35:00,274.81,275.44,274.62,275.36,3204.0,267.1868,267.7993,267.0021,267.7215,3204.0
2022-07-25 12:40:00,275.28,276.68,275.25,276.68,5423.0,267.6438,269.0049,267.6146,269.0049,5423.0
2022-07-25 12:45:00,276.67,277.15,276.53,277.01,2034.0,268.9952,269.4619,268.8591,269.3258,2034.0
2022-07-25 12:50:00,277.31,277.31,276.85,276.85,700.0,269.6174,269.6174,269.1702,269.1702,700.0
2022-07-25 12:55:00,276.95,277.04,276.46,277.04,2867.0,269.2674,269.3549,268.791,269.3549,2867.0
2022-07-25 13:00:00,276.96,277.71,276.95,277.71,5327.0,269.2771,270.0063,269.2674,270.0063,5327.0
2022-07-25 13:05:00,277.63,277.82,277.62,277.66,1650.0,269.9286,270.1133,269.9188,269.9577,1650.0
2022-07-25 13:10:00,277.71,277.89,277.56,277.73,1383.0,270.0063,270.1814,269.8605,270.0258,1383.0
2022-07-25 13:15:00,277.73,277.82,277.52,277.62,2844.0,270.0258,270.1133,269.8216,269.9188,2844.0
2022-07-25 13:20:00,277.71,277.71,277.21,277.21,2814.0,270.0063,270.0063,269.5202,269.5202,2814.0
2022-07-25 13:25:00,277.2,277.2,276.26,276.41,2700.0,269.5105,269.5105,268.5966,268.7424,2700.0
2022-07-25 13:30:00,276.51,276.76,276.42,276.68,1781.0,268.8396,269.0827,268.7521,269.0049,1781.0
2022-07-25 13:35:00,276.49,276.49,276.27,276.28,1500.0,268.8202,268.8202,268.6063,268.616,1500.0
2022-07-25 13:40:00,276.29,276.42,276.2,276.2,1238.0,268.6257,268.7521,268.5382,268.5382,1238.0
2022-07-25 13:45:00,276.28,276.63,276.28,276.34,3977.0,268.616,268.9563,268.616,268.6743,3977.0
2022-07-25 13:50:00,276.3,276.44,276.15,276.25,908.0,268.6355,268.7716,268.4896,268.5868,908.0
2022-07-25 13:55:00,275.97,276.29,275.97,276.29,1879.0,268.3146,268.6257,268.3146,268.6257,1879.0
2022-07-25 14:00:00,276.33,276.34,276.11,276.11,1200.0,268.6646,268.6743,268.4507,268.4507,1200.0
2022-07-25 14:05:00,276.24,276.48,276.24,276.43,1606.0,268.5771,268.8105,268.5771,268.7619,1606.0
2022-07-25 14:10:00,276.57,276.72,276.11,276.39,2418.0,268.898,269.0438,268.4507,268.723,2418.0
2022-07-25 14:15:00,276.28,276.32,275.56,275.7,3158.0,268.616,268.6549,267.916,268.0521,3158.0
2022-07-25 14:20:00,275.64,275.91,275.53,275.91,900.0,267.9938,268.2563,267.8868,268.2563,900.0
2022-07-25 14:25:00,275.6,276.1,275.6,276.1,1835.0,267.9549,268.441,267.9549,268.441,1835.0
2022-07-25 14:30:00,275.85,276.01,275.74,275.98,1700.0,268.1979,268.3535,268.091,268.3243,1700.0
2022-07-25 14:35:00,276.14,276.54,276.14,276.54,3221.0,268.4799,268.8688,268.4799,268.8688,3221.0
2022-07-25 14:40:00,276.67,276.95,276.65,276.85,800.0,268.9952,269.2674,268.9757,269.1702,800.0
2022-07-25 14:45:00,276.92,276.92,276.21,276.31,2604.0,269.2383,269.2383,268.548,268.6452,2604.0
2022-07-25 14:50:00,276.59,276.59,276.3,276.3,711.0,268.9174,268.9174,268.6355,268.6355,711.0
2022-07-25 14:55:00,276.4,276.45,275.74,275.79,3069.0,268.7327,268.7813,268.091,268.1396,3069.0
2022-07-25 15:00:00,275.79,275.94,275.42,275.42,2000.0,268.1396,268.2854,267.7799,267.7799,2000.0
2022-07-25 15:05:00,275.33,275.56,275.13,275.56,1090.0,267.6924,267.916,267.4979,267.916,1090.0
2022-07-25 15:10:00,275.4,275.77,275.4,275.76,400.0,267.7604,268.1202,267.7604,268.1104,400.0
2022-07-25 15:15:00,275.77,276.0,275.76,276.0,1501.0,268.1202,268.3438,268.1104,268.3438,1501.0
2022-07-25 15:20:00,276.55,276.82,276.41,276.71,3748.0,268.8785,269.141,268.7424,269.0341,3748.0
2022-07-25 15:25:00,276.6,276.61,276.11,276.18,4035.0,268.9271,268.9369,268.4507,268.5188,4035.0
2022-07-25 15:30:00,276.12,276.31,275.98,276.04,3394.0,268.4604,268.6452,268.3243,268.3827,3394.0
2022-07-25 15:35:00,276.32,277.32,276.26,277.32,2910.0,268.6549,269.6272,268.5966,269.6272,2910.0
2022-07-25 15:40:00,277.3,277.38,276.87,276.96,4133.0,269.6077,269.6855,269.1896,269.2771,4133.0
2022-07-25 15:45:00,277.19,277.19,276.91,277.01,4541.0,269.5008,269.5008,269.2285,269.3258,4541.0
2022-07-25 15:50:00,277.1,277.63,276.86,277.29,6633.0,269.4133,269.9286,269.1799,269.598,6633.0
2022-07-25 15:55:00,277.19,278.08,277.19,277.94,21084.0,269.5008,270.3661,269.5008,270.23,21084.0
2022-07-26 09:30:00,275.53,275.57,274.15,275.57,5715.0,267.8868,267.9257,266.5451,267.9257,5715.0
2022-07-26 09:35:00,274.96,276.86,274.96,276.55,10285.0,267.3326,269.1799,267.3326,268.8785,10285.0
2022-07-26 09:40:00,276.5,277.06,275.61,275.95,4251.0,268.8299,269.3744,267.9646,268.2952,4251.0
2022-07-26 09:45:00,276.64,277.77,276.03,277.63,3469.0,268.966,270.0647,268.3729,269.9286,3469.0
2022-07-26 09:50:00,277.97,278.61,276.47,277.1,10126.0,270.2591,270.8814,268.8007,269.4133,10126.0
2022-07-26 09:55:00,276.69,276.7,275.6,276.07,6033.0,269.0146,269.0244,267.9549,268.4118,6033.0
2022-07-26 10:00:00,275.49,276.86,275.0,276.72,5601.0,267.8479,269.1799,267.3715,269.0438,5601.0
2022-07-26 10:05:00,276.48,277.23,276.19,276.62,4567.0,268.8105,269.5397,268.5285,268.9466,4567.0
2022-07-26 10:10:00,276.59,276.91,275.86,275.99,1921.0,268.9174,269.2285,268.2077,268.3341,1921.0
2022-07-26 10:15:00,275.71,276.18,275.56,276.18,1748.0,268.0618,268.5188,267.916,268.5188,1748.0
2022-07-26 10:20:00,275.95,275.95,275.27,275.27,1020.0,268.2952,268.2952,267.634,267.634,1020.0
2022-07-26 10:25:00,275.67,275.67,274.86,275.4,5303.0,268.0229,268.0229,267.2354,267.7604,5303.0
2022-07-26 10:30:00,275.49,276.01,275.49,275.75,1400.0,267.8479,268.3535,267.8479,268.1007,1400.0
2022-07-26 10:35:00,275.68,276.59,275.44,276.46,1576.0,268.0327,268.9174,267.7993,268.791,1576.0
2022-07-26 10:40:00,276.91,277.35,276.91,277.35,783.0,269.2285,269.6563,269.2285,269.6563,783.0
2022-07-26 10:45:00,277.55,277.9,277.55,277.73,5100.0,269.8508,270.1911,269.8508,270.0258,5100.0
2022-07-26 10:50:00,277.74,277.9,276.87,276.87,3800.0,270.0355,270.1911,269.1896,269.1896,3800.0
2022-07-26 10:55:00,276.86,277.98,276.86,277.98,1823.0,269.1799,270.2689,269.1799,270.2689,1823.0
2022-07-26 11:00:00,277.98,278.64,277.19,277.19,1999.0,270.2689,270.9105,269.5008,269.5008,1999.0
2022-07-26 11:05:00,276.94,276.94,275.38,275.38,4041.0,269.2577,269.2577,267.741,267.741,4041.0
2022-07-26 11:10:00,275.4,276.23,275.11,275.65,9101.0,267.7604,268.5674,267.4785,268.0035,9101.0
2022-07-26 11:15:00,275.54,275.96,275.46,275.76,2606.0,267.8965,268.3049,267.8188,268.1104,2606.0
2022-07-26 11:20:00,275.47,275.97,275.46,275.84,1976.0,267.8285,268.3146,267.8188,268.1882,1976.0
2022-07-26 11:25:00,275.91,275.91,275.26,275.26,1207.0,268.2563,268.2563,267.6243,267.6243,1207.0
2022-07-26 11:30:00,275.1,275.11,274.08,274.34,5091.0,267.4687,267.4785,266.477,266.7298,5091.0
2022-07-26 11:35:00,275.46,276.05,275.1,276.01,3771.0,267.8188,268.3924,267.4687,268.3535,3771.0
2022-07-26 11:40:00,276.17,276.26,275.75,275.96,2124.0,268.5091,268.5966,268.1007,268.3049,2124.0
2022-07-26 11:45:00,275.62,275.62,274.9,274.9,1781.0,267.9743,267.9743,267.2743,267.2743,1781.0
2022-07-26 11:50:00,274.89,274.89,273.89,274.09,2804.0,267.2646,267.2646,266.2923,266.4868,2804.0
2022-07-26 11:55:00,273.76,273.92,273.07,273.92,2464.0,266.1659,266.3215,265.4951,266.3215,2464.0
2022-07-26 12:00:00,272.98,273.47,272.98,273.47,500.0,265.4076,265.884,265.4076,265.884,500.0
2022-07-26 12:05:00,273.54,273.94,273.34,273.39,1450.0,265.952,266.3409,265.7576,265.8062,1450.0
2022-07-26 12:10:00,273.28,273.66,273.28,273.66,1600.0,265.6992,266.0687,265.6992,266.0687,1600.0
2022-07-26 12:15:00,273.57,274.05,273.57,273.85,1846.0,265.9812,266.4479,265.9812,266.2534,1846.0
2022-07-26 12:20:00,273.62,274.65,273.59,274.65,1589.0,266.0298,267.0312,266.0006,267.0312,1589.0
2022-07-26 12:25:00,274.67,274.67,274.4,274.42,622.0,267.0507,267.0507,266.7882,266.8076,622.0
2022-07-26 12:30:00,274.51,274.86,274.51,274.84,700.0,266.8951,267.2354,266.8951,267.216,700.0
2022-07-26 12:35:00,274.99,274.99,274.6,274.83,1536.0,267.3618,267.3618,266.9826,267.2062,1536.0
2022-07-26 12:40:00,274.53,274.76,274.4,274.76,901.0,266.9146,267.1382,266.7882,267.1382,901.0
2022-07-26 12:45:00,274.41,275.31,274.41,275.31,3021.0,266.7979,267.6729,266.7979,267.6729,3021.0
2022-07-26 12:50:00,275.55,276.23,275.46,276.14,3900.0,267.9063,268.5674,267.8188,268.4799,3900.0
2022-07-26 12:55:00,276.28,276.34,276.09,276.09,4577.0,268.616,268.6743,268.4313,268.4313,4577.0
2022-07-26 13:00:00,276.1,276.27,275.82,276.24,4126.0,268.441,268.6063,268.1688,268.5771,4126.0
2022-07-26 13:05:00,276.28,276.28,275.69,275.79,3612.0,268.616,268.616,268.0424,268.1396,3612.0
2022-07-26 13:10:00,275.83,275.96,275.57,275.72,3068.0,268.1785,268.3049,267.9257,268.0715,3068.0
2022-07-26 13:15:00,275.72,276.04,275.48,275.81,5765.0,268.0715,268.3827,267.8382,268.159,5765.0
2022-07-26 13:20:00,275.86,276.2,275.85,275.9,2833.0,268.2077,268.5382,268.1979,268.2466,2833.0
2022-07-26 13:25:00,275.72,275.87,275.64,275.66,4072.0,268.0715,268.2174,267.9938,268.0132,4072.0
2022-07-26 13:30:00,275.75,275.79,275.13,275.13,3986.0,268.1007,268.1396,267.4979,267.4979,3986.0
2022-07-26 13:35:00,275.14,275.14,274.57,274.6,3836.0,267.5076,267.5076,266.9534,266.9826,3836.0
2022-07-26 13:40:00,274.57,274.85,274.28,274.63,6753.0,266.9534,267.2257,266.6715,267.0118,6753.0
2022-07-26 13:45:00,274.59,274.64,274.35,274.62,2101.0,266.9729,267.0215,266.7395,267.0021,2101.0
2022-07-26 13:50:00,274.71,275.0,274.71,275.0,1013.0,267.0896,267.3715,267.0896,267.3715,1013.0
2022-07-26 13:55:00,275.19,275.19,274.9,275.1,1507.0,267.5562,267.5562,267.2743,267.4687,1507.0
2022-07-26 14:00:00,275.14,275.69,275.04,275.69,1689.0,267.5076,268.0424,267.4104,268.0424,1689.0
2022-07-26 14:05:00,275.68,276.3,275.34,275.34,7542.0,268.0327,268.6355,267.7021,267.7021,7542.0
2022-07-26 14:10:00,275.47,275.52,275.3,275.39,1159.0,267.8285,267.8771,267.6632,267.7507,1159.0
2022-07-26 14:15:00,275.28,275.28,274.78,274.9,2224.0,267.6438,267.6438,267.1576,267.2743,2224.0
2022-07-26 14:20:00,275.14,275.47,274.98,275.47,946.0,267.5076,267.8285,267.3521,267.8285,946.0
2022-07-26 14:25:00,275.47,275.72,275.32,275.49,3101.0,267.8285,268.0715,267.6826,267.8479,3101.0
2022-07-26 14:30:00,275.34,275.73,275.25,275.55,3334.0,267.7021,268.0813,267.6146,267.9063,3334.0
2022-07-26 14:35:00,275.51,275.51,275.18,275.18,1687.0,267.8674,267.8674,267.5465,267.5465,1687.0
2022-07-26 14:40:00,275.16,275.52,275.13,275.51,2072.0,267.5271,267.8771,267.4979,267.8674,2072.0
2022-07-26 14:45:00,275.51,275.96,275.5,275.75,4652.0,267.8674,268.3049,267.8576,268.1007,4652.0
2022-07-26 14:50:00,275.68,276.37,275.68,276.25,2054.0,268.0327,268.7035,268.0327,268.5868,2054.0
2022-07-26 14:55:00,276.09,276.18,275.98,276.06,2335.0,268.4313,268.5188,268.3243,268.4021,2335.0
2022-07-26 15:00:00,275.93,275.93,275.39,275.39,1611.0,268.2757,268.2757,267.7507,267.7507,1611.0
2022-07-26 15:05:00,275.47,275.48,274.89,275.16,3100.0,267.8285,267.8382,267.2646,267.5271,3100.0
2022-07-26 15:10:00,275.42,275.82,275.42,275.77,1500.0,267.7799,268.1688,267.7799,268.1202,1500.0
2022-07-26 15:15:00,276.1,276.35,275.87,275.87,3314.0,268.441,268.6841,268.2174,268.2174,3314.0
2022-07-26 15:20:00,276.04,276.07,275.87,276.01,2828.0,268.3827,268.4118,268.2174,268.3535,2828.0
2022-07-26 15:25:00,276.05,276.18,275.95,275.99,2169.0,268.3924,268.5188,268.2952,268.3341,2169.0
2022-07-26 15:30:00,276.15,276.53,275.96,276.46,2936.0,268.4896,268.8591,268.3049,268.791,2936.0
2022-07-26 15:35:00,276.39,276.73,276.2,276.65,5154.0,268.723,269.0535,268.5382,268.9757,5154.0
2022-07-26 15:40:00,276.72,276.76,275.85,275.93,3313.0,269.0438,269.0827,268.1979,268.2757,3313.0
2022-07-26 15:45:00,276.02,276.07,275.67,275.83,3988.0,268.3632,268.4118,268.0229,268.1785,3988.0
2022-07-26 15:50:00,275.88,276.41,275.75,276.41,7138.0,268.2271,268.7424,268.1007,268.7424,7138.0
2022-07-26 15:55:00,276.5,276.68,276.12,276.21,21058.0,268.8299,269.0049,268.4604,268.548,21058.0
2022-07-27 09:30:00,276.42,278.84,276.42,278.83,6122.0,268.7521,271.105,268.7521,271.0953,6122.0
2022-07-27 09:35:00,278.88,279.51,277.49,278.32,4164.0,271.1439,271.7564,269.7924,270.5994,4164.0
2022-07-27 09:40:00,279.38,279.91,278.77,279.3,3056.0,271.63,272.1453,271.0369,271.5522,3056.0
2022-07-27 09:45:00,279.63,279.78,278.98,279.77,3075.0,271.8731,272.0189,271.2411,272.0092,3075.0
2022-07-27 09:50:00,279.71,280.53,279.34,280.3,3153.0,271.9509,272.7481,271.5911,272.5245,3153.0
2022-07-27 09:55:00,280.83,280.97,279.04,279.04,5132.0,273.0398,273.1759,271.2994,271.2994,5132.0
2022-07-27 10:00:00,279.07,280.93,279.07,280.72,6229.0,271.3286,273.137,271.3286,272.9328,6229.0
2022-07-27 10:05:00,280.89,281.22,280.11,280.29,10089.0,273.0981,273.419,272.3398,272.5148,10089.0
2022-07-27 10:10:00,279.98,280.51,279.76,279.84,4798.0,272.2134,272.7287,271.9995,272.0773,4798.0
2022-07-27 10:15:00,280.06,280.92,280.06,280.92,2801.0,272.2912,273.1273,272.2912,273.1273,2801.0
2022-07-27 10:20:00,281.46,281.97,281.16,281.31,6021.0,273.6523,274.1482,273.3606,273.5065,6021.0
2022-07-27 10:25:00,281.2,281.75,281.2,281.57,2600.0,273.3995,273.9343,273.3995,273.7593,2600.0
2022-07-27 10:30:00,281.56,282.69,281.56,282.43,3625.0,273.7495,274.8482,273.7495,274.5954,3625.0
2022-07-27 10:35:00,282.49,283.53,282.35,283.42,7412.0,274.6537,275.6649,274.5176,275.5579,7412.0
2022-07-27 10:40:00,283.46,284.13,283.06,284.13,8301.0,275.5968,276.2483,275.2079,276.2483,8301.0
2022-07-27 10:45:00,284.22,284.5,283.72,284.03,11454.0,276.3358,276.608,275.8496,276.151,11454.0
2022-07-27 10:50:00,284.18,284.42,284.07,284.34,5679.0,276.2969,276.5302,276.1899,276.4524,5679.0
2022-07-27 10:55:00,284.34,284.43,283.21,283.39,5747.0,276.4524,276.5399,275.3538,275.5288,5747.0
2022-07-27 11:00:00,283.55,284.79,283.55,284.25,6943.0,275.6843,276.8899,275.6843,276.3649,6943.0
2022-07-27 11:05:00,284.22,284.22,283.16,283.19,4969.0,276.3358,276.3358,275.3052,275.3343,4969.0
2022-07-27 11:10:00,283.33,284.17,283.32,284.0,12655.0,275.4704,276.2871,275.4607,276.1219,12655.0
2022-07-27 11:15:00,283.95,284.06,283.3,283.5,12099.0,276.0732,276.1802,275.4413,275.6357,12099.0
2022-07-27 11:20:00,283.56,283.67,282.69,282.75,15523.0,275.6941,275.801,274.8482,274.9065,15523.0
2022-07-27 11:25:00,282.75,282.78,282.26,282.26,5552.0,274.9065,274.9357,274.4301,274.4301,5552.0
2022-07-27 11:30:00,282.28,283.54,282.28,282.66,5314.0,274.4496,275.6746,274.4496,274.819,5314.0
2022-07-27 11:35:00,282.8,282.8,281.63,281.85,3231.0,274.9551,274.9551,273.8176,274.0315,3231.0
2022-07-27 11:40:00,281.93,282.47,281.74,281.74,8190.0,274.1093,274.6343,273.9246,273.9246,8190.0
2022-07-27 11:45:00,281.78,281.78,281.38,281.38,1325.0,273.9634,273.9634,273.5745,273.5745,1325.0
2022-07-27 11:50:00,281.39,281.78,281.33,281.43,3011.0,273.5843,273.9634,273.5259,273.6232,3011.0
2022-07-27 11:55:00,281.54,281.67,281.46,281.64,1440.0,273.7301,273.8565,273.6523,273.8273,1440.0
2022-07-27 12:00:00,281.74,281.85,281.54,281.74,1001.0,273.9246,274.0315,273.7301,273.9246,1001.0
2022-07-27 12:05:00,281.73,282.06,281.11,281.11,2700.0,273.9148,274.2357,273.312,273.312,2700.0
2022-07-27 12:10:00,281.25,281.33,279.48,280.0,22206.0,273.4481,273.5259,271.7272,272.2328,22206.0
2022-07-27 12:15:00,280.21,280.22,278.46,279.17,34276.0,272.437,272.4467,270.7355,271.4258,34276.0
2022-07-27 12:20:00,279.29,279.58,279.16,279.54,2220.0,271.5425,271.8245,271.4161,271.7856,2220.0
2022-07-27 12:25:00,279.7,280.13,279.7,279.87,3678.0,271.9411,272.3592,271.9411,272.1064,3678.0
2022-07-27 12:30:00,279.99,280.48,279.97,280.48,1851.0,272.2231,272.6995,272.2037,272.6995,1851.0
2022-07-27 12:35:00,280.8,281.11,279.79,279.79,5181.0,273.0106,273.312,272.0286,272.0286,5181.0
2022-07-27 12:40:00,279.79,280.07,279.66,279.98,1703.0,272.0286,272.3009,271.9023,272.2134,1703.0
2022-07-27 12:45:00,280.21,280.6,280.11,280.35,2802.0,272.437,272.8162,272.3398,272.5731,2802.0
2022-07-27 12:50:00,280.88,281.0,280.69,280.69,800.0,273.0884,273.2051,272.9037,272.9037,800.0
2022-07-27 12:55:00,280.69,280.8,280.42,280.42,2000.0,272.9037,273.0106,272.6412,272.6412,2000.0
2022-07-27 13:00:00,280.46,280.61,280.0,280.0,1001.0,272.6801,272.8259,272.2328,272.2328,1001.0
2022-07-27 13:05:00,280.09,280.09,279.72,279.72,1423.0,272.3203,272.3203,271.9606,271.9606,1423.0
2022-07-27 13:10:00,279.5,280.11,279.5,280.11,3762.0,271.7467,272.3398,271.7467,272.3398,3762.0
2022-07-27 13:15:00,280.11,280.19,279.98,279.98,1496.0,272.3398,272.4175,272.2134,272.2134,1496.0
2022-07-27 13:20:00,279.72,280.31,279.43,279.61,6041.0,271.9606,272.5342,271.6786,271.8536,6041.0
2022-07-27 13:25:00,279.45,279.68,279.35,279.44,1961.0,271.6981,271.9217,271.6008,271.6884,1961.0
2022-07-27 13:30:00,279.51,279.92,279.51,279.58,602.0,271.7564,272.155,271.7564,271.8245,602.0
2022-07-27 13:35:00,279.42,279.86,279.42,279.74,3247.0,271.6689,272.0967,271.6689,271.98,3247.0
2022-07-27 13:40:00,279.78,280.09,279.78,280.07,1361.0,272.0189,272.3203,272.0189,272.3009,1361.0
2022-07-27 13:45:00,279.92,280.24,279.81,280.24,1479.0,272.155,272.4662,272.0481,272.4662,1479.0
2022-07-27 13:50:00,280.07,280.51,280.07,280.28,1811.0,272.3009,272.7287,272.3009,272.5051,1811.0
2022-07-27 13:55:00,280.34,280.36,279.65,279.65,1957.0,272.5634,272.5828,271.8925,271.8925,1957.0
2022-07-27 14:00:00,280.15,281.83,279.89,281.0,3628.0,272.3787,274.0121,272.1259,273.2051,3628.0
2022-07-27 14:05:00,280.69,280.69,280.1,280.12,805.0,272.9037,272.9037,272.33,272.3495,805.0
2022-07-27 14:10:00,280.16,280.57,279.91,280.32,3528.0,272.3884,272.787,272.1453,272.5439,3528.0
2022-07-27 14:15:00,280.12,280.57,280.12,280.5,1512.0,272.3495,272.787,272.3495,272.7189,1512.0
2022-07-27 14:20:00,280.38,280.69,279.57,279.63,3274.0,272.6023,272.9037,271.8147,271.8731,3274.0
2022-07-27 14:25:00,279.75,280.53,279.75,280.3,2500.0,271.9898,272.7481,271.9898,272.5245,2500.0
2022-07-27 14:30:00,280.23,280.27,279.05,279.27,4400.0,272.4564,272.4953,271.3092,271.5231,4400.0
2022-07-27 14:35:00,280.01,281.8,279.85,281.37,11494.0,272.2425,273.9829,272.087,273.5648,11494.0
2022-07-27 14:40:00,281.56,282.47,281.38,282.16,10300.0,273.7495,274.6343,273.5745,274.3329,10300.0
2022-07-27 14:45:00,282.08,282.58,281.93,282.38,2914.0,274.2551,274.7412,274.1093,274.5468,2914.0
2022-07-27 14:50:00,282.77,283.9,282.37,283.9,3833.0,274.926,276.0246,274.5371,276.0246,3833.0
2022-07-27 14:55:00,284.22,284.22,282.85,283.26,2830.0,276.3358,276.3358,275.0038,275.4024,2830.0
2022-07-27 15:00:00,283.28,284.25,283.17,284.25,5733.0,275.4218,276.3649,275.3149,276.3649,5733.0
2022-07-27 15:05:00,284.2,284.83,284.04,284.81,5908.0,276.3163,276.9288,276.1607,276.9094,5908.0
2022-07-27 15:10:00,284.99,285.38,284.67,285.38,8407.0,277.0844,277.4636,276.7733,277.4636,8407.0
2022-07-27 15:15:00,285.24,285.99,285.24,285.77,12041.0,277.3275,278.0567,277.3275,277.8428,12041.0
2022-07-27 15:20:00,285.88,286.71,285.69,286.67,8911.0,277.9497,278.7567,277.765,278.7178,8911.0
2022-07-27 15:25:00,286.65,287.75,286.65,287.75,8298.0,278.6983,279.7678,278.6983,279.7678,8298.0
2022-07-27 15:30:00,287.78,287.97,287.43,287.65,15713.0,279.797,279.9817,279.4567,279.6706,15713.0
2022-07-27 15:35:00,287.75,287.77,287.03,287.26,24190.0,279.7678,279.7873,279.0678,279.2914,24190.0
2022-07-27 15:40:00,287.35,288.18,287.29,287.68,9748.0,279.3789,280.1859,279.3206,279.6998,9748.0
2022-07-27 15:45:00,287.6,287.84,287.22,287.42,14744.0,279.622,279.8553,279.2525,279.447,14744.0
2022-07-27 15:50:00,287.34,287.35,286.57,286.69,30656.0,279.3692,279.3789,278.6206,278.7372,30656.0
2022-07-27 15:55:00,286.71,287.28,286.33,287.25,39221.0,278.7567,279.3109,278.3872,279.2817,39221.0
2022-07-28 09:30:00,292.99,294.76,290.26,292.88,23594.0,284.8625,286.5834,282.2082,284.7555,23594.0
2022-07-28 09:35:00,292.88,296.53,292.26,295.35,25500.0,284.7555,288.3043,284.1527,287.157,25500.0
2022-07-28 09:40:00,295.99,298.96,293.47,294.88,31066.0,287.7793,290.6669,285.3292,286.7,31066.0
2022-07-28 09:45:00,295.13,295.31,293.1,294.75,10127.0,286.9431,287.1181,284.9694,286.5737,10127.0
2022-07-28 09:50:00,294.84,295.5,291.91,291.92,22985.0,286.6612,287.3028,283.8124,283.8222,22985.0
2022-07-28 09:55:00,291.7,293.56,291.3,292.92,12915.0,283.6083,285.4167,283.2194,284.7944,12915.0
2022-07-28 10:00:00,292.9,295.49,292.36,295.49,8114.0,284.775,287.2931,284.25,287.2931,8114.0
2022-07-28 10:05:00,295.28,295.6,293.61,293.61,5385.0,287.089,287.4001,285.4653,285.4653,5385.0
2022-07-28 10:10:00,293.72,294.17,292.62,293.79,7510.0,285.5722,286.0097,284.5027,285.6403,7510.0
2022-07-28 10:15:00,294.47,294.48,292.71,293.27,5880.0,286.3014,286.3111,284.5902,285.1347,5880.0
2022-07-28 10:20:00,292.84,293.05,292.59,292.84,3009.0,284.7166,284.9208,284.4736,284.7166,3009.0
2022-07-28 10:25:00,292.84,292.84,290.5,292.25,5459.0,284.7166,284.7166,282.4415,284.143,5459.0
2022-07-28 10:30:00,292.65,292.78,291.56,292.62,4642.0,284.5319,284.6583,283.4721,284.5027,4642.0
2022-07-28 10:35:00,292.9,294.64,292.31,294.64,3180.0,284.775,286.4667,284.2013,286.4667,3180.0
2022-07-28 10:40:00,294.49,294.49,293.36,294.16,4262.0,286.3209,286.3209,285.2222,286.0,4262.0
2022-07-28 10:45:00,294.85,295.83,294.36,295.83,4495.0,286.6709,287.6237,286.1945,287.6237,4495.0
2022-07-28 10:50:00,295.95,296.42,295.18,295.2,5532.0,287.7404,288.1973,286.9917,287.0112,5532.0
2022-07-28 10:55:00,295.33,296.5,295.19,296.5,3195.0,287.1376,288.2751,287.0014,288.2751,3195.0
2022-07-28 11:00:00,296.12,297.44,296.12,297.44,3444.0,287.9057,289.189,287.9057,289.189,3444.0
2022-07-28 11:05:00,297.03,297.26,295.53,295.76,8872.0,288.7904,289.014,287.332,287.5556,8872.0
2022-07-28 11:10:00,296.33,297.68,295.82,297.48,12225.0,288.1098,289.4224,287.614,289.2279,12225.0
2022-07-28 11:15:00,297.95,298.72,297.91,297.91,2310.0,289.6849,290.4335,289.646,289.646,2310.0
2022-07-28 11:20:00,298.0,299.38,298.0,299.25,7391.0,289.7335,291.0752,289.7335,290.9488,7391.0
2022-07-28 11:25:00,299.13,299.68,299.13,299.68,4780.0,290.8322,291.3669,290.8322,291.3669,4780.0
2022-07-28 11:30:00,299.77,299.83,298.95,299.73,10526.0,291.4544,291.5127,290.6571,291.4155,10526.0
2022-07-28 11:35:00,299.79,301.39,299.66,301.07,27704.0,291.4738,293.0295,291.3475,292.7183,27704.0
2022-07-28 11:40:00,301.12,301.78,300.94,301.71,8572.0,292.767,293.4086,292.5919,293.3406,8572.0
2022-07-28 11:45:00,301.7,301.7,300.56,301.25,4400.0,293.3309,293.3309,292.2225,292.8933,4400.0
2022-07-28 11:50:00,301.29,301.53,301.05,301.4,3648.0,292.9322,293.1656,292.6989,293.0392,3648.0
2022-07-28 11:55:00,301.2,301.5,301.0,301.48,9966.0,292.8447,293.1364,292.6503,293.117,9966.0
2022-07-28 12:00:00,301.23,301.9,300.97,301.48,32367.0,292.8739,293.5253,292.6211,293.117,32367.0
2022-07-28 12:05:00,301.48,301.56,301.3,301.48,3150.0,293.117,293.1947,292.942,293.117,3150.0
2022-07-28 12:10:00,301.57,302.89,301.57,302.39,7018.0,293.2045,294.4879,293.2045,294.0017,7018.0
2022-07-28 12:15:00,302.46,302.46,301.65,301.77,3337.0,294.0698,294.0698,293.2822,293.3989,3337.0
2022-07-28 12:20:00,301.67,302.23,301.47,301.77,4880.0,293.3017,293.8462,293.1072,293.3989,4880.0
2022-07-28 12:25:00,301.94,302.6,301.54,302.36,6163.0,293.5642,294.2059,293.1753,293.9726,6163.0
2022-07-28 12:30:00,302.41,302.42,301.84,302.21,3447.0,294.0212,294.0309,293.467,293.8267,3447.0
2022-07-28 12:35:00,302.52,302.52,302.07,302.14,750.0,294.1281,294.1281,293.6906,293.7587,750.0
2022-07-28 12:40:00,302.19,302.33,301.95,302.23,2940.0,293.8073,293.9434,293.5739,293.8462,2940.0
2022-07-28 12:45:00,302.25,302.44,301.92,301.92,2082.0,293.8656,294.0503,293.5448,293.5448,2082.0
2022-07-28 12:50:00,302.07,302.68,302.07,302.57,2475.0,293.6906,294.2837,293.6906,294.1767,2475.0
2022-07-28 12:55:00,302.7,303.16,302.7,303.16,5953.0,294.3031,294.7504,294.3031,294.7504,5953.0
2022-07-28 13:00:00,302.96,303.21,302.81,303.01,3712.0,294.5559,294.799,294.4101,294.6045,3712.0
2022-07-28 13:05:00,302.96,303.38,302.96,303.19,4653.0,294.5559,294.9643,294.5559,294.7795,4653.0
2022-07-28 13:10:00,303.05,303.23,302.68,303.23,3408.0,294.6434,294.8184,294.2837,294.8184,3408.0
2022-07-28 13:15:00,303.25,303.7,302.94,302.99,4705.0,294.8379,295.2754,294.5365,294.5851,4705.0
2022-07-28 13:20:00,303.05,303.85,303.0,303.32,8821.0,294.6434,295.4212,294.5948,294.9059,8821.0
2022-07-28 13:25:00,303.49,303.64,303.32,303.57,1400.0,295.0712,295.217,294.9059,295.149,1400.0
2022-07-28 13:30:00,303.47,303.99,303.17,303.99,3977.0,295.0518,295.5573,294.7601,295.5573,3977.0
2022-07-28 13:35:00,303.91,303.96,303.67,303.83,3451.0,295.4796,295.5282,295.2462,295.4018,3451.0
2022-07-28 13:40:00,303.74,304.33,303.74,304.03,8848.0,295.3143,295.8879,295.3143,295.5962,8848.0
2022-07-28 13:45:00,303.93,304.29,303.88,304.24,2057.0,295.499,295.849,295.4504,295.8004,2057.0
2022-07-28 13:50:00,304.15,304.57,304.02,304.15,3932.0,295.7129,296.1212,295.5865,295.7129,3932.0
2022-07-28 13:55:00,304.06,304.5,304.06,304.5,2659.0,295.6254,296.0532,295.6254,296.0532,2659.0
2022-07-28 14:00:00,304.33,304.52,303.69,303.72,5593.0,295.8879,296.0726,295.2657,295.2948,5593.0
2022-07-28 14:05:00,303.8,303.91,302.93,303.87,10690.0,295.3726,295.4796,294.5267,295.4407,10690.0
2022-07-28 14:10:00,303.9,304.42,303.64,304.09,8982.0,295.4698,295.9754,295.217,295.6546,8982.0
2022-07-28 14:15:00,304.17,304.44,303.87,303.89,4958.0,295.7323,295.9949,295.4407,295.4601,4958.0
2022-07-28 14:20:00,303.79,303.8,303.4,303.8,5286.0,295.3629,295.3726,294.9837,295.3726,5286.0
2022-07-28 14:25:00,303.68,303.7,303.28,303.41,2834.0,295.2559,295.2754,294.867,294.9934,2834.0
2022-07-28 14:30:00,303.51,303.6,302.83,302.91,14266.0,295.0907,295.1782,294.4295,294.5073,14266.0
2022-07-28 14:35:00,302.95,303.06,302.28,302.77,11145.0,294.5462,294.6531,293.8948,294.3712,11145.0
2022-07-28 14:40:00,302.82,302.87,302.42,302.59,2917.0,294.4198,294.4684,294.0309,294.1962,2917.0
2022-07-28 14:45:00,302.6,302.68,302.31,302.68,4259.0,294.2059,294.2837,293.9239,294.2837,4259.0
2022-07-28 14:50:00,302.5,303.6,301.71,303.0,21946.0,294.1087,295.1782,293.3406,294.5948,21946.0
2022-07-28 14:55:00,303.11,303.9,302.9,303.78,6221.0,294.7017,295.4698,294.4976,295.3532,6221.0
2022-07-28 15:00:00,303.48,303.75,303.3,303.69,2796.0,295.0615,295.324,294.8865,295.2657,2796.0
2022-07-28 15:05:00,303.59,303.71,303.21,303.48,19654.0,295.1684,295.2851,294.799,295.0615,19654.0
2022-07-28 15:10:00,303.75,303.76,302.75,303.67,19664.0,295.324,295.3337,294.3517,295.2462,19664.0
2022-07-28 15:15:00,303.71,303.78,303.46,303.78,4773.0,295.2851,295.3532,295.042,295.3532,4773.0
2022-07-28 15:20:00,303.78,303.93,303.58,303.91,7730.0,295.3532,295.499,295.1587,295.4796,7730.0
2022-07-28 15:25:00,303.91,304.29,303.68,304.13,10682.0,295.4796,295.849,295.2559,295.6935,10682.0
2022-07-28 15:30:00,304.02,304.31,303.95,304.09,7960.0,295.5865,295.8685,295.5184,295.6546,7960.0
2022-07-28 15:35:00,304.23,304.3,302.78,302.8,18471.0,295.7907,295.8587,294.3809,294.4003,18471.0
2022-07-28 15:40:00,302.9,302.96,302.61,302.85,20775.0,294.4976,294.5559,294.2156,294.449,20775.0
2022-07-28 15:45:00,302.87,303.34,302.62,303.34,17023.0,294.4684,294.9254,294.2253,294.9254,17023.0
2022-07-28 15:50:00,303.3,304.83,303.2,304.43,31228.0,294.8865,296.374,294.7893,295.9851,31228.0
2022-07-28 15:55:00,304.36,304.98,304.22,304.74,59226.0,295.9171,296.5199,295.781,296.2865,59226.0
2022-07-29 09:30:00,308.0,309.93,307.47,309.1,17821.0,299.4561,301.3326,298.9408,300.5256,17821.0
2022-07-29 09:35:00,308.97,309.45,308.19,309.31,5872.0,300.3992,300.8659,299.6408,300.7298,5872.0
2022-07-29 09:40:00,309.02,309.52,308.2,308.6,10638.0,300.4478,300.9339,299.6506,300.0395,10638.0
2022-07-29 09:45:00,308.57,311.3,308.3,311.27,18914.0,300.0103,302.6646,299.7478,302.6354,18914.0
2022-07-29 09:50:00,311.02,312.4,310.43,312.3,9378.0,302.3923,303.734,301.8187,303.6368,9378.0
2022-07-29 09:55:00,311.76,312.47,311.74,312.36,17821.0,303.1118,303.8021,303.0924,303.6952,17821.0
2022-07-29 10:00:00,311.86,315.44,311.86,315.14,44585.0,303.209,306.6897,303.209,306.398,44585.0
2022-07-29 10:05:00,315.16,316.48,314.66,315.0,33125.0,306.4175,307.7009,305.9314,306.2619,33125.0
2022-07-29 10:10:00,315.0,317.68,314.99,317.68,19290.0,306.2619,308.8676,306.2522,308.8676,19290.0
2022-07-29 10:15:00,317.63,317.78,316.75,317.73,23654.0,308.819,308.9648,307.9634,308.9162,23654.0
2022-07-29 10:20:00,317.98,319.5,317.79,319.5,19938.0,309.1593,310.6371,308.9745,310.6371,19938.0
2022-07-29 10:25:00,319.29,319.84,319.01,319.15,31384.0,310.4329,310.9677,310.1607,310.2968,31384.0
2022-07-29 10:30:00,319.25,319.26,316.93,318.16,23823.0,310.394,310.4037,308.1384,309.3343,23823.0
2022-07-29 10:35:00,317.69,318.74,317.25,318.66,12593.0,308.8773,309.8982,308.4495,309.8204,12593.0
2022-07-29 10:40:00,318.75,319.24,318.57,319.0,9924.0,309.9079,310.3843,309.7329,310.151,9924.0
2022-07-29 10:45:00,319.16,319.99,318.98,319.57,8396.0,310.3065,311.1135,310.1315,310.7051,8396.0
2022-07-29 10:50:00,319.43,319.59,317.65,317.84,15989.0,310.569,310.7246,308.8384,309.0231,15989.0
2022-07-29 10:55:00,317.98,319.78,317.97,319.54,13175.0,309.1593,310.9093,309.1495,310.676,13175.0
2022-07-29 11:00:00,319.24,320.07,318.76,318.77,15836.0,310.3843,311.1913,309.9176,309.9273,15836.0
2022-07-29 11:05:00,319.05,319.9,319.05,319.25,8819.0,310.1996,311.026,310.1996,310.394,8819.0
2022-07-29 11:10:00,319.31,319.39,318.47,319.21,11197.0,310.4524,310.5301,309.6357,310.3551,11197.0
2022-07-29 11:15:00,319.13,321.15,318.98,320.8,16945.0,310.2774,312.2413,310.1315,311.901,16945.0
2022-07-29 11:20:00,320.7,320.97,319.77,320.01,11108.0,311.8038,312.0663,310.8996,311.1329,11108.0
2022-07-29 11:25:00,320.13,320.36,319.51,319.91,16435.0,311.2496,311.4732,310.6468,311.0357,16435.0
2022-07-29 11:30:00,319.94,320.42,319.4,319.4,7225.0,311.0649,311.5316,310.5399,310.5399,7225.0
2022-07-29 11:35:00,319.46,320.64,319.46,320.21,7467.0,310.5982,311.7455,310.5982,311.3274,7467.0
2022-07-29 11:40:00,320.23,320.39,319.67,320.05,6349.0,311.3468,311.5024,310.8024,311.1718,6349.0
2022-07-29 11:45:00,320.1,320.3,319.97,320.0,13439.0,311.2204,311.4149,311.0941,311.1232,13439.0
2022-07-29 11:50:00,320.07,320.98,320.0,320.89,20484.0,311.1913,312.076,311.1232,311.9885,20484.0
2022-07-29 11:55:00,320.92,321.51,320.7,321.35,6415.0,312.0177,312.5913,311.8038,312.4358,6415.0
2022-07-29 12:00:00,321.33,321.99,320.88,320.88,5719.0,312.4163,313.058,311.9788,311.9788,5719.0
2022-07-29 12:05:00,320.97,320.97,320.21,320.43,6354.0,312.0663,312.0663,311.3274,311.5413,6354.0
2022-07-29 12:10:00,320.22,321.0,320.22,320.82,7564.0,311.3371,312.0955,311.3371,311.9205,7564.0
2022-07-29 12:15:00,321.04,321.82,321.04,321.67,4071.0,312.1344,312.8927,312.1344,312.7469,4071.0
2022-07-29 12:20:00,321.75,322.28,321.75,322.15,6167.0,312.8247,313.34,312.8247,313.2136,6167.0
2022-07-29 12:25:00,322.04,322.4,321.58,321.59,6194.0,313.1066,313.4566,312.6594,312.6691,6194.0
2022-07-29 12:30:00,321.69,321.69,320.71,321.11,3904.0,312.7663,312.7663,311.8135,312.2024,3904.0
2022-07-29 12:35:00,321.05,321.65,320.95,321.47,3461.0,312.1441,312.7275,312.0469,312.5524,3461.0
2022-07-29 12:40:00,321.47,321.82,321.32,321.38,8913.0,312.5524,312.8927,312.4066,312.4649,8913.0
2022-07-29 12:45:00,321.32,321.74,321.21,321.56,3080.0,312.4066,312.815,312.2997,312.6399,3080.0
2022-07-29 12:50:00,321.48,321.73,321.4,321.52,3769.0,312.5622,312.8052,312.4844,312.6011,3769.0
2022-07-29 12:55:00,321.52,321.71,320.87,321.13,17271.0,312.6011,312.7858,311.9691,312.2219,17271.0
2022-07-29 13:00:00,321.06,321.22,320.8,321.17,11156.0,312.1538,312.3094,311.901,312.2608,11156.0
2022-07-29 13:05:00,321.15,322.34,321.15,322.2,5195.0,312.2413,313.3983,312.2413,313.2622,5195.0
2022-07-29 13:10:00,322.25,322.56,322.04,322.56,3949.0,313.3108,313.6122,313.1066,313.6122,3949.0
2022-07-29 13:15:00,322.55,323.31,322.55,323.12,8840.0,313.6025,314.3414,313.6025,314.1567,8840.0
2022-07-29 13:20:00,323.11,323.58,322.99,323.49,10301.0,314.147,314.6039,314.0303,314.5164,10301.0
2022-07-29 13:25:00,323.66,323.82,323.19,323.19,3511.0,314.6817,314.8373,314.2247,314.2247,3511.0
2022-07-29 13:30:00,323.3,324.23,323.19,324.0,5300.0,314.3317,315.2359,314.2247,315.0123,5300.0
2022-07-29 13:35:00,323.96,324.3,323.66,323.78,3535.0,314.9734,315.3039,314.6817,314.7984,3535.0
2022-07-29 13:40:00,323.66,323.86,323.52,323.79,2391.0,314.6817,314.8761,314.5456,314.8081,2391.0
2022-07-29 13:45:00,323.79,323.79,323.37,323.39,2594.0,314.8081,314.8081,314.3997,314.4192,2594.0
2022-07-29 13:50:00,323.41,323.48,322.95,322.95,4648.0,314.4386,314.5067,313.9914,313.9914,4648.0
2022-07-29 13:55:00,323.11,323.32,322.51,322.82,4058.0,314.147,314.3511,313.5636,313.865,4058.0
2022-07-29 14:00:00,322.95,324.11,322.95,323.96,8034.0,313.9914,315.1192,313.9914,314.9734,8034.0
2022-07-29 14:05:00,323.88,324.33,323.87,324.3,1864.0,314.8956,315.3331,314.8859,315.3039,1864.0
2022-07-29 14:10:00,324.31,324.64,324.19,324.38,3600.0,315.3137,315.6345,315.197,315.3817,3600.0
2022-07-29 14:15:00,324.22,324.71,324.16,324.61,3700.0,315.2262,315.7026,315.1678,315.6053,3700.0
2022-07-29 14:20:00,324.65,324.65,324.05,324.35,3238.0,315.6442,315.6442,315.0609,315.3526,3238.0
2022-07-29 14:25:00,324.25,324.67,324.1,324.56,3851.0,315.2553,315.6637,315.1095,315.5567,3851.0
2022-07-29 14:30:00,324.46,324.99,324.35,324.92,6245.0,315.4595,315.9748,315.3526,315.9067,6245.0
2022-07-29 14:35:00,324.96,325.9,324.81,325.2,11163.0,315.9456,316.8596,315.7998,316.179,11163.0
2022-07-29 14:40:00,325.08,325.47,324.98,325.28,5310.0,316.0623,316.4415,315.9651,316.2568,5310.0
2022-07-29 14:45:00,324.99,325.24,324.92,325.11,7660.0,315.9748,316.2179,315.9067,316.0915,7660.0
2022-07-29 14:50:00,325.18,325.42,325.08,325.12,1400.0,316.1595,316.3929,316.0623,316.1012,1400.0
2022-07-29 14:55:00,325.03,325.28,324.84,325.25,4004.0,316.0137,316.2568,315.829,316.2276,4004.0
2022-07-29 15:00:00,325.15,325.86,325.08,325.74,3921.0,316.1304,316.8207,316.0623,316.704,3921.0
2022-07-29 15:05:00,325.65,325.65,325.21,325.28,2109.0,316.6165,316.6165,316.1887,316.2568,2109.0
2022-07-29 15:10:00,325.22,325.48,325.18,325.42,2769.0,316.1984,316.4512,316.1595,316.3929,2769.0
2022-07-29 15:15:00,325.38,325.5,324.81,324.91,5958.0,316.354,316.4707,315.7998,315.897,5958.0
2022-07-29 15:20:00,324.81,324.92,324.51,324.53,10770.0,315.7998,315.9067,315.5081,315.5276,10770.0
2022-07-29 15:25:00,324.54,324.63,324.35,324.49,6730.0,315.5373,315.6248,315.3526,315.4887,6730.0
2022-07-29 15:30:00,324.49,325.44,324.38,325.38,7261.0,315.4887,316.4123,315.3817,316.354,7261.0
2022-07-29 15:35:00,325.38,325.38,324.2,324.42,11639.0,316.354,316.354,315.2067,315.4206,11639.0
2022-07-29 15:40:00,324.22,324.3,323.71,323.76,15668.0,315.2262,315.3039,314.7303,314.7789,15668.0
2022-07-29 15:45:00,323.5,324.35,323.2,323.98,12358.0,314.5261,315.3526,314.2345,314.9928,12358.0
2022-07-29 15:50:00,323.95,324.03,323.33,323.36,45851.0,314.9636,315.0414,314.3608,314.39,45851.0
2022-07-29 15:55:00,323.36,323.48,322.66,322.68,84134.0,314.39,314.5067,313.7094,313.7289,84134.0
2022-08-01 09:30:00,314.86,314.95,307.18,314.95,36257.0,306.1258,306.2133,298.6588,306.2133,36257.0
2022-08-01 09:35:00,316.13,317.0,313.37,315.05,33639.0,307.3606,308.2064,304.6771,306.3105,33639.0
2022-08-01 09:40:00,315.25,316.41,314.47,315.96,8532.0,306.505,307.6328,305.7466,307.1953,8532.0
2022-08-01 09:45:00,315.85,316.03,313.95,315.15,8720.0,307.0883,307.2633,305.241,306.4078,8720.0
2022-08-01 09:50:00,315.12,317.77,314.87,317.6,13908.0,306.3786,308.9551,306.1355,308.7898,13908.0
2022-08-01 09:55:00,317.89,317.89,316.45,316.46,2476.0,309.0718,309.0718,307.6717,307.6814,2476.0
2022-08-01 10:00:00,316.27,318.54,314.7,318.54,17121.0,307.4967,309.7037,305.9702,309.7037,17121.0
2022-08-01 10:05:00,318.38,320.1,318.38,318.88,16517.0,309.5482,311.2204,309.5482,310.0343,16517.0
2022-08-01 10:10:00,318.65,320.11,318.52,319.71,10748.0,309.8107,311.2302,309.6843,310.8413,10748.0
2022-08-01 10:15:00,319.54,319.54,318.79,318.97,5437.0,310.676,310.676,309.9468,310.1218,5437.0
2022-08-01 10:20:00,318.97,319.38,317.97,318.97,19629.0,310.1218,310.5204,309.1495,310.1218,19629.0
2022-08-01 10:25:00,319.32,319.32,318.12,318.81,11651.0,310.4621,310.4621,309.2954,309.9662,11651.0
2022-08-01 10:30:00,318.67,318.87,318.0,318.3,2960.0,309.8301,310.0246,309.1787,309.4704,2960.0
2022-08-01 10:35:00,318.3,318.89,317.72,318.81,6550.0,309.4704,310.044,308.9065,309.9662,6550.0
2022-08-01 10:40:00,318.94,320.3,318.74,320.3,13251.0,310.0926,311.4149,309.8982,311.4149,13251.0
2022-08-01 10:45:00,320.51,320.86,319.86,320.71,10527.0,311.6191,311.9594,310.9871,311.8135,10527.0
2022-08-01 10:50:00,320.54,320.89,320.29,320.29,1900.0,311.6482,311.9885,311.4052,311.4052,1900.0
2022-08-01 10:55:00,320.25,320.83,320.06,320.68,4800.0,311.3663,311.9302,311.1816,311.7844,4800.0
2022-08-01 11:00:00,320.84,321.2,320.64,321.02,4180.0,311.9399,312.2899,311.7455,312.1149,4180.0
2022-08-01 11:05:00,320.98,321.54,320.75,321.08,2200.0,312.076,312.6205,311.8524,312.1733,2200.0
2022-08-01 11:10:00,321.3,321.64,320.98,321.57,5511.0,312.3872,312.7177,312.076,312.6497,5511.0
2022-08-01 11:15:00,321.46,321.53,320.44,320.44,3061.0,312.5427,312.6108,311.551,311.551,3061.0
2022-08-01 11:20:00,320.42,322.65,320.42,322.38,4933.0,311.5316,313.6997,311.5316,313.4372,4933.0
2022-08-01 11:25:00,321.87,322.39,321.78,322.25,2450.0,312.9413,313.4469,312.8538,313.3108,2450.0
2022-08-01 11:30:00,322.02,322.12,321.39,321.73,5177.0,313.0872,313.1844,312.4747,312.8052,5177.0
2022-08-01 11:35:00,321.46,321.46,320.73,320.99,940.0,312.5427,312.5427,311.833,312.0858,940.0
2022-08-01 11:40:00,321.15,321.15,320.41,320.6,2104.0,312.2413,312.2413,311.5218,311.7066,2104.0
2022-08-01 11:45:00,320.6,320.87,320.56,320.67,900.0,311.7066,311.9691,311.6677,311.7746,900.0
2022-08-01 11:50:00,320.69,321.82,320.63,321.16,3434.0,311.7941,312.8927,311.7357,312.251,3434.0
2022-08-01 11:55:00,321.06,321.23,320.91,320.91,400.0,312.1538,312.3191,312.008,312.008,400.0
2022-08-01 12:00:00,320.6,320.76,320.41,320.45,3200.0,311.7066,311.8621,311.5218,311.5607,3200.0
2022-08-01 12:05:00,320.47,320.5,319.88,320.15,6051.0,311.5802,311.6094,311.0066,311.2691,6051.0
2022-08-01 12:10:00,320.41,320.59,319.81,320.59,4080.0,311.5218,311.6969,310.9385,311.6969,4080.0
2022-08-01 12:15:00,320.78,321.71,320.77,321.22,1022.0,311.8816,312.7858,311.8719,312.3094,1022.0
2022-08-01 12:20:00,322.08,322.18,321.88,322.06,600.0,313.1455,313.2427,312.9511,313.1261,600.0
2022-08-01 12:25:00,322.02,322.5,322.02,322.05,400.0,313.0872,313.5539,313.0872,313.1164,400.0
2022-08-01 12:30:00,322.39,322.39,320.83,321.09,3350.0,313.4469,313.4469,311.9302,312.183,3350.0
2022-08-01 12:35:00,321.19,321.58,321.02,321.58,908.0,312.2802,312.6594,312.1149,312.6594,908.0
2022-08-01 12:40:00,321.43,321.65,321.17,321.32,1401.0,312.5136,312.7275,312.2608,312.4066,1401.0
2022-08-01 12:45:00,321.57,321.78,321.3,321.41,3362.0,312.6497,312.8538,312.3872,312.4941,3362.0
2022-08-01 12:50:00,321.44,321.77,321.32,321.77,1211.0,312.5233,312.8441,312.4066,312.8441,1211.0
2022-08-01 12:55:00,321.61,321.61,320.96,321.0,802.0,312.6886,312.6886,312.0566,312.0955,802.0
2022-08-01 13:00:00,321.1,321.1,319.86,320.0,7355.0,312.1927,312.1927,310.9871,311.1232,7355.0
2022-08-01 13:05:00,320.0,320.4,319.91,320.35,3919.0,311.1232,311.5121,311.0357,311.4635,3919.0
2022-08-01 13:10:00,320.75,320.87,320.37,320.55,3100.0,311.8524,311.9691,311.483,311.658,3100.0
2022-08-01 13:15:00,320.87,320.87,320.05,320.28,2202.0,311.9691,311.9691,311.1718,311.3955,2202.0
2022-08-01 13:20:00,320.13,320.4,319.83,320.21,4437.0,311.2496,311.5121,310.9579,311.3274,4437.0
2022-08-01 13:25:00,320.15,320.19,319.64,319.71,3495.0,311.2691,311.308,310.7732,310.8413,3495.0
2022-08-01 13:30:00,319.66,319.78,319.26,319.39,3800.0,310.7927,310.9093,310.4037,310.5301,3800.0
2022-08-01 13:35:00,319.23,320.4,319.12,319.97,9364.0,310.3746,311.5121,310.2676,311.0941,9364.0
2022-08-01 13:40:00,320.14,320.14,319.5,319.92,5252.0,311.2593,311.2593,310.6371,311.0454,5252.0
2022-08-01 13:45:00,320.1,320.43,319.3,320.43,5157.0,311.2204,311.5413,310.4426,311.5413,5157.0
2022-08-01 13:50:00,320.36,320.61,320.14,320.38,2676.0,311.4732,311.7163,311.2593,311.4927,2676.0
2022-08-01 13:55:00,320.25,320.55,320.04,320.4,3348.0,311.3663,311.658,311.1621,311.5121,3348.0
2022-08-01 14:00:00,320.67,320.88,319.69,320.88,3453.0,311.7746,311.9788,310.8218,311.9788,3453.0
2022-08-01 14:05:00,320.73,320.8,320.25,320.62,1976.0,311.833,311.901,311.3663,311.726,1976.0
2022-08-01 14:10:00,320.61,321.39,320.43,321.39,1718.0,311.7163,312.4747,311.5413,312.4747,1718.0
2022-08-01 14:15:00,321.49,321.75,321.04,321.04,1122.0,312.5719,312.8247,312.1344,312.1344,1122.0
2022-08-01 14:20:00,321.31,321.91,321.31,321.82,1100.0,312.3969,312.9802,312.3969,312.8927,1100.0
2022-08-01 14:25:00,321.84,321.96,321.63,321.79,1685.0,312.9122,313.0289,312.708,312.8636,1685.0
2022-08-01 14:30:00,321.75,322.08,321.66,321.85,1109.0,312.8247,313.1455,312.7372,312.9219,1109.0
2022-08-01 14:35:00,321.85,321.94,321.38,321.38,2360.0,312.9219,313.0094,312.4649,312.4649,2360.0
2022-08-01 14:40:00,321.61,321.61,321.0,321.42,5722.0,312.6886,312.6886,312.0955,312.5038,5722.0
2022-08-01 14:45:00,321.5,321.84,320.99,321.41,9601.0,312.5816,312.9122,312.0858,312.4941,9601.0
2022-08-01 14:50:00,321.25,321.42,320.77,321.42,5290.0,312.3385,312.5038,311.8719,312.5038,5290.0
2022-08-01 14:55:00,321.35,322.47,321.35,322.36,10274.0,312.4358,313.5247,312.4358,313.4178,10274.0
2022-08-01 15:00:00,322.1,322.14,321.39,321.47,3705.0,313.165,313.2039,312.4747,312.5524,3705.0
2022-08-01 15:05:00,321.55,322.16,321.44,321.93,7207.0,312.6302,313.2233,312.5233,312.9997,7207.0
2022-08-01 15:10:00,321.92,322.02,321.62,322.02,5484.0,312.99,313.0872,312.6983,313.0872,5484.0
2022-08-01 15:15:00,321.95,322.02,321.26,321.32,5951.0,313.0191,313.0872,312.3483,312.4066,5951.0
2022-08-01 15:20:00,321.21,321.21,320.61,320.86,4722.0,312.2997,312.2997,311.7163,311.9594,4722.0
2022-08-01 15:25:00,320.61,320.72,320.23,320.53,4236.0,311.7163,311.8232,311.3468,311.6385,4236.0
2022-08-01 15:30:00,320.22,320.49,319.71,320.4,20112.0,311.3371,311.5996,310.8413,311.5121,20112.0
2022-08-01 15:35:00,320.42,320.53,319.96,319.96,4094.0,311.5316,311.6385,311.0843,311.0843,4094.0
2022-08-01 15:40:00,319.99,320.91,319.98,320.07,7717.0,311.1135,312.008,311.1038,311.1913,7717.0
2022-08-01 15:45:00,320.09,320.45,319.8,319.98,15448.0,311.2107,311.5607,310.9288,311.1038,15448.0
2022-08-01 15:50:00,320.11,320.78,319.71,319.85,17693.0,311.2302,311.8816,310.8413,310.9774,17693.0
2022-08-01 15:55:00,319.69,319.92,319.03,319.84,35125.0,310.8218,311.0454,310.1801,310.9677,35125.0
2022-08-02 09:30:00,317.4,317.97,316.2,316.9,12728.0,308.5953,309.1495,307.4286,308.1092,12728.0
2022-08-02 09:35:00,315.77,315.77,310.82,313.67,31871.0,307.0106,307.0106,302.1979,304.9688,31871.0
2022-08-02 09:40:00,314.85,316.34,314.85,316.34,2600.0,306.1161,307.5647,306.1161,307.5647,2600.0
2022-08-02 09:45:00,316.15,317.66,316.15,316.34,14629.0,307.38,308.8481,307.38,307.5647,14629.0
2022-08-02 09:50:00,316.76,316.76,315.21,315.81,1990.0,307.9731,307.9731,306.4661,307.0495,1990.0
2022-08-02 09:55:00,315.62,316.15,315.59,316.15,550.0,306.8647,307.38,306.8356,307.38,550.0
2022-08-02 10:00:00,315.14,316.1,314.86,315.75,1737.0,306.398,307.3314,306.1258,306.9911,1737.0
2022-08-02 10:05:00,316.09,316.09,315.12,315.17,2450.0,307.3217,307.3217,306.3786,306.4272,2450.0
2022-08-02 10:10:00,314.99,316.05,314.59,316.05,6845.0,306.2522,307.2828,305.8633,307.2828,6845.0
2022-08-02 10:15:00,316.11,316.48,316.1,316.48,752.0,307.3411,307.7009,307.3314,307.7009,752.0
2022-08-02 10:20:00,316.03,316.8,316.02,316.61,3549.0,307.2633,308.012,307.2536,307.8273,3549.0
2022-08-02 10:25:00,316.56,317.32,316.56,317.31,1902.0,307.7786,308.5176,307.7786,308.5078,1902.0
2022-08-02 10:30:00,317.38,317.42,316.83,316.83,9069.0,308.5759,308.6148,308.0412,308.0412,9069.0
2022-08-02 10:35:00,317.07,318.18,317.01,317.86,22021.0,308.2745,309.3537,308.2162,309.0426,22021.0
2022-08-02 10:40:00,318.0,319.18,318.0,319.18,2584.0,309.1787,310.326,309.1787,310.326,2584.0
2022-08-02 10:45:00,319.01,320.33,319.01,320.32,4113.0,310.1607,311.4441,310.1607,311.4343,4113.0
2022-08-02 10:50:00,320.58,321.73,320.05,321.52,7382.0,311.6871,312.8052,311.1718,312.6011,7382.0
2022-08-02 10:55:00,321.46,321.46,320.64,320.64,3285.0,312.5427,312.5427,311.7455,311.7455,3285.0
2022-08-02 11:00:00,320.67,320.67,319.7,320.0,3157.0,311.7746,311.7746,310.8315,311.1232,3157.0
2022-08-02 11:05:00,320.11,320.4,319.61,320.0,4514.0,311.2302,311.5121,310.744,311.1232,4514.0
2022-08-02 11:10:00,320.13,320.3,319.91,320.0,5855.0,311.2496,311.4149,311.0357,311.1232,5855.0
2022-08-02 11:15:00,320.08,320.42,319.87,320.0,3906.0,311.201,311.5316,310.9968,311.1232,3906.0
2022-08-02 11:20:00,320.0,320.23,319.64,320.0,4103.0,311.1232,311.3468,310.7732,311.1232,4103.0
2022-08-02 11:25:00,320.31,320.39,319.41,319.41,3315.0,311.4246,311.5024,310.5496,310.5496,3315.0
2022-08-02 11:30:00,319.57,319.57,318.53,318.83,2105.0,310.7051,310.7051,309.694,309.9857,2105.0
2022-08-02 11:35:00,319.36,319.5,319.14,319.33,1418.0,310.501,310.6371,310.2871,310.4718,1418.0
2022-08-02 11:40:00,319.43,320.16,319.43,320.15,1167.0,310.569,311.2788,310.569,311.2691,1167.0
2022-08-02 11:45:00,320.33,320.33,319.86,319.86,923.0,311.4441,311.4441,310.9871,310.9871,923.0
2022-08-02 11:50:00,319.92,319.92,319.2,319.38,1722.0,311.0454,311.0454,310.3454,310.5204,1722.0
2022-08-02 11:55:00,319.08,319.49,319.06,319.49,500.0,310.2287,310.6274,310.2093,310.6274,500.0
2022-08-02 12:00:00,319.23,319.97,319.23,319.89,1368.0,310.3746,311.0941,310.3746,311.0163,1368.0
2022-08-02 12:05:00,319.94,320.14,319.94,320.04,920.0,311.0649,311.2593,311.0649,311.1621,920.0
2022-08-02 12:10:00,320.02,320.38,319.99,320.05,4429.0,311.1427,311.4927,311.1135,311.1718,4429.0
2022-08-02 12:15:00,320.01,320.11,319.8,320.06,1400.0,311.1329,311.2302,310.9288,311.1816,1400.0
2022-08-02 12:20:00,320.02,320.11,319.74,320.03,1300.0,311.1427,311.2302,310.8704,311.1524,1300.0
2022-08-02 12:25:00,320.12,320.87,320.11,320.68,1863.0,311.2399,311.9691,311.2302,311.7844,1863.0
2022-08-02 12:30:00,320.74,320.86,320.48,320.48,1780.0,311.8427,311.9594,311.5899,311.5899,1780.0
2022-08-02 12:35:00,320.47,320.68,320.22,320.3,1433.0,311.5802,311.7844,311.3371,311.4149,1433.0
2022-08-02 12:40:00,320.57,320.69,320.0,320.14,1993.0,311.6774,311.7941,311.1232,311.2593,1993.0
2022-08-02 12:45:00,320.33,320.35,320.29,320.29,450.0,311.4441,311.4635,311.4052,311.4052,450.0
2022-08-02 12:50:00,320.29,320.77,320.08,320.77,5053.0,311.4052,311.8719,311.201,311.8719,5053.0
2022-08-02 12:55:00,320.55,320.55,319.99,320.19,1119.0,311.658,311.658,311.1135,311.308,1119.0
2022-08-02 13:00:00,320.11,320.19,319.87,319.87,3413.0,311.2302,311.308,310.9968,310.9968,3413.0
2022-08-02 13:05:00,319.35,319.35,319.27,319.27,700.0,310.4913,310.4913,310.4135,310.4135,700.0
2022-08-02 13:10:00,319.51,320.21,319.51,320.21,4664.0,310.6468,311.3274,310.6468,311.3274,4664.0
2022-08-02 13:15:00,320.19,320.2,319.87,319.88,2059.0,311.308,311.3177,310.9968,311.0066,2059.0
2022-08-02 13:20:00,319.71,319.74,319.04,319.04,901.0,310.8413,310.8704,310.1899,310.1899,901.0
2022-08-02 13:25:00,318.94,318.97,317.71,318.13,5479.0,310.0926,310.1218,308.8967,309.3051,5479.0
2022-08-02 13:30:00,317.7,318.02,317.42,317.42,1680.0,308.887,309.1981,308.6148,308.6148,1680.0
2022-08-02 13:35:00,317.56,317.99,317.56,317.79,1577.0,308.7509,309.169,308.7509,308.9745,1577.0
2022-08-02 13:40:00,317.83,318.54,317.79,318.38,5819.0,309.0134,309.7037,308.9745,309.5482,5819.0
2022-08-02 13:45:00,318.28,318.28,317.19,317.57,2479.0,309.4509,309.4509,308.3912,308.7606,2479.0
2022-08-02 13:50:00,317.17,317.78,316.93,317.54,2394.0,308.3717,308.9648,308.1384,308.7315,2394.0
2022-08-02 13:55:00,317.72,317.81,317.26,317.66,3290.0,308.9065,308.994,308.4592,308.8481,3290.0
2022-08-02 14:00:00,317.51,317.74,317.15,317.32,1817.0,308.7023,308.9259,308.3523,308.5176,1817.0
2022-08-02 14:05:00,317.65,318.25,317.65,318.25,1138.0,308.8384,309.4218,308.8384,309.4218,1138.0
2022-08-02 14:10:00,318.42,318.42,317.8,318.05,2300.0,309.5871,309.5871,308.9842,309.2273,2300.0
2022-08-02 14:15:00,317.91,317.91,317.26,317.78,1342.0,309.0912,309.0912,308.4592,308.9648,1342.0
2022-08-02 14:20:00,317.9,317.97,317.67,317.95,945.0,309.0815,309.1495,308.8579,309.1301,945.0
2022-08-02 14:25:00,318.45,319.03,318.45,318.93,1300.0,309.6162,310.1801,309.6162,310.0829,1300.0
2022-08-02 14:30:00,318.84,319.29,318.76,318.99,2553.0,309.9954,310.4329,309.9176,310.1412,2553.0
2022-08-02 14:35:00,318.57,318.74,318.15,318.15,2220.0,309.7329,309.8982,309.3245,309.3245,2220.0
2022-08-02 14:40:00,318.42,318.79,318.42,318.57,1395.0,309.5871,309.9468,309.5871,309.7329,1395.0
2022-08-02 14:45:00,318.51,319.12,318.18,319.12,1479.0,309.6746,310.2676,309.3537,310.2676,1479.0
2022-08-02 14:50:00,319.21,319.21,318.06,318.23,2378.0,310.3551,310.3551,309.237,309.4023,2378.0
2022-08-02 14:55:00,318.24,318.25,317.97,318.08,2159.0,309.412,309.4218,309.1495,309.2565,2159.0
2022-08-02 15:00:00,318.17,318.36,317.96,318.15,1350.0,309.344,309.5287,309.1398,309.3245,1350.0
2022-08-02 15:05:00,318.1,318.3,317.78,317.9,2388.0,309.2759,309.4704,308.9648,309.0815,2388.0
2022-08-02 15:10:00,317.71,317.97,317.7,317.97,1100.0,308.8967,309.1495,308.887,309.1495,1100.0
2022-08-02 15:15:00,318.14,318.23,317.14,317.38,3371.0,309.3148,309.4023,308.3426,308.5759,3371.0
2022-08-02 15:20:00,317.26,317.46,316.86,317.22,3467.0,308.4592,308.6537,308.0703,308.4203,3467.0
2022-08-02 15:25:00,317.19,317.84,316.97,317.82,3550.0,308.3912,309.0231,308.1773,309.0037,3550.0
2022-08-02 15:30:00,317.89,318.06,317.52,317.85,3494.0,309.0718,309.237,308.712,309.0329,3494.0
2022-08-02 15:35:00,317.91,318.32,317.29,317.32,6241.0,309.0912,309.4898,308.4884,308.5176,6241.0
2022-08-02 15:40:00,317.5,317.59,316.61,316.87,7938.0,308.6926,308.7801,307.8273,308.08,7938.0
2022-08-02 15:45:00,316.84,316.9,315.42,315.62,32059.0,308.0509,308.1092,306.6703,306.8647,32059.0
2022-08-02 15:50:00,315.65,316.09,315.06,315.12,30212.0,306.8939,307.3217,306.3203,306.3786,30212.0
2022-08-02 15:55:00,315.15,315.19,313.92,314.09,71487.0,306.4078,306.4467,305.2119,305.3772,71487.0
2022-08-03 09:30:00,315.97,316.47,314.92,314.92,5101.0,307.205,307.6911,306.1841,306.1841,5101.0
2022-08-03 09:35:00,314.42,316.76,314.41,314.85,18902.0,305.698,307.9731,305.6883,306.1161,18902.0
2022-08-03 09:40:00,314.96,315.64,314.49,315.03,7513.0,306.223,306.8842,305.7661,306.2911,7513.0
2022-08-03 09:45:00,315.37,315.53,313.44,314.54,3801.0,306.6217,306.7772,304.7452,305.8147,3801.0
2022-08-03 09:50:00,314.87,314.89,313.98,314.64,2238.0,306.1355,306.155,305.2702,305.9119,2238.0
2022-08-03 09:55:00,314.78,314.78,314.54,314.74,1100.0,306.048,306.048,305.8147,306.0091,1100.0
2022-08-03 10:00:00,314.4,314.86,314.0,314.39,2905.0,305.6786,306.1258,305.2897,305.6688,2905.0
2022-08-03 10:05:00,314.83,314.94,313.93,314.3,3374.0,306.0966,306.2036,305.2216,305.5813,3374.0
2022-08-03 10:10:00,314.05,314.2,313.92,314.01,1500.0,305.3383,305.4841,305.2119,305.2994,1500.0
2022-08-03 10:15:00,313.9,313.9,310.51,310.51,5639.0,305.1924,305.1924,301.8965,301.8965,5639.0
2022-08-03 10:20:00,310.63,310.98,310.25,310.49,11666.0,302.0131,302.3534,301.6437,301.877,11666.0
2022-08-03 10:25:00,310.55,313.19,310.35,313.19,11269.0,301.9354,304.5021,301.7409,304.5021,11269.0
2022-08-03 10:30:00,313.29,313.33,311.14,311.25,5759.0,304.5994,304.6382,302.509,302.6159,5759.0
2022-08-03 10:35:00,311.24,311.24,310.24,310.73,6397.0,302.6062,302.6062,301.634,302.1104,6397.0
2022-08-03 10:40:00,310.57,310.71,310.23,310.71,2100.0,301.9548,302.0909,301.6242,302.0909,2100.0
2022-08-03 10:45:00,310.54,311.32,310.53,311.32,7160.0,301.9256,302.684,301.9159,302.684,7160.0
2022-08-03 10:50:00,311.32,311.34,310.72,310.85,2631.0,302.684,302.7034,302.1006,302.227,2631.0
2022-08-03 10:55:00,311.02,311.02,309.64,309.64,10139.0,302.3923,302.3923,301.0506,301.0506,10139.0
2022-08-03 11:00:00,309.97,310.24,309.27,309.41,13868.0,301.3715,301.634,300.6909,300.827,13868.0
2022-08-03 11:05:00,309.27,309.78,309.04,309.69,7189.0,300.6909,301.1867,300.4673,301.0992,7189.0
2022-08-03 11:10:00,309.82,311.34,309.72,310.77,4895.0,301.2256,302.7034,301.1284,302.1493,4895.0
2022-08-03 11:15:00,310.73,311.42,310.73,311.16,1481.0,302.1104,302.7812,302.1104,302.5284,1481.0
2022-08-03 11:20:00,311.33,311.62,311.17,311.51,1320.0,302.6937,302.9757,302.5382,302.8687,1320.0
2022-08-03 11:25:00,311.58,313.3,311.58,313.19,4324.0,302.9368,304.6091,302.9368,304.5021,4324.0
2022-08-03 11:30:00,313.03,313.66,312.73,313.52,8144.0,304.3466,304.9591,304.0549,304.823,8144.0
2022-08-03 11:35:00,313.44,313.85,313.44,313.73,2500.0,304.7452,305.1438,304.7452,305.0272,2500.0
2022-08-03 11:40:00,314.05,314.74,314.05,314.35,4533.0,305.3383,306.0091,305.3383,305.63,4533.0
2022-08-03 11:45:00,314.39,315.96,314.37,315.62,5397.0,305.6688,307.1953,305.6494,306.8647,5397.0
2022-08-03 11:50:00,315.63,315.63,315.06,315.24,3000.0,306.8744,306.8744,306.3203,306.4953,3000.0
2022-08-03 11:55:00,315.24,315.47,315.13,315.29,1597.0,306.4953,306.7189,306.3883,306.5439,1597.0
2022-08-03 12:00:00,315.33,315.33,314.27,314.29,1876.0,306.5828,306.5828,305.5522,305.5716,1876.0
2022-08-03 12:05:00,314.17,314.33,313.7,313.7,1216.0,305.4549,305.6105,304.998,304.998,1216.0
2022-08-03 12:10:00,313.79,313.95,313.24,313.26,1859.0,305.0855,305.241,304.5507,304.5702,1859.0
2022-08-03 12:15:00,313.13,313.42,312.65,313.42,1881.0,304.4438,304.7258,303.9771,304.7258,1881.0
2022-08-03 12:20:00,313.62,313.68,313.43,313.49,1462.0,304.9202,304.9785,304.7355,304.7938,1462.0
2022-08-03 12:25:00,313.57,313.57,313.06,313.06,1300.0,304.8716,304.8716,304.3757,304.3757,1300.0
2022-08-03 12:30:00,313.27,314.11,313.12,314.11,1526.0,304.5799,305.3966,304.4341,305.3966,1526.0
2022-08-03 12:35:00,313.9,314.08,313.88,314.0,1501.0,305.1924,305.3674,305.173,305.2897,1501.0
2022-08-03 12:40:00,314.08,314.25,313.86,314.08,1806.0,305.3674,305.5327,305.1535,305.3674,1806.0
2022-08-03 12:45:00,314.0,314.17,313.86,314.17,1700.0,305.2897,305.4549,305.1535,305.4549,1700.0
2022-08-03 12:50:00,314.0,314.14,313.91,314.0,2100.0,305.2897,305.4258,305.2022,305.2897,2100.0
2022-08-03 12:55:00,314.06,314.12,313.72,314.07,3071.0,305.348,305.4063,305.0174,305.3577,3071.0
2022-08-03 13:00:00,313.84,314.5,313.83,314.5,4078.0,305.1341,305.7758,305.1244,305.7758,4078.0
2022-08-03 13:05:00,314.37,314.93,314.37,314.59,2117.0,305.6494,306.1939,305.6494,305.8633,2117.0
2022-08-03 13:10:00,314.43,314.68,314.43,314.68,700.0,305.7077,305.9508,305.7077,305.9508,700.0
2022-08-03 13:15:00,314.46,314.63,314.0,314.01,4385.0,305.7369,305.9022,305.2897,305.2994,4385.0
2022-08-03 13:20:00,313.67,314.25,313.67,314.0,3285.0,304.9688,305.5327,304.9688,305.2897,3285.0
2022-08-03 13:25:00,314.0,314.32,314.0,314.23,1525.0,305.2897,305.6008,305.2897,305.5133,1525.0
2022-08-03 13:30:00,314.24,314.6,313.89,313.89,2120.0,305.523,305.873,305.1827,305.1827,2120.0
2022-08-03 13:35:00,314.04,314.21,313.91,314.07,4583.0,305.3286,305.4938,305.2022,305.3577,4583.0
2022-08-03 13:40:00,314.02,314.11,313.75,314.1,4225.0,305.3091,305.3966,305.0466,305.3869,4225.0
2022-08-03 13:45:00,314.36,314.63,314.13,314.34,2207.0,305.6397,305.9022,305.4161,305.6202,2207.0
2022-08-03 13:50:00,314.8,315.59,314.8,315.44,1676.0,306.0675,306.8356,306.0675,306.6897,1676.0
2022-08-03 13:55:00,315.64,315.64,315.02,315.33,1550.0,306.8842,306.8842,306.2814,306.5828,1550.0
2022-08-03 14:00:00,315.21,315.74,315.21,315.74,2652.0,306.4661,306.9814,306.4661,306.9814,2652.0
2022-08-03 14:05:00,315.83,316.09,315.68,316.02,2187.0,307.0689,307.3217,306.9231,307.2536,2187.0
2022-08-03 14:10:00,316.16,316.49,316.16,316.49,4934.0,307.3897,307.7106,307.3897,307.7106,4934.0
2022-08-03 14:15:00,316.54,316.61,316.26,316.61,1000.0,307.7592,307.8273,307.487,307.8273,1000.0
2022-08-03 14:20:00,316.74,316.85,316.74,316.78,1338.0,307.9537,308.0606,307.9537,307.9925,1338.0
2022-08-03 14:25:00,316.65,316.66,316.45,316.54,1446.0,307.8662,307.8759,307.6717,307.7592,1446.0
2022-08-03 14:30:00,316.76,316.83,316.76,316.79,600.0,307.9731,308.0412,307.9731,308.0023,600.0
2022-08-03 14:35:00,316.69,316.81,316.64,316.64,2166.0,307.905,308.0217,307.8564,307.8564,2166.0
2022-08-03 14:40:00,316.8,316.8,316.09,316.53,5427.0,308.012,308.012,307.3217,307.7495,5427.0
2022-08-03 14:45:00,316.24,317.0,316.22,317.0,1712.0,307.4675,308.2064,307.4481,308.2064,1712.0
2022-08-03 14:50:00,316.84,318.0,316.84,318.0,2201.0,308.0509,309.1787,308.0509,309.1787,2201.0
2022-08-03 14:55:00,317.77,317.77,317.28,317.35,2801.0,308.9551,308.9551,308.4787,308.5467,2801.0
2022-08-03 15:00:00,317.3,317.55,317.3,317.55,1000.0,308.4981,308.7412,308.4981,308.7412,1000.0
2022-08-03 15:05:00,317.55,317.88,317.36,317.4,3649.0,308.7412,309.062,308.5565,308.5953,3649.0
2022-08-03 15:10:00,317.4,317.4,316.95,317.01,1444.0,308.5953,308.5953,308.1578,308.2162,1444.0
2022-08-03 15:15:00,316.91,317.27,316.77,317.27,32890.0,308.1189,308.469,307.9828,308.469,32890.0
2022-08-03 15:20:00,317.09,317.57,317.09,317.57,3781.0,308.2939,308.7606,308.2939,308.7606,3781.0
2022-08-03 15:25:00,317.57,318.11,317.57,318.05,3256.0,308.7606,309.2857,308.7606,309.2273,3256.0
2022-08-03 15:30:00,317.93,318.01,317.8,317.89,3523.0,309.1106,309.1884,308.9842,309.0718,3523.0
2022-08-03 15:35:00,317.9,318.47,317.89,318.43,6180.0,309.0815,309.6357,309.0718,309.5968,6180.0
2022-08-03 15:40:00,318.48,319.11,318.42,319.11,6344.0,309.6454,310.2579,309.5871,310.2579,6344.0
2022-08-03 15:45:00,318.96,318.96,318.57,318.81,12420.0,310.1121,310.1121,309.7329,309.9662,12420.0
2022-08-03 15:50:00,318.99,319.13,318.51,319.11,13968.0,310.1412,310.2774,309.6746,310.2579,13968.0
2022-08-03 15:55:00,318.92,318.96,317.26,317.47,32978.0,310.0732,310.1121,308.4592,308.6634,32978.0
2022-08-04 09:30:00,318.7,318.73,315.29,315.41,8014.0,309.8593,309.8885,306.5439,306.6605,8014.0
2022-08-04 09:35:00,316.09,318.02,315.75,317.06,3000.0,307.3217,309.1981,306.9911,308.2648,3000.0
2022-08-04 09:40:00,316.54,318.4,316.53,318.37,6700.0,307.7592,309.5676,307.7495,309.5384,6700.0
2022-08-04 09:45:00,318.36,318.36,317.38,317.58,1812.0,309.5287,309.5287,308.5759,308.7704,1812.0
2022-08-04 09:50:00,317.42,318.78,316.97,317.89,4432.0,308.6148,309.9371,308.1773,309.0718,4432.0
2022-08-04 09:55:00,317.54,319.33,317.35,318.86,4383.0,308.7315,310.4718,308.5467,310.0148,4383.0
2022-08-04 10:00:00,319.19,320.34,319.15,320.3,1800.0,310.3357,311.4538,310.2968,311.4149,1800.0
2022-08-04 10:05:00,320.22,320.34,319.55,320.27,3157.0,311.3371,311.4538,310.6857,311.3857,3157.0
2022-08-04 10:10:00,320.33,320.55,319.9,320.33,6802.0,311.4441,311.658,311.026,311.4441,6802.0
2022-08-04 10:15:00,320.33,320.95,320.33,320.95,8336.0,311.4441,312.0469,311.4441,312.0469,8336.0
2022-08-04 10:20:00,320.98,322.05,320.64,322.05,3852.0,312.076,313.1164,311.7455,313.1164,3852.0
2022-08-04 10:25:00,321.65,323.32,321.36,323.31,5603.0,312.7275,314.3511,312.4455,314.3414,5603.0
2022-08-04 10:30:00,323.38,324.08,322.81,323.2,3977.0,314.4095,315.09,313.8553,314.2345,3977.0
2022-08-04 10:35:00,323.21,323.21,321.46,321.46,2804.0,314.2442,314.2442,312.5427,312.5427,2804.0
2022-08-04 10:40:00,321.48,321.98,321.25,321.25,2670.0,312.5622,313.0483,312.3385,312.3385,2670.0
2022-08-04 10:45:00,320.63,320.63,319.2,319.23,9081.0,311.7357,311.7357,310.3454,310.3746,9081.0
2022-08-04 10:50:00,319.56,320.87,319.55,320.4,4728.0,310.6954,311.9691,310.6857,311.5121,4728.0
2022-08-04 10:55:00,320.46,321.47,320.46,320.67,3982.0,311.5705,312.5524,311.5705,311.7746,3982.0
2022-08-04 11:00:00,320.87,321.07,320.2,320.65,1715.0,311.9691,312.1635,311.3177,311.7552,1715.0
2022-08-04 11:05:00,320.92,321.44,320.92,321.21,906.0,312.0177,312.5233,312.0177,312.2997,906.0
2022-08-04 11:10:00,321.53,321.8,321.1,321.16,2162.0,312.6108,312.8733,312.1927,312.251,2162.0
2022-08-04 11:15:00,320.97,321.38,320.5,321.3,3714.0,312.0663,312.4649,311.6094,312.3872,3714.0
2022-08-04 11:20:00,321.36,321.81,320.49,320.49,2723.0,312.4455,312.883,311.5996,311.5996,2723.0
2022-08-04 11:25:00,320.89,321.62,320.71,320.96,2394.0,311.9885,312.6983,311.8135,312.0566,2394.0
2022-08-04 11:30:00,321.33,321.62,321.19,321.5,1480.0,312.4163,312.6983,312.2802,312.5816,1480.0
2022-08-04 11:35:00,321.43,321.63,320.26,320.67,2726.0,312.5136,312.708,311.376,311.7746,2726.0
2022-08-04 11:40:00,320.38,320.95,320.04,320.66,2401.0,311.4927,312.0469,311.1621,311.7649,2401.0
2022-08-04 11:45:00,320.7,321.0,320.53,320.81,1947.0,311.8038,312.0955,311.6385,311.9108,1947.0
2022-08-04 11:50:00,320.91,321.89,320.88,321.81,2350.0,312.008,312.9608,311.9788,312.883,2350.0
2022-08-04 11:55:00,321.81,322.42,321.61,322.34,1200.0,312.883,313.4761,312.6886,313.3983,1200.0
2022-08-04 12:00:00,322.42,322.72,321.89,322.2,2162.0,313.4761,313.7678,312.9608,313.2622,2162.0
2022-08-04 12:05:00,322.08,322.33,321.96,322.14,2066.0,313.1455,313.3886,313.0289,313.2039,2066.0
2022-08-04 12:10:00,322.31,322.64,322.0,322.64,2100.0,313.3691,313.69,313.0677,313.69,2100.0
2022-08-04 12:15:00,322.22,322.55,322.07,322.5,1650.0,313.2816,313.6025,313.1358,313.5539,1650.0
2022-08-04 12:20:00,322.36,322.42,322.11,322.34,1841.0,313.4178,313.4761,313.1747,313.3983,1841.0
2022-08-04 12:25:00,322.28,322.55,322.08,322.47,1123.0,313.34,313.6025,313.1455,313.5247,1123.0
2022-08-04 12:30:00,322.32,322.33,321.83,322.25,2068.0,313.3789,313.3886,312.9025,313.3108,2068.0
2022-08-04 12:35:00,322.25,322.25,321.11,321.23,1955.0,313.3108,313.3108,312.2024,312.3191,1955.0
2022-08-04 12:40:00,321.31,321.74,320.87,321.56,5205.0,312.3969,312.815,311.9691,312.6399,5205.0
2022-08-04 12:45:00,321.36,321.41,320.36,320.5,3538.0,312.4455,312.4941,311.4732,311.6094,3538.0
2022-08-04 12:50:00,320.03,320.24,319.56,319.87,2672.0,311.1524,311.3566,310.6954,310.9968,2672.0
2022-08-04 12:55:00,320.02,320.02,319.65,319.73,1447.0,311.1427,311.1427,310.7829,310.8607,1447.0
2022-08-04 13:00:00,319.97,320.44,319.86,320.11,4315.0,311.0941,311.551,310.9871,311.2302,4315.0
2022-08-04 13:05:00,320.12,320.12,319.98,320.06,1593.0,311.2399,311.2399,311.1038,311.1816,1593.0
2022-08-04 13:10:00,319.86,320.13,319.61,320.01,2954.0,310.9871,311.2496,310.744,311.1329,2954.0
2022-08-04 13:15:00,320.09,320.1,319.48,319.74,2100.0,311.2107,311.2204,310.6176,310.8704,2100.0
2022-08-04 13:20:00,319.69,319.69,319.25,319.65,2747.0,310.8218,310.8218,310.394,310.7829,2747.0
2022-08-04 13:25:00,319.69,320.17,319.58,320.1,2355.0,310.8218,311.2885,310.7149,311.2204,2355.0
2022-08-04 13:30:00,320.1,320.24,319.89,319.99,1406.0,311.2204,311.3566,311.0163,311.1135,1406.0
2022-08-04 13:35:00,320.21,320.43,319.94,319.94,2383.0,311.3274,311.5413,311.0649,311.0649,2383.0
2022-08-04 13:40:00,319.94,320.24,319.74,319.99,4120.0,311.0649,311.3566,310.8704,311.1135,4120.0
2022-08-04 13:45:00,320.05,320.15,319.74,320.13,2100.0,311.1718,311.2691,310.8704,311.2496,2100.0
2022-08-04 13:50:00,320.04,320.13,319.55,319.95,1818.0,311.1621,311.2496,310.6857,311.0746,1818.0
2022-08-04 13:55:00,319.99,320.18,319.85,320.18,1460.0,311.1135,311.2982,310.9774,311.2982,1460.0
2022-08-04 14:00:00,320.0,320.03,319.78,320.03,2063.0,311.1232,311.1524,310.9093,311.1524,2063.0
2022-08-04 14:05:00,320.31,320.31,319.67,319.87,3003.0,311.4246,311.4246,310.8024,310.9968,3003.0
2022-08-04 14:10:00,319.53,320.03,319.41,320.02,2255.0,310.6663,311.1524,310.5496,311.1427,2255.0
2022-08-04 14:15:00,320.06,320.48,319.81,320.31,3144.0,311.1816,311.5899,310.9385,311.4246,3144.0
2022-08-04 14:20:00,320.57,320.71,320.23,320.36,4390.0,311.6774,311.8135,311.3468,311.4732,4390.0
2022-08-04 14:25:00,320.66,320.89,320.43,320.81,2853.0,311.7649,311.9885,311.5413,311.9108,2853.0
2022-08-04 14:30:00,321.0,321.98,320.68,321.86,5971.0,312.0955,313.0483,311.7844,312.9316,5971.0
2022-08-04 14:35:00,321.65,321.68,321.17,321.42,3541.0,312.7275,312.7566,312.2608,312.5038,3541.0
2022-08-04 14:40:00,321.19,321.2,320.69,320.78,1026.0,312.2802,312.2899,311.7941,311.8816,1026.0
2022-08-04 14:45:00,320.78,320.78,320.7,320.7,552.0,311.8816,311.8816,311.8038,311.8038,552.0
2022-08-04 14:50:00,320.63,320.82,320.5,320.68,1602.0,311.7357,311.9205,311.6094,311.7844,1602.0
2022-08-04 14:55:00,320.68,320.9,320.68,320.84,1633.0,311.7844,311.9983,311.7844,311.9399,1633.0
2022-08-04 15:00:00,320.5,320.74,320.49,320.69,1344.0,311.6094,311.8427,311.5996,311.7941,1344.0
2022-08-04 15:05:00,320.57,320.57,320.24,320.43,1410.0,311.6774,311.6774,311.3566,311.5413,1410.0
2022-08-04 15:10:00,320.59,321.26,320.59,321.02,2425.0,311.6969,312.3483,311.6969,312.1149,2425.0
2022-08-04 15:15:00,321.04,321.29,321.0,321.0,1299.0,312.1344,312.3774,312.0955,312.0955,1299.0
2022-08-04 15:20:00,321.0,321.01,320.81,320.86,2162.0,312.0955,312.1052,311.9108,311.9594,2162.0
2022-08-04 15:25:00,320.76,320.77,320.36,320.59,1200.0,311.8621,311.8719,311.4732,311.6969,1200.0
2022-08-04 15:30:00,320.31,320.43,319.95,319.95,1386.0,311.4246,311.5413,311.0746,311.0746,1386.0
2022-08-04 15:35:00,319.96,320.24,319.75,319.8,4247.0,311.0843,311.3566,310.8802,310.9288,4247.0
2022-08-04 15:40:00,319.8,319.8,319.18,319.2,3692.0,310.9288,310.9288,310.326,310.3454,3692.0
2022-08-04 15:45:00,318.93,319.22,318.88,319.11,2625.0,310.0829,310.3649,310.0343,310.2579,2625.0
2022-08-04 15:50:00,319.32,319.47,319.13,319.34,7273.0,310.4621,310.6079,310.2774,310.4815,7273.0
2022-08-04 15:55:00,319.15,319.37,318.8,319.3,20118.0,310.2968,310.5107,309.9565,310.4426,20118.0
2022-08-05 09:30:00,314.0,315.56,313.07,314.28,6095.0,305.2897,306.8064,304.3855,305.5619,6095.0
2022-08-05 09:35:00,314.25,317.27,314.01,317.23,5110.0,305.5327,308.469,305.2994,308.4301,5110.0
2022-08-05 09:40:00,317.23,317.23,316.02,317.07,2529.0,308.4301,308.4301,307.2536,308.2745,2529.0
2022-08-05 09:45:00,315.92,316.2,315.12,316.12,2791.0,307.1564,307.4286,306.3786,307.3509,2791.0
2022-08-05 09:50:00,316.49,317.86,316.37,317.55,3782.0,307.7106,309.0426,307.5939,308.7412,3782.0
2022-08-05 09:55:00,318.52,319.02,318.08,319.02,1917.0,309.6843,310.1704,309.2565,310.1704,1917.0
2022-08-05 10:00:00,319.5,320.85,319.09,320.85,2062.0,310.6371,311.9496,310.2385,311.9496,2062.0
2022-08-05 10:05:00,320.7,321.88,320.68,321.88,1534.0,311.8038,312.9511,311.7844,312.9511,1534.0
2022-08-05 10:10:00,321.95,321.95,320.85,321.26,1723.0,313.0191,313.0191,311.9496,312.3483,1723.0
2022-08-05 10:15:00,321.77,322.34,321.01,321.32,3477.0,312.8441,313.3983,312.1052,312.4066,3477.0
2022-08-05 10:20:00,321.25,321.25,320.47,321.19,1200.0,312.3385,312.3385,311.5802,312.2802,1200.0
2022-08-05 10:25:00,321.12,321.17,320.57,320.69,2614.0,312.2122,312.2608,311.6774,311.7941,2614.0
2022-08-05 10:30:00,320.26,320.26,319.24,319.61,2000.0,311.376,311.376,310.3843,310.744,2000.0
2022-08-05 10:35:00,319.6,320.93,319.6,320.93,1500.0,310.7343,312.0274,310.7343,312.0274,1500.0
2022-08-05 10:40:00,320.53,321.03,320.46,320.75,1100.0,311.6385,312.1246,311.5705,311.8524,1100.0
2022-08-05 10:45:00,321.37,321.81,321.28,321.81,4719.0,312.4552,312.883,312.3677,312.883,4719.0
2022-08-05 10:50:00,321.25,321.68,320.88,321.68,4401.0,312.3385,312.7566,311.9788,312.7566,4401.0
2022-08-05 10:55:00,321.73,321.86,321.46,321.64,1300.0,312.8052,312.9316,312.5427,312.7177,1300.0
2022-08-05 11:00:00,321.82,321.82,321.41,321.41,1532.0,312.8927,312.8927,312.4941,312.4941,1532.0
2022-08-05 11:05:00,321.7,321.7,321.29,321.31,1803.0,312.7761,312.7761,312.3774,312.3969,1803.0
2022-08-05 11:10:00,321.91,322.15,321.64,321.64,5269.0,312.9802,313.2136,312.7177,312.7177,5269.0
2022-08-05 11:15:00,321.65,321.8,321.21,321.41,1082.0,312.7275,312.8733,312.2997,312.4941,1082.0
2022-08-05 11:20:00,321.41,321.41,319.72,319.99,4800.0,312.4941,312.4941,310.851,311.1135,4800.0
2022-08-05 11:25:00,319.94,320.01,318.66,318.67,5489.0,311.0649,311.1329,309.8204,309.8301,5489.0
2022-08-05 11:30:00,318.53,320.05,318.45,319.4,12036.0,309.694,311.1718,309.6162,310.5399,12036.0
2022-08-05 11:35:00,319.81,319.94,319.61,319.94,1294.0,310.9385,311.0649,310.744,311.0649,1294.0
2022-08-05 11:40:00,319.89,321.07,319.89,320.71,6031.0,311.0163,312.1635,311.0163,311.8135,6031.0
2022-08-05 11:45:00,320.91,321.5,320.03,320.31,6757.0,312.008,312.5816,311.1524,311.4246,6757.0
2022-08-05 11:50:00,320.2,321.23,320.19,320.96,1592.0,311.3177,312.3191,311.308,312.0566,1592.0
2022-08-05 11:55:00,320.74,321.0,320.36,320.77,600.0,311.8427,312.0955,311.4732,311.8719,600.0
2022-08-05 12:00:00,320.94,321.43,320.69,321.42,925.0,312.0371,312.5136,311.7941,312.5038,925.0
2022-08-05 12:05:00,321.59,322.04,321.43,321.43,1832.0,312.6691,313.1066,312.5136,312.5136,1832.0
2022-08-05 12:10:00,321.2,321.9,321.2,321.9,231.0,312.2899,312.9705,312.2899,312.9705,231.0
2022-08-05 12:15:00,321.98,322.08,321.68,321.68,931.0,313.0483,313.1455,312.7566,312.7566,931.0
2022-08-05 12:20:00,321.65,321.67,321.46,321.46,800.0,312.7275,312.7469,312.5427,312.5427,800.0
2022-08-05 12:25:00,321.91,322.37,321.91,322.37,2700.0,312.9802,313.4275,312.9802,313.4275,2700.0
2022-08-05 12:30:00,322.33,322.33,321.83,322.01,4035.0,313.3886,313.3886,312.9025,313.0775,4035.0
2022-08-05 12:35:00,321.94,321.94,321.64,321.66,2247.0,313.0094,313.0094,312.7177,312.7372,2247.0
2022-08-05 12:40:00,321.67,322.11,321.67,322.11,618.0,312.7469,313.1747,312.7469,313.1747,618.0
2022-08-05 12:45:00,322.48,322.98,322.32,322.81,1210.0,313.5344,314.0206,313.3789,313.8553,1210.0
2022-08-05 12:50:00,323.18,323.24,323.16,323.24,889.0,314.215,314.2733,314.1956,314.2733,889.0
2022-08-05 12:55:00,323.32,323.59,322.81,322.96,1106.0,314.3511,314.6136,313.8553,314.0011,1106.0
2022-08-05 13:00:00,322.67,322.92,322.44,322.92,1500.0,313.7192,313.9622,313.4955,313.9622,1500.0
2022-08-05 13:05:00,322.95,323.0,322.69,322.69,800.0,313.9914,314.04,313.7386,313.7386,800.0
2022-08-05 13:10:00,322.56,323.14,322.56,323.03,851.0,313.6122,314.1761,313.6122,314.0692,851.0
2022-08-05 13:15:00,322.9,323.0,322.58,322.59,749.0,313.9428,314.04,313.6317,313.6414,749.0
2022-08-05 13:20:00,322.58,322.58,322.23,322.24,1100.0,313.6317,313.6317,313.2914,313.3011,1100.0
2022-08-05 13:25:00,322.28,322.28,321.91,321.92,1100.0,313.34,313.34,312.9802,312.99,1100.0
2022-08-05 13:30:00,321.91,322.25,321.83,322.25,1523.0,312.9802,313.3108,312.9025,313.3108,1523.0
2022-08-05 13:35:00,322.7,322.75,322.7,322.73,610.0,313.7483,313.7969,313.7483,313.7775,610.0
2022-08-05 13:40:00,322.78,322.86,322.78,322.86,300.0,313.8261,313.9039,313.8261,313.9039,300.0
2022-08-05 13:45:00,322.57,322.57,322.41,322.41,320.0,313.6219,313.6219,313.4664,313.4664,320.0
2022-08-05 13:50:00,322.26,322.26,322.15,322.15,221.0,313.3205,313.3205,313.2136,313.2136,221.0
2022-08-05 13:55:00,322.04,322.08,322.01,322.08,881.0,313.1066,313.1455,313.0775,313.1455,881.0
2022-08-05 14:00:00,322.08,322.84,322.08,322.62,4238.0,313.1455,313.8844,313.1455,313.6705,4238.0
2022-08-05 14:05:00,322.67,322.67,322.11,322.54,1242.0,313.7192,313.7192,313.1747,313.5928,1242.0
2022-08-05 14:10:00,322.36,322.56,322.29,322.49,1324.0,313.4178,313.6122,313.3497,313.5441,1324.0
2022-08-05 14:15:00,322.28,323.2,322.28,323.05,1300.0,313.34,314.2345,313.34,314.0886,1300.0
2022-08-05 14:20:00,323.05,323.96,323.04,323.96,4029.0,314.0886,314.9734,314.0789,314.9734,4029.0
2022-08-05 14:25:00,324.0,324.41,323.36,323.49,6945.0,315.0123,315.4109,314.39,314.5164,6945.0
2022-08-05 14:30:00,323.36,324.46,323.23,324.46,7818.0,314.39,315.4595,314.2636,315.4595,7818.0
2022-08-05 14:35:00,324.23,324.54,324.21,324.32,2400.0,315.2359,315.5373,315.2164,315.3234,2400.0
2022-08-05 14:40:00,324.38,324.59,323.85,324.18,4613.0,315.3817,315.5859,314.8664,315.1873,4613.0
2022-08-05 14:45:00,324.3,324.6,324.12,324.38,3137.0,315.3039,315.5956,315.1289,315.3817,3137.0
2022-08-05 14:50:00,324.28,324.3,323.88,323.98,2102.0,315.2845,315.3039,314.8956,314.9928,2102.0
2022-08-05 14:55:00,323.82,323.82,323.03,323.68,3114.0,314.8373,314.8373,314.0692,314.7011,3114.0
2022-08-05 15:00:00,323.75,324.0,323.59,323.85,2115.0,314.7692,315.0123,314.6136,314.8664,2115.0
2022-08-05 15:05:00,323.97,323.97,323.05,323.2,5356.0,314.9831,314.9831,314.0886,314.2345,5356.0
2022-08-05 15:10:00,323.31,323.31,322.83,323.19,4684.0,314.3414,314.3414,313.8747,314.2247,4684.0
2022-08-05 15:15:00,323.21,323.37,322.87,322.87,3900.0,314.2442,314.3997,313.9136,313.9136,3900.0
2022-08-05 15:20:00,322.92,322.92,322.08,322.15,6301.0,313.9622,313.9622,313.1455,313.2136,6301.0
2022-08-05 15:25:00,322.26,322.51,322.2,322.5,4378.0,313.3205,313.5636,313.2622,313.5539,4378.0
2022-08-05 15:30:00,322.35,322.4,321.73,321.89,5753.0,313.408,313.4566,312.8052,312.9608,5753.0
2022-08-05 15:35:00,321.7,321.92,321.37,321.45,4310.0,312.7761,312.99,312.4552,312.533,4310.0
2022-08-05 15:40:00,321.57,321.79,321.42,321.79,9429.0,312.6497,312.8636,312.5038,312.8636,9429.0
2022-08-05 15:45:00,321.89,322.63,321.79,322.62,4527.0,312.9608,313.6803,312.8636,313.6705,4527.0
2022-08-05 15:50:00,323.09,323.64,323.04,323.25,9436.0,314.1275,314.6622,314.0789,314.2831,9436.0
2022-08-05 15:55:00,323.13,323.68,322.94,323.25,33148.0,314.1664,314.7011,313.9817,314.2831,33148.0
2022-08-08 09:30:00,324.19,329.23,323.6,328.93,6967.0,315.197,320.0972,314.6234,319.8055,6967.0
2022-08-08 09:35:00,328.6,328.6,327.02,327.02,1996.0,319.4847,319.4847,317.9485,317.9485,1996.0
2022-08-08 09:40:00,327.24,327.92,326.47,326.72,3400.0,318.1624,318.8235,317.4137,317.6568,3400.0
2022-08-08 09:45:00,326.48,326.48,324.71,325.46,3332.0,317.4235,317.4235,315.7026,316.4318,3332.0
2022-08-08 09:50:00,325.46,325.76,323.7,325.76,2170.0,316.4318,316.7234,314.7206,316.7234,2170.0
2022-08-08 09:55:00,325.81,325.82,324.49,324.49,2327.0,316.7721,316.7818,315.4887,315.4887,2327.0
2022-08-08 10:00:00,324.92,326.28,324.9,326.27,3379.0,315.9067,317.229,315.8873,317.2193,3379.0
2022-08-08 10:05:00,326.64,326.64,325.88,326.32,1809.0,317.579,317.579,316.8401,317.2679,1809.0
2022-08-08 10:10:00,326.31,326.41,325.83,326.15,5294.0,317.2582,317.3554,316.7915,317.1026,5294.0
2022-08-08 10:15:00,325.87,326.25,325.35,326.18,2364.0,316.8304,317.1998,316.3248,317.1318,2364.0
2022-08-08 10:20:00,326.36,326.65,326.36,326.65,652.0,317.3068,317.5888,317.3068,317.5888,652.0
2022-08-08 10:25:00,326.6,326.6,324.63,325.68,2529.0,317.5401,317.5401,315.6248,316.6457,2529.0
2022-08-08 10:30:00,326.06,326.41,325.95,325.95,1001.0,317.0151,317.3554,316.9082,316.9082,1001.0
2022-08-08 10:35:00,326.09,326.41,325.9,326.41,1788.0,317.0443,317.3554,316.8596,317.3554,1788.0
2022-08-08 10:40:00,326.32,326.72,326.01,326.52,3018.0,317.2679,317.6568,316.9665,317.4624,3018.0
2022-08-08 10:45:00,326.66,326.66,326.35,326.51,1211.0,317.5985,317.5985,317.2971,317.4526,1211.0
2022-08-08 10:50:00,325.8,325.89,325.47,325.6,1300.0,316.7623,316.8498,316.4415,316.5679,1300.0
2022-08-08 10:55:00,325.66,326.12,325.66,326.12,1627.0,316.6262,317.0735,316.6262,317.0735,1627.0
2022-08-08 11:00:00,326.06,326.35,325.67,325.81,2637.0,317.0151,317.2971,316.6359,316.7721,2637.0
2022-08-08 11:05:00,325.81,325.81,325.53,325.53,1101.0,316.7721,316.7721,316.4998,316.4998,1101.0
2022-08-08 11:10:00,325.55,325.55,325.21,325.21,970.0,316.5193,316.5193,316.1887,316.1887,970.0
2022-08-08 11:15:00,325.16,325.16,323.35,324.05,1854.0,316.1401,316.1401,314.3803,315.0609,1854.0
2022-08-08 11:20:00,324.69,324.99,324.24,324.25,1675.0,315.6831,315.9748,315.2456,315.2553,1675.0
2022-08-08 11:25:00,323.88,324.14,322.85,322.85,5000.0,314.8956,315.1484,313.8942,313.8942,5000.0
2022-08-08 11:30:00,322.89,323.52,322.85,322.86,3430.0,313.9331,314.5456,313.8942,313.9039,3430.0
2022-08-08 11:35:00,323.26,323.26,321.47,321.52,5130.0,314.2928,314.2928,312.5524,312.6011,5130.0
2022-08-08 11:40:00,321.5,322.04,321.31,321.35,1880.0,312.5816,313.1066,312.3969,312.4358,1880.0
2022-08-08 11:45:00,321.69,321.79,321.35,321.75,1955.0,312.7663,312.8636,312.4358,312.8247,1955.0
2022-08-08 11:50:00,321.83,323.23,321.78,322.91,4453.0,312.9025,314.2636,312.8538,313.9525,4453.0
2022-08-08 11:55:00,322.77,322.83,322.29,322.51,1389.0,313.8164,313.8747,313.3497,313.5636,1389.0
2022-08-08 12:00:00,322.41,322.96,322.25,322.6,1796.0,313.4664,314.0011,313.3108,313.6511,1796.0
2022-08-08 12:05:00,322.47,322.57,321.65,321.66,1505.0,313.5247,313.6219,312.7275,312.7372,1505.0
2022-08-08 12:10:00,321.84,321.84,320.86,321.19,1700.0,312.9122,312.9122,311.9594,312.2802,1700.0
2022-08-08 12:15:00,321.07,321.3,320.01,320.02,3842.0,312.1635,312.3872,311.1329,311.1427,3842.0
2022-08-08 12:20:00,320.33,321.0,320.25,320.9,1863.0,311.4441,312.0955,311.3663,311.9983,1863.0
2022-08-08 12:25:00,321.07,321.07,320.53,320.78,1557.0,312.1635,312.1635,311.6385,311.8816,1557.0
2022-08-08 12:30:00,320.63,320.96,320.62,320.96,1100.0,311.7357,312.0566,311.726,312.0566,1100.0
2022-08-08 12:35:00,321.07,321.11,320.81,321.11,1164.0,312.1635,312.2024,311.9108,312.2024,1164.0
2022-08-08 12:40:00,321.73,322.17,321.73,321.83,400.0,312.8052,313.233,312.8052,312.9025,400.0
2022-08-08 12:45:00,322.0,322.7,322.0,322.55,2710.0,313.0677,313.7483,313.0677,313.6025,2710.0
2022-08-08 12:50:00,322.71,322.95,322.51,322.94,1903.0,313.758,313.9914,313.5636,313.9817,1903.0
2022-08-08 12:55:00,322.9,323.23,322.74,323.13,1829.0,313.9428,314.2636,313.7872,314.1664,1829.0
2022-08-08 13:00:00,323.12,323.18,322.86,322.92,1201.0,314.1567,314.215,313.9039,313.9622,1201.0
2022-08-08 13:05:00,323.11,323.64,323.11,323.36,874.0,314.147,314.6622,314.147,314.39,874.0
2022-08-08 13:10:00,323.5,323.67,323.5,323.67,300.0,314.5261,314.6914,314.5261,314.6914,300.0
2022-08-08 13:15:00,323.99,323.99,323.55,323.77,1500.0,315.0025,315.0025,314.5747,314.7886,1500.0
2022-08-08 13:20:00,323.48,323.54,322.57,322.95,1300.0,314.5067,314.565,313.6219,313.9914,1300.0
2022-08-08 13:25:00,322.73,322.73,322.36,322.36,201.0,313.7775,313.7775,313.4178,313.4178,201.0
2022-08-08 13:30:00,322.5,322.59,322.49,322.5,964.0,313.5539,313.6414,313.5441,313.5539,964.0
2022-08-08 13:35:00,322.45,322.69,322.45,322.45,600.0,313.5053,313.7386,313.5053,313.5053,600.0
2022-08-08 13:40:00,322.83,323.37,322.59,323.37,686.0,313.8747,314.3997,313.6414,314.3997,686.0
2022-08-08 13:45:00,323.37,323.37,323.37,323.37,100.0,314.3997,314.3997,314.3997,314.3997,100.0
2022-08-08 13:50:00,323.11,323.36,323.11,323.27,1341.0,314.147,314.39,314.147,314.3025,1341.0
2022-08-08 13:55:00,323.06,323.08,322.99,323.0,439.0,314.0983,314.1178,314.0303,314.04,439.0
2022-08-08 14:00:00,323.18,323.18,321.61,321.87,891.0,314.215,314.215,312.6886,312.9413,891.0
2022-08-08 14:05:00,321.58,322.99,321.35,322.96,1681.0,312.6594,314.0303,312.4358,314.0011,1681.0
2022-08-08 14:10:00,322.56,322.66,322.18,322.22,1207.0,313.6122,313.7094,313.2427,313.2816,1207.0
2022-08-08 14:15:00,322.4,322.4,321.52,321.69,1265.0,313.4566,313.4566,312.6011,312.7663,1265.0
2022-08-08 14:20:00,321.61,321.62,321.33,321.38,887.0,312.6886,312.6983,312.4163,312.4649,887.0
2022-08-08 14:25:00,321.38,321.83,320.98,321.62,2317.0,312.4649,312.9025,312.076,312.6983,2317.0
2022-08-08 14:30:00,321.32,321.32,320.6,321.21,1058.0,312.4066,312.4066,311.7066,312.2997,1058.0
2022-08-08 14:35:00,320.65,320.95,320.64,320.95,771.0,311.7552,312.0469,311.7455,312.0469,771.0
2022-08-08 14:40:00,320.95,320.95,320.95,320.95,0.0,312.0469,312.0469,312.0469,312.0469,0.0
2022-08-08 14:45:00,321.33,321.33,321.1,321.1,601.0,312.4163,312.4163,312.1927,312.1927,601.0
2022-08-08 14:50:00,321.08,321.08,320.22,320.25,2684.0,312.1733,312.1733,311.3371,311.3663,2684.0
2022-08-08 14:55:00,320.62,321.09,320.62,321.09,400.0,311.726,312.183,311.726,312.183,400.0
2022-08-08 15:00:00,320.9,321.38,320.9,321.2,2057.0,311.9983,312.4649,311.9983,312.2899,2057.0
2022-08-08 15:05:00,321.41,321.45,321.22,321.32,440.0,312.4941,312.533,312.3094,312.4066,440.0
2022-08-08 15:10:00,321.34,321.7,321.23,321.63,2429.0,312.4261,312.7761,312.3191,312.708,2429.0
2022-08-08 15:15:00,321.63,321.63,321.08,321.14,1200.0,312.708,312.708,312.1733,312.2316,1200.0
2022-08-08 15:20:00,321.52,322.06,321.36,321.93,1500.0,312.6011,313.1261,312.4455,312.9997,1500.0
2022-08-08 15:25:00,321.87,322.41,321.85,322.12,2011.0,312.9413,313.4664,312.9219,313.1844,2011.0
2022-08-08 15:30:00,321.75,322.16,321.74,322.16,2004.0,312.8247,313.2233,312.815,313.2233,2004.0
2022-08-08 15:35:00,322.46,322.57,322.3,322.47,1824.0,313.515,313.6219,313.3594,313.5247,1824.0
2022-08-08 15:40:00,322.55,323.02,322.54,322.99,3321.0,313.6025,314.0594,313.5928,314.0303,3321.0
2022-08-08 15:45:00,323.03,323.21,322.43,322.44,3901.0,314.0692,314.2442,313.4858,313.4955,3901.0
2022-08-08 15:50:00,322.43,322.84,322.28,322.57,8458.0,313.4858,313.8844,313.34,313.6219,8458.0
2022-08-08 15:55:00,322.66,322.69,321.89,322.26,20175.0,313.7094,313.7386,312.9608,313.3205,20175.0
2022-08-09 09:30:00,321.01,321.01,318.44,320.38,4620.0,312.1052,312.1052,309.6065,311.4927,4620.0
2022-08-09 09:35:00,320.4,322.03,320.39,321.82,1200.0,311.5121,313.0969,311.5024,312.8927,1200.0
2022-08-09 09:40:00,321.95,322.02,321.07,321.07,2822.0,313.0191,313.0872,312.1635,312.1635,2822.0
2022-08-09 09:45:00,321.24,321.5,317.61,317.65,8346.0,312.3288,312.5816,308.7995,308.8384,8346.0
2022-08-09 09:50:00,317.25,318.62,317.24,317.6,5388.0,308.4495,309.7815,308.4398,308.7898,5388.0
2022-08-09 09:55:00,317.63,319.6,317.63,319.6,2000.0,308.819,310.7343,308.819,310.7343,2000.0
2022-08-09 10:00:00,318.72,318.72,317.97,318.22,6236.0,309.8787,309.8787,309.1495,309.3926,6236.0
2022-08-09 10:05:00,318.37,319.73,318.36,319.5,7658.0,309.5384,310.8607,309.5287,310.6371,7658.0
2022-08-09 10:10:00,319.83,320.03,318.99,319.75,2420.0,310.9579,311.1524,310.1412,310.8802,2420.0
2022-08-09 10:15:00,320.65,321.42,320.48,320.48,1649.0,311.7552,312.5038,311.5899,311.5899,1649.0
2022-08-09 10:20:00,320.99,321.03,319.8,320.17,1509.0,312.0858,312.1246,310.9288,311.2885,1509.0
2022-08-09 10:25:00,320.13,321.36,320.12,321.36,1672.0,311.2496,312.4455,311.2399,312.4455,1672.0
2022-08-09 10:30:00,321.64,322.0,321.35,321.97,3413.0,312.7177,313.0677,312.4358,313.0386,3413.0
2022-08-09 10:35:00,321.43,321.43,320.48,320.93,1700.0,312.5136,312.5136,311.5899,312.0274,1700.0
2022-08-09 10:40:00,320.66,321.12,320.47,320.62,2095.0,311.7649,312.2122,311.5802,311.726,2095.0
2022-08-09 10:45:00,320.8,321.06,320.45,320.89,1242.0,311.901,312.1538,311.5607,311.9885,1242.0
2022-08-09 10:50:00,321.04,321.11,320.69,320.9,1875.0,312.1344,312.2024,311.7941,311.9983,1875.0
2022-08-09 10:55:00,320.9,320.9,320.3,320.76,2330.0,311.9983,311.9983,311.4149,311.8621,2330.0
2022-08-09 11:00:00,320.76,320.76,319.42,319.92,4973.0,311.8621,311.8621,310.5593,311.0454,4973.0
2022-08-09 11:05:00,320.28,321.26,320.16,321.01,1948.0,311.3955,312.3483,311.2788,312.1052,1948.0
2022-08-09 11:10:00,321.01,321.95,321.01,321.37,2178.0,312.1052,313.0191,312.1052,312.4552,2178.0
2022-08-09 11:15:00,321.86,322.48,321.86,321.94,1644.0,312.9316,313.5344,312.9316,313.0094,1644.0
2022-08-09 11:20:00,321.94,322.34,321.94,322.19,1805.0,313.0094,313.3983,313.0094,313.2525,1805.0
2022-08-09 11:25:00,322.02,322.32,321.77,321.82,2200.0,313.0872,313.3789,312.8441,312.8927,2200.0
2022-08-09 11:30:00,322.03,322.03,321.73,321.74,500.0,313.0969,313.0969,312.8052,312.815,500.0
2022-08-09 11:35:00,321.75,321.98,321.52,321.98,1130.0,312.8247,313.0483,312.6011,313.0483,1130.0
2022-08-09 11:40:00,321.77,321.88,321.55,321.55,1280.0,312.8441,312.9511,312.6302,312.6302,1280.0
2022-08-09 11:45:00,321.65,321.8,321.43,321.74,1121.0,312.7275,312.8733,312.5136,312.815,1121.0
2022-08-09 11:50:00,321.58,321.58,321.16,321.28,1700.0,312.6594,312.6594,312.251,312.3677,1700.0
2022-08-09 11:55:00,321.27,321.27,320.77,321.1,2702.0,312.358,312.358,311.8719,312.1927,2702.0
2022-08-09 12:00:00,321.04,321.04,320.37,320.37,1804.0,312.1344,312.1344,311.483,311.483,1804.0
2022-08-09 12:05:00,320.9,321.41,320.9,321.09,801.0,311.9983,312.4941,311.9983,312.183,801.0
2022-08-09 12:10:00,320.88,320.88,320.4,320.79,1894.0,311.9788,311.9788,311.5121,311.8913,1894.0
2022-08-09 12:15:00,320.75,321.38,320.65,321.22,4838.0,311.8524,312.4649,311.7552,312.3094,4838.0
2022-08-09 12:20:00,321.12,321.54,320.76,320.8,1501.0,312.2122,312.6205,311.8621,311.901,1501.0
2022-08-09 12:25:00,321.25,321.26,320.97,320.97,625.0,312.3385,312.3483,312.0663,312.0663,625.0
2022-08-09 12:30:00,320.91,321.2,320.9,320.91,646.0,312.008,312.2899,311.9983,312.008,646.0
2022-08-09 12:35:00,321.03,321.19,320.63,321.06,1224.0,312.1246,312.2802,311.7357,312.1538,1224.0
2022-08-09 12:40:00,321.09,321.32,321.09,321.3,1438.0,312.183,312.4066,312.183,312.3872,1438.0
2022-08-09 12:45:00,321.18,321.18,320.8,320.81,1901.0,312.2705,312.2705,311.901,311.9108,1901.0
2022-08-09 12:50:00,320.82,320.89,320.76,320.81,1775.0,311.9205,311.9885,311.8621,311.9108,1775.0
2022-08-09 12:55:00,320.86,321.15,320.85,321.03,701.0,311.9594,312.2413,311.9496,312.1246,701.0
2022-08-09 13:00:00,321.18,321.45,321.17,321.39,539.0,312.2705,312.533,312.2608,312.4747,539.0
2022-08-09 13:05:00,321.41,321.49,320.83,321.08,2325.0,312.4941,312.5719,311.9302,312.1733,2325.0
2022-08-09 13:10:00,321.25,321.65,321.25,321.44,500.0,312.3385,312.7275,312.3385,312.5233,500.0
2022-08-09 13:15:00,321.56,321.84,321.56,321.71,1015.0,312.6399,312.9122,312.6399,312.7858,1015.0
2022-08-09 13:20:00,321.71,321.71,321.32,321.33,1554.0,312.7858,312.7858,312.4066,312.4163,1554.0
2022-08-09 13:25:00,321.33,321.33,320.63,320.96,8093.0,312.4163,312.4163,311.7357,312.0566,8093.0
2022-08-09 13:30:00,320.96,321.51,320.88,321.51,900.0,312.0566,312.5913,311.9788,312.5913,900.0
2022-08-09 13:35:00,321.47,321.59,321.26,321.38,1100.0,312.5524,312.6691,312.3483,312.4649,1100.0
2022-08-09 13:40:00,321.51,321.52,321.0,321.04,760.0,312.5913,312.6011,312.0955,312.1344,760.0
2022-08-09 13:45:00,321.25,321.28,321.06,321.18,1310.0,312.3385,312.3677,312.1538,312.2705,1310.0
2022-08-09 13:50:00,321.61,321.89,321.61,321.88,700.0,312.6886,312.9608,312.6886,312.9511,700.0
2022-08-09 13:55:00,321.88,322.17,321.79,322.12,2258.0,312.9511,313.233,312.8636,313.1844,2258.0
2022-08-09 14:00:00,322.08,322.26,322.08,322.19,600.0,313.1455,313.3205,313.1455,313.2525,600.0
2022-08-09 14:05:00,322.18,322.25,321.76,321.88,3562.0,313.2427,313.3108,312.8344,312.9511,3562.0
2022-08-09 14:10:00,321.81,321.82,320.57,320.85,13424.0,312.883,312.8927,311.6774,311.9496,13424.0
2022-08-09 14:15:00,320.58,320.59,320.4,320.42,2522.0,311.6871,311.6969,311.5121,311.5316,2522.0
2022-08-09 14:20:00,320.42,320.42,319.99,320.14,1483.0,311.5316,311.5316,311.1135,311.2593,1483.0
2022-08-09 14:25:00,320.21,320.21,319.84,320.04,3822.0,311.3274,311.3274,310.9677,311.1621,3822.0
2022-08-09 14:30:00,320.3,320.48,320.15,320.15,1311.0,311.4149,311.5899,311.2691,311.2691,1311.0
2022-08-09 14:35:00,320.17,320.46,320.16,320.35,1303.0,311.2885,311.5705,311.2788,311.4635,1303.0
2022-08-09 14:40:00,320.37,321.01,320.24,320.76,4269.0,311.483,312.1052,311.3566,311.8621,4269.0
2022-08-09 14:45:00,320.88,321.4,320.88,321.4,901.0,311.9788,312.4844,311.9788,312.4844,901.0
2022-08-09 14:50:00,321.37,321.64,321.36,321.64,2186.0,312.4552,312.7177,312.4455,312.7177,2186.0
2022-08-09 14:55:00,321.36,321.78,321.3,321.47,1300.0,312.4455,312.8538,312.3872,312.5524,1300.0
2022-08-09 15:00:00,321.35,321.58,321.23,321.36,2889.0,312.4358,312.6594,312.3191,312.4455,2889.0
2022-08-09 15:05:00,321.19,321.31,321.0,321.19,5105.0,312.2802,312.3969,312.0955,312.2802,5105.0
2022-08-09 15:10:00,321.17,321.41,321.0,321.11,2136.0,312.2608,312.4941,312.0955,312.2024,2136.0
2022-08-09 15:15:00,321.13,321.5,320.3,320.43,16078.0,312.2219,312.5816,311.4149,311.5413,16078.0
2022-08-09 15:20:00,320.47,320.6,320.42,320.56,2574.0,311.5802,311.7066,311.5316,311.6677,2574.0
2022-08-09 15:25:00,320.51,320.51,320.25,320.33,1604.0,311.6191,311.6191,311.3663,311.4441,1604.0
2022-08-09 15:30:00,320.25,320.53,320.06,320.37,3315.0,311.3663,311.6385,311.1816,311.483,3315.0
2022-08-09 15:35:00,320.29,320.49,319.76,319.76,5636.0,311.4052,311.5996,310.8899,310.8899,5636.0
2022-08-09 15:40:00,319.82,320.19,319.79,319.79,3845.0,310.9482,311.308,310.919,310.919,3845.0
2022-08-09 15:45:00,319.83,320.31,319.73,320.31,5927.0,310.9579,311.4246,310.8607,311.4246,5927.0
2022-08-09 15:50:00,320.3,320.55,319.79,319.91,13455.0,311.4149,311.658,310.919,311.0357,13455.0
2022-08-09 15:55:00,319.9,320.21,319.23,320.08,49152.0,311.026,311.3274,310.3746,311.201,49152.0
2022-08-10 09:30:00,329.62,330.19,328.5,330.19,26183.0,320.4764,321.0306,319.3874,321.0306,26183.0
2022-08-10 09:35:00,330.0,330.68,329.3,329.31,4461.0,320.8458,321.507,320.1652,320.175,4461.0
2022-08-10 09:40:00,329.08,329.84,329.08,329.58,7792.0,319.9513,320.6903,319.9513,320.4375,7792.0
2022-08-10 09:45:00,330.04,330.21,329.57,329.57,1669.0,320.8847,321.05,320.4278,320.4278,1669.0
2022-08-10 09:50:00,329.23,330.06,328.64,329.27,12983.0,320.0972,320.9042,319.5235,320.1361,12983.0
2022-08-10 09:55:00,329.5,329.52,328.93,329.17,5377.0,320.3597,320.3791,319.8055,320.0388,5377.0
2022-08-10 10:00:00,329.56,329.68,328.77,329.0,4870.0,320.418,320.5347,319.6499,319.8736,4870.0
2022-08-10 10:05:00,328.97,328.97,328.5,328.67,1642.0,319.8444,319.8444,319.3874,319.5527,1642.0
2022-08-10 10:10:00,328.59,329.04,327.81,327.81,3560.0,319.4749,319.9125,318.7166,318.7166,3560.0
2022-08-10 10:15:00,327.28,327.36,327.11,327.19,903.0,318.2013,318.2791,318.036,318.1138,903.0
2022-08-10 10:20:00,326.96,327.73,326.78,327.66,1622.0,317.8902,318.6388,317.7151,318.5707,1622.0
2022-08-10 10:25:00,327.87,328.5,327.69,328.24,2177.0,318.7749,319.3874,318.5999,319.1346,2177.0
2022-08-10 10:30:00,327.86,329.31,327.85,329.31,1650.0,318.7652,320.175,318.7555,320.175,1650.0
2022-08-10 10:35:00,329.53,329.75,329.34,329.38,2107.0,320.3889,320.6028,320.2041,320.243,2107.0
2022-08-10 10:40:00,329.41,329.69,329.01,329.51,786.0,320.2722,320.5444,319.8833,320.3694,786.0
2022-08-10 10:45:00,329.27,329.62,329.16,329.17,3104.0,320.1361,320.4764,320.0291,320.0388,3104.0
2022-08-10 10:50:00,329.17,329.71,329.07,329.07,21305.0,320.0388,320.5639,319.9416,319.9416,21305.0
2022-08-10 10:55:00,329.18,329.61,329.18,329.51,2171.0,320.0486,320.4666,320.0486,320.3694,2171.0
2022-08-10 11:00:00,329.51,330.51,329.39,330.27,10470.0,320.3694,321.3417,320.2527,321.1083,10470.0
2022-08-10 11:05:00,330.21,330.21,329.41,329.41,1200.0,321.05,321.05,320.2722,320.2722,1200.0
2022-08-10 11:10:00,329.44,329.44,328.67,328.82,2491.0,320.3014,320.3014,319.5527,319.6986,2491.0
2022-08-10 11:15:00,328.92,329.0,328.38,328.54,1927.0,319.7958,319.8736,319.2708,319.4263,1927.0
2022-08-10 11:20:00,328.73,329.12,328.62,329.12,1800.0,319.6111,319.9902,319.5041,319.9902,1800.0
2022-08-10 11:25:00,329.05,329.5,329.01,329.5,2199.0,319.9222,320.3597,319.8833,320.3597,2199.0
2022-08-10 11:30:00,329.67,329.67,329.0,329.22,2587.0,320.525,320.525,319.8736,320.0875,2587.0
2022-08-10 11:35:00,329.05,329.1,328.36,328.36,2518.0,319.9222,319.9708,319.2513,319.2513,2518.0
2022-08-10 11:40:00,328.49,328.94,328.39,328.4,1911.0,319.3777,319.8152,319.2805,319.2902,1911.0
2022-08-10 11:45:00,328.3,329.12,328.3,329.12,1200.0,319.193,319.9902,319.193,319.9902,1200.0
2022-08-10 11:50:00,329.17,329.57,329.17,329.47,2401.0,320.0388,320.4278,320.0388,320.3305,2401.0
2022-08-10 11:55:00,329.53,329.84,329.3,329.49,3634.0,320.3889,320.6903,320.1652,320.35,3634.0
2022-08-10 12:00:00,329.49,329.61,329.32,329.32,3289.0,320.35,320.4666,320.1847,320.1847,3289.0
2022-08-10 12:05:00,329.38,329.64,329.34,329.5,2506.0,320.243,320.4958,320.2041,320.3597,2506.0
2022-08-10 12:10:00,329.55,329.61,329.54,329.61,500.0,320.4083,320.4666,320.3986,320.4666,500.0
2022-08-10 12:15:00,329.58,329.65,328.69,328.88,3087.0,320.4375,320.5055,319.5722,319.7569,3087.0
2022-08-10 12:20:00,328.48,328.75,328.48,328.59,1009.0,319.368,319.6305,319.368,319.4749,1009.0
2022-08-10 12:25:00,328.58,328.77,328.34,328.77,1033.0,319.4652,319.6499,319.2319,319.6499,1033.0
2022-08-10 12:30:00,329.05,329.6,329.01,329.59,878.0,319.9222,320.4569,319.8833,320.4472,878.0
2022-08-10 12:35:00,329.59,329.67,329.42,329.42,869.0,320.4472,320.525,320.2819,320.2819,869.0
2022-08-10 12:40:00,329.4,329.6,329.14,329.22,3638.0,320.2625,320.4569,320.0097,320.0875,3638.0
2022-08-10 12:45:00,329.27,329.3,328.98,329.29,2871.0,320.1361,320.1652,319.8541,320.1555,2871.0
2022-08-10 12:50:00,329.4,329.61,329.1,329.61,11713.0,320.2625,320.4666,319.9708,320.4666,11713.0
2022-08-10 12:55:00,329.42,329.52,329.26,329.46,800.0,320.2819,320.3791,320.1263,320.3208,800.0
2022-08-10 13:00:00,329.21,329.51,329.07,329.2,1717.0,320.0777,320.3694,319.9416,320.068,1717.0
2022-08-10 13:05:00,329.15,329.91,329.15,329.77,1456.0,320.0194,320.7583,320.0194,320.6222,1456.0
2022-08-10 13:10:00,330.06,330.06,329.9,329.9,500.0,320.9042,320.9042,320.7486,320.7486,500.0
2022-08-10 13:15:00,329.94,330.03,329.75,329.8,1123.0,320.7875,320.875,320.6028,320.6514,1123.0
2022-08-10 13:20:00,329.88,329.88,329.83,329.83,700.0,320.7292,320.7292,320.6805,320.6805,700.0
2022-08-10 13:25:00,329.83,329.98,329.73,329.73,1117.0,320.6805,320.8264,320.5833,320.5833,1117.0
2022-08-10 13:30:00,329.63,329.63,329.37,329.61,948.0,320.4861,320.4861,320.2333,320.4666,948.0
2022-08-10 13:35:00,329.61,329.75,329.57,329.66,1324.0,320.4666,320.6028,320.4278,320.5153,1324.0
2022-08-10 13:40:00,329.75,330.26,329.75,330.21,2473.0,320.6028,321.0986,320.6028,321.05,2473.0
2022-08-10 13:45:00,330.58,330.73,330.29,330.72,2604.0,321.4097,321.5556,321.1278,321.5458,2604.0
2022-08-10 13:50:00,330.58,330.71,330.43,330.44,1300.0,321.4097,321.5361,321.2639,321.2736,1300.0
2022-08-10 13:55:00,330.54,330.54,329.97,330.15,1215.0,321.3708,321.3708,320.8167,320.9917,1215.0
2022-08-10 14:00:00,330.35,330.35,330.0,330.21,2029.0,321.1861,321.1861,320.8458,321.05,2029.0
2022-08-10 14:05:00,330.25,330.29,329.72,329.93,2014.0,321.0889,321.1278,320.5736,320.7778,2014.0
2022-08-10 14:10:00,329.88,329.88,329.17,329.17,1647.0,320.7292,320.7292,320.0388,320.0388,1647.0
2022-08-10 14:15:00,329.19,329.19,328.46,328.46,1717.0,320.0583,320.0583,319.3485,319.3485,1717.0
2022-08-10 14:20:00,328.46,328.55,328.25,328.54,1422.0,319.3485,319.436,319.1444,319.4263,1422.0
2022-08-10 14:25:00,328.35,328.61,328.28,328.28,1050.0,319.2416,319.4944,319.1735,319.1735,1050.0
2022-08-10 14:30:00,328.38,328.48,328.31,328.31,1622.0,319.2708,319.368,319.2027,319.2027,1622.0
2022-08-10 14:35:00,328.45,329.12,328.45,328.82,3757.0,319.3388,319.9902,319.3388,319.6986,3757.0
2022-08-10 14:40:00,328.78,328.9,328.06,328.06,7660.0,319.6597,319.7763,318.9596,318.9596,7660.0
2022-08-10 14:45:00,328.27,328.27,327.39,327.4,1500.0,319.1638,319.1638,318.3082,318.3179,1500.0
2022-08-10 14:50:00,327.52,327.75,327.31,327.67,1758.0,318.4346,318.6582,318.2304,318.5805,1758.0
2022-08-10 14:55:00,327.6,327.7,327.41,327.59,1325.0,318.5124,318.6096,318.3277,318.5027,1325.0
2022-08-10 15:00:00,327.41,327.64,327.32,327.47,1634.0,318.3277,318.5513,318.2402,318.386,1634.0
2022-08-10 15:05:00,327.51,327.53,327.32,327.52,1223.0,318.4249,318.4443,318.2402,318.4346,1223.0
2022-08-10 15:10:00,327.33,327.66,327.08,327.66,1100.0,318.2499,318.5707,318.0068,318.5707,1100.0
2022-08-10 15:15:00,327.44,327.83,327.44,327.68,1358.0,318.3568,318.736,318.3568,318.5902,1358.0
2022-08-10 15:20:00,327.83,328.0,327.67,327.91,1745.0,318.736,318.9013,318.5805,318.8138,1745.0
2022-08-10 15:25:00,327.85,328.26,327.84,328.2,2097.0,318.7555,319.1541,318.7457,319.0958,2097.0
2022-08-10 15:30:00,328.3,328.34,327.71,328.08,4365.0,319.193,319.2319,318.6193,318.9791,4365.0
2022-08-10 15:35:00,328.05,328.61,327.98,328.16,4206.0,318.9499,319.4944,318.8819,319.0569,4206.0
2022-08-10 15:40:00,328.22,328.48,328.07,328.42,5127.0,319.1152,319.368,318.9694,319.3097,5127.0
2022-08-10 15:45:00,328.41,328.5,327.71,327.71,6630.0,319.2999,319.3874,318.6193,318.6193,6630.0
2022-08-10 15:50:00,327.6,327.87,327.3,327.65,12113.0,318.5124,318.7749,318.2207,318.561,12113.0
2022-08-10 15:55:00,327.64,327.99,327.46,327.63,25468.0,318.5513,318.8916,318.3763,318.5416,25468.0
2022-08-11 09:30:00,330.93,332.17,330.68,330.68,7120.0,321.75,322.9556,321.507,321.507,7120.0
2022-08-11 09:35:00,330.71,331.99,330.65,331.94,1600.0,321.5361,322.7806,321.4778,322.732,1600.0
2022-08-11 09:40:00,331.74,332.27,331.0,331.1,19755.0,322.5376,323.0529,321.8181,321.9153,19755.0
2022-08-11 09:45:00,331.33,332.5,331.16,332.5,6006.0,322.1389,323.2765,321.9736,323.2765,6006.0
2022-08-11 09:50:00,332.18,332.18,330.95,331.18,24811.0,322.9653,322.9653,321.7695,321.9931,24811.0
2022-08-11 09:55:00,331.07,331.89,330.62,331.86,31609.0,321.8861,322.6834,321.4486,322.6542,31609.0
2022-08-11 10:00:00,332.06,333.51,332.06,333.29,11931.0,322.8487,324.2585,322.8487,324.0446,11931.0
2022-08-11 10:05:00,333.23,333.59,332.67,332.67,7408.0,323.9862,324.3362,323.4418,323.4418,7408.0
2022-08-11 10:10:00,332.85,332.85,332.23,332.23,1900.0,323.6168,323.6168,323.014,323.014,1900.0
2022-08-11 10:15:00,332.09,332.92,332.09,332.68,3006.0,322.8778,323.6848,322.8778,323.4515,3006.0
2022-08-11 10:20:00,333.25,333.91,333.17,333.24,11449.0,324.0057,324.6474,323.9279,323.9959,11449.0
2022-08-11 10:25:00,333.06,333.11,332.59,332.63,9228.0,323.8209,323.8696,323.364,323.4029,9228.0
2022-08-11 10:30:00,332.88,333.79,332.71,333.79,7108.0,323.6459,324.5307,323.4806,324.5307,7108.0
2022-08-11 10:35:00,333.65,334.03,333.31,333.41,7509.0,324.3946,324.764,324.064,324.1612,7509.0
2022-08-11 10:40:00,333.22,333.22,332.31,332.31,2290.0,323.9765,323.9765,323.0917,323.0917,2290.0
2022-08-11 10:45:00,332.32,332.44,331.76,332.04,12055.0,323.1015,323.2181,322.557,322.8292,12055.0
2022-08-11 10:50:00,332.19,333.69,332.17,333.69,3347.0,322.9751,324.4335,322.9556,324.4335,3347.0
2022-08-11 10:55:00,333.94,334.16,333.8,333.8,2353.0,324.6765,324.8904,324.5404,324.5404,2353.0
2022-08-11 11:00:00,334.02,334.13,333.75,333.75,1301.0,324.7543,324.8613,324.4918,324.4918,1301.0
2022-08-11 11:05:00,333.86,334.03,333.17,333.17,1600.0,324.5987,324.764,323.9279,323.9279,1600.0
2022-08-11 11:10:00,332.86,333.75,332.68,333.75,1954.0,323.6265,324.4918,323.4515,324.4918,1954.0
2022-08-11 11:15:00,333.96,333.96,332.86,333.17,1222.0,324.696,324.696,323.6265,323.9279,1222.0
2022-08-11 11:20:00,332.57,332.57,331.91,332.19,4145.0,323.3445,323.3445,322.7028,322.9751,4145.0
2022-08-11 11:25:00,332.02,332.04,331.29,331.53,2600.0,322.8098,322.8292,322.1,322.3334,2600.0
2022-08-11 11:30:00,331.3,331.65,330.95,330.95,2613.0,322.1098,322.4501,321.7695,321.7695,2613.0
2022-08-11 11:35:00,330.8,330.91,330.37,330.37,3764.0,321.6236,321.7306,321.2056,321.2056,3764.0
2022-08-11 11:40:00,330.38,330.42,330.16,330.17,1165.0,321.2153,321.2542,321.0014,321.0111,1165.0
2022-08-11 11:45:00,330.22,330.51,329.93,330.3,2447.0,321.0597,321.3417,320.7778,321.1375,2447.0
2022-08-11 11:50:00,330.16,330.66,329.97,330.32,1100.0,321.0014,321.4875,320.8167,321.1569,1100.0
2022-08-11 11:55:00,329.94,330.03,329.62,329.62,2582.0,320.7875,320.875,320.4764,320.4764,2582.0
2022-08-11 12:00:00,329.78,329.87,329.67,329.76,1439.0,320.6319,320.7194,320.525,320.6125,1439.0
2022-08-11 12:05:00,330.12,330.45,330.1,330.45,1233.0,320.9625,321.2833,320.943,321.2833,1233.0
2022-08-11 12:10:00,330.2,330.49,329.5,330.06,1601.0,321.0403,321.3222,320.3597,320.9042,1601.0
2022-08-11 12:15:00,329.55,330.65,329.55,330.65,1000.0,320.4083,321.4778,320.4083,321.4778,1000.0
2022-08-11 12:20:00,330.38,330.63,330.28,330.62,681.0,321.2153,321.4583,321.1181,321.4486,681.0
2022-08-11 12:25:00,331.43,331.51,331.16,331.51,440.0,322.2362,322.3139,321.9736,322.3139,440.0
2022-08-11 12:30:00,331.47,332.19,331.47,331.74,3094.0,322.275,322.9751,322.275,322.5376,3094.0
2022-08-11 12:35:00,332.02,332.02,331.51,331.71,1187.0,322.8098,322.8098,322.3139,322.5084,1187.0
2022-08-11 12:40:00,331.65,331.65,331.25,331.39,950.0,322.4501,322.4501,322.0611,322.1973,950.0
2022-08-11 12:45:00,331.29,331.7,331.29,331.69,700.0,322.1,322.4987,322.1,322.4889,700.0
2022-08-11 12:50:00,332.04,332.4,332.03,332.12,1000.0,322.8292,323.1792,322.8195,322.907,1000.0
2022-08-11 12:55:00,332.25,332.75,332.25,332.54,800.0,323.0334,323.5195,323.0334,323.3154,800.0
2022-08-11 13:00:00,332.55,332.63,332.17,332.37,830.0,323.3251,323.4029,322.9556,323.1501,830.0
2022-08-11 13:05:00,332.59,332.98,332.52,332.95,1998.0,323.364,323.7432,323.2959,323.714,1998.0
2022-08-11 13:10:00,333.09,333.09,332.69,332.81,800.0,323.8501,323.8501,323.4612,323.5779,800.0
2022-08-11 13:15:00,332.99,333.23,332.81,332.88,2040.0,323.7529,323.9862,323.5779,323.6459,2040.0
2022-08-11 13:20:00,332.97,333.04,332.51,332.83,1670.0,323.7334,323.8015,323.2862,323.5973,1670.0
2022-08-11 13:25:00,332.9,333.0,332.77,332.92,1111.0,323.6654,323.7626,323.539,323.6848,1111.0
2022-08-11 13:30:00,333.13,333.17,332.86,332.86,1665.0,323.889,323.9279,323.6265,323.6265,1665.0
2022-08-11 13:35:00,332.96,333.14,332.88,333.13,900.0,323.7237,323.8987,323.6459,323.889,900.0
2022-08-11 13:40:00,333.28,333.92,333.28,333.43,1016.0,324.0348,324.6571,324.0348,324.1807,1016.0
2022-08-11 13:45:00,333.22,333.46,333.22,333.37,1200.0,323.9765,324.2098,323.9765,324.1223,1200.0
2022-08-11 13:50:00,333.29,333.31,333.0,333.0,2392.0,324.0446,324.064,323.7626,323.7626,2392.0
2022-08-11 13:55:00,333.24,333.37,333.23,333.35,400.0,323.9959,324.1223,323.9862,324.1029,400.0
2022-08-11 14:00:00,333.5,333.51,332.97,332.97,2001.0,324.2487,324.2585,323.7334,323.7334,2001.0
2022-08-11 14:05:00,332.94,333.3,332.88,333.3,1920.0,323.7043,324.0543,323.6459,324.0543,1920.0
2022-08-11 14:10:00,333.5,333.51,333.08,333.19,1409.0,324.2487,324.2585,323.8404,323.9473,1409.0
2022-08-11 14:15:00,333.05,333.84,333.04,333.8,1068.0,323.8112,324.5793,323.8015,324.5404,1068.0
2022-08-11 14:20:00,333.66,333.75,333.52,333.6,824.0,324.4043,324.4918,324.2682,324.346,824.0
2022-08-11 14:25:00,333.68,333.88,333.57,333.58,1100.0,324.4237,324.6182,324.3168,324.3265,1100.0
2022-08-11 14:30:00,333.23,333.32,332.69,332.72,1302.0,323.9862,324.0737,323.4612,323.4904,1302.0
2022-08-11 14:35:00,332.71,332.88,332.59,332.7,2102.0,323.4806,323.6459,323.364,323.4709,2102.0
2022-08-11 14:40:00,332.66,332.91,332.52,332.72,3737.0,323.432,323.6751,323.2959,323.4904,3737.0
2022-08-11 14:45:00,332.77,332.77,332.28,332.48,1250.0,323.539,323.539,323.0626,323.257,1250.0
2022-08-11 14:50:00,332.36,332.36,331.66,331.82,1416.0,323.1404,323.1404,322.4598,322.6153,1416.0
2022-08-11 14:55:00,331.9,332.37,331.87,332.25,1548.0,322.6931,323.1501,322.6639,323.0334,1548.0
2022-08-11 15:00:00,332.25,332.25,331.66,332.09,2543.0,323.0334,323.0334,322.4598,322.8778,2543.0
2022-08-11 15:05:00,331.89,332.12,331.65,332.12,1700.0,322.6834,322.907,322.4501,322.907,1700.0
2022-08-11 15:10:00,332.12,332.21,331.4,331.86,4298.0,322.907,322.9945,322.207,322.6542,4298.0
2022-08-11 15:15:00,331.81,332.42,331.79,332.42,1324.0,322.6056,323.1987,322.5862,323.1987,1324.0
2022-08-11 15:20:00,332.32,332.64,332.26,332.26,2916.0,323.1015,323.4126,323.0431,323.0431,2916.0
2022-08-11 15:25:00,332.33,332.53,332.26,332.51,800.0,323.1112,323.3056,323.0431,323.2862,800.0
2022-08-11 15:30:00,332.61,332.96,332.45,332.96,3015.0,323.3834,323.7237,323.2279,323.7237,3015.0
2022-08-11 15:35:00,332.8,332.8,332.23,332.24,1823.0,323.5682,323.5682,323.014,323.0237,1823.0
2022-08-11 15:40:00,332.22,332.65,332.22,332.23,3925.0,323.0042,323.4223,323.0042,323.014,3925.0
2022-08-11 15:45:00,332.13,332.25,331.84,332.14,3580.0,322.9167,323.0334,322.6348,322.9265,3580.0
2022-08-11 15:50:00,332.0,332.79,331.98,332.72,5438.0,322.7903,323.5584,322.7709,323.4904,5438.0
2022-08-11 15:55:00,332.79,332.83,331.76,332.39,13430.0,323.5584,323.5973,322.557,323.1695,13430.0
2022-08-12 09:30:00,334.45,334.92,332.25,332.63,5343.0,325.1724,325.6293,323.0334,323.4029,5343.0
2022-08-12 09:35:00,332.94,333.39,332.63,332.63,2982.0,323.7043,324.1418,323.4029,323.4029,2982.0
2022-08-12 09:40:00,333.08,333.6,332.58,333.23,2190.0,323.8404,324.346,323.3543,323.9862,2190.0
2022-08-12 09:45:00,333.3,333.57,332.86,333.05,6595.0,324.0543,324.3168,323.6265,323.8112,6595.0
2022-08-12 09:50:00,333.87,334.5,333.21,333.85,4698.0,324.6085,325.221,323.9668,324.589,4698.0
2022-08-12 09:55:00,333.61,334.13,333.12,333.78,2040.0,324.3557,324.8613,323.8793,324.521,2040.0
2022-08-12 10:00:00,333.45,333.45,332.54,332.84,1058.0,324.2001,324.2001,323.3154,323.607,1058.0
2022-08-12 10:05:00,332.84,333.54,332.84,333.3,602.0,323.607,324.2876,323.607,324.0543,602.0
2022-08-12 10:10:00,333.31,333.33,333.31,333.32,300.0,324.064,324.0834,324.064,324.0737,300.0
2022-08-12 10:15:00,333.32,333.67,333.24,333.57,400.0,324.0737,324.414,323.9959,324.3168,400.0
2022-08-12 10:20:00,333.63,333.63,333.36,333.36,544.0,324.3751,324.3751,324.1126,324.1126,544.0
2022-08-12 10:25:00,333.36,333.68,333.36,333.68,316.0,324.1126,324.4237,324.1126,324.4237,316.0
2022-08-12 10:30:00,334.0,334.21,333.77,334.08,800.0,324.7349,324.939,324.5112,324.8126,800.0
2022-08-12 10:35:00,333.65,334.06,333.56,333.65,997.0,324.3946,324.7932,324.3071,324.3946,997.0
2022-08-12 10:40:00,333.7,333.84,333.64,333.84,520.0,324.4432,324.5793,324.3848,324.5793,520.0
2022-08-12 10:45:00,333.42,334.01,333.42,333.99,500.0,324.171,324.7446,324.171,324.7251,500.0
2022-08-12 10:50:00,333.99,333.99,333.99,333.99,100.0,324.7251,324.7251,324.7251,324.7251,100.0
2022-08-12 10:55:00,334.34,334.71,334.34,334.71,1005.0,325.0654,325.4252,325.0654,325.4252,1005.0
2022-08-12 11:00:00,334.63,334.98,334.44,334.55,2836.0,325.3474,325.6877,325.1627,325.2696,2836.0
2022-08-12 11:05:00,334.44,334.45,334.16,334.16,300.0,325.1627,325.1724,324.8904,324.8904,300.0
2022-08-12 11:10:00,334.33,334.43,334.33,334.34,901.0,325.0557,325.1529,325.0557,325.0654,901.0
2022-08-12 11:15:00,334.26,335.05,334.24,334.98,2265.0,324.9877,325.7557,324.9682,325.6877,2265.0
2022-08-12 11:20:00,334.84,335.11,334.83,335.05,400.0,325.5516,325.8141,325.5418,325.7557,400.0
2022-08-12 11:25:00,335.05,335.05,334.87,334.87,400.0,325.7557,325.7557,325.5807,325.5807,400.0
2022-08-12 11:30:00,334.87,334.87,334.5,334.65,300.0,325.5807,325.5807,325.221,325.3668,300.0
2022-08-12 11:35:00,334.86,334.94,334.86,334.86,460.0,325.571,325.6488,325.571,325.571,460.0
2022-08-12 11:40:00,334.51,334.51,334.14,334.14,700.0,325.2307,325.2307,324.871,324.871,700.0
2022-08-12 11:45:00,334.53,334.78,334.52,334.57,1300.0,325.2502,325.4932,325.2404,325.2891,1300.0
2022-08-12 11:50:00,334.58,334.58,334.58,334.58,100.0,325.2988,325.2988,325.2988,325.2988,100.0
2022-08-12 11:55:00,335.09,335.1,334.75,335.03,900.0,325.7946,325.8043,325.4641,325.7363,900.0
2022-08-12 12:00:00,335.05,335.06,334.86,334.87,200.0,325.7557,325.7655,325.571,325.5807,200.0
2022-08-12 12:05:00,335.25,335.75,335.25,335.73,500.0,325.9502,326.4363,325.9502,326.4169,500.0
2022-08-12 12:10:00,335.73,335.73,335.58,335.72,400.0,326.4169,326.4169,326.271,326.4071,400.0
2022-08-12 12:15:00,335.54,335.85,335.54,335.59,1604.0,326.2321,326.5335,326.2321,326.2808,1604.0
2022-08-12 12:20:00,335.75,336.07,335.74,335.89,2300.0,326.4363,326.7474,326.4266,326.5724,2300.0
2022-08-12 12:25:00,336.15,336.15,336.13,336.13,200.0,326.8252,326.8252,326.8058,326.8058,200.0
2022-08-12 12:30:00,336.13,336.13,335.98,336.02,400.0,326.8058,326.8058,326.6599,326.6988,400.0
2022-08-12 12:35:00,335.97,336.31,335.96,336.31,802.0,326.6502,326.9808,326.6405,326.9808,802.0
2022-08-12 12:40:00,336.22,336.22,335.95,336.04,400.0,326.8933,326.8933,326.6308,326.7183,400.0
2022-08-12 12:45:00,335.89,335.89,335.89,335.89,100.0,326.5724,326.5724,326.5724,326.5724,100.0
2022-08-12 12:50:00,335.62,335.62,335.62,335.62,200.0,326.3099,326.3099,326.3099,326.3099,200.0
2022-08-12 12:55:00,335.62,335.62,335.62,335.62,100.0,326.3099,326.3099,326.3099,326.3099,100.0
2022-08-12 13:00:00,335.81,335.83,335.59,335.59,700.0,326.4947,326.5141,326.2808,326.2808,700.0
2022-08-12 13:05:00,335.6,335.77,335.52,335.52,979.0,326.2905,326.4558,326.2127,326.2127,979.0
2022-08-12 13:10:00,335.55,335.55,335.54,335.54,316.0,326.2419,326.2419,326.2321,326.2321,316.0
2022-08-12 13:15:00,335.55,335.55,335.51,335.51,411.0,326.2419,326.2419,326.203,326.203,411.0
2022-08-12 13:20:00,335.27,335.27,335.27,335.27,140.0,325.9696,325.9696,325.9696,325.9696,140.0
2022-08-12 13:25:00,335.27,335.27,335.27,335.27,0.0,325.9696,325.9696,325.9696,325.9696,0.0
2022-08-12 13:30:00,335.35,335.35,335.04,335.04,300.0,326.0474,326.0474,325.746,325.746,300.0
2022-08-12 13:35:00,334.87,334.87,334.59,334.74,1240.0,325.5807,325.5807,325.3085,325.4543,1240.0
2022-08-12 13:40:00,335.06,335.06,334.95,335.02,750.0,325.7655,325.7655,325.6585,325.7266,750.0
2022-08-12 13:45:00,335.01,335.02,335.01,335.02,310.0,325.7168,325.7266,325.7168,325.7266,310.0
2022-08-12 13:50:00,335.1,335.4,335.1,335.23,1300.0,325.8043,326.096,325.8043,325.9307,1300.0
2022-08-12 13:55:00,334.88,334.88,334.88,334.88,300.0,325.5905,325.5905,325.5905,325.5905,300.0
2022-08-12 14:00:00,335.07,335.12,334.85,334.86,800.0,325.7752,325.8238,325.5613,325.571,800.0
2022-08-12 14:05:00,334.84,334.97,334.7,334.72,600.0,325.5516,325.678,325.4154,325.4349,600.0
2022-08-12 14:10:00,334.8,334.85,334.8,334.85,339.0,325.5127,325.5613,325.5127,325.5613,339.0
2022-08-12 14:15:00,334.65,334.76,334.51,334.51,500.0,325.3668,325.4738,325.2307,325.2307,500.0
2022-08-12 14:20:00,334.79,334.93,334.63,334.74,700.0,325.5029,325.6391,325.3474,325.4543,700.0
2022-08-12 14:25:00,334.69,335.01,334.69,335.0,1313.0,325.4057,325.7168,325.4057,325.7071,1313.0
2022-08-12 14:30:00,335.1,335.81,335.1,335.81,1220.0,325.8043,326.4947,325.8043,326.4947,1220.0
2022-08-12 14:35:00,335.84,335.84,335.74,335.74,300.0,326.5238,326.5238,326.4266,326.4266,300.0
2022-08-12 14:40:00,335.4,335.83,335.4,335.83,1600.0,326.096,326.5141,326.096,326.5141,1600.0
2022-08-12 14:45:00,336.01,336.01,335.56,335.56,1412.0,326.6891,326.6891,326.2516,326.2516,1412.0
2022-08-12 14:50:00,335.64,335.64,335.56,335.56,700.0,326.3294,326.3294,326.2516,326.2516,700.0
2022-08-12 14:55:00,335.22,335.22,335.04,335.09,960.0,325.921,325.921,325.746,325.7946,960.0
2022-08-12 15:00:00,335.26,335.41,335.09,335.41,1300.0,325.9599,326.1057,325.7946,326.1057,1300.0
2022-08-12 15:05:00,335.48,335.79,335.48,335.52,1433.0,326.1738,326.4752,326.1738,326.2127,1433.0
2022-08-12 15:10:00,335.54,335.91,335.54,335.91,1300.0,326.2321,326.5919,326.2321,326.5919,1300.0
2022-08-12 15:15:00,335.9,336.62,335.9,336.62,1953.0,326.5822,327.2822,326.5822,327.2822,1953.0
2022-08-12 15:20:00,336.63,336.63,335.87,335.88,2167.0,327.2919,327.2919,326.553,326.5627,2167.0
2022-08-12 15:25:00,335.98,336.09,335.61,336.09,2410.0,326.6599,326.7669,326.3002,326.7669,2410.0
2022-08-12 15:30:00,336.16,336.44,335.96,336.0,3262.0,326.8349,327.1072,326.6405,326.6794,3262.0
2022-08-12 15:35:00,335.99,336.18,335.98,336.18,3641.0,326.6697,326.8544,326.6599,326.8544,3641.0
2022-08-12 15:40:00,336.23,336.79,336.23,336.53,3924.0,326.903,327.4475,326.903,327.1947,3924.0
2022-08-12 15:45:00,336.45,336.75,336.3,336.34,9292.0,327.1169,327.4086,326.9711,327.01,9292.0
2022-08-12 15:50:00,336.59,336.59,336.12,336.29,10350.0,327.253,327.253,326.7961,326.9613,10350.0
2022-08-12 15:55:00,336.2,336.77,336.17,336.41,18049.0,326.8738,327.428,326.8447,327.078,18049.0
2022-08-15 09:30:00,332.56,333.53,332.56,332.87,3660.0,323.3348,324.2779,323.3348,323.6362,3660.0
2022-08-15 09:35:00,333.46,334.31,333.46,333.85,2221.0,324.2098,325.0363,324.2098,324.589,2221.0
2022-08-15 09:40:00,333.44,333.67,332.85,332.85,800.0,324.1904,324.414,323.6168,323.6168,800.0
2022-08-15 09:45:00,334.33,334.99,334.33,334.46,1047.0,325.0557,325.6974,325.0557,325.1821,1047.0
2022-08-15 09:50:00,334.64,335.73,334.62,335.54,800.0,325.3571,326.4169,325.3377,326.2321,800.0
2022-08-15 09:55:00,336.1,337.22,335.49,337.22,2249.0,326.7766,327.8655,326.1835,327.8655,2249.0
2022-08-15 10:00:00,337.31,337.41,335.87,336.77,1950.0,327.953,328.0503,326.553,327.428,1950.0
2022-08-15 10:05:00,336.6,336.76,336.33,336.58,1000.0,327.2627,327.4183,327.0002,327.2433,1000.0
2022-08-15 10:10:00,336.52,336.52,335.36,335.86,1415.0,327.185,327.185,326.0571,326.5433,1415.0
2022-08-15 10:15:00,336.16,336.59,336.13,336.13,1000.0,326.8349,327.253,326.8058,326.8058,1000.0
2022-08-15 10:20:00,335.97,336.0,335.81,336.0,900.0,326.6502,326.6794,326.4947,326.6794,900.0
2022-08-15 10:25:00,335.68,336.35,335.68,336.35,400.0,326.3683,327.0197,326.3683,327.0197,400.0
2022-08-15 10:30:00,336.37,337.65,336.29,337.28,1551.0,327.0391,328.2836,326.9613,327.9239,1551.0
2022-08-15 10:35:00,337.28,337.28,336.7,337.03,1203.0,327.9239,327.9239,327.36,327.6808,1203.0
2022-08-15 10:40:00,336.97,337.13,336.53,336.9,2940.0,327.6225,327.778,327.1947,327.5544,2940.0
2022-08-15 10:45:00,336.99,337.82,336.99,337.44,2209.0,327.6419,328.4489,327.6419,328.0794,2209.0
2022-08-15 10:50:00,337.44,338.06,337.44,337.56,2229.0,328.0794,328.6822,328.0794,328.1961,2229.0
2022-08-15 10:55:00,337.56,337.75,337.28,337.6,4418.0,328.1961,328.3808,327.9239,328.235,4418.0
2022-08-15 11:00:00,337.34,337.4,336.93,337.4,3680.0,327.9822,328.0405,327.5836,328.0405,3680.0
2022-08-15 11:05:00,337.45,337.7,337.25,337.25,705.0,328.0892,328.3322,327.8947,327.8947,705.0
2022-08-15 11:10:00,337.46,337.46,337.17,337.22,800.0,328.0989,328.0989,327.8169,327.8655,800.0
2022-08-15 11:15:00,337.2,337.2,335.72,335.72,2400.0,327.8461,327.8461,326.4071,326.4071,2400.0
2022-08-15 11:20:00,335.73,336.13,335.52,335.63,2900.0,326.4169,326.8058,326.2127,326.3196,2900.0
2022-08-15 11:25:00,335.78,336.11,335.78,335.92,1100.0,326.4655,326.7863,326.4655,326.6016,1100.0
2022-08-15 11:30:00,336.04,336.22,335.44,335.5,2281.0,326.7183,326.8933,326.1349,326.1933,2281.0
2022-08-15 11:35:00,335.48,336.02,335.48,336.02,904.0,326.1738,326.6988,326.1738,326.6988,904.0
2022-08-15 11:40:00,336.5,336.5,336.0,336.46,5147.0,327.1655,327.1655,326.6794,327.1266,5147.0
2022-08-15 11:45:00,336.26,336.81,336.18,336.65,9251.0,326.9322,327.4669,326.8544,327.3114,9251.0
2022-08-15 11:50:00,336.49,336.69,335.91,336.69,4289.0,327.1558,327.3502,326.5919,327.3502,4289.0
2022-08-15 11:55:00,336.69,337.01,336.68,337.0,2160.0,327.3502,327.6614,327.3405,327.6516,2160.0
2022-08-15 12:00:00,336.81,336.9,336.15,336.15,4676.0,327.4669,327.5544,326.8252,326.8252,4676.0
2022-08-15 12:05:00,336.18,336.38,335.48,336.38,6108.0,326.8544,327.0488,326.1738,327.0488,6108.0
2022-08-15 12:10:00,336.33,336.89,336.33,336.65,2295.0,327.0002,327.5447,327.0002,327.3114,2295.0
2022-08-15 12:15:00,337.51,337.51,336.62,336.65,4623.0,328.1475,328.1475,327.2822,327.3114,4623.0
2022-08-15 12:20:00,336.86,336.94,336.47,336.61,906.0,327.5155,327.5933,327.1363,327.2725,906.0
2022-08-15 12:25:00,336.78,336.78,336.4,336.53,803.0,327.4377,327.4377,327.0683,327.1947,803.0
2022-08-15 12:30:00,336.6,337.2,336.42,337.2,1300.0,327.2627,327.8461,327.0877,327.8461,1300.0
2022-08-15 12:35:00,337.17,337.46,336.84,337.01,2153.0,327.8169,328.0989,327.4961,327.6614,2153.0
2022-08-15 12:40:00,336.75,336.94,336.75,336.94,700.0,327.4086,327.5933,327.4086,327.5933,700.0
2022-08-15 12:45:00,336.94,336.95,336.87,336.87,475.0,327.5933,327.603,327.5252,327.5252,475.0
2022-08-15 12:50:00,337.03,337.47,337.0,337.06,3339.0,327.6808,328.1086,327.6516,327.71,3339.0
2022-08-15 12:55:00,337.06,337.11,336.85,337.08,2441.0,327.71,327.7586,327.5058,327.7294,2441.0
2022-08-15 13:00:00,337.0,337.02,336.59,336.89,2421.0,327.6516,327.6711,327.253,327.5447,2421.0
2022-08-15 13:05:00,337.11,337.14,337.06,337.06,457.0,327.7586,327.7878,327.71,327.71,457.0
2022-08-15 13:10:00,337.11,337.15,337.01,337.01,626.0,327.7586,327.7975,327.6614,327.6614,626.0
2022-08-15 13:15:00,337.01,337.19,336.88,337.04,1173.0,327.6614,327.8364,327.535,327.6905,1173.0
2022-08-15 13:20:00,336.83,337.4,336.83,337.27,704.0,327.4864,328.0405,327.4864,327.9142,704.0
2022-08-15 13:25:00,337.3,337.42,336.96,336.96,2127.0,327.9433,328.06,327.6128,327.6128,2127.0
2022-08-15 13:30:00,337.19,337.19,336.92,336.92,600.0,327.8364,327.8364,327.5739,327.5739,600.0
2022-08-15 13:35:00,337.14,337.14,336.32,336.32,1034.0,327.7878,327.7878,326.9905,326.9905,1034.0
2022-08-15 13:40:00,336.58,336.64,336.24,336.24,2254.0,327.2433,327.3016,326.9127,326.9127,2254.0
2022-08-15 13:45:00,336.09,336.47,335.8,336.47,1713.0,326.7669,327.1363,326.4849,327.1363,1713.0
2022-08-15 13:50:00,336.87,337.08,336.6,336.6,1438.0,327.5252,327.7294,327.2627,327.2627,1438.0
2022-08-15 13:55:00,336.66,336.88,336.66,336.68,1350.0,327.3211,327.535,327.3211,327.3405,1350.0
2022-08-15 14:00:00,336.68,336.68,336.41,336.5,2281.0,327.3405,327.3405,327.078,327.1655,2281.0
2022-08-15 14:05:00,336.5,336.65,336.15,336.15,1888.0,327.1655,327.3114,326.8252,326.8252,1888.0
2022-08-15 14:10:00,336.27,336.27,335.83,335.84,801.0,326.9419,326.9419,326.5141,326.5238,801.0
2022-08-15 14:15:00,336.04,336.3,336.03,336.29,500.0,326.7183,326.9711,326.7086,326.9613,500.0
2022-08-15 14:20:00,336.35,336.69,336.35,336.69,300.0,327.0197,327.3502,327.0197,327.3502,300.0
2022-08-15 14:25:00,336.72,336.72,335.94,336.07,4647.0,327.3794,327.3794,326.621,326.7474,4647.0
2022-08-15 14:30:00,336.07,336.2,335.79,336.19,1100.0,326.7474,326.8738,326.4752,326.8641,1100.0
2022-08-15 14:35:00,336.19,337.04,336.19,337.04,1669.0,326.8641,327.6905,326.8641,327.6905,1669.0
2022-08-15 14:40:00,336.93,336.93,336.59,336.6,1063.0,327.5836,327.5836,327.253,327.2627,1063.0
2022-08-15 14:45:00,336.6,336.71,336.44,336.69,2085.0,327.2627,327.3697,327.1072,327.3502,2085.0
2022-08-15 14:50:00,336.68,337.02,336.26,336.92,2382.0,327.3405,327.6711,326.9322,327.5739,2382.0
2022-08-15 14:55:00,336.84,336.91,336.56,336.56,1500.0,327.4961,327.5641,327.2238,327.2238,1500.0
2022-08-15 15:00:00,336.84,336.84,336.23,336.23,3887.0,327.4961,327.4961,326.903,326.903,3887.0
2022-08-15 15:05:00,336.37,336.82,336.26,336.82,1419.0,327.0391,327.4766,326.9322,327.4766,1419.0
2022-08-15 15:10:00,336.76,337.13,336.6,336.97,3255.0,327.4183,327.778,327.2627,327.6225,3255.0
2022-08-15 15:15:00,336.94,337.21,336.72,337.21,4422.0,327.5933,327.8558,327.3794,327.8558,4422.0
2022-08-15 15:20:00,337.19,337.62,337.19,337.52,1500.0,327.8364,328.2544,327.8364,328.1572,1500.0
2022-08-15 15:25:00,337.61,337.61,337.04,337.05,6522.0,328.2447,328.2447,327.6905,327.7003,6522.0
2022-08-15 15:30:00,337.05,337.51,336.83,337.51,2567.0,327.7003,328.1475,327.4864,328.1475,2567.0
2022-08-15 15:35:00,337.5,337.69,337.19,337.59,5499.0,328.1378,328.3225,327.8364,328.2253,5499.0
2022-08-15 15:40:00,337.62,337.93,337.48,337.89,2533.0,328.2544,328.5558,328.1183,328.517,2533.0
2022-08-15 15:45:00,337.74,338.16,337.73,338.16,3324.0,328.3711,328.7795,328.3614,328.7795,3324.0
2022-08-15 15:50:00,338.15,338.31,337.71,337.82,4526.0,328.7697,328.9253,328.3419,328.4489,4526.0
2022-08-15 15:55:00,337.81,337.83,337.29,337.61,12056.0,328.4392,328.4586,327.9336,328.2447,12056.0
2022-08-16 09:30:00,334.77,336.7,334.77,335.97,6778.0,325.4835,327.36,325.4835,326.6502,6778.0
2022-08-16 09:35:00,335.79,337.0,335.26,335.49,4593.0,326.4752,327.6516,325.9599,326.1835,4593.0
2022-08-16 09:40:00,335.46,337.82,334.98,337.27,6249.0,326.1544,328.4489,325.6877,327.9142,6249.0
2022-08-16 09:45:00,337.27,338.53,337.03,337.2,1802.0,327.9142,329.1392,327.6808,327.8461,1802.0
2022-08-16 09:50:00,338.05,339.09,338.01,338.86,2600.0,328.6725,329.6837,328.6336,329.46,2600.0
2022-08-16 09:55:00,338.81,339.4,338.81,339.4,1000.0,329.4114,329.9851,329.4114,329.9851,1000.0
2022-08-16 10:00:00,339.04,340.98,338.32,340.42,4696.0,329.6351,331.5212,328.935,330.9768,4696.0
2022-08-16 10:05:00,340.16,340.32,338.88,339.4,5064.0,330.724,330.8795,329.4795,329.9851,5064.0
2022-08-16 10:10:00,339.67,340.5,339.67,340.49,2348.0,330.2476,331.0546,330.2476,331.0448,2348.0
2022-08-16 10:15:00,340.08,340.1,339.43,339.8,2400.0,330.6462,330.6656,330.0142,330.374,2400.0
2022-08-16 10:20:00,340.0,340.0,339.48,339.62,700.0,330.5684,330.5684,330.0628,330.199,700.0
2022-08-16 10:25:00,339.46,339.49,338.5,338.88,2300.0,330.0434,330.0726,329.11,329.4795,2300.0
2022-08-16 10:30:00,338.67,338.67,337.26,337.28,2210.0,329.2753,329.2753,327.9044,327.9239,2210.0
2022-08-16 10:35:00,337.29,337.3,336.94,336.94,404.0,327.9336,327.9433,327.5933,327.5933,404.0
2022-08-16 10:40:00,337.2,337.83,337.14,337.35,900.0,327.8461,328.4586,327.7878,327.9919,900.0
2022-08-16 10:45:00,337.56,337.84,337.5,337.84,2078.0,328.1961,328.4683,328.1378,328.4683,2078.0
2022-08-16 10:50:00,337.78,338.13,337.63,337.63,600.0,328.41,328.7503,328.2642,328.2642,600.0
2022-08-16 10:55:00,337.6,337.6,337.1,337.1,500.0,328.235,328.235,327.7489,327.7489,500.0
2022-08-16 11:00:00,337.38,337.54,336.89,337.12,2132.0,328.0211,328.1767,327.5447,327.7683,2132.0
2022-08-16 11:05:00,337.04,337.09,336.78,337.09,1878.0,327.6905,327.7391,327.4377,327.7391,1878.0
2022-08-16 11:10:00,337.09,337.87,337.09,337.86,2823.0,327.7391,328.4975,327.7391,328.4878,2823.0
2022-08-16 11:15:00,338.06,338.54,337.95,338.54,3217.0,328.6822,329.1489,328.5753,329.1489,3217.0
2022-08-16 11:20:00,338.05,338.71,338.05,338.71,1010.0,328.6725,329.3142,328.6725,329.3142,1010.0
2022-08-16 11:25:00,338.7,338.73,338.7,338.72,500.0,329.3045,329.3337,329.3045,329.3239,500.0
2022-08-16 11:30:00,339.38,339.8,339.38,339.8,352.0,329.9656,330.374,329.9656,330.374,352.0
2022-08-16 11:35:00,339.79,340.52,339.77,340.52,2561.0,330.3642,331.074,330.3448,331.074,2561.0
2022-08-16 11:40:00,340.31,340.45,340.13,340.13,703.0,330.8698,331.0059,330.6948,330.6948,703.0
2022-08-16 11:45:00,340.38,340.4,340.0,340.17,1931.0,330.9379,330.9573,330.5684,330.7337,1931.0
2022-08-16 11:50:00,340.07,340.28,340.02,340.28,879.0,330.6365,330.8407,330.5879,330.8407,879.0
2022-08-16 11:55:00,340.49,340.81,340.47,340.65,705.0,331.0448,331.356,331.0254,331.2004,705.0
2022-08-16 12:00:00,340.67,341.07,340.66,341.07,904.0,331.2198,331.6087,331.2101,331.6087,904.0
2022-08-16 12:05:00,341.25,341.25,340.73,340.87,1588.0,331.7837,331.7837,331.2782,331.4143,1588.0
2022-08-16 12:10:00,340.97,341.07,340.82,340.99,1126.0,331.5115,331.6087,331.3657,331.531,1126.0
2022-08-16 12:15:00,341.21,341.48,341.15,341.28,749.0,331.7449,332.0074,331.6865,331.8129,749.0
2022-08-16 12:20:00,341.38,341.38,340.95,340.95,1601.0,331.9101,331.9101,331.4921,331.4921,1601.0
2022-08-16 12:25:00,341.02,341.02,340.51,340.51,1009.0,331.5601,331.5601,331.0643,331.0643,1009.0
2022-08-16 12:30:00,340.86,340.95,340.71,340.94,800.0,331.4046,331.4921,331.2587,331.4823,800.0
2022-08-16 12:35:00,340.81,340.94,340.72,340.85,623.0,331.356,331.4823,331.2685,331.3948,623.0
2022-08-16 12:40:00,340.71,340.84,339.81,340.05,7025.0,331.2587,331.3851,330.3837,330.617,7025.0
2022-08-16 12:45:00,340.54,340.59,340.48,340.57,700.0,331.0934,331.1421,331.0351,331.1226,700.0
2022-08-16 12:50:00,340.54,340.59,340.32,340.32,1088.0,331.0934,331.1421,330.8795,330.8795,1088.0
2022-08-16 12:55:00,340.38,340.43,339.57,340.11,17847.0,330.9379,330.9865,330.1504,330.6754,17847.0
2022-08-16 13:00:00,340.16,340.95,340.16,340.94,1216.0,330.724,331.4921,330.724,331.4823,1216.0
2022-08-16 13:05:00,340.91,341.1,340.63,341.1,2589.0,331.4532,331.6379,331.1809,331.6379,2589.0
2022-08-16 13:10:00,341.0,341.52,341.0,341.52,240.0,331.5407,332.0463,331.5407,332.0463,240.0
2022-08-16 13:15:00,341.56,341.64,341.27,341.27,1900.0,332.0851,332.1629,331.8032,331.8032,1900.0
2022-08-16 13:20:00,341.86,342.29,341.86,342.29,1809.0,332.3768,332.7949,332.3768,332.7949,1809.0
2022-08-16 13:25:00,342.4,342.46,342.12,342.46,925.0,332.9018,332.9602,332.6296,332.9602,925.0
2022-08-16 13:30:00,342.32,342.55,342.19,342.32,1500.0,332.8241,333.0477,332.6977,332.8241,1500.0
2022-08-16 13:35:00,342.24,342.5,342.18,342.37,1601.0,332.7463,332.9991,332.6879,332.8727,1601.0
2022-08-16 13:40:00,342.49,342.84,342.49,342.84,2974.0,332.9894,333.3296,332.9894,333.3296,2974.0
2022-08-16 13:45:00,342.77,343.67,342.77,343.67,5383.0,333.2616,334.1366,333.2616,334.1366,5383.0
2022-08-16 13:50:00,343.48,343.48,342.86,342.89,2032.0,333.9519,333.9519,333.3491,333.3783,2032.0
2022-08-16 13:55:00,342.75,343.07,342.75,343.07,380.0,333.2421,333.5533,333.2421,333.5533,380.0
2022-08-16 14:00:00,342.51,342.91,342.51,342.65,697.0,333.0088,333.3977,333.0088,333.1449,697.0
2022-08-16 14:05:00,342.62,342.79,342.53,342.62,897.0,333.1157,333.281,333.0282,333.1157,897.0
2022-08-16 14:10:00,342.5,343.0,342.49,342.93,838.0,332.9991,333.4852,332.9894,333.4171,838.0
2022-08-16 14:15:00,342.79,342.79,342.55,342.58,800.0,333.281,333.281,333.0477,333.0769,800.0
2022-08-16 14:20:00,342.63,342.73,342.42,342.46,1125.0,333.1255,333.2227,332.9213,332.9602,1125.0
2022-08-16 14:25:00,342.4,342.4,341.68,341.71,2095.0,332.9018,332.9018,332.2018,332.231,2095.0
2022-08-16 14:30:00,342.0,342.2,341.6,341.6,1317.0,332.5129,332.7074,332.124,332.124,1317.0
2022-08-16 14:35:00,341.6,341.6,340.4,340.4,1885.0,332.124,332.124,330.9573,330.9573,1885.0
2022-08-16 14:40:00,340.22,340.27,338.74,338.95,8942.0,330.7823,330.8309,329.3434,329.5475,8942.0
2022-08-16 14:45:00,338.92,338.92,338.01,338.92,5469.0,329.5184,329.5184,328.6336,329.5184,5469.0
2022-08-16 14:50:00,338.73,339.49,338.69,339.4,2272.0,329.3337,330.0726,329.2948,329.9851,2272.0
2022-08-16 14:55:00,339.61,340.25,339.61,340.25,834.0,330.1892,330.8115,330.1892,330.8115,834.0
2022-08-16 15:00:00,339.73,339.86,339.03,339.16,3146.0,330.3059,330.4323,329.6253,329.7517,3146.0
2022-08-16 15:05:00,339.43,339.95,339.43,339.94,800.0,330.0142,330.5198,330.0142,330.5101,800.0
2022-08-16 15:10:00,339.69,339.73,339.63,339.63,2972.0,330.267,330.3059,330.2087,330.2087,2972.0
2022-08-16 15:15:00,339.63,340.0,339.49,340.0,1217.0,330.2087,330.5684,330.0726,330.5684,1217.0
2022-08-16 15:20:00,340.0,340.69,339.98,340.69,1494.0,330.5684,331.2393,330.549,331.2393,1494.0
2022-08-16 15:25:00,340.67,340.67,340.52,340.57,500.0,331.2198,331.2198,331.074,331.1226,500.0
2022-08-16 15:30:00,340.66,340.86,340.55,340.57,1606.0,331.2101,331.4046,331.1032,331.1226,1606.0
2022-08-16 15:35:00,340.74,340.83,340.46,340.59,2000.0,331.2879,331.3754,331.0157,331.1421,2000.0
2022-08-16 15:40:00,340.54,340.66,340.09,340.13,2643.0,331.0934,331.2101,330.6559,330.6948,2643.0
2022-08-16 15:45:00,340.17,340.56,340.11,340.47,4151.0,330.7337,331.1129,330.6754,331.0254,4151.0
2022-08-16 15:50:00,340.45,340.45,340.04,340.08,8156.0,331.0059,331.0059,330.6073,330.6462,8156.0
2022-08-16 15:55:00,340.16,340.16,339.21,339.46,20742.0,330.724,330.724,329.8003,330.0434,20742.0
2022-08-17 09:30:00,331.82,333.24,331.33,332.02,11298.0,322.6153,323.9959,322.1389,322.8098,11298.0
2022-08-17 09:35:00,332.2,333.13,331.68,332.1,2865.0,322.9848,323.889,322.4792,322.8876,2865.0
2022-08-17 09:40:00,332.42,332.77,331.42,332.32,3688.0,323.1987,323.539,322.2264,323.1015,3688.0
2022-08-17 09:45:00,331.5,333.75,330.62,333.59,9031.0,322.3042,324.4918,321.4486,324.3362,9031.0
2022-08-17 09:50:00,332.97,333.12,331.36,333.05,5932.0,323.7334,323.8793,322.1681,323.8112,5932.0
2022-08-17 09:55:00,333.08,333.55,332.34,333.55,5894.0,323.8404,324.2973,323.1209,324.2973,5894.0
2022-08-17 10:00:00,333.62,333.78,332.56,333.0,2811.0,324.3654,324.521,323.3348,323.7626,2811.0
2022-08-17 10:05:00,333.24,333.47,332.55,333.03,2990.0,323.9959,324.2196,323.3251,323.7918,2990.0
2022-08-17 10:10:00,333.02,333.62,332.77,332.94,2608.0,323.782,324.3654,323.539,323.7043,2608.0
2022-08-17 10:15:00,333.05,333.27,332.51,332.92,3661.0,323.8112,324.0251,323.2862,323.6848,3661.0
2022-08-17 10:20:00,332.93,333.23,332.1,332.9,4925.0,323.6945,323.9862,322.8876,323.6654,4925.0
2022-08-17 10:25:00,333.23,333.5,332.99,333.35,1454.0,323.9862,324.2487,323.7529,324.1029,1454.0
2022-08-17 10:30:00,333.46,333.46,332.4,332.63,2008.0,324.2098,324.2098,323.1792,323.4029,2008.0
2022-08-17 10:35:00,332.43,332.57,331.5,331.74,2613.0,323.2084,323.3445,322.3042,322.5376,2613.0
2022-08-17 10:40:00,331.76,332.61,331.76,332.61,1773.0,322.557,323.3834,322.557,323.3834,1773.0
2022-08-17 10:45:00,332.84,333.39,332.21,332.21,1643.0,323.607,324.1418,322.9945,322.9945,1643.0
2022-08-17 10:50:00,332.13,332.14,331.37,331.37,916.0,322.9167,322.9265,322.1778,322.1778,916.0
2022-08-17 10:55:00,331.54,332.34,331.38,332.12,1917.0,322.3431,323.1209,322.1875,322.907,1917.0
2022-08-17 11:00:00,332.24,332.65,332.05,332.48,1216.0,323.0237,323.4223,322.839,323.257,1216.0
2022-08-17 11:05:00,332.97,333.36,332.83,333.36,904.0,323.7334,324.1126,323.5973,324.1126,904.0
2022-08-17 11:10:00,333.15,333.55,333.15,333.32,993.0,323.9084,324.2973,323.9084,324.0737,993.0
2022-08-17 11:15:00,332.56,333.05,332.56,332.72,1301.0,323.3348,323.8112,323.3348,323.4904,1301.0
2022-08-17 11:20:00,332.97,333.46,332.8,333.09,900.0,323.7334,324.2098,323.5682,323.8501,900.0
2022-08-17 11:25:00,333.01,333.01,332.51,332.54,1616.0,323.7723,323.7723,323.2862,323.3154,1616.0
2022-08-17 11:30:00,333.08,333.17,332.33,332.33,1503.0,323.8404,323.9279,323.1112,323.1112,1503.0
2022-08-17 11:35:00,332.55,332.58,332.37,332.47,400.0,323.3251,323.3543,323.1501,323.2473,400.0
2022-08-17 11:40:00,332.35,332.35,331.54,331.54,1142.0,323.1306,323.1306,322.3431,322.3431,1142.0
2022-08-17 11:45:00,331.52,331.52,331.01,331.27,700.0,322.3237,322.3237,321.8278,322.0806,700.0
2022-08-17 11:50:00,331.23,331.57,331.22,331.24,1200.0,322.0417,322.3723,322.032,322.0514,1200.0
2022-08-17 11:55:00,331.57,331.57,331.13,331.27,645.0,322.3723,322.3723,321.9445,322.0806,645.0
2022-08-17 12:00:00,331.49,331.59,331.27,331.43,1534.0,322.2945,322.3917,322.0806,322.2362,1534.0
2022-08-17 12:05:00,331.75,331.85,331.25,331.25,1003.0,322.5473,322.6445,322.0611,322.0611,1003.0
2022-08-17 12:10:00,331.12,331.39,331.1,331.13,1500.0,321.9348,322.1973,321.9153,321.9445,1500.0
2022-08-17 12:15:00,331.4,331.52,331.39,331.4,400.0,322.207,322.3237,322.1973,322.207,400.0
2022-08-17 12:20:00,331.39,331.67,331.24,331.58,788.0,322.1973,322.4695,322.0514,322.382,788.0
2022-08-17 12:25:00,331.71,331.71,331.33,331.55,5499.0,322.5084,322.5084,322.1389,322.3528,5499.0
2022-08-17 12:30:00,331.49,331.65,331.3,331.34,1989.0,322.2945,322.4501,322.1098,322.1487,1989.0
2022-08-17 12:35:00,331.6,331.66,331.32,331.32,3102.0,322.4014,322.4598,322.1292,322.1292,3102.0
2022-08-17 12:40:00,331.23,331.5,330.82,330.82,1532.0,322.0417,322.3042,321.6431,321.6431,1532.0
2022-08-17 12:45:00,330.78,330.96,330.78,330.87,700.0,321.6042,321.7792,321.6042,321.6917,700.0
2022-08-17 12:50:00,330.79,331.13,330.56,330.83,2608.0,321.6139,321.9445,321.3903,321.6528,2608.0
2022-08-17 12:55:00,330.74,330.85,330.56,330.84,1116.0,321.5653,321.6722,321.3903,321.6625,1116.0
2022-08-17 13:00:00,330.64,330.68,329.88,330.02,3806.0,321.4681,321.507,320.7292,320.8653,3806.0
2022-08-17 13:05:00,330.19,330.59,330.18,330.34,1800.0,321.0306,321.4195,321.0208,321.1764,1800.0
2022-08-17 13:10:00,330.5,331.18,330.44,331.18,3001.0,321.332,321.9931,321.2736,321.9931,3001.0
2022-08-17 13:15:00,331.03,331.65,330.98,331.18,3000.0,321.8473,322.4501,321.7986,321.9931,3000.0
2022-08-17 13:20:00,331.17,331.49,331.06,331.09,1448.0,321.9834,322.2945,321.8764,321.9056,1448.0
2022-08-17 13:25:00,331.11,331.34,330.8,331.2,3073.0,321.925,322.1487,321.6236,322.0125,3073.0
2022-08-17 13:30:00,331.18,331.7,331.18,331.33,1531.0,321.9931,322.4987,321.9931,322.1389,1531.0
2022-08-17 13:35:00,331.29,331.29,330.97,330.98,809.0,322.1,322.1,321.7889,321.7986,809.0
2022-08-17 13:40:00,330.78,331.27,330.78,331.06,1446.0,321.6042,322.0806,321.6042,321.8764,1446.0
2022-08-17 13:45:00,331.04,331.24,330.86,331.22,675.0,321.857,322.0514,321.682,322.032,675.0
2022-08-17 13:50:00,331.19,331.33,331.03,331.17,700.0,322.0028,322.1389,321.8473,321.9834,700.0
2022-08-17 13:55:00,331.05,331.21,330.85,330.95,550.0,321.8667,322.0223,321.6722,321.7695,550.0
2022-08-17 14:00:00,331.07,331.7,330.9,331.33,5036.0,321.8861,322.4987,321.7209,322.1389,5036.0
2022-08-17 14:05:00,331.5,331.94,330.73,331.89,3401.0,322.3042,322.732,321.5556,322.6834,3401.0
2022-08-17 14:10:00,331.5,331.97,331.16,331.62,8205.0,322.3042,322.7612,321.9736,322.4209,8205.0
2022-08-17 14:15:00,332.19,332.21,331.77,332.21,1761.0,322.9751,322.9945,322.5667,322.9945,1761.0
2022-08-17 14:20:00,332.25,332.25,331.48,331.83,1601.0,323.0334,323.0334,322.2848,322.6251,1601.0
2022-08-17 14:25:00,331.94,332.55,331.94,332.28,5493.0,322.732,323.3251,322.732,323.0626,5493.0
2022-08-17 14:30:00,332.36,332.47,332.0,332.34,4345.0,323.1404,323.2473,322.7903,323.1209,4345.0
2022-08-17 14:35:00,332.44,332.94,332.27,332.93,2040.0,323.2181,323.7043,323.0529,323.6945,2040.0
2022-08-17 14:40:00,332.56,332.57,331.67,331.85,10437.0,323.3348,323.3445,322.4695,322.6445,10437.0
2022-08-17 14:45:00,331.86,331.86,331.06,331.31,1700.0,322.6542,322.6542,321.8764,322.1195,1700.0
2022-08-17 14:50:00,331.1,331.47,331.1,331.17,814.0,321.9153,322.275,321.9153,321.9834,814.0
2022-08-17 14:55:00,330.79,331.42,330.79,330.9,1200.0,321.6139,322.2264,321.6139,321.7209,1200.0
2022-08-17 15:00:00,331.0,331.48,331.0,331.48,1200.0,321.8181,322.2848,321.8181,322.2848,1200.0
2022-08-17 15:05:00,331.98,331.98,331.24,331.48,4555.0,322.7709,322.7709,322.0514,322.2848,4555.0
2022-08-17 15:10:00,331.41,331.42,330.19,330.53,7200.0,322.2167,322.2264,321.0306,321.3611,7200.0
2022-08-17 15:15:00,331.05,331.14,330.83,331.04,1121.0,321.8667,321.9542,321.6528,321.857,1121.0
2022-08-17 15:20:00,330.97,331.38,330.91,331.38,4303.0,321.7889,322.1875,321.7306,322.1875,4303.0
2022-08-17 15:25:00,331.55,331.75,331.13,331.48,3855.0,322.3528,322.5473,321.9445,322.2848,3855.0
2022-08-17 15:30:00,331.59,332.13,331.42,331.99,2377.0,322.3917,322.9167,322.2264,322.7806,2377.0
2022-08-17 15:35:00,332.13,332.5,332.13,332.16,2406.0,322.9167,323.2765,322.9167,322.9459,2406.0
2022-08-17 15:40:00,332.18,332.54,332.15,332.54,6050.0,322.9653,323.3154,322.9362,323.3154,6050.0
2022-08-17 15:45:00,332.55,332.55,331.49,331.49,5780.0,323.3251,323.3251,322.2945,322.2945,5780.0
2022-08-17 15:50:00,331.63,331.73,331.03,331.63,11527.0,322.4306,322.5278,321.8473,322.4306,11527.0
2022-08-17 15:55:00,331.53,331.66,331.14,331.45,29526.0,322.3334,322.4598,321.9542,322.2556,29526.0
2022-08-18 09:30:00,323.0,326.55,321.9,322.54,52358.0,314.04,317.4915,312.9705,313.5928,52358.0
2022-08-18 09:35:00,323.89,323.99,320.02,321.22,24606.0,314.9053,315.0025,311.1427,312.3094,24606.0
2022-08-18 09:40:00,321.17,323.87,319.0,323.25,49485.0,312.2608,314.8859,310.151,314.2831,49485.0
2022-08-18 09:45:00,322.92,323.17,316.97,318.25,29812.0,313.9622,314.2053,308.1773,309.4218,29812.0
2022-08-18 09:50:00,318.24,319.39,317.15,318.4,19150.0,309.412,310.5301,308.3523,309.5676,19150.0
2022-08-18 09:55:00,318.29,320.44,318.05,320.44,9862.0,309.4607,311.551,309.2273,311.551,9862.0
2022-08-18 10:00:00,320.44,320.49,318.02,318.85,16584.0,311.551,311.5996,309.1981,310.0051,16584.0
2022-08-18 10:05:00,318.62,319.23,318.04,318.67,5333.0,309.7815,310.3746,309.2176,309.8301,5333.0
2022-08-18 10:10:00,318.79,319.03,317.67,318.0,5056.0,309.9468,310.1801,308.8579,309.1787,5056.0
2022-08-18 10:15:00,317.86,317.86,317.13,317.36,4672.0,309.0426,309.0426,308.3328,308.5565,4672.0
2022-08-18 10:20:00,317.57,318.43,317.42,318.05,10464.0,308.7606,309.5968,308.6148,309.2273,10464.0
2022-08-18 10:25:00,318.05,319.29,317.98,319.28,3155.0,309.2273,310.4329,309.1593,310.4232,3155.0
2022-08-18 10:30:00,319.29,319.29,318.1,319.29,3968.0,310.4329,310.4329,309.2759,310.4329,3968.0
2022-08-18 10:35:00,319.62,320.99,319.16,320.99,6721.0,310.7538,312.0858,310.3065,312.0858,6721.0
2022-08-18 10:40:00,321.0,321.95,320.8,321.65,5942.0,312.0955,313.0191,311.901,312.7275,5942.0
2022-08-18 10:45:00,321.6,321.66,320.66,321.5,6105.0,312.6788,312.7372,311.7649,312.5816,6105.0
2022-08-18 10:50:00,321.58,323.8,321.16,321.77,10472.0,312.6594,314.8178,312.251,312.8441,10472.0
2022-08-18 10:55:00,321.58,322.46,321.39,321.97,8682.0,312.6594,313.515,312.4747,313.0386,8682.0
2022-08-18 11:00:00,321.92,322.75,320.0,320.28,30122.0,312.99,313.7969,311.1232,311.3955,30122.0
2022-08-18 11:05:00,320.28,320.47,319.84,319.92,6525.0,311.3955,311.5802,310.9677,311.0454,6525.0
2022-08-18 11:10:00,320.19,320.48,319.63,320.48,6418.0,311.308,311.5899,310.7635,311.5899,6418.0
2022-08-18 11:15:00,320.36,320.57,319.55,319.59,10252.0,311.4732,311.6774,310.6857,310.7246,10252.0
2022-08-18 11:20:00,319.48,319.76,319.11,319.32,8999.0,310.6176,310.8899,310.2579,310.4621,8999.0
2022-08-18 11:25:00,319.33,319.76,319.21,319.22,6775.0,310.4718,310.8899,310.3551,310.3649,6775.0
2022-08-18 11:30:00,319.17,320.27,319.17,320.16,2402.0,310.3162,311.3857,310.3162,311.2788,2402.0
2022-08-18 11:35:00,320.17,320.64,319.97,320.64,700.0,311.2885,311.7455,311.0941,311.7455,700.0
2022-08-18 11:40:00,320.95,322.52,320.86,322.52,4400.0,312.0469,313.5733,311.9594,313.5733,4400.0
2022-08-18 11:45:00,322.41,322.45,321.12,321.12,20600.0,313.4664,313.5053,312.2122,312.2122,20600.0
2022-08-18 11:50:00,321.2,321.33,320.31,320.88,20396.0,312.2899,312.4163,311.4246,311.9788,20396.0
2022-08-18 11:55:00,320.79,321.13,320.12,320.18,6141.0,311.8913,312.2219,311.2399,311.2982,6141.0
2022-08-18 12:00:00,320.47,320.63,320.11,320.3,4731.0,311.5802,311.7357,311.2302,311.4149,4731.0
2022-08-18 12:05:00,320.45,320.66,319.78,319.78,9475.0,311.5607,311.7649,310.9093,310.9093,9475.0
2022-08-18 12:10:00,319.68,320.06,319.28,320.06,3425.0,310.8121,311.1816,310.4232,311.1816,3425.0
2022-08-18 12:15:00,320.06,320.12,319.58,319.94,2531.0,311.1816,311.2399,310.7149,311.0649,2531.0
2022-08-18 12:20:00,319.61,319.61,318.96,318.96,3295.0,310.744,310.744,310.1121,310.1121,3295.0
2022-08-18 12:25:00,318.65,318.67,318.46,318.52,1700.0,309.8107,309.8301,309.6259,309.6843,1700.0
2022-08-18 12:30:00,318.37,318.74,317.93,318.2,6661.0,309.5384,309.8982,309.1106,309.3732,6661.0
2022-08-18 12:35:00,318.34,318.46,318.08,318.19,1942.0,309.5093,309.6259,309.2565,309.3634,1942.0
2022-08-18 12:40:00,318.33,318.34,318.03,318.04,600.0,309.4995,309.5093,309.2079,309.2176,600.0
2022-08-18 12:45:00,317.94,319.1,317.75,318.87,2630.0,309.1204,310.2482,308.9356,310.0246,2630.0
2022-08-18 12:50:00,318.77,318.89,318.37,318.71,1844.0,309.9273,310.044,309.5384,309.869,1844.0
2022-08-18 12:55:00,318.91,318.92,318.38,318.85,7728.0,310.0635,310.0732,309.5482,310.0051,7728.0
2022-08-18 13:00:00,318.86,318.91,318.63,318.78,1308.0,310.0148,310.0635,309.7912,309.9371,1308.0
2022-08-18 13:05:00,318.75,320.43,318.74,320.03,3401.0,309.9079,311.5413,309.8982,311.1524,3401.0
2022-08-18 13:10:00,320.26,320.39,319.65,319.92,5365.0,311.376,311.5024,310.7829,311.0454,5365.0
2022-08-18 13:15:00,320.24,320.8,320.24,320.8,1060.0,311.3566,311.901,311.3566,311.901,1060.0
2022-08-18 13:20:00,320.76,321.48,320.74,321.47,1644.0,311.8621,312.5622,311.8427,312.5524,1644.0
2022-08-18 13:25:00,321.43,321.8,321.25,321.72,1535.0,312.5136,312.8733,312.3385,312.7955,1535.0
2022-08-18 13:30:00,321.84,321.84,321.62,321.79,1822.0,312.9122,312.9122,312.6983,312.8636,1822.0
2022-08-18 13:35:00,321.62,322.34,321.43,322.34,5624.0,312.6983,313.3983,312.5136,313.3983,5624.0
2022-08-18 13:40:00,322.49,322.98,322.4,322.72,2802.0,313.5441,314.0206,313.4566,313.7678,2802.0
2022-08-18 13:45:00,322.63,322.63,322.03,322.13,2360.0,313.6803,313.6803,313.0969,313.1941,2360.0
2022-08-18 13:50:00,321.93,323.2,321.93,323.2,3563.0,312.9997,314.2345,312.9997,314.2345,3563.0
2022-08-18 13:55:00,323.19,323.5,322.96,323.21,5144.0,314.2247,314.5261,314.0011,314.2442,5144.0
2022-08-18 14:00:00,323.21,323.68,323.06,323.51,4198.0,314.2442,314.7011,314.0983,314.5359,4198.0
2022-08-18 14:05:00,323.36,323.41,323.01,323.01,1700.0,314.39,314.4386,314.0497,314.0497,1700.0
2022-08-18 14:10:00,323.23,323.23,323.1,323.14,776.0,314.2636,314.2636,314.1372,314.1761,776.0
2022-08-18 14:15:00,323.11,323.34,322.91,322.92,2444.0,314.147,314.3706,313.9525,313.9622,2444.0
2022-08-18 14:20:00,323.1,323.61,322.92,323.46,1700.0,314.1372,314.6331,313.9622,314.4872,1700.0
2022-08-18 14:25:00,323.5,323.72,323.46,323.49,900.0,314.5261,314.74,314.4872,314.5164,900.0
2022-08-18 14:30:00,323.36,323.56,323.24,323.24,2500.0,314.39,314.5845,314.2733,314.2733,2500.0
2022-08-18 14:35:00,323.5,323.6,323.41,323.47,1700.0,314.5261,314.6234,314.4386,314.497,1700.0
2022-08-18 14:40:00,323.41,324.45,323.37,324.39,3172.0,314.4386,315.4498,314.3997,315.3914,3172.0
2022-08-18 14:45:00,324.04,324.12,323.91,324.09,914.0,315.0512,315.1289,314.9248,315.0998,914.0
2022-08-18 14:50:00,324.23,324.57,324.23,324.52,1778.0,315.2359,315.5665,315.2359,315.5178,1778.0
2022-08-18 14:55:00,324.2,324.2,323.96,324.11,603.0,315.2067,315.2067,314.9734,315.1192,603.0
2022-08-18 15:00:00,323.88,323.91,323.61,323.86,2550.0,314.8956,314.9248,314.6331,314.8761,2550.0
2022-08-18 15:05:00,324.04,324.04,322.52,322.83,9223.0,315.0512,315.0512,313.5733,313.8747,9223.0
2022-08-18 15:10:00,322.83,323.7,322.82,323.62,1898.0,313.8747,314.7206,313.865,314.6428,1898.0
2022-08-18 15:15:00,323.85,324.31,323.78,324.16,2876.0,314.8664,315.3137,314.7984,315.1678,2876.0
2022-08-18 15:20:00,324.16,324.34,323.91,324.31,2589.0,315.1678,315.3428,314.9248,315.3137,2589.0
2022-08-18 15:25:00,324.47,324.67,324.28,324.67,1300.0,315.4692,315.6637,315.2845,315.6637,1300.0
2022-08-18 15:30:00,324.57,325.0,324.37,325.0,3113.0,315.5665,315.9845,315.372,315.9845,3113.0
2022-08-18 15:35:00,325.12,325.19,324.75,324.75,3408.0,316.1012,316.1693,315.7415,315.7415,3408.0
2022-08-18 15:40:00,324.7,325.0,324.53,324.53,5581.0,315.6928,315.9845,315.5276,315.5276,5581.0
2022-08-18 15:45:00,324.48,324.59,323.9,324.0,6325.0,315.4789,315.5859,314.915,315.0123,6325.0
2022-08-18 15:50:00,323.91,323.91,323.13,323.27,17640.0,314.9248,314.9248,314.1664,314.3025,17640.0
2022-08-18 15:55:00,323.35,323.49,323.03,323.22,36077.0,314.3803,314.5164,314.0692,314.2539,36077.0
2022-08-19 09:30:00,319.06,320.75,319.06,320.5,21525.0,310.2093,311.8524,310.2093,311.6094,21525.0
2022-08-19 09:35:00,320.52,320.58,319.62,320.22,5814.0,311.6288,311.6871,310.7538,311.3371,5814.0
2022-08-19 09:40:00,319.76,319.97,318.73,318.85,10739.0,310.8899,311.0941,309.8885,310.0051,10739.0
2022-08-19 09:45:00,318.47,318.72,317.87,317.87,990.0,309.6357,309.8787,309.0523,309.0523,990.0
2022-08-19 09:50:00,317.92,317.92,315.88,316.52,6684.0,309.1009,309.1009,307.1175,307.7398,6684.0
2022-08-19 09:55:00,316.23,317.13,316.23,316.3,9860.0,307.4578,308.3328,307.4578,307.5259,9860.0
2022-08-19 10:00:00,316.31,316.73,315.97,316.08,7867.0,307.5356,307.9439,307.205,307.312,7867.0
2022-08-19 10:05:00,316.29,316.69,315.74,315.88,2815.0,307.5161,307.905,306.9814,307.1175,2815.0
2022-08-19 10:10:00,315.41,315.84,314.82,314.82,3404.0,306.6605,307.0786,306.0869,306.0869,3404.0
2022-08-19 10:15:00,315.36,315.75,315.15,315.75,2720.0,306.6119,306.9911,306.4078,306.9911,2720.0
2022-08-19 10:20:00,315.52,315.66,314.83,315.04,12120.0,306.7675,306.9036,306.0966,306.3008,12120.0
2022-08-19 10:25:00,314.96,315.51,314.44,315.51,3834.0,306.223,306.7578,305.7175,306.7578,3834.0
2022-08-19 10:30:00,315.63,317.83,315.49,317.83,2610.0,306.8744,309.0134,306.7383,309.0134,2610.0
2022-08-19 10:35:00,317.75,319.59,317.3,319.41,4796.0,308.9356,310.7246,308.4981,310.5496,4796.0
2022-08-19 10:40:00,319.47,319.68,317.92,317.92,5110.0,310.6079,310.8121,309.1009,309.1009,5110.0
2022-08-19 10:45:00,317.85,317.85,317.09,317.48,1800.0,309.0329,309.0329,308.2939,308.6731,1800.0
2022-08-19 10:50:00,317.24,317.24,316.12,316.75,2532.0,308.4398,308.4398,307.3509,307.9634,2532.0
2022-08-19 10:55:00,316.75,316.75,316.06,316.06,1002.0,307.9634,307.9634,307.2925,307.2925,1002.0
2022-08-19 11:00:00,315.94,316.32,315.55,315.75,1804.0,307.1758,307.5453,306.7967,306.9911,1804.0
2022-08-19 11:05:00,315.71,315.83,314.96,314.96,1970.0,306.9522,307.0689,306.223,306.223,1970.0
2022-08-19 11:10:00,314.73,314.84,314.63,314.71,1300.0,305.9994,306.1064,305.9022,305.98,1300.0
2022-08-19 11:15:00,314.82,315.81,314.82,315.79,3890.0,306.0869,307.0495,306.0869,307.03,3890.0
2022-08-19 11:20:00,315.79,315.79,315.15,315.2,3400.0,307.03,307.03,306.4078,306.4564,3400.0
2022-08-19 11:25:00,315.24,315.46,314.96,315.46,4254.0,306.4953,306.7092,306.223,306.7092,4254.0
2022-08-19 11:30:00,315.5,315.51,315.04,315.04,1061.0,306.7481,306.7578,306.3008,306.3008,1061.0
2022-08-19 11:35:00,314.94,315.02,314.47,315.02,2748.0,306.2036,306.2814,305.7466,306.2814,2748.0
2022-08-19 11:40:00,315.07,315.69,315.06,315.59,908.0,306.33,306.9328,306.3203,306.8356,908.0
2022-08-19 11:45:00,315.4,316.56,315.4,316.41,1100.0,306.6508,307.7786,306.6508,307.6328,1100.0
2022-08-19 11:50:00,316.48,316.49,316.07,316.49,1100.0,307.7009,307.7106,307.3022,307.7106,1100.0
2022-08-19 11:55:00,315.97,316.06,315.79,316.06,1200.0,307.205,307.2925,307.03,307.2925,1200.0
2022-08-19 12:00:00,315.86,315.86,315.5,315.69,1200.0,307.0981,307.0981,306.7481,306.9328,1200.0
2022-08-19 12:05:00,315.81,315.89,315.56,315.88,2320.0,307.0495,307.1272,306.8064,307.1175,2320.0
2022-08-19 12:10:00,316.02,316.64,315.94,316.12,1958.0,307.2536,307.8564,307.1758,307.3509,1958.0
2022-08-19 12:15:00,316.3,316.34,315.89,316.32,2209.0,307.5259,307.5647,307.1272,307.5453,2209.0
2022-08-19 12:20:00,316.35,316.66,316.24,316.46,900.0,307.5745,307.8759,307.4675,307.6814,900.0
2022-08-19 12:25:00,316.54,316.54,315.76,316.0,2010.0,307.7592,307.7592,307.0008,307.2342,2010.0
2022-08-19 12:30:00,315.73,315.76,315.33,315.72,1416.0,306.9717,307.0008,306.5828,306.9619,1416.0
2022-08-19 12:35:00,316.06,316.79,316.04,316.61,1320.0,307.2925,308.0023,307.2731,307.8273,1320.0
2022-08-19 12:40:00,316.5,317.31,316.45,317.28,1936.0,307.7203,308.5078,307.6717,308.4787,1936.0
2022-08-19 12:45:00,317.21,317.21,316.94,316.94,600.0,308.4106,308.4106,308.1481,308.1481,600.0
2022-08-19 12:50:00,317.08,317.19,317.08,317.1,400.0,308.2842,308.3912,308.2842,308.3037,400.0
2022-08-19 12:55:00,317.1,317.36,316.88,317.35,1620.0,308.3037,308.5565,308.0898,308.5467,1620.0
2022-08-19 13:00:00,317.2,317.3,316.84,317.3,900.0,308.4009,308.4981,308.0509,308.4981,900.0
2022-08-19 13:05:00,317.16,317.16,316.81,316.97,900.0,308.362,308.362,308.0217,308.1773,900.0
2022-08-19 13:10:00,316.68,316.83,316.62,316.8,1309.0,307.8953,308.0412,307.837,308.012,1309.0
2022-08-19 13:15:00,316.92,317.05,316.91,316.93,1037.0,308.1287,308.2551,308.1189,308.1384,1037.0
2022-08-19 13:20:00,316.89,317.05,316.76,316.79,1203.0,308.0995,308.2551,307.9731,308.0023,1203.0
2022-08-19 13:25:00,316.86,316.86,315.86,316.1,3001.0,308.0703,308.0703,307.0981,307.3314,3001.0
2022-08-19 13:30:00,316.03,316.07,315.61,315.87,1575.0,307.2633,307.3022,306.855,307.1078,1575.0
2022-08-19 13:35:00,316.02,316.02,315.74,315.97,1000.0,307.2536,307.2536,306.9814,307.205,1000.0
2022-08-19 13:40:00,315.98,316.05,315.82,315.82,1008.0,307.2147,307.2828,307.0592,307.0592,1008.0
2022-08-19 13:45:00,315.85,316.05,315.68,316.05,1494.0,307.0883,307.2828,306.9231,307.2828,1494.0
2022-08-19 13:50:00,315.89,316.45,315.88,316.08,7195.0,307.1272,307.6717,307.1175,307.312,7195.0
2022-08-19 13:55:00,316.01,316.27,316.01,316.18,1606.0,307.2439,307.4967,307.2439,307.4092,1606.0
2022-08-19 14:00:00,316.01,316.19,315.76,315.83,2569.0,307.2439,307.4189,307.0008,307.0689,2569.0
2022-08-19 14:05:00,316.01,316.08,315.59,315.69,2996.0,307.2439,307.312,306.8356,306.9328,2996.0
2022-08-19 14:10:00,315.67,315.68,315.14,315.14,1500.0,306.9133,306.9231,306.398,306.398,1500.0
2022-08-19 14:15:00,315.06,315.06,314.94,314.98,1300.0,306.3203,306.3203,306.2036,306.2425,1300.0
2022-08-19 14:20:00,315.04,315.26,315.03,315.09,2065.0,306.3008,306.5147,306.2911,306.3494,2065.0
2022-08-19 14:25:00,315.24,315.44,315.0,315.44,3132.0,306.4953,306.6897,306.2619,306.6897,3132.0
2022-08-19 14:30:00,315.41,315.6,315.41,315.6,1000.0,306.6605,306.8453,306.6605,306.8453,1000.0
2022-08-19 14:35:00,315.48,315.68,315.35,315.35,1448.0,306.7286,306.9231,306.6022,306.6022,1448.0
2022-08-19 14:40:00,315.38,315.41,314.96,315.41,1250.0,306.6314,306.6605,306.223,306.6605,1250.0
2022-08-19 14:45:00,315.6,315.65,315.27,315.27,2095.0,306.8453,306.8939,306.5244,306.5244,2095.0
2022-08-19 14:50:00,315.24,315.28,314.71,314.73,2735.0,306.4953,306.5342,305.98,305.9994,2735.0
2022-08-19 14:55:00,314.59,314.59,314.2,314.48,3188.0,305.8633,305.8633,305.4841,305.7563,3188.0
2022-08-19 15:00:00,314.72,314.86,314.18,314.18,1000.0,305.9897,306.1258,305.4647,305.4647,1000.0
2022-08-19 15:05:00,314.23,314.36,314.13,314.26,2700.0,305.5133,305.6397,305.4161,305.5424,2700.0
2022-08-19 15:10:00,314.29,315.0,314.28,315.0,3122.0,305.5716,306.2619,305.5619,306.2619,3122.0
2022-08-19 15:15:00,315.1,315.41,315.1,315.15,1644.0,306.3591,306.6605,306.3591,306.4078,1644.0
2022-08-19 15:20:00,314.99,315.3,314.99,315.16,3282.0,306.2522,306.5536,306.2522,306.4175,3282.0
2022-08-19 15:25:00,315.26,315.53,315.19,315.4,2051.0,306.5147,306.7772,306.4467,306.6508,2051.0
2022-08-19 15:30:00,315.35,315.35,314.91,314.91,6980.0,306.6022,306.6022,306.1744,306.1744,6980.0
2022-08-19 15:35:00,314.91,315.5,314.9,315.23,7172.0,306.1744,306.7481,306.1647,306.4855,7172.0
2022-08-19 15:40:00,315.19,315.29,314.87,315.21,6333.0,306.4467,306.5439,306.1355,306.4661,6333.0
2022-08-19 15:45:00,315.21,315.85,315.04,315.83,9124.0,306.4661,307.0883,306.3008,307.0689,9124.0
2022-08-19 15:50:00,315.85,316.08,315.5,316.01,14606.0,307.0883,307.312,306.7481,307.2439,14606.0
2022-08-19 15:55:00,316.12,316.96,315.76,316.63,35318.0,307.3509,308.1676,307.0008,307.8467,35318.0
2022-08-22 09:30:00,312.2,312.2,307.94,309.55,21621.0,303.5396,303.5396,299.3978,300.9631,21621.0
2022-08-22 09:35:00,309.74,312.05,309.73,311.19,5126.0,301.1478,303.3938,301.1381,302.5576,5126.0
2022-08-22 09:40:00,311.0,312.71,311.0,312.64,3686.0,302.3729,304.0354,302.3729,303.9674,3686.0
2022-08-22 09:45:00,313.59,314.38,313.59,314.38,2991.0,304.891,305.6591,304.891,305.6591,2991.0
2022-08-22 09:50:00,313.89,315.12,313.89,315.1,8049.0,305.1827,306.3786,305.1827,306.3591,8049.0
2022-08-22 09:55:00,314.94,315.39,314.02,314.18,30157.0,306.2036,306.6411,305.3091,305.4647,30157.0
2022-08-22 10:00:00,313.65,313.81,312.46,313.34,2229.0,304.9494,305.1049,303.7924,304.648,2229.0
2022-08-22 10:05:00,313.86,313.86,312.18,312.81,2546.0,305.1535,305.1535,303.5201,304.1327,2546.0
2022-08-22 10:10:00,312.65,312.65,311.87,311.9,2390.0,303.9771,303.9771,303.2187,303.2479,2390.0
2022-08-22 10:15:00,312.11,312.58,312.06,312.23,1223.0,303.4521,303.9091,303.4035,303.5688,1223.0
2022-08-22 10:20:00,312.24,312.24,311.2,311.2,1354.0,303.5785,303.5785,302.5673,302.5673,1354.0
2022-08-22 10:25:00,311.2,311.51,311.03,311.37,1593.0,302.5673,302.8687,302.402,302.7326,1593.0
2022-08-22 10:30:00,311.16,311.77,311.02,311.13,1100.0,302.5284,303.1215,302.3923,302.4993,1100.0
2022-08-22 10:35:00,311.29,311.73,311.09,311.47,2471.0,302.6548,303.0826,302.4604,302.8298,2471.0
2022-08-22 10:40:00,311.8,312.2,311.54,311.54,2110.0,303.1507,303.5396,302.8979,302.8979,2110.0
2022-08-22 10:45:00,311.58,312.69,311.58,312.69,1751.0,302.9368,304.016,302.9368,304.016,1751.0
2022-08-22 10:50:00,312.22,312.38,311.82,311.82,1228.0,303.559,303.7146,303.1701,303.1701,1228.0
2022-08-22 10:55:00,311.88,311.88,311.1,311.14,2100.0,303.2285,303.2285,302.4701,302.509,2100.0
2022-08-22 11:00:00,311.29,312.46,311.29,312.33,901.0,302.6548,303.7924,302.6548,303.666,901.0
2022-08-22 11:05:00,312.02,312.49,311.88,312.49,1500.0,303.3646,303.8215,303.2285,303.8215,1500.0
2022-08-22 11:10:00,312.46,312.62,312.29,312.49,700.0,303.7924,303.9479,303.6271,303.8215,700.0
2022-08-22 11:15:00,313.13,313.13,312.49,312.59,2047.0,304.4438,304.4438,303.8215,303.9188,2047.0
2022-08-22 11:20:00,312.59,312.93,312.59,312.81,3008.0,303.9188,304.2493,303.9188,304.1327,3008.0
2022-08-22 11:25:00,312.64,312.79,312.37,312.79,1200.0,303.9674,304.1132,303.7049,304.1132,1200.0
2022-08-22 11:30:00,312.47,312.47,311.87,312.18,8308.0,303.8021,303.8021,303.2187,303.5201,8308.0
2022-08-22 11:35:00,312.19,312.25,312.03,312.07,1150.0,303.5299,303.5882,303.3743,303.4132,1150.0
2022-08-22 11:40:00,312.08,312.33,311.84,311.93,1773.0,303.4229,303.666,303.1896,303.2771,1773.0
2022-08-22 11:45:00,311.63,311.63,311.27,311.48,1500.0,302.9854,302.9854,302.6354,302.8396,1500.0
2022-08-22 11:50:00,311.63,311.63,310.89,311.09,2830.0,302.9854,302.9854,302.2659,302.4604,2830.0
2022-08-22 11:55:00,311.14,311.26,310.94,310.94,1500.0,302.509,302.6257,302.3145,302.3145,1500.0
2022-08-22 12:00:00,310.99,311.64,310.99,311.52,2406.0,302.3632,302.9951,302.3632,302.8785,2406.0
2022-08-22 12:05:00,311.37,311.41,310.92,310.99,1800.0,302.7326,302.7715,302.2951,302.3632,1800.0
2022-08-22 12:10:00,311.02,311.02,310.3,310.52,2456.0,302.3923,302.3923,301.6923,301.9062,2456.0
2022-08-22 12:15:00,310.89,311.12,310.89,311.12,1251.0,302.2659,302.4896,302.2659,302.4896,1251.0
2022-08-22 12:20:00,311.05,311.14,310.43,310.77,3132.0,302.4215,302.509,301.8187,302.1493,3132.0
2022-08-22 12:25:00,310.69,311.2,310.19,310.53,3095.0,302.0715,302.5673,301.5854,301.9159,3095.0
2022-08-22 12:30:00,310.52,310.52,310.41,310.49,500.0,301.9062,301.9062,301.7992,301.877,500.0
2022-08-22 12:35:00,310.58,310.58,310.26,310.42,2343.0,301.9645,301.9645,301.6534,301.809,2343.0
2022-08-22 12:40:00,310.44,310.44,309.66,309.86,3564.0,301.8284,301.8284,301.0701,301.2645,3564.0
2022-08-22 12:45:00,309.71,309.71,309.34,309.57,3214.0,301.1187,301.1187,300.7589,300.9825,3214.0
2022-08-22 12:50:00,309.56,309.77,309.42,309.62,3010.0,300.9728,301.177,300.8367,301.0312,3010.0
2022-08-22 12:55:00,309.64,309.75,309.08,309.22,3364.0,301.0506,301.1576,300.5061,300.6423,3364.0
2022-08-22 13:00:00,309.11,309.38,309.1,309.23,1937.0,300.5353,300.7978,300.5256,300.652,1937.0
2022-08-22 13:05:00,309.14,309.16,308.96,308.96,1100.0,300.5645,300.5839,300.3895,300.3895,1100.0
2022-08-22 13:10:00,309.09,309.15,308.47,309.15,2462.0,300.5159,300.5742,299.9131,300.5742,2462.0
2022-08-22 13:15:00,309.07,309.16,308.84,308.84,2621.0,300.4964,300.5839,300.2728,300.2728,2621.0
2022-08-22 13:20:00,308.99,308.99,308.46,308.55,1455.0,300.4186,300.4186,299.9033,299.9908,1455.0
2022-08-22 13:25:00,308.47,308.68,308.26,308.59,2139.0,299.9131,300.1172,299.7089,300.0297,2139.0
2022-08-22 13:30:00,308.51,308.51,308.0,308.02,889.0,299.952,299.952,299.4561,299.4755,889.0
2022-08-22 13:35:00,307.79,308.02,307.61,308.0,2578.0,299.2519,299.4755,299.0769,299.4561,2578.0
2022-08-22 13:40:00,307.95,308.04,307.59,307.71,2320.0,299.4075,299.495,299.0575,299.1741,2320.0
2022-08-22 13:45:00,307.84,307.84,307.69,307.75,1334.0,299.3005,299.3005,299.1547,299.213,1334.0
2022-08-22 13:50:00,307.8,307.83,307.69,307.69,1100.0,299.2616,299.2908,299.1547,299.1547,1100.0
2022-08-22 13:55:00,307.5,307.65,307.22,307.58,3595.0,298.97,299.1158,298.6977,299.0478,3595.0
2022-08-22 14:00:00,307.58,307.67,307.37,307.58,1611.0,299.0478,299.1353,298.8436,299.0478,1611.0
2022-08-22 14:05:00,307.38,307.38,307.04,307.08,2531.0,298.8533,298.8533,298.5227,298.5616,2531.0
2022-08-22 14:10:00,307.17,307.42,306.84,307.42,3180.0,298.6491,298.8922,298.3283,298.8922,3180.0
2022-08-22 14:15:00,307.46,307.69,307.07,307.33,5301.0,298.9311,299.1547,298.5519,298.8047,5301.0
2022-08-22 14:20:00,307.42,307.5,307.09,307.12,2950.0,298.8922,298.97,298.5713,298.6005,2950.0
2022-08-22 14:25:00,307.17,307.92,307.17,307.76,2400.0,298.6491,299.3783,298.6491,299.2228,2400.0
2022-08-22 14:30:00,307.69,308.07,307.68,307.97,1673.0,299.1547,299.5242,299.145,299.4269,1673.0
2022-08-22 14:35:00,308.48,308.48,308.47,308.48,1000.0,299.9228,299.9228,299.9131,299.9228,1000.0
2022-08-22 14:40:00,308.72,308.76,308.45,308.49,1862.0,300.1561,300.195,299.8936,299.9325,1862.0
2022-08-22 14:45:00,308.49,308.52,308.27,308.37,3502.0,299.9325,299.9617,299.7186,299.8158,3502.0
2022-08-22 14:50:00,308.4,308.4,308.17,308.21,1000.0,299.845,299.845,299.6214,299.6603,1000.0
2022-08-22 14:55:00,308.2,308.44,308.03,308.44,1935.0,299.6506,299.8839,299.4853,299.8839,1935.0
2022-08-22 15:00:00,308.45,308.53,308.23,308.24,1783.0,299.8936,299.9714,299.6797,299.6894,1783.0
2022-08-22 15:05:00,308.25,308.32,308.15,308.18,1300.0,299.6992,299.7672,299.6019,299.6311,1300.0
2022-08-22 15:10:00,308.25,308.55,308.19,308.44,2679.0,299.6992,299.9908,299.6408,299.8839,2679.0
2022-08-22 15:15:00,308.67,308.83,308.26,308.27,2019.0,300.1075,300.2631,299.7089,299.7186,2019.0
2022-08-22 15:20:00,308.21,308.4,308.11,308.31,2403.0,299.6603,299.845,299.563,299.7575,2403.0
2022-08-22 15:25:00,308.24,308.5,308.04,308.05,3410.0,299.6894,299.9422,299.495,299.5047,3410.0
2022-08-22 15:30:00,308.04,308.12,307.55,307.79,5490.0,299.495,299.5728,299.0186,299.2519,5490.0
2022-08-22 15:35:00,307.98,308.27,307.88,307.88,11031.0,299.4367,299.7186,299.3394,299.3394,11031.0
2022-08-22 15:40:00,307.92,307.92,307.29,307.29,5715.0,299.3783,299.3783,298.7658,298.7658,5715.0
2022-08-22 15:45:00,307.38,307.97,307.38,307.92,4880.0,298.8533,299.4269,298.8533,299.3783,4880.0
2022-08-22 15:50:00,307.97,308.1,307.65,307.66,12891.0,299.4269,299.5533,299.1158,299.1255,12891.0
2022-08-22 15:55:00,307.7,307.93,307.29,307.85,27736.0,299.1644,299.388,298.7658,299.3103,27736.0
2022-08-23 09:30:00,306.5,309.75,306.5,309.4,8499.0,297.9977,301.1576,297.9977,300.8173,8499.0
2022-08-23 09:35:00,310.0,310.26,308.77,308.82,2921.0,301.4006,301.6534,300.2047,300.2534,2921.0
2022-08-23 09:40:00,309.2,309.64,308.9,308.9,2883.0,300.6228,301.0506,300.3311,300.3311,2883.0
2022-08-23 09:45:00,309.06,311.56,309.06,311.56,3740.0,300.4867,302.9173,300.4867,302.9173,3740.0
2022-08-23 09:50:00,311.56,312.52,311.56,311.56,8410.0,302.9173,303.8507,302.9173,302.9173,8410.0
2022-08-23 09:55:00,311.1,311.1,310.3,311.05,1300.0,302.4701,302.4701,301.6923,302.4215,1300.0
2022-08-23 10:00:00,310.73,310.8,310.3,310.8,1140.0,302.1104,302.1784,301.6923,302.1784,1140.0
2022-08-23 10:05:00,310.98,311.77,310.98,311.73,3654.0,302.3534,303.1215,302.3534,303.0826,3654.0
2022-08-23 10:10:00,311.94,312.45,311.64,311.75,2765.0,303.2868,303.7827,302.9951,303.1021,2765.0
2022-08-23 10:15:00,311.99,312.76,311.86,312.63,12847.0,303.3354,304.0841,303.209,303.9577,12847.0
2022-08-23 10:20:00,312.61,313.34,312.5,312.93,3749.0,303.9382,304.648,303.8313,304.2493,3749.0
2022-08-23 10:25:00,312.8,313.08,311.51,311.51,5145.0,304.1229,304.3952,302.8687,302.8687,5145.0
2022-08-23 10:30:00,311.64,312.68,311.63,312.68,1025.0,302.9951,304.0063,302.9854,304.0063,1025.0
2022-08-23 10:35:00,312.93,313.49,312.65,312.71,4337.0,304.2493,304.7938,303.9771,304.0354,4337.0
2022-08-23 10:40:00,312.4,313.29,312.4,313.14,2142.0,303.734,304.5994,303.734,304.4535,2142.0
2022-08-23 10:45:00,313.15,313.27,312.91,313.27,1189.0,304.4632,304.5799,304.2299,304.5799,1189.0
2022-08-23 10:50:00,313.52,313.52,312.59,312.61,1500.0,304.823,304.823,303.9188,303.9382,1500.0
2022-08-23 10:55:00,312.56,312.56,311.98,312.19,1309.0,303.8896,303.8896,303.3257,303.5299,1309.0
2022-08-23 11:00:00,312.25,312.27,310.88,311.63,1404.0,303.5882,303.6077,302.2562,302.9854,1404.0
2022-08-23 11:05:00,311.25,311.76,311.25,311.72,900.0,302.6159,303.1118,302.6159,303.0729,900.0
2022-08-23 11:10:00,312.02,312.63,312.02,312.42,1264.0,303.3646,303.9577,303.3646,303.7535,1264.0
2022-08-23 11:15:00,312.32,312.47,311.48,311.49,6998.0,303.6563,303.8021,302.8396,302.8493,6998.0
2022-08-23 11:20:00,311.39,311.75,310.77,311.75,28507.0,302.7521,303.1021,302.1493,303.1021,28507.0
2022-08-23 11:25:00,312.08,312.1,309.45,309.46,3202.0,303.4229,303.4424,300.8659,300.8756,3202.0
2022-08-23 11:30:00,309.46,310.17,309.45,310.17,800.0,300.8756,301.5659,300.8659,301.5659,800.0
2022-08-23 11:35:00,310.36,310.88,310.36,310.88,630.0,301.7506,302.2562,301.7506,302.2562,630.0
2022-08-23 11:40:00,310.44,310.44,309.59,309.66,2580.0,301.8284,301.8284,301.002,301.0701,2580.0
2022-08-23 11:45:00,310.17,310.17,309.14,309.6,9567.0,301.5659,301.5659,300.5645,301.0117,9567.0
2022-08-23 11:50:00,309.73,310.01,309.56,309.77,2582.0,301.1381,301.4103,300.9728,301.177,2582.0
2022-08-23 11:55:00,309.48,309.48,308.56,309.04,11073.0,300.895,300.895,300.0006,300.4673,11073.0
2022-08-23 12:00:00,309.03,309.2,307.86,308.26,10286.0,300.4575,300.6228,299.32,299.7089,10286.0
2022-08-23 12:05:00,308.13,308.29,307.78,307.78,3116.0,299.5825,299.7381,299.2422,299.2422,3116.0
2022-08-23 12:10:00,307.81,309.32,307.59,309.32,1100.0,299.2714,300.7395,299.0575,300.7395,1100.0
2022-08-23 12:15:00,309.13,309.13,308.52,308.52,610.0,300.5548,300.5548,299.9617,299.9617,610.0
2022-08-23 12:20:00,308.52,308.86,307.55,307.55,3140.0,299.9617,300.2922,299.0186,299.0186,3140.0
2022-08-23 12:25:00,307.69,307.92,307.13,307.47,3142.0,299.1547,299.3783,298.6102,298.9408,3142.0
2022-08-23 12:30:00,307.49,307.65,307.04,307.65,3506.0,298.9602,299.1158,298.5227,299.1158,3506.0
2022-08-23 12:35:00,307.65,308.55,307.51,308.4,2534.0,299.1158,299.9908,298.9797,299.845,2534.0
2022-08-23 12:40:00,308.26,308.46,307.98,307.98,1725.0,299.7089,299.9033,299.4367,299.4367,1725.0
2022-08-23 12:45:00,308.05,308.05,307.72,307.88,721.0,299.5047,299.5047,299.1839,299.3394,721.0
2022-08-23 12:50:00,307.77,308.29,307.77,308.08,1209.0,299.2325,299.7381,299.2325,299.5339,1209.0
2022-08-23 12:55:00,308.12,308.65,308.11,308.5,1820.0,299.5728,300.0881,299.563,299.9422,1820.0
2022-08-23 13:00:00,308.44,308.93,308.44,308.82,850.0,299.8839,300.3603,299.8839,300.2534,850.0
2022-08-23 13:05:00,308.61,308.61,307.74,307.93,3144.0,300.0492,300.0492,299.2033,299.388,3144.0
2022-08-23 13:10:00,307.86,308.18,307.53,307.99,1218.0,299.32,299.6311,298.9991,299.4464,1218.0
2022-08-23 13:15:00,308.18,308.44,308.11,308.11,754.0,299.6311,299.8839,299.563,299.563,754.0
2022-08-23 13:20:00,307.71,308.22,307.7,307.97,1000.0,299.1741,299.67,299.1644,299.4269,1000.0
2022-08-23 13:25:00,307.89,307.9,307.71,307.79,400.0,299.3492,299.3589,299.1741,299.2519,400.0
2022-08-23 13:30:00,308.0,308.27,307.81,308.15,2200.0,299.4561,299.7186,299.2714,299.6019,2200.0
2022-08-23 13:35:00,308.01,308.03,307.58,307.59,1400.0,299.4658,299.4853,299.0478,299.0575,1400.0
2022-08-23 13:40:00,307.58,307.78,307.55,307.78,330.0,299.0478,299.2422,299.0186,299.2422,330.0
2022-08-23 13:45:00,307.57,307.57,306.96,306.96,2060.0,299.038,299.038,298.445,298.445,2060.0
2022-08-23 13:50:00,307.0,307.37,306.75,307.15,1511.0,298.4838,298.8436,298.2408,298.6297,1511.0
2022-08-23 13:55:00,307.14,307.48,307.13,307.48,834.0,298.62,298.9505,298.6102,298.9505,834.0
2022-08-23 14:00:00,307.3,307.5,307.29,307.3,600.0,298.7755,298.97,298.7658,298.7755,600.0
2022-08-23 14:05:00,307.53,307.79,307.53,307.79,500.0,298.9991,299.2519,298.9991,299.2519,500.0
2022-08-23 14:10:00,307.73,308.06,307.4,307.4,3496.0,299.1936,299.5144,298.8727,298.8727,3496.0
2022-08-23 14:15:00,307.74,307.8,307.44,307.73,4200.0,299.2033,299.2616,298.9116,299.1936,4200.0
2022-08-23 14:20:00,307.76,307.84,307.6,307.84,4290.0,299.2228,299.3005,299.0672,299.3005,4290.0
2022-08-23 14:25:00,307.84,307.91,307.34,307.56,2600.0,299.3005,299.3686,298.8144,299.0283,2600.0
2022-08-23 14:30:00,307.46,307.56,307.23,307.23,1931.0,298.9311,299.0283,298.7075,298.7075,1931.0
2022-08-23 14:35:00,307.23,307.29,306.6,307.29,2701.0,298.7075,298.7658,298.0949,298.7658,2701.0
2022-08-23 14:40:00,307.05,307.63,307.05,307.53,2850.0,298.5325,299.0964,298.5325,298.9991,2850.0
2022-08-23 14:45:00,307.33,307.33,306.91,306.91,1222.0,298.8047,298.8047,298.3963,298.3963,1222.0
2022-08-23 14:50:00,307.01,307.26,306.86,306.93,3979.0,298.4936,298.7366,298.3477,298.4158,3979.0
2022-08-23 14:55:00,306.94,307.26,306.81,307.24,1541.0,298.4255,298.7366,298.2991,298.7172,1541.0
2022-08-23 15:00:00,307.15,307.5,307.15,307.43,1500.0,298.6297,298.97,298.6297,298.9019,1500.0
2022-08-23 15:05:00,307.61,307.85,307.27,307.36,4288.0,299.0769,299.3103,298.7464,298.8339,4288.0
2022-08-23 15:10:00,307.32,307.5,307.25,307.25,1773.0,298.795,298.97,298.7269,298.7269,1773.0
2022-08-23 15:15:00,307.22,308.03,307.21,307.92,2000.0,298.6977,299.4853,298.688,299.3783,2000.0
2022-08-23 15:20:00,307.78,307.87,307.67,307.71,1968.0,299.2422,299.3297,299.1353,299.1741,1968.0
2022-08-23 15:25:00,307.6,307.85,307.54,307.8,3476.0,299.0672,299.3103,299.0089,299.2616,3476.0
2022-08-23 15:30:00,307.76,307.76,307.21,307.63,2446.0,299.2228,299.2228,298.688,299.0964,2446.0
2022-08-23 15:35:00,307.44,307.67,307.37,307.38,2266.0,298.9116,299.1353,298.8436,298.8533,2266.0
2022-08-23 15:40:00,307.41,307.8,307.41,307.5,5437.0,298.8825,299.2616,298.8825,298.97,5437.0
2022-08-23 15:45:00,307.42,307.49,307.25,307.36,5087.0,298.8922,298.9602,298.7269,298.8339,5087.0
2022-08-23 15:50:00,307.25,307.53,306.84,307.33,6152.0,298.7269,298.9991,298.3283,298.8047,6152.0
2022-08-23 15:55:00,307.41,307.56,306.92,307.01,30990.0,298.8825,299.0283,298.4061,298.4936,30990.0
2022-08-24 09:30:00,307.0,307.6,304.27,305.88,11253.0,298.4838,299.0672,295.8296,297.3949,11253.0
2022-08-24 09:35:00,305.82,308.63,305.65,308.63,2255.0,297.3366,300.0686,297.1713,300.0686,2255.0
2022-08-24 09:40:00,308.12,309.68,308.12,309.51,1971.0,299.5728,301.0895,299.5728,300.9242,1971.0
2022-08-24 09:45:00,309.84,310.69,309.02,310.67,1800.0,301.2451,302.0715,300.4478,302.052,1800.0
2022-08-24 09:50:00,310.55,310.65,309.68,310.16,5846.0,301.9354,302.0326,301.0895,301.5562,5846.0
2022-08-24 09:55:00,309.97,310.17,309.28,309.72,10096.0,301.3715,301.5659,300.7006,301.1284,10096.0
2022-08-24 10:00:00,309.52,311.17,309.38,310.53,9855.0,300.9339,302.5382,300.7978,301.9159,9855.0
2022-08-24 10:05:00,310.21,311.91,310.11,311.42,4913.0,301.6048,303.2576,301.5076,302.7812,4913.0
2022-08-24 10:10:00,311.6,312.17,311.26,312.05,2000.0,302.9562,303.5104,302.6257,303.3938,2000.0
2022-08-24 10:15:00,311.99,313.92,311.99,313.9,5342.0,303.3354,305.2119,303.3354,305.1924,5342.0
2022-08-24 10:20:00,313.98,313.98,313.03,313.71,3573.0,305.2702,305.2702,304.3466,305.0077,3573.0
2022-08-24 10:25:00,313.71,313.87,313.2,313.2,1986.0,305.0077,305.1633,304.5119,304.5119,1986.0
2022-08-24 10:30:00,312.63,312.7,311.07,311.07,400.0,303.9577,304.0257,302.4409,302.4409,400.0
2022-08-24 10:35:00,311.13,311.2,309.76,310.18,1807.0,302.4993,302.5673,301.1673,301.5756,1807.0
2022-08-24 10:40:00,309.87,309.87,308.79,308.79,3938.0,301.2742,301.2742,300.2242,300.2242,3938.0
2022-08-24 10:45:00,308.92,309.58,308.74,309.12,7520.0,300.3506,300.9923,300.1756,300.545,7520.0
2022-08-24 10:50:00,309.22,309.45,308.78,309.45,2063.0,300.6423,300.8659,300.2145,300.8659,2063.0
2022-08-24 10:55:00,309.64,309.93,309.52,309.55,3608.0,301.0506,301.3326,300.9339,300.9631,3608.0
2022-08-24 11:00:00,309.5,310.18,309.43,309.85,1891.0,300.9145,301.5756,300.8464,301.2548,1891.0
2022-08-24 11:05:00,310.07,310.12,309.68,310.12,900.0,301.4687,301.5173,301.0895,301.5173,900.0
2022-08-24 11:10:00,310.16,310.7,309.73,310.7,2653.0,301.5562,302.0812,301.1381,302.0812,2653.0
2022-08-24 11:15:00,310.8,311.08,310.6,310.63,2464.0,302.1784,302.4507,301.984,302.0131,2464.0
2022-08-24 11:20:00,310.6,310.82,310.6,310.69,1064.0,301.984,302.1979,301.984,302.0715,1064.0
2022-08-24 11:25:00,310.69,310.69,310.22,310.23,1210.0,302.0715,302.0715,301.6145,301.6242,1210.0
2022-08-24 11:30:00,310.13,310.16,309.96,310.1,1367.0,301.527,301.5562,301.3617,301.4978,1367.0
2022-08-24 11:35:00,309.84,310.01,309.68,309.82,1068.0,301.2451,301.4103,301.0895,301.2256,1068.0
2022-08-24 11:40:00,310.19,310.28,309.97,310.28,763.0,301.5854,301.6729,301.3715,301.6729,763.0
2022-08-24 11:45:00,310.2,311.18,310.2,310.95,2670.0,301.5951,302.5479,301.5951,302.3243,2670.0
2022-08-24 11:50:00,310.85,311.02,310.7,311.02,1098.0,302.227,302.3923,302.0812,302.3923,1098.0
2022-08-24 11:55:00,311.04,311.08,310.32,310.32,1444.0,302.4118,302.4507,301.7117,301.7117,1444.0
2022-08-24 12:00:00,310.34,310.34,309.79,310.09,2048.0,301.7312,301.7312,301.1964,301.4881,2048.0
2022-08-24 12:05:00,310.0,310.06,309.78,310.06,400.0,301.4006,301.459,301.1867,301.459,400.0
2022-08-24 12:10:00,309.85,310.34,309.84,309.86,1267.0,301.2548,301.7312,301.2451,301.2645,1267.0
2022-08-24 12:15:00,309.73,309.91,309.22,309.59,4172.0,301.1381,301.3131,300.6423,301.002,4172.0
2022-08-24 12:20:00,309.31,309.86,309.08,309.63,1094.0,300.7298,301.2645,300.5061,301.0409,1094.0
2022-08-24 12:25:00,309.86,310.3,309.67,310.3,1300.0,301.2645,301.6923,301.0798,301.6923,1300.0
2022-08-24 12:30:00,309.99,310.29,309.85,309.86,1422.0,301.3909,301.6826,301.2548,301.2645,1422.0
2022-08-24 12:35:00,310.07,310.07,309.09,309.09,900.0,301.4687,301.4687,300.5159,300.5159,900.0
2022-08-24 12:40:00,308.95,309.3,308.53,308.54,3982.0,300.3797,300.72,299.9714,299.9811,3982.0
2022-08-24 12:45:00,308.72,308.72,308.2,308.52,900.0,300.1561,300.1561,299.6506,299.9617,900.0
2022-08-24 12:50:00,308.71,308.71,308.09,308.23,1732.0,300.1464,300.1464,299.5436,299.6797,1732.0
2022-08-24 12:55:00,308.46,308.49,308.17,308.49,1528.0,299.9033,299.9325,299.6214,299.9325,1528.0
2022-08-24 13:00:00,308.41,308.41,308.3,308.37,326.0,299.8547,299.8547,299.7478,299.8158,326.0
2022-08-24 13:05:00,308.36,308.69,308.36,308.69,1183.0,299.8061,300.127,299.8061,300.127,1183.0
2022-08-24 13:10:00,308.79,308.85,308.32,308.41,2184.0,300.2242,300.2825,299.7672,299.8547,2184.0
2022-08-24 13:15:00,308.41,308.47,308.14,308.28,2026.0,299.8547,299.9131,299.5922,299.7283,2026.0
2022-08-24 13:20:00,308.28,308.28,308.13,308.16,500.0,299.7283,299.7283,299.5825,299.6117,500.0
2022-08-24 13:25:00,308.34,308.49,308.1,308.1,1487.0,299.7867,299.9325,299.5533,299.5533,1487.0
2022-08-24 13:30:00,307.85,308.1,307.48,308.08,2340.0,299.3103,299.5533,298.9505,299.5339,2340.0
2022-08-24 13:35:00,308.04,308.04,307.43,307.43,456.0,299.495,299.495,298.9019,298.9019,456.0
2022-08-24 13:40:00,307.31,308.16,307.29,308.02,1504.0,298.7852,299.6117,298.7658,299.4755,1504.0
2022-08-24 13:45:00,307.94,308.01,307.83,307.83,705.0,299.3978,299.4658,299.2908,299.2908,705.0
2022-08-24 13:50:00,308.11,308.11,307.65,307.65,1739.0,299.563,299.563,299.1158,299.1158,1739.0
2022-08-24 13:55:00,307.64,307.64,307.14,307.15,4137.0,299.1061,299.1061,298.62,298.6297,4137.0
2022-08-24 14:00:00,307.15,307.39,306.79,307.37,7406.0,298.6297,298.863,298.2797,298.8436,7406.0
2022-08-24 14:05:00,307.18,307.79,306.55,307.79,7939.0,298.6588,299.2519,298.0463,299.2519,7939.0
2022-08-24 14:10:00,307.64,308.07,307.54,308.06,868.0,299.1061,299.5242,299.0089,299.5144,868.0
2022-08-24 14:15:00,308.07,308.4,307.91,308.23,1800.0,299.5242,299.845,299.3686,299.6797,1800.0
2022-08-24 14:20:00,308.23,308.35,308.06,308.3,2021.0,299.6797,299.7964,299.5144,299.7478,2021.0
2022-08-24 14:25:00,308.3,308.79,308.3,308.78,1149.0,299.7478,300.2242,299.7478,300.2145,1149.0
2022-08-24 14:30:00,308.53,308.54,308.5,308.51,960.0,299.9714,299.9811,299.9422,299.952,960.0
2022-08-24 14:35:00,308.16,308.43,308.16,308.42,900.0,299.6117,299.8742,299.6117,299.8644,900.0
2022-08-24 14:40:00,308.52,308.79,308.52,308.53,700.0,299.9617,300.2242,299.9617,299.9714,700.0
2022-08-24 14:45:00,308.51,308.66,308.51,308.66,500.0,299.952,300.0978,299.952,300.0978,500.0
2022-08-24 14:50:00,308.62,309.14,308.62,309.09,2512.0,300.0589,300.5645,300.0589,300.5159,2512.0
2022-08-24 14:55:00,309.49,309.94,309.33,309.84,3806.0,300.9048,301.3423,300.7492,301.2451,3806.0
2022-08-24 15:00:00,309.96,310.0,308.95,309.26,3410.0,301.3617,301.4006,300.3797,300.6811,3410.0
2022-08-24 15:05:00,309.4,309.72,309.4,309.62,700.0,300.8173,301.1284,300.8173,301.0312,700.0
2022-08-24 15:10:00,309.32,309.33,309.08,309.16,1477.0,300.7395,300.7492,300.5061,300.5839,1477.0
2022-08-24 15:15:00,309.15,309.27,309.15,309.22,1014.0,300.5742,300.6909,300.5742,300.6423,1014.0
2022-08-24 15:20:00,309.21,309.26,309.05,309.15,630.0,300.6325,300.6811,300.477,300.5742,630.0
2022-08-24 15:25:00,309.24,309.24,308.98,309.14,1515.0,300.6617,300.6617,300.4089,300.5645,1515.0
2022-08-24 15:30:00,309.04,309.28,308.96,309.03,5401.0,300.4673,300.7006,300.3895,300.4575,5401.0
2022-08-24 15:35:00,309.04,309.7,308.95,309.63,5115.0,300.4673,301.1089,300.3797,301.0409,5115.0
2022-08-24 15:40:00,309.69,309.92,309.64,309.73,4233.0,301.0992,301.3228,301.0506,301.1381,4233.0
2022-08-24 15:45:00,309.68,309.68,309.17,309.36,4877.0,301.0895,301.0895,300.5936,300.7784,4877.0
2022-08-24 15:50:00,309.54,309.74,309.16,309.34,7853.0,300.9534,301.1478,300.5839,300.7589,7853.0
2022-08-24 15:55:00,309.27,309.27,307.87,307.98,34677.0,300.6909,300.6909,299.3297,299.4367,34677.0
2022-08-25 09:30:00,309.83,310.98,308.56,310.97,3969.0,301.2353,302.3534,300.0006,302.3437,3969.0
2022-08-25 09:35:00,311.16,312.31,310.78,312.31,2110.0,302.5284,303.6465,302.159,303.6465,2110.0
2022-08-25 09:40:00,312.89,313.71,312.89,313.71,2140.0,304.2105,305.0077,304.2105,305.0077,2140.0
2022-08-25 09:45:00,313.9,314.61,313.36,313.37,3528.0,305.1924,305.8827,304.6674,304.6771,3528.0
2022-08-25 09:50:00,313.65,313.72,313.01,313.72,1057.0,304.9494,305.0174,304.3271,305.0174,1057.0
2022-08-25 09:55:00,314.1,314.12,313.98,314.05,2515.0,305.3869,305.4063,305.2702,305.3383,2515.0
2022-08-25 10:00:00,314.63,314.71,313.94,314.59,1601.0,305.9022,305.98,305.2313,305.8633,1601.0
2022-08-25 10:05:00,314.88,315.22,314.68,314.92,2038.0,306.1453,306.4758,305.9508,306.1841,2038.0
2022-08-25 10:10:00,315.13,315.14,314.35,314.71,3101.0,306.3883,306.398,305.63,305.98,3101.0
2022-08-25 10:15:00,314.67,315.19,314.57,314.59,2224.0,305.9411,306.4467,305.8438,305.8633,2224.0
2022-08-25 10:20:00,314.76,315.44,314.44,315.43,3194.0,306.0286,306.6897,305.7175,306.68,3194.0
2022-08-25 10:25:00,315.18,315.18,314.95,315.12,1900.0,306.4369,306.4369,306.2133,306.3786,1900.0
2022-08-25 10:30:00,315.34,315.97,315.34,315.97,1222.0,306.5925,307.205,306.5925,307.205,1222.0
2022-08-25 10:35:00,315.61,315.86,315.09,315.1,2824.0,306.855,307.0981,306.3494,306.3591,2824.0
2022-08-25 10:40:00,315.34,315.69,315.32,315.5,1472.0,306.5925,306.9328,306.573,306.7481,1472.0
2022-08-25 10:45:00,315.63,315.63,315.13,315.13,994.0,306.8744,306.8744,306.3883,306.3883,994.0
2022-08-25 10:50:00,315.23,315.24,314.5,314.5,3400.0,306.4855,306.4953,305.7758,305.7758,3400.0
2022-08-25 10:55:00,314.38,315.45,314.38,315.32,3285.0,305.6591,306.6994,305.6591,306.573,3285.0
2022-08-25 11:00:00,315.53,315.54,315.01,315.08,2773.0,306.7772,306.7869,306.2716,306.3397,2773.0
2022-08-25 11:05:00,314.69,314.79,314.49,314.79,810.0,305.9605,306.0577,305.7661,306.0577,810.0
2022-08-25 11:10:00,314.7,314.99,314.47,314.47,1505.0,305.9702,306.2522,305.7466,305.7466,1505.0
2022-08-25 11:15:00,314.31,314.31,313.54,313.54,1200.0,305.5911,305.5911,304.8424,304.8424,1200.0
2022-08-25 11:20:00,313.71,313.71,313.24,313.24,600.0,305.0077,305.0077,304.5507,304.5507,600.0
2022-08-25 11:25:00,313.05,314.03,312.98,314.03,1508.0,304.366,305.3188,304.298,305.3188,1508.0
2022-08-25 11:30:00,314.11,314.15,313.68,313.69,700.0,305.3966,305.4355,304.9785,304.9883,700.0
2022-08-25 11:35:00,313.87,314.49,313.8,314.49,700.0,305.1633,305.7661,305.0952,305.7661,700.0
2022-08-25 11:40:00,314.05,314.93,314.05,314.93,1060.0,305.3383,306.1939,305.3383,306.1939,1060.0
2022-08-25 11:45:00,314.75,314.76,314.29,314.49,1400.0,306.0189,306.0286,305.5716,305.7661,1400.0
2022-08-25 11:50:00,314.49,314.49,314.2,314.27,625.0,305.7661,305.7661,305.4841,305.5522,625.0
2022-08-25 11:55:00,314.14,314.26,313.86,314.14,1562.0,305.4258,305.5424,305.1535,305.4258,1562.0
2022-08-25 12:00:00,314.68,314.88,314.06,314.88,1000.0,305.9508,306.1453,305.348,306.1453,1000.0
2022-08-25 12:05:00,314.49,314.49,314.04,314.05,1500.0,305.7661,305.7661,305.3286,305.3383,1500.0
2022-08-25 12:10:00,314.14,314.14,313.35,313.35,1700.0,305.4258,305.4258,304.6577,304.6577,1700.0
2022-08-25 12:15:00,313.5,313.5,313.13,313.13,1270.0,304.8035,304.8035,304.4438,304.4438,1270.0
2022-08-25 12:20:00,313.27,313.27,313.17,313.18,300.0,304.5799,304.5799,304.4827,304.4924,300.0
2022-08-25 12:25:00,313.35,313.84,313.35,313.82,1600.0,304.6577,305.1341,304.6577,305.1147,1600.0
2022-08-25 12:30:00,314.26,314.39,314.11,314.39,1069.0,305.5424,305.6688,305.3966,305.6688,1069.0
2022-08-25 12:35:00,314.44,314.57,314.4,314.4,600.0,305.7175,305.8438,305.6786,305.6786,600.0
2022-08-25 12:40:00,314.34,314.34,313.28,313.72,6083.0,305.6202,305.6202,304.5896,305.0174,6083.0
2022-08-25 12:45:00,313.72,313.72,313.0,313.37,3214.0,305.0174,305.0174,304.3174,304.6771,3214.0
2022-08-25 12:50:00,313.45,313.93,313.45,313.54,2432.0,304.7549,305.2216,304.7549,304.8424,2432.0
2022-08-25 12:55:00,313.72,314.09,313.7,314.09,1594.0,305.0174,305.3772,304.998,305.3772,1594.0
2022-08-25 13:00:00,315.22,315.22,314.76,314.94,839.0,306.4758,306.4758,306.0286,306.2036,839.0
2022-08-25 13:05:00,314.94,315.26,314.77,314.84,1364.0,306.2036,306.5147,306.0383,306.1064,1364.0
2022-08-25 13:10:00,314.63,314.84,314.47,314.84,500.0,305.9022,306.1064,305.7466,306.1064,500.0
2022-08-25 13:15:00,315.16,315.72,315.0,315.46,988.0,306.4175,306.9619,306.2619,306.7092,988.0
2022-08-25 13:20:00,315.73,316.14,315.58,316.08,4146.0,306.9717,307.3703,306.8258,307.312,4146.0
2022-08-25 13:25:00,316.0,316.1,315.73,315.97,1000.0,307.2342,307.3314,306.9717,307.205,1000.0
2022-08-25 13:30:00,316.14,316.48,316.05,316.38,1007.0,307.3703,307.7009,307.2828,307.6036,1007.0
2022-08-25 13:35:00,316.38,316.45,316.21,316.32,3363.0,307.6036,307.6717,307.4384,307.5453,3363.0
2022-08-25 13:40:00,316.32,316.82,316.22,316.64,4161.0,307.5453,308.0314,307.4481,307.8564,4161.0
2022-08-25 13:45:00,316.72,316.93,316.38,316.42,2878.0,307.9342,308.1384,307.6036,307.6425,2878.0
2022-08-25 13:50:00,316.43,316.43,316.01,316.37,1543.0,307.6523,307.6523,307.2439,307.5939,1543.0
2022-08-25 13:55:00,316.42,316.54,316.01,316.22,2262.0,307.6425,307.7592,307.2439,307.4481,2262.0
2022-08-25 14:00:00,316.06,316.41,315.99,315.99,3733.0,307.2925,307.6328,307.2245,307.2245,3733.0
2022-08-25 14:05:00,316.2,316.2,315.79,315.93,590.0,307.4286,307.4286,307.03,307.1661,590.0
2022-08-25 14:10:00,315.7,316.24,315.7,316.17,910.0,306.9425,307.4675,306.9425,307.3995,910.0
2022-08-25 14:15:00,316.17,316.51,316.1,316.5,1100.0,307.3995,307.73,307.3314,307.7203,1100.0
2022-08-25 14:20:00,316.36,316.58,316.35,316.54,1700.0,307.5842,307.7981,307.5745,307.7592,1700.0
2022-08-25 14:25:00,316.54,316.55,316.24,316.55,2579.0,307.7592,307.7689,307.4675,307.7689,2579.0
2022-08-25 14:30:00,316.54,316.57,316.19,316.19,2305.0,307.7592,307.7884,307.4189,307.4189,2305.0
2022-08-25 14:35:00,316.06,316.21,315.84,316.06,2093.0,307.2925,307.4384,307.0786,307.2925,2093.0
2022-08-25 14:40:00,315.91,316.37,315.91,316.31,1101.0,307.1467,307.5939,307.1467,307.5356,1101.0
2022-08-25 14:45:00,316.34,316.4,316.07,316.31,1320.0,307.5647,307.6231,307.3022,307.5356,1320.0
2022-08-25 14:50:00,316.31,316.31,315.97,316.08,1649.0,307.5356,307.5356,307.205,307.312,1649.0
2022-08-25 14:55:00,316.2,316.47,316.2,316.26,1913.0,307.4286,307.6911,307.4286,307.487,1913.0
2022-08-25 15:00:00,316.25,316.54,316.16,316.54,1170.0,307.4772,307.7592,307.3897,307.7592,1170.0
2022-08-25 15:05:00,316.77,316.77,316.31,316.31,1752.0,307.9828,307.9828,307.5356,307.5356,1752.0
2022-08-25 15:10:00,316.26,316.59,316.26,316.38,2205.0,307.487,307.8078,307.487,307.6036,2205.0
2022-08-25 15:15:00,316.5,316.5,316.27,316.48,1502.0,307.7203,307.7203,307.4967,307.7009,1502.0
2022-08-25 15:20:00,316.58,316.92,316.58,316.88,2973.0,307.7981,308.1287,307.7981,308.0898,2973.0
2022-08-25 15:25:00,316.87,317.04,316.81,317.0,1630.0,308.08,308.2453,308.0217,308.2064,1630.0
2022-08-25 15:30:00,317.1,317.21,316.89,317.08,4291.0,308.3037,308.4106,308.0995,308.2842,4291.0
2022-08-25 15:35:00,317.42,317.89,317.42,317.88,3732.0,308.6148,309.0718,308.6148,309.062,3732.0
2022-08-25 15:40:00,317.85,318.47,317.81,318.47,7246.0,309.0329,309.6357,308.994,309.6357,7246.0
2022-08-25 15:45:00,318.51,319.19,318.36,319.19,10307.0,309.6746,310.3357,309.5287,310.3357,10307.0
2022-08-25 15:50:00,319.04,319.07,318.47,318.81,7103.0,310.1899,310.219,309.6357,309.9662,7103.0
2022-08-25 15:55:00,318.77,319.81,318.66,319.78,32354.0,309.9273,310.9385,309.8204,310.9093,32354.0
2022-08-26 09:30:00,316.94,320.38,316.94,320.38,5542.0,308.1481,311.4927,308.1481,311.4927,5542.0
2022-08-26 09:35:00,320.27,320.27,319.41,319.68,827.0,311.3857,311.3857,310.5496,310.8121,827.0
2022-08-26 09:40:00,319.68,319.77,319.1,319.19,1400.0,310.8121,310.8996,310.2482,310.3357,1400.0
2022-08-26 09:45:00,320.0,320.77,320.0,320.32,2600.0,311.1232,311.8719,311.1232,311.4343,2600.0
2022-08-26 09:50:00,320.07,320.22,318.72,320.06,2400.0,311.1913,311.3371,309.8787,311.1816,2400.0
2022-08-26 09:55:00,321.0,321.68,320.58,321.68,3762.0,312.0955,312.7566,311.6871,312.7566,3762.0
2022-08-26 10:00:00,321.12,321.12,315.32,315.44,4029.0,312.2122,312.2122,306.573,306.6897,4029.0
2022-08-26 10:05:00,315.72,319.15,315.44,318.8,6592.0,306.9619,310.2968,306.6897,309.9565,6592.0
2022-08-26 10:10:00,319.38,319.9,318.04,318.66,2456.0,310.5204,311.026,309.2176,309.8204,2456.0
2022-08-26 10:15:00,318.69,318.86,318.2,318.22,1924.0,309.8496,310.0148,309.3732,309.3926,1924.0
2022-08-26 10:20:00,317.84,318.24,316.5,316.5,2339.0,309.0231,309.412,307.7203,307.7203,2339.0
2022-08-26 10:25:00,315.75,316.11,314.22,314.45,2774.0,306.9911,307.3411,305.5036,305.7272,2774.0
2022-08-26 10:30:00,314.04,314.3,312.78,313.0,2113.0,305.3286,305.5813,304.1035,304.3174,2113.0
2022-08-26 10:35:00,313.37,313.37,311.57,311.57,4309.0,304.6771,304.6771,302.9271,302.9271,4309.0
2022-08-26 10:40:00,313.02,313.2,312.08,312.12,2946.0,304.3368,304.5119,303.4229,303.4618,2946.0
2022-08-26 10:45:00,311.92,313.17,311.71,313.11,2513.0,303.2674,304.4827,303.0632,304.4243,2513.0
2022-08-26 10:50:00,313.75,314.27,313.5,313.92,2851.0,305.0466,305.5522,304.8035,305.2119,2851.0
2022-08-26 10:55:00,313.44,313.69,312.9,312.91,1421.0,304.7452,304.9883,304.2202,304.2299,1421.0
2022-08-26 11:00:00,312.91,312.95,312.08,312.09,1700.0,304.2299,304.2688,303.4229,303.4326,1700.0
2022-08-26 11:05:00,311.72,312.44,311.16,311.44,4414.0,303.0729,303.7729,302.5284,302.8007,4414.0
2022-08-26 11:10:00,311.43,311.53,310.78,311.05,4887.0,302.791,302.8882,302.159,302.4215,4887.0
2022-08-26 11:15:00,311.07,311.07,309.17,309.42,5919.0,302.4409,302.4409,300.5936,300.8367,5919.0
2022-08-26 11:20:00,309.42,310.11,308.74,309.84,3620.0,300.8367,301.5076,300.1756,301.2451,3620.0
2022-08-26 11:25:00,310.0,310.44,309.26,310.43,5522.0,301.4006,301.8284,300.6811,301.8187,5522.0
2022-08-26 11:30:00,311.0,311.91,311.0,311.91,1676.0,302.3729,303.2576,302.3729,303.2576,1676.0
2022-08-26 11:35:00,312.4,312.86,312.01,312.27,3316.0,303.734,304.1813,303.3549,303.6077,3316.0
2022-08-26 11:40:00,312.57,312.57,311.6,311.78,905.0,303.8993,303.8993,302.9562,303.1312,905.0
2022-08-26 11:45:00,312.05,312.67,311.9,312.67,700.0,303.3938,303.9966,303.2479,303.9966,700.0
2022-08-26 11:50:00,312.24,312.52,311.77,312.52,700.0,303.5785,303.8507,303.1215,303.8507,700.0
2022-08-26 11:55:00,312.26,312.47,311.7,311.7,900.0,303.5979,303.8021,303.0535,303.0535,900.0
2022-08-26 12:00:00,311.5,311.57,311.06,311.11,1400.0,302.859,302.9271,302.4312,302.4798,1400.0
2022-08-26 12:05:00,311.32,311.56,310.92,311.56,700.0,302.684,302.9173,302.2951,302.9173,700.0
2022-08-26 12:10:00,311.36,311.43,311.27,311.35,500.0,302.7229,302.791,302.6354,302.7132,500.0
2022-08-26 12:15:00,311.36,311.36,310.52,310.87,1800.0,302.7229,302.7229,301.9062,302.2465,1800.0
2022-08-26 12:20:00,310.47,310.74,310.24,310.74,1200.0,301.8576,302.1201,301.634,302.1201,1200.0
2022-08-26 12:25:00,310.46,310.88,310.38,310.87,1509.0,301.8479,302.2562,301.7701,302.2465,1509.0
2022-08-26 12:30:00,310.87,310.87,309.53,309.53,4011.0,302.2465,302.2465,300.9437,300.9437,4011.0
2022-08-26 12:35:00,309.38,309.66,309.38,309.47,1726.0,300.7978,301.0701,300.7978,300.8853,1726.0
2022-08-26 12:40:00,309.39,311.53,309.36,310.94,7233.0,300.8075,302.8882,300.7784,302.3145,7233.0
2022-08-26 12:45:00,310.71,310.97,310.5,310.97,746.0,302.0909,302.3437,301.8868,302.3437,746.0
2022-08-26 12:50:00,310.64,310.72,310.28,310.28,600.0,302.0229,302.1006,301.6729,301.6729,600.0
2022-08-26 12:55:00,310.9,310.9,310.62,310.69,500.0,302.2757,302.2757,302.0034,302.0715,500.0
2022-08-26 13:00:00,311.11,311.12,310.31,310.31,4189.0,302.4798,302.4896,301.702,301.702,4189.0
2022-08-26 13:05:00,310.31,310.8,310.25,310.8,1548.0,301.702,302.1784,301.6437,302.1784,1548.0
2022-08-26 13:10:00,311.14,311.43,310.69,311.24,4727.0,302.509,302.791,302.0715,302.6062,4727.0
2022-08-26 13:15:00,311.39,311.59,311.21,311.22,1900.0,302.7521,302.9465,302.5771,302.5868,1900.0
2022-08-26 13:20:00,311.24,311.48,311.12,311.48,716.0,302.6062,302.8396,302.4896,302.8396,716.0
2022-08-26 13:25:00,311.47,311.76,311.47,311.76,1903.0,302.8298,303.1118,302.8298,303.1118,1903.0
2022-08-26 13:30:00,311.37,311.4,310.81,310.92,1545.0,302.7326,302.7618,302.1882,302.2951,1545.0
2022-08-26 13:35:00,310.91,310.91,310.24,310.34,1563.0,302.2854,302.2854,301.634,301.7312,1563.0
2022-08-26 13:40:00,310.24,310.24,309.84,310.1,1648.0,301.634,301.634,301.2451,301.4978,1648.0
2022-08-26 13:45:00,310.03,310.27,310.01,310.27,946.0,301.4298,301.6631,301.4103,301.6631,946.0
2022-08-26 13:50:00,310.53,310.54,310.15,310.54,400.0,301.9159,301.9256,301.5465,301.9256,400.0
2022-08-26 13:55:00,310.18,310.18,310.18,310.18,100.0,301.5756,301.5756,301.5756,301.5756,100.0
2022-08-26 14:00:00,310.6,310.64,310.43,310.43,638.0,301.984,302.0229,301.8187,301.8187,638.0
2022-08-26 14:05:00,310.63,310.63,310.15,310.31,1556.0,302.0131,302.0131,301.5465,301.702,1556.0
2022-08-26 14:10:00,310.17,310.17,309.65,309.86,1153.0,301.5659,301.5659,301.0603,301.2645,1153.0
2022-08-26 14:15:00,309.66,309.66,309.2,309.21,1921.0,301.0701,301.0701,300.6228,300.6325,1921.0
2022-08-26 14:20:00,309.22,309.73,309.2,309.23,2204.0,300.6423,301.1381,300.6228,300.652,2204.0
2022-08-26 14:25:00,309.23,309.71,309.23,309.56,1334.0,300.652,301.1187,300.652,300.9728,1334.0
2022-08-26 14:30:00,309.71,309.99,309.7,309.78,984.0,301.1187,301.3909,301.1089,301.1867,984.0
2022-08-26 14:35:00,310.02,310.02,309.65,309.65,800.0,301.4201,301.4201,301.0603,301.0603,800.0
2022-08-26 14:40:00,309.6,309.62,309.26,309.26,1650.0,301.0117,301.0312,300.6811,300.6811,1650.0
2022-08-26 14:45:00,309.5,309.5,309.04,309.13,1600.0,300.9145,300.9145,300.4673,300.5548,1600.0
2022-08-26 14:50:00,308.92,309.12,308.85,308.87,1000.0,300.3506,300.545,300.2825,300.302,1000.0
2022-08-26 14:55:00,308.88,308.88,308.61,308.61,1200.0,300.3117,300.3117,300.0492,300.0492,1200.0
2022-08-26 15:00:00,308.62,309.3,308.62,309.2,1100.0,300.0589,300.72,300.0589,300.6228,1100.0
2022-08-26 15:05:00,308.98,308.98,308.25,308.27,2002.0,300.4089,300.4089,299.6992,299.7186,2002.0
2022-08-26 15:10:00,308.26,308.26,307.72,307.81,4372.0,299.7089,299.7089,299.1839,299.2714,4372.0
2022-08-26 15:15:00,307.8,308.77,307.8,308.57,2471.0,299.2616,300.2047,299.2616,300.0103,2471.0
2022-08-26 15:20:00,308.85,308.86,308.13,308.33,1255.0,300.2825,300.2922,299.5825,299.7769,1255.0
2022-08-26 15:25:00,308.33,308.7,308.21,308.62,2105.0,299.7769,300.1367,299.6603,300.0589,2105.0
2022-08-26 15:30:00,308.44,308.69,308.2,308.2,2617.0,299.8839,300.127,299.6506,299.6506,2617.0
2022-08-26 15:35:00,308.09,308.4,307.91,308.28,4865.0,299.5436,299.845,299.3686,299.7283,4865.0
2022-08-26 15:40:00,308.24,308.24,307.43,307.43,4494.0,299.6894,299.6894,298.9019,298.9019,4494.0
2022-08-26 15:45:00,307.54,307.74,307.16,307.44,3310.0,299.0089,299.2033,298.6394,298.9116,3310.0
2022-08-26 15:50:00,307.3,307.5,306.53,306.55,9260.0,298.7755,298.97,298.0269,298.0463,9260.0
2022-08-26 15:55:00,306.47,307.02,306.25,306.46,30037.0,297.9685,298.5033,297.7546,297.9588,30037.0
2022-08-29 09:30:00,301.77,302.63,301.26,302.46,9208.0,293.3989,294.2351,292.9031,294.0698,9208.0
2022-08-29 09:35:00,302.46,303.7,302.46,303.29,2325.0,294.0698,295.2754,294.0698,294.8768,2325.0
2022-08-29 09:40:00,303.68,304.08,302.44,302.44,1700.0,295.2559,295.6448,294.0503,294.0503,1700.0
2022-08-29 09:45:00,302.2,302.8,301.5,302.44,2703.0,293.817,294.4003,293.1364,294.0503,2703.0
2022-08-29 09:50:00,302.49,303.97,302.37,303.88,7582.0,294.0989,295.5379,293.9823,295.4504,7582.0
2022-08-29 09:55:00,303.84,304.38,302.5,302.5,3200.0,295.4115,295.9365,294.1087,294.1087,3200.0
2022-08-29 10:00:00,302.64,302.83,302.37,302.55,1653.0,294.2448,294.4295,293.9823,294.1573,1653.0
2022-08-29 10:05:00,302.5,303.04,301.95,302.82,4806.0,294.1087,294.6337,293.5739,294.4198,4806.0
2022-08-29 10:10:00,302.94,303.82,302.74,303.47,11931.0,294.5365,295.3921,294.342,295.0518,11931.0
2022-08-29 10:15:00,303.2,304.98,303.2,303.98,5799.0,294.7893,296.5199,294.7893,295.5476,5799.0
2022-08-29 10:20:00,304.42,305.15,304.42,304.54,930.0,295.9754,296.6852,295.9754,296.0921,930.0
2022-08-29 10:25:00,304.77,304.9,304.15,304.25,6672.0,296.3157,296.4421,295.7129,295.8101,6672.0
2022-08-29 10:30:00,304.07,304.41,303.51,303.92,4644.0,295.6351,295.9657,295.0907,295.4893,4644.0
2022-08-29 10:35:00,304.02,304.06,302.56,302.56,8798.0,295.5865,295.6254,294.167,294.167,8798.0
2022-08-29 10:40:00,302.56,303.6,302.56,303.57,1652.0,294.167,295.1782,294.167,295.149,1652.0
2022-08-29 10:45:00,303.82,303.86,303.43,303.54,3670.0,295.3921,295.4309,295.0129,295.1198,3670.0
2022-08-29 10:50:00,303.42,303.42,302.86,302.86,400.0,295.0031,295.0031,294.4587,294.4587,400.0
2022-08-29 10:55:00,302.94,303.36,302.94,303.32,913.0,294.5365,294.9448,294.5365,294.9059,913.0
2022-08-29 11:00:00,303.0,304.02,303.0,304.01,545.0,294.5948,295.5865,294.5948,295.5768,545.0
2022-08-29 11:05:00,303.94,304.07,303.44,303.51,3996.0,295.5087,295.6351,295.0226,295.0907,3996.0
2022-08-29 11:10:00,303.55,303.73,303.38,303.43,2310.0,295.1295,295.3046,294.9643,295.0129,2310.0
2022-08-29 11:15:00,303.51,303.82,303.32,303.57,4849.0,295.0907,295.3921,294.9059,295.149,4849.0
2022-08-29 11:20:00,303.55,303.97,303.34,303.85,34381.0,295.1295,295.5379,294.9254,295.4212,34381.0
2022-08-29 11:25:00,304.28,304.67,304.2,304.2,2018.0,295.8393,296.2185,295.7615,295.7615,2018.0
2022-08-29 11:30:00,304.06,304.11,302.85,303.85,5150.0,295.6254,295.674,294.449,295.4212,5150.0
2022-08-29 11:35:00,303.7,304.15,303.44,304.1,600.0,295.2754,295.7129,295.0226,295.6643,600.0
2022-08-29 11:40:00,303.93,304.1,303.38,303.38,1447.0,295.499,295.6643,294.9643,294.9643,1447.0
2022-08-29 11:45:00,303.1,304.01,303.09,303.99,1577.0,294.692,295.5768,294.6823,295.5573,1577.0
2022-08-29 11:50:00,304.01,304.46,304.01,304.45,1240.0,295.5768,296.0143,295.5768,296.0046,1240.0
2022-08-29 11:55:00,304.57,304.57,304.18,304.43,2854.0,296.1212,296.1212,295.7421,295.9851,2854.0
2022-08-29 12:00:00,304.4,305.02,304.39,304.5,36590.0,295.956,296.5588,295.9462,296.0532,36590.0
2022-08-29 12:05:00,304.49,304.61,304.33,304.41,17258.0,296.0435,296.1601,295.8879,295.9657,17258.0
2022-08-29 12:10:00,304.38,304.64,303.76,304.18,3873.0,295.9365,296.1893,295.3337,295.7421,3873.0
2022-08-29 12:15:00,304.47,304.5,304.21,304.27,4495.0,296.024,296.0532,295.7712,295.8296,4495.0
2022-08-29 12:20:00,304.44,305.0,304.28,304.76,8900.0,295.9949,296.5393,295.8393,296.306,8900.0
2022-08-29 12:25:00,304.6,304.71,304.5,304.65,2800.0,296.1504,296.2574,296.0532,296.199,2800.0
2022-08-29 12:30:00,304.55,304.55,304.3,304.3,1300.0,296.1018,296.1018,295.8587,295.8587,1300.0
2022-08-29 12:35:00,303.96,303.96,303.89,303.89,600.0,295.5282,295.5282,295.4601,295.4601,600.0
2022-08-29 12:40:00,304.1,304.1,304.1,304.1,500.0,295.6643,295.6643,295.6643,295.6643,500.0
2022-08-29 12:45:00,304.41,305.02,304.28,304.6,13574.0,295.9657,296.5588,295.8393,296.1504,13574.0
2022-08-29 12:50:00,304.59,305.13,304.39,304.63,35066.0,296.1407,296.6657,295.9462,296.1796,35066.0
2022-08-29 12:55:00,304.63,304.75,304.5,304.5,1517.0,296.1796,296.2963,296.0532,296.0532,1517.0
2022-08-29 13:00:00,304.61,304.89,304.15,304.15,14533.0,296.1601,296.4324,295.7129,295.7129,14533.0
2022-08-29 13:05:00,304.34,305.01,304.32,304.91,5123.0,295.8976,296.549,295.8782,296.4518,5123.0
2022-08-29 13:10:00,304.68,304.73,304.26,304.36,2102.0,296.2282,296.2768,295.8198,295.9171,2102.0
2022-08-29 13:15:00,304.37,304.37,303.69,303.89,1211.0,295.9268,295.9268,295.2657,295.4601,1211.0
2022-08-29 13:20:00,304.23,304.23,303.94,303.94,3000.0,295.7907,295.7907,295.5087,295.5087,3000.0
2022-08-29 13:25:00,303.88,304.4,303.88,304.25,3350.0,295.4504,295.956,295.4504,295.8101,3350.0
2022-08-29 13:30:00,304.27,304.58,304.0,304.46,13965.0,295.8296,296.131,295.5671,296.0143,13965.0
2022-08-29 13:35:00,304.44,304.82,304.44,304.52,6733.0,295.9949,296.3643,295.9949,296.0726,6733.0
2022-08-29 13:40:00,304.42,304.76,304.29,304.75,7571.0,295.9754,296.306,295.849,296.2963,7571.0
2022-08-29 13:45:00,304.65,305.22,304.56,304.72,24038.0,296.199,296.7532,296.1115,296.2671,24038.0
2022-08-29 13:50:00,304.77,305.09,304.77,305.0,7806.0,296.3157,296.6268,296.3157,296.5393,7806.0
2022-08-29 13:55:00,304.92,305.13,304.85,304.91,3952.0,296.4615,296.6657,296.3935,296.4518,3952.0
2022-08-29 14:00:00,304.88,304.93,304.06,304.06,4770.0,296.4226,296.4713,295.6254,295.6254,4770.0
2022-08-29 14:05:00,304.17,304.4,303.81,303.88,2000.0,295.7323,295.956,295.3823,295.4504,2000.0
2022-08-29 14:10:00,303.86,304.03,303.39,303.49,2401.0,295.4309,295.5962,294.974,295.0712,2401.0
2022-08-29 14:15:00,303.41,303.41,303.16,303.19,1900.0,294.9934,294.9934,294.7504,294.7795,1900.0
2022-08-29 14:20:00,303.19,303.4,302.94,302.94,2435.0,294.7795,294.9837,294.5365,294.5365,2435.0
2022-08-29 14:25:00,302.94,303.14,302.6,302.78,6972.0,294.5365,294.7309,294.2059,294.3809,6972.0
2022-08-29 14:30:00,302.81,303.51,302.81,303.39,2148.0,294.4101,295.0907,294.4101,294.974,2148.0
2022-08-29 14:35:00,304.2,304.31,303.93,303.93,5183.0,295.7615,295.8685,295.499,295.499,5183.0
2022-08-29 14:40:00,304.0,304.6,303.99,304.51,1814.0,295.5671,296.1504,295.5573,296.0629,1814.0
2022-08-29 14:45:00,304.36,304.36,303.85,303.85,2220.0,295.9171,295.9171,295.4212,295.4212,2220.0
2022-08-29 14:50:00,303.73,303.88,303.52,303.58,1606.0,295.3046,295.4504,295.1004,295.1587,1606.0
2022-08-29 14:55:00,303.5,303.72,302.86,303.72,2640.0,295.0809,295.2948,294.4587,295.2948,2640.0
2022-08-29 15:00:00,304.46,304.55,304.09,304.1,500.0,296.0143,296.1018,295.6546,295.6643,500.0
2022-08-29 15:05:00,304.11,304.24,303.92,304.03,1852.0,295.674,295.8004,295.4893,295.5962,1852.0
2022-08-29 15:10:00,304.1,304.45,303.81,303.81,3741.0,295.6643,296.0046,295.3823,295.3823,3741.0
2022-08-29 15:15:00,303.92,304.18,303.75,303.77,1601.0,295.4893,295.7421,295.324,295.3434,1601.0
2022-08-29 15:20:00,303.77,303.78,303.41,303.63,3829.0,295.3434,295.3532,294.9934,295.2073,3829.0
2022-08-29 15:25:00,303.63,303.63,303.12,303.28,3003.0,295.2073,295.2073,294.7115,294.867,3003.0
2022-08-29 15:30:00,303.23,303.52,302.99,303.52,5202.0,294.8184,295.1004,294.5851,295.1004,5202.0
2022-08-29 15:35:00,303.45,303.72,303.1,303.71,3864.0,295.0323,295.2948,294.692,295.2851,3864.0
2022-08-29 15:40:00,303.64,304.34,303.57,303.85,6094.0,295.217,295.8976,295.149,295.4212,6094.0
2022-08-29 15:45:00,303.82,303.82,302.9,302.91,9637.0,295.3921,295.3921,294.4976,294.5073,9637.0
2022-08-29 15:50:00,302.9,303.1,302.37,302.52,17708.0,294.4976,294.692,293.9823,294.1281,17708.0
2022-08-29 15:55:00,302.45,302.53,300.71,301.2,70034.0,294.0601,294.1378,292.3683,292.8447,70034.0
2022-08-30 09:30:00,302.55,303.61,300.99,301.75,9933.0,294.1573,295.1879,292.6406,293.3795,9933.0
2022-08-30 09:35:00,301.8,302.57,299.42,299.83,6640.0,293.4281,294.1767,291.1141,291.5127,6640.0
2022-08-30 09:40:00,299.67,300.3,298.83,299.18,3826.0,291.3572,291.9697,290.5405,290.8808,3826.0
2022-08-30 09:45:00,299.37,299.46,297.32,298.26,2655.0,291.0655,291.153,289.0724,289.9863,2655.0
2022-08-30 09:50:00,298.26,298.26,296.03,296.41,5638.0,289.9863,289.9863,287.8181,288.1876,5638.0
2022-08-30 09:55:00,296.83,297.51,296.83,297.51,3833.0,288.596,289.2571,288.596,289.2571,3833.0
2022-08-30 10:00:00,297.16,297.58,296.98,297.25,2335.0,288.9168,289.3252,288.7418,289.0043,2335.0
2022-08-30 10:05:00,296.82,296.95,294.52,294.52,10666.0,288.5862,288.7126,286.35,286.35,10666.0
2022-08-30 10:10:00,294.54,294.54,293.74,293.75,4420.0,286.3695,286.3695,285.5917,285.6014,4420.0
2022-08-30 10:15:00,294.19,294.53,293.85,294.11,5494.0,286.0292,286.3598,285.6986,285.9514,5494.0
2022-08-30 10:20:00,294.54,294.73,292.09,292.17,8321.0,286.3695,286.5542,283.9874,284.0652,8321.0
2022-08-30 10:25:00,292.09,292.89,291.71,292.12,12572.0,283.9874,284.7653,283.618,284.0166,12572.0
2022-08-30 10:30:00,292.19,292.33,288.71,288.81,17670.0,284.0847,284.2208,280.7012,280.7984,17670.0
2022-08-30 10:35:00,288.53,290.78,287.75,290.78,7842.0,280.5262,282.7138,279.7678,282.7138,7842.0
2022-08-30 10:40:00,290.84,291.4,290.84,291.07,4097.0,282.7721,283.3166,282.7721,282.9957,4097.0
2022-08-30 10:45:00,290.84,291.02,289.69,290.29,9346.0,282.7721,282.9471,281.654,282.2374,9346.0
2022-08-30 10:50:00,290.39,292.02,290.16,292.02,9724.0,282.3346,283.9194,282.111,283.9194,9724.0
2022-08-30 10:55:00,291.93,292.98,291.92,292.98,3645.0,283.8319,284.8528,283.8222,284.8528,3645.0
2022-08-30 11:00:00,293.24,293.24,291.97,292.1,7133.0,285.1055,285.1055,283.8708,283.9972,7133.0
2022-08-30 11:05:00,292.24,292.81,291.17,291.38,19014.0,284.1333,284.6875,283.093,283.2971,19014.0
2022-08-30 11:10:00,291.49,291.58,290.38,290.53,9917.0,283.4041,283.4916,282.3249,282.4707,9917.0
2022-08-30 11:15:00,290.48,291.51,290.42,291.51,13679.0,282.4221,283.4235,282.3638,283.4235,13679.0
2022-08-30 11:20:00,291.72,291.73,291.18,291.47,4800.0,283.6277,283.6374,283.1027,283.3846,4800.0
2022-08-30 11:25:00,291.42,291.97,290.93,291.97,4805.0,283.336,283.8708,282.8596,283.8708,4805.0
2022-08-30 11:30:00,292.05,292.68,291.77,292.28,19809.0,283.9486,284.5611,283.6763,284.1722,19809.0
2022-08-30 11:35:00,292.3,292.3,291.18,291.25,2825.0,284.1916,284.1916,283.1027,283.1707,2825.0
2022-08-30 11:40:00,291.51,292.31,291.46,292.05,2566.0,283.4235,284.2013,283.3749,283.9486,2566.0
2022-08-30 11:45:00,292.04,292.28,291.57,292.28,2100.0,283.9388,284.1722,283.4819,284.1722,2100.0
2022-08-30 11:50:00,292.26,292.35,291.79,292.35,3555.0,284.1527,284.2402,283.6958,284.2402,3555.0
2022-08-30 11:55:00,292.46,292.88,292.46,292.71,3828.0,284.3472,284.7555,284.3472,284.5902,3828.0
2022-08-30 12:00:00,292.9,293.15,292.79,293.1,4494.0,284.775,285.018,284.668,284.9694,4494.0
2022-08-30 12:05:00,292.93,293.19,292.93,293.0,1440.0,284.8041,285.0569,284.8041,284.8722,1440.0
2022-08-30 12:10:00,292.92,293.23,292.5,293.15,4481.0,284.7944,285.0958,284.3861,285.018,4481.0
2022-08-30 12:15:00,293.15,293.39,292.48,292.76,20716.0,285.018,285.2514,284.3666,284.6389,20716.0
2022-08-30 12:20:00,292.74,293.28,292.74,293.27,2919.0,284.6194,285.1444,284.6194,285.1347,2919.0
2022-08-30 12:25:00,292.95,292.99,292.57,292.99,2002.0,284.8236,284.8625,284.4541,284.8625,2002.0
2022-08-30 12:30:00,292.59,292.69,291.69,291.69,1606.0,284.4736,284.5708,283.5985,283.5985,1606.0
2022-08-30 12:35:00,291.61,292.05,291.57,292.0,2196.0,283.5208,283.9486,283.4819,283.8999,2196.0
2022-08-30 12:40:00,292.05,292.05,291.54,291.54,1797.0,283.9486,283.9486,283.4527,283.4527,1797.0
2022-08-30 12:45:00,291.38,291.38,290.79,290.93,4690.0,283.2971,283.2971,282.7235,282.8596,4690.0
2022-08-30 12:50:00,291.0,291.26,290.76,291.09,4061.0,282.9277,283.1805,282.6943,283.0152,4061.0
2022-08-30 12:55:00,291.07,291.21,291.06,291.11,1795.0,282.9957,283.1319,282.986,283.0346,1795.0
2022-08-30 13:00:00,291.06,291.57,291.03,291.57,4962.0,282.986,283.4819,282.9568,283.4819,4962.0
2022-08-30 13:05:00,291.82,292.14,291.12,291.13,4180.0,283.7249,284.0361,283.0444,283.0541,4180.0
2022-08-30 13:10:00,291.06,291.06,290.76,290.84,1700.0,282.986,282.986,282.6943,282.7721,1700.0
2022-08-30 13:15:00,290.87,291.15,290.82,290.82,2333.0,282.8013,283.0735,282.7527,282.7527,2333.0
2022-08-30 13:20:00,290.75,290.96,290.75,290.8,1000.0,282.6846,282.8888,282.6846,282.7332,1000.0
2022-08-30 13:25:00,291.15,291.53,290.9,291.42,2782.0,283.0735,283.443,282.8305,283.336,2782.0
2022-08-30 13:30:00,291.33,291.88,291.28,291.46,3153.0,283.2485,283.7833,283.1999,283.3749,3153.0
2022-08-30 13:35:00,291.63,291.64,291.1,291.52,1726.0,283.5402,283.5499,283.0249,283.4333,1726.0
2022-08-30 13:40:00,291.64,291.64,290.81,290.81,1765.0,283.5499,283.5499,282.743,282.743,1765.0
2022-08-30 13:45:00,290.81,291.9,290.77,291.89,3021.0,282.743,283.8027,282.7041,283.793,3021.0
2022-08-30 13:50:00,292.05,292.15,291.51,291.72,5549.0,283.9486,284.0458,283.4235,283.6277,5549.0
2022-08-30 13:55:00,291.58,291.78,291.22,291.26,2050.0,283.4916,283.686,283.1416,283.1805,2050.0
2022-08-30 14:00:00,291.27,291.59,291.0,291.59,3690.0,283.1902,283.5013,282.9277,283.5013,3690.0
2022-08-30 14:05:00,291.59,292.06,291.58,291.63,2628.0,283.5013,283.9583,283.4916,283.5402,2628.0
2022-08-30 14:10:00,291.59,291.75,291.4,291.55,8649.0,283.5013,283.6569,283.3166,283.4624,8649.0
2022-08-30 14:15:00,291.7,291.88,291.65,291.65,8264.0,283.6083,283.7833,283.5596,283.5596,8264.0
2022-08-30 14:20:00,291.67,292.11,291.66,291.83,2669.0,283.5791,284.0069,283.5694,283.7347,2669.0
2022-08-30 14:25:00,291.86,291.92,291.18,291.35,1740.0,283.7638,283.8222,283.1027,283.268,1740.0
2022-08-30 14:30:00,291.44,291.84,291.31,291.59,4864.0,283.3555,283.7444,283.2291,283.5013,4864.0
2022-08-30 14:35:00,291.6,291.6,290.93,291.19,3536.0,283.511,283.511,282.8596,283.1124,3536.0
2022-08-30 14:40:00,291.29,291.29,290.64,290.65,3700.0,283.2096,283.2096,282.5777,282.5874,3700.0
2022-08-30 14:45:00,290.79,291.06,290.69,290.79,3523.0,282.7235,282.986,282.6263,282.7235,3523.0
2022-08-30 14:50:00,290.95,291.86,290.27,290.96,24933.0,282.8791,283.7638,282.2179,282.8888,24933.0
2022-08-30 14:55:00,291.11,291.57,290.83,291.01,8894.0,283.0346,283.4819,282.7624,282.9374,8894.0
2022-08-30 15:00:00,291.0,292.1,291.0,291.9,5334.0,282.9277,283.9972,282.9277,283.8027,5334.0
2022-08-30 15:05:00,292.26,293.02,292.26,293.01,2479.0,284.1527,284.8916,284.1527,284.8819,2479.0
2022-08-30 15:10:00,293.09,293.48,292.54,292.91,8332.0,284.9597,285.3389,284.425,284.7847,8332.0
2022-08-30 15:15:00,292.86,292.86,291.92,291.99,13578.0,284.7361,284.7361,283.8222,283.8902,13578.0
2022-08-30 15:20:00,291.98,292.75,291.8,292.63,5163.0,283.8805,284.6291,283.7055,284.5125,5163.0
2022-08-30 15:25:00,292.63,292.63,291.96,292.19,7124.0,284.5125,284.5125,283.861,284.0847,7124.0
2022-08-30 15:30:00,292.11,292.11,291.03,291.2,8669.0,284.0069,284.0069,282.9568,283.1221,8669.0
2022-08-30 15:35:00,291.35,291.84,291.25,291.69,9910.0,283.268,283.7444,283.1707,283.5985,9910.0
2022-08-30 15:40:00,291.73,292.48,291.56,292.34,13229.0,283.6374,284.3666,283.4721,284.2305,13229.0
2022-08-30 15:45:00,292.29,292.43,291.23,291.54,10403.0,284.1819,284.318,283.1513,283.4527,10403.0
2022-08-30 15:50:00,291.63,291.91,291.27,291.65,16657.0,283.5402,283.8124,283.1902,283.5596,16657.0
2022-08-30 15:55:00,291.67,293.25,291.67,293.02,35345.0,283.5791,285.1153,283.5791,284.8916,35345.0
2022-08-31 09:30:00,293.91,294.36,293.03,293.63,7125.0,285.757,286.1945,284.9014,285.4847,7125.0
2022-08-31 09:35:00,293.24,293.63,292.75,293.63,1601.0,285.1055,285.4847,284.6291,285.4847,1601.0
2022-08-31 09:40:00,293.96,294.88,293.61,294.81,1250.0,285.8056,286.7,285.4653,286.632,1250.0
2022-08-31 09:45:00,295.42,295.42,293.5,294.33,3495.0,287.2251,287.2251,285.3583,286.1653,3495.0
2022-08-31 09:50:00,294.34,294.34,293.83,293.93,500.0,286.175,286.175,285.6792,285.7764,500.0
2022-08-31 09:55:00,293.36,293.68,292.87,292.87,1526.0,285.2222,285.5333,284.7458,284.7458,1526.0
2022-08-31 10:00:00,291.68,291.68,290.0,290.0,900.0,283.5888,283.5888,281.9554,281.9554,900.0
2022-08-31 10:05:00,290.42,291.14,290.38,290.8,1918.0,282.3638,283.0638,282.3249,282.7332,1918.0
2022-08-31 10:10:00,291.13,292.43,291.08,292.24,5465.0,283.0541,284.318,283.0055,284.1333,5465.0
2022-08-31 10:15:00,292.0,292.34,291.75,292.3,3683.0,283.8999,284.2305,283.6569,284.1916,3683.0
2022-08-31 10:20:00,292.15,292.52,291.67,291.85,600.0,284.0458,284.4055,283.5791,283.7541,600.0
2022-08-31 10:25:00,291.5,292.0,290.96,290.96,2928.0,283.4138,283.8999,282.8888,282.8888,2928.0
2022-08-31 10:30:00,291.4,291.59,291.0,291.3,1100.0,283.3166,283.5013,282.9277,283.2194,1100.0
2022-08-31 10:35:00,291.69,291.74,291.03,291.34,909.0,283.5985,283.6472,282.9568,283.2582,909.0
2022-08-31 10:40:00,291.01,292.04,290.99,292.04,2009.0,282.9374,283.9388,282.918,283.9388,2009.0
2022-08-31 10:45:00,293.13,293.67,292.36,293.67,1300.0,284.9986,285.5236,284.25,285.5236,1300.0
2022-08-31 10:50:00,293.34,293.94,292.83,292.88,5907.0,285.2028,285.7861,284.7069,284.7555,5907.0
2022-08-31 10:55:00,292.72,292.86,292.27,292.27,900.0,284.6,284.7361,284.1624,284.1624,900.0
2022-08-31 11:00:00,291.98,292.07,291.39,291.39,1016.0,283.8805,283.968,283.3069,283.3069,1016.0
2022-08-31 11:05:00,291.46,292.0,291.18,292.0,2600.0,283.3749,283.8999,283.1027,283.8999,2600.0
2022-08-31 11:10:00,292.1,292.15,291.42,292.15,1000.0,283.9972,284.0458,283.336,284.0458,1000.0
2022-08-31 11:15:00,291.91,292.37,291.73,292.37,902.0,283.8124,284.2597,283.6374,284.2597,902.0
2022-08-31 11:20:00,292.75,292.75,292.17,292.54,1095.0,284.6291,284.6291,284.0652,284.425,1095.0
2022-08-31 11:25:00,292.62,292.71,291.83,292.12,1436.0,284.5027,284.5902,283.7347,284.0166,1436.0
2022-08-31 11:30:00,291.61,292.04,291.48,292.04,500.0,283.5208,283.9388,283.3944,283.9388,500.0
2022-08-31 11:35:00,292.09,292.89,292.07,292.65,1705.0,283.9874,284.7653,283.968,284.5319,1705.0
2022-08-31 11:40:00,292.52,292.76,292.47,292.76,1400.0,284.4055,284.6389,284.3569,284.6389,1400.0
2022-08-31 11:45:00,292.92,293.47,292.84,293.47,900.0,284.7944,285.3292,284.7166,285.3292,900.0
2022-08-31 11:50:00,293.21,293.6,292.88,292.91,1900.0,285.0764,285.4556,284.7555,284.7847,1900.0
2022-08-31 11:55:00,293.09,293.65,293.08,293.6,1101.0,284.9597,285.5042,284.95,285.4556,1101.0
2022-08-31 12:00:00,293.41,293.62,293.41,293.62,575.0,285.2708,285.475,285.2708,285.475,575.0
2022-08-31 12:05:00,293.86,294.13,293.35,293.62,1469.0,285.7083,285.9709,285.2125,285.475,1469.0
2022-08-31 12:10:00,293.48,293.52,293.33,293.4,701.0,285.3389,285.3778,285.193,285.2611,701.0
2022-08-31 12:15:00,293.75,293.91,293.66,293.89,901.0,285.6014,285.757,285.5139,285.7375,901.0
2022-08-31 12:20:00,293.77,293.8,293.16,293.27,1100.0,285.6208,285.65,285.0278,285.1347,1100.0
2022-08-31 12:25:00,293.29,293.32,293.07,293.25,916.0,285.1542,285.1833,284.9403,285.1153,916.0
2022-08-31 12:30:00,293.37,293.37,293.12,293.3,1007.0,285.2319,285.2319,284.9889,285.1639,1007.0
2022-08-31 12:35:00,293.08,293.15,292.42,292.42,1902.0,284.95,285.018,284.3083,284.3083,1902.0
2022-08-31 12:40:00,292.18,292.49,291.99,292.49,700.0,284.0749,284.3763,283.8902,284.3763,700.0
2022-08-31 12:45:00,292.31,292.89,292.31,292.88,1900.0,284.2013,284.7653,284.2013,284.7555,1900.0
2022-08-31 12:50:00,292.97,293.13,292.85,292.9,1000.0,284.843,284.9986,284.7264,284.775,1000.0
2022-08-31 12:55:00,292.94,293.05,292.27,292.32,1840.0,284.8139,284.9208,284.1624,284.2111,1840.0
2022-08-31 13:00:00,292.35,292.41,292.12,292.12,1290.0,284.2402,284.2986,284.0166,284.0166,1290.0
2022-08-31 13:05:00,292.24,292.5,292.15,292.5,2048.0,284.1333,284.3861,284.0458,284.3861,2048.0
2022-08-31 13:10:00,292.65,292.99,292.47,292.47,900.0,284.5319,284.8625,284.3569,284.3569,900.0
2022-08-31 13:15:00,292.5,292.8,292.09,292.09,901.0,284.3861,284.6777,283.9874,283.9874,901.0
2022-08-31 13:20:00,292.09,292.09,291.77,291.78,2403.0,283.9874,283.9874,283.6763,283.686,2403.0
2022-08-31 13:25:00,292.1,292.21,291.93,292.1,700.0,283.9972,284.1041,283.8319,283.9972,700.0
2022-08-31 13:30:00,291.91,292.06,291.67,291.68,1371.0,283.8124,283.9583,283.5791,283.5888,1371.0
2022-08-31 13:35:00,291.71,291.78,290.99,291.11,2556.0,283.618,283.686,282.918,283.0346,2556.0
2022-08-31 13:40:00,291.04,291.32,291.01,291.25,1000.0,282.9666,283.2388,282.9374,283.1707,1000.0
2022-08-31 13:45:00,291.23,291.29,291.05,291.05,1145.0,283.1513,283.2096,282.9763,282.9763,1145.0
2022-08-31 13:50:00,290.86,291.22,290.59,291.05,3370.0,282.7916,283.1416,282.5291,282.9763,3370.0
2022-08-31 13:55:00,291.12,291.26,290.81,291.11,2095.0,283.0444,283.1805,282.743,283.0346,2095.0
2022-08-31 14:00:00,291.05,291.47,290.56,290.66,2936.0,282.9763,283.3846,282.4999,282.5971,2936.0
2022-08-31 14:05:00,290.88,292.12,290.78,291.93,4027.0,282.811,284.0166,282.7138,283.8319,4027.0
2022-08-31 14:10:00,291.93,292.35,291.91,292.1,2192.0,283.8319,284.2402,283.8124,283.9972,2192.0
2022-08-31 14:15:00,292.45,292.62,292.26,292.32,1900.0,284.3375,284.5027,284.1527,284.2111,1900.0
2022-08-31 14:20:00,292.11,292.11,291.72,291.89,876.0,284.0069,284.0069,283.6277,283.793,876.0
2022-08-31 14:25:00,291.97,292.21,291.76,291.92,2000.0,283.8708,284.1041,283.6666,283.8222,2000.0
2022-08-31 14:30:00,291.94,291.94,291.11,291.27,1701.0,283.8416,283.8416,283.0346,283.1902,1701.0
2022-08-31 14:35:00,291.31,291.31,291.13,291.25,1120.0,283.2291,283.2291,283.0541,283.1707,1120.0
2022-08-31 14:40:00,291.2,291.23,290.79,291.0,1236.0,283.1221,283.1513,282.7235,282.9277,1236.0
2022-08-31 14:45:00,290.71,291.54,290.67,291.48,1507.0,282.6457,283.4527,282.6068,283.3944,1507.0
2022-08-31 14:50:00,291.37,291.52,291.32,291.35,1600.0,283.2874,283.4333,283.2388,283.268,1600.0
2022-08-31 14:55:00,291.35,291.49,291.12,291.49,3426.0,283.268,283.4041,283.0444,283.4041,3426.0
2022-08-31 15:00:00,291.58,292.12,291.56,292.12,2027.0,283.4916,284.0166,283.4721,284.0166,2027.0
2022-08-31 15:05:00,292.01,292.77,291.91,292.65,4500.0,283.9097,284.6486,283.8124,284.5319,4500.0
2022-08-31 15:10:00,292.5,292.71,291.81,292.71,7175.0,284.3861,284.5902,283.7152,284.5902,7175.0
2022-08-31 15:15:00,293.12,293.48,293.12,293.27,3930.0,284.9889,285.3389,284.9889,285.1347,3930.0
2022-08-31 15:20:00,293.18,293.18,292.62,292.62,1946.0,285.0472,285.0472,284.5027,284.5027,1946.0
2022-08-31 15:25:00,292.51,292.75,292.44,292.63,2394.0,284.3958,284.6291,284.3277,284.5125,2394.0
2022-08-31 15:30:00,292.55,292.79,292.22,292.51,3055.0,284.4347,284.668,284.1138,284.3958,3055.0
2022-08-31 15:35:00,292.38,293.17,292.36,293.17,3233.0,284.2694,285.0375,284.25,285.0375,3233.0
2022-08-31 15:40:00,293.22,293.84,292.79,293.78,5939.0,285.0861,285.6889,284.668,285.6306,5939.0
2022-08-31 15:45:00,293.75,293.76,292.89,292.94,6278.0,285.6014,285.6111,284.7653,284.8139,6278.0
2022-08-31 15:50:00,292.92,293.21,292.22,292.33,17665.0,284.7944,285.0764,284.1138,284.2208,17665.0
2022-08-31 15:55:00,292.23,292.67,291.57,292.33,67568.0,284.1236,284.5514,283.4819,284.2208,67568.0
2022-09-01 09:30:00,288.26,288.26,285.93,286.95,11495.0,280.2637,280.2637,277.9983,278.99,11495.0
2022-09-01 09:35:00,286.6,286.78,284.03,284.88,18419.0,278.6497,278.8247,276.151,276.9774,18419.0
2022-09-01 09:40:00,285.19,287.42,285.06,286.48,8262.0,277.2788,279.447,277.1525,278.5331,8262.0
2022-09-01 09:45:00,286.53,286.79,285.72,285.72,3268.0,278.5817,278.8345,277.7941,277.7941,3268.0
2022-09-01 09:50:00,285.39,286.88,285.28,286.88,2071.0,277.4733,278.922,277.3664,278.922,2071.0
2022-09-01 09:55:00,286.88,286.88,284.06,284.28,9471.0,278.922,278.922,276.1802,276.3941,9471.0
2022-09-01 10:00:00,284.09,284.25,281.86,282.16,11247.0,276.2094,276.3649,274.0412,274.3329,11247.0
2022-09-01 10:05:00,282.19,283.83,282.19,283.83,4950.0,274.3621,275.9566,274.3621,275.9566,4950.0
2022-09-01 10:10:00,283.59,284.44,283.59,283.77,3876.0,275.7232,276.5497,275.7232,275.8982,3876.0
2022-09-01 10:15:00,283.72,284.33,282.57,284.26,8212.0,275.8496,276.4427,274.7315,276.3746,8212.0
2022-09-01 10:20:00,284.26,286.34,283.95,286.34,3541.0,276.3746,278.3969,276.0732,278.3969,3541.0
2022-09-01 10:25:00,286.91,287.26,286.51,287.26,2398.0,278.9511,279.2914,278.5622,279.2914,2398.0
2022-09-01 10:30:00,287.5,287.5,286.63,286.88,2000.0,279.5248,279.5248,278.6789,278.922,2000.0
2022-09-01 10:35:00,286.39,286.56,284.99,285.12,12305.0,278.4456,278.6108,277.0844,277.2108,12305.0
2022-09-01 10:40:00,285.03,285.62,284.74,284.87,6139.0,277.1233,277.6969,276.8413,276.9677,6139.0
2022-09-01 10:45:00,284.68,284.68,283.54,284.16,6184.0,276.783,276.783,275.6746,276.2774,6184.0
2022-09-01 10:50:00,284.0,284.09,283.54,283.76,3507.0,276.1219,276.2094,275.6746,275.8885,3507.0
2022-09-01 10:55:00,283.79,283.94,283.31,283.94,1386.0,275.9177,276.0635,275.451,276.0635,1386.0
2022-09-01 11:00:00,283.78,283.78,282.3,282.3,11255.0,275.908,275.908,274.469,274.469,11255.0
2022-09-01 11:05:00,282.69,284.42,282.59,284.42,2720.0,274.8482,276.5302,274.751,276.5302,2720.0
2022-09-01 11:10:00,284.39,284.39,284.13,284.21,1175.0,276.501,276.501,276.2483,276.326,1175.0
2022-09-01 11:15:00,284.01,284.14,283.74,283.74,1208.0,276.1316,276.258,275.8691,275.8691,1208.0
2022-09-01 11:20:00,283.62,284.51,283.4,284.12,11908.0,275.7524,276.6177,275.5385,276.2385,11908.0
2022-09-01 11:25:00,283.93,284.02,282.83,282.83,2403.0,276.0538,276.1413,274.9843,274.9843,2403.0
2022-09-01 11:30:00,282.75,283.89,282.75,283.89,1600.0,274.9065,276.0149,274.9065,276.0149,1600.0
2022-09-01 11:35:00,284.0,284.73,283.61,283.8,2575.0,276.1219,276.8316,275.7427,275.9274,2575.0
2022-09-01 11:40:00,283.97,283.97,283.3,283.52,3400.0,276.0927,276.0927,275.4413,275.6552,3400.0
2022-09-01 11:45:00,283.56,284.06,283.14,284.06,4791.0,275.6941,276.1802,275.2857,276.1802,4791.0
2022-09-01 11:50:00,283.89,283.89,283.22,283.66,2168.0,276.0149,276.0149,275.3635,275.7913,2168.0
2022-09-01 11:55:00,283.54,283.84,283.22,283.45,10322.0,275.6746,275.9663,275.3635,275.5871,10322.0
2022-09-01 12:00:00,283.45,283.6,282.84,282.84,3401.0,275.5871,275.733,274.994,274.994,3401.0
2022-09-01 12:05:00,282.7,283.03,282.1,282.94,2636.0,274.8579,275.1788,274.2746,275.0913,2636.0
2022-09-01 12:10:00,282.99,283.16,282.5,283.16,2421.0,275.1399,275.3052,274.6635,275.3052,2421.0
2022-09-01 12:15:00,283.04,283.25,283.03,283.05,1000.0,275.1885,275.3927,275.1788,275.1982,1000.0
2022-09-01 12:20:00,283.04,283.04,282.42,282.61,617.0,275.1885,275.1885,274.5857,274.7704,617.0
2022-09-01 12:25:00,282.48,282.59,282.21,282.21,1600.0,274.644,274.751,274.3815,274.3815,1600.0
2022-09-01 12:30:00,282.21,282.55,282.11,282.52,2940.0,274.3815,274.7121,274.2843,274.6829,2940.0
2022-09-01 12:35:00,282.51,282.78,281.52,281.53,3091.0,274.6732,274.9357,273.7107,273.7204,3091.0
2022-09-01 12:40:00,281.55,282.0,281.55,281.94,900.0,273.7398,274.1773,273.7398,274.119,900.0
2022-09-01 12:45:00,282.16,282.46,281.74,282.24,1383.0,274.3329,274.6246,273.9246,274.4107,1383.0
2022-09-01 12:50:00,282.37,282.41,282.1,282.26,1800.0,274.5371,274.576,274.2746,274.4301,1800.0
2022-09-01 12:55:00,282.47,282.88,282.11,282.36,1910.0,274.6343,275.0329,274.2843,274.5274,1910.0
2022-09-01 13:00:00,282.36,282.53,281.86,282.52,4501.0,274.5274,274.6926,274.0412,274.6829,4501.0
2022-09-01 13:05:00,282.38,282.92,281.94,282.91,4602.0,274.5468,275.0718,274.119,275.0621,4602.0
2022-09-01 13:10:00,282.92,283.2,282.91,283.04,2100.0,275.0718,275.3441,275.0621,275.1885,2100.0
2022-09-01 13:15:00,283.45,283.71,283.36,283.56,2044.0,275.5871,275.8399,275.4996,275.6941,2044.0
2022-09-01 13:20:00,283.59,284.4,283.58,284.3,4435.0,275.7232,276.5108,275.7135,276.4135,4435.0
2022-09-01 13:25:00,284.51,285.38,284.23,285.38,1800.0,276.6177,277.4636,276.3455,277.4636,1800.0
2022-09-01 13:30:00,285.27,285.27,284.74,285.02,2400.0,277.3566,277.3566,276.8413,277.1136,2400.0
2022-09-01 13:35:00,285.13,285.17,284.78,285.06,1642.0,277.2205,277.2594,276.8802,277.1525,1642.0
2022-09-01 13:40:00,285.05,285.05,284.33,284.37,2286.0,277.1427,277.1427,276.4427,276.4816,2286.0
2022-09-01 13:45:00,284.28,284.5,284.08,284.2,1100.0,276.3941,276.608,276.1996,276.3163,1100.0
2022-09-01 13:50:00,284.2,284.31,284.01,284.13,997.0,276.3163,276.4233,276.1316,276.2483,997.0
2022-09-01 13:55:00,284.24,284.46,284.13,284.2,1100.0,276.3552,276.5691,276.2483,276.3163,1100.0
2022-09-01 14:00:00,284.18,284.18,283.69,284.01,5260.0,276.2969,276.2969,275.8205,276.1316,5260.0
2022-09-01 14:05:00,284.21,284.31,283.93,284.18,4746.0,276.326,276.4233,276.0538,276.2969,4746.0
2022-09-01 14:10:00,284.33,284.8,284.01,284.78,2326.0,276.4427,276.8997,276.1316,276.8802,2326.0
2022-09-01 14:15:00,284.86,284.97,284.29,284.6,6176.0,276.958,277.065,276.4038,276.7052,6176.0
2022-09-01 14:20:00,284.77,285.83,284.77,285.83,1419.0,276.8705,277.9011,276.8705,277.9011,1419.0
2022-09-01 14:25:00,286.34,286.72,286.33,286.61,4684.0,278.3969,278.7664,278.3872,278.6595,4684.0
2022-09-01 14:30:00,286.75,287.0,286.55,286.84,5760.0,278.7956,279.0386,278.6011,278.8831,5760.0
2022-09-01 14:35:00,287.19,287.55,286.75,286.99,7701.0,279.2234,279.5734,278.7956,279.0289,7701.0
2022-09-01 14:40:00,287.29,287.47,286.74,286.79,4099.0,279.3206,279.4956,278.7859,278.8345,4099.0
2022-09-01 14:45:00,286.81,286.91,286.06,286.12,3811.0,278.8539,278.9511,278.1247,278.1831,3811.0
2022-09-01 14:50:00,286.17,287.0,286.17,286.87,5313.0,278.2317,279.0386,278.2317,278.9122,5313.0
2022-09-01 14:55:00,286.86,286.94,286.34,286.88,2667.0,278.9025,278.9803,278.3969,278.922,2667.0
2022-09-01 15:00:00,286.8,287.39,286.8,287.29,3158.0,278.8442,279.4178,278.8442,279.3206,3158.0
2022-09-01 15:05:00,287.16,288.31,287.16,287.92,4693.0,279.1942,280.3123,279.1942,279.9331,4693.0
2022-09-01 15:10:00,288.1,288.5,287.77,288.38,2628.0,280.1081,280.497,279.7873,280.3804,2628.0
2022-09-01 15:15:00,288.34,288.34,287.75,287.75,3649.0,280.3415,280.3415,279.7678,279.7678,3649.0
2022-09-01 15:20:00,287.72,287.72,287.08,287.22,2723.0,279.7387,279.7387,279.1164,279.2525,2723.0
2022-09-01 15:25:00,287.22,287.31,286.44,286.44,2763.0,279.2525,279.34,278.4942,278.4942,2763.0
2022-09-01 15:30:00,286.25,286.49,285.85,286.12,5131.0,278.3094,278.5428,277.9205,278.1831,5131.0
2022-09-01 15:35:00,286.06,286.43,285.94,286.17,11560.0,278.1247,278.4845,278.008,278.2317,11560.0
2022-09-01 15:40:00,285.92,286.79,285.85,286.78,6523.0,277.9886,278.8345,277.9205,278.8247,6523.0
2022-09-01 15:45:00,286.67,287.05,286.39,286.49,7360.0,278.7178,279.0873,278.4456,278.5428,7360.0
2022-09-01 15:50:00,286.53,287.27,286.52,287.04,18188.0,278.5817,279.3011,278.572,279.0775,18188.0
2022-09-01 15:55:00,287.11,288.7,287.1,288.69,43736.0,279.1456,280.6915,279.1359,280.6818,43736.0
2022-09-02 09:30:00,293.86,294.74,290.6,291.14,14382.0,285.7083,286.5639,282.5388,283.0638,14382.0
2022-09-02 09:35:00,290.78,291.39,289.37,289.76,2500.0,282.7138,283.3069,281.3429,281.7221,2500.0
2022-09-02 09:40:00,289.49,289.49,288.02,288.29,1040.0,281.4596,281.4596,280.0303,280.2929,1040.0
2022-09-02 09:45:00,288.76,289.42,288.38,289.41,3274.0,280.7498,281.3915,280.3804,281.3818,3274.0
2022-09-02 09:50:00,289.13,290.59,289.13,290.39,10430.0,281.1096,282.5291,281.1096,282.3346,10430.0
2022-09-02 09:55:00,290.43,291.09,290.01,290.01,3548.0,282.3735,283.0152,281.9651,281.9651,3548.0
2022-09-02 10:00:00,289.9,289.9,288.27,288.45,2213.0,281.8582,281.8582,280.2734,280.4484,2213.0
2022-09-02 10:05:00,288.7,289.87,288.69,289.87,6127.0,280.6915,281.829,280.6818,281.829,6127.0
2022-09-02 10:10:00,289.86,292.31,289.76,291.34,4602.0,281.8193,284.2013,281.7221,283.2582,4602.0
2022-09-02 10:15:00,291.65,291.96,291.29,291.71,5200.0,283.5596,283.861,283.2096,283.618,5200.0
2022-09-02 10:20:00,291.61,291.84,291.02,291.57,2839.0,283.5208,283.7444,282.9471,283.4819,2839.0
2022-09-02 10:25:00,291.57,292.46,291.57,292.3,3000.0,283.4819,284.3472,283.4819,284.1916,3000.0
2022-09-02 10:30:00,292.69,292.93,292.02,292.75,6563.0,284.5708,284.8041,283.9194,284.6291,6563.0
2022-09-02 10:35:00,293.53,294.3,293.05,294.3,14738.0,285.3875,286.1361,284.9208,286.1361,14738.0
2022-09-02 10:40:00,294.51,295.04,294.17,294.84,3902.0,286.3403,286.8556,286.0097,286.6612,3902.0
2022-09-02 10:45:00,294.69,295.16,294.64,294.87,2821.0,286.5153,286.9723,286.4667,286.6903,2821.0
2022-09-02 10:50:00,294.99,295.28,294.16,294.32,5235.0,286.807,287.089,286.0,286.1556,5235.0
2022-09-02 10:55:00,294.1,294.26,293.61,294.13,2045.0,285.9417,286.0972,285.4653,285.9709,2045.0
2022-09-02 11:00:00,294.56,295.41,294.36,295.41,3100.0,286.3889,287.2153,286.1945,287.2153,3100.0
2022-09-02 11:05:00,295.36,295.39,295.02,295.22,4572.0,287.1667,287.1959,286.8362,287.0306,4572.0
2022-09-02 11:10:00,295.21,295.51,295.06,295.37,4438.0,287.0209,287.3126,286.8751,287.1765,4438.0
2022-09-02 11:15:00,295.38,295.73,295.11,295.72,3443.0,287.1862,287.5265,286.9237,287.5167,3443.0
2022-09-02 11:20:00,295.76,295.76,295.49,295.64,1220.0,287.5556,287.5556,287.2931,287.439,1220.0
2022-09-02 11:25:00,295.69,295.89,295.01,295.17,2885.0,287.4876,287.682,286.8264,286.982,2885.0
2022-09-02 11:30:00,295.17,295.56,295.12,295.36,2072.0,286.982,287.3612,286.9334,287.1667,2072.0
2022-09-02 11:35:00,295.18,296.8,295.07,296.66,8887.0,286.9917,288.5668,286.8848,288.4307,8887.0
2022-09-02 11:40:00,296.48,296.67,295.72,296.14,4069.0,288.2557,288.4404,287.5167,287.9251,4069.0
2022-09-02 11:45:00,296.1,296.23,296.0,296.0,5474.0,287.8862,288.0126,287.789,287.789,5474.0
2022-09-02 11:50:00,296.0,296.34,295.97,296.16,2500.0,287.789,288.1195,287.7598,287.9445,2500.0
2022-09-02 11:55:00,296.34,296.84,296.19,296.78,2500.0,288.1195,288.6057,287.9737,288.5473,2500.0
2022-09-02 12:00:00,296.83,296.83,295.96,296.01,3500.0,288.596,288.596,287.7501,287.7987,3500.0
2022-09-02 12:05:00,296.05,296.13,295.87,295.95,3700.0,287.8376,287.9154,287.6626,287.7404,3700.0
2022-09-02 12:10:00,295.88,296.08,295.64,296.03,2978.0,287.6723,287.8668,287.439,287.8181,2978.0
2022-09-02 12:15:00,296.01,296.14,295.52,295.8,2774.0,287.7987,287.9251,287.3223,287.5945,2774.0
2022-09-02 12:20:00,295.71,295.93,294.38,295.17,2800.0,287.507,287.7209,286.2139,286.982,2800.0
2022-09-02 12:25:00,295.03,295.03,294.37,294.37,1100.0,286.8459,286.8459,286.2042,286.2042,1100.0
2022-09-02 12:30:00,294.52,294.62,293.92,294.05,3200.0,286.35,286.4473,285.7667,285.8931,3200.0
2022-09-02 12:35:00,294.25,294.25,293.51,293.94,1250.0,286.0875,286.0875,285.3681,285.7861,1250.0
2022-09-02 12:40:00,294.04,294.05,293.34,293.39,2703.0,285.8834,285.8931,285.2028,285.2514,2703.0
2022-09-02 12:45:00,293.21,293.75,293.08,293.28,2806.0,285.0764,285.6014,284.95,285.1444,2806.0
2022-09-02 12:50:00,293.07,293.07,292.25,292.9,2660.0,284.9403,284.9403,284.143,284.775,2660.0
2022-09-02 12:55:00,292.94,293.49,292.75,293.06,1531.0,284.8139,285.3486,284.6291,284.9305,1531.0
2022-09-02 13:00:00,292.89,292.89,291.62,291.94,2300.0,284.7653,284.7653,283.5305,283.8416,2300.0
2022-09-02 13:05:00,291.72,292.04,291.44,291.72,2088.0,283.6277,283.9388,283.3555,283.6277,2088.0
2022-09-02 13:10:00,291.38,292.1,291.38,292.07,1502.0,283.2971,283.9972,283.2971,283.968,1502.0
2022-09-02 13:15:00,291.98,292.82,291.78,292.62,3757.0,283.8805,284.6972,283.686,284.5027,3757.0
2022-09-02 13:20:00,292.52,292.62,291.21,291.21,4360.0,284.4055,284.5027,283.1319,283.1319,4360.0
2022-09-02 13:25:00,291.0,291.11,290.62,290.66,1312.0,282.9277,283.0346,282.5582,282.5971,1312.0
2022-09-02 13:30:00,290.39,290.94,290.3,290.9,1400.0,282.3346,282.8693,282.2471,282.8305,1400.0
2022-09-02 13:35:00,290.67,291.43,290.67,290.97,2800.0,282.6068,283.3458,282.6068,282.8985,2800.0
2022-09-02 13:40:00,290.97,291.86,290.91,291.61,1360.0,282.8985,283.7638,282.8402,283.5208,1360.0
2022-09-02 13:45:00,291.49,291.74,290.56,290.75,2200.0,283.4041,283.6472,282.4999,282.6846,2200.0
2022-09-02 13:50:00,290.46,290.61,290.0,290.36,2953.0,282.4027,282.5485,281.9554,282.3054,2953.0
2022-09-02 13:55:00,290.36,290.45,289.97,290.32,2141.0,282.3054,282.3929,281.9263,282.2665,2141.0
2022-09-02 14:00:00,290.49,291.08,290.41,290.95,1800.0,282.4318,283.0055,282.354,282.8791,1800.0
2022-09-02 14:05:00,290.86,291.13,290.31,291.1,2300.0,282.7916,283.0541,282.2568,283.0249,2300.0
2022-09-02 14:10:00,290.88,290.92,290.6,290.6,1488.0,282.811,282.8499,282.5388,282.5388,1488.0
2022-09-02 14:15:00,290.41,291.03,290.41,290.78,1910.0,282.354,282.9568,282.354,282.7138,1910.0
2022-09-02 14:20:00,290.92,291.01,290.35,290.54,2501.0,282.8499,282.9374,282.2957,282.4804,2501.0
2022-09-02 14:25:00,290.63,292.01,290.54,292.0,13498.0,282.5679,283.9097,282.4804,283.8999,13498.0
2022-09-02 14:30:00,292.07,292.59,291.37,291.51,11674.0,283.968,284.4736,283.2874,283.4235,11674.0
2022-09-02 14:35:00,291.55,291.95,291.14,291.78,3760.0,283.4624,283.8513,283.0638,283.686,3760.0
2022-09-02 14:40:00,291.76,292.0,291.54,291.81,1400.0,283.6666,283.8999,283.4527,283.7152,1400.0
2022-09-02 14:45:00,291.99,291.99,291.21,291.23,3102.0,283.8902,283.8902,283.1319,283.1513,3102.0
2022-09-02 14:50:00,291.12,291.12,290.88,291.09,1900.0,283.0444,283.0444,282.811,283.0152,1900.0
2022-09-02 14:55:00,290.77,290.77,290.28,290.37,2710.0,282.7041,282.7041,282.2277,282.3152,2710.0
2022-09-02 15:00:00,290.21,291.31,290.16,291.25,2640.0,282.1596,283.2291,282.111,283.1707,2640.0
2022-09-02 15:05:00,291.87,292.04,291.11,291.51,3100.0,283.7735,283.9388,283.0346,283.4235,3100.0
2022-09-02 15:10:00,291.59,291.69,290.86,291.11,3534.0,283.5013,283.5985,282.7916,283.0346,3534.0
2022-09-02 15:15:00,291.17,291.29,290.92,291.28,2400.0,283.093,283.2096,282.8499,283.1999,2400.0
2022-09-02 15:20:00,291.28,291.56,290.21,290.46,2362.0,283.1999,283.4721,282.1596,282.4027,2362.0
2022-09-02 15:25:00,290.02,291.28,290.02,291.02,3121.0,281.9749,283.1999,281.9749,282.9471,3121.0
2022-09-02 15:30:00,290.95,290.95,289.96,289.96,4188.0,282.8791,282.8791,281.9165,281.9165,4188.0
2022-09-02 15:35:00,289.83,289.84,289.06,289.47,3995.0,281.7901,281.7999,281.0415,281.4401,3995.0
2022-09-02 15:40:00,289.3,289.36,288.77,288.97,8359.0,281.2748,281.3332,280.7595,280.954,8359.0
2022-09-02 15:45:00,288.91,289.67,288.9,289.11,11943.0,280.8957,281.6346,280.8859,281.0901,11943.0
2022-09-02 15:50:00,289.15,289.6,289.08,289.55,22224.0,281.129,281.5665,281.0609,281.5179,22224.0
2022-09-02 15:55:00,290.0,290.01,288.85,289.71,33896.0,281.9554,281.9651,280.8373,281.6735,33896.0
2022-09-06 09:30:00,290.57,292.1,290.57,291.27,6060.0,282.5096,283.9972,282.5096,283.1902,6060.0
2022-09-06 09:35:00,291.27,291.31,289.72,289.85,6770.0,283.1902,283.2291,281.6832,281.8096,6770.0
2022-09-06 09:40:00,289.43,290.51,289.43,289.97,5714.0,281.4012,282.4513,281.4012,281.9263,5714.0
2022-09-06 09:45:00,290.42,291.12,288.58,288.73,6958.0,282.3638,283.0444,280.5748,280.7206,6958.0
2022-09-06 09:50:00,288.05,288.15,286.91,287.28,4803.0,280.0595,280.1567,278.9511,279.3109,4803.0
2022-09-06 09:55:00,287.11,287.67,286.92,287.57,2764.0,279.1456,279.6901,278.9609,279.5928,2764.0
2022-09-06 10:00:00,287.45,287.45,284.39,284.78,4417.0,279.4762,279.4762,276.501,276.8802,4417.0
2022-09-06 10:05:00,284.95,285.26,284.72,284.92,4584.0,277.0455,277.3469,276.8219,277.0163,4584.0
2022-09-06 10:10:00,284.78,285.43,284.25,285.42,4221.0,276.8802,277.5122,276.3649,277.5025,4221.0
2022-09-06 10:15:00,285.32,285.68,284.87,284.87,4452.0,277.4052,277.7553,276.9677,276.9677,4452.0
2022-09-06 10:20:00,284.91,285.19,284.37,284.91,4372.0,277.0066,277.2788,276.4816,277.0066,4372.0
2022-09-06 10:25:00,284.85,286.66,284.77,286.66,3154.0,276.9483,278.7081,276.8705,278.7081,3154.0
2022-09-06 10:30:00,286.67,286.67,285.4,286.13,10590.0,278.7178,278.7178,277.483,278.1928,10590.0
2022-09-06 10:35:00,286.13,286.79,285.09,286.79,5713.0,278.1928,278.8345,277.1816,278.8345,5713.0
2022-09-06 10:40:00,287.41,287.49,286.46,287.02,3674.0,279.4373,279.515,278.5136,279.0581,3674.0
2022-09-06 10:45:00,286.9,287.19,286.03,286.83,12692.0,278.9414,279.2234,278.0955,278.8734,12692.0
2022-09-06 10:50:00,286.85,288.9,286.84,287.9,3816.0,278.8928,280.8859,278.8831,279.9137,3816.0
2022-09-06 10:55:00,288.11,289.1,288.09,288.09,3075.0,280.1178,281.0804,280.0984,280.0984,3075.0
2022-09-06 11:00:00,287.98,288.94,287.52,288.77,4235.0,279.9915,280.9248,279.5442,280.7595,4235.0
2022-09-06 11:05:00,288.64,289.19,288.16,288.62,4202.0,280.6331,281.1679,280.1665,280.6137,4202.0
2022-09-06 11:10:00,288.75,289.0,287.84,288.15,3839.0,280.7401,280.9832,279.8553,280.1567,3839.0
2022-09-06 11:15:00,288.61,288.61,287.55,287.98,2937.0,280.604,280.604,279.5734,279.9915,2937.0
2022-09-06 11:20:00,288.37,288.59,287.99,288.22,2000.0,280.3706,280.5845,280.0012,280.2248,2000.0
2022-09-06 11:25:00,288.46,288.82,287.66,288.61,2564.0,280.4581,280.8082,279.6803,280.604,2564.0
2022-09-06 11:30:00,288.64,290.38,288.61,289.65,3430.0,280.6331,282.3249,280.604,281.6151,3430.0
2022-09-06 11:35:00,290.11,290.14,289.54,290.14,1510.0,282.0624,282.0915,281.5082,282.0915,1510.0
2022-09-06 11:40:00,290.1,291.17,290.09,290.6,1616.0,282.0526,283.093,282.0429,282.5388,1616.0
2022-09-06 11:45:00,290.48,291.5,290.47,291.5,5632.0,282.4221,283.4138,282.4124,283.4138,5632.0
2022-09-06 11:50:00,292.06,293.09,291.44,293.09,8579.0,283.9583,284.9597,283.3555,284.9597,8579.0
2022-09-06 11:55:00,293.15,293.34,292.93,292.98,7998.0,285.018,285.2028,284.8041,284.8528,7998.0
2022-09-06 12:00:00,292.93,293.2,292.88,292.94,2180.0,284.8041,285.0667,284.7555,284.8139,2180.0
2022-09-06 12:05:00,292.93,293.2,291.62,291.63,10138.0,284.8041,285.0667,283.5305,283.5402,10138.0
2022-09-06 12:10:00,291.77,291.79,291.37,291.69,3019.0,283.6763,283.6958,283.2874,283.5985,3019.0
2022-09-06 12:15:00,291.48,291.48,290.23,290.56,2085.0,283.3944,283.3944,282.179,282.4999,2085.0
2022-09-06 12:20:00,290.47,290.58,289.99,290.1,2780.0,282.4124,282.5193,281.9457,282.0526,2780.0
2022-09-06 12:25:00,289.69,289.69,289.52,289.52,700.0,281.654,281.654,281.4887,281.4887,700.0
2022-09-06 12:30:00,290.35,290.62,290.35,290.42,1009.0,282.2957,282.5582,282.2957,282.3638,1009.0
2022-09-06 12:35:00,290.53,291.16,290.53,290.73,2150.0,282.4707,283.0832,282.4707,282.6652,2150.0
2022-09-06 12:40:00,290.75,291.84,290.56,291.84,2311.0,282.6846,283.7444,282.4999,283.7444,2311.0
2022-09-06 12:45:00,292.03,292.34,291.24,291.95,2189.0,283.9291,284.2305,283.161,283.8513,2189.0
2022-09-06 12:50:00,291.81,291.81,291.4,291.55,400.0,283.7152,283.7152,283.3166,283.4624,400.0
2022-09-06 12:55:00,291.74,292.27,291.32,291.32,734.0,283.6472,284.1624,283.2388,283.2388,734.0
2022-09-06 13:00:00,291.26,291.38,290.93,290.93,2180.0,283.1805,283.2971,282.8596,282.8596,2180.0
2022-09-06 13:05:00,290.99,290.99,289.7,289.94,1600.0,282.918,282.918,281.6637,281.8971,1600.0
2022-09-06 13:10:00,290.07,290.22,289.76,289.76,1000.0,282.0235,282.1693,281.7221,281.7221,1000.0
2022-09-06 13:15:00,289.84,290.18,289.41,289.81,7400.0,281.7999,282.1304,281.3818,281.7707,7400.0
2022-09-06 13:20:00,289.8,290.01,289.23,289.92,3997.0,281.761,281.9651,281.2068,281.8776,3997.0
2022-09-06 13:25:00,290.14,290.35,289.87,289.87,397.0,282.0915,282.2957,281.829,281.829,397.0
2022-09-06 13:30:00,289.7,290.71,289.7,290.33,2222.0,281.6637,282.6457,281.6637,282.2763,2222.0
2022-09-06 13:35:00,290.17,290.62,289.94,290.62,1700.0,282.1207,282.5582,281.8971,282.5582,1700.0
2022-09-06 13:40:00,290.44,290.65,289.58,289.94,1800.0,282.3832,282.5874,281.5471,281.8971,1800.0
2022-09-06 13:45:00,289.94,289.96,289.51,289.53,800.0,281.8971,281.9165,281.479,281.4985,800.0
2022-09-06 13:50:00,289.26,290.16,289.25,290.02,4191.0,281.2359,282.111,281.2262,281.9749,4191.0
2022-09-06 13:55:00,290.19,290.85,289.93,290.62,6317.0,282.1401,282.7818,281.8874,282.5582,6317.0
2022-09-06 14:00:00,290.84,291.22,290.84,290.94,4378.0,282.7721,283.1416,282.7721,282.8693,4378.0
2022-09-06 14:05:00,290.93,291.32,290.85,291.32,3974.0,282.8596,283.2388,282.7818,283.2388,3974.0
2022-09-06 14:10:00,291.17,292.01,291.16,291.66,2476.0,283.093,283.9097,283.0832,283.5694,2476.0
2022-09-06 14:15:00,291.71,291.71,291.41,291.71,1911.0,283.618,283.618,283.3263,283.618,1911.0
2022-09-06 14:20:00,291.71,291.71,291.29,291.46,3297.0,283.618,283.618,283.2096,283.3749,3297.0
2022-09-06 14:25:00,291.78,291.78,291.37,291.37,892.0,283.686,283.686,283.2874,283.2874,892.0
2022-09-06 14:30:00,291.55,291.64,290.76,290.95,1446.0,283.4624,283.5499,282.6943,282.8791,1446.0
2022-09-06 14:35:00,291.15,291.38,290.75,291.34,5069.0,283.0735,283.2971,282.6846,283.2582,5069.0
2022-09-06 14:40:00,291.03,291.05,290.83,290.83,596.0,282.9568,282.9763,282.7624,282.7624,596.0
2022-09-06 14:45:00,290.92,290.92,290.06,290.88,5766.0,282.8499,282.8499,282.0138,282.811,5766.0
2022-09-06 14:50:00,290.9,290.9,290.46,290.64,918.0,282.8305,282.8305,282.4027,282.5777,918.0
2022-09-06 14:55:00,290.91,291.09,290.5,290.85,1719.0,282.8402,283.0152,282.4415,282.7818,1719.0
2022-09-06 15:00:00,291.02,291.19,290.82,291.14,2134.0,282.9471,283.1124,282.7527,283.0638,2134.0
2022-09-06 15:05:00,291.14,291.88,291.12,291.65,1790.0,283.0638,283.7833,283.0444,283.5596,1790.0
2022-09-06 15:10:00,291.71,291.99,291.45,291.45,2900.0,283.618,283.8902,283.3652,283.3652,2900.0
2022-09-06 15:15:00,291.41,291.87,291.31,291.37,1615.0,283.3263,283.7735,283.2291,283.2874,1615.0
2022-09-06 15:20:00,291.31,291.51,290.9,291.04,3105.0,283.2291,283.4235,282.8305,282.9666,3105.0
2022-09-06 15:25:00,291.65,291.71,291.39,291.55,2899.0,283.5596,283.618,283.3069,283.4624,2899.0
2022-09-06 15:30:00,291.2,291.2,290.5,290.85,3815.0,283.1221,283.1221,282.4415,282.7818,3815.0
2022-09-06 15:35:00,290.91,291.14,290.76,290.94,4431.0,282.8402,283.0638,282.6943,282.8693,4431.0
2022-09-06 15:40:00,291.0,292.04,290.94,292.01,5362.0,282.9277,283.9388,282.8693,283.9097,5362.0
2022-09-06 15:45:00,291.84,292.12,291.36,291.73,6474.0,283.7444,284.0166,283.2777,283.6374,6474.0
2022-09-06 15:50:00,291.94,292.27,291.67,291.88,9794.0,283.8416,284.1624,283.5791,283.7833,9794.0
2022-09-06 15:55:00,291.88,292.35,291.12,292.21,25303.0,283.7833,284.2402,283.0444,284.1041,25303.0
2022-09-07 09:30:00,290.16,292.61,290.16,291.77,4827.0,282.111,284.493,282.111,283.6763,4827.0
2022-09-07 09:35:00,291.77,293.68,291.77,293.68,1028.0,283.6763,285.5333,283.6763,285.5333,1028.0
2022-09-07 09:40:00,293.18,293.18,292.28,292.51,3375.0,285.0472,285.0472,284.1722,284.3958,3375.0
2022-09-07 09:45:00,292.36,294.18,292.36,294.11,6565.0,284.25,286.0195,284.25,285.9514,6565.0
2022-09-07 09:50:00,293.84,294.09,292.91,292.96,11377.0,285.6889,285.932,284.7847,284.8333,11377.0
2022-09-07 09:55:00,293.11,293.11,291.54,291.63,2700.0,284.9791,284.9791,283.4527,283.5402,2700.0
2022-09-07 10:00:00,291.25,291.95,290.5,291.95,3462.0,283.1707,283.8513,282.4415,283.8513,3462.0
2022-09-07 10:05:00,292.0,292.19,291.53,291.75,1166.0,283.8999,284.0847,283.443,283.6569,1166.0
2022-09-07 10:10:00,291.75,291.75,290.72,290.72,1300.0,283.6569,283.6569,282.6554,282.6554,1300.0
2022-09-07 10:15:00,290.19,291.99,289.97,291.73,2471.0,282.1401,283.8902,281.9263,283.6374,2471.0
2022-09-07 10:20:00,291.88,292.05,291.14,291.21,1971.0,283.7833,283.9486,283.0638,283.1319,1971.0
2022-09-07 10:25:00,290.99,292.03,290.98,291.94,2056.0,282.918,283.9291,282.9082,283.8416,2056.0
2022-09-07 10:30:00,292.42,293.38,291.96,293.33,6724.0,284.3083,285.2417,283.861,285.193,6724.0
2022-09-07 10:35:00,293.22,293.43,293.08,293.28,2490.0,285.0861,285.2903,284.95,285.1444,2490.0
2022-09-07 10:40:00,293.1,294.33,293.09,293.75,3334.0,284.9694,286.1653,284.9597,285.6014,3334.0
2022-09-07 10:45:00,293.85,293.85,293.22,293.55,2200.0,285.6986,285.6986,285.0861,285.4069,2200.0
2022-09-07 10:50:00,293.78,294.0,293.48,294.0,1400.0,285.6306,285.8445,285.3389,285.8445,1400.0
2022-09-07 10:55:00,294.0,294.02,293.45,293.79,1953.0,285.8445,285.8639,285.3097,285.6403,1953.0
2022-09-07 11:00:00,293.77,293.84,293.03,293.83,2152.0,285.6208,285.6889,284.9014,285.6792,2152.0
2022-09-07 11:05:00,293.58,293.8,293.42,293.74,2339.0,285.4361,285.65,285.2805,285.5917,2339.0
2022-09-07 11:10:00,293.63,294.33,293.62,293.95,2957.0,285.4847,286.1653,285.475,285.7958,2957.0
2022-09-07 11:15:00,294.24,294.37,293.7,294.28,3140.0,286.0778,286.2042,285.5528,286.1167,3140.0
2022-09-07 11:20:00,294.37,294.6,294.18,294.47,4002.0,286.2042,286.4278,286.0195,286.3014,4002.0
2022-09-07 11:25:00,294.55,294.55,293.75,293.83,3020.0,286.3792,286.3792,285.6014,285.6792,3020.0
2022-09-07 11:30:00,294.02,294.24,293.91,293.91,2101.0,285.8639,286.0778,285.757,285.757,2101.0
2022-09-07 11:35:00,293.61,294.1,293.6,293.91,1250.0,285.4653,285.9417,285.4556,285.757,1250.0
2022-09-07 11:40:00,293.96,294.14,293.26,293.26,1245.0,285.8056,285.9806,285.125,285.125,1245.0
2022-09-07 11:45:00,293.39,293.8,293.03,293.6,1283.0,285.2514,285.65,284.9014,285.4556,1283.0
2022-09-07 11:50:00,293.95,293.96,293.3,293.49,1400.0,285.7958,285.8056,285.1639,285.3486,1400.0
2022-09-07 11:55:00,293.37,293.48,293.18,293.18,1980.0,285.2319,285.3389,285.0472,285.0472,1980.0
2022-09-07 12:00:00,293.38,294.05,293.38,293.57,1200.0,285.2417,285.8931,285.2417,285.4264,1200.0
2022-09-07 12:05:00,293.46,293.65,292.99,293.65,1300.0,285.3194,285.5042,284.8625,285.5042,1300.0
2022-09-07 12:10:00,293.91,293.91,292.82,292.82,921.0,285.757,285.757,284.6972,284.6972,921.0
2022-09-07 12:15:00,293.05,293.25,292.86,292.89,1300.0,284.9208,285.1153,284.7361,284.7653,1300.0
2022-09-07 12:20:00,292.91,292.91,292.16,292.28,1100.0,284.7847,284.7847,284.0555,284.1722,1100.0
2022-09-07 12:25:00,292.38,292.72,292.38,292.72,901.0,284.2694,284.6,284.2694,284.6,901.0
2022-09-07 12:30:00,292.72,292.79,292.23,292.64,4092.0,284.6,284.668,284.1236,284.5222,4092.0
2022-09-07 12:35:00,292.48,293.04,292.27,293.02,1301.0,284.3666,284.9111,284.1624,284.8916,1301.0
2022-09-07 12:40:00,293.16,294.35,293.11,293.96,2514.0,285.0278,286.1848,284.9791,285.8056,2514.0
2022-09-07 12:45:00,294.2,294.23,293.15,293.18,2559.0,286.0389,286.0681,285.018,285.0472,2559.0
2022-09-07 12:50:00,293.56,293.61,293.44,293.61,500.0,285.4167,285.4653,285.3,285.4653,500.0
2022-09-07 12:55:00,293.65,293.65,293.12,293.33,1856.0,285.5042,285.5042,284.9889,285.193,1856.0
2022-09-07 13:00:00,293.56,293.65,293.23,293.65,1500.0,285.4167,285.5042,285.0958,285.5042,1500.0
2022-09-07 13:05:00,293.21,293.45,292.98,293.06,1513.0,285.0764,285.3097,284.8528,284.9305,1513.0
2022-09-07 13:10:00,293.05,293.28,292.92,293.13,1400.0,284.9208,285.1444,284.7944,284.9986,1400.0
2022-09-07 13:15:00,293.28,293.36,293.02,293.36,1301.0,285.1444,285.2222,284.8916,285.2222,1301.0
2022-09-07 13:20:00,293.17,293.61,293.17,293.46,1445.0,285.0375,285.4653,285.0375,285.3194,1445.0
2022-09-07 13:25:00,293.28,293.28,292.82,292.85,2505.0,285.1444,285.1444,284.6972,284.7264,2505.0
2022-09-07 13:30:00,293.21,293.48,293.2,293.48,800.0,285.0764,285.3389,285.0667,285.3389,800.0
2022-09-07 13:35:00,293.55,294.15,293.4,294.04,1211.0,285.4069,285.9903,285.2611,285.8834,1211.0
2022-09-07 13:40:00,294.23,294.79,294.04,294.79,2885.0,286.0681,286.6125,285.8834,286.6125,2885.0
2022-09-07 13:45:00,294.87,294.99,294.23,294.46,4008.0,286.6903,286.807,286.0681,286.2917,4008.0
2022-09-07 13:50:00,294.35,294.93,294.35,294.54,1400.0,286.1848,286.7487,286.1848,286.3695,1400.0
2022-09-07 13:55:00,294.7,294.73,294.5,294.59,800.0,286.525,286.5542,286.3306,286.4181,800.0
2022-09-07 14:00:00,294.79,295.5,294.63,295.31,6427.0,286.6125,287.3028,286.457,287.1181,6427.0
2022-09-07 14:05:00,295.41,295.45,295.0,295.12,2061.0,287.2153,287.2542,286.8167,286.9334,2061.0
2022-09-07 14:10:00,295.12,295.46,294.97,295.34,981.0,286.9334,287.264,286.7876,287.1473,981.0
2022-09-07 14:15:00,295.26,295.42,294.96,295.12,2151.0,287.0695,287.2251,286.7778,286.9334,2151.0
2022-09-07 14:20:00,295.13,295.18,294.87,295.03,1982.0,286.9431,286.9917,286.6903,286.8459,1982.0
2022-09-07 14:25:00,295.01,295.87,294.94,295.84,5397.0,286.8264,287.6626,286.7584,287.6334,5397.0
2022-09-07 14:30:00,295.79,296.36,295.74,296.17,1321.0,287.5848,288.139,287.5362,287.9543,1321.0
2022-09-07 14:35:00,296.22,296.27,295.97,295.97,1201.0,288.0029,288.0515,287.7598,287.7598,1201.0
2022-09-07 14:40:00,295.92,296.21,295.86,296.04,2317.0,287.7112,287.9932,287.6529,287.8279,2317.0
2022-09-07 14:45:00,296.02,296.02,295.59,295.88,1700.0,287.8084,287.8084,287.3904,287.6723,1700.0
2022-09-07 14:50:00,295.88,296.38,295.81,296.19,7419.0,287.6723,288.1584,287.6043,287.9737,7419.0
2022-09-07 14:55:00,296.28,296.49,296.24,296.35,1400.0,288.0612,288.2654,288.0223,288.1293,1400.0
2022-09-07 15:00:00,296.41,296.43,296.16,296.36,1864.0,288.1876,288.2071,287.9445,288.139,1864.0
2022-09-07 15:05:00,296.13,296.47,296.02,296.46,2159.0,287.9154,288.2459,287.8084,288.2362,2159.0
2022-09-07 15:10:00,296.48,296.97,296.37,296.88,5832.0,288.2557,288.7321,288.1487,288.6446,5832.0
2022-09-07 15:15:00,296.85,297.14,296.37,296.61,2613.0,288.6154,288.8974,288.1487,288.3821,2613.0
2022-09-07 15:20:00,296.6,297.24,296.47,297.24,3683.0,288.3723,288.9946,288.2459,288.9946,3683.0
2022-09-07 15:25:00,297.28,297.57,297.28,297.57,3294.0,289.0335,289.3154,289.0335,289.3154,3294.0
2022-09-07 15:30:00,297.43,297.71,297.21,297.48,3536.0,289.1793,289.4515,288.9654,289.2279,3536.0
2022-09-07 15:35:00,297.5,297.52,296.76,296.85,6935.0,289.2474,289.2668,288.5279,288.6154,6935.0
2022-09-07 15:40:00,296.83,296.94,296.32,296.94,3322.0,288.596,288.7029,288.1001,288.7029,3322.0
2022-09-07 15:45:00,296.9,297.25,296.78,297.09,6483.0,288.664,289.0043,288.5473,288.8487,6483.0
2022-09-07 15:50:00,297.3,297.37,296.61,296.95,9097.0,289.0529,289.121,288.3821,288.7126,9097.0
2022-09-07 15:55:00,296.98,297.28,296.71,297.27,45517.0,288.7418,289.0335,288.4793,289.0238,45517.0
2022-09-08 09:30:00,293.92,293.92,292.73,293.2,4420.0,285.7667,285.7667,284.6097,285.0667,4420.0
2022-09-08 09:35:00,293.2,293.38,292.44,292.58,3200.0,285.0667,285.2417,284.3277,284.4639,3200.0
2022-09-08 09:40:00,291.93,295.4,291.57,295.2,6151.0,283.8319,287.2056,283.4819,287.0112,6151.0
2022-09-08 09:45:00,295.19,295.19,294.38,294.87,1399.0,287.0014,287.0014,286.2139,286.6903,1399.0
2022-09-08 09:50:00,294.44,295.45,294.43,294.92,1100.0,286.2723,287.2542,286.2625,286.7389,1100.0
2022-09-08 09:55:00,295.69,295.82,294.5,295.36,2174.0,287.4876,287.614,286.3306,287.1667,2174.0
2022-09-08 10:00:00,295.36,295.42,293.97,293.97,1200.0,287.1667,287.2251,285.8153,285.8153,1200.0
2022-09-08 10:05:00,295.25,295.94,295.05,295.89,1040.0,287.0598,287.7306,286.8653,287.682,1040.0
2022-09-08 10:10:00,296.08,296.08,294.85,295.33,1841.0,287.8668,287.8668,286.6709,287.1376,1841.0
2022-09-08 10:15:00,295.44,296.83,295.44,296.79,3389.0,287.2445,288.596,287.2445,288.5571,3389.0
2022-09-08 10:20:00,296.79,297.18,296.1,296.1,837.0,288.5571,288.9362,287.8862,287.8862,837.0
2022-09-08 10:25:00,295.94,296.59,295.94,296.59,702.0,287.7306,288.3626,287.7306,288.3626,702.0
2022-09-08 10:30:00,295.96,297.18,295.96,297.06,2677.0,287.7501,288.9362,287.7501,288.8196,2677.0
2022-09-08 10:35:00,297.19,297.4,297.19,297.38,906.0,288.946,289.1501,288.946,289.1307,906.0
2022-09-08 10:40:00,297.52,297.55,297.14,297.55,1520.0,289.2668,289.296,288.8974,289.296,1520.0
2022-09-08 10:45:00,297.21,297.54,297.2,297.43,1200.0,288.9654,289.2863,288.9557,289.1793,1200.0
2022-09-08 10:50:00,297.33,298.08,296.99,298.08,1400.0,289.0821,289.8113,288.7515,289.8113,1400.0
2022-09-08 10:55:00,298.71,298.75,298.22,298.75,1600.0,290.4238,290.4627,289.9474,290.4627,1600.0
2022-09-08 11:00:00,298.42,299.15,298.42,298.93,900.0,290.1418,290.8516,290.1418,290.6377,900.0
2022-09-08 11:05:00,298.93,299.25,298.83,299.02,1484.0,290.6377,290.9488,290.5405,290.7252,1484.0
2022-09-08 11:10:00,299.06,299.64,299.06,299.64,6402.0,290.7641,291.328,290.7641,291.328,6402.0
2022-09-08 11:15:00,299.53,299.9,299.52,299.82,2810.0,291.2211,291.5808,291.2113,291.503,2810.0
2022-09-08 11:20:00,299.84,300.24,299.84,300.24,3091.0,291.5225,291.9114,291.5225,291.9114,3091.0
2022-09-08 11:25:00,300.15,300.2,299.8,300.2,2616.0,291.8239,291.8725,291.4836,291.8725,2616.0
2022-09-08 11:30:00,299.99,300.3,299.99,300.2,1463.0,291.6683,291.9697,291.6683,291.8725,1463.0
2022-09-08 11:35:00,300.04,300.18,299.76,300.0,12310.0,291.7169,291.853,291.4447,291.678,12310.0
2022-09-08 11:40:00,299.98,300.23,299.73,300.05,5647.0,291.6586,291.9016,291.4155,291.7266,5647.0
2022-09-08 11:45:00,300.32,300.46,300.04,300.17,1157.0,291.9891,292.1253,291.7169,291.8433,1157.0
2022-09-08 11:50:00,299.97,300.72,299.83,300.55,2150.0,291.6489,292.378,291.5127,292.2128,2150.0
2022-09-08 11:55:00,300.45,300.72,300.36,300.61,5537.0,292.1155,292.378,292.028,292.2711,5537.0
2022-09-08 12:00:00,300.69,300.86,298.94,298.94,5457.0,292.3489,292.5142,290.6474,290.6474,5457.0
2022-09-08 12:05:00,298.92,298.92,297.53,298.48,2641.0,290.628,290.628,289.2765,290.2002,2641.0
2022-09-08 12:10:00,297.54,298.9,297.54,298.75,7318.0,289.2863,290.6085,289.2863,290.4627,7318.0
2022-09-08 12:15:00,298.57,299.27,298.22,299.13,2603.0,290.2877,290.9683,289.9474,290.8322,2603.0
2022-09-08 12:20:00,298.93,298.93,297.9,298.57,1914.0,290.6377,290.6377,289.6363,290.2877,1914.0
2022-09-08 12:25:00,298.29,298.55,298.29,298.34,556.0,290.0155,290.2682,290.0155,290.0641,556.0
2022-09-08 12:30:00,298.3,298.84,298.3,298.51,500.0,290.0252,290.5502,290.0252,290.2294,500.0
2022-09-08 12:35:00,298.89,299.36,298.74,299.36,891.0,290.5988,291.0558,290.453,291.0558,891.0
2022-09-08 12:40:00,299.49,300.85,299.49,300.85,2555.0,291.1822,292.5044,291.1822,292.5044,2555.0
2022-09-08 12:45:00,300.3,300.59,300.21,300.29,800.0,291.9697,292.2517,291.8822,291.96,800.0
2022-09-08 12:50:00,300.59,300.59,300.45,300.45,451.0,292.2517,292.2517,292.1155,292.1155,451.0
2022-09-08 12:55:00,300.23,300.54,300.23,300.53,612.0,291.9016,292.203,291.9016,292.1933,612.0
2022-09-08 13:00:00,300.31,300.61,300.28,300.55,1300.0,291.9794,292.2711,291.9503,292.2128,1300.0
2022-09-08 13:05:00,300.89,300.89,300.3,300.71,2704.0,292.5433,292.5433,291.9697,292.3683,2704.0
2022-09-08 13:10:00,300.97,302.38,300.97,302.38,1037.0,292.6211,293.992,292.6211,293.992,1037.0
2022-09-08 13:15:00,302.53,302.53,302.14,302.14,700.0,294.1378,294.1378,293.7587,293.7587,700.0
2022-09-08 13:20:00,302.14,302.28,302.0,302.04,1337.0,293.7587,293.8948,293.6225,293.6614,1337.0
2022-09-08 13:25:00,302.6,302.6,302.59,302.6,486.0,294.2059,294.2059,294.1962,294.2059,486.0
2022-09-08 13:30:00,302.27,302.44,301.98,301.98,775.0,293.8851,294.0503,293.6031,293.6031,775.0
2022-09-08 13:35:00,302.4,302.66,302.21,302.54,1780.0,294.0114,294.2642,293.8267,294.1476,1780.0
2022-09-08 13:40:00,302.41,302.41,301.7,302.0,8148.0,294.0212,294.0212,293.3309,293.6225,8148.0
2022-09-08 13:45:00,301.66,302.01,301.66,301.8,600.0,293.292,293.6323,293.292,293.4281,600.0
2022-09-08 13:50:00,302.29,302.29,301.95,301.95,400.0,293.9045,293.9045,293.5739,293.5739,400.0
2022-09-08 13:55:00,301.98,302.07,300.94,301.49,1200.0,293.6031,293.6906,292.5919,293.1267,1200.0
2022-09-08 14:00:00,302.17,302.37,301.99,302.37,502.0,293.7878,293.9823,293.6128,293.9823,502.0
2022-09-08 14:05:00,302.79,302.8,302.33,302.58,504.0,294.3906,294.4003,293.9434,294.1865,504.0
2022-09-08 14:10:00,302.57,302.7,302.16,302.16,1160.0,294.1767,294.3031,293.7781,293.7781,1160.0
2022-09-08 14:15:00,302.11,302.82,301.99,302.82,1600.0,293.7295,294.4198,293.6128,294.4198,1600.0
2022-09-08 14:20:00,302.75,302.81,302.46,302.58,2100.0,294.3517,294.4101,294.0698,294.1865,2100.0
2022-09-08 14:25:00,302.65,302.66,302.44,302.64,2400.0,294.2545,294.2642,294.0503,294.2448,2400.0
2022-09-08 14:30:00,302.55,303.84,302.54,303.55,3835.0,294.1573,295.4115,294.1476,295.1295,3835.0
2022-09-08 14:35:00,303.34,303.58,303.03,303.48,2834.0,294.9254,295.1587,294.624,295.0615,2834.0
2022-09-08 14:40:00,303.48,303.48,301.61,301.9,2940.0,295.0615,295.0615,293.2434,293.5253,2940.0
2022-09-08 14:45:00,302.33,302.33,301.43,301.99,2852.0,293.9434,293.9434,293.0684,293.6128,2852.0
2022-09-08 14:50:00,301.91,302.74,301.82,302.57,4086.0,293.535,294.342,293.4475,294.1767,4086.0
2022-09-08 14:55:00,302.59,302.78,302.3,302.78,1305.0,294.1962,294.3809,293.9142,294.3809,1305.0
2022-09-08 15:00:00,302.68,303.28,302.68,302.78,14145.0,294.2837,294.867,294.2837,294.3809,14145.0
2022-09-08 15:05:00,302.91,303.4,302.88,302.96,3112.0,294.5073,294.9837,294.4781,294.5559,3112.0
2022-09-08 15:10:00,303.08,303.46,302.84,303.39,1915.0,294.6726,295.042,294.4392,294.974,1915.0
2022-09-08 15:15:00,303.57,304.58,303.57,304.18,10700.0,295.149,296.131,295.149,295.7421,10700.0
2022-09-08 15:20:00,304.45,304.95,304.26,304.9,11519.0,296.0046,296.4907,295.8198,296.4421,11519.0
2022-09-08 15:25:00,304.83,304.9,304.33,304.49,4422.0,296.374,296.4421,295.8879,296.0435,4422.0
2022-09-08 15:30:00,304.34,304.4,303.61,303.61,2510.0,295.8976,295.956,295.1879,295.1879,2510.0
2022-09-08 15:35:00,303.65,303.65,303.41,303.59,1200.0,295.2268,295.2268,294.9934,295.1684,1200.0
2022-09-08 15:40:00,303.55,304.43,302.79,303.22,11223.0,295.1295,295.9851,294.3906,294.8087,11223.0
2022-09-08 15:45:00,303.2,303.93,303.1,303.13,2854.0,294.7893,295.499,294.692,294.7212,2854.0
2022-09-08 15:50:00,303.19,304.57,303.19,304.57,5972.0,294.7795,296.1212,294.7795,296.1212,5972.0
2022-09-08 15:55:00,304.61,305.18,304.39,304.86,24042.0,296.1601,296.7143,295.9462,296.4032,24042.0
2022-09-09 09:30:00,307.93,310.15,307.93,310.15,6226.0,299.388,301.5465,299.388,301.5465,6226.0
2022-09-09 09:35:00,310.15,310.45,308.92,308.93,2000.0,301.5465,301.8381,300.3506,300.3603,2000.0
2022-09-09 09:40:00,309.4,310.93,309.39,310.38,6067.0,300.8173,302.3048,300.8075,301.7701,6067.0
2022-09-09 09:45:00,310.36,311.48,309.5,309.5,10513.0,301.7506,302.8396,300.9145,300.9145,10513.0
2022-09-09 09:50:00,309.43,311.11,309.42,310.8,18267.0,300.8464,302.4798,300.8367,302.1784,18267.0
2022-09-09 09:55:00,310.42,310.99,310.27,310.99,4145.0,301.809,302.3632,301.6631,302.3632,4145.0
2022-09-09 10:00:00,310.84,311.14,310.55,310.96,4539.0,302.2173,302.509,301.9354,302.334,4539.0
2022-09-09 10:05:00,311.14,311.71,310.91,311.56,3526.0,302.509,303.0632,302.2854,302.9173,3526.0
2022-09-09 10:10:00,311.84,311.84,310.8,310.95,1870.0,303.1896,303.1896,302.1784,302.3243,1870.0
2022-09-09 10:15:00,311.31,311.69,310.67,310.67,5387.0,302.6743,303.0437,302.052,302.052,5387.0
2022-09-09 10:20:00,310.66,310.66,309.43,309.43,899.0,302.0423,302.0423,300.8464,300.8464,899.0
2022-09-09 10:25:00,309.29,309.8,309.28,309.8,1357.0,300.7103,301.2062,300.7006,301.2062,1357.0
2022-09-09 10:30:00,310.04,310.04,309.68,309.68,305.0,301.4395,301.4395,301.0895,301.0895,305.0
2022-09-09 10:35:00,309.91,310.02,309.57,309.93,2505.0,301.3131,301.4201,300.9825,301.3326,2505.0
2022-09-09 10:40:00,309.64,309.89,309.64,309.89,600.0,301.0506,301.2937,301.0506,301.2937,600.0
2022-09-09 10:45:00,310.15,310.15,309.37,309.56,803.0,301.5465,301.5465,300.7881,300.9728,803.0
2022-09-09 10:50:00,309.69,309.69,309.01,309.1,2730.0,301.0992,301.0992,300.4381,300.5256,2730.0
2022-09-09 10:55:00,309.04,309.05,308.16,309.05,2289.0,300.4673,300.477,299.6117,300.477,2289.0
2022-09-09 11:00:00,309.06,309.06,308.37,308.53,1005.0,300.4867,300.4867,299.8158,299.9714,1005.0
2022-09-09 11:05:00,308.61,308.61,308.05,308.18,1100.0,300.0492,300.0492,299.5047,299.6311,1100.0
2022-09-09 11:10:00,308.3,308.3,307.73,308.0,2711.0,299.7478,299.7478,299.1936,299.4561,2711.0
2022-09-09 11:15:00,308.24,308.24,307.71,307.71,700.0,299.6894,299.6894,299.1741,299.1741,700.0
2022-09-09 11:20:00,307.75,308.2,307.75,308.2,857.0,299.213,299.6506,299.213,299.6506,857.0
2022-09-09 11:25:00,308.14,308.31,307.97,307.97,967.0,299.5922,299.7575,299.4269,299.4269,967.0
2022-09-09 11:30:00,307.92,308.18,307.29,307.29,1911.0,299.3783,299.6311,298.7658,298.7658,1911.0
2022-09-09 11:35:00,307.5,308.38,307.49,308.38,400.0,298.97,299.8256,298.9602,299.8256,400.0
2022-09-09 11:40:00,308.74,308.74,308.17,308.5,4609.0,300.1756,300.1756,299.6214,299.9422,4609.0
2022-09-09 11:45:00,308.43,309.11,308.19,308.81,12492.0,299.8742,300.5353,299.6408,300.2436,12492.0
2022-09-09 11:50:00,308.69,308.88,308.26,308.41,1626.0,300.127,300.3117,299.7089,299.8547,1626.0
2022-09-09 11:55:00,308.49,308.54,308.49,308.54,310.0,299.9325,299.9811,299.9325,299.9811,310.0
2022-09-09 12:00:00,308.8,309.05,307.8,307.87,2805.0,300.2339,300.477,299.2616,299.3297,2805.0
2022-09-09 12:05:00,307.65,307.85,307.51,307.85,1632.0,299.1158,299.3103,298.9797,299.3103,1632.0
2022-09-09 12:10:00,307.86,308.94,307.78,308.59,8506.0,299.32,300.37,299.2422,300.0297,8506.0
2022-09-09 12:15:00,308.42,308.42,307.68,307.78,850.0,299.8644,299.8644,299.145,299.2422,850.0
2022-09-09 12:20:00,307.96,308.08,307.46,307.46,900.0,299.4172,299.5339,298.9311,298.9311,900.0
2022-09-09 12:25:00,307.66,308.04,307.54,307.76,1000.0,299.1255,299.495,299.0089,299.2228,1000.0
2022-09-09 12:30:00,307.91,308.07,307.29,307.89,4971.0,299.3686,299.5242,298.7658,299.3492,4971.0
2022-09-09 12:35:00,307.89,308.54,307.89,308.44,927.0,299.3492,299.9811,299.3492,299.8839,927.0
2022-09-09 12:40:00,308.53,308.78,308.46,308.48,1103.0,299.9714,300.2145,299.9033,299.9228,1103.0
2022-09-09 12:45:00,308.37,308.47,308.17,308.17,1064.0,299.8158,299.9131,299.6214,299.6214,1064.0
2022-09-09 12:50:00,308.77,309.07,308.51,309.07,2110.0,300.2047,300.4964,299.952,300.4964,2110.0
2022-09-09 12:55:00,309.11,309.65,308.82,309.01,1531.0,300.5353,301.0603,300.2534,300.4381,1531.0
2022-09-09 13:00:00,308.98,309.05,308.72,308.73,400.0,300.4089,300.477,300.1561,300.1659,400.0
2022-09-09 13:05:00,308.38,308.79,308.38,308.43,1712.0,299.8256,300.2242,299.8256,299.8742,1712.0
2022-09-09 13:10:00,308.81,309.26,308.81,309.25,722.0,300.2436,300.6811,300.2436,300.6714,722.0
2022-09-09 13:15:00,309.27,309.5,309.27,309.35,733.0,300.6909,300.9145,300.6909,300.7687,733.0
2022-09-09 13:20:00,309.3,309.3,308.77,309.1,1246.0,300.72,300.72,300.2047,300.5256,1246.0
2022-09-09 13:25:00,309.02,309.42,309.02,309.17,1100.0,300.4478,300.8367,300.4478,300.5936,1100.0
2022-09-09 13:30:00,309.2,309.7,309.15,309.7,922.0,300.6228,301.1089,300.5742,301.1089,922.0
2022-09-09 13:35:00,309.8,309.8,309.51,309.71,700.0,301.2062,301.2062,300.9242,301.1187,700.0
2022-09-09 13:40:00,309.71,309.71,309.16,309.16,603.0,301.1187,301.1187,300.5839,300.5839,603.0
2022-09-09 13:45:00,309.12,309.12,308.63,309.03,900.0,300.545,300.545,300.0686,300.4575,900.0
2022-09-09 13:50:00,308.77,309.05,308.77,309.05,200.0,300.2047,300.477,300.2047,300.477,200.0
2022-09-09 13:55:00,309.09,309.31,309.09,309.31,600.0,300.5159,300.7298,300.5159,300.7298,600.0
2022-09-09 14:00:00,309.29,309.29,309.03,309.21,616.0,300.7103,300.7103,300.4575,300.6325,616.0
2022-09-09 14:05:00,309.21,309.47,309.21,309.24,614.0,300.6325,300.8853,300.6325,300.6617,614.0
2022-09-09 14:10:00,309.26,309.44,309.04,309.44,1000.0,300.6811,300.8562,300.4673,300.8562,1000.0
2022-09-09 14:15:00,309.6,310.36,309.6,310.24,3749.0,301.0117,301.7506,301.0117,301.634,3749.0
2022-09-09 14:20:00,310.21,310.83,310.21,310.83,5326.0,301.6048,302.2076,301.6048,302.2076,5326.0
2022-09-09 14:25:00,310.71,311.06,310.58,310.89,6309.0,302.0909,302.4312,301.9645,302.2659,6309.0
2022-09-09 14:30:00,310.76,310.83,310.25,310.32,1388.0,302.1395,302.2076,301.6437,301.7117,1388.0
2022-09-09 14:35:00,310.25,310.5,310.2,310.47,1423.0,301.6437,301.8868,301.5951,301.8576,1423.0
2022-09-09 14:40:00,310.13,310.49,310.05,310.05,1013.0,301.527,301.877,301.4492,301.4492,1013.0
2022-09-09 14:45:00,310.11,310.19,309.62,309.72,1600.0,301.5076,301.5854,301.0312,301.1284,1600.0
2022-09-09 14:50:00,309.63,309.8,309.45,309.8,1339.0,301.0409,301.2062,300.8659,301.2062,1339.0
2022-09-09 14:55:00,310.1,310.21,310.09,310.13,2000.0,301.4978,301.6048,301.4881,301.527,2000.0
2022-09-09 15:00:00,310.27,310.27,310.2,310.2,400.0,301.6631,301.6631,301.5951,301.5951,400.0
2022-09-09 15:05:00,310.25,310.52,310.05,310.35,2095.0,301.6437,301.9062,301.4492,301.7409,2095.0
2022-09-09 15:10:00,310.61,310.72,310.53,310.53,1098.0,301.9937,302.1006,301.9159,301.9159,1098.0
2022-09-09 15:15:00,310.74,311.18,310.54,310.99,10045.0,302.1201,302.5479,301.9256,302.3632,10045.0
2022-09-09 15:20:00,311.0,311.32,310.85,311.15,1400.0,302.3729,302.684,302.227,302.5187,1400.0
2022-09-09 15:25:00,311.19,311.47,311.18,311.3,1400.0,302.5576,302.8298,302.5479,302.6646,1400.0
2022-09-09 15:30:00,311.26,311.48,310.97,311.08,2874.0,302.6257,302.8396,302.3437,302.4507,2874.0
2022-09-09 15:35:00,311.12,311.12,310.77,310.78,2472.0,302.4896,302.4896,302.1493,302.159,2472.0
2022-09-09 15:40:00,310.85,311.18,310.81,311.14,3643.0,302.227,302.5479,302.1882,302.509,3643.0
2022-09-09 15:45:00,311.06,311.2,310.78,311.2,5044.0,302.4312,302.5673,302.159,302.5673,5044.0
2022-09-09 15:50:00,311.08,311.69,310.81,311.67,11223.0,302.4507,303.0437,302.1882,303.0243,11223.0
2022-09-09 15:55:00,311.44,311.58,311.14,311.2,22316.0,302.8007,302.9368,302.509,302.5673,22316.0
2022-09-12 09:30:00,314.5,315.75,314.5,315.03,8334.0,305.7758,306.9911,305.7758,306.2911,8334.0
2022-09-12 09:35:00,314.49,314.72,314.18,314.18,800.0,305.7661,305.9897,305.4647,305.4647,800.0
2022-09-12 09:40:00,314.31,314.91,313.83,314.91,1402.0,305.5911,306.1744,305.1244,306.1744,1402.0
2022-09-12 09:45:00,314.91,315.46,314.85,314.85,1600.0,306.1744,306.7092,306.1161,306.1161,1600.0
2022-09-12 09:50:00,315.08,315.08,313.85,313.88,4741.0,306.3397,306.3397,305.1438,305.173,4741.0
2022-09-12 09:55:00,314.28,315.02,314.28,314.72,3591.0,305.5619,306.2814,305.5619,305.9897,3591.0
2022-09-12 10:00:00,314.64,315.56,314.64,315.56,3997.0,305.9119,306.8064,305.9119,306.8064,3997.0
2022-09-12 10:05:00,315.47,315.47,314.79,314.83,1601.0,306.7189,306.7189,306.0577,306.0966,1601.0
2022-09-12 10:10:00,314.85,315.23,314.64,314.82,1400.0,306.1161,306.4855,305.9119,306.0869,1400.0
2022-09-12 10:15:00,315.06,316.7,315.06,316.69,1201.0,306.3203,307.9148,306.3203,307.905,1201.0
2022-09-12 10:20:00,316.85,317.3,316.34,316.64,3246.0,308.0606,308.4981,307.5647,307.8564,3246.0
2022-09-12 10:25:00,316.41,316.46,315.76,315.76,3138.0,307.6328,307.6814,307.0008,307.0008,3138.0
2022-09-12 10:30:00,315.61,316.03,314.98,315.08,5026.0,306.855,307.2633,306.2425,306.3397,5026.0
2022-09-12 10:35:00,314.92,315.12,314.31,314.39,7451.0,306.1841,306.3786,305.5911,305.6688,7451.0
2022-09-12 10:40:00,314.2,314.2,313.71,313.71,1930.0,305.4841,305.4841,305.0077,305.0077,1930.0
2022-09-12 10:45:00,313.91,314.12,313.77,314.11,1864.0,305.2022,305.4063,305.066,305.3966,1864.0
2022-09-12 10:50:00,313.95,313.95,313.46,313.47,1000.0,305.241,305.241,304.7646,304.7744,1000.0
2022-09-12 10:55:00,313.11,313.12,310.99,311.26,4248.0,304.4243,304.4341,302.3632,302.6257,4248.0
2022-09-12 11:00:00,311.35,311.46,310.36,310.51,10674.0,302.7132,302.8201,301.7506,301.8965,10674.0
2022-09-12 11:05:00,310.82,311.0,310.43,310.72,5229.0,302.1979,302.3729,301.8187,302.1006,5229.0
2022-09-12 11:10:00,310.64,310.91,309.78,310.51,23799.0,302.0229,302.2854,301.1867,301.8965,23799.0
2022-09-12 11:15:00,310.28,311.24,310.22,311.12,2900.0,301.6729,302.6062,301.6145,302.4896,2900.0
2022-09-12 11:20:00,311.24,312.12,311.18,311.7,4542.0,302.6062,303.4618,302.5479,303.0535,4542.0
2022-09-12 11:25:00,312.09,312.22,311.81,312.02,2235.0,303.4326,303.559,303.1604,303.3646,2235.0
2022-09-12 11:30:00,311.98,312.19,311.6,311.97,5543.0,303.3257,303.5299,302.9562,303.316,5543.0
2022-09-12 11:35:00,311.62,311.62,310.43,311.01,3754.0,302.9757,302.9757,301.8187,302.3826,3754.0
2022-09-12 11:40:00,311.49,311.56,311.18,311.53,600.0,302.8493,302.9173,302.5479,302.8882,600.0
2022-09-12 11:45:00,311.39,311.62,311.39,311.62,500.0,302.7521,302.9757,302.7521,302.9757,500.0
2022-09-12 11:50:00,311.7,311.7,310.95,310.95,1019.0,303.0535,303.0535,302.3243,302.3243,1019.0
2022-09-12 11:55:00,310.58,310.58,309.81,310.27,2168.0,301.9645,301.9645,301.2159,301.6631,2168.0
2022-09-12 12:00:00,310.41,310.78,310.03,310.11,2005.0,301.7992,302.159,301.4298,301.5076,2005.0
2022-09-12 12:05:00,310.24,310.73,309.58,309.58,1800.0,301.634,302.1104,300.9923,300.9923,1800.0
2022-09-12 12:10:00,309.38,310.19,309.37,309.57,809.0,300.7978,301.5854,300.7881,300.9825,809.0
2022-09-12 12:15:00,310.04,310.04,309.04,309.19,3738.0,301.4395,301.4395,300.4673,300.6131,3738.0
2022-09-12 12:20:00,309.19,310.0,309.19,309.96,1800.0,300.6131,301.4006,300.6131,301.3617,1800.0
2022-09-12 12:25:00,309.78,309.9,309.53,309.6,1750.0,301.1867,301.3034,300.9437,301.0117,1750.0
2022-09-12 12:30:00,309.88,310.51,309.88,310.43,910.0,301.2839,301.8965,301.2839,301.8187,910.0
2022-09-12 12:35:00,310.52,310.65,310.21,310.65,1641.0,301.9062,302.0326,301.6048,302.0326,1641.0
2022-09-12 12:40:00,311.26,311.33,310.95,311.28,1380.0,302.6257,302.6937,302.3243,302.6451,1380.0
2022-09-12 12:45:00,311.44,311.66,311.14,311.25,5560.0,302.8007,303.0146,302.509,302.6159,5560.0
2022-09-12 12:50:00,311.26,311.31,310.99,311.31,700.0,302.6257,302.6743,302.3632,302.6743,700.0
2022-09-12 12:55:00,311.42,311.66,311.26,311.37,2201.0,302.7812,303.0146,302.6257,302.7326,2201.0
2022-09-12 13:00:00,311.65,311.78,311.1,311.78,1016.0,303.0048,303.1312,302.4701,303.1312,1016.0
2022-09-12 13:05:00,311.62,312.44,311.62,312.38,1636.0,302.9757,303.7729,302.9757,303.7146,1636.0
2022-09-12 13:10:00,312.34,312.34,312.22,312.22,400.0,303.6757,303.6757,303.559,303.559,400.0
2022-09-12 13:15:00,312.39,312.62,312.12,312.12,1500.0,303.7243,303.9479,303.4618,303.4618,1500.0
2022-09-12 13:20:00,312.01,312.48,312.01,312.37,1306.0,303.3549,303.8118,303.3549,303.7049,1306.0
2022-09-12 13:25:00,312.13,312.57,312.13,312.57,1805.0,303.4715,303.8993,303.4715,303.8993,1805.0
2022-09-12 13:30:00,312.43,312.9,312.39,312.9,900.0,303.7632,304.2202,303.7243,304.2202,900.0
2022-09-12 13:35:00,312.6,312.6,312.29,312.29,902.0,303.9285,303.9285,303.6271,303.6271,902.0
2022-09-12 13:40:00,312.34,312.34,311.72,311.72,1034.0,303.6757,303.6757,303.0729,303.0729,1034.0
2022-09-12 13:45:00,311.84,312.08,311.81,311.96,1516.0,303.1896,303.4229,303.1604,303.3063,1516.0
2022-09-12 13:50:00,311.89,312.25,311.82,312.05,2087.0,303.2382,303.5882,303.1701,303.3938,2087.0
2022-09-12 13:55:00,312.38,312.38,311.83,312.2,1594.0,303.7146,303.7146,303.1799,303.5396,1594.0
2022-09-12 14:00:00,312.19,312.25,311.79,311.79,1854.0,303.5299,303.5882,303.141,303.141,1854.0
2022-09-12 14:05:00,311.91,311.91,311.49,311.78,1500.0,303.2576,303.2576,302.8493,303.1312,1500.0
2022-09-12 14:10:00,311.77,312.17,311.71,312.17,600.0,303.1215,303.5104,303.0632,303.5104,600.0
2022-09-12 14:15:00,312.19,312.2,311.19,311.46,3126.0,303.5299,303.5396,302.5576,302.8201,3126.0
2022-09-12 14:20:00,311.69,311.71,310.71,311.54,2121.0,303.0437,303.0632,302.0909,302.8979,2121.0
2022-09-12 14:25:00,311.68,311.68,310.76,310.76,2900.0,303.034,303.034,302.1395,302.1395,2900.0
2022-09-12 14:30:00,310.74,311.11,310.66,310.84,2200.0,302.1201,302.4798,302.0423,302.2173,2200.0
2022-09-12 14:35:00,310.98,311.2,310.57,310.93,1421.0,302.3534,302.5673,301.9548,302.3048,1421.0
2022-09-12 14:40:00,311.09,311.37,311.09,311.15,1200.0,302.4604,302.7326,302.4604,302.5187,1200.0
2022-09-12 14:45:00,311.13,311.56,311.13,311.23,2112.0,302.4993,302.9173,302.4993,302.5965,2112.0
2022-09-12 14:50:00,311.45,311.63,311.29,311.47,2188.0,302.8104,302.9854,302.6548,302.8298,2188.0
2022-09-12 14:55:00,311.65,311.69,311.31,311.57,800.0,303.0048,303.0437,302.6743,302.9271,800.0
2022-09-12 15:00:00,311.61,311.69,311.31,311.63,1300.0,302.966,303.0437,302.6743,302.9854,1300.0
2022-09-12 15:05:00,311.71,312.09,311.51,312.09,2800.0,303.0632,303.4326,302.8687,303.4326,2800.0
2022-09-12 15:10:00,312.08,312.08,311.85,311.92,2006.0,303.4229,303.4229,303.1993,303.2674,2006.0
2022-09-12 15:15:00,311.93,312.06,311.06,311.6,8340.0,303.2771,303.4035,302.4312,302.9562,8340.0
2022-09-12 15:20:00,311.89,311.94,311.33,311.33,3347.0,303.2382,303.2868,302.6937,302.6937,3347.0
2022-09-12 15:25:00,311.22,311.34,311.0,311.23,3080.0,302.5868,302.7034,302.3729,302.5965,3080.0
2022-09-12 15:30:00,311.16,311.2,310.86,311.04,7471.0,302.5284,302.5673,302.2368,302.4118,7471.0
2022-09-12 15:35:00,311.08,311.42,310.89,311.39,3202.0,302.4507,302.7812,302.2659,302.7521,3202.0
2022-09-12 15:40:00,311.36,312.37,311.31,312.27,5292.0,302.7229,303.7049,302.6743,303.6077,5292.0
2022-09-12 15:45:00,312.21,312.49,311.97,312.43,4210.0,303.5493,303.8215,303.316,303.7632,4210.0
2022-09-12 15:50:00,312.28,312.8,312.14,312.8,16345.0,303.6174,304.1229,303.4813,304.1229,16345.0
2022-09-12 15:55:00,312.73,313.66,312.64,313.42,51110.0,304.0549,304.9591,303.9674,304.7258,51110.0
2022-09-13 09:30:00,301.41,302.29,300.07,300.09,17214.0,293.0489,293.9045,291.7461,291.7655,17214.0
2022-09-13 09:35:00,300.06,300.06,298.3,299.34,15554.0,291.7364,291.7364,290.0252,291.0363,15554.0
2022-09-13 09:40:00,299.82,300.47,299.27,299.28,7689.0,291.503,292.135,290.9683,290.978,7689.0
2022-09-13 09:45:00,299.27,300.62,298.57,300.62,4917.0,290.9683,292.2808,290.2877,292.2808,4917.0
2022-09-13 09:50:00,300.94,302.63,300.81,302.46,2071.0,292.5919,294.2351,292.4656,294.0698,2071.0
2022-09-13 09:55:00,302.31,302.53,301.67,301.8,3700.0,293.9239,294.1378,293.3017,293.4281,3700.0
2022-09-13 10:00:00,301.25,301.4,298.82,298.82,10324.0,292.8933,293.0392,290.5308,290.5308,10324.0
2022-09-13 10:05:00,299.17,299.79,299.0,299.1,7887.0,290.871,291.4738,290.7058,290.803,7887.0
2022-09-13 10:10:00,298.95,299.81,298.94,299.39,7394.0,290.6571,291.4933,290.6474,291.0849,7394.0
2022-09-13 10:15:00,299.25,299.96,299.14,299.73,3903.0,290.9488,291.6391,290.8419,291.4155,3903.0
2022-09-13 10:20:00,299.92,300.03,297.64,297.92,10075.0,291.6002,291.7072,289.3835,289.6557,10075.0
2022-09-13 10:25:00,297.81,298.39,297.34,298.37,8262.0,289.5488,290.1127,289.0918,290.0932,8262.0
2022-09-13 10:30:00,298.23,298.23,297.25,297.64,4821.0,289.9571,289.9571,289.0043,289.3835,4821.0
2022-09-13 10:35:00,297.06,297.06,295.84,295.88,2734.0,288.8196,288.8196,287.6334,287.6723,2734.0
2022-09-13 10:40:00,295.83,295.83,295.16,295.75,4058.0,287.6237,287.6237,286.9723,287.5459,4058.0
2022-09-13 10:45:00,295.41,295.73,295.41,295.5,5100.0,287.2153,287.5265,287.2153,287.3028,5100.0
2022-09-13 10:50:00,295.13,295.92,294.85,295.61,2800.0,286.9431,287.7112,286.6709,287.4098,2800.0
2022-09-13 10:55:00,295.95,296.77,295.92,296.77,1103.0,287.7404,288.5376,287.7112,288.5376,1103.0
2022-09-13 11:00:00,296.61,297.78,296.6,297.72,1575.0,288.3821,289.5196,288.3723,289.4613,1575.0
2022-09-13 11:05:00,297.59,297.98,297.36,297.36,4932.0,289.3349,289.7141,289.1113,289.1113,4932.0
2022-09-13 11:10:00,297.4,298.23,296.67,298.2,6579.0,289.1501,289.9571,288.4404,289.928,6579.0
2022-09-13 11:15:00,298.09,299.14,297.93,298.48,13948.0,289.821,290.8419,289.6654,290.2002,13948.0
2022-09-13 11:20:00,298.48,299.04,298.47,298.87,2812.0,290.2002,290.7447,290.1905,290.5794,2812.0
2022-09-13 11:25:00,298.63,299.07,298.63,299.06,800.0,290.346,290.7738,290.346,290.7641,800.0
2022-09-13 11:30:00,299.07,299.45,298.92,299.06,1600.0,290.7738,291.1433,290.628,290.7641,1600.0
2022-09-13 11:35:00,299.21,299.22,298.93,299.09,2015.0,290.9099,290.9197,290.6377,290.7933,2015.0
2022-09-13 11:40:00,298.94,298.95,298.04,298.25,4812.0,290.6474,290.6571,289.7724,289.9766,4812.0
2022-09-13 11:45:00,298.53,298.58,298.11,298.11,1200.0,290.2488,290.2974,289.8404,289.8404,1200.0
2022-09-13 11:50:00,297.9,299.16,297.9,299.1,2100.0,289.6363,290.8613,289.6363,290.803,2100.0
2022-09-13 11:55:00,299.1,299.61,299.02,299.21,1952.0,290.803,291.2988,290.7252,290.9099,1952.0
2022-09-13 12:00:00,299.14,299.62,299.13,299.62,1897.0,290.8419,291.3086,290.8322,291.3086,1897.0
2022-09-13 12:05:00,299.57,300.29,299.52,300.29,1027.0,291.2599,291.96,291.2113,291.96,1027.0
2022-09-13 12:10:00,300.18,300.35,300.14,300.15,947.0,291.853,292.0183,291.8141,291.8239,947.0
2022-09-13 12:15:00,300.34,300.41,300.25,300.25,1100.0,292.0086,292.0766,291.9211,291.9211,1100.0
2022-09-13 12:20:00,300.41,300.41,300.11,300.11,1625.0,292.0766,292.0766,291.785,291.785,1625.0
2022-09-13 12:25:00,299.86,299.86,299.3,299.51,2058.0,291.5419,291.5419,290.9974,291.2016,2058.0
2022-09-13 12:30:00,299.31,299.47,299.06,299.47,1322.0,291.0072,291.1627,290.7641,291.1627,1322.0
2022-09-13 12:35:00,299.61,300.21,299.54,299.54,1300.0,291.2988,291.8822,291.2308,291.2308,1300.0
2022-09-13 12:40:00,299.78,300.2,299.76,300.19,1500.0,291.4641,291.8725,291.4447,291.8627,1500.0
2022-09-13 12:45:00,300.05,300.74,299.95,300.74,2900.0,291.7266,292.3975,291.6294,292.3975,2900.0
2022-09-13 12:50:00,300.68,300.82,299.95,300.03,3350.0,292.3392,292.4753,291.6294,291.7072,3350.0
2022-09-13 12:55:00,299.98,299.98,299.42,299.42,2352.0,291.6586,291.6586,291.1141,291.1141,2352.0
2022-09-13 13:00:00,299.37,299.92,299.1,299.66,2543.0,291.0655,291.6002,290.803,291.3475,2543.0
2022-09-13 13:05:00,299.69,299.88,299.69,299.88,808.0,291.3766,291.5613,291.3766,291.5613,808.0
2022-09-13 13:10:00,299.43,299.97,299.3,299.81,2034.0,291.1238,291.6489,290.9974,291.4933,2034.0
2022-09-13 13:15:00,299.96,299.98,298.56,298.56,4959.0,291.6391,291.6586,290.278,290.278,4959.0
2022-09-13 13:20:00,298.4,299.09,298.34,299.07,2060.0,290.1224,290.7933,290.0641,290.7738,2060.0
2022-09-13 13:25:00,299.07,299.19,299.03,299.19,1406.0,290.7738,290.8905,290.7349,290.8905,1406.0
2022-09-13 13:30:00,299.23,299.39,299.0,299.38,2667.0,290.9294,291.0849,290.7058,291.0752,2667.0
2022-09-13 13:35:00,299.37,299.37,298.81,298.98,500.0,291.0655,291.0655,290.521,290.6863,500.0
2022-09-13 13:40:00,299.1,299.1,298.75,298.78,1228.0,290.803,290.803,290.4627,290.4919,1228.0
2022-09-13 13:45:00,298.67,298.93,298.55,298.93,1520.0,290.3849,290.6377,290.2682,290.6377,1520.0
2022-09-13 13:50:00,298.91,298.98,298.64,298.73,2102.0,290.6183,290.6863,290.3557,290.4432,2102.0
2022-09-13 13:55:00,298.98,299.34,298.85,298.85,900.0,290.6863,291.0363,290.5599,290.5599,900.0
2022-09-13 14:00:00,298.82,298.96,298.38,298.48,800.0,290.5308,290.6669,290.103,290.2002,800.0
2022-09-13 14:05:00,298.59,298.98,298.59,298.98,1500.0,290.3071,290.6863,290.3071,290.6863,1500.0
2022-09-13 14:10:00,298.76,299.0,298.38,298.88,1908.0,290.4724,290.7058,290.103,290.5891,1908.0
2022-09-13 14:15:00,298.78,299.05,298.71,298.87,1877.0,290.4919,290.7544,290.4238,290.5794,1877.0
2022-09-13 14:20:00,298.99,299.09,298.37,298.37,1708.0,290.696,290.7933,290.0932,290.0932,1708.0
2022-09-13 14:25:00,298.07,298.24,297.86,297.96,1895.0,289.8016,289.9668,289.5974,289.6946,1895.0
2022-09-13 14:30:00,298.01,298.01,297.64,297.7,2370.0,289.7432,289.7432,289.3835,289.4418,2370.0
2022-09-13 14:35:00,297.69,297.8,297.44,297.63,800.0,289.4321,289.539,289.189,289.3738,800.0
2022-09-13 14:40:00,297.64,297.64,297.13,297.13,1687.0,289.3835,289.3835,288.8876,288.8876,1687.0
2022-09-13 14:45:00,297.12,297.18,296.2,296.46,7850.0,288.8779,288.9362,287.9834,288.2362,7850.0
2022-09-13 14:50:00,296.38,296.4,295.22,295.25,8603.0,288.1584,288.1779,287.0306,287.0598,8603.0
2022-09-13 14:55:00,295.32,296.14,295.32,295.86,7966.0,287.1278,287.9251,287.1278,287.6529,7966.0
2022-09-13 15:00:00,295.82,296.05,295.74,295.76,1808.0,287.614,287.8376,287.5362,287.5556,1808.0
2022-09-13 15:05:00,295.68,295.77,295.24,295.38,2292.0,287.4779,287.5654,287.0501,287.1862,2292.0
2022-09-13 15:10:00,295.51,295.87,295.37,295.87,2948.0,287.3126,287.6626,287.1765,287.6626,2948.0
2022-09-13 15:15:00,295.88,296.62,295.84,296.49,6307.0,287.6723,288.3918,287.6334,288.2654,6307.0
2022-09-13 15:20:00,296.41,296.76,296.24,296.46,2200.0,288.1876,288.5279,288.0223,288.2362,2200.0
2022-09-13 15:25:00,296.43,296.49,295.71,295.77,4796.0,288.2071,288.2654,287.507,287.5654,4796.0
2022-09-13 15:30:00,295.77,295.77,294.58,294.58,4625.0,287.5654,287.5654,286.4084,286.4084,4625.0
2022-09-13 15:35:00,294.66,295.18,294.0,294.92,17271.0,286.4862,286.9917,285.8445,286.7389,17271.0
2022-09-13 15:40:00,294.83,294.88,293.72,294.34,12041.0,286.6514,286.7,285.5722,286.175,12041.0
2022-09-13 15:45:00,294.36,294.53,293.57,294.11,10508.0,286.1945,286.3598,285.4264,285.9514,10508.0
2022-09-13 15:50:00,294.15,295.31,294.06,295.27,19074.0,285.9903,287.1181,285.9028,287.0792,19074.0
2022-09-13 15:55:00,295.3,296.15,294.62,294.8,44912.0,287.1084,287.9348,286.4473,286.6223,44912.0
2022-09-14 09:30:00,295.62,295.62,292.68,293.0,10043.0,287.4195,287.4195,284.5611,284.8722,10043.0
2022-09-14 09:35:00,293.49,295.15,293.49,295.15,1200.0,285.3486,286.9626,285.3486,286.9626,1200.0
2022-09-14 09:40:00,294.44,294.82,294.23,294.82,2855.0,286.2723,286.6417,286.0681,286.6417,2855.0
2022-09-14 09:45:00,294.44,294.75,293.15,293.15,3000.0,286.2723,286.5737,285.018,285.018,3000.0
2022-09-14 09:50:00,292.72,292.77,291.67,291.67,1683.0,284.6,284.6486,283.5791,283.5791,1683.0
2022-09-14 09:55:00,290.61,291.25,290.61,291.25,1100.0,282.5485,283.1707,282.5485,283.1707,1100.0
2022-09-14 10:00:00,291.43,292.07,291.09,291.09,2000.0,283.3458,283.968,283.0152,283.0152,2000.0
2022-09-14 10:05:00,291.09,291.09,289.25,290.61,6294.0,283.0152,283.0152,281.2262,282.5485,6294.0
2022-09-14 10:10:00,290.18,290.36,289.45,289.5,1007.0,282.1304,282.3054,281.4207,281.4693,1007.0
2022-09-14 10:15:00,289.05,289.56,289.04,289.4,700.0,281.0318,281.5276,281.022,281.3721,700.0
2022-09-14 10:20:00,289.11,289.11,288.0,288.06,1776.0,281.0901,281.0901,280.0109,280.0692,1776.0
2022-09-14 10:25:00,287.81,287.81,285.63,285.73,2150.0,279.8262,279.8262,277.7066,277.8039,2150.0
2022-09-14 10:30:00,285.54,287.33,285.27,287.33,5428.0,277.6191,279.3595,277.3566,279.3595,5428.0
2022-09-14 10:35:00,287.77,289.49,287.65,289.44,6088.0,279.7873,281.4596,279.6706,281.411,6088.0
2022-09-14 10:40:00,289.18,290.09,288.18,289.98,6091.0,281.1582,282.0429,280.1859,281.936,6091.0
2022-09-14 10:45:00,289.84,290.56,289.83,290.46,600.0,281.7999,282.4999,281.7901,282.4027,600.0
2022-09-14 10:50:00,290.31,291.25,290.07,291.25,2222.0,282.2568,283.1707,282.0235,283.1707,2222.0
2022-09-14 10:55:00,290.94,293.1,290.69,293.09,7786.0,282.8693,284.9694,282.6263,284.9597,7786.0
2022-09-14 11:00:00,293.1,293.34,290.52,290.53,8406.0,284.9694,285.2028,282.461,282.4707,8406.0
2022-09-14 11:05:00,290.76,293.26,290.76,293.17,2385.0,282.6943,285.125,282.6943,285.0375,2385.0
2022-09-14 11:10:00,293.4,293.41,292.45,292.74,2054.0,285.2611,285.2708,284.3375,284.6194,2054.0
2022-09-14 11:15:00,292.85,292.85,292.31,292.31,1694.0,284.7264,284.7264,284.2013,284.2013,1694.0
2022-09-14 11:20:00,292.12,292.47,291.6,292.05,2008.0,284.0166,284.3569,283.511,283.9486,2008.0
2022-09-14 11:25:00,292.2,292.35,291.89,292.24,914.0,284.0944,284.2402,283.793,284.1333,914.0
2022-09-14 11:30:00,292.14,292.31,291.85,292.19,1700.0,284.0361,284.2013,283.7541,284.0847,1700.0
2022-09-14 11:35:00,292.19,292.94,291.95,292.48,3026.0,284.0847,284.8139,283.8513,284.3666,3026.0
2022-09-14 11:40:00,292.59,293.27,292.45,293.27,1200.0,284.4736,285.1347,284.3375,285.1347,1200.0
2022-09-14 11:45:00,293.42,293.62,293.12,293.12,3722.0,285.2805,285.475,284.9889,284.9889,3722.0
2022-09-14 11:50:00,293.17,293.67,292.84,293.67,4980.0,285.0375,285.5236,284.7166,285.5236,4980.0
2022-09-14 11:55:00,293.61,293.61,292.71,292.86,1000.0,285.4653,285.4653,284.5902,284.7361,1000.0
2022-09-14 12:00:00,292.42,292.57,292.02,292.15,1502.0,284.3083,284.4541,283.9194,284.0458,1502.0
2022-09-14 12:05:00,291.86,292.0,291.58,291.58,2008.0,283.7638,283.8999,283.4916,283.4916,2008.0
2022-09-14 12:10:00,291.75,292.41,291.55,292.4,3600.0,283.6569,284.2986,283.4624,284.2888,3600.0
2022-09-14 12:15:00,292.31,292.73,292.22,292.44,4902.0,284.2013,284.6097,284.1138,284.3277,4902.0
2022-09-14 12:20:00,292.43,292.43,291.65,291.89,6752.0,284.318,284.318,283.5596,283.793,6752.0
2022-09-14 12:25:00,291.99,292.27,291.32,291.69,5384.0,283.8902,284.1624,283.2388,283.5985,5384.0
2022-09-14 12:30:00,292.06,292.15,291.0,291.59,2018.0,283.9583,284.0458,282.9277,283.5013,2018.0
2022-09-14 12:35:00,291.56,292.1,291.56,292.1,413.0,283.4721,283.9972,283.4721,283.9972,413.0
2022-09-14 12:40:00,292.51,292.6,292.25,292.51,2300.0,284.3958,284.4833,284.143,284.3958,2300.0
2022-09-14 12:45:00,292.34,292.39,292.08,292.39,2009.0,284.2305,284.2791,283.9777,284.2791,2009.0
2022-09-14 12:50:00,292.28,292.5,292.18,292.46,1443.0,284.1722,284.3861,284.0749,284.3472,1443.0
2022-09-14 12:55:00,292.32,292.32,291.69,291.75,2498.0,284.2111,284.2111,283.5985,283.6569,2498.0
2022-09-14 13:00:00,291.82,292.61,291.66,291.67,8819.0,283.7249,284.493,283.5694,283.5791,8819.0
2022-09-14 13:05:00,291.76,291.76,291.37,291.5,2315.0,283.6666,283.6666,283.2874,283.4138,2315.0
2022-09-14 13:10:00,291.62,291.95,291.55,291.65,2900.0,283.5305,283.8513,283.4624,283.5596,2900.0
2022-09-14 13:15:00,291.7,292.02,291.38,291.48,5340.0,283.6083,283.9194,283.2971,283.3944,5340.0
2022-09-14 13:20:00,291.48,291.63,291.05,291.05,1100.0,283.3944,283.5402,282.9763,282.9763,1100.0
2022-09-14 13:25:00,290.92,290.92,290.49,290.63,2929.0,282.8499,282.8499,282.4318,282.5679,2929.0
2022-09-14 13:30:00,290.5,290.82,290.27,290.31,2046.0,282.4415,282.7527,282.2179,282.2568,2046.0
2022-09-14 13:35:00,290.33,290.33,289.7,289.84,1782.0,282.2763,282.2763,281.6637,281.7999,1782.0
2022-09-14 13:40:00,289.74,289.91,289.74,289.74,2016.0,281.7026,281.8679,281.7026,281.7026,2016.0
2022-09-14 13:45:00,289.79,289.79,288.34,288.53,4889.0,281.7512,281.7512,280.3415,280.5262,4889.0
2022-09-14 13:50:00,288.52,289.34,288.52,289.34,1329.0,280.5165,281.3137,280.5165,281.3137,1329.0
2022-09-14 13:55:00,288.95,289.15,288.73,289.15,1774.0,280.9345,281.129,280.7206,281.129,1774.0
2022-09-14 14:00:00,289.05,289.05,287.84,288.0,1140.0,281.0318,281.0318,279.8553,280.0109,1140.0
2022-09-14 14:05:00,288.21,288.45,288.06,288.12,7340.0,280.2151,280.4484,280.0692,280.1276,7340.0
2022-09-14 14:10:00,288.07,288.15,287.63,288.15,2770.0,280.079,280.1567,279.6512,280.1567,2770.0
2022-09-14 14:15:00,288.38,288.64,288.11,288.6,2936.0,280.3804,280.6331,280.1178,280.5943,2936.0
2022-09-14 14:20:00,288.58,288.71,288.15,288.16,2062.0,280.5748,280.7012,280.1567,280.1665,2062.0
2022-09-14 14:25:00,288.15,288.17,287.83,288.02,2209.0,280.1567,280.1762,279.8456,280.0303,2209.0
2022-09-14 14:30:00,288.12,288.94,288.12,288.91,2051.0,280.1276,280.9248,280.1276,280.8957,2051.0
2022-09-14 14:35:00,288.88,288.98,288.64,288.8,1119.0,280.8665,280.9637,280.6331,280.7887,1119.0
2022-09-14 14:40:00,288.53,288.69,287.95,287.95,2702.0,280.5262,280.6818,279.9623,279.9623,2702.0
2022-09-14 14:45:00,288.17,288.51,287.88,288.49,3402.0,280.1762,280.5068,279.8942,280.4873,3402.0
2022-09-14 14:50:00,288.53,288.53,287.48,287.5,1974.0,280.5262,280.5262,279.5053,279.5248,1974.0
2022-09-14 14:55:00,287.61,287.85,287.35,287.57,2219.0,279.6317,279.8651,279.3789,279.5928,2219.0
2022-09-14 15:00:00,287.49,287.84,287.41,287.43,1850.0,279.515,279.8553,279.4373,279.4567,1850.0
2022-09-14 15:05:00,287.52,287.81,287.52,287.69,2592.0,279.5442,279.8262,279.5442,279.7095,2592.0
2022-09-14 15:10:00,287.57,287.61,286.95,286.95,1451.0,279.5928,279.6317,278.99,278.99,1451.0
2022-09-14 15:15:00,286.64,286.64,286.18,286.55,3506.0,278.6886,278.6886,278.2414,278.6011,3506.0
2022-09-14 15:20:00,286.35,287.19,286.35,286.92,3543.0,278.4067,279.2234,278.4067,278.9609,3543.0
2022-09-14 15:25:00,286.75,286.97,286.18,286.97,4130.0,278.7956,279.0095,278.2414,279.0095,4130.0
2022-09-14 15:30:00,286.88,286.9,285.96,286.58,2305.0,278.922,278.9414,278.0275,278.6303,2305.0
2022-09-14 15:35:00,286.91,287.29,286.81,287.17,4338.0,278.9511,279.3206,278.8539,279.2039,4338.0
2022-09-14 15:40:00,287.15,288.14,287.15,288.14,5512.0,279.1845,280.147,279.1845,280.147,5512.0
2022-09-14 15:45:00,287.98,288.61,287.98,288.45,6385.0,279.9915,280.604,279.9915,280.4484,6385.0
2022-09-14 15:50:00,288.58,289.81,288.58,289.76,9804.0,280.5748,281.7707,280.5748,281.7221,9804.0
2022-09-14 15:55:00,289.84,290.34,289.32,290.01,26864.0,281.7999,282.286,281.2943,281.9651,26864.0
2022-09-15 09:30:00,285.88,288.9,285.88,288.7,6421.0,277.9497,280.8859,277.9497,280.6915,6421.0
2022-09-15 09:35:00,288.7,290.26,288.39,289.52,11618.0,280.6915,282.2082,280.3901,281.4887,11618.0
2022-09-15 09:40:00,290.01,291.0,289.63,291.0,2418.0,281.9651,282.9277,281.5957,282.9277,2418.0
2022-09-15 09:45:00,291.42,291.93,291.11,291.93,2945.0,283.336,283.8319,283.0346,283.8319,2945.0
2022-09-15 09:50:00,292.64,293.88,292.64,293.57,3885.0,284.5222,285.7278,284.5222,285.4264,3885.0
2022-09-15 09:55:00,294.09,294.47,294.09,294.15,1358.0,285.932,286.3014,285.932,285.9903,1358.0
2022-09-15 10:00:00,295.22,296.19,294.68,294.8,9200.0,287.0306,287.9737,286.5056,286.6223,9200.0
2022-09-15 10:05:00,295.03,295.97,295.02,295.02,1320.0,286.8459,287.7598,286.8362,286.8362,1320.0
2022-09-15 10:10:00,295.4,295.4,294.1,294.13,1600.0,287.2056,287.2056,285.9417,285.9709,1600.0
2022-09-15 10:15:00,294.45,294.76,293.91,293.91,1317.0,286.282,286.5834,285.757,285.757,1317.0
2022-09-15 10:20:00,293.52,293.52,291.52,291.57,2863.0,285.3778,285.3778,283.4333,283.4819,2863.0
2022-09-15 10:25:00,291.29,292.08,291.24,291.36,2134.0,283.2096,283.9777,283.161,283.2777,2134.0
2022-09-15 10:30:00,291.36,291.37,290.97,291.11,1992.0,283.2777,283.2874,282.8985,283.0346,1992.0
2022-09-15 10:35:00,291.31,292.23,291.3,291.73,3736.0,283.2291,284.1236,283.2194,283.6374,3736.0
2022-09-15 10:40:00,291.6,291.66,290.34,291.34,4582.0,283.511,283.5694,282.286,283.2582,4582.0
2022-09-15 10:45:00,291.55,291.57,290.27,290.28,2464.0,283.4624,283.4819,282.2179,282.2277,2464.0
2022-09-15 10:50:00,290.28,290.52,289.95,290.52,1100.0,282.2277,282.461,281.9068,282.461,1100.0
2022-09-15 10:55:00,290.31,290.45,289.87,290.42,1857.0,282.2568,282.3929,281.829,282.3638,1857.0
2022-09-15 11:00:00,290.18,290.54,289.74,290.12,6164.0,282.1304,282.4804,281.7026,282.0721,6164.0
2022-09-15 11:05:00,290.1,290.1,289.67,289.67,4642.0,282.0526,282.0526,281.6346,281.6346,4642.0
2022-09-15 11:10:00,288.37,288.79,287.16,288.22,10959.0,280.3706,280.779,279.1942,280.2248,10959.0
2022-09-15 11:15:00,288.5,289.64,288.36,289.48,1594.0,280.497,281.6054,280.3609,281.4498,1594.0
2022-09-15 11:20:00,289.91,291.23,289.89,291.23,3197.0,281.8679,283.1513,281.8485,283.1513,3197.0
2022-09-15 11:25:00,291.41,291.62,291.02,291.57,977.0,283.3263,283.5305,282.9471,283.4819,977.0
2022-09-15 11:30:00,291.39,291.56,290.19,290.63,10792.0,283.3069,283.4721,282.1401,282.5679,10792.0
2022-09-15 11:35:00,290.51,291.09,289.89,290.58,19883.0,282.4513,283.0152,281.8485,282.5193,19883.0
2022-09-15 11:40:00,290.54,290.68,289.86,289.87,3837.0,282.4804,282.6166,281.8193,281.829,3837.0
2022-09-15 11:45:00,290.1,290.25,289.46,289.86,17359.0,282.0526,282.1985,281.4304,281.8193,17359.0
2022-09-15 11:50:00,289.86,289.86,288.66,288.72,16480.0,281.8193,281.8193,280.6526,280.7109,16480.0
2022-09-15 11:55:00,288.56,288.98,288.0,288.97,13377.0,280.5554,280.9637,280.0109,280.954,13377.0
2022-09-15 12:00:00,289.97,289.97,289.87,289.92,895.0,281.9263,281.9263,281.829,281.8776,895.0
2022-09-15 12:05:00,289.89,290.0,289.21,289.21,510.0,281.8485,281.9554,281.1873,281.1873,510.0
2022-09-15 12:10:00,289.19,289.26,289.02,289.25,996.0,281.1679,281.2359,281.0026,281.2262,996.0
2022-09-15 12:15:00,289.25,289.74,289.25,289.74,603.0,281.2262,281.7026,281.2262,281.7026,603.0
2022-09-15 12:20:00,289.52,290.2,289.52,290.03,961.0,281.4887,282.1499,281.4887,281.9846,961.0
2022-09-15 12:25:00,289.85,290.1,289.46,289.69,1150.0,281.8096,282.0526,281.4304,281.654,1150.0
2022-09-15 12:30:00,289.75,289.84,289.59,289.6,1210.0,281.7124,281.7999,281.5568,281.5665,1210.0
2022-09-15 12:35:00,290.18,290.18,290.06,290.16,500.0,282.1304,282.1304,282.0138,282.111,500.0
2022-09-15 12:40:00,290.6,290.74,290.59,290.74,750.0,282.5388,282.6749,282.5291,282.6749,750.0
2022-09-15 12:45:00,290.75,290.81,290.41,290.45,724.0,282.6846,282.743,282.354,282.3929,724.0
2022-09-15 12:50:00,290.53,290.53,290.28,290.28,200.0,282.4707,282.4707,282.2277,282.2277,200.0
2022-09-15 12:55:00,290.34,290.93,290.33,290.93,700.0,282.286,282.8596,282.2763,282.8596,700.0
2022-09-15 13:00:00,291.96,293.41,291.96,292.74,16389.0,283.861,285.2708,283.861,284.6194,16389.0
2022-09-15 13:05:00,292.68,292.8,292.39,292.52,3900.0,284.5611,284.6777,284.2791,284.4055,3900.0
2022-09-15 13:10:00,292.89,292.98,292.62,292.72,3624.0,284.7653,284.8528,284.5027,284.6,3624.0
2022-09-15 13:15:00,292.9,293.36,292.67,293.34,1516.0,284.775,285.2222,284.5514,285.2028,1516.0
2022-09-15 13:20:00,293.43,294.09,293.43,294.09,4001.0,285.2903,285.932,285.2903,285.932,4001.0
2022-09-15 13:25:00,293.95,294.29,293.95,294.1,1449.0,285.7958,286.1264,285.7958,285.9417,1449.0
2022-09-15 13:30:00,293.76,293.79,293.6,293.79,1610.0,285.6111,285.6403,285.4556,285.6403,1610.0
2022-09-15 13:35:00,293.4,293.41,292.95,293.23,4183.0,285.2611,285.2708,284.8236,285.0958,4183.0
2022-09-15 13:40:00,293.57,293.57,293.57,293.57,200.0,285.4264,285.4264,285.4264,285.4264,200.0
2022-09-15 13:45:00,293.36,293.61,293.27,293.45,1000.0,285.2222,285.4653,285.1347,285.3097,1000.0
2022-09-15 13:50:00,293.35,293.44,293.28,293.44,2180.0,285.2125,285.3,285.1444,285.3,2180.0
2022-09-15 13:55:00,293.49,293.49,293.28,293.48,900.0,285.3486,285.3486,285.1444,285.3389,900.0
2022-09-15 14:00:00,293.3,293.31,291.68,291.69,4592.0,285.1639,285.1736,283.5888,283.5985,4592.0
2022-09-15 14:05:00,291.76,292.24,291.76,292.24,1172.0,283.6666,284.1333,283.6666,284.1333,1172.0
2022-09-15 14:10:00,292.36,293.02,292.23,292.79,1384.0,284.25,284.8916,284.1236,284.668,1384.0
2022-09-15 14:15:00,292.86,292.99,292.75,292.99,566.0,284.7361,284.8625,284.6291,284.8625,566.0
2022-09-15 14:20:00,293.08,293.08,292.73,292.92,1584.0,284.95,284.95,284.6097,284.7944,1584.0
2022-09-15 14:25:00,292.77,293.26,292.75,293.11,1254.0,284.6486,285.125,284.6291,284.9791,1254.0
2022-09-15 14:30:00,293.11,293.61,292.78,292.79,2304.0,284.9791,285.4653,284.6583,284.668,2304.0
2022-09-15 14:35:00,292.54,292.96,292.26,292.26,1216.0,284.425,284.8333,284.1527,284.1527,1216.0
2022-09-15 14:40:00,292.26,292.31,290.69,291.51,8057.0,284.1527,284.2013,282.6263,283.4235,8057.0
2022-09-15 14:45:00,291.18,291.18,289.77,289.79,7084.0,283.1027,283.1027,281.7318,281.7512,7084.0
2022-09-15 14:50:00,290.08,290.17,289.79,290.17,1204.0,282.0332,282.1207,281.7512,282.1207,1204.0
2022-09-15 14:55:00,290.04,290.16,289.64,289.81,1342.0,281.9943,282.111,281.6054,281.7707,1342.0
2022-09-15 15:00:00,289.72,289.72,288.8,288.8,7811.0,281.6832,281.6832,280.7887,280.7887,7811.0
2022-09-15 15:05:00,288.95,289.1,288.23,288.23,3044.0,280.9345,281.0804,280.2345,280.2345,3044.0
2022-09-15 15:10:00,288.18,288.18,287.28,287.39,6349.0,280.1859,280.1859,279.3109,279.4178,6349.0
2022-09-15 15:15:00,287.77,287.79,287.32,287.69,1478.0,279.7873,279.8067,279.3498,279.7095,1478.0
2022-09-15 15:20:00,287.6,287.83,287.42,287.73,1900.0,279.622,279.8456,279.447,279.7484,1900.0
2022-09-15 15:25:00,287.91,287.91,287.28,287.56,1702.0,279.9234,279.9234,279.3109,279.5831,1702.0
2022-09-15 15:30:00,287.63,288.14,287.45,287.8,3603.0,279.6512,280.147,279.4762,279.8164,3603.0
2022-09-15 15:35:00,287.87,288.32,287.87,288.26,1554.0,279.8845,280.322,279.8845,280.2637,1554.0
2022-09-15 15:40:00,288.36,288.7,287.98,288.52,3682.0,280.3609,280.6915,279.9915,280.5165,3682.0
2022-09-15 15:45:00,288.51,288.9,288.31,288.46,3546.0,280.5068,280.8859,280.3123,280.4581,3546.0
2022-09-15 15:50:00,288.85,289.36,288.19,289.13,10489.0,280.8373,281.3332,280.1956,281.1096,10489.0
2022-09-15 15:55:00,289.2,289.53,288.45,288.46,18190.0,281.1776,281.4985,280.4484,280.4581,18190.0
2022-09-16 09:30:00,285.18,285.53,282.26,282.89,94028.0,277.2691,277.6094,274.4301,275.0427,94028.0
2022-09-16 09:35:00,282.89,283.57,282.53,283.06,2500.0,275.0427,275.7038,274.6926,275.2079,2500.0
2022-09-16 09:40:00,283.06,283.06,281.56,281.86,2982.0,275.2079,275.2079,273.7495,274.0412,2982.0
2022-09-16 09:45:00,281.67,281.68,278.25,278.5,17470.0,273.8565,273.8662,270.5314,270.7744,17470.0
2022-09-16 09:50:00,279.04,280.93,279.04,280.26,9200.0,271.2994,273.137,271.2994,272.4856,9200.0
2022-09-16 09:55:00,280.39,280.39,278.87,279.56,4756.0,272.612,272.612,271.1342,271.805,4756.0
2022-09-16 10:00:00,279.62,280.36,279.61,280.23,2800.0,271.8634,272.5828,271.8536,272.4564,2800.0
2022-09-16 10:05:00,280.58,282.0,280.58,280.65,2829.0,272.7967,274.1773,272.7967,272.8648,2829.0
2022-09-16 10:10:00,280.97,282.5,280.8,282.22,1160.0,273.1759,274.6635,273.0106,274.3912,1160.0
2022-09-16 10:15:00,281.98,282.31,281.64,281.64,1700.0,274.1579,274.4787,273.8273,273.8273,1700.0
2022-09-16 10:20:00,281.86,282.28,281.74,281.89,1215.0,274.0412,274.4496,273.9246,274.0704,1215.0
2022-09-16 10:25:00,282.18,282.49,281.94,282.28,2552.0,274.3523,274.6537,274.119,274.4496,2552.0
2022-09-16 10:30:00,283.28,284.11,283.28,284.11,9208.0,275.4218,276.2288,275.4218,276.2288,9208.0
2022-09-16 10:35:00,284.49,284.55,283.53,283.56,2300.0,276.5983,276.6566,275.6649,275.6941,2300.0
2022-09-16 10:40:00,283.63,284.03,282.71,282.71,1310.0,275.7621,276.151,274.8676,274.8676,1310.0
2022-09-16 10:45:00,282.5,282.59,282.16,282.24,1050.0,274.6635,274.751,274.3329,274.4107,1050.0
2022-09-16 10:50:00,282.67,283.04,282.43,282.82,1300.0,274.8288,275.1885,274.5954,274.9746,1300.0
2022-09-16 10:55:00,282.75,282.75,281.86,281.86,1800.0,274.9065,274.9065,274.0412,274.0412,1800.0
2022-09-16 11:00:00,282.07,282.35,281.77,282.26,6516.0,274.2454,274.5176,273.9537,274.4301,6516.0
2022-09-16 11:05:00,282.94,283.39,282.7,282.7,2119.0,275.0913,275.5288,274.8579,274.8579,2119.0
2022-09-16 11:10:00,282.48,282.72,282.07,282.72,5970.0,274.644,274.8774,274.2454,274.8774,5970.0
2022-09-16 11:15:00,282.68,283.57,282.43,283.53,2187.0,274.8385,275.7038,274.5954,275.6649,2187.0
2022-09-16 11:20:00,283.23,283.23,282.73,282.73,900.0,275.3732,275.3732,274.8871,274.8871,900.0
2022-09-16 11:25:00,282.56,282.89,282.5,282.85,750.0,274.7218,275.0427,274.6635,275.0038,750.0
2022-09-16 11:30:00,282.54,282.97,282.42,282.73,2924.0,274.7024,275.1204,274.5857,274.8871,2924.0
2022-09-16 11:35:00,282.81,282.81,282.34,282.49,1522.0,274.9649,274.9649,274.5079,274.6537,1522.0
2022-09-16 11:40:00,282.98,283.01,282.76,282.76,1300.0,275.1302,275.1593,274.9163,274.9163,1300.0
2022-09-16 11:45:00,282.57,282.63,282.43,282.63,600.0,274.7315,274.7899,274.5954,274.7899,600.0
2022-09-16 11:50:00,282.59,283.4,282.59,283.25,1350.0,274.751,275.5385,274.751,275.3927,1350.0
2022-09-16 11:55:00,283.22,283.76,283.22,283.76,801.0,275.3635,275.8885,275.3635,275.8885,801.0
2022-09-16 12:00:00,283.9,283.9,283.13,283.23,2401.0,276.0246,276.0246,275.276,275.3732,2401.0
2022-09-16 12:05:00,283.53,283.76,283.06,283.41,900.0,275.6649,275.8885,275.2079,275.5482,900.0
2022-09-16 12:10:00,283.07,283.07,282.41,282.48,2400.0,275.2177,275.2177,274.576,274.644,2400.0
2022-09-16 12:15:00,282.48,282.74,281.14,281.35,16947.0,274.644,274.8968,273.3412,273.5454,16947.0
2022-09-16 12:20:00,281.38,281.38,280.84,281.31,1969.0,273.5745,273.5745,273.0495,273.5065,1969.0
2022-09-16 12:25:00,281.44,281.87,281.43,281.87,700.0,273.6329,274.0509,273.6232,274.0509,700.0
2022-09-16 12:30:00,281.62,282.05,281.1,281.3,1399.0,273.8079,274.226,273.3023,273.4968,1399.0
2022-09-16 12:35:00,281.44,281.44,280.55,280.55,3025.0,273.6329,273.6329,272.7676,272.7676,3025.0
2022-09-16 12:40:00,280.73,282.18,280.73,282.18,1601.0,272.9426,274.3523,272.9426,274.3523,1601.0
2022-09-16 12:45:00,282.22,282.39,282.19,282.39,700.0,274.3912,274.5565,274.3621,274.5565,700.0
2022-09-16 12:50:00,282.19,282.5,282.07,282.48,2197.0,274.3621,274.6635,274.2454,274.644,2197.0
2022-09-16 12:55:00,282.13,282.24,281.75,282.12,2058.0,274.3037,274.4107,273.9343,274.294,2058.0
2022-09-16 13:00:00,281.96,281.96,280.98,281.3,2760.0,274.1384,274.1384,273.1856,273.4968,2760.0
2022-09-16 13:05:00,281.38,281.38,281.07,281.22,500.0,273.5745,273.5745,273.2731,273.419,500.0
2022-09-16 13:10:00,281.13,281.66,281.13,281.66,1402.0,273.3315,273.8468,273.3315,273.8468,1402.0
2022-09-16 13:15:00,281.77,282.31,281.59,282.31,6586.0,273.9537,274.4787,273.7787,274.4787,6586.0
2022-09-16 13:20:00,282.19,282.37,281.93,282.11,6309.0,274.3621,274.5371,274.1093,274.2843,6309.0
2022-09-16 13:25:00,282.1,282.36,281.88,282.36,3550.0,274.2746,274.5274,274.0607,274.5274,3550.0
2022-09-16 13:30:00,282.09,282.86,281.85,281.85,1906.0,274.2648,275.0135,274.0315,274.0315,1906.0
2022-09-16 13:35:00,282.32,282.58,282.32,282.45,1629.0,274.4885,274.7412,274.4885,274.6149,1629.0
2022-09-16 13:40:00,282.49,282.53,282.28,282.28,900.0,274.6537,274.6926,274.4496,274.4496,900.0
2022-09-16 13:45:00,282.11,282.13,281.83,281.94,1200.0,274.2843,274.3037,274.0121,274.119,1200.0
2022-09-16 13:50:00,281.64,282.02,281.64,281.85,800.0,273.8273,274.1968,273.8273,274.0315,800.0
2022-09-16 13:55:00,281.85,282.27,281.84,282.14,1687.0,274.0315,274.4398,274.0218,274.3135,1687.0
2022-09-16 14:00:00,282.39,282.75,282.34,282.62,1700.0,274.5565,274.9065,274.5079,274.7801,1700.0
2022-09-16 14:05:00,282.56,282.61,281.85,281.96,1284.0,274.7218,274.7704,274.0315,274.1384,1284.0
2022-09-16 14:10:00,282.01,282.15,281.74,281.91,1400.0,274.1871,274.3232,273.9246,274.0898,1400.0
2022-09-16 14:15:00,281.85,282.16,281.21,281.21,1801.0,274.0315,274.3329,273.4093,273.4093,1801.0
2022-09-16 14:20:00,281.41,281.76,281.23,281.62,2453.0,273.6037,273.944,273.4287,273.8079,2453.0
2022-09-16 14:25:00,281.78,282.68,281.71,282.55,3350.0,273.9634,274.8385,273.8954,274.7121,3350.0
2022-09-16 14:30:00,282.28,282.76,281.97,282.67,1700.0,274.4496,274.9163,274.1482,274.8288,1700.0
2022-09-16 14:35:00,282.72,282.8,282.09,282.43,2002.0,274.8774,274.9551,274.2648,274.5954,2002.0
2022-09-16 14:40:00,282.48,282.83,282.21,282.79,1700.0,274.644,274.9843,274.3815,274.9454,1700.0
2022-09-16 14:45:00,282.84,283.48,282.84,283.36,2600.0,274.994,275.6163,274.994,275.4996,2600.0
2022-09-16 14:50:00,283.19,284.09,283.06,284.09,4114.0,275.3343,276.2094,275.2079,276.2094,4114.0
2022-09-16 14:55:00,284.04,284.09,282.9,283.47,5066.0,276.1607,276.2094,275.0524,275.6066,5066.0
2022-09-16 15:00:00,283.5,284.36,283.5,284.32,3203.0,275.6357,276.4719,275.6357,276.433,3203.0
2022-09-16 15:05:00,284.38,284.76,284.14,284.23,3958.0,276.4913,276.8608,276.258,276.3455,3958.0
2022-09-16 15:10:00,284.13,284.13,283.47,283.57,2145.0,276.2483,276.2483,275.6066,275.7038,2145.0
2022-09-16 15:15:00,283.83,284.12,283.38,283.43,2308.0,275.9566,276.2385,275.5191,275.5677,2308.0
2022-09-16 15:20:00,283.69,284.65,283.69,284.5,2831.0,275.8205,276.7538,275.8205,276.608,2831.0
2022-09-16 15:25:00,284.26,284.27,283.18,283.6,3536.0,276.3746,276.3844,275.3246,275.733,3536.0
2022-09-16 15:30:00,283.67,283.67,282.57,282.98,4897.0,275.801,275.801,274.7315,275.1302,4897.0
2022-09-16 15:35:00,282.9,283.9,282.9,283.9,3949.0,275.0524,276.0246,275.0524,276.0246,3949.0
2022-09-16 15:40:00,284.0,284.54,283.95,284.31,6797.0,276.1219,276.6469,276.0732,276.4233,6797.0
2022-09-16 15:45:00,284.49,284.68,283.92,284.68,9213.0,276.5983,276.783,276.0441,276.783,9213.0
2022-09-16 15:50:00,284.61,285.98,284.61,285.97,14855.0,276.7149,278.0469,276.7149,278.0372,14855.0
2022-09-16 15:55:00,285.86,286.43,285.72,286.02,40870.0,277.9303,278.4845,277.7941,278.0858,40870.0
2022-09-19 09:30:00,284.12,286.23,283.13,286.0,6150.0,276.2385,278.29,275.276,278.0664,6150.0
2022-09-19 09:35:00,286.86,289.02,286.86,289.0,7620.0,278.9025,281.0026,278.9025,280.9832,7620.0
2022-09-19 09:40:00,290.03,290.03,289.46,289.72,1300.0,281.9846,281.9846,281.4304,281.6832,1300.0
2022-09-19 09:45:00,290.65,291.24,290.57,291.24,1833.0,282.5874,283.161,282.5096,283.161,1833.0
2022-09-19 09:50:00,291.42,293.03,291.22,293.03,3972.0,283.336,284.9014,283.1416,284.9014,3972.0
2022-09-19 09:55:00,293.0,293.29,292.45,292.47,2315.0,284.8722,285.1542,284.3375,284.3569,2315.0
2022-09-19 10:00:00,292.33,292.34,291.15,291.52,2422.0,284.2208,284.2305,283.0735,283.4333,2422.0
2022-09-19 10:05:00,291.55,292.29,291.55,291.91,2774.0,283.4624,284.1819,283.4624,283.8124,2774.0
2022-09-19 10:10:00,291.83,293.87,291.83,293.43,5261.0,283.7347,285.7181,283.7347,285.2903,5261.0
2022-09-19 10:15:00,293.57,294.05,291.13,291.57,13347.0,285.4264,285.8931,283.0541,283.4819,13347.0
2022-09-19 10:20:00,291.25,292.38,291.15,292.21,7989.0,283.1707,284.2694,283.0735,284.1041,7989.0
2022-09-19 10:25:00,292.37,292.87,292.01,292.87,4794.0,284.2597,284.7458,283.9097,284.7458,4794.0
2022-09-19 10:30:00,292.62,292.63,292.03,292.47,4868.0,284.5027,284.5125,283.9291,284.3569,4868.0
2022-09-19 10:35:00,292.58,293.33,292.58,292.87,3615.0,284.4639,285.193,284.4639,284.7458,3615.0
2022-09-19 10:40:00,292.87,294.46,292.87,294.46,1522.0,284.7458,286.2917,284.7458,286.2917,1522.0
2022-09-19 10:45:00,294.39,294.66,294.23,294.28,2206.0,286.2236,286.4862,286.0681,286.1167,2206.0
2022-09-19 10:50:00,294.11,294.11,293.22,293.27,2500.0,285.9514,285.9514,285.0861,285.1347,2500.0
2022-09-19 10:55:00,293.17,293.69,293.12,293.6,2230.0,285.0375,285.5431,284.9889,285.4556,2230.0
2022-09-19 11:00:00,293.72,294.84,293.57,294.34,1204.0,285.5722,286.6612,285.4264,286.175,1204.0
2022-09-19 11:05:00,294.29,294.62,293.96,294.0,1700.0,286.1264,286.4473,285.8056,285.8445,1700.0
2022-09-19 11:10:00,294.15,294.35,293.88,294.29,1400.0,285.9903,286.1848,285.7278,286.1264,1400.0
2022-09-19 11:15:00,294.45,295.1,294.45,294.63,2905.0,286.282,286.9139,286.282,286.457,2905.0
2022-09-19 11:20:00,294.21,294.34,293.45,293.54,1800.0,286.0486,286.175,285.3097,285.3972,1800.0
2022-09-19 11:25:00,293.46,293.76,293.18,293.21,1505.0,285.3194,285.6111,285.0472,285.0764,1505.0
2022-09-19 11:30:00,293.15,293.4,293.15,293.3,1169.0,285.018,285.2611,285.018,285.1639,1169.0
2022-09-19 11:35:00,293.22,293.31,292.9,293.1,1700.0,285.0861,285.1736,284.775,284.9694,1700.0
2022-09-19 11:40:00,293.28,293.28,293.14,293.18,1188.0,285.1444,285.1444,285.0083,285.0472,1188.0
2022-09-19 11:45:00,293.25,293.6,293.21,293.6,1700.0,285.1153,285.4556,285.0764,285.4556,1700.0
2022-09-19 11:50:00,293.81,294.32,293.8,294.15,2869.0,285.6597,286.1556,285.65,285.9903,2869.0
2022-09-19 11:55:00,294.04,294.04,293.45,293.71,1326.0,285.8834,285.8834,285.3097,285.5625,1326.0
2022-09-19 12:00:00,293.55,294.29,293.44,293.54,2800.0,285.4069,286.1264,285.3,285.3972,2800.0
2022-09-19 12:05:00,293.22,293.87,293.1,293.77,1682.0,285.0861,285.7181,284.9694,285.6208,1682.0
2022-09-19 12:10:00,294.28,294.53,294.28,294.45,2178.0,286.1167,286.3598,286.1167,286.282,2178.0
2022-09-19 12:15:00,294.23,294.86,294.19,294.7,2428.0,286.0681,286.6806,286.0292,286.525,2428.0
2022-09-19 12:20:00,294.57,294.68,294.32,294.56,1600.0,286.3986,286.5056,286.1556,286.3889,1600.0
2022-09-19 12:25:00,294.14,294.28,293.77,293.97,1100.0,285.9806,286.1167,285.6208,285.8153,1100.0
2022-09-19 12:30:00,294.06,294.37,294.01,294.19,1651.0,285.9028,286.2042,285.8542,286.0292,1651.0
2022-09-19 12:35:00,294.56,295.27,294.55,295.24,3136.0,286.3889,287.0792,286.3792,287.0501,3136.0
2022-09-19 12:40:00,295.24,295.24,295.0,295.13,800.0,287.0501,287.0501,286.8167,286.9431,800.0
2022-09-19 12:45:00,295.16,295.16,294.61,294.61,6184.0,286.9723,286.9723,286.4375,286.4375,6184.0
2022-09-19 12:50:00,294.67,295.1,294.62,294.96,4039.0,286.4959,286.9139,286.4473,286.7778,4039.0
2022-09-19 12:55:00,294.94,294.95,294.38,294.75,2729.0,286.7584,286.7681,286.2139,286.5737,2729.0
2022-09-19 13:00:00,294.55,294.71,294.39,294.4,1600.0,286.3792,286.5348,286.2236,286.2334,1600.0
2022-09-19 13:05:00,294.35,294.44,294.27,294.4,700.0,286.1848,286.2723,286.107,286.2334,700.0
2022-09-19 13:10:00,294.48,294.65,294.31,294.65,1701.0,286.3111,286.4764,286.1459,286.4764,1701.0
2022-09-19 13:15:00,294.61,294.99,294.55,294.74,5300.0,286.4375,286.807,286.3792,286.5639,5300.0
2022-09-19 13:20:00,294.75,295.19,294.46,295.01,5880.0,286.5737,287.0014,286.2917,286.8264,5880.0
2022-09-19 13:25:00,294.95,294.98,294.19,294.19,3900.0,286.7681,286.7973,286.0292,286.0292,3900.0
2022-09-19 13:30:00,294.51,294.59,293.66,293.71,2000.0,286.3403,286.4181,285.5139,285.5625,2000.0
2022-09-19 13:35:00,293.7,293.7,293.29,293.69,1933.0,285.5528,285.5528,285.1542,285.5431,1933.0
2022-09-19 13:40:00,293.82,293.91,293.44,293.57,4585.0,285.6695,285.757,285.3,285.4264,4585.0
2022-09-19 13:45:00,293.53,293.79,293.49,293.63,1400.0,285.3875,285.6403,285.3486,285.4847,1400.0
2022-09-19 13:50:00,293.53,293.68,293.2,293.31,6157.0,285.3875,285.5333,285.0667,285.1736,6157.0
2022-09-19 13:55:00,293.58,293.64,293.1,293.1,1531.0,285.4361,285.4944,284.9694,284.9694,1531.0
2022-09-19 14:00:00,292.87,293.44,292.87,293.19,2548.0,284.7458,285.3,284.7458,285.0569,2548.0
2022-09-19 14:05:00,293.35,293.79,293.18,293.72,1608.0,285.2125,285.6403,285.0472,285.5722,1608.0
2022-09-19 14:10:00,293.76,293.83,293.56,293.71,1500.0,285.6111,285.6792,285.4167,285.5625,1500.0
2022-09-19 14:15:00,293.62,293.83,293.62,293.72,1300.0,285.475,285.6792,285.475,285.5722,1300.0
2022-09-19 14:20:00,293.74,294.0,293.24,293.29,1400.0,285.5917,285.8445,285.1055,285.1542,1400.0
2022-09-19 14:25:00,293.09,293.39,293.09,293.33,1500.0,284.9597,285.2514,284.9597,285.193,1500.0
2022-09-19 14:30:00,293.44,293.81,293.44,293.81,1980.0,285.3,285.6597,285.3,285.6597,1980.0
2022-09-19 14:35:00,293.53,293.92,293.53,293.85,1200.0,285.3875,285.7667,285.3875,285.6986,1200.0
2022-09-19 14:40:00,293.77,294.05,293.71,293.98,1900.0,285.6208,285.8931,285.5625,285.825,1900.0
2022-09-19 14:45:00,293.81,293.98,293.57,293.68,1400.0,285.6597,285.825,285.4264,285.5333,1400.0
2022-09-19 14:50:00,293.62,294.05,293.5,293.59,1760.0,285.475,285.8931,285.3583,285.4458,1760.0
2022-09-19 14:55:00,293.63,293.8,293.54,293.55,1901.0,285.4847,285.65,285.3972,285.4069,1901.0
2022-09-19 15:00:00,293.62,294.41,293.62,294.4,3910.0,285.475,286.2431,285.475,286.2334,3910.0
2022-09-19 15:05:00,294.4,294.53,294.24,294.48,2120.0,286.2334,286.3598,286.0778,286.3111,2120.0
2022-09-19 15:10:00,294.48,295.27,294.48,294.8,4095.0,286.3111,287.0792,286.3111,286.6223,4095.0
2022-09-19 15:15:00,295.06,295.16,294.71,294.88,3100.0,286.8751,286.9723,286.5348,286.7,3100.0
2022-09-19 15:20:00,294.75,295.32,294.75,294.89,4866.0,286.5737,287.1278,286.5737,286.7098,4866.0
2022-09-19 15:25:00,295.11,295.57,294.97,295.24,5581.0,286.9237,287.3709,286.7876,287.0501,5581.0
2022-09-19 15:30:00,295.46,295.46,294.97,294.97,3620.0,287.264,287.264,286.7876,286.7876,3620.0
2022-09-19 15:35:00,294.93,295.65,294.92,295.52,5781.0,286.7487,287.4487,286.7389,287.3223,5781.0
2022-09-19 15:40:00,295.62,295.91,295.47,295.74,6987.0,287.4195,287.7015,287.2737,287.5362,6987.0
2022-09-19 15:45:00,295.6,295.78,295.19,295.39,5147.0,287.4001,287.5751,287.0014,287.1959,5147.0
2022-09-19 15:50:00,295.38,295.48,294.81,295.34,15739.0,287.1862,287.2834,286.632,287.1473,15739.0
2022-09-19 15:55:00,295.34,295.53,295.04,295.43,47314.0,287.1473,287.332,286.8556,287.2348,47314.0
2022-09-20 09:30:00,290.54,290.88,288.53,289.1,7268.0,282.4804,282.811,280.5262,281.0804,7268.0
2022-09-20 09:35:00,288.63,290.12,288.0,289.11,4031.0,280.6234,282.0721,280.0109,281.0901,4031.0
2022-09-20 09:40:00,288.65,288.8,287.59,288.13,4082.0,280.6429,280.7887,279.6123,280.1373,4082.0
2022-09-20 09:45:00,287.87,288.61,287.64,288.15,5069.0,279.8845,280.604,279.6609,280.1567,5069.0
2022-09-20 09:50:00,287.67,288.34,286.93,288.23,2544.0,279.6901,280.3415,278.9706,280.2345,2544.0
2022-09-20 09:55:00,288.71,289.04,287.61,287.68,8120.0,280.7012,281.022,279.6317,279.6998,8120.0
2022-09-20 10:00:00,287.83,288.08,287.33,287.46,3353.0,279.8456,280.0887,279.3595,279.4859,3353.0
2022-09-20 10:05:00,287.49,288.76,287.49,288.32,3265.0,279.515,280.7498,279.515,280.322,3265.0
2022-09-20 10:10:00,288.51,288.51,287.24,287.79,10888.0,280.5068,280.5068,279.272,279.8067,10888.0
2022-09-20 10:15:00,288.16,289.1,288.02,288.68,2681.0,280.1665,281.0804,280.0303,280.672,2681.0
2022-09-20 10:20:00,288.65,288.74,288.11,288.11,2792.0,280.6429,280.7304,280.1178,280.1178,2792.0
2022-09-20 10:25:00,288.4,288.52,287.98,288.24,3765.0,280.3998,280.5165,279.9915,280.2442,3765.0
2022-09-20 10:30:00,288.15,288.16,287.45,287.45,3500.0,280.1567,280.1665,279.4762,279.4762,3500.0
2022-09-20 10:35:00,287.47,287.56,285.67,285.81,3455.0,279.4956,279.5831,277.7455,277.8816,3455.0
2022-09-20 10:40:00,285.93,286.52,285.84,286.5,2761.0,277.9983,278.572,277.9108,278.5525,2761.0
2022-09-20 10:45:00,286.37,286.51,285.86,286.18,5212.0,278.4261,278.5622,277.9303,278.2414,5212.0
2022-09-20 10:50:00,286.66,286.89,286.6,286.89,910.0,278.7081,278.9317,278.6497,278.9317,910.0
2022-09-20 10:55:00,286.72,287.31,286.68,286.97,4816.0,278.7664,279.34,278.7275,279.0095,4816.0
2022-09-20 11:00:00,286.78,287.38,286.73,287.16,2000.0,278.8247,279.4081,278.7761,279.1942,2000.0
2022-09-20 11:05:00,287.21,287.9,286.93,287.88,5655.0,279.2428,279.9137,278.9706,279.8942,5655.0
2022-09-20 11:10:00,287.87,288.08,287.75,288.08,2200.0,279.8845,280.0887,279.7678,280.0887,2200.0
2022-09-20 11:15:00,287.82,287.82,287.07,287.5,2300.0,279.8359,279.8359,279.1067,279.5248,2300.0
2022-09-20 11:20:00,287.27,287.94,287.2,287.66,2120.0,279.3011,279.9526,279.2331,279.6803,2120.0
2022-09-20 11:25:00,287.65,288.19,287.64,288.06,3701.0,279.6706,280.1956,279.6609,280.0692,3701.0
2022-09-20 11:30:00,288.03,288.19,287.57,287.75,2888.0,280.0401,280.1956,279.5928,279.7678,2888.0
2022-09-20 11:35:00,287.62,287.62,287.39,287.4,300.0,279.6414,279.6414,279.4178,279.4275,300.0
2022-09-20 11:40:00,287.41,287.43,287.25,287.4,2144.0,279.4373,279.4567,279.2817,279.4275,2144.0
2022-09-20 11:45:00,287.57,287.81,287.34,287.69,2389.0,279.5928,279.8262,279.3692,279.7095,2389.0
2022-09-20 11:50:00,288.01,288.59,287.81,288.53,2500.0,280.0206,280.5845,279.8262,280.5262,2500.0
2022-09-20 11:55:00,288.9,289.17,288.9,289.04,3378.0,280.8859,281.1484,280.8859,281.022,3378.0
2022-09-20 12:00:00,289.13,289.75,289.03,289.67,3600.0,281.1096,281.7124,281.0123,281.6346,3600.0
2022-09-20 12:05:00,289.72,290.09,289.71,289.86,3500.0,281.6832,282.0429,281.6735,281.8193,3500.0
2022-09-20 12:10:00,289.87,290.0,289.36,289.36,3431.0,281.829,281.9554,281.3332,281.3332,3431.0
2022-09-20 12:15:00,289.37,289.37,288.91,289.05,1517.0,281.3429,281.3429,280.8957,281.0318,1517.0
2022-09-20 12:20:00,289.16,289.21,288.75,288.75,1510.0,281.1387,281.1873,280.7401,280.7401,1510.0
2022-09-20 12:25:00,288.64,288.64,287.96,288.09,1800.0,280.6331,280.6331,279.972,280.0984,1800.0
2022-09-20 12:30:00,288.0,288.06,287.54,287.74,1300.0,280.0109,280.0692,279.5637,279.7581,1300.0
2022-09-20 12:35:00,287.74,287.94,287.73,287.78,800.0,279.7581,279.9526,279.7484,279.797,800.0
2022-09-20 12:40:00,287.65,287.78,287.65,287.73,618.0,279.6706,279.797,279.6706,279.7484,618.0
2022-09-20 12:45:00,287.73,287.88,287.66,287.67,3099.0,279.7484,279.8942,279.6803,279.6901,3099.0
2022-09-20 12:50:00,287.64,287.76,287.58,287.58,4818.0,279.6609,279.7776,279.6026,279.6026,4818.0
2022-09-20 12:55:00,287.63,287.89,287.44,287.8,4748.0,279.6512,279.904,279.4664,279.8164,4748.0
2022-09-20 13:00:00,287.71,287.94,287.6,287.67,3200.0,279.7289,279.9526,279.622,279.6901,3200.0
2022-09-20 13:05:00,287.61,287.61,286.97,287.09,3147.0,279.6317,279.6317,279.0095,279.1261,3147.0
2022-09-20 13:10:00,286.97,287.04,286.94,286.95,605.0,279.0095,279.0775,278.9803,278.99,605.0
2022-09-20 13:15:00,286.94,287.16,286.51,287.16,5540.0,278.9803,279.1942,278.5622,279.1942,5540.0
2022-09-20 13:20:00,287.0,287.28,287.0,287.28,911.0,279.0386,279.3109,279.0386,279.3109,911.0
2022-09-20 13:25:00,287.33,287.33,286.56,286.56,1772.0,279.3595,279.3595,278.6108,278.6108,1772.0
2022-09-20 13:30:00,286.61,286.61,285.69,285.69,3016.0,278.6595,278.6595,277.765,277.765,3016.0
2022-09-20 13:35:00,285.56,286.04,285.55,285.99,1659.0,277.6386,278.1053,277.6289,278.0567,1659.0
2022-09-20 13:40:00,285.94,286.39,285.88,286.27,2536.0,278.008,278.4456,277.9497,278.3289,2536.0
2022-09-20 13:45:00,286.19,286.36,285.86,285.86,3639.0,278.2511,278.4164,277.9303,277.9303,3639.0
2022-09-20 13:50:00,285.73,285.8,285.5,285.8,2338.0,277.8039,277.8719,277.5802,277.8719,2338.0
2022-09-20 13:55:00,285.59,285.59,285.2,285.37,900.0,277.6678,277.6678,277.2886,277.4539,900.0
2022-09-20 14:00:00,285.37,286.09,285.37,286.01,2087.0,277.4539,278.1539,277.4539,278.0761,2087.0
2022-09-20 14:05:00,286.02,286.2,285.98,286.09,1950.0,278.0858,278.2608,278.0469,278.1539,1950.0
2022-09-20 14:10:00,286.11,286.15,285.95,285.97,1436.0,278.1733,278.2122,278.0178,278.0372,1436.0
2022-09-20 14:15:00,285.78,286.36,285.59,286.36,1100.0,277.8525,278.4164,277.6678,278.4164,1100.0
2022-09-20 14:20:00,286.36,286.96,286.36,286.7,1345.0,278.4164,278.9997,278.4164,278.747,1345.0
2022-09-20 14:25:00,286.73,286.95,286.59,286.95,500.0,278.7761,278.99,278.64,278.99,500.0
2022-09-20 14:30:00,286.65,286.66,286.22,286.22,1050.0,278.6983,278.7081,278.2803,278.2803,1050.0
2022-09-20 14:35:00,286.34,286.5,286.26,286.5,1400.0,278.3969,278.5525,278.3192,278.5525,1400.0
2022-09-20 14:40:00,286.51,286.64,286.13,286.64,1600.0,278.5622,278.6886,278.1928,278.6886,1600.0
2022-09-20 14:45:00,286.85,288.18,286.85,287.67,2154.0,278.8928,280.1859,278.8928,279.6901,2154.0
2022-09-20 14:50:00,287.5,287.69,287.0,287.1,3177.0,279.5248,279.7095,279.0386,279.1359,3177.0
2022-09-20 14:55:00,287.26,288.07,287.19,287.73,5443.0,279.2914,280.079,279.2234,279.7484,5443.0
2022-09-20 15:00:00,287.67,288.44,287.67,288.06,1800.0,279.6901,280.4387,279.6901,280.0692,1800.0
2022-09-20 15:05:00,287.95,288.17,287.9,288.17,1300.0,279.9623,280.1762,279.9137,280.1762,1300.0
2022-09-20 15:10:00,288.06,288.23,288.06,288.21,1700.0,280.0692,280.2345,280.0692,280.2151,1700.0
2022-09-20 15:15:00,288.35,288.58,288.12,288.58,1616.0,280.3512,280.5748,280.1276,280.5748,1616.0
2022-09-20 15:20:00,288.58,289.53,288.58,289.4,4625.0,280.5748,281.4985,280.5748,281.3721,4625.0
2022-09-20 15:25:00,289.27,290.0,289.15,289.47,5041.0,281.2457,281.9554,281.129,281.4401,5041.0
2022-09-20 15:30:00,289.03,289.92,288.84,289.91,2002.0,281.0123,281.8776,280.8276,281.8679,2002.0
2022-09-20 15:35:00,289.75,290.77,289.75,290.67,6619.0,281.7124,282.7041,281.7124,282.6068,6619.0
2022-09-20 15:40:00,290.41,290.6,290.12,290.59,4148.0,282.354,282.5388,282.0721,282.5291,4148.0
2022-09-20 15:45:00,290.54,290.72,289.86,290.17,9079.0,282.4804,282.6554,281.8193,282.1207,9079.0
2022-09-20 15:50:00,290.01,290.51,289.48,290.11,11873.0,281.9651,282.4513,281.4498,282.0624,11873.0
2022-09-20 15:55:00,290.01,290.01,289.47,289.72,39219.0,281.9651,281.9651,281.4401,281.6832,39219.0
2022-09-21 09:30:00,292.88,295.33,292.73,292.74,7917.0,284.7555,287.1376,284.6097,284.6194,7917.0
2022-09-21 09:35:00,292.8,293.27,291.54,291.54,3474.0,284.6777,285.1347,283.4527,283.4527,3474.0
2022-09-21 09:40:00,291.55,292.15,290.0,291.81,19787.0,283.4624,284.0458,281.9554,283.7152,19787.0
2022-09-21 09:45:00,291.81,292.84,291.81,292.84,607.0,283.7152,284.7166,283.7152,284.7166,607.0
2022-09-21 09:50:00,293.33,293.88,293.05,293.21,874.0,285.193,285.7278,284.9208,285.0764,874.0
2022-09-21 09:55:00,293.21,293.25,292.38,292.68,2993.0,285.0764,285.1153,284.2694,284.5611,2993.0
2022-09-21 10:00:00,292.84,293.15,292.22,292.53,2350.0,284.7166,285.018,284.1138,284.4152,2350.0
2022-09-21 10:05:00,292.57,293.09,292.17,293.08,2000.0,284.4541,284.9597,284.0652,284.95,2000.0
2022-09-21 10:10:00,293.34,293.4,292.79,293.07,2945.0,285.2028,285.2611,284.668,284.9403,2945.0
2022-09-21 10:15:00,293.15,294.14,293.07,294.14,3798.0,285.018,285.9806,284.9403,285.9806,3798.0
2022-09-21 10:20:00,294.01,294.41,293.22,294.01,3220.0,285.8542,286.2431,285.0861,285.8542,3220.0
2022-09-21 10:25:00,294.05,294.75,293.36,294.75,2100.0,285.8931,286.5737,285.2222,286.5737,2100.0
2022-09-21 10:30:00,294.53,294.73,294.35,294.36,2897.0,286.3598,286.5542,286.1848,286.1945,2897.0
2022-09-21 10:35:00,294.35,294.71,294.18,294.18,1009.0,286.1848,286.5348,286.0195,286.0195,1009.0
2022-09-21 10:40:00,294.19,294.19,293.54,293.81,1450.0,286.0292,286.0292,285.3972,285.6597,1450.0
2022-09-21 10:45:00,293.73,293.85,293.34,293.39,1106.0,285.5819,285.6986,285.2028,285.2514,1106.0
2022-09-21 10:50:00,293.71,293.73,292.58,292.95,8854.0,285.5625,285.5819,284.4639,284.8236,8854.0
2022-09-21 10:55:00,292.96,293.76,292.47,293.6,2200.0,284.8333,285.6111,284.3569,285.4556,2200.0
2022-09-21 11:00:00,293.59,293.89,293.05,293.19,4140.0,285.4458,285.7375,284.9208,285.0569,4140.0
2022-09-21 11:05:00,293.19,293.86,293.19,293.73,3316.0,285.0569,285.7083,285.0569,285.5819,3316.0
2022-09-21 11:10:00,293.72,294.84,293.72,294.76,9887.0,285.5722,286.6612,285.5722,286.5834,9887.0
2022-09-21 11:15:00,294.74,294.85,293.5,293.83,17729.0,286.5639,286.6709,285.3583,285.6792,17729.0
2022-09-21 11:20:00,293.83,293.9,293.37,293.42,1566.0,285.6792,285.7472,285.2319,285.2805,1566.0
2022-09-21 11:25:00,293.42,293.7,293.42,293.55,1400.0,285.2805,285.5528,285.2805,285.4069,1400.0
2022-09-21 11:30:00,293.63,293.63,293.11,293.11,600.0,285.4847,285.4847,284.9791,284.9791,600.0
2022-09-21 11:35:00,293.25,293.43,292.96,292.97,1100.0,285.1153,285.2903,284.8333,284.843,1100.0
2022-09-21 11:40:00,292.89,293.24,292.57,292.57,2703.0,284.7653,285.1055,284.4541,284.4541,2703.0
2022-09-21 11:45:00,292.75,292.75,292.18,292.18,1000.0,284.6291,284.6291,284.0749,284.0749,1000.0
2022-09-21 11:50:00,292.27,292.54,292.09,292.45,1712.0,284.1624,284.425,283.9874,284.3375,1712.0
2022-09-21 11:55:00,292.45,292.5,292.15,292.48,700.0,284.3375,284.3861,284.0458,284.3666,700.0
2022-09-21 12:00:00,292.55,293.22,292.54,292.99,5229.0,284.4347,285.0861,284.425,284.8625,5229.0
2022-09-21 12:05:00,292.99,293.82,292.98,293.82,1748.0,284.8625,285.6695,284.8528,285.6695,1748.0
2022-09-21 12:10:00,293.74,294.22,293.74,294.15,3689.0,285.5917,286.0584,285.5917,285.9903,3689.0
2022-09-21 12:15:00,294.15,294.39,294.06,294.34,4656.0,285.9903,286.2236,285.9028,286.175,4656.0
2022-09-21 12:20:00,294.34,294.55,294.21,294.42,3903.0,286.175,286.3792,286.0486,286.2528,3903.0
2022-09-21 12:25:00,294.34,294.43,294.15,294.21,4545.0,286.175,286.2625,285.9903,286.0486,4545.0
2022-09-21 12:30:00,294.14,294.26,294.04,294.08,1533.0,285.9806,286.0972,285.8834,285.9222,1533.0
2022-09-21 12:35:00,294.22,294.52,294.07,294.36,1918.0,286.0584,286.35,285.9125,286.1945,1918.0
2022-09-21 12:40:00,294.39,294.55,294.23,294.23,2400.0,286.2236,286.3792,286.0681,286.0681,2400.0
2022-09-21 12:45:00,294.23,294.23,294.09,294.09,500.0,286.0681,286.0681,285.932,285.932,500.0
2022-09-21 12:50:00,294.01,294.2,293.93,294.01,1600.0,285.8542,286.0389,285.7764,285.8542,1600.0
2022-09-21 12:55:00,294.01,294.01,293.86,293.94,2550.0,285.8542,285.8542,285.7083,285.7861,2550.0
2022-09-21 13:00:00,293.94,294.26,293.94,294.12,1800.0,285.7861,286.0972,285.7861,285.9611,1800.0
2022-09-21 13:05:00,294.12,294.2,294.03,294.18,2100.0,285.9611,286.0389,285.8736,286.0195,2100.0
2022-09-21 13:10:00,294.19,294.34,294.05,294.21,1723.0,286.0292,286.175,285.8931,286.0486,1723.0
2022-09-21 13:15:00,294.11,294.11,293.96,293.98,1324.0,285.9514,285.9514,285.8056,285.825,1324.0
2022-09-21 13:20:00,293.96,293.96,293.59,293.65,3727.0,285.8056,285.8056,285.4458,285.5042,3727.0
2022-09-21 13:25:00,293.59,293.61,293.25,293.43,3455.0,285.4458,285.4653,285.1153,285.2903,3455.0
2022-09-21 13:30:00,293.56,294.52,293.55,294.2,3301.0,285.4167,286.35,285.4069,286.0389,3301.0
2022-09-21 13:35:00,294.3,294.3,293.9,293.93,1806.0,286.1361,286.1361,285.7472,285.7764,1806.0
2022-09-21 13:40:00,294.02,294.02,293.72,293.9,2604.0,285.8639,285.8639,285.5722,285.7472,2604.0
2022-09-21 13:45:00,293.75,294.24,293.34,294.05,16450.0,285.6014,286.0778,285.2028,285.8931,16450.0
2022-09-21 13:50:00,294.01,294.07,294.0,294.01,596.0,285.8542,285.9125,285.8445,285.8542,596.0
2022-09-21 13:55:00,294.0,294.25,293.62,294.11,5685.0,285.8445,286.0875,285.475,285.9514,5685.0
2022-09-21 14:00:00,293.86,293.86,289.3,289.3,4808.0,285.7083,285.7083,281.2748,281.2748,4808.0
2022-09-21 14:05:00,289.86,289.87,287.91,288.21,11997.0,281.8193,281.829,279.9234,280.2151,11997.0
2022-09-21 14:10:00,288.59,288.59,286.33,286.33,5941.0,280.5845,280.5845,278.3872,278.3872,5941.0
2022-09-21 14:15:00,286.45,287.41,286.17,286.67,8559.0,278.5039,279.4373,278.2317,278.7178,8559.0
2022-09-21 14:20:00,286.63,287.81,286.56,287.4,12627.0,278.6789,279.8262,278.6108,279.4275,12627.0
2022-09-21 14:25:00,287.4,288.42,286.31,286.75,6893.0,279.4275,280.4192,278.3678,278.7956,6893.0
2022-09-21 14:30:00,286.74,290.88,285.91,290.88,13412.0,278.7859,282.811,277.9789,282.811,13412.0
2022-09-21 14:35:00,291.64,292.45,290.41,290.51,17712.0,283.5499,284.3375,282.354,282.4513,17712.0
2022-09-21 14:40:00,290.43,294.74,289.85,294.73,12918.0,282.3735,286.5639,281.8096,286.5542,12918.0
2022-09-21 14:45:00,294.8,295.98,291.26,292.3,13204.0,286.6223,287.7695,283.1805,284.1916,13204.0
2022-09-21 14:50:00,292.12,293.58,291.5,293.58,1400.0,284.0166,285.4361,283.4138,285.4361,1400.0
2022-09-21 14:55:00,293.25,293.52,292.7,292.95,1800.0,285.1153,285.3778,284.5805,284.8236,1800.0
2022-09-21 15:00:00,293.47,293.69,291.76,292.45,4170.0,285.3292,285.5431,283.6666,284.3375,4170.0
2022-09-21 15:05:00,292.13,293.05,291.33,291.48,2272.0,284.0263,284.9208,283.2485,283.3944,2272.0
2022-09-21 15:10:00,291.12,291.12,287.18,290.31,18854.0,283.0444,283.0444,279.2136,282.2568,18854.0
2022-09-21 15:15:00,291.0,291.33,289.9,289.9,3955.0,282.9277,283.2485,281.8582,281.8582,3955.0
2022-09-21 15:20:00,289.28,289.65,288.37,288.96,4810.0,281.2554,281.6151,280.3706,280.9443,4810.0
2022-09-21 15:25:00,288.96,288.96,286.97,286.97,2710.0,280.9443,280.9443,279.0095,279.0095,2710.0
2022-09-21 15:30:00,286.5,286.77,284.91,286.44,20377.0,278.5525,278.815,277.0066,278.4942,20377.0
2022-09-21 15:35:00,286.33,286.37,284.37,284.38,6372.0,278.3872,278.4261,276.4816,276.4913,6372.0
2022-09-21 15:40:00,284.17,284.82,283.86,283.86,8708.0,276.2871,276.9191,275.9857,275.9857,8708.0
2022-09-21 15:45:00,283.82,283.92,283.04,283.39,11325.0,275.9469,276.0441,275.1885,275.5288,11325.0
2022-09-21 15:50:00,283.23,283.98,283.08,283.29,17901.0,275.3732,276.1024,275.2274,275.4316,17901.0
2022-09-21 15:55:00,283.29,283.45,282.57,282.58,34671.0,275.4316,275.5871,274.7315,274.7412,34671.0
2022-09-22 09:30:00,282.61,283.88,281.34,281.41,10814.0,274.7704,276.0052,273.5356,273.6037,10814.0
2022-09-22 09:35:00,281.12,281.12,279.04,279.35,5249.0,273.3218,273.3218,271.2994,271.6008,5249.0
2022-09-22 09:40:00,279.06,279.15,276.81,278.43,13841.0,271.3189,271.4064,269.1313,270.7064,13841.0
2022-09-22 09:45:00,278.25,278.25,276.38,276.68,6992.0,270.5314,270.5314,268.7132,269.0049,6992.0
2022-09-22 09:50:00,276.47,277.19,276.03,276.03,7592.0,268.8007,269.5008,268.3729,268.3729,7592.0
2022-09-22 09:55:00,276.05,276.98,275.3,275.75,7027.0,268.3924,269.2966,267.6632,268.1007,7027.0
2022-09-22 10:00:00,275.83,276.45,275.28,275.49,2714.0,268.1785,268.7813,267.6438,267.8479,2714.0
2022-09-22 10:05:00,276.3,277.37,276.29,277.04,4304.0,268.6355,269.6758,268.6257,269.3549,4304.0
2022-09-22 10:10:00,277.04,277.23,276.19,276.9,2600.0,269.3549,269.5397,268.5285,269.2188,2600.0
2022-09-22 10:15:00,277.82,277.9,276.26,276.26,2463.0,270.1133,270.1911,268.5966,268.5966,2463.0
2022-09-22 10:20:00,275.5,276.13,274.53,274.56,7699.0,267.8576,268.4702,266.9146,266.9437,7699.0
2022-09-22 10:25:00,274.56,275.4,274.06,275.14,6291.0,266.9437,267.7604,266.4576,267.5076,6291.0
2022-09-22 10:30:00,275.03,276.13,274.16,274.56,4209.0,267.4007,268.4702,266.5548,266.9437,4209.0
2022-09-22 10:35:00,274.87,275.15,274.35,275.15,2640.0,267.2451,267.5174,266.7395,267.5174,2640.0
2022-09-22 10:40:00,275.08,275.08,273.78,274.14,3992.0,267.4493,267.4493,266.1854,266.5354,3992.0
2022-09-22 10:45:00,274.83,274.83,273.97,274.57,1500.0,267.2062,267.2062,266.3701,266.9534,1500.0
2022-09-22 10:50:00,274.22,274.62,273.89,274.47,2831.0,266.6132,267.0021,266.2923,266.8562,2831.0
2022-09-22 10:55:00,274.56,274.69,273.77,273.95,1608.0,266.9437,267.0701,266.1756,266.3506,1608.0
2022-09-22 11:00:00,273.95,273.95,273.36,273.49,2256.0,266.3506,266.3506,265.777,265.9034,2256.0
2022-09-22 11:05:00,273.58,274.58,273.5,274.58,4897.0,265.9909,266.9632,265.9131,266.9632,4897.0
2022-09-22 11:10:00,274.59,274.59,273.66,274.06,3076.0,266.9729,266.9729,266.0687,266.4576,3076.0
2022-09-22 11:15:00,273.84,274.04,273.47,273.85,2381.0,266.2437,266.4381,265.884,266.2534,2381.0
2022-09-22 11:20:00,273.6,273.8,273.26,273.55,3823.0,266.0104,266.2048,265.6798,265.9617,3823.0
2022-09-22 11:25:00,273.78,274.2,273.22,273.75,4489.0,266.1854,266.5937,265.6409,266.1562,4489.0
2022-09-22 11:30:00,273.81,274.71,273.81,274.22,6376.0,266.2145,267.0896,266.2145,266.6132,6376.0
2022-09-22 11:35:00,274.1,275.4,273.82,274.46,32823.0,266.4965,267.7604,266.2243,266.8465,32823.0
2022-09-22 11:40:00,274.49,274.5,273.11,273.4,4508.0,266.8757,266.8854,265.5339,265.8159,4508.0
2022-09-22 11:45:00,273.16,274.07,272.92,273.9,10740.0,265.5826,266.4673,265.3492,266.302,10740.0
2022-09-22 11:50:00,273.21,273.54,272.84,273.2,3481.0,265.6312,265.952,265.2714,265.6215,3481.0
2022-09-22 11:55:00,273.2,273.2,272.48,272.69,7081.0,265.6215,265.6215,264.9214,265.1256,7081.0
2022-09-22 12:00:00,272.69,274.46,272.69,274.19,10674.0,265.1256,266.8465,265.1256,266.584,10674.0
2022-09-22 12:05:00,273.95,274.22,273.48,274.21,1606.0,266.3506,266.6132,265.8937,266.6034,1606.0
2022-09-22 12:10:00,273.98,274.15,273.73,274.15,3143.0,266.3798,266.5451,266.1367,266.5451,3143.0
2022-09-22 12:15:00,274.3,274.98,274.17,274.97,5647.0,266.6909,267.3521,266.5645,267.3424,5647.0
2022-09-22 12:20:00,274.92,275.49,274.11,275.21,4491.0,267.2937,267.8479,266.5062,267.5757,4491.0
2022-09-22 12:25:00,275.64,275.68,274.84,274.89,3644.0,267.9938,268.0327,267.216,267.2646,3644.0
2022-09-22 12:30:00,275.0,275.0,273.99,274.38,4741.0,267.3715,267.3715,266.3895,266.7687,4741.0
2022-09-22 12:35:00,274.57,275.06,274.24,274.68,1810.0,266.9534,267.4299,266.6326,267.0604,1810.0
2022-09-22 12:40:00,274.54,274.96,274.17,274.42,2991.0,266.9243,267.3326,266.5645,266.8076,2991.0
2022-09-22 12:45:00,274.65,274.92,274.1,274.26,6996.0,267.0312,267.2937,266.4965,266.652,6996.0
2022-09-22 12:50:00,274.74,275.6,274.74,275.18,3222.0,267.1187,267.9549,267.1187,267.5465,3222.0
2022-09-22 12:55:00,275.46,275.52,274.83,274.84,888.0,267.8188,267.8771,267.2062,267.216,888.0
2022-09-22 13:00:00,274.84,275.14,274.62,275.0,2609.0,267.216,267.5076,267.0021,267.3715,2609.0
2022-09-22 13:05:00,275.07,275.37,274.72,274.8,1308.0,267.4396,267.7313,267.0993,267.1771,1308.0
2022-09-22 13:10:00,274.79,275.09,274.13,274.32,6177.0,267.1673,267.459,266.5257,266.7104,6177.0
2022-09-22 13:15:00,274.26,274.43,274.07,274.4,6193.0,266.652,266.8173,266.4673,266.7882,6193.0
2022-09-22 13:20:00,274.42,274.47,274.3,274.3,700.0,266.8076,266.8562,266.6909,266.6909,700.0
2022-09-22 13:25:00,274.36,274.58,273.96,274.15,5085.0,266.7493,266.9632,266.3604,266.5451,5085.0
2022-09-22 13:30:00,274.25,274.41,273.13,273.13,15811.0,266.6423,266.7979,265.5534,265.5534,15811.0
2022-09-22 13:35:00,272.9,274.11,272.9,273.08,19227.0,265.3298,266.5062,265.3298,265.5048,19227.0
2022-09-22 13:40:00,273.08,273.38,272.65,272.8,11739.0,265.5048,265.7965,265.0867,265.2325,11739.0
2022-09-22 13:45:00,272.78,273.15,272.65,273.14,3704.0,265.2131,265.5728,265.0867,265.5631,3704.0
2022-09-22 13:50:00,272.98,273.9,272.97,273.9,7726.0,265.4076,266.302,265.3978,266.302,7726.0
2022-09-22 13:55:00,273.98,274.49,273.84,274.22,12793.0,266.3798,266.8757,266.2437,266.6132,12793.0
2022-09-22 14:00:00,274.15,274.32,273.19,273.49,8005.0,266.5451,266.7104,265.6117,265.9034,8005.0
2022-09-22 14:05:00,273.39,273.42,272.15,272.15,10709.0,265.8062,265.8353,264.6006,264.6006,10709.0
2022-09-22 14:10:00,272.25,272.48,271.88,272.48,4890.0,264.6978,264.9214,264.3381,264.9214,4890.0
2022-09-22 14:15:00,271.91,272.02,271.31,271.8,15838.0,264.3672,264.4742,263.7839,264.2603,15838.0
2022-09-22 14:20:00,272.03,272.04,270.84,270.97,6034.0,264.4839,264.4936,263.3269,263.4533,6034.0
2022-09-22 14:25:00,270.91,271.36,270.47,270.96,8082.0,263.395,263.8325,262.9672,263.4436,8082.0
2022-09-22 14:30:00,270.96,271.51,270.79,271.26,7281.0,263.4436,263.9783,263.2783,263.7353,7281.0
2022-09-22 14:35:00,271.33,272.09,271.33,271.9,16352.0,263.8033,264.5422,263.8033,264.3575,16352.0
2022-09-22 14:40:00,271.79,271.96,271.29,271.42,4521.0,264.2506,264.4158,263.7644,263.8908,4521.0
2022-09-22 14:45:00,271.19,271.35,270.68,271.02,14390.0,263.6672,263.8228,263.1714,263.5019,14390.0
2022-09-22 14:50:00,271.29,272.9,271.29,272.49,1903.0,263.7644,265.3298,263.7644,264.9311,1903.0
2022-09-22 14:55:00,272.69,272.93,272.48,272.85,2239.0,265.1256,265.3589,264.9214,265.2812,2239.0
2022-09-22 15:00:00,273.45,274.05,273.32,273.32,2190.0,265.8645,266.4479,265.7381,265.7381,2190.0
2022-09-22 15:05:00,273.4,273.45,272.83,272.84,2953.0,265.8159,265.8645,265.2617,265.2714,2953.0
2022-09-22 15:10:00,273.12,273.44,273.11,273.44,5006.0,265.5437,265.8548,265.5339,265.8548,5006.0
2022-09-22 15:15:00,273.44,273.44,272.73,272.73,7135.0,265.8548,265.8548,265.1645,265.1645,7135.0
2022-09-22 15:20:00,272.57,273.1,272.17,272.61,9353.0,265.0089,265.5242,264.62,265.0478,9353.0
2022-09-22 15:25:00,272.63,272.7,271.91,272.66,6435.0,265.0673,265.1353,264.3672,265.0964,6435.0
2022-09-22 15:30:00,272.78,273.13,272.53,273.02,12088.0,265.2131,265.5534,264.97,265.4464,12088.0
2022-09-22 15:35:00,273.09,273.51,272.54,273.34,15211.0,265.5145,265.9229,264.9798,265.7576,15211.0
2022-09-22 15:40:00,273.48,274.04,273.47,273.95,15147.0,265.8937,266.4381,265.884,266.3506,15147.0
2022-09-22 15:45:00,274.06,275.69,274.06,275.69,16655.0,266.4576,268.0424,266.4576,268.0424,16655.0
2022-09-22 15:50:00,275.44,275.92,274.56,274.68,24301.0,267.7993,268.266,266.9437,267.0604,24301.0
2022-09-22 15:55:00,274.74,274.8,272.83,273.05,44714.0,267.1187,267.1771,265.2617,265.4756,44714.0
2022-09-23 09:30:00,268.59,269.75,267.53,268.12,13576.0,261.1393,262.2672,260.1087,260.6824,13576.0
2022-09-23 09:35:00,268.04,268.1,265.5,265.5,12848.0,260.6046,260.6629,258.135,258.135,12848.0
2022-09-23 09:40:00,265.88,266.48,265.14,265.44,10577.0,258.5045,259.0879,257.785,258.0767,10577.0
2022-09-23 09:45:00,265.14,265.45,263.1,263.1,6058.0,257.785,258.0864,255.8016,255.8016,6058.0
2022-09-23 09:50:00,263.09,263.59,262.34,262.34,6241.0,255.7919,256.278,255.0627,255.0627,6241.0
2022-09-23 09:55:00,262.58,262.78,260.87,262.47,36593.0,255.296,255.4905,253.6335,255.1891,36593.0
2022-09-23 10:00:00,262.46,262.88,260.05,260.93,26464.0,255.1794,255.5877,252.8362,253.6918,26464.0
2022-09-23 10:05:00,261.65,262.07,261.46,261.99,3550.0,254.3918,254.8002,254.2071,254.7224,3550.0
2022-09-23 10:10:00,262.33,262.54,261.21,261.99,5008.0,255.053,255.2572,253.9641,254.7224,5008.0
2022-09-23 10:15:00,261.5,261.5,259.75,260.07,6467.0,254.246,254.246,252.5446,252.8557,6467.0
2022-09-23 10:20:00,260.14,260.37,259.51,260.0,4692.0,252.9237,253.1474,252.3112,252.7876,4692.0
2022-09-23 10:25:00,260.0,261.5,260.0,261.5,15219.0,252.7876,254.246,252.7876,254.246,15219.0
2022-09-23 10:30:00,261.53,262.76,261.4,261.69,19602.0,254.2752,255.4711,254.1488,254.4307,19602.0
2022-09-23 10:35:00,261.52,261.58,260.89,261.2,7992.0,254.2655,254.3238,253.6529,253.9543,7992.0
2022-09-23 10:40:00,261.08,261.38,260.18,260.49,6870.0,253.8377,254.1293,252.9626,253.264,6870.0
2022-09-23 10:45:00,260.57,261.04,260.21,260.97,3617.0,253.3418,253.7988,252.9918,253.7307,3617.0
2022-09-23 10:50:00,260.72,260.82,259.71,260.17,20656.0,253.4876,253.5849,252.5057,252.9529,20656.0
2022-09-23 10:55:00,260.19,260.19,259.3,259.41,6915.0,252.9723,252.9723,252.107,252.214,6915.0
2022-09-23 11:00:00,259.54,260.01,259.32,259.76,9531.0,252.3404,252.7973,252.1265,252.5543,9531.0
2022-09-23 11:05:00,259.8,260.51,259.74,260.5,5916.0,252.5932,253.2835,252.5348,253.2737,5916.0
2022-09-23 11:10:00,260.84,260.84,259.83,259.83,3400.0,253.6043,253.6043,252.6223,252.6223,3400.0
2022-09-23 11:15:00,259.91,260.78,259.79,260.32,10357.0,252.7001,253.546,252.5834,253.0987,10357.0
2022-09-23 11:20:00,260.15,261.55,260.15,261.53,8387.0,252.9335,254.2946,252.9335,254.2752,8387.0
2022-09-23 11:25:00,261.53,261.59,260.28,260.45,3514.0,254.2752,254.3335,253.0599,253.2251,3514.0
2022-09-23 11:30:00,260.52,261.34,260.14,260.91,8196.0,253.2932,254.0904,252.9237,253.6724,8196.0
2022-09-23 11:35:00,260.84,260.84,259.58,259.61,3800.0,253.6043,253.6043,252.3793,252.4084,3800.0
2022-09-23 11:40:00,259.3,259.64,258.59,259.35,12770.0,252.107,252.4376,251.4167,252.1556,12770.0
2022-09-23 11:45:00,259.29,259.5,258.7,258.87,1400.0,252.0973,252.3015,251.5237,251.689,1400.0
2022-09-23 11:50:00,258.91,259.05,258.65,258.86,1575.0,251.7279,251.864,251.4751,251.6792,1575.0
2022-09-23 11:55:00,258.63,259.06,258.51,259.0,3095.0,251.4556,251.8737,251.339,251.8154,3095.0
2022-09-23 12:00:00,258.63,258.86,257.95,258.86,4807.0,251.4556,251.6792,250.7945,251.6792,4807.0
2022-09-23 12:05:00,258.85,258.85,257.51,257.79,3725.0,251.6695,251.6695,250.3667,250.6389,3725.0
2022-09-23 12:10:00,257.72,257.78,256.77,257.78,3253.0,250.5709,250.6292,249.6472,250.6292,3253.0
2022-09-23 12:15:00,257.58,258.2,257.43,257.6,5092.0,250.4347,251.0375,250.2889,250.4542,5092.0
2022-09-23 12:20:00,257.57,257.74,257.07,257.37,4340.0,250.425,250.5903,249.9389,250.2306,4340.0
2022-09-23 12:25:00,257.15,257.31,256.65,256.87,3054.0,250.0167,250.1722,249.5305,249.7444,3054.0
2022-09-23 12:30:00,256.96,256.96,256.23,256.52,10953.0,249.8319,249.8319,249.1222,249.4042,10953.0
2022-09-23 12:35:00,256.41,257.0,256.3,257.0,5597.0,249.2972,249.8708,249.1903,249.8708,5597.0
2022-09-23 12:40:00,256.73,257.52,256.54,257.32,7372.0,249.6083,250.3764,249.4236,250.182,7372.0
2022-09-23 12:45:00,257.11,257.59,256.95,257.22,5727.0,249.9778,250.4445,249.8222,250.0847,5727.0
2022-09-23 12:50:00,257.21,258.49,257.21,258.49,5506.0,250.075,251.3195,250.075,251.3195,5506.0
2022-09-23 12:55:00,258.49,258.49,257.61,258.14,6166.0,251.3195,251.3195,250.4639,250.9792,6166.0
2022-09-23 13:00:00,258.37,258.48,257.63,258.48,7143.0,251.2028,251.3098,250.4834,251.3098,7143.0
2022-09-23 13:05:00,258.38,258.72,257.89,258.22,6616.0,251.2126,251.5431,250.7361,251.057,6616.0
2022-09-23 13:10:00,258.09,258.58,257.93,258.24,4900.0,250.9306,251.407,250.775,251.0764,4900.0
2022-09-23 13:15:00,258.38,258.74,258.16,258.74,5796.0,251.2126,251.5626,250.9987,251.5626,5796.0
2022-09-23 13:20:00,258.93,258.93,258.56,258.56,1348.0,251.7473,251.7473,251.3876,251.3876,1348.0
2022-09-23 13:25:00,258.57,258.57,257.29,257.29,1514.0,251.3973,251.3973,250.1528,250.1528,1514.0
2022-09-23 13:30:00,257.53,258.03,257.39,258.03,2662.0,250.3861,250.8723,250.25,250.8723,2662.0
2022-09-23 13:35:00,258.18,258.18,257.39,257.61,7201.0,251.0181,251.0181,250.25,250.4639,7201.0
2022-09-23 13:40:00,257.27,257.48,256.95,257.28,2400.0,250.1333,250.3375,249.8222,250.1431,2400.0
2022-09-23 13:45:00,257.34,258.0,257.34,257.8,2520.0,250.2014,250.8431,250.2014,250.6486,2520.0
2022-09-23 13:50:00,257.5,258.13,257.11,258.13,5679.0,250.357,250.9695,249.9778,250.9695,5679.0
2022-09-23 13:55:00,258.12,258.12,257.47,258.0,2207.0,250.9598,250.9598,250.3278,250.8431,2207.0
2022-09-23 14:00:00,257.97,258.07,257.45,258.02,3145.0,250.8139,250.9112,250.3084,250.8625,3145.0
2022-09-23 14:05:00,258.07,258.68,257.54,257.54,2515.0,250.9112,251.5042,250.3959,250.3959,2515.0
2022-09-23 14:10:00,257.38,257.38,256.73,257.07,3501.0,250.2403,250.2403,249.6083,249.9389,3501.0
2022-09-23 14:15:00,257.15,257.17,256.84,256.85,3234.0,250.0167,250.0361,249.7153,249.725,3234.0
2022-09-23 14:20:00,256.84,257.27,256.65,257.14,5947.0,249.7153,250.1333,249.5305,250.007,5947.0
2022-09-23 14:25:00,257.15,258.37,257.14,258.12,3342.0,250.0167,251.2028,250.007,250.9598,3342.0
2022-09-23 14:30:00,257.81,258.59,257.68,258.56,8765.0,250.6584,251.4167,250.532,251.3876,8765.0
2022-09-23 14:35:00,258.65,258.9,258.03,258.76,9346.0,251.4751,251.7181,250.8723,251.582,9346.0
2022-09-23 14:40:00,258.76,259.33,258.24,259.1,5928.0,251.582,252.1362,251.0764,251.9126,5928.0
2022-09-23 14:45:00,258.96,259.94,258.69,259.72,8311.0,251.7765,252.7293,251.514,252.5154,8311.0
2022-09-23 14:50:00,259.47,260.35,259.46,260.0,8100.0,252.2723,253.1279,252.2626,252.7876,8100.0
2022-09-23 14:55:00,259.87,259.87,259.17,259.54,26987.0,252.6612,252.6612,251.9806,252.3404,26987.0
2022-09-23 15:00:00,259.5,260.63,259.5,260.46,28424.0,252.3015,253.4001,252.3015,253.2349,28424.0
2022-09-23 15:05:00,260.17,260.97,259.69,260.97,6618.0,252.9529,253.7307,252.4862,253.7307,6618.0
2022-09-23 15:10:00,260.91,261.55,260.49,260.85,7364.0,253.6724,254.2946,253.264,253.614,7364.0
2022-09-23 15:15:00,261.07,261.9,261.02,261.31,4969.0,253.8279,254.6349,253.7793,254.0613,4969.0
2022-09-23 15:20:00,261.41,261.67,260.76,261.02,4649.0,254.1585,254.4113,253.5265,253.7793,4649.0
2022-09-23 15:25:00,260.79,261.02,260.19,261.01,3322.0,253.5557,253.7793,252.9723,253.7696,3322.0
2022-09-23 15:30:00,261.01,261.64,261.0,261.29,6396.0,253.7696,254.3821,253.7599,254.0418,6396.0
2022-09-23 15:35:00,261.39,261.63,260.61,261.63,5135.0,254.1391,254.3724,253.3807,254.3724,5135.0
2022-09-23 15:40:00,261.35,262.77,261.2,262.77,4988.0,254.1002,255.4808,253.9543,255.4808,4988.0
2022-09-23 15:45:00,262.55,262.73,262.13,262.15,15478.0,255.2669,255.4419,254.8585,254.878,15478.0
2022-09-23 15:50:00,261.99,262.9,261.44,262.74,17606.0,254.7224,255.6072,254.1877,255.4516,17606.0
2022-09-23 15:55:00,262.81,263.56,262.16,263.53,28759.0,255.5197,256.2489,254.8877,256.2197,28759.0
2022-09-26 09:30:00,261.95,267.24,261.53,267.22,12267.0,254.6835,259.8268,254.2752,259.8073,12267.0
2022-09-26 09:35:00,267.15,269.81,266.82,269.16,6858.0,259.7393,262.3255,259.4184,261.6935,6858.0
2022-09-26 09:40:00,268.61,268.61,265.56,266.2,1700.0,261.1588,261.1588,258.1934,258.8156,1700.0
2022-09-26 09:45:00,264.49,265.41,264.29,264.54,1300.0,257.1531,258.0475,256.9586,257.2017,1300.0
2022-09-26 09:50:00,265.06,266.21,264.99,265.25,1855.0,257.7073,258.8254,257.6392,257.892,1855.0
2022-09-26 09:55:00,265.51,265.94,264.72,265.17,4482.0,258.1448,258.5628,257.3767,257.8142,4482.0
2022-09-26 10:00:00,265.14,265.74,263.12,264.3,6500.0,257.785,258.3684,255.8211,256.9683,6500.0
2022-09-26 10:05:00,264.16,264.75,263.79,264.48,6303.0,256.8322,257.4059,256.4725,257.1433,6303.0
2022-09-26 10:10:00,264.49,267.31,263.14,266.72,3477.0,257.1531,259.8948,255.8405,259.3212,3477.0
2022-09-26 10:15:00,267.18,267.56,266.87,267.31,2634.0,259.7684,260.1379,259.467,259.8948,2634.0
2022-09-26 10:20:00,267.31,268.23,267.31,268.06,2772.0,259.8948,260.7893,259.8948,260.624,2772.0
2022-09-26 10:25:00,268.34,268.47,267.47,267.74,3002.0,260.8963,261.0227,260.0504,260.3129,3002.0
2022-09-26 10:30:00,267.56,267.57,265.85,265.85,3372.0,260.1379,260.1476,258.4753,258.4753,3372.0
2022-09-26 10:35:00,265.94,266.26,265.69,265.79,2399.0,258.5628,258.874,258.3198,258.417,2399.0
2022-09-26 10:40:00,265.53,265.99,264.71,265.99,4192.0,258.1642,258.6115,257.367,258.6115,4192.0
2022-09-26 10:45:00,265.6,265.65,264.18,264.49,2762.0,258.2323,258.2809,256.8517,257.1531,2762.0
2022-09-26 10:50:00,264.71,264.85,263.81,264.09,3988.0,257.367,257.5031,256.4919,256.7642,3988.0
2022-09-26 10:55:00,264.02,265.0,263.57,264.71,4352.0,256.6961,257.6489,256.2586,257.367,4352.0
2022-09-26 11:00:00,264.58,264.76,263.64,264.04,1997.0,257.2406,257.4156,256.3266,256.7155,1997.0
2022-09-26 11:05:00,263.93,263.93,261.76,261.79,6806.0,256.6086,256.6086,254.4988,254.528,6806.0
2022-09-26 11:10:00,261.44,261.99,261.14,261.99,9058.0,254.1877,254.7224,253.896,254.7224,9058.0
2022-09-26 11:15:00,262.4,262.4,261.11,261.17,2645.0,255.121,255.121,253.8668,253.9252,2645.0
2022-09-26 11:20:00,261.26,261.55,260.82,261.19,2344.0,254.0127,254.2946,253.5849,253.9446,2344.0
2022-09-26 11:25:00,261.09,261.55,260.93,261.32,1000.0,253.8474,254.2946,253.6918,254.071,1000.0
2022-09-26 11:30:00,260.97,261.63,260.97,261.35,4432.0,253.7307,254.3724,253.7307,254.1002,4432.0
2022-09-26 11:35:00,261.72,262.61,261.61,261.92,3442.0,254.4599,255.3252,254.353,254.6544,3442.0
2022-09-26 11:40:00,261.98,262.3,260.68,260.69,4097.0,254.7127,255.0238,253.4488,253.4585,4097.0
2022-09-26 11:45:00,260.34,261.41,260.02,261.04,3293.0,253.1182,254.1585,252.8071,253.7988,3293.0
2022-09-26 11:50:00,261.23,261.58,260.87,261.5,4001.0,253.9835,254.3238,253.6335,254.246,4001.0
2022-09-26 11:55:00,261.46,262.26,261.35,262.17,2559.0,254.2071,254.9849,254.1002,254.8974,2559.0
2022-09-26 12:00:00,262.08,262.08,261.19,261.27,2100.0,254.8099,254.8099,253.9446,254.0224,2100.0
2022-09-26 12:05:00,260.96,261.2,260.68,261.19,2107.0,253.721,253.9543,253.4488,253.9446,2107.0
2022-09-26 12:10:00,261.37,261.67,261.16,261.16,4205.0,254.1196,254.4113,253.9154,253.9154,4205.0
2022-09-26 12:15:00,261.23,261.34,260.87,261.0,6202.0,253.9835,254.0904,253.6335,253.7599,6202.0
2022-09-26 12:20:00,261.11,261.11,260.22,260.22,3967.0,253.8668,253.8668,253.0015,253.0015,3967.0
2022-09-26 12:25:00,260.07,260.43,259.72,259.95,3900.0,252.8557,253.2057,252.5154,252.739,3900.0
2022-09-26 12:30:00,259.69,259.74,258.73,258.73,3191.0,252.4862,252.5348,251.5528,251.5528,3191.0
2022-09-26 12:35:00,258.57,258.92,258.21,258.75,4431.0,251.3973,251.7376,251.0473,251.5723,4431.0
2022-09-26 12:40:00,259.0,259.0,258.56,259.0,3131.0,251.8154,251.8154,251.3876,251.8154,3131.0
2022-09-26 12:45:00,259.0,259.66,259.0,259.59,3400.0,251.8154,252.457,251.8154,252.389,3400.0
2022-09-26 12:50:00,259.91,261.11,259.9,260.1,9034.0,252.7001,253.8668,252.6904,252.8848,9034.0
2022-09-26 12:55:00,260.63,261.28,260.63,260.92,908.0,253.4001,254.0321,253.4001,253.6821,908.0
2022-09-26 13:00:00,260.66,260.66,259.77,259.77,721.0,253.4293,253.4293,252.564,252.564,721.0
2022-09-26 13:05:00,259.64,259.7,259.32,259.43,806.0,252.4376,252.4959,252.1265,252.2334,806.0
2022-09-26 13:10:00,259.37,259.52,258.6,259.04,2919.0,252.1751,252.3209,251.4265,251.8542,2919.0
2022-09-26 13:15:00,258.8,258.97,258.34,258.4,2140.0,251.6209,251.7862,251.1737,251.232,2140.0
2022-09-26 13:20:00,258.55,258.55,258.06,258.07,2854.0,251.3778,251.3778,250.9014,250.9112,2854.0
2022-09-26 13:25:00,258.11,258.37,257.6,258.31,2731.0,250.95,251.2028,250.4542,251.1445,2731.0
2022-09-26 13:30:00,258.59,259.67,258.59,259.67,974.0,251.4167,252.4668,251.4167,252.4668,974.0
2022-09-26 13:35:00,259.29,259.51,259.29,259.41,1211.0,252.0973,252.3112,252.0973,252.214,1211.0
2022-09-26 13:40:00,258.8,259.18,258.8,258.84,900.0,251.6209,251.9904,251.6209,251.6598,900.0
2022-09-26 13:45:00,259.08,259.55,259.08,259.36,1400.0,251.8931,252.3501,251.8931,252.1654,1400.0
2022-09-26 13:50:00,259.43,259.69,259.06,259.51,1310.0,252.2334,252.4862,251.8737,252.3112,1310.0
2022-09-26 13:55:00,259.42,259.42,258.51,258.51,733.0,252.2237,252.2237,251.339,251.339,733.0
2022-09-26 14:00:00,258.73,260.01,258.73,260.01,859.0,251.5528,252.7973,251.5528,252.7973,859.0
2022-09-26 14:05:00,259.91,260.01,259.65,260.01,1303.0,252.7001,252.7973,252.4473,252.7973,1303.0
2022-09-26 14:10:00,259.96,259.96,259.7,259.7,400.0,252.7487,252.7487,252.4959,252.4959,400.0
2022-09-26 14:15:00,259.57,259.74,259.56,259.64,1102.0,252.3695,252.5348,252.3598,252.4376,1102.0
2022-09-26 14:20:00,259.44,259.57,259.32,259.32,1050.0,252.2432,252.3695,252.1265,252.1265,1050.0
2022-09-26 14:25:00,259.22,259.41,258.89,259.25,2975.0,252.0293,252.214,251.7084,252.0584,2975.0
2022-09-26 14:30:00,259.26,259.85,259.26,259.85,2068.0,252.0681,252.6418,252.0681,252.6418,2068.0
2022-09-26 14:35:00,259.76,259.76,259.31,259.6,1473.0,252.5543,252.5543,252.1168,252.3987,1473.0
2022-09-26 14:40:00,259.65,259.77,259.31,259.68,1446.0,252.4473,252.564,252.1168,252.4765,1446.0
2022-09-26 14:45:00,259.55,260.73,259.55,260.73,1224.0,252.3501,253.4974,252.3501,253.4974,1224.0
2022-09-26 14:50:00,260.16,260.9,260.16,260.9,3742.0,252.9432,253.6627,252.9432,253.6627,3742.0
2022-09-26 14:55:00,260.62,260.81,260.0,260.0,1500.0,253.3904,253.5751,252.7876,252.7876,1500.0
2022-09-26 15:00:00,260.44,260.63,260.08,260.58,2112.0,253.2154,253.4001,252.8654,253.3515,2112.0
2022-09-26 15:05:00,260.8,260.96,259.92,260.26,3496.0,253.5654,253.721,252.7098,253.0404,3496.0
2022-09-26 15:10:00,260.9,260.94,260.39,260.39,1824.0,253.6627,253.7015,253.1668,253.1668,1824.0
2022-09-26 15:15:00,260.28,261.31,260.17,261.17,4261.0,253.0599,254.0613,252.9529,253.9252,4261.0
2022-09-26 15:20:00,260.91,261.15,260.63,261.0,6276.0,253.6724,253.9057,253.4001,253.7599,6276.0
2022-09-26 15:25:00,260.91,261.35,260.8,261.03,6791.0,253.6724,254.1002,253.5654,253.789,6791.0
2022-09-26 15:30:00,261.01,261.43,260.57,261.34,10751.0,253.7696,254.1779,253.3418,254.0904,10751.0
2022-09-26 15:35:00,261.18,261.8,260.89,261.09,11164.0,253.9349,254.5377,253.6529,253.8474,11164.0
2022-09-26 15:40:00,261.03,261.79,261.0,261.36,11321.0,253.789,254.528,253.7599,254.1099,11321.0
2022-09-26 15:45:00,261.58,262.09,261.37,261.43,5749.0,254.3238,254.8196,254.1196,254.1779,5749.0
2022-09-26 15:50:00,261.44,262.09,260.8,261.5,9993.0,254.1877,254.8196,253.5654,254.246,9993.0
2022-09-26 15:55:00,261.06,261.12,259.58,259.83,26106.0,253.8182,253.8765,252.3793,252.6223,26106.0
2022-09-27 09:30:00,264.32,265.67,262.43,265.67,13560.0,256.9878,258.3003,255.1502,258.3003,13560.0
2022-09-27 09:35:00,266.01,269.36,265.44,268.81,15598.0,258.6309,261.888,258.0767,261.3532,15598.0
2022-09-27 09:40:00,268.81,268.81,265.96,265.96,2850.0,261.3532,261.3532,258.5823,258.5823,2850.0
2022-09-27 09:45:00,265.6,266.98,264.68,264.68,9994.0,258.2323,259.574,257.3378,257.3378,9994.0
2022-09-27 09:50:00,264.63,266.14,263.94,266.14,3188.0,257.2892,258.7573,256.6183,258.7573,3188.0
2022-09-27 09:55:00,265.84,266.0,265.31,265.34,4094.0,258.4656,258.6212,257.9503,257.9795,4094.0
2022-09-27 10:00:00,265.82,265.89,264.41,264.96,5505.0,258.4462,258.5142,257.0753,257.61,5505.0
2022-09-27 10:05:00,265.0,265.9,264.43,264.75,4600.0,257.6489,258.524,257.0947,257.4059,4600.0
2022-09-27 10:10:00,264.36,265.9,264.36,265.56,2700.0,257.0267,258.524,257.0267,258.1934,2700.0
2022-09-27 10:15:00,265.57,265.58,264.77,265.56,2408.0,258.2031,258.2128,257.4253,258.1934,2408.0
2022-09-27 10:20:00,265.39,266.83,265.39,266.44,3833.0,258.0281,259.4282,258.0281,259.049,3833.0
2022-09-27 10:25:00,266.82,267.73,266.82,267.03,6869.0,259.4184,260.3032,259.4184,259.6226,6869.0
2022-09-27 10:30:00,267.38,269.05,267.38,268.89,5300.0,259.9629,261.5866,259.9629,261.431,5300.0
2022-09-27 10:35:00,268.78,269.65,268.58,268.92,5895.0,261.3241,262.1699,261.1296,261.4602,5895.0
2022-09-27 10:40:00,269.01,270.34,268.59,270.34,5000.0,261.5477,262.8408,261.1393,262.8408,5000.0
2022-09-27 10:45:00,270.12,270.43,269.68,270.19,4817.0,262.6269,262.9283,262.1991,262.6949,4817.0
2022-09-27 10:50:00,270.13,270.63,269.77,269.94,8827.0,262.6366,263.1227,262.2866,262.4519,8827.0
2022-09-27 10:55:00,269.85,270.02,269.72,269.94,2300.0,262.3644,262.5297,262.238,262.4519,2300.0
2022-09-27 11:00:00,270.14,270.14,269.01,269.16,2904.0,262.6463,262.6463,261.5477,261.6935,2904.0
2022-09-27 11:05:00,269.07,269.85,268.94,269.72,2009.0,261.606,262.3644,261.4796,262.238,2009.0
2022-09-27 11:10:00,269.87,269.95,269.29,269.38,7038.0,262.3838,262.4616,261.8199,261.9074,7038.0
2022-09-27 11:15:00,269.37,269.37,267.53,267.54,6016.0,261.8977,261.8977,260.1087,260.1185,6016.0
2022-09-27 11:20:00,267.2,267.5,265.77,265.9,5462.0,259.7879,260.0796,258.3976,258.524,5462.0
2022-09-27 11:25:00,265.96,266.19,263.5,263.95,23218.0,258.5823,258.8059,256.1905,256.628,23218.0
2022-09-27 11:30:00,263.92,266.17,263.88,265.94,1593.0,256.5989,258.7865,256.56,258.5628,1593.0
2022-09-27 11:35:00,266.22,266.33,265.79,266.16,1000.0,258.8351,258.942,258.417,258.7767,1000.0
2022-09-27 11:40:00,265.88,265.96,265.3,265.48,1826.0,258.5045,258.5823,257.9406,258.1156,1826.0
2022-09-27 11:45:00,265.88,265.95,265.65,265.76,900.0,258.5045,258.5726,258.2809,258.3878,900.0
2022-09-27 11:50:00,265.7,266.05,264.87,264.93,2101.0,258.3295,258.6698,257.5225,257.5809,2101.0
2022-09-27 11:55:00,264.94,265.56,264.94,265.08,1300.0,257.5906,258.1934,257.5906,257.7267,1300.0
2022-09-27 12:00:00,264.47,264.59,263.81,264.26,2697.0,257.1336,257.2503,256.4919,256.9294,2697.0
2022-09-27 12:05:00,264.19,264.19,263.69,263.69,800.0,256.8614,256.8614,256.3753,256.3753,800.0
2022-09-27 12:10:00,263.52,264.28,262.9,263.23,8454.0,256.21,256.9489,255.6072,255.928,8454.0
2022-09-27 12:15:00,263.52,263.72,262.36,262.36,1816.0,256.21,256.4044,255.0822,255.0822,1816.0
2022-09-27 12:20:00,262.28,262.74,262.16,262.47,1880.0,255.0044,255.4516,254.8877,255.1891,1880.0
2022-09-27 12:25:00,262.3,263.09,262.12,262.56,10261.0,255.0238,255.7919,254.8488,255.2766,10261.0
2022-09-27 12:30:00,262.42,263.64,262.41,263.64,500.0,255.1405,256.3266,255.1308,256.3266,500.0
2022-09-27 12:35:00,263.61,263.81,263.12,263.17,2254.0,256.2975,256.4919,255.8211,255.8697,2254.0
2022-09-27 12:40:00,263.24,263.4,262.92,263.12,1138.0,255.9377,256.0933,255.6266,255.8211,1138.0
2022-09-27 12:45:00,262.87,263.24,262.73,263.24,2205.0,255.578,255.9377,255.4419,255.9377,2205.0
2022-09-27 12:50:00,262.84,262.87,261.96,262.44,5462.0,255.5488,255.578,254.6932,255.1599,5462.0
2022-09-27 12:55:00,263.41,263.94,263.37,263.74,2700.0,256.103,256.6183,256.0641,256.4239,2700.0
2022-09-27 13:00:00,263.58,263.6,261.99,261.99,4867.0,256.2683,256.2878,254.7224,254.7224,4867.0
2022-09-27 13:05:00,261.94,262.6,261.73,261.87,3080.0,254.6738,255.3155,254.4696,254.6057,3080.0
2022-09-27 13:10:00,261.57,262.03,261.57,262.02,1365.0,254.3141,254.7613,254.3141,254.7516,1365.0
2022-09-27 13:15:00,262.24,262.28,261.84,262.09,2500.0,254.9655,255.0044,254.5766,254.8196,2500.0
2022-09-27 13:20:00,261.92,262.04,261.6,261.86,2844.0,254.6544,254.771,254.3432,254.596,2844.0
2022-09-27 13:25:00,261.55,261.55,261.2,261.44,2384.0,254.2946,254.2946,253.9543,254.1877,2384.0
2022-09-27 13:30:00,261.26,262.27,261.04,262.05,15200.0,254.0127,254.9946,253.7988,254.7808,15200.0
2022-09-27 13:35:00,262.14,262.14,261.47,261.47,2203.0,254.8683,254.8683,254.2168,254.2168,2203.0
2022-09-27 13:40:00,261.47,261.47,260.55,261.1,2400.0,254.2168,254.2168,253.3224,253.8571,2400.0
2022-09-27 13:45:00,261.31,261.67,261.19,261.48,2200.0,254.0613,254.4113,253.9446,254.2266,2200.0
2022-09-27 13:50:00,261.16,261.61,261.16,261.57,1100.0,253.9154,254.353,253.9154,254.3141,1100.0
2022-09-27 13:55:00,261.44,261.9,261.17,261.9,1900.0,254.1877,254.6349,253.9252,254.6349,1900.0
2022-09-27 14:00:00,261.91,263.18,261.91,263.18,800.0,254.6446,255.8794,254.6446,255.8794,800.0
2022-09-27 14:05:00,262.9,262.9,262.31,262.31,1686.0,255.6072,255.6072,255.0335,255.0335,1686.0
2022-09-27 14:10:00,262.37,262.38,261.87,261.94,1200.0,255.0919,255.1016,254.6057,254.6738,1200.0
2022-09-27 14:15:00,261.79,261.81,261.51,261.52,3717.0,254.528,254.5474,254.2557,254.2655,3717.0
2022-09-27 14:20:00,261.59,261.98,261.5,261.98,2050.0,254.3335,254.7127,254.246,254.7127,2050.0
2022-09-27 14:25:00,262.18,262.54,262.18,262.54,5710.0,254.9071,255.2572,254.9071,255.2572,5710.0
2022-09-27 14:30:00,262.58,263.0,262.38,263.0,2028.0,255.296,255.7044,255.1016,255.7044,2028.0
2022-09-27 14:35:00,263.01,264.4,263.01,264.4,3719.0,255.7141,257.0656,255.7141,257.0656,3719.0
2022-09-27 14:40:00,264.53,264.72,263.79,263.79,3100.0,257.192,257.3767,256.4725,256.4725,3100.0
2022-09-27 14:45:00,263.73,265.58,263.56,265.58,3254.0,256.4141,258.2128,256.2489,258.2128,3254.0
2022-09-27 14:50:00,265.26,265.41,264.88,265.08,3507.0,257.9017,258.0475,257.5322,257.7267,3507.0
2022-09-27 14:55:00,264.77,264.96,264.46,264.69,2647.0,257.4253,257.61,257.1239,257.3475,2647.0
2022-09-27 15:00:00,264.55,264.55,263.99,264.33,1301.0,257.2114,257.2114,256.6669,256.9975,1301.0
2022-09-27 15:05:00,264.21,264.37,264.09,264.29,800.0,256.8808,257.0364,256.7642,256.9586,800.0
2022-09-27 15:10:00,264.35,264.54,264.14,264.48,1902.0,257.0169,257.2017,256.8128,257.1433,1902.0
2022-09-27 15:15:00,264.2,264.78,263.66,264.67,6100.0,256.8711,257.435,256.3461,257.3281,6100.0
2022-09-27 15:20:00,264.62,264.62,264.02,264.36,2550.0,257.2795,257.2795,256.6961,257.0267,2550.0
2022-09-27 15:25:00,264.06,264.06,263.63,263.9,2441.0,256.735,256.735,256.3169,256.5794,2441.0
2022-09-27 15:30:00,263.93,263.95,263.11,263.54,2700.0,256.6086,256.628,255.8113,256.2294,2700.0
2022-09-27 15:35:00,263.55,263.9,263.21,263.29,2933.0,256.2391,256.5794,255.9086,255.9864,2933.0
2022-09-27 15:40:00,263.24,264.3,263.23,264.3,4100.0,255.9377,256.9683,255.928,256.9683,4100.0
2022-09-27 15:45:00,264.28,264.28,263.33,263.98,4500.0,256.9489,256.9489,256.0252,256.6572,4500.0
2022-09-27 15:50:00,263.98,265.12,263.98,265.04,8550.0,256.6572,257.7656,256.6572,257.6878,8550.0
2022-09-27 15:55:00,265.12,265.18,264.17,264.45,22775.0,257.7656,257.8239,256.8419,257.1142,22775.0
2022-09-28 09:30:00,265.91,267.01,264.7,266.87,13238.0,258.5337,259.6032,257.3572,259.467,13238.0
2022-09-28 09:35:00,267.31,267.31,266.36,267.19,6227.0,259.8948,259.8948,258.9712,259.7782,6227.0
2022-09-28 09:40:00,266.43,268.09,265.54,267.9,10592.0,259.0392,260.6532,258.1739,260.4685,10592.0
2022-09-28 09:45:00,267.91,268.18,266.56,267.03,2729.0,260.4782,260.7407,259.1656,259.6226,2729.0
2022-09-28 09:50:00,267.24,268.8,267.02,268.65,4852.0,259.8268,261.3435,259.6129,261.1977,4852.0
2022-09-28 09:55:00,269.09,269.33,268.21,268.22,700.0,261.6255,261.8588,260.7699,260.7796,700.0
2022-09-28 10:00:00,268.24,269.69,267.73,268.74,4774.0,260.799,262.2088,260.3032,261.2852,4774.0
2022-09-28 10:05:00,268.78,268.78,266.87,267.22,8445.0,261.3241,261.3241,259.467,259.8073,8445.0
2022-09-28 10:10:00,267.21,267.21,265.86,267.06,7640.0,259.7976,259.7976,258.4851,259.6518,7640.0
2022-09-28 10:15:00,267.11,267.37,265.25,266.6,7605.0,259.7004,259.9532,257.892,259.2045,7605.0
2022-09-28 10:20:00,266.96,269.58,266.96,269.56,3645.0,259.5545,262.1019,259.5545,262.0824,3645.0
2022-09-28 10:25:00,269.14,269.63,268.62,269.3,5070.0,261.6741,262.1505,261.1685,261.8296,5070.0
2022-09-28 10:30:00,269.31,270.15,268.97,270.14,6508.0,261.8394,262.6561,261.5088,262.6463,6508.0
2022-09-28 10:35:00,269.91,270.91,268.93,269.17,4675.0,262.4227,263.395,261.4699,261.7032,4675.0
2022-09-28 10:40:00,269.2,270.7,269.16,270.64,3300.0,261.7324,263.1908,261.6935,263.1325,3300.0
2022-09-28 10:45:00,270.64,270.99,269.36,270.49,2194.0,263.1325,263.4728,261.888,262.9866,2194.0
2022-09-28 10:50:00,270.1,270.5,269.94,270.5,4898.0,262.6074,262.9963,262.4519,262.9963,4898.0
2022-09-28 10:55:00,270.59,270.59,269.68,270.0,6747.0,263.0839,263.0839,262.1991,262.5102,6747.0
2022-09-28 11:00:00,269.87,270.92,269.87,270.72,3811.0,262.3838,263.4047,262.3838,263.2102,3811.0
2022-09-28 11:05:00,269.98,270.76,269.97,270.73,500.0,262.4908,263.2491,262.4811,263.22,500.0
2022-09-28 11:10:00,270.43,271.59,270.32,271.59,1100.0,262.9283,264.0561,262.8213,264.0561,1100.0
2022-09-28 11:15:00,271.3,271.69,271.05,271.69,4251.0,263.7742,264.1533,263.5311,264.1533,4251.0
2022-09-28 11:20:00,271.69,272.85,271.69,272.48,4351.0,264.1533,265.2812,264.1533,264.9214,4351.0
2022-09-28 11:25:00,272.48,273.09,271.71,271.71,6571.0,264.9214,265.5145,264.1728,264.1728,6571.0
2022-09-28 11:30:00,271.51,272.0,271.47,271.98,2500.0,263.9783,264.4547,263.9394,264.4353,2500.0
2022-09-28 11:35:00,271.93,272.61,271.77,271.77,3550.0,264.3867,265.0478,264.2311,264.2311,3550.0
2022-09-28 11:40:00,271.87,271.92,271.34,271.92,3809.0,264.3283,264.377,263.813,264.377,3809.0
2022-09-28 11:45:00,271.78,272.8,271.77,272.59,1600.0,264.2408,265.2325,264.2311,265.0284,1600.0
2022-09-28 11:50:00,272.85,273.15,272.46,273.15,1763.0,265.2812,265.5728,264.902,265.5728,1763.0
2022-09-28 11:55:00,273.27,273.27,272.48,272.9,2632.0,265.6895,265.6895,264.9214,265.3298,2632.0
2022-09-28 12:00:00,272.94,273.42,272.78,273.42,11970.0,265.3687,265.8353,265.2131,265.8353,11970.0
2022-09-28 12:05:00,273.38,273.75,273.2,273.6,1607.0,265.7965,266.1562,265.6215,266.0104,1607.0
2022-09-28 12:10:00,273.67,273.92,273.62,273.8,3597.0,266.0784,266.3215,266.0298,266.2048,3597.0
2022-09-28 12:15:00,274.1,274.26,273.71,274.17,1899.0,266.4965,266.652,266.1173,266.5645,1899.0
2022-09-28 12:20:00,274.06,274.06,273.57,273.57,2209.0,266.4576,266.4576,265.9812,265.9812,2209.0
2022-09-28 12:25:00,273.71,273.71,272.94,273.24,2179.0,266.1173,266.1173,265.3687,265.6603,2179.0
2022-09-28 12:30:00,273.19,273.19,273.01,273.01,904.0,265.6117,265.6117,265.4367,265.4367,904.0
2022-09-28 12:35:00,273.09,273.26,272.7,272.93,1513.0,265.5145,265.6798,265.1353,265.3589,1513.0
2022-09-28 12:40:00,272.93,273.42,272.84,273.42,2092.0,265.3589,265.8353,265.2714,265.8353,2092.0
2022-09-28 12:45:00,273.57,273.67,273.11,273.12,800.0,265.9812,266.0784,265.5339,265.5437,800.0
2022-09-28 12:50:00,272.84,272.84,272.64,272.65,400.0,265.2714,265.2714,265.077,265.0867,400.0
2022-09-28 12:55:00,272.81,272.9,272.81,272.86,955.0,265.2423,265.3298,265.2423,265.2909,955.0
2022-09-28 13:00:00,272.95,273.25,272.88,273.25,2000.0,265.3784,265.6701,265.3103,265.6701,2000.0
2022-09-28 13:05:00,273.24,274.22,273.21,274.22,2160.0,265.6603,266.6132,265.6312,266.6132,2160.0
2022-09-28 13:10:00,273.86,274.02,273.69,273.7,1975.0,266.2631,266.4187,266.0979,266.1076,1975.0
2022-09-28 13:15:00,273.87,274.08,273.87,274.07,500.0,266.2729,266.477,266.2729,266.4673,500.0
2022-09-28 13:20:00,273.98,274.01,273.81,273.9,1500.0,266.3798,266.409,266.2145,266.302,1500.0
2022-09-28 13:25:00,273.72,273.72,273.21,273.65,6008.0,266.127,266.127,265.6312,266.059,6008.0
2022-09-28 13:30:00,273.48,273.99,273.47,273.95,2904.0,265.8937,266.3895,265.884,266.3506,2904.0
2022-09-28 13:35:00,274.25,274.26,274.05,274.06,500.0,266.6423,266.652,266.4479,266.4576,500.0
2022-09-28 13:40:00,273.81,274.21,273.75,274.07,2155.0,266.2145,266.6034,266.1562,266.4673,2155.0
2022-09-28 13:45:00,273.87,274.19,273.81,273.82,3640.0,266.2729,266.584,266.2145,266.2243,3640.0
2022-09-28 13:50:00,273.74,274.13,273.61,274.06,3012.0,266.1465,266.5257,266.0201,266.4576,3012.0
2022-09-28 13:55:00,274.34,274.42,274.34,274.42,1200.0,266.7298,266.8076,266.7298,266.8076,1200.0
2022-09-28 14:00:00,274.52,275.08,274.42,274.62,7869.0,266.9048,267.4493,266.8076,267.0021,7869.0
2022-09-28 14:05:00,274.66,275.04,274.63,274.91,1000.0,267.041,267.4104,267.0118,267.284,1000.0
2022-09-28 14:10:00,275.0,275.06,274.67,274.74,6384.0,267.3715,267.4299,267.0507,267.1187,6384.0
2022-09-28 14:15:00,274.72,274.72,274.53,274.53,310.0,267.0993,267.0993,266.9146,266.9146,310.0
2022-09-28 14:20:00,274.33,274.33,273.84,273.91,1583.0,266.7201,266.7201,266.2437,266.3118,1583.0
2022-09-28 14:25:00,273.8,274.02,273.71,273.83,1034.0,266.2048,266.4187,266.1173,266.234,1034.0
2022-09-28 14:30:00,274.04,274.81,274.04,274.71,2410.0,266.4381,267.1868,266.4381,267.0896,2410.0
2022-09-28 14:35:00,274.74,274.98,274.68,274.82,3305.0,267.1187,267.3521,267.0604,267.1965,3305.0
2022-09-28 14:40:00,274.66,274.77,273.58,274.07,1659.0,267.041,267.1479,265.9909,266.4673,1659.0
2022-09-28 14:45:00,274.19,274.61,274.18,274.37,1403.0,266.584,266.9923,266.5743,266.759,1403.0
2022-09-28 14:50:00,274.58,274.86,274.5,274.83,1627.0,266.9632,267.2354,266.8854,267.2062,1627.0
2022-09-28 14:55:00,274.97,274.97,274.7,274.92,1985.0,267.3424,267.3424,267.0798,267.2937,1985.0
2022-09-28 15:00:00,274.78,275.92,274.78,275.92,4791.0,267.1576,268.266,267.1576,268.266,4791.0
2022-09-28 15:05:00,275.75,276.51,275.47,276.21,4231.0,268.1007,268.8396,267.8285,268.548,4231.0
2022-09-28 15:10:00,276.24,276.52,276.23,276.29,2741.0,268.5771,268.8494,268.5674,268.6257,2741.0
2022-09-28 15:15:00,276.41,276.69,275.98,276.18,5127.0,268.7424,269.0146,268.3243,268.5188,5127.0
2022-09-28 15:20:00,276.2,276.83,276.17,276.83,2876.0,268.5382,269.1508,268.5091,269.1508,2876.0
2022-09-28 15:25:00,276.85,277.42,276.85,277.42,7865.0,269.1702,269.7244,269.1702,269.7244,7865.0
2022-09-28 15:30:00,277.42,277.81,277.36,277.72,7064.0,269.7244,270.1036,269.6661,270.0161,7064.0
2022-09-28 15:35:00,277.73,278.05,277.33,277.5,8529.0,270.0258,270.3369,269.6369,269.8022,8529.0
2022-09-28 15:40:00,277.43,277.96,277.43,277.66,6739.0,269.7341,270.2494,269.7341,269.9577,6739.0
2022-09-28 15:45:00,277.93,278.24,277.73,277.93,10202.0,270.2202,270.5216,270.0258,270.2202,10202.0
2022-09-28 15:50:00,277.63,277.65,276.96,277.06,12030.0,269.9286,269.948,269.2771,269.3744,12030.0
2022-09-28 15:55:00,276.98,278.28,276.8,276.8,130616.0,269.2966,270.5605,269.1216,269.1216,130616.0
2022-09-29 09:30:00,272.8,274.18,272.14,273.48,30742.0,265.2325,266.5743,264.5909,265.8937,30742.0
2022-09-29 09:35:00,273.09,273.37,271.34,271.97,14543.0,265.5145,265.7867,263.813,264.4256,14543.0
2022-09-29 09:40:00,271.7,272.18,267.93,267.93,5878.0,264.1631,264.6297,260.4976,260.4976,5878.0
2022-09-29 09:45:00,268.24,268.89,267.86,267.86,905.0,260.799,261.431,260.4296,260.4296,905.0
2022-09-29 09:50:00,268.0,269.66,268.0,268.83,5701.0,260.5657,262.1796,260.5657,261.3727,5701.0
2022-09-29 09:55:00,269.25,269.57,268.0,268.75,23983.0,261.781,262.0921,260.5657,261.2949,23983.0
2022-09-29 10:00:00,268.24,268.24,266.53,266.53,3684.0,260.799,260.799,259.1365,259.1365,3684.0
2022-09-29 10:05:00,266.9,267.39,266.72,266.92,4198.0,259.4962,259.9726,259.3212,259.5157,4198.0
2022-09-29 10:10:00,266.5,266.56,265.04,265.07,2103.0,259.1073,259.1656,257.6878,257.717,2103.0
2022-09-29 10:15:00,265.19,265.4,264.42,265.4,3275.0,257.8336,258.0378,257.085,258.0378,3275.0
2022-09-29 10:20:00,265.26,266.22,265.26,265.71,4223.0,257.9017,258.8351,257.9017,258.3392,4223.0
2022-09-29 10:25:00,265.33,265.92,265.09,265.66,2377.0,257.9698,258.5434,257.7364,258.2906,2377.0
2022-09-29 10:30:00,265.0,265.65,264.6,265.65,2945.0,257.6489,258.2809,257.26,258.2809,2945.0
2022-09-29 10:35:00,265.44,266.25,265.41,266.01,1543.0,258.0767,258.8642,258.0475,258.6309,1543.0
2022-09-29 10:40:00,266.09,266.84,266.09,266.75,600.0,258.7087,259.4379,258.7087,259.3504,600.0
2022-09-29 10:45:00,266.6,267.58,266.35,267.03,6911.0,259.2045,260.1573,258.9615,259.6226,6911.0
2022-09-29 10:50:00,266.92,267.65,266.51,267.65,6414.0,259.5157,260.2254,259.117,260.2254,6414.0
2022-09-29 10:55:00,267.96,268.19,267.39,267.39,1800.0,260.5268,260.7504,259.9726,259.9726,1800.0
2022-09-29 11:00:00,267.21,268.72,267.21,267.89,2246.0,259.7976,261.2657,259.7976,260.4587,2246.0
2022-09-29 11:05:00,267.82,270.11,267.82,269.99,6837.0,260.3907,262.6172,260.3907,262.5005,6837.0
2022-09-29 11:10:00,270.2,270.52,269.62,269.84,2359.0,262.7047,263.0158,262.1408,262.3547,2359.0
2022-09-29 11:15:00,269.91,269.91,269.17,269.58,9445.0,262.4227,262.4227,261.7032,262.1019,9445.0
2022-09-29 11:20:00,269.47,269.47,268.53,268.78,2988.0,261.9949,261.9949,261.081,261.3241,2988.0
2022-09-29 11:25:00,268.54,269.42,268.54,269.42,1548.0,261.0907,261.9463,261.0907,261.9463,1548.0
2022-09-29 11:30:00,269.76,270.08,268.9,269.93,2764.0,262.2769,262.588,261.4407,262.4422,2764.0
2022-09-29 11:35:00,270.06,270.06,269.26,269.61,1000.0,262.5686,262.5686,261.7907,262.131,1000.0
2022-09-29 11:40:00,269.69,269.9,269.4,269.67,2200.0,262.2088,262.413,261.9269,262.1894,2200.0
2022-09-29 11:45:00,269.77,270.62,269.77,270.5,2040.0,262.2866,263.113,262.2866,262.9963,2040.0
2022-09-29 11:50:00,270.28,271.41,270.24,271.31,1996.0,262.7825,263.8811,262.7436,263.7839,1996.0
2022-09-29 11:55:00,271.34,271.44,270.99,270.99,1524.0,263.813,263.9103,263.4728,263.4728,1524.0
2022-09-29 12:00:00,270.53,270.9,270.36,270.9,1400.0,263.0255,263.3853,262.8602,263.3853,1400.0
2022-09-29 12:05:00,270.75,271.0,270.61,271.0,1037.0,263.2394,263.4825,263.1033,263.4825,1037.0
2022-09-29 12:10:00,270.84,271.03,270.52,270.78,1844.0,263.3269,263.5116,263.0158,263.2686,1844.0
2022-09-29 12:15:00,270.52,270.79,270.04,270.04,510.0,263.0158,263.2783,262.5491,262.5491,510.0
2022-09-29 12:20:00,270.07,270.07,269.48,270.01,1200.0,262.5783,262.5783,262.0046,262.5199,1200.0
2022-09-29 12:25:00,269.79,270.23,269.79,270.23,617.0,262.306,262.7338,262.306,262.7338,617.0
2022-09-29 12:30:00,270.37,270.87,270.37,270.85,809.0,262.87,263.3561,262.87,263.3366,809.0
2022-09-29 12:35:00,271.08,271.45,270.79,271.31,1645.0,263.5603,263.92,263.2783,263.7839,1645.0
2022-09-29 12:40:00,271.14,271.14,270.73,271.09,810.0,263.6186,263.6186,263.22,263.57,810.0
2022-09-29 12:45:00,270.98,271.09,270.73,270.82,945.0,263.463,263.57,263.22,263.3075,945.0
2022-09-29 12:50:00,270.85,270.85,270.85,270.85,128.0,263.3366,263.3366,263.3366,263.3366,128.0
2022-09-29 12:55:00,270.73,270.73,270.19,270.19,800.0,263.22,263.22,262.6949,262.6949,800.0
2022-09-29 13:00:00,269.71,269.98,269.59,269.98,1024.0,262.2283,262.4908,262.1116,262.4908,1024.0
2022-09-29 13:05:00,269.82,269.87,269.61,269.63,1691.0,262.3352,262.3838,262.131,262.1505,1691.0
2022-09-29 13:10:00,269.61,270.0,269.45,270.0,901.0,262.131,262.5102,261.9755,262.5102,901.0
2022-09-29 13:15:00,270.11,270.23,270.0,270.01,398.0,262.6172,262.7338,262.5102,262.5199,398.0
2022-09-29 13:20:00,269.83,269.83,269.41,269.42,600.0,262.3449,262.3449,261.9366,261.9463,600.0
2022-09-29 13:25:00,269.56,269.8,269.33,269.36,2100.0,262.0824,262.3158,261.8588,261.888,2100.0
2022-09-29 13:30:00,269.23,269.61,269.22,269.61,892.0,261.7616,262.131,261.7519,262.131,892.0
2022-09-29 13:35:00,270.03,270.15,269.92,269.92,1411.0,262.5394,262.6561,262.4324,262.4324,1411.0
2022-09-29 13:40:00,269.74,269.74,269.24,269.25,200.0,262.2574,262.2574,261.7713,261.781,200.0
2022-09-29 13:45:00,269.51,269.51,269.33,269.42,800.0,262.0338,262.0338,261.8588,261.9463,800.0
2022-09-29 13:50:00,269.39,269.39,268.43,268.43,700.0,261.9171,261.9171,260.9838,260.9838,700.0
2022-09-29 13:55:00,268.59,268.59,268.05,268.06,714.0,261.1393,261.1393,260.6143,260.624,714.0
2022-09-29 14:00:00,267.76,268.01,267.76,268.01,1684.0,260.3324,260.5754,260.3324,260.5754,1684.0
2022-09-29 14:05:00,268.16,268.51,268.16,268.2,2193.0,260.7213,261.0616,260.7213,260.7602,2193.0
2022-09-29 14:10:00,268.34,268.34,268.12,268.12,1946.0,260.8963,260.8963,260.6824,260.6824,1946.0
2022-09-29 14:15:00,267.67,267.7,267.4,267.41,710.0,260.2449,260.274,259.9823,259.9921,710.0
2022-09-29 14:20:00,267.49,267.72,267.49,267.63,1202.0,260.0698,260.2935,260.0698,260.206,1202.0
2022-09-29 14:25:00,267.43,268.16,267.4,267.94,2228.0,260.0115,260.7213,259.9823,260.5074,2228.0
2022-09-29 14:30:00,268.08,268.08,267.63,267.88,802.0,260.6435,260.6435,260.206,260.449,802.0
2022-09-29 14:35:00,267.67,268.78,267.67,268.32,1889.0,260.2449,261.3241,260.2449,260.8768,1889.0
2022-09-29 14:40:00,268.12,268.19,267.99,268.0,1066.0,260.6824,260.7504,260.556,260.5657,1066.0
2022-09-29 14:45:00,267.89,267.89,267.76,267.81,933.0,260.4587,260.4587,260.3324,260.381,933.0
2022-09-29 14:50:00,267.66,267.66,267.13,267.23,700.0,260.2351,260.2351,259.7198,259.8171,700.0
2022-09-29 14:55:00,267.43,267.44,267.28,267.41,800.0,260.0115,260.0212,259.8657,259.9921,800.0
2022-09-29 15:00:00,267.26,267.78,267.25,267.58,938.0,259.8462,260.3518,259.8365,260.1573,938.0
2022-09-29 15:05:00,267.71,267.85,267.18,267.18,700.0,260.2837,260.4199,259.7684,259.7684,700.0
2022-09-29 15:10:00,267.16,268.21,267.15,268.19,939.0,259.749,260.7699,259.7393,260.7504,939.0
2022-09-29 15:15:00,267.93,268.71,267.92,268.71,3133.0,260.4976,261.256,260.4879,261.256,3133.0
2022-09-29 15:20:00,268.74,268.74,268.53,268.53,652.0,261.2852,261.2852,261.081,261.081,652.0
2022-09-29 15:25:00,268.47,268.82,268.14,268.82,1117.0,261.0227,261.363,260.7018,261.363,1117.0
2022-09-29 15:30:00,268.28,269.52,268.27,269.45,2701.0,260.8379,262.0435,260.8282,261.9755,2701.0
2022-09-29 15:35:00,269.37,270.17,268.87,269.59,2500.0,261.8977,262.6755,261.4116,262.1116,2500.0
2022-09-29 15:40:00,269.82,270.29,269.32,270.26,3020.0,262.3352,262.7922,261.8491,262.763,3020.0
2022-09-29 15:45:00,269.93,270.38,269.77,269.77,4019.0,262.4422,262.8797,262.2866,262.2866,4019.0
2022-09-29 15:50:00,269.85,270.21,269.59,269.9,6070.0,262.3644,262.7144,262.1116,262.413,6070.0
2022-09-29 15:55:00,269.79,270.62,269.78,270.11,16954.0,262.306,263.113,262.2963,262.6172,16954.0
2022-09-30 09:30:00,268.85,269.13,266.67,268.05,6406.0,261.3921,261.6644,259.2726,260.6143,6406.0
2022-09-30 09:35:00,267.38,267.43,265.0,266.6,20431.0,259.9629,260.0115,257.6489,259.2045,20431.0
2022-09-30 09:40:00,266.39,270.04,266.12,269.24,8522.0,259.0004,262.5491,258.7378,261.7713,8522.0
2022-09-30 09:45:00,269.24,269.48,267.95,268.32,1580.0,261.7713,262.0046,260.5171,260.8768,1580.0
2022-09-30 09:50:00,268.71,270.59,268.54,270.59,5105.0,261.256,263.0839,261.0907,263.0839,5105.0
2022-09-30 09:55:00,270.91,271.99,270.52,271.67,3333.0,263.395,264.445,263.0158,264.1339,3333.0
2022-09-30 10:00:00,271.95,271.95,271.0,271.85,3095.0,264.4061,264.4061,263.4825,264.3089,3095.0
2022-09-30 10:05:00,271.99,273.11,271.96,272.92,3208.0,264.445,265.5339,264.4158,265.3492,3208.0
2022-09-30 10:10:00,272.78,273.31,272.23,272.41,2802.0,265.2131,265.7284,264.6784,264.8534,2802.0
2022-09-30 10:15:00,272.56,272.82,270.83,272.2,7676.0,264.9992,265.252,263.3172,264.6492,7676.0
2022-09-30 10:20:00,272.22,272.24,270.15,270.51,2500.0,264.6686,264.6881,262.6561,263.0061,2500.0
2022-09-30 10:25:00,271.18,271.7,270.74,271.18,1311.0,263.6575,264.1631,263.2297,263.6575,1311.0
2022-09-30 10:30:00,271.43,273.16,271.31,273.05,2154.0,263.9006,265.5826,263.7839,265.4756,2154.0
2022-09-30 10:35:00,273.4,273.92,273.4,273.41,2951.0,265.8159,266.3215,265.8159,265.8256,2951.0
2022-09-30 10:40:00,273.25,274.17,273.13,273.99,3674.0,265.6701,266.5645,265.5534,266.3895,3674.0
2022-09-30 10:45:00,273.82,274.03,273.3,273.47,3178.0,266.2243,266.4284,265.7187,265.884,3178.0
2022-09-30 10:50:00,273.9,274.49,273.56,274.13,3229.0,266.302,266.8757,265.9715,266.5257,3229.0
2022-09-30 10:55:00,274.35,274.35,272.69,273.38,5306.0,266.7395,266.7395,265.1256,265.7965,5306.0
2022-09-30 11:00:00,273.9,274.48,273.51,274.48,1727.0,266.302,266.8659,265.9229,266.8659,1727.0
2022-09-30 11:05:00,274.63,275.36,274.3,275.15,2755.0,267.0118,267.7215,266.6909,267.5174,2755.0
2022-09-30 11:10:00,275.14,275.34,274.61,275.34,1000.0,267.5076,267.7021,266.9923,267.7021,1000.0
2022-09-30 11:15:00,275.43,275.8,275.22,275.75,7782.0,267.7896,268.1493,267.5854,268.1007,7782.0
2022-09-30 11:20:00,275.74,276.17,275.63,275.87,5936.0,268.091,268.5091,267.984,268.2174,5936.0
2022-09-30 11:25:00,275.86,276.06,275.52,275.52,4382.0,268.2077,268.4021,267.8771,267.8771,4382.0
2022-09-30 11:30:00,275.65,275.95,275.51,275.54,2502.0,268.0035,268.2952,267.8674,267.8965,2502.0
2022-09-30 11:35:00,275.42,275.42,274.7,274.86,1471.0,267.7799,267.7799,267.0798,267.2354,1471.0
2022-09-30 11:40:00,274.82,274.83,273.83,274.36,1002.0,267.1965,267.2062,266.234,266.7493,1002.0
2022-09-30 11:45:00,274.38,274.8,274.25,274.38,2872.0,266.7687,267.1771,266.6423,266.7687,2872.0
2022-09-30 11:50:00,274.13,274.27,273.4,273.41,1650.0,266.5257,266.6618,265.8159,265.8256,1650.0
2022-09-30 11:55:00,273.5,273.77,273.35,273.66,2708.0,265.9131,266.1756,265.7673,266.0687,2708.0
2022-09-30 12:00:00,273.51,273.52,273.27,273.51,1027.0,265.9229,265.9326,265.6895,265.9229,1027.0
2022-09-30 12:05:00,273.59,273.8,273.43,273.43,800.0,266.0006,266.2048,265.8451,265.8451,800.0
2022-09-30 12:10:00,273.57,273.97,273.57,273.97,676.0,265.9812,266.3701,265.9812,266.3701,676.0
2022-09-30 12:15:00,273.94,274.49,273.94,274.04,2908.0,266.3409,266.8757,266.3409,266.4381,2908.0
2022-09-30 12:20:00,274.0,274.0,273.25,273.58,1620.0,266.3993,266.3993,265.6701,265.9909,1620.0
2022-09-30 12:25:00,273.56,273.56,273.15,273.21,911.0,265.9715,265.9715,265.5728,265.6312,911.0
2022-09-30 12:30:00,273.24,273.52,273.23,273.45,2157.0,265.6603,265.9326,265.6506,265.8645,2157.0
2022-09-30 12:35:00,273.49,274.4,273.49,274.4,1220.0,265.9034,266.7882,265.9034,266.7882,1220.0
2022-09-30 12:40:00,274.55,275.03,274.33,275.01,2226.0,266.934,267.4007,266.7201,267.3812,2226.0
2022-09-30 12:45:00,275.09,275.38,275.08,275.21,650.0,267.459,267.741,267.4493,267.5757,650.0
2022-09-30 12:50:00,275.44,275.49,275.19,275.4,1332.0,267.7993,267.8479,267.5562,267.7604,1332.0
2022-09-30 12:55:00,275.4,275.5,274.92,275.12,3044.0,267.7604,267.8576,267.2937,267.4882,3044.0
2022-09-30 13:00:00,274.93,275.28,274.81,275.28,3128.0,267.3035,267.6438,267.1868,267.6438,3128.0
2022-09-30 13:05:00,275.44,276.06,275.44,276.05,3758.0,267.7993,268.4021,267.7993,268.3924,3758.0
2022-09-30 13:10:00,276.11,276.63,275.95,276.06,9927.0,268.4507,268.9563,268.2952,268.4021,9927.0
2022-09-30 13:15:00,275.94,276.16,275.34,275.38,27507.0,268.2854,268.4993,267.7021,267.741,27507.0
2022-09-30 13:20:00,275.43,276.08,275.18,275.2,7711.0,267.7896,268.4216,267.5465,267.566,7711.0
2022-09-30 13:25:00,275.15,275.18,274.67,274.88,8087.0,267.5174,267.5465,267.0507,267.2548,8087.0
2022-09-30 13:30:00,274.91,275.13,274.82,274.82,4142.0,267.284,267.4979,267.1965,267.1965,4142.0
2022-09-30 13:35:00,274.82,274.82,274.11,274.23,3450.0,267.1965,267.1965,266.5062,266.6229,3450.0
2022-09-30 13:40:00,274.19,274.29,273.1,273.2,9674.0,266.584,266.6812,265.5242,265.6215,9674.0
2022-09-30 13:45:00,273.26,273.37,272.9,273.34,4076.0,265.6798,265.7867,265.3298,265.7576,4076.0
2022-09-30 13:50:00,273.37,274.39,273.28,274.01,3601.0,265.7867,266.7784,265.6992,266.409,3601.0
2022-09-30 13:55:00,274.02,274.23,273.93,274.12,5128.0,266.4187,266.6229,266.3312,266.5159,5128.0
2022-09-30 14:00:00,274.05,274.08,273.66,273.78,1559.0,266.4479,266.477,266.0687,266.1854,1559.0
2022-09-30 14:05:00,273.69,274.6,273.61,274.47,12058.0,266.0979,266.9826,266.0201,266.8562,12058.0
2022-09-30 14:10:00,274.47,274.57,274.13,274.3,26343.0,266.8562,266.9534,266.5257,266.6909,26343.0
2022-09-30 14:15:00,274.24,274.73,273.64,273.83,21894.0,266.6326,267.109,266.0492,266.234,21894.0
2022-09-30 14:20:00,273.78,274.06,273.64,273.93,2957.0,266.1854,266.4576,266.0492,266.3312,2957.0
2022-09-30 14:25:00,273.96,273.96,273.06,273.57,17076.0,266.3604,266.3604,265.4853,265.9812,17076.0
2022-09-30 14:30:00,273.65,273.99,273.16,273.53,3741.0,266.059,266.3895,265.5826,265.9423,3741.0
2022-09-30 14:35:00,273.8,273.8,273.28,273.64,2715.0,266.2048,266.2048,265.6992,266.0492,2715.0
2022-09-30 14:40:00,273.44,273.49,272.81,272.92,4286.0,265.8548,265.9034,265.2423,265.3492,4286.0
2022-09-30 14:45:00,272.85,272.95,272.48,272.51,3400.0,265.2812,265.3784,264.9214,264.9506,3400.0
2022-09-30 14:50:00,272.54,272.91,272.45,272.88,2120.0,264.9798,265.3395,264.8923,265.3103,2120.0
2022-09-30 14:55:00,272.82,272.98,272.06,272.58,15766.0,265.252,265.4076,264.5131,265.0186,15766.0
2022-09-30 15:00:00,272.46,273.97,272.41,273.41,6484.0,264.902,266.3701,264.8534,265.8256,6484.0
2022-09-30 15:05:00,273.52,273.75,272.97,272.97,11656.0,265.9326,266.1562,265.3978,265.3978,11656.0
2022-09-30 15:10:00,272.92,273.11,272.46,272.59,2532.0,265.3492,265.5339,264.902,265.0284,2532.0
2022-09-30 15:15:00,272.43,273.23,272.42,272.97,3521.0,264.8728,265.6506,264.8631,265.3978,3521.0
2022-09-30 15:20:00,272.83,273.47,272.45,272.92,7772.0,265.2617,265.884,264.8923,265.3492,7772.0
2022-09-30 15:25:00,272.75,272.96,271.85,272.96,4666.0,265.1839,265.3881,264.3089,265.3881,4666.0
2022-09-30 15:30:00,273.09,273.55,272.13,272.36,6237.0,265.5145,265.9617,264.5811,264.8048,6237.0
2022-09-30 15:35:00,272.36,272.38,271.75,272.24,4818.0,264.8048,264.8242,264.2117,264.6881,4818.0
2022-09-30 15:40:00,272.5,273.06,272.49,272.74,4510.0,264.9409,265.4853,264.9311,265.1742,4510.0
2022-09-30 15:45:00,272.73,273.26,272.67,272.78,8112.0,265.1645,265.6798,265.1062,265.2131,8112.0
2022-09-30 15:50:00,272.39,272.45,270.51,270.69,21183.0,264.8339,264.8923,263.0061,263.1811,21183.0
2022-09-30 15:55:00,270.84,270.92,269.79,270.37,49999.0,263.3269,263.4047,262.306,262.87,49999.0
2022-10-03 09:30:00,276.39,277.0,275.04,275.78,10328.0,268.723,269.316,267.4104,268.1299,10328.0
2022-10-03 09:35:00,275.05,275.05,273.75,273.81,925.0,267.4201,267.4201,266.1562,266.2145,925.0
2022-10-03 09:40:00,273.5,275.98,273.32,275.98,2258.0,265.9131,268.3243,265.7381,268.3243,2258.0
2022-10-03 09:45:00,275.39,278.0,275.39,278.0,1010.0,267.7507,270.2883,267.7507,270.2883,1010.0
2022-10-03 09:50:00,277.92,278.35,276.94,277.1,5372.0,270.2105,270.6286,269.2577,269.4133,5372.0
2022-10-03 09:55:00,277.25,277.74,274.83,274.83,5662.0,269.5591,270.0355,267.2062,267.2062,5662.0
2022-10-03 10:00:00,275.24,277.88,274.32,277.88,42761.0,267.6049,270.1716,266.7104,270.1716,42761.0
2022-10-03 10:05:00,277.87,279.82,277.62,279.03,10543.0,270.1619,272.0578,269.9188,271.2897,10543.0
2022-10-03 10:10:00,278.64,278.64,277.82,278.33,5262.0,270.9105,270.9105,270.1133,270.6091,5262.0
2022-10-03 10:15:00,278.32,278.5,277.27,278.5,9105.0,270.5994,270.7744,269.5785,270.7744,9105.0
2022-10-03 10:20:00,278.27,280.21,278.23,280.21,2368.0,270.5508,272.437,270.5119,272.437,2368.0
2022-10-03 10:25:00,280.02,281.24,279.72,280.35,4136.0,272.2523,273.4384,271.9606,272.5731,4136.0
2022-10-03 10:30:00,280.33,280.47,279.6,279.63,5312.0,272.5537,272.6898,271.8439,271.8731,5312.0
2022-10-03 10:35:00,279.78,279.95,279.0,279.08,2878.0,272.0189,272.1842,271.2606,271.3383,2878.0
2022-10-03 10:40:00,279.32,279.32,277.81,277.81,9553.0,271.5717,271.5717,270.1036,270.1036,9553.0
2022-10-03 10:45:00,277.77,278.46,277.41,277.64,12461.0,270.0647,270.7355,269.7147,269.9383,12461.0
2022-10-03 10:50:00,277.67,278.76,277.39,278.74,6482.0,269.9675,271.0272,269.6952,271.0078,6482.0
2022-10-03 10:55:00,278.61,278.82,278.26,278.71,2701.0,270.8814,271.0856,270.5411,270.9786,2701.0
2022-10-03 11:00:00,278.78,280.25,278.69,280.06,3529.0,271.0467,272.4759,270.9592,272.2912,3529.0
2022-10-03 11:05:00,280.05,280.43,279.8,280.1,4164.0,272.2814,272.6509,272.0384,272.33,4164.0
2022-10-03 11:10:00,280.11,281.25,280.11,280.73,3355.0,272.3398,273.4481,272.3398,272.9426,3355.0
2022-10-03 11:15:00,280.83,281.14,280.78,280.88,1397.0,273.0398,273.3412,272.9912,273.0884,1397.0
2022-10-03 11:20:00,281.02,281.02,280.51,280.94,3107.0,273.2245,273.2245,272.7287,273.1467,3107.0
2022-10-03 11:25:00,280.99,280.99,280.46,280.46,2745.0,273.1954,273.1954,272.6801,272.6801,2745.0
2022-10-03 11:30:00,280.63,281.72,280.59,280.59,1279.0,272.8453,273.9051,272.8065,272.8065,1279.0
2022-10-03 11:35:00,280.15,280.4,279.97,280.4,2779.0,272.3787,272.6217,272.2037,272.6217,2779.0
2022-10-03 11:40:00,280.17,280.38,279.25,280.38,3075.0,272.3981,272.6023,271.5036,272.6023,3075.0
2022-10-03 11:45:00,280.5,280.62,280.11,280.58,12737.0,272.7189,272.8356,272.3398,272.7967,12737.0
2022-10-03 11:50:00,280.69,280.97,279.62,279.95,5305.0,272.9037,273.1759,271.8634,272.1842,5305.0
2022-10-03 11:55:00,279.5,279.64,279.06,279.26,2140.0,271.7467,271.8828,271.3189,271.5133,2140.0
2022-10-03 12:00:00,279.37,279.85,279.26,279.44,2322.0,271.6203,272.087,271.5133,271.6884,2322.0
2022-10-03 12:05:00,279.45,280.25,279.36,280.25,2011.0,271.6981,272.4759,271.6106,272.4759,2011.0
2022-10-03 12:10:00,280.32,280.5,279.97,280.05,6721.0,272.5439,272.7189,272.2037,272.2814,6721.0
2022-10-03 12:15:00,280.05,280.05,279.49,279.72,3202.0,272.2814,272.2814,271.737,271.9606,3202.0
2022-10-03 12:20:00,279.63,280.11,279.11,280.11,1824.0,271.8731,272.3398,271.3675,272.3398,1824.0
2022-10-03 12:25:00,280.22,280.34,279.35,279.4,4231.0,272.4467,272.5634,271.6008,271.6495,4231.0
2022-10-03 12:30:00,279.47,280.4,279.28,280.4,2276.0,271.7175,272.6217,271.5328,272.6217,2276.0
2022-10-03 12:35:00,280.54,280.54,279.94,280.32,3153.0,272.7578,272.7578,272.1745,272.5439,3153.0
2022-10-03 12:40:00,280.37,280.5,280.01,280.31,4500.0,272.5926,272.7189,272.2425,272.5342,4500.0
2022-10-03 12:45:00,280.31,280.49,280.05,280.31,4200.0,272.5342,272.7092,272.2814,272.5342,4200.0
2022-10-03 12:50:00,280.49,280.54,279.87,280.23,3858.0,272.7092,272.7578,272.1064,272.4564,3858.0
2022-10-03 12:55:00,280.19,280.81,280.19,280.67,1715.0,272.4175,273.0203,272.4175,272.8842,1715.0
2022-10-03 13:00:00,280.67,281.0,280.67,280.96,1510.0,272.8842,273.2051,272.8842,273.1662,1510.0
2022-10-03 13:05:00,280.88,281.41,280.79,281.33,2889.0,273.0884,273.6037,273.0009,273.5259,2889.0
2022-10-03 13:10:00,281.19,281.19,280.5,280.8,2803.0,273.3898,273.3898,272.7189,273.0106,2803.0
2022-10-03 13:15:00,280.64,280.64,280.03,280.43,2661.0,272.8551,272.8551,272.262,272.6509,2661.0
2022-10-03 13:20:00,280.48,281.13,280.47,280.75,1600.0,272.6995,273.3315,272.6898,272.962,1600.0
2022-10-03 13:25:00,280.93,281.01,280.66,280.66,1100.0,273.137,273.2148,272.8745,272.8745,1100.0
2022-10-03 13:30:00,280.79,281.71,280.79,281.71,2600.0,273.0009,273.8954,273.0009,273.8954,2600.0
2022-10-03 13:35:00,281.64,281.64,280.87,281.11,2700.0,273.8273,273.8273,273.0787,273.312,2700.0
2022-10-03 13:40:00,281.12,281.3,281.12,281.19,1816.0,273.3218,273.4968,273.3218,273.3898,1816.0
2022-10-03 13:45:00,281.25,281.49,280.96,281.14,1805.0,273.4481,273.6815,273.1662,273.3412,1805.0
2022-10-03 13:50:00,280.99,281.36,280.82,281.25,4707.0,273.1954,273.5551,273.0301,273.4481,4707.0
2022-10-03 13:55:00,281.25,281.51,281.13,281.48,7000.0,273.4481,273.7009,273.3315,273.6718,7000.0
2022-10-03 14:00:00,281.5,282.25,281.5,282.25,5842.0,273.6912,274.4204,273.6912,274.4204,5842.0
2022-10-03 14:05:00,282.29,282.52,281.74,281.85,5404.0,274.4593,274.6829,273.9246,274.0315,5404.0
2022-10-03 14:10:00,281.93,282.28,281.93,282.28,2996.0,274.1093,274.4496,274.1093,274.4496,2996.0
2022-10-03 14:15:00,282.28,282.51,282.13,282.13,2451.0,274.4496,274.6732,274.3037,274.3037,2451.0
2022-10-03 14:20:00,282.3,283.08,282.27,283.08,4740.0,274.469,275.2274,274.4398,275.2274,4740.0
2022-10-03 14:25:00,282.87,283.34,282.65,283.31,3107.0,275.0232,275.4802,274.8093,275.451,3107.0
2022-10-03 14:30:00,282.79,283.4,282.76,283.4,2982.0,274.9454,275.5385,274.9163,275.5385,2982.0
2022-10-03 14:35:00,283.42,283.94,282.89,283.13,9998.0,275.5579,276.0635,275.0427,275.276,9998.0
2022-10-03 14:40:00,283.07,283.37,282.97,283.36,2289.0,275.2177,275.5093,275.1204,275.4996,2289.0
2022-10-03 14:45:00,283.4,283.61,282.98,283.09,4797.0,275.5385,275.7427,275.1302,275.2371,4797.0
2022-10-03 14:50:00,283.18,283.35,282.73,282.73,5047.0,275.3246,275.4899,274.8871,274.8871,5047.0
2022-10-03 14:55:00,282.64,283.04,282.51,282.75,5397.0,274.7996,275.1885,274.6732,274.9065,5397.0
2022-10-03 15:00:00,282.52,282.64,282.34,282.49,2545.0,274.6829,274.7996,274.5079,274.6537,2545.0
2022-10-03 15:05:00,282.7,282.88,282.62,282.65,2509.0,274.8579,275.0329,274.7801,274.8093,2509.0
2022-10-03 15:10:00,282.71,283.1,282.56,283.1,7592.0,274.8676,275.2468,274.7218,275.2468,7592.0
2022-10-03 15:15:00,283.07,283.09,282.4,283.02,11252.0,275.2177,275.2371,274.5662,275.169,11252.0
2022-10-03 15:20:00,282.98,283.58,282.87,283.36,4339.0,275.1302,275.7135,275.0232,275.4996,4339.0
2022-10-03 15:25:00,283.33,283.81,283.33,283.47,5892.0,275.4704,275.9371,275.4704,275.6066,5892.0
2022-10-03 15:30:00,283.34,283.5,282.66,283.1,6096.0,275.4802,275.6357,274.819,275.2468,6096.0
2022-10-03 15:35:00,282.91,283.2,282.68,282.69,4004.0,275.0621,275.3441,274.8385,274.8482,4004.0
2022-10-03 15:40:00,282.69,282.69,281.98,282.12,5344.0,274.8482,274.8482,274.1579,274.294,5344.0
2022-10-03 15:45:00,281.86,282.31,281.7,282.1,8830.0,274.0412,274.4787,273.8857,274.2746,8830.0
2022-10-03 15:50:00,282.12,282.12,281.17,281.73,10804.0,274.294,274.294,273.3704,273.9148,10804.0
2022-10-03 15:55:00,281.73,281.92,281.06,281.73,35483.0,273.9148,274.0996,273.2634,273.9148,35483.0
2022-10-04 09:30:00,289.4,291.98,289.35,290.5,6943.0,281.3721,283.8805,281.3235,282.4415,6943.0
2022-10-04 09:35:00,290.83,292.25,290.2,291.68,4044.0,282.7624,284.143,282.1499,283.5888,4044.0
2022-10-04 09:40:00,291.28,291.99,290.7,291.59,5129.0,283.1999,283.8902,282.636,283.5013,5129.0
2022-10-04 09:45:00,291.9,292.38,290.25,290.44,3754.0,283.8027,284.2694,282.1985,282.3832,3754.0
2022-10-04 09:50:00,290.51,291.52,290.44,290.67,1294.0,282.4513,283.4333,282.3832,282.6068,1294.0
2022-10-04 09:55:00,290.63,291.46,290.0,291.46,2606.0,282.5679,283.3749,281.9554,283.3749,2606.0
2022-10-04 10:00:00,290.82,292.5,290.82,291.62,7028.0,282.7527,284.3861,282.7527,283.5305,7028.0
2022-10-04 10:05:00,291.42,292.1,291.12,291.78,6244.0,283.336,283.9972,283.0444,283.686,6244.0
2022-10-04 10:10:00,291.74,292.45,291.38,292.11,2632.0,283.6472,284.3375,283.2971,284.0069,2632.0
2022-10-04 10:15:00,292.02,292.19,292.02,292.19,202.0,283.9194,284.0847,283.9194,284.0847,202.0
2022-10-04 10:20:00,291.58,291.71,290.72,290.74,3270.0,283.4916,283.618,282.6554,282.6749,3270.0
2022-10-04 10:25:00,290.61,291.35,290.5,290.5,2457.0,282.5485,283.268,282.4415,282.4415,2457.0
2022-10-04 10:30:00,290.6,291.6,290.59,291.54,1700.0,282.5388,283.511,282.5291,283.4527,1700.0
2022-10-04 10:35:00,291.71,292.03,291.36,291.77,2256.0,283.618,283.9291,283.2777,283.6763,2256.0
2022-10-04 10:40:00,292.0,292.19,291.51,291.56,3119.0,283.8999,284.0847,283.4235,283.4721,3119.0
2022-10-04 10:45:00,291.7,291.77,291.08,291.28,1401.0,283.6083,283.6763,283.0055,283.1999,1401.0
2022-10-04 10:50:00,291.59,291.69,290.84,291.69,2737.0,283.5013,283.5985,282.7721,283.5985,2737.0
2022-10-04 10:55:00,291.88,292.15,291.75,292.01,1930.0,283.7833,284.0458,283.6569,283.9097,1930.0
2022-10-04 11:00:00,292.06,292.35,291.73,292.24,3499.0,283.9583,284.2402,283.6374,284.1333,3499.0
2022-10-04 11:05:00,292.32,293.27,292.28,293.13,5626.0,284.2111,285.1347,284.1722,284.9986,5626.0
2022-10-04 11:10:00,292.94,292.98,292.05,292.98,2313.0,284.8139,284.8528,283.9486,284.8528,2313.0
2022-10-04 11:15:00,292.99,293.68,292.99,293.68,2849.0,284.8625,285.5333,284.8625,285.5333,2849.0
2022-10-04 11:20:00,293.62,293.95,293.27,293.95,3281.0,285.475,285.7958,285.1347,285.7958,3281.0
2022-10-04 11:25:00,293.94,293.99,293.79,293.99,800.0,285.7861,285.8347,285.6403,285.8347,800.0
2022-10-04 11:30:00,294.0,294.33,293.2,293.48,4407.0,285.8445,286.1653,285.0667,285.3389,4407.0
2022-10-04 11:35:00,293.55,293.94,293.52,293.94,1561.0,285.4069,285.7861,285.3778,285.7861,1561.0
2022-10-04 11:40:00,293.96,294.11,293.21,293.21,2016.0,285.8056,285.9514,285.0764,285.0764,2016.0
2022-10-04 11:45:00,293.1,293.1,293.0,293.0,300.0,284.9694,284.9694,284.8722,284.8722,300.0
2022-10-04 11:50:00,293.31,293.75,293.13,293.45,4422.0,285.1736,285.6014,284.9986,285.3097,4422.0
2022-10-04 11:55:00,293.19,293.8,293.15,293.8,1946.0,285.0569,285.65,285.018,285.65,1946.0
2022-10-04 12:00:00,293.96,294.09,293.58,293.58,402.0,285.8056,285.932,285.4361,285.4361,402.0
2022-10-04 12:05:00,293.77,293.91,293.32,293.36,2512.0,285.6208,285.757,285.1833,285.2222,2512.0
2022-10-04 12:10:00,293.05,293.54,293.0,293.53,2810.0,284.9208,285.3972,284.8722,285.3875,2810.0
2022-10-04 12:15:00,293.37,293.73,293.05,293.05,1959.0,285.2319,285.5819,284.9208,284.9208,1959.0
2022-10-04 12:20:00,293.05,293.05,292.59,292.65,2030.0,284.9208,284.9208,284.4736,284.5319,2030.0
2022-10-04 12:25:00,292.88,293.91,292.87,293.34,2815.0,284.7555,285.757,284.7458,285.2028,2815.0
2022-10-04 12:30:00,293.25,293.86,293.25,293.78,2250.0,285.1153,285.7083,285.1153,285.6306,2250.0
2022-10-04 12:35:00,293.66,293.74,293.42,293.71,1556.0,285.5139,285.5917,285.2805,285.5625,1556.0
2022-10-04 12:40:00,293.58,293.61,293.21,293.42,2749.0,285.4361,285.4653,285.0764,285.2805,2749.0
2022-10-04 12:45:00,293.4,293.54,292.47,292.47,2004.0,285.2611,285.3972,284.3569,284.3569,2004.0
2022-10-04 12:50:00,292.46,292.61,292.38,292.38,600.0,284.3472,284.493,284.2694,284.2694,600.0
2022-10-04 12:55:00,292.18,292.63,292.11,292.63,1048.0,284.0749,284.5125,284.0069,284.5125,1048.0
2022-10-04 13:00:00,292.79,293.0,292.58,293.0,1100.0,284.668,284.8722,284.4639,284.8722,1100.0
2022-10-04 13:05:00,292.8,292.87,292.44,292.48,1242.0,284.6777,284.7458,284.3277,284.3666,1242.0
2022-10-04 13:10:00,292.66,292.66,291.89,292.07,1306.0,284.5416,284.5416,283.793,283.968,1306.0
2022-10-04 13:15:00,291.89,291.96,290.96,290.96,1626.0,283.793,283.861,282.8888,282.8888,1626.0
2022-10-04 13:20:00,290.84,291.44,290.78,291.32,3517.0,282.7721,283.3555,282.7138,283.2388,3517.0
2022-10-04 13:25:00,291.54,292.36,291.48,292.28,2695.0,283.4527,284.25,283.3944,284.1722,2695.0
2022-10-04 13:30:00,292.16,292.45,292.15,292.16,1300.0,284.0555,284.3375,284.0458,284.0555,1300.0
2022-10-04 13:35:00,292.32,292.36,291.6,291.71,2900.0,284.2111,284.25,283.511,283.618,2900.0
2022-10-04 13:40:00,291.52,292.09,291.52,291.81,1185.0,283.4333,283.9874,283.4333,283.7152,1185.0
2022-10-04 13:45:00,291.86,292.57,291.86,292.45,971.0,283.7638,284.4541,283.7638,284.3375,971.0
2022-10-04 13:50:00,292.54,292.99,292.53,292.85,1100.0,284.425,284.8625,284.4152,284.7264,1100.0
2022-10-04 13:55:00,293.15,293.34,292.93,293.01,1300.0,285.018,285.2028,284.8041,284.8819,1300.0
2022-10-04 14:00:00,293.04,293.21,292.7,293.21,1953.0,284.9111,285.0764,284.5805,285.0764,1953.0
2022-10-04 14:05:00,292.88,292.88,292.57,292.86,1300.0,284.7555,284.7555,284.4541,284.7361,1300.0
2022-10-04 14:10:00,293.08,293.09,292.6,292.6,1150.0,284.95,284.9597,284.4833,284.4833,1150.0
2022-10-04 14:15:00,292.67,292.79,292.33,292.33,2800.0,284.5514,284.668,284.2208,284.2208,2800.0
2022-10-04 14:20:00,292.59,292.65,292.41,292.63,1164.0,284.4736,284.5319,284.2986,284.5125,1164.0
2022-10-04 14:25:00,292.64,292.98,292.57,292.6,1469.0,284.5222,284.8528,284.4541,284.4833,1469.0
2022-10-04 14:30:00,292.38,292.76,292.38,292.72,800.0,284.2694,284.6389,284.2694,284.6,800.0
2022-10-04 14:35:00,292.36,292.61,292.25,292.56,1500.0,284.25,284.493,284.143,284.4444,1500.0
2022-10-04 14:40:00,292.43,292.6,292.39,292.55,1457.0,284.318,284.4833,284.2791,284.4347,1457.0
2022-10-04 14:45:00,292.79,293.19,292.6,292.97,1100.0,284.668,285.0569,284.4833,284.843,1100.0
2022-10-04 14:50:00,293.32,293.35,293.14,293.25,1100.0,285.1833,285.2125,285.0083,285.1153,1100.0
2022-10-04 14:55:00,293.33,293.33,292.99,293.09,2455.0,285.193,285.193,284.8625,284.9597,2455.0
2022-10-04 15:00:00,293.1,293.46,293.03,293.11,3794.0,284.9694,285.3194,284.9014,284.9791,3794.0
2022-10-04 15:05:00,293.1,293.11,292.87,292.96,1200.0,284.9694,284.9791,284.7458,284.8333,1200.0
2022-10-04 15:10:00,292.58,292.86,292.27,292.83,1237.0,284.4639,284.7361,284.1624,284.7069,1237.0
2022-10-04 15:15:00,292.8,293.24,292.8,293.07,601.0,284.6777,285.1055,284.6777,284.9403,601.0
2022-10-04 15:20:00,292.94,293.28,292.8,293.28,1590.0,284.8139,285.1444,284.6777,285.1444,1590.0
2022-10-04 15:25:00,293.34,293.61,293.15,293.31,1600.0,285.2028,285.4653,285.018,285.1736,1600.0
2022-10-04 15:30:00,293.3,293.32,293.01,293.31,2400.0,285.1639,285.1833,284.8819,285.1736,2400.0
2022-10-04 15:35:00,293.31,293.86,292.98,293.29,10788.0,285.1736,285.7083,284.8528,285.1542,10788.0
2022-10-04 15:40:00,293.18,293.34,292.96,293.27,3505.0,285.0472,285.2028,284.8333,285.1347,3505.0
2022-10-04 15:45:00,293.28,293.78,293.28,293.69,5873.0,285.1444,285.6306,285.1444,285.5431,5873.0
2022-10-04 15:50:00,293.82,294.05,293.54,294.04,9858.0,285.6695,285.8931,285.3972,285.8834,9858.0
2022-10-04 15:55:00,294.09,294.39,293.64,294.39,17057.0,285.932,286.2236,285.4944,286.2236,17057.0
2022-10-05 09:30:00,288.79,290.2,287.6,289.44,8316.0,280.779,282.1499,279.622,281.411,8316.0
2022-10-05 09:35:00,290.81,291.65,289.82,289.82,5100.0,282.743,283.5596,281.7804,281.7804,5100.0
2022-10-05 09:40:00,289.78,289.78,289.16,289.71,690.0,281.7415,281.7415,281.1387,281.6735,690.0
2022-10-05 09:45:00,289.15,291.28,289.15,291.24,2542.0,281.129,283.1999,281.129,283.161,2542.0
2022-10-05 09:50:00,291.22,291.22,290.22,290.23,1650.0,283.1416,283.1416,282.1693,282.179,1650.0
2022-10-05 09:55:00,290.23,290.87,290.23,290.43,1200.0,282.179,282.8013,282.179,282.3735,1200.0
2022-10-05 10:00:00,290.16,290.16,287.95,288.73,2429.0,282.111,282.111,279.9623,280.7206,2429.0
2022-10-05 10:05:00,288.44,288.45,288.28,288.28,852.0,280.4387,280.4484,280.2831,280.2831,852.0
2022-10-05 10:10:00,288.34,289.49,288.29,289.02,5108.0,280.3415,281.4596,280.2929,281.0026,5108.0
2022-10-05 10:15:00,288.87,289.09,288.36,288.36,2796.0,280.8568,281.0707,280.3609,280.3609,2796.0
2022-10-05 10:20:00,288.36,289.43,288.32,288.9,2400.0,280.3609,281.4012,280.322,280.8859,2400.0
2022-10-05 10:25:00,289.28,289.28,288.27,288.79,2899.0,281.2554,281.2554,280.2734,280.779,2899.0
2022-10-05 10:30:00,288.71,288.74,287.94,288.37,4464.0,280.7012,280.7304,279.9526,280.3706,4464.0
2022-10-05 10:35:00,288.31,289.27,288.31,289.01,2876.0,280.3123,281.2457,280.3123,280.9929,2876.0
2022-10-05 10:40:00,288.76,289.53,288.71,289.53,2100.0,280.7498,281.4985,280.7012,281.4985,2100.0
2022-10-05 10:45:00,289.37,289.37,288.7,288.7,3020.0,281.3429,281.3429,280.6915,280.6915,3020.0
2022-10-05 10:50:00,288.36,289.19,288.13,289.17,3600.0,280.3609,281.1679,280.1373,281.1484,3600.0
2022-10-05 10:55:00,288.92,289.14,287.88,288.42,3847.0,280.9054,281.1193,279.8942,280.4192,3847.0
2022-10-05 11:00:00,288.02,290.55,287.75,289.81,2303.0,280.0303,282.4902,279.7678,281.7707,2303.0
2022-10-05 11:05:00,289.76,290.46,289.76,290.46,545.0,281.7221,282.4027,281.7221,282.4027,545.0
2022-10-05 11:10:00,290.4,290.6,290.4,290.6,510.0,282.3443,282.5388,282.3443,282.5388,510.0
2022-10-05 11:15:00,290.56,291.94,290.48,291.83,4902.0,282.4999,283.8416,282.4221,283.7347,4902.0
2022-10-05 11:20:00,291.84,292.04,291.55,291.91,2147.0,283.7444,283.9388,283.4624,283.8124,2147.0
2022-10-05 11:25:00,291.7,291.71,291.32,291.71,1416.0,283.6083,283.618,283.2388,283.618,1416.0
2022-10-05 11:30:00,291.78,291.92,290.98,291.71,3838.0,283.686,283.8222,282.9082,283.618,3838.0
2022-10-05 11:35:00,291.75,292.52,291.75,292.33,900.0,283.6569,284.4055,283.6569,284.2208,900.0
2022-10-05 11:40:00,292.27,292.54,291.7,291.83,909.0,284.1624,284.425,283.6083,283.7347,909.0
2022-10-05 11:45:00,291.64,291.75,291.32,291.32,810.0,283.5499,283.6569,283.2388,283.2388,810.0
2022-10-05 11:50:00,291.23,291.43,291.18,291.3,900.0,283.1513,283.3458,283.1027,283.2194,900.0
2022-10-05 11:55:00,291.72,291.72,291.32,291.36,700.0,283.6277,283.6277,283.2388,283.2777,700.0
2022-10-05 12:00:00,291.23,291.23,290.78,290.82,1630.0,283.1513,283.1513,282.7138,282.7527,1630.0
2022-10-05 12:05:00,291.48,292.06,291.28,291.91,2125.0,283.3944,283.9583,283.1999,283.8124,2125.0
2022-10-05 12:10:00,292.29,292.72,292.19,292.72,2220.0,284.1819,284.6,284.0847,284.6,2220.0
2022-10-05 12:15:00,292.72,293.7,292.71,293.25,1702.0,284.6,285.5528,284.5902,285.1153,1702.0
2022-10-05 12:20:00,293.42,293.43,292.61,293.18,1478.0,285.2805,285.2903,284.493,285.0472,1478.0
2022-10-05 12:25:00,293.24,293.24,292.71,292.78,1344.0,285.1055,285.1055,284.5902,284.6583,1344.0
2022-10-05 12:30:00,292.58,292.82,292.22,292.62,1870.0,284.4639,284.6972,284.1138,284.5027,1870.0
2022-10-05 12:35:00,292.75,293.13,292.75,293.01,2446.0,284.6291,284.9986,284.6291,284.8819,2446.0
2022-10-05 12:40:00,292.94,293.21,292.93,293.21,700.0,284.8139,285.0764,284.8041,285.0764,700.0
2022-10-05 12:45:00,293.05,293.72,292.96,293.72,769.0,284.9208,285.5722,284.8333,285.5722,769.0
2022-10-05 12:50:00,293.81,293.81,293.59,293.78,541.0,285.6597,285.6597,285.4458,285.6306,541.0
2022-10-05 12:55:00,293.84,293.84,293.36,293.5,2019.0,285.6889,285.6889,285.2222,285.3583,2019.0
2022-10-05 13:00:00,293.32,293.78,293.32,293.76,600.0,285.1833,285.6306,285.1833,285.6111,600.0
2022-10-05 13:05:00,293.88,295.04,293.88,294.5,7330.0,285.7278,286.8556,285.7278,286.3306,7330.0
2022-10-05 13:10:00,294.84,295.05,294.71,294.71,1100.0,286.6612,286.8653,286.5348,286.5348,1100.0
2022-10-05 13:15:00,294.64,295.09,294.64,295.09,3247.0,286.4667,286.9042,286.4667,286.9042,3247.0
2022-10-05 13:20:00,295.24,295.55,295.23,295.23,1317.0,287.0501,287.3515,287.0403,287.0403,1317.0
2022-10-05 13:25:00,294.99,295.02,294.6,294.69,1315.0,286.807,286.8362,286.4278,286.5153,1315.0
2022-10-05 13:30:00,294.66,294.89,294.29,294.29,4121.0,286.4862,286.7098,286.1264,286.1264,4121.0
2022-10-05 13:35:00,294.2,294.94,294.2,294.94,1298.0,286.0389,286.7584,286.0389,286.7584,1298.0
2022-10-05 13:40:00,294.76,294.99,294.21,294.64,7628.0,286.5834,286.807,286.0486,286.4667,7628.0
2022-10-05 13:45:00,294.53,294.74,294.45,294.64,1841.0,286.3598,286.5639,286.282,286.4667,1841.0
2022-10-05 13:50:00,294.68,294.68,294.01,294.14,1254.0,286.5056,286.5056,285.8542,285.9806,1254.0
2022-10-05 13:55:00,294.37,294.56,293.88,294.01,1039.0,286.2042,286.3889,285.7278,285.8542,1039.0
2022-10-05 14:00:00,294.05,294.42,293.6,294.25,1901.0,285.8931,286.2528,285.4556,286.0875,1901.0
2022-10-05 14:05:00,294.05,294.05,293.7,293.7,501.0,285.8931,285.8931,285.5528,285.5528,501.0
2022-10-05 14:10:00,293.86,294.05,293.62,294.05,1138.0,285.7083,285.8931,285.475,285.8931,1138.0
2022-10-05 14:15:00,293.64,294.33,293.56,294.32,1300.0,285.4944,286.1653,285.4167,286.1556,1300.0
2022-10-05 14:20:00,294.12,294.19,293.8,293.98,1635.0,285.9611,286.0292,285.65,285.825,1635.0
2022-10-05 14:25:00,293.93,294.15,293.69,294.13,1411.0,285.7764,285.9903,285.5431,285.9709,1411.0
2022-10-05 14:30:00,293.94,294.17,293.73,293.73,1000.0,285.7861,286.0097,285.5819,285.5819,1000.0
2022-10-05 14:35:00,293.95,294.49,293.94,294.29,1370.0,285.7958,286.3209,285.7861,286.1264,1370.0
2022-10-05 14:40:00,294.07,294.47,294.05,294.44,1246.0,285.9125,286.3014,285.8931,286.2723,1246.0
2022-10-05 14:45:00,294.19,294.56,294.19,294.37,1370.0,286.0292,286.3889,286.0292,286.2042,1370.0
2022-10-05 14:50:00,294.34,295.07,294.33,294.79,1800.0,286.175,286.8848,286.1653,286.6125,1800.0
2022-10-05 14:55:00,294.77,294.97,294.77,294.93,600.0,286.5931,286.7876,286.5931,286.7487,600.0
2022-10-05 15:00:00,295.4,295.86,295.12,295.86,2300.0,287.2056,287.6529,286.9334,287.6529,2300.0
2022-10-05 15:05:00,295.58,295.69,295.46,295.69,550.0,287.3806,287.4876,287.264,287.4876,550.0
2022-10-05 15:10:00,295.58,296.46,295.56,296.46,4048.0,287.3806,288.2362,287.3612,288.2362,4048.0
2022-10-05 15:15:00,296.47,296.94,296.46,296.65,1262.0,288.2459,288.7029,288.2362,288.4209,1262.0
2022-10-05 15:20:00,296.75,296.75,296.15,296.32,1283.0,288.5182,288.5182,287.9348,288.1001,1283.0
2022-10-05 15:25:00,295.92,296.23,295.79,295.84,840.0,287.7112,288.0126,287.5848,287.6334,840.0
2022-10-05 15:30:00,295.88,296.04,295.73,295.81,2088.0,287.6723,287.8279,287.5265,287.6043,2088.0
2022-10-05 15:35:00,295.81,295.96,295.4,295.75,2758.0,287.6043,287.7501,287.2056,287.5459,2758.0
2022-10-05 15:40:00,295.6,295.87,295.43,295.86,2700.0,287.4001,287.6626,287.2348,287.6529,2700.0
2022-10-05 15:45:00,295.78,295.93,295.05,295.05,4533.0,287.5751,287.7209,286.8653,286.8653,4533.0
2022-10-05 15:50:00,294.89,295.1,294.15,294.17,12197.0,286.7098,286.9139,285.9903,286.0097,12197.0
2022-10-05 15:55:00,294.12,294.71,293.67,294.06,25687.0,285.9611,286.5348,285.5236,285.9028,25687.0
2022-10-06 09:30:00,293.13,295.86,293.0,295.86,7825.0,284.9986,287.6529,284.8722,287.6529,7825.0
2022-10-06 09:35:00,295.21,295.99,294.4,295.99,1504.0,287.0209,287.7793,286.2334,287.7793,1504.0
2022-10-06 09:40:00,296.33,298.15,296.14,296.7,2387.0,288.1098,289.8793,287.9251,288.4696,2387.0
2022-10-06 09:45:00,297.05,297.05,295.31,295.31,2226.0,288.8099,288.8099,287.1181,287.1181,2226.0
2022-10-06 09:50:00,295.69,296.67,295.11,296.59,5479.0,287.4876,288.4404,286.9237,288.3626,5479.0
2022-10-06 09:55:00,296.18,296.18,294.75,295.22,4799.0,287.964,287.964,286.5737,287.0306,4799.0
2022-10-06 10:00:00,295.18,295.19,293.6,293.99,7483.0,286.9917,287.0014,285.4556,285.8347,7483.0
2022-10-06 10:05:00,293.39,294.02,292.52,293.68,5826.0,285.2514,285.8639,284.4055,285.5333,5826.0
2022-10-06 10:10:00,293.75,293.79,292.0,292.04,9220.0,285.6014,285.6403,283.8999,283.9388,9220.0
2022-10-06 10:15:00,292.15,293.64,291.95,292.85,7623.0,284.0458,285.4944,283.8513,284.7264,7623.0
2022-10-06 10:20:00,293.01,293.02,292.1,292.24,3885.0,284.8819,284.8916,283.9972,284.1333,3885.0
2022-10-06 10:25:00,292.47,293.87,292.24,292.86,8299.0,284.3569,285.7181,284.1333,284.7361,8299.0
2022-10-06 10:30:00,292.81,293.97,292.81,293.61,5736.0,284.6875,285.8153,284.6875,285.4653,5736.0
2022-10-06 10:35:00,293.46,294.25,293.37,294.0,2321.0,285.3194,286.0875,285.2319,285.8445,2321.0
2022-10-06 10:40:00,294.48,295.49,294.48,294.65,1275.0,286.3111,287.2931,286.3111,286.4764,1275.0
2022-10-06 10:45:00,294.43,296.33,294.28,295.91,2000.0,286.2625,288.1098,286.1167,287.7015,2000.0
2022-10-06 10:50:00,296.0,296.66,295.76,296.46,3103.0,287.789,288.4307,287.5556,288.2362,3103.0
2022-10-06 10:55:00,296.77,297.95,296.76,297.95,801.0,288.5376,289.6849,288.5279,289.6849,801.0
2022-10-06 11:00:00,297.52,297.6,296.08,296.08,3350.0,289.2668,289.3446,287.8668,287.8668,3350.0
2022-10-06 11:05:00,296.1,296.82,295.95,296.4,2200.0,287.8862,288.5862,287.7404,288.1779,2200.0
2022-10-06 11:10:00,296.41,296.68,295.81,295.81,1500.0,288.1876,288.4501,287.6043,287.6043,1500.0
2022-10-06 11:15:00,295.63,297.26,295.58,297.09,2954.0,287.4292,289.014,287.3806,288.8487,2954.0
2022-10-06 11:20:00,296.89,297.92,296.79,297.57,1950.0,288.6543,289.6557,288.5571,289.3154,1950.0
2022-10-06 11:25:00,297.37,297.71,297.07,297.71,3839.0,289.121,289.4515,288.8293,289.4515,3839.0
2022-10-06 11:30:00,297.75,297.75,297.28,297.28,2603.0,289.4904,289.4904,289.0335,289.0335,2603.0
2022-10-06 11:35:00,297.45,297.5,296.76,296.78,1800.0,289.1988,289.2474,288.5279,288.5473,1800.0
2022-10-06 11:40:00,296.77,297.39,296.69,297.23,2900.0,288.5376,289.1404,288.4598,288.9849,2900.0
2022-10-06 11:45:00,297.38,298.0,297.17,297.51,3047.0,289.1307,289.7335,288.9265,289.2571,3047.0
2022-10-06 11:50:00,297.45,297.61,297.03,297.03,2962.0,289.1988,289.3543,288.7904,288.7904,2962.0
2022-10-06 11:55:00,296.77,296.77,295.13,295.13,905.0,288.5376,288.5376,286.9431,286.9431,905.0
2022-10-06 12:00:00,295.12,296.0,295.05,295.86,2192.0,286.9334,287.789,286.8653,287.6529,2192.0
2022-10-06 12:05:00,295.86,295.86,295.86,295.86,0.0,287.6529,287.6529,287.6529,287.6529,0.0
2022-10-06 12:10:00,295.86,295.86,295.41,295.42,200.0,287.6529,287.6529,287.2153,287.2251,200.0
2022-10-06 12:15:00,295.34,295.6,294.98,294.98,2400.0,287.1473,287.4001,286.7973,286.7973,2400.0
2022-10-06 12:20:00,295.3,295.71,295.03,295.71,1978.0,287.1084,287.507,286.8459,287.507,1978.0
2022-10-06 12:25:00,295.43,295.49,295.2,295.4,900.0,287.2348,287.2931,287.0112,287.2056,900.0
2022-10-06 12:30:00,295.16,295.48,295.11,295.48,1333.0,286.9723,287.2834,286.9237,287.2834,1333.0
2022-10-06 12:35:00,295.57,295.73,295.33,295.61,800.0,287.3709,287.5265,287.1376,287.4098,800.0
2022-10-06 12:40:00,295.7,296.36,295.63,296.36,2200.0,287.4973,288.139,287.4292,288.139,2200.0
2022-10-06 12:45:00,296.3,296.61,296.16,296.16,600.0,288.0807,288.3821,287.9445,287.9445,600.0
2022-10-06 12:50:00,295.69,296.09,295.69,296.09,491.0,287.4876,287.8765,287.4876,287.8765,491.0
2022-10-06 12:55:00,295.67,295.69,295.66,295.69,400.0,287.4681,287.4876,287.4584,287.4876,400.0
2022-10-06 13:00:00,295.97,296.17,295.6,296.04,1000.0,287.7598,287.9543,287.4001,287.8279,1000.0
2022-10-06 13:05:00,295.93,296.45,295.73,295.8,4779.0,287.7209,288.2265,287.5265,287.5945,4779.0
2022-10-06 13:10:00,295.81,296.24,295.72,296.24,2480.0,287.6043,288.0223,287.5167,288.0223,2480.0
2022-10-06 13:15:00,296.59,296.67,296.41,296.54,600.0,288.3626,288.4404,288.1876,288.314,600.0
2022-10-06 13:20:00,296.63,297.02,296.63,296.72,2730.0,288.4015,288.7807,288.4015,288.489,2730.0
2022-10-06 13:25:00,296.63,296.81,296.39,296.81,3365.0,288.4015,288.5765,288.1682,288.5765,3365.0
2022-10-06 13:30:00,296.92,296.92,296.13,296.13,2306.0,288.6835,288.6835,287.9154,287.9154,2306.0
2022-10-06 13:35:00,296.35,296.35,295.87,295.87,500.0,288.1293,288.1293,287.6626,287.6626,500.0
2022-10-06 13:40:00,295.99,296.44,295.98,296.43,1200.0,287.7793,288.2168,287.7695,288.2071,1200.0
2022-10-06 13:45:00,296.4,296.52,296.3,296.43,904.0,288.1779,288.2946,288.0807,288.2071,904.0
2022-10-06 13:50:00,296.53,296.53,296.36,296.45,900.0,288.3043,288.3043,288.139,288.2265,900.0
2022-10-06 13:55:00,296.59,296.76,296.52,296.52,2100.0,288.3626,288.5279,288.2946,288.2946,2100.0
2022-10-06 14:00:00,296.46,296.46,295.51,295.51,400.0,288.2362,288.2362,287.3126,287.3126,400.0
2022-10-06 14:05:00,295.36,295.36,295.03,295.03,200.0,287.1667,287.1667,286.8459,286.8459,200.0
2022-10-06 14:10:00,294.85,295.31,294.84,295.28,2766.0,286.6709,287.1181,286.6612,287.089,2766.0
2022-10-06 14:15:00,295.37,295.47,294.89,295.47,4388.0,287.1765,287.2737,286.7098,287.2737,4388.0
2022-10-06 14:20:00,295.48,296.01,295.35,295.72,6908.0,287.2834,287.7987,287.157,287.5167,6908.0
2022-10-06 14:25:00,295.76,295.77,295.46,295.61,2781.0,287.5556,287.5654,287.264,287.4098,2781.0
2022-10-06 14:30:00,295.74,296.27,295.43,295.58,10503.0,287.5362,288.0515,287.2348,287.3806,10503.0
2022-10-06 14:35:00,295.72,296.57,295.71,296.05,13504.0,287.5167,288.3432,287.507,287.8376,13504.0
2022-10-06 14:40:00,296.06,296.44,295.94,296.22,2516.0,287.8473,288.2168,287.7306,288.0029,2516.0
2022-10-06 14:45:00,296.07,296.09,295.54,295.54,6270.0,287.857,287.8765,287.3417,287.3417,6270.0
2022-10-06 14:50:00,295.78,296.34,295.31,296.34,26511.0,287.5751,288.1195,287.1181,288.1195,26511.0
2022-10-06 14:55:00,296.39,296.66,296.27,296.3,2500.0,288.1682,288.4307,288.0515,288.0807,2500.0
2022-10-06 15:00:00,296.24,296.24,295.87,296.04,3072.0,288.0223,288.0223,287.6626,287.8279,3072.0
2022-10-06 15:05:00,295.71,296.11,295.6,296.11,4525.0,287.507,287.8959,287.4001,287.8959,4525.0
2022-10-06 15:10:00,296.32,296.4,295.69,296.15,3321.0,288.1001,288.1779,287.4876,287.9348,3321.0
2022-10-06 15:15:00,296.37,296.37,295.85,296.1,2600.0,288.1487,288.1487,287.6431,287.8862,2600.0
2022-10-06 15:20:00,295.88,296.65,295.79,296.29,5300.0,287.6723,288.4209,287.5848,288.0709,5300.0
2022-10-06 15:25:00,296.14,296.67,296.14,296.61,1726.0,287.9251,288.4404,287.9251,288.3821,1726.0
2022-10-06 15:30:00,296.56,296.89,296.4,296.58,2900.0,288.3334,288.6543,288.1779,288.3529,2900.0
2022-10-06 15:35:00,296.41,296.79,296.07,296.07,28201.0,288.1876,288.5571,287.857,287.857,28201.0
2022-10-06 15:40:00,296.08,296.09,295.63,296.09,4612.0,287.8668,287.8765,287.4292,287.8765,4612.0
2022-10-06 15:45:00,295.78,295.84,294.73,294.73,9202.0,287.5751,287.6334,286.5542,286.5542,9202.0
2022-10-06 15:50:00,294.92,295.06,293.71,294.59,24298.0,286.7389,286.8751,285.5625,286.4181,24298.0
2022-10-06 15:55:00,294.68,294.85,293.54,293.55,29881.0,286.5056,286.6709,285.3972,285.4069,29881.0
2022-10-07 09:30:00,288.27,290.79,287.67,288.04,7496.0,280.2734,282.7235,279.6901,280.0498,7496.0
2022-10-07 09:35:00,288.79,289.0,288.11,288.96,2113.0,280.779,280.9832,280.1178,280.9443,2113.0
2022-10-07 09:40:00,289.19,289.74,287.2,287.2,4389.0,281.1679,281.7026,279.2331,279.2331,4389.0
2022-10-07 09:45:00,287.01,287.19,285.52,285.52,3283.0,279.0484,279.2234,277.5997,277.5997,3283.0
2022-10-07 09:50:00,285.01,285.84,284.56,285.34,2862.0,277.1038,277.9108,276.6663,277.4247,2862.0
2022-10-07 09:55:00,285.08,285.36,284.12,284.57,1739.0,277.1719,277.4441,276.2385,276.676,1739.0
2022-10-07 10:00:00,284.08,284.2,282.95,283.12,6861.0,276.1996,276.3163,275.101,275.2663,6861.0
2022-10-07 10:05:00,282.86,283.49,282.44,282.89,9956.0,275.0135,275.626,274.6051,275.0427,9956.0
2022-10-07 10:10:00,282.79,284.02,282.48,284.02,13986.0,274.9454,276.1413,274.644,276.1413,13986.0
2022-10-07 10:15:00,284.14,287.02,284.14,286.95,6024.0,276.258,279.0581,276.258,278.99,6024.0
2022-10-07 10:20:00,286.83,286.83,285.55,286.06,14710.0,278.8734,278.8734,277.6289,278.1247,14710.0
2022-10-07 10:25:00,286.46,286.64,285.93,286.63,1250.0,278.5136,278.6886,277.9983,278.6789,1250.0
2022-10-07 10:30:00,286.71,286.81,286.14,286.65,1700.0,278.7567,278.8539,278.2025,278.6983,1700.0
2022-10-07 10:35:00,286.14,286.29,285.28,286.17,4878.0,278.2025,278.3483,277.3664,278.2317,4878.0
2022-10-07 10:40:00,286.34,287.3,286.34,287.3,4701.0,278.3969,279.3303,278.3969,279.3303,4701.0
2022-10-07 10:45:00,287.37,287.74,286.27,287.74,8233.0,279.3984,279.7581,278.3289,279.7581,8233.0
2022-10-07 10:50:00,287.28,287.53,286.0,286.68,7115.0,279.3109,279.5539,278.0664,278.7275,7115.0
2022-10-07 10:55:00,286.65,287.15,286.05,286.05,5684.0,278.6983,279.1845,278.115,278.115,5684.0
2022-10-07 11:00:00,286.26,287.22,286.04,286.86,3981.0,278.3192,279.2525,278.1053,278.9025,3981.0
2022-10-07 11:05:00,286.74,286.74,285.78,285.78,2129.0,278.7859,278.7859,277.8525,277.8525,2129.0
2022-10-07 11:10:00,285.5,285.8,285.23,285.76,2225.0,277.5802,277.8719,277.3177,277.833,2225.0
2022-10-07 11:15:00,285.86,285.95,284.82,284.82,3588.0,277.9303,278.0178,276.9191,276.9191,3588.0
2022-10-07 11:20:00,284.67,285.17,284.66,284.9,1820.0,276.7733,277.2594,276.7636,276.9969,1820.0
2022-10-07 11:25:00,284.88,285.52,284.77,285.12,2583.0,276.9774,277.5997,276.8705,277.2108,2583.0
2022-10-07 11:30:00,285.53,285.54,284.51,284.77,3046.0,277.6094,277.6191,276.6177,276.8705,3046.0
2022-10-07 11:35:00,284.98,285.79,284.98,285.39,3067.0,277.0747,277.8622,277.0747,277.4733,3067.0
2022-10-07 11:40:00,285.55,285.79,284.55,285.21,2100.0,277.6289,277.8622,276.6566,277.2983,2100.0
2022-10-07 11:45:00,285.18,285.45,284.35,284.47,3642.0,277.2691,277.5316,276.4622,276.5788,3642.0
2022-10-07 11:50:00,284.35,285.17,284.25,285.13,6498.0,276.4622,277.2594,276.3649,277.2205,6498.0
2022-10-07 11:55:00,285.12,285.76,284.71,285.76,2220.0,277.2108,277.833,276.8122,277.833,2220.0
2022-10-07 12:00:00,285.53,285.56,285.14,285.56,1500.0,277.6094,277.6386,277.2302,277.6386,1500.0
2022-10-07 12:05:00,285.48,285.88,285.1,285.11,1754.0,277.5608,277.9497,277.1913,277.2011,1754.0
2022-10-07 12:10:00,285.35,285.77,284.96,284.97,3708.0,277.4344,277.8428,277.0552,277.065,3708.0
2022-10-07 12:15:00,284.96,285.19,284.84,284.91,2492.0,277.0552,277.2788,276.9386,277.0066,2492.0
2022-10-07 12:20:00,284.96,285.09,284.14,284.14,2850.0,277.0552,277.1816,276.258,276.258,2850.0
2022-10-07 12:25:00,284.37,284.74,284.11,284.62,3425.0,276.4816,276.8413,276.2288,276.7247,3425.0
2022-10-07 12:30:00,284.66,284.66,284.02,284.33,2980.0,276.7636,276.7636,276.1413,276.4427,2980.0
2022-10-07 12:35:00,284.32,284.42,284.01,284.36,2755.0,276.433,276.5302,276.1316,276.4719,2755.0
2022-10-07 12:40:00,284.26,284.27,283.26,283.26,2779.0,276.3746,276.3844,275.4024,275.4024,2779.0
2022-10-07 12:45:00,283.6,283.62,282.55,283.35,12652.0,275.733,275.7524,274.7121,275.4899,12652.0
2022-10-07 12:50:00,283.63,284.15,283.59,283.59,1200.0,275.7621,276.2677,275.7232,275.7232,1200.0
2022-10-07 12:55:00,283.64,284.02,283.6,283.94,2420.0,275.7718,276.1413,275.733,276.0635,2420.0
2022-10-07 13:00:00,283.83,283.83,283.36,283.61,2640.0,275.9566,275.9566,275.4996,275.7427,2640.0
2022-10-07 13:05:00,283.44,283.45,282.77,283.0,1949.0,275.5774,275.5871,274.926,275.1496,1949.0
2022-10-07 13:10:00,282.95,283.57,282.95,283.57,1054.0,275.101,275.7038,275.101,275.7038,1054.0
2022-10-07 13:15:00,283.75,284.15,283.6,283.95,1878.0,275.8788,276.2677,275.733,276.0732,1878.0
2022-10-07 13:20:00,283.82,283.94,283.38,283.63,1200.0,275.9469,276.0635,275.5191,275.7621,1200.0
2022-10-07 13:25:00,283.73,283.87,283.44,283.6,1733.0,275.8593,275.9955,275.5774,275.733,1733.0
2022-10-07 13:30:00,283.43,284.38,283.35,284.38,5925.0,275.5677,276.4913,275.4899,276.4913,5925.0
2022-10-07 13:35:00,284.26,284.61,284.24,284.61,4391.0,276.3746,276.7149,276.3552,276.7149,4391.0
2022-10-07 13:40:00,284.68,284.93,284.39,284.57,2591.0,276.783,277.0261,276.501,276.676,2591.0
2022-10-07 13:45:00,284.72,285.17,284.72,284.79,4670.0,276.8219,277.2594,276.8219,276.8899,4670.0
2022-10-07 13:50:00,284.79,285.17,284.63,284.64,2886.0,276.8899,277.2594,276.7344,276.7441,2886.0
2022-10-07 13:55:00,284.65,284.96,284.06,284.37,2100.0,276.7538,277.0552,276.1802,276.4816,2100.0
2022-10-07 14:00:00,284.23,284.79,283.9,283.9,8638.0,276.3455,276.8899,276.0246,276.0246,8638.0
2022-10-07 14:05:00,284.09,284.26,283.61,283.61,1365.0,276.2094,276.3746,275.7427,275.7427,1365.0
2022-10-07 14:10:00,283.6,284.08,283.39,284.07,2331.0,275.733,276.1996,275.5288,276.1899,2331.0
2022-10-07 14:15:00,284.08,284.33,283.37,284.0,2286.0,276.1996,276.4427,275.5093,276.1219,2286.0
2022-10-07 14:20:00,283.97,283.97,283.31,283.67,600.0,276.0927,276.0927,275.451,275.801,600.0
2022-10-07 14:25:00,283.26,283.35,283.01,283.13,6086.0,275.4024,275.4899,275.1593,275.276,6086.0
2022-10-07 14:30:00,283.23,283.55,283.13,283.55,600.0,275.3732,275.6843,275.276,275.6843,600.0
2022-10-07 14:35:00,283.6,284.08,283.6,283.99,1579.0,275.733,276.1996,275.733,276.1121,1579.0
2022-10-07 14:40:00,283.99,284.2,283.82,283.82,3792.0,276.1121,276.3163,275.9469,275.9469,3792.0
2022-10-07 14:45:00,283.69,283.69,283.3,283.63,2088.0,275.8205,275.8205,275.4413,275.7621,2088.0
2022-10-07 14:50:00,283.79,283.79,283.5,283.73,1644.0,275.9177,275.9177,275.6357,275.8593,1644.0
2022-10-07 14:55:00,283.83,283.88,283.51,283.85,1500.0,275.9566,276.0052,275.6455,275.976,1500.0
2022-10-07 15:00:00,283.9,284.26,283.74,284.26,2000.0,276.0246,276.3746,275.8691,276.3746,2000.0
2022-10-07 15:05:00,284.25,284.25,283.63,283.79,2050.0,276.3649,276.3649,275.7621,275.9177,2050.0
2022-10-07 15:10:00,283.82,283.98,283.31,283.31,1800.0,275.9469,276.1024,275.451,275.451,1800.0
2022-10-07 15:15:00,283.38,283.38,282.55,282.6,5762.0,275.5191,275.5191,274.7121,274.7607,5762.0
2022-10-07 15:20:00,282.73,282.79,281.8,281.98,24949.0,274.8871,274.9454,273.9829,274.1579,24949.0
2022-10-07 15:25:00,282.04,282.37,281.79,282.32,9092.0,274.2162,274.5371,273.9732,274.4885,9092.0
2022-10-07 15:30:00,282.3,282.3,281.1,281.11,11392.0,274.469,274.469,273.3023,273.312,11392.0
2022-10-07 15:35:00,281.08,281.93,280.9,281.92,13860.0,273.2829,274.1093,273.1079,274.0996,13860.0
2022-10-07 15:40:00,282.27,283.05,282.17,282.88,5741.0,274.4398,275.1982,274.3426,275.0329,5741.0
2022-10-07 15:45:00,282.87,283.35,282.61,283.35,8970.0,275.0232,275.4899,274.7704,275.4899,8970.0
2022-10-07 15:50:00,283.42,284.31,283.42,284.11,18472.0,275.5579,276.4233,275.5579,276.2288,18472.0
2022-10-07 15:55:00,284.07,284.78,283.66,284.3,27574.0,276.1899,276.8802,275.7913,276.4135,27574.0
2022-10-10 09:30:00,287.12,287.12,283.94,283.94,3987.0,279.1553,279.1553,276.0635,276.0635,3987.0
2022-10-10 09:35:00,284.99,286.17,283.92,284.27,7160.0,277.0844,278.2317,276.0441,276.3844,7160.0
2022-10-10 09:40:00,285.23,287.23,285.23,286.73,3138.0,277.3177,279.2623,277.3177,278.7761,3138.0
2022-10-10 09:45:00,286.78,288.39,286.23,288.09,2507.0,278.8247,280.3901,278.29,280.0984,2507.0
2022-10-10 09:50:00,288.51,288.52,284.75,284.79,2973.0,280.5068,280.5165,276.8511,276.8899,2973.0
2022-10-10 09:55:00,284.81,285.3,283.88,283.88,4897.0,276.9094,277.3858,276.0052,276.0052,4897.0
2022-10-10 10:00:00,283.95,284.39,282.93,283.51,5617.0,276.0732,276.501,275.0815,275.6455,5617.0
2022-10-10 10:05:00,283.92,284.87,283.76,283.79,3125.0,276.0441,276.9677,275.8885,275.9177,3125.0
2022-10-10 10:10:00,284.75,285.81,284.72,285.75,1278.0,276.8511,277.8816,276.8219,277.8233,1278.0
2022-10-10 10:15:00,285.84,286.24,285.8,285.88,2700.0,277.9108,278.2997,277.8719,277.9497,2700.0
2022-10-10 10:20:00,286.36,286.36,285.34,285.46,9415.0,278.4164,278.4164,277.4247,277.5414,9415.0
2022-10-10 10:25:00,285.34,286.38,285.28,285.89,27421.0,277.4247,278.4358,277.3664,277.9594,27421.0
2022-10-10 10:30:00,285.7,286.22,284.71,285.01,7901.0,277.7747,278.2803,276.8122,277.1038,7901.0
2022-10-10 10:35:00,285.16,285.18,283.52,283.52,2421.0,277.2497,277.2691,275.6552,275.6552,2421.0
2022-10-10 10:40:00,283.5,284.26,283.09,284.25,1951.0,275.6357,276.3746,275.2371,276.3649,1951.0
2022-10-10 10:45:00,284.24,284.91,284.1,284.74,4658.0,276.3552,277.0066,276.2191,276.8413,4658.0
2022-10-10 10:50:00,284.71,285.05,283.54,284.06,2210.0,276.8122,277.1427,275.6746,276.1802,2210.0
2022-10-10 10:55:00,283.61,284.28,283.41,284.25,1126.0,275.7427,276.3941,275.5482,276.3649,1126.0
2022-10-10 11:00:00,284.07,284.07,283.02,283.2,1200.0,276.1899,276.1899,275.169,275.3441,1200.0
2022-10-10 11:05:00,283.74,284.15,283.67,284.15,654.0,275.8691,276.2677,275.801,276.2677,654.0
2022-10-10 11:10:00,284.55,285.49,284.04,285.28,7430.0,276.6566,277.5705,276.1607,277.3664,7430.0
2022-10-10 11:15:00,285.12,285.12,284.22,284.37,4328.0,277.2108,277.2108,276.3358,276.4816,4328.0
2022-10-10 11:20:00,284.26,285.65,283.93,285.59,5070.0,276.3746,277.7261,276.0538,277.6678,5070.0
2022-10-10 11:25:00,285.51,285.51,284.92,285.02,1645.0,277.59,277.59,277.0163,277.1136,1645.0
2022-10-10 11:30:00,285.2,285.2,284.34,284.77,1201.0,277.2886,277.2886,276.4524,276.8705,1201.0
2022-10-10 11:35:00,284.74,284.74,284.11,284.18,1729.0,276.8413,276.8413,276.2288,276.2969,1729.0
2022-10-10 11:40:00,284.1,284.22,283.5,284.22,2267.0,276.2191,276.3358,275.6357,276.3358,2267.0
2022-10-10 11:45:00,284.48,284.51,284.4,284.47,600.0,276.5885,276.6177,276.5108,276.5788,600.0
2022-10-10 11:50:00,284.5,285.17,284.5,284.94,1700.0,276.608,277.2594,276.608,277.0358,1700.0
2022-10-10 11:55:00,285.26,285.63,284.84,284.84,2775.0,277.3469,277.7066,276.9386,276.9386,2775.0
2022-10-10 12:00:00,284.9,285.19,284.9,285.18,837.0,276.9969,277.2788,276.9969,277.2691,837.0
2022-10-10 12:05:00,285.01,285.09,284.48,284.48,2155.0,277.1038,277.1816,276.5885,276.5885,2155.0
2022-10-10 12:10:00,283.78,283.99,283.54,283.79,1672.0,275.908,276.1121,275.6746,275.9177,1672.0
2022-10-10 12:15:00,283.95,283.95,283.66,283.66,800.0,276.0732,276.0732,275.7913,275.7913,800.0
2022-10-10 12:20:00,283.43,283.43,282.85,282.85,1473.0,275.5677,275.5677,275.0038,275.0038,1473.0
2022-10-10 12:25:00,282.77,282.97,282.51,282.51,1100.0,274.926,275.1204,274.6732,274.6732,1100.0
2022-10-10 12:30:00,282.64,283.13,282.54,282.7,1981.0,274.7996,275.276,274.7024,274.8579,1981.0
2022-10-10 12:35:00,282.41,283.03,282.18,283.03,3481.0,274.576,275.1788,274.3523,275.1788,3481.0
2022-10-10 12:40:00,283.05,283.06,282.78,282.78,900.0,275.1982,275.2079,274.9357,274.9357,900.0
2022-10-10 12:45:00,282.76,282.9,282.52,282.57,600.0,274.9163,275.0524,274.6829,274.7315,600.0
2022-10-10 12:50:00,282.54,282.7,282.4,282.4,1032.0,274.7024,274.8579,274.5662,274.5662,1032.0
2022-10-10 12:55:00,282.61,282.88,282.36,282.36,1108.0,274.7704,275.0329,274.5274,274.5274,1108.0
2022-10-10 13:00:00,282.24,282.24,281.33,281.46,2856.0,274.4107,274.4107,273.5259,273.6523,2856.0
2022-10-10 13:05:00,281.64,281.64,281.35,281.43,513.0,273.8273,273.8273,273.5454,273.6232,513.0
2022-10-10 13:10:00,281.53,282.52,281.15,282.52,1900.0,273.7204,274.6829,273.3509,274.6829,1900.0
2022-10-10 13:15:00,282.7,282.98,282.04,282.29,1928.0,274.8579,275.1302,274.2162,274.4593,1928.0
2022-10-10 13:20:00,282.24,282.49,282.14,282.38,1300.0,274.4107,274.6537,274.3135,274.5468,1300.0
2022-10-10 13:25:00,282.36,282.49,282.22,282.47,1301.0,274.5274,274.6537,274.3912,274.6343,1301.0
2022-10-10 13:30:00,282.83,283.28,282.79,283.0,1515.0,274.9843,275.4218,274.9454,275.1496,1515.0
2022-10-10 13:35:00,283.09,283.24,282.98,283.17,1104.0,275.2371,275.3829,275.1302,275.3149,1104.0
2022-10-10 13:40:00,283.15,283.4,283.15,283.28,1184.0,275.2954,275.5385,275.2954,275.4218,1184.0
2022-10-10 13:45:00,283.28,285.02,283.28,285.0,2353.0,275.4218,277.1136,275.4218,277.0941,2353.0
2022-10-10 13:50:00,284.74,285.69,284.69,285.29,1744.0,276.8413,277.765,276.7927,277.3761,1744.0
2022-10-10 13:55:00,284.83,284.88,284.74,284.81,516.0,276.9288,276.9774,276.8413,276.9094,516.0
2022-10-10 14:00:00,284.89,285.02,284.55,284.77,2502.0,276.9872,277.1136,276.6566,276.8705,2502.0
2022-10-10 14:05:00,284.55,284.65,283.86,283.86,2510.0,276.6566,276.7538,275.9857,275.9857,2510.0
2022-10-10 14:10:00,284.06,284.06,283.59,283.59,1600.0,276.1802,276.1802,275.7232,275.7232,1600.0
2022-10-10 14:15:00,283.48,283.78,283.33,283.61,1601.0,275.6163,275.908,275.4704,275.7427,1601.0
2022-10-10 14:20:00,283.72,283.98,283.23,283.51,1789.0,275.8496,276.1024,275.3732,275.6455,1789.0
2022-10-10 14:25:00,283.68,284.02,283.64,283.91,1001.0,275.8107,276.1413,275.7718,276.0344,1001.0
2022-10-10 14:30:00,283.84,284.57,283.84,284.57,2348.0,275.9663,276.676,275.9663,276.676,2348.0
2022-10-10 14:35:00,284.2,284.63,284.2,284.51,1900.0,276.3163,276.7344,276.3163,276.6177,1900.0
2022-10-10 14:40:00,284.52,284.55,283.93,284.32,2218.0,276.6274,276.6566,276.0538,276.433,2218.0
2022-10-10 14:45:00,283.86,284.02,283.75,283.8,943.0,275.9857,276.1413,275.8788,275.9274,943.0
2022-10-10 14:50:00,283.71,284.18,283.68,283.79,2563.0,275.8399,276.2969,275.8107,275.9177,2563.0
2022-10-10 14:55:00,283.52,283.86,283.34,283.68,1105.0,275.6552,275.9857,275.4802,275.8107,1105.0
2022-10-10 15:00:00,283.78,283.86,283.11,283.29,1248.0,275.908,275.9857,275.2565,275.4316,1248.0
2022-10-10 15:05:00,283.23,283.82,283.23,283.82,2223.0,275.3732,275.9469,275.3732,275.9469,2223.0
2022-10-10 15:10:00,283.55,283.99,283.55,283.96,2500.0,275.6843,276.1121,275.6843,276.083,2500.0
2022-10-10 15:15:00,283.82,284.27,283.75,284.16,6575.0,275.9469,276.3844,275.8788,276.2774,6575.0
2022-10-10 15:20:00,284.29,284.62,284.09,284.37,6639.0,276.4038,276.7247,276.2094,276.4816,6639.0
2022-10-10 15:25:00,284.16,284.18,283.13,283.25,1900.0,276.2774,276.2969,275.276,275.3927,1900.0
2022-10-10 15:30:00,283.0,283.8,282.99,283.39,3539.0,275.1496,275.9274,275.1399,275.5288,3539.0
2022-10-10 15:35:00,283.49,284.18,283.48,283.97,2410.0,275.626,276.2969,275.6163,276.0927,2410.0
2022-10-10 15:40:00,283.91,283.91,283.17,283.25,3034.0,276.0344,276.0344,275.3149,275.3927,3034.0
2022-10-10 15:45:00,283.12,284.01,283.12,283.79,3965.0,275.2663,276.1316,275.2663,275.9177,3965.0
2022-10-10 15:50:00,283.98,284.26,283.36,284.12,12605.0,276.1024,276.3746,275.4996,276.2385,12605.0
2022-10-10 15:55:00,284.01,284.01,281.89,282.02,41302.0,276.1316,276.1316,274.0704,274.1968,41302.0
2022-10-11 09:30:00,280.06,281.3,279.3,279.44,6197.0,272.2912,273.4968,271.5522,271.6884,6197.0
2022-10-11 09:35:00,279.1,279.52,278.28,279.04,1200.0,271.3578,271.7661,270.5605,271.2994,1200.0
2022-10-11 09:40:00,279.39,279.62,278.51,278.88,1359.0,271.6397,271.8634,270.7842,271.1439,1359.0
2022-10-11 09:45:00,279.19,279.58,279.16,279.16,747.0,271.4453,271.8245,271.4161,271.4161,747.0
2022-10-11 09:50:00,279.14,279.35,278.47,278.47,2300.0,271.3967,271.6008,270.7453,270.7453,2300.0
2022-10-11 09:55:00,278.11,278.25,275.94,275.94,9376.0,270.3952,270.5314,268.2854,268.2854,9376.0
2022-10-11 10:00:00,275.62,276.05,274.49,274.94,4833.0,267.9743,268.3924,266.8757,267.3132,4833.0
2022-10-11 10:05:00,275.0,275.56,274.07,274.83,6742.0,267.3715,267.916,266.4673,267.2062,6742.0
2022-10-11 10:10:00,274.44,275.21,274.16,275.21,2816.0,266.8271,267.5757,266.5548,267.5757,2816.0
2022-10-11 10:15:00,275.08,275.81,274.48,275.32,4278.0,267.4493,268.159,266.8659,267.6826,4278.0
2022-10-11 10:20:00,275.08,275.08,274.6,274.97,1800.0,267.4493,267.4493,266.9826,267.3424,1800.0
2022-10-11 10:25:00,275.12,275.9,275.12,275.62,900.0,267.4882,268.2466,267.4882,267.9743,900.0
2022-10-11 10:30:00,275.38,275.84,274.64,275.84,1900.0,267.741,268.1882,267.0215,268.1882,1900.0
2022-10-11 10:35:00,275.51,276.49,275.32,276.38,3100.0,267.8674,268.8202,267.6826,268.7132,3100.0
2022-10-11 10:40:00,276.62,277.26,276.25,276.59,2000.0,268.9466,269.5688,268.5868,268.9174,2000.0
2022-10-11 10:45:00,276.81,277.03,276.59,276.61,1798.0,269.1313,269.3452,268.9174,268.9369,1798.0
2022-10-11 10:50:00,276.75,277.02,276.67,276.85,3849.0,269.073,269.3355,268.9952,269.1702,3849.0
2022-10-11 10:55:00,276.81,277.04,275.62,275.74,4398.0,269.1313,269.3549,267.9743,268.091,4398.0
2022-10-11 11:00:00,275.84,277.4,275.43,277.31,4806.0,268.1882,269.7049,267.7896,269.6174,4806.0
2022-10-11 11:05:00,277.26,277.26,276.4,276.73,1301.0,269.5688,269.5688,268.7327,269.0535,1301.0
2022-10-11 11:10:00,276.85,277.69,276.72,277.69,2704.0,269.1702,269.9869,269.0438,269.9869,2704.0
2022-10-11 11:15:00,277.76,278.76,277.76,278.03,3730.0,270.055,271.0272,270.055,270.3175,3730.0
2022-10-11 11:20:00,278.34,278.59,277.82,277.82,2217.0,270.6189,270.8619,270.1133,270.1133,2217.0
2022-10-11 11:25:00,277.79,278.11,277.12,278.07,5555.0,270.0841,270.3952,269.4327,270.3564,5555.0
2022-10-11 11:30:00,278.1,278.8,277.97,278.8,2655.0,270.3855,271.0661,270.2591,271.0661,2655.0
2022-10-11 11:35:00,278.75,279.57,278.67,278.67,1104.0,271.0175,271.8147,270.9397,270.9397,1104.0
2022-10-11 11:40:00,278.74,279.7,278.57,279.7,4345.0,271.0078,271.9411,270.8425,271.9411,4345.0
2022-10-11 11:45:00,279.77,280.35,279.58,279.89,2300.0,272.0092,272.5731,271.8245,272.1259,2300.0
2022-10-11 11:50:00,279.97,280.09,278.94,278.94,4021.0,272.2037,272.3203,271.2022,271.2022,4021.0
2022-10-11 11:55:00,279.11,279.78,279.11,279.19,3267.0,271.3675,272.0189,271.3675,271.4453,3267.0
2022-10-11 12:00:00,279.47,279.61,278.66,278.71,3541.0,271.7175,271.8536,270.93,270.9786,3541.0
2022-10-11 12:05:00,278.56,278.56,278.07,278.17,3281.0,270.8328,270.8328,270.3564,270.4536,3281.0
2022-10-11 12:10:00,278.32,278.72,278.21,278.72,2281.0,270.5994,270.9883,270.4925,270.9883,2281.0
2022-10-11 12:15:00,278.79,279.36,278.45,279.36,3079.0,271.0564,271.6106,270.7258,271.6106,3079.0
2022-10-11 12:20:00,279.45,280.39,279.45,280.29,2000.0,271.6981,272.612,271.6981,272.5148,2000.0
2022-10-11 12:25:00,280.12,280.41,279.72,280.31,21472.0,272.3495,272.6314,271.9606,272.5342,21472.0
2022-10-11 12:30:00,280.21,281.62,280.2,281.57,8502.0,272.437,273.8079,272.4273,273.7593,8502.0
2022-10-11 12:35:00,281.53,281.75,280.49,280.6,13595.0,273.7204,273.9343,272.7092,272.8162,13595.0
2022-10-11 12:40:00,280.6,281.17,280.2,281.17,18344.0,272.8162,273.3704,272.4273,273.3704,18344.0
2022-10-11 12:45:00,281.24,282.1,281.24,282.1,3068.0,273.4384,274.2746,273.4384,274.2746,3068.0
2022-10-11 12:50:00,282.07,282.57,281.53,281.53,3769.0,274.2454,274.7315,273.7204,273.7204,3769.0
2022-10-11 12:55:00,281.65,281.93,281.33,281.93,1878.0,273.837,274.1093,273.5259,274.1093,1878.0
2022-10-11 13:00:00,281.54,281.58,280.79,281.14,3151.0,273.7301,273.769,273.0009,273.3412,3151.0
2022-10-11 13:05:00,280.83,281.29,280.66,281.29,1975.0,273.0398,273.487,272.8745,273.487,1975.0
2022-10-11 13:10:00,281.28,281.28,280.81,280.81,1515.0,273.4773,273.4773,273.0203,273.0203,1515.0
2022-10-11 13:15:00,280.7,280.89,280.18,280.67,3923.0,272.9134,273.0981,272.4078,272.8842,3923.0
2022-10-11 13:20:00,280.66,280.81,280.44,280.79,1814.0,272.8745,273.0203,272.6606,273.0009,1814.0
2022-10-11 13:25:00,280.86,280.86,279.33,279.33,3099.0,273.069,273.069,271.5814,271.5814,3099.0
2022-10-11 13:30:00,279.38,279.8,278.71,279.8,5013.0,271.63,272.0384,270.9786,272.0384,5013.0
2022-10-11 13:35:00,279.98,279.98,279.23,279.62,2101.0,272.2134,272.2134,271.4842,271.8634,2101.0
2022-10-11 13:40:00,279.53,279.78,279.29,279.69,2000.0,271.7759,272.0189,271.5425,271.9314,2000.0
2022-10-11 13:45:00,279.77,280.29,279.77,279.8,1582.0,272.0092,272.5148,272.0092,272.0384,1582.0
2022-10-11 13:50:00,279.66,280.09,279.66,279.71,1700.0,271.9023,272.3203,271.9023,271.9509,1700.0
2022-10-11 13:55:00,279.55,279.82,279.52,279.82,700.0,271.7953,272.0578,271.7661,272.0578,700.0
2022-10-11 14:00:00,279.98,280.28,279.81,280.28,2200.0,272.2134,272.5051,272.0481,272.5051,2200.0
2022-10-11 14:05:00,280.3,280.91,280.14,280.53,8343.0,272.5245,273.1176,272.3689,272.7481,8343.0
2022-10-11 14:10:00,280.47,281.32,280.11,281.31,2851.0,272.6898,273.5162,272.3398,273.5065,2851.0
2022-10-11 14:15:00,281.14,281.24,280.7,280.81,2722.0,273.3412,273.4384,272.9134,273.0203,2722.0
2022-10-11 14:20:00,280.66,281.03,280.66,280.85,4677.0,272.8745,273.2342,272.8745,273.0592,4677.0
2022-10-11 14:25:00,280.97,281.15,280.52,280.79,4425.0,273.1759,273.3509,272.7384,273.0009,4425.0
2022-10-11 14:30:00,280.83,281.22,280.83,281.21,800.0,273.0398,273.419,273.0398,273.4093,800.0
2022-10-11 14:35:00,281.33,281.84,281.14,281.84,2064.0,273.5259,274.0218,273.3412,274.0218,2064.0
2022-10-11 14:40:00,281.88,282.1,281.41,281.41,2220.0,274.0607,274.2746,273.6037,273.6037,2220.0
2022-10-11 14:45:00,281.19,281.19,279.29,279.3,2200.0,273.3898,273.3898,271.5425,271.5522,2200.0
2022-10-11 14:50:00,279.56,279.69,278.68,278.78,2644.0,271.805,271.9314,270.9494,271.0467,2644.0
2022-10-11 14:55:00,278.68,278.68,277.5,277.54,2902.0,270.9494,270.9494,269.8022,269.8411,2902.0
2022-10-11 15:00:00,277.56,277.56,276.69,277.12,5416.0,269.8605,269.8605,269.0146,269.4327,5416.0
2022-10-11 15:05:00,277.25,277.36,276.75,277.03,5786.0,269.5591,269.6661,269.073,269.3452,5786.0
2022-10-11 15:10:00,276.8,276.8,275.74,276.34,5589.0,269.1216,269.1216,268.091,268.6743,5589.0
2022-10-11 15:15:00,276.46,276.99,275.67,276.54,8654.0,268.791,269.3063,268.0229,268.8688,8654.0
2022-10-11 15:20:00,276.68,277.11,276.35,276.91,3825.0,269.0049,269.423,268.6841,269.2285,3825.0
2022-10-11 15:25:00,276.89,276.89,276.22,276.69,3400.0,269.2091,269.2091,268.5577,269.0146,3400.0
2022-10-11 15:30:00,276.56,276.8,275.79,276.36,3709.0,268.8882,269.1216,268.1396,268.6938,3709.0
2022-10-11 15:35:00,276.19,277.57,276.19,277.57,3801.0,268.5285,269.8702,268.5285,269.8702,3801.0
2022-10-11 15:40:00,277.43,277.91,276.76,277.91,13604.0,269.7341,270.2008,269.0827,270.2008,13604.0
2022-10-11 15:45:00,277.7,277.89,277.05,277.78,7211.0,269.9966,270.1814,269.3647,270.0744,7211.0
2022-10-11 15:50:00,277.85,277.92,276.82,277.92,16121.0,270.1425,270.2105,269.141,270.2105,16121.0
2022-10-11 15:55:00,277.83,278.27,277.48,277.75,25428.0,270.123,270.5508,269.7827,270.0452,25428.0
2022-10-12 09:30:00,277.78,277.78,274.3,275.17,6365.0,270.0744,270.0744,266.6909,267.5368,6365.0
2022-10-12 09:35:00,275.95,276.94,275.84,276.12,2019.0,268.2952,269.2577,268.1882,268.4604,2019.0
2022-10-12 09:40:00,275.75,277.16,275.39,277.16,1800.0,268.1007,269.4716,267.7507,269.4716,1800.0
2022-10-12 09:45:00,277.6,277.6,275.08,276.78,7485.0,269.8994,269.8994,267.4493,269.1021,7485.0
2022-10-12 09:50:00,276.41,276.41,275.82,276.38,5239.0,268.7424,268.7424,268.1688,268.7132,5239.0
2022-10-12 09:55:00,276.3,276.77,275.83,276.77,8475.0,268.6355,269.0924,268.1785,269.0924,8475.0
2022-10-12 10:00:00,277.29,278.76,277.15,278.71,2050.0,269.598,271.0272,269.4619,270.9786,2050.0
2022-10-12 10:05:00,278.8,279.07,277.71,278.27,3598.0,271.0661,271.3286,270.0063,270.5508,3598.0
2022-10-12 10:10:00,278.25,278.47,277.81,277.81,9120.0,270.5314,270.7453,270.1036,270.1036,9120.0
2022-10-12 10:15:00,277.95,279.4,277.92,279.4,1400.0,270.2397,271.6495,270.2105,271.6495,1400.0
2022-10-12 10:20:00,278.92,279.0,277.8,278.45,6561.0,271.1828,271.2606,270.0938,270.7258,6561.0
2022-10-12 10:25:00,278.33,279.83,278.33,279.09,4474.0,270.6091,272.0675,270.6091,271.3481,4474.0
2022-10-12 10:30:00,278.83,280.54,278.83,279.46,4349.0,271.0953,272.7578,271.0953,271.7078,4349.0
2022-10-12 10:35:00,279.61,279.61,278.62,278.8,1475.0,271.8536,271.8536,270.8911,271.0661,1475.0
2022-10-12 10:40:00,278.34,278.34,277.67,277.87,802.0,270.6189,270.6189,269.9675,270.1619,802.0
2022-10-12 10:45:00,277.61,278.22,277.29,278.08,3269.0,269.9091,270.5022,269.598,270.3661,3269.0
2022-10-12 10:50:00,278.52,278.8,277.97,278.8,2000.0,270.7939,271.0661,270.2591,271.0661,2000.0
2022-10-12 10:55:00,278.55,278.82,278.35,278.49,454.0,270.823,271.0856,270.6286,270.7647,454.0
2022-10-12 11:00:00,278.57,279.24,278.57,278.61,800.0,270.8425,271.4939,270.8425,270.8814,800.0
2022-10-12 11:05:00,278.85,279.41,278.85,279.41,300.0,271.1147,271.6592,271.1147,271.6592,300.0
2022-10-12 11:10:00,279.64,279.64,279.45,279.63,1042.0,271.8828,271.8828,271.6981,271.8731,1042.0
2022-10-12 11:15:00,279.68,280.45,279.68,280.41,2900.0,271.9217,272.6703,271.9217,272.6314,2900.0
2022-10-12 11:20:00,280.27,280.64,279.71,279.87,2210.0,272.4953,272.8551,271.9509,272.1064,2210.0
2022-10-12 11:25:00,279.56,279.56,279.35,279.36,400.0,271.805,271.805,271.6008,271.6106,400.0
2022-10-12 11:30:00,279.77,279.78,279.36,279.57,1273.0,272.0092,272.0189,271.6106,271.8147,1273.0
2022-10-12 11:35:00,279.48,280.24,279.4,279.82,1911.0,271.7272,272.4662,271.6495,272.0578,1911.0
2022-10-12 11:40:00,279.59,281.01,279.58,280.42,2291.0,271.8342,273.2148,271.8245,272.6412,2291.0
2022-10-12 11:45:00,280.75,280.82,280.09,280.59,3343.0,272.962,273.0301,272.3203,272.8065,3343.0
2022-10-12 11:50:00,280.4,281.19,280.4,280.63,10372.0,272.6217,273.3898,272.6217,272.8453,10372.0
2022-10-12 11:55:00,280.72,281.32,280.59,281.32,2549.0,272.9328,273.5162,272.8065,273.5162,2549.0
2022-10-12 12:00:00,281.43,281.58,281.13,281.31,1464.0,273.6232,273.769,273.3315,273.5065,1464.0
2022-10-12 12:05:00,281.16,281.54,280.84,281.15,3738.0,273.3606,273.7301,273.0495,273.3509,3738.0
2022-10-12 12:10:00,280.98,280.98,280.28,280.28,1400.0,273.1856,273.1856,272.5051,272.5051,1400.0
2022-10-12 12:15:00,280.6,280.81,280.5,280.8,2281.0,272.8162,273.0203,272.7189,273.0106,2281.0
2022-10-12 12:20:00,280.78,281.15,280.69,280.75,1619.0,272.9912,273.3509,272.9037,272.962,1619.0
2022-10-12 12:25:00,280.95,281.09,280.22,280.23,1621.0,273.1565,273.2926,272.4467,272.4564,1621.0
2022-10-12 12:30:00,280.5,280.56,280.27,280.56,1105.0,272.7189,272.7773,272.4953,272.7773,1105.0
2022-10-12 12:35:00,280.69,280.96,279.97,279.98,1903.0,272.9037,273.1662,272.2037,272.2134,1903.0
2022-10-12 12:40:00,279.96,280.07,279.54,279.55,2112.0,272.1939,272.3009,271.7856,271.7953,2112.0
2022-10-12 12:45:00,279.68,279.85,279.46,279.46,2371.0,271.9217,272.087,271.7078,271.7078,2371.0
2022-10-12 12:50:00,279.69,280.36,279.69,280.36,1734.0,271.9314,272.5828,271.9314,272.5828,1734.0
2022-10-12 12:55:00,280.59,280.78,280.49,280.78,1196.0,272.8065,272.9912,272.7092,272.9912,1196.0
2022-10-12 13:00:00,280.8,281.03,280.53,280.54,1252.0,273.0106,273.2342,272.7481,272.7578,1252.0
2022-10-12 13:05:00,280.48,281.06,280.47,281.06,708.0,272.6995,273.2634,272.6898,273.2634,708.0
2022-10-12 13:10:00,281.24,281.25,281.01,281.25,400.0,273.4384,273.4481,273.2148,273.4481,400.0
2022-10-12 13:15:00,280.83,281.06,280.5,280.56,1834.0,273.0398,273.2634,272.7189,272.7773,1834.0
2022-10-12 13:20:00,280.56,280.73,280.55,280.73,400.0,272.7773,272.9426,272.7676,272.9426,400.0
2022-10-12 13:25:00,280.73,281.24,280.73,281.24,1316.0,272.9426,273.4384,272.9426,273.4384,1316.0
2022-10-12 13:30:00,281.05,281.05,280.53,280.79,1970.0,273.2537,273.2537,272.7481,273.0009,1970.0
2022-10-12 13:35:00,280.55,280.55,280.54,280.55,100.0,272.7676,272.7676,272.7578,272.7676,100.0
2022-10-12 13:40:00,280.48,280.48,279.92,280.0,2463.0,272.6995,272.6995,272.155,272.2328,2463.0
2022-10-12 13:45:00,280.07,280.48,280.07,280.48,1200.0,272.3009,272.6995,272.3009,272.6995,1200.0
2022-10-12 13:50:00,280.62,280.62,279.95,280.06,1700.0,272.8356,272.8356,272.1842,272.2912,1700.0
2022-10-12 13:55:00,279.93,280.02,279.72,279.72,800.0,272.1648,272.2523,271.9606,271.9606,800.0
2022-10-12 14:00:00,279.75,280.12,278.95,279.58,6852.0,271.9898,272.3495,271.2119,271.8245,6852.0
2022-10-12 14:05:00,279.07,279.91,278.98,279.31,3728.0,271.3286,272.1453,271.2411,271.562,3728.0
2022-10-12 14:10:00,279.34,280.08,279.14,279.74,4300.0,271.5911,272.3106,271.3967,271.98,4300.0
2022-10-12 14:15:00,279.52,279.52,279.09,279.52,1764.0,271.7661,271.7661,271.3481,271.7661,1764.0
2022-10-12 14:20:00,279.35,279.37,279.06,279.25,1392.0,271.6008,271.6203,271.3189,271.5036,1392.0
2022-10-12 14:25:00,279.62,279.88,279.42,279.7,3198.0,271.8634,272.1161,271.6689,271.9411,3198.0
2022-10-12 14:30:00,279.86,280.01,279.34,279.62,8400.0,272.0967,272.2425,271.5911,271.8634,8400.0
2022-10-12 14:35:00,279.66,279.8,279.53,279.73,3382.0,271.9023,272.0384,271.7759,271.9703,3382.0
2022-10-12 14:40:00,279.75,279.81,279.49,279.49,1650.0,271.9898,272.0481,271.737,271.737,1650.0
2022-10-12 14:45:00,279.5,279.5,278.76,278.76,1954.0,271.7467,271.7467,271.0272,271.0272,1954.0
2022-10-12 14:50:00,278.66,278.71,278.2,278.41,1804.0,270.93,270.9786,270.4828,270.6869,1804.0
2022-10-12 14:55:00,278.39,278.64,278.2,278.32,2650.0,270.6675,270.9105,270.4828,270.5994,2650.0
2022-10-12 15:00:00,278.31,278.43,277.37,277.37,4353.0,270.5897,270.7064,269.6758,269.6758,4353.0
2022-10-12 15:05:00,277.41,277.89,277.39,277.76,4327.0,269.7147,270.1814,269.6952,270.055,4327.0
2022-10-12 15:10:00,277.88,278.07,277.72,278.01,2241.0,270.1716,270.3564,270.0161,270.298,2241.0
2022-10-12 15:15:00,278.01,278.28,277.62,278.28,3170.0,270.298,270.5605,269.9188,270.5605,3170.0
2022-10-12 15:20:00,278.37,278.41,277.96,277.99,2582.0,270.648,270.6869,270.2494,270.2786,2582.0
2022-10-12 15:25:00,277.81,278.07,277.46,277.47,2423.0,270.1036,270.3564,269.7633,269.773,2423.0
2022-10-12 15:30:00,277.52,277.65,277.18,277.65,5832.0,269.8216,269.948,269.491,269.948,5832.0
2022-10-12 15:35:00,277.7,277.96,277.42,277.42,2330.0,269.9966,270.2494,269.7244,269.7244,2330.0
2022-10-12 15:40:00,277.57,277.65,277.17,277.36,7009.0,269.8702,269.948,269.4813,269.6661,7009.0
2022-10-12 15:45:00,277.3,277.51,276.99,277.05,8771.0,269.6077,269.8119,269.3063,269.3647,8771.0
2022-10-12 15:50:00,276.93,277.09,276.51,277.06,14974.0,269.248,269.4035,268.8396,269.3744,14974.0
2022-10-12 15:55:00,277.03,277.03,276.24,276.7,37183.0,269.3452,269.3452,268.5771,269.0244,37183.0
2022-10-13 09:30:00,269.55,269.99,264.01,264.82,33395.0,262.0727,262.5005,256.6864,257.4739,33395.0
2022-10-13 09:35:00,264.66,264.66,262.12,263.92,6018.0,257.3183,257.3183,254.8488,256.5989,6018.0
2022-10-13 09:40:00,263.86,263.87,260.97,261.76,18091.0,256.5405,256.5503,253.7307,254.4988,18091.0
2022-10-13 09:45:00,262.18,267.56,262.18,267.22,4741.0,254.9071,260.1379,254.9071,259.8073,4741.0
2022-10-13 09:50:00,266.84,270.24,266.84,270.1,9084.0,259.4379,262.7436,259.4379,262.6074,9084.0
2022-10-13 09:55:00,269.7,270.6,269.36,270.6,4810.0,262.2185,263.0936,261.888,263.0936,4810.0
2022-10-13 10:00:00,270.13,270.13,268.36,269.61,4051.0,262.6366,262.6366,260.9157,262.131,4051.0
2022-10-13 10:05:00,269.81,272.0,269.8,272.0,10686.0,262.3255,264.4547,262.3158,264.4547,10686.0
2022-10-13 10:10:00,271.72,272.44,270.68,272.42,9338.0,264.1825,264.8825,263.1714,264.8631,9338.0
2022-10-13 10:15:00,272.36,273.27,272.22,272.71,10373.0,264.8048,265.6895,264.6686,265.145,10373.0
2022-10-13 10:20:00,272.71,272.82,271.08,272.5,11144.0,265.145,265.252,263.5603,264.9409,11144.0
2022-10-13 10:25:00,272.62,272.77,270.77,270.84,4504.0,265.0575,265.2034,263.2589,263.3269,4504.0
2022-10-13 10:30:00,270.74,272.54,270.61,271.21,5725.0,263.2297,264.9798,263.1033,263.6867,5725.0
2022-10-13 10:35:00,270.88,271.89,270.81,271.84,13724.0,263.3658,264.3478,263.2977,264.2992,13724.0
2022-10-13 10:40:00,271.3,272.67,271.23,272.67,3400.0,263.7742,265.1062,263.7061,265.1062,3400.0
2022-10-13 10:45:00,272.01,273.92,272.01,273.47,8000.0,264.4645,266.3215,264.4645,265.884,8000.0
2022-10-13 10:50:00,273.47,274.36,273.15,274.24,8294.0,265.884,266.7493,265.5728,266.6326,8294.0
2022-10-13 10:55:00,274.36,275.95,274.21,275.48,4913.0,266.7493,268.2952,266.6034,267.8382,4913.0
2022-10-13 11:00:00,275.36,277.11,275.36,276.81,3815.0,267.7215,269.423,267.7215,269.1313,3815.0
2022-10-13 11:05:00,277.24,279.6,277.14,279.6,4360.0,269.5494,271.8439,269.4522,271.8439,4360.0
2022-10-13 11:10:00,278.83,281.14,278.83,281.13,8530.0,271.0953,273.3412,271.0953,273.3315,8530.0
2022-10-13 11:15:00,281.14,283.43,280.53,282.51,7653.0,273.3412,275.5677,272.7481,274.6732,7653.0
2022-10-13 11:20:00,282.93,285.61,282.17,282.27,12957.0,275.0815,277.6872,274.3426,274.4398,12957.0
2022-10-13 11:25:00,282.14,282.61,281.28,282.05,6249.0,274.3135,274.7704,273.4773,274.226,6249.0
2022-10-13 11:30:00,282.66,282.66,281.44,282.65,3135.0,274.819,274.819,273.6329,274.8093,3135.0
2022-10-13 11:35:00,282.85,286.52,282.84,285.43,6207.0,275.0038,278.572,274.994,277.5122,6207.0
2022-10-13 11:40:00,285.62,286.36,284.82,285.1,33454.0,277.6969,278.4164,276.9191,277.1913,33454.0
2022-10-13 11:45:00,285.1,285.6,283.32,283.98,9751.0,277.1913,277.6775,275.4607,276.1024,9751.0
2022-10-13 11:50:00,283.69,284.52,283.04,283.92,3309.0,275.8205,276.6274,275.1885,276.0441,3309.0
2022-10-13 11:55:00,283.76,283.86,283.2,283.7,800.0,275.8885,275.9857,275.3441,275.8302,800.0
2022-10-13 12:00:00,283.7,285.57,283.41,284.34,2600.0,275.8302,277.6483,275.5482,276.4524,2600.0
2022-10-13 12:05:00,285.32,285.32,284.02,284.02,1882.0,277.4052,277.4052,276.1413,276.1413,1882.0
2022-10-13 12:10:00,284.03,284.03,281.86,281.86,12900.0,276.151,276.151,274.0412,274.0412,12900.0
2022-10-13 12:15:00,282.47,282.7,281.41,281.77,2052.0,274.6343,274.8579,273.6037,273.9537,2052.0
2022-10-13 12:20:00,281.37,281.9,281.14,281.89,3104.0,273.5648,274.0801,273.3412,274.0704,3104.0
2022-10-13 12:25:00,281.38,281.8,280.48,281.18,4721.0,273.5745,273.9829,272.6995,273.3801,4721.0
2022-10-13 12:30:00,281.32,282.02,281.23,281.39,3995.0,273.5162,274.1968,273.4287,273.5843,3995.0
2022-10-13 12:35:00,282.07,282.47,281.74,282.13,1600.0,274.2454,274.6343,273.9246,274.3037,1600.0
2022-10-13 12:40:00,282.13,283.6,281.78,283.6,2300.0,274.3037,275.733,273.9634,275.733,2300.0
2022-10-13 12:45:00,283.63,283.99,282.8,283.93,1711.0,275.7621,276.1121,274.9551,276.0538,1711.0
2022-10-13 12:50:00,283.89,283.89,283.15,283.16,900.0,276.0149,276.0149,275.2954,275.3052,900.0
2022-10-13 12:55:00,283.54,284.1,283.53,284.1,2000.0,275.6746,276.2191,275.6649,276.2191,2000.0
2022-10-13 13:00:00,283.94,283.94,283.43,283.8,1203.0,276.0635,276.0635,275.5677,275.9274,1203.0
2022-10-13 13:05:00,283.94,284.46,283.79,283.8,1717.0,276.0635,276.5691,275.9177,275.9274,1717.0
2022-10-13 13:10:00,283.42,283.81,282.9,283.31,13869.0,275.5579,275.9371,275.0524,275.451,13869.0
2022-10-13 13:15:00,283.56,284.85,283.55,284.61,2305.0,275.6941,276.9483,275.6843,276.7149,2305.0
2022-10-13 13:20:00,284.7,285.74,284.41,285.71,4700.0,276.8024,277.8136,276.5205,277.7844,4700.0
2022-10-13 13:25:00,285.5,286.81,285.04,286.03,8168.0,277.5802,278.8539,277.133,278.0955,8168.0
2022-10-13 13:30:00,286.01,286.79,286.01,286.19,5866.0,278.0761,278.8345,278.0761,278.2511,5866.0
2022-10-13 13:35:00,286.18,286.18,285.15,285.49,3000.0,278.2414,278.2414,277.24,277.5705,3000.0
2022-10-13 13:40:00,285.5,285.51,285.0,285.1,3186.0,277.5802,277.59,277.0941,277.1913,3186.0
2022-10-13 13:45:00,284.78,285.34,284.5,284.5,9282.0,276.8802,277.4247,276.608,276.608,9282.0
2022-10-13 13:50:00,284.49,284.65,283.48,283.88,7056.0,276.5983,276.7538,275.6163,276.0052,7056.0
2022-10-13 13:55:00,284.17,284.49,283.91,284.45,2823.0,276.2871,276.5983,276.0344,276.5594,2823.0
2022-10-13 14:00:00,283.85,284.26,283.84,283.94,4400.0,275.976,276.3746,275.9663,276.0635,4400.0
2022-10-13 14:05:00,284.17,284.17,282.9,282.9,2396.0,276.2871,276.2871,275.0524,275.0524,2396.0
2022-10-13 14:10:00,283.13,283.69,282.74,283.45,2363.0,275.276,275.8205,274.8968,275.5871,2363.0
2022-10-13 14:15:00,283.78,283.78,283.43,283.43,1802.0,275.908,275.908,275.5677,275.5677,1802.0
2022-10-13 14:20:00,283.41,283.98,283.41,283.57,2085.0,275.5482,276.1024,275.5482,275.7038,2085.0
2022-10-13 14:25:00,283.35,283.35,282.14,282.36,1300.0,275.4899,275.4899,274.3135,274.5274,1300.0
2022-10-13 14:30:00,282.43,283.21,282.42,283.19,3698.0,274.5954,275.3538,274.5857,275.3343,3698.0
2022-10-13 14:35:00,283.05,283.98,283.02,283.61,7929.0,275.1982,276.1024,275.169,275.7427,7929.0
2022-10-13 14:40:00,283.47,283.65,283.22,283.65,643.0,275.6066,275.7816,275.3635,275.7816,643.0
2022-10-13 14:45:00,283.78,283.78,283.46,283.6,1597.0,275.908,275.908,275.5968,275.733,1597.0
2022-10-13 14:50:00,283.69,284.08,283.55,283.55,5147.0,275.8205,276.1996,275.6843,275.6843,5147.0
2022-10-13 14:55:00,283.92,284.29,283.92,283.92,1625.0,276.0441,276.4038,276.0441,276.0441,1625.0
2022-10-13 15:00:00,283.92,283.92,282.93,283.37,1600.0,276.0441,276.0441,275.0815,275.5093,1600.0
2022-10-13 15:05:00,283.82,284.87,283.75,284.77,5968.0,275.9469,276.9677,275.8788,276.8705,5968.0
2022-10-13 15:10:00,284.52,284.69,284.14,284.14,1632.0,276.6274,276.7927,276.258,276.258,1632.0
2022-10-13 15:15:00,284.07,284.62,284.06,284.31,1823.0,276.1899,276.7247,276.1802,276.4233,1823.0
2022-10-13 15:20:00,284.17,284.23,283.7,283.77,1917.0,276.2871,276.3455,275.8302,275.8982,1917.0
2022-10-13 15:25:00,283.72,283.72,282.94,283.19,5282.0,275.8496,275.8496,275.0913,275.3343,5282.0
2022-10-13 15:30:00,283.28,283.61,282.16,282.36,4436.0,275.4218,275.7427,274.3329,274.5274,4436.0
2022-10-13 15:35:00,282.32,282.97,282.12,282.86,5016.0,274.4885,275.1204,274.294,275.0135,5016.0
2022-10-13 15:40:00,282.75,283.83,282.57,283.52,5150.0,274.9065,275.9566,274.7315,275.6552,5150.0
2022-10-13 15:45:00,283.47,283.5,282.95,282.97,7683.0,275.6066,275.6357,275.101,275.1204,7683.0
2022-10-13 15:50:00,282.78,283.91,282.14,283.4,19590.0,274.9357,276.0344,274.3135,275.5385,19590.0
2022-10-13 15:55:00,283.44,283.59,282.97,283.37,24192.0,275.5774,275.7232,275.1204,275.5093,24192.0
2022-10-14 09:30:00,286.9,288.03,286.26,287.46,8009.0,278.9414,280.0401,278.3192,279.4859,8009.0
2022-10-14 09:35:00,287.48,289.01,287.24,289.01,6866.0,279.5053,280.9929,279.272,280.9929,6866.0
2022-10-14 09:40:00,289.52,289.9,286.3,286.49,9760.0,281.4887,281.8582,278.3581,278.5428,9760.0
2022-10-14 09:45:00,286.07,286.5,283.6,284.19,10550.0,278.1344,278.5525,275.733,276.3066,10550.0
2022-10-14 09:50:00,285.03,285.29,283.7,284.39,4008.0,277.1233,277.3761,275.8302,276.501,4008.0
2022-10-14 09:55:00,285.11,285.91,284.29,284.98,2952.0,277.2011,277.9789,276.4038,277.0747,2952.0
2022-10-14 10:00:00,284.88,284.88,280.79,282.31,3225.0,276.9774,276.9774,273.0009,274.4787,3225.0
2022-10-14 10:05:00,283.15,283.31,280.67,282.42,2052.0,275.2954,275.451,272.8842,274.5857,2052.0
2022-10-14 10:10:00,280.92,280.92,278.38,278.38,3580.0,273.1273,273.1273,270.6578,270.6578,3580.0
2022-10-14 10:15:00,279.14,279.66,278.94,279.27,1386.0,271.3967,271.9023,271.2022,271.5231,1386.0
2022-10-14 10:20:00,278.97,279.37,278.16,278.66,2908.0,271.2314,271.6203,270.4439,270.93,2908.0
2022-10-14 10:25:00,278.75,280.1,278.65,279.42,3085.0,271.0175,272.33,270.9203,271.6689,3085.0
2022-10-14 10:30:00,279.86,280.67,279.56,279.72,1558.0,272.0967,272.8842,271.805,271.9606,1558.0
2022-10-14 10:35:00,280.08,280.45,279.16,279.96,2700.0,272.3106,272.6703,271.4161,272.1939,2700.0
2022-10-14 10:40:00,280.3,280.78,278.02,278.62,2100.0,272.5245,272.9912,270.3077,270.8911,2100.0
2022-10-14 10:45:00,278.64,278.8,277.8,277.85,1609.0,270.9105,271.0661,270.0938,270.1425,1609.0
2022-10-14 10:50:00,278.18,279.14,278.09,279.04,1903.0,270.4633,271.3967,270.3758,271.2994,1903.0
2022-10-14 10:55:00,278.95,279.49,278.84,278.9,2199.0,271.2119,271.737,271.105,271.1633,2199.0
2022-10-14 11:00:00,279.15,280.96,279.15,280.96,4806.0,271.4064,273.1662,271.4064,273.1662,4806.0
2022-10-14 11:05:00,280.69,280.91,280.0,280.0,1926.0,272.9037,273.1176,272.2328,272.2328,1926.0
2022-10-14 11:10:00,279.91,279.91,279.15,279.15,1500.0,272.1453,272.1453,271.4064,271.4064,1500.0
2022-10-14 11:15:00,279.21,279.5,278.78,279.36,2300.0,271.4647,271.7467,271.0467,271.6106,2300.0
2022-10-14 11:20:00,279.22,280.09,279.22,280.09,2165.0,271.4745,272.3203,271.4745,272.3203,2165.0
2022-10-14 11:25:00,280.23,280.91,280.2,280.91,2223.0,272.4564,273.1176,272.4273,273.1176,2223.0
2022-10-14 11:30:00,280.59,280.59,279.51,279.61,2452.0,272.8065,272.8065,271.7564,271.8536,2452.0
2022-10-14 11:35:00,278.83,279.23,278.83,279.23,1232.0,271.0953,271.4842,271.0953,271.4842,1232.0
2022-10-14 11:40:00,279.38,280.25,278.53,278.91,5284.0,271.63,272.4759,270.8036,271.1731,5284.0
2022-10-14 11:45:00,278.36,278.53,278.09,278.09,1528.0,270.6383,270.8036,270.3758,270.3758,1528.0
2022-10-14 11:50:00,278.6,279.36,278.44,278.53,1667.0,270.8717,271.6106,270.7161,270.8036,1667.0
2022-10-14 11:55:00,278.76,278.97,278.66,278.97,400.0,271.0272,271.2314,270.93,271.2314,400.0
2022-10-14 12:00:00,278.22,278.66,277.82,278.66,2892.0,270.5022,270.93,270.1133,270.93,2892.0
2022-10-14 12:05:00,278.49,278.54,277.63,277.63,1130.0,270.7647,270.8133,269.9286,269.9286,1130.0
2022-10-14 12:10:00,277.08,277.25,276.51,276.62,2064.0,269.3938,269.5591,268.8396,268.9466,2064.0
2022-10-14 12:15:00,276.23,276.7,276.11,276.69,2893.0,268.5674,269.0244,268.4507,269.0146,2893.0
2022-10-14 12:20:00,276.46,277.3,276.3,276.98,1385.0,268.791,269.6077,268.6355,269.2966,1385.0
2022-10-14 12:25:00,277.39,277.42,277.24,277.24,300.0,269.6952,269.7244,269.5494,269.5494,300.0
2022-10-14 12:30:00,277.71,277.71,277.17,277.18,600.0,270.0063,270.0063,269.4813,269.491,600.0
2022-10-14 12:35:00,277.51,277.97,277.42,277.46,1783.0,269.8119,270.2591,269.7244,269.7633,1783.0
2022-10-14 12:40:00,277.62,278.69,277.62,278.48,6197.0,269.9188,270.9592,269.9188,270.755,6197.0
2022-10-14 12:45:00,278.26,278.26,278.04,278.04,200.0,270.5411,270.5411,270.3272,270.3272,200.0
2022-10-14 12:50:00,277.4,277.66,277.19,277.49,1205.0,269.7049,269.9577,269.5008,269.7924,1205.0
2022-10-14 12:55:00,277.21,277.31,277.07,277.31,450.0,269.5202,269.6174,269.3841,269.6174,450.0
2022-10-14 13:00:00,277.46,278.25,277.41,277.7,1571.0,269.7633,270.5314,269.7147,269.9966,1571.0
2022-10-14 13:05:00,277.45,277.56,277.04,277.04,1540.0,269.7536,269.8605,269.3549,269.3549,1540.0
2022-10-14 13:10:00,276.91,277.63,276.91,277.11,2213.0,269.2285,269.9286,269.2285,269.423,2213.0
2022-10-14 13:15:00,277.35,277.56,277.13,277.23,2160.0,269.6563,269.8605,269.4424,269.5397,2160.0
2022-10-14 13:20:00,276.91,277.7,276.67,277.69,1643.0,269.2285,269.9966,268.9952,269.9869,1643.0
2022-10-14 13:25:00,277.28,277.48,277.01,277.48,1150.0,269.5883,269.7827,269.3258,269.7827,1150.0
2022-10-14 13:30:00,277.28,277.68,277.28,277.68,400.0,269.5883,269.9772,269.5883,269.9772,400.0
2022-10-14 13:35:00,277.34,277.45,276.98,277.45,1537.0,269.6466,269.7536,269.2966,269.7536,1537.0
2022-10-14 13:40:00,277.35,277.35,276.75,276.75,1344.0,269.6563,269.6563,269.073,269.073,1344.0
2022-10-14 13:45:00,277.02,277.21,276.96,277.0,800.0,269.3355,269.5202,269.2771,269.316,800.0
2022-10-14 13:50:00,277.13,277.24,276.9,277.19,1776.0,269.4424,269.5494,269.2188,269.5008,1776.0
2022-10-14 13:55:00,277.22,277.58,277.13,277.58,1716.0,269.5299,269.8799,269.4424,269.8799,1716.0
2022-10-14 14:00:00,277.57,277.57,276.95,277.06,1353.0,269.8702,269.8702,269.2674,269.3744,1353.0
2022-10-14 14:05:00,277.13,277.14,276.75,276.83,1659.0,269.4424,269.4522,269.073,269.1508,1659.0
2022-10-14 14:10:00,276.55,276.79,276.55,276.67,3211.0,268.8785,269.1119,268.8785,268.9952,3211.0
2022-10-14 14:15:00,276.66,276.68,275.65,275.68,2123.0,268.9855,269.0049,268.0035,268.0327,2123.0
2022-10-14 14:20:00,275.48,275.92,275.44,275.92,1300.0,267.8382,268.266,267.7993,268.266,1300.0
2022-10-14 14:25:00,275.8,275.83,275.54,275.83,1566.0,268.1493,268.1785,267.8965,268.1785,1566.0
2022-10-14 14:30:00,275.89,276.01,275.74,275.84,1000.0,268.2368,268.3535,268.091,268.1882,1000.0
2022-10-14 14:35:00,275.86,275.91,275.67,275.84,600.0,268.2077,268.2563,268.0229,268.1882,600.0
2022-10-14 14:40:00,275.61,275.99,275.4,275.98,3200.0,267.9646,268.3341,267.7604,268.3243,3200.0
2022-10-14 14:45:00,275.91,276.28,275.71,276.14,1401.0,268.2563,268.616,268.0618,268.4799,1401.0
2022-10-14 14:50:00,276.2,276.28,276.08,276.28,404.0,268.5382,268.616,268.4216,268.616,404.0
2022-10-14 14:55:00,276.28,276.9,276.28,276.9,2430.0,268.616,269.2188,268.616,269.2188,2430.0
2022-10-14 15:00:00,276.97,277.98,276.93,277.58,4488.0,269.2869,270.2689,269.248,269.8799,4488.0
2022-10-14 15:05:00,277.16,277.16,276.55,276.55,401.0,269.4716,269.4716,268.8785,268.8785,401.0
2022-10-14 15:10:00,276.8,276.88,276.3,276.53,1200.0,269.1216,269.1994,268.6355,268.8591,1200.0
2022-10-14 15:15:00,276.37,276.44,276.11,276.17,1396.0,268.7035,268.7716,268.4507,268.5091,1396.0
2022-10-14 15:20:00,276.26,276.96,276.12,276.81,2985.0,268.5966,269.2771,268.4604,269.1313,2985.0
2022-10-14 15:25:00,276.89,277.32,276.71,277.32,3023.0,269.2091,269.6272,269.0341,269.6272,3023.0
2022-10-14 15:30:00,277.08,277.95,276.66,277.95,4342.0,269.3938,270.2397,268.9855,270.2397,4342.0
2022-10-14 15:35:00,277.97,278.0,277.32,277.35,3975.0,270.2591,270.2883,269.6272,269.6563,3975.0
2022-10-14 15:40:00,277.51,277.95,277.29,277.87,4145.0,269.8119,270.2397,269.598,270.1619,4145.0
2022-10-14 15:45:00,277.93,278.22,277.59,278.22,15017.0,270.2202,270.5022,269.8897,270.5022,15017.0
2022-10-14 15:50:00,278.35,278.64,277.68,277.93,18596.0,270.6286,270.9105,269.9772,270.2202,18596.0
2022-10-14 15:55:00,277.78,277.78,276.49,277.05,36443.0,270.0744,270.0744,268.8202,269.3647,36443.0
2022-10-17 09:30:00,284.0,285.14,284.0,284.29,6719.0,276.1219,277.2302,276.1219,276.4038,6719.0
2022-10-17 09:35:00,284.74,287.99,284.74,287.99,6640.0,276.8413,280.0012,276.8413,280.0012,6640.0
2022-10-17 09:40:00,288.97,288.97,288.12,288.18,2436.0,280.954,280.954,280.1276,280.1859,2436.0
2022-10-17 09:45:00,287.0,287.31,285.28,285.28,1731.0,279.0386,279.34,277.3664,277.3664,1731.0
2022-10-17 09:50:00,287.15,287.62,286.74,287.62,7734.0,279.1845,279.6414,278.7859,279.6414,7734.0
2022-10-17 09:55:00,287.05,287.05,284.73,285.29,5582.0,279.0873,279.0873,276.8316,277.3761,5582.0
2022-10-17 10:00:00,285.74,287.03,285.66,287.03,6595.0,277.8136,279.0678,277.7358,279.0678,6595.0
2022-10-17 10:05:00,287.07,287.81,286.84,287.48,1901.0,279.1067,279.8262,278.8831,279.5053,1901.0
2022-10-17 10:10:00,287.49,288.54,287.38,288.54,1487.0,279.515,280.5359,279.4081,280.5359,1487.0
2022-10-17 10:15:00,288.98,289.46,288.49,288.65,4700.0,280.9637,281.4304,280.4873,280.6429,4700.0
2022-10-17 10:20:00,288.48,288.92,286.91,287.24,1317.0,280.4776,280.9054,278.9511,279.272,1317.0
2022-10-17 10:25:00,286.99,287.28,286.48,287.15,2030.0,279.0289,279.3109,278.5331,279.1845,2030.0
2022-10-17 10:30:00,286.42,287.3,286.34,286.98,2240.0,278.4747,279.3303,278.3969,279.0192,2240.0
2022-10-17 10:35:00,286.6,286.9,286.07,286.07,2169.0,278.6497,278.9414,278.1344,278.1344,2169.0
2022-10-17 10:40:00,285.8,286.04,285.22,285.22,4454.0,277.8719,278.1053,277.308,277.308,4454.0
2022-10-17 10:45:00,285.63,285.64,284.17,284.24,11003.0,277.7066,277.7164,276.2871,276.3552,11003.0
2022-10-17 10:50:00,284.21,284.21,281.16,281.16,5635.0,276.326,276.326,273.3606,273.3606,5635.0
2022-10-17 10:55:00,281.22,282.51,280.6,282.51,7691.0,273.419,274.6732,272.8162,274.6732,7691.0
2022-10-17 11:00:00,283.26,284.38,283.02,284.38,2100.0,275.4024,276.4913,275.169,276.4913,2100.0
2022-10-17 11:05:00,283.98,284.49,283.58,283.58,1631.0,276.1024,276.5983,275.7135,275.7135,1631.0
2022-10-17 11:10:00,283.76,284.3,283.32,284.2,3887.0,275.8885,276.4135,275.4607,276.3163,3887.0
2022-10-17 11:15:00,283.99,283.99,283.81,283.81,286.0,276.1121,276.1121,275.9371,275.9371,286.0
2022-10-17 11:20:00,283.94,285.0,283.48,284.91,2122.0,276.0635,277.0941,275.6163,277.0066,2122.0
2022-10-17 11:25:00,285.1,285.1,284.32,284.69,900.0,277.1913,277.1913,276.433,276.7927,900.0
2022-10-17 11:30:00,284.78,285.47,284.78,285.47,3207.0,276.8802,277.5511,276.8802,277.5511,3207.0
2022-10-17 11:35:00,285.34,285.65,285.29,285.64,1251.0,277.4247,277.7261,277.3761,277.7164,1251.0
2022-10-17 11:40:00,286.13,286.51,285.8,286.13,1961.0,278.1928,278.5622,277.8719,278.1928,1961.0
2022-10-17 11:45:00,286.45,287.04,286.36,287.04,3603.0,278.5039,279.0775,278.4164,279.0775,3603.0
2022-10-17 11:50:00,287.09,287.3,286.58,286.58,1487.0,279.1261,279.3303,278.6303,278.6303,1487.0
2022-10-17 11:55:00,286.4,286.4,285.37,285.45,716.0,278.4553,278.4553,277.4539,277.5316,716.0
2022-10-17 12:00:00,285.75,286.25,285.75,286.18,1952.0,277.8233,278.3094,277.8233,278.2414,1952.0
2022-10-17 12:05:00,286.28,286.94,286.27,286.94,2756.0,278.3386,278.9803,278.3289,278.9803,2756.0
2022-10-17 12:10:00,287.02,287.02,285.9,286.36,6324.0,279.0581,279.0581,277.9692,278.4164,6324.0
2022-10-17 12:15:00,286.41,286.41,285.45,285.45,1241.0,278.465,278.465,277.5316,277.5316,1241.0
2022-10-17 12:20:00,285.66,285.83,285.55,285.61,1315.0,277.7358,277.9011,277.6289,277.6872,1315.0
2022-10-17 12:25:00,286.03,286.35,286.03,286.32,700.0,278.0955,278.4067,278.0955,278.3775,700.0
2022-10-17 12:30:00,286.5,286.75,286.48,286.73,800.0,278.5525,278.7956,278.5331,278.7761,800.0
2022-10-17 12:35:00,286.84,287.07,286.8,287.07,2058.0,278.8831,279.1067,278.8442,279.1067,2058.0
2022-10-17 12:40:00,286.74,286.74,285.73,285.98,2160.0,278.7859,278.7859,277.8039,278.0469,2160.0
2022-10-17 12:45:00,285.9,286.02,285.43,285.94,1159.0,277.9692,278.0858,277.5122,278.008,1159.0
2022-10-17 12:50:00,285.84,286.06,285.83,286.06,750.0,277.9108,278.1247,277.9011,278.1247,750.0
2022-10-17 12:55:00,285.84,285.87,285.58,285.81,700.0,277.9108,277.94,277.658,277.8816,700.0
2022-10-17 13:00:00,285.83,285.83,285.52,285.57,600.0,277.9011,277.9011,277.5997,277.6483,600.0
2022-10-17 13:05:00,285.84,286.06,285.84,285.91,500.0,277.9108,278.1247,277.9108,277.9789,500.0
2022-10-17 13:10:00,285.93,286.0,285.82,285.83,1002.0,277.9983,278.0664,277.8914,277.9011,1002.0
2022-10-17 13:15:00,286.08,286.13,285.52,285.52,1408.0,278.1442,278.1928,277.5997,277.5997,1408.0
2022-10-17 13:20:00,285.49,286.5,285.49,286.5,488.0,277.5705,278.5525,277.5705,278.5525,488.0
2022-10-17 13:25:00,286.75,286.75,286.32,286.38,1276.0,278.7956,278.7956,278.3775,278.4358,1276.0
2022-10-17 13:30:00,286.52,286.59,286.21,286.59,400.0,278.572,278.64,278.2706,278.64,400.0
2022-10-17 13:35:00,286.26,286.29,286.13,286.29,511.0,278.3192,278.3483,278.1928,278.3483,511.0
2022-10-17 13:40:00,286.12,286.57,286.05,286.06,920.0,278.1831,278.6206,278.115,278.1247,920.0
2022-10-17 13:45:00,286.45,286.87,286.33,286.87,900.0,278.5039,278.9122,278.3872,278.9122,900.0
2022-10-17 13:50:00,286.87,286.88,286.56,286.56,4059.0,278.9122,278.922,278.6108,278.6108,4059.0
2022-10-17 13:55:00,286.41,286.41,286.25,286.25,200.0,278.465,278.465,278.3094,278.3094,200.0
2022-10-17 14:00:00,286.01,286.44,285.8,285.8,1305.0,278.0761,278.4942,277.8719,277.8719,1305.0
2022-10-17 14:05:00,285.57,285.63,285.57,285.63,345.0,277.6483,277.7066,277.6483,277.7066,345.0
2022-10-17 14:10:00,285.44,285.73,285.39,285.4,480.0,277.5219,277.8039,277.4733,277.483,480.0
2022-10-17 14:15:00,285.04,285.49,284.9,285.49,1901.0,277.133,277.5705,276.9969,277.5705,1901.0
2022-10-17 14:20:00,285.3,285.3,285.25,285.25,400.0,277.3858,277.3858,277.3372,277.3372,400.0
2022-10-17 14:25:00,284.77,284.99,284.51,284.99,1160.0,276.8705,277.0844,276.6177,277.0844,1160.0
2022-10-17 14:30:00,284.72,284.72,284.26,284.71,1428.0,276.8219,276.8219,276.3746,276.8122,1428.0
2022-10-17 14:35:00,284.75,285.2,284.75,285.2,1018.0,276.8511,277.2886,276.8511,277.2886,1018.0
2022-10-17 14:40:00,285.34,285.58,285.34,285.41,900.0,277.4247,277.658,277.4247,277.4927,900.0
2022-10-17 14:45:00,285.51,285.61,285.1,285.1,2103.0,277.59,277.6872,277.1913,277.1913,2103.0
2022-10-17 14:50:00,285.17,285.31,285.09,285.21,1257.0,277.2594,277.3955,277.1816,277.2983,1257.0
2022-10-17 14:55:00,285.02,285.46,285.02,285.21,1660.0,277.1136,277.5414,277.1136,277.2983,1660.0
2022-10-17 15:00:00,285.31,285.59,285.31,285.59,2105.0,277.3955,277.6678,277.3955,277.6678,2105.0
2022-10-17 15:05:00,285.67,285.67,284.97,285.07,513.0,277.7455,277.7455,277.065,277.1622,513.0
2022-10-17 15:10:00,285.23,285.25,284.81,284.9,1631.0,277.3177,277.3372,276.9094,276.9969,1631.0
2022-10-17 15:15:00,285.04,285.1,284.76,285.1,1000.0,277.133,277.1913,276.8608,277.1913,1000.0
2022-10-17 15:20:00,285.12,285.45,284.99,285.45,1300.0,277.2108,277.5316,277.0844,277.5316,1300.0
2022-10-17 15:25:00,285.67,285.92,285.51,285.76,2622.0,277.7455,277.9886,277.59,277.833,2622.0
2022-10-17 15:30:00,285.67,286.26,285.43,286.16,3825.0,277.7455,278.3192,277.5122,278.2219,3825.0
2022-10-17 15:35:00,286.41,286.52,286.22,286.43,4919.0,278.465,278.572,278.2803,278.4845,4919.0
2022-10-17 15:40:00,286.43,287.53,286.42,287.46,12632.0,278.4845,279.5539,278.4747,279.4859,12632.0
2022-10-17 15:45:00,287.44,287.55,287.1,287.23,16907.0,279.4664,279.5734,279.1359,279.2623,16907.0
2022-10-17 15:50:00,287.27,288.23,287.27,288.2,12497.0,279.3011,280.2345,279.3011,280.2054,12497.0
2022-10-17 15:55:00,288.21,288.21,287.27,287.84,40725.0,280.2151,280.2151,279.3011,279.8553,40725.0
2022-10-18 09:30:00,296.63,298.95,296.63,298.63,12500.0,288.4015,290.6571,288.4015,290.346,12500.0
2022-10-18 09:35:00,297.75,298.98,297.02,298.81,11611.0,289.4904,290.6863,288.7807,290.521,11611.0
2022-10-18 09:40:00,299.32,299.37,297.72,298.63,15278.0,291.0169,291.0655,289.4613,290.346,15278.0
2022-10-18 09:45:00,298.66,298.66,296.73,297.1,7744.0,290.3752,290.3752,288.4987,288.8585,7744.0
2022-10-18 09:50:00,297.39,297.39,294.02,294.02,2563.0,289.1404,289.1404,285.8639,285.8639,2563.0
2022-10-18 09:55:00,294.15,295.8,294.14,294.98,5714.0,285.9903,287.5945,285.9806,286.7973,5714.0
2022-10-18 10:00:00,295.12,296.99,295.11,296.19,6879.0,286.9334,288.7515,286.9237,287.9737,6879.0
2022-10-18 10:05:00,295.99,296.6,295.58,296.6,1941.0,287.7793,288.3723,287.3806,288.3723,1941.0
2022-10-18 10:10:00,296.67,297.11,296.46,296.71,1347.0,288.4404,288.8682,288.2362,288.4793,1347.0
2022-10-18 10:15:00,296.92,296.92,295.61,295.77,2000.0,288.6835,288.6835,287.4098,287.5654,2000.0
2022-10-18 10:20:00,295.87,296.01,294.98,294.98,1023.0,287.6626,287.7987,286.7973,286.7973,1023.0
2022-10-18 10:25:00,294.74,295.45,294.55,294.55,2441.0,286.5639,287.2542,286.3792,286.3792,2441.0
2022-10-18 10:30:00,294.38,294.69,293.98,294.25,2263.0,286.2139,286.5153,285.825,286.0875,2263.0
2022-10-18 10:35:00,294.15,294.15,293.05,293.19,1200.0,285.9903,285.9903,284.9208,285.0569,1200.0
2022-10-18 10:40:00,293.17,294.21,293.17,294.13,2877.0,285.0375,286.0486,285.0375,285.9709,2877.0
2022-10-18 10:45:00,294.23,294.81,293.94,294.81,1800.0,286.0681,286.632,285.7861,286.632,1800.0
2022-10-18 10:50:00,294.63,294.63,294.12,294.13,2426.0,286.457,286.457,285.9611,285.9709,2426.0
2022-10-18 10:55:00,294.13,294.65,293.93,294.17,1423.0,285.9709,286.4764,285.7764,286.0097,1423.0
2022-10-18 11:00:00,294.19,295.2,293.86,294.5,5907.0,286.0292,287.0112,285.7083,286.3306,5907.0
2022-10-18 11:05:00,294.94,295.27,293.66,293.66,1900.0,286.7584,287.0792,285.5139,285.5139,1900.0
2022-10-18 11:10:00,293.5,293.5,291.19,291.19,2286.0,285.3583,285.3583,283.1124,283.1124,2286.0
2022-10-18 11:15:00,291.87,292.13,291.25,291.68,1812.0,283.7735,284.0263,283.1707,283.5888,1812.0
2022-10-18 11:20:00,291.36,291.57,290.31,290.31,1904.0,283.2777,283.4819,282.2568,282.2568,1904.0
2022-10-18 11:25:00,290.2,291.12,290.0,291.12,4296.0,282.1499,283.0444,281.9554,283.0444,4296.0
2022-10-18 11:30:00,290.9,291.26,290.55,290.66,2103.0,282.8305,283.1805,282.4902,282.5971,2103.0
2022-10-18 11:35:00,290.67,290.67,289.65,290.22,1534.0,282.6068,282.6068,281.6151,282.1693,1534.0
2022-10-18 11:40:00,290.4,290.67,289.74,290.67,1643.0,282.3443,282.6068,281.7026,282.6068,1643.0
2022-10-18 11:45:00,290.87,291.8,290.86,291.8,1034.0,282.8013,283.7055,282.7916,283.7055,1034.0
2022-10-18 11:50:00,291.92,292.79,291.92,292.79,7549.0,283.8222,284.668,283.8222,284.668,7549.0
2022-10-18 11:55:00,292.74,293.24,292.45,292.82,10163.0,284.6194,285.1055,284.3375,284.6972,10163.0
2022-10-18 12:00:00,292.82,292.83,292.36,292.41,3597.0,284.6972,284.7069,284.25,284.2986,3597.0
2022-10-18 12:05:00,292.55,293.13,292.29,293.13,5538.0,284.4347,284.9986,284.1819,284.9986,5538.0
2022-10-18 12:10:00,293.35,293.89,293.21,293.63,2301.0,285.2125,285.7375,285.0764,285.4847,2301.0
2022-10-18 12:15:00,293.95,294.03,293.55,294.03,3949.0,285.7958,285.8736,285.4069,285.8736,3949.0
2022-10-18 12:20:00,294.02,294.02,292.94,292.94,4413.0,285.8639,285.8639,284.8139,284.8139,4413.0
2022-10-18 12:25:00,293.22,293.22,292.59,292.99,982.0,285.0861,285.0861,284.4736,284.8625,982.0
2022-10-18 12:30:00,292.93,293.35,292.72,292.89,2275.0,284.8041,285.2125,284.6,284.7653,2275.0
2022-10-18 12:35:00,293.33,294.24,293.3,293.83,2301.0,285.193,286.0778,285.1639,285.6792,2301.0
2022-10-18 12:40:00,294.18,294.22,293.78,293.78,700.0,286.0195,286.0584,285.6306,285.6306,700.0
2022-10-18 12:45:00,293.41,293.41,292.86,293.14,2512.0,285.2708,285.2708,284.7361,285.0083,2512.0
2022-10-18 12:50:00,293.27,293.9,293.22,293.9,1200.0,285.1347,285.7472,285.0861,285.7472,1200.0
2022-10-18 12:55:00,294.01,294.08,293.46,293.46,900.0,285.8542,285.9222,285.3194,285.3194,900.0
2022-10-18 13:00:00,292.95,293.02,292.55,292.65,1100.0,284.8236,284.8916,284.4347,284.5319,1100.0
2022-10-18 13:05:00,292.27,293.18,292.24,293.14,1106.0,284.1624,285.0472,284.1333,285.0083,1106.0
2022-10-18 13:10:00,293.2,293.55,293.2,293.48,1400.0,285.0667,285.4069,285.0667,285.3389,1400.0
2022-10-18 13:15:00,293.48,293.48,293.4,293.4,305.0,285.3389,285.3389,285.2611,285.2611,305.0
2022-10-18 13:20:00,293.58,293.97,293.41,293.56,2241.0,285.4361,285.8153,285.2708,285.4167,2241.0
2022-10-18 13:25:00,294.0,294.44,293.92,294.41,1360.0,285.8445,286.2723,285.7667,286.2431,1360.0
2022-10-18 13:30:00,294.12,294.71,294.1,294.71,989.0,285.9611,286.5348,285.9417,286.5348,989.0
2022-10-18 13:35:00,294.95,295.23,294.76,295.01,1622.0,286.7681,287.0403,286.5834,286.8264,1622.0
2022-10-18 13:40:00,295.15,295.2,294.81,295.0,2132.0,286.9626,287.0112,286.632,286.8167,2132.0
2022-10-18 13:45:00,295.15,295.56,294.95,295.56,4559.0,286.9626,287.3612,286.7681,287.3612,4559.0
2022-10-18 13:50:00,295.51,296.04,295.35,295.85,2848.0,287.3126,287.8279,287.157,287.6431,2848.0
2022-10-18 13:55:00,295.91,296.13,295.5,295.64,2210.0,287.7015,287.9154,287.3028,287.439,2210.0
2022-10-18 14:00:00,295.81,295.95,295.33,295.33,1500.0,287.6043,287.7404,287.1376,287.1376,1500.0
2022-10-18 14:05:00,295.2,295.59,295.1,295.57,1700.0,287.0112,287.3904,286.9139,287.3709,1700.0
2022-10-18 14:10:00,295.5,295.63,295.28,295.31,747.0,287.3028,287.4292,287.089,287.1181,747.0
2022-10-18 14:15:00,295.16,295.2,294.78,295.04,1900.0,286.9723,287.0112,286.6028,286.8556,1900.0
2022-10-18 14:20:00,294.73,295.47,294.66,295.47,2551.0,286.5542,287.2737,286.4862,287.2737,2551.0
2022-10-18 14:25:00,295.38,295.87,295.38,295.87,1000.0,287.1862,287.6626,287.1862,287.6626,1000.0
2022-10-18 14:30:00,295.62,295.62,295.19,295.19,900.0,287.4195,287.4195,287.0014,287.0014,900.0
2022-10-18 14:35:00,295.17,295.47,294.08,294.18,1100.0,286.982,287.2737,285.9222,286.0195,1100.0
2022-10-18 14:40:00,294.09,294.09,293.0,293.01,2311.0,285.932,285.932,284.8722,284.8819,2311.0
2022-10-18 14:45:00,293.36,293.39,292.74,293.06,1566.0,285.2222,285.2514,284.6194,284.9305,1566.0
2022-10-18 14:50:00,292.82,293.3,292.75,293.15,3687.0,284.6972,285.1639,284.6291,285.018,3687.0
2022-10-18 14:55:00,293.24,293.6,293.07,293.53,1500.0,285.1055,285.4556,284.9403,285.3875,1500.0
2022-10-18 15:00:00,293.33,293.55,292.92,293.14,2154.0,285.193,285.4069,284.7944,285.0083,2154.0
2022-10-18 15:05:00,293.43,293.93,293.43,293.81,1500.0,285.2903,285.7764,285.2903,285.6597,1500.0
2022-10-18 15:10:00,293.93,294.0,293.52,293.52,1500.0,285.7764,285.8445,285.3778,285.3778,1500.0
2022-10-18 15:15:00,293.35,293.59,292.98,293.41,2526.0,285.2125,285.4458,284.8528,285.2708,2526.0
2022-10-18 15:20:00,293.57,294.56,293.42,294.4,4824.0,285.4264,286.3889,285.2805,286.2334,4824.0
2022-10-18 15:25:00,294.41,294.41,294.03,294.28,3627.0,286.2431,286.2431,285.8736,286.1167,3627.0
2022-10-18 15:30:00,294.11,295.48,294.11,295.27,6161.0,285.9514,287.2834,285.9514,287.0792,6161.0
2022-10-18 15:35:00,295.24,295.24,294.61,295.24,2945.0,287.0501,287.0501,286.4375,287.0501,2945.0
2022-10-18 15:40:00,295.24,295.65,295.14,295.41,4955.0,287.0501,287.4487,286.9528,287.2153,4955.0
2022-10-18 15:45:00,295.27,295.76,295.1,295.54,5991.0,287.0792,287.5556,286.9139,287.3417,5991.0
2022-10-18 15:50:00,295.67,295.8,295.23,295.46,7389.0,287.4681,287.5945,287.0403,287.264,7389.0
2022-10-18 15:55:00,295.44,295.68,294.75,295.67,40598.0,287.2445,287.4779,286.5737,287.4681,40598.0
2022-10-19 09:30:00,291.97,293.58,291.32,292.73,8524.0,283.8708,285.4361,283.2388,284.6097,8524.0
2022-10-19 09:35:00,292.74,293.46,291.74,292.73,6165.0,284.6194,285.3194,283.6472,284.6097,6165.0
2022-10-19 09:40:00,291.53,291.83,289.08,289.36,14811.0,283.443,283.7347,281.0609,281.3332,14811.0
2022-10-19 09:45:00,288.81,289.5,287.98,288.06,4738.0,280.7984,281.4693,279.9915,280.0692,4738.0
2022-10-19 09:50:00,288.0,289.46,287.97,288.32,2800.0,280.0109,281.4304,279.9817,280.322,2800.0
2022-10-19 09:55:00,289.18,289.18,287.65,288.72,5639.0,281.1582,281.1582,279.6706,280.7109,5639.0
2022-10-19 10:00:00,288.4,288.96,287.97,288.96,5900.0,280.3998,280.9443,279.9817,280.9443,5900.0
2022-10-19 10:05:00,289.5,290.42,289.5,290.23,5603.0,281.4693,282.3638,281.4693,282.179,5603.0
2022-10-19 10:10:00,290.61,292.75,290.26,292.66,3990.0,282.5485,284.6291,282.2082,284.5416,3990.0
2022-10-19 10:15:00,292.66,292.79,292.05,292.26,3342.0,284.5416,284.668,283.9486,284.1527,3342.0
2022-10-19 10:20:00,292.26,292.75,292.21,292.42,1392.0,284.1527,284.6291,284.1041,284.3083,1392.0
2022-10-19 10:25:00,291.93,292.74,291.93,292.04,3877.0,283.8319,284.6194,283.8319,283.9388,3877.0
2022-10-19 10:30:00,292.43,292.49,291.8,292.3,6998.0,284.318,284.3763,283.7055,284.1916,6998.0
2022-10-19 10:35:00,292.31,292.31,290.85,291.77,4912.0,284.2013,284.2013,282.7818,283.6763,4912.0
2022-10-19 10:40:00,290.96,291.01,290.08,290.5,8326.0,282.8888,282.9374,282.0332,282.4415,8326.0
2022-10-19 10:45:00,290.15,290.16,288.74,289.51,3899.0,282.1013,282.111,280.7304,281.479,3899.0
2022-10-19 10:50:00,289.38,289.38,288.35,288.63,4465.0,281.3526,281.3526,280.3512,280.6234,4465.0
2022-10-19 10:55:00,288.52,288.63,288.13,288.6,10401.0,280.5165,280.6234,280.1373,280.5943,10401.0
2022-10-19 11:00:00,288.5,288.81,287.54,287.65,18073.0,280.497,280.7984,279.5637,279.6706,18073.0
2022-10-19 11:05:00,287.61,289.06,287.61,288.38,3700.0,279.6317,281.0415,279.6317,280.3804,3700.0
2022-10-19 11:10:00,288.67,289.1,288.65,288.65,1500.0,280.6623,281.0804,280.6429,280.6429,1500.0
2022-10-19 11:15:00,288.65,289.18,288.65,289.0,3220.0,280.6429,281.1582,280.6429,280.9832,3220.0
2022-10-19 11:20:00,288.95,288.95,288.63,288.76,816.0,280.9345,280.9345,280.6234,280.7498,816.0
2022-10-19 11:25:00,288.22,288.25,287.66,288.14,1354.0,280.2248,280.254,279.6803,280.147,1354.0
2022-10-19 11:30:00,288.19,288.72,287.8,288.72,812.0,280.1956,280.7109,279.8164,280.7109,812.0
2022-10-19 11:35:00,287.98,288.46,287.63,288.46,400.0,279.9915,280.4581,279.6512,280.4581,400.0
2022-10-19 11:40:00,288.73,288.79,288.49,288.49,469.0,280.7206,280.779,280.4873,280.4873,469.0
2022-10-19 11:45:00,288.64,289.29,288.64,289.19,711.0,280.6331,281.2651,280.6331,281.1679,711.0
2022-10-19 11:50:00,289.32,290.11,289.32,290.11,400.0,281.2943,282.0624,281.2943,282.0624,400.0
2022-10-19 11:55:00,289.71,289.71,289.65,289.65,334.0,281.6735,281.6735,281.6151,281.6151,334.0
2022-10-19 12:00:00,289.31,289.31,288.24,288.8,2550.0,281.2846,281.2846,280.2442,280.7887,2550.0
2022-10-19 12:05:00,288.77,288.77,288.17,288.44,1500.0,280.7595,280.7595,280.1762,280.4387,1500.0
2022-10-19 12:10:00,288.75,288.82,288.74,288.81,782.0,280.7401,280.8082,280.7304,280.7984,782.0
2022-10-19 12:15:00,288.81,288.81,288.81,288.81,0.0,280.7984,280.7984,280.7984,280.7984,0.0
2022-10-19 12:20:00,288.93,288.93,288.6,288.74,614.0,280.9151,280.9151,280.5943,280.7304,614.0
2022-10-19 12:25:00,288.25,288.36,287.77,287.77,882.0,280.254,280.3609,279.7873,279.7873,882.0
2022-10-19 12:30:00,287.85,288.26,287.85,288.26,400.0,279.8651,280.2637,279.8651,280.2637,400.0
2022-10-19 12:35:00,288.79,288.79,288.79,288.79,100.0,280.779,280.779,280.779,280.779,100.0
2022-10-19 12:40:00,288.39,288.39,286.78,286.82,5129.0,280.3901,280.3901,278.8247,278.8636,5129.0
2022-10-19 12:45:00,287.01,287.02,285.29,285.68,3700.0,279.0484,279.0581,277.3761,277.7553,3700.0
2022-10-19 12:50:00,285.69,286.5,285.69,286.27,3450.0,277.765,278.5525,277.765,278.3289,3450.0
2022-10-19 12:55:00,286.15,286.94,285.94,286.78,2079.0,278.2122,278.9803,278.008,278.8247,2079.0
2022-10-19 13:00:00,286.77,287.13,285.39,285.39,2000.0,278.815,279.165,277.4733,277.4733,2000.0
2022-10-19 13:05:00,285.39,285.81,285.1,285.63,1400.0,277.4733,277.8816,277.1913,277.7066,1400.0
2022-10-19 13:10:00,285.78,285.89,285.7,285.78,1100.0,277.8525,277.9594,277.7747,277.8525,1100.0
2022-10-19 13:15:00,285.95,286.18,285.61,286.0,6797.0,278.0178,278.2414,277.6872,278.0664,6797.0
2022-10-19 13:20:00,286.14,286.52,285.45,285.52,8763.0,278.2025,278.572,277.5316,277.5997,8763.0
2022-10-19 13:25:00,285.81,286.24,285.03,285.1,4526.0,277.8816,278.2997,277.1233,277.1913,4526.0
2022-10-19 13:30:00,285.13,285.57,285.0,285.26,1543.0,277.2205,277.6483,277.0941,277.3469,1543.0
2022-10-19 13:35:00,285.16,285.44,285.0,285.27,1200.0,277.2497,277.5219,277.0941,277.3566,1200.0
2022-10-19 13:40:00,285.22,285.41,284.67,284.85,3600.0,277.308,277.4927,276.7733,276.9483,3600.0
2022-10-19 13:45:00,285.03,285.03,284.5,284.5,985.0,277.1233,277.1233,276.608,276.608,985.0
2022-10-19 13:50:00,284.5,284.73,284.18,284.61,2333.0,276.608,276.8316,276.2969,276.7149,2333.0
2022-10-19 13:55:00,284.7,284.76,284.66,284.75,700.0,276.8024,276.8608,276.7636,276.8511,700.0
2022-10-19 14:00:00,284.88,285.76,284.75,285.76,705.0,276.9774,277.833,276.8511,277.833,705.0
2022-10-19 14:05:00,285.47,286.47,285.47,286.47,1750.0,277.5511,278.5233,277.5511,278.5233,1750.0
2022-10-19 14:10:00,286.13,286.38,286.12,286.38,1561.0,278.1928,278.4358,278.1831,278.4358,1561.0
2022-10-19 14:15:00,286.6,286.79,286.36,286.53,6400.0,278.6497,278.8345,278.4164,278.5817,6400.0
2022-10-19 14:20:00,285.21,285.74,285.21,285.74,900.0,277.2983,277.8136,277.2983,277.8136,900.0
2022-10-19 14:25:00,286.05,286.49,286.01,286.49,800.0,278.115,278.5428,278.0761,278.5428,800.0
2022-10-19 14:30:00,286.21,286.74,286.21,286.56,700.0,278.2706,278.7859,278.2706,278.6108,700.0
2022-10-19 14:35:00,286.01,286.02,285.73,285.86,400.0,278.0761,278.0858,277.8039,277.9303,400.0
2022-10-19 14:40:00,285.8,286.22,285.62,286.22,500.0,277.8719,278.2803,277.6969,278.2803,500.0
2022-10-19 14:45:00,285.73,285.76,285.68,285.73,600.0,277.8039,277.833,277.7553,277.8039,600.0
2022-10-19 14:50:00,285.85,285.85,285.65,285.74,1100.0,277.9205,277.9205,277.7261,277.8136,1100.0
2022-10-19 14:55:00,285.72,285.86,285.4,285.75,2233.0,277.7941,277.9303,277.483,277.8233,2233.0
2022-10-19 15:00:00,285.77,286.16,285.57,286.16,718.0,277.8428,278.2219,277.6483,278.2219,718.0
2022-10-19 15:05:00,285.34,285.95,285.34,285.95,920.0,277.4247,278.0178,277.4247,278.0178,920.0
2022-10-19 15:10:00,286.22,286.28,286.08,286.28,750.0,278.2803,278.3386,278.1442,278.3386,750.0
2022-10-19 15:15:00,286.39,287.09,286.39,287.09,1610.0,278.4456,279.1261,278.4456,279.1261,1610.0
2022-10-19 15:20:00,287.0,287.0,286.42,286.42,2012.0,279.0386,279.0386,278.4747,278.4747,2012.0
2022-10-19 15:25:00,286.51,286.63,286.13,286.43,2806.0,278.5622,278.6789,278.1928,278.4845,2806.0
2022-10-19 15:30:00,286.53,286.87,286.23,286.85,11417.0,278.5817,278.9122,278.29,278.8928,11417.0
2022-10-19 15:35:00,286.95,287.14,286.69,286.69,3546.0,278.99,279.1748,278.7372,278.7372,3546.0
2022-10-19 15:40:00,286.49,286.54,286.16,286.46,2200.0,278.5428,278.5914,278.2219,278.5136,2200.0
2022-10-19 15:45:00,286.65,286.7,286.2,286.43,8122.0,278.6983,278.747,278.2608,278.4845,8122.0
2022-10-19 15:50:00,286.36,286.89,286.06,286.89,6755.0,278.4164,278.9317,278.1247,278.9317,6755.0
2022-10-19 15:55:00,286.76,287.09,286.52,287.07,25707.0,278.8053,279.1261,278.572,279.1067,25707.0
2022-10-20 09:30:00,286.56,286.56,284.47,285.99,5786.0,278.6108,278.6108,276.5788,278.0567,5786.0
2022-10-20 09:35:00,285.57,285.8,284.74,284.74,1100.0,277.6483,277.8719,276.8413,276.8413,1100.0
2022-10-20 09:40:00,284.25,286.12,283.77,284.26,3149.0,276.3649,278.1831,275.8982,276.3746,3149.0
2022-10-20 09:45:00,284.43,285.47,284.42,284.91,500.0,276.5399,277.5511,276.5302,277.0066,500.0
2022-10-20 09:50:00,284.71,285.95,284.6,284.95,16179.0,276.8122,278.0178,276.7052,277.0455,16179.0
2022-10-20 09:55:00,284.87,285.81,284.72,284.8,20256.0,276.9677,277.8816,276.8219,276.8997,20256.0
2022-10-20 10:00:00,284.87,287.44,284.87,287.36,2700.0,276.9677,279.4664,276.9677,279.3887,2700.0
2022-10-20 10:05:00,288.26,289.49,288.2,288.82,2448.0,280.2637,281.4596,280.2054,280.8082,2448.0
2022-10-20 10:10:00,288.96,289.19,288.11,288.11,1500.0,280.9443,281.1679,280.1178,280.1178,1500.0
2022-10-20 10:15:00,288.08,288.75,287.4,288.43,2310.0,280.0887,280.7401,279.4275,280.429,2310.0
2022-10-20 10:20:00,288.42,289.21,288.42,289.21,4825.0,280.4192,281.1873,280.4192,281.1873,4825.0
2022-10-20 10:25:00,289.1,289.22,287.66,288.71,4124.0,281.0804,281.1971,279.6803,280.7012,4124.0
2022-10-20 10:30:00,288.79,289.08,286.56,287.0,1300.0,280.779,281.0609,278.6108,279.0386,1300.0
2022-10-20 10:35:00,287.04,287.04,286.39,286.39,1022.0,279.0775,279.0775,278.4456,278.4456,1022.0
2022-10-20 10:40:00,286.67,286.76,285.97,286.76,2199.0,278.7178,278.8053,278.0372,278.8053,2199.0
2022-10-20 10:45:00,286.73,287.15,286.73,287.01,1440.0,278.7761,279.1845,278.7761,279.0484,1440.0
2022-10-20 10:50:00,286.67,286.67,285.48,285.48,1976.0,278.7178,278.7178,277.5608,277.5608,1976.0
2022-10-20 10:55:00,285.44,285.99,285.44,285.89,2716.0,277.5219,278.0567,277.5219,277.9594,2716.0
2022-10-20 11:00:00,286.11,286.46,285.41,286.02,2765.0,278.1733,278.5136,277.4927,278.0858,2765.0
2022-10-20 11:05:00,286.12,286.12,285.42,285.42,1104.0,278.1831,278.1831,277.5025,277.5025,1104.0
2022-10-20 11:10:00,285.84,286.23,285.84,286.23,900.0,277.9108,278.29,277.9108,278.29,900.0
2022-10-20 11:15:00,286.11,286.11,285.26,285.38,2125.0,278.1733,278.1733,277.3469,277.4636,2125.0
2022-10-20 11:20:00,285.09,285.5,285.04,285.04,1304.0,277.1816,277.5802,277.133,277.133,1304.0
2022-10-20 11:25:00,284.96,284.96,282.42,282.75,12184.0,277.0552,277.0552,274.5857,274.9065,12184.0
2022-10-20 11:30:00,282.45,283.76,282.45,283.11,2309.0,274.6149,275.8885,274.6149,275.2565,2309.0
2022-10-20 11:35:00,283.23,283.58,282.85,283.57,5981.0,275.3732,275.7135,275.0038,275.7038,5981.0
2022-10-20 11:40:00,283.48,283.73,283.35,283.52,3935.0,275.6163,275.8593,275.4899,275.6552,3935.0
2022-10-20 11:45:00,283.43,283.43,282.95,283.3,2969.0,275.5677,275.5677,275.101,275.4413,2969.0
2022-10-20 11:50:00,283.2,283.43,282.61,282.77,14147.0,275.3441,275.5677,274.7704,274.926,14147.0
2022-10-20 11:55:00,282.92,283.08,282.6,282.97,8806.0,275.0718,275.2274,274.7607,275.1204,8806.0
2022-10-20 12:00:00,282.96,283.0,281.74,282.13,14891.0,275.1107,275.1496,273.9246,274.3037,14891.0
2022-10-20 12:05:00,282.0,282.02,279.81,280.17,5910.0,274.1773,274.1968,272.0481,272.3981,5910.0
2022-10-20 12:10:00,280.38,280.81,279.55,279.68,3269.0,272.6023,273.0203,271.7953,271.9217,3269.0
2022-10-20 12:15:00,279.65,280.7,279.33,280.41,13816.0,271.8925,272.9134,271.5814,272.6314,13816.0
2022-10-20 12:20:00,280.65,280.65,279.21,279.9,8604.0,272.8648,272.8648,271.4647,272.1356,8604.0
2022-10-20 12:25:00,279.39,279.54,278.19,278.26,4566.0,271.6397,271.7856,270.473,270.5411,4566.0
2022-10-20 12:30:00,278.08,278.44,277.9,277.94,4443.0,270.3661,270.7161,270.1911,270.23,4443.0
2022-10-20 12:35:00,277.9,279.17,277.89,279.06,11489.0,270.1911,271.4258,270.1814,271.3189,11489.0
2022-10-20 12:40:00,279.12,279.58,278.38,278.38,2439.0,271.3772,271.8245,270.6578,270.6578,2439.0
2022-10-20 12:45:00,278.0,278.39,277.87,278.39,6035.0,270.2883,270.6675,270.1619,270.6675,6035.0
2022-10-20 12:50:00,278.0,278.34,277.98,278.19,5063.0,270.2883,270.6189,270.2689,270.473,5063.0
2022-10-20 12:55:00,278.19,278.71,278.14,278.48,3533.0,270.473,270.9786,270.4244,270.755,3533.0
2022-10-20 13:00:00,278.33,278.33,277.62,278.21,2355.0,270.6091,270.6091,269.9188,270.4925,2355.0
2022-10-20 13:05:00,278.0,278.0,274.92,274.93,4084.0,270.2883,270.2883,267.2937,267.3035,4084.0
2022-10-20 13:10:00,275.1,277.07,274.94,276.55,12712.0,267.4687,269.3841,267.3132,268.8785,12712.0
2022-10-20 13:15:00,276.12,276.36,275.7,275.7,8041.0,268.4604,268.6938,268.0521,268.0521,8041.0
2022-10-20 13:20:00,275.5,276.21,275.19,276.02,14087.0,267.8576,268.548,267.5562,268.3632,14087.0
2022-10-20 13:25:00,276.28,276.98,275.85,275.85,11395.0,268.616,269.2966,268.1979,268.1979,11395.0
2022-10-20 13:30:00,275.95,276.39,275.37,275.86,13571.0,268.2952,268.723,267.7313,268.2077,13571.0
2022-10-20 13:35:00,275.82,276.43,275.82,275.84,1516.0,268.1688,268.7619,268.1688,268.1882,1516.0
2022-10-20 13:40:00,275.75,276.6,275.75,276.6,1490.0,268.1007,268.9271,268.1007,268.9271,1490.0
2022-10-20 13:45:00,276.02,276.23,275.23,275.32,17687.0,268.3632,268.5674,267.5951,267.6826,17687.0
2022-10-20 13:50:00,275.04,275.85,274.88,275.19,5317.0,267.4104,268.1979,267.2548,267.5562,5317.0
2022-10-20 13:55:00,274.93,275.61,274.74,275.41,2970.0,267.3035,267.9646,267.1187,267.7701,2970.0
2022-10-20 14:00:00,275.26,275.3,274.67,274.71,2000.0,267.6243,267.6632,267.0507,267.0896,2000.0
2022-10-20 14:05:00,274.58,274.88,274.3,274.67,12291.0,266.9632,267.2548,266.6909,267.0507,12291.0
2022-10-20 14:10:00,274.64,274.64,274.04,274.35,2649.0,267.0215,267.0215,266.4381,266.7395,2649.0
2022-10-20 14:15:00,274.29,274.63,274.05,274.45,12174.0,266.6812,267.0118,266.4479,266.8368,12174.0
2022-10-20 14:20:00,274.45,275.55,274.41,274.96,5241.0,266.8368,267.9063,266.7979,267.3326,5241.0
2022-10-20 14:25:00,274.76,275.06,274.32,274.89,2300.0,267.1382,267.4299,266.7104,267.2646,2300.0
2022-10-20 14:30:00,274.92,277.16,274.92,277.0,10376.0,267.2937,269.4716,267.2937,269.316,10376.0
2022-10-20 14:35:00,277.11,277.22,276.67,277.19,5721.0,269.423,269.5299,268.9952,269.5008,5721.0
2022-10-20 14:40:00,277.22,277.62,275.86,275.86,14654.0,269.5299,269.9188,268.2077,268.2077,14654.0
2022-10-20 14:45:00,275.84,276.55,275.75,276.49,11028.0,268.1882,268.8785,268.1007,268.8202,11028.0
2022-10-20 14:50:00,276.54,276.55,276.08,276.3,6166.0,268.8688,268.8785,268.4216,268.6355,6166.0
2022-10-20 14:55:00,276.32,276.87,275.56,276.08,4024.0,268.6549,269.1896,267.916,268.4216,4024.0
2022-10-20 15:00:00,276.23,276.62,275.94,276.18,3829.0,268.5674,268.9466,268.2854,268.5188,3829.0
2022-10-20 15:05:00,276.32,277.02,276.32,276.93,8588.0,268.6549,269.3355,268.6549,269.248,8588.0
2022-10-20 15:10:00,277.14,277.14,276.3,276.43,2815.0,269.4522,269.4522,268.6355,268.7619,2815.0
2022-10-20 15:15:00,276.46,276.46,275.88,275.89,1000.0,268.791,268.791,268.2271,268.2368,1000.0
2022-10-20 15:20:00,275.94,276.0,275.04,275.4,5752.0,268.2854,268.3438,267.4104,267.7604,5752.0
2022-10-20 15:25:00,275.23,275.37,274.65,274.82,5900.0,267.5951,267.7313,267.0312,267.1965,5900.0
2022-10-20 15:30:00,274.93,275.17,274.59,274.59,3600.0,267.3035,267.5368,266.9729,266.9729,3600.0
2022-10-20 15:35:00,274.59,275.5,274.54,275.22,9724.0,266.9729,267.8576,266.9243,267.5854,9724.0
2022-10-20 15:40:00,275.17,275.71,275.1,275.58,8308.0,267.5368,268.0618,267.4687,267.9354,8308.0
2022-10-20 15:45:00,275.23,275.61,275.03,275.51,6149.0,267.5951,267.9646,267.4007,267.8674,6149.0
2022-10-20 15:50:00,275.5,276.23,275.34,276.06,13213.0,267.8576,268.5674,267.7021,268.4021,13213.0
2022-10-20 15:55:00,276.0,276.05,275.37,275.62,34132.0,268.3438,268.3924,267.7313,267.9743,34132.0
2022-10-21 09:30:00,274.33,274.88,272.6,273.18,31866.0,266.7201,267.2548,265.0381,265.602,31866.0
2022-10-21 09:35:00,272.8,273.8,271.05,271.71,12115.0,265.2325,266.2048,263.5311,264.1728,12115.0
2022-10-21 09:40:00,272.26,273.91,271.73,273.79,13561.0,264.7075,266.3118,264.1922,266.1951,13561.0
2022-10-21 09:45:00,274.0,277.85,273.79,277.05,10637.0,266.3993,270.1425,266.1951,269.3647,10637.0
2022-10-21 09:50:00,276.29,276.78,274.92,276.03,6409.0,268.6257,269.1021,267.2937,268.3729,6409.0
2022-10-21 09:55:00,276.03,277.0,275.33,276.73,2858.0,268.3729,269.316,267.6924,269.0535,2858.0
2022-10-21 10:00:00,277.32,278.07,276.81,277.89,5125.0,269.6272,270.3564,269.1313,270.1814,5125.0
2022-10-21 10:05:00,277.82,280.1,277.82,279.58,18898.0,270.1133,272.33,270.1133,271.8245,18898.0
2022-10-21 10:10:00,279.49,279.66,277.78,278.08,6200.0,271.737,271.9023,270.0744,270.3661,6200.0
2022-10-21 10:15:00,278.28,279.44,278.23,279.37,9267.0,270.5605,271.6884,270.5119,271.6203,9267.0
2022-10-21 10:20:00,279.56,279.78,277.23,277.43,4554.0,271.805,272.0189,269.5397,269.7341,4554.0
2022-10-21 10:25:00,276.42,276.71,275.37,275.45,2200.0,268.7521,269.0341,267.7313,267.809,2200.0
2022-10-21 10:30:00,275.77,276.17,275.25,275.25,4628.0,268.1202,268.5091,267.6146,267.6146,4628.0
2022-10-21 10:35:00,274.88,274.88,273.59,274.5,2010.0,267.2548,267.2548,266.0006,266.8854,2010.0
2022-10-21 10:40:00,274.59,277.68,274.52,277.68,24732.0,266.9729,269.9772,266.9048,269.9772,24732.0
2022-10-21 10:45:00,277.4,279.65,277.11,279.03,27194.0,269.7049,271.8925,269.423,271.2897,27194.0
2022-10-21 10:50:00,278.89,278.89,277.62,277.64,2832.0,271.1536,271.1536,269.9188,269.9383,2832.0
2022-10-21 10:55:00,277.64,277.64,275.16,276.12,2800.0,269.9383,269.9383,267.5271,268.4604,2800.0
2022-10-21 11:00:00,276.0,276.14,274.56,275.0,2433.0,268.3438,268.4799,266.9437,267.3715,2433.0
2022-10-21 11:05:00,275.18,275.76,274.94,275.49,1830.0,267.5465,268.1104,267.3132,267.8479,1830.0
2022-10-21 11:10:00,275.76,276.72,275.76,276.55,2232.0,268.1104,269.0438,268.1104,268.8785,2232.0
2022-10-21 11:15:00,276.36,277.22,276.36,277.22,2100.0,268.6938,269.5299,268.6938,269.5299,2100.0
2022-10-21 11:20:00,276.79,277.83,276.22,276.89,2373.0,269.1119,270.123,268.5577,269.2091,2373.0
2022-10-21 11:25:00,277.41,278.95,277.38,278.49,7489.0,269.7147,271.2119,269.6855,270.7647,7489.0
2022-10-21 11:30:00,278.59,279.85,278.59,279.65,2327.0,270.8619,272.087,270.8619,271.8925,2327.0
2022-10-21 11:35:00,279.11,279.11,277.43,277.97,1300.0,271.3675,271.3675,269.7341,270.2591,1300.0
2022-10-21 11:40:00,277.97,279.39,277.66,279.39,2454.0,270.2591,271.6397,269.9577,271.6397,2454.0
2022-10-21 11:45:00,279.31,279.47,278.89,279.37,2362.0,271.562,271.7175,271.1536,271.6203,2362.0
2022-10-21 11:50:00,279.59,279.59,279.0,279.5,1266.0,271.8342,271.8342,271.2606,271.7467,1266.0
2022-10-21 11:55:00,279.0,279.89,279.0,279.89,1503.0,271.2606,272.1259,271.2606,272.1259,1503.0
2022-10-21 12:00:00,280.0,281.24,279.96,281.24,9183.0,272.2328,273.4384,272.1939,273.4384,9183.0
2022-10-21 12:05:00,281.04,281.04,279.47,279.87,1562.0,273.244,273.244,271.7175,272.1064,1562.0
2022-10-21 12:10:00,279.61,280.03,278.78,280.03,1300.0,271.8536,272.262,271.0467,272.262,1300.0
2022-10-21 12:15:00,279.96,280.11,278.99,278.99,1100.0,272.1939,272.3398,271.2508,271.2508,1100.0
2022-10-21 12:20:00,279.11,279.91,279.1,279.91,1813.0,271.3675,272.1453,271.3578,272.1453,1813.0
2022-10-21 12:25:00,279.85,280.13,279.04,279.09,2785.0,272.087,272.3592,271.2994,271.3481,2785.0
2022-10-21 12:30:00,278.72,279.9,278.72,279.77,1542.0,270.9883,272.1356,270.9883,272.0092,1542.0
2022-10-21 12:35:00,280.19,280.93,279.77,279.77,1990.0,272.4175,273.137,272.0092,272.0092,1990.0
2022-10-21 12:40:00,279.92,280.93,279.92,280.32,4397.0,272.155,273.137,272.155,272.5439,4397.0
2022-10-21 12:45:00,280.44,281.31,280.41,281.0,7522.0,272.6606,273.5065,272.6314,273.2051,7522.0
2022-10-21 12:50:00,281.16,281.94,281.16,281.72,900.0,273.3606,274.119,273.3606,273.9051,900.0
2022-10-21 12:55:00,281.49,281.49,280.97,281.07,2236.0,273.6815,273.6815,273.1759,273.2731,2236.0
2022-10-21 13:00:00,281.13,282.53,281.13,282.53,2021.0,273.3315,274.6926,273.3315,274.6926,2021.0
2022-10-21 13:05:00,282.21,282.62,281.99,281.99,1266.0,274.3815,274.7801,274.1676,274.1676,1266.0
2022-10-21 13:10:00,281.78,281.99,281.66,281.78,1544.0,273.9634,274.1676,273.8468,273.9634,1544.0
2022-10-21 13:15:00,281.79,282.01,281.26,281.97,2000.0,273.9732,274.1871,273.4579,274.1482,2000.0
2022-10-21 13:20:00,281.94,281.94,280.95,280.98,818.0,274.119,274.119,273.1565,273.1856,818.0
2022-10-21 13:25:00,280.88,282.03,280.88,281.84,1600.0,273.0884,274.2065,273.0884,274.0218,1600.0
2022-10-21 13:30:00,281.83,282.04,281.46,281.6,2330.0,274.0121,274.2162,273.6523,273.7884,2330.0
2022-10-21 13:35:00,281.6,281.84,281.46,281.84,700.0,273.7884,274.0218,273.6523,274.0218,700.0
2022-10-21 13:40:00,281.71,282.27,281.71,282.15,2515.0,273.8954,274.4398,273.8954,274.3232,2515.0
2022-10-21 13:45:00,281.91,282.58,281.91,282.52,1200.0,274.0898,274.7412,274.0898,274.6829,1200.0
2022-10-21 13:50:00,282.53,283.06,282.49,282.65,3386.0,274.6926,275.2079,274.6537,274.8093,3386.0
2022-10-21 13:55:00,282.46,282.61,282.29,282.61,800.0,274.6246,274.7704,274.4593,274.7704,800.0
2022-10-21 14:00:00,282.79,283.39,282.79,283.39,811.0,274.9454,275.5288,274.9454,275.5288,811.0
2022-10-21 14:05:00,283.48,283.7,283.48,283.7,200.0,275.6163,275.8302,275.6163,275.8302,200.0
2022-10-21 14:10:00,283.85,283.85,283.81,283.81,200.0,275.976,275.976,275.9371,275.9371,200.0
2022-10-21 14:15:00,283.06,283.14,282.96,283.14,600.0,275.2079,275.2857,275.1107,275.2857,600.0
2022-10-21 14:20:00,283.15,283.27,283.15,283.24,575.0,275.2954,275.4121,275.2954,275.3829,575.0
2022-10-21 14:25:00,283.37,283.42,283.21,283.24,2521.0,275.5093,275.5579,275.3538,275.3829,2521.0
2022-10-21 14:30:00,283.16,283.37,283.05,283.05,2969.0,275.3052,275.5093,275.1982,275.1982,2969.0
2022-10-21 14:35:00,283.05,283.14,282.82,283.11,3371.0,275.1982,275.2857,274.9746,275.2565,3371.0
2022-10-21 14:40:00,282.95,283.13,282.39,282.39,1021.0,275.101,275.276,274.5565,274.5565,1021.0
2022-10-21 14:45:00,282.24,282.66,282.24,282.3,647.0,274.4107,274.819,274.4107,274.469,647.0
2022-10-21 14:50:00,282.57,282.57,282.03,282.03,554.0,274.7315,274.7315,274.2065,274.2065,554.0
2022-10-21 14:55:00,281.76,282.69,281.73,282.69,4153.0,273.944,274.8482,273.9148,274.8482,4153.0
2022-10-21 15:00:00,282.82,283.25,282.7,283.25,1700.0,274.9746,275.3927,274.8579,275.3927,1700.0
2022-10-21 15:05:00,283.15,283.36,283.15,283.35,1403.0,275.2954,275.4996,275.2954,275.4899,1403.0
2022-10-21 15:10:00,283.45,283.7,283.45,283.68,900.0,275.5871,275.8302,275.5871,275.8107,900.0
2022-10-21 15:15:00,283.65,284.05,283.49,283.99,2230.0,275.7816,276.1705,275.626,276.1121,2230.0
2022-10-21 15:20:00,284.0,284.43,284.0,284.43,1011.0,276.1219,276.5399,276.1219,276.5399,1011.0
2022-10-21 15:25:00,284.6,284.73,284.54,284.6,1000.0,276.7052,276.8316,276.6469,276.7052,1000.0
2022-10-21 15:30:00,284.63,284.89,284.6,284.89,2002.0,276.7344,276.9872,276.7052,276.9872,2002.0
2022-10-21 15:35:00,284.94,285.45,284.91,285.45,4390.0,277.0358,277.5316,277.0066,277.5316,4390.0
2022-10-21 15:40:00,285.55,285.55,284.85,285.35,6030.0,277.6289,277.6289,276.9483,277.4344,6030.0
2022-10-21 15:45:00,285.18,285.74,285.18,285.73,5571.0,277.2691,277.8136,277.2691,277.8039,5571.0
2022-10-21 15:50:00,285.77,285.88,284.64,284.96,16076.0,277.8428,277.9497,276.7441,277.0552,16076.0
2022-10-21 15:55:00,284.83,284.87,284.45,284.83,33169.0,276.9288,276.9677,276.5594,276.9288,33169.0
2022-10-24 09:30:00,286.96,287.4,286.05,286.05,3859.0,278.9997,279.4275,278.115,278.115,3859.0
2022-10-24 09:35:00,286.71,287.83,286.7,286.72,10586.0,278.7567,279.8456,278.747,278.7664,10586.0
2022-10-24 09:40:00,286.36,286.7,285.0,286.7,4192.0,278.4164,278.747,277.0941,278.747,4192.0
2022-10-24 09:45:00,287.0,288.94,286.95,287.38,13456.0,279.0386,280.9248,278.99,279.4081,13456.0
2022-10-24 09:50:00,288.29,288.59,287.19,287.94,4321.0,280.2929,280.5845,279.2234,279.9526,4321.0
2022-10-24 09:55:00,288.59,289.0,287.44,287.44,4069.0,280.5845,280.9832,279.4664,279.4664,4069.0
2022-10-24 10:00:00,287.3,287.3,284.41,284.41,6335.0,279.3303,279.3303,276.5205,276.5205,6335.0
2022-10-24 10:05:00,284.32,284.71,283.22,283.73,6269.0,276.433,276.8122,275.3635,275.8593,6269.0
2022-10-24 10:10:00,283.29,284.95,283.05,284.94,16785.0,275.4316,277.0455,275.1982,277.0358,16785.0
2022-10-24 10:15:00,284.74,284.87,283.84,284.28,5230.0,276.8413,276.9677,275.9663,276.3941,5230.0
2022-10-24 10:20:00,284.06,284.06,282.1,282.27,13427.0,276.1802,276.1802,274.2746,274.4398,13427.0
2022-10-24 10:25:00,282.47,283.33,282.14,283.21,9547.0,274.6343,275.4704,274.3135,275.3538,9547.0
2022-10-24 10:30:00,283.4,284.32,283.11,284.26,6618.0,275.5385,276.433,275.2565,276.3746,6618.0
2022-10-24 10:35:00,284.48,285.63,284.25,285.01,6496.0,276.5885,277.7066,276.3649,277.1038,6496.0
2022-10-24 10:40:00,285.32,285.73,284.07,284.38,4108.0,277.4052,277.8039,276.1899,276.4913,4108.0
2022-10-24 10:45:00,284.09,284.09,282.5,282.5,3417.0,276.2094,276.2094,274.6635,274.6635,3417.0
2022-10-24 10:50:00,282.5,284.26,282.5,283.65,7521.0,274.6635,276.3746,274.6635,275.7816,7521.0
2022-10-24 10:55:00,283.51,284.9,282.87,284.9,6992.0,275.6455,276.9969,275.0232,276.9969,6992.0
2022-10-24 11:00:00,285.06,286.43,284.61,285.34,2113.0,277.1525,278.4845,276.7149,277.4247,2113.0
2022-10-24 11:05:00,285.55,285.6,284.45,284.54,5551.0,277.6289,277.6775,276.5594,276.6469,5551.0
2022-10-24 11:10:00,284.35,284.59,284.01,284.22,1401.0,276.4622,276.6955,276.1316,276.3358,1401.0
2022-10-24 11:15:00,283.86,284.4,283.07,283.53,3601.0,275.9857,276.5108,275.2177,275.6649,3601.0
2022-10-24 11:20:00,283.72,284.81,283.42,284.36,3525.0,275.8496,276.9094,275.5579,276.4719,3525.0
2022-10-24 11:25:00,284.12,284.71,284.02,284.71,2800.0,276.2385,276.8122,276.1413,276.8122,2800.0
2022-10-24 11:30:00,284.84,284.94,284.44,284.81,5119.0,276.9386,277.0358,276.5497,276.9094,5119.0
2022-10-24 11:35:00,285.0,286.34,284.99,286.19,3278.0,277.0941,278.3969,277.0844,278.2511,3278.0
2022-10-24 11:40:00,286.28,286.29,285.7,285.91,3309.0,278.3386,278.3483,277.7747,277.9789,3309.0
2022-10-24 11:45:00,285.7,285.75,285.11,285.75,1805.0,277.7747,277.8233,277.2011,277.8233,1805.0
2022-10-24 11:50:00,286.01,287.19,285.78,287.19,8246.0,278.0761,279.2234,277.8525,279.2234,8246.0
2022-10-24 11:55:00,287.2,287.66,287.2,287.29,2100.0,279.2331,279.6803,279.2331,279.3206,2100.0
2022-10-24 12:00:00,287.14,287.81,287.05,287.35,2482.0,279.1748,279.8262,279.0873,279.3789,2482.0
2022-10-24 12:05:00,287.4,287.46,286.9,287.02,1723.0,279.4275,279.4859,278.9414,279.0581,1723.0
2022-10-24 12:10:00,287.27,287.31,287.07,287.07,3236.0,279.3011,279.34,279.1067,279.1067,3236.0
2022-10-24 12:15:00,286.95,287.59,286.7,287.59,2287.0,278.99,279.6123,278.747,279.6123,2287.0
2022-10-24 12:20:00,287.63,287.8,287.11,287.74,4000.0,279.6512,279.8164,279.1456,279.7581,4000.0
2022-10-24 12:25:00,287.7,287.73,287.3,287.42,2320.0,279.7192,279.7484,279.3303,279.447,2320.0
2022-10-24 12:30:00,287.34,287.48,287.21,287.48,426.0,279.3692,279.5053,279.2428,279.5053,426.0
2022-10-24 12:35:00,287.49,287.77,287.11,287.48,1980.0,279.515,279.7873,279.1456,279.5053,1980.0
2022-10-24 12:40:00,287.43,287.68,286.78,287.68,1629.0,279.4567,279.6998,278.8247,279.6998,1629.0
2022-10-24 12:45:00,287.77,288.18,287.77,288.18,3100.0,279.7873,280.1859,279.7873,280.1859,3100.0
2022-10-24 12:50:00,288.38,288.49,288.03,288.03,1308.0,280.3804,280.4873,280.0401,280.0401,1308.0
2022-10-24 12:55:00,288.0,288.05,287.58,287.58,1747.0,280.0109,280.0595,279.6026,279.6026,1747.0
2022-10-24 13:00:00,286.9,287.4,286.9,287.18,2351.0,278.9414,279.4275,278.9414,279.2136,2351.0
2022-10-24 13:05:00,287.22,287.65,287.09,287.65,3458.0,279.2525,279.6706,279.1261,279.6706,3458.0
2022-10-24 13:10:00,287.4,287.5,287.09,287.5,900.0,279.4275,279.5248,279.1261,279.5248,900.0
2022-10-24 13:15:00,287.46,287.46,287.0,287.11,945.0,279.4859,279.4859,279.0386,279.1456,945.0
2022-10-24 13:20:00,287.11,287.11,286.11,286.11,1050.0,279.1456,279.1456,278.1733,278.1733,1050.0
2022-10-24 13:25:00,286.57,287.13,286.57,286.87,1883.0,278.6206,279.165,278.6206,278.9122,1883.0
2022-10-24 13:30:00,286.92,287.12,286.6,287.12,3476.0,278.9609,279.1553,278.6497,279.1553,3476.0
2022-10-24 13:35:00,287.12,287.12,286.9,287.1,501.0,279.1553,279.1553,278.9414,279.1359,501.0
2022-10-24 13:40:00,287.11,287.22,286.92,287.22,1202.0,279.1456,279.2525,278.9609,279.2525,1202.0
2022-10-24 13:45:00,287.35,287.67,287.09,287.52,2737.0,279.3789,279.6901,279.1261,279.5442,2737.0
2022-10-24 13:50:00,287.39,287.51,287.26,287.5,1082.0,279.4178,279.5345,279.2914,279.5248,1082.0
2022-10-24 13:55:00,287.5,287.51,286.81,286.81,1119.0,279.5248,279.5345,278.8539,278.8539,1119.0
2022-10-24 14:00:00,286.98,287.18,286.84,287.14,1548.0,279.0192,279.2136,278.8831,279.1748,1548.0
2022-10-24 14:05:00,287.42,287.94,287.41,287.94,1320.0,279.447,279.9526,279.4373,279.9526,1320.0
2022-10-24 14:10:00,287.93,288.11,287.61,288.11,1770.0,279.9428,280.1178,279.6317,280.1178,1770.0
2022-10-24 14:15:00,288.09,288.96,288.09,288.71,4616.0,280.0984,280.9443,280.0984,280.7012,4616.0
2022-10-24 14:20:00,288.65,289.22,288.59,289.22,5900.0,280.6429,281.1971,280.5845,281.1971,5900.0
2022-10-24 14:25:00,289.26,289.5,288.52,288.52,3585.0,281.2359,281.4693,280.5165,280.5165,3585.0
2022-10-24 14:30:00,288.63,288.63,288.02,288.43,2922.0,280.6234,280.6234,280.0303,280.429,2922.0
2022-10-24 14:35:00,288.33,288.56,288.32,288.53,3031.0,280.3317,280.5554,280.322,280.5262,3031.0
2022-10-24 14:40:00,288.71,289.9,288.56,289.57,10455.0,280.7012,281.8582,280.5554,281.5373,10455.0
2022-10-24 14:45:00,289.41,289.49,289.06,289.43,1724.0,281.3818,281.4596,281.0415,281.4012,1724.0
2022-10-24 14:50:00,289.55,289.64,289.38,289.62,1000.0,281.5179,281.6054,281.3526,281.586,1000.0
2022-10-24 14:55:00,289.6,290.09,289.23,290.0,3831.0,281.5665,282.0429,281.2068,281.9554,3831.0
2022-10-24 15:00:00,289.93,290.35,289.88,290.13,6898.0,281.8874,282.2957,281.8387,282.0818,6898.0
2022-10-24 15:05:00,290.23,290.83,290.18,290.56,1970.0,282.179,282.7624,282.1304,282.4999,1970.0
2022-10-24 15:10:00,290.67,290.9,290.63,290.9,1600.0,282.6068,282.8305,282.5679,282.8305,1600.0
2022-10-24 15:15:00,290.9,291.13,290.8,291.05,2200.0,282.8305,283.0541,282.7332,282.9763,2200.0
2022-10-24 15:20:00,290.86,290.96,290.57,290.88,3823.0,282.7916,282.8888,282.5096,282.811,3823.0
2022-10-24 15:25:00,291.0,291.28,290.89,291.03,5696.0,282.9277,283.1999,282.8207,282.9568,5696.0
2022-10-24 15:30:00,291.07,291.33,291.06,291.26,3878.0,282.9957,283.2485,282.986,283.1805,3878.0
2022-10-24 15:35:00,291.16,291.16,290.47,290.47,3694.0,283.0832,283.0832,282.4124,282.4124,3694.0
2022-10-24 15:40:00,290.45,290.49,290.13,290.32,3378.0,282.3929,282.4318,282.0818,282.2665,3378.0
2022-10-24 15:45:00,290.36,291.19,290.33,290.38,8266.0,282.3054,283.1124,282.2763,282.3249,8266.0
2022-10-24 15:50:00,290.49,291.14,290.46,290.82,14583.0,282.4318,283.0638,282.4027,282.7527,14583.0
2022-10-24 15:55:00,290.88,290.94,290.22,290.84,34928.0,282.811,282.8693,282.1693,282.7721,34928.0
2022-10-25 09:30:00,288.48,290.35,288.14,290.35,16482.0,280.4776,282.2957,280.147,282.2957,16482.0
2022-10-25 09:35:00,290.75,290.75,290.0,290.0,1828.0,282.6846,282.6846,281.9554,281.9554,1828.0
2022-10-25 09:40:00,291.51,292.15,290.77,291.63,8402.0,283.4235,284.0458,282.7041,283.5402,8402.0
2022-10-25 09:45:00,292.25,294.43,292.25,293.81,12195.0,284.143,286.2625,284.143,285.6597,12195.0
2022-10-25 09:50:00,293.42,293.56,291.83,293.08,4855.0,285.2805,285.4167,283.7347,284.95,4855.0
2022-10-25 09:55:00,293.49,293.5,291.87,291.93,3803.0,285.3486,285.3583,283.7735,283.8319,3803.0
2022-10-25 10:00:00,292.33,292.33,289.68,290.64,6670.0,284.2208,284.2208,281.6443,282.5777,6670.0
2022-10-25 10:05:00,290.63,291.43,290.17,290.89,4369.0,282.5679,283.3458,282.1207,282.8207,4369.0
2022-10-25 10:10:00,291.29,291.69,289.75,290.43,21948.0,283.2096,283.5985,281.7124,282.3735,21948.0
2022-10-25 10:15:00,290.78,291.72,290.62,291.72,4179.0,282.7138,283.6277,282.5582,283.6277,4179.0
2022-10-25 10:20:00,291.91,292.09,290.55,291.22,2426.0,283.8124,283.9874,282.4902,283.1416,2426.0
2022-10-25 10:25:00,291.56,291.91,291.38,291.38,1202.0,283.4721,283.8124,283.2971,283.2971,1202.0
2022-10-25 10:30:00,291.66,291.66,291.0,291.34,4138.0,283.5694,283.5694,282.9277,283.2582,4138.0
2022-10-25 10:35:00,291.14,291.17,289.54,290.01,4230.0,283.0638,283.093,281.5082,281.9651,4230.0
2022-10-25 10:40:00,290.18,290.6,289.98,289.98,1221.0,282.1304,282.5388,281.936,281.936,1221.0
2022-10-25 10:45:00,290.2,290.7,290.07,290.07,2447.0,282.1499,282.636,282.0235,282.0235,2447.0
2022-10-25 10:50:00,290.42,290.77,290.17,290.51,2500.0,282.3638,282.7041,282.1207,282.4513,2500.0
2022-10-25 10:55:00,290.72,291.29,290.11,290.18,1804.0,282.6554,283.2096,282.0624,282.1304,1804.0
2022-10-25 11:00:00,290.18,290.58,290.18,290.29,1100.0,282.1304,282.5193,282.1304,282.2374,1100.0
2022-10-25 11:05:00,290.49,292.13,290.48,292.13,2003.0,282.4318,284.0263,282.4221,284.0263,2003.0
2022-10-25 11:10:00,291.6,291.6,291.05,291.35,800.0,283.511,283.511,282.9763,283.268,800.0
2022-10-25 11:15:00,291.35,292.2,291.35,292.08,2125.0,283.268,284.0944,283.268,283.9777,2125.0
2022-10-25 11:20:00,292.18,293.25,292.18,293.04,5400.0,284.0749,285.1153,284.0749,284.9111,5400.0
2022-10-25 11:25:00,293.04,293.35,292.88,293.03,1800.0,284.9111,285.2125,284.7555,284.9014,1800.0
2022-10-25 11:30:00,293.1,293.33,292.75,292.82,3055.0,284.9694,285.193,284.6291,284.6972,3055.0
2022-10-25 11:35:00,292.68,293.05,292.67,293.05,1017.0,284.5611,284.9208,284.5514,284.9208,1017.0
2022-10-25 11:40:00,293.74,294.05,293.43,294.05,800.0,285.5917,285.8931,285.2903,285.8931,800.0
2022-10-25 11:45:00,293.85,294.34,293.85,293.92,6265.0,285.6986,286.175,285.6986,285.7667,6265.0
2022-10-25 11:50:00,293.92,294.35,293.92,294.25,2062.0,285.7667,286.1848,285.7667,286.0875,2062.0
2022-10-25 11:55:00,294.25,294.25,293.82,293.96,2230.0,286.0875,286.0875,285.6695,285.8056,2230.0
2022-10-25 12:00:00,293.6,295.24,293.6,295.14,5076.0,285.4556,287.0501,285.4556,286.9528,5076.0
2022-10-25 12:05:00,295.18,295.18,294.38,294.86,6613.0,286.9917,286.9917,286.2139,286.6806,6613.0
2022-10-25 12:10:00,294.86,295.4,294.85,295.26,2200.0,286.6806,287.2056,286.6709,287.0695,2200.0
2022-10-25 12:15:00,295.26,295.81,295.26,295.71,13869.0,287.0695,287.6043,287.0695,287.507,13869.0
2022-10-25 12:20:00,295.7,295.79,295.15,295.25,6318.0,287.4973,287.5848,286.9626,287.0598,6318.0
2022-10-25 12:25:00,295.04,295.15,294.48,294.56,4003.0,286.8556,286.9626,286.3111,286.3889,4003.0
2022-10-25 12:30:00,294.71,295.62,294.6,295.04,16208.0,286.5348,287.4195,286.4278,286.8556,16208.0
2022-10-25 12:35:00,295.08,295.49,294.76,295.44,6458.0,286.8945,287.2931,286.5834,287.2445,6458.0
2022-10-25 12:40:00,295.38,295.45,295.11,295.21,6480.0,287.1862,287.2542,286.9237,287.0209,6480.0
2022-10-25 12:45:00,295.19,295.29,294.35,294.35,1700.0,287.0014,287.0987,286.1848,286.1848,1700.0
2022-10-25 12:50:00,294.46,294.53,294.26,294.31,1900.0,286.2917,286.3598,286.0972,286.1459,1900.0
2022-10-25 12:55:00,294.1,294.15,293.83,293.83,1000.0,285.9417,285.9903,285.6792,285.6792,1000.0
2022-10-25 13:00:00,294.07,295.03,294.07,294.19,3149.0,285.9125,286.8459,285.9125,286.0292,3149.0
2022-10-25 13:05:00,294.19,295.0,293.83,294.91,2899.0,286.0292,286.8167,285.6792,286.7292,2899.0
2022-10-25 13:10:00,294.9,294.9,294.38,294.44,4332.0,286.7195,286.7195,286.2139,286.2723,4332.0
2022-10-25 13:15:00,294.23,294.57,293.62,293.95,9656.0,286.0681,286.3986,285.475,285.7958,9656.0
2022-10-25 13:20:00,294.38,294.38,293.65,293.72,2429.0,286.2139,286.2139,285.5042,285.5722,2429.0
2022-10-25 13:25:00,293.95,294.79,293.95,294.54,3244.0,285.7958,286.6125,285.7958,286.3695,3244.0
2022-10-25 13:30:00,294.54,295.14,294.52,294.52,5069.0,286.3695,286.9528,286.35,286.35,5069.0
2022-10-25 13:35:00,294.76,294.77,293.92,294.07,3924.0,286.5834,286.5931,285.7667,285.9125,3924.0
2022-10-25 13:40:00,294.33,294.48,293.87,294.23,3936.0,286.1653,286.3111,285.7181,286.0681,3936.0
2022-10-25 13:45:00,294.11,294.67,293.82,294.67,1228.0,285.9514,286.4959,285.6695,286.4959,1228.0
2022-10-25 13:50:00,294.37,294.86,294.37,294.71,3147.0,286.2042,286.6806,286.2042,286.5348,3147.0
2022-10-25 13:55:00,294.5,294.78,294.33,294.33,2001.0,286.3306,286.6028,286.1653,286.1653,2001.0
2022-10-25 14:00:00,294.51,294.9,294.42,294.7,2499.0,286.3403,286.7195,286.2528,286.525,2499.0
2022-10-25 14:05:00,294.7,294.73,294.23,294.24,2800.0,286.525,286.5542,286.0681,286.0778,2800.0
2022-10-25 14:10:00,294.29,294.69,294.0,294.0,7984.0,286.1264,286.5153,285.8445,285.8445,7984.0
2022-10-25 14:15:00,293.98,294.59,293.97,294.59,1770.0,285.825,286.4181,285.8153,286.4181,1770.0
2022-10-25 14:20:00,294.47,294.8,294.37,294.78,1990.0,286.3014,286.6223,286.2042,286.6028,1990.0
2022-10-25 14:25:00,294.8,294.8,294.58,294.64,1163.0,286.6223,286.6223,286.4084,286.4667,1163.0
2022-10-25 14:30:00,294.94,294.99,294.53,294.99,2305.0,286.7584,286.807,286.3598,286.807,2305.0
2022-10-25 14:35:00,295.04,295.34,294.82,294.87,3952.0,286.8556,287.1473,286.6417,286.6903,3952.0
2022-10-25 14:40:00,294.99,295.3,294.68,294.68,3015.0,286.807,287.1084,286.5056,286.5056,3015.0
2022-10-25 14:45:00,294.45,294.56,294.31,294.43,1273.0,286.282,286.3889,286.1459,286.2625,1273.0
2022-10-25 14:50:00,294.41,294.82,294.41,294.69,7964.0,286.2431,286.6417,286.2431,286.5153,7964.0
2022-10-25 14:55:00,294.89,295.18,294.82,294.84,1500.0,286.7098,286.9917,286.6417,286.6612,1500.0
2022-10-25 15:00:00,294.67,295.05,294.37,295.05,3196.0,286.4959,286.8653,286.2042,286.8653,3196.0
2022-10-25 15:05:00,294.65,295.48,294.65,295.11,3900.0,286.4764,287.2834,286.4764,286.9237,3900.0
2022-10-25 15:10:00,295.28,295.7,295.27,295.62,2100.0,287.089,287.4973,287.0792,287.4195,2100.0
2022-10-25 15:15:00,295.37,295.37,295.08,295.19,2026.0,287.1765,287.1765,286.8945,287.0014,2026.0
2022-10-25 15:20:00,295.25,295.66,295.06,295.39,2826.0,287.0598,287.4584,286.8751,287.1959,2826.0
2022-10-25 15:25:00,295.68,296.22,295.55,296.22,4103.0,287.4779,288.0029,287.3515,288.0029,4103.0
2022-10-25 15:30:00,296.19,296.78,296.11,296.64,4581.0,287.9737,288.5473,287.8959,288.4112,4581.0
2022-10-25 15:35:00,296.36,296.98,296.32,296.52,9929.0,288.139,288.7418,288.1001,288.2946,9929.0
2022-10-25 15:40:00,296.52,296.76,296.35,296.6,10134.0,288.2946,288.5279,288.1293,288.3723,10134.0
2022-10-25 15:45:00,296.52,296.84,296.39,296.63,10214.0,288.2946,288.6057,288.1682,288.4015,10214.0
2022-10-25 15:50:00,296.56,296.56,295.22,295.3,24219.0,288.3334,288.3334,287.0306,287.1084,24219.0
2022-10-25 15:55:00,295.29,295.58,294.85,294.92,69855.0,287.0987,287.3806,286.6709,286.7389,69855.0
2022-10-26 09:30:00,297.36,297.36,294.26,294.26,7304.0,289.1113,289.1113,286.0972,286.0972,7304.0
2022-10-26 09:35:00,295.01,297.13,295.01,295.78,4180.0,286.8264,288.8876,286.8264,287.5751,4180.0
2022-10-26 09:40:00,296.14,296.14,294.21,295.3,9638.0,287.9251,287.9251,286.0486,287.1084,9638.0
2022-10-26 09:45:00,295.25,295.6,294.91,295.01,3581.0,287.0598,287.4001,286.7292,286.8264,3581.0
2022-10-26 09:50:00,294.9,295.99,292.84,293.26,8442.0,286.7195,287.7793,284.7166,285.125,8442.0
2022-10-26 09:55:00,293.15,293.95,292.38,293.12,3816.0,285.018,285.7958,284.2694,284.9889,3816.0
2022-10-26 10:00:00,293.18,295.55,293.13,295.0,3752.0,285.0472,287.3515,284.9986,286.8167,3752.0
2022-10-26 10:05:00,294.98,295.98,294.82,295.55,1900.0,286.7973,287.7695,286.6417,287.3515,1900.0
2022-10-26 10:10:00,295.08,296.85,294.6,296.81,5650.0,286.8945,288.6154,286.4278,288.5765,5650.0
2022-10-26 10:15:00,296.62,297.95,296.61,297.89,5070.0,288.3918,289.6849,288.3821,289.6266,5070.0
2022-10-26 10:20:00,297.79,298.18,297.33,297.63,2602.0,289.5293,289.9085,289.0821,289.3738,2602.0
2022-10-26 10:25:00,297.31,299.79,297.31,299.49,4858.0,289.0626,291.4738,289.0626,291.1822,4858.0
2022-10-26 10:30:00,299.25,299.62,297.81,297.85,4346.0,290.9488,291.3086,289.5488,289.5877,4346.0
2022-10-26 10:35:00,297.82,298.35,296.83,298.35,4409.0,289.5585,290.0738,288.596,290.0738,4409.0
2022-10-26 10:40:00,298.63,298.91,298.21,298.46,2532.0,290.346,290.6183,289.9377,290.1807,2532.0
2022-10-26 10:45:00,298.2,298.61,297.82,297.82,4370.0,289.928,290.3266,289.5585,289.5585,4370.0
2022-10-26 10:50:00,297.91,298.7,297.75,298.66,3725.0,289.646,290.4141,289.4904,290.3752,3725.0
2022-10-26 10:55:00,298.24,298.66,297.76,298.1,2755.0,289.9668,290.3752,289.5002,289.8307,2755.0
2022-10-26 11:00:00,298.31,300.64,298.12,300.07,12776.0,290.0349,292.3003,289.8502,291.7461,12776.0
2022-10-26 11:05:00,300.09,300.63,300.0,300.55,2197.0,291.7655,292.2905,291.678,292.2128,2197.0
2022-10-26 11:10:00,300.54,301.89,299.89,301.61,6180.0,292.203,293.5156,291.5711,293.2434,6180.0
2022-10-26 11:15:00,301.89,302.2,301.35,301.87,2463.0,293.5156,293.817,292.9906,293.4961,2463.0
2022-10-26 11:20:00,301.63,301.96,300.84,300.92,7449.0,293.2628,293.5836,292.4947,292.5725,7449.0
2022-10-26 11:25:00,301.06,301.22,300.25,300.55,3680.0,292.7086,292.8642,291.9211,292.2128,3680.0
2022-10-26 11:30:00,300.95,302.52,300.95,302.15,10735.0,292.6017,294.1281,292.6017,293.7684,10735.0
2022-10-26 11:35:00,301.94,302.08,301.34,301.56,3395.0,293.5642,293.7003,292.9808,293.1947,3395.0
2022-10-26 11:40:00,301.55,301.85,301.35,301.6,2133.0,293.185,293.4767,292.9906,293.2336,2133.0
2022-10-26 11:45:00,301.69,301.89,300.95,301.25,2758.0,293.3211,293.5156,292.6017,292.8933,2758.0
2022-10-26 11:50:00,301.21,301.47,300.97,301.01,3104.0,292.8545,293.1072,292.6211,292.66,3104.0
2022-10-26 11:55:00,300.89,301.22,300.82,300.92,3460.0,292.5433,292.8642,292.4753,292.5725,3460.0
2022-10-26 12:00:00,300.85,302.0,300.81,301.98,15961.0,292.5044,293.6225,292.4656,293.6031,15961.0
2022-10-26 12:05:00,301.6,301.61,301.06,301.06,2700.0,293.2336,293.2434,292.7086,292.7086,2700.0
2022-10-26 12:10:00,301.22,301.58,301.21,301.53,9719.0,292.8642,293.2142,292.8545,293.1656,9719.0
2022-10-26 12:15:00,301.24,301.93,301.03,301.8,6293.0,292.8836,293.5545,292.6794,293.4281,6293.0
2022-10-26 12:20:00,301.88,302.46,301.83,302.46,3300.0,293.5059,294.0698,293.4573,294.0698,3300.0
2022-10-26 12:25:00,302.5,302.51,301.67,301.88,2613.0,294.1087,294.1184,293.3017,293.5059,2613.0
2022-10-26 12:30:00,301.73,301.85,301.14,301.14,1831.0,293.36,293.4767,292.7864,292.7864,1831.0
2022-10-26 12:35:00,301.26,301.36,300.53,300.6,20020.0,292.9031,293.0003,292.1933,292.2614,20020.0
2022-10-26 12:40:00,300.3,300.85,300.27,300.44,3037.0,291.9697,292.5044,291.9405,292.1058,3037.0
2022-10-26 12:45:00,300.31,300.32,299.27,299.32,2853.0,291.9794,291.9891,290.9683,291.0169,2853.0
2022-10-26 12:50:00,299.0,299.17,298.78,299.0,3648.0,290.7058,290.871,290.4919,290.7058,3648.0
2022-10-26 12:55:00,299.0,299.1,297.86,297.87,1800.0,290.7058,290.803,289.5974,289.6071,1800.0
2022-10-26 13:00:00,297.7,298.11,297.7,298.11,2875.0,289.4418,289.8404,289.4418,289.8404,2875.0
2022-10-26 13:05:00,297.88,298.36,297.71,297.71,1676.0,289.6168,290.0835,289.4515,289.4515,1676.0
2022-10-26 13:10:00,297.7,298.15,297.51,297.75,2596.0,289.4418,289.8793,289.2571,289.4904,2596.0
2022-10-26 13:15:00,297.59,297.59,297.09,297.55,2641.0,289.3349,289.3349,288.8487,289.296,2641.0
2022-10-26 13:20:00,297.5,297.63,297.27,297.29,1450.0,289.2474,289.3738,289.0238,289.0432,1450.0
2022-10-26 13:25:00,297.31,297.42,296.84,296.9,2356.0,289.0626,289.1696,288.6057,288.664,2356.0
2022-10-26 13:30:00,296.83,296.99,296.18,296.47,2291.0,288.596,288.7515,287.964,288.2459,2291.0
2022-10-26 13:35:00,296.45,297.0,296.29,296.68,2301.0,288.2265,288.7612,288.0709,288.4501,2301.0
2022-10-26 13:40:00,297.0,297.33,296.79,296.87,4186.0,288.7612,289.0821,288.5571,288.6348,4186.0
2022-10-26 13:45:00,296.85,297.02,296.59,297.01,4345.0,288.6154,288.7807,288.3626,288.771,4345.0
2022-10-26 13:50:00,297.01,297.78,297.01,297.71,2965.0,288.771,289.5196,288.771,289.4515,2965.0
2022-10-26 13:55:00,297.63,297.84,297.32,297.84,2954.0,289.3738,289.5779,289.0724,289.5779,2954.0
2022-10-26 14:00:00,297.93,298.54,297.92,298.06,1270.0,289.6654,290.2585,289.6557,289.7918,1270.0
2022-10-26 14:05:00,298.13,298.15,297.5,297.93,7105.0,289.8599,289.8793,289.2474,289.6654,7105.0
2022-10-26 14:10:00,297.92,298.51,297.91,298.51,2090.0,289.6557,290.2294,289.646,290.2294,2090.0
2022-10-26 14:15:00,298.37,298.37,297.58,297.74,3795.0,290.0932,290.0932,289.3252,289.4807,3795.0
2022-10-26 14:20:00,297.74,297.74,297.03,297.51,3753.0,289.4807,289.4807,288.7904,289.2571,3753.0
2022-10-26 14:25:00,297.56,297.83,296.86,296.9,3896.0,289.3057,289.5682,288.6251,288.664,3896.0
2022-10-26 14:30:00,296.75,296.99,296.55,296.66,3619.0,288.5182,288.7515,288.3237,288.4307,3619.0
2022-10-26 14:35:00,296.7,297.77,296.63,297.67,4700.0,288.4696,289.5099,288.4015,289.4127,4700.0
2022-10-26 14:40:00,297.68,297.68,296.95,296.98,2800.0,289.4224,289.4224,288.7126,288.7418,2800.0
2022-10-26 14:45:00,296.9,297.26,296.45,296.45,9031.0,288.664,289.014,288.2265,288.2265,9031.0
2022-10-26 14:50:00,296.45,296.65,296.18,296.58,6143.0,288.2265,288.4209,287.964,288.3529,6143.0
2022-10-26 14:55:00,296.59,296.96,296.24,296.61,8737.0,288.3626,288.7223,288.0223,288.3821,8737.0
2022-10-26 15:00:00,296.45,296.77,296.2,296.28,5100.0,288.2265,288.5376,287.9834,288.0612,5100.0
2022-10-26 15:05:00,296.28,296.49,296.08,296.13,4228.0,288.0612,288.2654,287.8668,287.9154,4228.0
2022-10-26 15:10:00,296.08,296.12,295.34,296.11,6237.0,287.8668,287.9057,287.1473,287.8959,6237.0
2022-10-26 15:15:00,296.06,296.63,295.99,296.31,3201.0,287.8473,288.4015,287.7793,288.0904,3201.0
2022-10-26 15:20:00,296.2,296.2,295.8,295.84,4375.0,287.9834,287.9834,287.5945,287.6334,4375.0
2022-10-26 15:25:00,295.79,296.28,295.21,296.28,8527.0,287.5848,288.0612,287.0209,288.0612,8527.0
2022-10-26 15:30:00,296.28,296.71,296.21,296.52,6034.0,288.0612,288.4793,287.9932,288.2946,6034.0
2022-10-26 15:35:00,296.43,296.71,296.07,296.42,6993.0,288.2071,288.4793,287.857,288.1973,6993.0
2022-10-26 15:40:00,296.5,297.83,296.36,297.69,10498.0,288.2751,289.5682,288.139,289.4321,10498.0
2022-10-26 15:45:00,297.57,297.73,296.9,297.05,6562.0,289.3154,289.471,288.664,288.8099,6562.0
2022-10-26 15:50:00,296.91,297.06,296.41,296.82,14232.0,288.6737,288.8196,288.1876,288.5862,14232.0
2022-10-26 15:55:00,296.69,296.82,295.7,296.11,25479.0,288.4598,288.5862,287.4973,287.8959,25479.0
2022-10-27 09:30:00,301.92,303.25,298.02,298.25,17587.0,293.5448,294.8379,289.7529,289.9766,17587.0
2022-10-27 09:35:00,299.0,303.28,298.97,302.13,8033.0,290.7058,294.867,290.6766,293.7489,8033.0
2022-10-27 09:40:00,302.66,304.95,300.89,303.8,9165.0,294.2642,296.4907,292.5433,295.3726,9165.0
2022-10-27 09:45:00,303.8,304.93,302.26,302.63,5231.0,295.3726,296.4713,293.8753,294.2351,5231.0
2022-10-27 09:50:00,302.79,304.53,301.83,302.29,15424.0,294.3906,296.0824,293.4573,293.9045,15424.0
2022-10-27 09:55:00,302.3,303.14,300.76,301.96,13642.0,293.9142,294.7309,292.4169,293.5836,13642.0
2022-10-27 10:00:00,301.77,302.22,300.65,300.89,21577.0,293.3989,293.8364,292.31,292.5433,21577.0
2022-10-27 10:05:00,300.85,301.86,299.33,299.38,13278.0,292.5044,293.4864,291.0266,291.0752,13278.0
2022-10-27 10:10:00,299.42,301.18,296.92,299.93,20829.0,291.1141,292.8253,288.6835,291.61,20829.0
2022-10-27 10:15:00,300.04,300.04,297.3,297.63,12101.0,291.7169,291.7169,289.0529,289.3738,12101.0
2022-10-27 10:20:00,297.31,297.98,293.78,293.94,13964.0,289.0626,289.7141,285.6306,285.7861,13964.0
2022-10-27 10:25:00,294.11,299.0,293.11,298.06,30224.0,285.9514,290.7058,284.9791,289.7918,30224.0
2022-10-27 10:30:00,298.07,301.36,297.82,300.71,10424.0,289.8016,293.0003,289.5585,292.3683,10424.0
2022-10-27 10:35:00,300.48,300.49,298.39,298.74,2771.0,292.1447,292.1544,290.1127,290.453,2771.0
2022-10-27 10:40:00,299.29,299.5,297.69,297.99,3514.0,290.9877,291.1919,289.4321,289.7238,3514.0
2022-10-27 10:45:00,297.74,298.86,297.74,298.55,4996.0,289.4807,290.5696,289.4807,290.2682,4996.0
2022-10-27 10:50:00,298.36,300.14,298.34,300.06,5204.0,290.0835,291.8141,290.0641,291.7364,5204.0
2022-10-27 10:55:00,299.72,299.72,297.42,297.86,8447.0,291.4058,291.4058,289.1696,289.5974,8447.0
2022-10-27 11:00:00,297.86,300.0,297.62,299.7,3535.0,289.5974,291.678,289.364,291.3863,3535.0
2022-10-27 11:05:00,299.2,299.7,298.29,298.9,5738.0,290.9002,291.3863,290.0155,290.6085,5738.0
2022-10-27 11:10:00,298.39,298.77,298.17,298.38,2737.0,290.1127,290.4821,289.8988,290.103,2737.0
2022-10-27 11:15:00,298.43,298.53,297.37,297.37,1992.0,290.1516,290.2488,289.121,289.121,1992.0
2022-10-27 11:20:00,297.56,299.59,297.55,299.59,6569.0,289.3057,291.2794,289.296,291.2794,6569.0
2022-10-27 11:25:00,299.6,300.99,298.76,300.02,17329.0,291.2891,292.6406,290.4724,291.6975,17329.0
2022-10-27 11:30:00,299.64,300.7,299.36,299.95,6535.0,291.328,292.3586,291.0558,291.6294,6535.0
2022-10-27 11:35:00,300.07,300.07,298.54,298.62,3103.0,291.7461,291.7461,290.2585,290.3363,3103.0
2022-10-27 11:40:00,298.68,298.68,297.81,298.23,4301.0,290.3946,290.3946,289.5488,289.9571,4301.0
2022-10-27 11:45:00,298.21,298.22,297.25,297.44,2711.0,289.9377,289.9474,289.0043,289.189,2711.0
2022-10-27 11:50:00,297.54,298.57,297.29,298.57,3110.0,289.2863,290.2877,289.0432,290.2877,3110.0
2022-10-27 11:55:00,298.56,298.56,298.0,298.0,400.0,290.278,290.278,289.7335,289.7335,400.0
2022-10-27 12:00:00,298.32,300.0,298.05,299.92,2352.0,290.0446,291.678,289.7821,291.6002,2352.0
2022-10-27 12:05:00,300.18,300.69,299.61,299.64,5132.0,291.853,292.3489,291.2988,291.328,5132.0
2022-10-27 12:10:00,300.12,300.15,299.67,299.69,4580.0,291.7947,291.8239,291.3572,291.3766,4580.0
2022-10-27 12:15:00,299.87,300.43,299.46,299.47,8325.0,291.5516,292.0961,291.153,291.1627,8325.0
2022-10-27 12:20:00,299.34,300.0,299.33,300.0,1100.0,291.0363,291.678,291.0266,291.678,1100.0
2022-10-27 12:25:00,299.95,299.95,299.25,299.46,1694.0,291.6294,291.6294,290.9488,291.153,1694.0
2022-10-27 12:30:00,299.23,300.23,299.19,299.99,4493.0,290.9294,291.9016,290.8905,291.6683,4493.0
2022-10-27 12:35:00,299.89,300.05,299.49,299.49,2675.0,291.5711,291.7266,291.1822,291.1822,2675.0
2022-10-27 12:40:00,299.48,300.0,299.44,299.73,2088.0,291.1724,291.678,291.1336,291.4155,2088.0
2022-10-27 12:45:00,300.0,300.1,299.78,300.1,2695.0,291.678,291.7752,291.4641,291.7752,2695.0
2022-10-27 12:50:00,300.01,300.34,299.82,300.0,6263.0,291.6877,292.0086,291.503,291.678,6263.0
2022-10-27 12:55:00,299.9,300.25,299.9,300.15,5596.0,291.5808,291.9211,291.5808,291.8239,5596.0
2022-10-27 13:00:00,300.15,300.9,300.0,300.75,10862.0,291.8239,292.5531,291.678,292.4072,10862.0
2022-10-27 13:05:00,300.92,302.61,300.74,302.5,6115.0,292.5725,294.2156,292.3975,294.1087,6115.0
2022-10-27 13:10:00,302.59,302.61,301.76,301.86,2693.0,294.1962,294.2156,293.3892,293.4864,2693.0
2022-10-27 13:15:00,302.1,302.58,301.61,302.41,4207.0,293.7198,294.1865,293.2434,294.0212,4207.0
2022-10-27 13:20:00,302.46,302.73,302.15,302.36,2800.0,294.0698,294.3323,293.7684,293.9726,2800.0
2022-10-27 13:25:00,302.38,302.51,301.97,302.05,2201.0,293.992,294.1184,293.5934,293.6712,2201.0
2022-10-27 13:30:00,302.19,302.4,301.91,301.96,3080.0,293.8073,294.0114,293.535,293.5836,3080.0
2022-10-27 13:35:00,302.0,302.1,301.42,301.42,3777.0,293.6225,293.7198,293.0586,293.0586,3777.0
2022-10-27 13:40:00,301.4,302.03,301.39,301.77,3164.0,293.0392,293.6517,293.0295,293.3989,3164.0
2022-10-27 13:45:00,301.73,301.93,301.37,301.37,1200.0,293.36,293.5545,293.01,293.01,1200.0
2022-10-27 13:50:00,301.3,301.3,301.03,301.03,1050.0,292.942,292.942,292.6794,292.6794,1050.0
2022-10-27 13:55:00,300.78,300.97,300.34,300.49,2875.0,292.4364,292.6211,292.0086,292.1544,2875.0
2022-10-27 14:00:00,300.59,300.59,300.05,300.05,1854.0,292.2517,292.2517,291.7266,291.7266,1854.0
2022-10-27 14:05:00,300.03,300.33,299.66,299.66,3505.0,291.7072,291.9989,291.3475,291.3475,3505.0
2022-10-27 14:10:00,299.24,300.0,299.0,299.94,6650.0,290.9391,291.678,290.7058,291.6197,6650.0
2022-10-27 14:15:00,300.0,300.0,299.76,299.92,2132.0,291.678,291.678,291.4447,291.6002,2132.0
2022-10-27 14:20:00,299.98,300.1,299.44,299.44,5325.0,291.6586,291.7752,291.1336,291.1336,5325.0
2022-10-27 14:25:00,299.38,299.38,298.79,298.79,1500.0,291.0752,291.0752,290.5016,290.5016,1500.0
2022-10-27 14:30:00,298.8,299.45,298.65,299.41,1200.0,290.5113,291.1433,290.3655,291.1044,1200.0
2022-10-27 14:35:00,299.47,299.87,299.45,299.59,3724.0,291.1627,291.5516,291.1433,291.2794,3724.0
2022-10-27 14:40:00,299.72,299.87,299.54,299.55,2917.0,291.4058,291.5516,291.2308,291.2405,2917.0
2022-10-27 14:45:00,299.55,299.66,299.28,299.28,3000.0,291.2405,291.3475,290.978,290.978,3000.0
2022-10-27 14:50:00,299.29,299.46,298.97,298.97,3270.0,290.9877,291.153,290.6766,290.6766,3270.0
2022-10-27 14:55:00,299.12,299.12,297.43,298.23,5131.0,290.8224,290.8224,289.1793,289.9571,5131.0
2022-10-27 15:00:00,298.24,298.7,297.97,297.97,3811.0,289.9668,290.4141,289.7043,289.7043,3811.0
2022-10-27 15:05:00,297.87,297.87,297.18,297.18,3551.0,289.6071,289.6071,288.9362,288.9362,3551.0
2022-10-27 15:10:00,297.1,297.8,296.82,297.69,3853.0,288.8585,289.539,288.5862,289.4321,3853.0
2022-10-27 15:15:00,297.71,297.97,297.59,297.84,2543.0,289.4515,289.7043,289.3349,289.5779,2543.0
2022-10-27 15:20:00,297.95,298.15,297.56,297.88,3607.0,289.6849,289.8793,289.3057,289.6168,3607.0
2022-10-27 15:25:00,297.7,297.77,297.2,297.31,3459.0,289.4418,289.5099,288.9557,289.0626,3459.0
2022-10-27 15:30:00,297.23,298.21,297.17,297.9,2700.0,288.9849,289.9377,288.9265,289.6363,2700.0
2022-10-27 15:35:00,297.88,297.9,297.22,297.35,6228.0,289.6168,289.6363,288.9751,289.1015,6228.0
2022-10-27 15:40:00,297.28,298.31,297.24,298.16,8224.0,289.0335,290.0349,288.9946,289.8891,8224.0
2022-10-27 15:45:00,298.06,298.37,297.86,297.94,12835.0,289.7918,290.0932,289.5974,289.6752,12835.0
2022-10-27 15:50:00,298.15,298.4,297.83,297.86,28619.0,289.8793,290.1224,289.5682,289.5974,28619.0
2022-10-27 15:55:00,297.92,298.58,297.57,298.57,57645.0,289.6557,290.2974,289.3154,290.2877,57645.0
2022-10-28 09:30:00,301.72,303.13,300.08,302.18,8842.0,293.3503,294.7212,291.7558,293.7975,8842.0
2022-10-28 09:35:00,301.97,301.97,301.05,301.05,1929.0,293.5934,293.5934,292.6989,292.6989,1929.0
2022-10-28 09:40:00,300.58,302.82,300.18,300.23,3518.0,292.2419,294.4198,291.853,291.9016,3518.0
2022-10-28 09:45:00,300.34,301.2,299.76,300.77,8372.0,292.0086,292.8447,291.4447,292.4267,8372.0
2022-10-28 09:50:00,300.68,302.4,300.56,302.4,7762.0,292.3392,294.0114,292.2225,294.0114,7762.0
2022-10-28 09:55:00,302.43,303.55,300.74,302.19,8934.0,294.0406,295.1295,292.3975,293.8073,8934.0
2022-10-28 10:00:00,303.14,304.21,301.25,302.08,20153.0,294.7309,295.7712,292.8933,293.7003,20153.0
2022-10-28 10:05:00,302.43,302.7,300.12,300.13,7001.0,294.0406,294.3031,291.7947,291.8044,7001.0
2022-10-28 10:10:00,300.17,300.75,299.0,300.58,2723.0,291.8433,292.4072,290.7058,292.2419,2723.0
2022-10-28 10:15:00,300.49,301.67,300.49,301.12,7916.0,292.1544,293.3017,292.1544,292.767,7916.0
2022-10-28 10:20:00,301.32,301.85,300.15,300.46,5795.0,292.9614,293.4767,291.8239,292.1253,5795.0
2022-10-28 10:25:00,300.64,301.9,300.38,301.9,5727.0,292.3003,293.5253,292.0475,293.5253,5727.0
2022-10-28 10:30:00,302.06,302.86,301.88,302.42,9950.0,293.6809,294.4587,293.5059,294.0309,9950.0
2022-10-28 10:35:00,301.96,302.0,301.55,301.7,4463.0,293.5836,293.6225,293.185,293.3309,4463.0
2022-10-28 10:40:00,301.89,301.89,301.0,301.24,4531.0,293.5156,293.5156,292.6503,292.8836,4531.0
2022-10-28 10:45:00,301.24,301.92,300.87,301.73,6764.0,292.8836,293.5448,292.5239,293.36,6764.0
2022-10-28 10:50:00,301.56,302.18,301.55,302.01,3601.0,293.1947,293.7975,293.185,293.6323,3601.0
2022-10-28 10:55:00,302.13,302.72,302.03,302.47,4565.0,293.7489,294.3226,293.6517,294.0795,4565.0
2022-10-28 11:00:00,302.68,303.78,302.67,303.15,5661.0,294.2837,295.3532,294.274,294.7406,5661.0
2022-10-28 11:05:00,303.01,303.38,302.63,303.38,3584.0,294.6045,294.9643,294.2351,294.9643,3584.0
2022-10-28 11:10:00,303.4,304.0,303.1,303.1,3610.0,294.9837,295.5671,294.692,294.692,3610.0
2022-10-28 11:15:00,303.04,303.08,302.41,302.69,4001.0,294.6337,294.6726,294.0212,294.2934,4001.0
2022-10-28 11:20:00,302.7,302.75,302.27,302.63,5500.0,294.3031,294.3517,293.8851,294.2351,5500.0
2022-10-28 11:25:00,302.55,302.63,302.26,302.59,2706.0,294.1573,294.2351,293.8753,294.1962,2706.0
2022-10-28 11:30:00,302.65,303.52,302.59,302.88,8191.0,294.2545,295.1004,294.1962,294.4781,8191.0
2022-10-28 11:35:00,302.66,302.75,302.11,302.75,1773.0,294.2642,294.3517,293.7295,294.3517,1773.0
2022-10-28 11:40:00,302.73,303.71,302.73,303.7,9501.0,294.3323,295.2851,294.3323,295.2754,9501.0
2022-10-28 11:45:00,303.68,304.86,303.56,304.86,4905.0,295.2559,296.4032,295.1393,296.4032,4905.0
2022-10-28 11:50:00,304.76,305.62,304.72,305.07,4000.0,296.306,297.1421,296.2671,296.6074,4000.0
2022-10-28 11:55:00,305.27,305.43,304.92,304.92,1426.0,296.8018,296.9574,296.4615,296.4615,1426.0
2022-10-28 12:00:00,304.87,305.19,304.43,304.43,2551.0,296.4129,296.724,295.9851,295.9851,2551.0
2022-10-28 12:05:00,304.09,304.13,303.52,304.13,2305.0,295.6546,295.6935,295.1004,295.6935,2305.0
2022-10-28 12:10:00,304.02,305.02,304.0,304.93,2275.0,295.5865,296.5588,295.5671,296.4713,2275.0
2022-10-28 12:15:00,304.81,305.57,304.78,305.57,3400.0,296.3546,297.0935,296.3254,297.0935,3400.0
2022-10-28 12:20:00,305.47,306.24,305.38,306.18,5068.0,296.9963,297.7449,296.9088,297.6866,5068.0
2022-10-28 12:25:00,306.31,306.64,306.17,306.17,5109.0,297.813,298.1338,297.6769,297.6769,5109.0
2022-10-28 12:30:00,306.28,306.54,306.16,306.54,1685.0,297.7838,298.0366,297.6671,298.0366,1685.0
2022-10-28 12:35:00,306.55,306.67,305.68,305.68,4761.0,298.0463,298.163,297.2005,297.2005,4761.0
2022-10-28 12:40:00,305.71,305.73,305.25,305.51,1630.0,297.2296,297.2491,296.7824,297.0352,1630.0
2022-10-28 12:45:00,305.66,305.8,305.22,305.69,3821.0,297.181,297.3171,296.7532,297.2102,3821.0
2022-10-28 12:50:00,305.71,306.6,305.7,306.29,9947.0,297.2296,298.0949,297.2199,297.7935,9947.0
2022-10-28 12:55:00,306.28,306.28,305.54,305.54,4456.0,297.7838,297.7838,297.0643,297.0643,4456.0
2022-10-28 13:00:00,305.17,305.71,305.16,305.6,808.0,296.7046,297.2296,296.6949,297.1227,808.0
2022-10-28 13:05:00,305.66,306.15,305.52,306.08,8201.0,297.181,297.6574,297.0449,297.5894,8201.0
2022-10-28 13:10:00,306.38,307.75,306.28,307.63,8848.0,297.881,299.213,297.7838,299.0964,8848.0
2022-10-28 13:15:00,307.71,307.91,307.37,307.38,6423.0,299.1741,299.3686,298.8436,298.8533,6423.0
2022-10-28 13:20:00,306.88,306.88,306.4,306.4,2625.0,298.3672,298.3672,297.9005,297.9005,2625.0
2022-10-28 13:25:00,306.37,306.83,306.18,306.83,1502.0,297.8713,298.3186,297.6866,298.3186,1502.0
2022-10-28 13:30:00,306.82,306.94,306.58,306.94,1400.0,298.3088,298.4255,298.0755,298.4255,1400.0
2022-10-28 13:35:00,306.76,307.16,306.76,306.88,800.0,298.2505,298.6394,298.2505,298.3672,800.0
2022-10-28 13:40:00,306.8,306.97,306.48,306.6,1980.0,298.2894,298.4547,297.9783,298.0949,1980.0
2022-10-28 13:45:00,306.8,306.8,306.55,306.76,1982.0,298.2894,298.2894,298.0463,298.2505,1982.0
2022-10-28 13:50:00,306.56,306.86,306.55,306.86,600.0,298.056,298.3477,298.0463,298.3477,600.0
2022-10-28 13:55:00,306.65,306.78,306.35,306.36,1819.0,298.1435,298.2699,297.8519,297.8616,1819.0
2022-10-28 14:00:00,306.4,306.78,306.4,306.5,2400.0,297.9005,298.2699,297.9005,297.9977,2400.0
2022-10-28 14:05:00,306.49,306.7,306.42,306.49,1978.0,297.988,298.1922,297.9199,297.988,1978.0
2022-10-28 14:10:00,306.49,306.87,306.43,306.79,2200.0,297.988,298.3574,297.9297,298.2797,2200.0
2022-10-28 14:15:00,306.79,307.47,306.79,307.13,2587.0,298.2797,298.9408,298.2797,298.6102,2587.0
2022-10-28 14:20:00,307.11,307.31,307.07,307.31,3247.0,298.5908,298.7852,298.5519,298.7852,3247.0
2022-10-28 14:25:00,307.38,307.38,306.83,306.85,2925.0,298.8533,298.8533,298.3186,298.338,2925.0
2022-10-28 14:30:00,306.97,307.78,306.77,307.78,4587.0,298.4547,299.2422,298.2602,299.2422,4587.0
2022-10-28 14:35:00,307.78,308.04,307.47,307.73,3515.0,299.2422,299.495,298.9408,299.1936,3515.0
2022-10-28 14:40:00,307.88,308.03,307.35,307.48,6721.0,299.3394,299.4853,298.8241,298.9505,6721.0
2022-10-28 14:45:00,307.38,307.69,307.11,307.24,3107.0,298.8533,299.1547,298.5908,298.7172,3107.0
2022-10-28 14:50:00,307.25,307.57,307.25,307.31,2957.0,298.7269,299.038,298.7269,298.7852,2957.0
2022-10-28 14:55:00,307.31,307.65,307.31,307.51,9648.0,298.7852,299.1158,298.7852,298.9797,9648.0
2022-10-28 15:00:00,307.63,308.05,307.5,307.88,11025.0,299.0964,299.5047,298.97,299.3394,11025.0
2022-10-28 15:05:00,307.94,308.04,307.63,307.67,7768.0,299.3978,299.495,299.0964,299.1353,7768.0
2022-10-28 15:10:00,307.9,308.15,307.68,308.01,8506.0,299.3589,299.6019,299.145,299.4658,8506.0
2022-10-28 15:15:00,308.11,308.37,307.8,308.16,7372.0,299.563,299.8158,299.2616,299.6117,7372.0
2022-10-28 15:20:00,308.27,308.45,308.17,308.4,2710.0,299.7186,299.8936,299.6214,299.845,2710.0
2022-10-28 15:25:00,308.23,309.3,308.23,309.02,5959.0,299.6797,300.72,299.6797,300.4478,5959.0
2022-10-28 15:30:00,308.91,309.04,308.64,308.83,10614.0,300.3409,300.4673,300.0783,300.2631,10614.0
2022-10-28 15:35:00,308.72,309.36,308.6,309.36,4049.0,300.1561,300.7784,300.0395,300.7784,4049.0
2022-10-28 15:40:00,309.23,309.49,308.91,309.09,12720.0,300.652,300.9048,300.3409,300.5159,12720.0
2022-10-28 15:45:00,309.17,309.82,309.12,309.81,6662.0,300.5936,301.2256,300.545,301.2159,6662.0
2022-10-28 15:50:00,309.68,309.74,309.22,309.45,15122.0,301.0895,301.1478,300.6423,300.8659,15122.0
2022-10-28 15:55:00,309.58,309.84,309.03,309.73,32542.0,300.9923,301.2451,300.4575,301.1381,32542.0
2022-10-31 09:30:00,309.57,315.63,308.27,315.22,26076.0,300.9825,306.8744,299.7186,306.4758,26076.0
2022-10-31 09:35:00,315.37,315.37,312.39,312.96,16636.0,306.6217,306.6217,303.7243,304.2785,16636.0
2022-10-31 09:40:00,313.38,314.09,311.0,313.45,5132.0,304.6869,305.3772,302.3729,304.7549,5132.0
2022-10-31 09:45:00,313.44,313.59,309.82,310.0,7066.0,304.7452,304.891,301.2256,301.4006,7066.0
2022-10-31 09:50:00,309.65,311.72,309.05,311.25,4609.0,301.0603,303.0729,300.477,302.6159,4609.0
2022-10-31 09:55:00,310.95,311.63,310.72,311.0,5495.0,302.3243,302.9854,302.1006,302.3729,5495.0
2022-10-31 10:00:00,311.04,312.39,310.89,311.96,5381.0,302.4118,303.7243,302.2659,303.3063,5381.0
2022-10-31 10:05:00,311.74,312.33,311.37,312.33,3200.0,303.0924,303.666,302.7326,303.666,3200.0
2022-10-31 10:10:00,312.71,314.91,312.32,314.91,4209.0,304.0354,306.1744,303.6563,306.1744,4209.0
2022-10-31 10:15:00,315.06,316.53,314.82,316.1,4494.0,306.3203,307.7495,306.0869,307.3314,4494.0
2022-10-31 10:20:00,316.28,316.29,315.07,315.15,6419.0,307.5064,307.5161,306.33,306.4078,6419.0
2022-10-31 10:25:00,314.93,315.1,314.18,314.87,5011.0,306.1939,306.3591,305.4647,306.1355,5011.0
2022-10-31 10:30:00,314.62,316.07,314.62,314.7,5326.0,305.8925,307.3022,305.8925,305.9702,5326.0
2022-10-31 10:35:00,314.86,316.09,314.76,316.09,2124.0,306.1258,307.3217,306.0286,307.3217,2124.0
2022-10-31 10:40:00,316.12,317.46,315.66,316.85,3205.0,307.3509,308.6537,306.9036,308.0606,3205.0
2022-10-31 10:45:00,316.92,317.45,315.23,315.48,11954.0,308.1287,308.644,306.4855,306.7286,11954.0
2022-10-31 10:50:00,315.42,316.0,315.02,315.42,4499.0,306.6703,307.2342,306.2814,306.6703,4499.0
2022-10-31 10:55:00,315.1,315.71,314.81,315.31,3622.0,306.3591,306.9522,306.0772,306.5633,3622.0
2022-10-31 11:00:00,315.0,316.5,314.94,316.38,2114.0,306.2619,307.7203,306.2036,307.6036,2114.0
2022-10-31 11:05:00,316.18,316.9,315.92,316.87,3139.0,307.4092,308.1092,307.1564,308.08,3139.0
2022-10-31 11:10:00,316.86,317.78,316.86,317.39,4512.0,308.0703,308.9648,308.0703,308.5856,4512.0
2022-10-31 11:15:00,317.35,318.0,317.2,317.62,1854.0,308.5467,309.1787,308.4009,308.8092,1854.0
2022-10-31 11:20:00,317.81,318.54,317.5,318.54,2700.0,308.994,309.7037,308.6926,309.7037,2700.0
2022-10-31 11:25:00,318.85,319.24,318.38,318.81,10176.0,310.0051,310.3843,309.5482,309.9662,10176.0
2022-10-31 11:30:00,318.82,319.0,317.94,318.22,3903.0,309.976,310.151,309.1204,309.3926,3903.0
2022-10-31 11:35:00,318.2,318.66,317.67,317.67,2471.0,309.3732,309.8204,308.8579,308.8579,2471.0
2022-10-31 11:40:00,317.62,318.59,317.62,318.19,5325.0,308.8092,309.7523,308.8092,309.3634,5325.0
2022-10-31 11:45:00,318.37,318.87,318.33,318.5,12233.0,309.5384,310.0246,309.4995,309.6648,12233.0
2022-10-31 11:50:00,318.35,319.64,318.34,319.32,3857.0,309.519,310.7732,309.5093,310.4621,3857.0
2022-10-31 11:55:00,319.37,319.37,317.04,317.46,1711.0,310.5107,310.5107,308.2453,308.6537,1711.0
2022-10-31 12:00:00,317.63,317.66,316.98,317.5,4165.0,308.819,308.8481,308.187,308.6926,4165.0
2022-10-31 12:05:00,317.55,318.5,317.24,317.59,5296.0,308.7412,309.6648,308.4398,308.7801,5296.0
2022-10-31 12:10:00,317.52,318.22,316.92,318.22,3078.0,308.712,309.3926,308.1287,309.3926,3078.0
2022-10-31 12:15:00,318.77,319.39,318.16,318.16,5531.0,309.9273,310.5301,309.3343,309.3343,5531.0
2022-10-31 12:20:00,318.12,318.48,317.62,317.73,5969.0,309.2954,309.6454,308.8092,308.9162,5969.0
2022-10-31 12:25:00,317.57,318.02,317.33,317.54,2236.0,308.7606,309.1981,308.5273,308.7315,2236.0
2022-10-31 12:30:00,317.45,317.87,317.21,317.21,1207.0,308.644,309.0523,308.4106,308.4106,1207.0
2022-10-31 12:35:00,317.27,317.41,317.11,317.34,712.0,308.469,308.6051,308.3134,308.537,712.0
2022-10-31 12:40:00,317.19,317.26,316.66,317.26,1764.0,308.3912,308.4592,307.8759,308.4592,1764.0
2022-10-31 12:45:00,316.97,317.46,316.97,317.4,450.0,308.1773,308.6537,308.1773,308.5953,450.0
2022-10-31 12:50:00,317.89,317.89,317.05,317.05,1702.0,309.0718,309.0718,308.2551,308.2551,1702.0
2022-10-31 12:55:00,317.05,317.81,317.02,317.38,2444.0,308.2551,308.994,308.2259,308.5759,2444.0
2022-10-31 13:00:00,317.6,317.75,317.26,317.31,2247.0,308.7898,308.9356,308.4592,308.5078,2247.0
2022-10-31 13:05:00,317.12,318.18,317.03,317.72,2916.0,308.3231,309.3537,308.2356,308.9065,2916.0
2022-10-31 13:10:00,317.61,317.61,316.87,317.61,1601.0,308.7995,308.7995,308.08,308.7995,1601.0
2022-10-31 13:15:00,317.51,317.96,317.32,317.96,1750.0,308.7023,309.1398,308.5176,309.1398,1750.0
2022-10-31 13:20:00,317.99,318.17,317.27,317.27,2900.0,309.169,309.344,308.469,308.469,2900.0
2022-10-31 13:25:00,317.26,318.23,317.15,318.23,2200.0,308.4592,309.4023,308.3523,309.4023,2200.0
2022-10-31 13:30:00,318.23,318.24,317.69,317.69,1817.0,309.4023,309.412,308.8773,308.8773,1817.0
2022-10-31 13:35:00,317.82,318.53,317.82,318.53,2400.0,309.0037,309.694,309.0037,309.694,2400.0
2022-10-31 13:40:00,318.53,318.53,317.78,318.07,5298.0,309.694,309.694,308.9648,309.2468,5298.0
2022-10-31 13:45:00,317.67,317.79,317.38,317.53,3345.0,308.8579,308.9745,308.5759,308.7217,3345.0
2022-10-31 13:50:00,317.71,318.02,317.64,317.64,5417.0,308.8967,309.1981,308.8287,308.8287,5417.0
2022-10-31 13:55:00,317.77,318.5,317.77,318.5,2422.0,308.9551,309.6648,308.9551,309.6648,2422.0
2022-10-31 14:00:00,318.29,318.64,318.18,318.48,3589.0,309.4607,309.8009,309.3537,309.6454,3589.0
2022-10-31 14:05:00,318.39,318.42,317.66,317.66,10368.0,309.5579,309.5871,308.8481,308.8481,10368.0
2022-10-31 14:10:00,317.57,317.74,317.53,317.74,900.0,308.7606,308.9259,308.7217,308.9259,900.0
2022-10-31 14:15:00,317.65,317.88,317.39,317.7,6149.0,308.8384,309.062,308.5856,308.887,6149.0
2022-10-31 14:20:00,317.9,318.05,317.69,317.89,800.0,309.0815,309.2273,308.8773,309.0718,800.0
2022-10-31 14:25:00,317.76,318.18,317.55,317.55,6937.0,308.9454,309.3537,308.7412,308.7412,6937.0
2022-10-31 14:30:00,317.47,317.86,317.47,317.75,1489.0,308.6634,309.0426,308.6634,308.9356,1489.0
2022-10-31 14:35:00,317.72,318.26,317.68,318.06,7845.0,308.9065,309.4315,308.8676,309.237,7845.0
2022-10-31 14:40:00,318.06,318.08,317.54,317.65,2208.0,309.237,309.2565,308.7315,308.8384,2208.0
2022-10-31 14:45:00,317.69,317.93,317.13,317.13,3164.0,308.8773,309.1106,308.3328,308.3328,3164.0
2022-10-31 14:50:00,317.13,317.3,316.79,317.11,6250.0,308.3328,308.4981,308.0023,308.3134,6250.0
2022-10-31 14:55:00,317.11,317.39,316.61,316.62,3089.0,308.3134,308.5856,307.8273,307.837,3089.0
2022-10-31 15:00:00,316.7,316.9,316.49,316.56,7224.0,307.9148,308.1092,307.7106,307.7786,7224.0
2022-10-31 15:05:00,316.87,317.08,316.76,316.97,9011.0,308.08,308.2842,307.9731,308.1773,9011.0
2022-10-31 15:10:00,316.93,317.72,316.92,317.72,5503.0,308.1384,308.9065,308.1287,308.9065,5503.0
2022-10-31 15:15:00,317.73,318.02,317.4,317.9,6117.0,308.9162,309.1981,308.5953,309.0815,6117.0
2022-10-31 15:20:00,317.9,318.69,317.75,318.08,8658.0,309.0815,309.8496,308.9356,309.2565,8658.0
2022-10-31 15:25:00,318.12,318.12,317.48,317.7,6404.0,309.2954,309.2954,308.6731,308.887,6404.0
2022-10-31 15:30:00,317.58,318.21,317.58,317.98,6981.0,308.7704,309.3829,308.7704,309.1593,6981.0
2022-10-31 15:35:00,318.06,318.28,317.51,317.68,7688.0,309.237,309.4509,308.7023,308.8676,7688.0
2022-10-31 15:40:00,317.92,318.22,317.81,317.99,5563.0,309.1009,309.3926,308.994,309.169,5563.0
2022-10-31 15:45:00,317.96,318.01,317.39,317.52,15264.0,309.1398,309.1884,308.5856,308.712,15264.0
2022-10-31 15:50:00,317.42,317.42,316.22,316.32,19853.0,308.6148,308.6148,307.4481,307.5453,19853.0
2022-10-31 15:55:00,316.37,316.64,315.69,315.78,46783.0,307.5939,307.8564,306.9328,307.0203,46783.0
2022-11-01 09:30:00,319.74,320.27,318.13,318.64,12379.0,310.8704,311.3857,309.3051,309.8009,12379.0
2022-11-01 09:35:00,317.73,318.26,317.05,317.22,3452.0,308.9162,309.4315,308.2551,308.4203,3452.0
2022-11-01 09:40:00,317.75,318.87,317.75,318.87,2074.0,308.9356,310.0246,308.9356,310.0246,2074.0
2022-11-01 09:45:00,318.94,318.94,316.88,318.45,4202.0,310.0926,310.0926,308.0898,309.6162,4202.0
2022-11-01 09:50:00,317.74,317.98,317.0,317.0,2969.0,308.9259,309.1593,308.2064,308.2064,2969.0
2022-11-01 09:55:00,316.83,317.67,316.79,317.63,8022.0,308.0412,308.8579,308.0023,308.819,8022.0
2022-11-01 10:00:00,317.27,317.92,316.22,316.58,4798.0,308.469,309.1009,307.4481,307.7981,4798.0
2022-11-01 10:05:00,316.44,317.03,315.99,316.4,1320.0,307.662,308.2356,307.2245,307.6231,1320.0
2022-11-01 10:10:00,316.15,317.11,316.15,316.85,1948.0,307.38,308.3134,307.38,308.0606,1948.0
2022-11-01 10:15:00,316.91,317.24,316.91,317.19,600.0,308.1189,308.4398,308.1189,308.3912,600.0
2022-11-01 10:20:00,316.78,319.13,316.5,318.62,2000.0,307.9925,310.2774,307.7203,309.7815,2000.0
2022-11-01 10:25:00,318.21,319.4,318.21,318.95,716.0,309.3829,310.5399,309.3829,310.1023,716.0
2022-11-01 10:30:00,318.96,319.63,318.63,319.63,2200.0,310.1121,310.7635,309.7912,310.7635,2200.0
2022-11-01 10:35:00,319.5,319.63,318.45,318.45,2412.0,310.6371,310.7635,309.6162,309.6162,2412.0
2022-11-01 10:40:00,318.31,318.31,317.07,317.54,2501.0,309.4801,309.4801,308.2745,308.7315,2501.0
2022-11-01 10:45:00,317.63,317.76,316.87,317.23,2848.0,308.819,308.9454,308.08,308.4301,2848.0
2022-11-01 10:50:00,317.56,318.18,317.36,317.36,7706.0,308.7509,309.3537,308.5565,308.5565,7706.0
2022-11-01 10:55:00,317.04,317.31,316.22,316.39,4428.0,308.2453,308.5078,307.4481,307.6134,4428.0
2022-11-01 11:00:00,316.53,317.03,316.52,316.58,2400.0,307.7495,308.2356,307.7398,307.7981,2400.0
2022-11-01 11:05:00,316.54,316.64,315.58,316.36,6860.0,307.7592,307.8564,306.8258,307.5842,6860.0
2022-11-01 11:10:00,316.53,316.64,316.17,316.19,18115.0,307.7495,307.8564,307.3995,307.4189,18115.0
2022-11-01 11:15:00,316.17,316.48,315.44,315.52,10623.0,307.3995,307.7009,306.6897,306.7675,10623.0
2022-11-01 11:20:00,316.13,316.13,315.83,315.84,1220.0,307.3606,307.3606,307.0689,307.0786,1220.0
2022-11-01 11:25:00,315.72,316.29,315.6,315.93,1960.0,306.9619,307.5161,306.8453,307.1661,1960.0
2022-11-01 11:30:00,316.04,316.38,315.65,316.01,1400.0,307.2731,307.6036,306.8939,307.2439,1400.0
2022-11-01 11:35:00,316.02,316.25,314.27,314.27,5474.0,307.2536,307.4772,305.5522,305.5522,5474.0
2022-11-01 11:40:00,314.6,314.79,314.34,314.79,943.0,305.873,306.0577,305.6202,306.0577,943.0
2022-11-01 11:45:00,314.82,316.33,314.82,316.33,3493.0,306.0869,307.555,306.0869,307.555,3493.0
2022-11-01 11:50:00,316.78,317.22,316.2,316.74,10120.0,307.9925,308.4203,307.4286,307.9537,10120.0
2022-11-01 11:55:00,317.48,318.15,317.48,318.15,800.0,308.6731,309.3245,308.6731,309.3245,800.0
2022-11-01 12:00:00,318.37,318.39,317.89,318.15,1311.0,309.5384,309.5579,309.0718,309.3245,1311.0
2022-11-01 12:05:00,318.22,318.99,318.22,318.32,2100.0,309.3926,310.1412,309.3926,309.4898,2100.0
2022-11-01 12:10:00,318.53,319.28,318.03,318.38,2922.0,309.694,310.4232,309.2079,309.5482,2922.0
2022-11-01 12:15:00,318.0,318.25,317.72,317.72,750.0,309.1787,309.4218,308.9065,308.9065,750.0
2022-11-01 12:20:00,318.28,319.02,318.21,318.5,4140.0,309.4509,310.1704,309.3829,309.6648,4140.0
2022-11-01 12:25:00,318.54,318.66,318.11,318.11,1402.0,309.7037,309.8204,309.2857,309.2857,1402.0
2022-11-01 12:30:00,318.28,318.53,318.02,318.29,800.0,309.4509,309.694,309.1981,309.4607,800.0
2022-11-01 12:35:00,318.29,318.84,318.06,318.84,1200.0,309.4607,309.9954,309.237,309.9954,1200.0
2022-11-01 12:40:00,318.53,318.76,318.39,318.4,1300.0,309.694,309.9176,309.5579,309.5676,1300.0
2022-11-01 12:45:00,318.32,318.56,318.06,318.06,1846.0,309.4898,309.7232,309.237,309.237,1846.0
2022-11-01 12:50:00,318.26,318.6,317.82,318.1,3604.0,309.4315,309.7621,309.0037,309.2759,3604.0
2022-11-01 12:55:00,318.28,318.28,317.73,317.84,800.0,309.4509,309.4509,308.9162,309.0231,800.0
2022-11-01 13:00:00,318.1,318.32,317.86,318.03,3987.0,309.2759,309.4898,309.0426,309.2079,3987.0
2022-11-01 13:05:00,318.55,318.79,318.41,318.63,1400.0,309.7134,309.9468,309.5773,309.7912,1400.0
2022-11-01 13:10:00,318.85,319.63,318.77,319.42,2650.0,310.0051,310.7635,309.9273,310.5593,2650.0
2022-11-01 13:15:00,319.51,319.76,319.06,319.76,2200.0,310.6468,310.8899,310.2093,310.8899,2200.0
2022-11-01 13:20:00,319.79,319.79,319.25,319.25,1800.0,310.919,310.919,310.394,310.394,1800.0
2022-11-01 13:25:00,319.31,319.62,319.31,319.53,1237.0,310.4524,310.7538,310.4524,310.6663,1237.0
2022-11-01 13:30:00,319.72,319.79,319.41,319.48,1735.0,310.851,310.919,310.5496,310.6176,1735.0
2022-11-01 13:35:00,319.37,319.37,319.13,319.23,900.0,310.5107,310.5107,310.2774,310.3746,900.0
2022-11-01 13:40:00,319.52,319.77,319.52,319.76,1202.0,310.6565,310.8996,310.6565,310.8899,1202.0
2022-11-01 13:45:00,319.79,320.2,319.78,319.8,2033.0,310.919,311.3177,310.9093,310.9288,2033.0
2022-11-01 13:50:00,320.1,320.1,319.93,320.09,800.0,311.2204,311.2204,311.0552,311.2107,800.0
2022-11-01 13:55:00,319.92,320.69,319.92,320.59,1401.0,311.0454,311.7941,311.0454,311.6969,1401.0
2022-11-01 14:00:00,320.62,320.64,319.86,320.06,4057.0,311.726,311.7455,310.9871,311.1816,4057.0
2022-11-01 14:05:00,319.94,320.45,319.92,320.44,720.0,311.0649,311.5607,311.0454,311.551,720.0
2022-11-01 14:10:00,320.58,320.59,320.3,320.38,1633.0,311.6871,311.6969,311.4149,311.4927,1633.0
2022-11-01 14:15:00,320.63,320.87,320.49,320.87,1351.0,311.7357,311.9691,311.5996,311.9691,1351.0
2022-11-01 14:20:00,320.75,320.96,320.63,320.69,1500.0,311.8524,312.0566,311.7357,311.7941,1500.0
2022-11-01 14:25:00,320.69,320.78,320.33,320.78,3600.0,311.7941,311.8816,311.4441,311.8816,3600.0
2022-11-01 14:30:00,320.77,320.78,319.87,320.1,1400.0,311.8719,311.8816,310.9968,311.2204,1400.0
2022-11-01 14:35:00,320.13,320.31,319.97,320.09,1827.0,311.2496,311.4246,311.0941,311.2107,1827.0
2022-11-01 14:40:00,320.24,320.24,319.97,320.23,1349.0,311.3566,311.3566,311.0941,311.3468,1349.0
2022-11-01 14:45:00,320.04,320.04,319.78,319.93,2588.0,311.1621,311.1621,310.9093,311.0552,2588.0
2022-11-01 14:50:00,320.08,320.37,320.0,320.3,2894.0,311.201,311.483,311.1232,311.4149,2894.0
2022-11-01 14:55:00,320.43,321.01,320.43,320.84,5352.0,311.5413,312.1052,311.5413,311.9399,5352.0
2022-11-01 15:00:00,320.89,320.99,320.54,320.99,2125.0,311.9885,312.0858,311.6482,312.0858,2125.0
2022-11-01 15:05:00,321.22,321.6,320.97,321.54,4839.0,312.3094,312.6788,312.0663,312.6205,4839.0
2022-11-01 15:10:00,321.48,321.61,320.88,321.12,11123.0,312.5622,312.6886,311.9788,312.2122,11123.0
2022-11-01 15:15:00,321.11,321.52,320.89,321.51,4335.0,312.2024,312.6011,311.9885,312.5913,4335.0
2022-11-01 15:20:00,321.65,321.73,321.12,321.18,7192.0,312.7275,312.8052,312.2122,312.2705,7192.0
2022-11-01 15:25:00,321.13,321.13,320.7,320.79,6683.0,312.2219,312.2219,311.8038,311.8913,6683.0
2022-11-01 15:30:00,320.67,321.22,320.67,321.16,4258.0,311.7746,312.3094,311.7746,312.251,4258.0
2022-11-01 15:35:00,321.17,321.5,320.97,321.22,7620.0,312.2608,312.5816,312.0663,312.3094,7620.0
2022-11-01 15:40:00,321.14,321.68,321.14,321.56,7331.0,312.2316,312.7566,312.2316,312.6399,7331.0
2022-11-01 15:45:00,321.62,322.15,321.35,322.15,8914.0,312.6983,313.2136,312.4358,313.2136,8914.0
2022-11-01 15:50:00,322.38,322.38,321.62,322.01,15985.0,313.4372,313.4372,312.6983,313.0775,15985.0
2022-11-01 15:55:00,322.04,322.23,321.2,321.2,51140.0,313.1066,313.2914,312.2899,312.2899,51140.0
2022-11-02 09:30:00,319.76,320.89,319.23,319.93,8524.0,310.8899,311.9885,310.3746,311.0552,8524.0
2022-11-02 09:35:00,320.1,320.26,318.19,319.97,5516.0,311.2204,311.376,309.3634,311.0941,5516.0
2022-11-02 09:40:00,319.23,320.06,317.87,319.99,2670.0,310.3746,311.1816,309.0523,311.1135,2670.0
2022-11-02 09:45:00,319.18,319.32,317.92,318.54,3222.0,310.326,310.4621,309.1009,309.7037,3222.0
2022-11-02 09:50:00,318.52,320.0,318.1,319.25,9843.0,309.6843,311.1232,309.2759,310.394,9843.0
2022-11-02 09:55:00,319.26,319.72,317.75,317.75,1826.0,310.4037,310.851,308.9356,308.9356,1826.0
2022-11-02 10:00:00,318.12,319.67,318.12,319.67,2223.0,309.2954,310.8024,309.2954,310.8024,2223.0
2022-11-02 10:05:00,319.71,319.99,318.92,319.92,4457.0,310.8413,311.1135,310.0732,311.0454,4457.0
2022-11-02 10:10:00,319.75,320.64,318.88,318.88,10556.0,310.8802,311.7455,310.0343,310.0343,10556.0
2022-11-02 10:15:00,318.63,318.84,317.85,318.84,2050.0,309.7912,309.9954,309.0329,309.9954,2050.0
2022-11-02 10:20:00,318.51,318.88,317.92,318.88,3050.0,309.6746,310.0343,309.1009,310.0343,3050.0
2022-11-02 10:25:00,317.89,318.1,317.82,318.1,930.0,309.0718,309.2759,309.0037,309.2759,930.0
2022-11-02 10:30:00,318.47,319.55,318.29,319.55,3105.0,309.6357,310.6857,309.4607,310.6857,3105.0
2022-11-02 10:35:00,319.66,320.13,319.47,319.95,2400.0,310.7927,311.2496,310.6079,311.0746,2400.0
2022-11-02 10:40:00,319.78,320.38,319.77,320.07,2192.0,310.9093,311.4927,310.8996,311.1913,2192.0
2022-11-02 10:45:00,319.89,320.15,318.93,318.93,8778.0,311.0163,311.2691,310.0829,310.0829,8778.0
2022-11-02 10:50:00,319.07,319.65,318.54,319.15,8273.0,310.219,310.7829,309.7037,310.2968,8273.0
2022-11-02 10:55:00,319.1,319.66,319.1,319.49,2785.0,310.2482,310.7927,310.2482,310.6274,2785.0
2022-11-02 11:00:00,319.4,320.93,319.4,320.61,24732.0,310.5399,312.0274,310.5399,311.7163,24732.0
2022-11-02 11:05:00,320.38,320.69,319.25,319.42,13479.0,311.4927,311.7941,310.394,310.5593,13479.0
2022-11-02 11:10:00,319.22,319.22,318.55,319.0,2401.0,310.3649,310.3649,309.7134,310.151,2401.0
2022-11-02 11:15:00,318.69,319.02,318.4,318.85,3527.0,309.8496,310.1704,309.5676,310.0051,3527.0
2022-11-02 11:20:00,318.69,319.83,318.68,319.48,11148.0,309.8496,310.9579,309.8398,310.6176,11148.0
2022-11-02 11:25:00,319.48,319.84,319.15,319.26,3740.0,310.6176,310.9677,310.2968,310.4037,3740.0
2022-11-02 11:30:00,319.26,319.46,318.93,318.93,2806.0,310.4037,310.5982,310.0829,310.0829,2806.0
2022-11-02 11:35:00,318.74,319.09,318.36,318.44,2582.0,309.8982,310.2385,309.5287,309.6065,2582.0
2022-11-02 11:40:00,318.49,318.98,318.49,318.54,720.0,309.6551,310.1315,309.6551,309.7037,720.0
2022-11-02 11:45:00,318.73,319.21,318.62,318.66,3220.0,309.8885,310.3551,309.7815,309.8204,3220.0
2022-11-02 11:50:00,318.69,318.69,318.25,318.34,700.0,309.8496,309.8496,309.4218,309.5093,700.0
2022-11-02 11:55:00,318.18,318.27,317.83,317.83,1500.0,309.3537,309.4412,309.0134,309.0134,1500.0
2022-11-02 12:00:00,317.54,318.2,317.48,318.2,1909.0,308.7315,309.3732,308.6731,309.3732,1909.0
2022-11-02 12:05:00,318.2,318.43,317.42,317.42,2156.0,309.3732,309.5968,308.6148,308.6148,2156.0
2022-11-02 12:10:00,317.52,317.52,317.52,317.52,100.0,308.712,308.712,308.712,308.712,100.0
2022-11-02 12:15:00,317.78,317.78,316.88,317.01,2440.0,308.9648,308.9648,308.0898,308.2162,2440.0
2022-11-02 12:20:00,317.52,317.52,317.11,317.16,3627.0,308.712,308.712,308.3134,308.362,3627.0
2022-11-02 12:25:00,317.03,317.03,316.91,316.91,200.0,308.2356,308.2356,308.1189,308.1189,200.0
2022-11-02 12:30:00,317.34,317.37,316.99,316.99,1613.0,308.537,308.5662,308.1967,308.1967,1613.0
2022-11-02 12:35:00,317.08,317.08,316.01,316.13,2879.0,308.2842,308.2842,307.2439,307.3606,2879.0
2022-11-02 12:40:00,316.31,316.57,316.19,316.56,1900.0,307.5356,307.7884,307.4189,307.7786,1900.0
2022-11-02 12:45:00,316.99,317.12,316.69,316.86,900.0,308.1967,308.3231,307.905,308.0703,900.0
2022-11-02 12:50:00,316.86,317.19,316.72,316.72,2746.0,308.0703,308.3912,307.9342,307.9342,2746.0
2022-11-02 12:55:00,316.75,317.47,316.63,317.3,900.0,307.9634,308.6634,307.8467,308.4981,900.0
2022-11-02 13:00:00,317.07,317.07,316.82,316.82,400.0,308.2745,308.2745,308.0314,308.0314,400.0
2022-11-02 13:05:00,317.02,317.11,316.87,316.87,500.0,308.2259,308.3134,308.08,308.08,500.0
2022-11-02 13:10:00,317.04,317.04,316.55,316.65,1500.0,308.2453,308.2453,307.7689,307.8662,1500.0
2022-11-02 13:15:00,316.7,316.79,316.46,316.79,449.0,307.9148,308.0023,307.6814,308.0023,449.0
2022-11-02 13:20:00,316.74,316.75,316.43,316.66,400.0,307.9537,307.9634,307.6523,307.8759,400.0
2022-11-02 13:25:00,316.42,316.45,316.23,316.45,400.0,307.6425,307.6717,307.4578,307.6717,400.0
2022-11-02 13:30:00,316.31,316.59,316.31,316.59,1099.0,307.5356,307.8078,307.5356,307.8078,1099.0
2022-11-02 13:35:00,316.78,317.4,316.63,317.25,1250.0,307.9925,308.5953,307.8467,308.4495,1250.0
2022-11-02 13:40:00,317.21,317.7,317.17,317.7,3700.0,308.4106,308.887,308.3717,308.887,3700.0
2022-11-02 13:45:00,317.74,317.77,316.97,317.52,8083.0,308.9259,308.9551,308.1773,308.712,8083.0
2022-11-02 13:50:00,317.67,318.09,317.18,317.48,2745.0,308.8579,309.2662,308.3814,308.6731,2745.0
2022-11-02 13:55:00,317.14,317.27,316.6,316.64,1525.0,308.3426,308.469,307.8175,307.8564,1525.0
2022-11-02 14:00:00,317.94,322.49,316.8,321.68,10669.0,309.1204,313.5441,308.012,312.7566,10669.0
2022-11-02 14:05:00,321.63,322.59,320.57,322.42,8133.0,312.708,313.6414,311.6774,313.4761,8133.0
2022-11-02 14:10:00,322.12,322.18,320.42,322.18,2902.0,313.1844,313.2427,311.5316,313.2427,2902.0
2022-11-02 14:15:00,321.82,322.38,320.37,321.13,7867.0,312.8927,313.4372,311.483,312.2219,7867.0
2022-11-02 14:20:00,321.32,322.47,321.32,322.47,2600.0,312.4066,313.5247,312.4066,313.5247,2600.0
2022-11-02 14:25:00,322.67,323.24,322.37,323.24,1301.0,313.7192,314.2733,313.4275,314.2733,1301.0
2022-11-02 14:30:00,323.6,323.6,321.7,323.0,3120.0,314.6234,314.6234,312.7761,314.04,3120.0
2022-11-02 14:35:00,322.48,324.1,317.76,319.31,6935.0,313.5344,315.1095,308.9454,310.4524,6935.0
2022-11-02 14:40:00,319.89,322.22,318.92,320.03,4670.0,311.0163,313.2816,310.0732,311.1524,4670.0
2022-11-02 14:45:00,319.78,321.37,318.91,319.15,2725.0,310.9093,312.4552,310.0635,310.2968,2725.0
2022-11-02 14:50:00,318.34,318.34,314.51,315.68,5058.0,309.5093,309.5093,305.7855,306.9231,5058.0
2022-11-02 14:55:00,316.0,316.9,314.63,316.35,4485.0,307.2342,308.1092,305.9022,307.5745,4485.0
2022-11-02 15:00:00,315.02,316.71,314.7,315.77,3349.0,306.2814,307.9245,305.9702,307.0106,3349.0
2022-11-02 15:05:00,315.78,318.01,315.77,318.0,2618.0,307.0203,309.1884,307.0106,309.1787,2618.0
2022-11-02 15:10:00,317.02,317.59,315.74,315.74,3050.0,308.2259,308.7801,306.9814,306.9814,3050.0
2022-11-02 15:15:00,315.56,315.56,313.8,313.8,4589.0,306.8064,306.8064,305.0952,305.0952,4589.0
2022-11-02 15:20:00,313.49,313.56,312.05,312.28,7444.0,304.7938,304.8619,303.3938,303.6174,7444.0
2022-11-02 15:25:00,312.29,312.29,310.36,310.88,8760.0,303.6271,303.6271,301.7506,302.2562,8760.0
2022-11-02 15:30:00,310.88,310.88,309.45,309.85,13614.0,302.2562,302.2562,300.8659,301.2548,13614.0
2022-11-02 15:35:00,309.56,310.02,309.04,309.99,29680.0,300.9728,301.4201,300.4673,301.3909,29680.0
2022-11-02 15:40:00,309.75,310.31,309.05,310.13,5701.0,301.1576,301.702,300.477,301.527,5701.0
2022-11-02 15:45:00,310.09,310.4,309.64,310.25,10609.0,301.4881,301.7895,301.0506,301.6437,10609.0
2022-11-02 15:50:00,310.54,310.54,309.29,309.62,15779.0,301.9256,301.9256,300.7103,301.0312,15779.0
2022-11-02 15:55:00,309.61,310.21,309.26,309.26,33722.0,301.0214,301.6048,300.6811,300.6811,33722.0
2022-11-03 09:30:00,303.83,305.12,303.31,305.12,7670.0,295.4018,296.656,294.8962,296.656,7670.0
2022-11-03 09:35:00,304.5,306.4,304.49,306.16,2553.0,296.0532,297.9005,296.0435,297.6671,2553.0
2022-11-03 09:40:00,306.9,307.73,306.9,307.73,420.0,298.3866,299.1936,298.3866,299.1936,420.0
2022-11-03 09:45:00,306.36,307.37,304.64,305.86,4050.0,297.8616,298.8436,296.1893,297.3755,4050.0
2022-11-03 09:50:00,305.79,305.79,304.29,305.34,3396.0,297.3074,297.3074,295.849,296.8699,3396.0
2022-11-03 09:55:00,304.59,305.44,304.11,304.11,2762.0,296.1407,296.9671,295.674,295.674,2762.0
2022-11-03 10:00:00,304.69,305.72,304.23,305.72,4802.0,296.2379,297.2393,295.7907,297.2393,4802.0
2022-11-03 10:05:00,304.57,305.77,304.05,304.51,1901.0,296.1212,297.288,295.6157,296.0629,1901.0
2022-11-03 10:10:00,304.58,304.99,304.01,304.99,2031.0,296.131,296.5296,295.5768,296.5296,2031.0
2022-11-03 10:15:00,305.73,307.25,305.72,307.25,5522.0,297.2491,298.7269,297.2393,298.7269,5522.0
2022-11-03 10:20:00,307.82,308.57,307.05,308.18,2306.0,299.2811,300.0103,298.5325,299.6311,2306.0
2022-11-03 10:25:00,308.66,308.66,308.3,308.3,773.0,300.0978,300.0978,299.7478,299.7478,773.0
2022-11-03 10:30:00,308.62,308.62,306.96,306.97,2621.0,300.0589,300.0589,298.445,298.4547,2621.0
2022-11-03 10:35:00,307.43,307.73,307.0,307.59,1900.0,298.9019,299.1936,298.4838,299.0575,1900.0
2022-11-03 10:40:00,307.8,309.7,307.47,309.7,1276.0,299.2616,301.1089,298.9408,301.1089,1276.0
2022-11-03 10:45:00,309.72,310.42,309.72,310.42,2170.0,301.1284,301.809,301.1284,301.809,2170.0
2022-11-03 10:50:00,310.68,311.46,310.47,311.25,6665.0,302.0618,302.8201,301.8576,302.6159,6665.0
2022-11-03 10:55:00,311.12,312.11,310.9,311.9,6891.0,302.4896,303.4521,302.2757,303.2479,6891.0
2022-11-03 11:00:00,311.87,313.19,311.86,312.69,12601.0,303.2187,304.5021,303.209,304.016,12601.0
2022-11-03 11:05:00,312.8,312.86,311.71,312.27,7795.0,304.1229,304.1813,303.0632,303.6077,7795.0
2022-11-03 11:10:00,311.69,312.6,311.12,311.28,2200.0,303.0437,303.9285,302.4896,302.6451,2200.0
2022-11-03 11:15:00,311.16,311.89,310.85,311.89,3389.0,302.5284,303.2382,302.227,303.2382,3389.0
2022-11-03 11:20:00,312.95,312.98,312.51,312.77,1661.0,304.2688,304.298,303.841,304.0938,1661.0
2022-11-03 11:25:00,312.67,313.9,312.64,313.1,2847.0,303.9966,305.1924,303.9674,304.4146,2847.0
2022-11-03 11:30:00,313.44,313.54,312.45,312.68,3392.0,304.7452,304.8424,303.7827,304.0063,3392.0
2022-11-03 11:35:00,312.89,314.42,312.89,314.37,5130.0,304.2105,305.698,304.2105,305.6494,5130.0
2022-11-03 11:40:00,314.41,315.02,314.21,314.22,1273.0,305.6883,306.2814,305.4938,305.5036,1273.0
2022-11-03 11:45:00,314.84,314.84,314.28,314.29,1235.0,306.1064,306.1064,305.5619,305.5716,1235.0
2022-11-03 11:50:00,314.55,314.61,314.19,314.22,3201.0,305.8244,305.8827,305.4744,305.5036,3201.0
2022-11-03 11:55:00,314.19,314.19,313.73,313.73,800.0,305.4744,305.4744,305.0272,305.0272,800.0
2022-11-03 12:00:00,313.58,315.1,313.58,315.1,800.0,304.8813,306.3591,304.8813,306.3591,800.0
2022-11-03 12:05:00,315.46,315.46,315.09,315.45,700.0,306.7092,306.7092,306.3494,306.6994,700.0
2022-11-03 12:10:00,315.39,316.45,315.39,316.29,3435.0,306.6411,307.6717,306.6411,307.5161,3435.0
2022-11-03 12:15:00,317.06,317.45,316.85,317.45,1200.0,308.2648,308.644,308.0606,308.644,1200.0
2022-11-03 12:20:00,317.38,317.78,317.01,317.03,1952.0,308.5759,308.9648,308.2162,308.2356,1952.0
2022-11-03 12:25:00,317.1,317.24,316.72,316.81,4139.0,308.3037,308.4398,307.9342,308.0217,4139.0
2022-11-03 12:30:00,316.85,317.32,316.57,316.92,1300.0,308.0606,308.5176,307.7884,308.1287,1300.0
2022-11-03 12:35:00,317.04,317.04,315.94,316.48,2022.0,308.2453,308.2453,307.1758,307.7009,2022.0
2022-11-03 12:40:00,316.06,316.92,316.03,316.92,3004.0,307.2925,308.1287,307.2633,308.1287,3004.0
2022-11-03 12:45:00,317.11,317.69,317.11,317.69,1650.0,308.3134,308.8773,308.3134,308.8773,1650.0
2022-11-03 12:50:00,318.01,318.52,317.95,318.15,1575.0,309.1884,309.6843,309.1301,309.3245,1575.0
2022-11-03 12:55:00,318.12,318.82,318.12,318.32,2917.0,309.2954,309.976,309.2954,309.4898,2917.0
2022-11-03 13:00:00,318.36,318.96,318.36,318.63,8566.0,309.5287,310.1121,309.5287,309.7912,8566.0
2022-11-03 13:05:00,318.69,318.71,317.67,318.03,4152.0,309.8496,309.869,308.8579,309.2079,4152.0
2022-11-03 13:10:00,317.5,318.22,317.47,318.08,1011.0,308.6926,309.3926,308.6634,309.2565,1011.0
2022-11-03 13:15:00,318.39,318.4,318.04,318.08,935.0,309.5579,309.5676,309.2176,309.2565,935.0
2022-11-03 13:20:00,318.05,318.13,317.76,317.99,3898.0,309.2273,309.3051,308.9454,309.169,3898.0
2022-11-03 13:25:00,317.77,318.12,317.72,318.03,1000.0,308.9551,309.2954,308.9065,309.2079,1000.0
2022-11-03 13:30:00,317.99,318.05,317.76,317.76,730.0,309.169,309.2273,308.9454,308.9454,730.0
2022-11-03 13:35:00,317.56,317.86,317.19,317.86,1562.0,308.7509,309.0426,308.3912,309.0426,1562.0
2022-11-03 13:40:00,318.0,318.0,317.33,317.33,988.0,309.1787,309.1787,308.5273,308.5273,988.0
2022-11-03 13:45:00,317.31,317.73,317.31,317.41,931.0,308.5078,308.9162,308.5078,308.6051,931.0
2022-11-03 13:50:00,317.3,317.59,317.0,317.29,1770.0,308.4981,308.7801,308.2064,308.4884,1770.0
2022-11-03 13:55:00,317.37,317.37,316.44,316.63,990.0,308.5662,308.5662,307.662,307.8467,990.0
2022-11-03 14:00:00,316.63,316.93,316.24,316.33,1400.0,307.8467,308.1384,307.4675,307.555,1400.0
2022-11-03 14:05:00,316.82,317.33,316.82,317.33,2200.0,308.0314,308.5273,308.0314,308.5273,2200.0
2022-11-03 14:10:00,317.29,317.34,316.61,316.62,1127.0,308.4884,308.537,307.8273,307.837,1127.0
2022-11-03 14:15:00,317.28,317.28,317.04,317.24,1100.0,308.4787,308.4787,308.2453,308.4398,1100.0
2022-11-03 14:20:00,317.25,318.72,317.21,318.53,7209.0,308.4495,309.8787,308.4106,309.694,7209.0
2022-11-03 14:25:00,318.47,318.52,318.17,318.43,1600.0,309.6357,309.6843,309.344,309.5968,1600.0
2022-11-03 14:30:00,318.41,318.85,318.22,318.28,2312.0,309.5773,310.0051,309.3926,309.4509,2312.0
2022-11-03 14:35:00,318.38,318.38,317.74,317.75,1800.0,309.5482,309.5482,308.9259,308.9356,1800.0
2022-11-03 14:40:00,317.81,317.81,317.37,317.4,2316.0,308.994,308.994,308.5662,308.5953,2316.0
2022-11-03 14:45:00,317.84,318.05,317.77,318.05,700.0,309.0231,309.2273,308.9551,309.2273,700.0
2022-11-03 14:50:00,317.94,318.44,317.94,318.2,2501.0,309.1204,309.6065,309.1204,309.3732,2501.0
2022-11-03 14:55:00,318.1,318.59,318.08,318.54,1500.0,309.2759,309.7523,309.2565,309.7037,1500.0
2022-11-03 15:00:00,318.69,318.71,318.21,318.4,2644.0,309.8496,309.869,309.3829,309.5676,2644.0
2022-11-03 15:05:00,318.43,318.51,317.95,318.18,2479.0,309.5968,309.6746,309.1301,309.3537,2479.0
2022-11-03 15:10:00,318.1,318.38,318.09,318.23,1392.0,309.2759,309.5482,309.2662,309.4023,1392.0
2022-11-03 15:15:00,318.35,318.39,318.11,318.11,4494.0,309.519,309.5579,309.2857,309.2857,4494.0
2022-11-03 15:20:00,318.01,318.64,318.01,318.26,1400.0,309.1884,309.8009,309.1884,309.4315,1400.0
2022-11-03 15:25:00,318.44,318.49,318.23,318.28,900.0,309.6065,309.6551,309.4023,309.4509,900.0
2022-11-03 15:30:00,318.39,318.71,318.15,318.54,3175.0,309.5579,309.869,309.3245,309.7037,3175.0
2022-11-03 15:35:00,318.57,318.57,317.76,317.85,5406.0,309.7329,309.7329,308.9454,309.0329,5406.0
2022-11-03 15:40:00,318.0,318.18,317.61,317.61,3604.0,309.1787,309.3537,308.7995,308.7995,3604.0
2022-11-03 15:45:00,317.43,317.67,317.28,317.67,5118.0,308.6245,308.8579,308.4787,308.8579,5118.0
2022-11-03 15:50:00,317.59,317.78,316.0,316.19,12403.0,308.7801,308.9648,307.2342,307.4189,12403.0
2022-11-03 15:55:00,316.3,316.49,315.86,316.32,29329.0,307.5259,307.7106,307.0981,307.5453,29329.0
2022-11-04 09:30:00,323.93,326.0,322.67,323.44,18707.0,314.9442,316.9568,313.7192,314.4678,18707.0
2022-11-04 09:35:00,324.36,324.6,321.99,322.79,6019.0,315.3623,315.5956,313.058,313.8358,6019.0
2022-11-04 09:40:00,322.12,322.26,320.03,320.49,4925.0,313.1844,313.3205,311.1524,311.5996,4925.0
2022-11-04 09:45:00,320.79,321.69,319.26,319.26,4949.0,311.8913,312.7663,310.4037,310.4037,4949.0
2022-11-04 09:50:00,319.55,320.02,318.82,319.53,3620.0,310.6857,311.1427,309.976,310.6663,3620.0
2022-11-04 09:55:00,322.06,322.55,321.69,322.15,1000.0,313.1261,313.6025,312.7663,313.2136,1000.0
2022-11-04 10:00:00,322.6,322.6,320.08,320.3,5400.0,313.6511,313.6511,311.201,311.4149,5400.0
2022-11-04 10:05:00,320.35,321.88,320.35,321.88,5252.0,311.4635,312.9511,311.4635,312.9511,5252.0
2022-11-04 10:10:00,322.33,324.36,322.33,324.36,2369.0,313.3886,315.3623,313.3886,315.3623,2369.0
2022-11-04 10:15:00,324.29,324.87,324.11,324.33,4899.0,315.2942,315.8581,315.1192,315.3331,4899.0
2022-11-04 10:20:00,324.55,325.33,324.26,324.52,4643.0,315.547,316.3054,315.265,315.5178,4643.0
2022-11-04 10:25:00,324.95,325.43,324.93,325.41,700.0,315.9359,316.4026,315.9165,316.3831,700.0
2022-11-04 10:30:00,325.15,325.85,325.15,325.85,5238.0,316.1304,316.8109,316.1304,316.8109,5238.0
2022-11-04 10:35:00,325.79,326.0,324.8,325.31,6400.0,316.7526,316.9568,315.7901,316.2859,6400.0
2022-11-04 10:40:00,325.25,326.44,325.25,325.77,3730.0,316.2276,317.3846,316.2276,316.7332,3730.0
2022-11-04 10:45:00,325.72,325.72,324.96,325.56,1629.0,316.6845,316.6845,315.9456,316.529,1629.0
2022-11-04 10:50:00,325.96,325.96,324.21,324.56,1600.0,316.9179,316.9179,315.2164,315.5567,1600.0
2022-11-04 10:55:00,324.76,324.97,324.2,324.21,2506.0,315.7512,315.9554,315.2067,315.2164,2506.0
2022-11-04 11:00:00,324.27,325.3,324.27,325.25,1000.0,315.2748,316.2762,315.2748,316.2276,1000.0
2022-11-04 11:05:00,325.05,325.42,324.18,324.3,4908.0,316.0331,316.3929,315.1873,315.3039,4908.0
2022-11-04 11:10:00,324.18,324.67,323.58,324.67,849.0,315.1873,315.6637,314.6039,315.6637,849.0
2022-11-04 11:15:00,324.03,324.36,323.73,323.87,3227.0,315.0414,315.3623,314.7498,314.8859,3227.0
2022-11-04 11:20:00,323.8,324.02,323.46,323.97,1067.0,314.8178,315.0317,314.4872,314.9831,1067.0
2022-11-04 11:25:00,323.69,323.86,321.33,321.33,2257.0,314.7109,314.8761,312.4163,312.4163,2257.0
2022-11-04 11:30:00,321.85,322.46,321.85,322.03,1457.0,312.9219,313.515,312.9219,313.0969,1457.0
2022-11-04 11:35:00,322.3,322.32,321.4,321.76,3349.0,313.3594,313.3789,312.4844,312.8344,3349.0
2022-11-04 11:40:00,321.43,321.66,320.87,320.88,2058.0,312.5136,312.7372,311.9691,311.9788,2058.0
2022-11-04 11:45:00,321.11,321.11,320.54,320.55,1254.0,312.2024,312.2024,311.6482,311.658,1254.0
2022-11-04 11:50:00,320.51,320.51,319.01,319.53,2885.0,311.6191,311.6191,310.1607,310.6663,2885.0
2022-11-04 11:55:00,319.79,319.8,318.29,318.64,9373.0,310.919,310.9288,309.4607,309.8009,9373.0
2022-11-04 12:00:00,318.67,318.9,317.84,317.84,1000.0,309.8301,310.0537,309.0231,309.0231,1000.0
2022-11-04 12:05:00,317.37,318.58,317.32,318.3,2647.0,308.5662,309.7426,308.5176,309.4704,2647.0
2022-11-04 12:10:00,317.98,317.98,317.23,317.23,2158.0,309.1593,309.1593,308.4301,308.4301,2158.0
2022-11-04 12:15:00,317.49,318.66,317.1,318.4,6027.0,308.6828,309.8204,308.3037,309.5676,6027.0
2022-11-04 12:20:00,318.51,319.22,318.06,318.16,7868.0,309.6746,310.3649,309.237,309.3343,7868.0
2022-11-04 12:25:00,318.83,320.02,318.83,319.46,5188.0,309.9857,311.1427,309.9857,310.5982,5188.0
2022-11-04 12:30:00,319.25,319.59,319.09,319.52,595.0,310.394,310.7246,310.2385,310.6565,595.0
2022-11-04 12:35:00,319.5,319.5,317.74,317.74,800.0,310.6371,310.6371,308.9259,308.9259,800.0
2022-11-04 12:40:00,317.94,318.26,317.37,317.77,1400.0,309.1204,309.4315,308.5662,308.9551,1400.0
2022-11-04 12:45:00,317.48,317.74,316.95,317.53,2750.0,308.6731,308.9259,308.1578,308.7217,2750.0
2022-11-04 12:50:00,317.35,318.35,317.35,318.33,1200.0,308.5467,309.519,308.5467,309.4995,1200.0
2022-11-04 12:55:00,318.74,319.02,318.25,318.74,1602.0,309.8982,310.1704,309.4218,309.8982,1602.0
2022-11-04 13:00:00,318.74,319.29,318.29,319.1,2700.0,309.8982,310.4329,309.4607,310.2482,2700.0
2022-11-04 13:05:00,319.63,319.63,317.59,317.6,1100.0,310.7635,310.7635,308.7801,308.7898,1100.0
2022-11-04 13:10:00,317.7,319.35,317.64,319.18,1000.0,308.887,310.4913,308.8287,310.326,1000.0
2022-11-04 13:15:00,319.0,319.0,318.26,318.4,1400.0,310.151,310.151,309.4315,309.5676,1400.0
2022-11-04 13:20:00,318.35,318.78,318.07,318.78,888.0,309.519,309.9371,309.2468,309.9371,888.0
2022-11-04 13:25:00,318.67,318.73,317.84,317.84,1598.0,309.8301,309.8885,309.0231,309.0231,1598.0
2022-11-04 13:30:00,317.8,318.88,317.8,318.68,500.0,308.9842,310.0343,308.9842,309.8398,500.0
2022-11-04 13:35:00,318.3,318.92,318.15,318.92,1196.0,309.4704,310.0732,309.3245,310.0732,1196.0
2022-11-04 13:40:00,318.81,318.82,318.03,318.34,800.0,309.9662,309.976,309.2079,309.5093,800.0
2022-11-04 13:45:00,318.15,318.53,318.11,318.53,1351.0,309.3245,309.694,309.2857,309.694,1351.0
2022-11-04 13:50:00,319.27,319.27,318.66,319.09,1055.0,310.4135,310.4135,309.8204,310.2385,1055.0
2022-11-04 13:55:00,318.77,318.98,318.64,318.64,1044.0,309.9273,310.1315,309.8009,309.8009,1044.0
2022-11-04 14:00:00,318.79,319.65,318.79,319.65,911.0,309.9468,310.7829,309.9468,310.7829,911.0
2022-11-04 14:05:00,319.05,319.21,318.33,318.55,1200.0,310.1996,310.3551,309.4995,309.7134,1200.0
2022-11-04 14:10:00,318.72,319.19,318.69,318.69,400.0,309.8787,310.3357,309.8496,309.8496,400.0
2022-11-04 14:15:00,319.31,320.48,318.98,320.48,900.0,310.4524,311.5899,310.1315,311.5899,900.0
2022-11-04 14:20:00,320.07,320.84,319.93,320.84,1700.0,311.1913,311.9399,311.0552,311.9399,1700.0
2022-11-04 14:25:00,320.62,320.91,320.3,320.65,1332.0,311.726,312.008,311.4149,311.7552,1332.0
2022-11-04 14:30:00,320.76,321.11,320.65,320.65,1900.0,311.8621,312.2024,311.7552,311.7552,1900.0
2022-11-04 14:35:00,320.79,321.73,320.7,321.73,1691.0,311.8913,312.8052,311.8038,312.8052,1691.0
2022-11-04 14:40:00,321.51,322.71,321.5,322.71,1725.0,312.5913,313.758,312.5816,313.758,1725.0
2022-11-04 14:45:00,322.38,322.75,321.89,321.97,2500.0,313.4372,313.7969,312.9608,313.0386,2500.0
2022-11-04 14:50:00,322.43,322.43,322.22,322.39,800.0,313.4858,313.4858,313.2816,313.4469,800.0
2022-11-04 14:55:00,322.39,323.22,322.34,322.94,2200.0,313.4469,314.2539,313.3983,313.9817,2200.0
2022-11-04 15:00:00,322.63,322.99,322.5,322.99,1500.0,313.6803,314.0303,313.5539,314.0303,1500.0
2022-11-04 15:05:00,323.17,323.69,322.98,323.69,900.0,314.2053,314.7109,314.0206,314.7109,900.0
2022-11-04 15:10:00,323.52,323.61,323.07,323.23,1932.0,314.5456,314.6331,314.1081,314.2636,1932.0
2022-11-04 15:15:00,323.6,323.63,323.12,323.28,8246.0,314.6234,314.6525,314.1567,314.3122,8246.0
2022-11-04 15:20:00,323.09,323.09,322.31,322.31,2188.0,314.1275,314.1275,313.3691,313.3691,2188.0
2022-11-04 15:25:00,322.41,323.26,322.26,322.9,2785.0,313.4664,314.2928,313.3205,313.9428,2785.0
2022-11-04 15:30:00,323.01,323.61,322.49,323.61,4176.0,314.0497,314.6331,313.5441,314.6331,4176.0
2022-11-04 15:35:00,323.55,323.58,322.97,323.21,5884.0,314.5747,314.6039,314.0108,314.2442,5884.0
2022-11-04 15:40:00,323.23,323.93,322.82,323.93,5521.0,314.2636,314.9442,313.865,314.9442,5521.0
2022-11-04 15:45:00,323.84,324.64,323.82,323.85,10670.0,314.8567,315.6345,314.8373,314.8664,10670.0
2022-11-04 15:50:00,323.9,323.9,322.82,322.94,11793.0,314.915,314.915,313.865,313.9817,11793.0
2022-11-04 15:55:00,323.1,324.33,322.99,323.89,33335.0,314.1372,315.3331,314.0303,314.9053,33335.0
2022-11-07 09:30:00,326.68,326.68,324.02,324.89,7478.0,317.6179,317.6179,315.0317,315.8776,7478.0
2022-11-07 09:35:00,324.23,324.66,322.58,322.6,848.0,315.2359,315.654,313.6317,313.6511,848.0
2022-11-07 09:40:00,323.52,324.12,323.52,323.88,1086.0,314.5456,315.1289,314.5456,314.8956,1086.0
2022-11-07 09:45:00,324.36,325.13,322.5,322.97,3963.0,315.3623,316.1109,313.5539,314.0108,3963.0
2022-11-07 09:50:00,322.49,322.83,320.91,321.84,3201.0,313.5441,313.8747,312.008,312.9122,3201.0
2022-11-07 09:55:00,320.69,321.68,320.6,321.01,1200.0,311.7941,312.7566,311.7066,312.1052,1200.0
2022-11-07 10:00:00,321.91,322.73,321.91,322.73,2618.0,312.9802,313.7775,312.9802,313.7775,2618.0
2022-11-07 10:05:00,322.46,322.46,321.75,321.75,600.0,313.515,313.515,312.8247,312.8247,600.0
2022-11-07 10:10:00,322.56,322.83,321.46,321.46,1115.0,313.6122,313.8747,312.5427,312.5427,1115.0
2022-11-07 10:15:00,322.31,322.79,322.05,322.67,1979.0,313.3691,313.8358,313.1164,313.7192,1979.0
2022-11-07 10:20:00,322.21,322.21,321.75,321.75,1175.0,313.2719,313.2719,312.8247,312.8247,1175.0
2022-11-07 10:25:00,322.55,322.55,321.11,321.54,1500.0,313.6025,313.6025,312.2024,312.6205,1500.0
2022-11-07 10:30:00,321.88,322.3,321.69,321.9,1300.0,312.9511,313.3594,312.7663,312.9705,1300.0
2022-11-07 10:35:00,321.85,322.08,321.58,321.58,500.0,312.9219,313.1455,312.6594,312.6594,500.0
2022-11-07 10:40:00,321.38,321.69,321.14,321.69,866.0,312.4649,312.7663,312.2316,312.7663,866.0
2022-11-07 10:45:00,321.73,322.1,321.16,321.16,2047.0,312.8052,313.165,312.251,312.251,2047.0
2022-11-07 10:50:00,320.82,322.09,320.82,322.05,4809.0,311.9205,313.1552,311.9205,313.1164,4809.0
2022-11-07 10:55:00,321.96,322.12,320.91,320.91,8857.0,313.0289,313.1844,312.008,312.008,8857.0
2022-11-07 11:00:00,321.08,321.26,320.43,320.82,10499.0,312.1733,312.3483,311.5413,311.9205,10499.0
2022-11-07 11:05:00,321.11,321.11,320.05,320.05,3579.0,312.2024,312.2024,311.1718,311.1718,3579.0
2022-11-07 11:10:00,319.88,320.07,319.87,319.87,400.0,311.0066,311.1913,310.9968,310.9968,400.0
2022-11-07 11:15:00,320.21,320.21,319.73,320.0,1100.0,311.3274,311.3274,310.8607,311.1232,1100.0
2022-11-07 11:20:00,320.12,320.15,319.95,320.07,1091.0,311.2399,311.2691,311.0746,311.1913,1091.0
2022-11-07 11:25:00,319.79,319.8,319.32,319.32,3316.0,310.919,310.9288,310.4621,310.4621,3316.0
2022-11-07 11:30:00,319.48,319.96,319.4,319.55,3823.0,310.6176,311.0843,310.5399,310.6857,3823.0
2022-11-07 11:35:00,319.77,319.77,319.11,319.34,5739.0,310.8996,310.8996,310.2579,310.4815,5739.0
2022-11-07 11:40:00,319.25,319.25,318.0,318.3,2100.0,310.394,310.394,309.1787,309.4704,2100.0
2022-11-07 11:45:00,318.17,318.4,318.0,318.32,4612.0,309.344,309.5676,309.1787,309.4898,4612.0
2022-11-07 11:50:00,318.54,318.86,318.53,318.76,1426.0,309.7037,310.0148,309.694,309.9176,1426.0
2022-11-07 11:55:00,318.73,318.73,318.14,318.14,800.0,309.8885,309.8885,309.3148,309.3148,800.0
2022-11-07 12:00:00,317.68,317.8,317.33,317.8,5308.0,308.8676,308.9842,308.5273,308.9842,5308.0
2022-11-07 12:05:00,317.72,318.38,317.47,318.36,4320.0,308.9065,309.5482,308.6634,309.5287,4320.0
2022-11-07 12:10:00,318.18,318.29,317.5,317.5,5298.0,309.3537,309.4607,308.6926,308.6926,5298.0
2022-11-07 12:15:00,317.38,317.48,317.29,317.44,5566.0,308.5759,308.6731,308.4884,308.6342,5566.0
2022-11-07 12:20:00,317.3,318.11,317.19,318.03,4863.0,308.4981,309.2857,308.3912,309.2079,4863.0
2022-11-07 12:25:00,317.77,318.38,317.59,318.38,6700.0,308.9551,309.5482,308.7801,309.5482,6700.0
2022-11-07 12:30:00,318.36,319.07,318.35,318.75,853.0,309.5287,310.219,309.519,309.9079,853.0
2022-11-07 12:35:00,318.73,318.79,317.93,318.22,5291.0,309.8885,309.9468,309.1106,309.3926,5291.0
2022-11-07 12:40:00,318.33,318.59,318.24,318.52,1500.0,309.4995,309.7523,309.412,309.6843,1500.0
2022-11-07 12:45:00,318.46,318.48,317.99,317.99,5344.0,309.6259,309.6454,309.169,309.169,5344.0
2022-11-07 12:50:00,317.8,317.8,317.22,317.23,2653.0,308.9842,308.9842,308.4203,308.4301,2653.0
2022-11-07 12:55:00,317.07,317.08,316.59,316.9,1700.0,308.2745,308.2842,307.8078,308.1092,1700.0
2022-11-07 13:00:00,317.07,317.46,317.07,317.37,600.0,308.2745,308.6537,308.2745,308.5662,600.0
2022-11-07 13:05:00,317.88,318.18,317.87,318.14,500.0,309.062,309.3537,309.0523,309.3148,500.0
2022-11-07 13:10:00,318.15,318.7,318.13,318.7,2389.0,309.3245,309.8593,309.3051,309.8593,2389.0
2022-11-07 13:15:00,318.61,318.8,318.16,318.28,1210.0,309.7718,309.9565,309.3343,309.4509,1210.0
2022-11-07 13:20:00,318.3,318.35,318.19,318.35,400.0,309.4704,309.519,309.3634,309.519,400.0
2022-11-07 13:25:00,318.21,318.35,317.91,318.28,3401.0,309.3829,309.519,309.0912,309.4509,3401.0
2022-11-07 13:30:00,318.25,318.53,318.24,318.45,1816.0,309.4218,309.694,309.412,309.6162,1816.0
2022-11-07 13:35:00,318.24,318.26,318.08,318.26,300.0,309.412,309.4315,309.2565,309.4315,300.0
2022-11-07 13:40:00,318.43,318.43,318.4,318.41,377.0,309.5968,309.5968,309.5676,309.5773,377.0
2022-11-07 13:45:00,318.63,318.73,318.55,318.55,300.0,309.7912,309.8885,309.7134,309.7134,300.0
2022-11-07 13:50:00,318.46,319.3,318.44,319.2,5472.0,309.6259,310.4426,309.6065,310.3454,5472.0
2022-11-07 13:55:00,319.28,319.43,319.28,319.41,500.0,310.4232,310.569,310.4232,310.5496,500.0
2022-11-07 14:00:00,319.62,319.62,319.48,319.59,722.0,310.7538,310.7538,310.6176,310.7246,722.0
2022-11-07 14:05:00,319.37,319.37,319.07,319.16,1500.0,310.5107,310.5107,310.219,310.3065,1500.0
2022-11-07 14:10:00,319.36,319.89,319.36,319.89,45823.0,310.501,311.0163,310.501,311.0163,45823.0
2022-11-07 14:15:00,320.01,320.36,319.9,320.36,5328.0,311.1329,311.4732,311.026,311.4732,5328.0
2022-11-07 14:20:00,320.38,320.51,320.13,320.51,1242.0,311.4927,311.6191,311.2496,311.6191,1242.0
2022-11-07 14:25:00,320.8,321.03,320.8,320.97,900.0,311.901,312.1246,311.901,312.0663,900.0
2022-11-07 14:30:00,321.11,321.17,320.95,321.08,2110.0,312.2024,312.2608,312.0469,312.1733,2110.0
2022-11-07 14:35:00,321.13,321.64,321.02,321.53,3374.0,312.2219,312.7177,312.1149,312.6108,3374.0
2022-11-07 14:40:00,321.0,321.48,320.96,321.48,1100.0,312.0955,312.5622,312.0566,312.5622,1100.0
2022-11-07 14:45:00,321.63,321.77,321.38,321.63,1388.0,312.708,312.8441,312.4649,312.708,1388.0
2022-11-07 14:50:00,321.56,321.63,321.24,321.47,1805.0,312.6399,312.708,312.3288,312.5524,1805.0
2022-11-07 14:55:00,321.47,321.64,321.04,321.14,2782.0,312.5524,312.7177,312.1344,312.2316,2782.0
2022-11-07 15:00:00,321.23,321.99,321.18,321.99,2100.0,312.3191,313.058,312.2705,313.058,2100.0
2022-11-07 15:05:00,321.94,322.37,321.87,322.37,2912.0,313.0094,313.4275,312.9413,313.4275,2912.0
2022-11-07 15:10:00,322.32,322.82,322.26,322.81,6928.0,313.3789,313.865,313.3205,313.8553,6928.0
2022-11-07 15:15:00,322.75,322.99,322.57,322.85,2300.0,313.7969,314.0303,313.6219,313.8942,2300.0
2022-11-07 15:20:00,322.92,322.92,322.47,322.63,3512.0,313.9622,313.9622,313.5247,313.6803,3512.0
2022-11-07 15:25:00,322.49,322.78,322.48,322.6,1645.0,313.5441,313.8261,313.5344,313.6511,1645.0
2022-11-07 15:30:00,322.55,322.9,322.48,322.73,4662.0,313.6025,313.9428,313.5344,313.7775,4662.0
2022-11-07 15:35:00,322.73,323.31,322.59,323.22,12570.0,313.7775,314.3414,313.6414,314.2539,12570.0
2022-11-07 15:40:00,323.26,323.26,322.85,323.11,8213.0,314.2928,314.2928,313.8942,314.147,8213.0
2022-11-07 15:45:00,322.98,323.31,322.82,323.31,9995.0,314.0206,314.3414,313.865,314.3414,9995.0
2022-11-07 15:50:00,323.14,323.23,322.92,323.13,15590.0,314.1761,314.2636,313.9622,314.1664,15590.0
2022-11-07 15:55:00,323.17,323.19,322.42,322.86,33019.0,314.2053,314.2247,313.4761,313.9039,33019.0
2022-11-08 09:30:00,324.77,324.77,323.24,323.53,6025.0,315.7609,315.7609,314.2733,314.5553,6025.0
2022-11-08 09:35:00,323.24,323.74,321.66,322.01,2570.0,314.2733,314.7595,312.7372,313.0775,2570.0
2022-11-08 09:40:00,321.46,322.54,321.33,322.43,3501.0,312.5427,313.5928,312.4163,313.4858,3501.0
2022-11-08 09:45:00,322.09,322.49,321.28,321.93,9143.0,313.1552,313.5441,312.3677,312.9997,9143.0
2022-11-08 09:50:00,321.9,322.97,321.85,322.75,3596.0,312.9705,314.0108,312.9219,313.7969,3596.0
2022-11-08 09:55:00,322.54,323.03,322.15,322.61,5909.0,313.5928,314.0692,313.2136,313.6608,5909.0
2022-11-08 10:00:00,322.32,323.37,321.24,321.24,11027.0,313.3789,314.3997,312.3288,312.3288,11027.0
2022-11-08 10:05:00,321.06,322.23,321.03,321.52,11985.0,312.1538,313.2914,312.1246,312.6011,11985.0
2022-11-08 10:10:00,321.79,324.06,321.25,323.38,14435.0,312.8636,315.0706,312.3385,314.4095,14435.0
2022-11-08 10:15:00,323.38,324.73,323.38,324.12,7298.0,314.4095,315.722,314.4095,315.1289,7298.0
2022-11-08 10:20:00,324.12,324.64,323.72,324.09,2689.0,315.1289,315.6345,314.74,315.0998,2689.0
2022-11-08 10:25:00,323.75,326.98,323.75,326.98,13321.0,314.7692,317.9096,314.7692,317.9096,13321.0
2022-11-08 10:30:00,326.28,327.4,326.27,326.82,5336.0,317.229,318.3179,317.2193,317.754,5336.0
2022-11-08 10:35:00,327.05,328.05,326.78,328.05,3950.0,317.9777,318.9499,317.7151,318.9499,3950.0
2022-11-08 10:40:00,327.98,328.0,327.0,327.46,6477.0,318.8819,318.9013,317.929,318.3763,6477.0
2022-11-08 10:45:00,328.0,328.41,327.63,327.75,3316.0,318.9013,319.2999,318.5416,318.6582,3316.0
2022-11-08 10:50:00,327.69,327.85,326.95,327.09,8914.0,318.5999,318.7555,317.8804,318.0165,8914.0
2022-11-08 10:55:00,326.49,327.68,326.39,327.68,3650.0,317.4332,318.5902,317.336,318.5902,3650.0
2022-11-08 11:00:00,327.24,327.61,327.24,327.61,667.0,318.1624,318.5221,318.1624,318.5221,667.0
2022-11-08 11:05:00,327.34,328.0,327.17,328.0,2568.0,318.2596,318.9013,318.0943,318.9013,2568.0
2022-11-08 11:10:00,328.15,328.81,328.15,328.75,4760.0,319.0471,319.6888,319.0471,319.6305,4760.0
2022-11-08 11:15:00,328.81,329.49,328.79,329.47,4301.0,319.6888,320.35,319.6694,320.3305,4301.0
2022-11-08 11:20:00,329.42,329.52,329.31,329.42,2264.0,320.2819,320.3791,320.175,320.2819,2264.0
2022-11-08 11:25:00,329.25,329.42,329.04,329.42,2023.0,320.1166,320.2819,319.9125,320.2819,2023.0
2022-11-08 11:30:00,329.53,330.07,329.53,330.06,1877.0,320.3889,320.9139,320.3889,320.9042,1877.0
2022-11-08 11:35:00,329.96,330.21,329.84,329.86,1393.0,320.8069,321.05,320.6903,320.7097,1393.0
2022-11-08 11:40:00,329.86,329.96,329.69,329.69,500.0,320.7097,320.8069,320.5444,320.5444,500.0
2022-11-08 11:45:00,329.74,329.76,329.22,329.45,2358.0,320.593,320.6125,320.0875,320.3111,2358.0
2022-11-08 11:50:00,329.39,329.48,328.98,329.2,1500.0,320.2527,320.3402,319.8541,320.068,1500.0
2022-11-08 11:55:00,329.34,329.67,329.1,329.67,1077.0,320.2041,320.525,319.9708,320.525,1077.0
2022-11-08 12:00:00,329.51,329.82,329.18,329.19,1929.0,320.3694,320.6708,320.0486,320.0583,1929.0
2022-11-08 12:05:00,329.04,329.07,328.67,328.9,1790.0,319.9125,319.9416,319.5527,319.7763,1790.0
2022-11-08 12:10:00,328.8,328.8,328.21,328.23,3725.0,319.6791,319.6791,319.1055,319.1249,3725.0
2022-11-08 12:15:00,328.23,328.44,328.01,328.43,800.0,319.1249,319.3291,318.911,319.3194,800.0
2022-11-08 12:20:00,328.54,328.67,328.25,328.57,2453.0,319.4263,319.5527,319.1444,319.4555,2453.0
2022-11-08 12:25:00,328.83,328.96,328.76,328.82,900.0,319.7083,319.8347,319.6402,319.6986,900.0
2022-11-08 12:30:00,328.89,329.01,328.37,328.78,2098.0,319.7666,319.8833,319.261,319.6597,2098.0
2022-11-08 12:35:00,328.85,328.85,328.42,328.43,300.0,319.7277,319.7277,319.3097,319.3194,300.0
2022-11-08 12:40:00,328.81,328.91,328.81,328.9,518.0,319.6888,319.7861,319.6888,319.7763,518.0
2022-11-08 12:45:00,329.18,329.2,328.95,329.18,1663.0,320.0486,320.068,319.8249,320.0486,1663.0
2022-11-08 12:50:00,329.16,329.16,328.46,328.46,1250.0,320.0291,320.0291,319.3485,319.3485,1250.0
2022-11-08 12:55:00,328.8,329.08,328.8,328.9,600.0,319.6791,319.9513,319.6791,319.7763,600.0
2022-11-08 13:00:00,328.71,329.23,328.6,329.09,1984.0,319.5916,320.0972,319.4847,319.9611,1984.0
2022-11-08 13:05:00,329.16,329.17,328.93,328.93,3640.0,320.0291,320.0388,319.8055,319.8055,3640.0
2022-11-08 13:10:00,328.88,328.88,328.62,328.78,900.0,319.7569,319.7569,319.5041,319.6597,900.0
2022-11-08 13:15:00,328.81,328.83,328.06,328.06,1600.0,319.6888,319.7083,318.9596,318.9596,1600.0
2022-11-08 13:20:00,328.06,328.06,326.54,326.59,4400.0,318.9596,318.9596,317.4818,317.5304,4400.0
2022-11-08 13:25:00,326.33,326.33,325.18,325.31,4205.0,317.2776,317.2776,316.1595,316.2859,4205.0
2022-11-08 13:30:00,324.86,325.45,324.35,324.85,3700.0,315.8484,316.422,315.3526,315.8387,3700.0
2022-11-08 13:35:00,325.18,326.05,325.18,326.05,1251.0,316.1595,317.0054,316.1595,317.0054,1251.0
2022-11-08 13:40:00,326.18,326.46,326.0,326.35,2810.0,317.1318,317.404,316.9568,317.2971,2810.0
2022-11-08 13:45:00,326.47,326.54,326.16,326.17,1200.0,317.4137,317.4818,317.1123,317.1221,1200.0
2022-11-08 13:50:00,326.9,326.9,325.24,325.65,5718.0,317.8318,317.8318,316.2179,316.6165,5718.0
2022-11-08 13:55:00,325.87,325.87,324.35,324.65,7299.0,316.8304,316.8304,315.3526,315.6442,7299.0
2022-11-08 14:00:00,324.89,325.6,324.89,325.5,940.0,315.8776,316.5679,315.8776,316.4707,940.0
2022-11-08 14:05:00,325.52,325.52,324.78,324.8,3382.0,316.4901,316.4901,315.7706,315.7901,3382.0
2022-11-08 14:10:00,324.6,325.18,324.3,325.14,9834.0,315.5956,316.1595,315.3039,316.1206,9834.0
2022-11-08 14:15:00,325.08,326.11,324.89,326.04,5732.0,316.0623,317.0637,315.8776,316.9957,5732.0
2022-11-08 14:20:00,326.07,326.09,324.36,324.36,6247.0,317.0248,317.0443,315.3623,315.3623,6247.0
2022-11-08 14:25:00,324.08,324.08,323.29,323.33,2772.0,315.09,315.09,314.322,314.3608,2772.0
2022-11-08 14:30:00,323.18,323.79,321.99,323.79,11307.0,314.215,314.8081,313.058,314.8081,11307.0
2022-11-08 14:35:00,324.04,324.53,324.03,324.53,1040.0,315.0512,315.5276,315.0414,315.5276,1040.0
2022-11-08 14:40:00,325.06,326.28,325.06,326.27,2160.0,316.0429,317.229,316.0429,317.2193,2160.0
2022-11-08 14:45:00,326.0,327.04,325.99,327.04,4273.0,316.9568,317.9679,316.9471,317.9679,4273.0
2022-11-08 14:50:00,327.05,327.05,326.5,326.89,6805.0,317.9777,317.9777,317.4429,317.8221,6805.0
2022-11-08 14:55:00,326.52,327.81,326.52,327.04,4917.0,317.4624,318.7166,317.4624,317.9679,4917.0
2022-11-08 15:00:00,326.94,328.41,326.94,328.03,13222.0,317.8707,319.2999,317.8707,318.9305,13222.0
2022-11-08 15:05:00,327.87,328.35,327.66,327.67,3880.0,318.7749,319.2416,318.5707,318.5805,3880.0
2022-11-08 15:10:00,327.57,327.57,327.34,327.4,845.0,318.4832,318.4832,318.2596,318.3179,845.0
2022-11-08 15:15:00,327.88,328.07,327.82,327.92,993.0,318.7846,318.9694,318.7263,318.8235,993.0
2022-11-08 15:20:00,328.0,328.22,327.88,327.93,2000.0,318.9013,319.1152,318.7846,318.8332,2000.0
2022-11-08 15:25:00,327.78,328.92,327.64,328.92,6070.0,318.6874,319.7958,318.5513,319.7958,6070.0
2022-11-08 15:30:00,328.67,329.76,328.43,329.37,8300.0,319.5527,320.6125,319.3194,320.2333,8300.0
2022-11-08 15:35:00,329.25,329.7,328.96,328.96,3468.0,320.1166,320.5541,319.8347,319.8347,3468.0
2022-11-08 15:40:00,329.03,329.4,328.4,328.4,3062.0,319.9027,320.2625,319.2902,319.2902,3062.0
2022-11-08 15:45:00,328.4,328.85,328.13,328.27,5434.0,319.2902,319.7277,319.0277,319.1638,5434.0
2022-11-08 15:50:00,328.35,328.93,327.84,327.84,12930.0,319.2416,319.8055,318.7457,318.7457,12930.0
2022-11-08 15:55:00,327.74,328.72,327.6,327.81,30785.0,318.6485,319.6013,318.5124,318.7166,30785.0
2022-11-09 09:30:00,323.66,323.66,322.27,322.27,3159.0,314.6817,314.6817,313.3303,313.3303,3159.0
2022-11-09 09:35:00,322.63,322.63,322.0,322.22,1400.0,313.6803,313.6803,313.0677,313.2816,1400.0
2022-11-09 09:40:00,321.66,323.63,321.66,323.63,1220.0,312.7372,314.6525,312.7372,314.6525,1220.0
2022-11-09 09:45:00,323.57,325.1,323.57,324.99,1311.0,314.5942,316.0817,314.5942,315.9748,1311.0
2022-11-09 09:50:00,324.49,324.66,323.97,324.08,2746.0,315.4887,315.654,314.9831,315.09,2746.0
2022-11-09 09:55:00,324.22,324.48,322.66,323.63,5153.0,315.2262,315.4789,313.7094,314.6525,5153.0
2022-11-09 10:00:00,323.85,324.85,323.5,324.5,9576.0,314.8664,315.8387,314.5261,315.4984,9576.0
2022-11-09 10:05:00,324.92,325.38,324.45,325.36,5320.0,315.9067,316.354,315.4498,316.3345,5320.0
2022-11-09 10:10:00,326.2,326.2,324.84,325.55,1340.0,317.1512,317.1512,315.829,316.5193,1340.0
2022-11-09 10:15:00,325.55,326.2,324.92,325.49,6084.0,316.5193,317.1512,315.9067,316.4609,6084.0
2022-11-09 10:20:00,325.24,325.67,325.15,325.15,1800.0,316.2179,316.6359,316.1304,316.1304,1800.0
2022-11-09 10:25:00,324.48,324.48,323.43,323.77,1835.0,315.4789,315.4789,314.4581,314.7886,1835.0
2022-11-09 10:30:00,323.9,324.04,321.4,322.68,10235.0,314.915,315.0512,312.4844,313.7289,10235.0
2022-11-09 10:35:00,322.86,323.68,322.62,323.5,2000.0,313.9039,314.7011,313.6705,314.5261,2000.0
2022-11-09 10:40:00,323.82,323.86,322.39,323.26,2482.0,314.8373,314.8761,313.4469,314.2928,2482.0
2022-11-09 10:45:00,323.74,324.27,323.74,324.03,500.0,314.7595,315.2748,314.7595,315.0414,500.0
2022-11-09 10:50:00,323.65,323.84,323.16,323.16,696.0,314.672,314.8567,314.1956,314.1956,696.0
2022-11-09 10:55:00,323.15,323.44,322.1,322.91,2810.0,314.1858,314.4678,313.165,313.9525,2810.0
2022-11-09 11:00:00,323.07,323.84,323.01,323.02,765.0,314.1081,314.8567,314.0497,314.0594,765.0
2022-11-09 11:05:00,323.29,323.83,322.46,323.82,2536.0,314.322,314.847,313.515,314.8373,2536.0
2022-11-09 11:10:00,323.74,323.83,323.23,323.82,2428.0,314.7595,314.847,314.2636,314.8373,2428.0
2022-11-09 11:15:00,323.37,324.2,322.96,324.19,1407.0,314.3997,315.2067,314.0011,315.197,1407.0
2022-11-09 11:20:00,323.91,324.05,323.77,323.79,926.0,314.9248,315.0609,314.7886,314.8081,926.0
2022-11-09 11:25:00,323.69,324.54,323.69,324.17,1100.0,314.7109,315.5373,314.7109,315.1775,1100.0
2022-11-09 11:30:00,323.29,323.76,323.29,323.3,600.0,314.322,314.7789,314.322,314.3317,600.0
2022-11-09 11:35:00,323.3,323.46,322.91,323.35,800.0,314.3317,314.4872,313.9525,314.3803,800.0
2022-11-09 11:40:00,324.01,325.24,324.01,325.24,1101.0,315.022,316.2179,315.022,316.2179,1101.0
2022-11-09 11:45:00,324.95,325.02,324.74,324.77,600.0,315.9359,316.004,315.7317,315.7609,600.0
2022-11-09 11:50:00,324.74,324.74,324.06,324.36,1122.0,315.7317,315.7317,315.0706,315.3623,1122.0
2022-11-09 11:55:00,324.33,324.43,323.46,323.46,1000.0,315.3331,315.4303,314.4872,314.4872,1000.0
2022-11-09 12:00:00,323.69,323.88,323.53,323.53,631.0,314.7109,314.8956,314.5553,314.5553,631.0
2022-11-09 12:05:00,323.45,323.45,322.72,323.03,1801.0,314.4775,314.4775,313.7678,314.0692,1801.0
2022-11-09 12:10:00,322.65,323.21,322.65,323.21,900.0,313.6997,314.2442,313.6997,314.2442,900.0
2022-11-09 12:15:00,323.04,323.31,322.84,322.84,1100.0,314.0789,314.3414,313.8844,313.8844,1100.0
2022-11-09 12:20:00,323.34,323.93,323.2,323.56,1400.0,314.3706,314.9442,314.2345,314.5845,1400.0
2022-11-09 12:25:00,322.93,323.17,322.75,322.75,1400.0,313.9719,314.2053,313.7969,313.7969,1400.0
2022-11-09 12:30:00,322.91,323.76,322.65,323.76,2403.0,313.9525,314.7789,313.6997,314.7789,2403.0
2022-11-09 12:35:00,323.74,323.74,322.84,322.85,1602.0,314.7595,314.7595,313.8844,313.8942,1602.0
2022-11-09 12:40:00,322.98,323.0,322.72,323.0,2101.0,314.0206,314.04,313.7678,314.04,2101.0
2022-11-09 12:45:00,323.15,324.18,322.98,324.18,2932.0,314.1858,315.1873,314.0206,315.1873,2932.0
2022-11-09 12:50:00,323.72,324.3,323.72,324.3,1261.0,314.74,315.3039,314.74,315.3039,1261.0
2022-11-09 12:55:00,324.47,324.57,324.07,324.24,1100.0,315.4692,315.5665,315.0803,315.2456,1100.0
2022-11-09 13:00:00,324.21,324.48,323.04,323.05,1550.0,315.2164,315.4789,314.0789,314.0886,1550.0
2022-11-09 13:05:00,323.11,323.3,322.92,323.25,1042.0,314.147,314.3317,313.9622,314.2831,1042.0
2022-11-09 13:10:00,323.55,323.57,322.78,323.47,1802.0,314.5747,314.5942,313.8261,314.497,1802.0
2022-11-09 13:15:00,323.38,323.7,323.24,323.48,700.0,314.4095,314.7206,314.2733,314.5067,700.0
2022-11-09 13:20:00,323.41,323.57,323.22,323.57,508.0,314.4386,314.5942,314.2539,314.5942,508.0
2022-11-09 13:25:00,323.28,323.57,323.19,323.19,1104.0,314.3122,314.5942,314.2247,314.2247,1104.0
2022-11-09 13:30:00,323.31,323.31,322.27,322.27,1300.0,314.3414,314.3414,313.3303,313.3303,1300.0
2022-11-09 13:35:00,322.23,322.23,321.75,321.76,2702.0,313.2914,313.2914,312.8247,312.8344,2702.0
2022-11-09 13:40:00,321.64,322.48,321.63,322.46,1250.0,312.7177,313.5344,312.708,313.515,1250.0
2022-11-09 13:45:00,322.18,322.36,322.12,322.14,1021.0,313.2427,313.4178,313.1844,313.2039,1021.0
2022-11-09 13:50:00,322.0,322.12,321.92,321.93,500.0,313.0677,313.1844,312.99,312.9997,500.0
2022-11-09 13:55:00,321.88,321.88,321.48,321.79,1302.0,312.9511,312.9511,312.5622,312.8636,1302.0
2022-11-09 14:00:00,321.95,322.19,321.5,321.84,1591.0,313.0191,313.2525,312.5816,312.9122,1591.0
2022-11-09 14:05:00,321.74,322.55,321.74,322.42,1605.0,312.815,313.6025,312.815,313.4761,1605.0
2022-11-09 14:10:00,322.53,322.63,322.17,322.17,700.0,313.583,313.6803,313.233,313.233,700.0
2022-11-09 14:15:00,322.53,322.57,322.33,322.53,800.0,313.583,313.6219,313.3886,313.583,800.0
2022-11-09 14:20:00,322.58,322.84,322.35,322.35,2800.0,313.6317,313.8844,313.408,313.408,2800.0
2022-11-09 14:25:00,322.28,322.51,322.15,322.15,300.0,313.34,313.5636,313.2136,313.2136,300.0
2022-11-09 14:30:00,321.74,321.74,321.4,321.42,665.0,312.815,312.815,312.4844,312.5038,665.0
2022-11-09 14:35:00,321.41,321.57,320.88,320.88,2281.0,312.4941,312.6497,311.9788,311.9788,2281.0
2022-11-09 14:40:00,320.84,321.52,320.84,321.52,1100.0,311.9399,312.6011,311.9399,312.6011,1100.0
2022-11-09 14:45:00,321.23,321.45,320.69,320.96,1898.0,312.3191,312.533,311.7941,312.0566,1898.0
2022-11-09 14:50:00,320.84,320.84,320.27,320.58,2501.0,311.9399,311.9399,311.3857,311.6871,2501.0
2022-11-09 14:55:00,320.46,320.7,320.35,320.68,1903.0,311.5705,311.8038,311.4635,311.7844,1903.0
2022-11-09 15:00:00,320.62,321.37,320.61,321.32,2067.0,311.726,312.4552,311.7163,312.4066,2067.0
2022-11-09 15:05:00,321.33,322.36,321.33,322.36,2506.0,312.4163,313.4178,312.4163,313.4178,2506.0
2022-11-09 15:10:00,321.81,321.93,321.4,321.5,2970.0,312.883,312.9997,312.4844,312.5816,2970.0
2022-11-09 15:15:00,321.44,321.69,321.31,321.47,7543.0,312.5233,312.7663,312.3969,312.5524,7543.0
2022-11-09 15:20:00,321.43,321.43,320.11,320.11,4249.0,312.5136,312.5136,311.2302,311.2302,4249.0
2022-11-09 15:25:00,320.15,320.3,319.93,320.0,7785.0,311.2691,311.4149,311.0552,311.1232,7785.0
2022-11-09 15:30:00,319.84,320.25,319.54,320.11,7733.0,310.9677,311.3663,310.676,311.2302,7733.0
2022-11-09 15:35:00,320.0,320.02,319.51,319.51,3206.0,311.1232,311.1427,310.6468,310.6468,3206.0
2022-11-09 15:40:00,319.13,319.24,318.65,318.74,4799.0,310.2774,310.3843,309.8107,309.8982,4799.0
2022-11-09 15:45:00,318.79,319.11,317.73,317.73,5876.0,309.9468,310.2579,308.9162,308.9162,5876.0
2022-11-09 15:50:00,317.98,318.4,317.72,317.77,16407.0,309.1593,309.5676,308.9065,308.9551,16407.0
2022-11-09 15:55:00,317.74,318.01,317.37,317.71,29204.0,308.9259,309.1884,308.5662,308.8967,29204.0
2022-11-10 09:30:00,333.0,335.0,333.0,334.07,16725.0,323.7626,325.7071,323.7626,324.8029,16725.0
2022-11-10 09:35:00,334.21,337.17,334.21,337.17,13938.0,324.939,327.8169,324.939,327.8169,13938.0
2022-11-10 09:40:00,337.0,337.23,334.11,335.15,11503.0,327.6516,327.8753,324.8418,325.853,11503.0
2022-11-10 09:45:00,334.94,335.97,333.59,335.13,5778.0,325.6488,326.6502,324.3362,325.8335,5778.0
2022-11-10 09:50:00,335.32,335.64,333.51,334.79,2510.0,326.0182,326.3294,324.2585,325.5029,2510.0
2022-11-10 09:55:00,334.8,338.88,334.8,338.64,10624.0,325.5127,329.4795,325.5127,329.2461,10624.0
2022-11-10 10:00:00,338.64,340.45,338.06,340.42,22148.0,329.2461,331.0059,328.6822,330.9768,22148.0
2022-11-10 10:05:00,340.53,342.19,340.52,341.6,12080.0,331.0837,332.6977,331.074,332.124,12080.0
2022-11-10 10:10:00,341.68,341.74,338.53,338.53,4946.0,332.2018,332.2602,329.1392,329.1392,4946.0
2022-11-10 10:15:00,338.54,339.48,337.98,338.5,7792.0,329.1489,330.0628,328.6045,329.11,7792.0
2022-11-10 10:20:00,338.2,342.0,338.2,342.0,12780.0,328.8184,332.5129,328.8184,332.5129,12780.0
2022-11-10 10:25:00,342.5,343.84,341.84,343.27,9631.0,332.9991,334.3019,332.3574,333.7477,9631.0
2022-11-10 10:30:00,343.28,343.56,342.1,343.05,23254.0,333.7574,334.0297,332.6102,333.5338,23254.0
2022-11-10 10:35:00,342.81,342.99,341.64,341.68,11512.0,333.3005,333.4755,332.1629,332.2018,11512.0
2022-11-10 10:40:00,341.55,342.84,341.13,342.65,4250.0,332.0754,333.3296,331.6671,333.1449,4250.0
2022-11-10 10:45:00,342.96,343.18,341.79,343.18,6389.0,333.4463,333.6602,332.3088,333.6602,6389.0
2022-11-10 10:50:00,343.13,343.99,343.13,343.76,4191.0,333.6116,334.4477,333.6116,334.2241,4191.0
2022-11-10 10:55:00,343.55,345.0,343.37,344.97,10839.0,334.0199,335.4297,333.8449,335.4006,10839.0
2022-11-10 11:00:00,345.23,346.19,344.49,345.91,15738.0,335.6533,336.5867,334.9339,336.3145,15738.0
2022-11-10 11:05:00,345.77,346.43,345.5,346.11,7379.0,336.1784,336.8201,335.9159,336.5089,7379.0
2022-11-10 11:10:00,346.22,346.22,344.52,345.42,6551.0,336.6159,336.6159,334.963,335.8381,6551.0
2022-11-10 11:15:00,346.27,346.27,344.64,344.75,4362.0,336.6645,336.6645,335.0797,335.1867,4362.0
2022-11-10 11:20:00,344.92,345.61,344.12,345.4,12119.0,335.3519,336.0228,334.5741,335.8186,12119.0
2022-11-10 11:25:00,344.95,345.28,344.28,344.91,5527.0,335.3811,335.702,334.7297,335.3422,5527.0
2022-11-10 11:30:00,345.26,345.86,344.69,345.75,5670.0,335.6825,336.2659,335.1283,336.1589,5670.0
2022-11-10 11:35:00,345.74,345.74,344.95,345.69,4113.0,336.1492,336.1492,335.3811,336.1006,4113.0
2022-11-10 11:40:00,345.98,346.37,345.54,346.37,12005.0,336.3825,336.7617,335.9547,336.7617,12005.0
2022-11-10 11:45:00,346.87,346.97,346.17,346.46,6466.0,337.2478,337.3451,336.5673,336.8492,6466.0
2022-11-10 11:50:00,346.61,347.55,346.4,347.53,9274.0,336.9951,337.909,336.7909,337.8895,9274.0
2022-11-10 11:55:00,347.73,347.76,346.3,346.33,8399.0,338.084,338.1132,336.6937,336.7228,8399.0
2022-11-10 12:00:00,346.43,346.77,346.32,346.76,3900.0,336.8201,337.1506,336.7131,337.1409,3900.0
2022-11-10 12:05:00,346.75,348.23,346.75,347.48,11824.0,337.1312,338.5701,337.1312,337.8409,11824.0
2022-11-10 12:10:00,347.35,347.74,345.46,345.98,7502.0,337.7145,338.0937,335.877,336.3825,7502.0
2022-11-10 12:15:00,345.98,347.62,345.84,347.32,17277.0,336.3825,337.977,336.2464,337.6854,17277.0
2022-11-10 12:20:00,347.34,347.34,346.46,346.96,7042.0,337.7048,337.7048,336.8492,337.3354,7042.0
2022-11-10 12:25:00,347.11,347.15,343.72,343.72,7616.0,337.4812,337.5201,334.1852,334.1852,7616.0
2022-11-10 12:30:00,343.74,343.76,343.03,343.48,6997.0,334.2047,334.2241,333.5144,333.9519,6997.0
2022-11-10 12:35:00,343.48,343.93,343.33,343.6,4842.0,333.9519,334.3894,333.806,334.0686,4842.0
2022-11-10 12:40:00,343.72,344.26,343.28,343.95,5724.0,334.1852,334.7103,333.7574,334.4089,5724.0
2022-11-10 12:45:00,343.76,343.76,342.3,343.15,9351.0,334.2241,334.2241,332.8046,333.631,9351.0
2022-11-10 12:50:00,343.64,343.86,343.33,343.43,1093.0,334.1074,334.3213,333.806,333.9033,1093.0
2022-11-10 12:55:00,343.57,343.96,343.29,343.32,1800.0,334.0394,334.4186,333.7672,333.7963,1800.0
2022-11-10 13:00:00,343.43,344.39,343.34,344.1,5399.0,333.9033,334.8366,333.8158,334.5547,5399.0
2022-11-10 13:05:00,344.06,344.48,343.95,344.48,5233.0,334.5158,334.9241,334.4089,334.9241,5233.0
2022-11-10 13:10:00,344.28,345.45,344.28,345.45,6005.0,334.7297,335.8672,334.7297,335.8672,6005.0
2022-11-10 13:15:00,345.39,345.5,345.04,345.26,1500.0,335.8089,335.9159,335.4686,335.6825,1500.0
2022-11-10 13:20:00,345.37,345.41,344.22,344.52,4032.0,335.7895,335.8283,334.6714,334.963,4032.0
2022-11-10 13:25:00,344.57,345.81,344.51,345.59,6241.0,335.0117,336.2173,334.9533,336.0034,6241.0
2022-11-10 13:30:00,345.61,345.86,344.85,345.86,7858.0,336.0228,336.2659,335.2839,336.2659,7858.0
2022-11-10 13:35:00,345.75,345.77,345.27,345.77,2454.0,336.1589,336.1784,335.6922,336.1784,2454.0
2022-11-10 13:40:00,345.77,346.37,345.76,346.07,1821.0,336.1784,336.7617,336.1686,336.47,1821.0
2022-11-10 13:45:00,345.97,347.38,345.84,346.86,9966.0,336.3728,337.7437,336.2464,337.2381,9966.0
2022-11-10 13:50:00,346.84,346.84,345.74,345.99,9000.0,337.2187,337.2187,336.1492,336.3923,9000.0
2022-11-10 13:55:00,345.84,346.26,345.29,345.29,1625.0,336.2464,336.6548,335.7117,335.7117,1625.0
2022-11-10 14:00:00,345.33,345.84,345.33,345.69,2195.0,335.7506,336.2464,335.7506,336.1006,2195.0
2022-11-10 14:05:00,345.35,345.41,345.08,345.31,1680.0,335.77,335.8283,335.5075,335.7311,1680.0
2022-11-10 14:10:00,345.21,345.21,344.66,344.69,1545.0,335.6339,335.6339,335.0992,335.1283,1545.0
2022-11-10 14:15:00,344.84,344.84,344.48,344.48,1800.0,335.2742,335.2742,334.9241,334.9241,1800.0
2022-11-10 14:20:00,344.21,344.41,343.94,343.94,1500.0,334.6616,334.8561,334.3991,334.3991,1500.0
2022-11-10 14:25:00,344.36,344.74,344.35,344.57,1240.0,334.8075,335.1769,334.7978,335.0117,1240.0
2022-11-10 14:30:00,344.45,344.62,344.34,344.47,1500.0,334.895,335.0603,334.788,334.9144,1500.0
2022-11-10 14:35:00,344.47,344.93,344.33,344.9,3153.0,334.9144,335.3617,334.7783,335.3325,3153.0
2022-11-10 14:40:00,344.84,344.9,344.34,344.7,6491.0,335.2742,335.3325,334.788,335.138,6491.0
2022-11-10 14:45:00,344.49,345.03,344.44,345.03,3250.0,334.9339,335.4589,334.8853,335.4589,3250.0
2022-11-10 14:50:00,344.9,345.59,344.9,345.37,2833.0,335.3325,336.0034,335.3325,335.7895,2833.0
2022-11-10 14:55:00,345.43,345.99,345.31,345.8,6502.0,335.8478,336.3923,335.7311,336.2075,6502.0
2022-11-10 15:00:00,345.72,345.81,345.33,345.43,4053.0,336.1298,336.2173,335.7506,335.8478,4053.0
2022-11-10 15:05:00,345.53,345.66,345.22,345.45,3025.0,335.945,336.0714,335.6436,335.8672,3025.0
2022-11-10 15:10:00,345.68,346.21,345.67,346.03,3096.0,336.0909,336.6062,336.0811,336.4312,3096.0
2022-11-10 15:15:00,345.99,346.21,345.45,345.58,6367.0,336.3923,336.6062,335.8672,335.9936,6367.0
2022-11-10 15:20:00,345.69,346.15,345.68,346.09,4910.0,336.1006,336.5478,336.0909,336.4895,4910.0
2022-11-10 15:25:00,346.12,346.53,345.78,346.09,6256.0,336.5187,336.9173,336.1881,336.4895,6256.0
2022-11-10 15:30:00,346.38,346.68,346.0,346.18,3842.0,336.7714,337.0631,336.402,336.577,3842.0
2022-11-10 15:35:00,346.15,346.33,345.83,345.84,7248.0,336.5478,336.7228,336.2367,336.2464,7248.0
2022-11-10 15:40:00,345.88,346.6,345.76,345.76,10602.0,336.2853,336.9853,336.1686,336.1686,10602.0
2022-11-10 15:45:00,345.53,345.75,344.99,345.21,11816.0,335.945,336.1589,335.42,335.6339,11816.0
2022-11-10 15:50:00,344.95,345.35,344.49,344.5,10609.0,335.3811,335.77,334.9339,334.9436,10609.0
2022-11-10 15:55:00,344.62,345.28,344.47,344.77,39261.0,335.0603,335.702,334.9144,335.2061,39261.0
2022-11-11 09:30:00,347.41,349.86,346.25,349.72,16536.0,337.7729,340.1549,336.645,340.0188,16536.0
2022-11-11 09:35:00,349.25,351.17,349.1,349.44,9268.0,339.5618,341.4286,339.416,339.7466,9268.0
2022-11-11 09:40:00,349.06,349.6,347.9,348.54,4110.0,339.3771,339.9021,338.2493,338.8715,4110.0
2022-11-11 09:45:00,349.19,352.04,348.62,352.04,7291.0,339.5035,342.2744,338.9493,342.2744,7291.0
2022-11-11 09:50:00,352.31,353.76,351.94,352.83,4962.0,342.5369,343.9467,342.1772,343.0425,4962.0
2022-11-11 09:55:00,352.41,353.51,352.13,353.5,5444.0,342.6342,343.7037,342.3619,343.6939,5444.0
2022-11-11 10:00:00,353.33,356.25,351.52,355.93,9849.0,343.5286,346.3676,341.7689,346.0565,9849.0
2022-11-11 10:05:00,355.94,356.78,354.28,355.29,8394.0,346.0662,346.8829,344.4523,345.4343,8394.0
2022-11-11 10:10:00,356.87,358.27,356.87,358.27,1950.0,346.9705,348.3316,346.9705,348.3316,1950.0
2022-11-11 10:15:00,358.68,361.0,358.09,360.69,10247.0,348.7302,350.9859,348.1566,350.6845,10247.0
2022-11-11 10:20:00,360.62,362.19,360.24,361.49,18075.0,350.6164,352.1429,350.247,351.4623,18075.0
2022-11-11 10:25:00,361.3,362.68,360.29,360.29,22291.0,351.2776,352.6193,350.2956,350.2956,22291.0
2022-11-11 10:30:00,360.32,361.06,358.61,358.65,13049.0,350.3247,351.0442,348.6622,348.7011,13049.0
2022-11-11 10:35:00,359.0,360.35,358.32,359.75,14761.0,349.0414,350.3539,348.3802,349.7706,14761.0
2022-11-11 10:40:00,359.9,360.26,358.08,359.37,15652.0,349.9164,350.2664,348.1469,349.4011,15652.0
2022-11-11 10:45:00,358.96,359.77,358.43,358.44,4299.0,349.0025,349.79,348.4872,348.4969,4299.0
2022-11-11 10:50:00,358.6,358.68,357.61,357.61,4275.0,348.6525,348.7302,347.6899,347.6899,4275.0
2022-11-11 10:55:00,356.76,357.39,356.19,356.49,4848.0,346.8635,347.476,346.3093,346.601,4848.0
2022-11-11 11:00:00,356.58,357.14,354.84,355.75,10465.0,346.6885,347.233,344.9968,345.8815,10465.0
2022-11-11 11:05:00,356.0,356.06,353.19,353.19,9478.0,346.1246,346.1829,343.3925,343.3925,9478.0
2022-11-11 11:10:00,352.72,353.22,352.0,352.0,4544.0,342.9356,343.4217,342.2355,342.2355,4544.0
2022-11-11 11:15:00,352.07,353.63,351.54,353.4,5550.0,342.3036,343.8203,341.7883,343.5967,5550.0
2022-11-11 11:20:00,353.67,353.67,351.19,351.19,4809.0,343.8592,343.8592,341.448,341.448,4809.0
2022-11-11 11:25:00,351.38,352.0,350.56,350.56,3300.0,341.6327,342.2355,340.8355,340.8355,3300.0
2022-11-11 11:30:00,350.96,351.12,350.01,350.85,7561.0,341.2244,341.38,340.3007,341.1174,7561.0
2022-11-11 11:35:00,350.92,352.02,350.27,351.34,2600.0,341.1855,342.255,340.5535,341.5939,2600.0
2022-11-11 11:40:00,351.52,353.31,351.52,352.5,12200.0,341.7689,343.5092,341.7689,342.7217,12200.0
2022-11-11 11:45:00,352.41,352.94,352.23,352.94,1800.0,342.6342,343.1495,342.4592,343.1495,1800.0
2022-11-11 11:50:00,353.15,353.82,352.58,352.59,3631.0,343.3536,344.0051,342.7995,342.8092,3631.0
2022-11-11 11:55:00,352.5,352.5,351.94,351.98,3905.0,342.7217,342.7217,342.1772,342.2161,3905.0
2022-11-11 12:00:00,351.47,351.68,350.36,351.2,1539.0,341.7202,341.9244,340.641,341.4577,1539.0
2022-11-11 12:05:00,351.05,352.31,350.61,350.72,5930.0,341.3119,342.5369,340.8841,340.9911,5930.0
2022-11-11 12:10:00,351.28,352.45,351.28,351.79,4249.0,341.5355,342.6731,341.5355,342.0314,4249.0
2022-11-11 12:15:00,351.51,352.44,351.24,351.82,8554.0,341.7591,342.6633,341.4966,342.0605,8554.0
2022-11-11 12:20:00,351.88,351.88,351.47,351.47,1800.0,342.1189,342.1189,341.7202,341.7202,1800.0
2022-11-11 12:25:00,351.7,351.96,351.2,351.84,4731.0,341.9439,342.1967,341.4577,342.08,4731.0
2022-11-11 12:30:00,352.21,352.58,351.49,352.02,3500.0,342.4397,342.7995,341.7397,342.255,3500.0
2022-11-11 12:35:00,351.99,352.18,351.28,351.29,3600.0,342.2258,342.4106,341.5355,341.5452,3600.0
2022-11-11 12:40:00,351.02,351.24,350.28,350.56,1600.0,341.2827,341.4966,340.5633,340.8355,1600.0
2022-11-11 12:45:00,350.45,351.14,350.26,350.31,7300.0,340.7285,341.3994,340.5438,340.5924,7300.0
2022-11-11 12:50:00,350.03,350.54,349.88,350.38,11428.0,340.3202,340.816,340.1744,340.6605,11428.0
2022-11-11 12:55:00,350.51,351.88,350.51,350.88,3597.0,340.7869,342.1189,340.7869,341.1466,3597.0
2022-11-11 13:00:00,350.82,351.35,350.73,351.35,2500.0,341.0883,341.6036,341.0008,341.6036,2500.0
2022-11-11 13:05:00,351.16,351.95,350.99,351.89,7308.0,341.4188,342.1869,341.2536,342.1286,7308.0
2022-11-11 13:10:00,352.07,352.62,352.01,352.05,4339.0,342.3036,342.8383,342.2453,342.2842,4339.0
2022-11-11 13:15:00,352.05,352.87,352.03,352.41,3017.0,342.2842,343.0814,342.2647,342.6342,3017.0
2022-11-11 13:20:00,352.35,353.17,352.27,352.73,5938.0,342.5758,343.3731,342.4981,342.9453,5938.0
2022-11-11 13:25:00,352.85,353.68,352.85,353.67,1950.0,343.062,343.8689,343.062,343.8592,1950.0
2022-11-11 13:30:00,353.27,353.9,352.79,352.79,4002.0,343.4703,344.0828,343.0036,343.0036,4002.0
2022-11-11 13:35:00,352.76,352.89,352.22,352.46,1501.0,342.9745,343.1009,342.4494,342.6828,1501.0
2022-11-11 13:40:00,352.68,352.73,352.28,352.68,1700.0,342.8967,342.9453,342.5078,342.8967,1700.0
2022-11-11 13:45:00,352.77,352.86,352.17,352.18,1514.0,342.9842,343.0717,342.4008,342.4106,1514.0
2022-11-11 13:50:00,352.86,353.22,352.75,352.75,1700.0,343.0717,343.4217,342.9647,342.9647,1700.0
2022-11-11 13:55:00,352.66,352.85,351.86,352.47,3353.0,342.8772,343.062,342.0994,342.6925,3353.0
2022-11-11 14:00:00,352.2,352.66,351.56,352.66,10695.0,342.43,342.8772,341.8077,342.8772,10695.0
2022-11-11 14:05:00,353.14,353.55,352.91,353.55,2632.0,343.3439,343.7425,343.1203,343.7425,2632.0
2022-11-11 14:10:00,353.63,353.63,352.54,352.67,1100.0,343.8203,343.8203,342.7606,342.887,1100.0
2022-11-11 14:15:00,352.55,352.8,352.08,352.54,2727.0,342.7703,343.0134,342.3133,342.7606,2727.0
2022-11-11 14:20:00,352.63,353.88,352.61,353.77,3306.0,342.8481,344.0634,342.8286,343.9564,3306.0
2022-11-11 14:25:00,353.77,354.11,353.25,353.77,2727.0,343.9564,344.287,343.4509,343.9564,2727.0
2022-11-11 14:30:00,353.74,354.14,353.71,353.77,1034.0,343.9273,344.3162,343.8981,343.9564,1034.0
2022-11-11 14:35:00,353.76,354.12,353.56,353.89,2056.0,343.9467,344.2967,343.7523,344.0731,2056.0
2022-11-11 14:40:00,354.02,354.42,352.61,352.73,9689.0,344.1995,344.5884,342.8286,342.9453,9689.0
2022-11-11 14:45:00,352.79,353.5,352.78,352.85,3364.0,343.0036,343.6939,342.9939,343.062,3364.0
2022-11-11 14:50:00,352.83,353.14,352.46,352.86,4248.0,343.0425,343.3439,342.6828,343.0717,4248.0
2022-11-11 14:55:00,353.04,353.04,351.55,351.77,4820.0,343.2467,343.2467,341.798,342.0119,4820.0
2022-11-11 15:00:00,351.81,352.1,350.08,350.11,10801.0,342.0508,342.3328,340.3688,340.398,10801.0
2022-11-11 15:05:00,350.01,350.43,349.28,349.63,11437.0,340.3007,340.7091,339.591,339.9313,11437.0
2022-11-11 15:10:00,349.29,349.3,348.8,348.82,4149.0,339.6007,339.6104,339.1243,339.1438,4149.0
2022-11-11 15:15:00,348.78,348.82,348.35,348.7,4309.0,339.1049,339.1438,338.6868,339.0271,4309.0
2022-11-11 15:20:00,348.7,348.9,348.31,348.46,8451.0,339.0271,339.2215,338.6479,338.7937,8451.0
2022-11-11 15:25:00,348.66,348.87,348.01,348.27,6601.0,338.9882,339.1924,338.3562,338.609,6601.0
2022-11-11 15:30:00,348.2,349.35,348.2,349.25,4752.0,338.541,339.6591,338.541,339.5618,4752.0
2022-11-11 15:35:00,349.16,349.17,348.55,349.02,12866.0,339.4743,339.484,338.8812,339.3382,12866.0
2022-11-11 15:40:00,349.1,349.68,349.1,349.54,6630.0,339.416,339.9799,339.416,339.8438,6630.0
2022-11-11 15:45:00,349.53,349.76,349.26,349.55,10612.0,339.8341,340.0577,339.5716,339.8535,10612.0
2022-11-11 15:50:00,349.76,349.95,348.95,349.28,21937.0,340.0577,340.2424,339.2702,339.591,21937.0
2022-11-11 15:55:00,349.29,349.47,348.66,349.31,80515.0,339.6007,339.7757,338.9882,339.6202,80515.0
2022-11-14 09:30:00,345.0,347.33,343.92,346.16,14729.0,335.4297,337.6951,334.3797,336.5575,14729.0
2022-11-14 09:35:00,346.22,346.61,345.7,346.54,2847.0,336.6159,336.9951,336.1103,336.927,2847.0
2022-11-14 09:40:00,347.36,348.62,346.39,346.86,10260.0,337.7243,338.9493,336.7812,337.2381,10260.0
2022-11-14 09:45:00,346.59,346.93,344.15,346.0,36053.0,336.9756,337.3062,334.6033,336.402,36053.0
2022-11-14 09:50:00,345.9,347.31,345.64,346.75,16766.0,336.3048,337.6756,336.052,337.1312,16766.0
2022-11-14 09:55:00,347.04,348.6,346.61,348.6,8072.0,337.4131,338.9299,336.9951,338.9299,8072.0
2022-11-14 10:00:00,348.61,349.76,348.26,349.27,14952.0,338.9396,340.0577,338.5993,339.5813,14952.0
2022-11-14 10:05:00,348.88,353.21,348.87,353.14,8739.0,339.2021,343.412,339.1924,343.3439,8739.0
2022-11-14 10:10:00,353.13,353.29,351.68,352.86,13136.0,343.3342,343.4898,341.9244,343.0717,13136.0
2022-11-14 10:15:00,353.04,354.28,351.99,351.99,14798.0,343.2467,344.4523,342.2258,342.2258,14798.0
2022-11-14 10:20:00,352.23,352.57,351.9,351.98,5750.0,342.4592,342.7897,342.1383,342.2161,5750.0
2022-11-14 10:25:00,351.97,352.33,351.48,351.96,7320.0,342.2064,342.5564,341.73,342.1967,7320.0
2022-11-14 10:30:00,351.44,352.94,351.25,352.8,5457.0,341.6911,343.1495,341.5063,343.0134,5457.0
2022-11-14 10:35:00,352.61,353.55,352.61,352.78,5800.0,342.8286,343.7425,342.8286,342.9939,5800.0
2022-11-14 10:40:00,352.78,353.17,352.7,352.74,4118.0,342.9939,343.3731,342.9161,342.955,4118.0
2022-11-14 10:45:00,352.77,352.81,352.17,352.17,17021.0,342.9842,343.0231,342.4008,342.4008,17021.0
2022-11-14 10:50:00,352.06,353.05,351.49,353.05,1720.0,342.2939,343.2564,341.7397,343.2564,1720.0
2022-11-14 10:55:00,353.2,353.37,352.69,352.83,15028.0,343.4023,343.5675,342.9064,343.0425,15028.0
2022-11-14 11:00:00,352.88,353.19,352.45,352.69,3681.0,343.0911,343.3925,342.6731,342.9064,3681.0
2022-11-14 11:05:00,352.12,352.78,352.0,352.78,3550.0,342.3522,342.9939,342.2355,342.9939,3550.0
2022-11-14 11:10:00,352.8,352.8,351.59,352.0,3900.0,343.0134,343.0134,341.8369,342.2355,3900.0
2022-11-14 11:15:00,352.31,352.83,351.83,351.98,3360.0,342.5369,343.0425,342.0703,342.2161,3360.0
2022-11-14 11:20:00,352.2,352.84,351.71,352.84,2888.0,342.43,343.0522,341.9536,343.0522,2888.0
2022-11-14 11:25:00,352.58,353.01,352.3,352.81,2127.0,342.7995,343.2175,342.5272,343.0231,2127.0
2022-11-14 11:30:00,352.84,354.96,352.84,354.96,14157.0,343.0522,345.1134,343.0522,345.1134,14157.0
2022-11-14 11:35:00,354.98,356.21,354.98,355.5,3868.0,345.1329,346.3288,345.1329,345.6385,3868.0
2022-11-14 11:40:00,355.53,355.55,354.68,355.12,5571.0,345.6676,345.6871,344.8412,345.269,5571.0
2022-11-14 11:45:00,355.32,357.0,354.96,357.0,10444.0,345.4634,347.0968,345.1134,347.0968,10444.0
2022-11-14 11:50:00,356.94,356.94,355.64,355.82,5716.0,347.0385,347.0385,345.7746,345.9496,5716.0
2022-11-14 11:55:00,355.73,356.79,355.73,356.38,4818.0,345.8621,346.8927,345.8621,346.494,4818.0
2022-11-14 12:00:00,356.38,358.57,356.14,358.44,9255.0,346.494,348.6233,346.2607,348.4969,9255.0
2022-11-14 12:05:00,358.48,358.57,357.64,357.64,12907.0,348.5358,348.6233,347.7191,347.7191,12907.0
2022-11-14 12:10:00,357.82,358.09,357.65,357.76,2949.0,347.8941,348.1566,347.7288,347.8358,2949.0
2022-11-14 12:15:00,357.87,358.72,357.84,358.52,3600.0,347.9427,348.7691,347.9135,348.5747,3600.0
2022-11-14 12:20:00,358.49,358.49,357.36,357.79,5510.0,348.5455,348.5455,347.4469,347.8649,5510.0
2022-11-14 12:25:00,357.63,358.22,357.42,357.86,5454.0,347.7094,348.283,347.5052,347.933,5454.0
2022-11-14 12:30:00,357.86,358.3,357.86,358.12,2481.0,347.933,348.3608,347.933,348.1858,2481.0
2022-11-14 12:35:00,357.74,358.41,357.61,357.87,3354.0,347.8163,348.4677,347.6899,347.9427,3354.0
2022-11-14 12:40:00,357.3,357.41,357.04,357.19,3900.0,347.3885,347.4955,347.1357,347.2816,3900.0
2022-11-14 12:45:00,356.99,357.59,356.85,356.98,4207.0,347.0871,347.6705,346.951,347.0774,4207.0
2022-11-14 12:50:00,356.98,357.2,356.8,356.91,3700.0,347.0774,347.2913,346.9024,347.0093,3700.0
2022-11-14 12:55:00,356.96,357.19,356.39,356.71,6704.0,347.058,347.2816,346.5038,346.8149,6704.0
2022-11-14 13:00:00,357.11,357.16,357.03,357.03,600.0,347.2038,347.2524,347.126,347.126,600.0
2022-11-14 13:05:00,357.02,358.11,357.01,357.7,3848.0,347.1163,348.1761,347.1066,347.7774,3848.0
2022-11-14 13:10:00,358.2,359.13,358.14,358.96,4280.0,348.2636,349.1678,348.2052,349.0025,4280.0
2022-11-14 13:15:00,359.28,359.84,359.14,359.84,3120.0,349.3136,349.8581,349.1775,349.8581,3120.0
2022-11-14 13:20:00,359.84,361.0,359.81,360.93,9733.0,349.8581,350.9859,349.8289,350.9178,9733.0
2022-11-14 13:25:00,360.94,361.19,360.74,361.19,2230.0,350.9275,351.1706,350.7331,351.1706,2230.0
2022-11-14 13:30:00,361.24,361.76,361.17,361.57,2100.0,351.2192,351.7248,351.1512,351.5401,2100.0
2022-11-14 13:35:00,361.61,362.25,361.44,361.48,8699.0,351.579,352.2012,351.4137,351.4526,8699.0
2022-11-14 13:40:00,361.35,362.14,361.11,362.1,2130.0,351.3262,352.0943,351.0928,352.0554,2130.0
2022-11-14 13:45:00,362.1,363.27,361.97,363.25,5236.0,352.0554,353.1929,351.929,353.1735,5236.0
2022-11-14 13:50:00,363.04,364.21,362.85,363.53,19535.0,352.9693,354.1068,352.7846,353.4457,19535.0
2022-11-14 13:55:00,363.62,363.83,363.35,363.75,3647.0,353.5332,353.7374,353.2707,353.6596,3647.0
2022-11-14 14:00:00,363.83,363.83,363.16,363.16,4133.0,353.7374,353.7374,353.086,353.086,4133.0
2022-11-14 14:05:00,362.99,363.0,362.42,362.45,7241.0,352.9207,352.9304,352.3665,352.3957,7241.0
2022-11-14 14:10:00,362.43,362.47,361.46,361.88,4400.0,352.3762,352.4151,351.4331,351.8415,4400.0
2022-11-14 14:15:00,361.84,361.84,360.44,361.09,4975.0,351.8026,351.8026,350.4414,351.0734,4975.0
2022-11-14 14:20:00,360.84,361.0,360.45,360.74,4207.0,350.8303,350.9859,350.4511,350.7331,4207.0
2022-11-14 14:25:00,361.2,361.2,360.58,360.58,2942.0,351.1803,351.1803,350.5775,350.5775,2942.0
2022-11-14 14:30:00,360.85,361.66,360.73,361.24,2734.0,350.84,351.6276,350.7234,351.2192,2734.0
2022-11-14 14:35:00,361.42,361.68,361.29,361.31,2228.0,351.3942,351.647,351.2678,351.2873,2228.0
2022-11-14 14:40:00,361.27,361.84,361.07,361.84,2511.0,351.2484,351.8026,351.0539,351.8026,2511.0
2022-11-14 14:45:00,361.63,361.77,361.27,361.56,4539.0,351.5984,351.7345,351.2484,351.5303,4539.0
2022-11-14 14:50:00,361.52,362.06,361.2,361.95,2642.0,351.4915,352.0165,351.1803,351.9095,2642.0
2022-11-14 14:55:00,362.22,362.51,361.9,362.04,2530.0,352.172,352.454,351.8609,351.997,2530.0
2022-11-14 15:00:00,361.87,362.29,361.79,361.88,4800.0,351.8318,352.2401,351.754,351.8415,4800.0
2022-11-14 15:05:00,361.9,361.9,360.59,360.59,6964.0,351.8609,351.8609,350.5873,350.5873,6964.0
2022-11-14 15:10:00,360.53,360.53,359.37,359.5,5375.0,350.5289,350.5289,349.4011,349.5275,5375.0
2022-11-14 15:15:00,359.6,359.96,359.46,359.96,4230.0,349.6247,349.9747,349.4886,349.9747,4230.0
2022-11-14 15:20:00,360.06,360.64,360.06,360.33,2262.0,350.072,350.6359,350.072,350.3345,2262.0
2022-11-14 15:25:00,360.71,360.71,359.53,359.53,24550.0,350.7039,350.7039,349.5567,349.5567,24550.0
2022-11-14 15:30:00,359.7,360.1,359.61,360.03,7465.0,349.7219,350.1109,349.6344,350.0428,7465.0
2022-11-14 15:35:00,359.79,360.21,359.63,360.21,4809.0,349.8094,350.2178,349.6539,350.2178,4809.0
2022-11-14 15:40:00,360.16,360.34,359.97,360.21,10896.0,350.1692,350.3442,349.9845,350.2178,10896.0
2022-11-14 15:45:00,360.26,360.35,359.91,360.35,9098.0,350.2664,350.3539,349.9261,350.3539,9098.0
2022-11-14 15:50:00,360.18,360.68,360.18,360.27,27069.0,350.1886,350.6748,350.1886,350.2761,27069.0
2022-11-14 15:55:00,360.2,360.2,358.46,358.53,51918.0,350.2081,350.2081,348.5163,348.5844,51918.0
2022-11-15 09:30:00,367.94,367.94,364.79,365.3,46492.0,357.7334,357.7334,354.6707,355.1666,46492.0
2022-11-15 09:35:00,365.3,365.83,358.55,359.81,29979.0,355.1666,355.6819,348.6038,349.8289,29979.0
2022-11-15 09:40:00,359.35,359.7,356.1,356.83,13179.0,349.3817,349.7219,346.2218,346.9316,13179.0
2022-11-15 09:45:00,356.41,357.06,354.96,356.46,7647.0,346.5232,347.1552,345.1134,346.5718,7647.0
2022-11-15 09:50:00,356.27,360.62,356.15,359.18,13010.0,346.3871,350.6164,346.2704,349.2164,13010.0
2022-11-15 09:55:00,359.17,359.34,357.8,358.25,8579.0,349.2066,349.3719,347.8747,348.3122,8579.0
2022-11-15 10:00:00,358.74,359.64,358.36,358.84,8009.0,348.7886,349.6636,348.4191,348.8858,8009.0
2022-11-15 10:05:00,359.55,359.74,355.91,355.91,21686.0,349.5761,349.7608,346.0371,346.0371,21686.0
2022-11-15 10:10:00,356.62,356.89,355.1,355.1,7215.0,346.7274,346.9899,345.2495,345.2495,7215.0
2022-11-15 10:15:00,355.21,355.57,353.53,353.59,10937.0,345.3565,345.7065,343.7231,343.7814,10937.0
2022-11-15 10:20:00,353.17,355.0,352.88,355.0,20354.0,343.3731,345.1523,343.0911,345.1523,20354.0
2022-11-15 10:25:00,355.0,356.99,355.0,356.32,12078.0,345.1523,347.0871,345.1523,346.4357,12078.0
2022-11-15 10:30:00,355.87,356.09,355.2,355.4,4604.0,345.9982,346.2121,345.3468,345.5412,4604.0
2022-11-15 10:35:00,355.5,355.61,353.63,354.13,2051.0,345.6385,345.7454,343.8203,344.3065,2051.0
2022-11-15 10:40:00,354.44,355.41,353.83,354.93,1915.0,344.6079,345.551,344.0148,345.0843,1915.0
2022-11-15 10:45:00,354.96,355.32,353.59,353.59,4473.0,345.1134,345.4634,343.7814,343.7814,4473.0
2022-11-15 10:50:00,353.05,354.84,352.51,354.84,7916.0,343.2564,344.9968,342.7314,344.9968,7916.0
2022-11-15 10:55:00,354.56,355.46,354.32,354.42,1900.0,344.7245,345.5996,344.4912,344.5884,1900.0
2022-11-15 11:00:00,354.01,354.54,353.18,353.53,4219.0,344.1898,344.7051,343.3828,343.7231,4219.0
2022-11-15 11:05:00,353.68,355.08,353.68,354.75,5060.0,343.8689,345.2301,343.8689,344.9093,5060.0
2022-11-15 11:10:00,354.62,355.4,354.32,354.86,4702.0,344.7829,345.5412,344.4912,345.0162,4702.0
2022-11-15 11:15:00,355.04,355.2,353.37,353.48,4954.0,345.1912,345.3468,343.5675,343.6745,4954.0
2022-11-15 11:20:00,353.73,354.74,353.27,354.51,7801.0,343.9176,344.8995,343.4703,344.6759,7801.0
2022-11-15 11:25:00,354.17,355.95,354.14,354.57,8291.0,344.3453,346.076,344.3162,344.7343,8291.0
2022-11-15 11:30:00,355.05,355.92,355.0,355.56,4096.0,345.2009,346.0468,345.1523,345.6968,4096.0
2022-11-15 11:35:00,355.76,355.76,355.1,355.11,500.0,345.8912,345.8912,345.2495,345.2593,500.0
2022-11-15 11:40:00,355.42,355.66,355.01,355.13,3790.0,345.5607,345.794,345.162,345.2787,3790.0
2022-11-15 11:45:00,355.38,357.65,355.38,357.65,5000.0,345.5218,347.7288,345.5218,347.7288,5000.0
2022-11-15 11:50:00,357.7,358.02,356.71,356.83,3846.0,347.7774,348.0885,346.8149,346.9316,3846.0
2022-11-15 11:55:00,356.63,357.28,356.49,357.12,3060.0,346.7371,347.3691,346.601,347.2135,3060.0
2022-11-15 12:00:00,357.45,357.85,355.71,356.02,2800.0,347.5344,347.9233,345.8426,346.144,2800.0
2022-11-15 12:05:00,355.84,357.75,355.84,357.75,2620.0,345.969,347.826,345.969,347.826,2620.0
2022-11-15 12:10:00,357.65,357.83,357.19,357.43,2079.0,347.7288,347.9038,347.2816,347.5149,2079.0
2022-11-15 12:15:00,357.15,357.21,356.64,356.64,1334.0,347.2427,347.301,346.7468,346.7468,1334.0
2022-11-15 12:20:00,356.44,357.26,356.44,357.03,1928.0,346.5524,347.3496,346.5524,347.126,1928.0
2022-11-15 12:25:00,357.17,357.61,356.85,357.38,2169.0,347.2621,347.6899,346.951,347.4663,2169.0
2022-11-15 12:30:00,357.5,358.57,357.21,358.56,999.0,347.583,348.6233,347.301,348.6136,999.0
2022-11-15 12:35:00,358.61,359.76,358.6,359.58,4900.0,348.6622,349.7803,348.6525,349.6053,4900.0
2022-11-15 12:40:00,359.71,360.18,358.5,358.81,19957.0,349.7317,350.1886,348.5552,348.8566,19957.0
2022-11-15 12:45:00,359.11,359.38,357.49,357.5,5891.0,349.1483,349.4108,347.5733,347.583,5891.0
2022-11-15 12:50:00,357.87,357.89,357.34,357.69,1803.0,347.9427,347.9622,347.4274,347.7677,1803.0
2022-11-15 12:55:00,357.53,358.88,357.53,358.88,2800.0,347.6121,348.9247,347.6121,348.9247,2800.0
2022-11-15 13:00:00,359.07,359.41,358.93,359.22,2470.0,349.1094,349.44,348.9733,349.2553,2470.0
2022-11-15 13:05:00,359.38,359.99,359.38,359.99,4781.0,349.4108,350.0039,349.4108,350.0039,4781.0
2022-11-15 13:10:00,360.01,360.46,359.73,359.86,5779.0,350.0233,350.4609,349.7511,349.8775,5779.0
2022-11-15 13:15:00,360.02,360.02,358.25,358.6,4100.0,350.0331,350.0331,348.3122,348.6525,4100.0
2022-11-15 13:20:00,358.47,358.47,355.38,356.58,2849.0,348.5261,348.5261,345.5218,346.6885,2849.0
2022-11-15 13:25:00,356.73,356.89,354.71,354.81,1765.0,346.8343,346.9899,344.8704,344.9676,1765.0
2022-11-15 13:30:00,354.88,355.36,353.69,354.02,4612.0,345.0357,345.5023,343.8787,344.1995,4612.0
2022-11-15 13:35:00,353.47,354.87,353.0,353.48,3350.0,343.6648,345.0259,343.2078,343.6745,3350.0
2022-11-15 13:40:00,353.38,354.02,352.5,353.84,4810.0,343.5773,344.1995,342.7217,344.0245,4810.0
2022-11-15 13:45:00,354.08,354.9,353.32,353.37,2655.0,344.2578,345.0551,343.5189,343.5675,2655.0
2022-11-15 13:50:00,353.48,354.11,353.15,353.37,5164.0,343.6745,344.287,343.3536,343.5675,5164.0
2022-11-15 13:55:00,353.27,353.64,352.86,353.01,5100.0,343.4703,343.8301,343.0717,343.2175,5100.0
2022-11-15 14:00:00,352.88,353.28,351.56,351.58,5152.0,343.0911,343.48,341.8077,341.8272,5152.0
2022-11-15 14:05:00,351.95,353.27,351.95,353.17,2694.0,342.1869,343.4703,342.1869,343.3731,2694.0
2022-11-15 14:10:00,354.27,356.26,354.27,355.32,2644.0,344.4426,346.3774,344.4426,345.4634,2644.0
2022-11-15 14:15:00,355.35,356.2,354.97,355.63,1400.0,345.4926,346.319,345.1232,345.7648,1400.0
2022-11-15 14:20:00,355.51,356.93,355.51,356.8,2300.0,345.6482,347.0288,345.6482,346.9024,2300.0
2022-11-15 14:25:00,356.8,357.16,356.29,356.94,3202.0,346.9024,347.2524,346.4065,347.0385,3202.0
2022-11-15 14:30:00,356.94,357.29,356.19,356.26,3999.0,347.0385,347.3788,346.3093,346.3774,3999.0
2022-11-15 14:35:00,356.17,356.39,354.97,355.48,6389.0,346.2899,346.5038,345.1232,345.619,6389.0
2022-11-15 14:40:00,355.78,356.18,355.22,355.22,2000.0,345.9107,346.2996,345.3662,345.3662,2000.0
2022-11-15 14:45:00,355.54,355.54,354.74,354.89,1300.0,345.6773,345.6773,344.8995,345.0454,1300.0
2022-11-15 14:50:00,354.39,355.13,354.38,354.57,2110.0,344.5592,345.2787,344.5495,344.7343,2110.0
2022-11-15 14:55:00,354.9,356.53,354.9,355.91,1667.0,345.0551,346.6399,345.0551,346.0371,1667.0
2022-11-15 15:00:00,356.31,356.31,355.89,356.05,700.0,346.426,346.426,346.0176,346.1732,700.0
2022-11-15 15:05:00,355.83,356.22,355.31,355.59,1921.0,345.9593,346.3385,345.4537,345.726,1921.0
2022-11-15 15:10:00,355.77,355.77,355.16,355.16,1325.0,345.901,345.901,345.3079,345.3079,1325.0
2022-11-15 15:15:00,355.43,355.86,355.34,355.5,2234.0,345.5704,345.9885,345.4829,345.6385,2234.0
2022-11-15 15:20:00,355.3,356.2,355.29,355.84,1900.0,345.444,346.319,345.4343,345.969,1900.0
2022-11-15 15:25:00,355.74,355.74,355.44,355.47,975.0,345.8718,345.8718,345.5801,345.6093,975.0
2022-11-15 15:30:00,354.96,355.0,354.16,354.2,1712.0,345.1134,345.1523,344.3356,344.3745,1712.0
2022-11-15 15:35:00,354.32,355.0,354.17,354.93,2001.0,344.4912,345.1523,344.3453,345.0843,2001.0
2022-11-15 15:40:00,355.17,355.42,355.0,355.35,4336.0,345.3176,345.5607,345.1523,345.4926,4336.0
2022-11-15 15:45:00,355.35,355.35,354.06,354.57,7169.0,345.4926,345.4926,344.2384,344.7343,7169.0
2022-11-15 15:50:00,354.12,354.73,353.88,354.44,18957.0,344.2967,344.8898,344.0634,344.6079,18957.0
2022-11-15 15:55:00,354.55,355.17,354.16,355.11,27648.0,344.7148,345.3176,344.3356,345.2593,27648.0
2022-11-16 09:30:00,354.18,354.18,347.5,348.9,25127.0,344.3551,344.3551,337.8604,339.2215,25127.0
2022-11-16 09:35:00,349.13,349.49,346.16,347.24,6878.0,339.4452,339.7952,336.5575,337.6076,6878.0
2022-11-16 09:40:00,347.65,347.65,345.68,346.7,8170.0,338.0062,338.0062,336.0909,337.0826,8170.0
2022-11-16 09:45:00,347.36,348.08,346.24,346.97,4517.0,337.7243,338.4243,336.6353,337.3451,4517.0
2022-11-16 09:50:00,347.65,347.74,346.43,346.5,3364.0,338.0062,338.0937,336.8201,336.8881,3364.0
2022-11-16 09:55:00,346.73,347.12,345.74,346.94,3039.0,337.1117,337.4909,336.1492,337.3159,3039.0
2022-11-16 10:00:00,347.12,349.77,347.12,349.38,3867.0,337.4909,340.0674,337.4909,339.6882,3867.0
2022-11-16 10:05:00,349.66,350.17,348.63,349.21,5614.0,339.9605,340.4563,338.959,339.5229,5614.0
2022-11-16 10:10:00,349.3,350.55,349.01,349.75,2727.0,339.6104,340.8258,339.3285,340.048,2727.0
2022-11-16 10:15:00,349.83,349.98,349.25,349.81,600.0,340.1257,340.2716,339.5618,340.1063,600.0
2022-11-16 10:20:00,350.18,350.41,349.59,349.59,1440.0,340.466,340.6897,339.8924,339.8924,1440.0
2022-11-16 10:25:00,350.46,350.66,349.6,349.81,1400.0,340.7383,340.9327,339.9021,340.1063,1400.0
2022-11-16 10:30:00,349.54,349.54,348.56,349.35,11328.0,339.8438,339.8438,338.891,339.6591,11328.0
2022-11-16 10:35:00,349.02,349.14,348.49,348.49,3182.0,339.3382,339.4549,338.8229,338.8229,3182.0
2022-11-16 10:40:00,348.31,348.68,348.09,348.36,5275.0,338.6479,339.0076,338.434,338.6965,5275.0
2022-11-16 10:45:00,347.99,348.1,347.1,347.16,4400.0,338.3368,338.4437,337.4715,337.5298,4400.0
2022-11-16 10:50:00,346.85,346.85,345.48,345.65,10808.0,337.2284,337.2284,335.8964,336.0617,10808.0
2022-11-16 10:55:00,345.72,346.07,344.75,344.93,17830.0,336.1298,336.47,335.1867,335.3617,17830.0
2022-11-16 11:00:00,344.84,345.36,343.64,343.7,8828.0,335.2742,335.7797,334.1074,334.1658,8828.0
2022-11-16 11:05:00,343.73,344.43,343.39,343.46,13673.0,334.195,334.8755,333.8644,333.9324,13673.0
2022-11-16 11:10:00,343.61,343.78,342.91,343.61,8898.0,334.0783,334.2436,333.3977,334.0783,8898.0
2022-11-16 11:15:00,343.61,343.69,342.96,343.19,14565.0,334.0783,334.1561,333.4463,333.6699,14565.0
2022-11-16 11:20:00,343.36,343.85,343.21,343.68,14285.0,333.8352,334.3116,333.6894,334.1463,14285.0
2022-11-16 11:25:00,344.02,344.86,343.83,344.47,6650.0,334.4769,335.2936,334.2922,334.9144,6650.0
2022-11-16 11:30:00,344.38,344.76,343.15,343.69,6917.0,334.8269,335.1964,333.631,334.1561,6917.0
2022-11-16 11:35:00,343.56,344.51,343.38,343.94,7207.0,334.0297,334.9533,333.8547,334.3991,7207.0
2022-11-16 11:40:00,343.77,345.54,343.77,345.06,2686.0,334.2338,335.9547,334.2338,335.4881,2686.0
2022-11-16 11:45:00,345.52,346.86,345.51,346.86,2856.0,335.9353,337.2381,335.9256,337.2381,2856.0
2022-11-16 11:50:00,347.02,348.53,347.02,348.53,4545.0,337.3937,338.8618,337.3937,338.8618,4545.0
2022-11-16 11:55:00,348.44,349.66,348.44,349.33,2604.0,338.7743,339.9605,338.7743,339.6396,2604.0
2022-11-16 12:00:00,349.26,349.26,348.34,348.34,2100.0,339.5716,339.5716,338.6771,338.6771,2100.0
2022-11-16 12:05:00,348.92,349.99,348.84,349.9,2700.0,339.241,340.2813,339.1632,340.1938,2700.0
2022-11-16 12:10:00,350.06,350.41,347.25,347.25,33455.0,340.3494,340.6897,337.6173,337.6173,33455.0
2022-11-16 12:15:00,347.08,347.17,346.35,346.88,5881.0,337.452,337.5395,336.7423,337.2576,5881.0
2022-11-16 12:20:00,347.06,347.06,345.03,345.47,14627.0,337.4326,337.4326,335.4589,335.8867,14627.0
2022-11-16 12:25:00,345.54,346.7,345.15,346.39,10888.0,335.9547,337.0826,335.5756,336.7812,10888.0
2022-11-16 12:30:00,346.19,348.14,346.19,348.14,4812.0,336.5867,338.4826,336.5867,338.4826,4812.0
2022-11-16 12:35:00,348.63,349.02,348.31,349.02,4165.0,338.959,339.3382,338.6479,339.3382,4165.0
2022-11-16 12:40:00,349.32,349.53,348.01,348.25,5000.0,339.6299,339.8341,338.3562,338.5896,5000.0
2022-11-16 12:45:00,347.78,348.85,347.78,348.65,1426.0,338.1326,339.1729,338.1326,338.9785,1426.0
2022-11-16 12:50:00,348.9,349.82,347.64,348.22,26552.0,339.2215,340.116,337.9965,338.5604,26552.0
2022-11-16 12:55:00,347.87,347.91,347.04,347.5,4935.0,338.2201,338.259,337.4131,337.8604,4935.0
2022-11-16 13:00:00,347.7,347.72,346.73,346.97,2702.0,338.0548,338.0743,337.1117,337.3451,2702.0
2022-11-16 13:05:00,346.93,347.22,346.64,346.85,3246.0,337.3062,337.5881,337.0242,337.2284,3246.0
2022-11-16 13:10:00,346.85,347.2,346.68,346.9,8527.0,337.2284,337.5687,337.0631,337.277,8527.0
2022-11-16 13:15:00,346.59,346.82,346.07,346.07,24387.0,336.9756,337.1992,336.47,336.47,24387.0
2022-11-16 13:20:00,346.3,346.34,346.02,346.1,2900.0,336.6937,336.7326,336.4214,336.4992,2900.0
2022-11-16 13:25:00,346.06,346.37,345.63,345.63,3020.0,336.4603,336.7617,336.0422,336.0422,3020.0
2022-11-16 13:30:00,345.62,345.99,345.21,345.21,1652.0,336.0325,336.3923,335.6339,335.6339,1652.0
2022-11-16 13:35:00,345.22,345.62,345.21,345.62,1528.0,335.6436,336.0325,335.6339,336.0325,1528.0
2022-11-16 13:40:00,345.81,346.5,345.81,346.38,2231.0,336.2173,336.8881,336.2173,336.7714,2231.0
2022-11-16 13:45:00,346.42,346.9,346.37,346.37,1487.0,336.8103,337.277,336.7617,336.7617,1487.0
2022-11-16 13:50:00,346.35,346.37,345.96,346.29,1564.0,336.7423,336.7617,336.3631,336.6839,1564.0
2022-11-16 13:55:00,346.29,346.7,345.99,346.25,1500.0,336.6839,337.0826,336.3923,336.645,1500.0
2022-11-16 14:00:00,346.04,346.04,345.52,346.0,2410.0,336.4409,336.4409,335.9353,336.402,2410.0
2022-11-16 14:05:00,345.87,346.15,345.87,346.15,1507.0,336.2756,336.5478,336.2756,336.5478,1507.0
2022-11-16 14:10:00,346.03,346.52,345.98,346.12,2336.0,336.4312,336.9076,336.3825,336.5187,2336.0
2022-11-16 14:15:00,346.25,346.84,346.25,346.63,1414.0,336.645,337.2187,336.645,337.0145,1414.0
2022-11-16 14:20:00,346.5,347.15,346.49,347.15,1050.0,336.8881,337.5201,336.8784,337.5201,1050.0
2022-11-16 14:25:00,347.5,347.5,346.81,347.19,2581.0,337.8604,337.8604,337.1895,337.559,2581.0
2022-11-16 14:30:00,347.12,347.12,345.98,345.98,2005.0,337.4909,337.4909,336.3825,336.3825,2005.0
2022-11-16 14:35:00,346.51,347.57,345.98,347.57,816.0,336.8978,337.9284,336.3825,337.9284,816.0
2022-11-16 14:40:00,347.27,347.53,346.92,346.92,5967.0,337.6368,337.8895,337.2965,337.2965,5967.0
2022-11-16 14:45:00,346.93,347.29,346.7,346.7,3152.0,337.3062,337.6562,337.0826,337.0826,3152.0
2022-11-16 14:50:00,346.83,347.93,346.83,347.6,2941.0,337.209,338.2784,337.209,337.9576,2941.0
2022-11-16 14:55:00,347.59,348.34,347.17,348.04,2400.0,337.9479,338.6771,337.5395,338.3854,2400.0
2022-11-16 15:00:00,348.18,348.69,347.9,348.02,3240.0,338.5215,339.0174,338.2493,338.3659,3240.0
2022-11-16 15:05:00,347.99,348.02,346.73,347.16,2701.0,338.3368,338.3659,337.1117,337.5298,2701.0
2022-11-16 15:10:00,347.27,347.73,347.06,347.73,2797.0,337.6368,338.084,337.4326,338.084,2797.0
2022-11-16 15:15:00,347.84,348.05,346.96,346.96,2131.0,338.1909,338.3951,337.3354,337.3354,2131.0
2022-11-16 15:20:00,347.11,347.41,346.96,347.23,3500.0,337.4812,337.7729,337.3354,337.5979,3500.0
2022-11-16 15:25:00,347.23,347.81,347.04,347.04,4236.0,337.5979,338.1618,337.4131,337.4131,4236.0
2022-11-16 15:30:00,347.08,347.6,346.25,346.25,6092.0,337.452,337.9576,336.645,336.645,6092.0
2022-11-16 15:35:00,346.58,347.57,346.35,347.29,6484.0,336.9659,337.9284,336.7423,337.6562,6484.0
2022-11-16 15:40:00,347.29,348.31,347.18,348.31,2500.0,337.6562,338.6479,337.5493,338.6479,2500.0
2022-11-16 15:45:00,348.36,348.37,347.73,348.12,6650.0,338.6965,338.7062,338.084,338.4632,6650.0
2022-11-16 15:50:00,348.15,348.71,347.87,347.99,20828.0,338.4923,339.0368,338.2201,338.3368,20828.0
2022-11-16 15:55:00,347.99,347.99,347.15,347.21,34440.0,338.3368,338.3368,337.5201,337.5784,34440.0
2022-11-17 09:30:00,341.65,341.65,338.1,338.55,8878.0,332.1727,332.1727,328.7211,329.1586,8878.0
2022-11-17 09:35:00,338.1,339.51,337.93,339.51,4848.0,328.7211,330.092,328.5558,330.092,4848.0
2022-11-17 09:40:00,339.18,339.65,337.5,338.32,9741.0,329.7712,330.2281,328.1378,328.935,9741.0
2022-11-17 09:45:00,337.77,339.06,337.77,338.97,1800.0,328.4003,329.6545,328.4003,329.567,1800.0
2022-11-17 09:50:00,339.03,339.91,337.76,337.76,2736.0,329.6253,330.4809,328.3906,328.3906,2736.0
2022-11-17 09:55:00,338.35,338.92,336.52,336.95,2285.0,328.9642,329.5184,327.185,327.603,2285.0
2022-11-17 10:00:00,336.36,337.74,335.94,337.46,5412.0,327.0294,328.3711,326.621,328.0989,5412.0
2022-11-17 10:05:00,337.16,337.53,336.43,337.09,3981.0,327.8072,328.1669,327.0975,327.7391,3981.0
2022-11-17 10:10:00,337.56,339.48,336.94,339.02,9402.0,328.1961,330.0628,327.5933,329.6156,9402.0
2022-11-17 10:15:00,339.2,339.72,338.41,339.16,9792.0,329.7906,330.2962,329.0225,329.7517,9792.0
2022-11-17 10:20:00,339.21,340.24,338.75,338.75,3114.0,329.8003,330.8018,329.3531,329.3531,3114.0
2022-11-17 10:25:00,338.31,339.24,338.31,338.78,2301.0,328.9253,329.8295,328.9253,329.3823,2301.0
2022-11-17 10:30:00,338.46,340.23,338.2,339.5,31163.0,329.0711,330.792,328.8184,330.0823,31163.0
2022-11-17 10:35:00,339.3,340.09,338.82,339.66,5098.0,329.8878,330.6559,329.4212,330.2379,5098.0
2022-11-17 10:40:00,340.21,340.72,340.2,340.72,3181.0,330.7726,331.2685,330.7629,331.2685,3181.0
2022-11-17 10:45:00,340.4,341.0,339.89,340.44,7350.0,330.9573,331.5407,330.4615,330.9962,7350.0
2022-11-17 10:50:00,340.68,340.99,339.83,339.84,3200.0,331.2296,331.531,330.4031,330.4129,3200.0
2022-11-17 10:55:00,340.06,340.58,339.31,339.31,5970.0,330.6268,331.1323,329.8976,329.8976,5970.0
2022-11-17 11:00:00,339.62,339.82,337.81,337.96,8362.0,330.199,330.3934,328.4392,328.585,8362.0
2022-11-17 11:05:00,337.81,339.39,337.5,338.86,17698.0,328.4392,329.9753,328.1378,329.46,17698.0
2022-11-17 11:10:00,338.81,339.34,338.8,339.11,1600.0,329.4114,329.9267,329.4017,329.7031,1600.0
2022-11-17 11:15:00,339.51,339.74,338.86,339.03,1300.0,330.092,330.3156,329.46,329.6253,1300.0
2022-11-17 11:20:00,339.08,340.45,339.08,340.45,7734.0,329.6739,331.0059,329.6739,331.0059,7734.0
2022-11-17 11:25:00,340.56,340.83,340.56,340.82,900.0,331.1129,331.3754,331.1129,331.3657,900.0
2022-11-17 11:30:00,340.61,341.16,340.32,341.16,3859.0,331.1615,331.6962,330.8795,331.6962,3859.0
2022-11-17 11:35:00,341.09,341.09,340.7,340.7,1000.0,331.6282,331.6282,331.249,331.249,1000.0
2022-11-17 11:40:00,340.79,341.74,340.79,341.36,6908.0,331.3365,332.2602,331.3365,331.8907,6908.0
2022-11-17 11:45:00,341.33,341.41,341.24,341.41,600.0,331.8615,331.9393,331.774,331.9393,600.0
2022-11-17 11:50:00,341.49,341.77,340.84,340.84,2900.0,332.0171,332.2893,331.3851,331.3851,2900.0
2022-11-17 11:55:00,341.0,342.72,340.83,342.72,2700.0,331.5407,333.213,331.3754,333.213,2700.0
2022-11-17 12:00:00,342.91,343.48,342.73,343.38,3049.0,333.3977,333.9519,333.2227,333.8547,3049.0
2022-11-17 12:05:00,343.57,343.81,343.37,343.81,1400.0,334.0394,334.2727,333.8449,334.2727,1400.0
2022-11-17 12:10:00,343.92,343.92,343.63,343.68,1128.0,334.3797,334.3797,334.0977,334.1463,1128.0
2022-11-17 12:15:00,343.17,343.32,342.99,342.99,533.0,333.6505,333.7963,333.4755,333.4755,533.0
2022-11-17 12:20:00,343.58,343.6,343.14,343.14,2108.0,334.0491,334.0686,333.6213,333.6213,2108.0
2022-11-17 12:25:00,343.14,343.22,343.13,343.22,300.0,333.6213,333.6991,333.6116,333.6991,300.0
2022-11-17 12:30:00,343.7,344.35,343.1,343.1,3431.0,334.1658,334.7978,333.5824,333.5824,3431.0
2022-11-17 12:35:00,343.12,344.06,343.11,344.0,1031.0,333.6019,334.5158,333.5922,334.4575,1031.0
2022-11-17 12:40:00,343.86,344.39,343.86,344.39,400.0,334.3213,334.8366,334.3213,334.8366,400.0
2022-11-17 12:45:00,344.44,344.76,344.44,344.46,1000.0,334.8853,335.1964,334.8853,334.9047,1000.0
2022-11-17 12:50:00,344.95,345.56,344.67,345.39,1975.0,335.3811,335.9742,335.1089,335.8089,1975.0
2022-11-17 12:55:00,344.81,345.32,344.62,345.32,1716.0,335.245,335.7408,335.0603,335.7408,1716.0
2022-11-17 13:00:00,345.54,345.54,345.16,345.46,500.0,335.9547,335.9547,335.5853,335.877,500.0
2022-11-17 13:05:00,345.02,345.51,345.0,345.51,1400.0,335.4492,335.9256,335.4297,335.9256,1400.0
2022-11-17 13:10:00,345.29,345.63,345.16,345.49,2938.0,335.7117,336.0422,335.5853,335.9061,2938.0
2022-11-17 13:15:00,345.52,346.47,345.52,346.47,1726.0,335.9353,336.8589,335.9353,336.8589,1726.0
2022-11-17 13:20:00,346.57,348.56,346.57,348.22,5832.0,336.9562,338.891,336.9562,338.5604,5832.0
2022-11-17 13:25:00,348.15,348.58,346.83,346.86,5969.0,338.4923,338.9104,337.209,337.2381,5969.0
2022-11-17 13:30:00,347.16,348.57,346.35,348.42,26500.0,337.5298,338.9007,336.7423,338.7549,26500.0
2022-11-17 13:35:00,348.31,350.81,348.05,349.71,25729.0,338.6479,341.0786,338.3951,340.0091,25729.0
2022-11-17 13:40:00,349.68,352.14,348.97,350.41,18729.0,339.9799,342.3717,339.2896,340.6897,18729.0
2022-11-17 13:45:00,349.57,350.0,347.56,348.1,3860.0,339.873,340.291,337.9187,338.4437,3860.0
2022-11-17 13:50:00,348.32,349.05,347.81,348.78,14223.0,338.6576,339.3674,338.1618,339.1049,14223.0
2022-11-17 13:55:00,348.55,349.12,348.19,348.54,6587.0,338.8812,339.4354,338.5312,338.8715,6587.0
2022-11-17 14:00:00,348.17,349.05,348.03,349.05,1054.0,338.5118,339.3674,338.3757,339.3674,1054.0
2022-11-17 14:05:00,349.08,349.6,348.3,348.31,15793.0,339.3965,339.9021,338.6382,338.6479,15793.0
2022-11-17 14:10:00,347.85,347.85,347.43,347.76,1308.0,338.2007,338.2007,337.7923,338.1132,1308.0
2022-11-17 14:15:00,347.47,347.47,346.13,346.5,1300.0,337.8312,337.8312,336.5284,336.8881,1300.0
2022-11-17 14:20:00,346.49,348.74,346.22,348.07,12831.0,336.8784,339.066,336.6159,338.4146,12831.0
2022-11-17 14:25:00,347.99,348.16,347.45,347.55,1500.0,338.3368,338.5021,337.8118,337.909,1500.0
2022-11-17 14:30:00,347.63,347.95,347.63,347.73,6800.0,337.9868,338.2979,337.9868,338.084,6800.0
2022-11-17 14:35:00,347.3,347.3,346.92,346.97,1034.0,337.6659,337.6659,337.2965,337.3451,1034.0
2022-11-17 14:40:00,346.86,347.95,346.55,347.0,17813.0,337.2381,338.2979,336.9367,337.3742,17813.0
2022-11-17 14:45:00,347.0,348.34,346.87,348.11,3681.0,337.3742,338.6771,337.2478,338.4535,3681.0
2022-11-17 14:50:00,347.82,349.71,347.55,349.55,11632.0,338.1715,340.0091,337.909,339.8535,11632.0
2022-11-17 14:55:00,349.55,349.61,348.43,348.73,7999.0,339.8535,339.9118,338.7646,339.0563,7999.0
2022-11-17 15:00:00,348.4,348.6,347.79,347.79,600.0,338.7354,338.9299,338.1423,338.1423,600.0
2022-11-17 15:05:00,347.92,348.22,347.79,347.79,1900.0,338.2687,338.5604,338.1423,338.1423,1900.0
2022-11-17 15:10:00,346.88,346.88,346.49,346.63,1700.0,337.2576,337.2576,336.8784,337.0145,1700.0
2022-11-17 15:15:00,346.51,346.51,345.73,345.73,2200.0,336.8978,336.8978,336.1395,336.1395,2200.0
2022-11-17 15:20:00,345.87,345.87,345.72,345.72,1166.0,336.2756,336.2756,336.1298,336.1298,1166.0
2022-11-17 15:25:00,345.84,346.33,345.83,345.92,1906.0,336.2464,336.7228,336.2367,336.3242,1906.0
2022-11-17 15:30:00,345.73,346.31,345.73,346.18,2030.0,336.1395,336.7034,336.1395,336.577,2030.0
2022-11-17 15:35:00,346.05,346.2,345.82,345.86,1400.0,336.4506,336.5964,336.227,336.2659,1400.0
2022-11-17 15:40:00,346.25,346.39,346.06,346.07,7177.0,336.645,336.7812,336.4603,336.47,7177.0
2022-11-17 15:45:00,346.21,347.42,346.21,347.36,9675.0,336.6062,337.7826,336.6062,337.7243,9675.0
2022-11-17 15:50:00,347.2,347.57,346.38,346.88,11708.0,337.5687,337.9284,336.7714,337.2576,11708.0
2022-11-17 15:55:00,346.65,347.73,346.51,347.57,29621.0,337.034,338.084,336.8978,337.9284,29621.0
2022-11-18 09:30:00,353.48,354.95,352.64,352.85,10816.0,343.6745,345.1037,342.8578,343.062,10816.0
2022-11-18 09:35:00,352.93,352.93,351.32,351.65,4543.0,343.1397,343.1397,341.5744,341.8953,4543.0
2022-11-18 09:40:00,350.36,350.94,349.09,350.38,5419.0,340.641,341.2049,339.4063,340.6605,5419.0
2022-11-18 09:45:00,349.89,349.94,348.5,348.5,2300.0,340.1841,340.2327,338.8326,338.8326,2300.0
2022-11-18 09:50:00,348.88,349.93,347.56,348.7,3598.0,339.2021,340.223,337.9187,339.0271,3598.0
2022-11-18 09:55:00,348.57,349.04,347.7,347.76,2200.0,338.9007,339.3577,338.0548,338.1132,2200.0
2022-11-18 10:00:00,347.71,348.05,346.74,347.62,3600.0,338.0645,338.3951,337.1215,337.977,3600.0
2022-11-18 10:05:00,347.4,347.4,346.18,346.18,900.0,337.7631,337.7631,336.577,336.577,900.0
2022-11-18 10:10:00,346.5,347.56,346.5,347.56,3797.0,336.8881,337.9187,336.8881,337.9187,3797.0
2022-11-18 10:15:00,347.24,347.84,346.83,346.83,1100.0,337.6076,338.1909,337.209,337.209,1100.0
2022-11-18 10:20:00,347.03,347.51,346.99,347.15,1608.0,337.4034,337.8701,337.3645,337.5201,1608.0
2022-11-18 10:25:00,347.01,347.12,346.42,347.02,801.0,337.384,337.4909,336.8103,337.3937,801.0
2022-11-18 10:30:00,347.78,348.04,347.15,347.99,2050.0,338.1326,338.3854,337.5201,338.3368,2050.0
2022-11-18 10:35:00,348.13,348.83,347.7,348.02,1337.0,338.4729,339.1535,338.0548,338.3659,1337.0
2022-11-18 10:40:00,347.46,347.46,347.03,347.22,2585.0,337.8215,337.8215,337.4034,337.5881,2585.0
2022-11-18 10:45:00,347.2,347.21,345.97,345.97,2000.0,337.5687,337.5784,336.3728,336.3728,2000.0
2022-11-18 10:50:00,346.07,346.66,345.92,346.55,1732.0,336.47,337.0437,336.3242,336.9367,1732.0
2022-11-18 10:55:00,346.5,346.5,345.65,345.92,1716.0,336.8881,336.8881,336.0617,336.3242,1716.0
2022-11-18 11:00:00,345.93,346.11,344.94,344.94,2190.0,336.3339,336.5089,335.3714,335.3714,2190.0
2022-11-18 11:05:00,345.34,345.73,345.22,345.73,4070.0,335.7603,336.1395,335.6436,336.1395,4070.0
2022-11-18 11:10:00,345.86,346.37,345.86,346.37,930.0,336.2659,336.7617,336.2659,336.7617,930.0
2022-11-18 11:15:00,346.38,346.5,345.94,346.3,1300.0,336.7714,336.8881,336.3436,336.6937,1300.0
2022-11-18 11:20:00,346.34,346.34,345.26,345.73,1644.0,336.7326,336.7326,335.6825,336.1395,1644.0
2022-11-18 11:25:00,345.35,345.47,345.14,345.47,711.0,335.77,335.8867,335.5658,335.8867,711.0
2022-11-18 11:30:00,345.6,345.82,345.0,345.74,1721.0,336.0131,336.227,335.4297,336.1492,1721.0
2022-11-18 11:35:00,345.33,345.33,344.4,344.4,2036.0,335.7506,335.7506,334.8464,334.8464,2036.0
2022-11-18 11:40:00,344.75,344.75,344.23,344.4,540.0,335.1867,335.1867,334.6811,334.8464,540.0
2022-11-18 11:45:00,344.63,344.68,344.17,344.17,1600.0,335.07,335.1186,334.6227,334.6227,1600.0
2022-11-18 11:50:00,344.21,344.44,344.18,344.33,1000.0,334.6616,334.8853,334.6325,334.7783,1000.0
2022-11-18 11:55:00,344.65,344.82,344.31,344.61,676.0,335.0894,335.2547,334.7589,335.0505,676.0
2022-11-18 12:00:00,344.64,345.49,344.46,344.96,1516.0,335.0797,335.9061,334.9047,335.3908,1516.0
2022-11-18 12:05:00,344.46,344.46,343.5,343.5,600.0,334.9047,334.9047,333.9713,333.9713,600.0
2022-11-18 12:10:00,343.75,343.78,342.45,342.62,5760.0,334.2144,334.2436,332.9505,333.1157,5760.0
2022-11-18 12:15:00,342.66,342.66,341.54,341.82,3992.0,333.1546,333.1546,332.0657,332.3379,3992.0
2022-11-18 12:20:00,342.17,342.33,341.86,341.86,1260.0,332.6782,332.8338,332.3768,332.3768,1260.0
2022-11-18 12:25:00,342.19,343.17,342.19,343.16,750.0,332.6977,333.6505,332.6977,333.6408,750.0
2022-11-18 12:30:00,343.13,343.13,342.64,342.83,700.0,333.6116,333.6116,333.1352,333.3199,700.0
2022-11-18 12:35:00,342.68,343.17,342.68,343.17,300.0,333.1741,333.6505,333.1741,333.6505,300.0
2022-11-18 12:40:00,343.8,343.84,343.43,343.43,513.0,334.263,334.3019,333.9033,333.9033,513.0
2022-11-18 12:45:00,343.04,343.12,342.33,342.57,1615.0,333.5241,333.6019,332.8338,333.0671,1615.0
2022-11-18 12:50:00,342.6,343.14,342.36,342.84,1004.0,333.0963,333.6213,332.863,333.3296,1004.0
2022-11-18 12:55:00,342.94,343.29,342.94,342.96,1400.0,333.4269,333.7672,333.4269,333.4463,1400.0
2022-11-18 13:00:00,342.89,343.45,342.89,343.31,500.0,333.3783,333.9227,333.3783,333.7866,500.0
2022-11-18 13:05:00,343.58,343.82,343.31,343.82,1003.0,334.0491,334.2825,333.7866,334.2825,1003.0
2022-11-18 13:10:00,344.17,344.25,343.87,344.03,1690.0,334.6227,334.7005,334.3311,334.4866,1690.0
2022-11-18 13:15:00,343.56,343.64,343.43,343.64,600.0,334.0297,334.1074,333.9033,334.1074,600.0
2022-11-18 13:20:00,343.34,343.37,342.78,343.27,1200.0,333.8158,333.8449,333.2713,333.7477,1200.0
2022-11-18 13:25:00,343.46,344.02,343.18,344.02,1100.0,333.9324,334.4769,333.6602,334.4769,1100.0
2022-11-18 13:30:00,344.31,344.31,343.83,343.91,704.0,334.7589,334.7589,334.2922,334.37,704.0
2022-11-18 13:35:00,344.05,344.05,343.08,343.26,1303.0,334.5061,334.5061,333.563,333.738,1303.0
2022-11-18 13:40:00,343.35,343.52,342.69,342.98,1430.0,333.8255,333.9908,333.1838,333.4658,1430.0
2022-11-18 13:45:00,342.82,343.2,342.67,343.18,409.0,333.3102,333.6797,333.1644,333.6602,409.0
2022-11-18 13:50:00,343.04,343.29,342.95,343.1,1346.0,333.5241,333.7672,333.4366,333.5824,1346.0
2022-11-18 13:55:00,343.15,343.58,343.15,343.58,900.0,333.631,334.0491,333.631,334.0491,900.0
2022-11-18 14:00:00,343.57,343.94,343.1,343.94,2006.0,334.0394,334.3991,333.5824,334.3991,2006.0
2022-11-18 14:05:00,343.97,344.26,343.95,344.2,600.0,334.4283,334.7103,334.4089,334.6519,600.0
2022-11-18 14:10:00,344.53,344.53,344.21,344.21,300.0,334.9728,334.9728,334.6616,334.6616,300.0
2022-11-18 14:15:00,344.38,344.84,344.28,344.52,1867.0,334.8269,335.2742,334.7297,334.963,1867.0
2022-11-18 14:20:00,344.59,344.74,344.3,344.54,887.0,335.0311,335.1769,334.7491,334.9825,887.0
2022-11-18 14:25:00,344.46,344.57,344.39,344.57,800.0,334.9047,335.0117,334.8366,335.0117,800.0
2022-11-18 14:30:00,344.78,344.85,344.35,344.45,2053.0,335.2158,335.2839,334.7978,334.895,2053.0
2022-11-18 14:35:00,344.43,344.65,344.18,344.49,3279.0,334.8755,335.0894,334.6325,334.9339,3279.0
2022-11-18 14:40:00,344.45,344.64,344.39,344.39,600.0,334.895,335.0797,334.8366,334.8366,600.0
2022-11-18 14:45:00,344.51,345.11,344.25,344.72,2434.0,334.9533,335.5367,334.7005,335.1575,2434.0
2022-11-18 14:50:00,344.69,344.95,344.66,344.92,600.0,335.1283,335.3811,335.0992,335.3519,600.0
2022-11-18 14:55:00,345.0,345.29,344.78,345.29,4183.0,335.4297,335.7117,335.2158,335.7117,4183.0
2022-11-18 15:00:00,344.99,345.98,344.99,345.77,1200.0,335.42,336.3825,335.42,336.1784,1200.0
2022-11-18 15:05:00,346.0,346.57,345.86,346.57,1901.0,336.402,336.9562,336.2659,336.9562,1901.0
2022-11-18 15:10:00,346.88,346.88,346.34,346.38,1848.0,337.2576,337.2576,336.7326,336.7714,1848.0
2022-11-18 15:15:00,346.25,346.32,345.86,346.1,2700.0,336.645,336.7131,336.2659,336.4992,2700.0
2022-11-18 15:20:00,346.1,346.15,345.3,345.38,1340.0,336.4992,336.5478,335.7214,335.7992,1340.0
2022-11-18 15:25:00,345.53,346.41,345.53,346.18,3008.0,335.945,336.8006,335.945,336.577,3008.0
2022-11-18 15:30:00,346.35,346.51,345.59,345.59,2579.0,336.7423,336.8978,336.0034,336.0034,2579.0
2022-11-18 15:35:00,345.47,346.16,345.32,346.16,3500.0,335.8867,336.5575,335.7408,336.5575,3500.0
2022-11-18 15:40:00,346.13,346.14,345.82,345.86,3120.0,336.5284,336.5381,336.227,336.2659,3120.0
2022-11-18 15:45:00,345.75,346.05,345.46,346.05,5470.0,336.1589,336.4506,335.877,336.4506,5470.0
2022-11-18 15:50:00,346.28,346.28,344.22,344.24,11968.0,336.6742,336.6742,334.6714,334.6908,11968.0
2022-11-18 15:55:00,344.36,345.88,344.14,345.88,22629.0,334.8075,336.2853,334.5936,336.2853,22629.0
2022-11-21 09:30:00,344.21,344.35,343.92,343.93,4500.0,334.6616,334.7978,334.3797,334.3894,4500.0
2022-11-21 09:35:00,343.36,343.59,342.78,343.39,2250.0,333.8352,334.0588,333.2713,333.8644,2250.0
2022-11-21 09:40:00,343.37,343.88,343.01,343.68,760.0,333.8449,334.3408,333.4949,334.1463,760.0
2022-11-21 09:45:00,343.87,344.67,343.43,344.38,1472.0,334.3311,335.1089,333.9033,334.8269,1472.0
2022-11-21 09:50:00,345.15,346.04,344.11,344.73,1000.0,335.5756,336.4409,334.5644,335.1672,1000.0
2022-11-21 09:55:00,344.69,346.57,344.69,346.16,8074.0,335.1283,336.9562,335.1283,336.5575,8074.0
2022-11-21 10:00:00,345.77,346.31,345.76,346.12,3246.0,336.1784,336.7034,336.1686,336.5187,3246.0
2022-11-21 10:05:00,346.14,346.33,345.59,345.94,4965.0,336.5381,336.7228,336.0034,336.3436,4965.0
2022-11-21 10:10:00,345.74,346.15,345.67,345.86,1400.0,336.1492,336.5478,336.0811,336.2659,1400.0
2022-11-21 10:15:00,346.03,346.22,346.03,346.1,400.0,336.4312,336.6159,336.4312,336.4992,400.0
2022-11-21 10:20:00,345.8,345.96,344.76,345.68,3578.0,336.2075,336.3631,335.1964,336.0909,3578.0
2022-11-21 10:25:00,345.74,346.32,345.56,346.11,1400.0,336.1492,336.7131,335.9742,336.5089,1400.0
2022-11-21 10:30:00,346.1,346.66,346.1,346.47,1059.0,336.4992,337.0437,336.4992,336.8589,1059.0
2022-11-21 10:35:00,346.32,347.07,346.32,346.82,1468.0,336.7131,337.4423,336.7131,337.1992,1468.0
2022-11-21 10:40:00,346.61,347.75,346.57,347.49,6457.0,336.9951,338.1034,336.9562,337.8507,6457.0
2022-11-21 10:45:00,347.0,347.25,346.65,347.08,3850.0,337.3742,337.6173,337.034,337.452,3850.0
2022-11-21 10:50:00,346.83,346.94,346.22,346.68,5624.0,337.209,337.3159,336.6159,337.0631,5624.0
2022-11-21 10:55:00,346.4,346.78,346.28,346.59,1100.0,336.7909,337.1603,336.6742,336.9756,1100.0
2022-11-21 11:00:00,346.53,347.36,346.52,346.75,5476.0,336.9173,337.7243,336.9076,337.1312,5476.0
2022-11-21 11:05:00,347.02,348.04,346.96,347.36,15283.0,337.3937,338.3854,337.3354,337.7243,15283.0
2022-11-21 11:10:00,347.36,347.36,346.68,346.96,2293.0,337.7243,337.7243,337.0631,337.3354,2293.0
2022-11-21 11:15:00,346.95,347.77,346.95,347.75,2700.0,337.3256,338.1229,337.3256,338.1034,2700.0
2022-11-21 11:20:00,348.1,349.09,347.95,348.99,6276.0,338.4437,339.4063,338.2979,339.309,6276.0
2022-11-21 11:25:00,348.85,349.14,347.4,347.4,3883.0,339.1729,339.4549,337.7631,337.7631,3883.0
2022-11-21 11:30:00,347.54,347.85,347.53,347.77,1100.0,337.8993,338.2007,337.8895,338.1229,1100.0
2022-11-21 11:35:00,347.96,348.57,347.96,348.19,600.0,338.3076,338.9007,338.3076,338.5312,600.0
2022-11-21 11:40:00,348.22,348.48,347.6,348.02,1080.0,338.5604,338.8132,337.9576,338.3659,1080.0
2022-11-21 11:45:00,347.72,348.94,347.71,348.94,700.0,338.0743,339.2604,338.0645,339.2604,700.0
2022-11-21 11:50:00,349.15,349.54,348.52,349.21,1552.0,339.4646,339.8438,338.8521,339.5229,1552.0
2022-11-21 11:55:00,348.9,349.04,348.31,348.49,1700.0,339.2215,339.3577,338.6479,338.8229,1700.0
2022-11-21 12:00:00,348.62,349.18,348.56,349.04,3446.0,338.9493,339.4938,338.891,339.3577,3446.0
2022-11-21 12:05:00,349.13,349.39,349.0,349.02,2097.0,339.4452,339.6979,339.3188,339.3382,2097.0
2022-11-21 12:10:00,349.01,349.78,349.0,349.78,1650.0,339.3285,340.0771,339.3188,340.0771,1650.0
2022-11-21 12:15:00,349.59,349.73,349.37,349.56,1200.0,339.8924,340.0285,339.6785,339.8632,1200.0
2022-11-21 12:20:00,349.56,350.48,349.55,349.62,2362.0,339.8632,340.7577,339.8535,339.9216,2362.0
2022-11-21 12:25:00,349.65,350.95,349.65,350.92,2310.0,339.9507,341.2147,339.9507,341.1855,2310.0
2022-11-21 12:30:00,350.78,352.56,350.76,352.56,5258.0,341.0494,342.78,341.0299,342.78,5258.0
2022-11-21 12:35:00,352.53,353.63,352.4,352.92,9188.0,342.7508,343.8203,342.6244,343.13,9188.0
2022-11-21 12:40:00,352.88,353.7,352.88,353.59,2410.0,343.0911,343.8884,343.0911,343.7814,2410.0
2022-11-21 12:45:00,353.43,354.06,352.97,353.04,16005.0,343.6259,344.2384,343.1786,343.2467,16005.0
2022-11-21 12:50:00,352.89,353.5,352.75,353.5,4000.0,343.1009,343.6939,342.9647,343.6939,4000.0
2022-11-21 12:55:00,353.5,353.71,352.71,353.03,4700.0,343.6939,343.8981,342.9258,343.237,4700.0
2022-11-21 13:00:00,353.14,353.88,353.14,353.88,4300.0,343.3439,344.0634,343.3439,344.0634,4300.0
2022-11-21 13:05:00,353.35,353.73,353.03,353.03,2326.0,343.5481,343.9176,343.237,343.237,2326.0
2022-11-21 13:10:00,353.15,353.49,352.9,353.25,2500.0,343.3536,343.6842,343.1106,343.4509,2500.0
2022-11-21 13:15:00,353.24,353.24,352.86,353.16,920.0,343.4411,343.4411,343.0717,343.3634,920.0
2022-11-21 13:20:00,352.9,352.9,351.96,351.97,500.0,343.1106,343.1106,342.1967,342.2064,500.0
2022-11-21 13:25:00,351.93,351.93,351.28,351.41,500.0,342.1675,342.1675,341.5355,341.6619,500.0
2022-11-21 13:30:00,351.66,351.69,351.45,351.46,495.0,341.905,341.9341,341.7008,341.7105,495.0
2022-11-21 13:35:00,351.38,352.03,351.38,352.03,500.0,341.6327,342.2647,341.6327,342.2647,500.0
2022-11-21 13:40:00,352.04,352.05,351.3,351.68,3712.0,342.2744,342.2842,341.555,341.9244,3712.0
2022-11-21 13:45:00,351.77,352.01,351.46,352.01,2300.0,342.0119,342.2453,341.7105,342.2453,2300.0
2022-11-21 13:50:00,351.51,351.89,351.4,351.52,900.0,341.7591,342.1286,341.6522,341.7689,900.0
2022-11-21 13:55:00,351.59,351.94,351.47,351.47,1055.0,341.8369,342.1772,341.7202,341.7202,1055.0
2022-11-21 14:00:00,352.28,352.28,351.57,351.57,1072.0,342.5078,342.5078,341.8175,341.8175,1072.0
2022-11-21 14:05:00,351.65,351.92,351.65,351.92,200.0,341.8953,342.1578,341.8953,342.1578,200.0
2022-11-21 14:10:00,351.67,351.86,351.47,351.48,1200.0,341.9147,342.0994,341.7202,341.73,1200.0
2022-11-21 14:15:00,351.69,351.69,351.35,351.36,265.0,341.9341,341.9341,341.6036,341.6133,265.0
2022-11-21 14:20:00,351.32,351.32,350.65,350.65,563.0,341.5744,341.5744,340.923,340.923,563.0
2022-11-21 14:25:00,350.44,350.99,350.44,350.99,900.0,340.7188,341.2536,340.7188,341.2536,900.0
2022-11-21 14:30:00,350.86,350.88,350.63,350.63,441.0,341.1272,341.1466,340.9035,340.9035,441.0
2022-11-21 14:35:00,350.72,350.84,350.4,350.81,1295.0,340.9911,341.1077,340.6799,341.0786,1295.0
2022-11-21 14:40:00,350.6,350.74,349.98,349.98,900.0,340.8744,341.0105,340.2716,340.2716,900.0
2022-11-21 14:45:00,350.13,350.34,350.13,350.34,300.0,340.4174,340.6216,340.4174,340.6216,300.0
2022-11-21 14:50:00,350.34,350.64,350.01,350.38,1198.0,340.6216,340.9133,340.3007,340.6605,1198.0
2022-11-21 14:55:00,350.44,350.45,350.1,350.11,700.0,340.7188,340.7285,340.3882,340.398,700.0
2022-11-21 15:00:00,350.07,350.7,350.07,350.7,500.0,340.3591,340.9716,340.3591,340.9716,500.0
2022-11-21 15:05:00,350.64,350.87,350.37,350.6,1571.0,340.9133,341.1369,340.6508,340.8744,1571.0
2022-11-21 15:10:00,350.54,350.72,350.14,350.65,1300.0,340.816,340.9911,340.4271,340.923,1300.0
2022-11-21 15:15:00,350.84,351.07,350.32,350.4,2188.0,341.1077,341.3313,340.6021,340.6799,2188.0
2022-11-21 15:20:00,350.36,350.48,349.5,349.5,2682.0,340.641,340.7577,339.8049,339.8049,2682.0
2022-11-21 15:25:00,349.65,349.7,349.13,349.69,2226.0,339.9507,339.9993,339.4452,339.9896,2226.0
2022-11-21 15:30:00,349.75,350.32,349.75,349.97,3069.0,340.048,340.6021,340.048,340.2619,3069.0
2022-11-21 15:35:00,349.87,350.35,349.28,349.68,4886.0,340.1646,340.6313,339.591,339.9799,4886.0
2022-11-21 15:40:00,349.68,349.8,349.45,349.66,5263.0,339.9799,340.0966,339.7563,339.9605,5263.0
2022-11-21 15:45:00,349.85,350.15,349.67,349.85,7619.0,340.1452,340.4369,339.9702,340.1452,7619.0
2022-11-21 15:50:00,350.01,350.13,349.14,349.14,13069.0,340.3007,340.4174,339.4549,339.4549,13069.0
2022-11-21 15:55:00,349.17,349.46,348.88,348.98,24417.0,339.484,339.766,339.2021,339.2993,24417.0
2022-11-22 09:30:00,359.41,359.98,357.15,359.69,18805.0,349.44,349.9942,347.2427,349.7122,18805.0
2022-11-22 09:35:00,359.72,359.91,357.3,357.89,7320.0,349.7414,349.9261,347.3885,347.9622,7320.0
2022-11-22 09:40:00,357.95,359.07,357.06,357.24,4112.0,348.0205,349.1094,347.1552,347.3302,4112.0
2022-11-22 09:45:00,356.74,356.76,355.22,355.23,8489.0,346.8441,346.8635,345.3662,345.3759,8489.0
2022-11-22 09:50:00,355.57,355.88,354.34,354.6,7851.0,345.7065,346.0079,344.5106,344.7634,7851.0
2022-11-22 09:55:00,354.08,355.25,353.81,354.6,13005.0,344.2578,345.3954,343.9953,344.7634,13005.0
2022-11-22 10:00:00,355.07,356.84,354.6,356.39,4824.0,345.2204,346.9413,344.7634,346.5038,4824.0
2022-11-22 10:05:00,356.26,356.66,356.18,356.27,3425.0,346.3774,346.7663,346.2996,346.3871,3425.0
2022-11-22 10:10:00,356.53,357.16,356.52,357.16,1100.0,346.6399,347.2524,346.6302,347.2524,1100.0
2022-11-22 10:15:00,357.53,359.11,357.31,358.95,8025.0,347.6121,349.1483,347.3982,348.9928,8025.0
2022-11-22 10:20:00,358.94,359.3,358.81,358.85,10287.0,348.983,349.333,348.8566,348.8955,10287.0
2022-11-22 10:25:00,358.74,358.79,358.45,358.46,1300.0,348.7886,348.8372,348.5066,348.5163,1300.0
2022-11-22 10:30:00,358.66,359.92,358.51,358.58,9991.0,348.7108,349.9358,348.565,348.633,9991.0
2022-11-22 10:35:00,358.13,358.13,357.59,357.59,500.0,348.1955,348.1955,347.6705,347.6705,500.0
2022-11-22 10:40:00,357.88,359.03,357.64,358.69,6361.0,347.9524,349.0705,347.7191,348.74,6361.0
2022-11-22 10:45:00,358.9,359.18,358.36,359.18,1750.0,348.9441,349.2164,348.4191,349.2164,1750.0
2022-11-22 10:50:00,359.35,359.82,358.75,358.89,2700.0,349.3817,349.8386,348.7983,348.9344,2700.0
2022-11-22 10:55:00,359.04,359.55,359.03,359.54,2100.0,349.0803,349.5761,349.0705,349.5664,2100.0
2022-11-22 11:00:00,359.52,359.52,358.42,358.46,11820.0,349.5469,349.5469,348.4775,348.5163,11820.0
2022-11-22 11:05:00,358.51,358.95,358.42,358.61,2600.0,348.565,348.9928,348.4775,348.6622,2600.0
2022-11-22 11:10:00,358.88,359.05,358.61,358.81,4847.0,348.9247,349.09,348.6622,348.8566,4847.0
2022-11-22 11:15:00,358.77,358.87,358.42,358.87,5210.0,348.8177,348.915,348.4775,348.915,5210.0
2022-11-22 11:20:00,358.72,358.72,358.05,358.24,6505.0,348.7691,348.7691,348.1177,348.3024,6505.0
2022-11-22 11:25:00,358.15,358.68,358.14,358.5,2200.0,348.2149,348.7302,348.2052,348.5552,2200.0
2022-11-22 11:30:00,358.48,358.48,357.95,358.03,3947.0,348.5358,348.5358,348.0205,348.0983,3947.0
2022-11-22 11:35:00,358.01,358.5,357.96,358.46,3104.0,348.0788,348.5552,348.0302,348.5163,3104.0
2022-11-22 11:40:00,358.32,358.63,358.22,358.47,2120.0,348.3802,348.6816,348.283,348.5261,2120.0
2022-11-22 11:45:00,358.24,358.28,357.99,358.28,1100.0,348.3024,348.3413,348.0594,348.3413,1100.0
2022-11-22 11:50:00,358.01,358.48,357.58,357.97,4400.0,348.0788,348.5358,347.6608,348.0399,4400.0
2022-11-22 11:55:00,358.37,358.37,357.79,358.16,1603.0,348.4288,348.4288,347.8649,348.2247,1603.0
2022-11-22 12:00:00,358.19,358.5,357.93,358.35,2300.0,348.2538,348.5552,348.001,348.4094,2300.0
2022-11-22 12:05:00,358.25,358.25,357.76,357.77,1720.0,348.3122,348.3122,347.8358,347.8455,1720.0
2022-11-22 12:10:00,357.75,358.14,357.75,357.91,3544.0,347.826,348.2052,347.826,347.9816,3544.0
2022-11-22 12:15:00,358.17,358.17,357.88,357.99,3121.0,348.2344,348.2344,347.9524,348.0594,3121.0
2022-11-22 12:20:00,358.08,358.08,356.39,356.39,2130.0,348.1469,348.1469,346.5038,346.5038,2130.0
2022-11-22 12:25:00,356.3,356.33,356.24,356.24,400.0,346.4163,346.4454,346.3579,346.3579,400.0
2022-11-22 12:30:00,356.35,356.35,355.71,355.79,675.0,346.4649,346.4649,345.8426,345.9204,675.0
2022-11-22 12:35:00,355.66,355.84,355.51,355.84,1200.0,345.794,345.969,345.6482,345.969,1200.0
2022-11-22 12:40:00,355.83,355.92,355.33,355.42,1599.0,345.9593,346.0468,345.4732,345.5607,1599.0
2022-11-22 12:45:00,355.18,355.27,354.79,354.82,800.0,345.3273,345.4148,344.9481,344.9773,800.0
2022-11-22 12:50:00,354.69,354.7,354.5,354.5,640.0,344.8509,344.8606,344.6662,344.6662,640.0
2022-11-22 12:55:00,354.28,354.29,353.72,353.72,1200.0,344.4523,344.462,343.9078,343.9078,1200.0
2022-11-22 13:00:00,353.7,354.09,353.7,354.09,800.0,343.8884,344.2676,343.8884,344.2676,800.0
2022-11-22 13:05:00,354.5,354.74,354.14,354.74,1713.0,344.6662,344.8995,344.3162,344.8995,1713.0
2022-11-22 13:10:00,354.88,354.93,354.63,354.9,800.0,345.0357,345.0843,344.7926,345.0551,800.0
2022-11-22 13:15:00,354.73,354.87,354.66,354.82,1050.0,344.8898,345.0259,344.8218,344.9773,1050.0
2022-11-22 13:20:00,354.8,354.8,354.6,354.73,1200.0,344.9579,344.9579,344.7634,344.8898,1200.0
2022-11-22 13:25:00,354.91,355.33,354.91,355.02,1000.0,345.0648,345.4732,345.0648,345.1718,1000.0
2022-11-22 13:30:00,354.96,355.35,354.96,355.21,2325.0,345.1134,345.4926,345.1134,345.3565,2325.0
2022-11-22 13:35:00,355.34,355.34,354.73,354.97,2400.0,345.4829,345.4829,344.8898,345.1232,2400.0
2022-11-22 13:40:00,355.0,355.09,354.93,354.94,600.0,345.1523,345.2398,345.0843,345.094,600.0
2022-11-22 13:45:00,354.84,355.16,354.84,355.02,800.0,344.9968,345.3079,344.9968,345.1718,800.0
2022-11-22 13:50:00,354.99,355.39,354.95,355.3,1500.0,345.1426,345.5315,345.1037,345.444,1500.0
2022-11-22 13:55:00,355.25,355.25,354.81,354.94,1568.0,345.3954,345.3954,344.9676,345.094,1568.0
2022-11-22 14:00:00,354.86,354.86,354.49,354.77,2032.0,345.0162,345.0162,344.6565,344.9287,2032.0
2022-11-22 14:05:00,354.7,354.7,354.11,354.3,1740.0,344.8606,344.8606,344.287,344.4717,1740.0
2022-11-22 14:10:00,354.4,354.71,354.35,354.64,2759.0,344.569,344.8704,344.5204,344.8023,2759.0
2022-11-22 14:15:00,354.6,355.06,354.6,355.04,1575.0,344.7634,345.2107,344.7634,345.1912,1575.0
2022-11-22 14:20:00,354.91,355.4,354.91,355.28,2101.0,345.0648,345.5412,345.0648,345.4246,2101.0
2022-11-22 14:25:00,355.35,355.73,355.33,355.51,5100.0,345.4926,345.8621,345.4732,345.6482,5100.0
2022-11-22 14:30:00,355.8,355.95,355.61,355.78,4670.0,345.9301,346.076,345.7454,345.9107,4670.0
2022-11-22 14:35:00,355.78,356.31,355.77,356.31,1416.0,345.9107,346.426,345.901,346.426,1416.0
2022-11-22 14:40:00,356.36,356.36,356.2,356.25,1500.0,346.4746,346.4746,346.319,346.3676,1500.0
2022-11-22 14:45:00,356.19,356.45,356.19,356.36,1408.0,346.3093,346.5621,346.3093,346.4746,1408.0
2022-11-22 14:50:00,356.37,356.5,356.34,356.48,3935.0,346.4843,346.6107,346.4552,346.5913,3935.0
2022-11-22 14:55:00,356.71,357.25,356.55,357.13,3354.0,346.8149,347.3399,346.6593,347.2232,3354.0
2022-11-22 15:00:00,357.27,358.32,357.27,358.19,1511.0,347.3594,348.3802,347.3594,348.2538,1511.0
2022-11-22 15:05:00,358.13,358.28,358.02,358.28,2905.0,348.1955,348.3413,348.0885,348.3413,2905.0
2022-11-22 15:10:00,358.27,358.39,358.09,358.37,4350.0,348.3316,348.4483,348.1566,348.4288,4350.0
2022-11-22 15:15:00,358.38,358.41,358.1,358.19,3707.0,348.4386,348.4677,348.1663,348.2538,3707.0
2022-11-22 15:20:00,358.27,358.56,358.26,358.26,1400.0,348.3316,348.6136,348.3219,348.3219,1400.0
2022-11-22 15:25:00,358.05,358.35,357.99,358.18,4463.0,348.1177,348.4094,348.0594,348.2441,4463.0
2022-11-22 15:30:00,358.11,358.42,358.04,358.07,5541.0,348.1761,348.4775,348.108,348.1372,5541.0
2022-11-22 15:35:00,358.15,358.17,357.76,357.9,2502.0,348.2149,348.2344,347.8358,347.9719,2502.0
2022-11-22 15:40:00,357.96,357.96,357.5,357.77,3633.0,348.0302,348.0302,347.583,347.8455,3633.0
2022-11-22 15:45:00,357.73,358.05,357.28,357.61,7309.0,347.8066,348.1177,347.3691,347.6899,7309.0
2022-11-22 15:50:00,357.9,357.9,357.27,357.39,11105.0,347.9719,347.9719,347.3594,347.476,11105.0
2022-11-22 15:55:00,357.31,357.31,356.1,356.29,49576.0,347.3982,347.3982,346.2218,346.4065,49576.0
2022-11-23 09:30:00,355.29,355.5,354.45,355.02,4036.0,345.4343,345.6385,344.6176,345.1718,4036.0
2022-11-23 09:35:00,356.77,358.66,355.87,358.66,3500.0,346.8732,348.7108,345.9982,348.7108,3500.0
2022-11-23 09:40:00,358.58,359.31,358.21,358.49,8996.0,348.633,349.3428,348.2733,348.5455,8996.0
2022-11-23 09:45:00,359.5,360.34,359.5,359.94,5006.0,349.5275,350.3442,349.5275,349.9553,5006.0
2022-11-23 09:50:00,359.8,360.97,359.79,360.97,3905.0,349.8192,350.9567,349.8094,350.9567,3905.0
2022-11-23 09:55:00,360.06,360.32,358.98,358.98,3549.0,350.072,350.3247,349.0219,349.0219,3549.0
2022-11-23 10:00:00,359.53,359.88,359.05,359.56,3087.0,349.5567,349.897,349.09,349.5858,3087.0
2022-11-23 10:05:00,359.86,360.17,359.23,359.23,2859.0,349.8775,350.1789,349.265,349.265,2859.0
2022-11-23 10:10:00,359.55,359.65,359.23,359.33,1850.0,349.5761,349.6733,349.265,349.3622,1850.0
2022-11-23 10:15:00,359.21,359.6,358.67,358.7,8235.0,349.2455,349.6247,348.7205,348.7497,8235.0
2022-11-23 10:20:00,359.97,360.27,359.77,360.27,600.0,349.9845,350.2761,349.79,350.2761,600.0
2022-11-23 10:25:00,360.59,360.75,359.87,360.37,13402.0,350.5873,350.7428,349.8872,350.3734,13402.0
2022-11-23 10:30:00,360.6,361.57,360.4,361.05,2300.0,350.597,351.5401,350.4025,351.0345,2300.0
2022-11-23 10:35:00,360.88,361.5,360.54,360.55,4327.0,350.8692,351.472,350.5386,350.5484,4327.0
2022-11-23 10:40:00,360.87,361.09,360.7,360.94,1300.0,350.8595,351.0734,350.6942,350.9275,1300.0
2022-11-23 10:45:00,360.89,361.34,360.7,361.31,2883.0,350.8789,351.3165,350.6942,351.2873,2883.0
2022-11-23 10:50:00,361.29,361.59,360.86,361.45,3005.0,351.2678,351.5595,350.8498,351.4234,3005.0
2022-11-23 10:55:00,361.77,361.92,360.56,360.56,5596.0,351.7345,351.8804,350.5581,350.5581,5596.0
2022-11-23 11:00:00,361.01,361.04,360.54,360.71,900.0,350.9956,351.0248,350.5386,350.7039,900.0
2022-11-23 11:05:00,360.76,361.25,360.67,360.81,2150.0,350.7525,351.2289,350.665,350.8012,2150.0
2022-11-23 11:10:00,360.93,361.07,360.75,360.76,500.0,350.9178,351.0539,350.7428,350.7525,500.0
2022-11-23 11:15:00,360.74,360.76,360.26,360.31,2260.0,350.7331,350.7525,350.2664,350.315,2260.0
2022-11-23 11:20:00,360.68,360.76,360.37,360.61,600.0,350.6748,350.7525,350.3734,350.6067,600.0
2022-11-23 11:25:00,360.36,360.56,360.1,360.4,1100.0,350.3636,350.5581,350.1109,350.4025,1100.0
2022-11-23 11:30:00,360.52,361.07,360.37,360.67,10185.0,350.5192,351.0539,350.3734,350.665,10185.0
2022-11-23 11:35:00,360.86,360.86,360.6,360.65,3294.0,350.8498,350.8498,350.597,350.6456,3294.0
2022-11-23 11:40:00,360.4,360.4,359.8,360.0,1000.0,350.4025,350.4025,349.8192,350.0136,1000.0
2022-11-23 11:45:00,359.98,360.24,359.86,360.09,4703.0,349.9942,350.247,349.8775,350.1011,4703.0
2022-11-23 11:50:00,360.21,360.21,359.56,359.56,6072.0,350.2178,350.2178,349.5858,349.5858,6072.0
2022-11-23 11:55:00,359.6,359.92,359.37,359.79,5190.0,349.6247,349.9358,349.4011,349.8094,5190.0
2022-11-23 12:00:00,359.87,360.45,359.77,360.28,17495.0,349.8872,350.4511,349.79,350.2859,17495.0
2022-11-23 12:05:00,360.38,360.89,360.21,360.81,1600.0,350.3831,350.8789,350.2178,350.8012,1600.0
2022-11-23 12:10:00,360.79,360.83,360.53,360.53,1700.0,350.7817,350.8206,350.5289,350.5289,1700.0
2022-11-23 12:15:00,360.53,361.08,360.38,360.84,5996.0,350.5289,351.0637,350.3831,350.8303,5996.0
2022-11-23 12:20:00,360.91,361.22,360.85,360.96,2520.0,350.8984,351.1998,350.84,350.947,2520.0
2022-11-23 12:25:00,360.87,361.16,360.48,360.59,2603.0,350.8595,351.1414,350.4803,350.5873,2603.0
2022-11-23 12:30:00,360.36,360.61,360.27,360.42,911.0,350.3636,350.6067,350.2761,350.422,911.0
2022-11-23 12:35:00,360.25,360.25,359.81,359.81,2106.0,350.2567,350.2567,349.8289,349.8289,2106.0
2022-11-23 12:40:00,360.02,360.02,359.49,359.69,1617.0,350.0331,350.0331,349.5178,349.7122,1617.0
2022-11-23 12:45:00,359.72,360.89,359.63,360.07,6748.0,349.7414,350.8789,349.6539,350.0817,6748.0
2022-11-23 12:50:00,360.04,360.1,359.75,359.8,1907.0,350.0525,350.1109,349.7706,349.8192,1907.0
2022-11-23 12:55:00,359.78,360.13,359.27,359.61,11600.0,349.7997,350.14,349.3039,349.6344,11600.0
2022-11-23 13:00:00,359.34,359.62,359.21,359.59,1000.0,349.3719,349.6442,349.2455,349.615,1000.0
2022-11-23 13:05:00,359.44,359.44,358.72,359.14,2307.0,349.4692,349.4692,348.7691,349.1775,2307.0
2022-11-23 13:10:00,359.13,359.13,358.68,358.69,1911.0,349.1678,349.1678,348.7302,348.74,1911.0
2022-11-23 13:15:00,358.8,359.4,358.7,359.27,2600.0,348.8469,349.4303,348.7497,349.3039,2600.0
2022-11-23 13:20:00,359.7,359.7,359.07,359.4,700.0,349.7219,349.7219,349.1094,349.4303,700.0
2022-11-23 13:25:00,359.04,359.28,358.6,358.61,2643.0,349.0803,349.3136,348.6525,348.6622,2643.0
2022-11-23 13:30:00,359.11,359.77,359.11,359.76,918.0,349.1483,349.79,349.1483,349.7803,918.0
2022-11-23 13:35:00,360.02,360.09,359.69,360.09,850.0,350.0331,350.1011,349.7122,350.1011,850.0
2022-11-23 13:40:00,359.93,359.93,359.34,359.34,1705.0,349.9456,349.9456,349.3719,349.3719,1705.0
2022-11-23 13:45:00,359.17,359.52,359.11,359.52,900.0,349.2066,349.5469,349.1483,349.5469,900.0
2022-11-23 13:50:00,359.48,359.48,359.06,359.07,1500.0,349.508,349.508,349.0997,349.1094,1500.0
2022-11-23 13:55:00,359.06,359.1,358.85,359.1,1020.0,349.0997,349.1386,348.8955,349.1386,1020.0
2022-11-23 14:00:00,359.79,361.57,358.97,361.49,1400.0,349.8094,351.5401,349.0122,351.4623,1400.0
2022-11-23 14:05:00,361.16,361.43,360.49,360.76,1400.0,351.1414,351.404,350.49,350.7525,1400.0
2022-11-23 14:10:00,360.67,360.67,359.68,360.3,6581.0,350.665,350.665,349.7025,350.3053,6581.0
2022-11-23 14:15:00,360.01,360.18,359.71,359.71,700.0,350.0233,350.1886,349.7317,349.7317,700.0
2022-11-23 14:20:00,360.09,360.32,359.64,360.27,1300.0,350.1011,350.3247,349.6636,350.2761,1300.0
2022-11-23 14:25:00,360.07,360.75,360.06,360.06,2653.0,350.0817,350.7428,350.072,350.072,2653.0
2022-11-23 14:30:00,359.83,359.83,359.11,359.11,1550.0,349.8483,349.8483,349.1483,349.1483,1550.0
2022-11-23 14:35:00,359.05,359.33,358.82,359.23,2200.0,349.09,349.3622,348.8664,349.265,2200.0
2022-11-23 14:40:00,359.13,359.15,359.03,359.03,700.0,349.1678,349.1872,349.0705,349.0705,700.0
2022-11-23 14:45:00,359.16,359.43,359.01,359.43,900.0,349.1969,349.4594,349.0511,349.4594,900.0
2022-11-23 14:50:00,359.67,359.67,359.02,359.03,1800.0,349.6928,349.6928,349.0608,349.0705,1800.0
2022-11-23 14:55:00,358.89,359.16,358.89,358.95,3003.0,348.9344,349.1969,348.9344,348.9928,3003.0
2022-11-23 15:00:00,358.85,359.02,358.85,358.88,700.0,348.8955,349.0608,348.8955,348.9247,700.0
2022-11-23 15:05:00,359.25,359.34,359.06,359.34,1408.0,349.2844,349.3719,349.0997,349.3719,1408.0
2022-11-23 15:10:00,359.19,359.22,359.05,359.2,803.0,349.2261,349.2553,349.09,349.2358,803.0
2022-11-23 15:15:00,359.14,359.42,359.04,359.41,2020.0,349.1775,349.4497,349.0803,349.44,2020.0
2022-11-23 15:20:00,359.51,359.51,358.49,359.1,8529.0,349.5372,349.5372,348.5455,349.1386,8529.0
2022-11-23 15:25:00,359.23,359.59,359.11,359.12,2356.0,349.265,349.615,349.1483,349.158,2356.0
2022-11-23 15:30:00,359.15,359.22,358.98,359.12,3180.0,349.1872,349.2553,349.0219,349.158,3180.0
2022-11-23 15:35:00,359.1,359.12,358.89,358.95,2342.0,349.1386,349.158,348.9344,348.9928,2342.0
2022-11-23 15:40:00,359.05,359.16,358.93,359.09,3924.0,349.09,349.1969,348.9733,349.1289,3924.0
2022-11-23 15:45:00,359.02,359.11,358.72,358.88,5614.0,349.0608,349.1483,348.7691,348.9247,5614.0
2022-11-23 15:50:00,358.96,359.16,358.81,358.81,9430.0,349.0025,349.1969,348.8566,348.8566,9430.0
2022-11-23 15:55:00,358.85,358.92,358.27,358.45,22569.0,348.8955,348.9636,348.3316,348.5066,22569.0
2022-11-25 09:30:00,360.0,360.0,355.0,358.66,7192.0,350.0136,350.0136,345.1523,348.7108,7192.0
2022-11-25 09:35:00,359.11,359.97,359.11,359.44,1325.0,349.1483,349.9845,349.1483,349.4692,1325.0
2022-11-25 09:40:00,359.33,361.46,359.33,361.46,2186.0,349.3622,351.4331,349.3622,351.4331,2186.0
2022-11-25 09:45:00,361.87,361.99,360.17,360.6,2591.0,351.8318,351.9484,350.1789,350.597,2591.0
2022-11-25 09:50:00,361.23,361.77,360.62,360.62,5809.0,351.2095,351.7345,350.6164,350.6164,5809.0
2022-11-25 09:55:00,360.49,361.32,360.49,361.02,1300.0,350.49,351.297,350.49,351.0053,1300.0
2022-11-25 10:00:00,361.39,361.42,360.27,360.8,662.0,351.3651,351.3942,350.2761,350.7914,662.0
2022-11-25 10:05:00,361.39,361.39,360.68,360.69,400.0,351.3651,351.3651,350.6748,350.6845,400.0
2022-11-25 10:10:00,360.85,360.85,360.49,360.52,300.0,350.84,350.84,350.49,350.5192,300.0
2022-11-25 10:15:00,360.68,360.68,360.48,360.5,600.0,350.6748,350.6748,350.4803,350.4998,600.0
2022-11-25 10:20:00,360.09,360.23,359.23,359.23,1429.0,350.1011,350.2372,349.265,349.265,1429.0
2022-11-25 10:25:00,359.7,359.7,359.08,359.56,2200.0,349.7219,349.7219,349.1191,349.5858,2200.0
2022-11-25 10:30:00,359.33,359.37,358.53,359.11,2646.0,349.3622,349.4011,348.5844,349.1483,2646.0
2022-11-25 10:35:00,359.11,359.2,358.41,358.43,1050.0,349.1483,349.2358,348.4677,348.4872,1050.0
2022-11-25 10:40:00,358.49,358.59,357.81,357.91,2200.0,348.5455,348.6427,347.8844,347.9816,2200.0
2022-11-25 10:45:00,357.83,359.01,357.83,359.01,5697.0,347.9038,349.0511,347.9038,349.0511,5697.0
2022-11-25 10:50:00,359.79,360.03,359.65,359.65,4751.0,349.8094,350.0428,349.6733,349.6733,4751.0
2022-11-25 10:55:00,359.53,359.74,359.34,359.74,714.0,349.5567,349.7608,349.3719,349.7608,714.0
2022-11-25 11:00:00,359.52,360.65,359.52,360.3,7708.0,349.5469,350.6456,349.5469,350.3053,7708.0
2022-11-25 11:05:00,360.29,360.82,360.29,360.5,851.0,350.2956,350.8109,350.2956,350.4998,851.0
2022-11-25 11:10:00,360.54,360.96,359.45,359.6,4900.0,350.5386,350.947,349.4789,349.6247,4900.0
2022-11-25 11:15:00,359.58,359.99,359.42,359.99,1700.0,349.6053,350.0039,349.4497,350.0039,1700.0
2022-11-25 11:20:00,359.9,360.02,359.6,359.6,600.0,349.9164,350.0331,349.6247,349.6247,600.0
2022-11-25 11:25:00,359.56,359.56,358.84,358.84,812.0,349.5858,349.5858,348.8858,348.8858,812.0
2022-11-25 11:30:00,359.16,359.65,359.03,359.65,1200.0,349.1969,349.6733,349.0705,349.6733,1200.0
2022-11-25 11:35:00,360.15,360.15,360.15,360.15,100.0,350.1595,350.1595,350.1595,350.1595,100.0
2022-11-25 11:40:00,360.11,360.32,359.89,360.0,1100.0,350.1206,350.3247,349.9067,350.0136,1100.0
2022-11-25 11:45:00,360.0,360.5,360.0,360.23,3022.0,350.0136,350.4998,350.0136,350.2372,3022.0
2022-11-25 11:50:00,360.23,360.23,360.0,360.13,500.0,350.2372,350.2372,350.0136,350.14,500.0
2022-11-25 11:55:00,360.06,360.06,359.8,359.93,500.0,350.072,350.072,349.8192,349.9456,500.0
2022-11-25 12:00:00,359.92,359.92,359.21,359.37,820.0,349.9358,349.9358,349.2455,349.4011,820.0
2022-11-25 12:05:00,359.23,359.41,359.07,359.41,650.0,349.265,349.44,349.1094,349.44,650.0
2022-11-25 12:10:00,359.32,359.32,359.14,359.2,400.0,349.3525,349.3525,349.1775,349.2358,400.0
2022-11-25 12:15:00,359.21,359.5,359.21,359.5,700.0,349.2455,349.5275,349.2455,349.5275,700.0
2022-11-25 12:20:00,359.56,359.57,359.29,359.44,600.0,349.5858,349.5956,349.3233,349.4692,600.0
2022-11-25 12:25:00,359.43,359.64,359.22,359.24,1200.0,349.4594,349.6636,349.2553,349.2747,1200.0
2022-11-25 12:30:00,359.21,359.45,358.83,359.45,2800.0,349.2455,349.4789,348.8761,349.4789,2800.0
2022-11-25 12:35:00,359.41,359.56,359.08,359.3,1109.0,349.44,349.5858,349.1191,349.333,1109.0
2022-11-25 12:40:00,359.35,359.39,358.96,358.98,1595.0,349.3817,349.4205,349.0025,349.0219,1595.0
2022-11-25 12:45:00,358.96,359.23,358.85,358.87,3211.0,349.0025,349.265,348.8955,348.915,3211.0
2022-11-25 12:50:00,359.01,359.54,358.99,359.13,3910.0,349.0511,349.5664,349.0316,349.1678,3910.0
2022-11-25 12:55:00,359.14,359.55,358.77,359.55,11172.0,349.1775,349.5761,348.8177,349.5761,11172.0
2022-11-28 09:30:00,355.01,358.53,355.01,357.96,11952.0,345.162,348.5844,345.162,348.0302,11952.0
2022-11-28 09:35:00,358.35,358.76,356.11,357.37,3400.0,348.4094,348.808,346.2315,347.4566,3400.0
2022-11-28 09:40:00,355.79,356.94,354.26,355.63,8199.0,345.9204,347.0385,344.4329,345.7648,8199.0
2022-11-28 09:45:00,356.49,356.49,355.09,355.88,6656.0,346.601,346.601,345.2398,346.0079,6656.0
2022-11-28 09:50:00,355.51,355.66,354.88,355.49,1750.0,345.6482,345.794,345.0357,345.6287,1750.0
2022-11-28 09:55:00,355.06,355.06,353.23,354.11,4213.0,345.2107,345.2107,343.4314,344.287,4213.0
2022-11-28 10:00:00,353.71,355.81,353.57,355.81,1200.0,343.8981,345.9399,343.762,345.9399,1200.0
2022-11-28 10:05:00,354.77,355.41,354.65,355.26,1173.0,344.9287,345.551,344.812,345.4051,1173.0
2022-11-28 10:10:00,355.09,355.94,354.79,355.94,1000.0,345.2398,346.0662,344.9481,346.0662,1000.0
2022-11-28 10:15:00,356.33,356.44,355.86,356.35,1000.0,346.4454,346.5524,345.9885,346.4649,1000.0
2022-11-28 10:20:00,356.25,356.25,354.75,354.75,1350.0,346.3676,346.3676,344.9093,344.9093,1350.0
2022-11-28 10:25:00,355.34,355.68,354.67,355.68,1448.0,345.4829,345.8135,344.8315,345.8135,1448.0
2022-11-28 10:30:00,355.35,357.08,355.19,356.72,6920.0,345.4926,347.1746,345.3371,346.8246,6920.0
2022-11-28 10:35:00,356.86,357.07,356.27,356.32,8102.0,346.9607,347.1649,346.3871,346.4357,8102.0
2022-11-28 10:40:00,355.83,355.89,354.98,355.45,1531.0,345.9593,346.0176,345.1329,345.5898,1531.0
2022-11-28 10:45:00,354.97,355.09,354.09,354.09,1500.0,345.1232,345.2398,344.2676,344.2676,1500.0
2022-11-28 10:50:00,353.86,354.14,353.53,354.14,1400.0,344.0439,344.3162,343.7231,344.3162,1400.0
2022-11-28 10:55:00,354.21,354.56,354.21,354.49,1314.0,344.3842,344.7245,344.3842,344.6565,1314.0
2022-11-28 11:00:00,354.42,355.76,354.33,355.76,6786.0,344.5884,345.8912,344.5009,345.8912,6786.0
2022-11-28 11:05:00,355.13,356.0,355.13,355.3,15591.0,345.2787,346.1246,345.2787,345.444,15591.0
2022-11-28 11:10:00,354.61,354.61,354.61,354.61,109.0,344.7731,344.7731,344.7731,344.7731,109.0
2022-11-28 11:15:00,354.85,355.96,354.85,355.31,8756.0,345.0065,346.0857,345.0065,345.4537,8756.0
2022-11-28 11:20:00,355.29,355.29,354.37,354.63,2594.0,345.4343,345.4343,344.5398,344.7926,2594.0
2022-11-28 11:25:00,354.65,355.48,354.65,355.48,700.0,344.812,345.619,344.812,345.619,700.0
2022-11-28 11:30:00,355.16,355.29,355.16,355.29,559.0,345.3079,345.4343,345.3079,345.4343,559.0
2022-11-28 11:35:00,355.24,355.24,355.07,355.2,400.0,345.3857,345.3857,345.2204,345.3468,400.0
2022-11-28 11:40:00,354.91,355.47,354.83,355.36,800.0,345.0648,345.6093,344.987,345.5023,800.0
2022-11-28 11:45:00,355.44,355.58,354.93,355.18,4882.0,345.5801,345.7162,345.0843,345.3273,4882.0
2022-11-28 11:50:00,355.22,355.42,355.22,355.23,485.0,345.3662,345.5607,345.3662,345.3759,485.0
2022-11-28 11:55:00,355.24,355.24,355.23,355.24,100.0,345.3857,345.3857,345.3759,345.3857,100.0
2022-11-28 12:00:00,355.16,355.17,353.84,354.56,7542.0,345.3079,345.3176,344.0245,344.7245,7542.0
2022-11-28 12:05:00,354.56,355.4,353.65,353.65,2395.0,344.7245,345.5412,343.8398,343.8398,2395.0
2022-11-28 12:10:00,353.59,354.16,353.24,353.34,3241.0,343.7814,344.3356,343.4411,343.5384,3241.0
2022-11-28 12:15:00,353.86,354.43,353.85,354.1,1004.0,344.0439,344.5981,344.0342,344.2773,1004.0
2022-11-28 12:20:00,354.52,354.53,354.23,354.23,600.0,344.6856,344.6954,344.4037,344.4037,600.0
2022-11-28 12:25:00,354.47,354.65,354.13,354.16,1054.0,344.637,344.812,344.3065,344.3356,1054.0
2022-11-28 12:30:00,354.45,354.69,354.12,354.12,1610.0,344.6176,344.8509,344.2967,344.2967,1610.0
2022-11-28 12:35:00,354.32,354.32,353.02,353.02,2714.0,344.4912,344.4912,343.2272,343.2272,2714.0
2022-11-28 12:40:00,353.23,353.27,353.03,353.03,700.0,343.4314,343.4703,343.237,343.237,700.0
2022-11-28 12:45:00,353.23,353.55,353.09,353.28,4224.0,343.4314,343.7425,343.2953,343.48,4224.0
2022-11-28 12:50:00,352.9,352.96,351.99,352.24,1539.0,343.1106,343.1689,342.2258,342.4689,1539.0
2022-11-28 12:55:00,351.98,352.47,351.98,352.47,1955.0,342.2161,342.6925,342.2161,342.6925,1955.0
2022-11-28 13:00:00,352.35,352.78,352.31,352.64,1200.0,342.5758,342.9939,342.5369,342.8578,1200.0
2022-11-28 13:05:00,352.79,352.8,352.19,352.26,1278.0,343.0036,343.0134,342.4203,342.4883,1278.0
2022-11-28 13:10:00,352.39,352.54,351.99,352.01,1061.0,342.6147,342.7606,342.2258,342.2453,1061.0
2022-11-28 13:15:00,352.27,352.31,352.26,352.26,300.0,342.4981,342.5369,342.4883,342.4883,300.0
2022-11-28 13:20:00,352.42,352.42,351.5,351.52,1749.0,342.6439,342.6439,341.7494,341.7689,1749.0
2022-11-28 13:25:00,351.55,351.83,351.52,351.59,1200.0,341.798,342.0703,341.7689,341.8369,1200.0
2022-11-28 13:30:00,351.52,351.75,351.32,351.32,1651.0,341.7689,341.9925,341.5744,341.5744,1651.0
2022-11-28 13:35:00,351.44,351.8,351.26,351.72,3247.0,341.6911,342.0411,341.5161,341.9633,3247.0
2022-11-28 13:40:00,351.84,351.92,351.44,351.44,1478.0,342.08,342.1578,341.6911,341.6911,1478.0
2022-11-28 13:45:00,351.38,352.01,351.18,351.5,4000.0,341.6327,342.2453,341.4383,341.7494,4000.0
2022-11-28 13:50:00,351.57,351.58,350.98,350.98,1602.0,341.8175,341.8272,341.2438,341.2438,1602.0
2022-11-28 13:55:00,350.63,350.63,349.85,350.32,2426.0,340.9035,340.9035,340.1452,340.6021,2426.0
2022-11-28 14:00:00,350.65,350.75,349.8,350.03,1148.0,340.923,341.0202,340.0966,340.3202,1148.0
2022-11-28 14:05:00,350.07,350.26,349.87,349.94,1323.0,340.3591,340.5438,340.1646,340.2327,1323.0
2022-11-28 14:10:00,350.21,350.4,349.93,350.28,800.0,340.4952,340.6799,340.223,340.5633,800.0
2022-11-28 14:15:00,350.5,350.61,350.5,350.61,200.0,340.7772,340.8841,340.7772,340.8841,200.0
2022-11-28 14:20:00,350.26,350.26,349.69,350.04,1026.0,340.5438,340.5438,339.9896,340.3299,1026.0
2022-11-28 14:25:00,349.57,349.57,349.57,349.57,100.0,339.873,339.873,339.873,339.873,100.0
2022-11-28 14:30:00,349.31,349.47,349.18,349.18,3281.0,339.6202,339.7757,339.4938,339.4938,3281.0
2022-11-28 14:35:00,349.24,349.28,348.84,348.84,6104.0,339.5521,339.591,339.1632,339.1632,6104.0
2022-11-28 14:40:00,348.79,349.1,348.73,348.96,4630.0,339.1146,339.416,339.0563,339.2799,4630.0
2022-11-28 14:45:00,348.77,348.77,348.19,348.29,4728.0,339.0951,339.0951,338.5312,338.6285,4728.0
2022-11-28 14:50:00,348.37,348.37,348.14,348.14,520.0,338.7062,338.7062,338.4826,338.4826,520.0
2022-11-28 14:55:00,348.14,348.24,347.73,347.73,10392.0,338.4826,338.5798,338.084,338.084,10392.0
2022-11-28 15:00:00,347.69,347.83,347.17,347.17,4009.0,338.0451,338.1812,337.5395,337.5395,4009.0
2022-11-28 15:05:00,347.21,347.21,346.71,347.0,3522.0,337.5784,337.5784,337.0923,337.3742,3522.0
2022-11-28 15:10:00,346.99,347.17,346.53,346.78,5965.0,337.3645,337.5395,336.9173,337.1603,5965.0
2022-11-28 15:15:00,346.79,346.8,346.2,346.26,2550.0,337.1701,337.1798,336.5964,336.6548,2550.0
2022-11-28 15:20:00,346.34,346.46,345.89,346.03,2400.0,336.7326,336.8492,336.295,336.4312,2400.0
2022-11-28 15:25:00,345.85,346.1,345.65,345.98,9071.0,336.2561,336.4992,336.0617,336.3825,9071.0
2022-11-28 15:30:00,346.06,346.62,345.81,346.5,3520.0,336.4603,337.0048,336.2173,336.8881,3520.0
2022-11-28 15:35:00,346.59,347.27,346.58,347.22,4014.0,336.9756,337.6368,336.9659,337.5881,4014.0
2022-11-28 15:40:00,347.23,347.9,347.22,347.9,5780.0,337.5979,338.2493,337.5881,338.2493,5780.0
2022-11-28 15:45:00,347.8,347.92,346.67,346.67,5420.0,338.1521,338.2687,337.0534,337.0534,5420.0
2022-11-28 15:50:00,346.78,347.4,346.49,346.78,26412.0,337.1603,337.7631,336.8784,337.1603,26412.0
2022-11-28 15:55:00,346.74,347.61,346.58,347.5,38487.0,337.1215,337.9673,336.9659,337.8604,38487.0
2022-11-29 09:30:00,348.15,348.3,345.54,348.3,4184.0,338.4923,338.6382,335.9547,338.6382,4184.0
2022-11-29 09:35:00,347.85,348.67,347.84,348.02,6858.0,338.2007,338.9979,338.1909,338.3659,6858.0
2022-11-29 09:40:00,348.0,348.64,346.96,347.25,2755.0,338.3465,338.9687,337.3354,337.6173,2755.0
2022-11-29 09:45:00,346.61,347.85,346.53,346.53,2443.0,336.9951,338.2007,336.9173,336.9173,2443.0
2022-11-29 09:50:00,346.73,348.36,346.45,347.65,4031.0,337.1117,338.6965,336.8395,338.0062,4031.0
2022-11-29 09:55:00,347.67,348.19,347.19,348.02,3099.0,338.0257,338.5312,337.559,338.3659,3099.0
2022-11-29 10:00:00,348.0,348.13,346.94,347.29,1800.0,338.3465,338.4729,337.3159,337.6562,1800.0
2022-11-29 10:05:00,347.23,348.28,346.96,347.99,2200.0,337.5979,338.6187,337.3354,338.3368,2200.0
2022-11-29 10:10:00,347.95,347.95,347.04,347.38,4911.0,338.2979,338.2979,337.4131,337.7437,4911.0
2022-11-29 10:15:00,347.6,348.25,347.6,348.16,3046.0,337.9576,338.5896,337.9576,338.5021,3046.0
2022-11-29 10:20:00,348.59,348.64,347.66,347.94,4498.0,338.9201,338.9687,338.0159,338.2882,4498.0
2022-11-29 10:25:00,347.94,348.8,347.89,348.34,4950.0,338.2882,339.1243,338.2396,338.6771,4950.0
2022-11-29 10:30:00,348.41,348.95,348.41,348.75,4130.0,338.7451,339.2702,338.7451,339.0757,4130.0
2022-11-29 10:35:00,348.66,348.66,348.06,348.07,1201.0,338.9882,338.9882,338.4048,338.4146,1201.0
2022-11-29 10:40:00,347.84,347.99,347.41,347.51,1900.0,338.1909,338.3368,337.7729,337.8701,1900.0
2022-11-29 10:45:00,347.27,348.07,347.09,348.07,1767.0,337.6368,338.4146,337.4617,338.4146,1767.0
2022-11-29 10:50:00,348.06,348.23,346.78,346.83,1405.0,338.4048,338.5701,337.1603,337.209,1405.0
2022-11-29 10:55:00,346.79,347.7,346.77,347.7,2642.0,337.1701,338.0548,337.1506,338.0548,2642.0
2022-11-29 11:00:00,347.6,347.76,346.42,346.69,1800.0,337.9576,338.1132,336.8103,337.0728,1800.0
2022-11-29 11:05:00,346.67,347.2,345.97,346.12,3102.0,337.0534,337.5687,336.3728,336.5187,3102.0
2022-11-29 11:10:00,346.24,346.73,346.11,346.38,1799.0,336.6353,337.1117,336.5089,336.7714,1799.0
2022-11-29 11:15:00,346.15,346.39,345.73,345.99,1216.0,336.5478,336.7812,336.1395,336.3923,1216.0
2022-11-29 11:20:00,345.84,346.04,345.4,345.4,7877.0,336.2464,336.4409,335.8186,335.8186,7877.0
2022-11-29 11:25:00,345.69,345.93,345.45,345.52,3000.0,336.1006,336.3339,335.8672,335.9353,3000.0
2022-11-29 11:30:00,345.36,346.02,345.27,345.37,17669.0,335.7797,336.4214,335.6922,335.7895,17669.0
2022-11-29 11:35:00,345.4,345.42,344.9,345.42,12658.0,335.8186,335.8381,335.3325,335.8381,12658.0
2022-11-29 11:40:00,345.4,345.96,345.34,345.44,11633.0,335.8186,336.3631,335.7603,335.8575,11633.0
2022-11-29 11:45:00,345.37,345.37,345.01,345.01,1900.0,335.7895,335.7895,335.4394,335.4394,1900.0
2022-11-29 11:50:00,344.94,345.19,344.67,345.1,4751.0,335.3714,335.6145,335.1089,335.5269,4751.0
2022-11-29 11:55:00,345.12,345.58,345.07,345.57,2200.0,335.5464,335.9936,335.4978,335.9839,2200.0
2022-11-29 12:00:00,345.6,345.6,344.93,344.93,3755.0,336.0131,336.0131,335.3617,335.3617,3755.0
2022-11-29 12:05:00,345.05,345.39,344.92,345.31,7352.0,335.4783,335.8089,335.3519,335.7311,7352.0
2022-11-29 12:10:00,345.21,345.42,344.08,345.11,5040.0,335.6339,335.8381,334.5352,335.5367,5040.0
2022-11-29 12:15:00,344.98,344.98,343.8,344.21,4392.0,335.4103,335.4103,334.263,334.6616,4392.0
2022-11-29 12:20:00,344.25,344.25,343.56,343.56,2186.0,334.7005,334.7005,334.0297,334.0297,2186.0
2022-11-29 12:25:00,343.72,343.91,343.67,343.67,1503.0,334.1852,334.37,334.1366,334.1366,1503.0
2022-11-29 12:30:00,343.59,343.95,343.53,343.77,1931.0,334.0588,334.4089,334.0005,334.2338,1931.0
2022-11-29 12:35:00,343.77,345.63,343.71,345.63,1800.0,334.2338,336.0422,334.1755,336.0422,1800.0
2022-11-29 12:40:00,345.44,345.44,345.34,345.43,400.0,335.8575,335.8575,335.7603,335.8478,400.0
2022-11-29 12:45:00,345.37,346.31,345.18,346.12,1304.0,335.7895,336.7034,335.6047,336.5187,1304.0
2022-11-29 12:50:00,346.52,346.73,346.34,346.39,7242.0,336.9076,337.1117,336.7326,336.7812,7242.0
2022-11-29 12:55:00,346.48,346.48,345.78,345.78,1738.0,336.8687,336.8687,336.1881,336.1881,1738.0
2022-11-29 13:00:00,345.89,346.07,345.59,346.02,1200.0,336.295,336.47,336.0034,336.4214,1200.0
2022-11-29 13:05:00,346.02,346.02,345.79,345.95,1345.0,336.4214,336.4214,336.1978,336.3534,1345.0
2022-11-29 13:10:00,345.62,345.98,345.62,345.88,1300.0,336.0325,336.3825,336.0325,336.2853,1300.0
2022-11-29 13:15:00,345.84,345.84,345.12,345.29,1453.0,336.2464,336.2464,335.5464,335.7117,1453.0
2022-11-29 13:20:00,344.93,344.95,344.73,344.92,772.0,335.3617,335.3811,335.1672,335.3519,772.0
2022-11-29 13:25:00,344.98,344.99,344.13,344.25,7476.0,335.4103,335.42,334.5839,334.7005,7476.0
2022-11-29 13:30:00,344.25,344.96,344.2,344.88,4870.0,334.7005,335.3908,334.6519,335.3131,4870.0
2022-11-29 13:35:00,344.88,344.89,344.2,344.55,10509.0,335.3131,335.3228,334.6519,334.9922,10509.0
2022-11-29 13:40:00,344.51,344.51,344.19,344.44,2554.0,334.9533,334.9533,334.6422,334.8853,2554.0
2022-11-29 13:45:00,344.46,344.54,344.21,344.32,3482.0,334.9047,334.9825,334.6616,334.7686,3482.0
2022-11-29 13:50:00,344.09,344.44,343.7,344.33,8023.0,334.545,334.8853,334.1658,334.7783,8023.0
2022-11-29 13:55:00,344.36,344.5,344.25,344.41,1752.0,334.8075,334.9436,334.7005,334.8561,1752.0
2022-11-29 14:00:00,344.38,344.95,344.35,344.61,9113.0,334.8269,335.3811,334.7978,335.0505,9113.0
2022-11-29 14:05:00,345.37,345.92,345.37,345.82,1590.0,335.7895,336.3242,335.7895,336.227,1590.0
2022-11-29 14:10:00,345.66,345.67,345.52,345.54,500.0,336.0714,336.0811,335.9353,335.9547,500.0
2022-11-29 14:15:00,345.69,345.75,345.25,345.4,3296.0,336.1006,336.1589,335.6728,335.8186,3296.0
2022-11-29 14:20:00,345.24,345.24,344.85,344.85,1100.0,335.6631,335.6631,335.2839,335.2839,1100.0
2022-11-29 14:25:00,344.68,344.68,344.14,344.15,2807.0,335.1186,335.1186,334.5936,334.6033,2807.0
2022-11-29 14:30:00,344.08,344.08,343.51,343.63,3583.0,334.5352,334.5352,333.9811,334.0977,3583.0
2022-11-29 14:35:00,343.56,343.94,342.85,343.04,4920.0,334.0297,334.3991,333.3394,333.5241,4920.0
2022-11-29 14:40:00,343.07,343.17,342.61,342.79,1950.0,333.5533,333.6505,333.106,333.281,1950.0
2022-11-29 14:45:00,342.58,342.79,342.36,342.54,1900.0,333.0769,333.281,332.863,333.038,1900.0
2022-11-29 14:50:00,342.6,342.96,342.6,342.93,1598.0,333.0963,333.4463,333.0963,333.4171,1598.0
2022-11-29 14:55:00,342.76,343.61,342.76,343.61,2512.0,333.2519,334.0783,333.2519,334.0783,2512.0
2022-11-29 15:00:00,343.8,343.8,343.18,343.2,10248.0,334.263,334.263,333.6602,333.6797,10248.0
2022-11-29 15:05:00,343.24,343.47,343.06,343.2,14384.0,333.7185,333.9422,333.5435,333.6797,14384.0
2022-11-29 15:10:00,343.28,343.94,343.08,343.94,1946.0,333.7574,334.3991,333.563,334.3991,1946.0
2022-11-29 15:15:00,344.21,344.21,344.15,344.15,309.0,334.6616,334.6616,334.6033,334.6033,309.0
2022-11-29 15:20:00,344.23,344.31,343.74,343.87,1800.0,334.6811,334.7589,334.2047,334.3311,1800.0
2022-11-29 15:25:00,343.91,344.04,343.7,343.98,3749.0,334.37,334.4964,334.1658,334.438,3749.0
2022-11-29 15:30:00,344.04,344.8,344.0,344.57,3010.0,334.4964,335.2353,334.4575,335.0117,3010.0
2022-11-29 15:35:00,344.67,344.69,343.42,343.54,13101.0,335.1089,335.1283,333.8936,334.0102,13101.0
2022-11-29 15:40:00,343.48,343.83,343.25,343.56,13187.0,333.9519,334.2922,333.7283,334.0297,13187.0
2022-11-29 15:45:00,343.52,343.59,342.69,342.86,8942.0,333.9908,334.0588,333.1838,333.3491,8942.0
2022-11-29 15:50:00,343.09,343.09,341.95,342.11,17357.0,333.5727,333.5727,332.4643,332.6199,17357.0
2022-11-29 15:55:00,342.11,342.98,341.48,342.7,52798.0,332.6199,333.4658,332.0074,333.1935,52798.0
2022-11-30 09:30:00,342.01,342.47,341.2,341.34,7765.0,332.5227,332.9699,331.7351,331.8713,7765.0
2022-11-30 09:35:00,340.89,340.94,338.74,338.74,5832.0,331.4337,331.4823,329.3434,329.3434,5832.0
2022-11-30 09:40:00,339.08,340.65,339.04,340.65,2100.0,329.6739,331.2004,329.6351,331.2004,2100.0
2022-11-30 09:45:00,339.66,340.08,338.64,338.75,2623.0,330.2379,330.6462,329.2461,329.3531,2623.0
2022-11-30 09:50:00,338.75,339.22,337.43,337.67,4245.0,329.3531,329.8101,328.0697,328.3031,4245.0
2022-11-30 09:55:00,337.65,339.41,337.65,339.24,3269.0,328.2836,329.9948,328.2836,329.8295,3269.0
2022-11-30 10:00:00,339.32,339.53,338.38,339.53,2118.0,329.9073,330.1115,328.9934,330.1115,2118.0
2022-11-30 10:05:00,339.82,340.38,339.64,340.37,5196.0,330.3934,330.9379,330.2184,330.9282,5196.0
2022-11-30 10:10:00,340.22,340.78,338.86,339.54,16004.0,330.7823,331.3268,329.46,330.1212,16004.0
2022-11-30 10:15:00,339.72,339.72,338.19,338.19,5620.0,330.2962,330.2962,328.8086,328.8086,5620.0
2022-11-30 10:20:00,337.93,337.98,337.67,337.98,1961.0,328.5558,328.6045,328.3031,328.6045,1961.0
2022-11-30 10:25:00,337.93,338.22,337.8,338.22,1897.0,328.5558,328.8378,328.4295,328.8378,1897.0
2022-11-30 10:30:00,338.45,338.68,338.17,338.59,1601.0,329.0614,329.285,328.7892,329.1975,1601.0
2022-11-30 10:35:00,338.65,339.43,338.48,339.43,1701.0,329.2559,330.0142,329.0906,330.0142,1701.0
2022-11-30 10:40:00,339.48,340.0,339.45,339.86,3438.0,330.0628,330.5684,330.0337,330.4323,3438.0
2022-11-30 10:45:00,339.87,339.87,339.22,339.6,975.0,330.442,330.442,329.8101,330.1795,975.0
2022-11-30 10:50:00,339.52,340.22,339.49,339.57,2108.0,330.1017,330.7823,330.0726,330.1504,2108.0
2022-11-30 10:55:00,339.71,340.16,339.71,340.16,600.0,330.2865,330.724,330.2865,330.724,600.0
2022-11-30 11:00:00,340.14,340.58,340.13,340.23,7123.0,330.7045,331.1323,330.6948,330.792,7123.0
2022-11-30 11:05:00,340.42,341.75,340.42,341.75,910.0,330.9768,332.2699,330.9768,332.2699,910.0
2022-11-30 11:10:00,341.91,342.42,341.71,342.42,1580.0,332.4254,332.9213,332.231,332.9213,1580.0
2022-11-30 11:15:00,342.75,343.42,341.81,342.67,16551.0,333.2421,333.8936,332.3282,333.1644,16551.0
2022-11-30 11:20:00,342.6,342.67,342.04,342.32,1400.0,333.0963,333.1644,332.5518,332.8241,1400.0
2022-11-30 11:25:00,342.03,343.5,342.03,343.08,3603.0,332.5421,333.9713,332.5421,333.563,3603.0
2022-11-30 11:30:00,343.28,343.8,343.19,343.79,4575.0,333.7574,334.263,333.6699,334.2533,4575.0
2022-11-30 11:35:00,343.6,343.6,343.1,343.1,1200.0,334.0686,334.0686,333.5824,333.5824,1200.0
2022-11-30 11:40:00,343.15,343.15,342.78,342.83,1345.0,333.631,333.631,333.2713,333.3199,1345.0
2022-11-30 11:45:00,342.5,343.0,341.65,341.65,5186.0,332.9991,333.4852,332.1727,332.1727,5186.0
2022-11-30 11:50:00,341.48,341.55,340.61,341.07,2897.0,332.0074,332.0754,331.1615,331.6087,2897.0
2022-11-30 11:55:00,340.86,341.44,340.55,341.44,1213.0,331.4046,331.9685,331.1032,331.9685,1213.0
2022-11-30 12:00:00,341.75,341.79,341.75,341.79,200.0,332.2699,332.3088,332.2699,332.3088,200.0
2022-11-30 12:05:00,341.72,341.72,340.15,340.49,2373.0,332.2407,332.2407,330.7143,331.0448,2373.0
2022-11-30 12:10:00,339.82,340.28,339.82,340.28,780.0,330.3934,330.8407,330.3934,330.8407,780.0
2022-11-30 12:15:00,339.98,340.03,339.15,339.15,1000.0,330.549,330.5976,329.742,329.742,1000.0
2022-11-30 12:20:00,339.19,339.82,338.96,339.82,1000.0,329.7809,330.3934,329.5573,330.3934,1000.0
2022-11-30 12:25:00,340.06,340.07,339.98,339.99,300.0,330.6268,330.6365,330.549,330.5587,300.0
2022-11-30 12:30:00,339.68,340.04,339.54,339.97,2421.0,330.2573,330.6073,330.1212,330.5393,2421.0
2022-11-30 12:35:00,339.57,339.67,339.3,339.43,1878.0,330.1504,330.2476,329.8878,330.0142,1878.0
2022-11-30 12:40:00,339.1,339.93,338.91,339.58,7304.0,329.6934,330.5004,329.5087,330.1601,7304.0
2022-11-30 12:45:00,339.15,339.44,339.15,339.44,200.0,329.742,330.024,329.742,330.024,200.0
2022-11-30 12:50:00,339.37,339.61,339.36,339.61,1000.0,329.9559,330.1892,329.9462,330.1892,1000.0
2022-11-30 12:55:00,339.85,339.98,339.75,339.93,1000.0,330.4226,330.549,330.3254,330.5004,1000.0
2022-11-30 13:00:00,339.68,340.03,339.68,340.03,606.0,330.2573,330.5976,330.2573,330.5976,606.0
2022-11-30 13:05:00,340.05,340.26,340.05,340.26,400.0,330.617,330.8212,330.617,330.8212,400.0
2022-11-30 13:10:00,340.49,340.49,339.66,340.03,14507.0,331.0448,331.0448,330.2379,330.5976,14507.0
2022-11-30 13:15:00,340.19,340.19,339.98,339.98,700.0,330.7532,330.7532,330.549,330.549,700.0
2022-11-30 13:20:00,340.22,340.41,339.78,340.12,2394.0,330.7823,330.967,330.3545,330.6851,2394.0
2022-11-30 13:25:00,340.23,340.33,340.02,340.04,1617.0,330.792,330.8893,330.5879,330.6073,1617.0
2022-11-30 13:30:00,339.88,341.97,339.4,341.19,8221.0,330.4518,332.4838,329.9851,331.7254,8221.0
2022-11-30 13:35:00,341.0,343.11,340.93,343.11,3775.0,331.5407,333.5922,331.4726,333.5922,3775.0
2022-11-30 13:40:00,343.06,343.27,341.5,341.72,4836.0,333.5435,333.7477,332.0268,332.2407,4836.0
2022-11-30 13:45:00,341.5,341.5,340.09,341.21,2272.0,332.0268,332.0268,330.6559,331.7449,2272.0
2022-11-30 13:50:00,341.81,341.9,341.55,341.9,1100.0,332.3282,332.4157,332.0754,332.4157,1100.0
2022-11-30 13:55:00,341.9,343.63,341.9,343.41,5918.0,332.4157,334.0977,332.4157,333.8838,5918.0
2022-11-30 14:00:00,343.38,344.53,343.0,343.86,16676.0,333.8547,334.9728,333.4852,334.3213,16676.0
2022-11-30 14:05:00,343.88,345.1,343.87,344.62,3621.0,334.3408,335.5269,334.3311,335.0603,3621.0
2022-11-30 14:10:00,345.46,346.13,345.39,345.4,2350.0,335.877,336.5284,335.8089,335.8186,2350.0
2022-11-30 14:15:00,345.88,346.74,345.88,346.5,1841.0,336.2853,337.1215,336.2853,336.8881,1841.0
2022-11-30 14:20:00,346.8,347.54,346.79,347.3,2721.0,337.1798,337.8993,337.1701,337.6659,2721.0
2022-11-30 14:25:00,347.2,347.9,346.85,347.63,3471.0,337.5687,338.2493,337.2284,337.9868,3471.0
2022-11-30 14:30:00,347.3,347.98,347.18,347.98,11241.0,337.6659,338.3271,337.5493,338.3271,11241.0
2022-11-30 14:35:00,347.89,347.94,347.17,347.47,9723.0,338.2396,338.2882,337.5395,337.8312,9723.0
2022-11-30 14:40:00,347.78,347.78,346.6,346.6,1391.0,338.1326,338.1326,336.9853,336.9853,1391.0
2022-11-30 14:45:00,346.76,347.34,346.73,347.34,2215.0,337.1409,337.7048,337.1117,337.7048,2215.0
2022-11-30 14:50:00,347.85,348.24,347.09,347.36,2086.0,338.2007,338.5798,337.4617,337.7243,2086.0
2022-11-30 14:55:00,347.55,347.61,347.02,347.32,3986.0,337.909,337.9673,337.3937,337.6854,3986.0
2022-11-30 15:00:00,347.91,349.19,347.75,348.98,2364.0,338.259,339.5035,338.1034,339.2993,2364.0
2022-11-30 15:05:00,348.89,349.43,348.73,349.34,3885.0,339.2118,339.7368,339.0563,339.6493,3885.0
2022-11-30 15:10:00,349.48,349.78,349.29,349.72,5415.0,339.7854,340.0771,339.6007,340.0188,5415.0
2022-11-30 15:15:00,349.87,351.01,349.86,350.92,4718.0,340.1646,341.273,340.1549,341.1855,4718.0
2022-11-30 15:20:00,350.54,350.91,350.35,350.84,3421.0,340.816,341.1758,340.6313,341.1077,3421.0
2022-11-30 15:25:00,350.99,351.01,350.45,350.6,4706.0,341.2536,341.273,340.7285,340.8744,4706.0
2022-11-30 15:30:00,350.6,351.59,350.6,351.53,2701.0,340.8744,341.8369,340.8744,341.7786,2701.0
2022-11-30 15:35:00,351.78,352.38,350.96,351.3,6746.0,342.0216,342.605,341.2244,341.555,6746.0
2022-11-30 15:40:00,351.22,351.37,350.77,350.77,5749.0,341.4772,341.623,341.0397,341.0397,5749.0
2022-11-30 15:45:00,350.86,351.28,350.37,351.01,14837.0,341.1272,341.5355,340.6508,341.273,14837.0
2022-11-30 15:50:00,352.42,352.79,351.03,351.97,38236.0,342.6439,343.0036,341.2925,342.2064,38236.0
2022-11-30 15:55:00,351.88,353.25,351.18,353.06,65602.0,342.1189,343.4509,341.4383,343.2661,65602.0
2022-12-01 09:30:00,354.0,356.56,353.13,353.67,10251.0,344.1801,346.669,343.3342,343.8592,10251.0
2022-12-01 09:35:00,354.52,354.52,351.4,351.4,2750.0,344.6856,344.6856,341.6522,341.6522,2750.0
2022-12-01 09:40:00,350.93,351.65,350.63,350.91,2714.0,341.1952,341.8953,340.9035,341.1758,2714.0
2022-12-01 09:45:00,350.94,352.17,350.31,351.03,1474.0,341.2049,342.4008,340.5924,341.2925,1474.0
2022-12-01 09:50:00,351.5,353.29,351.12,352.51,4057.0,341.7494,343.4898,341.38,342.7314,4057.0
2022-12-01 09:55:00,353.74,354.63,353.74,354.63,614.0,343.9273,344.7926,343.9273,344.7926,614.0
2022-12-01 10:00:00,354.78,355.06,353.64,354.46,2102.0,344.9384,345.2107,343.8301,344.6273,2102.0
2022-12-01 10:05:00,354.48,354.87,354.14,354.71,3306.0,344.6467,345.0259,344.3162,344.8704,3306.0
2022-12-01 10:10:00,354.58,354.81,351.26,352.15,6236.0,344.744,344.9676,341.5161,342.3814,6236.0
2022-12-01 10:15:00,352.71,352.71,351.06,352.18,2150.0,342.9258,342.9258,341.3216,342.4106,2150.0
2022-12-01 10:20:00,352.48,352.48,351.83,351.83,1700.0,342.7022,342.7022,342.0703,342.0703,1700.0
2022-12-01 10:25:00,351.76,352.22,351.63,352.22,1377.0,342.0022,342.4494,341.8758,342.4494,1377.0
2022-12-01 10:30:00,352.25,352.32,351.56,352.31,3575.0,342.4786,342.5467,341.8077,342.5369,3575.0
2022-12-01 10:35:00,352.31,352.65,351.99,352.3,2179.0,342.5369,342.8675,342.2258,342.5272,2179.0
2022-12-01 10:40:00,352.2,352.58,351.68,352.28,5680.0,342.43,342.7995,341.9244,342.5078,5680.0
2022-12-01 10:45:00,352.12,353.26,352.12,353.01,1600.0,342.3522,343.4606,342.3522,343.2175,1600.0
2022-12-01 10:50:00,353.06,353.93,353.05,353.8,1763.0,343.2661,344.112,343.2564,343.9856,1763.0
2022-12-01 10:55:00,353.51,354.28,353.48,354.1,4448.0,343.7037,344.4523,343.6745,344.2773,4448.0
2022-12-01 11:00:00,354.61,354.61,354.07,354.38,2109.0,344.7731,344.7731,344.2481,344.5495,2109.0
2022-12-01 11:05:00,354.06,354.55,353.92,354.41,6440.0,344.2384,344.7148,344.1023,344.5787,6440.0
2022-12-01 11:10:00,354.38,354.46,353.5,354.46,2417.0,344.5495,344.6273,343.6939,344.6273,2417.0
2022-12-01 11:15:00,354.04,354.04,352.07,352.77,2726.0,344.219,344.219,342.3036,342.9842,2726.0
2022-12-01 11:20:00,353.37,353.67,353.2,353.67,1047.0,343.5675,343.8592,343.4023,343.8592,1047.0
2022-12-01 11:25:00,353.73,353.96,353.5,353.79,1306.0,343.9176,344.1412,343.6939,343.9759,1306.0
2022-12-01 11:30:00,353.81,354.69,353.8,354.69,1960.0,343.9953,344.8509,343.9856,344.8509,1960.0
2022-12-01 11:35:00,355.03,356.14,355.03,356.07,11072.0,345.1815,346.2607,345.1815,346.1926,11072.0
2022-12-01 11:40:00,355.62,355.85,355.13,355.79,3807.0,345.7551,345.9787,345.2787,345.9204,3807.0
2022-12-01 11:45:00,355.75,356.08,355.22,355.92,2302.0,345.8815,346.2024,345.3662,346.0468,2302.0
2022-12-01 11:50:00,355.56,356.04,355.28,356.04,2187.0,345.6968,346.1635,345.4246,346.1635,2187.0
2022-12-01 11:55:00,355.98,356.36,355.84,355.84,3177.0,346.1051,346.4746,345.969,345.969,3177.0
2022-12-01 12:00:00,355.59,355.59,354.69,354.69,1200.0,345.726,345.726,344.8509,344.8509,1200.0
2022-12-01 12:05:00,354.33,354.51,353.74,353.74,826.0,344.5009,344.6759,343.9273,343.9273,826.0
2022-12-01 12:10:00,353.8,354.93,353.8,354.92,1026.0,343.9856,345.0843,343.9856,345.0745,1026.0
2022-12-01 12:15:00,355.02,355.19,354.97,354.97,1000.0,345.1718,345.3371,345.1232,345.1232,1000.0
2022-12-01 12:20:00,354.97,356.02,354.82,356.02,825.0,345.1232,346.144,344.9773,346.144,825.0
2022-12-01 12:25:00,356.15,356.26,356.05,356.08,717.0,346.2704,346.3774,346.1732,346.2024,717.0
2022-12-01 12:30:00,356.18,357.2,356.18,357.1,1600.0,346.2996,347.2913,346.2996,347.1941,1600.0
2022-12-01 12:35:00,357.02,357.02,356.58,356.97,1200.0,347.1163,347.1163,346.6885,347.0677,1200.0
2022-12-01 12:40:00,356.8,356.8,356.38,356.5,1368.0,346.9024,346.9024,346.494,346.6107,1368.0
2022-12-01 12:45:00,356.64,357.24,356.6,356.97,1100.0,346.7468,347.3302,346.7079,347.0677,1100.0
2022-12-01 12:50:00,356.89,357.13,356.89,357.11,1019.0,346.9899,347.2232,346.9899,347.2038,1019.0
2022-12-01 12:55:00,357.06,357.29,357.06,357.12,500.0,347.1552,347.3788,347.1552,347.2135,500.0
2022-12-01 13:00:00,357.32,357.34,356.28,356.34,4318.0,347.408,347.4274,346.3968,346.4552,4318.0
2022-12-01 13:05:00,356.66,357.63,356.66,357.55,3004.0,346.7663,347.7094,346.7663,347.6316,3004.0
2022-12-01 13:10:00,357.44,357.58,356.98,356.98,2200.0,347.5246,347.6608,347.0774,347.0774,2200.0
2022-12-01 13:15:00,356.8,356.8,355.77,355.91,900.0,346.9024,346.9024,345.901,346.0371,900.0
2022-12-01 13:20:00,356.08,356.4,355.96,356.4,525.0,346.2024,346.5135,346.0857,346.5135,525.0
2022-12-01 13:25:00,356.69,356.69,356.4,356.64,1003.0,346.7954,346.7954,346.5135,346.7468,1003.0
2022-12-01 13:30:00,356.89,356.89,356.29,356.45,1579.0,346.9899,346.9899,346.4065,346.5621,1579.0
2022-12-01 13:35:00,357.02,357.02,356.23,356.24,3383.0,347.1163,347.1163,346.3482,346.3579,3383.0
2022-12-01 13:40:00,356.55,356.57,355.64,356.24,3557.0,346.6593,346.6788,345.7746,346.3579,3557.0
2022-12-01 13:45:00,356.19,356.47,356.08,356.47,1693.0,346.3093,346.5815,346.2024,346.5815,1693.0
2022-12-01 13:50:00,356.44,356.49,356.25,356.25,700.0,346.5524,346.601,346.3676,346.3676,700.0
2022-12-01 13:55:00,356.4,356.49,356.16,356.49,697.0,346.5135,346.601,346.2801,346.601,697.0
2022-12-01 14:00:00,356.61,356.88,355.93,355.94,3307.0,346.7177,346.9802,346.0565,346.0662,3307.0
2022-12-01 14:05:00,355.7,356.3,355.67,356.3,2058.0,345.8329,346.4163,345.8037,346.4163,2058.0
2022-12-01 14:10:00,355.97,356.36,355.72,356.36,2399.0,346.0954,346.4746,345.8524,346.4746,2399.0
2022-12-01 14:15:00,356.46,356.46,356.46,356.46,106.0,346.5718,346.5718,346.5718,346.5718,106.0
2022-12-01 14:20:00,356.74,357.06,356.6,357.06,1606.0,346.8441,347.1552,346.7079,347.1552,1606.0
2022-12-01 14:25:00,357.33,357.52,356.88,357.12,1101.0,347.4177,347.6024,346.9802,347.2135,1101.0
2022-12-01 14:30:00,356.95,357.25,356.88,357.25,900.0,347.0482,347.3399,346.9802,347.3399,900.0
2022-12-01 14:35:00,357.16,357.16,356.97,357.13,1548.0,347.2524,347.2524,347.0677,347.2232,1548.0
2022-12-01 14:40:00,357.15,357.39,357.05,357.15,1218.0,347.2427,347.476,347.1455,347.2427,1218.0
2022-12-01 14:45:00,356.82,357.16,356.82,357.16,300.0,346.9218,347.2524,346.9218,347.2524,300.0
2022-12-01 14:50:00,357.22,357.87,357.22,357.85,1505.0,347.3107,347.9427,347.3107,347.9233,1505.0
2022-12-01 14:55:00,357.65,357.65,357.05,357.34,1650.0,347.7288,347.7288,347.1455,347.4274,1650.0
2022-12-01 15:00:00,357.7,357.82,357.37,357.82,950.0,347.7774,347.8941,347.4566,347.8941,950.0
2022-12-01 15:05:00,357.71,358.45,357.63,358.3,1860.0,347.7871,348.5066,347.7094,348.3608,1860.0
2022-12-01 15:10:00,358.25,358.32,358.0,358.03,1976.0,348.3122,348.3802,348.0691,348.0983,1976.0
2022-12-01 15:15:00,357.95,357.95,357.43,357.61,1827.0,348.0205,348.0205,347.5149,347.6899,1827.0
2022-12-01 15:20:00,357.65,357.82,357.16,357.16,2295.0,347.7288,347.8941,347.2524,347.2524,2295.0
2022-12-01 15:25:00,357.08,357.33,357.01,357.22,3401.0,347.1746,347.4177,347.1066,347.3107,3401.0
2022-12-01 15:30:00,357.21,357.66,357.21,357.66,1901.0,347.301,347.7385,347.301,347.7385,1901.0
2022-12-01 15:35:00,357.64,357.97,357.63,357.88,2628.0,347.7191,348.0399,347.7094,347.9524,2628.0
2022-12-01 15:40:00,357.79,358.23,357.59,358.23,3549.0,347.8649,348.2927,347.6705,348.2927,3549.0
2022-12-01 15:45:00,358.32,358.32,356.84,356.91,5465.0,348.3802,348.3802,346.9413,347.0093,5465.0
2022-12-01 15:50:00,357.02,357.45,356.62,356.71,7831.0,347.1163,347.5344,346.7274,346.8149,7831.0
2022-12-01 15:55:00,356.57,356.72,356.03,356.5,25119.0,346.6788,346.8246,346.1538,346.6107,25119.0
2022-12-02 09:30:00,350.59,351.72,350.26,351.72,10479.0,340.8647,341.9633,340.5438,341.9633,10479.0
2022-12-02 09:35:00,351.37,352.16,350.62,352.16,1600.0,341.623,342.3911,340.8938,342.3911,1600.0
2022-12-02 09:40:00,352.16,352.16,349.4,350.02,5828.0,342.3911,342.3911,339.7077,340.3105,5828.0
2022-12-02 09:45:00,349.22,349.58,347.57,347.57,4877.0,339.5327,339.8827,337.9284,337.9284,4877.0
2022-12-02 09:50:00,347.86,348.97,347.86,348.76,1528.0,338.2104,339.2896,338.2104,339.0854,1528.0
2022-12-02 09:55:00,349.44,350.35,349.11,350.35,2016.0,339.7466,340.6313,339.4257,340.6313,2016.0
2022-12-02 10:00:00,350.46,350.76,348.36,348.36,2116.0,340.7383,341.0299,338.6965,338.6965,2116.0
2022-12-02 10:05:00,348.75,349.85,348.74,349.81,1500.0,339.0757,340.1452,339.066,340.1063,1500.0
2022-12-02 10:10:00,350.24,351.32,350.15,351.14,3388.0,340.5244,341.5744,340.4369,341.3994,3388.0
2022-12-02 10:15:00,350.74,350.96,349.41,349.42,1058.0,341.0105,341.2244,339.7174,339.7271,1058.0
2022-12-02 10:20:00,349.42,349.42,348.44,349.01,7838.0,339.7271,339.7271,338.7743,339.3285,7838.0
2022-12-02 10:25:00,348.81,349.02,348.32,348.77,2400.0,339.134,339.3382,338.6576,339.0951,2400.0
2022-12-02 10:30:00,348.99,349.72,348.63,349.54,2205.0,339.309,340.0188,338.959,339.8438,2205.0
2022-12-02 10:35:00,350.25,350.86,349.83,349.83,5646.0,340.5341,341.1272,340.1257,340.1257,5646.0
2022-12-02 10:40:00,349.8,350.35,349.8,350.35,1100.0,340.0966,340.6313,340.0966,340.6313,1100.0
2022-12-02 10:45:00,350.35,351.21,350.35,350.53,2248.0,340.6313,341.4675,340.6313,340.8063,2248.0
2022-12-02 10:50:00,350.46,351.1,350.46,351.1,900.0,340.7383,341.3605,340.7383,341.3605,900.0
2022-12-02 10:55:00,351.1,351.1,350.61,350.78,1715.0,341.3605,341.3605,340.8841,341.0494,1715.0
2022-12-02 11:00:00,350.44,350.46,349.23,350.46,11628.0,340.7188,340.7383,339.5424,340.7383,11628.0
2022-12-02 11:05:00,350.5,350.91,350.49,350.59,500.0,340.7772,341.1758,340.7674,340.8647,500.0
2022-12-02 11:10:00,350.9,351.54,350.52,351.54,2200.0,341.1661,341.7883,340.7966,341.7883,2200.0
2022-12-02 11:15:00,351.11,351.69,351.11,351.69,700.0,341.3702,341.9341,341.3702,341.9341,700.0
2022-12-02 11:20:00,351.82,352.51,351.82,352.51,400.0,342.0605,342.7314,342.0605,342.7314,400.0
2022-12-02 11:25:00,352.27,352.9,352.26,352.9,800.0,342.4981,343.1106,342.4883,343.1106,800.0
2022-12-02 11:30:00,352.8,352.89,352.71,352.89,600.0,343.0134,343.1009,342.9258,343.1009,600.0
2022-12-02 11:35:00,352.76,353.72,352.76,353.72,2886.0,342.9745,343.9078,342.9745,343.9078,2886.0
2022-12-02 11:40:00,353.7,353.84,353.7,353.84,200.0,343.8884,344.0245,343.8884,344.0245,200.0
2022-12-02 11:45:00,354.06,354.39,353.86,353.99,1507.0,344.2384,344.5592,344.0439,344.1703,1507.0
2022-12-02 11:50:00,353.67,353.73,353.67,353.73,200.0,343.8592,343.9176,343.8592,343.9176,200.0
2022-12-02 11:55:00,353.98,354.09,353.7,353.72,700.0,344.1606,344.2676,343.8884,343.9078,700.0
2022-12-02 12:00:00,353.5,353.97,353.48,353.97,701.0,343.6939,344.1509,343.6745,344.1509,701.0
2022-12-02 12:05:00,353.43,354.3,353.43,354.17,2090.0,343.6259,344.4717,343.6259,344.3453,2090.0
2022-12-02 12:10:00,354.05,354.43,354.04,354.43,1130.0,344.2287,344.5981,344.219,344.5981,1130.0
2022-12-02 12:15:00,354.44,355.58,354.28,355.3,5000.0,344.6079,345.7162,344.4523,345.444,5000.0
2022-12-02 12:20:00,355.48,355.96,355.22,355.3,3797.0,345.619,346.0857,345.3662,345.444,3797.0
2022-12-02 12:25:00,355.49,356.04,355.28,355.47,4780.0,345.6287,346.1635,345.4246,345.6093,4780.0
2022-12-02 12:30:00,355.75,355.75,355.36,355.5,1742.0,345.8815,345.8815,345.5023,345.6385,1742.0
2022-12-02 12:35:00,355.3,355.7,355.15,355.41,3119.0,345.444,345.8329,345.2982,345.551,3119.0
2022-12-02 12:40:00,355.36,355.86,355.22,355.45,2326.0,345.5023,345.9885,345.3662,345.5898,2326.0
2022-12-02 12:45:00,355.45,355.45,354.9,354.96,2359.0,345.5898,345.5898,345.0551,345.1134,2359.0
2022-12-02 12:50:00,354.9,355.5,354.9,355.5,1003.0,345.0551,345.6385,345.0551,345.6385,1003.0
2022-12-02 12:55:00,355.2,355.21,354.74,354.86,1629.0,345.3468,345.3565,344.8995,345.0162,1629.0
2022-12-02 13:00:00,354.68,355.12,354.66,354.99,1400.0,344.8412,345.269,344.8218,345.1426,1400.0
2022-12-02 13:05:00,354.98,355.07,354.91,355.02,2221.0,345.1329,345.2204,345.0648,345.1718,2221.0
2022-12-02 13:10:00,355.02,355.44,354.86,355.27,1926.0,345.1718,345.5801,345.0162,345.4148,1926.0
2022-12-02 13:15:00,355.23,355.37,355.17,355.37,2324.0,345.3759,345.5121,345.3176,345.5121,2324.0
2022-12-02 13:20:00,355.15,355.15,355.14,355.15,100.0,345.2982,345.2982,345.2884,345.2982,100.0
2022-12-02 13:25:00,354.99,355.31,354.95,355.3,1055.0,345.1426,345.4537,345.1037,345.444,1055.0
2022-12-02 13:30:00,355.59,355.71,355.52,355.52,838.0,345.726,345.8426,345.6579,345.6579,838.0
2022-12-02 13:35:00,355.61,355.71,355.24,355.44,4389.0,345.7454,345.8426,345.3857,345.5801,4389.0
2022-12-02 13:40:00,355.9,355.96,355.79,355.9,1778.0,346.0274,346.0857,345.9204,346.0274,1778.0
2022-12-02 13:45:00,355.86,356.22,355.86,356.11,1009.0,345.9885,346.3385,345.9885,346.2315,1009.0
2022-12-02 13:50:00,356.2,356.51,356.0,356.51,1811.0,346.319,346.6204,346.1246,346.6204,1811.0
2022-12-02 13:55:00,356.5,356.71,356.45,356.71,2642.0,346.6107,346.8149,346.5621,346.8149,2642.0
2022-12-02 14:00:00,356.71,357.0,356.65,356.94,1359.0,346.8149,347.0968,346.7566,347.0385,1359.0
2022-12-02 14:05:00,356.81,356.81,355.99,356.25,1316.0,346.9121,346.9121,346.1149,346.3676,1316.0
2022-12-02 14:10:00,355.84,356.26,355.8,356.26,600.0,345.969,346.3774,345.9301,346.3774,600.0
2022-12-02 14:15:00,356.25,356.33,356.25,356.33,300.0,346.3676,346.4454,346.3676,346.4454,300.0
2022-12-02 14:20:00,356.54,356.54,356.15,356.44,734.0,346.6496,346.6496,346.2704,346.5524,734.0
2022-12-02 14:25:00,356.18,356.18,356.18,356.18,100.0,346.2996,346.2996,346.2996,346.2996,100.0
2022-12-02 14:30:00,356.07,356.61,356.07,356.61,901.0,346.1926,346.7177,346.1926,346.7177,901.0
2022-12-02 14:35:00,356.54,356.62,356.26,356.26,405.0,346.6496,346.7274,346.3774,346.3774,405.0
2022-12-02 14:40:00,356.19,356.41,356.18,356.29,400.0,346.3093,346.5232,346.2996,346.4065,400.0
2022-12-02 14:45:00,356.56,356.82,356.56,356.75,725.0,346.669,346.9218,346.669,346.8538,725.0
2022-12-02 14:50:00,356.84,357.01,356.71,357.01,800.0,346.9413,347.1066,346.8149,347.1066,800.0
2022-12-02 14:55:00,357.36,357.68,357.12,357.29,6954.0,347.4469,347.758,347.2135,347.3788,6954.0
2022-12-02 15:00:00,357.4,358.14,357.4,358.14,2600.0,347.4857,348.2052,347.4857,348.2052,2600.0
2022-12-02 15:05:00,358.06,358.48,357.85,358.4,1740.0,348.1274,348.5358,347.9233,348.458,1740.0
2022-12-02 15:10:00,358.39,358.56,358.04,358.06,2944.0,348.4483,348.6136,348.108,348.1274,2944.0
2022-12-02 15:15:00,358.21,358.38,357.87,358.11,6509.0,348.2733,348.4386,347.9427,348.1761,6509.0
2022-12-02 15:20:00,358.04,358.15,357.79,357.88,2139.0,348.108,348.2149,347.8649,347.9524,2139.0
2022-12-02 15:25:00,357.86,357.95,357.67,357.72,2000.0,347.933,348.0205,347.7483,347.7969,2000.0
2022-12-02 15:30:00,357.86,358.18,357.78,357.78,3399.0,347.933,348.2441,347.8552,347.8552,3399.0
2022-12-02 15:35:00,357.78,357.94,357.28,357.83,5160.0,347.8552,348.0108,347.3691,347.9038,5160.0
2022-12-02 15:40:00,357.78,357.78,357.34,357.44,6210.0,347.8552,347.8552,347.4274,347.5246,6210.0
2022-12-02 15:45:00,357.45,357.45,356.27,356.42,5944.0,347.5344,347.5344,346.3871,346.5329,5944.0
2022-12-02 15:50:00,356.41,356.87,356.19,356.46,10892.0,346.5232,346.9705,346.3093,346.5718,10892.0
2022-12-02 15:55:00,356.48,357.34,356.4,356.72,26912.0,346.5913,347.4274,346.5135,346.8246,26912.0
2022-12-05 09:30:00,351.64,353.05,350.29,353.05,11855.0,341.8855,343.2564,340.573,343.2564,11855.0
2022-12-05 09:35:00,353.07,354.48,353.06,354.41,1100.0,343.2759,344.6467,343.2661,344.5787,1100.0
2022-12-05 09:40:00,353.84,353.84,352.44,352.45,1642.0,344.0245,344.0245,342.6633,342.6731,1642.0
2022-12-05 09:45:00,352.68,352.68,350.18,350.59,3858.0,342.8967,342.8967,340.466,340.8647,3858.0
2022-12-05 09:50:00,350.28,350.65,349.43,350.35,7206.0,340.5633,340.923,339.7368,340.6313,7206.0
2022-12-05 09:55:00,350.8,350.8,348.71,349.0,4933.0,341.0688,341.0688,339.0368,339.3188,4933.0
2022-12-05 10:00:00,348.34,349.55,346.41,347.72,6377.0,338.6771,339.8535,336.8006,338.0743,6377.0
2022-12-05 10:05:00,347.61,348.23,347.37,347.37,2646.0,337.9673,338.5701,337.734,337.734,2646.0
2022-12-05 10:10:00,347.22,348.12,346.46,346.76,3448.0,337.5881,338.4632,336.8492,337.1409,3448.0
2022-12-05 10:15:00,346.6,346.71,345.91,345.98,5722.0,336.9853,337.0923,336.3145,336.3825,5722.0
2022-12-05 10:20:00,346.13,346.75,345.93,346.37,3571.0,336.5284,337.1312,336.3339,336.7617,3571.0
2022-12-05 10:25:00,346.35,346.95,346.17,346.6,9258.0,336.7423,337.3256,336.5673,336.9853,9258.0
2022-12-05 10:30:00,346.96,348.28,346.61,348.15,4244.0,337.3354,338.6187,336.9951,338.4923,4244.0
2022-12-05 10:35:00,348.25,348.25,347.86,348.23,1201.0,338.5896,338.5896,338.2104,338.5701,1201.0
2022-12-05 10:40:00,348.24,349.48,348.24,349.06,2997.0,338.5798,339.7854,338.5798,339.3771,2997.0
2022-12-05 10:45:00,348.94,349.49,348.79,349.29,1510.0,339.2604,339.7952,339.1146,339.6007,1510.0
2022-12-05 10:50:00,349.49,350.1,349.49,349.75,4167.0,339.7952,340.3882,339.7952,340.048,4167.0
2022-12-05 10:55:00,349.79,350.05,348.96,349.16,1757.0,340.0868,340.3396,339.2799,339.4743,1757.0
2022-12-05 11:00:00,349.33,349.85,349.27,349.42,631.0,339.6396,340.1452,339.5813,339.7271,631.0
2022-12-05 11:05:00,350.01,350.36,349.58,349.78,3006.0,340.3007,340.641,339.8827,340.0771,3006.0
2022-12-05 11:10:00,349.88,350.46,349.88,349.9,1152.0,340.1744,340.7383,340.1744,340.1938,1152.0
2022-12-05 11:15:00,349.58,349.58,348.82,348.89,2600.0,339.8827,339.8827,339.1438,339.2118,2600.0
2022-12-05 11:20:00,348.57,348.84,348.28,348.78,1800.0,338.9007,339.1632,338.6187,339.1049,1800.0
2022-12-05 11:25:00,348.48,348.94,348.47,348.93,1400.0,338.8132,339.2604,338.8035,339.2507,1400.0
2022-12-05 11:30:00,349.12,349.26,348.7,349.26,2313.0,339.4354,339.5716,339.0271,339.5716,2313.0
2022-12-05 11:35:00,348.99,349.22,348.97,349.22,500.0,339.309,339.5327,339.2896,339.5327,500.0
2022-12-05 11:40:00,349.28,349.71,348.97,348.97,1200.0,339.591,340.0091,339.2896,339.2896,1200.0
2022-12-05 11:45:00,348.73,348.74,348.36,348.64,1400.0,339.0563,339.066,338.6965,338.9687,1400.0
2022-12-05 11:50:00,348.85,349.08,348.34,348.41,1614.0,339.1729,339.3965,338.6771,338.7451,1614.0
2022-12-05 11:55:00,348.53,348.53,347.56,347.87,1174.0,338.8618,338.8618,337.9187,338.2201,1174.0
2022-12-05 12:00:00,347.54,347.54,347.06,347.4,836.0,337.8993,337.8993,337.4326,337.7631,836.0
2022-12-05 12:05:00,347.81,348.05,347.58,348.05,773.0,338.1618,338.3951,337.9382,338.3951,773.0
2022-12-05 12:10:00,348.07,348.24,347.86,348.24,741.0,338.4146,338.5798,338.2104,338.5798,741.0
2022-12-05 12:15:00,348.32,348.47,348.3,348.41,700.0,338.6576,338.8035,338.6382,338.7451,700.0
2022-12-05 12:20:00,348.15,348.75,348.13,348.75,1396.0,338.4923,339.0757,338.4729,339.0757,1396.0
2022-12-05 12:25:00,348.84,349.15,348.44,348.51,602.0,339.1632,339.4646,338.7743,338.8424,602.0
2022-12-05 12:30:00,348.63,348.63,347.91,347.91,1241.0,338.959,338.959,338.259,338.259,1241.0
2022-12-05 12:35:00,348.04,348.04,347.8,348.02,600.0,338.3854,338.3854,338.1521,338.3659,600.0
2022-12-05 12:40:00,347.94,347.94,347.94,347.94,100.0,338.2882,338.2882,338.2882,338.2882,100.0
2022-12-05 12:45:00,348.13,348.29,348.02,348.02,1201.0,338.4729,338.6285,338.3659,338.3659,1201.0
2022-12-05 12:50:00,347.75,347.75,347.52,347.56,1012.0,338.1034,338.1034,337.8798,337.9187,1012.0
2022-12-05 12:55:00,347.43,347.82,347.41,347.41,1837.0,337.7923,338.1715,337.7729,337.7729,1837.0
2022-12-05 13:00:00,347.55,347.9,347.34,347.76,1400.0,337.909,338.2493,337.7048,338.1132,1400.0
2022-12-05 13:05:00,347.76,347.76,347.46,347.47,1000.0,338.1132,338.1132,337.8215,337.8312,1000.0
2022-12-05 13:10:00,347.35,347.59,347.2,347.59,2710.0,337.7145,337.9479,337.5687,337.9479,2710.0
2022-12-05 13:15:00,347.74,347.76,347.38,347.51,1000.0,338.0937,338.1132,337.7437,337.8701,1000.0
2022-12-05 13:20:00,347.23,347.23,346.53,346.54,1400.0,337.5979,337.5979,336.9173,336.927,1400.0
2022-12-05 13:25:00,346.41,346.73,346.27,346.46,2750.0,336.8006,337.1117,336.6645,336.8492,2750.0
2022-12-05 13:30:00,346.46,347.04,346.46,347.04,4747.0,336.8492,337.4131,336.8492,337.4131,4747.0
2022-12-05 13:35:00,347.46,347.6,347.08,347.52,2104.0,337.8215,337.9576,337.452,337.8798,2104.0
2022-12-05 13:40:00,347.35,347.35,347.18,347.27,515.0,337.7145,337.7145,337.5493,337.6368,515.0
2022-12-05 13:45:00,347.27,347.27,346.94,346.94,400.0,337.6368,337.6368,337.3159,337.3159,400.0
2022-12-05 13:50:00,347.0,347.33,346.99,347.3,746.0,337.3742,337.6951,337.3645,337.6659,746.0
2022-12-05 13:55:00,346.84,347.01,346.06,346.06,6410.0,337.2187,337.384,336.4603,336.4603,6410.0
2022-12-05 14:00:00,346.2,346.49,346.2,346.49,1200.0,336.5964,336.8784,336.5964,336.8784,1200.0
2022-12-05 14:05:00,346.7,346.71,346.43,346.43,1080.0,337.0826,337.0923,336.8201,336.8201,1080.0
2022-12-05 14:10:00,346.48,346.81,346.3,346.81,2160.0,336.8687,337.1895,336.6937,337.1895,2160.0
2022-12-05 14:15:00,346.88,346.89,346.77,346.77,638.0,337.2576,337.2673,337.1506,337.1506,638.0
2022-12-05 14:20:00,346.65,346.65,346.06,346.07,2560.0,337.034,337.034,336.4603,336.47,2560.0
2022-12-05 14:25:00,346.18,346.32,345.71,346.04,1935.0,336.577,336.7131,336.12,336.4409,1935.0
2022-12-05 14:30:00,345.92,346.05,345.88,345.88,343.0,336.3242,336.4506,336.2853,336.2853,343.0
2022-12-05 14:35:00,345.69,345.69,345.24,345.34,2132.0,336.1006,336.1006,335.6631,335.7603,2132.0
2022-12-05 14:40:00,345.36,345.41,344.94,345.31,1500.0,335.7797,335.8283,335.3714,335.7311,1500.0
2022-12-05 14:45:00,345.05,345.2,344.97,345.03,1195.0,335.4783,335.6242,335.4006,335.4589,1195.0
2022-12-05 14:50:00,345.14,345.87,345.14,345.87,911.0,335.5658,336.2756,335.5658,336.2756,911.0
2022-12-05 14:55:00,345.53,346.24,345.52,346.24,1532.0,335.945,336.6353,335.9353,336.6353,1532.0
2022-12-05 15:00:00,346.18,346.82,346.18,346.82,2958.0,336.577,337.1992,336.577,337.1992,2958.0
2022-12-05 15:05:00,346.44,347.19,346.27,347.19,1000.0,336.8298,337.559,336.6645,337.559,1000.0
2022-12-05 15:10:00,347.01,347.45,346.73,347.44,2092.0,337.384,337.8118,337.1117,337.802,2092.0
2022-12-05 15:15:00,347.16,347.16,346.61,346.67,700.0,337.5298,337.5298,336.9951,337.0534,700.0
2022-12-05 15:20:00,346.69,346.81,346.42,346.77,1739.0,337.0728,337.1895,336.8103,337.1506,1739.0
2022-12-05 15:25:00,346.73,346.73,345.94,345.96,700.0,337.1117,337.1117,336.3436,336.3631,700.0
2022-12-05 15:30:00,346.1,346.37,345.44,345.44,8833.0,336.4992,336.7617,335.8575,335.8575,8833.0
2022-12-05 15:35:00,345.61,346.1,345.38,345.38,4951.0,336.0228,336.4992,335.7992,335.7992,4951.0
2022-12-05 15:40:00,345.38,345.46,345.05,345.33,5678.0,335.7992,335.877,335.4783,335.7506,5678.0
2022-12-05 15:45:00,344.99,345.87,344.81,345.76,6696.0,335.42,336.2756,335.245,336.1686,6696.0
2022-12-05 15:50:00,345.59,346.01,345.26,345.95,8011.0,336.0034,336.4117,335.6825,336.3534,8011.0
2022-12-05 15:55:00,345.88,346.29,345.44,345.81,21638.0,336.2853,336.6839,335.8575,336.2173,21638.0
2022-12-06 09:30:00,346.94,349.79,346.31,349.79,7872.0,337.3159,340.0868,336.7034,340.0868,7872.0
2022-12-06 09:35:00,349.01,349.02,348.45,349.01,1109.0,339.3285,339.3382,338.784,339.3285,1109.0
2022-12-06 09:40:00,349.17,349.17,347.21,347.26,1275.0,339.484,339.484,337.5784,337.627,1275.0
2022-12-06 09:45:00,346.64,348.62,346.4,348.52,1105.0,337.0242,338.9493,336.7909,338.8521,1105.0
2022-12-06 09:50:00,349.23,349.23,348.07,348.41,1700.0,339.5424,339.5424,338.4146,338.7451,1700.0
2022-12-06 09:55:00,348.16,348.6,347.87,348.0,7593.0,338.5021,338.9299,338.2201,338.3465,7593.0
2022-12-06 10:00:00,347.81,349.2,347.46,348.53,22398.0,338.1618,339.5132,337.8215,338.8618,22398.0
2022-12-06 10:05:00,348.61,349.2,348.51,348.74,3946.0,338.9396,339.5132,338.8424,339.066,3946.0
2022-12-06 10:10:00,349.1,349.32,348.52,349.31,1351.0,339.416,339.6299,338.8521,339.6202,1351.0
2022-12-06 10:15:00,349.35,349.66,348.96,349.44,3385.0,339.6591,339.9605,339.2799,339.7466,3385.0
2022-12-06 10:20:00,349.16,349.33,348.83,349.26,2701.0,339.4743,339.6396,339.1535,339.5716,2701.0
2022-12-06 10:25:00,349.4,350.04,349.0,349.0,3015.0,339.7077,340.3299,339.3188,339.3188,3015.0
2022-12-06 10:30:00,349.14,349.23,348.4,348.4,3074.0,339.4549,339.5424,338.7354,338.7354,3074.0
2022-12-06 10:35:00,348.41,349.01,347.68,347.97,1500.0,338.7451,339.3285,338.0354,338.3173,1500.0
2022-12-06 10:40:00,347.46,348.65,347.21,348.65,2383.0,337.8215,338.9785,337.5784,338.9785,2383.0
2022-12-06 10:45:00,348.98,349.19,348.98,349.08,1000.0,339.2993,339.5035,339.2993,339.3965,1000.0
2022-12-06 10:50:00,349.11,349.63,349.11,349.28,1100.0,339.4257,339.9313,339.4257,339.591,1100.0
2022-12-06 10:55:00,348.98,349.41,348.97,349.2,1000.0,339.2993,339.7174,339.2896,339.5132,1000.0
2022-12-06 11:00:00,349.33,349.33,349.02,349.02,300.0,339.6396,339.6396,339.3382,339.3382,300.0
2022-12-06 11:05:00,349.32,349.76,349.28,349.38,2636.0,339.6299,340.0577,339.591,339.6882,2636.0
2022-12-06 11:10:00,349.48,350.0,349.13,349.13,1150.0,339.7854,340.291,339.4452,339.4452,1150.0
2022-12-06 11:15:00,348.78,348.78,348.36,348.37,665.0,339.1049,339.1049,338.6965,338.7062,665.0
2022-12-06 11:20:00,347.62,348.72,347.51,348.13,8411.0,337.977,339.0465,337.8701,338.4729,8411.0
2022-12-06 11:25:00,347.94,348.01,347.68,348.0,3520.0,338.2882,338.3562,338.0354,338.3465,3520.0
2022-12-06 11:30:00,348.01,348.24,348.0,348.23,1212.0,338.3562,338.5798,338.3465,338.5701,1212.0
2022-12-06 11:35:00,348.47,348.5,347.65,347.65,1245.0,338.8035,338.8326,338.0062,338.0062,1245.0
2022-12-06 11:40:00,347.69,347.79,347.28,347.74,1000.0,338.0451,338.1423,337.6465,338.0937,1000.0
2022-12-06 11:45:00,347.73,347.92,347.73,347.92,200.0,338.084,338.2687,338.084,338.2687,200.0
2022-12-06 11:50:00,348.24,348.24,347.24,347.24,736.0,338.5798,338.5798,337.6076,337.6076,736.0
2022-12-06 11:55:00,347.0,347.22,346.49,347.19,1886.0,337.3742,337.5881,336.8784,337.559,1886.0
2022-12-06 12:00:00,347.48,347.76,347.4,347.65,1803.0,337.8409,338.1132,337.7631,338.0062,1803.0
2022-12-06 12:05:00,347.69,348.34,347.68,348.17,2761.0,338.0451,338.6771,338.0354,338.5118,2761.0
2022-12-06 12:10:00,347.97,348.44,347.78,348.44,1532.0,338.3173,338.7743,338.1326,338.7743,1532.0
2022-12-06 12:15:00,348.18,348.18,346.83,346.83,1015.0,338.5215,338.5215,337.209,337.209,1015.0
2022-12-06 12:20:00,347.13,348.05,347.13,347.31,1528.0,337.5006,338.3951,337.5006,337.6756,1528.0
2022-12-06 12:25:00,348.05,348.05,348.04,348.05,450.0,338.3951,338.3951,338.3854,338.3951,450.0
2022-12-06 12:30:00,348.43,348.67,347.88,348.6,2100.0,338.7646,338.9979,338.2298,338.9299,2100.0
2022-12-06 12:35:00,348.69,348.74,348.28,348.74,1666.0,339.0174,339.066,338.6187,339.066,1666.0
2022-12-06 12:40:00,348.96,349.27,348.96,349.27,500.0,339.2799,339.5813,339.2799,339.5813,500.0
2022-12-06 12:45:00,349.46,349.46,349.2,349.28,999.0,339.766,339.766,339.5132,339.591,999.0
2022-12-06 12:50:00,349.19,349.6,349.18,349.41,1000.0,339.5035,339.9021,339.4938,339.7174,1000.0
2022-12-06 12:55:00,349.52,349.52,348.99,348.99,1204.0,339.8243,339.8243,339.309,339.309,1204.0
2022-12-06 13:00:00,348.96,348.96,348.7,348.7,700.0,339.2799,339.2799,339.0271,339.0271,700.0
2022-12-06 13:05:00,348.44,348.45,347.31,347.52,2401.0,338.7743,338.784,337.6756,337.8798,2401.0
2022-12-06 13:10:00,347.44,347.44,346.51,346.52,5412.0,337.802,337.802,336.8978,336.9076,5412.0
2022-12-06 13:15:00,346.69,347.04,346.57,346.6,3811.0,337.0728,337.4131,336.9562,336.9853,3811.0
2022-12-06 13:20:00,346.13,346.14,345.84,345.85,900.0,336.5284,336.5381,336.2464,336.2561,900.0
2022-12-06 13:25:00,345.68,345.68,345.17,345.36,3205.0,336.0909,336.0909,335.595,335.7797,3205.0
2022-12-06 13:30:00,345.06,345.61,345.06,345.53,4181.0,335.4881,336.0228,335.4881,335.945,4181.0
2022-12-06 13:35:00,345.54,346.5,345.53,346.5,4314.0,335.9547,336.8881,335.945,336.8881,4314.0
2022-12-06 13:40:00,346.87,347.21,346.87,347.2,700.0,337.2478,337.5784,337.2478,337.5687,700.0
2022-12-06 13:45:00,347.07,347.23,345.95,346.2,7025.0,337.4423,337.5979,336.3534,336.5964,7025.0
2022-12-06 13:50:00,345.8,345.8,345.15,345.34,1200.0,336.2075,336.2075,335.5756,335.7603,1200.0
2022-12-06 13:55:00,345.24,345.44,345.01,345.44,1725.0,335.6631,335.8575,335.4394,335.8575,1725.0
2022-12-06 14:00:00,345.05,345.11,344.5,344.68,2586.0,335.4783,335.5367,334.9436,335.1186,2586.0
2022-12-06 14:05:00,344.95,345.12,344.34,344.87,1600.0,335.3811,335.5464,334.788,335.3033,1600.0
2022-12-06 14:10:00,344.79,345.55,344.4,345.52,8641.0,335.2255,335.9645,334.8464,335.9353,8641.0
2022-12-06 14:15:00,345.22,346.2,345.14,345.42,8428.0,335.6436,336.5964,335.5658,335.8381,8428.0
2022-12-06 14:20:00,345.57,345.8,345.42,345.8,1450.0,335.9839,336.2075,335.8381,336.2075,1450.0
2022-12-06 14:25:00,345.59,345.84,345.39,345.55,1500.0,336.0034,336.2464,335.8089,335.9645,1500.0
2022-12-06 14:30:00,345.31,345.43,344.61,344.88,4904.0,335.7311,335.8478,335.0505,335.3131,4904.0
2022-12-06 14:35:00,344.86,345.07,344.51,344.51,2400.0,335.2936,335.4978,334.9533,334.9533,2400.0
2022-12-06 14:40:00,344.69,345.16,344.69,345.03,4644.0,335.1283,335.5853,335.1283,335.4589,4644.0
2022-12-06 14:45:00,345.04,345.04,344.97,345.04,300.0,335.4686,335.4686,335.4006,335.4686,300.0
2022-12-06 14:50:00,344.83,345.14,344.69,345.13,3400.0,335.2644,335.5658,335.1283,335.5561,3400.0
2022-12-06 14:55:00,344.99,345.13,344.82,344.82,5201.0,335.42,335.5561,335.2547,335.2547,5201.0
2022-12-06 15:00:00,344.87,345.95,344.71,345.48,25090.0,335.3033,336.3534,335.1478,335.8964,25090.0
2022-12-06 15:05:00,345.46,345.62,344.57,344.79,2319.0,335.877,336.0325,335.0117,335.2255,2319.0
2022-12-06 15:10:00,344.69,344.69,344.01,344.01,1419.0,335.1283,335.1283,334.4672,334.4672,1419.0
2022-12-06 15:15:00,344.29,344.49,343.6,343.87,1967.0,334.7394,334.9339,334.0686,334.3311,1967.0
2022-12-06 15:20:00,343.85,344.36,343.81,344.21,1766.0,334.3116,334.8075,334.2727,334.6616,1766.0
2022-12-06 15:25:00,344.33,344.35,343.8,343.86,4868.0,334.7783,334.7978,334.263,334.3213,4868.0
2022-12-06 15:30:00,344.1,345.16,344.05,345.07,3704.0,334.5547,335.5853,334.5061,335.4978,3704.0
2022-12-06 15:35:00,345.09,345.51,344.85,345.44,4012.0,335.5172,335.9256,335.2839,335.8575,4012.0
2022-12-06 15:40:00,345.5,345.91,345.05,345.83,7196.0,335.9159,336.3145,335.4783,336.2367,7196.0
2022-12-06 15:45:00,345.74,345.97,345.53,345.75,10352.0,336.1492,336.3728,335.945,336.1589,10352.0
2022-12-06 15:50:00,345.8,347.0,345.53,346.48,10161.0,336.2075,337.3742,335.945,336.8687,10161.0
2022-12-06 15:55:00,346.69,347.25,346.57,347.13,49858.0,337.0728,337.6173,336.9562,337.5006,49858.0
2022-12-07 09:30:00,345.31,346.91,345.24,346.01,5476.0,335.7311,337.2867,335.6631,336.4117,5476.0
2022-12-07 09:35:00,346.51,347.79,346.5,347.79,2128.0,336.8978,338.1423,336.8881,338.1423,2128.0
2022-12-07 09:40:00,347.03,347.55,346.7,347.55,885.0,337.4034,337.909,337.0826,337.909,885.0
2022-12-07 09:45:00,347.76,349.34,347.19,348.3,7105.0,338.1132,339.6493,337.559,338.6382,7105.0
2022-12-07 09:50:00,347.18,347.72,346.9,347.72,900.0,337.5493,338.0743,337.277,338.0743,900.0
2022-12-07 09:55:00,347.91,349.1,347.52,347.52,4937.0,338.259,339.416,337.8798,337.8798,4937.0
2022-12-07 10:00:00,348.06,350.28,346.2,350.26,6013.0,338.4048,340.5633,336.5964,340.5438,6013.0
2022-12-07 10:05:00,350.3,351.24,349.58,350.06,5100.0,340.5827,341.4966,339.8827,340.3494,5100.0
2022-12-07 10:10:00,349.25,350.59,348.29,349.52,9949.0,339.5618,340.8647,338.6285,339.8243,9949.0
2022-12-07 10:15:00,349.68,349.68,348.88,348.9,3626.0,339.9799,339.9799,339.2021,339.2215,3626.0
2022-12-07 10:20:00,349.0,349.4,347.85,349.07,4421.0,339.3188,339.7077,338.2007,339.3868,4421.0
2022-12-07 10:25:00,348.87,350.32,348.75,350.32,1924.0,339.1924,340.6021,339.0757,340.6021,1924.0
2022-12-07 10:30:00,350.21,350.81,349.44,349.69,4737.0,340.4952,341.0786,339.7466,339.9896,4737.0
2022-12-07 10:35:00,350.0,350.67,349.69,350.67,7685.0,340.291,340.9424,339.9896,340.9424,7685.0
2022-12-07 10:40:00,350.46,351.05,350.45,350.94,2602.0,340.7383,341.3119,340.7285,341.2049,2602.0
2022-12-07 10:45:00,350.91,351.8,350.9,351.63,700.0,341.1758,342.0411,341.1661,341.8758,700.0
2022-12-07 10:50:00,352.23,353.04,351.85,352.4,4741.0,342.4592,343.2467,342.0897,342.6244,4741.0
2022-12-07 10:55:00,352.5,352.68,351.55,351.92,3032.0,342.7217,342.8967,341.798,342.1578,3032.0
2022-12-07 11:00:00,351.84,352.54,351.55,352.54,3700.0,342.08,342.7606,341.798,342.7606,3700.0
2022-12-07 11:05:00,352.99,352.99,351.7,352.02,1700.0,343.1981,343.1981,341.9439,342.255,1700.0
2022-12-07 11:10:00,351.93,351.93,351.04,351.04,800.0,342.1675,342.1675,341.3022,341.3022,800.0
2022-12-07 11:15:00,351.56,351.63,351.03,351.3,1609.0,341.8077,341.8758,341.2925,341.555,1609.0
2022-12-07 11:20:00,350.93,350.93,350.2,350.23,4557.0,341.1952,341.1952,340.4855,340.5146,4557.0
2022-12-07 11:25:00,350.66,350.68,350.43,350.43,1408.0,340.9327,340.9522,340.7091,340.7091,1408.0
2022-12-07 11:30:00,350.4,351.2,350.3,350.98,1300.0,340.6799,341.4577,340.5827,341.2438,1300.0
2022-12-07 11:35:00,351.13,351.68,351.12,351.56,1600.0,341.3897,341.9244,341.38,341.8077,1600.0
2022-12-07 11:40:00,352.21,352.21,351.79,352.08,2715.0,342.4397,342.4397,342.0314,342.3133,2715.0
2022-12-07 11:45:00,351.86,352.13,351.67,351.98,1100.0,342.0994,342.3619,341.9147,342.2161,1100.0
2022-12-07 11:50:00,351.85,352.27,351.02,351.02,5009.0,342.0897,342.4981,341.2827,341.2827,5009.0
2022-12-07 11:55:00,351.51,352.42,351.25,352.42,1950.0,341.7591,342.6439,341.5063,342.6439,1950.0
2022-12-07 12:00:00,352.28,352.29,351.69,351.69,3780.0,342.5078,342.5175,341.9341,341.9341,3780.0
2022-12-07 12:05:00,351.61,351.89,351.61,351.73,1000.0,341.8564,342.1286,341.8564,341.973,1000.0
2022-12-07 12:10:00,352.54,353.0,352.21,353.0,2315.0,342.7606,343.2078,342.4397,343.2078,2315.0
2022-12-07 12:15:00,353.18,353.3,352.9,353.1,4156.0,343.3828,343.4995,343.1106,343.305,4156.0
2022-12-07 12:20:00,353.2,353.49,353.01,353.25,3155.0,343.4023,343.6842,343.2175,343.4509,3155.0
2022-12-07 12:25:00,353.22,353.51,353.22,353.5,2300.0,343.4217,343.7037,343.4217,343.6939,2300.0
2022-12-07 12:30:00,353.64,353.72,353.44,353.67,3100.0,343.8301,343.9078,343.6356,343.8592,3100.0
2022-12-07 12:35:00,353.82,354.35,353.82,354.27,9077.0,344.0051,344.5204,344.0051,344.4426,9077.0
2022-12-07 12:40:00,354.14,355.91,354.14,355.81,8602.0,344.3162,346.0371,344.3162,345.9399,8602.0
2022-12-07 12:45:00,355.72,357.16,355.59,356.52,13981.0,345.8524,347.2524,345.726,346.6302,13981.0
2022-12-07 12:50:00,356.53,356.9,356.45,356.84,3000.0,346.6399,346.9996,346.5621,346.9413,3000.0
2022-12-07 12:55:00,356.86,356.86,356.28,356.75,4503.0,346.9607,346.9607,346.3968,346.8538,4503.0
2022-12-07 13:00:00,356.81,357.0,355.62,355.62,5021.0,346.9121,347.0968,345.7551,345.7551,5021.0
2022-12-07 13:05:00,355.49,355.5,354.53,355.29,2093.0,345.6287,345.6385,344.6954,345.4343,2093.0
2022-12-07 13:10:00,355.49,355.83,355.07,355.72,3370.0,345.6287,345.9593,345.2204,345.8524,3370.0
2022-12-07 13:15:00,355.77,355.77,355.13,355.13,5244.0,345.901,345.901,345.2787,345.2787,5244.0
2022-12-07 13:20:00,355.04,355.04,354.14,354.22,3000.0,345.1912,345.1912,344.3162,344.394,3000.0
2022-12-07 13:25:00,354.21,355.64,354.2,355.43,4985.0,344.3842,345.7746,344.3745,345.5704,4985.0
2022-12-07 13:30:00,355.39,355.6,355.0,355.0,1918.0,345.5315,345.7357,345.1523,345.1523,1918.0
2022-12-07 13:35:00,355.29,355.29,354.88,355.23,2009.0,345.4343,345.4343,345.0357,345.3759,2009.0
2022-12-07 13:40:00,355.1,355.58,355.09,355.58,1308.0,345.2495,345.7162,345.2398,345.7162,1308.0
2022-12-07 13:45:00,355.22,355.6,355.22,355.29,1377.0,345.3662,345.7357,345.3662,345.4343,1377.0
2022-12-07 13:50:00,355.3,355.42,354.88,354.88,1600.0,345.444,345.5607,345.0357,345.0357,1600.0
2022-12-07 13:55:00,354.9,354.98,353.82,353.94,1700.0,345.0551,345.1329,344.0051,344.1217,1700.0
2022-12-07 14:00:00,354.02,354.02,352.78,352.78,1982.0,344.1995,344.1995,342.9939,342.9939,1982.0
2022-12-07 14:05:00,353.3,353.37,352.72,352.72,1143.0,343.4995,343.5675,342.9356,342.9356,1143.0
2022-12-07 14:10:00,353.0,354.0,352.9,354.0,2833.0,343.2078,344.1801,343.1106,344.1801,2833.0
2022-12-07 14:15:00,353.78,354.18,353.78,354.18,1401.0,343.9662,344.3551,343.9662,344.3551,1401.0
2022-12-07 14:20:00,354.05,354.28,353.95,354.04,2999.0,344.2287,344.4523,344.1315,344.219,2999.0
2022-12-07 14:25:00,354.36,354.73,354.35,354.57,1556.0,344.5301,344.8898,344.5204,344.7343,1556.0
2022-12-07 14:30:00,354.36,354.86,354.14,354.86,1852.0,344.5301,345.0162,344.3162,345.0162,1852.0
2022-12-07 14:35:00,354.74,355.5,354.74,355.47,1133.0,344.8995,345.6385,344.8995,345.6093,1133.0
2022-12-07 14:40:00,355.46,355.56,354.62,354.62,2519.0,345.5996,345.6968,344.7829,344.7829,2519.0
2022-12-07 14:45:00,354.84,355.03,354.54,354.6,823.0,344.9968,345.1815,344.7051,344.7634,823.0
2022-12-07 14:50:00,354.68,354.68,354.18,354.19,1300.0,344.8412,344.8412,344.3551,344.3648,1300.0
2022-12-07 14:55:00,354.19,354.55,354.12,354.28,3829.0,344.3648,344.7148,344.2967,344.4523,3829.0
2022-12-07 15:00:00,354.61,354.84,354.6,354.78,601.0,344.7731,344.9968,344.7634,344.9384,601.0
2022-12-07 15:05:00,354.54,354.54,353.79,353.8,2395.0,344.7051,344.7051,343.9759,343.9856,2395.0
2022-12-07 15:10:00,354.09,354.37,353.85,353.92,1000.0,344.2676,344.5398,344.0342,344.1023,1000.0
2022-12-07 15:15:00,353.92,354.18,353.65,353.65,3628.0,344.1023,344.3551,343.8398,343.8398,3628.0
2022-12-07 15:20:00,353.57,353.64,353.15,353.54,1300.0,343.762,343.8301,343.3536,343.7328,1300.0
2022-12-07 15:25:00,353.59,353.78,353.16,353.39,2885.0,343.7814,343.9662,343.3634,343.587,2885.0
2022-12-07 15:30:00,353.46,353.8,352.78,352.97,3024.0,343.655,343.9856,342.9939,343.1786,3024.0
2022-12-07 15:35:00,352.97,352.98,352.03,352.35,6598.0,343.1786,343.1884,342.2647,342.5758,6598.0
2022-12-07 15:40:00,352.37,352.37,351.74,351.77,6640.0,342.5953,342.5953,341.9828,342.0119,6640.0
2022-12-07 15:45:00,351.83,352.1,351.29,351.29,8322.0,342.0703,342.3328,341.5452,341.5452,8322.0
2022-12-07 15:50:00,351.25,352.02,351.01,352.01,16395.0,341.5063,342.255,341.273,342.2453,16395.0
2022-12-07 15:55:00,352.0,352.17,351.19,351.65,31240.0,342.2355,342.4008,341.448,341.8953,31240.0
2022-12-08 09:30:00,355.61,356.4,354.73,354.73,5759.0,345.7454,346.5135,344.8898,344.8898,5759.0
2022-12-08 09:35:00,354.86,355.6,354.49,355.4,7949.0,345.0162,345.7357,344.6565,345.5412,7949.0
2022-12-08 09:40:00,355.9,356.83,355.57,356.22,10515.0,346.0274,346.9316,345.7065,346.3385,10515.0
2022-12-08 09:45:00,356.16,357.02,355.33,355.77,5023.0,346.2801,347.1163,345.4732,345.901,5023.0
2022-12-08 09:50:00,355.58,356.72,355.57,356.42,2646.0,345.7162,346.8246,345.7065,346.5329,2646.0
2022-12-08 09:55:00,356.84,357.71,356.84,357.48,1513.0,346.9413,347.7871,346.9413,347.5635,1513.0
2022-12-08 10:00:00,358.0,358.34,357.73,358.18,3602.0,348.0691,348.3997,347.8066,348.2441,3602.0
2022-12-08 10:05:00,358.01,358.81,358.0,358.14,15053.0,348.0788,348.8566,348.0691,348.2052,15053.0
2022-12-08 10:10:00,358.14,359.55,358.14,359.36,7644.0,348.2052,349.5761,348.2052,349.3914,7644.0
2022-12-08 10:15:00,359.18,359.84,358.6,359.51,8344.0,349.2164,349.8581,348.6525,349.5372,8344.0
2022-12-08 10:20:00,359.78,360.56,359.77,360.31,8335.0,349.7997,350.5581,349.79,350.315,8335.0
2022-12-08 10:25:00,360.12,361.53,360.06,360.57,9780.0,350.1303,351.5012,350.072,350.5678,9780.0
2022-12-08 10:30:00,360.76,360.9,360.0,360.78,3179.0,350.7525,350.8887,350.0136,350.772,3179.0
2022-12-08 10:35:00,360.69,361.0,360.1,361.0,1600.0,350.6845,350.9859,350.1109,350.9859,1600.0
2022-12-08 10:40:00,360.61,361.13,359.8,360.18,4306.0,350.6067,351.1123,349.8192,350.1886,4306.0
2022-12-08 10:45:00,359.78,360.62,359.68,360.58,2728.0,349.7997,350.6164,349.7025,350.5775,2728.0
2022-12-08 10:50:00,360.58,360.64,360.14,360.34,2210.0,350.5775,350.6359,350.1497,350.3442,2210.0
2022-12-08 10:55:00,360.6,360.67,359.98,360.09,1300.0,350.597,350.665,349.9942,350.1011,1300.0
2022-12-08 11:00:00,360.4,360.54,358.82,358.88,3156.0,350.4025,350.5386,348.8664,348.9247,3156.0
2022-12-08 11:05:00,358.67,358.67,357.48,357.48,1190.0,348.7205,348.7205,347.5635,347.5635,1190.0
2022-12-08 11:10:00,357.51,357.94,357.35,357.67,1433.0,347.5927,348.0108,347.4371,347.7483,1433.0
2022-12-08 11:15:00,357.82,357.91,356.51,356.51,2358.0,347.8941,347.9816,346.6204,346.6204,2358.0
2022-12-08 11:20:00,356.58,357.01,356.07,356.74,3846.0,346.6885,347.1066,346.1926,346.8441,3846.0
2022-12-08 11:25:00,356.73,357.55,356.65,357.41,1473.0,346.8343,347.6316,346.7566,347.4955,1473.0
2022-12-08 11:30:00,357.32,358.43,357.32,358.16,6955.0,347.408,348.4872,347.408,348.2247,6955.0
2022-12-08 11:35:00,358.16,358.77,357.93,358.52,8611.0,348.2247,348.8177,348.001,348.5747,8611.0
2022-12-08 11:40:00,358.6,358.6,357.86,357.95,4955.0,348.6525,348.6525,347.933,348.0205,4955.0
2022-12-08 11:45:00,358.2,358.36,358.02,358.19,700.0,348.2636,348.4191,348.0885,348.2538,700.0
2022-12-08 11:50:00,358.09,358.2,357.95,357.95,3242.0,348.1566,348.2636,348.0205,348.0205,3242.0
2022-12-08 11:55:00,357.97,358.41,357.95,358.38,3318.0,348.0399,348.4677,348.0205,348.4386,3318.0
2022-12-08 12:00:00,358.18,358.56,358.06,358.13,5468.0,348.2441,348.6136,348.1274,348.1955,5468.0
2022-12-08 12:05:00,358.18,359.12,358.1,359.0,3500.0,348.2441,349.158,348.1663,349.0414,3500.0
2022-12-08 12:10:00,359.01,359.68,358.86,359.55,2421.0,349.0511,349.7025,348.9052,349.5761,2421.0
2022-12-08 12:15:00,359.61,359.62,359.15,359.39,3300.0,349.6344,349.6442,349.1872,349.4205,3300.0
2022-12-08 12:20:00,359.25,359.33,358.98,359.33,5010.0,349.2844,349.3622,349.0219,349.3622,5010.0
2022-12-08 12:25:00,359.06,359.06,358.2,358.4,4368.0,349.0997,349.0997,348.2636,348.458,4368.0
2022-12-08 12:30:00,358.43,358.61,357.75,358.34,3266.0,348.4872,348.6622,347.826,348.3997,3266.0
2022-12-08 12:35:00,358.15,358.15,357.95,357.99,1400.0,348.2149,348.2149,348.0205,348.0594,1400.0
2022-12-08 12:40:00,358.12,358.31,358.02,358.14,2131.0,348.1858,348.3705,348.0885,348.2052,2131.0
2022-12-08 12:45:00,357.91,357.97,356.98,357.06,3153.0,347.9816,348.0399,347.0774,347.1552,3153.0
2022-12-08 12:50:00,357.06,358.13,357.05,358.09,5878.0,347.1552,348.1955,347.1455,348.1566,5878.0
2022-12-08 12:55:00,358.04,358.69,357.99,358.44,2700.0,348.108,348.74,348.0594,348.4969,2700.0
2022-12-08 13:00:00,358.23,358.23,358.1,358.1,600.0,348.2927,348.2927,348.1663,348.1663,600.0
2022-12-08 13:05:00,358.38,358.76,358.33,358.33,1973.0,348.4386,348.808,348.3899,348.3899,1973.0
2022-12-08 13:10:00,358.18,358.39,357.78,358.39,2757.0,348.2441,348.4483,347.8552,348.4483,2757.0
2022-12-08 13:15:00,358.17,359.01,358.17,359.01,1792.0,348.2344,349.0511,348.2344,349.0511,1792.0
2022-12-08 13:20:00,358.74,358.75,358.15,358.34,1849.0,348.7886,348.7983,348.2149,348.3997,1849.0
2022-12-08 13:25:00,358.43,359.12,358.43,359.12,600.0,348.4872,349.158,348.4872,349.158,600.0
2022-12-08 13:30:00,359.37,359.62,359.12,359.23,2498.0,349.4011,349.6442,349.158,349.265,2498.0
2022-12-08 13:35:00,359.09,359.43,358.94,359.36,1315.0,349.1289,349.4594,348.983,349.3914,1315.0
2022-12-08 13:40:00,359.24,359.71,359.13,359.71,1051.0,349.2747,349.7317,349.1678,349.7317,1051.0
2022-12-08 13:45:00,359.16,359.4,358.82,359.1,1400.0,349.1969,349.4303,348.8664,349.1386,1400.0
2022-12-08 13:50:00,358.85,358.99,358.29,358.29,2888.0,348.8955,349.0316,348.3511,348.3511,2888.0
2022-12-08 13:55:00,358.58,358.86,358.48,358.6,1694.0,348.633,348.9052,348.5358,348.6525,1694.0
2022-12-08 14:00:00,358.55,358.63,358.06,358.35,2958.0,348.6038,348.6816,348.1274,348.4094,2958.0
2022-12-08 14:05:00,358.11,358.47,357.41,358.47,10290.0,348.1761,348.5261,347.4955,348.5261,10290.0
2022-12-08 14:10:00,358.29,358.47,357.7,358.4,1898.0,348.3511,348.5261,347.7774,348.458,1898.0
2022-12-08 14:15:00,358.42,359.17,358.35,358.93,1610.0,348.4775,349.2066,348.4094,348.9733,1610.0
2022-12-08 14:20:00,358.69,358.98,358.69,358.83,500.0,348.74,349.0219,348.74,348.8761,500.0
2022-12-08 14:25:00,358.59,359.02,358.37,358.94,1332.0,348.6427,349.0608,348.4288,348.983,1332.0
2022-12-08 14:30:00,358.65,358.65,358.09,358.45,1554.0,348.7011,348.7011,348.1566,348.5066,1554.0
2022-12-08 14:35:00,358.42,359.27,358.21,359.27,2413.0,348.4775,349.3039,348.2733,349.3039,2413.0
2022-12-08 14:40:00,359.05,359.48,358.89,359.27,1502.0,349.09,349.508,348.9344,349.3039,1502.0
2022-12-08 14:45:00,359.31,359.95,359.31,359.61,1225.0,349.3428,349.965,349.3428,349.6344,1225.0
2022-12-08 14:50:00,359.58,360.0,359.51,360.0,2078.0,349.6053,350.0136,349.5372,350.0136,2078.0
2022-12-08 14:55:00,360.16,360.52,360.0,360.14,4491.0,350.1692,350.5192,350.0136,350.1497,4491.0
2022-12-08 15:00:00,360.39,360.39,359.92,360.17,3003.0,350.3928,350.3928,349.9358,350.1789,3003.0
2022-12-08 15:05:00,360.04,360.53,359.52,360.44,7552.0,350.0525,350.5289,349.5469,350.4414,7552.0
2022-12-08 15:10:00,360.4,361.08,360.4,360.71,4697.0,350.4025,351.0637,350.4025,350.7039,4697.0
2022-12-08 15:15:00,360.63,360.78,360.37,360.75,2940.0,350.6261,350.772,350.3734,350.7428,2940.0
2022-12-08 15:20:00,360.75,361.66,360.51,361.66,5344.0,350.7428,351.6276,350.5095,351.6276,5344.0
2022-12-08 15:25:00,361.51,361.71,361.26,361.45,5276.0,351.4817,351.6762,351.2387,351.4234,5276.0
2022-12-08 15:30:00,361.28,361.94,361.04,361.05,8633.0,351.2581,351.8998,351.0248,351.0345,8633.0
2022-12-08 15:35:00,361.17,361.52,360.99,361.22,6977.0,351.1512,351.4915,350.9762,351.1998,6977.0
2022-12-08 15:40:00,361.23,361.28,360.76,360.94,10365.0,351.2095,351.2581,350.7525,350.9275,10365.0
2022-12-08 15:45:00,360.98,361.33,360.52,361.14,29767.0,350.9664,351.3067,350.5192,351.122,29767.0
2022-12-08 15:50:00,361.04,361.48,360.63,361.3,19291.0,351.0248,351.4526,350.6261,351.2776,19291.0
2022-12-08 15:55:00,361.3,361.99,361.29,361.87,35596.0,351.2776,351.9484,351.2678,351.8318,35596.0
2022-12-09 09:30:00,361.6,361.64,359.38,361.15,5972.0,351.5692,351.6081,349.4108,351.1317,5972.0
2022-12-09 09:35:00,361.81,363.0,361.81,362.31,1886.0,351.7734,352.9304,351.7734,352.2595,1886.0
2022-12-09 09:40:00,362.5,362.89,362.0,362.6,778.0,352.4443,352.8235,351.9581,352.5415,778.0
2022-12-09 09:45:00,362.73,362.73,361.7,362.27,2143.0,352.6679,352.6679,351.6665,352.2207,2143.0
2022-12-09 09:50:00,362.03,362.36,361.04,362.36,3805.0,351.9873,352.3082,351.0248,352.3082,3805.0
2022-12-09 09:55:00,362.25,362.29,362.23,362.23,300.0,352.2012,352.2401,352.1818,352.1818,300.0
2022-12-09 10:00:00,362.61,363.47,361.03,363.47,6496.0,352.5512,353.3874,351.0151,353.3874,6496.0
2022-12-09 10:05:00,362.43,363.4,361.62,361.96,2350.0,352.3762,353.3193,351.5887,351.9193,2350.0
2022-12-09 10:10:00,362.08,362.08,361.29,361.57,300.0,352.0359,352.0359,351.2678,351.5401,300.0
2022-12-09 10:15:00,361.78,361.81,360.36,360.36,3608.0,351.7442,351.7734,350.3636,350.3636,3608.0
2022-12-09 10:20:00,360.23,361.1,360.18,361.0,2165.0,350.2372,351.0831,350.1886,350.9859,2165.0
2022-12-09 10:25:00,361.21,361.21,360.42,360.69,1300.0,351.1901,351.1901,350.422,350.6845,1300.0
2022-12-09 10:30:00,360.72,361.3,359.73,359.97,2951.0,350.7137,351.2776,349.7511,349.9845,2951.0
2022-12-09 10:35:00,359.49,360.03,358.96,359.88,3185.0,349.5178,350.0428,349.0025,349.897,3185.0
2022-12-09 10:40:00,359.5,359.85,358.19,358.59,3246.0,349.5275,349.8678,348.2538,348.6427,3246.0
2022-12-09 10:45:00,358.5,358.62,358.0,358.27,2964.0,348.5552,348.6719,348.0691,348.3316,2964.0
2022-12-09 10:50:00,358.0,358.64,357.85,358.29,1600.0,348.0691,348.6914,347.9233,348.3511,1600.0
2022-12-09 10:55:00,358.78,359.4,358.74,359.34,1500.0,348.8275,349.4303,348.7886,349.3719,1500.0
2022-12-09 11:00:00,359.04,359.67,359.0,359.35,3924.0,349.0803,349.6928,349.0414,349.3817,3924.0
2022-12-09 11:05:00,360.02,360.02,358.32,358.32,1511.0,350.0331,350.0331,348.3802,348.3802,1511.0
2022-12-09 11:10:00,357.84,357.92,357.65,357.84,700.0,347.9135,347.9913,347.7288,347.9135,700.0
2022-12-09 11:15:00,358.1,358.56,357.9,358.02,1500.0,348.1663,348.6136,347.9719,348.0885,1500.0
2022-12-09 11:20:00,358.18,358.54,358.0,358.03,600.0,348.2441,348.5941,348.0691,348.0983,600.0
2022-12-09 11:25:00,358.15,359.0,358.09,358.17,3651.0,348.2149,349.0414,348.1566,348.2344,3651.0
2022-12-09 11:30:00,358.05,358.39,357.98,358.39,819.0,348.1177,348.4483,348.0497,348.4483,819.0
2022-12-09 11:35:00,358.59,358.68,357.9,357.9,1380.0,348.6427,348.7302,347.9719,347.9719,1380.0
2022-12-09 11:40:00,357.5,358.68,357.5,358.68,1802.0,347.583,348.7302,347.583,348.7302,1802.0
2022-12-09 11:45:00,359.01,359.07,358.92,358.93,513.0,349.0511,349.1094,348.9636,348.9733,513.0
2022-12-09 11:50:00,359.05,359.21,358.7,358.75,1661.0,349.09,349.2455,348.7497,348.7983,1661.0
2022-12-09 11:55:00,358.72,359.17,358.72,359.15,1211.0,348.7691,349.2066,348.7691,349.1872,1211.0
2022-12-09 12:00:00,359.35,359.35,358.79,358.94,2065.0,349.3817,349.3817,348.8372,348.983,2065.0
2022-12-09 12:05:00,358.44,358.45,358.35,358.41,750.0,348.4969,348.5066,348.4094,348.4677,750.0
2022-12-09 12:10:00,358.57,358.9,358.44,358.77,997.0,348.6233,348.9441,348.4969,348.8177,997.0
2022-12-09 12:15:00,358.4,358.4,357.9,357.9,550.0,348.458,348.458,347.9719,347.9719,550.0
2022-12-09 12:20:00,357.98,358.24,357.98,357.98,1026.0,348.0497,348.3024,348.0497,348.0497,1026.0
2022-12-09 12:25:00,357.71,358.0,357.71,358.0,302.0,347.7871,348.0691,347.7871,348.0691,302.0
2022-12-09 12:30:00,357.98,358.27,357.98,358.27,1500.0,348.0497,348.3316,348.0497,348.3316,1500.0
2022-12-09 12:35:00,358.27,358.49,358.18,358.49,975.0,348.3316,348.5455,348.2441,348.5455,975.0
2022-12-09 12:40:00,358.48,358.98,358.35,358.5,2647.0,348.5358,349.0219,348.4094,348.5552,2647.0
2022-12-09 12:45:00,358.21,358.21,357.52,357.78,1100.0,348.2733,348.2733,347.6024,347.8552,1100.0
2022-12-09 12:50:00,357.59,357.73,357.59,357.72,1280.0,347.6705,347.8066,347.6705,347.7969,1280.0
2022-12-09 12:55:00,358.06,358.06,357.66,357.9,800.0,348.1274,348.1274,347.7385,347.9719,800.0
2022-12-09 13:00:00,357.5,357.61,357.5,357.61,300.0,347.583,347.6899,347.583,347.6899,300.0
2022-12-09 13:05:00,357.26,357.26,356.42,356.42,2060.0,347.3496,347.3496,346.5329,346.5329,2060.0
2022-12-09 13:10:00,356.45,356.53,356.22,356.53,640.0,346.5621,346.6399,346.3385,346.6399,640.0
2022-12-09 13:15:00,356.63,356.64,355.81,355.98,700.0,346.7371,346.7468,345.9399,346.1051,700.0
2022-12-09 13:20:00,355.77,355.77,355.25,355.25,400.0,345.901,345.901,345.3954,345.3954,400.0
2022-12-09 13:25:00,355.09,355.2,354.5,354.78,2800.0,345.2398,345.3468,344.6662,344.9384,2800.0
2022-12-09 13:30:00,354.67,355.38,354.67,355.1,1629.0,344.8315,345.5218,344.8315,345.2495,1629.0
2022-12-09 13:35:00,354.85,355.03,354.79,355.03,300.0,345.0065,345.1815,344.9481,345.1815,300.0
2022-12-09 13:40:00,355.15,355.15,354.82,354.82,656.0,345.2982,345.2982,344.9773,344.9773,656.0
2022-12-09 13:45:00,355.08,355.1,354.8,354.82,1148.0,345.2301,345.2495,344.9579,344.9773,1148.0
2022-12-09 13:50:00,354.82,354.94,354.47,354.47,1746.0,344.9773,345.094,344.637,344.637,1746.0
2022-12-09 13:55:00,354.53,355.4,354.35,355.4,6099.0,344.6954,345.5412,344.5204,345.5412,6099.0
2022-12-09 14:00:00,355.39,355.39,354.5,354.53,1961.0,345.5315,345.5315,344.6662,344.6954,1961.0
2022-12-09 14:05:00,354.42,354.47,353.82,354.46,3750.0,344.5884,344.637,344.0051,344.6273,3750.0
2022-12-09 14:10:00,354.31,354.69,354.19,354.69,1364.0,344.4815,344.8509,344.3648,344.8509,1364.0
2022-12-09 14:15:00,354.89,355.41,354.81,355.31,1059.0,345.0454,345.551,344.9676,345.4537,1059.0
2022-12-09 14:20:00,355.01,355.05,355.0,355.05,331.0,345.162,345.2009,345.1523,345.2009,331.0
2022-12-09 14:25:00,355.27,355.54,355.24,355.46,704.0,345.4148,345.6773,345.3857,345.5996,704.0
2022-12-09 14:30:00,355.45,355.89,355.45,355.85,712.0,345.5898,346.0176,345.5898,345.9787,712.0
2022-12-09 14:35:00,356.05,356.05,356.05,356.05,100.0,346.1732,346.1732,346.1732,346.1732,100.0
2022-12-09 14:40:00,356.02,356.03,355.56,355.56,2890.0,346.144,346.1538,345.6968,345.6968,2890.0
2022-12-09 14:45:00,355.55,356.17,355.53,356.0,1301.0,345.6871,346.2899,345.6676,346.1246,1301.0
2022-12-09 14:50:00,356.29,356.29,355.99,356.11,1428.0,346.4065,346.4065,346.1149,346.2315,1428.0
2022-12-09 14:55:00,356.24,356.24,356.24,356.24,100.0,346.3579,346.3579,346.3579,346.3579,100.0
2022-12-09 15:00:00,355.92,356.15,355.92,356.02,400.0,346.0468,346.2704,346.0468,346.144,400.0
2022-12-09 15:05:00,355.98,356.43,355.92,355.93,2146.0,346.1051,346.5427,346.0468,346.0565,2146.0
2022-12-09 15:10:00,355.82,356.17,355.82,356.17,701.0,345.9496,346.2899,345.9496,346.2899,701.0
2022-12-09 15:15:00,356.16,356.45,356.06,356.06,1459.0,346.2801,346.5621,346.1829,346.1829,1459.0
2022-12-09 15:20:00,355.93,356.18,355.77,355.78,817.0,346.0565,346.2996,345.901,345.9107,817.0
2022-12-09 15:25:00,355.54,355.82,355.53,355.67,2062.0,345.6773,345.9496,345.6676,345.8037,2062.0
2022-12-09 15:30:00,355.44,355.74,355.39,355.45,1820.0,345.5801,345.8718,345.5315,345.5898,1820.0
2022-12-09 15:35:00,355.42,355.42,354.46,354.56,2347.0,345.5607,345.5607,344.6273,344.7245,2347.0
2022-12-09 15:40:00,354.25,354.65,354.13,354.17,3003.0,344.4231,344.812,344.3065,344.3453,3003.0
2022-12-09 15:45:00,354.13,354.44,353.99,353.99,4547.0,344.3065,344.6079,344.1703,344.1703,4547.0
2022-12-09 15:50:00,353.69,353.71,353.24,353.38,8931.0,343.8787,343.8981,343.4411,343.5773,8931.0
2022-12-09 15:55:00,353.56,353.62,352.55,352.56,19699.0,343.7523,343.8106,342.7703,342.78,19699.0
2022-12-12 09:30:00,354.05,354.99,351.61,351.61,5703.0,344.2287,345.1426,341.8564,341.8564,5703.0
2022-12-12 09:35:00,351.31,351.57,351.0,351.46,2261.0,341.5647,341.8175,341.2633,341.7105,2261.0
2022-12-12 09:40:00,351.29,353.5,351.28,353.49,1010.0,341.5452,343.6939,341.5355,343.6842,1010.0
2022-12-12 09:45:00,353.09,354.43,352.63,354.4,600.0,343.2953,344.5981,342.8481,344.569,600.0
2022-12-12 09:50:00,354.82,354.83,353.41,353.41,952.0,344.9773,344.987,343.6064,343.6064,952.0
2022-12-12 09:55:00,354.15,354.41,352.72,353.44,3660.0,344.3259,344.5787,342.9356,343.6356,3660.0
2022-12-12 10:00:00,353.88,354.85,353.88,354.37,1139.0,344.0634,345.0065,344.0634,344.5398,1139.0
2022-12-12 10:05:00,354.78,355.12,354.78,355.12,528.0,344.9384,345.269,344.9384,345.269,528.0
2022-12-12 10:10:00,355.62,356.14,355.62,356.14,3880.0,345.7551,346.2607,345.7551,346.2607,3880.0
2022-12-12 10:15:00,356.12,356.22,355.63,356.04,2426.0,346.2413,346.3385,345.7648,346.1635,2426.0
2022-12-12 10:20:00,356.29,357.48,356.29,357.48,1413.0,346.4065,347.5635,346.4065,347.5635,1413.0
2022-12-12 10:25:00,357.44,357.63,356.98,357.22,1798.0,347.5246,347.7094,347.0774,347.3107,1798.0
2022-12-12 10:30:00,357.2,357.92,356.71,357.53,5222.0,347.2913,347.9913,346.8149,347.6121,5222.0
2022-12-12 10:35:00,357.11,357.33,357.01,357.19,500.0,347.2038,347.4177,347.1066,347.2816,500.0
2022-12-12 10:40:00,357.75,358.31,357.65,358.31,802.0,347.826,348.3705,347.7288,348.3705,802.0
2022-12-12 10:45:00,358.54,358.54,357.8,357.96,500.0,348.5941,348.5941,347.8747,348.0302,500.0
2022-12-12 10:50:00,356.47,356.72,356.21,356.51,915.0,346.5815,346.8246,346.3288,346.6204,915.0
2022-12-12 10:55:00,356.56,356.56,355.97,356.15,1880.0,346.669,346.669,346.0954,346.2704,1880.0
2022-12-12 11:00:00,356.13,356.34,355.63,355.63,800.0,346.251,346.4552,345.7648,345.7648,800.0
2022-12-12 11:05:00,355.84,356.44,355.84,356.35,954.0,345.969,346.5524,345.969,346.4649,954.0
2022-12-12 11:10:00,356.61,356.61,355.78,356.06,1229.0,346.7177,346.7177,345.9107,346.1829,1229.0
2022-12-12 11:15:00,355.91,355.95,355.79,355.8,300.0,346.0371,346.076,345.9204,345.9301,300.0
2022-12-12 11:20:00,356.18,356.55,356.18,356.42,500.0,346.2996,346.6593,346.2996,346.5329,500.0
2022-12-12 11:25:00,356.48,357.0,356.48,356.72,972.0,346.5913,347.0968,346.5913,346.8246,972.0
2022-12-12 11:30:00,356.9,356.9,356.37,356.67,1000.0,346.9996,346.9996,346.4843,346.776,1000.0
2022-12-12 11:35:00,356.96,357.0,356.71,356.71,406.0,347.058,347.0968,346.8149,346.8149,406.0
2022-12-12 11:40:00,356.69,356.86,356.09,356.09,1800.0,346.7954,346.9607,346.2121,346.2121,1800.0
2022-12-12 11:45:00,355.75,356.45,355.74,356.44,1600.0,345.8815,346.5621,345.8718,346.5524,1600.0
2022-12-12 11:50:00,356.19,356.19,356.19,356.19,100.0,346.3093,346.3093,346.3093,346.3093,100.0
2022-12-12 11:55:00,356.62,356.62,356.04,356.04,500.0,346.7274,346.7274,346.1635,346.1635,500.0
2022-12-12 12:00:00,356.61,357.06,356.4,357.06,1244.0,346.7177,347.1552,346.5135,347.1552,1244.0
2022-12-12 12:05:00,356.85,356.85,356.01,356.02,801.0,346.951,346.951,346.1343,346.144,801.0
2022-12-12 12:10:00,356.28,356.38,356.13,356.3,900.0,346.3968,346.494,346.251,346.4163,900.0
2022-12-12 12:15:00,356.09,356.98,356.0,356.98,710.0,346.2121,347.0774,346.1246,347.0774,710.0
2022-12-12 12:20:00,356.86,356.86,356.12,356.12,400.0,346.9607,346.9607,346.2413,346.2413,400.0
2022-12-12 12:25:00,356.16,356.64,356.16,356.64,500.0,346.2801,346.7468,346.2801,346.7468,500.0
2022-12-12 12:30:00,356.35,356.35,356.1,356.33,986.0,346.4649,346.4649,346.2218,346.4454,986.0
2022-12-12 12:35:00,356.44,356.93,356.44,356.85,536.0,346.5524,347.0288,346.5524,346.951,536.0
2022-12-12 12:40:00,356.84,356.84,356.79,356.79,300.0,346.9413,346.9413,346.8927,346.8927,300.0
2022-12-12 12:45:00,356.94,357.24,356.73,356.73,660.0,347.0385,347.3302,346.8343,346.8343,660.0
2022-12-12 12:50:00,356.89,356.91,356.87,356.91,300.0,346.9899,347.0093,346.9705,347.0093,300.0
2022-12-12 12:55:00,356.79,357.07,356.79,357.07,400.0,346.8927,347.1649,346.8927,347.1649,400.0
2022-12-12 13:00:00,357.18,357.18,356.14,356.14,1401.0,347.2719,347.2719,346.2607,346.2607,1401.0
2022-12-12 13:05:00,355.92,356.82,355.92,356.82,932.0,346.0468,346.9218,346.0468,346.9218,932.0
2022-12-12 13:10:00,356.52,356.58,355.42,355.47,8734.0,346.6302,346.6885,345.5607,345.6093,8734.0
2022-12-12 13:15:00,355.26,356.2,355.15,356.2,458.0,345.4051,346.319,345.2982,346.319,458.0
2022-12-12 13:20:00,356.11,356.27,355.82,355.82,400.0,346.2315,346.3871,345.9496,345.9496,400.0
2022-12-12 13:25:00,355.32,355.43,354.91,355.0,845.0,345.4634,345.5704,345.0648,345.1523,845.0
2022-12-12 13:30:00,354.97,355.84,354.97,355.51,1833.0,345.1232,345.969,345.1232,345.6482,1833.0
2022-12-12 13:35:00,355.71,355.97,355.71,355.97,300.0,345.8426,346.0954,345.8426,346.0954,300.0
2022-12-12 13:40:00,355.97,356.15,355.9,356.15,550.0,346.0954,346.2704,346.0274,346.2704,550.0
2022-12-12 13:45:00,356.1,356.1,355.6,355.67,6980.0,346.2218,346.2218,345.7357,345.8037,6980.0
2022-12-12 13:50:00,355.67,355.81,355.38,355.38,1761.0,345.8037,345.9399,345.5218,345.5218,1761.0
2022-12-12 13:55:00,355.63,355.91,355.6,355.84,824.0,345.7648,346.0371,345.7357,345.969,824.0
2022-12-12 14:00:00,355.81,355.85,355.14,355.17,10720.0,345.9399,345.9787,345.2884,345.3176,10720.0
2022-12-12 14:05:00,355.15,355.34,355.15,355.26,1472.0,345.2982,345.4829,345.2982,345.4051,1472.0
2022-12-12 14:10:00,355.39,355.49,355.22,355.28,3300.0,345.5315,345.6287,345.3662,345.4246,3300.0
2022-12-12 14:15:00,355.25,355.47,354.78,355.47,6744.0,345.3954,345.6093,344.9384,345.6093,6744.0
2022-12-12 14:20:00,355.28,355.33,355.28,355.33,200.0,345.4246,345.4732,345.4246,345.4732,200.0
2022-12-12 14:25:00,355.35,356.27,355.25,356.27,1073.0,345.4926,346.3871,345.3954,346.3871,1073.0
2022-12-12 14:30:00,356.13,356.13,355.96,355.99,707.0,346.251,346.251,346.0857,346.1149,707.0
2022-12-12 14:35:00,356.05,356.17,355.99,356.0,1095.0,346.1732,346.2899,346.1149,346.1246,1095.0
2022-12-12 14:40:00,356.2,356.32,356.2,356.32,300.0,346.319,346.4357,346.319,346.4357,300.0
2022-12-12 14:45:00,356.53,356.78,356.46,356.78,1420.0,346.6399,346.8829,346.5718,346.8829,1420.0
2022-12-12 14:50:00,356.67,357.23,356.67,357.23,1361.0,346.776,347.3205,346.776,347.3205,1361.0
2022-12-12 14:55:00,357.62,358.04,357.62,357.94,900.0,347.6996,348.108,347.6996,348.0108,900.0
2022-12-12 15:00:00,358.13,358.85,358.12,358.85,2736.0,348.1955,348.8955,348.1858,348.8955,2736.0
2022-12-12 15:05:00,358.79,359.82,358.79,359.82,1339.0,348.8372,349.8386,348.8372,349.8386,1339.0
2022-12-12 15:10:00,359.97,360.01,359.32,359.32,2417.0,349.9845,350.0233,349.3525,349.3525,2417.0
2022-12-12 15:15:00,359.72,359.97,359.59,359.97,2115.0,349.7414,349.9845,349.615,349.9845,2115.0
2022-12-12 15:20:00,359.95,360.82,359.95,360.82,6214.0,349.965,350.8109,349.965,350.8109,6214.0
2022-12-12 15:25:00,360.65,360.94,360.58,360.72,4848.0,350.6456,350.9275,350.5775,350.7137,4848.0
2022-12-12 15:30:00,360.74,361.08,360.7,360.75,5307.0,350.7331,351.0637,350.6942,350.7428,5307.0
2022-12-12 15:35:00,360.76,361.77,360.76,361.77,7332.0,350.7525,351.7345,350.7525,351.7345,7332.0
2022-12-12 15:40:00,361.77,361.77,360.8,360.8,4125.0,351.7345,351.7345,350.7914,350.7914,4125.0
2022-12-12 15:45:00,360.54,360.55,360.24,360.39,4561.0,350.5386,350.5484,350.247,350.3928,4561.0
2022-12-12 15:50:00,360.39,360.57,360.11,360.34,7218.0,350.3928,350.5678,350.1206,350.3442,7218.0
2022-12-12 15:55:00,360.36,360.76,359.88,360.44,30824.0,350.3636,350.7525,349.897,350.4414,30824.0
2022-12-13 09:30:00,371.28,372.0,369.25,369.86,9635.0,360.9807,361.6807,359.007,359.6001,9635.0
2022-12-13 09:35:00,369.88,369.94,366.96,367.97,14073.0,359.6196,359.6779,356.7806,357.7625,14073.0
2022-12-13 09:40:00,367.33,370.52,367.03,370.52,3521.0,357.1403,360.2418,356.8486,360.2418,3521.0
2022-12-13 09:45:00,370.47,370.5,368.86,369.94,5904.0,360.1932,360.2224,358.6278,359.6779,5904.0
2022-12-13 09:50:00,368.81,370.45,367.82,370.42,5595.0,358.5792,360.1737,357.6167,360.1446,5595.0
2022-12-13 09:55:00,370.5,371.0,369.36,369.89,16064.0,360.2224,360.7085,359.114,359.6293,16064.0
2022-12-13 10:00:00,369.99,370.67,368.58,369.02,21859.0,359.7265,360.3876,358.3556,358.7834,21859.0
2022-12-13 10:05:00,368.71,369.58,367.45,368.87,6523.0,358.482,359.3279,357.257,358.6376,6523.0
2022-12-13 10:10:00,368.87,369.0,366.77,367.03,4354.0,358.6376,358.764,356.5958,356.8486,4354.0
2022-12-13 10:15:00,366.54,366.54,364.65,366.0,7625.0,356.3722,356.3722,354.5346,355.8472,7625.0
2022-12-13 10:20:00,365.57,365.99,365.0,365.23,8067.0,355.4291,355.8375,354.8749,355.0985,8067.0
2022-12-13 10:25:00,365.21,366.53,364.49,366.53,8010.0,355.0791,356.3625,354.3791,356.3625,8010.0
2022-12-13 10:30:00,366.65,367.8,365.99,367.58,12740.0,356.4792,357.5973,355.8375,357.3834,12740.0
2022-12-13 10:35:00,367.48,367.48,364.82,365.13,2207.0,357.2861,357.2861,354.6999,355.0013,2207.0
2022-12-13 10:40:00,365.51,366.49,365.49,366.34,1500.0,355.3708,356.3236,355.3513,356.1778,1500.0
2022-12-13 10:45:00,366.84,367.3,365.15,365.15,3672.0,356.6639,357.1111,355.0208,355.0208,3672.0
2022-12-13 10:50:00,365.15,365.4,364.96,365.11,1110.0,355.0208,355.2638,354.836,354.9819,1110.0
2022-12-13 10:55:00,365.45,365.78,364.93,365.0,4347.0,355.3124,355.6333,354.8069,354.8749,4347.0
2022-12-13 11:00:00,365.58,366.03,365.2,365.56,2306.0,355.4388,355.8764,355.0694,355.4194,2306.0
2022-12-13 11:05:00,365.29,365.37,364.4,364.4,3136.0,355.1569,355.2347,354.2916,354.2916,3136.0
2022-12-13 11:10:00,364.62,365.07,364.38,364.45,1400.0,354.5055,354.943,354.2721,354.3402,1400.0
2022-12-13 11:15:00,364.46,365.57,364.4,365.16,4400.0,354.3499,355.4291,354.2916,355.0305,4400.0
2022-12-13 11:20:00,365.15,365.15,363.63,363.63,4890.0,355.0208,355.0208,353.5429,353.5429,4890.0
2022-12-13 11:25:00,363.77,364.39,363.2,364.24,4117.0,353.679,354.2818,353.1249,354.136,4117.0
2022-12-13 11:30:00,364.42,365.93,364.4,365.93,2016.0,354.311,355.7791,354.2916,355.7791,2016.0
2022-12-13 11:35:00,365.88,366.38,365.2,365.99,1697.0,355.7305,356.2166,355.0694,355.8375,1697.0
2022-12-13 11:40:00,365.29,366.27,365.29,365.57,1897.0,355.1569,356.1097,355.1569,355.4291,1897.0
2022-12-13 11:45:00,365.52,365.99,364.27,364.27,2200.0,355.3805,355.8375,354.1652,354.1652,2200.0
2022-12-13 11:50:00,363.91,364.66,363.83,364.57,4299.0,353.8152,354.5444,353.7374,354.4569,4299.0
2022-12-13 11:55:00,364.3,364.37,363.55,364.13,1700.0,354.1943,354.2624,353.4651,354.0291,1700.0
2022-12-13 12:00:00,364.65,365.01,364.52,364.65,1796.0,354.5346,354.8846,354.4082,354.5346,1796.0
2022-12-13 12:05:00,364.56,365.21,364.03,364.03,4447.0,354.4471,355.0791,353.9318,353.9318,4447.0
2022-12-13 12:10:00,363.95,364.07,362.85,363.41,4928.0,353.8541,353.9707,352.7846,353.329,4928.0
2022-12-13 12:15:00,362.9,363.02,362.2,362.2,1800.0,352.8332,352.9498,352.1526,352.1526,1800.0
2022-12-13 12:20:00,362.2,363.01,362.13,362.25,3042.0,352.1526,352.9401,352.0845,352.2012,3042.0
2022-12-13 12:25:00,362.69,363.04,362.66,362.86,1202.0,352.629,352.9693,352.5998,352.7943,1202.0
2022-12-13 12:30:00,362.59,363.1,362.4,363.1,700.0,352.5318,353.0276,352.347,353.0276,700.0
2022-12-13 12:35:00,362.83,363.26,362.83,363.25,1200.0,352.7651,353.1832,352.7651,353.1735,1200.0
2022-12-13 12:40:00,363.27,363.34,362.09,362.35,3044.0,353.1929,353.261,352.0456,352.2984,3044.0
2022-12-13 12:45:00,362.89,363.35,362.54,362.54,1115.0,352.8235,353.2707,352.4832,352.4832,1115.0
2022-12-13 12:50:00,362.13,362.57,361.71,362.26,2175.0,352.0845,352.5123,351.6762,352.2109,2175.0
2022-12-13 12:55:00,362.53,363.11,362.53,363.1,400.0,352.4734,353.0374,352.4734,353.0276,400.0
2022-12-13 13:00:00,363.11,363.74,363.05,363.74,1444.0,353.0374,353.6499,352.979,353.6499,1444.0
2022-12-13 13:05:00,363.6,363.78,363.0,363.0,604.0,353.5138,353.6888,352.9304,352.9304,604.0
2022-12-13 13:10:00,363.23,363.84,363.23,363.84,774.0,353.154,353.7471,353.154,353.7471,774.0
2022-12-13 13:15:00,363.99,365.03,363.78,365.03,1000.0,353.8929,354.9041,353.6888,354.9041,1000.0
2022-12-13 13:20:00,364.94,365.29,364.54,365.29,1400.0,354.8166,355.1569,354.4277,355.1569,1400.0
2022-12-13 13:25:00,365.01,365.42,364.68,365.07,5452.0,354.8846,355.2833,354.5638,354.943,5452.0
2022-12-13 13:30:00,365.21,365.51,364.52,364.52,1614.0,355.0791,355.3708,354.4082,354.4082,1614.0
2022-12-13 13:35:00,364.64,364.88,364.28,364.49,1700.0,354.5249,354.7583,354.1749,354.3791,1700.0
2022-12-13 13:40:00,364.01,364.45,363.71,364.44,1000.0,353.9124,354.3402,353.6207,354.3305,1000.0
2022-12-13 13:45:00,364.21,364.21,363.37,363.37,2093.0,354.1068,354.1068,353.2901,353.2901,2093.0
2022-12-13 13:50:00,363.47,363.56,363.08,363.36,1360.0,353.3874,353.4749,353.0082,353.2804,1360.0
2022-12-13 13:55:00,363.34,363.85,362.97,363.85,2160.0,353.261,353.7568,352.9012,353.7568,2160.0
2022-12-13 14:00:00,363.9,364.3,363.7,363.99,1973.0,353.8054,354.1943,353.611,353.8929,1973.0
2022-12-13 14:05:00,364.21,364.39,363.44,363.64,8380.0,354.1068,354.2818,353.3582,353.5527,8380.0
2022-12-13 14:10:00,363.78,364.44,363.68,364.15,8510.0,353.6888,354.3305,353.5915,354.0485,8510.0
2022-12-13 14:15:00,364.06,364.33,363.91,363.92,2400.0,353.961,354.2235,353.8152,353.8249,2400.0
2022-12-13 14:20:00,364.1,364.8,363.99,364.8,2230.0,353.9999,354.6805,353.8929,354.6805,2230.0
2022-12-13 14:25:00,364.76,365.09,364.69,364.78,3409.0,354.6416,354.9624,354.5735,354.661,3409.0
2022-12-13 14:30:00,364.77,365.09,364.77,365.09,700.0,354.6513,354.9624,354.6513,354.9624,700.0
2022-12-13 14:35:00,364.94,365.4,364.85,365.4,4305.0,354.8166,355.2638,354.7291,355.2638,4305.0
2022-12-13 14:40:00,365.17,366.31,365.01,366.06,1487.0,355.0402,356.1486,354.8846,355.9055,1487.0
2022-12-13 14:45:00,366.27,366.39,366.09,366.39,1635.0,356.1097,356.2264,355.9347,356.2264,1635.0
2022-12-13 14:50:00,366.04,366.17,365.35,365.35,1913.0,355.8861,356.0125,355.2152,355.2152,1913.0
2022-12-13 14:55:00,365.0,365.13,364.6,364.98,2412.0,354.8749,355.0013,354.486,354.8555,2412.0
2022-12-13 15:00:00,364.85,364.85,363.83,363.86,4079.0,354.7291,354.7291,353.7374,353.7665,4079.0
2022-12-13 15:05:00,364.09,364.58,364.0,364.58,2811.0,353.9902,354.4666,353.9027,354.4666,2811.0
2022-12-13 15:10:00,364.64,364.64,364.1,364.34,1948.0,354.5249,354.5249,353.9999,354.2332,1948.0
2022-12-13 15:15:00,364.27,365.68,364.27,365.6,2506.0,354.1652,355.5361,354.1652,355.4583,2506.0
2022-12-13 15:20:00,365.4,366.04,365.38,365.89,2201.0,355.2638,355.8861,355.2444,355.7402,2201.0
2022-12-13 15:25:00,366.09,366.46,365.84,366.26,5461.0,355.9347,356.2944,355.6916,356.1,5461.0
2022-12-13 15:30:00,366.64,367.55,366.61,367.23,6809.0,356.4694,357.3542,356.4403,357.0431,6809.0
2022-12-13 15:35:00,367.33,367.33,366.44,366.6,11444.0,357.1403,357.1403,356.275,356.4305,11444.0
2022-12-13 15:40:00,366.6,367.21,366.57,367.13,8316.0,356.4305,357.0236,356.4014,356.9458,8316.0
2022-12-13 15:45:00,367.26,367.83,367.01,367.11,10572.0,357.0722,357.6264,356.8292,356.9264,10572.0
2022-12-13 15:50:00,367.28,368.17,367.28,368.03,16000.0,357.0917,357.957,357.0917,357.8209,16000.0
2022-12-13 15:55:00,367.9,367.91,366.62,367.25,33402.0,357.6945,357.7042,356.45,357.0625,33402.0
2022-12-14 09:30:00,367.02,368.67,367.02,368.13,8423.0,356.8389,358.4431,356.8389,357.9181,8423.0
2022-12-14 09:35:00,367.94,368.18,367.2,367.81,3112.0,357.7334,357.9667,357.0139,357.607,3112.0
2022-12-14 09:40:00,367.4,367.85,365.9,367.85,7402.0,357.2083,357.6459,355.75,357.6459,7402.0
2022-12-14 09:45:00,367.33,368.1,366.01,367.32,1647.0,357.1403,357.8889,355.8569,357.1306,1647.0
2022-12-14 09:50:00,367.3,368.77,367.26,367.53,5519.0,357.1111,358.5403,357.0722,357.3347,5519.0
2022-12-14 09:55:00,367.16,367.55,366.54,367.3,800.0,356.975,357.3542,356.3722,357.1111,800.0
2022-12-14 10:00:00,366.8,367.5,366.32,366.67,7935.0,356.625,357.3056,356.1583,356.4986,7935.0
2022-12-14 10:05:00,367.05,367.05,366.51,366.51,400.0,356.8681,356.8681,356.343,356.343,400.0
2022-12-14 10:10:00,366.37,367.3,365.89,367.3,4735.0,356.2069,357.1111,355.7402,357.1111,4735.0
2022-12-14 10:15:00,367.43,367.5,366.97,366.98,2203.0,357.2375,357.3056,356.7903,356.8,2203.0
2022-12-14 10:20:00,367.29,367.41,366.78,367.23,11489.0,357.1014,357.2181,356.6055,357.0431,11489.0
2022-12-14 10:25:00,367.35,368.53,367.34,368.05,5800.0,357.1597,358.307,357.15,357.8403,5800.0
2022-12-14 10:30:00,367.9,368.55,367.89,368.45,1500.0,357.6945,358.3264,357.6848,358.2292,1500.0
2022-12-14 10:35:00,368.56,368.81,368.3,368.75,1068.0,358.3362,358.5792,358.0834,358.5209,1068.0
2022-12-14 10:40:00,368.83,369.46,368.83,369.2,4150.0,358.5987,359.2112,358.5987,358.9584,4150.0
2022-12-14 10:45:00,369.0,369.12,369.0,369.05,1500.0,358.764,358.8806,358.764,358.8126,1500.0
2022-12-14 10:50:00,369.0,369.47,368.91,369.27,4116.0,358.764,359.2209,358.6765,359.0265,4116.0
2022-12-14 10:55:00,369.25,369.63,368.93,369.48,2298.0,359.007,359.3765,358.6959,359.2306,2298.0
2022-12-14 11:00:00,369.5,370.3,369.45,370.14,3506.0,359.2501,360.0279,359.2015,359.8723,3506.0
2022-12-14 11:05:00,370.03,370.08,369.16,369.16,848.0,359.7654,359.814,358.9195,358.9195,848.0
2022-12-14 11:10:00,369.25,370.0,369.15,370.0,2525.0,359.007,359.7362,358.9098,359.7362,2525.0
2022-12-14 11:15:00,369.7,369.71,369.49,369.61,1620.0,359.4445,359.4543,359.2404,359.357,1620.0
2022-12-14 11:20:00,369.43,369.83,369.43,369.8,1550.0,359.182,359.5709,359.182,359.5418,1550.0
2022-12-14 11:25:00,369.66,370.25,369.04,369.38,6204.0,359.4057,359.9793,358.8029,359.1334,6204.0
2022-12-14 11:30:00,369.68,369.69,369.0,369.11,2100.0,359.4251,359.4348,358.764,358.8709,2100.0
2022-12-14 11:35:00,369.03,370.09,369.0,370.09,1213.0,358.7931,359.8237,358.764,359.8237,1213.0
2022-12-14 11:40:00,369.91,370.07,369.73,369.82,1852.0,359.6487,359.8043,359.4737,359.5612,1852.0
2022-12-14 11:45:00,369.64,369.82,369.63,369.67,500.0,359.3862,359.5612,359.3765,359.4154,500.0
2022-12-14 11:50:00,369.91,370.08,369.01,369.22,989.0,359.6487,359.814,358.7737,358.9779,989.0
2022-12-14 11:55:00,369.48,369.91,369.48,369.91,1214.0,359.2306,359.6487,359.2306,359.6487,1214.0
2022-12-14 12:00:00,369.84,370.3,369.65,369.99,2960.0,359.5807,360.0279,359.3959,359.7265,2960.0
2022-12-14 12:05:00,370.09,370.18,369.56,369.56,783.0,359.8237,359.9112,359.3084,359.3084,783.0
2022-12-14 12:10:00,369.79,369.86,369.53,369.86,3753.0,359.5321,359.6001,359.2793,359.6001,3753.0
2022-12-14 12:15:00,369.78,369.78,369.58,369.58,1057.0,359.5223,359.5223,359.3279,359.3279,1057.0
2022-12-14 12:20:00,369.8,369.99,369.55,369.69,1500.0,359.5418,359.7265,359.2987,359.4348,1500.0
2022-12-14 12:25:00,369.8,369.97,369.59,369.83,700.0,359.5418,359.7071,359.3376,359.5709,700.0
2022-12-14 12:30:00,369.85,370.13,369.72,369.96,4960.0,359.5904,359.8626,359.464,359.6973,4960.0
2022-12-14 12:35:00,370.0,370.39,369.99,370.34,5004.0,359.7362,360.1154,359.7265,360.0668,5004.0
2022-12-14 12:40:00,370.3,370.54,370.29,370.54,5000.0,360.0279,360.2612,360.0182,360.2612,5000.0
2022-12-14 12:45:00,370.4,371.08,370.4,371.08,4393.0,360.1251,360.7863,360.1251,360.7863,4393.0
2022-12-14 12:50:00,370.9,370.94,370.82,370.83,659.0,360.6113,360.6501,360.5335,360.5432,659.0
2022-12-14 12:55:00,369.56,370.29,369.56,370.15,613.0,359.3084,360.0182,359.3084,359.8821,613.0
2022-12-14 13:00:00,370.12,370.65,370.07,370.65,700.0,359.8529,360.3682,359.8043,360.3682,700.0
2022-12-14 13:05:00,370.88,370.98,370.68,370.71,31032.0,360.5918,360.689,360.3974,360.4265,31032.0
2022-12-14 13:10:00,370.71,371.13,370.71,370.85,1938.0,360.4265,360.8349,360.4265,360.5626,1938.0
2022-12-14 13:15:00,370.72,371.04,370.42,370.42,8519.0,360.4363,360.7474,360.1446,360.1446,8519.0
2022-12-14 13:20:00,370.47,370.98,370.46,370.66,1900.0,360.1932,360.689,360.1835,360.3779,1900.0
2022-12-14 13:25:00,370.71,370.98,370.68,370.98,1028.0,360.4265,360.689,360.3974,360.689,1028.0
2022-12-14 13:30:00,370.86,371.35,370.86,371.35,1161.0,360.5724,361.0488,360.5724,361.0488,1161.0
2022-12-14 13:35:00,371.33,371.37,370.82,371.18,3017.0,361.0293,361.0682,360.5335,360.8835,3017.0
2022-12-14 13:40:00,371.31,371.31,370.89,370.94,1800.0,361.0099,361.0099,360.6015,360.6501,1800.0
2022-12-14 13:45:00,370.83,370.98,370.38,370.43,1900.0,360.5432,360.689,360.1057,360.1543,1900.0
2022-12-14 13:50:00,370.36,370.65,369.6,370.65,7725.0,360.0862,360.3682,359.3473,360.3682,7725.0
2022-12-14 13:55:00,370.64,371.18,370.53,370.53,2906.0,360.3585,360.8835,360.2515,360.2515,2906.0
2022-12-14 14:00:00,369.94,369.94,365.39,366.9,8730.0,359.6779,359.6779,355.2541,356.7222,8730.0
2022-12-14 14:05:00,367.28,367.28,365.41,366.23,4200.0,357.0917,357.0917,355.2736,356.0708,4200.0
2022-12-14 14:10:00,366.06,368.13,366.06,367.49,8500.0,355.9055,357.9181,355.9055,357.2959,8500.0
2022-12-14 14:15:00,367.3,368.69,366.91,368.69,9363.0,357.1111,358.4626,356.7319,358.4626,9363.0
2022-12-14 14:20:00,368.22,368.62,367.92,368.43,3200.0,358.0056,358.3945,357.7139,358.2098,3200.0
2022-12-14 14:25:00,368.68,369.65,368.25,369.11,3671.0,358.4528,359.3959,358.0348,358.8709,3671.0
2022-12-14 14:30:00,368.81,369.3,365.5,365.88,6412.0,358.5792,359.0556,355.3611,355.7305,6412.0
2022-12-14 14:35:00,364.64,366.88,364.64,366.23,3582.0,354.5249,356.7028,354.5249,356.0708,3582.0
2022-12-14 14:40:00,366.51,370.17,366.28,369.78,17606.0,356.343,359.9015,356.1194,359.5223,17606.0
2022-12-14 14:45:00,370.16,370.4,367.43,370.07,15537.0,359.8918,360.1251,357.2375,359.8043,15537.0
2022-12-14 14:50:00,369.65,370.05,367.82,369.33,19159.0,359.3959,359.7848,357.6167,359.0848,19159.0
2022-12-14 14:55:00,369.14,369.95,368.25,369.69,11043.0,358.9001,359.6876,358.0348,359.4348,11043.0
2022-12-14 15:00:00,369.68,372.73,369.2,371.85,15866.0,359.4251,362.3905,358.9584,361.5349,15866.0
2022-12-14 15:05:00,371.69,372.16,370.73,371.9,9225.0,361.3793,361.8363,360.446,361.5835,9225.0
2022-12-14 15:10:00,371.88,373.91,371.4,372.0,10686.0,361.5641,363.5378,361.0974,361.6807,10686.0
2022-12-14 15:15:00,372.19,372.19,369.76,370.92,6355.0,361.8655,361.8655,359.5029,360.6307,6355.0
2022-12-14 15:20:00,370.88,371.37,369.96,370.44,13830.0,360.5918,361.0682,359.6973,360.164,13830.0
2022-12-14 15:25:00,370.67,370.67,368.04,368.04,20841.0,360.3876,360.3876,357.8306,357.8306,20841.0
2022-12-14 15:30:00,367.85,368.25,366.89,367.28,23129.0,357.6459,358.0348,356.7125,357.0917,23129.0
2022-12-14 15:35:00,367.8,368.87,366.65,367.6,17285.0,357.5973,358.6376,356.4792,357.4028,17285.0
2022-12-14 15:40:00,367.59,367.84,366.78,367.34,11893.0,357.3931,357.6361,356.6055,357.15,11893.0
2022-12-14 15:45:00,367.34,367.92,366.78,367.6,19167.0,357.15,357.7139,356.6055,357.4028,19167.0
2022-12-14 15:50:00,367.85,370.01,367.76,370.01,20806.0,357.6459,359.7459,357.5584,359.7459,20806.0
2022-12-14 15:55:00,369.87,369.87,367.92,367.94,39199.0,359.6098,359.6098,357.7139,357.7334,39199.0
2022-12-15 09:30:00,360.05,361.58,353.37,353.42,38481.0,350.0622,351.5498,343.5675,343.6162,38481.0
2022-12-15 09:35:00,353.37,357.98,353.37,357.98,8661.0,343.5675,348.0497,343.5675,348.0497,8661.0
2022-12-15 09:40:00,358.66,358.86,354.92,356.74,22641.0,348.7108,348.9052,345.0745,346.8441,22641.0
2022-12-15 09:45:00,356.24,358.99,356.24,357.39,15508.0,346.3579,349.0316,346.3579,347.476,15508.0
2022-12-15 09:50:00,358.24,359.16,357.84,357.89,3256.0,348.3024,349.1969,347.9135,347.9622,3256.0
2022-12-15 09:55:00,357.99,358.23,355.33,356.33,44325.0,348.0594,348.2927,345.4732,346.4454,44325.0
2022-12-15 10:00:00,356.02,356.44,355.52,356.0,29185.0,346.144,346.5524,345.6579,346.1246,29185.0
2022-12-15 10:05:00,356.07,356.26,354.02,354.86,13298.0,346.1926,346.3774,344.1995,345.0162,13298.0
2022-12-15 10:10:00,354.99,356.7,354.99,356.51,10015.0,345.1426,346.8052,345.1426,346.6204,10015.0
2022-12-15 10:15:00,355.89,357.9,355.68,357.9,3500.0,346.0176,347.9719,345.8135,347.9719,3500.0
2022-12-15 10:20:00,358.07,359.3,357.23,357.23,4969.0,348.1372,349.333,347.3205,347.3205,4969.0
2022-12-15 10:25:00,357.77,358.04,357.28,357.57,2109.0,347.8455,348.108,347.3691,347.651,2109.0
2022-12-15 10:30:00,357.34,357.79,356.89,357.79,3293.0,347.4274,347.8649,346.9899,347.8649,3293.0
2022-12-15 10:35:00,357.82,359.44,357.8,359.1,1538.0,347.8941,349.4692,347.8747,349.1386,1538.0
2022-12-15 10:40:00,358.83,359.0,358.56,358.91,2401.0,348.8761,349.0414,348.6136,348.9539,2401.0
2022-12-15 10:45:00,358.88,359.3,358.37,358.65,6616.0,348.9247,349.333,348.4288,348.7011,6616.0
2022-12-15 10:50:00,357.43,358.2,357.04,358.2,851.0,347.5149,348.2636,347.1357,348.2636,851.0
2022-12-15 10:55:00,358.14,358.81,357.5,358.81,2101.0,348.2052,348.8566,347.583,348.8566,2101.0
2022-12-15 11:00:00,358.8,358.95,357.65,358.18,10029.0,348.8469,348.9928,347.7288,348.2441,10029.0
2022-12-15 11:05:00,357.97,358.09,356.67,357.27,3609.0,348.0399,348.1566,346.776,347.3594,3609.0
2022-12-15 11:10:00,357.27,357.27,355.18,356.05,6340.0,347.3594,347.3594,345.3273,346.1732,6340.0
2022-12-15 11:15:00,355.75,356.54,355.28,356.31,4046.0,345.8815,346.6496,345.4246,346.426,4046.0
2022-12-15 11:20:00,356.17,356.18,355.02,355.44,7808.0,346.2899,346.2996,345.1718,345.5801,7808.0
2022-12-15 11:25:00,355.44,355.89,354.6,355.57,11189.0,345.5801,346.0176,344.7634,345.7065,11189.0
2022-12-15 11:30:00,355.32,355.87,355.12,355.85,3804.0,345.4634,345.9982,345.269,345.9787,3804.0
2022-12-15 11:35:00,356.71,356.71,355.69,356.64,10486.0,346.8149,346.8149,345.8232,346.7468,10486.0
2022-12-15 11:40:00,356.64,356.81,355.93,356.58,4040.0,346.7468,346.9121,346.0565,346.6885,4040.0
2022-12-15 11:45:00,356.5,356.5,355.17,355.42,3011.0,346.6107,346.6107,345.3176,345.5607,3011.0
2022-12-15 11:50:00,355.24,355.76,355.24,355.76,1250.0,345.3857,345.8912,345.3857,345.8912,1250.0
2022-12-15 11:55:00,355.35,355.94,355.35,355.83,1674.0,345.4926,346.0662,345.4926,345.9593,1674.0
2022-12-15 12:00:00,356.22,356.42,356.16,356.42,1831.0,346.3385,346.5329,346.2801,346.5329,1831.0
2022-12-15 12:05:00,356.56,357.87,356.56,357.36,7814.0,346.669,347.9427,346.669,347.4469,7814.0
2022-12-15 12:10:00,357.29,357.52,356.56,357.01,1800.0,347.3788,347.6024,346.669,347.1066,1800.0
2022-12-15 12:15:00,356.84,357.28,356.66,357.18,1644.0,346.9413,347.3691,346.7663,347.2719,1644.0
2022-12-15 12:20:00,357.0,357.0,355.91,355.91,1701.0,347.0968,347.0968,346.0371,346.0371,1701.0
2022-12-15 12:25:00,356.06,356.42,356.03,356.31,1000.0,346.1829,346.5329,346.1538,346.426,1000.0
2022-12-15 12:30:00,356.27,357.05,356.27,357.04,1065.0,346.3871,347.1455,346.3871,347.1357,1065.0
2022-12-15 12:35:00,357.04,357.19,356.09,356.27,1434.0,347.1357,347.2816,346.2121,346.3871,1434.0
2022-12-15 12:40:00,356.34,356.34,355.66,355.66,700.0,346.4552,346.4552,345.794,345.794,700.0
2022-12-15 12:45:00,355.5,355.92,355.26,355.52,4729.0,345.6385,346.0468,345.4051,345.6579,4729.0
2022-12-15 12:50:00,355.53,356.02,355.35,355.91,1724.0,345.6676,346.144,345.4926,346.0371,1724.0
2022-12-15 12:55:00,355.88,355.95,355.54,355.76,2518.0,346.0079,346.076,345.6773,345.8912,2518.0
2022-12-15 13:00:00,355.51,355.51,355.2,355.42,3327.0,345.6482,345.6482,345.3468,345.5607,3327.0
2022-12-15 13:05:00,355.33,355.46,354.73,355.0,5004.0,345.4732,345.5996,344.8898,345.1523,5004.0
2022-12-15 13:10:00,354.99,355.08,354.21,354.51,3852.0,345.1426,345.2301,344.3842,344.6759,3852.0
2022-12-15 13:15:00,354.46,354.52,354.26,354.43,1300.0,344.6273,344.6856,344.4329,344.5981,1300.0
2022-12-15 13:20:00,354.26,354.55,354.01,354.05,4660.0,344.4329,344.7148,344.1898,344.2287,4660.0
2022-12-15 13:25:00,354.26,354.6,354.25,354.56,1500.0,344.4329,344.7634,344.4231,344.7245,1500.0
2022-12-15 13:30:00,354.56,355.08,354.56,354.88,4220.0,344.7245,345.2301,344.7245,345.0357,4220.0
2022-12-15 13:35:00,354.96,355.0,354.78,354.99,3753.0,345.1134,345.1523,344.9384,345.1426,3753.0
2022-12-15 13:40:00,355.02,355.02,354.56,354.62,1267.0,345.1718,345.1718,344.7245,344.7829,1267.0
2022-12-15 13:45:00,354.57,354.98,354.57,354.84,2388.0,344.7343,345.1329,344.7343,344.9968,2388.0
2022-12-15 13:50:00,354.85,354.89,353.97,353.97,3067.0,345.0065,345.0454,344.1509,344.1509,3067.0
2022-12-15 13:55:00,353.77,354.64,353.76,354.64,3144.0,343.9564,344.8023,343.9467,344.8023,3144.0
2022-12-15 14:00:00,354.86,354.92,354.69,354.69,700.0,345.0162,345.0745,344.8509,344.8509,700.0
2022-12-15 14:05:00,354.26,354.49,353.98,354.08,4253.0,344.4329,344.6565,344.1606,344.2578,4253.0
2022-12-15 14:10:00,354.0,354.49,353.92,354.0,1902.0,344.1801,344.6565,344.1023,344.1801,1902.0
2022-12-15 14:15:00,354.02,354.64,354.01,354.64,1772.0,344.1995,344.8023,344.1898,344.8023,1772.0
2022-12-15 14:20:00,354.44,354.97,354.44,354.73,1547.0,344.6079,345.1232,344.6079,344.8898,1547.0
2022-12-15 14:25:00,354.54,354.81,354.25,354.78,3526.0,344.7051,344.9676,344.4231,344.9384,3526.0
2022-12-15 14:30:00,354.59,355.16,354.58,355.08,3016.0,344.7537,345.3079,344.744,345.2301,3016.0
2022-12-15 14:35:00,355.04,356.38,354.83,356.38,2051.0,345.1912,346.494,344.987,346.494,2051.0
2022-12-15 14:40:00,356.49,357.1,356.49,357.1,1160.0,346.601,347.1941,346.601,347.1941,1160.0
2022-12-15 14:45:00,357.31,357.47,356.69,356.79,2900.0,347.3982,347.5538,346.7954,346.8927,2900.0
2022-12-15 14:50:00,357.06,357.49,356.57,357.49,2638.0,347.1552,347.5733,346.6788,347.5733,2638.0
2022-12-15 14:55:00,357.41,358.53,357.33,358.53,4186.0,347.4955,348.5844,347.4177,348.5844,4186.0
2022-12-15 15:00:00,358.72,358.96,358.52,358.96,1300.0,348.7691,349.0025,348.5747,349.0025,1300.0
2022-12-15 15:05:00,358.74,359.5,358.63,359.16,5539.0,348.7886,349.5275,348.6816,349.1969,5539.0
2022-12-15 15:10:00,359.0,359.17,358.57,358.57,3011.0,349.0414,349.2066,348.6233,348.6233,3011.0
2022-12-15 15:15:00,358.38,358.67,358.06,358.25,3709.0,348.4386,348.7205,348.1274,348.3122,3709.0
2022-12-15 15:20:00,358.41,359.21,358.26,358.43,9665.0,348.4677,349.2455,348.3219,348.4872,9665.0
2022-12-15 15:25:00,358.57,359.4,358.56,359.23,4131.0,348.6233,349.4303,348.6136,349.265,4131.0
2022-12-15 15:30:00,359.06,359.2,358.54,359.2,8239.0,349.0997,349.2358,348.5941,349.2358,8239.0
2022-12-15 15:35:00,359.18,359.2,358.16,358.46,5453.0,349.2164,349.2358,348.2247,348.5163,5453.0
2022-12-15 15:40:00,358.63,358.64,357.48,357.48,6635.0,348.6816,348.6914,347.5635,347.5635,6635.0
2022-12-15 15:45:00,357.41,357.56,357.13,357.16,12964.0,347.4955,347.6413,347.2232,347.2524,12964.0
2022-12-15 15:50:00,357.32,358.1,357.14,358.06,20003.0,347.408,348.1663,347.233,348.1274,20003.0
2022-12-15 15:55:00,357.87,357.95,357.27,357.58,46965.0,347.9427,348.0205,347.3594,347.6608,46965.0
2022-12-16 09:30:00,354.0,360.1,354.0,358.56,73072.0,344.1801,350.1109,344.1801,348.6136,73072.0
2022-12-16 09:35:00,358.71,358.71,355.01,355.71,2435.0,348.7594,348.7594,345.162,345.8426,2435.0
2022-12-16 09:40:00,356.03,356.68,355.24,355.71,6108.0,346.1538,346.7857,345.3857,345.8426,6108.0
2022-12-16 09:45:00,356.13,356.87,355.45,355.75,2012.0,346.251,346.9705,345.5898,345.8815,2012.0
2022-12-16 09:50:00,356.36,357.74,356.35,357.74,1700.0,346.4746,347.8163,346.4649,347.8163,1700.0
2022-12-16 09:55:00,356.9,358.06,356.07,357.57,3250.0,346.9996,348.1274,346.1926,347.651,3250.0
2022-12-16 10:00:00,357.54,357.54,354.92,354.93,3395.0,347.6219,347.6219,345.0745,345.0843,3395.0
2022-12-16 10:05:00,355.33,356.01,354.63,354.74,3286.0,345.4732,346.1343,344.7926,344.8995,3286.0
2022-12-16 10:10:00,354.78,354.78,354.0,354.0,2507.0,344.9384,344.9384,344.1801,344.1801,2507.0
2022-12-16 10:15:00,354.0,354.17,352.92,353.88,14010.0,344.1801,344.3453,343.13,344.0634,14010.0
2022-12-16 10:20:00,354.11,354.11,353.71,353.71,1100.0,344.287,344.287,343.8981,343.8981,1100.0
2022-12-16 10:25:00,353.39,353.46,352.48,352.92,5566.0,343.587,343.655,342.7022,343.13,5566.0
2022-12-16 10:30:00,352.43,352.9,351.93,352.4,5556.0,342.6536,343.1106,342.1675,342.6244,5556.0
2022-12-16 10:35:00,352.63,353.51,351.95,353.51,2969.0,342.8481,343.7037,342.1869,343.7037,2969.0
2022-12-16 10:40:00,353.44,354.23,353.44,353.83,2702.0,343.6356,344.4037,343.6356,344.0148,2702.0
2022-12-16 10:45:00,353.68,354.08,353.28,353.28,6790.0,343.8689,344.2578,343.48,343.48,6790.0
2022-12-16 10:50:00,352.87,353.59,352.87,353.59,5175.0,343.0814,343.7814,343.0814,343.7814,5175.0
2022-12-16 10:55:00,353.86,354.16,352.74,352.94,2101.0,344.0439,344.3356,342.955,343.1495,2101.0
2022-12-16 11:00:00,353.12,353.7,352.8,353.03,6331.0,343.3245,343.8884,343.0134,343.237,6331.0
2022-12-16 11:05:00,352.81,353.52,352.81,353.3,2100.0,343.0231,343.7134,343.0231,343.4995,2100.0
2022-12-16 11:10:00,353.11,354.75,352.94,354.75,2399.0,343.3148,344.9093,343.1495,344.9093,2399.0
2022-12-16 11:15:00,355.06,355.06,354.5,354.5,300.0,345.2107,345.2107,344.6662,344.6662,300.0
2022-12-16 11:20:00,354.54,354.76,354.16,354.16,2335.0,344.7051,344.919,344.3356,344.3356,2335.0
2022-12-16 11:25:00,354.27,354.4,353.92,353.92,3911.0,344.4426,344.569,344.1023,344.1023,3911.0
2022-12-16 11:30:00,354.19,354.36,353.74,354.03,3900.0,344.3648,344.5301,343.9273,344.2092,3900.0
2022-12-16 11:35:00,353.94,353.94,353.48,353.9,1950.0,344.1217,344.1217,343.6745,344.0828,1950.0
2022-12-16 11:40:00,353.84,353.84,352.69,352.98,1386.0,344.0245,344.0245,342.9064,343.1884,1386.0
2022-12-16 11:45:00,353.16,353.27,351.95,351.97,2930.0,343.3634,343.4703,342.1869,342.2064,2930.0
2022-12-16 11:50:00,352.14,352.32,351.95,352.22,2511.0,342.3717,342.5467,342.1869,342.4494,2511.0
2022-12-16 11:55:00,352.15,352.66,351.85,352.2,9142.0,342.3814,342.8772,342.0897,342.43,9142.0
2022-12-16 12:00:00,352.56,352.77,352.5,352.5,900.0,342.78,342.9842,342.7217,342.7217,900.0
2022-12-16 12:05:00,353.09,353.09,352.49,352.63,1568.0,343.2953,343.2953,342.712,342.8481,1568.0
2022-12-16 12:10:00,352.56,352.79,352.54,352.59,1122.0,342.78,343.0036,342.7606,342.8092,1122.0
2022-12-16 12:15:00,352.54,353.17,352.54,353.15,1428.0,342.7606,343.3731,342.7606,343.3536,1428.0
2022-12-16 12:20:00,352.94,352.94,352.5,352.89,671.0,343.1495,343.1495,342.7217,343.1009,671.0
2022-12-16 12:25:00,352.94,353.15,352.88,352.9,2194.0,343.1495,343.3536,343.0911,343.1106,2194.0
2022-12-16 12:30:00,353.0,353.2,352.99,353.2,1376.0,343.2078,343.4023,343.1981,343.4023,1376.0
2022-12-16 12:35:00,353.14,353.47,352.91,353.06,2433.0,343.3439,343.6648,343.1203,343.2661,2433.0
2022-12-16 12:40:00,353.05,353.71,352.51,352.51,3283.0,343.2564,343.8981,342.7314,342.7314,3283.0
2022-12-16 12:45:00,352.08,352.35,351.88,352.04,2600.0,342.3133,342.5758,342.1189,342.2744,2600.0
2022-12-16 12:50:00,352.28,352.36,352.0,352.36,2296.0,342.5078,342.5856,342.2355,342.5856,2296.0
2022-12-16 12:55:00,352.19,352.35,352.18,352.19,800.0,342.4203,342.5758,342.4106,342.4203,800.0
2022-12-16 13:00:00,352.06,352.19,351.94,352.19,2314.0,342.2939,342.4203,342.1772,342.4203,2314.0
2022-12-16 13:05:00,352.0,352.86,352.0,352.86,1500.0,342.2355,343.0717,342.2355,343.0717,1500.0
2022-12-16 13:10:00,353.02,353.02,352.82,352.82,301.0,343.2272,343.2272,343.0328,343.0328,301.0
2022-12-16 13:15:00,352.78,352.9,352.4,352.4,401.0,342.9939,343.1106,342.6244,342.6244,401.0
2022-12-16 13:20:00,352.58,352.58,352.58,352.58,100.0,342.7995,342.7995,342.7995,342.7995,100.0
2022-12-16 13:25:00,352.3,352.63,352.3,352.44,912.0,342.5272,342.8481,342.5272,342.6633,912.0
2022-12-16 13:30:00,352.5,352.86,352.49,352.76,1100.0,342.7217,343.0717,342.712,342.9745,1100.0
2022-12-16 13:35:00,352.9,353.06,352.9,352.92,600.0,343.1106,343.2661,343.1106,343.13,600.0
2022-12-16 13:40:00,352.73,352.74,352.22,352.23,3663.0,342.9453,342.955,342.4494,342.4592,3663.0
2022-12-16 13:45:00,352.46,352.71,352.45,352.54,3841.0,342.6828,342.9258,342.6731,342.7606,3841.0
2022-12-16 13:50:00,352.42,352.42,352.17,352.17,500.0,342.6439,342.6439,342.4008,342.4008,500.0
2022-12-16 13:55:00,352.12,352.62,352.08,352.58,1600.0,342.3522,342.8383,342.3133,342.7995,1600.0
2022-12-16 14:00:00,352.35,352.75,352.29,352.42,3668.0,342.5758,342.9647,342.5175,342.6439,3668.0
2022-12-16 14:05:00,352.56,352.62,352.44,352.59,1619.0,342.78,342.8383,342.6633,342.8092,1619.0
2022-12-16 14:10:00,352.67,353.0,352.66,353.0,2790.0,342.887,343.2078,342.8772,343.2078,2790.0
2022-12-16 14:15:00,353.0,353.08,352.47,352.51,2600.0,343.2078,343.2856,342.6925,342.7314,2600.0
2022-12-16 14:20:00,352.53,352.53,351.98,352.35,2367.0,342.7508,342.7508,342.2161,342.5758,2367.0
2022-12-16 14:25:00,352.31,352.31,351.82,351.95,3100.0,342.5369,342.5369,342.0605,342.1869,3100.0
2022-12-16 14:30:00,351.82,351.99,351.68,351.87,1819.0,342.0605,342.2258,341.9244,342.1091,1819.0
2022-12-16 14:35:00,351.89,352.31,351.89,352.31,1236.0,342.1286,342.5369,342.1286,342.5369,1236.0
2022-12-16 14:40:00,352.24,352.63,352.16,352.44,1805.0,342.4689,342.8481,342.3911,342.6633,1805.0
2022-12-16 14:45:00,352.39,352.62,352.39,352.62,3114.0,342.6147,342.8383,342.6147,342.8383,3114.0
2022-12-16 14:50:00,352.68,353.13,352.64,353.13,4100.0,342.8967,343.3342,342.8578,343.3342,4100.0
2022-12-16 14:55:00,353.1,353.17,352.42,353.03,10221.0,343.305,343.3731,342.6439,343.237,10221.0
2022-12-16 15:00:00,352.85,353.03,352.56,352.56,4727.0,343.062,343.237,342.78,342.78,4727.0
2022-12-16 15:05:00,352.69,352.69,351.75,351.75,4017.0,342.9064,342.9064,341.9925,341.9925,4017.0
2022-12-16 15:10:00,351.8,352.65,351.8,352.56,4317.0,342.0411,342.8675,342.0411,342.78,4317.0
2022-12-16 15:15:00,352.56,353.0,352.56,352.64,5595.0,342.78,343.2078,342.78,342.8578,5595.0
2022-12-16 15:20:00,352.61,353.06,352.47,352.85,6642.0,342.8286,343.2661,342.6925,343.062,6642.0
2022-12-16 15:25:00,352.9,352.9,352.38,352.67,5191.0,343.1106,343.1106,342.605,342.887,5191.0
2022-12-16 15:30:00,352.69,353.19,352.58,352.83,6425.0,342.9064,343.3925,342.7995,343.0425,6425.0
2022-12-16 15:35:00,352.73,352.86,352.37,352.38,5371.0,342.9453,343.0717,342.5953,342.605,5371.0
2022-12-16 15:40:00,352.3,352.97,352.3,352.51,2916.0,342.5272,343.1786,342.5272,342.7314,2916.0
2022-12-16 15:45:00,352.59,352.99,352.38,352.71,3951.0,342.8092,343.1981,342.605,342.9258,3951.0
2022-12-16 15:50:00,352.79,353.79,352.36,353.79,8168.0,343.0036,343.9759,342.5856,343.9759,8168.0
2022-12-16 15:55:00,353.9,354.45,353.25,353.29,30454.0,344.0828,344.6176,343.4509,343.4898,30454.0
2022-12-19 09:30:00,354.22,354.8,353.0,354.22,6811.0,344.394,344.9579,343.2078,344.394,6811.0
2022-12-19 09:35:00,354.7,355.23,354.27,355.23,2268.0,344.8606,345.3759,344.4426,345.3759,2268.0
2022-12-19 09:40:00,355.0,356.78,354.54,355.06,5358.0,345.1523,346.8829,344.7051,345.2107,5358.0
2022-12-19 09:45:00,354.02,355.45,353.28,354.11,1759.0,344.1995,345.5898,343.48,344.287,1759.0
2022-12-19 09:50:00,352.95,355.64,352.94,355.15,8061.0,343.1592,345.7746,343.1495,345.2982,8061.0
2022-12-19 09:55:00,354.59,354.93,354.15,354.15,959.0,344.7537,345.0843,344.3259,344.3259,959.0
2022-12-19 10:00:00,353.68,353.78,353.37,353.39,502.0,343.8689,343.9662,343.5675,343.587,502.0
2022-12-19 10:05:00,353.37,353.37,352.91,352.92,2615.0,343.5675,343.5675,343.1203,343.13,2615.0
2022-12-19 10:10:00,353.24,353.87,353.23,353.87,1000.0,343.4411,344.0537,343.4314,344.0537,1000.0
2022-12-19 10:15:00,353.99,354.0,353.77,353.77,200.0,344.1703,344.1801,343.9564,343.9564,200.0
2022-12-19 10:20:00,353.6,354.79,353.6,354.54,900.0,343.7912,344.9481,343.7912,344.7051,900.0
2022-12-19 10:25:00,354.56,354.99,354.3,354.3,2326.0,344.7245,345.1426,344.4717,344.4717,2326.0
2022-12-19 10:30:00,354.1,354.1,353.25,353.25,600.0,344.2773,344.2773,343.4509,343.4509,600.0
2022-12-19 10:35:00,353.9,353.94,353.67,353.67,451.0,344.0828,344.1217,343.8592,343.8592,451.0
2022-12-19 10:40:00,353.13,353.87,353.13,353.78,890.0,343.3342,344.0537,343.3342,343.9662,890.0
2022-12-19 10:45:00,353.89,354.13,353.66,353.66,1909.0,344.0731,344.3065,343.8495,343.8495,1909.0
2022-12-19 10:50:00,353.45,353.63,352.86,353.19,2300.0,343.6453,343.8203,343.0717,343.3925,2300.0
2022-12-19 10:55:00,353.18,353.35,352.91,353.09,3686.0,343.3828,343.5481,343.1203,343.2953,3686.0
2022-12-19 11:00:00,353.0,353.01,352.78,352.98,1925.0,343.2078,343.2175,342.9939,343.1884,1925.0
2022-12-19 11:05:00,353.4,353.53,353.25,353.35,900.0,343.5967,343.7231,343.4509,343.5481,900.0
2022-12-19 11:10:00,353.39,353.39,353.39,353.39,100.0,343.587,343.587,343.587,343.587,100.0
2022-12-19 11:15:00,353.55,354.16,353.55,354.03,2092.0,343.7425,344.3356,343.7425,344.2092,2092.0
2022-12-19 11:20:00,354.03,354.06,353.58,354.06,2102.0,344.2092,344.2384,343.7717,344.2384,2102.0
2022-12-19 11:25:00,353.81,354.07,353.07,354.06,12127.0,343.9953,344.2481,343.2759,344.2384,12127.0
2022-12-19 11:30:00,353.71,353.8,352.67,353.03,1028.0,343.8981,343.9856,342.887,343.237,1028.0
2022-12-19 11:35:00,353.03,353.03,353.03,353.03,0.0,343.237,343.237,343.237,343.237,0.0
2022-12-19 11:40:00,352.95,353.39,352.68,353.2,3326.0,343.1592,343.587,342.8967,343.4023,3326.0
2022-12-19 11:45:00,353.19,353.41,352.86,353.16,4000.0,343.3925,343.6064,343.0717,343.3634,4000.0
2022-12-19 11:50:00,353.03,353.11,353.03,353.11,200.0,343.237,343.3148,343.237,343.3148,200.0
2022-12-19 11:55:00,353.18,353.19,352.95,353.18,2900.0,343.3828,343.3925,343.1592,343.3828,2900.0
2022-12-19 12:00:00,353.3,353.62,352.96,353.54,2008.0,343.4995,343.8106,343.1689,343.7328,2008.0
2022-12-19 12:05:00,353.48,353.63,353.24,353.41,2123.0,343.6745,343.8203,343.4411,343.6064,2123.0
2022-12-19 12:10:00,353.54,353.74,353.54,353.74,600.0,343.7328,343.9273,343.7328,343.9273,600.0
2022-12-19 12:15:00,353.63,353.64,353.43,353.52,600.0,343.8203,343.8301,343.6259,343.7134,600.0
2022-12-19 12:20:00,353.54,353.58,353.3,353.3,1100.0,343.7328,343.7717,343.4995,343.4995,1100.0
2022-12-19 12:25:00,353.17,353.18,352.87,353.18,2800.0,343.3731,343.3828,343.0814,343.3828,2800.0
2022-12-19 12:30:00,352.99,353.01,352.91,353.0,3472.0,343.1981,343.2175,343.1203,343.2078,3472.0
2022-12-19 12:35:00,353.07,353.19,352.95,353.19,700.0,343.2759,343.3925,343.1592,343.3925,700.0
2022-12-19 12:40:00,352.94,352.95,352.58,352.59,1000.0,343.1495,343.1592,342.7995,342.8092,1000.0
2022-12-19 12:45:00,352.52,353.26,352.51,353.13,3133.0,342.7411,343.4606,342.7314,343.3342,3133.0
2022-12-19 12:50:00,353.22,353.22,353.13,353.13,2032.0,343.4217,343.4217,343.3342,343.3342,2032.0
2022-12-19 12:55:00,353.28,353.3,352.88,352.88,700.0,343.48,343.4995,343.0911,343.0911,700.0
2022-12-19 13:00:00,353.08,353.09,352.44,352.44,1024.0,343.2856,343.2953,342.6633,342.6633,1024.0
2022-12-19 13:05:00,352.45,352.45,351.75,351.92,3900.0,342.6731,342.6731,341.9925,342.1578,3900.0
2022-12-19 13:10:00,352.0,352.44,351.88,352.44,1700.0,342.2355,342.6633,342.1189,342.6633,1700.0
2022-12-19 13:15:00,352.31,352.31,352.11,352.11,500.0,342.5369,342.5369,342.3425,342.3425,500.0
2022-12-19 13:20:00,352.37,352.43,352.1,352.26,700.0,342.5953,342.6536,342.3328,342.4883,700.0
2022-12-19 13:25:00,352.23,352.35,351.97,352.18,2200.0,342.4592,342.5758,342.2064,342.4106,2200.0
2022-12-19 13:30:00,352.1,352.27,351.8,351.94,6319.0,342.3328,342.4981,342.0411,342.1772,6319.0
2022-12-19 13:35:00,352.0,352.24,351.94,352.18,2000.0,342.2355,342.4689,342.1772,342.4106,2000.0
2022-12-19 13:40:00,351.97,352.14,351.78,351.95,3100.0,342.2064,342.3717,342.0216,342.1869,3100.0
2022-12-19 13:45:00,351.99,352.1,351.79,352.1,2631.0,342.2258,342.3328,342.0314,342.3328,2631.0
2022-12-19 13:50:00,352.12,352.13,352.0,352.0,779.0,342.3522,342.3619,342.2355,342.2355,779.0
2022-12-19 13:55:00,352.0,352.31,352.0,352.16,1800.0,342.2355,342.5369,342.2355,342.3911,1800.0
2022-12-19 14:00:00,352.16,352.17,351.65,351.66,6455.0,342.3911,342.4008,341.8953,341.905,6455.0
2022-12-19 14:05:00,351.52,352.3,351.51,352.24,1600.0,341.7689,342.5272,341.7591,342.4689,1600.0
2022-12-19 14:10:00,352.26,352.37,351.33,351.33,1900.0,342.4883,342.5953,341.5841,341.5841,1900.0
2022-12-19 14:15:00,351.0,351.12,350.72,351.05,3597.0,341.2633,341.38,340.9911,341.3119,3597.0
2022-12-19 14:20:00,351.0,351.22,350.65,351.05,5003.0,341.2633,341.4772,340.923,341.3119,5003.0
2022-12-19 14:25:00,351.0,351.21,350.96,351.12,1873.0,341.2633,341.4675,341.2244,341.38,1873.0
2022-12-19 14:30:00,351.1,351.32,351.07,351.32,900.0,341.3605,341.5744,341.3313,341.5744,900.0
2022-12-19 14:35:00,351.32,351.49,351.1,351.32,1998.0,341.5744,341.7397,341.3605,341.5744,1998.0
2022-12-19 14:40:00,351.39,351.39,350.82,351.18,2301.0,341.6425,341.6425,341.0883,341.4383,2301.0
2022-12-19 14:45:00,351.33,351.38,350.97,351.0,800.0,341.5841,341.6327,341.2341,341.2633,800.0
2022-12-19 14:50:00,350.92,351.15,350.44,350.44,5507.0,341.1855,341.4091,340.7188,340.7188,5507.0
2022-12-19 14:55:00,350.46,350.46,349.33,349.66,3080.0,340.7383,340.7383,339.6396,339.9605,3080.0
2022-12-19 15:00:00,349.78,350.2,349.66,350.1,3176.0,340.0771,340.4855,339.9605,340.3882,3176.0
2022-12-19 15:05:00,350.1,350.25,350.09,350.17,1105.0,340.3882,340.5341,340.3785,340.4563,1105.0
2022-12-19 15:10:00,350.0,350.26,349.84,350.21,2043.0,340.291,340.5438,340.1355,340.4952,2043.0
2022-12-19 15:15:00,350.13,350.41,350.11,350.41,1596.0,340.4174,340.6897,340.398,340.6897,1596.0
2022-12-19 15:20:00,350.42,350.81,350.31,350.54,3077.0,340.6994,341.0786,340.5924,340.816,3077.0
2022-12-19 15:25:00,350.82,351.05,350.82,350.89,1246.0,341.0883,341.3119,341.0883,341.1563,1246.0
2022-12-19 15:30:00,350.93,351.23,350.83,351.01,1610.0,341.1952,341.4869,341.098,341.273,1610.0
2022-12-19 15:35:00,351.26,351.71,350.86,351.18,5712.0,341.5161,341.9536,341.1272,341.4383,5712.0
2022-12-19 15:40:00,351.18,351.4,350.72,351.32,2850.0,341.4383,341.6522,340.9911,341.5744,2850.0
2022-12-19 15:45:00,351.21,352.07,351.21,351.73,5284.0,341.4675,342.3036,341.4675,341.973,5284.0
2022-12-19 15:50:00,351.63,351.82,350.97,351.02,6652.0,341.8758,342.0605,341.2341,341.2827,6652.0
2022-12-19 15:55:00,350.96,351.49,350.95,351.26,13348.0,341.2244,341.7397,341.2147,341.5161,13348.0
2022-12-20 09:30:00,351.23,352.0,350.99,351.18,8382.0,341.4869,342.2355,341.2536,341.4383,8382.0
2022-12-20 09:35:00,351.56,352.89,350.86,352.89,7088.0,341.8077,343.1009,341.1272,343.1009,7088.0
2022-12-20 09:40:00,352.44,352.44,350.95,351.56,2569.0,342.6633,342.6633,341.2147,341.8077,2569.0
2022-12-20 09:45:00,352.0,352.07,350.67,351.18,1388.0,342.2355,342.3036,340.9424,341.4383,1388.0
2022-12-20 09:50:00,350.97,351.44,350.91,351.18,3600.0,341.2341,341.6911,341.1758,341.4383,3600.0
2022-12-20 09:55:00,351.61,352.42,351.61,351.87,1100.0,341.8564,342.6439,341.8564,342.1091,1100.0
2022-12-20 10:00:00,352.04,352.31,351.49,351.7,2942.0,342.2744,342.5369,341.7397,341.9439,2942.0
2022-12-20 10:05:00,351.6,351.61,351.06,351.46,3352.0,341.8466,341.8564,341.3216,341.7105,3352.0
2022-12-20 10:10:00,351.22,351.96,350.99,351.96,2803.0,341.4772,342.1967,341.2536,342.1967,2803.0
2022-12-20 10:15:00,351.85,352.49,351.84,352.05,1800.0,342.0897,342.712,342.08,342.2842,1800.0
2022-12-20 10:20:00,352.0,352.35,351.81,352.22,2288.0,342.2355,342.5758,342.0508,342.4494,2288.0
2022-12-20 10:25:00,352.04,352.11,351.44,351.98,3425.0,342.2744,342.3425,341.6911,342.2161,3425.0
2022-12-20 10:30:00,351.98,352.3,351.72,351.97,1438.0,342.2161,342.5272,341.9633,342.2064,1438.0
2022-12-20 10:35:00,351.98,352.98,351.98,352.46,1650.0,342.2161,343.1884,342.2161,342.6828,1650.0
2022-12-20 10:40:00,352.57,352.66,352.12,352.17,3793.0,342.7897,342.8772,342.3522,342.4008,3793.0
2022-12-20 10:45:00,352.46,352.83,352.35,352.54,1599.0,342.6828,343.0425,342.5758,342.7606,1599.0
2022-12-20 10:50:00,352.57,353.28,352.57,353.19,2813.0,342.7897,343.48,342.7897,343.3925,2813.0
2022-12-20 10:55:00,353.19,353.52,352.72,352.72,2387.0,343.3925,343.7134,342.9356,342.9356,2387.0
2022-12-20 11:00:00,352.9,353.66,352.84,353.66,1320.0,343.1106,343.8495,343.0522,343.8495,1320.0
2022-12-20 11:05:00,353.15,353.15,352.73,352.74,800.0,343.3536,343.3536,342.9453,342.955,800.0
2022-12-20 11:10:00,352.71,352.71,352.0,352.25,923.0,342.9258,342.9258,342.2355,342.4786,923.0
2022-12-20 11:15:00,352.0,352.0,350.59,351.03,5050.0,342.2355,342.2355,340.8647,341.2925,5050.0
2022-12-20 11:20:00,351.0,351.15,350.3,350.6,5320.0,341.2633,341.4091,340.5827,340.8744,5320.0
2022-12-20 11:25:00,350.62,350.76,350.43,350.6,5896.0,340.8938,341.0299,340.7091,340.8744,5896.0
2022-12-20 11:30:00,350.62,351.04,350.53,350.54,1882.0,340.8938,341.3022,340.8063,340.816,1882.0
2022-12-20 11:35:00,350.8,350.8,350.38,350.38,785.0,341.0688,341.0688,340.6605,340.6605,785.0
2022-12-20 11:40:00,350.38,350.94,350.38,350.9,1999.0,340.6605,341.2049,340.6605,341.1661,1999.0
2022-12-20 11:45:00,350.9,350.9,350.29,350.57,1000.0,341.1661,341.1661,340.573,340.8452,1000.0
2022-12-20 11:50:00,350.49,350.49,349.91,350.12,1100.0,340.7674,340.7674,340.2035,340.4077,1100.0
2022-12-20 11:55:00,350.16,350.98,350.04,350.95,4602.0,340.4466,341.2438,340.3299,341.2147,4602.0
2022-12-20 12:00:00,350.97,350.97,350.88,350.88,224.0,341.2341,341.2341,341.1466,341.1466,224.0
2022-12-20 12:05:00,350.96,351.41,350.96,351.37,1464.0,341.2244,341.6619,341.2244,341.623,1464.0
2022-12-20 12:10:00,351.37,351.37,350.49,350.49,1409.0,341.623,341.623,340.7674,340.7674,1409.0
2022-12-20 12:15:00,350.42,350.42,350.22,350.22,500.0,340.6994,340.6994,340.5049,340.5049,500.0
2022-12-20 12:20:00,350.14,350.76,350.14,350.76,1787.0,340.4271,341.0299,340.4271,341.0299,1787.0
2022-12-20 12:25:00,350.69,351.06,350.53,350.58,2944.0,340.9619,341.3216,340.8063,340.8549,2944.0
2022-12-20 12:30:00,350.44,350.44,349.75,349.75,910.0,340.7188,340.7188,340.048,340.048,910.0
2022-12-20 12:35:00,349.31,349.66,349.26,349.66,2492.0,339.6202,339.9605,339.5716,339.9605,2492.0
2022-12-20 12:40:00,350.01,350.15,349.83,349.83,543.0,340.3007,340.4369,340.1257,340.1257,543.0
2022-12-20 12:45:00,349.93,350.11,349.33,349.73,1300.0,340.223,340.398,339.6396,340.0285,1300.0
2022-12-20 12:50:00,349.73,350.51,349.58,350.47,3251.0,340.0285,340.7869,339.8827,340.748,3251.0
2022-12-20 12:55:00,350.46,350.61,350.46,350.61,200.0,340.7383,340.8841,340.7383,340.8841,200.0
2022-12-20 13:00:00,350.71,350.78,350.42,350.64,3373.0,340.9813,341.0494,340.6994,340.9133,3373.0
2022-12-20 13:05:00,350.59,350.59,350.0,350.08,1600.0,340.8647,340.8647,340.291,340.3688,1600.0
2022-12-20 13:10:00,350.0,350.32,349.9,350.32,2515.0,340.291,340.6021,340.1938,340.6021,2515.0
2022-12-20 13:15:00,350.35,350.59,350.32,350.35,1200.0,340.6313,340.8647,340.6021,340.6313,1200.0
2022-12-20 13:20:00,350.29,351.14,350.18,351.14,1100.0,340.573,341.3994,340.466,341.3994,1100.0
2022-12-20 13:25:00,351.29,351.86,351.29,351.43,1700.0,341.5452,342.0994,341.5452,341.6814,1700.0
2022-12-20 13:30:00,351.72,352.05,351.72,352.0,816.0,341.9633,342.2842,341.9633,342.2355,816.0
2022-12-20 13:35:00,352.16,352.55,352.16,352.55,2050.0,342.3911,342.7703,342.3911,342.7703,2050.0
2022-12-20 13:40:00,352.52,353.12,352.52,352.79,1844.0,342.7411,343.3245,342.7411,343.0036,1844.0
2022-12-20 13:45:00,352.66,352.99,352.66,352.94,2530.0,342.8772,343.1981,342.8772,343.1495,2530.0
2022-12-20 13:50:00,352.78,352.78,352.51,352.51,600.0,342.9939,342.9939,342.7314,342.7314,600.0
2022-12-20 13:55:00,352.5,352.58,352.46,352.47,1196.0,342.7217,342.7995,342.6828,342.6925,1196.0
2022-12-20 14:00:00,352.45,353.12,352.29,352.79,2407.0,342.6731,343.3245,342.5175,343.0036,2407.0
2022-12-20 14:05:00,352.7,353.19,352.7,353.19,1959.0,342.9161,343.3925,342.9161,343.3925,1959.0
2022-12-20 14:10:00,353.1,353.7,353.09,353.39,2626.0,343.305,343.8884,343.2953,343.587,2626.0
2022-12-20 14:15:00,353.43,353.43,352.91,353.03,1002.0,343.6259,343.6259,343.1203,343.237,1002.0
2022-12-20 14:20:00,352.76,353.28,352.68,352.83,1214.0,342.9745,343.48,342.8967,343.0425,1214.0
2022-12-20 14:25:00,352.71,352.78,352.38,352.71,1209.0,342.9258,342.9939,342.605,342.9258,1209.0
2022-12-20 14:30:00,352.45,352.71,352.22,352.22,1611.0,342.6731,342.9258,342.4494,342.4494,1611.0
2022-12-20 14:35:00,352.25,352.25,351.55,351.8,1673.0,342.4786,342.4786,341.798,342.0411,1673.0
2022-12-20 14:40:00,351.39,351.94,351.05,351.05,4676.0,341.6425,342.1772,341.3119,341.3119,4676.0
2022-12-20 14:45:00,351.02,351.7,350.9,351.45,2683.0,341.2827,341.9439,341.1661,341.7008,2683.0
2022-12-20 14:50:00,351.44,352.03,351.39,352.02,2068.0,341.6911,342.2647,341.6425,342.255,2068.0
2022-12-20 14:55:00,352.01,352.01,351.1,351.36,2420.0,342.2453,342.2453,341.3605,341.6133,2420.0
2022-12-20 15:00:00,351.44,351.54,351.28,351.36,1040.0,341.6911,341.7883,341.5355,341.6133,1040.0
2022-12-20 15:05:00,351.3,351.48,350.95,350.95,900.0,341.555,341.73,341.2147,341.2147,900.0
2022-12-20 15:10:00,351.2,351.3,350.9,351.3,3642.0,341.4577,341.555,341.1661,341.555,3642.0
2022-12-20 15:15:00,351.48,351.56,351.27,351.53,2021.0,341.73,341.8077,341.5258,341.7786,2021.0
2022-12-20 15:20:00,351.42,351.5,351.25,351.25,1448.0,341.6716,341.7494,341.5063,341.5063,1448.0
2022-12-20 15:25:00,351.4,351.83,351.33,351.64,3050.0,341.6522,342.0703,341.5841,341.8855,3050.0
2022-12-20 15:30:00,351.72,351.73,351.21,351.55,5317.0,341.9633,341.973,341.4675,341.798,5317.0
2022-12-20 15:35:00,351.56,351.91,351.32,351.91,6142.0,341.8077,342.148,341.5744,342.148,6142.0
2022-12-20 15:40:00,351.91,351.91,351.55,351.69,3021.0,342.148,342.148,341.798,341.9341,3021.0
2022-12-20 15:45:00,351.67,352.27,351.45,352.26,10353.0,341.9147,342.4981,341.7008,342.4883,10353.0
2022-12-20 15:50:00,352.08,352.08,351.23,351.37,12016.0,342.3133,342.3133,341.4869,341.623,12016.0
2022-12-20 15:55:00,351.32,351.35,350.46,350.66,26305.0,341.5744,341.6036,340.7383,340.9327,26305.0
2022-12-21 09:30:00,353.44,354.29,353.2,353.2,7202.0,343.6356,344.462,343.4023,343.4023,7202.0
2022-12-21 09:35:00,353.4,353.4,352.15,352.15,200.0,343.5967,343.5967,342.3814,342.3814,200.0
2022-12-21 09:40:00,353.61,353.61,352.37,352.5,700.0,343.8009,343.8009,342.5953,342.7217,700.0
2022-12-21 09:45:00,352.24,352.47,351.68,351.94,2135.0,342.4689,342.6925,341.9244,342.1772,2135.0
2022-12-21 09:50:00,351.82,352.67,351.45,352.67,1625.0,342.0605,342.887,341.7008,342.887,1625.0
2022-12-21 09:55:00,352.31,352.62,351.78,351.79,600.0,342.5369,342.8383,342.0216,342.0314,600.0
2022-12-21 10:00:00,351.64,352.4,351.25,352.2,2817.0,341.8855,342.6244,341.5063,342.43,2817.0
2022-12-21 10:05:00,352.32,352.78,352.24,352.63,1422.0,342.5467,342.9939,342.4689,342.8481,1422.0
2022-12-21 10:10:00,352.41,352.41,352.03,352.28,1724.0,342.6342,342.6342,342.2647,342.5078,1724.0
2022-12-21 10:15:00,352.07,352.18,352.05,352.18,1000.0,342.3036,342.4106,342.2842,342.4106,1000.0
2022-12-21 10:20:00,352.23,352.55,351.94,352.14,3585.0,342.4592,342.7703,342.1772,342.3717,3585.0
2022-12-21 10:25:00,352.18,352.96,352.17,352.78,2813.0,342.4106,343.1689,342.4008,342.9939,2813.0
2022-12-21 10:30:00,352.84,353.81,352.81,353.72,2928.0,343.0522,343.9953,343.0231,343.9078,2928.0
2022-12-21 10:35:00,353.79,354.52,353.79,354.52,849.0,343.9759,344.6856,343.9759,344.6856,849.0
2022-12-21 10:40:00,354.71,355.19,354.53,354.53,1661.0,344.8704,345.3371,344.6954,344.6954,1661.0
2022-12-21 10:45:00,354.89,354.9,354.5,354.5,1374.0,345.0454,345.0551,344.6662,344.6662,1374.0
2022-12-21 10:50:00,354.39,354.76,354.01,354.76,1520.0,344.5592,344.919,344.1898,344.919,1520.0
2022-12-21 10:55:00,354.91,355.4,354.82,355.29,1618.0,345.0648,345.5412,344.9773,345.4343,1618.0
2022-12-21 11:00:00,355.3,355.48,354.88,355.21,6836.0,345.444,345.619,345.0357,345.3565,6836.0
2022-12-21 11:05:00,355.2,355.27,354.96,355.08,2305.0,345.3468,345.4148,345.1134,345.2301,2305.0
2022-12-21 11:10:00,355.21,355.78,355.21,355.35,2599.0,345.3565,345.9107,345.3565,345.4926,2599.0
2022-12-21 11:15:00,355.29,355.68,355.23,355.47,2100.0,345.4343,345.8135,345.3759,345.6093,2100.0
2022-12-21 11:20:00,355.29,355.29,354.55,354.74,1190.0,345.4343,345.4343,344.7148,344.8995,1190.0
2022-12-21 11:25:00,354.96,355.1,353.99,355.1,5919.0,345.1134,345.2495,344.1703,345.2495,5919.0
2022-12-21 11:30:00,355.12,355.84,355.11,355.84,400.0,345.269,345.969,345.2593,345.969,400.0
2022-12-21 11:35:00,355.67,355.93,355.43,355.67,5733.0,345.8037,346.0565,345.5704,345.8037,5733.0
2022-12-21 11:40:00,355.54,355.83,355.38,355.83,2100.0,345.6773,345.9593,345.5218,345.9593,2100.0
2022-12-21 11:45:00,355.86,355.86,355.29,355.48,1318.0,345.9885,345.9885,345.4343,345.619,1318.0
2022-12-21 11:50:00,355.5,355.5,355.44,355.44,200.0,345.6385,345.6385,345.5801,345.5801,200.0
2022-12-21 11:55:00,355.18,355.22,354.82,355.02,2200.0,345.3273,345.3662,344.9773,345.1718,2200.0
2022-12-21 12:00:00,354.94,355.04,354.49,354.93,3752.0,345.094,345.1912,344.6565,345.0843,3752.0
2022-12-21 12:05:00,355.04,355.21,354.92,355.17,2136.0,345.1912,345.3565,345.0745,345.3176,2136.0
2022-12-21 12:10:00,355.17,355.29,354.94,354.94,1000.0,345.3176,345.4343,345.094,345.094,1000.0
2022-12-21 12:15:00,355.03,355.19,354.92,354.93,1867.0,345.1815,345.3371,345.0745,345.0843,1867.0
2022-12-21 12:20:00,355.17,356.05,355.17,356.05,1814.0,345.3176,346.1732,345.3176,346.1732,1814.0
2022-12-21 12:25:00,355.95,355.95,355.07,355.38,2894.0,346.076,346.076,345.2204,345.5218,2894.0
2022-12-21 12:30:00,355.74,356.0,355.74,356.0,300.0,345.8718,346.1246,345.8718,346.1246,300.0
2022-12-21 12:35:00,356.09,356.22,355.92,356.07,1230.0,346.2121,346.3385,346.0468,346.1926,1230.0
2022-12-21 12:40:00,356.29,356.47,356.12,356.33,1048.0,346.4065,346.5815,346.2413,346.4454,1048.0
2022-12-21 12:45:00,356.32,356.32,356.01,356.13,1198.0,346.4357,346.4357,346.1343,346.251,1198.0
2022-12-21 12:50:00,356.16,356.26,356.02,356.13,840.0,346.2801,346.3774,346.144,346.251,840.0
2022-12-21 12:55:00,356.43,356.53,356.02,356.53,1600.0,346.5427,346.6399,346.144,346.6399,1600.0
2022-12-21 13:00:00,356.59,357.48,356.59,357.48,2619.0,346.6982,347.5635,346.6982,347.5635,2619.0
2022-12-21 13:05:00,357.58,357.93,357.51,357.93,2229.0,347.6608,348.001,347.5927,348.001,2229.0
2022-12-21 13:10:00,357.98,357.98,357.7,357.89,600.0,348.0497,348.0497,347.7774,347.9622,600.0
2022-12-21 13:15:00,357.6,357.83,357.42,357.73,1467.0,347.6802,347.9038,347.5052,347.8066,1467.0
2022-12-21 13:20:00,357.59,357.79,356.83,356.83,2482.0,347.6705,347.8649,346.9316,346.9316,2482.0
2022-12-21 13:25:00,356.84,357.29,356.83,357.03,2500.0,346.9413,347.3788,346.9316,347.126,2500.0
2022-12-21 13:30:00,357.06,357.27,357.06,357.24,500.0,347.1552,347.3594,347.1552,347.3302,500.0
2022-12-21 13:35:00,357.13,357.59,357.13,357.39,1401.0,347.2232,347.6705,347.2232,347.476,1401.0
2022-12-21 13:40:00,357.56,357.66,357.16,357.17,1355.0,347.6413,347.7385,347.2524,347.2621,1355.0
2022-12-21 13:45:00,357.33,357.65,357.33,357.45,1100.0,347.4177,347.7288,347.4177,347.5344,1100.0
2022-12-21 13:50:00,357.54,357.93,357.53,357.93,1446.0,347.6219,348.001,347.6121,348.001,1446.0
2022-12-21 13:55:00,357.7,357.81,357.69,357.75,617.0,347.7774,347.8844,347.7677,347.826,617.0
2022-12-21 14:00:00,357.78,358.3,357.78,358.3,2228.0,347.8552,348.3608,347.8552,348.3608,2228.0
2022-12-21 14:05:00,358.18,358.81,358.11,358.75,5692.0,348.2441,348.8566,348.1761,348.7983,5692.0
2022-12-21 14:10:00,358.58,359.04,358.56,358.87,2412.0,348.633,349.0803,348.6136,348.915,2412.0
2022-12-21 14:15:00,358.89,359.0,358.75,359.0,1500.0,348.9344,349.0414,348.7983,349.0414,1500.0
2022-12-21 14:20:00,358.78,358.94,358.39,358.61,1300.0,348.8275,348.983,348.4483,348.6622,1300.0
2022-12-21 14:25:00,358.64,358.64,357.76,357.76,1775.0,348.6914,348.6914,347.8358,347.8358,1775.0
2022-12-21 14:30:00,357.88,358.87,357.74,358.87,2125.0,347.9524,348.915,347.8163,348.915,2125.0
2022-12-21 14:35:00,358.79,358.86,358.2,358.26,3100.0,348.8372,348.9052,348.2636,348.3219,3100.0
2022-12-21 14:40:00,358.26,358.39,358.03,358.22,2802.0,348.3219,348.4483,348.0983,348.283,2802.0
2022-12-21 14:45:00,358.29,358.61,358.29,358.61,1700.0,348.3511,348.6622,348.3511,348.6622,1700.0
2022-12-21 14:50:00,358.35,358.63,358.25,358.37,2146.0,348.4094,348.6816,348.3122,348.4288,2146.0
2022-12-21 14:55:00,358.59,359.0,358.41,359.0,3040.0,348.6427,349.0414,348.4677,349.0414,3040.0
2022-12-21 15:00:00,359.21,359.33,358.81,359.1,2400.0,349.2455,349.3622,348.8566,349.1386,2400.0
2022-12-21 15:05:00,359.06,359.07,358.52,358.69,3313.0,349.0997,349.1094,348.5747,348.74,3313.0
2022-12-21 15:10:00,358.8,358.89,358.19,358.89,7061.0,348.8469,348.9344,348.2538,348.9344,7061.0
2022-12-21 15:15:00,358.83,359.47,358.68,359.37,5094.0,348.8761,349.4983,348.7302,349.4011,5094.0
2022-12-21 15:20:00,359.28,359.82,359.01,359.75,5905.0,349.3136,349.8386,349.0511,349.7706,5905.0
2022-12-21 15:25:00,359.86,360.16,359.57,359.65,8365.0,349.8775,350.1692,349.5956,349.6733,8365.0
2022-12-21 15:30:00,359.71,360.02,359.49,359.79,9941.0,349.7317,350.0331,349.5178,349.8094,9941.0
2022-12-21 15:35:00,359.88,360.29,359.78,360.17,5920.0,349.897,350.2956,349.7997,350.1789,5920.0
2022-12-21 15:40:00,360.21,360.22,359.55,359.59,6206.0,350.2178,350.2275,349.5761,349.615,6206.0
2022-12-21 15:45:00,359.67,359.91,359.59,359.81,7959.0,349.6928,349.9261,349.615,349.8289,7959.0
2022-12-21 15:50:00,359.72,359.72,359.14,359.59,19912.0,349.7414,349.7414,349.1775,349.615,19912.0
2022-12-21 15:55:00,359.68,360.37,359.67,359.77,31852.0,349.7025,350.3734,349.6928,349.79,31852.0
2022-12-22 09:30:00,354.59,354.79,352.13,352.22,14343.0,344.7537,344.9481,342.3619,342.4494,14343.0
2022-12-22 09:35:00,351.53,352.7,350.76,351.91,13717.0,341.7786,342.9161,341.0299,342.148,13717.0
2022-12-22 09:40:00,352.47,354.34,352.47,353.46,3170.0,342.6925,344.5106,342.6925,343.655,3170.0
2022-12-22 09:45:00,353.07,354.14,353.07,354.06,400.0,343.2759,344.3162,343.2759,344.2384,400.0
2022-12-22 09:50:00,353.34,354.0,352.89,352.9,6587.0,343.5384,344.1801,343.1009,343.1106,6587.0
2022-12-22 09:55:00,352.88,353.0,352.34,352.75,2721.0,343.0911,343.2078,342.5661,342.9647,2721.0
2022-12-22 10:00:00,352.23,352.97,351.61,352.05,4609.0,342.4592,343.1786,341.8564,342.2842,4609.0
2022-12-22 10:05:00,351.92,352.38,351.56,352.06,9629.0,342.1578,342.605,341.8077,342.2939,9629.0
2022-12-22 10:10:00,352.04,352.3,351.1,351.54,4717.0,342.2744,342.5272,341.3605,341.7883,4717.0
2022-12-22 10:15:00,352.02,353.02,351.83,353.02,2223.0,342.255,343.2272,342.0703,343.2272,2223.0
2022-12-22 10:20:00,352.55,352.99,352.54,352.72,2045.0,342.7703,343.1981,342.7606,342.9356,2045.0
2022-12-22 10:25:00,352.59,352.82,352.42,352.6,1603.0,342.8092,343.0328,342.6439,342.8189,1603.0
2022-12-22 10:30:00,352.75,353.13,352.47,353.13,800.0,342.9647,343.3342,342.6925,343.3342,800.0
2022-12-22 10:35:00,353.16,353.16,352.73,352.73,600.0,343.3634,343.3634,342.9453,342.9453,600.0
2022-12-22 10:40:00,352.88,353.2,352.88,352.93,900.0,343.0911,343.4023,343.0911,343.1397,900.0
2022-12-22 10:45:00,352.92,353.2,352.81,352.92,600.0,343.13,343.4023,343.0231,343.13,600.0
2022-12-22 10:50:00,353.33,353.47,353.14,353.47,300.0,343.5286,343.6648,343.3439,343.6648,300.0
2022-12-22 10:55:00,353.21,353.21,352.47,352.55,3625.0,343.412,343.412,342.6925,342.7703,3625.0
2022-12-22 11:00:00,352.5,352.9,352.34,352.48,24070.0,342.7217,343.1106,342.5661,342.7022,24070.0
2022-12-22 11:05:00,352.5,352.67,351.86,351.98,19320.0,342.7217,342.887,342.0994,342.2161,19320.0
2022-12-22 11:10:00,351.62,351.62,350.36,350.63,1080.0,341.8661,341.8661,340.641,340.9035,1080.0
2022-12-22 11:15:00,350.5,351.05,350.14,350.3,2057.0,340.7772,341.3119,340.4271,340.5827,2057.0
2022-12-22 11:20:00,350.0,350.31,349.9,350.07,1404.0,340.291,340.5924,340.1938,340.3591,1404.0
2022-12-22 11:25:00,349.98,349.98,349.78,349.9,435.0,340.2716,340.2716,340.0771,340.1938,435.0
2022-12-22 11:30:00,349.99,350.02,349.52,349.68,6033.0,340.2813,340.3105,339.8243,339.9799,6033.0
2022-12-22 11:35:00,349.46,350.18,349.44,349.67,1565.0,339.766,340.466,339.7466,339.9702,1565.0
2022-12-22 11:40:00,349.26,349.77,348.78,349.77,2526.0,339.5716,340.0674,339.1049,340.0674,2526.0
2022-12-22 11:45:00,349.75,349.75,349.48,349.48,1400.0,340.048,340.048,339.7854,339.7854,1400.0
2022-12-22 11:50:00,349.17,349.17,348.58,348.58,1000.0,339.484,339.484,338.9104,338.9104,1000.0
2022-12-22 11:55:00,348.31,348.41,348.0,348.28,2501.0,338.6479,338.7451,338.3465,338.6187,2501.0
2022-12-22 12:00:00,348.11,348.27,347.83,348.26,1615.0,338.4535,338.609,338.1812,338.5993,1615.0
2022-12-22 12:05:00,348.38,348.4,348.04,348.31,1731.0,338.716,338.7354,338.3854,338.6479,1731.0
2022-12-22 12:10:00,348.4,348.66,348.4,348.66,3300.0,338.7354,338.9882,338.7354,338.9882,3300.0
2022-12-22 12:15:00,348.62,348.91,348.23,348.91,2079.0,338.9493,339.2313,338.5701,339.2313,2079.0
2022-12-22 12:20:00,348.72,348.92,348.72,348.92,1051.0,339.0465,339.241,339.0465,339.241,1051.0
2022-12-22 12:25:00,348.43,348.43,347.4,347.75,930.0,338.7646,338.7646,337.7631,338.1034,930.0
2022-12-22 12:30:00,347.75,347.78,347.36,347.36,779.0,338.1034,338.1326,337.7243,337.7243,779.0
2022-12-22 12:35:00,347.31,347.55,346.87,347.25,1109.0,337.6756,337.909,337.2478,337.6173,1109.0
2022-12-22 12:40:00,346.79,346.79,346.06,346.06,3455.0,337.1701,337.1701,336.4603,336.4603,3455.0
2022-12-22 12:45:00,346.31,346.37,345.99,346.2,3968.0,336.7034,336.7617,336.3923,336.5964,3968.0
2022-12-22 12:50:00,345.89,346.17,345.89,346.17,900.0,336.295,336.5673,336.295,336.5673,900.0
2022-12-22 12:55:00,346.06,346.09,345.77,345.77,4022.0,336.4603,336.4895,336.1784,336.1784,4022.0
2022-12-22 13:00:00,345.91,345.91,344.73,344.78,1974.0,336.3145,336.3145,335.1672,335.2158,1974.0
2022-12-22 13:05:00,344.77,344.94,344.31,344.32,2000.0,335.2061,335.3714,334.7589,334.7686,2000.0
2022-12-22 13:10:00,344.32,345.22,344.32,345.18,4225.0,334.7686,335.6436,334.7686,335.6047,4225.0
2022-12-22 13:15:00,344.99,345.23,344.7,344.72,1533.0,335.42,335.6533,335.138,335.1575,1533.0
2022-12-22 13:20:00,344.65,344.65,344.02,344.22,1933.0,335.0894,335.0894,334.4769,334.6714,1933.0
2022-12-22 13:25:00,344.15,344.73,344.15,344.73,4254.0,334.6033,335.1672,334.6033,335.1672,4254.0
2022-12-22 13:30:00,344.76,344.79,343.2,343.21,10072.0,335.1964,335.2255,333.6797,333.6894,10072.0
2022-12-22 13:35:00,343.27,343.82,343.27,343.82,3274.0,333.7477,334.2825,333.7477,334.2825,3274.0
2022-12-22 13:40:00,343.94,344.1,343.94,344.0,1500.0,334.3991,334.5547,334.3991,334.4575,1500.0
2022-12-22 13:45:00,344.14,344.37,344.05,344.19,2402.0,334.5936,334.8172,334.5061,334.6422,2402.0
2022-12-22 13:50:00,344.44,344.91,344.27,344.91,1443.0,334.8853,335.3422,334.72,335.3422,1443.0
2022-12-22 13:55:00,344.93,344.94,343.86,344.19,10955.0,335.3617,335.3714,334.3213,334.6422,10955.0
2022-12-22 14:00:00,344.25,345.12,344.24,344.61,2314.0,334.7005,335.5464,334.6908,335.0505,2314.0
2022-12-22 14:05:00,344.65,344.66,344.08,344.13,2100.0,335.0894,335.0992,334.5352,334.5839,2100.0
2022-12-22 14:10:00,344.17,345.77,344.16,345.68,4512.0,334.6227,336.1784,334.613,336.0909,4512.0
2022-12-22 14:15:00,345.56,345.98,345.52,345.7,2265.0,335.9742,336.3825,335.9353,336.1103,2265.0
2022-12-22 14:20:00,345.72,346.07,345.27,346.07,1817.0,336.1298,336.47,335.6922,336.47,1817.0
2022-12-22 14:25:00,346.25,346.8,345.99,346.8,3007.0,336.645,337.1798,336.3923,337.1798,3007.0
2022-12-22 14:30:00,346.66,347.39,346.5,347.39,1490.0,337.0437,337.7534,336.8881,337.7534,1490.0
2022-12-22 14:35:00,347.35,347.35,346.64,346.76,2046.0,337.7145,337.7145,337.0242,337.1409,2046.0
2022-12-22 14:40:00,346.8,347.0,346.73,347.0,1612.0,337.1798,337.3742,337.1117,337.3742,1612.0
2022-12-22 14:45:00,347.08,347.34,347.03,347.24,2586.0,337.452,337.7048,337.4034,337.6076,2586.0
2022-12-22 14:50:00,347.4,347.78,347.4,347.77,1102.0,337.7631,338.1326,337.7631,338.1229,1102.0
2022-12-22 14:55:00,347.68,347.78,347.0,347.48,9163.0,338.0354,338.1326,337.3742,337.8409,9163.0
2022-12-22 15:00:00,347.62,348.31,347.62,348.31,2845.0,337.977,338.6479,337.977,338.6479,2845.0
2022-12-22 15:05:00,347.92,348.29,347.78,348.29,3050.0,338.2687,338.6285,338.1326,338.6285,3050.0
2022-12-22 15:10:00,348.5,348.5,348.36,348.41,2438.0,338.8326,338.8326,338.6965,338.7451,2438.0
2022-12-22 15:15:00,348.64,349.68,348.63,349.68,5917.0,338.9687,339.9799,338.959,339.9799,5917.0
2022-12-22 15:20:00,349.68,350.85,349.66,350.82,6174.0,339.9799,341.1174,339.9605,341.0883,6174.0
2022-12-22 15:25:00,350.67,351.3,350.63,350.79,5402.0,340.9424,341.555,340.9035,341.0591,5402.0
2022-12-22 15:30:00,350.89,351.01,349.99,349.99,2910.0,341.1563,341.273,340.2813,340.2813,2910.0
2022-12-22 15:35:00,349.94,349.94,349.18,349.31,4096.0,340.2327,340.2327,339.4938,339.6202,4096.0
2022-12-22 15:40:00,349.12,349.12,348.51,348.61,3518.0,339.4354,339.4354,338.8424,338.9396,3518.0
2022-12-22 15:45:00,348.61,349.34,348.2,349.34,6775.0,338.9396,339.6493,338.541,339.6493,6775.0
2022-12-22 15:50:00,349.65,350.75,349.65,350.61,13430.0,339.9507,341.0202,339.9507,340.8841,13430.0
2022-12-22 15:55:00,350.5,351.06,350.1,350.71,28161.0,340.7772,341.3216,340.3882,340.9813,28161.0
2022-12-23 09:30:00,350.43,351.33,350.43,351.07,2363.0,340.7091,341.5841,340.7091,341.3313,2363.0
2022-12-23 09:35:00,350.0,350.02,349.63,350.02,931.0,340.291,340.3105,339.9313,340.3105,931.0
2022-12-23 09:40:00,350.42,351.46,350.2,350.64,1969.0,340.6994,341.7105,340.4855,340.9133,1969.0
2022-12-23 09:45:00,349.82,351.4,349.74,351.4,3108.0,340.116,341.6522,340.0382,341.6522,3108.0
2022-12-23 09:50:00,351.4,351.4,351.4,351.4,0.0,341.6522,341.6522,341.6522,341.6522,0.0
2022-12-23 09:55:00,350.35,350.65,350.34,350.65,350.0,340.6313,340.923,340.6216,340.923,350.0
2022-12-23 10:00:00,350.92,352.53,350.76,351.48,2508.0,341.1855,342.7508,341.0299,341.73,2508.0
2022-12-23 10:05:00,351.44,352.12,350.94,350.94,3700.0,341.6911,342.3522,341.2049,341.2049,3700.0
2022-12-23 10:10:00,351.49,352.0,351.49,351.97,3301.0,341.7397,342.2355,341.7397,342.2064,3301.0
2022-12-23 10:15:00,352.15,354.2,351.74,353.97,1800.0,342.3814,344.3745,341.9828,344.1509,1800.0
2022-12-23 10:20:00,353.63,354.09,352.97,354.09,1650.0,343.8203,344.2676,343.1786,344.2676,1650.0
2022-12-23 10:25:00,353.52,353.52,353.39,353.39,400.0,343.7134,343.7134,343.587,343.587,400.0
2022-12-23 10:30:00,353.51,354.11,353.51,354.11,2282.0,343.7037,344.287,343.7037,344.287,2282.0
2022-12-23 10:35:00,353.81,354.11,353.49,353.5,1849.0,343.9953,344.287,343.6842,343.6939,1849.0
2022-12-23 10:40:00,353.94,353.98,353.07,353.07,742.0,344.1217,344.1606,343.2759,343.2759,742.0
2022-12-23 10:45:00,353.06,353.06,352.61,352.74,600.0,343.2661,343.2661,342.8286,342.955,600.0
2022-12-23 10:50:00,352.65,352.65,351.97,352.35,1200.0,342.8675,342.8675,342.2064,342.5758,1200.0
2022-12-23 10:55:00,352.48,352.97,351.57,351.57,1894.0,342.7022,343.1786,341.8175,341.8175,1894.0
2022-12-23 11:00:00,351.58,351.84,351.58,351.84,300.0,341.8272,342.08,341.8272,342.08,300.0
2022-12-23 11:05:00,352.48,352.59,351.88,352.59,400.0,342.7022,342.8092,342.1189,342.8092,400.0
2022-12-23 11:10:00,352.53,353.02,352.53,353.0,1100.0,342.7508,343.2272,342.7508,343.2078,1100.0
2022-12-23 11:15:00,352.88,353.1,352.5,352.5,822.0,343.0911,343.305,342.7217,342.7217,822.0
2022-12-23 11:20:00,352.44,353.07,352.41,353.07,1638.0,342.6633,343.2759,342.6342,343.2759,1638.0
2022-12-23 11:25:00,353.07,353.07,353.07,353.07,0.0,343.2759,343.2759,343.2759,343.2759,0.0
2022-12-23 11:30:00,352.65,353.45,352.47,352.98,9038.0,342.8675,343.6453,342.6925,343.1884,9038.0
2022-12-23 11:35:00,352.9,353.28,352.9,353.24,600.0,343.1106,343.48,343.1106,343.4411,600.0
2022-12-23 11:40:00,353.12,353.12,353.12,353.12,100.0,343.3245,343.3245,343.3245,343.3245,100.0
2022-12-23 11:45:00,353.79,353.79,352.81,353.24,877.0,343.9759,343.9759,343.0231,343.4411,877.0
2022-12-23 11:50:00,353.4,353.4,352.6,352.6,3832.0,343.5967,343.5967,342.8189,342.8189,3832.0
2022-12-23 11:55:00,352.38,353.0,352.12,353.0,1400.0,342.605,343.2078,342.3522,343.2078,1400.0
2022-12-23 12:00:00,353.64,353.64,353.32,353.57,300.0,343.8301,343.8301,343.5189,343.762,300.0
2022-12-23 12:05:00,353.57,353.57,352.73,352.73,754.0,343.762,343.762,342.9453,342.9453,754.0
2022-12-23 12:10:00,353.11,353.22,353.1,353.22,350.0,343.3148,343.4217,343.305,343.4217,350.0
2022-12-23 12:15:00,353.44,353.45,353.21,353.22,400.0,343.6356,343.6453,343.412,343.4217,400.0
2022-12-23 12:20:00,353.57,354.15,353.57,354.15,1037.0,343.762,344.3259,343.762,344.3259,1037.0
2022-12-23 12:25:00,353.91,354.15,353.73,353.84,906.0,344.0926,344.3259,343.9176,344.0245,906.0
2022-12-23 12:30:00,353.75,353.96,353.75,353.96,400.0,343.937,344.1412,343.937,344.1412,400.0
2022-12-23 12:35:00,354.39,354.39,353.98,353.98,300.0,344.5592,344.5592,344.1606,344.1606,300.0
2022-12-23 12:40:00,353.96,353.96,353.35,353.35,400.0,344.1412,344.1412,343.5481,343.5481,400.0
2022-12-23 12:45:00,353.36,353.36,353.21,353.21,501.0,343.5578,343.5578,343.412,343.412,501.0
2022-12-23 12:50:00,353.19,353.19,352.78,352.79,600.0,343.3925,343.3925,342.9939,343.0036,600.0
2022-12-23 12:55:00,352.96,353.09,352.85,353.01,2769.0,343.1689,343.2953,343.062,343.2175,2769.0
2022-12-23 13:00:00,353.12,353.46,353.02,353.46,904.0,343.3245,343.655,343.2272,343.655,904.0
2022-12-23 13:05:00,353.64,353.64,353.31,353.37,533.0,343.8301,343.8301,343.5092,343.5675,533.0
2022-12-23 13:10:00,353.55,353.78,353.33,353.4,810.0,343.7425,343.9662,343.5286,343.5967,810.0
2022-12-23 13:15:00,353.58,354.2,353.58,354.19,1012.0,343.7717,344.3745,343.7717,344.3648,1012.0
2022-12-23 13:20:00,354.23,354.23,354.23,354.23,300.0,344.4037,344.4037,344.4037,344.4037,300.0
2022-12-23 13:25:00,354.11,354.17,353.78,353.85,616.0,344.287,344.3453,343.9662,344.0342,616.0
2022-12-23 13:30:00,354.0,354.13,353.88,354.13,667.0,344.1801,344.3065,344.0634,344.3065,667.0
2022-12-23 13:35:00,354.15,354.15,353.9,354.03,911.0,344.3259,344.3259,344.0828,344.2092,911.0
2022-12-23 13:40:00,354.28,354.69,354.09,354.68,5400.0,344.4523,344.8509,344.2676,344.8412,5400.0
2022-12-23 13:45:00,354.5,354.78,354.12,354.74,1900.0,344.6662,344.9384,344.2967,344.8995,1900.0
2022-12-23 13:50:00,354.21,354.41,354.16,354.4,900.0,344.3842,344.5787,344.3356,344.569,900.0
2022-12-23 13:55:00,354.26,354.29,354.26,354.29,200.0,344.4329,344.462,344.4329,344.462,200.0
2022-12-23 14:00:00,354.18,354.5,353.89,353.89,1206.0,344.3551,344.6662,344.0731,344.0731,1206.0
2022-12-23 14:05:00,353.88,354.28,353.88,354.26,1900.0,344.0634,344.4523,344.0634,344.4329,1900.0
2022-12-23 14:10:00,354.23,354.79,354.23,354.79,400.0,344.4037,344.9481,344.4037,344.9481,400.0
2022-12-23 14:15:00,354.67,354.91,354.56,354.62,826.0,344.8315,345.0648,344.7245,344.7829,826.0
2022-12-23 14:20:00,354.3,354.3,353.98,354.09,908.0,344.4717,344.4717,344.1606,344.2676,908.0
2022-12-23 14:25:00,354.26,354.5,354.11,354.16,1684.0,344.4329,344.6662,344.287,344.3356,1684.0
2022-12-23 14:30:00,354.51,354.58,354.51,354.54,350.0,344.6759,344.744,344.6759,344.7051,350.0
2022-12-23 14:35:00,354.8,355.4,354.8,355.4,1110.0,344.9579,345.5412,344.9579,345.5412,1110.0
2022-12-23 14:40:00,355.23,355.31,354.83,355.02,439.0,345.3759,345.4537,344.987,345.1718,439.0
2022-12-23 14:45:00,355.01,355.11,354.6,354.61,708.0,345.162,345.2593,344.7634,344.7731,708.0
2022-12-23 14:50:00,354.85,354.88,354.59,354.65,1368.0,345.0065,345.0357,344.7537,344.812,1368.0
2022-12-23 14:55:00,354.88,355.13,354.72,355.13,800.0,345.0357,345.2787,344.8801,345.2787,800.0
2022-12-23 15:00:00,355.16,355.46,355.12,355.36,1310.0,345.3079,345.5996,345.269,345.5023,1310.0
2022-12-23 15:05:00,354.98,355.24,354.95,355.24,708.0,345.1329,345.3857,345.1037,345.3857,708.0
2022-12-23 15:10:00,355.34,355.47,355.19,355.27,700.0,345.4829,345.6093,345.3371,345.4148,700.0
2022-12-23 15:15:00,355.47,355.74,355.19,355.19,700.0,345.6093,345.8718,345.3371,345.3371,700.0
2022-12-23 15:20:00,355.38,355.39,354.9,355.01,1128.0,345.5218,345.5315,345.0551,345.162,1128.0
2022-12-23 15:25:00,355.0,355.0,354.94,354.94,500.0,345.1523,345.1523,345.094,345.094,500.0
2022-12-23 15:30:00,355.0,355.08,354.27,354.27,890.0,345.1523,345.2301,344.4426,344.4426,890.0
2022-12-23 15:35:00,354.34,354.39,354.05,354.29,5415.0,344.5106,344.5592,344.2287,344.462,5415.0
2022-12-23 15:40:00,354.28,354.71,354.26,354.7,3395.0,344.4523,344.8704,344.4329,344.8606,3395.0
2022-12-23 15:45:00,354.58,354.89,354.58,354.79,3386.0,344.744,345.0454,344.744,344.9481,3386.0
2022-12-23 15:50:00,354.72,355.36,354.57,355.25,3306.0,344.8801,345.5023,344.7343,345.3954,3306.0
2022-12-23 15:55:00,355.37,355.6,354.94,355.1,12024.0,345.5121,345.7357,345.094,345.2495,12024.0
2022-12-27 09:30:00,355.24,355.3,354.03,355.27,5285.0,345.3857,345.444,344.2092,345.4148,5285.0
2022-12-27 09:35:00,354.77,357.08,354.34,355.96,4029.0,344.9287,347.1746,344.5106,346.0857,4029.0
2022-12-27 09:40:00,357.0,357.4,356.83,357.4,1040.0,347.0968,347.4857,346.9316,347.4857,1040.0
2022-12-27 09:45:00,356.77,356.95,356.13,356.23,1100.0,346.8732,347.0482,346.251,346.3482,1100.0
2022-12-27 09:50:00,356.44,356.7,356.18,356.7,4000.0,346.5524,346.8052,346.2996,346.8052,4000.0
2022-12-27 09:55:00,357.05,357.64,356.86,356.87,1601.0,347.1455,347.7191,346.9607,346.9705,1601.0
2022-12-27 10:00:00,356.72,356.92,355.87,356.89,1804.0,346.8246,347.0191,345.9982,346.9899,1804.0
2022-12-27 10:05:00,356.84,357.23,356.83,357.23,557.0,346.9413,347.3205,346.9316,347.3205,557.0
2022-12-27 10:10:00,356.91,358.25,356.91,358.25,1600.0,347.0093,348.3122,347.0093,348.3122,1600.0
2022-12-27 10:15:00,358.94,359.75,358.94,359.75,800.0,348.983,349.7706,348.983,349.7706,800.0
2022-12-27 10:20:00,359.89,360.42,359.53,359.76,4926.0,349.9067,350.422,349.5567,349.7803,4926.0
2022-12-27 10:25:00,359.75,359.75,359.16,359.4,1120.0,349.7706,349.7706,349.1969,349.4303,1120.0
2022-12-27 10:30:00,359.66,359.87,359.46,359.75,2500.0,349.6831,349.8872,349.4886,349.7706,2500.0
2022-12-27 10:35:00,360.11,360.45,359.71,360.44,600.0,350.1206,350.4511,349.7317,350.4414,600.0
2022-12-27 10:40:00,360.4,360.64,360.09,360.51,3157.0,350.4025,350.6359,350.1011,350.5095,3157.0
2022-12-27 10:45:00,360.52,361.12,360.28,360.92,3360.0,350.5192,351.1026,350.2859,350.9081,3360.0
2022-12-27 10:50:00,361.01,361.23,360.4,360.65,14385.0,350.9956,351.2095,350.4025,350.6456,14385.0
2022-12-27 10:55:00,360.57,361.02,360.28,360.58,3431.0,350.5678,351.0053,350.2859,350.5775,3431.0
2022-12-27 11:00:00,360.88,361.86,360.88,361.86,6379.0,350.8692,351.822,350.8692,351.822,6379.0
2022-12-27 11:05:00,361.79,362.11,361.36,361.66,6886.0,351.754,352.0651,351.3359,351.6276,6886.0
2022-12-27 11:10:00,361.62,361.83,361.12,361.61,2121.0,351.5887,351.7929,351.1026,351.579,2121.0
2022-12-27 11:15:00,361.63,362.07,361.32,361.46,3178.0,351.5984,352.0262,351.297,351.4331,3178.0
2022-12-27 11:20:00,361.6,362.25,361.13,362.25,5589.0,351.5692,352.2012,351.1123,352.2012,5589.0
2022-12-27 11:25:00,362.35,362.94,362.08,362.74,2568.0,352.2984,352.8721,352.0359,352.6776,2568.0
2022-12-27 11:30:00,363.0,363.56,362.96,363.55,5399.0,352.9304,353.4749,352.8915,353.4651,5399.0
2022-12-27 11:35:00,363.28,363.28,362.49,363.07,8353.0,353.2026,353.2026,352.4346,352.9985,8353.0
2022-12-27 11:40:00,362.97,363.57,362.78,363.08,4010.0,352.9012,353.4846,352.7165,353.0082,4010.0
2022-12-27 11:45:00,363.37,363.91,363.37,363.51,2928.0,353.2901,353.8152,353.2901,353.4263,2928.0
2022-12-27 11:50:00,363.62,363.85,363.29,363.35,5115.0,353.5332,353.7568,353.2124,353.2707,5115.0
2022-12-27 11:55:00,363.35,363.85,363.35,363.55,2455.0,353.2707,353.7568,353.2707,353.4651,2455.0
2022-12-27 12:00:00,363.8,364.66,363.8,364.66,1100.0,353.7082,354.5444,353.7082,354.5444,1100.0
2022-12-27 12:05:00,364.2,364.39,363.5,363.5,21172.0,354.0971,354.2818,353.4165,353.4165,21172.0
2022-12-27 12:10:00,363.47,363.6,362.96,362.96,5800.0,353.3874,353.5138,352.8915,352.8915,5800.0
2022-12-27 12:15:00,362.96,362.96,361.91,361.94,2700.0,352.8915,352.8915,351.8706,351.8998,2700.0
2022-12-27 12:20:00,361.9,361.9,361.2,361.21,3223.0,351.8609,351.8609,351.1803,351.1901,3223.0
2022-12-27 12:25:00,361.13,361.13,360.15,360.2,3200.0,351.1123,351.1123,350.1595,350.2081,3200.0
2022-12-27 12:30:00,360.17,360.89,360.16,360.69,1866.0,350.1789,350.8789,350.1692,350.6845,1866.0
2022-12-27 12:35:00,360.6,360.67,360.27,360.58,911.0,350.597,350.665,350.2761,350.5775,911.0
2022-12-27 12:40:00,360.38,360.38,359.82,359.83,1300.0,350.3831,350.3831,349.8386,349.8483,1300.0
2022-12-27 12:45:00,359.81,360.05,359.81,359.85,404.0,349.8289,350.0622,349.8289,349.8678,404.0
2022-12-27 12:50:00,359.85,360.43,359.81,360.36,1177.0,349.8678,350.4317,349.8289,350.3636,1177.0
2022-12-27 12:55:00,360.25,360.6,360.25,360.6,700.0,350.2567,350.597,350.2567,350.597,700.0
2022-12-27 13:00:00,360.56,360.77,360.54,360.54,1010.0,350.5581,350.7623,350.5386,350.5386,1010.0
2022-12-27 13:05:00,360.53,360.9,359.69,359.86,7301.0,350.5289,350.8887,349.7122,349.8775,7301.0
2022-12-27 13:10:00,359.7,359.75,359.64,359.69,910.0,349.7219,349.7706,349.6636,349.7122,910.0
2022-12-27 13:15:00,359.69,359.91,359.43,359.91,1204.0,349.7122,349.9261,349.4594,349.9261,1204.0
2022-12-27 13:20:00,359.8,359.8,359.23,359.55,4785.0,349.8192,349.8192,349.265,349.5761,4785.0
2022-12-27 13:25:00,359.66,359.9,359.52,359.9,500.0,349.6831,349.9164,349.5469,349.9164,500.0
2022-12-27 13:30:00,359.44,359.75,359.44,359.61,1267.0,349.4692,349.7706,349.4692,349.6344,1267.0
2022-12-27 13:35:00,359.62,359.62,358.95,358.98,1850.0,349.6442,349.6442,348.9928,349.0219,1850.0
2022-12-27 13:40:00,359.16,359.43,359.06,359.06,800.0,349.1969,349.4594,349.0997,349.0997,800.0
2022-12-27 13:45:00,359.06,359.59,358.92,359.59,2642.0,349.0997,349.615,348.9636,349.615,2642.0
2022-12-27 13:50:00,359.4,359.44,359.12,359.44,1500.0,349.4303,349.4692,349.158,349.4692,1500.0
2022-12-27 13:55:00,358.84,359.17,358.84,358.85,968.0,348.8858,349.2066,348.8858,348.8955,968.0
2022-12-27 14:00:00,358.86,359.24,358.86,359.07,1391.0,348.9052,349.2747,348.9052,349.1094,1391.0
2022-12-27 14:05:00,359.01,359.17,358.93,359.0,1082.0,349.0511,349.2066,348.9733,349.0414,1082.0
2022-12-27 14:10:00,359.11,359.11,358.65,358.81,2400.0,349.1483,349.1483,348.7011,348.8566,2400.0
2022-12-27 14:15:00,358.61,358.65,358.38,358.42,400.0,348.6622,348.7011,348.4386,348.4775,400.0
2022-12-27 14:20:00,358.23,358.51,358.14,358.37,800.0,348.2927,348.565,348.2052,348.4288,800.0
2022-12-27 14:25:00,358.37,358.37,357.87,358.11,1612.0,348.4288,348.4288,347.9427,348.1761,1612.0
2022-12-27 14:30:00,358.2,358.53,358.19,358.43,1245.0,348.2636,348.5844,348.2538,348.4872,1245.0
2022-12-27 14:35:00,358.55,358.55,358.1,358.1,1219.0,348.6038,348.6038,348.1663,348.1663,1219.0
2022-12-27 14:40:00,357.89,357.95,357.42,357.7,3873.0,347.9622,348.0205,347.5052,347.7774,3873.0
2022-12-27 14:45:00,357.76,358.69,357.76,358.44,4104.0,347.8358,348.74,347.8358,348.4969,4104.0
2022-12-27 14:50:00,358.47,358.54,358.43,358.54,1551.0,348.5261,348.5941,348.4872,348.5941,1551.0
2022-12-27 14:55:00,358.54,358.54,358.23,358.43,5770.0,348.5941,348.5941,348.2927,348.4872,5770.0
2022-12-27 15:00:00,358.43,359.3,358.39,359.11,5051.0,348.4872,349.333,348.4483,349.1483,5051.0
2022-12-27 15:05:00,359.18,359.91,359.17,359.91,2520.0,349.2164,349.9261,349.2066,349.9261,2520.0
2022-12-27 15:10:00,359.91,359.94,359.62,359.91,3150.0,349.9261,349.9553,349.6442,349.9261,3150.0
2022-12-27 15:15:00,360.05,360.29,359.97,360.12,1600.0,350.0622,350.2956,349.9845,350.1303,1600.0
2022-12-27 15:20:00,359.89,360.0,359.62,359.87,1900.0,349.9067,350.0136,349.6442,349.8872,1900.0
2022-12-27 15:25:00,359.53,359.8,359.47,359.52,2540.0,349.5567,349.8192,349.4983,349.5469,2540.0
2022-12-27 15:30:00,359.5,359.65,359.0,359.07,5423.0,349.5275,349.6733,349.0414,349.1094,5423.0
2022-12-27 15:35:00,359.19,359.7,358.91,359.63,7221.0,349.2261,349.7219,348.9539,349.6539,7221.0
2022-12-27 15:40:00,359.7,359.99,359.64,359.88,6145.0,349.7219,350.0039,349.6636,349.897,6145.0
2022-12-27 15:45:00,359.81,359.88,358.58,359.0,18982.0,349.8289,349.897,348.633,349.0414,18982.0
2022-12-27 15:50:00,358.96,359.13,358.25,358.94,28032.0,349.0025,349.1678,348.3122,348.983,28032.0
2022-12-27 15:55:00,358.96,359.21,358.52,358.68,28887.0,349.0025,349.2455,348.5747,348.7302,28887.0
2022-12-28 09:30:00,359.34,361.08,358.29,360.47,5520.0,349.3719,351.0637,348.3511,350.4706,5520.0
2022-12-28 09:35:00,360.12,360.39,359.81,360.39,400.0,350.1303,350.3928,349.8289,350.3928,400.0
2022-12-28 09:40:00,360.15,360.8,359.7,360.18,1061.0,350.1595,350.7914,349.7219,350.1886,1061.0
2022-12-28 09:45:00,360.45,360.46,358.98,359.19,2542.0,350.4511,350.4609,349.0219,349.2261,2542.0
2022-12-28 09:50:00,359.32,359.33,357.0,357.7,4679.0,349.3525,349.3622,347.0968,347.7774,4679.0
2022-12-28 09:55:00,357.4,357.4,356.84,356.85,1514.0,347.4857,347.4857,346.9413,346.951,1514.0
2022-12-28 10:00:00,356.52,357.53,356.52,356.54,2251.0,346.6302,347.6121,346.6302,346.6496,2251.0
2022-12-28 10:05:00,356.95,356.97,356.42,356.97,1900.0,347.0482,347.0677,346.5329,347.0677,1900.0
2022-12-28 10:10:00,356.22,356.58,356.13,356.19,1586.0,346.3385,346.6885,346.251,346.3093,1586.0
2022-12-28 10:15:00,356.36,356.36,356.11,356.11,576.0,346.4746,346.4746,346.2315,346.2315,576.0
2022-12-28 10:20:00,356.29,356.58,356.29,356.41,415.0,346.4065,346.6885,346.4065,346.5232,415.0
2022-12-28 10:25:00,356.37,356.37,354.4,354.91,3412.0,346.4843,346.4843,344.569,345.0648,3412.0
2022-12-28 10:30:00,354.66,355.23,354.65,355.23,1051.0,344.8218,345.3759,344.812,345.3759,1051.0
2022-12-28 10:35:00,355.55,355.85,354.92,355.23,3059.0,345.6871,345.9787,345.0745,345.3759,3059.0
2022-12-28 10:40:00,355.19,355.5,354.91,355.06,1935.0,345.3371,345.6385,345.0648,345.2107,1935.0
2022-12-28 10:45:00,355.42,355.86,355.42,355.5,1776.0,345.5607,345.9885,345.5607,345.6385,1776.0
2022-12-28 10:50:00,355.44,355.8,355.44,355.79,1793.0,345.5801,345.9301,345.5801,345.9204,1793.0
2022-12-28 10:55:00,355.74,355.77,355.42,355.71,4811.0,345.8718,345.901,345.5607,345.8426,4811.0
2022-12-28 11:00:00,355.98,356.0,355.75,355.94,900.0,346.1051,346.1246,345.8815,346.0662,900.0
2022-12-28 11:05:00,355.69,355.69,354.56,354.96,5167.0,345.8232,345.8232,344.7245,345.1134,5167.0
2022-12-28 11:10:00,355.07,355.07,354.53,354.54,1911.0,345.2204,345.2204,344.6954,344.7051,1911.0
2022-12-28 11:15:00,354.54,354.98,354.17,354.89,3576.0,344.7051,345.1329,344.3453,345.0454,3576.0
2022-12-28 11:20:00,355.16,355.26,355.13,355.2,1901.0,345.3079,345.4051,345.2787,345.3468,1901.0
2022-12-28 11:25:00,355.19,355.59,355.13,355.25,5638.0,345.3371,345.726,345.2787,345.3954,5638.0
2022-12-28 11:30:00,355.42,355.42,354.89,354.89,1437.0,345.5607,345.5607,345.0454,345.0454,1437.0
2022-12-28 11:35:00,354.88,354.89,354.85,354.85,800.0,345.0357,345.0454,345.0065,345.0065,800.0
2022-12-28 11:40:00,355.07,355.62,355.02,355.47,7917.0,345.2204,345.7551,345.1718,345.6093,7917.0
2022-12-28 11:45:00,355.3,355.5,355.25,355.25,2516.0,345.444,345.6385,345.3954,345.3954,2516.0
2022-12-28 11:50:00,355.39,355.45,355.23,355.23,600.0,345.5315,345.5898,345.3759,345.3759,600.0
2022-12-28 11:55:00,355.17,355.17,354.42,354.8,2073.0,345.3176,345.3176,344.5884,344.9579,2073.0
2022-12-28 12:00:00,354.64,354.92,353.96,354.13,5007.0,344.8023,345.0745,344.1412,344.3065,5007.0
2022-12-28 12:05:00,354.21,354.21,353.63,353.89,700.0,344.3842,344.3842,343.8203,344.0731,700.0
2022-12-28 12:10:00,353.7,353.9,353.61,353.61,903.0,343.8884,344.0828,343.8009,343.8009,903.0
2022-12-28 12:15:00,353.52,353.52,353.31,353.31,400.0,343.7134,343.7134,343.5092,343.5092,400.0
2022-12-28 12:20:00,353.28,353.41,353.1,353.1,896.0,343.48,343.6064,343.305,343.305,896.0
2022-12-28 12:25:00,352.78,353.04,352.4,352.86,1045.0,342.9939,343.2467,342.6244,343.0717,1045.0
2022-12-28 12:30:00,352.74,353.18,352.74,353.11,1847.0,342.955,343.3828,342.955,343.3148,1847.0
2022-12-28 12:35:00,353.35,353.75,353.29,353.75,600.0,343.5481,343.937,343.4898,343.937,600.0
2022-12-28 12:40:00,353.54,353.69,353.32,353.69,1578.0,343.7328,343.8787,343.5189,343.8787,1578.0
2022-12-28 12:45:00,353.87,354.28,353.68,354.28,1800.0,344.0537,344.4523,343.8689,344.4523,1800.0
2022-12-28 12:50:00,354.39,354.39,354.39,354.39,100.0,344.5592,344.5592,344.5592,344.5592,100.0
2022-12-28 12:55:00,354.53,355.38,354.45,355.38,1300.0,344.6954,345.5218,344.6176,345.5218,1300.0
2022-12-28 13:00:00,355.47,355.72,355.4,355.72,2100.0,345.6093,345.8524,345.5412,345.8524,2100.0
2022-12-28 13:05:00,355.55,355.63,355.34,355.63,1565.0,345.6871,345.7648,345.4829,345.7648,1565.0
2022-12-28 13:10:00,355.67,355.78,355.34,355.35,367.0,345.8037,345.9107,345.4829,345.4926,367.0
2022-12-28 13:15:00,355.05,355.21,355.05,355.21,780.0,345.2009,345.3565,345.2009,345.3565,780.0
2022-12-28 13:20:00,355.03,355.03,354.39,354.4,800.0,345.1815,345.1815,344.5592,344.569,800.0
2022-12-28 13:25:00,354.64,354.72,354.5,354.61,700.0,344.8023,344.8801,344.6662,344.7731,700.0
2022-12-28 13:30:00,354.25,354.25,353.29,353.3,1550.0,344.4231,344.4231,343.4898,343.4995,1550.0
2022-12-28 13:35:00,353.59,353.59,352.88,353.15,3082.0,343.7814,343.7814,343.0911,343.3536,3082.0
2022-12-28 13:40:00,352.92,353.3,352.8,352.88,1900.0,343.13,343.4995,343.0134,343.0911,1900.0
2022-12-28 13:45:00,353.25,353.25,352.77,352.77,400.0,343.4509,343.4509,342.9842,342.9842,400.0
2022-12-28 13:50:00,352.83,353.19,352.6,353.19,1600.0,343.0425,343.3925,342.8189,343.3925,1600.0
2022-12-28 13:55:00,352.98,353.06,352.84,352.98,600.0,343.1884,343.2661,343.0522,343.1884,600.0
2022-12-28 14:00:00,353.1,353.13,353.1,353.12,400.0,343.305,343.3342,343.305,343.3245,400.0
2022-12-28 14:05:00,352.89,353.24,352.89,353.01,706.0,343.1009,343.4411,343.1009,343.2175,706.0
2022-12-28 14:10:00,353.19,353.24,352.85,353.2,1075.0,343.3925,343.4411,343.062,343.4023,1075.0
2022-12-28 14:15:00,352.87,353.02,352.83,353.02,300.0,343.0814,343.2272,343.0425,343.2272,300.0
2022-12-28 14:20:00,353.09,353.12,352.72,352.82,3481.0,343.2953,343.3245,342.9356,343.0328,3481.0
2022-12-28 14:25:00,352.82,352.89,352.76,352.87,600.0,343.0328,343.1009,342.9745,343.0814,600.0
2022-12-28 14:30:00,352.8,353.08,352.8,353.08,1496.0,343.0134,343.2856,343.0134,343.2856,1496.0
2022-12-28 14:35:00,352.8,353.44,352.8,353.18,1812.0,343.0134,343.6356,343.0134,343.3828,1812.0
2022-12-28 14:40:00,353.44,353.48,353.44,353.48,340.0,343.6356,343.6745,343.6356,343.6745,340.0
2022-12-28 14:45:00,354.15,354.15,353.86,354.02,300.0,344.3259,344.3259,344.0439,344.1995,300.0
2022-12-28 14:50:00,353.81,353.91,353.45,353.45,1876.0,343.9953,344.0926,343.6453,343.6453,1876.0
2022-12-28 14:55:00,353.64,353.64,353.55,353.55,300.0,343.8301,343.8301,343.7425,343.7425,300.0
2022-12-28 15:00:00,353.13,353.13,352.65,352.65,900.0,343.3342,343.3342,342.8675,342.8675,900.0
2022-12-28 15:05:00,352.18,352.18,352.18,352.18,300.0,342.4106,342.4106,342.4106,342.4106,300.0
2022-12-28 15:10:00,352.2,352.2,351.83,351.84,1000.0,342.43,342.43,342.0703,342.08,1000.0
2022-12-28 15:15:00,351.82,352.26,351.7,352.07,2539.0,342.0605,342.4883,341.9439,342.3036,2539.0
2022-12-28 15:20:00,352.26,352.26,351.77,351.77,1420.0,342.4883,342.4883,342.0119,342.0119,1420.0
2022-12-28 15:25:00,351.84,352.3,351.84,352.02,2220.0,342.08,342.5272,342.08,342.255,2220.0
2022-12-28 15:30:00,352.23,352.42,352.02,352.02,2311.0,342.4592,342.6439,342.255,342.255,2311.0
2022-12-28 15:35:00,352.13,352.58,351.82,351.85,4404.0,342.3619,342.7995,342.0605,342.0897,4404.0
2022-12-28 15:40:00,351.85,351.93,351.45,351.5,4177.0,342.0897,342.1675,341.7008,341.7494,4177.0
2022-12-28 15:45:00,351.4,352.6,351.4,352.18,4441.0,341.6522,342.8189,341.6522,342.4106,4441.0
2022-12-28 15:50:00,352.28,352.49,352.02,352.32,9329.0,342.5078,342.712,342.255,342.5467,9329.0
2022-12-28 15:55:00,352.26,352.42,351.67,351.67,10818.0,342.4883,342.6439,341.9147,341.9147,10818.0
2022-12-29 09:30:00,355.6,355.6,354.35,354.36,4486.0,345.7357,345.7357,344.5204,344.5301,4486.0
2022-12-29 09:35:00,355.48,355.48,355.15,355.26,400.0,345.619,345.619,345.2982,345.4051,400.0
2022-12-29 09:40:00,355.93,356.43,355.93,356.38,600.0,346.0565,346.5427,346.0565,346.494,600.0
2022-12-29 09:45:00,356.67,356.88,356.39,356.46,1085.0,346.776,346.9802,346.5038,346.5718,1085.0
2022-12-29 09:50:00,355.6,356.36,355.6,356.36,1096.0,345.7357,346.4746,345.7357,346.4746,1096.0
2022-12-29 09:55:00,356.81,356.81,356.54,356.62,500.0,346.9121,346.9121,346.6496,346.7274,500.0
2022-12-29 10:00:00,356.99,357.73,356.58,357.51,2924.0,347.0871,347.8066,346.6885,347.5927,2924.0
2022-12-29 10:05:00,357.26,358.22,357.26,358.02,700.0,347.3496,348.283,347.3496,348.0885,700.0
2022-12-29 10:10:00,358.02,358.02,358.02,358.02,0.0,348.0885,348.0885,348.0885,348.0885,0.0
2022-12-29 10:15:00,358.65,358.65,358.28,358.28,513.0,348.7011,348.7011,348.3413,348.3413,513.0
2022-12-29 10:20:00,358.3,358.55,357.83,358.52,3831.0,348.3608,348.6038,347.9038,348.5747,3831.0
2022-12-29 10:25:00,358.45,358.45,357.92,357.93,5386.0,348.5066,348.5066,347.9913,348.001,5386.0
2022-12-29 10:30:00,357.92,358.65,357.75,358.53,2801.0,347.9913,348.7011,347.826,348.5844,2801.0
2022-12-29 10:35:00,358.63,358.65,358.25,358.65,400.0,348.6816,348.7011,348.3122,348.7011,400.0
2022-12-29 10:40:00,358.43,358.43,358.11,358.11,600.0,348.4872,348.4872,348.1761,348.1761,600.0
2022-12-29 10:45:00,357.81,358.12,357.7,357.88,2462.0,347.8844,348.1858,347.7774,347.9524,2462.0
2022-12-29 10:50:00,358.24,358.24,357.94,358.24,1101.0,348.3024,348.3024,348.0108,348.3024,1101.0
2022-12-29 10:55:00,358.37,358.37,358.09,358.22,1468.0,348.4288,348.4288,348.1566,348.283,1468.0
2022-12-29 11:00:00,357.91,358.03,357.64,357.65,2509.0,347.9816,348.0983,347.7191,347.7288,2509.0
2022-12-29 11:05:00,357.8,358.05,357.55,357.66,20508.0,347.8747,348.1177,347.6316,347.7385,20508.0
2022-12-29 11:10:00,357.63,357.89,357.55,357.86,1805.0,347.7094,347.9622,347.6316,347.933,1805.0
2022-12-29 11:15:00,357.94,358.09,357.88,358.09,1171.0,348.0108,348.1566,347.9524,348.1566,1171.0
2022-12-29 11:20:00,358.25,358.65,357.96,358.55,946.0,348.3122,348.7011,348.0302,348.6038,946.0
2022-12-29 11:25:00,358.95,359.02,358.74,358.74,1050.0,348.9928,349.0608,348.7886,348.7886,1050.0
2022-12-29 11:30:00,358.83,359.22,358.83,359.22,765.0,348.8761,349.2553,348.8761,349.2553,765.0
2022-12-29 11:35:00,359.71,359.74,359.31,359.31,669.0,349.7317,349.7608,349.3428,349.3428,669.0
2022-12-29 11:40:00,359.41,359.57,359.35,359.56,999.0,349.44,349.5956,349.3817,349.5858,999.0
2022-12-29 11:45:00,359.76,359.76,359.3,359.68,1101.0,349.7803,349.7803,349.333,349.7025,1101.0
2022-12-29 11:50:00,359.58,360.03,359.58,360.03,500.0,349.6053,350.0428,349.6053,350.0428,500.0
2022-12-29 11:55:00,359.83,360.27,359.83,360.06,1400.0,349.8483,350.2761,349.8483,350.072,1400.0
2022-12-29 12:00:00,360.08,360.23,360.08,360.11,800.0,350.0914,350.2372,350.0914,350.1206,800.0
2022-12-29 12:05:00,360.01,360.01,359.91,359.95,300.0,350.0233,350.0233,349.9261,349.965,300.0
2022-12-29 12:10:00,360.53,360.58,360.05,360.05,2033.0,350.5289,350.5775,350.0622,350.0622,2033.0
2022-12-29 12:15:00,360.14,360.37,360.14,360.37,300.0,350.1497,350.3734,350.1497,350.3734,300.0
2022-12-29 12:20:00,360.26,360.38,360.26,360.34,489.0,350.2664,350.3831,350.2664,350.3442,489.0
2022-12-29 12:25:00,360.21,360.31,360.05,360.28,900.0,350.2178,350.315,350.0622,350.2859,900.0
2022-12-29 12:30:00,360.27,360.43,360.17,360.35,1303.0,350.2761,350.4317,350.1789,350.3539,1303.0
2022-12-29 12:35:00,360.15,360.15,359.89,359.89,500.0,350.1595,350.1595,349.9067,349.9067,500.0
2022-12-29 12:40:00,359.88,360.16,359.88,360.12,557.0,349.897,350.1692,349.897,350.1303,557.0
2022-12-29 12:45:00,360.19,360.41,360.19,360.41,555.0,350.1984,350.4123,350.1984,350.4123,555.0
2022-12-29 12:50:00,360.52,360.52,360.51,360.52,100.0,350.5192,350.5192,350.5095,350.5192,100.0
2022-12-29 12:55:00,360.52,360.52,360.18,360.34,905.0,350.5192,350.5192,350.1886,350.3442,905.0
2022-12-29 13:00:00,360.58,360.74,360.47,360.47,1000.0,350.5775,350.7331,350.4706,350.4706,1000.0
2022-12-29 13:05:00,360.39,360.61,360.09,360.09,1400.0,350.3928,350.6067,350.1011,350.1011,1400.0
2022-12-29 13:10:00,360.31,360.62,360.3,360.43,1138.0,350.315,350.6164,350.3053,350.4317,1138.0
2022-12-29 13:15:00,360.32,360.66,360.32,360.51,600.0,350.3247,350.6553,350.3247,350.5095,600.0
2022-12-29 13:20:00,360.22,360.4,360.06,360.12,1749.0,350.2275,350.4025,350.072,350.1303,1749.0
2022-12-29 13:25:00,360.02,360.02,359.2,359.2,1963.0,350.0331,350.0331,349.2358,349.2358,1963.0
2022-12-29 13:30:00,359.07,359.07,358.54,358.54,1111.0,349.1094,349.1094,348.5941,348.5941,1111.0
2022-12-29 13:35:00,358.48,358.66,358.42,358.66,500.0,348.5358,348.7108,348.4775,348.7108,500.0
2022-12-29 13:40:00,358.79,358.83,358.62,358.82,1215.0,348.8372,348.8761,348.6719,348.8664,1215.0
2022-12-29 13:45:00,358.83,359.02,358.6,358.6,700.0,348.8761,349.0608,348.6525,348.6525,700.0
2022-12-29 13:50:00,358.6,358.6,358.17,358.36,1563.0,348.6525,348.6525,348.2344,348.4191,1563.0
2022-12-29 13:55:00,358.36,358.43,358.21,358.27,600.0,348.4191,348.4872,348.2733,348.3316,600.0
2022-12-29 14:00:00,358.71,359.04,358.64,359.04,1200.0,348.7594,349.0803,348.6914,349.0803,1200.0
2022-12-29 14:05:00,359.18,359.18,358.85,358.86,1300.0,349.2164,349.2164,348.8955,348.9052,1300.0
2022-12-29 14:10:00,359.08,359.12,358.66,358.67,900.0,349.1191,349.158,348.7108,348.7205,900.0
2022-12-29 14:15:00,358.96,359.1,358.8,359.1,1100.0,349.0025,349.1386,348.8469,349.1386,1100.0
2022-12-29 14:20:00,359.02,359.11,358.91,358.91,937.0,349.0608,349.1483,348.9539,348.9539,937.0
2022-12-29 14:25:00,359.21,359.27,358.74,358.74,400.0,349.2455,349.3039,348.7886,348.7886,400.0
2022-12-29 14:30:00,358.77,358.93,358.74,358.76,600.0,348.8177,348.9733,348.7886,348.808,600.0
2022-12-29 14:35:00,358.8,359.04,358.8,359.04,800.0,348.8469,349.0803,348.8469,349.0803,800.0
2022-12-29 14:40:00,359.07,359.41,359.07,359.3,1500.0,349.1094,349.44,349.1094,349.333,1500.0
2022-12-29 14:45:00,359.3,359.3,358.95,359.0,2100.0,349.333,349.333,348.9928,349.0414,2100.0
2022-12-29 14:50:00,358.88,358.88,358.26,358.29,1175.0,348.9247,348.9247,348.3219,348.3511,1175.0
2022-12-29 14:55:00,358.4,358.46,357.91,358.13,4438.0,348.458,348.5163,347.9816,348.1955,4438.0
2022-12-29 15:00:00,357.91,357.97,357.33,357.37,2895.0,347.9816,348.0399,347.4177,347.4566,2895.0
2022-12-29 15:05:00,357.41,357.41,356.75,356.75,2023.0,347.4955,347.4955,346.8538,346.8538,2023.0
2022-12-29 15:10:00,356.73,356.77,356.05,356.05,2276.0,346.8343,346.8732,346.1732,346.1732,2276.0
2022-12-29 15:15:00,355.85,356.51,355.64,355.93,4795.0,345.9787,346.6204,345.7746,346.0565,4795.0
2022-12-29 15:20:00,356.08,356.2,355.65,356.17,4700.0,346.2024,346.319,345.7843,346.2899,4700.0
2022-12-29 15:25:00,355.89,356.41,355.81,356.03,2213.0,346.0176,346.5232,345.9399,346.1538,2213.0
2022-12-29 15:30:00,355.96,356.76,355.96,356.64,4733.0,346.0857,346.8635,346.0857,346.7468,4733.0
2022-12-29 15:35:00,356.77,356.81,356.39,356.71,7126.0,346.8732,346.9121,346.5038,346.8149,7126.0
2022-12-29 15:40:00,356.7,357.02,356.57,356.96,3637.0,346.8052,347.1163,346.6788,347.058,3637.0
2022-12-29 15:45:00,356.85,357.21,356.71,357.16,5055.0,346.951,347.301,346.8149,347.2524,5055.0
2022-12-29 15:50:00,357.2,357.66,357.01,357.18,21666.0,347.2913,347.7385,347.1066,347.2719,21666.0
2022-12-29 15:55:00,357.12,357.24,356.03,356.11,29457.0,347.2135,347.3302,346.1538,346.2315,29457.0
2022-12-30 09:30:00,352.96,353.87,351.53,352.55,3191.0,343.1689,344.0537,341.7786,342.7703,3191.0
2022-12-30 09:35:00,352.55,352.55,352.55,352.55,0.0,342.7703,342.7703,342.7703,342.7703,0.0
2022-12-30 09:40:00,352.94,352.94,351.29,351.78,914.0,343.1495,343.1495,341.5452,342.0216,914.0
2022-12-30 09:45:00,352.14,352.15,350.66,351.19,7440.0,342.3717,342.3814,340.9327,341.448,7440.0
2022-12-30 09:50:00,351.38,352.48,351.38,352.48,1181.0,341.6327,342.7022,341.6327,342.7022,1181.0
2022-12-30 09:55:00,351.27,352.77,351.27,352.77,400.0,341.5258,342.9842,341.5258,342.9842,400.0
2022-12-30 10:00:00,352.31,353.03,352.31,353.03,754.0,342.5369,343.237,342.5369,343.237,754.0
2022-12-30 10:05:00,353.72,353.97,353.39,353.74,3550.0,343.9078,344.1509,343.587,343.9273,3550.0
2022-12-30 10:10:00,353.82,354.2,353.82,354.12,300.0,344.0051,344.3745,344.0051,344.2967,300.0
2022-12-30 10:15:00,354.47,355.15,354.12,355.1,1750.0,344.637,345.2982,344.2967,345.2495,1750.0
2022-12-30 10:20:00,355.6,355.6,355.32,355.36,675.0,345.7357,345.7357,345.4634,345.5023,675.0
2022-12-30 10:25:00,355.37,355.54,354.82,354.94,3194.0,345.5121,345.6773,344.9773,345.094,3194.0
2022-12-30 10:30:00,354.85,355.0,354.71,355.0,1344.0,345.0065,345.1523,344.8704,345.1523,1344.0
2022-12-30 10:35:00,355.14,355.14,354.95,354.96,600.0,345.2884,345.2884,345.1037,345.1134,600.0
2022-12-30 10:40:00,354.73,354.73,354.38,354.38,982.0,344.8898,344.8898,344.5495,344.5495,982.0
2022-12-30 10:45:00,355.21,355.24,354.93,355.17,1201.0,345.3565,345.3857,345.0843,345.3176,1201.0
2022-12-30 10:50:00,355.42,355.6,355.17,355.3,2400.0,345.5607,345.7357,345.3176,345.444,2400.0
2022-12-30 10:55:00,355.32,355.34,354.38,354.65,3890.0,345.4634,345.4829,344.5495,344.812,3890.0
2022-12-30 11:00:00,354.86,354.86,354.54,354.55,1700.0,345.0162,345.0162,344.7051,344.7148,1700.0
2022-12-30 11:05:00,354.8,355.23,354.8,355.23,300.0,344.9579,345.3759,344.9579,345.3759,300.0
2022-12-30 11:10:00,355.29,355.48,355.02,355.33,5454.0,345.4343,345.619,345.1718,345.4732,5454.0
2022-12-30 11:15:00,355.33,355.54,354.8,354.92,3803.0,345.4732,345.6773,344.9579,345.0745,3803.0
2022-12-30 11:20:00,354.8,354.8,354.38,354.5,2481.0,344.9579,344.9579,344.5495,344.6662,2481.0
2022-12-30 11:25:00,354.16,354.27,353.68,353.68,1162.0,344.3356,344.4426,343.8689,343.8689,1162.0
2022-12-30 11:30:00,353.98,354.28,353.93,354.14,843.0,344.1606,344.4523,344.112,344.3162,843.0
2022-12-30 11:35:00,354.44,354.8,354.4,354.8,1565.0,344.6079,344.9579,344.569,344.9579,1565.0
2022-12-30 11:40:00,354.72,355.03,354.67,354.84,1652.0,344.8801,345.1815,344.8315,344.9968,1652.0
2022-12-30 11:45:00,354.69,354.91,354.69,354.88,501.0,344.8509,345.0648,344.8509,345.0357,501.0
2022-12-30 11:50:00,355.11,355.11,354.9,354.91,440.0,345.2593,345.2593,345.0551,345.0648,440.0
2022-12-30 11:55:00,354.85,355.5,354.85,355.5,1952.0,345.0065,345.6385,345.0065,345.6385,1952.0
2022-12-30 12:00:00,355.69,355.69,355.58,355.59,600.0,345.8232,345.8232,345.7162,345.726,600.0
2022-12-30 12:05:00,355.45,355.45,355.06,355.06,1100.0,345.5898,345.5898,345.2107,345.2107,1100.0
2022-12-30 12:10:00,355.02,355.19,354.48,354.55,9500.0,345.1718,345.3371,344.6467,344.7148,9500.0
2022-12-30 12:15:00,354.73,354.89,354.73,354.88,1100.0,344.8898,345.0454,344.8898,345.0357,1100.0
2022-12-30 12:20:00,354.8,354.8,354.56,354.62,1513.0,344.9579,344.9579,344.7245,344.7829,1513.0
2022-12-30 12:25:00,354.64,354.67,354.59,354.6,1031.0,344.8023,344.8315,344.7537,344.7634,1031.0
2022-12-30 12:30:00,354.68,354.68,353.95,353.96,3808.0,344.8412,344.8412,344.1315,344.1412,3808.0
2022-12-30 12:35:00,354.07,354.19,353.69,353.99,2500.0,344.2481,344.3648,343.8787,344.1703,2500.0
2022-12-30 12:40:00,354.04,354.04,353.88,353.91,2240.0,344.219,344.219,344.0634,344.0926,2240.0
2022-12-30 12:45:00,353.7,353.78,353.37,353.62,3403.0,343.8884,343.9662,343.5675,343.8106,3403.0
2022-12-30 12:50:00,353.59,353.59,353.38,353.38,700.0,343.7814,343.7814,343.5773,343.5773,700.0
2022-12-30 12:55:00,353.31,353.82,353.19,353.82,3000.0,343.5092,344.0051,343.3925,344.0051,3000.0
2022-12-30 13:00:00,353.61,354.25,353.61,354.25,1185.0,343.8009,344.4231,343.8009,344.4231,1185.0
2022-12-30 13:05:00,354.26,354.26,354.19,354.19,545.0,344.4329,344.4329,344.3648,344.3648,545.0
2022-12-30 13:10:00,353.9,354.1,353.58,353.59,642.0,344.0828,344.2773,343.7717,343.7814,642.0
2022-12-30 13:15:00,353.69,353.69,353.14,353.25,2075.0,343.8787,343.8787,343.3439,343.4509,2075.0
2022-12-30 13:20:00,352.97,352.97,352.0,352.0,600.0,343.1786,343.1786,342.2355,342.2355,600.0
2022-12-30 13:25:00,351.87,353.2,351.69,353.12,3718.0,342.1091,343.4023,341.9341,343.3245,3718.0
2022-12-30 13:30:00,353.53,353.53,353.25,353.25,200.0,343.7231,343.7231,343.4509,343.4509,200.0
2022-12-30 13:35:00,353.52,353.82,353.39,353.8,2530.0,343.7134,344.0051,343.587,343.9856,2530.0
2022-12-30 13:40:00,353.8,353.8,353.37,353.51,1138.0,343.9856,343.9856,343.5675,343.7037,1138.0
2022-12-30 13:45:00,353.3,353.3,353.3,353.3,150.0,343.4995,343.4995,343.4995,343.4995,150.0
2022-12-30 13:50:00,353.14,353.66,353.14,353.65,847.0,343.3439,343.8495,343.3439,343.8398,847.0
2022-12-30 13:55:00,353.49,353.59,353.48,353.59,200.0,343.6842,343.7814,343.6745,343.7814,200.0
2022-12-30 14:00:00,353.7,353.73,352.99,352.99,1182.0,343.8884,343.9176,343.1981,343.1981,1182.0
2022-12-30 14:05:00,353.18,353.18,352.93,352.93,1054.0,343.3828,343.3828,343.1397,343.1397,1054.0
2022-12-30 14:10:00,353.01,353.24,353.01,353.24,1048.0,343.2175,343.4411,343.2175,343.4411,1048.0
2022-12-30 14:15:00,352.92,353.05,352.91,353.05,558.0,343.13,343.2564,343.1203,343.2564,558.0
2022-12-30 14:20:00,352.94,353.3,352.84,353.3,482.0,343.1495,343.4995,343.0522,343.4995,482.0
2022-12-30 14:25:00,352.82,353.26,352.82,353.26,941.0,343.0328,343.4606,343.0328,343.4606,941.0
2022-12-30 14:30:00,353.22,353.56,353.22,353.42,541.0,343.4217,343.7523,343.4217,343.6162,541.0
2022-12-30 14:35:00,353.42,353.42,353.07,353.37,1050.0,343.6162,343.6162,343.2759,343.5675,1050.0
2022-12-30 14:40:00,353.07,353.24,352.87,353.24,853.0,343.2759,343.4411,343.0814,343.4411,853.0
2022-12-30 14:45:00,353.17,353.17,353.07,353.07,328.0,343.3731,343.3731,343.2759,343.2759,328.0
2022-12-30 14:50:00,352.72,353.18,352.72,353.18,600.0,342.9356,343.3828,342.9356,343.3828,600.0
2022-12-30 14:55:00,352.79,352.95,352.55,352.95,1744.0,343.0036,343.1592,342.7703,343.1592,1744.0
2022-12-30 15:00:00,353.12,353.36,353.12,353.36,700.0,343.3245,343.5578,343.3245,343.5578,700.0
2022-12-30 15:05:00,353.44,353.88,353.42,353.88,2007.0,343.6356,344.0634,343.6162,344.0634,2007.0
2022-12-30 15:10:00,353.98,354.24,353.98,354.22,902.0,344.1606,344.4134,344.1606,344.394,902.0
2022-12-30 15:15:00,354.32,354.61,354.28,354.29,1657.0,344.4912,344.7731,344.4523,344.462,1657.0
2022-12-30 15:20:00,354.34,354.49,354.16,354.16,1513.0,344.5106,344.6565,344.3356,344.3356,1513.0
2022-12-30 15:25:00,354.06,354.25,353.78,354.01,2421.0,344.2384,344.4231,343.9662,344.1898,2421.0
2022-12-30 15:30:00,353.81,355.07,353.8,355.07,2710.0,343.9953,345.2204,343.9856,345.2204,2710.0
2022-12-30 15:35:00,354.93,355.17,354.9,355.14,2270.0,345.0843,345.3176,345.0551,345.2884,2270.0
2022-12-30 15:40:00,355.18,355.59,355.0,355.46,2702.0,345.3273,345.726,345.1523,345.5996,2702.0
2022-12-30 15:45:00,355.53,356.2,355.53,356.08,5092.0,345.6676,346.319,345.6676,346.2024,5092.0
2022-12-30 15:50:00,356.22,356.63,356.01,356.05,4185.0,346.3385,346.7371,346.1343,346.1732,4185.0
2022-12-30 15:55:00,355.93,355.96,355.1,355.42,16684.0,346.0565,346.0857,345.2495,345.5607,16684.0
2023-01-03 09:30:00,357.7,358.35,357.61,358.24,6611.0,347.7774,348.4094,347.6899,348.3024,6611.0
2023-01-03 09:35:00,358.79,359.4,356.98,357.41,2980.0,348.8372,349.4303,347.0774,347.4955,2980.0
2023-01-03 09:40:00,357.22,358.28,357.22,358.28,2711.0,347.3107,348.3413,347.3107,348.3413,2711.0
2023-01-03 09:45:00,358.55,358.56,355.95,356.38,3417.0,348.6038,348.6136,346.076,346.494,3417.0
2023-01-03 09:50:00,356.98,357.04,355.02,355.83,1802.0,347.0774,347.1357,345.1718,345.9593,1802.0
2023-01-03 09:55:00,355.76,355.76,353.55,353.99,2225.0,345.8912,345.8912,343.7425,344.1703,2225.0
2023-01-03 10:00:00,353.99,355.77,353.99,355.48,2424.0,344.1703,345.901,344.1703,345.619,2424.0
2023-01-03 10:05:00,355.34,355.64,354.86,354.88,3706.0,345.4829,345.7746,345.0162,345.0357,3706.0
2023-01-03 10:10:00,354.48,354.57,353.16,353.16,1978.0,344.6467,344.7343,343.3634,343.3634,1978.0
2023-01-03 10:15:00,353.37,353.37,352.6,352.6,1514.0,343.5675,343.5675,342.8189,342.8189,1514.0
2023-01-03 10:20:00,352.49,353.42,352.19,353.42,1355.0,342.712,343.6162,342.4203,343.6162,1355.0
2023-01-03 10:25:00,353.04,354.35,353.04,354.35,2023.0,343.2467,344.5204,343.2467,344.5204,2023.0
2023-01-03 10:30:00,353.91,354.69,353.91,354.57,1202.0,344.0926,344.8509,344.0926,344.7343,1202.0
2023-01-03 10:35:00,354.68,356.17,354.67,355.79,14203.0,344.8412,346.2899,344.8315,345.9204,14203.0
2023-01-03 10:40:00,355.93,357.42,355.93,356.93,7020.0,346.0565,347.5052,346.0565,347.0288,7020.0
2023-01-03 10:45:00,357.05,357.33,356.8,357.26,2674.0,347.1455,347.4177,346.9024,347.3496,2674.0
2023-01-03 10:50:00,357.26,357.82,356.85,356.85,5596.0,347.3496,347.8941,346.951,346.951,5596.0
2023-01-03 10:55:00,357.01,357.72,356.69,357.72,700.0,347.1066,347.7969,346.7954,347.7969,700.0
2023-01-03 11:00:00,357.91,358.34,357.46,357.6,1705.0,347.9816,348.3997,347.5441,347.6802,1705.0
2023-01-03 11:05:00,357.06,357.19,356.42,356.43,1186.0,347.1552,347.2816,346.5329,346.5427,1186.0
2023-01-03 11:10:00,356.06,356.33,354.94,354.94,1946.0,346.1829,346.4454,345.094,345.094,1946.0
2023-01-03 11:15:00,354.84,355.04,354.58,354.94,820.0,344.9968,345.1912,344.744,345.094,820.0
2023-01-03 11:20:00,354.6,354.96,354.41,354.58,2055.0,344.7634,345.1134,344.5787,344.744,2055.0
2023-01-03 11:25:00,354.86,355.26,354.68,355.26,3244.0,345.0162,345.4051,344.8412,345.4051,3244.0
2023-01-03 11:30:00,355.12,355.12,354.46,354.66,1558.0,345.269,345.269,344.6273,344.8218,1558.0
2023-01-03 11:35:00,354.66,354.66,354.31,354.54,467.0,344.8218,344.8218,344.4815,344.7051,467.0
2023-01-03 11:40:00,354.52,354.53,353.89,353.89,1602.0,344.6856,344.6954,344.0731,344.0731,1602.0
2023-01-03 11:45:00,353.73,353.87,353.51,353.69,900.0,343.9176,344.0537,343.7037,343.8787,900.0
2023-01-03 11:50:00,353.33,354.14,353.3,353.88,500.0,343.5286,344.3162,343.4995,344.0634,500.0
2023-01-03 11:55:00,353.73,354.26,353.73,354.16,1108.0,343.9176,344.4329,343.9176,344.3356,1108.0
2023-01-03 12:00:00,354.24,354.24,353.89,353.89,1432.0,344.4134,344.4134,344.0731,344.0731,1432.0
2023-01-03 12:05:00,353.85,354.5,353.85,354.44,1990.0,344.0342,344.6662,344.0342,344.6079,1990.0
2023-01-03 12:10:00,354.41,354.41,354.37,354.38,734.0,344.5787,344.5787,344.5398,344.5495,734.0
2023-01-03 12:15:00,354.38,354.53,353.77,353.78,1415.0,344.5495,344.6954,343.9564,343.9662,1415.0
2023-01-03 12:20:00,353.88,354.23,353.34,353.46,2745.0,344.0634,344.4037,343.5384,343.655,2745.0
2023-01-03 12:25:00,353.68,354.05,353.68,354.05,500.0,343.8689,344.2287,343.8689,344.2287,500.0
2023-01-03 12:30:00,354.29,356.06,354.27,356.06,1600.0,344.462,346.1829,344.4426,346.1829,1600.0
2023-01-03 12:35:00,356.02,356.18,355.79,355.79,600.0,346.144,346.2996,345.9204,345.9204,600.0
2023-01-03 12:40:00,355.71,355.71,354.3,354.48,1001.0,345.8426,345.8426,344.4717,344.6467,1001.0
2023-01-03 12:45:00,354.26,354.26,353.58,353.58,1149.0,344.4329,344.4329,343.7717,343.7717,1149.0
2023-01-03 12:50:00,353.69,353.85,353.63,353.63,300.0,343.8787,344.0342,343.8203,343.8203,300.0
2023-01-03 12:55:00,354.06,354.82,354.06,354.56,500.0,344.2384,344.9773,344.2384,344.7245,500.0
2023-01-03 13:00:00,354.31,354.67,354.31,354.66,1217.0,344.4815,344.8315,344.4815,344.8218,1217.0
2023-01-03 13:05:00,354.78,354.94,354.46,354.62,1909.0,344.9384,345.094,344.6273,344.7829,1909.0
2023-01-03 13:10:00,354.8,354.8,354.79,354.8,100.0,344.9579,344.9579,344.9481,344.9579,100.0
2023-01-03 13:15:00,354.81,355.36,354.81,355.33,1095.0,344.9676,345.5023,344.9676,345.4732,1095.0
2023-01-03 13:20:00,355.18,355.3,355.1,355.3,789.0,345.3273,345.444,345.2495,345.444,789.0
2023-01-03 13:25:00,355.54,356.04,355.54,356.04,723.0,345.6773,346.1635,345.6773,346.1635,723.0
2023-01-03 13:30:00,355.85,356.24,355.8,355.84,2043.0,345.9787,346.3579,345.9301,345.969,2043.0
2023-01-03 13:35:00,355.76,356.27,355.76,355.79,962.0,345.8912,346.3871,345.8912,345.9204,962.0
2023-01-03 13:40:00,355.67,355.87,355.56,355.62,1864.0,345.8037,345.9982,345.6968,345.7551,1864.0
2023-01-03 13:45:00,355.62,355.62,355.29,355.38,2001.0,345.7551,345.7551,345.4343,345.5218,2001.0
2023-01-03 13:50:00,355.34,355.91,355.08,355.81,2247.0,345.4829,346.0371,345.2301,345.9399,2247.0
2023-01-03 13:55:00,355.94,356.04,355.93,356.04,1395.0,346.0662,346.1635,346.0565,346.1635,1395.0
2023-01-03 14:00:00,355.77,356.08,354.78,354.78,1300.0,345.901,346.2024,344.9384,344.9384,1300.0
2023-01-03 14:05:00,354.91,355.07,354.7,354.75,1737.0,345.0648,345.2204,344.8606,344.9093,1737.0
2023-01-03 14:10:00,354.49,354.79,353.65,353.65,2160.0,344.6565,344.9481,343.8398,343.8398,2160.0
2023-01-03 14:15:00,353.93,354.24,353.57,353.57,1000.0,344.112,344.4134,343.762,343.762,1000.0
2023-01-03 14:20:00,353.7,354.3,353.66,353.66,1828.0,343.8884,344.4717,343.8495,343.8495,1828.0
2023-01-03 14:25:00,353.46,353.71,353.15,353.7,1491.0,343.655,343.8981,343.3536,343.8884,1491.0
2023-01-03 14:30:00,353.06,353.06,352.6,352.97,1573.0,343.2661,343.2661,342.8189,343.1786,1573.0
2023-01-03 14:35:00,352.41,352.69,352.41,352.67,400.0,342.6342,342.9064,342.6342,342.887,400.0
2023-01-03 14:40:00,352.63,353.7,352.58,353.7,2358.0,342.8481,343.8884,342.7995,343.8884,2358.0
2023-01-03 14:45:00,353.88,355.31,353.88,355.3,2754.0,344.0634,345.4537,344.0634,345.444,2754.0
2023-01-03 14:50:00,355.17,355.27,354.58,354.77,1000.0,345.3176,345.4148,344.744,344.9287,1000.0
2023-01-03 14:55:00,354.67,355.09,354.41,354.95,2300.0,344.8315,345.2398,344.5787,345.1037,2300.0
2023-01-03 15:00:00,354.96,355.81,354.96,355.27,3335.0,345.1134,345.9399,345.1134,345.4148,3335.0
2023-01-03 15:05:00,355.54,355.61,355.06,355.61,1708.0,345.6773,345.7454,345.2107,345.7454,1708.0
2023-01-03 15:10:00,355.54,356.25,355.53,356.13,1879.0,345.6773,346.3676,345.6676,346.251,1879.0
2023-01-03 15:15:00,356.27,357.03,356.27,356.79,6897.0,346.3871,347.126,346.3871,346.8927,6897.0
2023-01-03 15:20:00,356.69,356.71,355.69,355.72,3493.0,346.7954,346.8149,345.8232,345.8524,3493.0
2023-01-03 15:25:00,355.72,356.63,355.72,356.63,3100.0,345.8524,346.7371,345.8524,346.7371,3100.0
2023-01-03 15:30:00,357.0,357.17,356.53,357.02,3564.0,347.0968,347.2621,346.6399,347.1163,3564.0
2023-01-03 15:35:00,357.04,357.33,356.47,356.51,5202.0,347.1357,347.4177,346.5815,346.6204,5202.0
2023-01-03 15:40:00,356.5,356.84,356.3,356.62,6702.0,346.6107,346.9413,346.4163,346.7274,6702.0
2023-01-03 15:45:00,356.51,357.29,356.42,357.29,6254.0,346.6204,347.3788,346.5329,347.3788,6254.0
2023-01-03 15:50:00,357.25,357.82,356.91,357.6,10790.0,347.3399,347.8941,347.0093,347.6802,10790.0
2023-01-03 15:55:00,357.39,357.79,356.64,356.71,26662.0,347.476,347.8649,346.7468,346.8149,26662.0
2023-01-04 09:30:00,360.53,361.23,359.94,361.23,5412.0,350.5289,351.2095,349.9553,351.2095,5412.0
2023-01-04 09:35:00,361.24,364.0,361.24,363.88,10702.0,351.2192,353.9027,351.2192,353.786,10702.0
2023-01-04 09:40:00,363.99,364.49,363.31,363.31,3911.0,353.8929,354.3791,353.2318,353.2318,3911.0
2023-01-04 09:45:00,363.55,363.74,362.84,363.21,5162.0,353.4651,353.6499,352.7748,353.1346,5162.0
2023-01-04 09:50:00,363.05,363.05,362.1,363.05,3585.0,352.979,352.979,352.0554,352.979,3585.0
2023-01-04 09:55:00,363.05,363.61,363.05,363.05,1787.0,352.979,353.5235,352.979,352.979,1787.0
2023-01-04 10:00:00,362.97,364.89,361.71,362.24,13906.0,352.9012,354.768,351.6762,352.1915,13906.0
2023-01-04 10:05:00,362.17,362.4,361.11,361.43,1927.0,352.1234,352.347,351.0928,351.404,1927.0
2023-01-04 10:10:00,360.91,360.92,360.52,360.92,660.0,350.8984,350.9081,350.5192,350.9081,660.0
2023-01-04 10:15:00,360.91,361.81,360.91,361.1,1757.0,350.8984,351.7734,350.8984,351.0831,1757.0
2023-01-04 10:20:00,361.3,361.5,360.26,360.34,1500.0,351.2776,351.472,350.2664,350.3442,1500.0
2023-01-04 10:25:00,360.99,361.92,360.6,361.92,848.0,350.9762,351.8804,350.597,351.8804,848.0
2023-01-04 10:30:00,361.59,362.09,361.57,361.57,2206.0,351.5595,352.0456,351.5401,351.5401,2206.0
2023-01-04 10:35:00,361.84,361.84,361.48,361.48,500.0,351.8026,351.8026,351.4526,351.4526,500.0
2023-01-04 10:40:00,361.3,361.96,361.17,361.96,1299.0,351.2776,351.9193,351.1512,351.9193,1299.0
2023-01-04 10:45:00,362.19,363.42,362.19,363.42,580.0,352.1429,353.3388,352.1429,353.3388,580.0
2023-01-04 10:50:00,362.82,363.13,362.69,363.13,966.0,352.7554,353.0568,352.629,353.0568,966.0
2023-01-04 10:55:00,362.85,363.12,362.78,363.12,2051.0,352.7846,353.0471,352.7165,353.0471,2051.0
2023-01-04 11:00:00,363.23,363.23,362.31,362.31,2221.0,353.154,353.154,352.2595,352.2595,2221.0
2023-01-04 11:05:00,362.15,362.3,361.84,361.97,2917.0,352.104,352.2498,351.8026,351.929,2917.0
2023-01-04 11:10:00,362.3,362.44,362.0,362.44,3201.0,352.2498,352.3859,351.9581,352.3859,3201.0
2023-01-04 11:15:00,362.52,363.0,362.46,363.0,1350.0,352.4637,352.9304,352.4054,352.9304,1350.0
2023-01-04 11:20:00,362.63,363.01,362.37,362.37,3578.0,352.5707,352.9401,352.3179,352.3179,3578.0
2023-01-04 11:25:00,362.74,362.8,362.73,362.73,483.0,352.6776,352.736,352.6679,352.6679,483.0
2023-01-04 11:30:00,363.0,364.21,363.0,363.66,7546.0,352.9304,354.1068,352.9304,353.5721,7546.0
2023-01-04 11:35:00,364.01,364.21,363.85,364.21,800.0,353.9124,354.1068,353.7568,354.1068,800.0
2023-01-04 11:40:00,364.28,364.81,364.26,364.77,1500.0,354.1749,354.6902,354.1555,354.6513,1500.0
2023-01-04 11:45:00,364.6,365.24,364.6,364.84,1850.0,354.486,355.1083,354.486,354.7194,1850.0
2023-01-04 11:50:00,364.99,365.71,364.99,365.71,1000.0,354.8652,355.5652,354.8652,355.5652,1000.0
2023-01-04 11:55:00,365.68,366.1,365.68,366.0,1329.0,355.5361,355.9444,355.5361,355.8472,1329.0
2023-01-04 12:00:00,366.11,366.11,365.67,365.71,1100.0,355.9541,355.9541,355.5263,355.5652,1100.0
2023-01-04 12:05:00,365.79,365.79,365.11,365.11,600.0,355.643,355.643,354.9819,354.9819,600.0
2023-01-04 12:10:00,365.21,365.36,364.76,364.98,1600.0,355.0791,355.2249,354.6416,354.8555,1600.0
2023-01-04 12:15:00,364.86,365.03,364.85,365.03,351.0,354.7388,354.9041,354.7291,354.9041,351.0
2023-01-04 12:20:00,364.76,364.86,364.6,364.68,838.0,354.6416,354.7388,354.486,354.5638,838.0
2023-01-04 12:25:00,365.13,365.14,365.0,365.05,700.0,355.0013,355.011,354.8749,354.9235,700.0
2023-01-04 12:30:00,365.21,366.15,365.21,365.89,1681.0,355.0791,355.993,355.0791,355.7402,1681.0
2023-01-04 12:35:00,365.68,365.97,365.68,365.88,579.0,355.5361,355.818,355.5361,355.7305,579.0
2023-01-04 12:40:00,365.88,366.05,365.87,366.05,300.0,355.7305,355.8958,355.7208,355.8958,300.0
2023-01-04 12:45:00,365.98,365.98,365.97,365.97,300.0,355.8277,355.8277,355.818,355.818,300.0
2023-01-04 12:50:00,365.95,366.32,365.92,366.32,1596.0,355.7986,356.1583,355.7694,356.1583,1596.0
2023-01-04 12:55:00,366.4,366.49,365.63,365.64,5918.0,356.2361,356.3236,355.4874,355.4972,5918.0
2023-01-04 13:00:00,365.72,365.72,365.16,365.38,1672.0,355.575,355.575,355.0305,355.2444,1672.0
2023-01-04 13:05:00,365.96,366.84,365.84,366.84,810.0,355.8083,356.6639,355.6916,356.6639,810.0
2023-01-04 13:10:00,366.8,366.93,366.51,366.63,2608.0,356.625,356.7514,356.343,356.4597,2608.0
2023-01-04 13:15:00,366.76,366.91,366.6,366.6,2501.0,356.5861,356.7319,356.4305,356.4305,2501.0
2023-01-04 13:20:00,366.66,366.78,366.54,366.71,2127.0,356.4889,356.6055,356.3722,356.5375,2127.0
2023-01-04 13:25:00,366.53,366.87,366.5,366.87,1899.0,356.3625,356.6931,356.3333,356.6931,1899.0
2023-01-04 13:30:00,366.71,367.11,366.67,366.94,1895.0,356.5375,356.9264,356.4986,356.7611,1895.0
2023-01-04 13:35:00,367.4,367.47,367.07,367.15,2300.0,357.2083,357.2764,356.8875,356.9653,2300.0
2023-01-04 13:40:00,367.17,367.29,366.85,367.13,2866.0,356.9847,357.1014,356.6736,356.9458,2866.0
2023-01-04 13:45:00,367.21,367.23,366.65,366.65,2713.0,357.0236,357.0431,356.4792,356.4792,2713.0
2023-01-04 13:50:00,366.11,366.52,366.11,366.15,1700.0,355.9541,356.3528,355.9541,355.993,1700.0
2023-01-04 13:55:00,366.07,366.69,364.94,365.01,3978.0,355.9152,356.518,354.8166,354.8846,3978.0
2023-01-04 14:00:00,365.79,367.28,364.55,366.12,6145.0,355.643,357.0917,354.4374,355.9639,6145.0
2023-01-04 14:05:00,366.33,366.86,365.5,365.88,10555.0,356.168,356.6833,355.3611,355.7305,10555.0
2023-01-04 14:10:00,365.88,365.89,365.13,365.75,3571.0,355.7305,355.7402,355.0013,355.6041,3571.0
2023-01-04 14:15:00,365.85,367.53,365.85,367.0,3999.0,355.7013,357.3347,355.7013,356.8194,3999.0
2023-01-04 14:20:00,367.03,367.24,365.39,365.8,3935.0,356.8486,357.0528,355.2541,355.6527,3935.0
2023-01-04 14:25:00,365.37,365.37,364.03,364.09,4925.0,355.2347,355.2347,353.9318,353.9902,4925.0
2023-01-04 14:30:00,364.25,364.57,363.85,364.56,2873.0,354.1457,354.4569,353.7568,354.4471,2873.0
2023-01-04 14:35:00,364.72,365.5,364.48,364.66,9681.0,354.6027,355.3611,354.3693,354.5444,9681.0
2023-01-04 14:40:00,364.15,365.4,364.11,364.87,1293.0,354.0485,355.2638,354.0096,354.7485,1293.0
2023-01-04 14:45:00,364.87,365.13,364.55,364.8,1087.0,354.7485,355.0013,354.4374,354.6805,1087.0
2023-01-04 14:50:00,364.71,364.8,364.32,364.5,1702.0,354.593,354.6805,354.2138,354.3888,1702.0
2023-01-04 14:55:00,364.66,365.94,364.66,365.94,1800.0,354.5444,355.7888,354.5444,355.7888,1800.0
2023-01-04 15:00:00,365.97,366.58,365.97,366.21,2006.0,355.818,356.4111,355.818,356.0514,2006.0
2023-01-04 15:05:00,366.08,366.24,365.46,365.82,2034.0,355.925,356.0805,355.3222,355.6722,2034.0
2023-01-04 15:10:00,365.81,366.23,365.63,366.23,5560.0,355.6625,356.0708,355.4874,356.0708,5560.0
2023-01-04 15:15:00,366.18,366.35,365.69,365.69,2000.0,356.0222,356.1875,355.5458,355.5458,2000.0
2023-01-04 15:20:00,365.94,365.99,365.06,365.17,2557.0,355.7888,355.8375,354.9333,355.0402,2557.0
2023-01-04 15:25:00,365.15,365.4,364.48,365.2,2452.0,355.0208,355.2638,354.3693,355.0694,2452.0
2023-01-04 15:30:00,364.74,365.18,364.61,364.62,5135.0,354.6221,355.0499,354.4957,354.5055,5135.0
2023-01-04 15:35:00,364.46,364.81,363.78,364.49,6706.0,354.3499,354.6902,353.6888,354.3791,6706.0
2023-01-04 15:40:00,364.26,364.42,363.63,363.97,5207.0,354.1555,354.311,353.5429,353.8735,5207.0
2023-01-04 15:45:00,363.81,364.67,363.64,364.65,5289.0,353.7179,354.5541,353.5527,354.5346,5289.0
2023-01-04 15:50:00,364.83,365.18,364.54,365.18,11199.0,354.7096,355.0499,354.4277,355.0499,11199.0
2023-01-04 15:55:00,365.35,366.29,365.28,365.96,28321.0,355.2152,356.1291,355.1472,355.8083,28321.0
2023-01-05 09:30:00,361.59,363.94,360.32,360.32,6009.0,351.5595,353.8443,350.3247,350.3247,6009.0
2023-01-05 09:35:00,361.01,361.42,359.55,359.55,2433.0,350.9956,351.3942,349.5761,349.5761,2433.0
2023-01-05 09:40:00,359.17,360.79,359.17,360.71,2641.0,349.2066,350.7817,349.2066,350.7039,2641.0
2023-01-05 09:45:00,361.02,361.13,360.0,361.0,1109.0,351.0053,351.1123,350.0136,350.9859,1109.0
2023-01-05 09:50:00,361.28,362.58,361.2,361.65,3778.0,351.2581,352.5221,351.1803,351.6179,3778.0
2023-01-05 09:55:00,362.04,363.28,361.83,363.28,2035.0,351.997,353.2026,351.7929,353.2026,2035.0
2023-01-05 10:00:00,363.25,363.68,362.36,362.99,1934.0,353.1735,353.5915,352.3082,352.9207,1934.0
2023-01-05 10:05:00,362.75,364.29,362.33,363.6,2302.0,352.6873,354.1846,352.279,353.5138,2302.0
2023-01-05 10:10:00,363.7,365.36,363.7,364.78,4460.0,353.611,355.2249,353.611,354.661,4460.0
2023-01-05 10:15:00,364.58,364.92,364.47,364.92,4158.0,354.4666,354.7971,354.3596,354.7971,4158.0
2023-01-05 10:20:00,364.83,364.92,363.39,363.62,1700.0,354.7096,354.7971,353.3096,353.5332,1700.0
2023-01-05 10:25:00,363.65,364.33,363.52,364.2,1400.0,353.5624,354.2235,353.436,354.0971,1400.0
2023-01-05 10:30:00,364.32,364.32,363.35,363.46,1100.0,354.2138,354.2138,353.2707,353.3776,1100.0
2023-01-05 10:35:00,363.33,363.71,363.32,363.59,500.0,353.2513,353.6207,353.2415,353.504,500.0
2023-01-05 10:40:00,363.75,365.39,363.67,365.34,5048.0,353.6596,355.2541,353.5818,355.2055,5048.0
2023-01-05 10:45:00,365.08,365.47,364.93,364.94,4289.0,354.9527,355.3319,354.8069,354.8166,4289.0
2023-01-05 10:50:00,364.9,365.08,363.81,363.81,2609.0,354.7777,354.9527,353.7179,353.7179,2609.0
2023-01-05 10:55:00,363.66,364.17,363.65,363.87,621.0,353.5721,354.0679,353.5624,353.7763,621.0
2023-01-05 11:00:00,363.86,363.95,363.45,363.45,700.0,353.7665,353.8541,353.3679,353.3679,700.0
2023-01-05 11:05:00,363.96,364.25,363.86,364.25,1145.0,353.8638,354.1457,353.7665,354.1457,1145.0
2023-01-05 11:10:00,364.24,364.4,363.93,363.93,1606.0,354.136,354.2916,353.8346,353.8346,1606.0
2023-01-05 11:15:00,363.79,363.84,363.79,363.83,300.0,353.6985,353.7471,353.6985,353.7374,300.0
2023-01-05 11:20:00,363.81,363.82,363.17,363.25,1600.0,353.7179,353.7277,353.0957,353.1735,1600.0
2023-01-05 11:25:00,363.32,363.64,363.32,363.35,1602.0,353.2415,353.5527,353.2415,353.2707,1602.0
2023-01-05 11:30:00,363.69,363.81,363.58,363.62,1201.0,353.6013,353.7179,353.4943,353.5332,1201.0
2023-01-05 11:35:00,363.81,363.95,363.59,363.69,3036.0,353.7179,353.8541,353.504,353.6013,3036.0
2023-01-05 11:40:00,363.63,363.63,362.73,362.98,5338.0,353.5429,353.5429,352.6679,352.911,5338.0
2023-01-05 11:45:00,363.06,363.78,362.98,363.78,10936.0,352.9887,353.6888,352.911,353.6888,10936.0
2023-01-05 11:50:00,363.72,363.78,363.27,363.56,4082.0,353.6304,353.6888,353.1929,353.4749,4082.0
2023-01-05 11:55:00,363.73,363.83,363.31,363.31,1911.0,353.6402,353.7374,353.2318,353.2318,1911.0
2023-01-05 12:00:00,363.65,363.81,363.65,363.81,300.0,353.5624,353.7179,353.5624,353.7179,300.0
2023-01-05 12:05:00,363.49,363.88,363.48,363.79,4500.0,353.4068,353.786,353.3971,353.6985,4500.0
2023-01-05 12:10:00,363.9,363.9,363.48,363.5,1120.0,353.8054,353.8054,353.3971,353.4165,1120.0
2023-01-05 12:15:00,363.5,363.9,363.28,363.28,1745.0,353.4165,353.8054,353.2026,353.2026,1745.0
2023-01-05 12:20:00,363.86,364.13,363.86,364.13,400.0,353.7665,354.0291,353.7665,354.0291,400.0
2023-01-05 12:25:00,364.41,364.41,364.41,364.41,237.0,354.3013,354.3013,354.3013,354.3013,237.0
2023-01-05 12:30:00,364.78,365.49,364.78,365.49,1429.0,354.661,355.3513,354.661,355.3513,1429.0
2023-01-05 12:35:00,365.27,365.38,364.95,365.38,790.0,355.1374,355.2444,354.8263,355.2444,790.0
2023-01-05 12:40:00,365.01,365.1,364.99,365.0,520.0,354.8846,354.9722,354.8652,354.8749,520.0
2023-01-05 12:45:00,365.12,365.32,364.86,364.91,1221.0,354.9916,355.186,354.7388,354.7874,1221.0
2023-01-05 12:50:00,364.91,364.91,364.91,364.91,0.0,354.7874,354.7874,354.7874,354.7874,0.0
2023-01-05 12:55:00,364.58,364.7,364.34,364.42,2870.0,354.4666,354.5832,354.2332,354.311,2870.0
2023-01-05 13:00:00,364.26,364.26,364.0,364.12,600.0,354.1555,354.1555,353.9027,354.0193,600.0
2023-01-05 13:05:00,364.83,364.83,364.66,364.69,9500.0,354.7096,354.7096,354.5444,354.5735,9500.0
2023-01-05 13:10:00,364.64,364.92,363.83,364.02,1157.0,354.5249,354.7971,353.7374,353.9221,1157.0
2023-01-05 13:15:00,363.78,364.0,363.75,363.82,2244.0,353.6888,353.9027,353.6596,353.7277,2244.0
2023-01-05 13:20:00,364.0,365.3,363.7,365.3,8248.0,353.9027,355.1666,353.611,355.1666,8248.0
2023-01-05 13:25:00,365.92,365.92,365.25,365.25,400.0,355.7694,355.7694,355.118,355.118,400.0
2023-01-05 13:30:00,365.87,365.87,365.53,365.53,200.0,355.7208,355.7208,355.3902,355.3902,200.0
2023-01-05 13:35:00,365.87,365.87,365.39,365.41,929.0,355.7208,355.7208,355.2541,355.2736,929.0
2023-01-05 13:40:00,365.61,365.61,365.32,365.47,1365.0,355.468,355.468,355.186,355.3319,1365.0
2023-01-05 13:45:00,365.47,365.47,365.06,365.06,4488.0,355.3319,355.3319,354.9333,354.9333,4488.0
2023-01-05 13:50:00,364.99,365.42,364.98,365.4,3700.0,354.8652,355.2833,354.8555,355.2638,3700.0
2023-01-05 13:55:00,365.14,365.43,364.43,364.43,7943.0,355.011,355.293,354.3207,354.3207,7943.0
2023-01-05 14:00:00,364.75,365.06,364.73,365.06,8214.0,354.6319,354.9333,354.6124,354.9333,8214.0
2023-01-05 14:05:00,365.06,365.14,364.49,364.64,4618.0,354.9333,355.011,354.3791,354.5249,4618.0
2023-01-05 14:10:00,364.64,364.64,364.06,364.1,5149.0,354.5249,354.5249,353.961,353.9999,5149.0
2023-01-05 14:15:00,364.09,364.09,363.93,364.0,600.0,353.9902,353.9902,353.8346,353.9027,600.0
2023-01-05 14:20:00,363.92,364.13,363.82,363.99,1504.0,353.8249,354.0291,353.7277,353.8929,1504.0
2023-01-05 14:25:00,363.98,364.05,363.31,363.31,1986.0,353.8832,353.9513,353.2318,353.2318,1986.0
2023-01-05 14:30:00,363.37,363.38,363.12,363.12,3567.0,353.2901,353.2999,353.0471,353.0471,3567.0
2023-01-05 14:35:00,363.15,364.13,363.15,363.84,2628.0,353.0762,354.0291,353.0762,353.7471,2628.0
2023-01-05 14:40:00,363.7,363.7,362.88,362.89,2943.0,353.611,353.611,352.8137,352.8235,2943.0
2023-01-05 14:45:00,362.89,363.24,362.89,363.18,2184.0,352.8235,353.1637,352.8235,353.1054,2184.0
2023-01-05 14:50:00,362.98,363.03,362.73,363.0,2106.0,352.911,352.9596,352.6679,352.9304,2106.0
2023-01-05 14:55:00,363.0,363.0,362.46,362.48,2506.0,352.9304,352.9304,352.4054,352.4248,2506.0
2023-01-05 15:00:00,361.99,362.16,361.78,361.89,8048.0,351.9484,352.1137,351.7442,351.8512,8048.0
2023-01-05 15:05:00,361.74,361.9,361.68,361.78,2005.0,351.7054,351.8609,351.647,351.7442,2005.0
2023-01-05 15:10:00,361.78,361.8,361.52,361.54,3921.0,351.7442,351.7637,351.4915,351.5109,3921.0
2023-01-05 15:15:00,361.61,361.93,361.54,361.69,4406.0,351.579,351.8901,351.5109,351.6567,4406.0
2023-01-05 15:20:00,361.98,362.18,361.83,362.18,1257.0,351.9387,352.1332,351.7929,352.1332,1257.0
2023-01-05 15:25:00,362.12,362.12,361.68,361.94,2599.0,352.0748,352.0748,351.647,351.8998,2599.0
2023-01-05 15:30:00,361.93,361.93,361.32,361.54,5929.0,351.8901,351.8901,351.297,351.5109,5929.0
2023-01-05 15:35:00,361.65,362.29,361.65,362.28,3211.0,351.6179,352.2401,351.6179,352.2304,3211.0
2023-01-05 15:40:00,362.29,362.55,362.02,362.42,5310.0,352.2401,352.4929,351.9776,352.3665,5310.0
2023-01-05 15:45:00,362.48,362.86,361.99,362.41,8560.0,352.4248,352.7943,351.9484,352.3568,8560.0
2023-01-05 15:50:00,362.58,363.57,362.33,363.22,13556.0,352.5221,353.4846,352.279,353.1443,13556.0
2023-01-05 15:55:00,363.45,364.12,363.27,364.01,30843.0,353.3679,354.0193,353.1929,353.9124,30843.0
2023-01-06 09:30:00,367.65,369.81,367.52,367.75,10585.0,357.4514,359.5515,357.325,357.5486,10585.0
2023-01-06 09:35:00,368.29,368.43,366.96,366.98,3300.0,358.0737,358.2098,356.7806,356.8,3300.0
2023-01-06 09:40:00,367.92,368.47,366.67,366.75,1602.0,357.7139,358.2487,356.4986,356.5764,1602.0
2023-01-06 09:45:00,366.56,367.29,366.56,367.16,2177.0,356.3917,357.1014,356.3917,356.975,2177.0
2023-01-06 09:50:00,367.3,368.05,367.15,368.0,9641.0,357.1111,357.8403,356.9653,357.7917,9641.0
2023-01-06 09:55:00,367.92,368.33,367.92,367.98,13410.0,357.7139,358.1126,357.7139,357.7723,13410.0
2023-01-06 10:00:00,368.68,370.54,368.48,369.09,7371.0,358.4528,360.2612,358.2584,358.8515,7371.0
2023-01-06 10:05:00,369.43,371.55,369.42,370.8,1689.0,359.182,361.2432,359.1723,360.514,1689.0
2023-01-06 10:10:00,371.1,371.74,370.88,371.25,1920.0,360.8057,361.428,360.5918,360.9515,1920.0
2023-01-06 10:15:00,371.54,372.62,371.38,371.81,3865.0,361.2335,362.2835,361.0779,361.496,3865.0
2023-01-06 10:20:00,371.8,372.77,371.8,372.27,1300.0,361.4863,362.4294,361.4863,361.9433,1300.0
2023-01-06 10:25:00,372.02,372.96,371.6,372.96,3163.0,361.7002,362.6141,361.2918,362.6141,3163.0
2023-01-06 10:30:00,372.92,373.46,372.83,373.07,4615.0,362.5752,363.1002,362.4877,362.7211,4615.0
2023-01-06 10:35:00,373.29,373.84,373.27,373.82,2837.0,362.935,363.4697,362.9155,363.4503,2837.0
2023-01-06 10:40:00,373.9,374.76,373.7,373.7,3104.0,363.528,364.3642,363.3336,363.3336,3104.0
2023-01-06 10:45:00,373.26,374.45,373.26,374.31,6199.0,362.9058,364.0628,362.9058,363.9267,6199.0
2023-01-06 10:50:00,374.34,375.24,373.78,375.24,5436.0,363.9558,364.8309,363.4114,364.8309,5436.0
2023-01-06 10:55:00,375.22,375.47,375.0,375.0,4320.0,364.8114,365.0545,364.5975,364.5975,4320.0
2023-01-06 11:00:00,375.27,375.27,374.51,374.83,7049.0,364.86,364.86,364.1211,364.4322,7049.0
2023-01-06 11:05:00,375.17,375.17,374.39,374.39,2423.0,364.7628,364.7628,364.0044,364.0044,2423.0
2023-01-06 11:10:00,374.64,374.69,374.2,374.38,2858.0,364.2475,364.2961,363.8197,363.9947,2858.0
2023-01-06 11:15:00,374.43,374.6,374.2,374.41,2754.0,364.0433,364.2086,363.8197,364.0239,2754.0
2023-01-06 11:20:00,374.5,374.99,374.48,374.99,5805.0,364.1114,364.5878,364.092,364.5878,5805.0
2023-01-06 11:25:00,374.84,374.84,373.84,374.6,2464.0,364.442,364.442,363.4697,364.2086,2464.0
2023-01-06 11:30:00,374.4,374.72,374.25,374.72,3169.0,364.0142,364.3253,363.8683,364.3253,3169.0
2023-01-06 11:35:00,374.85,375.24,374.84,375.13,3856.0,364.4517,364.8309,364.442,364.7239,3856.0
2023-01-06 11:40:00,375.17,375.23,374.9,375.23,1000.0,364.7628,364.8211,364.5003,364.8211,1000.0
2023-01-06 11:45:00,375.22,375.54,375.12,375.54,2647.0,364.8114,365.1225,364.7142,365.1225,2647.0
2023-01-06 11:50:00,375.62,376.46,375.62,376.07,4064.0,365.2003,366.017,365.2003,365.6378,4064.0
2023-01-06 11:55:00,376.14,376.14,375.55,375.56,2025.0,365.7059,365.7059,365.1323,365.142,2025.0
2023-01-06 12:00:00,375.66,375.66,375.23,375.23,506.0,365.2392,365.2392,364.8211,364.8211,506.0
2023-01-06 12:05:00,374.99,374.99,374.57,374.63,900.0,364.5878,364.5878,364.1795,364.2378,900.0
2023-01-06 12:10:00,374.75,374.92,374.13,374.3,1053.0,364.3545,364.5197,363.7517,363.9169,1053.0
2023-01-06 12:15:00,374.38,374.55,374.38,374.55,313.0,363.9947,364.16,363.9947,364.16,313.0
2023-01-06 12:20:00,374.45,374.45,373.26,373.26,1200.0,364.0628,364.0628,362.9058,362.9058,1200.0
2023-01-06 12:25:00,373.24,373.34,373.11,373.26,2623.0,362.8863,362.9836,362.76,362.9058,2623.0
2023-01-06 12:30:00,373.0,373.79,373.0,373.74,2010.0,362.653,363.4211,362.653,363.3725,2010.0
2023-01-06 12:35:00,373.75,373.9,373.55,373.9,900.0,363.3822,363.528,363.1877,363.528,900.0
2023-01-06 12:40:00,373.96,373.96,373.42,373.68,1193.0,363.5864,363.5864,363.0614,363.3141,1193.0
2023-01-06 12:45:00,373.74,374.45,373.74,374.45,1950.0,363.3725,364.0628,363.3725,364.0628,1950.0
2023-01-06 12:50:00,374.53,374.97,374.53,374.97,3006.0,364.1406,364.5684,364.1406,364.5684,3006.0
2023-01-06 12:55:00,374.98,375.3,374.91,375.02,9277.0,364.5781,364.8892,364.51,364.617,9277.0
2023-01-06 13:00:00,375.58,375.58,375.21,375.34,1100.0,365.1614,365.1614,364.8017,364.9281,1100.0
2023-01-06 13:05:00,375.4,375.75,375.38,375.51,1689.0,364.9864,365.3267,364.967,365.0934,1689.0
2023-01-06 13:10:00,375.65,376.1,375.64,376.02,700.0,365.2295,365.667,365.2198,365.5892,700.0
2023-01-06 13:15:00,376.17,376.24,376.0,376.11,704.0,365.7351,365.8031,365.5698,365.6767,704.0
2023-01-06 13:20:00,376.29,376.54,376.0,376.45,6849.0,365.8517,366.0948,365.5698,366.0073,6849.0
2023-01-06 13:25:00,376.64,376.73,376.64,376.73,545.0,366.192,366.2795,366.192,366.2795,545.0
2023-01-06 13:30:00,376.66,377.28,376.55,377.28,3632.0,366.2115,366.8143,366.1045,366.8143,3632.0
2023-01-06 13:35:00,377.08,377.5,376.91,377.5,14711.0,366.6198,367.0282,366.4545,367.0282,14711.0
2023-01-06 13:40:00,377.54,377.96,377.26,377.27,6385.0,367.0671,367.4754,366.7948,366.8046,6385.0
2023-01-06 13:45:00,376.77,376.95,376.4,376.94,3049.0,366.3184,366.4934,365.9587,366.4837,3049.0
2023-01-06 13:50:00,376.99,377.89,376.88,377.86,6375.0,366.5323,367.4074,366.4254,367.3782,6375.0
2023-01-06 13:55:00,377.91,377.97,377.7,377.84,600.0,367.4268,367.4851,367.2226,367.3587,600.0
2023-01-06 14:00:00,377.8,378.05,377.79,378.05,400.0,367.3199,367.5629,367.3101,367.5629,400.0
2023-01-06 14:05:00,377.99,378.58,377.96,378.57,5819.0,367.5046,368.0782,367.4754,368.0685,5819.0
2023-01-06 14:10:00,378.5,378.78,378.43,378.74,6327.0,368.0004,368.2727,367.9324,368.2338,6327.0
2023-01-06 14:15:00,378.8,379.3,378.8,379.11,1995.0,368.2921,368.7782,368.2921,368.5935,1995.0
2023-01-06 14:20:00,379.14,379.5,379.09,379.43,7447.0,368.6227,368.9727,368.5741,368.9046,7447.0
2023-01-06 14:25:00,379.58,379.77,379.21,379.5,4504.0,369.0505,369.2352,368.6907,368.9727,4504.0
2023-01-06 14:30:00,379.41,379.47,378.84,379.15,5300.0,368.8852,368.9435,368.331,368.6324,5300.0
2023-01-06 14:35:00,378.71,379.18,378.15,379.09,10047.0,368.2046,368.6616,367.6601,368.5741,10047.0
2023-01-06 14:40:00,379.06,379.63,379.0,379.54,9513.0,368.5449,369.0991,368.4866,369.0116,9513.0
2023-01-06 14:45:00,379.51,379.57,378.87,379.06,3220.0,368.9824,369.0408,368.3602,368.5449,3220.0
2023-01-06 14:50:00,378.88,379.2,378.86,378.87,2798.0,368.3699,368.681,368.3504,368.3602,2798.0
2023-01-06 14:55:00,379.12,379.57,379.12,379.47,4559.0,368.6032,369.0408,368.6032,368.9435,4559.0
2023-01-06 15:00:00,379.09,379.64,378.89,379.33,8250.0,368.5741,369.1088,368.3796,368.8074,8250.0
2023-01-06 15:05:00,379.2,379.2,378.56,378.66,7496.0,368.681,368.681,368.0588,368.156,7496.0
2023-01-06 15:10:00,378.92,379.33,378.84,379.31,4350.0,368.4088,368.8074,368.331,368.788,4350.0
2023-01-06 15:15:00,379.23,379.51,378.56,378.71,7926.0,368.7102,368.9824,368.0588,368.2046,7926.0
2023-01-06 15:20:00,378.77,378.77,378.22,378.22,5231.0,368.2629,368.2629,367.7282,367.7282,5231.0
2023-01-06 15:25:00,378.24,378.49,377.62,378.19,6172.0,367.7476,367.9907,367.1448,367.699,6172.0
2023-01-06 15:30:00,378.07,379.06,378.07,378.44,4907.0,367.5824,368.5449,367.5824,367.9421,4907.0
2023-01-06 15:35:00,378.61,378.99,378.13,378.91,5447.0,368.1074,368.4768,367.6407,368.3991,5447.0
2023-01-06 15:40:00,379.03,379.19,378.69,379.0,9147.0,368.5157,368.6713,368.1852,368.4866,9147.0
2023-01-06 15:45:00,378.87,379.01,378.08,378.08,9118.0,368.3602,368.4963,367.5921,367.5921,9118.0
2023-01-06 15:50:00,378.1,378.15,377.17,377.56,10434.0,367.6115,367.6601,366.7073,367.0865,10434.0
2023-01-06 15:55:00,377.54,377.69,377.17,377.2,16663.0,367.0671,367.2129,366.7073,366.7365,16663.0
2023-01-09 09:30:00,382.73,386.76,382.02,382.8,18160.0,372.1131,376.0313,371.4228,372.1812,18160.0
2023-01-09 09:35:00,382.5,383.48,380.04,381.79,3510.0,371.8895,372.8423,369.4977,371.1992,3510.0
2023-01-09 09:40:00,381.36,382.58,381.23,382.5,8565.0,370.7811,371.9673,370.6547,371.8895,8565.0
2023-01-09 09:45:00,382.17,382.99,381.5,381.5,9982.0,371.5686,372.3659,370.9172,370.9172,9982.0
2023-01-09 09:50:00,381.58,381.91,380.75,381.26,6713.0,370.995,371.3158,370.188,370.6839,6713.0
2023-01-09 09:55:00,381.27,381.49,381.05,381.33,2072.0,370.6936,370.9075,370.4797,370.7519,2072.0
2023-01-09 10:00:00,381.39,384.0,381.23,383.75,4216.0,370.8103,373.3479,370.6547,373.1048,4216.0
2023-01-09 10:05:00,383.52,383.52,382.42,382.47,2583.0,372.8812,372.8812,371.8117,371.8603,2583.0
2023-01-09 10:10:00,382.5,382.75,381.7,382.54,2200.0,371.8895,372.1325,371.1117,371.9284,2200.0
2023-01-09 10:15:00,382.88,383.04,382.56,383.04,3267.0,372.2589,372.4145,371.9478,372.4145,3267.0
2023-01-09 10:20:00,383.0,383.0,381.55,381.98,3635.0,372.3756,372.3756,370.9658,371.3839,3635.0
2023-01-09 10:25:00,382.17,383.08,381.94,382.72,6088.0,371.5686,372.4534,371.345,372.1034,6088.0
2023-01-09 10:30:00,382.86,384.66,382.65,383.81,8953.0,372.2395,373.9896,372.0353,373.1631,8953.0
2023-01-09 10:35:00,383.99,384.29,383.76,384.21,1430.0,373.3381,373.6298,373.1145,373.552,1430.0
2023-01-09 10:40:00,384.0,385.01,383.96,385.01,1200.0,373.3479,374.3298,373.309,374.3298,1200.0
2023-01-09 10:45:00,385.01,385.12,384.65,385.12,8377.0,374.3298,374.4368,373.9798,374.4368,8377.0
2023-01-09 10:50:00,385.12,385.19,384.47,384.5,8168.0,374.4368,374.5049,373.8048,373.834,8168.0
2023-01-09 10:55:00,384.49,384.74,383.67,383.68,1338.0,373.8243,374.0673,373.027,373.0367,1338.0
2023-01-09 11:00:00,383.72,385.34,383.72,385.17,4122.0,373.0756,374.6507,373.0756,374.4854,4122.0
2023-01-09 11:05:00,385.17,386.33,385.17,385.82,8830.0,374.4854,375.6132,374.4854,375.1174,8830.0
2023-01-09 11:10:00,385.85,386.4,385.84,386.4,1903.0,375.1465,375.6813,375.1368,375.6813,1903.0
2023-01-09 11:15:00,386.51,387.3,386.51,387.3,1711.0,375.7882,376.5563,375.7882,376.5563,1711.0
2023-01-09 11:20:00,387.52,387.61,387.23,387.58,4948.0,376.7702,376.8577,376.4883,376.8286,4948.0
2023-01-09 11:25:00,387.52,387.52,387.02,387.25,7426.0,376.7702,376.7702,376.2841,376.5077,7426.0
2023-01-09 11:30:00,387.22,387.34,386.79,386.79,6140.0,376.4785,376.5952,376.0605,376.0605,6140.0
2023-01-09 11:35:00,386.83,386.98,386.82,386.83,1126.0,376.0994,376.2452,376.0896,376.0994,1126.0
2023-01-09 11:40:00,386.94,387.49,386.83,387.39,685.0,376.2063,376.7411,376.0994,376.6438,685.0
2023-01-09 11:45:00,387.92,387.92,387.52,387.56,1200.0,377.1591,377.1591,376.7702,376.8091,1200.0
2023-01-09 11:50:00,387.74,388.16,387.74,388.16,1544.0,376.9841,377.3925,376.9841,377.3925,1544.0
2023-01-09 11:55:00,388.23,388.74,388.02,388.67,8879.0,377.4605,377.9564,377.2564,377.8883,8879.0
2023-01-09 12:00:00,388.71,388.72,387.66,388.11,3526.0,377.9272,377.9369,376.9063,377.3439,3526.0
2023-01-09 12:05:00,388.1,388.11,387.0,387.25,3432.0,377.3341,377.3439,376.2646,376.5077,3432.0
2023-01-09 12:10:00,387.14,387.23,386.75,386.82,2418.0,376.4008,376.4883,376.0216,376.0896,2418.0
2023-01-09 12:15:00,386.75,387.08,386.66,386.7,2943.0,376.0216,376.3424,375.9341,375.973,2943.0
2023-01-09 12:20:00,386.64,386.76,386.34,386.66,3901.0,375.9146,376.0313,375.623,375.9341,3901.0
2023-01-09 12:25:00,386.42,387.12,386.25,387.12,1880.0,375.7007,376.3813,375.5355,376.3813,1880.0
2023-01-09 12:30:00,387.2,387.6,386.1,386.1,8314.0,376.4591,376.848,375.3896,375.3896,8314.0
2023-01-09 12:35:00,386.36,386.36,385.42,385.48,2901.0,375.6424,375.6424,374.7285,374.7868,2901.0
2023-01-09 12:40:00,385.5,385.92,385.42,385.53,2623.0,374.8063,375.2146,374.7285,374.8354,2623.0
2023-01-09 12:45:00,385.49,386.01,385.49,386.0,1000.0,374.7965,375.3021,374.7965,375.2924,1000.0
2023-01-09 12:50:00,386.0,386.2,386.0,386.06,1092.0,375.2924,375.4868,375.2924,375.3507,1092.0
2023-01-09 12:55:00,386.23,386.23,385.44,385.49,2100.0,375.516,375.516,374.7479,374.7965,2100.0
2023-01-09 13:00:00,385.77,385.84,384.52,384.6,3381.0,375.0688,375.1368,373.8534,373.9312,3381.0
2023-01-09 13:05:00,384.41,384.98,384.41,384.6,5060.0,373.7465,374.3007,373.7465,373.9312,5060.0
2023-01-09 13:10:00,384.64,384.82,384.35,384.75,1901.0,373.9701,374.1451,373.6882,374.0771,1901.0
2023-01-09 13:15:00,384.55,385.41,384.37,385.41,7948.0,373.8826,374.7188,373.7076,374.7188,7948.0
2023-01-09 13:20:00,385.46,385.61,385.46,385.61,400.0,374.7674,374.9132,374.7674,374.9132,400.0
2023-01-09 13:25:00,385.46,385.95,385.46,385.8,1700.0,374.7674,375.2438,374.7674,375.0979,1700.0
2023-01-09 13:30:00,385.85,386.03,385.12,385.18,3718.0,375.1465,375.3216,374.4368,374.4951,3718.0
2023-01-09 13:35:00,384.75,384.75,383.93,384.0,9840.0,374.0771,374.0771,373.2798,373.3479,9840.0
2023-01-09 13:40:00,383.94,384.22,383.69,384.15,6934.0,373.2895,373.5618,373.0465,373.4937,6934.0
2023-01-09 13:45:00,383.41,383.41,382.88,383.06,888.0,372.7742,372.7742,372.2589,372.4339,888.0
2023-01-09 13:50:00,383.04,383.19,382.74,382.97,3698.0,372.4145,372.5603,372.1228,372.3464,3698.0
2023-01-09 13:55:00,382.9,383.08,382.4,382.4,2269.0,372.2784,372.4534,371.7922,371.7922,2269.0
2023-01-09 14:00:00,382.67,383.37,382.51,382.74,1718.0,372.0548,372.7353,371.8992,372.1228,1718.0
2023-01-09 14:05:00,382.69,382.74,381.56,382.22,1375.0,372.0742,372.1228,370.9756,371.6172,1375.0
2023-01-09 14:10:00,382.44,382.61,382.01,382.09,1585.0,371.8311,371.9964,371.4131,371.4908,1585.0
2023-01-09 14:15:00,381.76,381.85,381.56,381.56,1200.0,371.17,371.2575,370.9756,370.9756,1200.0
2023-01-09 14:20:00,381.57,381.91,381.09,381.38,3812.0,370.9853,371.3158,370.5186,370.8005,3812.0
2023-01-09 14:25:00,381.33,381.33,380.75,380.75,2600.0,370.7519,370.7519,370.188,370.188,2600.0
2023-01-09 14:30:00,380.69,380.69,379.35,379.42,4010.0,370.1297,370.1297,368.8269,368.8949,4010.0
2023-01-09 14:35:00,379.45,379.58,379.37,379.53,1601.0,368.9241,369.0505,368.8463,369.0019,1601.0
2023-01-09 14:40:00,379.67,380.1,378.97,379.48,9796.0,369.138,369.5561,368.4574,368.9533,9796.0
2023-01-09 14:45:00,379.65,379.83,379.39,379.39,1064.0,369.1185,369.2935,368.8657,368.8657,1064.0
2023-01-09 14:50:00,379.59,379.59,378.89,378.89,1759.0,369.0602,369.0602,368.3796,368.3796,1759.0
2023-01-09 14:55:00,378.66,378.71,377.79,377.79,1250.0,368.156,368.2046,367.3101,367.3101,1250.0
2023-01-09 15:00:00,378.0,378.15,377.56,377.56,2374.0,367.5143,367.6601,367.0865,367.0865,2374.0
2023-01-09 15:05:00,377.79,378.14,377.17,377.25,6112.0,367.3101,367.6504,366.7073,366.7851,6112.0
2023-01-09 15:10:00,377.34,377.55,376.27,376.46,3069.0,366.8726,367.0768,365.8323,366.017,3069.0
2023-01-09 15:15:00,376.19,376.69,376.0,376.5,3664.0,365.7545,366.2406,365.5698,366.0559,3664.0
2023-01-09 15:20:00,376.57,376.84,376.26,376.27,2178.0,366.124,366.3865,365.8226,365.8323,2178.0
2023-01-09 15:25:00,376.05,376.45,375.95,376.38,2100.0,365.6184,366.0073,365.5212,365.9392,2100.0
2023-01-09 15:30:00,376.13,376.28,375.7,376.28,3210.0,365.6962,365.842,365.2781,365.842,3210.0
2023-01-09 15:35:00,376.28,376.45,375.88,375.88,2816.0,365.842,366.0073,365.4531,365.4531,2816.0
2023-01-09 15:40:00,375.87,376.15,375.75,375.99,4348.0,365.4434,365.7156,365.3267,365.5601,4348.0
2023-01-09 15:45:00,376.05,376.19,375.01,375.59,7457.0,365.6184,365.7545,364.6072,365.1712,7457.0
2023-01-09 15:50:00,375.84,376.74,375.76,376.3,18234.0,365.4142,366.2893,365.3364,365.8615,18234.0
2023-01-09 15:55:00,376.19,376.19,374.81,375.99,39566.0,365.7545,365.7545,364.4128,365.5601,39566.0
2023-01-10 09:30:00,375.23,376.36,374.6,375.99,5956.0,364.8211,365.9198,364.2086,365.5601,5956.0
2023-01-10 09:35:00,376.34,377.36,375.99,376.79,3300.0,365.9004,366.8921,365.5601,366.3379,3300.0
2023-01-10 09:40:00,376.19,376.83,375.9,376.41,2661.0,365.7545,366.3768,365.4726,365.9684,2661.0
2023-01-10 09:45:00,376.4,376.4,374.01,374.56,8744.0,365.9587,365.9587,363.635,364.1697,8744.0
2023-01-10 09:50:00,374.54,375.81,374.22,375.81,2194.0,364.1503,365.3851,363.8392,365.3851,2194.0
2023-01-10 09:55:00,377.26,377.26,376.21,376.22,1598.0,366.7948,366.7948,365.774,365.7837,1598.0
2023-01-10 10:00:00,376.63,376.98,375.29,375.8,12559.0,366.1823,366.5226,364.8795,365.3753,12559.0
2023-01-10 10:05:00,375.81,375.96,375.12,375.68,4396.0,365.3851,365.5309,364.7142,365.2587,4396.0
2023-01-10 10:10:00,374.99,376.47,374.99,376.47,1009.0,364.5878,366.0267,364.5878,366.0267,1009.0
2023-01-10 10:15:00,376.69,376.84,375.81,376.11,3689.0,366.2406,366.3865,365.3851,365.6767,3689.0
2023-01-10 10:20:00,374.99,375.17,374.66,374.67,900.0,364.5878,364.7628,364.267,364.2767,900.0
2023-01-10 10:25:00,375.26,375.83,374.46,374.46,2213.0,364.8503,365.4045,364.0725,364.0725,2213.0
2023-01-10 10:30:00,374.41,374.41,373.36,373.36,3470.0,364.0239,364.0239,363.003,363.003,3470.0
2023-01-10 10:35:00,374.07,374.07,373.13,373.15,3500.0,363.6933,363.6933,362.7794,362.7988,3500.0
2023-01-10 10:40:00,373.47,373.56,372.86,372.99,3502.0,363.11,363.1975,362.5169,362.6433,3502.0
2023-01-10 10:45:00,373.0,374.05,372.93,374.05,1527.0,362.653,363.6739,362.5849,363.6739,1527.0
2023-01-10 10:50:00,374.34,375.96,374.34,375.96,1891.0,363.9558,365.5309,363.9558,365.5309,1891.0
2023-01-10 10:55:00,375.92,376.62,375.92,376.61,1018.0,365.492,366.1726,365.492,366.1629,1018.0
2023-01-10 11:00:00,376.6,376.6,376.08,376.17,1122.0,366.1531,366.1531,365.6476,365.7351,1122.0
2023-01-10 11:05:00,376.35,376.35,376.07,376.07,300.0,365.9101,365.9101,365.6378,365.6378,300.0
2023-01-10 11:10:00,376.22,376.76,376.02,376.76,1200.0,365.7837,366.3087,365.5892,366.3087,1200.0
2023-01-10 11:15:00,376.74,376.74,376.48,376.49,300.0,366.2893,366.2893,366.0365,366.0462,300.0
2023-01-10 11:20:00,376.74,376.74,376.74,376.74,100.0,366.2893,366.2893,366.2893,366.2893,100.0
2023-01-10 11:25:00,376.55,376.6,375.92,375.97,2369.0,366.1045,366.1531,365.492,365.5406,2369.0
2023-01-10 11:30:00,376.22,376.4,375.93,375.93,1098.0,365.7837,365.9587,365.5017,365.5017,1098.0
2023-01-10 11:35:00,376.55,377.2,376.55,376.89,1612.0,366.1045,366.7365,366.1045,366.4351,1612.0
2023-01-10 11:40:00,377.0,377.0,376.94,376.96,300.0,366.542,366.542,366.4837,366.5032,300.0
2023-01-10 11:45:00,376.85,376.96,376.54,376.74,1202.0,366.3962,366.5032,366.0948,366.2893,1202.0
2023-01-10 11:50:00,377.13,377.42,377.13,377.42,309.0,366.6684,366.9504,366.6684,366.9504,309.0
2023-01-10 11:55:00,377.57,377.99,377.56,377.63,1373.0,367.0962,367.5046,367.0865,367.1546,1373.0
2023-01-10 12:00:00,377.49,377.56,376.6,377.01,1601.0,367.0185,367.0865,366.1531,366.5518,1601.0
2023-01-10 12:05:00,377.23,377.62,377.23,377.62,600.0,366.7657,367.1448,366.7657,367.1448,600.0
2023-01-10 12:10:00,377.86,378.03,377.78,377.98,1408.0,367.3782,367.5435,367.3004,367.4949,1408.0
2023-01-10 12:15:00,377.56,377.56,376.94,377.1,3795.0,367.0865,367.0865,366.4837,366.6393,3795.0
2023-01-10 12:20:00,376.81,377.75,376.74,377.75,3165.0,366.3573,367.2712,366.2893,367.2712,3165.0
2023-01-10 12:25:00,377.57,377.87,377.56,377.87,850.0,367.0962,367.3879,367.0865,367.3879,850.0
2023-01-10 12:30:00,377.76,377.97,377.72,377.97,1325.0,367.281,367.4851,367.2421,367.4851,1325.0
2023-01-10 12:35:00,377.84,378.52,377.69,378.52,3153.0,367.3587,368.0199,367.2129,368.0199,3153.0
2023-01-10 12:40:00,378.71,378.71,378.33,378.52,1450.0,368.2046,368.2046,367.8352,368.0199,1450.0
2023-01-10 12:45:00,378.31,378.5,378.24,378.47,1359.0,367.8157,368.0004,367.7476,367.9713,1359.0
2023-01-10 12:50:00,378.54,378.59,378.14,378.23,2138.0,368.0393,368.0879,367.6504,367.7379,2138.0
2023-01-10 12:55:00,378.53,378.65,378.46,378.65,400.0,368.0296,368.1463,367.9615,368.1463,400.0
2023-01-10 13:00:00,378.51,378.77,378.47,378.77,2625.0,368.0102,368.2629,367.9713,368.2629,2625.0
2023-01-10 13:05:00,378.98,379.25,378.98,379.25,600.0,368.4671,368.7296,368.4671,368.7296,600.0
2023-01-10 13:10:00,379.15,379.15,378.69,378.95,1992.0,368.6324,368.6324,368.1852,368.438,1992.0
2023-01-10 13:15:00,378.69,378.91,378.34,378.34,1666.0,368.1852,368.3991,367.8449,367.8449,1666.0
2023-01-10 13:20:00,378.34,378.63,378.24,378.24,1000.0,367.8449,368.1268,367.7476,367.7476,1000.0
2023-01-10 13:25:00,378.36,378.79,378.35,378.74,1690.0,367.8643,368.2824,367.8546,368.2338,1690.0
2023-01-10 13:30:00,378.61,379.41,378.61,379.31,2795.0,368.1074,368.8852,368.1074,368.788,2795.0
2023-01-10 13:35:00,379.49,379.89,379.49,379.57,1435.0,368.963,369.3519,368.963,369.0408,1435.0
2023-01-10 13:40:00,379.76,379.78,379.36,379.51,903.0,369.2255,369.2449,368.8366,368.9824,903.0
2023-01-10 13:45:00,379.39,379.84,379.39,379.57,1971.0,368.8657,369.3033,368.8657,369.0408,1971.0
2023-01-10 13:50:00,379.67,379.7,379.55,379.68,1150.0,369.138,369.1671,369.0213,369.1477,1150.0
2023-01-10 13:55:00,379.55,380.47,379.39,380.47,1616.0,369.0213,369.9158,368.8657,369.9158,1616.0
2023-01-10 14:00:00,380.69,381.21,380.57,380.85,2200.0,370.1297,370.6353,370.013,370.2852,2200.0
2023-01-10 14:05:00,380.68,380.92,380.44,380.79,1202.0,370.12,370.3533,369.8866,370.2269,1202.0
2023-01-10 14:10:00,380.99,381.59,380.95,381.51,5428.0,370.4214,371.0047,370.3825,370.9269,5428.0
2023-01-10 14:15:00,381.79,382.79,381.77,382.63,7271.0,371.1992,372.1714,371.1797,372.0159,7271.0
2023-01-10 14:20:00,382.63,383.0,382.63,382.83,4344.0,372.0159,372.3756,372.0159,372.2103,4344.0
2023-01-10 14:25:00,382.68,383.17,382.38,383.17,3000.0,372.0645,372.5409,371.7728,372.5409,3000.0
2023-01-10 14:30:00,383.26,383.51,383.22,383.28,2219.0,372.6284,372.8715,372.5895,372.6478,2219.0
2023-01-10 14:35:00,383.31,383.31,382.21,382.38,2856.0,372.677,372.677,371.6075,371.7728,2856.0
2023-01-10 14:40:00,382.25,382.38,381.39,381.39,2330.0,371.6464,371.7728,370.8103,370.8103,2330.0
2023-01-10 14:45:00,381.06,381.22,380.92,381.09,2040.0,370.4894,370.645,370.3533,370.5186,2040.0
2023-01-10 14:50:00,381.02,381.25,380.92,381.23,2520.0,370.4505,370.6742,370.3533,370.6547,2520.0
2023-01-10 14:55:00,381.24,381.24,380.91,381.12,2343.0,370.6644,370.6644,370.3436,370.5478,2343.0
2023-01-10 15:00:00,381.09,381.25,380.78,381.02,3520.0,370.5186,370.6742,370.2172,370.4505,3520.0
2023-01-10 15:05:00,381.33,381.72,380.88,381.7,3235.0,370.7519,371.1311,370.3144,371.1117,3235.0
2023-01-10 15:10:00,381.82,381.87,381.46,381.8,3197.0,371.2283,371.277,370.8783,371.2089,3197.0
2023-01-10 15:15:00,382.09,382.09,381.7,381.7,800.0,371.4908,371.4908,371.1117,371.1117,800.0
2023-01-10 15:20:00,381.33,381.33,380.63,380.71,8293.0,370.7519,370.7519,370.0713,370.1491,8293.0
2023-01-10 15:25:00,380.68,380.68,379.72,379.99,2104.0,370.12,370.12,369.1866,369.4491,2104.0
2023-01-10 15:30:00,380.29,380.55,379.96,380.55,3746.0,369.7408,369.9936,369.4199,369.9936,3746.0
2023-01-10 15:35:00,380.5,381.06,380.5,381.06,4397.0,369.945,370.4894,369.945,370.4894,4397.0
2023-01-10 15:40:00,381.09,381.35,380.78,380.85,7897.0,370.5186,370.7714,370.2172,370.2852,7897.0
2023-01-10 15:45:00,380.79,381.22,380.74,381.06,6403.0,370.2269,370.645,370.1783,370.4894,6403.0
2023-01-10 15:50:00,381.06,381.32,380.57,381.29,10199.0,370.4894,370.7422,370.013,370.713,10199.0
2023-01-10 15:55:00,381.3,382.1,381.3,381.32,25214.0,370.7228,371.5006,370.7228,370.7422,25214.0
2023-01-11 09:30:00,382.94,383.16,382.32,382.32,4141.0,372.3173,372.5312,371.7145,371.7145,4141.0
2023-01-11 09:35:00,383.16,383.17,381.92,383.09,3465.0,372.5312,372.5409,371.3256,372.4631,3465.0
2023-01-11 09:40:00,383.07,383.58,382.78,383.12,1300.0,372.4437,372.9395,372.1617,372.4923,1300.0
2023-01-11 09:45:00,382.97,382.97,382.11,382.57,1275.0,372.3464,372.3464,371.5103,371.9575,1275.0
2023-01-11 09:50:00,382.14,382.14,381.35,381.63,3320.0,371.5395,371.5395,370.7714,371.0436,3320.0
2023-01-11 09:55:00,381.4,381.68,381.02,381.02,1443.0,370.82,371.0922,370.4505,370.4505,1443.0
2023-01-11 10:00:00,381.36,382.73,381.35,382.73,3337.0,370.7811,372.1131,370.7714,372.1131,3337.0
2023-01-11 10:05:00,382.86,383.99,382.77,383.29,3818.0,372.2395,373.3381,372.152,372.6576,3818.0
2023-01-11 10:10:00,383.4,383.52,383.13,383.28,3351.0,372.7645,372.8812,372.502,372.6478,3351.0
2023-01-11 10:15:00,383.29,383.95,382.68,383.95,2803.0,372.6576,373.2993,372.0645,373.2993,2803.0
2023-01-11 10:20:00,384.1,384.45,383.49,384.09,2145.0,373.4451,373.7854,372.852,373.4354,2145.0
2023-01-11 10:25:00,384.12,384.85,383.8,384.85,2985.0,373.4645,374.1743,373.1534,374.1743,2985.0
2023-01-11 10:30:00,384.62,384.65,383.6,383.71,15588.0,373.9507,373.9798,372.959,373.0659,15588.0
2023-01-11 10:35:00,383.63,384.07,382.86,384.07,2303.0,372.9881,373.4159,372.2395,373.4159,2303.0
2023-01-11 10:40:00,384.07,384.6,383.9,384.16,4760.0,373.4159,373.9312,373.2506,373.5034,4760.0
2023-01-11 10:45:00,384.54,385.98,384.54,385.64,3855.0,373.8729,375.2729,373.8729,374.9424,3855.0
2023-01-11 10:50:00,385.65,385.66,383.91,383.91,3699.0,374.9521,374.9618,373.2604,373.2604,3699.0
2023-01-11 10:55:00,383.77,383.86,383.14,383.26,2773.0,373.1242,373.2117,372.5117,372.6284,2773.0
2023-01-11 11:00:00,382.87,383.49,382.81,383.28,2866.0,372.2492,372.852,372.1909,372.6478,2866.0
2023-01-11 11:05:00,383.75,384.18,383.45,383.63,2098.0,373.1048,373.5229,372.8131,372.9881,2098.0
2023-01-11 11:10:00,383.62,383.94,383.36,383.94,1204.0,372.9784,373.2895,372.7256,373.2895,1204.0
2023-01-11 11:15:00,384.19,384.36,383.88,384.26,1901.0,373.5326,373.6979,373.2312,373.6007,1901.0
2023-01-11 11:20:00,384.28,384.3,383.95,383.95,1493.0,373.6201,373.6395,373.2993,373.2993,1493.0
2023-01-11 11:25:00,383.92,384.17,383.45,383.85,3182.0,373.2701,373.5132,372.8131,373.202,3182.0
2023-01-11 11:30:00,384.1,384.82,384.1,384.82,605.0,373.4451,374.1451,373.4451,374.1451,605.0
2023-01-11 11:35:00,384.68,384.68,384.26,384.66,1239.0,374.009,374.009,373.6007,373.9896,1239.0
2023-01-11 11:40:00,384.59,384.84,384.59,384.8,2080.0,373.9215,374.1646,373.9215,374.1257,2080.0
2023-01-11 11:45:00,385.04,385.81,384.51,384.56,5027.0,374.359,375.1077,373.8437,373.8923,5027.0
2023-01-11 11:50:00,384.79,385.39,384.62,384.77,3570.0,374.116,374.6993,373.9507,374.0965,3570.0
2023-01-11 11:55:00,384.77,385.85,384.77,385.85,5013.0,374.0965,375.1465,374.0965,375.1465,5013.0
2023-01-11 12:00:00,386.23,386.78,386.08,386.78,1302.0,375.516,376.0507,375.3702,376.0507,1302.0
2023-01-11 12:05:00,386.69,386.75,386.3,386.75,1338.0,375.9632,376.0216,375.5841,376.0216,1338.0
2023-01-11 12:10:00,386.87,387.28,386.87,387.28,2550.0,376.1383,376.5369,376.1383,376.5369,2550.0
2023-01-11 12:15:00,387.28,387.34,386.78,386.78,1625.0,376.5369,376.5952,376.0507,376.0507,1625.0
2023-01-11 12:20:00,386.34,386.96,386.2,386.2,2459.0,375.623,376.2258,375.4868,375.4868,2459.0
2023-01-11 12:25:00,386.07,386.47,385.94,386.47,800.0,375.3604,375.7493,375.2341,375.7493,800.0
2023-01-11 12:30:00,386.44,386.47,386.08,386.09,1100.0,375.7202,375.7493,375.3702,375.3799,1100.0
2023-01-11 12:35:00,386.29,386.33,386.02,386.26,800.0,375.5743,375.6132,375.3118,375.5452,800.0
2023-01-11 12:40:00,386.6,386.6,386.35,386.42,500.0,375.8757,375.8757,375.6327,375.7007,500.0
2023-01-11 12:45:00,386.36,386.58,386.36,386.58,400.0,375.6424,375.8563,375.6424,375.8563,400.0
2023-01-11 12:50:00,386.44,386.45,386.13,386.19,1403.0,375.7202,375.7299,375.4188,375.4771,1403.0
2023-01-11 12:55:00,386.19,386.19,385.9,386.1,1962.0,375.4771,375.4771,375.1952,375.3896,1962.0
2023-01-11 13:00:00,386.24,386.51,386.24,386.46,9515.0,375.5257,375.7882,375.5257,375.7396,9515.0
2023-01-11 13:05:00,386.24,387.11,386.17,387.11,1600.0,375.5257,376.3716,375.4577,376.3716,1600.0
2023-01-11 13:10:00,387.22,387.23,386.84,387.23,500.0,376.4785,376.4883,376.1091,376.4883,500.0
2023-01-11 13:15:00,387.28,387.48,386.5,387.48,4567.0,376.5369,376.7313,375.7785,376.7313,4567.0
2023-01-11 13:20:00,387.17,387.35,385.94,385.94,14140.0,376.4299,376.6049,375.2341,375.2341,14140.0
2023-01-11 13:25:00,386.0,386.0,384.87,385.27,4831.0,375.2924,375.2924,374.1937,374.5826,4831.0
2023-01-11 13:30:00,385.46,385.69,385.46,385.69,881.0,374.7674,374.991,374.7674,374.991,881.0
2023-01-11 13:35:00,385.67,385.67,385.45,385.45,700.0,374.9715,374.9715,374.7576,374.7576,700.0
2023-01-11 13:40:00,385.47,385.56,385.37,385.37,1362.0,374.7771,374.8646,374.6799,374.6799,1362.0
2023-01-11 13:45:00,384.78,384.79,383.61,383.61,1765.0,374.1062,374.116,372.9687,372.9687,1765.0
2023-01-11 13:50:00,383.85,384.03,383.46,383.6,1400.0,373.202,373.377,372.8228,372.959,1400.0
2023-01-11 13:55:00,383.62,383.86,383.2,383.57,1000.0,372.9784,373.2117,372.5701,372.9298,1000.0
2023-01-11 14:00:00,383.38,383.71,382.98,382.98,2140.0,372.7451,373.0659,372.3562,372.3562,2140.0
2023-01-11 14:05:00,382.77,383.32,382.75,383.32,2000.0,372.152,372.6867,372.1325,372.6867,2000.0
2023-01-11 14:10:00,383.13,383.13,382.84,382.9,300.0,372.502,372.502,372.22,372.2784,300.0
2023-01-11 14:15:00,382.64,383.15,382.58,383.14,3946.0,372.0256,372.5214,371.9673,372.5117,3946.0
2023-01-11 14:20:00,382.9,383.23,382.67,383.23,4244.0,372.2784,372.5992,372.0548,372.5992,4244.0
2023-01-11 14:25:00,382.98,383.54,382.98,383.54,1591.0,372.3562,372.9006,372.3562,372.9006,1591.0
2023-01-11 14:30:00,383.41,384.56,383.41,384.25,3350.0,372.7742,373.8923,372.7742,373.5909,3350.0
2023-01-11 14:35:00,384.28,384.4,383.99,384.17,3855.0,373.6201,373.7368,373.3381,373.5132,3855.0
2023-01-11 14:40:00,384.28,384.9,384.09,384.61,6810.0,373.6201,374.2229,373.4354,373.9409,6810.0
2023-01-11 14:45:00,384.74,385.01,384.18,384.49,4110.0,374.0673,374.3298,373.5229,373.8243,4110.0
2023-01-11 14:50:00,384.43,384.74,384.42,384.62,3316.0,373.7659,374.0673,373.7562,373.9507,3316.0
2023-01-11 14:55:00,384.41,384.64,383.92,384.64,16247.0,373.7465,373.9701,373.2701,373.9701,16247.0
2023-01-11 15:00:00,384.7,385.27,384.64,385.26,2203.0,374.0284,374.5826,373.9701,374.5729,2203.0
2023-01-11 15:05:00,385.19,385.33,384.62,384.63,6418.0,374.5049,374.641,373.9507,373.9604,6418.0
2023-01-11 15:10:00,384.74,385.0,384.73,384.95,900.0,374.0673,374.3201,374.0576,374.2715,900.0
2023-01-11 15:15:00,384.95,386.02,384.95,385.85,6786.0,374.2715,375.3118,374.2715,375.1465,6786.0
2023-01-11 15:20:00,385.85,385.97,385.63,385.77,2417.0,375.1465,375.2632,374.9326,375.0688,2417.0
2023-01-11 15:25:00,385.88,386.03,385.27,385.28,4392.0,375.1757,375.3216,374.5826,374.5924,4392.0
2023-01-11 15:30:00,385.14,385.18,384.43,384.43,2338.0,374.4562,374.4951,373.7659,373.7659,2338.0
2023-01-11 15:35:00,384.42,384.62,383.57,383.61,9691.0,373.7562,373.9507,372.9298,372.9687,9691.0
2023-01-11 15:40:00,383.59,383.91,383.2,383.71,8220.0,372.9492,373.2604,372.5701,373.0659,8220.0
2023-01-11 15:45:00,383.92,384.13,383.41,383.58,7725.0,373.2701,373.4743,372.7742,372.9395,7725.0
2023-01-11 15:50:00,383.65,383.78,383.14,383.7,11063.0,373.0076,373.134,372.5117,373.0562,11063.0
2023-01-11 15:55:00,383.69,384.11,383.49,383.89,18190.0,373.0465,373.4548,372.852,373.2409,18190.0
2023-01-12 09:30:00,384.73,384.73,383.05,383.31,8327.0,374.0576,374.0576,372.4242,372.677,8327.0
2023-01-12 09:35:00,383.29,384.32,382.62,384.31,10696.0,372.6576,373.659,372.0061,373.6493,10696.0
2023-01-12 09:40:00,383.95,385.52,383.95,384.19,7778.0,373.2993,374.8257,373.2993,373.5326,7778.0
2023-01-12 09:45:00,384.15,385.25,383.35,385.25,3826.0,373.4937,374.5632,372.7159,374.5632,3826.0
2023-01-12 09:50:00,385.6,385.99,384.92,385.99,3820.0,374.9035,375.2827,374.2423,375.2827,3820.0
2023-01-12 09:55:00,386.19,388.68,386.07,388.41,6567.0,375.4771,377.898,375.3604,377.6355,6567.0
2023-01-12 10:00:00,388.7,390.0,388.44,388.69,8839.0,377.9175,379.1814,377.6647,377.9078,8839.0
2023-01-12 10:05:00,388.81,388.83,387.25,387.65,7924.0,378.0244,378.0439,376.5077,376.8966,7924.0
2023-01-12 10:10:00,387.73,389.02,387.26,387.73,5270.0,376.9744,378.2286,376.5174,376.9744,5270.0
2023-01-12 10:15:00,387.59,387.59,386.05,386.06,2366.0,376.8383,376.8383,375.341,375.3507,2366.0
2023-01-12 10:20:00,386.74,388.32,386.73,388.02,2982.0,376.0119,377.548,376.0021,377.2564,2982.0
2023-01-12 10:25:00,387.95,387.95,387.05,387.25,512.0,377.1883,377.1883,376.3133,376.5077,512.0
2023-01-12 10:30:00,387.44,388.52,386.92,388.42,1688.0,376.6924,377.7425,376.1869,377.6453,1688.0
2023-01-12 10:35:00,388.64,389.33,388.64,389.33,700.0,377.8592,378.53,377.8592,378.53,700.0
2023-01-12 10:40:00,389.3,389.67,387.24,387.24,2105.0,378.5008,378.8606,376.498,376.498,2105.0
2023-01-12 10:45:00,387.26,387.26,386.66,386.87,1329.0,376.5174,376.5174,375.9341,376.1383,1329.0
2023-01-12 10:50:00,386.96,387.95,386.96,387.95,3092.0,376.2258,377.1883,376.2258,377.1883,3092.0
2023-01-12 10:55:00,388.25,388.69,387.81,388.1,7399.0,377.48,377.9078,377.0522,377.3341,7399.0
2023-01-12 11:00:00,387.3,387.3,386.76,387.18,1219.0,376.5563,376.5563,376.0313,376.4397,1219.0
2023-01-12 11:05:00,387.18,388.19,387.17,387.91,2103.0,376.4397,377.4216,376.4299,377.1494,2103.0
2023-01-12 11:10:00,387.98,388.15,387.5,388.15,1137.0,377.2175,377.3827,376.7508,377.3827,1137.0
2023-01-12 11:15:00,388.47,388.78,388.14,388.33,1065.0,377.6939,377.9953,377.373,377.5578,1065.0
2023-01-12 11:20:00,388.55,388.95,388.39,388.73,1414.0,377.7716,378.1606,377.6161,377.9467,1414.0
2023-01-12 11:25:00,388.66,389.99,388.59,389.99,4010.0,377.8786,379.1717,377.8105,379.1717,4010.0
2023-01-12 11:30:00,389.73,389.95,388.46,388.75,3966.0,378.9189,379.1328,377.6841,377.9661,3966.0
2023-01-12 11:35:00,388.89,389.21,388.62,389.09,2121.0,378.1022,378.4133,377.8397,378.2967,2121.0
2023-01-12 11:40:00,389.24,389.48,389.03,389.03,3349.0,378.4425,378.6759,378.2383,378.2383,3349.0
2023-01-12 11:45:00,389.3,389.32,388.52,388.52,2424.0,378.5008,378.5203,377.7425,377.7425,2424.0
2023-01-12 11:50:00,388.24,388.59,388.23,388.54,800.0,377.4702,377.8105,377.4605,377.7619,800.0
2023-01-12 11:55:00,388.31,389.0,388.31,389.0,1006.0,377.5383,378.2092,377.5383,378.2092,1006.0
2023-01-12 12:00:00,389.45,389.45,389.09,389.33,620.0,378.6467,378.6467,378.2967,378.53,620.0
2023-01-12 12:05:00,389.19,389.72,389.19,389.52,3119.0,378.3939,378.9092,378.3939,378.7147,3119.0
2023-01-12 12:10:00,389.5,390.2,389.5,390.13,942.0,378.6953,379.3759,378.6953,379.3078,942.0
2023-01-12 12:15:00,389.8,390.54,389.78,390.54,1300.0,378.987,379.7064,378.9675,379.7064,1300.0
2023-01-12 12:20:00,390.64,391.12,390.53,390.96,3397.0,379.8037,380.2704,379.6967,380.1148,3397.0
2023-01-12 12:25:00,390.67,391.0,390.61,390.98,1018.0,379.8328,380.1537,379.7745,380.1342,1018.0
2023-01-12 12:30:00,390.78,391.1,390.58,391.1,2937.0,379.9398,380.2509,379.7453,380.2509,2937.0
2023-01-12 12:35:00,391.27,391.53,391.21,391.22,1369.0,380.4162,380.669,380.3579,380.3676,1369.0
2023-01-12 12:40:00,391.15,391.6,391.15,391.6,2392.0,380.2995,380.737,380.2995,380.737,2392.0
2023-01-12 12:45:00,391.77,392.22,391.52,392.22,1200.0,380.9023,381.3398,380.6593,381.3398,1200.0
2023-01-12 12:50:00,392.39,392.5,392.16,392.24,3010.0,381.5051,381.6121,381.2815,381.3593,3010.0
2023-01-12 12:55:00,392.02,392.22,392.0,392.05,1193.0,381.1454,381.3398,381.1259,381.1746,1193.0
2023-01-12 13:00:00,392.13,392.46,391.88,392.38,2600.0,381.2523,381.5732,381.0093,381.4954,2600.0
2023-01-12 13:05:00,392.36,393.0,392.36,392.98,6572.0,381.476,382.0982,381.476,382.0788,6572.0
2023-01-12 13:10:00,393.01,393.01,392.75,392.92,3641.0,382.1079,382.1079,381.8551,382.0204,3641.0
2023-01-12 13:15:00,392.77,393.0,392.72,392.91,2600.0,381.8746,382.0982,381.826,382.0107,2600.0
2023-01-12 13:20:00,392.86,393.24,392.84,392.99,1860.0,381.9621,382.3315,381.9426,382.0885,1860.0
2023-01-12 13:25:00,392.83,392.83,391.79,391.81,17224.0,381.9329,381.9329,380.9218,380.9412,17224.0
2023-01-12 13:30:00,391.65,392.14,391.19,392.08,3400.0,380.7857,381.2621,380.3384,381.2037,3400.0
2023-01-12 13:35:00,392.22,393.23,391.92,393.23,1001.0,381.3398,382.3218,381.0482,382.3218,1001.0
2023-01-12 13:40:00,393.38,393.61,393.29,393.4,837.0,382.4677,382.6913,382.3802,382.4871,837.0
2023-01-12 13:45:00,393.55,393.99,393.54,393.73,4757.0,382.6329,383.0607,382.6232,382.808,4757.0
2023-01-12 13:50:00,393.53,393.69,393.47,393.5,5704.0,382.6135,382.7691,382.5552,382.5843,5704.0
2023-01-12 13:55:00,393.53,393.53,393.23,393.23,1853.0,382.6135,382.6135,382.3218,382.3218,1853.0
2023-01-12 14:00:00,393.28,393.66,393.07,393.08,4509.0,382.3704,382.7399,382.1663,382.176,4509.0
2023-01-12 14:05:00,393.1,393.26,392.91,392.96,5940.0,382.1954,382.351,382.0107,382.0593,5940.0
2023-01-12 14:10:00,392.6,392.95,392.27,392.51,600.0,381.7093,382.0496,381.3885,381.6218,600.0
2023-01-12 14:15:00,392.45,392.51,392.29,392.49,415.0,381.5635,381.6218,381.4079,381.6024,415.0
2023-01-12 14:20:00,392.44,392.73,391.93,392.18,1936.0,381.5537,381.8357,381.0579,381.301,1936.0
2023-01-12 14:25:00,392.3,392.39,391.73,391.86,2310.0,381.4176,381.5051,380.8634,380.9898,2310.0
2023-01-12 14:30:00,391.63,391.71,391.02,391.02,2340.0,380.7662,380.844,380.1731,380.1731,2340.0
2023-01-12 14:35:00,391.03,392.17,391.02,392.09,12590.0,380.1829,381.2912,380.1731,381.2134,12590.0
2023-01-12 14:40:00,392.25,392.47,391.83,391.83,2800.0,381.369,381.5829,380.9607,380.9607,2800.0
2023-01-12 14:45:00,392.08,392.3,392.02,392.05,600.0,381.2037,381.4176,381.1454,381.1746,600.0
2023-01-12 14:50:00,391.57,391.57,390.61,390.62,2093.0,380.7079,380.7079,379.7745,379.7842,2093.0
2023-01-12 14:55:00,390.77,391.43,390.4,391.41,3420.0,379.9301,380.5718,379.5703,380.5523,3420.0
2023-01-12 15:00:00,391.55,392.08,391.38,392.02,3279.0,380.6884,381.2037,380.5231,381.1454,3279.0
2023-01-12 15:05:00,391.96,391.96,391.51,391.51,1400.0,381.0871,381.0871,380.6495,380.6495,1400.0
2023-01-12 15:10:00,391.59,391.71,391.35,391.58,2972.0,380.7273,380.844,380.494,380.7176,2972.0
2023-01-12 15:15:00,391.68,391.94,391.52,391.64,2708.0,380.8148,381.0676,380.6593,380.7759,2708.0
2023-01-12 15:20:00,391.74,392.13,391.55,392.13,2401.0,380.8732,381.2523,380.6884,381.2523,2401.0
2023-01-12 15:25:00,392.14,392.34,391.98,391.98,3343.0,381.2621,381.4565,381.1065,381.1065,3343.0
2023-01-12 15:30:00,391.89,392.51,391.8,392.41,3840.0,381.019,381.6218,380.9315,381.5246,3840.0
2023-01-12 15:35:00,392.33,392.44,391.71,391.88,10276.0,381.4468,381.5537,380.844,381.0093,10276.0
2023-01-12 15:40:00,391.9,392.07,391.48,391.48,5819.0,381.0287,381.194,380.6204,380.6204,5819.0
2023-01-12 15:45:00,391.41,391.59,391.28,391.3,5969.0,380.5523,380.7273,380.4259,380.4454,5969.0
2023-01-12 15:50:00,391.55,392.3,391.54,392.08,11723.0,380.6884,381.4176,380.6787,381.2037,11723.0
2023-01-12 15:55:00,392.05,392.47,391.77,391.77,40834.0,381.1746,381.5829,380.9023,380.9023,40834.0
2023-01-13 09:30:00,388.23,389.36,388.0,389.0,6147.0,377.4605,378.5592,377.2369,378.2092,6147.0
2023-01-13 09:35:00,389.09,389.09,387.4,388.72,500.0,378.2967,378.2967,376.6536,377.9369,500.0
2023-01-13 09:40:00,387.19,388.18,386.35,387.04,2181.0,376.4494,377.4119,375.6327,376.3035,2181.0
2023-01-13 09:45:00,388.05,389.66,387.71,389.09,867.0,377.2855,378.8509,376.955,378.2967,867.0
2023-01-13 09:50:00,389.71,389.71,388.96,388.97,2730.0,378.8995,378.8995,378.1703,378.18,2730.0
2023-01-13 09:55:00,389.59,389.59,389.12,389.27,400.0,378.7828,378.7828,378.3258,378.4717,400.0
2023-01-13 10:00:00,388.28,390.0,387.81,389.0,2535.0,377.5091,379.1814,377.0522,378.2092,2535.0
2023-01-13 10:05:00,389.2,389.7,389.2,389.4,513.0,378.4036,378.8897,378.4036,378.5981,513.0
2023-01-13 10:10:00,389.99,390.23,389.7,390.06,816.0,379.1717,379.405,378.8897,379.2398,816.0
2023-01-13 10:15:00,390.23,390.49,389.72,390.0,803.0,379.405,379.6578,378.9092,379.1814,803.0
2023-01-13 10:20:00,390.97,391.0,390.3,390.6,700.0,380.1245,380.1537,379.4731,379.7648,700.0
2023-01-13 10:25:00,391.14,391.33,390.01,391.33,2250.0,380.2898,380.4745,379.1911,380.4745,2250.0
2023-01-13 10:30:00,391.11,391.35,390.85,391.27,730.0,380.2606,380.494,380.0078,380.4162,730.0
2023-01-13 10:35:00,391.35,391.35,390.87,391.15,3000.0,380.494,380.494,380.0273,380.2995,3000.0
2023-01-13 10:40:00,391.51,391.52,390.91,391.02,1100.0,380.6495,380.6593,380.0662,380.1731,1100.0
2023-01-13 10:45:00,390.9,391.05,390.8,390.87,3404.0,380.0565,380.2023,379.9592,380.0273,3404.0
2023-01-13 10:50:00,390.9,391.11,390.26,390.53,2500.0,380.0565,380.2606,379.4342,379.6967,2500.0
2023-01-13 10:55:00,390.81,390.85,390.12,390.12,1300.0,379.969,380.0078,379.2981,379.2981,1300.0
2023-01-13 11:00:00,390.08,390.1,389.22,389.59,4630.0,379.2592,379.2787,378.4231,378.7828,4630.0
2023-01-13 11:05:00,389.84,389.85,389.08,389.08,2320.0,379.0259,379.0356,378.2869,378.2869,2320.0
2023-01-13 11:10:00,389.28,389.83,389.28,389.32,1498.0,378.4814,379.0161,378.4814,378.5203,1498.0
2023-01-13 11:15:00,389.52,389.77,389.46,389.77,941.0,378.7147,378.9578,378.6564,378.9578,941.0
2023-01-13 11:20:00,389.77,389.77,389.08,389.5,4690.0,378.9578,378.9578,378.2869,378.6953,4690.0
2023-01-13 11:25:00,389.51,389.55,388.03,388.5,8336.0,378.705,378.7439,377.2661,377.723,8336.0
2023-01-13 11:30:00,388.5,388.52,387.65,387.83,2159.0,377.723,377.7425,376.8966,377.0716,2159.0
2023-01-13 11:35:00,387.65,388.03,387.65,387.67,400.0,376.8966,377.2661,376.8966,376.9161,400.0
2023-01-13 11:40:00,387.91,388.07,387.76,388.06,500.0,377.1494,377.305,377.0036,377.2952,500.0
2023-01-13 11:45:00,387.85,389.24,387.71,388.52,2109.0,377.0911,378.4425,376.955,377.7425,2109.0
2023-01-13 11:50:00,388.75,389.03,388.73,388.73,825.0,377.9661,378.2383,377.9467,377.9467,825.0
2023-01-13 11:55:00,388.88,389.35,388.88,389.35,2100.0,378.0925,378.5495,378.0925,378.5495,2100.0
2023-01-13 12:00:00,389.35,389.57,389.34,389.44,600.0,378.5495,378.7634,378.5397,378.637,600.0
2023-01-13 12:05:00,389.35,389.38,389.14,389.38,600.0,378.5495,378.5786,378.3453,378.5786,600.0
2023-01-13 12:10:00,389.14,389.83,389.14,389.83,711.0,378.3453,379.0161,378.3453,379.0161,711.0
2023-01-13 12:15:00,389.71,390.28,389.7,390.26,1002.0,378.8995,379.4537,378.8897,379.4342,1002.0
2023-01-13 12:20:00,390.28,390.53,389.84,389.84,2138.0,379.4537,379.6967,379.0259,379.0259,2138.0
2023-01-13 12:25:00,389.84,390.17,389.84,390.17,307.0,379.0259,379.3467,379.0259,379.3467,307.0
2023-01-13 12:30:00,390.15,390.15,390.03,390.03,300.0,379.3273,379.3273,379.2106,379.2106,300.0
2023-01-13 12:35:00,390.13,390.13,389.54,389.59,2541.0,379.3078,379.3078,378.7342,378.7828,2541.0
2023-01-13 12:40:00,389.54,389.9,389.54,389.88,901.0,378.7342,379.0842,378.7342,379.0648,901.0
2023-01-13 12:45:00,389.76,390.01,389.76,390.01,223.0,378.9481,379.1911,378.9481,379.1911,223.0
2023-01-13 12:50:00,389.98,390.08,389.82,389.96,610.0,379.162,379.2592,379.0064,379.1425,610.0
2023-01-13 12:55:00,390.15,390.31,390.0,390.24,900.0,379.3273,379.4828,379.1814,379.4148,900.0
2023-01-13 13:00:00,390.26,390.51,390.26,390.51,700.0,379.4342,379.6773,379.4342,379.6773,700.0
2023-01-13 13:05:00,390.54,390.62,390.52,390.62,500.0,379.7064,379.7842,379.687,379.7842,500.0
2023-01-13 13:10:00,390.74,390.74,390.51,390.65,1100.0,379.9009,379.9009,379.6773,379.8134,1100.0
2023-01-13 13:15:00,390.51,390.52,389.32,389.32,1824.0,379.6773,379.687,378.5203,378.5203,1824.0
2023-01-13 13:20:00,388.94,388.94,388.39,388.72,1935.0,378.1508,378.1508,377.6161,377.9369,1935.0
2023-01-13 13:25:00,388.84,388.85,388.37,388.7,2518.0,378.0536,378.0633,377.5966,377.9175,2518.0
2023-01-13 13:30:00,389.21,389.21,389.02,389.02,200.0,378.4133,378.4133,378.2286,378.2286,200.0
2023-01-13 13:35:00,389.04,389.42,389.04,389.41,1683.0,378.2481,378.6175,378.2481,378.6078,1683.0
2023-01-13 13:40:00,389.6,390.15,389.59,390.15,200.0,378.7925,379.3273,378.7828,379.3273,200.0
2023-01-13 13:45:00,389.97,390.9,389.95,390.9,1900.0,379.1523,380.0565,379.1328,380.0565,1900.0
2023-01-13 13:50:00,390.92,391.59,390.87,391.43,1500.0,380.0759,380.7273,380.0273,380.5718,1500.0
2023-01-13 13:55:00,391.66,391.79,391.57,391.79,2022.0,380.7954,380.9218,380.7079,380.9218,2022.0
2023-01-13 14:00:00,391.92,392.28,391.81,392.11,4750.0,381.0482,381.3982,380.9412,381.2329,4750.0
2023-01-13 14:05:00,392.2,392.2,391.88,392.04,1103.0,381.3204,381.3204,381.0093,381.1648,1103.0
2023-01-13 14:10:00,391.92,391.92,391.72,391.73,720.0,381.0482,381.0482,380.8537,380.8634,720.0
2023-01-13 14:15:00,391.74,391.74,391.44,391.44,2066.0,380.8732,380.8732,380.5815,380.5815,2066.0
2023-01-13 14:20:00,391.21,391.26,390.95,391.12,3698.0,380.3579,380.4065,380.1051,380.2704,3698.0
2023-01-13 14:25:00,391.17,391.17,391.08,391.1,2219.0,380.319,380.319,380.2315,380.2509,2219.0
2023-01-13 14:30:00,391.12,391.4,391.11,391.31,914.0,380.2704,380.5426,380.2606,380.4551,914.0
2023-01-13 14:35:00,391.44,391.82,391.36,391.82,1685.0,380.5815,380.9509,380.5037,380.9509,1685.0
2023-01-13 14:40:00,392.01,392.01,391.55,391.93,1450.0,381.1357,381.1357,380.6884,381.0579,1450.0
2023-01-13 14:45:00,391.94,392.5,391.93,392.35,2608.0,381.0676,381.6121,381.0579,381.4662,2608.0
2023-01-13 14:50:00,392.21,392.64,392.03,392.46,2900.0,381.3301,381.7482,381.1551,381.5732,2900.0
2023-01-13 14:55:00,392.13,392.36,392.09,392.34,1800.0,381.2523,381.476,381.2134,381.4565,1800.0
2023-01-13 15:00:00,392.28,392.54,392.18,392.54,800.0,381.3982,381.651,381.301,381.651,800.0
2023-01-13 15:05:00,392.23,392.34,392.17,392.17,725.0,381.3496,381.4565,381.2912,381.2912,725.0
2023-01-13 15:10:00,392.06,392.06,391.7,391.7,902.0,381.1843,381.1843,380.8343,380.8343,902.0
2023-01-13 15:15:00,391.5,391.89,391.5,391.68,1463.0,380.6398,381.019,380.6398,380.8148,1463.0
2023-01-13 15:20:00,391.72,391.87,391.26,391.29,2445.0,380.8537,380.9996,380.4065,380.4356,2445.0
2023-01-13 15:25:00,391.28,391.5,391.18,391.5,2028.0,380.4259,380.6398,380.3287,380.6398,2028.0
2023-01-13 15:30:00,391.52,391.88,391.46,391.88,1135.0,380.6593,381.0093,380.6009,381.0093,1135.0
2023-01-13 15:35:00,391.94,392.33,391.88,392.31,6818.0,381.0676,381.4468,381.0093,381.4273,6818.0
2023-01-13 15:40:00,392.13,392.28,392.04,392.16,3008.0,381.2523,381.3982,381.1648,381.2815,3008.0
2023-01-13 15:45:00,392.11,392.11,391.1,391.66,7110.0,381.2329,381.2329,380.2509,380.7954,7110.0
2023-01-13 15:50:00,391.53,392.07,391.38,392.07,7531.0,380.669,381.194,380.5231,381.194,7531.0
2023-01-13 15:55:00,392.19,392.5,391.6,392.22,22962.0,381.3107,381.6121,380.737,381.3398,22962.0
2023-01-17 09:30:00,391.6,392.21,390.67,390.68,9674.0,380.737,381.3301,379.8328,379.8426,9674.0
2023-01-17 09:35:00,391.15,391.28,390.87,390.92,900.0,380.2995,380.4259,380.0273,380.0759,900.0
2023-01-17 09:40:00,390.69,390.99,389.68,390.54,3782.0,379.8523,380.144,378.8703,379.7064,3782.0
2023-01-17 09:45:00,391.07,391.08,389.99,390.18,2301.0,380.2217,380.2315,379.1717,379.3564,2301.0
2023-01-17 09:50:00,390.62,390.74,389.81,390.27,7864.0,379.7842,379.9009,378.9967,379.4439,7864.0
2023-01-17 09:55:00,390.51,390.66,388.88,389.23,3046.0,379.6773,379.8231,378.0925,378.4328,3046.0
2023-01-17 10:00:00,389.18,392.75,389.07,391.91,5909.0,378.3842,381.8551,378.2772,381.0384,5909.0
2023-01-17 10:05:00,392.33,392.33,391.48,391.49,403.0,381.4468,381.4468,380.6204,380.6301,403.0
2023-01-17 10:10:00,391.58,391.97,390.79,390.85,1122.0,380.7176,381.0968,379.9495,380.0078,1122.0
2023-01-17 10:15:00,390.96,391.13,390.61,391.13,2075.0,380.1148,380.2801,379.7745,380.2801,2075.0
2023-01-17 10:20:00,391.52,392.05,391.34,392.05,2721.0,380.6593,381.1746,380.4843,381.1746,2721.0
2023-01-17 10:25:00,392.52,392.84,392.04,392.04,1513.0,381.6315,381.9426,381.1648,381.1648,1513.0
2023-01-17 10:30:00,392.04,392.04,392.04,392.04,0.0,381.1648,381.1648,381.1648,381.1648,0.0
2023-01-17 10:35:00,391.04,391.04,390.23,390.23,1014.0,380.1926,380.1926,379.405,379.405,1014.0
2023-01-17 10:40:00,390.12,390.18,389.14,390.14,3844.0,379.2981,379.3564,378.3453,379.3175,3844.0
2023-01-17 10:45:00,389.85,390.31,389.85,390.24,1249.0,379.0356,379.4828,379.0356,379.4148,1249.0
2023-01-17 10:50:00,390.17,390.42,389.17,389.38,2706.0,379.3467,379.5898,378.3745,378.5786,2706.0
2023-01-17 10:55:00,389.42,389.42,388.85,388.85,600.0,378.6175,378.6175,378.0633,378.0633,600.0
2023-01-17 11:00:00,389.3,389.3,388.27,388.28,1708.0,378.5008,378.5008,377.4994,377.5091,1708.0
2023-01-17 11:05:00,388.54,388.54,387.58,387.62,2591.0,377.7619,377.7619,376.8286,376.8674,2591.0
2023-01-17 11:10:00,387.58,387.79,387.03,387.03,3200.0,376.8286,377.0327,376.2938,376.2938,3200.0
2023-01-17 11:15:00,387.38,387.87,387.29,387.87,1302.0,376.6341,377.1105,376.5466,377.1105,1302.0
2023-01-17 11:20:00,387.67,387.79,386.72,386.94,2100.0,376.9161,377.0327,375.9924,376.2063,2100.0
2023-01-17 11:25:00,387.17,388.07,387.01,387.78,5329.0,376.4299,377.305,376.2744,377.023,5329.0
2023-01-17 11:30:00,387.8,388.78,387.8,388.78,5393.0,377.0425,377.9953,377.0425,377.9953,5393.0
2023-01-17 11:35:00,388.07,388.07,387.95,387.95,600.0,377.305,377.305,377.1883,377.1883,600.0
2023-01-17 11:40:00,388.09,388.42,388.06,388.42,1076.0,377.3244,377.6453,377.2952,377.6453,1076.0
2023-01-17 11:45:00,388.41,388.5,388.28,388.29,800.0,377.6355,377.723,377.5091,377.5189,800.0
2023-01-17 11:50:00,388.15,388.43,388.15,388.29,2941.0,377.3827,377.655,377.3827,377.5189,2941.0
2023-01-17 11:55:00,388.29,388.47,388.28,388.47,300.0,377.5189,377.6939,377.5091,377.6939,300.0
2023-01-17 12:00:00,388.62,389.52,388.62,389.52,1732.0,377.8397,378.7147,377.8397,378.7147,1732.0
2023-01-17 12:05:00,389.43,389.43,389.41,389.41,300.0,378.6272,378.6272,378.6078,378.6078,300.0
2023-01-17 12:10:00,389.22,389.22,389.0,389.11,915.0,378.4231,378.4231,378.2092,378.3161,915.0
2023-01-17 12:15:00,388.73,388.73,387.96,388.05,1400.0,377.9467,377.9467,377.198,377.2855,1400.0
2023-01-17 12:20:00,388.0,388.33,388.0,388.04,1052.0,377.2369,377.5578,377.2369,377.2758,1052.0
2023-01-17 12:25:00,387.83,388.35,387.69,388.05,2901.0,377.0716,377.5772,376.9355,377.2855,2901.0
2023-01-17 12:30:00,388.28,388.79,388.28,388.71,2221.0,377.5091,378.005,377.5091,377.9272,2221.0
2023-01-17 12:35:00,388.88,388.88,388.77,388.77,200.0,378.0925,378.0925,377.9855,377.9855,200.0
2023-01-17 12:40:00,389.09,389.19,388.9,388.91,1460.0,378.2967,378.3939,378.1119,378.1217,1460.0
2023-01-17 12:45:00,389.06,389.44,388.81,388.84,1470.0,378.2675,378.637,378.0244,378.0536,1470.0
2023-01-17 12:50:00,388.81,389.01,388.69,389.01,300.0,378.0244,378.2189,377.9078,378.2189,300.0
2023-01-17 12:55:00,388.88,388.88,388.64,388.64,300.0,378.0925,378.0925,377.8592,377.8592,300.0
2023-01-17 13:00:00,388.78,389.12,388.78,389.12,800.0,377.9953,378.3258,377.9953,378.3258,800.0
2023-01-17 13:05:00,388.98,389.02,388.62,388.8,1218.0,378.1897,378.2286,377.8397,378.0147,1218.0
2023-01-17 13:10:00,388.61,388.76,388.53,388.76,1042.0,377.83,377.9758,377.7522,377.9758,1042.0
2023-01-17 13:15:00,388.55,388.55,388.51,388.51,200.0,377.7716,377.7716,377.7328,377.7328,200.0
2023-01-17 13:20:00,388.5,388.7,388.49,388.53,650.0,377.723,377.9175,377.7133,377.7522,650.0
2023-01-17 13:25:00,388.66,388.68,388.66,388.68,302.0,377.8786,377.898,377.8786,377.898,302.0
2023-01-17 13:30:00,388.66,388.75,388.59,388.75,856.0,377.8786,377.9661,377.8105,377.9661,856.0
2023-01-17 13:35:00,388.82,389.22,388.82,389.15,2516.0,378.0342,378.4231,378.0342,378.355,2516.0
2023-01-17 13:40:00,389.21,389.35,388.96,389.01,1836.0,378.4133,378.5495,378.1703,378.2189,1836.0
2023-01-17 13:45:00,389.17,389.24,388.69,388.75,2900.0,378.3745,378.4425,377.9078,377.9661,2900.0
2023-01-17 13:50:00,388.78,388.79,388.45,388.72,2205.0,377.9953,378.005,377.6744,377.9369,2205.0
2023-01-17 13:55:00,388.72,388.99,388.45,388.73,1400.0,377.9369,378.1994,377.6744,377.9467,1400.0
2023-01-17 14:00:00,388.96,389.32,388.76,389.25,2569.0,378.1703,378.5203,377.9758,378.4522,2569.0
2023-01-17 14:05:00,389.29,389.31,389.21,389.25,839.0,378.4911,378.5106,378.4133,378.4522,839.0
2023-01-17 14:10:00,388.98,389.02,388.11,388.29,1230.0,378.1897,378.2286,377.3439,377.5189,1230.0
2023-01-17 14:15:00,387.99,388.0,387.76,387.95,3200.0,377.2272,377.2369,377.0036,377.1883,3200.0
2023-01-17 14:20:00,387.98,388.02,387.76,388.0,3450.0,377.2175,377.2564,377.0036,377.2369,3450.0
2023-01-17 14:25:00,388.25,388.37,388.07,388.08,718.0,377.48,377.5966,377.305,377.3147,718.0
2023-01-17 14:30:00,387.99,388.21,387.98,388.21,200.0,377.2272,377.4411,377.2175,377.4411,200.0
2023-01-17 14:35:00,388.18,388.75,388.17,388.34,3187.0,377.4119,377.9661,377.4022,377.5675,3187.0
2023-01-17 14:40:00,388.25,388.25,387.98,388.13,1762.0,377.48,377.48,377.2175,377.3633,1762.0
2023-01-17 14:45:00,388.11,388.11,388.0,388.01,520.0,377.3439,377.3439,377.2369,377.2466,520.0
2023-01-17 14:50:00,388.07,388.16,388.0,388.11,800.0,377.305,377.3925,377.2369,377.3439,800.0
2023-01-17 14:55:00,388.08,388.2,388.03,388.05,1078.0,377.3147,377.4314,377.2661,377.2855,1078.0
2023-01-17 15:00:00,388.28,388.82,388.28,388.77,2123.0,377.5091,378.0342,377.5091,377.9855,2123.0
2023-01-17 15:05:00,388.78,389.11,388.67,389.08,4072.0,377.9953,378.3161,377.8883,378.2869,4072.0
2023-01-17 15:10:00,388.88,389.02,388.56,388.56,4339.0,378.0925,378.2286,377.7814,377.7814,4339.0
2023-01-17 15:15:00,388.49,388.84,388.48,388.53,1000.0,377.7133,378.0536,377.7036,377.7522,1000.0
2023-01-17 15:20:00,388.53,388.88,388.39,388.88,2387.0,377.7522,378.0925,377.6161,378.0925,2387.0
2023-01-17 15:25:00,388.76,388.88,388.57,388.88,2611.0,377.9758,378.0925,377.7911,378.0925,2611.0
2023-01-17 15:30:00,388.8,389.03,388.78,388.91,2987.0,378.0147,378.2383,377.9953,378.1217,2987.0
2023-01-17 15:35:00,388.92,389.17,388.81,389.08,5145.0,378.1314,378.3745,378.0244,378.2869,5145.0
2023-01-17 15:40:00,389.08,389.08,388.47,388.47,4340.0,378.2869,378.2869,377.6939,377.6939,4340.0
2023-01-17 15:45:00,388.56,388.58,388.41,388.56,10253.0,377.7814,377.8008,377.6355,377.7814,10253.0
2023-01-17 15:50:00,388.26,389.02,388.26,388.71,12545.0,377.4897,378.2286,377.4897,377.9272,12545.0
2023-01-17 15:55:00,388.93,389.04,388.66,388.97,11104.0,378.1411,378.2481,377.8786,378.18,11104.0
2023-01-18 09:30:00,391.25,392.66,390.16,392.06,5983.0,380.3968,381.7676,379.337,381.1843,5983.0
2023-01-18 09:35:00,391.47,391.47,390.0,390.98,5074.0,380.6106,380.6106,379.1814,380.1342,5074.0
2023-01-18 09:40:00,392.13,392.49,390.71,391.83,4217.0,381.2523,381.6024,379.8717,380.9607,4217.0
2023-01-18 09:45:00,392.02,392.41,391.69,392.38,1600.0,381.1454,381.5246,380.8245,381.4954,1600.0
2023-01-18 09:50:00,392.3,392.53,392.04,392.3,3552.0,381.4176,381.6412,381.1648,381.4176,3552.0
2023-01-18 09:55:00,392.31,393.16,392.13,392.76,7471.0,381.4273,382.2538,381.2523,381.8649,7471.0
2023-01-18 10:00:00,392.48,393.45,392.24,392.44,6050.0,381.5926,382.5357,381.3593,381.5537,6050.0
2023-01-18 10:05:00,392.44,392.64,391.73,391.73,5792.0,381.5537,381.7482,380.8634,380.8634,5792.0
2023-01-18 10:10:00,391.29,391.72,391.05,391.22,2500.0,380.4356,380.8537,380.2023,380.3676,2500.0
2023-01-18 10:15:00,391.31,392.95,391.31,392.66,18546.0,380.4551,382.0496,380.4551,381.7676,18546.0
2023-01-18 10:20:00,392.67,393.89,392.67,393.57,4602.0,381.7774,382.9635,381.7774,382.6524,4602.0
2023-01-18 10:25:00,393.79,394.0,393.22,394.0,3396.0,382.8663,383.0705,382.3121,383.0705,3396.0
2023-01-18 10:30:00,394.1,394.4,393.17,393.17,2544.0,383.1677,383.4594,382.2635,382.2635,2544.0
2023-01-18 10:35:00,392.86,392.96,392.49,392.5,1200.0,381.9621,382.0593,381.6024,381.6121,1200.0
2023-01-18 10:40:00,392.38,392.64,391.75,391.75,1100.0,381.4954,381.7482,380.8829,380.8829,1100.0
2023-01-18 10:45:00,392.14,392.76,392.14,392.75,809.0,381.2621,381.8649,381.2621,381.8551,809.0
2023-01-18 10:50:00,392.45,392.45,391.4,391.6,5601.0,381.5635,381.5635,380.5426,380.737,5601.0
2023-01-18 10:55:00,391.9,391.97,391.1,391.66,9165.0,381.0287,381.0968,380.2509,380.7954,9165.0
2023-01-18 11:00:00,391.96,392.11,391.69,391.69,1796.0,381.0871,381.2329,380.8245,380.8245,1796.0
2023-01-18 11:05:00,391.36,391.43,390.01,390.49,2551.0,380.5037,380.5718,379.1911,379.6578,2551.0
2023-01-18 11:10:00,390.61,390.61,390.06,390.08,1300.0,379.7745,379.7745,379.2398,379.2592,1300.0
2023-01-18 11:15:00,390.0,390.04,389.53,389.71,1100.0,379.1814,379.2203,378.7245,378.8995,1100.0
2023-01-18 11:20:00,389.83,389.85,389.27,389.27,3935.0,379.0161,379.0356,378.4717,378.4717,3935.0
2023-01-18 11:25:00,389.43,390.2,389.42,390.09,700.0,378.6272,379.3759,378.6175,379.2689,700.0
2023-01-18 11:30:00,389.9,389.9,388.68,388.78,2519.0,379.0842,379.0842,377.898,377.9953,2519.0
2023-01-18 11:35:00,388.96,388.96,388.6,388.76,2473.0,378.1703,378.1703,377.8203,377.9758,2473.0
2023-01-18 11:40:00,388.73,388.73,387.7,387.7,2128.0,377.9467,377.9467,376.9452,376.9452,2128.0
2023-01-18 11:45:00,388.03,388.78,387.53,388.76,2359.0,377.2661,377.9953,376.7799,377.9758,2359.0
2023-01-18 11:50:00,388.12,388.18,387.62,387.83,1186.0,377.3536,377.4119,376.8674,377.0716,1186.0
2023-01-18 11:55:00,387.84,388.01,387.3,388.01,5833.0,377.0813,377.2466,376.5563,377.2466,5833.0
2023-01-18 12:00:00,388.29,388.31,387.7,388.08,3553.0,377.5189,377.5383,376.9452,377.3147,3553.0
2023-01-18 12:05:00,387.91,387.91,386.97,387.45,1860.0,377.1494,377.1494,376.2355,376.7022,1860.0
2023-01-18 12:10:00,387.53,387.6,387.29,387.54,1838.0,376.7799,376.848,376.5466,376.7897,1838.0
2023-01-18 12:15:00,387.07,387.07,386.0,386.06,3887.0,376.3327,376.3327,375.2924,375.3507,3887.0
2023-01-18 12:20:00,386.0,386.01,385.43,385.46,702.0,375.2924,375.3021,374.7382,374.7674,702.0
2023-01-18 12:25:00,385.68,385.68,384.58,384.84,7497.0,374.9813,374.9813,373.9118,374.1646,7497.0
2023-01-18 12:30:00,384.73,385.28,384.57,385.28,2310.0,374.0576,374.5924,373.9021,374.5924,2310.0
2023-01-18 12:35:00,385.47,385.92,385.47,385.78,6333.0,374.7771,375.2146,374.7771,375.0785,6333.0
2023-01-18 12:40:00,385.66,386.29,385.66,386.29,6452.0,374.9618,375.5743,374.9618,375.5743,6452.0
2023-01-18 12:45:00,386.13,386.58,386.13,386.34,983.0,375.4188,375.8563,375.4188,375.623,983.0
2023-01-18 12:50:00,386.44,386.56,386.29,386.56,1129.0,375.7202,375.8369,375.5743,375.8369,1129.0
2023-01-18 12:55:00,386.31,386.79,386.25,386.77,1331.0,375.5938,376.0605,375.5355,376.041,1331.0
2023-01-18 13:00:00,386.99,387.01,386.53,386.9,2769.0,376.2549,376.2744,375.8077,376.1674,2769.0
2023-01-18 13:05:00,386.54,386.69,386.27,386.68,900.0,375.8174,375.9632,375.5549,375.9535,900.0
2023-01-18 13:10:00,386.54,386.84,386.36,386.42,1227.0,375.8174,376.1091,375.6424,375.7007,1227.0
2023-01-18 13:15:00,386.42,386.42,386.42,386.42,200.0,375.7007,375.7007,375.7007,375.7007,200.0
2023-01-18 13:20:00,386.54,386.56,386.54,386.56,400.0,375.8174,375.8369,375.8174,375.8369,400.0
2023-01-18 13:25:00,386.38,387.19,386.37,387.19,4000.0,375.6618,376.4494,375.6521,376.4494,4000.0
2023-01-18 13:30:00,387.06,387.55,387.06,387.31,1700.0,376.323,376.7994,376.323,376.566,1700.0
2023-01-18 13:35:00,387.53,387.77,387.47,387.47,1042.0,376.7799,377.0133,376.7216,376.7216,1042.0
2023-01-18 13:40:00,387.78,388.17,387.6,388.17,1700.0,377.023,377.4022,376.848,377.4022,1700.0
2023-01-18 13:45:00,388.31,388.46,388.01,388.01,911.0,377.5383,377.6841,377.2466,377.2466,911.0
2023-01-18 13:50:00,388.41,388.41,387.84,387.84,700.0,377.6355,377.6355,377.0813,377.0813,700.0
2023-01-18 13:55:00,387.9,388.21,387.84,387.84,700.0,377.1397,377.4411,377.0813,377.0813,700.0
2023-01-18 14:00:00,387.95,388.13,387.95,388.12,1318.0,377.1883,377.3633,377.1883,377.3536,1318.0
2023-01-18 14:05:00,388.03,388.19,387.95,387.95,1713.0,377.2661,377.4216,377.1883,377.1883,1713.0
2023-01-18 14:10:00,388.3,388.59,388.0,388.06,900.0,377.5286,377.8105,377.2369,377.2952,900.0
2023-01-18 14:15:00,387.92,388.2,387.8,387.8,3514.0,377.1591,377.4314,377.0425,377.0425,3514.0
2023-01-18 14:20:00,387.67,387.97,387.66,387.66,2526.0,376.9161,377.2077,376.9063,376.9063,2526.0
2023-01-18 14:25:00,387.58,387.64,387.49,387.64,629.0,376.8286,376.8869,376.7411,376.8869,629.0
2023-01-18 14:30:00,387.91,387.92,387.71,387.71,808.0,377.1494,377.1591,376.955,376.955,808.0
2023-01-18 14:35:00,387.2,387.2,387.2,387.2,100.0,376.4591,376.4591,376.4591,376.4591,100.0
2023-01-18 14:40:00,387.01,387.2,386.95,387.13,1002.0,376.2744,376.4591,376.216,376.391,1002.0
2023-01-18 14:45:00,387.23,387.51,387.16,387.23,1839.0,376.4883,376.7605,376.4202,376.4883,1839.0
2023-01-18 14:50:00,387.14,387.14,386.99,387.13,600.0,376.4008,376.4008,376.2549,376.391,600.0
2023-01-18 14:55:00,387.09,387.22,386.93,387.03,3490.0,376.3521,376.4785,376.1966,376.2938,3490.0
2023-01-18 15:00:00,387.03,387.03,385.91,386.32,12708.0,376.2938,376.2938,375.2049,375.6035,12708.0
2023-01-18 15:05:00,386.08,387.02,386.06,387.02,2199.0,375.3702,376.2841,375.3507,376.2841,2199.0
2023-01-18 15:10:00,387.18,387.44,387.04,387.23,1500.0,376.4397,376.6924,376.3035,376.4883,1500.0
2023-01-18 15:15:00,386.97,387.11,386.97,387.11,300.0,376.2355,376.3716,376.2355,376.3716,300.0
2023-01-18 15:20:00,387.21,387.39,387.07,387.23,1451.0,376.4688,376.6438,376.3327,376.4883,1451.0
2023-01-18 15:25:00,387.12,387.29,386.72,386.83,2262.0,376.3813,376.5466,375.9924,376.0994,2262.0
2023-01-18 15:30:00,386.57,386.59,386.1,386.1,7590.0,375.8466,375.866,375.3896,375.3896,7590.0
2023-01-18 15:35:00,386.1,386.51,386.1,386.23,3599.0,375.3896,375.7882,375.3896,375.516,3599.0
2023-01-18 15:40:00,386.3,386.31,385.19,385.8,11790.0,375.5841,375.5938,374.5049,375.0979,11790.0
2023-01-18 15:45:00,385.91,386.24,385.76,385.93,4762.0,375.2049,375.5257,375.059,375.2243,4762.0
2023-01-18 15:50:00,386.03,386.5,385.74,385.86,17218.0,375.3216,375.7785,375.0396,375.1563,17218.0
2023-01-18 15:55:00,386.02,386.19,385.47,386.13,19666.0,375.3118,375.4771,374.7771,375.4188,19666.0
2023-01-19 09:30:00,381.1,382.85,381.1,381.59,7642.0,370.5283,372.2298,370.5283,371.0047,7642.0
2023-01-19 09:35:00,381.56,381.98,380.77,381.25,10184.0,370.9756,371.3839,370.2075,370.6742,10184.0
2023-01-19 09:40:00,380.99,381.43,380.42,380.42,11778.0,370.4214,370.8492,369.8672,369.8672,11778.0
2023-01-19 09:45:00,380.42,380.75,379.39,379.4,2721.0,369.8672,370.188,368.8657,368.8755,2721.0
2023-01-19 09:50:00,379.4,380.13,378.39,378.39,3399.0,368.8755,369.5852,367.8935,367.8935,3399.0
2023-01-19 09:55:00,378.35,379.48,377.68,379.4,11274.0,367.8546,368.9533,367.2032,368.8755,11274.0
2023-01-19 10:00:00,379.41,379.41,378.25,378.37,6816.0,368.8852,368.8852,367.7574,367.874,6816.0
2023-01-19 10:05:00,378.37,379.72,378.36,379.5,3306.0,367.874,369.1866,367.8643,368.9727,3306.0
2023-01-19 10:10:00,378.88,378.92,376.67,376.93,6581.0,368.3699,368.4088,366.2212,366.474,6581.0
2023-01-19 10:15:00,376.95,378.72,376.78,378.31,2246.0,366.4934,368.2143,366.3281,367.8157,2246.0
2023-01-19 10:20:00,378.05,378.05,377.0,377.0,1125.0,367.5629,367.5629,366.542,366.542,1125.0
2023-01-19 10:25:00,376.98,377.36,376.93,377.0,1789.0,366.5226,366.8921,366.474,366.542,1789.0
2023-01-19 10:30:00,376.46,376.73,376.13,376.68,806.0,366.017,366.2795,365.6962,366.2309,806.0
2023-01-19 10:35:00,376.6,376.75,376.28,376.53,942.0,366.1531,366.299,365.842,366.0851,942.0
2023-01-19 10:40:00,377.04,377.04,376.21,376.21,845.0,366.5809,366.5809,365.774,365.774,845.0
2023-01-19 10:45:00,376.08,376.69,375.92,376.57,5394.0,365.6476,366.2406,365.492,366.124,5394.0
2023-01-19 10:50:00,376.69,376.69,376.33,376.49,1825.0,366.2406,366.2406,365.8906,366.0462,1825.0
2023-01-19 10:55:00,376.4,377.05,376.1,377.05,3250.0,365.9587,366.5907,365.667,366.5907,3250.0
2023-01-19 11:00:00,376.94,377.25,376.85,376.85,1925.0,366.4837,366.7851,366.3962,366.3962,1925.0
2023-01-19 11:05:00,376.71,377.6,376.71,377.07,924.0,366.2601,367.1254,366.2601,366.6101,924.0
2023-01-19 11:10:00,377.33,377.52,377.01,377.02,1685.0,366.8629,367.0476,366.5518,366.5615,1685.0
2023-01-19 11:15:00,377.0,377.0,376.51,376.51,700.0,366.542,366.542,366.0656,366.0656,700.0
2023-01-19 11:20:00,376.56,376.58,375.97,376.17,1050.0,366.1143,366.1337,365.5406,365.7351,1050.0
2023-01-19 11:25:00,376.04,376.07,375.3,375.37,1100.0,365.6087,365.6378,364.8892,364.9573,1100.0
2023-01-19 11:30:00,375.38,375.44,374.83,375.28,4860.0,364.967,365.0253,364.4322,364.8698,4860.0
2023-01-19 11:35:00,375.45,375.5,374.96,375.18,2700.0,365.035,365.0837,364.5586,364.7725,2700.0
2023-01-19 11:40:00,375.0,375.0,373.87,373.87,3810.0,364.5975,364.5975,363.4989,363.4989,3810.0
2023-01-19 11:45:00,373.81,374.13,373.22,373.99,10583.0,363.4405,363.7517,362.8669,363.6155,10583.0
2023-01-19 11:50:00,373.78,373.84,373.37,373.61,3221.0,363.4114,363.4697,363.0127,363.2461,3221.0
2023-01-19 11:55:00,373.56,373.61,372.81,373.36,9821.0,363.1975,363.2461,362.4683,363.003,9821.0
2023-01-19 12:00:00,373.62,374.27,373.46,374.04,2419.0,363.2558,363.8878,363.1002,363.6642,2419.0
2023-01-19 12:05:00,374.04,374.04,373.08,373.3,3674.0,363.6642,363.6642,362.7308,362.9447,3674.0
2023-01-19 12:10:00,373.3,373.55,372.86,373.3,5400.0,362.9447,363.1877,362.5169,362.9447,5400.0
2023-01-19 12:15:00,373.44,374.28,373.23,373.94,2723.0,363.0808,363.8975,362.8766,363.5669,2723.0
2023-01-19 12:20:00,374.0,374.21,373.43,373.46,3687.0,363.6253,363.8294,363.0711,363.1002,3687.0
2023-01-19 12:25:00,373.54,373.57,373.02,373.02,2133.0,363.178,363.2072,362.6725,362.6725,2133.0
2023-01-19 12:30:00,373.12,373.82,372.96,373.24,2538.0,362.7697,363.4503,362.6141,362.8863,2538.0
2023-01-19 12:35:00,373.17,373.48,372.98,373.48,2692.0,362.8183,363.1197,362.6336,363.1197,2692.0
2023-01-19 12:40:00,373.44,374.1,373.28,374.1,3766.0,363.0808,363.7225,362.9252,363.7225,3766.0
2023-01-19 12:45:00,374.03,374.46,373.54,373.56,2725.0,363.6544,364.0725,363.178,363.1975,2725.0
2023-01-19 12:50:00,373.41,373.41,373.06,373.06,400.0,363.0516,363.0516,362.7113,362.7113,400.0
2023-01-19 12:55:00,372.81,373.64,372.65,373.64,3144.0,362.4683,363.2753,362.3127,363.2753,3144.0
2023-01-19 13:00:00,373.83,374.53,373.59,374.05,2808.0,363.46,364.1406,363.2266,363.6739,2808.0
2023-01-19 13:05:00,374.08,374.23,373.71,373.85,2600.0,363.703,363.8489,363.3433,363.4794,2600.0
2023-01-19 13:10:00,373.72,374.4,373.49,374.4,5224.0,363.353,364.0142,363.1294,364.0142,5224.0
2023-01-19 13:15:00,374.4,375.14,374.28,375.14,3540.0,364.0142,364.7336,363.8975,364.7336,3540.0
2023-01-19 13:20:00,374.92,375.69,374.92,375.27,3088.0,364.5197,365.2684,364.5197,364.86,3088.0
2023-01-19 13:25:00,375.38,375.98,375.14,375.89,2131.0,364.967,365.5503,364.7336,365.4628,2131.0
2023-01-19 13:30:00,375.73,376.29,375.66,375.96,1809.0,365.3073,365.8517,365.2392,365.5309,1809.0
2023-01-19 13:35:00,376.19,376.98,376.19,376.98,1910.0,365.7545,366.5226,365.7545,366.5226,1910.0
2023-01-19 13:40:00,376.9,377.27,376.49,376.49,1839.0,366.4448,366.8046,366.0462,366.0462,1839.0
2023-01-19 13:45:00,376.43,376.43,376.15,376.2,610.0,365.9879,365.9879,365.7156,365.7642,610.0
2023-01-19 13:50:00,375.65,375.83,375.51,375.8,400.0,365.2295,365.4045,365.0934,365.3753,400.0
2023-01-19 13:55:00,375.69,376.35,375.69,376.08,3527.0,365.2684,365.9101,365.2684,365.6476,3527.0
2023-01-19 14:00:00,376.03,376.24,375.82,376.12,1270.0,365.599,365.8031,365.3948,365.6865,1270.0
2023-01-19 14:05:00,376.04,376.04,375.38,375.45,1241.0,365.6087,365.6087,364.967,365.035,1241.0
2023-01-19 14:10:00,375.73,376.09,375.7,376.09,1100.0,365.3073,365.6573,365.2781,365.6573,1100.0
2023-01-19 14:15:00,376.22,376.4,375.66,375.85,2621.0,365.7837,365.9587,365.2392,365.4239,2621.0
2023-01-19 14:20:00,375.86,376.91,375.78,376.91,2300.0,365.4337,366.4545,365.3559,366.4545,2300.0
2023-01-19 14:25:00,377.03,377.47,376.83,377.43,2707.0,366.5712,366.999,366.3768,366.9601,2707.0
2023-01-19 14:30:00,377.01,377.68,376.82,377.51,3475.0,366.5518,367.2032,366.367,367.0379,3475.0
2023-01-19 14:35:00,377.77,377.79,377.41,377.41,1230.0,367.2907,367.3101,366.9407,366.9407,1230.0
2023-01-19 14:40:00,377.39,377.64,377.29,377.32,2200.0,366.9212,367.1643,366.824,366.8532,2200.0
2023-01-19 14:45:00,377.72,377.81,377.23,377.24,2801.0,367.2421,367.3296,366.7657,366.7754,2801.0
2023-01-19 14:50:00,377.11,377.11,376.5,376.5,3768.0,366.649,366.649,366.0559,366.0559,3768.0
2023-01-19 14:55:00,376.53,376.86,376.33,376.62,3350.0,366.0851,366.4059,365.8906,366.1726,3350.0
2023-01-19 15:00:00,376.94,377.77,376.94,377.59,2146.0,366.4837,367.2907,366.4837,367.1157,2146.0
2023-01-19 15:05:00,377.46,377.46,376.85,376.85,1300.0,366.9893,366.9893,366.3962,366.3962,1300.0
2023-01-19 15:10:00,376.95,377.32,376.82,377.32,1500.0,366.4934,366.8532,366.367,366.8532,1500.0
2023-01-19 15:15:00,377.36,377.36,377.1,377.19,1400.0,366.8921,366.8921,366.6393,366.7268,1400.0
2023-01-19 15:20:00,377.05,377.05,376.83,376.91,2338.0,366.5907,366.5907,366.3768,366.4545,2338.0
2023-01-19 15:25:00,376.92,377.21,376.88,377.14,2340.0,366.4643,366.7462,366.4254,366.6782,2340.0
2023-01-19 15:30:00,377.16,377.18,376.09,376.2,4689.0,366.6976,366.7171,365.6573,365.7642,4689.0
2023-01-19 15:35:00,376.28,376.67,376.18,376.29,4250.0,365.842,366.2212,365.7448,365.8517,4250.0
2023-01-19 15:40:00,376.22,376.36,375.38,375.4,4651.0,365.7837,365.9198,364.967,364.9864,4651.0
2023-01-19 15:45:00,375.32,375.55,375.04,375.22,4715.0,364.9086,365.1323,364.6364,364.8114,4715.0
2023-01-19 15:50:00,375.32,375.53,374.23,374.38,12846.0,364.9086,365.1128,363.8489,363.9947,12846.0
2023-01-19 15:55:00,374.3,374.35,373.21,373.33,24688.0,363.9169,363.9656,362.8572,362.9739,24688.0
2023-01-20 09:30:00,373.51,375.0,371.67,371.67,31210.0,363.1489,364.5975,361.3599,361.3599,31210.0
2023-01-20 09:35:00,372.99,372.99,370.65,371.22,12680.0,362.6433,362.6433,360.3682,360.9224,12680.0
2023-01-20 09:40:00,370.74,372.47,370.02,371.32,37432.0,360.4557,362.1377,359.7557,361.0196,37432.0
2023-01-20 09:45:00,371.19,371.66,370.83,371.65,4503.0,360.8932,361.3502,360.5432,361.3405,4503.0
2023-01-20 09:50:00,372.02,372.86,370.95,372.16,11367.0,361.7002,362.5169,360.6599,361.8363,11367.0
2023-01-20 09:55:00,372.47,374.29,372.47,374.07,885.0,362.1377,363.9072,362.1377,363.6933,885.0
2023-01-20 10:00:00,374.38,376.09,374.38,375.61,3045.0,363.9947,365.6573,363.9947,365.1906,3045.0
2023-01-20 10:05:00,375.68,377.01,375.67,377.01,2410.0,365.2587,366.5518,365.2489,366.5518,2410.0
2023-01-20 10:10:00,376.82,376.92,376.01,376.39,5937.0,366.367,366.4643,365.5795,365.949,5937.0
2023-01-20 10:15:00,376.21,376.37,375.2,375.28,2916.0,365.774,365.9295,364.792,364.8698,2916.0
2023-01-20 10:20:00,375.42,376.02,374.76,375.56,3684.0,365.0059,365.5892,364.3642,365.142,3684.0
2023-01-20 10:25:00,375.71,377.55,375.58,377.55,2801.0,365.2878,367.0768,365.1614,367.0768,2801.0
2023-01-20 10:30:00,377.72,378.54,377.59,378.46,4346.0,367.2421,368.0393,367.1157,367.9615,4346.0
2023-01-20 10:35:00,378.35,378.54,377.35,377.94,3203.0,367.8546,368.0393,366.8823,367.456,3203.0
2023-01-20 10:40:00,378.16,379.55,378.16,379.55,5556.0,367.6699,369.0213,367.6699,369.0213,5556.0
2023-01-20 10:45:00,379.33,380.0,379.06,380.0,6644.0,368.8074,369.4588,368.5449,369.4588,6644.0
2023-01-20 10:50:00,379.77,379.88,379.26,379.88,1287.0,369.2352,369.3422,368.7394,369.3422,1287.0
2023-01-20 10:55:00,379.88,380.3,379.85,379.85,1100.0,369.3422,369.7505,369.313,369.313,1100.0
2023-01-20 11:00:00,379.85,380.53,379.62,379.93,5400.0,369.313,369.9741,369.0894,369.3908,5400.0
2023-01-20 11:05:00,379.99,380.96,379.98,380.71,2234.0,369.4491,370.3922,369.4394,370.1491,2234.0
2023-01-20 11:10:00,380.69,381.32,380.68,380.77,2433.0,370.1297,370.7422,370.12,370.2075,2433.0
2023-01-20 11:15:00,380.73,380.73,380.24,380.47,4606.0,370.1686,370.1686,369.6922,369.9158,4606.0
2023-01-20 11:20:00,380.52,381.14,380.43,381.14,2062.0,369.9644,370.5672,369.8769,370.5672,2062.0
2023-01-20 11:25:00,380.87,381.02,380.5,381.0,2596.0,370.3047,370.4505,369.945,370.4311,2596.0
2023-01-20 11:30:00,381.1,381.31,380.7,381.15,2583.0,370.5283,370.7325,370.1394,370.5769,2583.0
2023-01-20 11:35:00,380.88,381.94,380.77,381.48,2767.0,370.3144,371.345,370.2075,370.8978,2767.0
2023-01-20 11:40:00,381.69,382.17,381.56,381.98,3800.0,371.1019,371.5686,370.9756,371.3839,3800.0
2023-01-20 11:45:00,382.82,383.42,382.47,383.42,1100.0,372.2006,372.784,371.8603,372.784,1100.0
2023-01-20 11:50:00,382.94,383.04,382.63,382.75,3141.0,372.3173,372.4145,372.0159,372.1325,3141.0
2023-01-20 11:55:00,382.76,383.48,382.42,382.77,16681.0,372.1423,372.8423,371.8117,372.152,16681.0
2023-01-20 12:00:00,383.14,383.28,382.59,382.77,5030.0,372.5117,372.6478,371.977,372.152,5030.0
2023-01-20 12:05:00,382.38,382.39,382.0,382.02,2001.0,371.7728,371.7825,371.4033,371.4228,2001.0
2023-01-20 12:10:00,381.82,382.31,381.82,382.12,2473.0,371.2283,371.7047,371.2283,371.52,2473.0
2023-01-20 12:15:00,381.94,382.29,381.93,382.29,600.0,371.345,371.6853,371.3353,371.6853,600.0
2023-01-20 12:20:00,382.16,382.39,381.92,382.13,4824.0,371.5589,371.7825,371.3256,371.5297,4824.0
2023-01-20 12:25:00,382.06,382.13,381.94,381.94,4300.0,371.4617,371.5297,371.345,371.345,4300.0
2023-01-20 12:30:00,381.89,381.93,381.65,381.93,5406.0,371.2964,371.3353,371.0631,371.3353,5406.0
2023-01-20 12:35:00,381.83,381.94,381.67,381.93,1358.0,371.2381,371.345,371.0825,371.3353,1358.0
2023-01-20 12:40:00,381.93,381.93,381.47,381.59,1931.0,371.3353,371.3353,370.888,371.0047,1931.0
2023-01-20 12:45:00,381.32,381.32,380.63,380.63,1500.0,370.7422,370.7422,370.0713,370.0713,1500.0
2023-01-20 12:50:00,380.63,380.92,380.63,380.89,1009.0,370.0713,370.3533,370.0713,370.3241,1009.0
2023-01-20 12:55:00,380.52,380.77,380.09,380.25,1831.0,369.9644,370.2075,369.5463,369.7019,1831.0
2023-01-20 13:00:00,380.46,380.52,380.04,380.5,1500.0,369.9061,369.9644,369.4977,369.945,1500.0
2023-01-20 13:05:00,380.5,380.57,380.11,380.5,800.0,369.945,370.013,369.5658,369.945,800.0
2023-01-20 13:10:00,380.69,381.1,379.96,380.42,3500.0,370.1297,370.5283,369.4199,369.8672,3500.0
2023-01-20 13:15:00,380.86,380.87,379.71,379.71,2021.0,370.295,370.3047,369.1769,369.1769,2021.0
2023-01-20 13:20:00,379.51,379.78,379.36,379.78,500.0,368.9824,369.2449,368.8366,369.2449,500.0
2023-01-20 13:25:00,380.01,380.24,379.8,379.82,1867.0,369.4685,369.6922,369.2644,369.2838,1867.0
2023-01-20 13:30:00,379.74,379.98,379.62,379.95,706.0,369.206,369.4394,369.0894,369.4102,706.0
2023-01-20 13:35:00,379.97,380.71,379.9,380.31,1860.0,369.4297,370.1491,369.3616,369.7602,1860.0
2023-01-20 13:40:00,380.71,380.75,379.98,380.21,5540.0,370.1491,370.188,369.4394,369.663,5540.0
2023-01-20 13:45:00,380.26,380.53,379.78,380.53,3977.0,369.7116,369.9741,369.2449,369.9741,3977.0
2023-01-20 13:50:00,380.61,380.61,380.6,380.61,467.0,370.0519,370.0519,370.0422,370.0519,467.0
2023-01-20 13:55:00,380.36,380.65,380.2,380.64,1118.0,369.8088,370.0908,369.6533,370.0811,1118.0
2023-01-20 14:00:00,380.8,382.32,380.61,382.2,8530.0,370.2366,371.7145,370.0519,371.5978,8530.0
2023-01-20 14:05:00,381.77,382.28,381.77,382.28,656.0,371.1797,371.6756,371.1797,371.6756,656.0
2023-01-20 14:10:00,382.14,383.16,382.14,383.16,2988.0,371.5395,372.5312,371.5395,372.5312,2988.0
2023-01-20 14:15:00,383.0,383.14,382.47,382.47,1957.0,372.3756,372.5117,371.8603,371.8603,1957.0
2023-01-20 14:20:00,382.24,382.29,381.75,381.98,1560.0,371.6367,371.6853,371.1603,371.3839,1560.0
2023-01-20 14:25:00,382.08,382.29,382.01,382.23,1684.0,371.4811,371.6853,371.4131,371.627,1684.0
2023-01-20 14:30:00,382.38,382.47,382.33,382.42,400.0,371.7728,371.8603,371.7242,371.8117,400.0
2023-01-20 14:35:00,382.38,382.56,382.1,382.4,2431.0,371.7728,371.9478,371.5006,371.7922,2431.0
2023-01-20 14:40:00,382.5,382.88,382.38,382.38,5397.0,371.8895,372.2589,371.7728,371.7728,5397.0
2023-01-20 14:45:00,382.37,382.43,382.08,382.13,1600.0,371.7631,371.8214,371.4811,371.5297,1600.0
2023-01-20 14:50:00,382.29,382.29,381.78,382.09,1500.0,371.6853,371.6853,371.1894,371.4908,1500.0
2023-01-20 14:55:00,382.13,382.53,381.81,382.53,2600.0,371.5297,371.9186,371.2186,371.9186,2600.0
2023-01-20 15:00:00,382.97,383.05,382.81,383.05,700.0,372.3464,372.4242,372.1909,372.4242,700.0
2023-01-20 15:05:00,382.84,383.29,382.78,382.87,2299.0,372.22,372.6576,372.1617,372.2492,2299.0
2023-01-20 15:10:00,382.7,382.89,382.7,382.89,1167.0,372.0839,372.2687,372.0839,372.2687,1167.0
2023-01-20 15:15:00,383.27,383.29,383.0,383.1,900.0,372.6381,372.6576,372.3756,372.4728,900.0
2023-01-20 15:20:00,383.09,383.13,382.16,382.36,5720.0,372.4631,372.502,371.5589,371.7534,5720.0
2023-01-20 15:25:00,382.55,382.91,382.55,382.86,900.0,371.9381,372.2881,371.9381,372.2395,900.0
2023-01-20 15:30:00,382.86,383.14,382.7,382.75,2004.0,372.2395,372.5117,372.0839,372.1325,2004.0
2023-01-20 15:35:00,382.68,382.76,382.39,382.76,2289.0,372.0645,372.1423,371.7825,372.1423,2289.0
2023-01-20 15:40:00,382.85,383.07,382.59,382.89,3797.0,372.2298,372.4437,371.977,372.2687,3797.0
2023-01-20 15:45:00,382.68,383.42,382.61,383.42,7168.0,372.0645,372.784,371.9964,372.784,7168.0
2023-01-20 15:50:00,383.42,383.84,383.33,383.48,10698.0,372.784,373.1923,372.6965,372.8423,10698.0
2023-01-20 15:55:00,383.62,383.88,383.23,383.82,19727.0,372.9784,373.2312,372.5992,373.1729,19727.0
2023-01-23 09:30:00,386.28,388.18,385.32,385.52,16908.0,375.5646,377.4119,374.6312,374.8257,16908.0
2023-01-23 09:35:00,386.14,386.35,384.33,384.45,10668.0,375.4285,375.6327,373.6687,373.7854,10668.0
2023-01-23 09:40:00,384.83,385.37,384.6,384.6,1650.0,374.1548,374.6799,373.9312,373.9312,1650.0
2023-01-23 09:45:00,385.39,387.93,385.39,387.41,8029.0,374.6993,377.1688,374.6993,376.6633,8029.0
2023-01-23 09:50:00,387.6,387.6,386.41,386.41,12468.0,376.848,376.848,375.691,375.691,12468.0
2023-01-23 09:55:00,386.36,386.36,385.96,386.01,320.0,375.6424,375.6424,375.2535,375.3021,320.0
2023-01-23 10:00:00,386.67,388.13,386.5,387.95,7035.0,375.9438,377.3633,375.7785,377.1883,7035.0
2023-01-23 10:05:00,387.95,389.57,387.95,389.31,3433.0,377.1883,378.7634,377.1883,378.5106,3433.0
2023-01-23 10:10:00,389.54,391.86,389.54,391.54,2388.0,378.7342,380.9898,378.7342,380.6787,2388.0
2023-01-23 10:15:00,391.4,392.13,390.39,392.11,18922.0,380.5426,381.2523,379.5606,381.2329,18922.0
2023-01-23 10:20:00,391.73,392.55,390.25,391.06,6197.0,380.8634,381.6607,379.4245,380.212,6197.0
2023-01-23 10:25:00,390.69,391.46,390.27,390.85,4195.0,379.8523,380.6009,379.4439,380.0078,4195.0
2023-01-23 10:30:00,390.9,391.48,390.26,390.72,5830.0,380.0565,380.6204,379.4342,379.8815,5830.0
2023-01-23 10:35:00,390.68,390.92,390.08,390.41,3008.0,379.8426,380.0759,379.2592,379.5801,3008.0
2023-01-23 10:40:00,390.69,390.7,389.79,390.6,4002.0,379.8523,379.862,378.9773,379.7648,4002.0
2023-01-23 10:45:00,390.75,391.55,390.66,391.42,1369.0,379.9106,380.6884,379.8231,380.562,1369.0
2023-01-23 10:50:00,391.43,391.43,390.4,390.56,3507.0,380.5718,380.5718,379.5703,379.7259,3507.0
2023-01-23 10:55:00,390.34,391.28,390.34,391.06,1708.0,379.512,380.4259,379.512,380.212,1708.0
2023-01-23 11:00:00,391.06,392.18,390.86,392.02,5429.0,380.212,381.301,380.0176,381.1454,5429.0
2023-01-23 11:05:00,391.74,392.25,391.28,391.73,4287.0,380.8732,381.369,380.4259,380.8634,4287.0
2023-01-23 11:10:00,392.08,392.08,391.18,391.46,2097.0,381.2037,381.2037,380.3287,380.6009,2097.0
2023-01-23 11:15:00,391.48,392.27,391.45,391.97,7316.0,380.6204,381.3885,380.5912,381.0968,7316.0
2023-01-23 11:20:00,392.19,392.54,391.75,392.03,5075.0,381.3107,381.651,380.8829,381.1551,5075.0
2023-01-23 11:25:00,392.03,392.03,391.4,391.8,6265.0,381.1551,381.1551,380.5426,380.9315,6265.0
2023-01-23 11:30:00,391.59,392.38,391.59,392.12,1396.0,380.7273,381.4954,380.7273,381.2426,1396.0
2023-01-23 11:35:00,392.04,392.18,391.42,391.96,2190.0,381.1648,381.301,380.562,381.0871,2190.0
2023-01-23 11:40:00,391.78,392.07,391.22,391.25,5441.0,380.912,381.194,380.3676,380.3968,5441.0
2023-01-23 11:45:00,391.12,391.19,390.0,390.25,5633.0,380.2704,380.3384,379.1814,379.4245,5633.0
2023-01-23 11:50:00,390.32,390.32,389.7,389.97,3232.0,379.4925,379.4925,378.8897,379.1523,3232.0
2023-01-23 11:55:00,389.73,389.91,389.17,389.23,3107.0,378.9189,379.0939,378.3745,378.4328,3107.0
2023-01-23 12:00:00,389.36,389.81,388.98,389.81,4080.0,378.5592,378.9967,378.1897,378.9967,4080.0
2023-01-23 12:05:00,389.48,389.5,388.34,388.34,2319.0,378.6759,378.6953,377.5675,377.5675,2319.0
2023-01-23 12:10:00,388.24,388.46,388.22,388.46,970.0,377.4702,377.6841,377.4508,377.6841,970.0
2023-01-23 12:15:00,388.48,389.01,388.26,389.01,2403.0,377.7036,378.2189,377.4897,378.2189,2403.0
2023-01-23 12:20:00,389.37,389.85,389.37,389.85,600.0,378.5689,379.0356,378.5689,379.0356,600.0
2023-01-23 12:25:00,389.96,390.22,389.96,390.22,817.0,379.1425,379.3953,379.1425,379.3953,817.0
2023-01-23 12:30:00,390.2,391.4,390.2,391.4,1807.0,379.3759,380.5426,379.3759,380.5426,1807.0
2023-01-23 12:35:00,391.48,391.48,390.99,391.3,1278.0,380.6204,380.6204,380.144,380.4454,1278.0
2023-01-23 12:40:00,391.36,391.44,391.02,391.2,3398.0,380.5037,380.5815,380.1731,380.3481,3398.0
2023-01-23 12:45:00,391.01,391.07,390.91,391.0,1421.0,380.1634,380.2217,380.0662,380.1537,1421.0
2023-01-23 12:50:00,390.77,390.77,390.25,390.31,4881.0,379.9301,379.9301,379.4245,379.4828,4881.0
2023-01-23 12:55:00,390.3,390.3,389.97,390.27,893.0,379.4731,379.4731,379.1523,379.4439,893.0
2023-01-23 13:00:00,390.29,390.56,390.03,390.18,1850.0,379.4634,379.7259,379.2106,379.3564,1850.0
2023-01-23 13:05:00,390.03,390.32,389.84,390.13,1174.0,379.2106,379.4925,379.0259,379.3078,1174.0
2023-01-23 13:10:00,390.18,390.32,390.09,390.29,2777.0,379.3564,379.4925,379.2689,379.4634,2777.0
2023-01-23 13:15:00,390.25,390.25,389.88,389.88,1300.0,379.4245,379.4245,379.0648,379.0648,1300.0
2023-01-23 13:20:00,389.75,390.31,389.74,390.2,2103.0,378.9384,379.4828,378.9286,379.3759,2103.0
2023-01-23 13:25:00,390.41,390.41,389.78,390.02,2616.0,379.5801,379.5801,378.9675,379.2009,2616.0
2023-01-23 13:30:00,390.04,390.31,389.81,389.97,2474.0,379.2203,379.4828,378.9967,379.1523,2474.0
2023-01-23 13:35:00,390.01,390.25,390.01,390.22,1200.0,379.1911,379.4245,379.1911,379.3953,1200.0
2023-01-23 13:40:00,390.25,391.17,390.19,390.58,13482.0,379.4245,380.319,379.3662,379.7453,13482.0
2023-01-23 13:45:00,390.6,390.96,390.6,390.96,2400.0,379.7648,380.1148,379.7648,380.1148,2400.0
2023-01-23 13:50:00,390.67,391.18,390.37,391.18,9358.0,379.8328,380.3287,379.5412,380.3287,9358.0
2023-01-23 13:55:00,391.44,391.47,390.78,390.79,2934.0,380.5815,380.6106,379.9398,379.9495,2934.0
2023-01-23 14:00:00,390.61,390.78,389.98,390.23,2006.0,379.7745,379.9398,379.162,379.405,2006.0
2023-01-23 14:05:00,390.39,390.84,390.28,390.83,4400.0,379.5606,379.9981,379.4537,379.9884,4400.0
2023-01-23 14:10:00,390.96,390.96,390.1,390.54,2417.0,380.1148,380.1148,379.2787,379.7064,2417.0
2023-01-23 14:15:00,390.35,390.81,390.17,390.71,6606.0,379.5217,379.969,379.3467,379.8717,6606.0
2023-01-23 14:20:00,390.31,390.73,390.31,390.73,1700.0,379.4828,379.8912,379.4828,379.8912,1700.0
2023-01-23 14:25:00,390.25,390.29,389.19,389.21,3421.0,379.4245,379.4634,378.3939,378.4133,3421.0
2023-01-23 14:30:00,389.25,389.78,389.25,389.39,2898.0,378.4522,378.9675,378.4522,378.5883,2898.0
2023-01-23 14:35:00,389.53,389.53,388.56,388.56,1500.0,378.7245,378.7245,377.7814,377.7814,1500.0
2023-01-23 14:40:00,388.62,389.13,388.15,389.1,6470.0,377.8397,378.3356,377.3827,378.3064,6470.0
2023-01-23 14:45:00,388.47,388.47,387.36,388.17,2943.0,377.6939,377.6939,376.6147,377.4022,2943.0
2023-01-23 14:50:00,388.1,388.28,387.83,388.17,3567.0,377.3341,377.5091,377.0716,377.4022,3567.0
2023-01-23 14:55:00,388.1,389.05,388.1,389.01,4323.0,377.3341,378.2578,377.3341,378.2189,4323.0
2023-01-23 15:00:00,389.02,389.76,389.01,389.22,2853.0,378.2286,378.9481,378.2189,378.4231,2853.0
2023-01-23 15:05:00,389.19,389.9,389.0,389.75,2293.0,378.3939,379.0842,378.2092,378.9384,2293.0
2023-01-23 15:10:00,389.58,390.23,389.33,389.85,2344.0,378.7731,379.405,378.53,379.0356,2344.0
2023-01-23 15:15:00,389.88,390.44,389.83,390.44,1825.0,379.0648,379.6092,379.0161,379.6092,1825.0
2023-01-23 15:20:00,390.15,390.95,390.09,390.9,4549.0,379.3273,380.1051,379.2689,380.0565,4549.0
2023-01-23 15:25:00,390.86,390.87,389.77,390.34,1900.0,380.0176,380.0273,378.9578,379.512,1900.0
2023-01-23 15:30:00,390.64,391.15,390.51,391.11,4582.0,379.8037,380.2995,379.6773,380.2606,4582.0
2023-01-23 15:35:00,391.11,391.74,390.89,391.55,3800.0,380.2606,380.8732,380.0467,380.6884,3800.0
2023-01-23 15:40:00,391.43,392.12,391.02,392.12,3902.0,380.5718,381.2426,380.1731,381.2426,3902.0
2023-01-23 15:45:00,392.09,392.13,391.68,391.72,6278.0,381.2134,381.2523,380.8148,380.8537,6278.0
2023-01-23 15:50:00,391.55,392.27,391.12,392.14,14610.0,380.6884,381.3885,380.2704,381.2621,14610.0
2023-01-23 15:55:00,392.24,392.91,391.98,391.98,32606.0,381.3593,382.0107,381.1065,381.1065,32606.0
2023-01-24 09:30:00,391.15,439.47,388.65,390.0,6078.0,380.2995,427.2791,377.8689,379.1814,6078.0
2023-01-24 09:35:00,388.63,389.64,387.67,388.11,3949.0,377.8494,378.8314,376.9161,377.3439,3949.0
2023-01-24 09:40:00,387.59,388.79,387.52,388.44,1700.0,376.8383,378.005,376.7702,377.6647,1700.0
2023-01-24 09:45:00,388.53,390.03,388.52,390.03,1589.0,377.7522,379.2106,377.7425,379.2106,1589.0
2023-01-24 09:50:00,390.56,390.98,390.03,390.98,1058.0,379.7259,380.1342,379.2106,380.1342,1058.0
2023-01-24 09:55:00,391.39,391.39,389.41,389.42,2940.0,380.5329,380.5329,378.6078,378.6175,2940.0
2023-01-24 10:00:00,389.95,389.95,388.62,388.63,8732.0,379.1328,379.1328,377.8397,377.8494,8732.0
2023-01-24 10:05:00,388.75,389.17,387.27,389.17,5420.0,377.9661,378.3745,376.5272,378.3745,5420.0
2023-01-24 10:10:00,389.47,389.79,388.69,389.74,2285.0,378.6661,378.9773,377.9078,378.9286,2285.0
2023-01-24 10:15:00,389.52,390.62,389.32,389.53,16208.0,378.7147,379.7842,378.5203,378.7245,16208.0
2023-01-24 10:20:00,389.53,389.53,388.8,389.1,3750.0,378.7245,378.7245,378.0147,378.3064,3750.0
2023-01-24 10:25:00,389.38,389.74,388.96,389.61,4870.0,378.5786,378.9286,378.1703,378.8022,4870.0
2023-01-24 10:30:00,389.89,390.68,389.61,390.15,1403.0,379.0745,379.8426,378.8022,379.3273,1403.0
2023-01-24 10:35:00,390.18,390.18,389.25,389.37,1500.0,379.3564,379.3564,378.4522,378.5689,1500.0
2023-01-24 10:40:00,389.46,390.7,389.21,390.7,3737.0,378.6564,379.862,378.4133,379.862,3737.0
2023-01-24 10:45:00,390.72,391.21,390.71,391.2,1340.0,379.8815,380.3579,379.8717,380.3481,1340.0
2023-01-24 10:50:00,391.64,392.92,391.46,392.92,3037.0,380.7759,382.0204,380.6009,382.0204,3037.0
2023-01-24 10:55:00,392.99,395.56,392.98,394.93,15961.0,382.0885,384.5872,382.0788,383.9747,15961.0
2023-01-24 11:00:00,394.66,394.72,393.57,394.38,4358.0,383.7122,383.7705,382.6524,383.4399,4358.0
2023-01-24 11:05:00,394.7,395.13,394.29,395.13,3170.0,383.751,384.1691,383.3524,384.1691,3170.0
2023-01-24 11:10:00,395.07,395.16,393.27,393.96,1924.0,384.1108,384.1983,382.3607,383.0316,1924.0
2023-01-24 11:15:00,393.97,394.77,393.36,394.18,1200.0,383.0413,383.8191,382.4482,383.2455,1200.0
2023-01-24 11:20:00,393.32,394.3,393.32,394.05,2133.0,382.4093,383.3621,382.4093,383.1191,2133.0
2023-01-24 11:25:00,393.78,394.01,393.33,393.83,1932.0,382.8566,383.0802,382.4191,382.9052,1932.0
2023-01-24 11:30:00,393.8,393.8,392.18,392.24,5162.0,382.876,382.876,381.301,381.3593,5162.0
2023-01-24 11:35:00,392.39,393.53,392.29,393.53,8040.0,381.5051,382.6135,381.4079,382.6135,8040.0
2023-01-24 11:40:00,393.88,394.41,393.39,394.26,2219.0,382.9538,383.4691,382.4774,383.3233,2219.0
2023-01-24 11:45:00,394.48,395.72,394.44,395.72,3150.0,383.5372,384.7428,383.4983,384.7428,3150.0
2023-01-24 11:50:00,395.46,396.48,394.91,395.21,7307.0,384.49,385.4817,383.9552,384.2469,7307.0
2023-01-24 11:55:00,395.17,395.46,394.9,395.18,2039.0,384.208,384.49,383.9455,384.2177,2039.0
2023-01-24 12:00:00,395.19,395.19,394.15,394.8,2156.0,384.2275,384.2275,383.2163,383.8483,2156.0
2023-01-24 12:05:00,394.75,395.75,394.51,395.59,1415.0,383.7997,384.7719,383.5663,384.6164,1415.0
2023-01-24 12:10:00,396.01,396.23,395.85,396.2,1523.0,385.0247,385.2386,384.8691,385.2094,1523.0
2023-01-24 12:15:00,396.23,396.61,396.15,396.31,800.0,385.2386,385.6081,385.1608,385.3164,800.0
2023-01-24 12:20:00,396.82,396.82,395.98,396.18,2448.0,385.8122,385.8122,384.9955,385.19,2448.0
2023-01-24 12:25:00,396.35,396.59,396.09,396.55,1881.0,385.3553,385.5886,385.1025,385.5497,1881.0
2023-01-24 12:30:00,396.59,396.68,396.11,396.39,2534.0,385.5886,385.6761,385.1219,385.3942,2534.0
2023-01-24 12:35:00,396.59,396.59,395.95,395.97,1221.0,385.5886,385.5886,384.9664,384.9858,1221.0
2023-01-24 12:40:00,395.79,395.83,395.34,395.62,1403.0,384.8108,384.8497,384.3733,384.6455,1403.0
2023-01-24 12:45:00,395.59,395.59,395.35,395.41,1828.0,384.6164,384.6164,384.383,384.4414,1828.0
2023-01-24 12:50:00,395.73,395.73,395.16,395.32,3626.0,384.7525,384.7525,384.1983,384.3538,3626.0
2023-01-24 12:55:00,395.16,395.25,394.82,394.94,4032.0,384.1983,384.2858,383.8677,383.9844,4032.0
2023-01-24 13:00:00,394.68,394.9,393.5,393.66,9797.0,383.7316,383.9455,382.5843,382.7399,9797.0
2023-01-24 13:05:00,393.45,394.32,393.45,394.32,987.0,382.5357,383.3816,382.5357,383.3816,987.0
2023-01-24 13:10:00,394.43,395.83,394.42,395.83,2123.0,383.4885,384.8497,383.4788,384.8497,2123.0
2023-01-24 13:15:00,395.06,395.41,394.46,394.46,3269.0,384.1011,384.4414,383.5177,383.5177,3269.0
2023-01-24 13:20:00,394.37,394.73,394.17,394.42,1852.0,383.4302,383.7802,383.2358,383.4788,1852.0
2023-01-24 13:25:00,394.16,395.12,394.16,395.03,3072.0,383.226,384.1594,383.226,384.0719,3072.0
2023-01-24 13:30:00,395.47,395.73,395.19,395.6,1648.0,384.4997,384.7525,384.2275,384.6261,1648.0
2023-01-24 13:35:00,395.61,395.8,394.09,394.79,6210.0,384.6358,384.8205,383.158,383.8386,6210.0
2023-01-24 13:40:00,394.58,395.67,394.47,395.67,2866.0,383.6344,384.6941,383.5274,384.6941,2866.0
2023-01-24 13:45:00,395.4,396.56,395.14,396.43,3347.0,384.4316,385.5595,384.1788,385.4331,3347.0
2023-01-24 13:50:00,396.42,397.38,396.42,397.3,3430.0,385.4233,386.3567,385.4233,386.2789,3430.0
2023-01-24 13:55:00,397.36,397.36,396.32,396.57,5275.0,386.3373,386.3373,385.3261,385.5692,5275.0
2023-01-24 14:00:00,396.61,396.61,395.28,396.0,3189.0,385.6081,385.6081,384.315,385.015,3189.0
2023-01-24 14:05:00,396.25,396.26,395.74,396.02,652.0,385.2581,385.2678,384.7622,385.0344,652.0
2023-01-24 14:10:00,396.02,396.59,396.02,396.29,2112.0,385.0344,385.5886,385.0344,385.2969,2112.0
2023-01-24 14:15:00,396.42,396.49,396.33,396.49,1591.0,385.4233,385.4914,385.3358,385.4914,1591.0
2023-01-24 14:20:00,396.4,396.66,396.18,396.19,2701.0,385.4039,385.6567,385.19,385.1997,2701.0
2023-01-24 14:25:00,396.33,396.33,395.42,395.91,3100.0,385.3358,385.3358,384.4511,384.9275,3100.0
2023-01-24 14:30:00,395.77,396.66,395.76,396.66,2420.0,384.7914,385.6567,384.7816,385.6567,2420.0
2023-01-24 14:35:00,396.9,396.98,396.49,396.75,2085.0,385.89,385.9678,385.4914,385.7442,2085.0
2023-01-24 14:40:00,396.49,396.49,395.71,395.72,3257.0,385.4914,385.4914,384.733,384.7428,3257.0
2023-01-24 14:45:00,395.92,396.12,395.5,395.85,2600.0,384.9372,385.1317,384.5289,384.8691,2600.0
2023-01-24 14:50:00,395.71,396.13,395.69,396.13,900.0,384.733,385.1414,384.7136,385.1414,900.0
2023-01-24 14:55:00,396.13,396.7,395.98,396.36,3404.0,385.1414,385.6956,384.9955,385.365,3404.0
2023-01-24 15:00:00,396.25,396.29,395.71,395.77,2425.0,385.2581,385.2969,384.733,384.7914,2425.0
2023-01-24 15:05:00,395.76,395.85,395.32,395.32,2761.0,384.7816,384.8691,384.3538,384.3538,2761.0
2023-01-24 15:10:00,395.53,395.68,395.12,395.36,3737.0,384.558,384.7039,384.1594,384.3927,3737.0
2023-01-24 15:15:00,395.46,396.22,395.22,396.22,2860.0,384.49,385.2289,384.2566,385.2289,2860.0
2023-01-24 15:20:00,395.95,396.2,395.74,395.94,3902.0,384.9664,385.2094,384.7622,384.9567,3902.0
2023-01-24 15:25:00,395.85,396.05,395.34,395.9,3203.0,384.8691,385.0636,384.3733,384.9178,3203.0
2023-01-24 15:30:00,395.83,396.01,394.91,394.92,5300.0,384.8497,385.0247,383.9552,383.9649,5300.0
2023-01-24 15:35:00,394.85,395.12,394.69,394.92,5610.0,383.8969,384.1594,383.7413,383.9649,5610.0
2023-01-24 15:40:00,394.78,394.92,394.26,394.88,4400.0,383.8288,383.9649,383.3233,383.9261,4400.0
2023-01-24 15:45:00,394.61,394.79,394.47,394.74,5943.0,383.6635,383.8386,383.5274,383.7899,5943.0
2023-01-24 15:50:00,394.66,394.99,394.2,394.83,20089.0,383.7122,384.033,383.2649,383.8774,20089.0
2023-01-24 15:55:00,394.79,395.38,393.78,393.79,47745.0,383.8386,384.4122,382.8566,382.8663,47745.0
2023-01-25 09:30:00,386.02,386.85,383.56,385.11,13460.0,375.3118,376.1188,372.9201,374.4271,13460.0
2023-01-25 09:35:00,385.0,387.07,384.28,386.26,7607.0,374.3201,376.3327,373.6201,375.5452,7607.0
2023-01-25 09:40:00,386.22,386.94,385.49,386.49,3815.0,375.5063,376.2063,374.7965,375.7688,3815.0
2023-01-25 09:45:00,386.02,386.17,385.37,385.77,2427.0,375.3118,375.4577,374.6799,375.0688,2427.0
2023-01-25 09:50:00,385.66,387.73,385.45,386.69,5016.0,374.9618,376.9744,374.7576,375.9632,5016.0
2023-01-25 09:55:00,386.69,386.75,385.86,386.16,2709.0,375.9632,376.0216,375.1563,375.4479,2709.0
2023-01-25 10:00:00,386.14,387.19,385.96,387.19,1100.0,375.4285,376.4494,375.2535,376.4494,1100.0
2023-01-25 10:05:00,387.84,388.5,387.48,387.49,1911.0,377.0813,377.723,376.7313,376.7411,1911.0
2023-01-25 10:10:00,387.38,387.38,386.03,386.03,1229.0,376.6341,376.6341,375.3216,375.3216,1229.0
2023-01-25 10:15:00,385.87,386.36,385.7,385.7,2427.0,375.166,375.6424,375.0007,375.0007,2427.0
2023-01-25 10:20:00,385.85,386.32,385.75,386.16,2600.0,375.1465,375.6035,375.0493,375.4479,2600.0
2023-01-25 10:25:00,386.15,386.18,385.71,386.13,2228.0,375.4382,375.4674,375.0104,375.4188,2228.0
2023-01-25 10:30:00,386.23,386.55,385.69,386.21,3497.0,375.516,375.8271,374.991,375.4966,3497.0
2023-01-25 10:35:00,386.01,386.36,384.5,384.5,10667.0,375.3021,375.6424,373.834,373.834,10667.0
2023-01-25 10:40:00,384.5,386.27,384.2,386.22,3005.0,373.834,375.5549,373.5423,375.5063,3005.0
2023-01-25 10:45:00,386.04,386.78,385.79,386.68,4970.0,375.3313,376.0507,375.0882,375.9535,4970.0
2023-01-25 10:50:00,386.5,386.78,386.28,386.54,925.0,375.7785,376.0507,375.5646,375.8174,925.0
2023-01-25 10:55:00,386.8,387.43,386.6,387.17,2410.0,376.0702,376.6827,375.8757,376.4299,2410.0
2023-01-25 11:00:00,387.06,387.95,386.97,387.95,2800.0,376.323,377.1883,376.2355,377.1883,2800.0
2023-01-25 11:05:00,387.94,388.22,387.85,388.22,885.0,377.1786,377.4508,377.0911,377.4508,885.0
2023-01-25 11:10:00,387.99,388.31,387.77,388.24,1205.0,377.2272,377.5383,377.0133,377.4702,1205.0
2023-01-25 11:15:00,388.24,388.97,387.99,388.72,2850.0,377.4702,378.18,377.2272,377.9369,2850.0
2023-01-25 11:20:00,388.62,389.46,388.62,388.95,3200.0,377.8397,378.6564,377.8397,378.1606,3200.0
2023-01-25 11:25:00,388.84,388.89,388.29,388.8,2300.0,378.0536,378.1022,377.5189,378.0147,2300.0
2023-01-25 11:30:00,389.03,389.1,388.77,388.86,1300.0,378.2383,378.3064,377.9855,378.073,1300.0
2023-01-25 11:35:00,388.88,388.91,388.64,388.89,1440.0,378.0925,378.1217,377.8592,378.1022,1440.0
2023-01-25 11:40:00,388.71,388.87,387.98,387.98,2009.0,377.9272,378.0828,377.2175,377.2175,2009.0
2023-01-25 11:45:00,388.05,388.18,387.39,388.04,7274.0,377.2855,377.4119,376.6438,377.2758,7274.0
2023-01-25 11:50:00,388.05,388.82,387.82,388.67,5300.0,377.2855,378.0342,377.0619,377.8883,5300.0
2023-01-25 11:55:00,388.67,389.49,388.67,389.23,8288.0,377.8883,378.6856,377.8883,378.4328,8288.0
2023-01-25 12:00:00,389.33,389.7,389.33,389.7,739.0,378.53,378.8897,378.53,378.8897,739.0
2023-01-25 12:05:00,389.69,391.03,389.69,390.96,2962.0,378.88,380.1829,378.88,380.1148,2962.0
2023-01-25 12:10:00,390.97,391.42,390.96,391.12,4650.0,380.1245,380.562,380.1148,380.2704,4650.0
2023-01-25 12:15:00,391.17,391.31,390.8,391.31,3800.0,380.319,380.4551,379.9592,380.4551,3800.0
2023-01-25 12:20:00,391.47,391.47,391.25,391.38,3121.0,380.6106,380.6106,380.3968,380.5231,3121.0
2023-01-25 12:25:00,391.2,391.22,389.92,390.45,3103.0,380.3481,380.3676,379.1036,379.6189,3103.0
2023-01-25 12:30:00,390.45,390.99,390.45,390.85,1692.0,379.6189,380.144,379.6189,380.0078,1692.0
2023-01-25 12:35:00,390.91,391.53,390.91,391.01,3175.0,380.0662,380.669,380.0662,380.1634,3175.0
2023-01-25 12:40:00,391.13,391.41,390.13,390.27,1500.0,380.2801,380.5523,379.3078,379.4439,1500.0
2023-01-25 12:45:00,390.49,390.49,389.82,390.47,3769.0,379.6578,379.6578,379.0064,379.6384,3769.0
2023-01-25 12:50:00,390.47,390.68,390.46,390.67,700.0,379.6384,379.8426,379.6287,379.8328,700.0
2023-01-25 12:55:00,390.6,391.37,390.6,390.76,2750.0,379.7648,380.5134,379.7648,379.9203,2750.0
2023-01-25 13:00:00,390.77,391.33,390.58,390.82,3150.0,379.9301,380.4745,379.7453,379.9787,3150.0
2023-01-25 13:05:00,390.98,391.94,390.66,391.64,15201.0,380.1342,381.0676,379.8231,380.7759,15201.0
2023-01-25 13:10:00,391.5,392.4,391.49,392.06,2699.0,380.6398,381.5149,380.6301,381.1843,2699.0
2023-01-25 13:15:00,392.13,392.8,392.02,392.38,3841.0,381.2523,381.9038,381.1454,381.4954,3841.0
2023-01-25 13:20:00,392.54,392.76,392.35,392.35,1831.0,381.651,381.8649,381.4662,381.4662,1831.0
2023-01-25 13:25:00,392.58,392.72,391.84,392.02,2200.0,381.6899,381.826,380.9704,381.1454,2200.0
2023-01-25 13:30:00,391.65,392.05,391.49,391.49,2006.0,380.7857,381.1746,380.6301,380.6301,2006.0
2023-01-25 13:35:00,391.48,391.54,391.07,391.27,2939.0,380.6204,380.6787,380.2217,380.4162,2939.0
2023-01-25 13:40:00,391.23,391.61,391.23,391.46,3428.0,380.3773,380.7468,380.3773,380.6009,3428.0
2023-01-25 13:45:00,391.46,392.13,391.3,391.91,3763.0,380.6009,381.2523,380.4454,381.0384,3763.0
2023-01-25 13:50:00,391.76,391.94,391.0,391.03,2615.0,380.8926,381.0676,380.1537,380.1829,2615.0
2023-01-25 13:55:00,390.97,391.77,390.79,391.69,5850.0,380.1245,380.9023,379.9495,380.8245,5850.0
2023-01-25 14:00:00,391.52,392.05,391.46,392.0,3002.0,380.6593,381.1746,380.6009,381.1259,3002.0
2023-01-25 14:05:00,392.0,392.85,392.0,392.61,6625.0,381.1259,381.9524,381.1259,381.719,6625.0
2023-01-25 14:10:00,392.75,392.92,392.43,392.66,4282.0,381.8551,382.0204,381.544,381.7676,4282.0
2023-01-25 14:15:00,392.69,393.16,392.61,392.73,5381.0,381.7968,382.2538,381.719,381.8357,5381.0
2023-01-25 14:20:00,392.74,392.77,392.16,392.16,3574.0,381.8454,381.8746,381.2815,381.2815,3574.0
2023-01-25 14:25:00,391.97,392.03,391.48,391.74,3030.0,381.0968,381.1551,380.6204,380.8732,3030.0
2023-01-25 14:30:00,391.79,392.47,391.76,392.38,5778.0,380.9218,381.5829,380.8926,381.4954,5778.0
2023-01-25 14:35:00,392.37,393.11,392.34,393.11,2703.0,381.4857,382.2052,381.4565,382.2052,2703.0
2023-01-25 14:40:00,393.17,393.75,393.17,393.75,15731.0,382.2635,382.8274,382.2635,382.8274,15731.0
2023-01-25 14:45:00,393.74,394.49,393.54,394.37,5077.0,382.8177,383.5469,382.6232,383.4302,5077.0
2023-01-25 14:50:00,394.33,394.6,393.73,393.87,14006.0,383.3913,383.6538,382.808,382.9441,14006.0
2023-01-25 14:55:00,393.75,394.04,393.34,393.4,3124.0,382.8274,383.1094,382.4288,382.4871,3124.0
2023-01-25 15:00:00,393.59,393.94,393.45,393.51,2940.0,382.6718,383.0121,382.5357,382.5941,2940.0
2023-01-25 15:05:00,393.47,393.55,392.29,393.06,6285.0,382.5552,382.6329,381.4079,382.1565,6285.0
2023-01-25 15:10:00,393.04,393.04,392.27,392.4,1814.0,382.1371,382.1371,381.3885,381.5149,1814.0
2023-01-25 15:15:00,392.3,392.3,392.02,392.1,2094.0,381.4176,381.4176,381.1454,381.2232,2094.0
2023-01-25 15:20:00,392.06,392.11,391.57,391.87,4419.0,381.1843,381.2329,380.7079,380.9996,4419.0
2023-01-25 15:25:00,391.75,392.45,391.75,392.17,4007.0,380.8829,381.5635,380.8829,381.2912,4007.0
2023-01-25 15:30:00,392.18,392.85,392.18,392.58,4875.0,381.301,381.9524,381.301,381.6899,4875.0
2023-01-25 15:35:00,392.43,392.73,392.18,392.69,6644.0,381.544,381.8357,381.301,381.7968,6644.0
2023-01-25 15:40:00,392.68,393.38,392.59,392.99,9333.0,381.7871,382.4677,381.6996,382.0885,9333.0
2023-01-25 15:45:00,392.91,393.05,391.86,392.07,11022.0,382.0107,382.1468,380.9898,381.194,11022.0
2023-01-25 15:50:00,391.97,392.0,391.07,391.58,28097.0,381.0968,381.1259,380.2217,380.7176,28097.0
2023-01-25 15:55:00,391.68,392.54,391.68,392.54,25282.0,380.8148,381.651,380.8148,381.651,25282.0
2023-01-26 09:30:00,414.53,416.48,406.15,406.95,46198.0,403.031,404.9269,394.8834,395.6612,46198.0
2023-01-26 09:35:00,407.98,411.79,406.52,411.56,16362.0,396.6627,400.367,395.2432,400.1434,16362.0
2023-01-26 09:40:00,411.08,411.55,407.86,408.18,17705.0,399.6767,400.1336,396.546,396.8571,17705.0
2023-01-26 09:45:00,408.16,408.85,405.6,405.6,15162.0,396.8377,397.5085,394.3487,394.3487,15162.0
2023-01-26 09:50:00,405.35,406.47,404.39,405.53,18744.0,394.1056,395.1945,393.1722,394.2806,18744.0
2023-01-26 09:55:00,405.85,408.09,405.85,406.43,10383.0,394.5917,396.7696,394.5917,395.1557,10383.0
2023-01-26 10:00:00,406.51,408.86,405.85,408.66,10884.0,395.2334,397.5183,394.5917,397.3238,10884.0
2023-01-26 10:05:00,408.3,409.05,407.21,407.64,24808.0,396.9738,397.703,395.914,396.3321,24808.0
2023-01-26 10:10:00,407.96,412.64,407.83,412.16,24280.0,396.6432,401.1934,396.5168,400.7267,24280.0
2023-01-26 10:15:00,412.0,412.87,411.56,411.88,32206.0,400.5711,401.417,400.1434,400.4545,32206.0
2023-01-26 10:20:00,411.9,416.19,411.9,416.05,18139.0,400.4739,404.6449,400.4739,404.5088,18139.0
2023-01-26 10:25:00,416.21,417.61,414.93,416.12,18928.0,404.6644,406.0255,403.4199,404.5769,18928.0
2023-01-26 10:30:00,415.94,416.98,413.97,416.98,22232.0,404.4019,405.413,402.4865,405.413,22232.0
2023-01-26 10:35:00,416.84,418.16,415.9,417.22,21516.0,405.2769,406.5603,404.363,405.6463,21516.0
2023-01-26 10:40:00,417.23,419.94,417.22,418.92,23836.0,405.6561,408.2909,405.6463,407.2992,23836.0
2023-01-26 10:45:00,418.97,420.53,418.49,419.97,19429.0,407.3478,408.8645,406.8811,408.3201,19429.0
2023-01-26 10:50:00,419.64,420.32,418.58,418.59,15864.0,407.9992,408.6604,406.9686,406.9783,15864.0
2023-01-26 10:55:00,418.81,419.9,418.6,418.96,18151.0,407.1922,408.252,406.9881,407.3381,18151.0
2023-01-26 11:00:00,419.16,419.17,416.74,416.8,27231.0,407.5325,407.5423,405.1797,405.238,27231.0
2023-01-26 11:05:00,417.0,417.36,416.22,416.91,20384.0,405.4324,405.7825,404.6741,405.3449,20384.0
2023-01-26 11:10:00,417.28,417.28,416.56,416.66,6869.0,405.7047,405.7047,405.0047,405.1019,6869.0
2023-01-26 11:15:00,417.1,419.14,416.8,418.4,19466.0,405.5297,407.5131,405.238,406.7936,19466.0
2023-01-26 11:20:00,418.4,418.4,416.69,417.64,22309.0,406.7936,406.7936,405.131,406.0547,22309.0
2023-01-26 11:25:00,418.08,418.08,416.28,416.28,12628.0,406.4825,406.4825,404.7324,404.7324,12628.0
2023-01-26 11:30:00,416.05,416.36,413.05,414.99,21879.0,404.5088,404.8102,401.592,403.4782,21879.0
2023-01-26 11:35:00,415.93,415.97,414.38,414.93,6877.0,404.3921,404.431,402.8851,403.4199,6877.0
2023-01-26 11:40:00,414.56,414.83,413.2,414.3,7139.0,403.0601,403.3226,401.7379,402.8073,7139.0
2023-01-26 11:45:00,413.79,414.95,413.79,414.94,2850.0,402.3115,403.4393,402.3115,403.4296,2850.0
2023-01-26 11:50:00,415.08,415.08,413.83,414.29,4329.0,403.5657,403.5657,402.3504,402.7976,4329.0
2023-01-26 11:55:00,414.07,415.0,413.97,414.46,4049.0,402.5837,403.4879,402.4865,402.9629,4049.0
2023-01-26 12:00:00,414.41,415.95,414.38,415.7,6800.0,402.9143,404.4116,402.8851,404.1685,6800.0
2023-01-26 12:05:00,415.55,416.57,415.2,416.51,32570.0,404.0227,405.0144,403.6824,404.956,32570.0
2023-01-26 12:10:00,416.75,417.31,416.11,416.11,16555.0,405.1894,405.7338,404.5671,404.5671,16555.0
2023-01-26 12:15:00,415.66,417.43,415.66,416.58,8964.0,404.1296,405.8505,404.1296,405.0241,8964.0
2023-01-26 12:20:00,416.88,418.18,416.84,417.4,10347.0,405.3158,406.5797,405.2769,405.8214,10347.0
2023-01-26 12:25:00,417.52,417.76,417.1,417.63,5882.0,405.938,406.1714,405.5297,406.045,5882.0
2023-01-26 12:30:00,417.46,419.54,417.46,419.53,14896.0,405.8797,407.902,405.8797,407.8923,14896.0
2023-01-26 12:35:00,419.47,420.2,419.09,419.84,9254.0,407.8339,408.5437,407.4645,408.1937,9254.0
2023-01-26 12:40:00,419.93,420.6,418.94,418.94,9698.0,408.2812,408.9326,407.3186,407.3186,9698.0
2023-01-26 12:45:00,418.98,419.59,418.1,419.36,13985.0,407.3575,407.9506,406.5019,407.727,13985.0
2023-01-26 12:50:00,419.5,420.97,419.15,420.97,15867.0,407.8631,409.2923,407.5228,409.2923,15867.0
2023-01-26 12:55:00,421.04,422.09,420.96,422.08,9075.0,409.3604,410.3813,409.2826,410.3715,9075.0
2023-01-26 13:00:00,421.77,422.04,420.78,420.84,5876.0,410.0701,410.3326,409.1076,409.1659,5876.0
2023-01-26 13:05:00,420.95,421.54,420.93,421.43,3122.0,409.2729,409.8465,409.2534,409.7396,3122.0
2023-01-26 13:10:00,421.61,422.38,420.3,420.54,9706.0,409.9146,410.6632,408.6409,408.8742,9706.0
2023-01-26 13:15:00,420.63,421.37,420.63,420.94,3597.0,408.9618,409.6812,408.9618,409.2632,3597.0
2023-01-26 13:20:00,420.71,421.47,420.58,421.32,4580.0,409.0395,409.7785,408.9131,409.6326,4580.0
2023-01-26 13:25:00,421.38,422.35,421.38,422.35,7201.0,409.6909,410.634,409.6909,410.634,7201.0
2023-01-26 13:30:00,422.29,423.98,422.28,423.98,8891.0,410.5757,412.2188,410.566,412.2188,8891.0
2023-01-26 13:35:00,423.96,424.03,423.32,423.58,14313.0,412.1994,412.2674,411.5771,411.8299,14313.0
2023-01-26 13:40:00,423.58,425.4,423.58,425.16,19140.0,411.8299,413.5994,411.8299,413.3661,19140.0
2023-01-26 13:45:00,425.38,426.29,425.34,425.45,12401.0,413.58,414.4647,413.5411,413.648,12401.0
2023-01-26 13:50:00,425.71,426.12,425.15,426.05,11695.0,413.9008,414.2995,413.3564,414.2314,11695.0
2023-01-26 13:55:00,426.06,428.19,425.67,427.67,10454.0,414.2411,416.312,413.8619,415.8065,10454.0
2023-01-26 14:00:00,427.87,428.06,426.64,426.75,18014.0,416.0009,416.1856,414.805,414.912,18014.0
2023-01-26 14:05:00,426.75,427.81,426.01,427.81,14064.0,414.912,415.9426,414.1925,415.9426,14064.0
2023-01-26 14:10:00,427.84,428.2,427.41,427.55,8950.0,415.9717,416.3218,415.5537,415.6898,8950.0
2023-01-26 14:15:00,427.46,428.47,427.31,428.47,9518.0,415.6023,416.5843,415.4564,416.5843,9518.0
2023-01-26 14:20:00,428.38,430.15,428.23,429.77,26850.0,416.4968,418.2177,416.3509,417.8482,26850.0
2023-01-26 14:25:00,429.55,429.55,428.18,428.47,7299.0,417.6343,417.6343,416.3023,416.5843,7299.0
2023-01-26 14:30:00,428.61,428.62,427.95,428.4,12492.0,416.7204,416.7301,416.0787,416.5162,12492.0
2023-01-26 14:35:00,428.25,428.85,428.23,428.27,4420.0,416.3704,416.9537,416.3509,416.3898,4420.0
2023-01-26 14:40:00,428.21,429.41,428.13,429.21,4807.0,416.3315,417.4982,416.2537,417.3037,4807.0
2023-01-26 14:45:00,429.16,429.93,429.09,429.68,6996.0,417.2551,418.0038,417.1871,417.7607,6996.0
2023-01-26 14:50:00,429.54,430.69,429.41,429.56,26901.0,417.6246,418.7427,417.4982,417.644,26901.0
2023-01-26 14:55:00,429.75,429.75,428.77,428.85,10999.0,417.8288,417.8288,416.8759,416.9537,10999.0
2023-01-26 15:00:00,428.75,429.32,428.74,429.32,9067.0,416.8565,417.4107,416.8468,417.4107,9067.0
2023-01-26 15:05:00,429.38,429.97,429.23,429.53,9269.0,417.469,418.0427,417.3232,417.6149,9269.0
2023-01-26 15:10:00,429.44,430.61,429.37,430.4,10707.0,417.5274,418.6649,417.4593,418.4607,10707.0
2023-01-26 15:15:00,430.56,431.13,430.53,430.78,12795.0,418.6163,419.1705,418.5871,418.8302,12795.0
2023-01-26 15:20:00,430.58,431.01,429.92,430.75,11736.0,418.6357,419.0538,417.994,418.801,11736.0
2023-01-26 15:25:00,430.71,431.64,430.71,431.24,11620.0,418.7621,419.6663,418.7621,419.2774,11620.0
2023-01-26 15:30:00,431.19,431.5,430.59,430.91,16238.0,419.2288,419.5302,418.6455,418.9566,16238.0
2023-01-26 15:35:00,430.99,431.21,428.93,429.19,19680.0,419.0344,419.2483,417.0315,417.2843,19680.0
2023-01-26 15:40:00,429.27,429.29,428.3,429.16,12196.0,417.3621,417.3815,416.419,417.2551,12196.0
2023-01-26 15:45:00,429.17,429.75,428.65,429.65,12152.0,417.2649,417.8288,416.7593,417.7315,12152.0
2023-01-26 15:50:00,429.73,430.2,429.26,429.59,37852.0,417.8093,418.2663,417.3524,417.6732,37852.0
2023-01-26 15:55:00,429.62,431.89,429.62,431.57,65962.0,417.7024,419.9094,417.7024,419.5983,65962.0
2023-01-27 09:30:00,432.0,436.68,431.66,436.68,61459.0,420.0163,424.5665,419.6858,424.5665,61459.0
2023-01-27 09:35:00,436.44,437.88,435.0,435.0,12927.0,424.3332,425.7332,422.9331,422.9331,12927.0
2023-01-27 09:40:00,434.81,435.97,433.98,433.98,17097.0,422.7484,423.8762,421.9414,421.9414,17097.0
2023-01-27 09:45:00,433.94,436.47,433.93,435.67,11271.0,421.9025,424.3624,421.8928,423.5845,11271.0
2023-01-27 09:50:00,435.66,435.66,432.4,432.55,11125.0,423.5748,423.5748,420.4053,420.5511,11125.0
2023-01-27 09:55:00,432.55,433.06,431.6,433.04,10019.0,420.5511,421.0469,419.6274,421.0275,10019.0
2023-01-27 10:00:00,432.07,433.02,430.0,432.69,15283.0,420.0844,421.0081,418.0718,420.6872,15283.0
2023-01-27 10:05:00,432.38,434.59,432.35,433.52,5390.0,420.3858,422.5345,420.3566,421.4942,5390.0
2023-01-27 10:10:00,433.33,433.49,431.47,431.65,10415.0,421.3095,421.465,419.5011,419.6761,10415.0
2023-01-27 10:15:00,432.28,432.54,431.65,432.45,10810.0,420.2886,420.5414,419.6761,420.4539,10810.0
2023-01-27 10:20:00,432.38,433.46,431.28,433.25,12791.0,420.3858,421.4358,419.3163,421.2317,12791.0
2023-01-27 10:25:00,433.68,434.75,433.15,434.47,6763.0,421.6497,422.6901,421.1344,422.4178,6763.0
2023-01-27 10:30:00,434.2,434.4,431.91,431.91,9480.0,422.1553,422.3498,419.9288,419.9288,9480.0
2023-01-27 10:35:00,431.99,432.43,431.55,431.9,11364.0,420.0066,420.4344,419.5788,419.9191,11364.0
2023-01-27 10:40:00,431.82,432.0,430.61,431.29,13666.0,419.8413,420.0163,418.6649,419.326,13666.0
2023-01-27 10:45:00,431.39,431.39,429.68,430.0,37999.0,419.4233,419.4233,417.7607,418.0718,37999.0
2023-01-27 10:50:00,430.0,430.04,428.19,428.68,29570.0,418.0718,418.1107,416.312,416.7884,29570.0
2023-01-27 10:55:00,428.7,430.33,428.24,430.09,4685.0,416.8079,418.3927,416.3607,418.1593,4685.0
2023-01-27 11:00:00,429.96,432.88,429.96,432.87,5016.0,418.0329,420.8719,418.0329,420.8622,5016.0
2023-01-27 11:05:00,432.82,434.0,432.82,434.0,3176.0,420.8136,421.9609,420.8136,421.9609,3176.0
2023-01-27 11:10:00,433.74,434.3,433.06,433.22,6387.0,421.7081,422.2525,421.0469,421.2025,6387.0
2023-01-27 11:15:00,432.89,435.0,432.89,435.0,4596.0,420.8817,422.9331,420.8817,422.9331,4596.0
2023-01-27 11:20:00,435.69,435.92,434.83,435.18,15016.0,423.604,423.8276,422.7678,423.1081,15016.0
2023-01-27 11:25:00,434.99,436.63,434.99,436.21,10829.0,422.9234,424.5179,422.9234,424.1096,10829.0
2023-01-27 11:30:00,436.27,436.86,436.21,436.53,2666.0,424.1679,424.7415,424.1096,424.4207,2666.0
2023-01-27 11:35:00,436.53,437.15,435.74,436.08,17885.0,424.4207,425.0235,423.6526,423.9832,17885.0
2023-01-27 11:40:00,436.47,436.47,436.16,436.2,1319.0,424.3624,424.3624,424.061,424.0998,1319.0
2023-01-27 11:45:00,436.53,437.65,436.41,437.26,3505.0,424.4207,425.5096,424.304,425.1304,3505.0
2023-01-27 11:50:00,437.41,438.22,437.25,438.22,7970.0,425.2763,426.0638,425.1207,426.0638,7970.0
2023-01-27 11:55:00,437.95,437.99,437.38,437.4,8732.0,425.8013,425.8402,425.2471,425.2666,8732.0
2023-01-27 12:00:00,437.21,437.66,437.13,437.27,3039.0,425.0818,425.5193,425.004,425.1402,3039.0
2023-01-27 12:05:00,437.15,437.15,436.44,436.59,2555.0,425.0235,425.0235,424.3332,424.479,2555.0
2023-01-27 12:10:00,436.51,436.73,436.4,436.69,7547.0,424.4012,424.6151,424.2943,424.5762,7547.0
2023-01-27 12:15:00,437.16,437.37,436.7,437.03,4347.0,425.0332,425.2374,424.586,424.9068,4347.0
2023-01-27 12:20:00,437.26,437.57,437.24,437.5,1900.0,425.1304,425.4318,425.111,425.3638,1900.0
2023-01-27 12:25:00,437.4,437.99,437.4,437.88,3959.0,425.2666,425.8402,425.2666,425.7332,3959.0
2023-01-27 12:30:00,437.76,438.01,437.68,437.76,4877.0,425.6166,425.8596,425.5388,425.6166,4877.0
2023-01-27 12:35:00,437.97,438.18,436.84,436.91,6410.0,425.8207,426.0249,424.7221,424.7901,6410.0
2023-01-27 12:40:00,436.75,436.76,436.66,436.74,1698.0,424.6346,424.6443,424.5471,424.6249,1698.0
2023-01-27 12:45:00,436.61,437.0,436.58,436.76,7188.0,424.4985,424.8776,424.4693,424.6443,7188.0
2023-01-27 12:50:00,436.94,437.08,436.45,436.56,1970.0,424.8193,424.9554,424.3429,424.4499,1970.0
2023-01-27 12:55:00,436.48,436.48,435.53,435.86,2106.0,424.3721,424.3721,423.4484,423.7693,2106.0
2023-01-27 13:00:00,435.88,435.88,435.3,435.52,1100.0,423.7887,423.7887,423.2248,423.4387,1100.0
2023-01-27 13:05:00,435.5,435.63,434.71,435.23,7879.0,423.4193,423.5457,422.6512,423.1567,7879.0
2023-01-27 13:10:00,435.15,435.33,434.42,434.89,4856.0,423.079,423.254,422.3692,422.8262,4856.0
2023-01-27 13:15:00,434.41,434.81,433.96,434.81,9705.0,422.3595,422.7484,421.922,422.7484,9705.0
2023-01-27 13:20:00,434.8,434.81,434.12,434.64,6821.0,422.7387,422.7484,422.0775,422.5831,6821.0
2023-01-27 13:25:00,434.76,435.15,434.7,434.95,3854.0,422.6998,423.079,422.6415,422.8845,3854.0
2023-01-27 13:30:00,434.76,434.82,434.48,434.82,2198.0,422.6998,422.7581,422.4276,422.7581,2198.0
2023-01-27 13:35:00,434.7,434.9,434.21,434.21,1871.0,422.6415,422.8359,422.165,422.165,1871.0
2023-01-27 13:40:00,434.3,434.54,433.6,434.0,5473.0,422.2525,422.4859,421.572,421.9609,5473.0
2023-01-27 13:45:00,433.93,435.27,433.78,434.98,8544.0,421.8928,423.1956,421.747,422.9137,8544.0
2023-01-27 13:50:00,434.97,434.97,434.32,434.42,4866.0,422.904,422.904,422.272,422.3692,4866.0
2023-01-27 13:55:00,434.49,434.51,433.53,433.61,15842.0,422.4373,422.4567,421.5039,421.5817,15842.0
2023-01-27 14:00:00,433.74,434.63,433.74,434.5,6137.0,421.7081,422.5734,421.7081,422.447,6137.0
2023-01-27 14:05:00,434.3,434.42,432.66,433.19,12254.0,422.2525,422.3692,420.658,421.1733,12254.0
2023-01-27 14:10:00,432.99,433.84,432.65,433.84,1415.0,420.9789,421.8053,420.6483,421.8053,1415.0
2023-01-27 14:15:00,434.1,434.91,434.09,434.91,1365.0,422.0581,422.8456,422.0484,422.8456,1365.0
2023-01-27 14:20:00,435.22,435.66,434.61,434.82,8888.0,423.147,423.5748,422.5539,422.7581,8888.0
2023-01-27 14:25:00,435.11,435.11,434.56,434.69,3429.0,423.0401,423.0401,422.5053,422.6317,3429.0
2023-01-27 14:30:00,434.94,435.15,434.27,434.55,6206.0,422.8748,423.079,422.2234,422.4956,6206.0
2023-01-27 14:35:00,434.56,434.85,434.19,434.33,11983.0,422.5053,422.7873,422.1456,422.2817,11983.0
2023-01-27 14:40:00,434.17,434.28,433.19,434.22,8892.0,422.1262,422.2331,421.1733,422.1748,8892.0
2023-01-27 14:45:00,434.17,434.5,433.92,434.41,5173.0,422.1262,422.447,421.8831,422.3595,5173.0
2023-01-27 14:50:00,434.34,434.39,433.55,434.39,10910.0,422.2914,422.3401,421.5234,422.3401,10910.0
2023-01-27 14:55:00,434.4,434.75,433.88,433.88,9788.0,422.3498,422.6901,421.8442,421.8442,9788.0
2023-01-27 15:00:00,433.98,434.72,433.97,434.72,4605.0,421.9414,422.6609,421.9317,422.6609,4605.0
2023-01-27 15:05:00,434.72,434.89,433.99,434.0,7330.0,422.6609,422.8262,421.9511,421.9609,7330.0
2023-01-27 15:10:00,434.0,434.19,433.34,433.34,15808.0,421.9609,422.1456,421.3192,421.3192,15808.0
2023-01-27 15:15:00,433.75,433.75,433.1,433.49,4975.0,421.7178,421.7178,421.0858,421.465,4975.0
2023-01-27 15:20:00,433.48,434.53,433.03,434.53,11425.0,421.4553,422.4762,421.0178,422.4762,11425.0
2023-01-27 15:25:00,434.44,435.14,434.4,435.14,3067.0,422.3887,423.0692,422.3498,423.0692,3067.0
2023-01-27 15:30:00,434.91,435.17,434.83,435.11,3609.0,422.8456,423.0984,422.7678,423.0401,3609.0
2023-01-27 15:35:00,435.04,435.48,434.92,435.23,5768.0,422.972,423.3998,422.8553,423.1567,5768.0
2023-01-27 15:40:00,435.38,435.46,434.9,435.31,4936.0,423.3026,423.3804,422.8359,423.2345,4936.0
2023-01-27 15:45:00,435.21,435.22,433.77,433.81,13970.0,423.1373,423.147,421.7372,421.7761,13970.0
2023-01-27 15:50:00,433.86,434.87,433.86,434.25,16611.0,421.8248,422.8067,421.8248,422.2039,16611.0
2023-01-27 15:55:00,434.5,434.51,433.15,434.06,39496.0,422.447,422.4567,421.1344,422.0192,39496.0
2023-01-30 09:30:00,430.65,435.53,430.65,433.92,14546.0,418.7038,423.4484,418.7038,421.8831,14546.0
2023-01-30 09:35:00,433.91,436.3,433.9,435.39,5897.0,421.8734,424.1971,421.8636,423.3123,5897.0
2023-01-30 09:40:00,435.37,437.02,435.35,436.93,7966.0,423.2929,424.8971,423.2734,424.8096,7966.0
2023-01-30 09:45:00,436.93,437.28,435.42,435.65,10035.0,424.8096,425.1499,423.3415,423.5651,10035.0
2023-01-30 09:50:00,435.6,435.73,433.49,433.77,4121.0,423.5165,423.6429,421.465,421.7372,4121.0
2023-01-30 09:55:00,433.76,435.2,433.34,434.44,5801.0,421.7275,423.1276,421.3192,422.3887,5801.0
2023-01-30 10:00:00,435.13,435.13,432.81,432.95,6528.0,423.0595,423.0595,420.8039,420.94,6528.0
2023-01-30 10:05:00,433.03,433.44,432.64,433.25,8943.0,421.0178,421.4164,420.6386,421.2317,8943.0
2023-01-30 10:10:00,433.63,435.63,433.45,434.92,4061.0,421.6011,423.5457,421.4261,422.8553,4061.0
2023-01-30 10:15:00,435.95,436.53,435.31,436.49,3552.0,423.8568,424.4207,423.2345,424.3818,3552.0
2023-01-30 10:20:00,436.8,436.87,435.33,435.44,3235.0,424.6832,424.7513,423.254,423.3609,3235.0
2023-01-30 10:25:00,435.46,435.46,434.67,434.88,4081.0,423.3804,423.3804,422.6123,422.8165,4081.0
2023-01-30 10:30:00,435.0,435.0,433.17,433.36,3210.0,422.9331,422.9331,421.1539,421.3386,3210.0
2023-01-30 10:35:00,433.34,434.42,433.12,433.71,2700.0,421.3192,422.3692,421.1053,421.6789,2700.0
2023-01-30 10:40:00,433.59,433.89,433.4,433.51,4117.0,421.5622,421.8539,421.3775,421.4845,4117.0
2023-01-30 10:45:00,433.5,434.8,433.35,434.47,4500.0,421.4747,422.7387,421.3289,422.4178,4500.0
2023-01-30 10:50:00,434.75,435.56,434.49,435.1,2456.0,422.6901,423.4776,422.4373,423.0304,2456.0
2023-01-30 10:55:00,435.1,435.27,434.64,434.65,1015.0,423.0304,423.1956,422.5831,422.5928,1015.0
2023-01-30 11:00:00,434.67,435.08,434.33,434.91,2604.0,422.6123,423.0109,422.2817,422.8456,2604.0
2023-01-30 11:05:00,435.33,435.33,434.25,434.51,1700.0,423.254,423.254,422.2039,422.4567,1700.0
2023-01-30 11:10:00,434.98,435.98,434.98,435.4,2935.0,422.9137,423.8859,422.9137,423.322,2935.0
2023-01-30 11:15:00,435.66,435.97,435.39,435.79,2206.0,423.5748,423.8762,423.3123,423.7012,2206.0
2023-01-30 11:20:00,435.94,436.06,435.46,435.87,3582.0,423.8471,423.9637,423.3804,423.779,3582.0
2023-01-30 11:25:00,435.63,436.0,435.21,435.86,1786.0,423.5457,423.9054,423.1373,423.7693,1786.0
2023-01-30 11:30:00,436.06,436.15,435.76,435.95,2101.0,423.9637,424.0512,423.672,423.8568,2101.0
2023-01-30 11:35:00,436.24,436.24,435.33,435.54,2205.0,424.1387,424.1387,423.254,423.4581,2205.0
2023-01-30 11:40:00,435.25,435.25,434.77,434.77,1827.0,423.1762,423.1762,422.7095,422.7095,1827.0
2023-01-30 11:45:00,434.97,435.09,434.63,434.75,1769.0,422.904,423.0206,422.5734,422.6901,1769.0
2023-01-30 11:50:00,434.99,434.99,434.64,434.78,616.0,422.9234,422.9234,422.5831,422.7192,616.0
2023-01-30 11:55:00,434.5,435.13,434.16,435.02,2074.0,422.447,423.0595,422.1164,422.9526,2074.0
2023-01-30 12:00:00,435.36,435.53,434.9,435.42,1985.0,423.2831,423.4484,422.8359,423.3415,1985.0
2023-01-30 12:05:00,435.55,435.99,435.55,435.88,715.0,423.4679,423.8957,423.4679,423.7887,715.0
2023-01-30 12:10:00,436.06,436.07,435.78,436.0,1900.0,423.9637,423.9734,423.6915,423.9054,1900.0
2023-01-30 12:15:00,436.33,436.33,434.75,434.76,1365.0,424.2262,424.2262,422.6901,422.6998,1365.0
2023-01-30 12:20:00,434.73,435.15,434.54,434.85,3342.0,422.6706,423.079,422.4859,422.7873,3342.0
2023-01-30 12:25:00,435.12,435.12,433.73,434.79,7076.0,423.0498,423.0498,421.6984,422.729,7076.0
2023-01-30 12:30:00,434.56,434.7,434.42,434.42,600.0,422.5053,422.6415,422.3692,422.3692,600.0
2023-01-30 12:35:00,434.6,434.97,434.59,434.86,1100.0,422.5442,422.904,422.5345,422.797,1100.0
2023-01-30 12:40:00,434.63,434.74,434.3,434.31,1523.0,422.5734,422.6803,422.2525,422.2623,1523.0
2023-01-30 12:45:00,434.17,434.26,433.68,434.04,1002.0,422.1262,422.2137,421.6497,421.9998,1002.0
2023-01-30 12:50:00,434.14,434.14,433.52,433.66,1200.0,422.097,422.097,421.4942,421.6303,1200.0
2023-01-30 12:55:00,433.53,433.53,433.12,433.13,1100.0,421.5039,421.5039,421.1053,421.115,1100.0
2023-01-30 13:00:00,432.96,433.04,432.1,433.01,5190.0,420.9497,421.0275,420.1136,420.9983,5190.0
2023-01-30 13:05:00,433.1,433.25,432.98,433.11,1500.0,421.0858,421.2317,420.9692,421.0956,1500.0
2023-01-30 13:10:00,433.35,433.39,433.09,433.1,1000.0,421.3289,421.3678,421.0761,421.0858,1000.0
2023-01-30 13:15:00,433.08,433.86,432.94,433.84,1800.0,421.0664,421.8248,420.9303,421.8053,1800.0
2023-01-30 13:20:00,433.88,433.97,433.48,433.49,1958.0,421.8442,421.9317,421.4553,421.465,1958.0
2023-01-30 13:25:00,433.9,434.17,433.9,433.97,1100.0,421.8636,422.1262,421.8636,421.9317,1100.0
2023-01-30 13:30:00,433.63,433.69,433.22,433.61,2055.0,421.6011,421.6595,421.2025,421.5817,2055.0
2023-01-30 13:35:00,433.53,433.99,433.48,433.94,1103.0,421.5039,421.9511,421.4553,421.9025,1103.0
2023-01-30 13:40:00,434.04,434.42,433.86,434.42,2170.0,421.9998,422.3692,421.8248,422.3692,2170.0
2023-01-30 13:45:00,434.45,434.62,434.24,434.37,1618.0,422.3984,422.5637,422.1942,422.3206,1618.0
2023-01-30 13:50:00,434.63,434.83,434.53,434.71,1550.0,422.5734,422.7678,422.4762,422.6512,1550.0
2023-01-30 13:55:00,434.87,435.09,434.17,434.37,3845.0,422.8067,423.0206,422.1262,422.3206,3845.0
2023-01-30 14:00:00,434.64,434.67,434.38,434.67,800.0,422.5831,422.6123,422.3303,422.6123,800.0
2023-01-30 14:05:00,434.62,434.69,434.19,434.19,1535.0,422.5637,422.6317,422.1456,422.1456,1535.0
2023-01-30 14:10:00,434.36,434.43,433.97,434.36,2903.0,422.3109,422.3789,421.9317,422.3109,2903.0
2023-01-30 14:15:00,434.43,435.24,434.42,435.19,1810.0,422.3789,423.1665,422.3692,423.1179,1810.0
2023-01-30 14:20:00,435.07,435.4,434.66,434.77,2291.0,423.0012,423.322,422.6026,422.7095,2291.0
2023-01-30 14:25:00,434.78,434.78,434.57,434.69,2153.0,422.7192,422.7192,422.5151,422.6317,2153.0
2023-01-30 14:30:00,434.39,434.61,434.32,434.42,1380.0,422.3401,422.5539,422.272,422.3692,1380.0
2023-01-30 14:35:00,434.23,434.45,433.97,434.19,2508.0,422.1845,422.3984,421.9317,422.1456,2508.0
2023-01-30 14:40:00,434.17,434.17,433.38,433.45,1380.0,422.1262,422.1262,421.3581,421.4261,1380.0
2023-01-30 14:45:00,433.56,433.6,432.7,432.73,8273.0,421.5331,421.572,420.6969,420.7261,8273.0
2023-01-30 14:50:00,432.73,432.87,432.32,432.84,3118.0,420.7261,420.8622,420.3275,420.833,3118.0
2023-01-30 14:55:00,432.65,433.71,432.64,433.62,3841.0,420.6483,421.6789,420.6386,421.5914,3841.0
2023-01-30 15:00:00,433.78,433.86,433.07,433.58,6116.0,421.747,421.8248,421.0567,421.5525,6116.0
2023-01-30 15:05:00,433.84,433.84,432.88,433.25,7737.0,421.8053,421.8053,420.8719,421.2317,7737.0
2023-01-30 15:10:00,433.06,433.58,432.75,433.33,5906.0,421.0469,421.5525,420.7455,421.3095,5906.0
2023-01-30 15:15:00,433.21,433.39,432.9,432.97,3979.0,421.1928,421.3678,420.8914,420.9594,3979.0
2023-01-30 15:20:00,433.09,433.09,432.26,432.28,4223.0,421.0761,421.0761,420.2691,420.2886,4223.0
2023-01-30 15:25:00,432.2,432.21,431.67,432.14,3640.0,420.2108,420.2205,419.6955,420.1525,3640.0
2023-01-30 15:30:00,432.2,432.31,431.72,431.86,10399.0,420.2108,420.3177,419.7441,419.8802,10399.0
2023-01-30 15:35:00,431.99,432.46,431.94,432.17,8885.0,420.0066,420.4636,419.958,420.1816,8885.0
2023-01-30 15:40:00,432.25,432.25,431.46,431.46,5254.0,420.2594,420.2594,419.4913,419.4913,5254.0
2023-01-30 15:45:00,431.42,431.46,430.72,431.14,6380.0,419.4524,419.4913,418.7719,419.1802,6380.0
2023-01-30 15:50:00,431.06,431.28,429.53,429.56,24840.0,419.1024,419.3163,417.6149,417.644,24840.0
2023-01-30 15:55:00,429.58,429.58,428.56,429.18,44826.0,417.6635,417.6635,416.6718,417.2746,44826.0
2023-01-31 09:30:00,430.01,431.3,429.59,429.71,8141.0,418.0816,419.3358,417.6732,417.7899,8141.0
2023-01-31 09:35:00,429.08,429.36,427.64,428.64,8393.0,417.1773,417.4496,415.7773,416.7496,8393.0
2023-01-31 09:40:00,428.13,428.15,426.06,426.79,11175.0,416.2537,416.2731,414.2411,414.9509,11175.0
2023-01-31 09:45:00,426.28,427.08,425.54,426.97,8882.0,414.455,415.2328,413.7355,415.1259,8882.0
2023-01-31 09:50:00,426.64,427.95,426.5,427.51,4521.0,414.805,416.0787,414.6689,415.6509,4521.0
2023-01-31 09:55:00,427.77,427.77,427.11,427.54,4041.0,415.9037,415.9037,415.262,415.6801,4041.0
2023-01-31 10:00:00,427.49,428.0,427.07,427.49,2996.0,415.6315,416.1273,415.2231,415.6315,2996.0
2023-01-31 10:05:00,427.67,428.88,426.46,426.47,7617.0,415.8065,416.9829,414.63,414.6398,7617.0
2023-01-31 10:10:00,426.4,427.89,426.4,427.73,2700.0,414.5717,416.0204,414.5717,415.8648,2700.0
2023-01-31 10:15:00,428.47,429.58,427.8,429.13,5613.0,416.5843,417.6635,415.9329,417.226,5613.0
2023-01-31 10:20:00,429.46,429.56,429.08,429.13,1883.0,417.5468,417.644,417.1773,417.226,1883.0
2023-01-31 10:25:00,429.47,429.95,428.75,429.95,2100.0,417.5565,418.0232,416.8565,418.0232,2100.0
2023-01-31 10:30:00,429.94,429.94,429.5,429.78,2430.0,418.0135,418.0135,417.5857,417.8579,2430.0
2023-01-31 10:35:00,429.77,430.45,429.77,430.45,4549.0,417.8482,418.5093,417.8482,418.5093,4549.0
2023-01-31 10:40:00,430.26,431.32,430.26,430.94,7013.0,418.3246,419.3552,418.3246,418.9858,7013.0
2023-01-31 10:45:00,431.16,431.16,430.47,430.78,2576.0,419.1997,419.1997,418.5288,418.8302,2576.0
2023-01-31 10:50:00,431.07,431.48,430.99,431.31,1800.0,419.1121,419.5108,419.0344,419.3455,1800.0
2023-01-31 10:55:00,431.57,432.09,431.43,431.92,3589.0,419.5983,420.1039,419.4622,419.9386,3589.0
2023-01-31 11:00:00,432.31,433.49,432.28,433.39,3829.0,420.3177,421.465,420.2886,421.3678,3829.0
2023-01-31 11:05:00,433.2,433.46,432.78,433.16,3784.0,421.1831,421.4358,420.7747,421.1442,3784.0
2023-01-31 11:10:00,432.8,432.96,432.33,432.56,3285.0,420.7942,420.9497,420.3372,420.5608,3285.0
2023-01-31 11:15:00,432.85,433.16,432.01,432.25,3271.0,420.8428,421.1442,420.0261,420.2594,3271.0
2023-01-31 11:20:00,432.3,432.3,431.53,432.1,2384.0,420.308,420.308,419.5594,420.1136,2384.0
2023-01-31 11:25:00,431.7,432.4,431.18,431.94,3096.0,419.7247,420.4053,419.2191,419.958,3096.0
2023-01-31 11:30:00,431.91,432.05,430.91,431.1,3758.0,419.9288,420.065,418.9566,419.1413,3758.0
2023-01-31 11:35:00,431.21,431.28,430.4,430.6,3753.0,419.2483,419.3163,418.4607,418.6552,3753.0
2023-01-31 11:40:00,430.72,431.46,430.64,431.02,2910.0,418.7719,419.4913,418.6941,419.0635,2910.0
2023-01-31 11:45:00,430.81,431.0,430.14,430.38,6662.0,418.8594,419.0441,418.2079,418.4413,6662.0
2023-01-31 11:50:00,430.38,430.72,430.14,430.72,2591.0,418.4413,418.7719,418.2079,418.7719,2591.0
2023-01-31 11:55:00,430.54,431.04,430.16,430.16,2748.0,418.5968,419.083,418.2274,418.2274,2748.0
2023-01-31 12:00:00,430.56,430.78,430.13,430.5,4195.0,418.6163,418.8302,418.1982,418.558,4195.0
2023-01-31 12:05:00,430.01,430.42,429.9,430.06,2396.0,418.0816,418.4802,417.9746,418.1302,2396.0
2023-01-31 12:10:00,430.08,430.46,429.48,429.72,3778.0,418.1496,418.5191,417.5663,417.7996,3778.0
2023-01-31 12:15:00,429.88,430.98,429.7,430.74,3100.0,417.9552,419.0246,417.7802,418.7913,3100.0
2023-01-31 12:20:00,430.69,431.27,430.26,431.06,5700.0,418.7427,419.3066,418.3246,419.1024,5700.0
2023-01-31 12:25:00,431.07,431.22,430.66,431.22,3708.0,419.1121,419.258,418.7135,419.258,3708.0
2023-01-31 12:30:00,431.09,432.25,431.08,432.08,5311.0,419.1316,420.2594,419.1219,420.0941,5311.0
2023-01-31 12:35:00,432.08,432.29,431.82,432.11,1802.0,420.0941,420.2983,419.8413,420.1233,1802.0
2023-01-31 12:40:00,432.31,432.9,432.31,432.87,1773.0,420.3177,420.8914,420.3177,420.8622,1773.0
2023-01-31 12:45:00,432.6,432.92,432.55,432.55,2209.0,420.5997,420.9108,420.5511,420.5511,2209.0
2023-01-31 12:50:00,432.72,432.85,432.36,432.36,2500.0,420.7164,420.8428,420.3664,420.3664,2500.0
2023-01-31 12:55:00,432.43,432.53,432.24,432.52,1806.0,420.4344,420.5316,420.2497,420.5219,1806.0
2023-01-31 13:00:00,432.65,433.02,432.41,433.02,1328.0,420.6483,421.0081,420.415,421.0081,1328.0
2023-01-31 13:05:00,433.03,433.88,433.02,433.79,8992.0,421.0178,421.8442,421.0081,421.7567,8992.0
2023-01-31 13:10:00,433.55,434.17,433.52,434.06,2711.0,421.5234,422.1262,421.4942,422.0192,2711.0
2023-01-31 13:15:00,434.05,434.24,433.84,434.12,3203.0,422.0095,422.1942,421.8053,422.0775,3203.0
2023-01-31 13:20:00,434.31,434.31,434.05,434.07,1699.0,422.2623,422.2623,422.0095,422.0289,1699.0
2023-01-31 13:25:00,434.08,434.25,433.87,434.06,3055.0,422.0387,422.2039,421.8345,422.0192,3055.0
2023-01-31 13:30:00,434.06,434.07,433.6,433.6,1300.0,422.0192,422.0289,421.572,421.572,1300.0
2023-01-31 13:35:00,433.75,433.89,433.71,433.86,2200.0,421.7178,421.8539,421.6789,421.8248,2200.0
2023-01-31 13:40:00,433.99,434.37,433.99,434.33,2206.0,421.9511,422.3206,421.9511,422.2817,2206.0
2023-01-31 13:45:00,434.38,434.74,434.37,434.63,2117.0,422.3303,422.6803,422.3206,422.5734,2117.0
2023-01-31 13:50:00,434.59,434.59,433.66,433.81,2384.0,422.5345,422.5345,421.6303,421.7761,2384.0
2023-01-31 13:55:00,433.65,433.65,433.42,433.61,500.0,421.6206,421.6206,421.397,421.5817,500.0
2023-01-31 14:00:00,433.76,434.47,433.58,434.16,7886.0,421.7275,422.4178,421.5525,422.1164,7886.0
2023-01-31 14:05:00,434.34,434.5,434.23,434.5,5150.0,422.2914,422.447,422.1845,422.447,5150.0
2023-01-31 14:10:00,434.43,435.49,434.41,435.44,8286.0,422.3789,423.4095,422.3595,423.3609,8286.0
2023-01-31 14:15:00,435.55,435.66,435.2,435.33,4656.0,423.4679,423.5748,423.1276,423.254,4656.0
2023-01-31 14:20:00,435.68,436.25,435.68,436.09,8366.0,423.5943,424.1485,423.5943,423.9929,8366.0
2023-01-31 14:25:00,436.22,436.99,436.21,436.99,10061.0,424.1193,424.8679,424.1096,424.8679,10061.0
2023-01-31 14:30:00,436.99,437.29,436.66,436.66,11347.0,424.8679,425.1596,424.5471,424.5471,11347.0
2023-01-31 14:35:00,436.69,436.69,435.8,435.8,2100.0,424.5762,424.5762,423.7109,423.7109,2100.0
2023-01-31 14:40:00,436.01,436.47,435.87,435.87,1757.0,423.9151,424.3624,423.779,423.779,1757.0
2023-01-31 14:45:00,435.76,435.82,435.43,435.49,1202.0,423.672,423.7304,423.3512,423.4095,1202.0
2023-01-31 14:50:00,435.53,436.05,435.45,435.92,2962.0,423.4484,423.954,423.3706,423.8276,2962.0
2023-01-31 14:55:00,436.04,436.75,435.76,436.19,6786.0,423.9443,424.6346,423.672,424.0901,6786.0
2023-01-31 15:00:00,436.07,436.5,435.99,436.08,4288.0,423.9734,424.3915,423.8957,423.9832,4288.0
2023-01-31 15:05:00,436.24,436.4,435.5,435.54,5571.0,424.1387,424.2943,423.4193,423.4581,5571.0
2023-01-31 15:10:00,435.55,435.55,434.89,435.26,8178.0,423.4679,423.4679,422.8262,423.1859,8178.0
2023-01-31 15:15:00,435.39,435.49,434.83,435.14,3392.0,423.3123,423.4095,422.7678,423.0692,3392.0
2023-01-31 15:20:00,435.38,435.61,435.1,435.44,4600.0,423.3026,423.5262,423.0304,423.3609,4600.0
2023-01-31 15:25:00,435.56,435.81,435.36,435.63,4215.0,423.4776,423.7207,423.2831,423.5457,4215.0
2023-01-31 15:30:00,435.71,436.67,435.7,436.44,4880.0,423.6234,424.5568,423.6137,424.3332,4880.0
2023-01-31 15:35:00,436.74,438.0,436.73,437.92,13759.0,424.6249,425.8499,424.6151,425.7721,13759.0
2023-01-31 15:40:00,437.99,438.84,437.99,438.79,9767.0,425.8402,426.6666,425.8402,426.618,9767.0
2023-01-31 15:45:00,438.93,439.05,438.33,438.38,12760.0,426.7541,426.8708,426.1708,426.2194,12760.0
2023-01-31 15:50:00,438.54,440.36,438.54,440.31,25136.0,426.3749,428.1444,426.3749,428.0958,25136.0
2023-01-31 15:55:00,440.41,441.17,440.1,440.96,47061.0,428.1931,428.932,427.8917,428.7278,47061.0
2023-02-01 09:30:00,439.02,445.23,438.85,445.23,24664.0,426.8416,432.8793,426.6763,432.8793,24664.0
2023-02-01 09:35:00,444.02,444.02,442.42,443.45,1100.0,431.7029,431.7029,430.1473,431.1487,1100.0
2023-02-01 09:40:00,443.56,443.83,441.0,441.19,3674.0,431.2557,431.5182,428.7667,428.9514,3674.0
2023-02-01 09:45:00,441.0,443.04,440.64,443.04,4714.0,428.7667,430.7501,428.4167,430.7501,4714.0
2023-02-01 09:50:00,442.79,444.89,442.72,444.38,7731.0,430.507,432.5488,430.439,432.0529,7731.0
2023-02-01 09:55:00,444.68,444.69,443.5,443.73,2353.0,432.3446,432.3543,431.1973,431.421,2353.0
2023-02-01 10:00:00,444.1,444.1,440.83,442.04,4409.0,431.7807,431.7807,428.6014,429.7778,4409.0
2023-02-01 10:05:00,442.66,442.66,440.9,441.94,7200.0,430.3806,430.3806,428.6695,429.6806,7200.0
2023-02-01 10:10:00,442.51,443.13,441.47,442.86,1734.0,430.2348,430.8376,429.2237,430.5751,1734.0
2023-02-01 10:15:00,442.52,442.96,442.32,442.32,1500.0,430.2445,430.6723,430.0501,430.0501,1500.0
2023-02-01 10:20:00,442.23,442.65,441.83,442.65,2372.0,429.9626,430.3709,429.5737,430.3709,2372.0
2023-02-01 10:25:00,442.89,442.89,442.06,442.34,3160.0,430.6043,430.6043,429.7973,430.0695,3160.0
2023-02-01 10:30:00,442.31,442.67,442.01,442.55,1650.0,430.0404,430.3904,429.7487,430.2737,1650.0
2023-02-01 10:35:00,442.1,443.41,441.87,443.41,2783.0,429.8362,431.1098,429.6126,431.1098,2783.0
2023-02-01 10:40:00,443.32,443.86,442.56,442.56,2800.0,431.0223,431.5474,430.2834,430.2834,2800.0
2023-02-01 10:45:00,442.64,443.92,442.64,442.79,4096.0,430.3612,431.6057,430.3612,430.507,4096.0
2023-02-01 10:50:00,442.77,442.77,441.28,441.28,4113.0,430.4876,430.4876,429.0389,429.0389,4113.0
2023-02-01 10:55:00,441.45,441.66,440.62,440.62,8534.0,429.2042,429.4084,428.3972,428.3972,8534.0
2023-02-01 11:00:00,440.94,441.38,440.66,441.14,3908.0,428.7084,429.1361,428.4361,428.9028,3908.0
2023-02-01 11:05:00,440.94,440.99,440.0,440.59,3561.0,428.7084,428.757,427.7944,428.3681,3561.0
2023-02-01 11:10:00,440.7,440.7,440.32,440.56,6316.0,428.475,428.475,428.1056,428.3389,6316.0
2023-02-01 11:15:00,440.63,440.63,439.88,440.56,2247.0,428.407,428.407,427.6778,428.3389,2247.0
2023-02-01 11:20:00,440.38,441.26,440.37,440.89,3052.0,428.1639,429.0195,428.1542,428.6597,3052.0
2023-02-01 11:25:00,440.5,441.34,440.25,441.34,2350.0,428.2806,429.0973,428.0375,429.0973,2350.0
2023-02-01 11:30:00,441.45,442.23,441.42,441.79,2253.0,429.2042,429.9626,429.175,429.5348,2253.0
2023-02-01 11:35:00,441.56,441.58,440.94,441.06,1858.0,429.3112,429.3306,428.7084,428.825,1858.0
2023-02-01 11:40:00,441.07,441.07,440.22,440.22,4822.0,428.8347,428.8347,428.0083,428.0083,4822.0
2023-02-01 11:45:00,440.05,440.28,439.9,440.03,2132.0,427.843,428.0667,427.6972,427.8236,2132.0
2023-02-01 11:50:00,439.71,439.75,439.16,439.51,3407.0,427.5125,427.5514,426.9777,427.318,3407.0
2023-02-01 11:55:00,439.64,439.66,438.53,438.95,3301.0,427.4444,427.4639,426.3652,426.7736,3301.0
2023-02-01 12:00:00,438.65,439.93,438.58,439.84,3873.0,426.4819,427.7264,426.4138,427.6389,3873.0
2023-02-01 12:05:00,439.98,440.19,439.58,440.18,1775.0,427.775,427.9792,427.3861,427.9694,1775.0
2023-02-01 12:10:00,440.29,440.53,439.92,440.53,2010.0,428.0764,428.3097,427.7166,428.3097,2010.0
2023-02-01 12:15:00,440.51,440.51,439.97,440.03,3398.0,428.2903,428.2903,427.7653,427.8236,3398.0
2023-02-01 12:20:00,439.99,440.51,439.98,440.51,1032.0,427.7847,428.2903,427.775,428.2903,1032.0
2023-02-01 12:25:00,440.46,440.66,440.16,440.31,1500.0,428.2417,428.4361,427.95,428.0958,1500.0
2023-02-01 12:30:00,440.32,440.52,439.73,439.86,1700.0,428.1056,428.3,427.5319,427.6583,1700.0
2023-02-01 12:35:00,439.72,439.72,439.02,439.18,2750.0,427.5222,427.5222,426.8416,426.9972,2750.0
2023-02-01 12:40:00,439.25,439.59,439.12,439.4,2342.0,427.0652,427.3958,426.9388,427.2111,2342.0
2023-02-01 12:45:00,438.89,438.89,438.36,438.76,3420.0,426.7152,426.7152,426.1999,426.5888,3420.0
2023-02-01 12:50:00,438.78,439.15,438.68,438.68,2200.0,426.6083,426.968,426.511,426.511,2200.0
2023-02-01 12:55:00,439.25,439.46,439.09,439.38,1505.0,427.0652,427.2694,426.9097,427.1916,1505.0
2023-02-01 13:00:00,439.3,439.69,439.04,439.69,1250.0,427.1138,427.493,426.8611,427.493,1250.0
2023-02-01 13:05:00,439.96,440.25,439.9,440.05,1400.0,427.7555,428.0375,427.6972,427.843,1400.0
2023-02-01 13:10:00,439.77,440.16,439.59,440.04,2323.0,427.5708,427.95,427.3958,427.8333,2323.0
2023-02-01 13:15:00,440.14,440.21,439.77,440.13,2010.0,427.9305,427.9986,427.5708,427.9208,2010.0
2023-02-01 13:20:00,440.26,440.47,439.71,440.37,7052.0,428.0472,428.2514,427.5125,428.1542,7052.0
2023-02-01 13:25:00,440.72,441.92,440.66,441.92,3104.0,428.4945,429.6612,428.4361,429.6612,3104.0
2023-02-01 13:30:00,441.94,442.87,441.72,442.87,2065.0,429.6806,430.5848,429.4667,430.5848,2065.0
2023-02-01 13:35:00,442.96,442.96,442.12,442.22,2500.0,430.6723,430.6723,429.8556,429.9528,2500.0
2023-02-01 13:40:00,442.5,442.67,442.09,442.09,4748.0,430.2251,430.3904,429.8265,429.8265,4748.0
2023-02-01 13:45:00,442.23,442.31,441.26,441.46,3098.0,429.9626,430.0404,429.0195,429.2139,3098.0
2023-02-01 13:50:00,441.66,442.08,441.46,442.02,2960.0,429.4084,429.8167,429.2139,429.7584,2960.0
2023-02-01 13:55:00,441.61,442.65,441.25,442.01,3048.0,429.3598,430.3709,429.0098,429.7487,3048.0
2023-02-01 14:00:00,441.5,442.86,440.42,440.43,16190.0,429.2528,430.5751,428.2028,428.2125,16190.0
2023-02-01 14:05:00,440.68,443.41,440.68,442.33,7478.0,428.4556,431.1098,428.4556,430.0598,7478.0
2023-02-01 14:10:00,442.45,443.31,442.18,443.17,18605.0,430.1765,431.0126,429.914,430.8765,18605.0
2023-02-01 14:15:00,442.9,444.08,442.43,444.08,6863.0,430.614,431.7613,430.157,431.7613,6863.0
2023-02-01 14:20:00,443.86,444.15,443.34,443.76,3800.0,431.5474,431.8293,431.0418,431.4501,3800.0
2023-02-01 14:25:00,443.75,444.76,443.34,444.22,3567.0,431.4404,432.4224,431.0418,431.8974,3567.0
2023-02-01 14:30:00,444.65,444.65,441.83,443.02,13959.0,432.3154,432.3154,429.5737,430.7307,13959.0
2023-02-01 14:35:00,443.46,447.32,442.89,447.31,7766.0,431.1584,434.9114,430.6043,434.9017,7766.0
2023-02-01 14:40:00,447.63,448.99,446.68,448.05,6765.0,435.2128,436.535,434.2891,435.6211,6765.0
2023-02-01 14:45:00,448.66,450.45,448.2,450.03,16641.0,436.2142,437.9545,435.767,437.5462,16641.0
2023-02-01 14:50:00,450.14,451.99,450.02,451.22,9869.0,437.6531,439.4518,437.5365,438.7032,9869.0
2023-02-01 14:55:00,451.11,451.47,449.4,449.74,11051.0,438.5962,438.9463,436.9337,437.2642,11051.0
2023-02-01 15:00:00,449.83,451.39,449.61,451.39,9890.0,437.3517,438.8685,437.1378,438.8685,9890.0
2023-02-01 15:05:00,451.05,452.92,451.05,452.92,10583.0,438.5379,440.356,438.5379,440.356,10583.0
2023-02-01 15:10:00,452.71,453.19,451.81,452.93,13197.0,440.1519,440.6185,439.2768,440.3658,13197.0
2023-02-01 15:15:00,452.91,452.95,451.67,452.75,9780.0,440.3463,440.3852,439.1407,440.1907,9780.0
2023-02-01 15:20:00,452.8,453.46,451.99,453.46,12977.0,440.2394,440.8811,439.4518,440.8811,12977.0
2023-02-01 15:25:00,453.46,454.81,453.28,454.81,16266.0,440.8811,442.1936,440.706,442.1936,16266.0
2023-02-01 15:30:00,454.87,455.41,454.22,455.38,15324.0,442.2519,442.777,441.62,442.7478,15324.0
2023-02-01 15:35:00,455.5,457.55,455.5,457.5,15539.0,442.8645,444.8576,442.8645,444.809,15539.0
2023-02-01 15:40:00,457.8,459.47,457.63,458.08,21962.0,445.1007,446.7243,444.9354,445.3729,21962.0
2023-02-01 15:45:00,458.14,458.15,456.38,457.14,52323.0,445.4312,445.4409,443.72,444.459,52323.0
2023-02-01 15:50:00,457.0,457.01,454.28,454.85,54012.0,444.3229,444.3326,441.6783,442.2325,54012.0
2023-02-01 15:55:00,454.86,455.49,454.61,455.28,34548.0,442.2422,442.8547,441.9991,442.6506,34548.0
2023-02-02 09:30:00,460.8,461.49,458.0,458.0,16301.0,448.0174,448.6883,445.2951,445.2951,16301.0
2023-02-02 09:35:00,456.64,456.81,455.51,455.75,5869.0,443.9728,444.1381,442.8742,443.1075,5869.0
2023-02-02 09:40:00,455.48,455.69,454.3,454.69,5792.0,442.845,443.0492,441.6977,442.0769,5792.0
2023-02-02 09:45:00,455.07,459.35,454.92,458.64,9341.0,442.4464,446.6077,442.3005,445.9174,9341.0
2023-02-02 09:50:00,458.12,459.51,456.97,457.86,7540.0,445.4118,446.7632,444.2937,445.159,7540.0
2023-02-02 09:55:00,457.44,457.97,456.53,456.53,6925.0,444.7506,445.2659,443.8659,443.8659,6925.0
2023-02-02 10:00:00,457.27,458.97,456.53,458.67,5276.0,444.5854,446.2382,443.8659,445.9465,5276.0
2023-02-02 10:05:00,458.34,458.45,457.0,458.44,6255.0,445.6257,445.7326,444.3229,445.7229,6255.0
2023-02-02 10:10:00,458.1,458.48,456.56,457.58,20449.0,445.3923,445.7618,443.8951,444.8868,20449.0
2023-02-02 10:15:00,457.48,457.62,454.0,454.0,10459.0,444.7895,444.9257,441.4061,441.4061,10459.0
2023-02-02 10:20:00,453.67,456.02,453.08,455.96,7286.0,441.0852,443.37,440.5116,443.3117,7286.0
2023-02-02 10:25:00,455.37,457.09,455.37,456.49,2861.0,442.7381,444.4104,442.7381,443.827,2861.0
2023-02-02 10:30:00,456.71,458.66,456.7,458.23,5163.0,444.0409,445.9368,444.0312,445.5187,5163.0
2023-02-02 10:35:00,458.38,458.56,457.75,458.05,8024.0,445.6646,445.8396,445.052,445.3437,8024.0
2023-02-02 10:40:00,458.19,458.64,457.92,457.93,3171.0,445.4798,445.9174,445.2173,445.2271,3171.0
2023-02-02 10:45:00,457.76,459.38,457.72,459.25,13476.0,445.0618,446.6368,445.0229,446.5104,13476.0
2023-02-02 10:50:00,459.15,460.79,459.14,460.78,1066.0,446.4132,448.0077,446.4035,447.998,1066.0
2023-02-02 10:55:00,460.82,460.82,459.05,459.66,8326.0,448.0369,448.0369,446.316,446.9091,8326.0
2023-02-02 11:00:00,459.47,460.95,459.21,460.89,4376.0,446.7243,448.1633,446.4715,448.1049,4376.0
2023-02-02 11:05:00,461.14,462.72,461.04,462.72,3070.0,448.348,449.8842,448.2508,449.8842,3070.0
2023-02-02 11:10:00,463.26,464.01,463.26,464.01,3607.0,450.4092,451.1384,450.4092,451.1384,3607.0
2023-02-02 11:15:00,464.16,464.36,463.21,463.21,4451.0,451.2842,451.4787,450.3606,450.3606,4451.0
2023-02-02 11:20:00,463.33,464.21,462.95,464.2,3843.0,450.4773,451.3328,450.1078,451.3231,3843.0
2023-02-02 11:25:00,463.99,465.0,463.79,464.85,16935.0,451.1189,452.1009,450.9245,451.9551,16935.0
2023-02-02 11:30:00,464.35,464.46,462.39,463.61,17308.0,451.469,451.5759,449.5633,450.7495,17308.0
2023-02-02 11:35:00,463.75,464.71,463.75,464.35,8717.0,450.8856,451.819,450.8856,451.469,8717.0
2023-02-02 11:40:00,464.35,465.95,464.22,465.61,5409.0,451.469,453.0246,451.3426,452.694,5409.0
2023-02-02 11:45:00,465.58,466.01,464.19,464.19,6126.0,452.6648,453.0829,451.3134,451.3134,6126.0
2023-02-02 11:50:00,463.97,464.44,461.73,462.69,23005.0,451.0995,451.5565,448.9216,449.855,23005.0
2023-02-02 11:55:00,463.57,463.82,461.82,461.82,1305.0,450.7106,450.9537,449.0091,449.0091,1305.0
2023-02-02 12:00:00,462.0,462.13,461.36,461.5,3781.0,449.1842,449.3105,448.5619,448.698,3781.0
2023-02-02 12:05:00,461.59,461.68,460.44,460.95,3600.0,448.7855,448.873,447.6674,448.1633,3600.0
2023-02-02 12:10:00,460.83,462.06,460.82,462.06,3301.0,448.0466,449.2425,448.0369,449.2425,3301.0
2023-02-02 12:15:00,462.33,462.33,460.92,461.02,3103.0,449.505,449.505,448.1341,448.2313,3103.0
2023-02-02 12:20:00,460.96,461.84,460.93,461.84,1000.0,448.173,449.0286,448.1438,449.0286,1000.0
2023-02-02 12:25:00,462.14,462.16,461.17,461.58,1412.0,449.3203,449.3397,448.3772,448.7758,1412.0
2023-02-02 12:30:00,461.3,461.3,460.4,460.9,4471.0,448.5036,448.5036,447.6285,448.1147,4471.0
2023-02-02 12:35:00,461.21,461.21,459.68,460.25,1900.0,448.4161,448.4161,446.9285,447.4827,1900.0
2023-02-02 12:40:00,460.02,460.62,459.82,460.62,4260.0,447.2591,447.8424,447.0646,447.8424,4260.0
2023-02-02 12:45:00,460.59,460.87,460.28,460.56,1878.0,447.8133,448.0855,447.5119,447.7841,1878.0
2023-02-02 12:50:00,460.58,461.35,460.57,461.02,2001.0,447.8035,448.5522,447.7938,448.2313,2001.0
2023-02-02 12:55:00,461.02,461.36,460.85,461.03,3261.0,448.2313,448.5619,448.0661,448.2411,3261.0
2023-02-02 13:00:00,461.03,461.37,461.02,461.09,5162.0,448.2411,448.5716,448.2313,448.2994,5162.0
2023-02-02 13:05:00,461.08,461.08,459.75,459.75,1902.0,448.2897,448.2897,446.9966,446.9966,1902.0
2023-02-02 13:10:00,460.11,460.3,459.76,459.76,7719.0,447.3466,447.5313,447.0063,447.0063,7719.0
2023-02-02 13:15:00,459.61,460.18,459.6,459.95,4132.0,446.8604,447.4146,446.8507,447.191,4132.0
2023-02-02 13:20:00,459.94,460.28,459.48,460.28,1981.0,447.1813,447.5119,446.7341,447.5119,1981.0
2023-02-02 13:25:00,460.27,460.61,459.92,460.08,6512.0,447.5021,447.8327,447.1619,447.3174,6512.0
2023-02-02 13:30:00,460.24,460.4,459.95,460.0,6264.0,447.473,447.6285,447.191,447.2396,6264.0
2023-02-02 13:35:00,460.15,460.15,459.43,459.43,1878.0,447.3855,447.3855,446.6854,446.6854,1878.0
2023-02-02 13:40:00,459.54,459.76,458.29,458.45,10729.0,446.7924,447.0063,445.5771,445.7326,10729.0
2023-02-02 13:45:00,458.51,460.0,458.29,460.0,4980.0,445.791,447.2396,445.5771,447.2396,4980.0
2023-02-02 13:50:00,459.47,459.7,458.55,458.93,4339.0,446.7243,446.948,445.8299,446.1993,4339.0
2023-02-02 13:55:00,458.95,458.99,458.51,458.81,6628.0,446.2188,446.2576,445.791,446.0826,6628.0
2023-02-02 14:00:00,458.72,459.22,457.11,457.19,5919.0,445.9951,446.4813,444.4298,444.5076,5919.0
2023-02-02 14:05:00,456.76,457.75,456.76,457.19,2834.0,444.0895,445.052,444.0895,444.5076,2834.0
2023-02-02 14:10:00,456.73,456.73,455.31,455.31,1574.0,444.0603,444.0603,442.6797,442.6797,1574.0
2023-02-02 14:15:00,455.17,455.98,454.01,455.75,18951.0,442.5436,443.3311,441.4158,443.1075,18951.0
2023-02-02 14:20:00,456.14,456.14,454.01,454.05,3916.0,443.4867,443.4867,441.4158,441.4547,3916.0
2023-02-02 14:25:00,453.75,454.15,452.96,453.68,12839.0,441.163,441.5519,440.3949,441.0949,12839.0
2023-02-02 14:30:00,454.0,454.0,452.74,452.82,3883.0,441.4061,441.4061,440.181,440.2588,3883.0
2023-02-02 14:35:00,453.03,453.03,452.37,452.68,7541.0,440.463,440.463,439.8213,440.1227,7541.0
2023-02-02 14:40:00,452.65,453.59,452.11,453.59,5321.0,440.0935,441.0074,439.5685,441.0074,5321.0
2023-02-02 14:45:00,453.43,453.65,452.99,453.58,3870.0,440.8519,441.0658,440.4241,440.9977,3870.0
2023-02-02 14:50:00,454.0,454.16,452.95,454.01,6530.0,441.4061,441.5616,440.3852,441.4158,6530.0
2023-02-02 14:55:00,453.91,454.23,452.96,453.74,9474.0,441.3186,441.6297,440.3949,441.1533,9474.0
2023-02-02 15:00:00,453.34,453.34,451.67,451.81,20954.0,440.7644,440.7644,439.1407,439.2768,20954.0
2023-02-02 15:05:00,452.07,454.03,452.07,452.23,7850.0,439.5296,441.4352,439.5296,439.6852,7850.0
2023-02-02 15:10:00,452.03,452.18,451.04,451.53,13337.0,439.4907,439.6366,438.5282,439.0046,13337.0
2023-02-02 15:15:00,451.17,452.16,451.17,451.99,7364.0,438.6546,439.6171,438.6546,439.4518,7364.0
2023-02-02 15:20:00,451.98,452.5,451.98,452.01,3540.0,439.4421,439.9477,439.4421,439.4713,3540.0
2023-02-02 15:25:00,452.07,452.96,451.6,452.3,5411.0,439.5296,440.3949,439.0726,439.7532,5411.0
2023-02-02 15:30:00,452.64,453.19,452.33,453.17,6158.0,440.0838,440.6185,439.7824,440.5991,6158.0
2023-02-02 15:35:00,453.27,453.88,452.82,452.99,7712.0,440.6963,441.2894,440.2588,440.4241,7712.0
2023-02-02 15:40:00,452.99,453.23,451.91,453.17,10132.0,440.4241,440.6574,439.374,440.5991,10132.0
2023-02-02 15:45:00,452.92,454.28,452.92,454.13,7121.0,440.356,441.6783,440.356,441.5325,7121.0
2023-02-02 15:50:00,454.39,455.15,454.37,454.77,16560.0,441.7853,442.5242,441.7658,442.1547,16560.0
2023-02-02 15:55:00,454.86,456.41,454.86,456.21,22920.0,442.2422,443.7492,442.2422,443.5548,22920.0
2023-02-03 09:30:00,448.95,451.13,446.64,449.85,9287.0,436.4962,438.6157,434.2502,437.3712,9287.0
2023-02-03 09:35:00,448.62,451.11,448.62,450.95,1896.0,436.1753,438.5962,436.1753,438.4407,1896.0
2023-02-03 09:40:00,450.95,453.0,450.95,452.16,17492.0,438.4407,440.4338,438.4407,439.6171,17492.0
2023-02-03 09:45:00,451.1,451.22,449.82,450.04,6021.0,438.5865,438.7032,437.342,437.5559,6021.0
2023-02-03 09:50:00,449.7,450.81,448.47,450.65,5352.0,437.2254,438.3046,436.0295,438.149,5352.0
2023-02-03 09:55:00,450.64,451.13,449.59,449.94,3994.0,438.1393,438.6157,437.1184,437.4587,3994.0
2023-02-03 10:00:00,449.51,450.39,447.78,450.25,6231.0,437.0406,437.8962,435.3586,437.7601,6231.0
2023-02-03 10:05:00,450.61,450.65,449.73,450.35,5245.0,438.1101,438.149,437.2545,437.8573,5245.0
2023-02-03 10:10:00,450.46,451.82,449.98,451.65,3268.0,437.9643,439.2865,437.4976,439.1213,3268.0
2023-02-03 10:15:00,451.65,452.62,451.64,451.95,2020.0,439.1213,440.0644,439.1115,439.4129,2020.0
2023-02-03 10:20:00,452.45,453.93,452.38,453.83,4719.0,439.8991,441.338,439.831,441.2408,4719.0
2023-02-03 10:25:00,454.44,454.45,453.56,453.67,2500.0,441.8339,441.8436,440.9783,441.0852,2500.0
2023-02-03 10:30:00,453.98,454.91,453.72,454.03,10825.0,441.3866,442.2908,441.1338,441.4352,10825.0
2023-02-03 10:35:00,454.27,454.88,454.15,454.15,3848.0,441.6686,442.2617,441.5519,441.5519,3848.0
2023-02-03 10:40:00,454.34,455.1,454.34,454.53,8890.0,441.7366,442.4756,441.7366,441.9214,8890.0
2023-02-03 10:45:00,454.96,455.02,453.64,455.02,11126.0,442.3394,442.3978,441.0561,442.3978,11126.0
2023-02-03 10:50:00,454.78,454.78,453.22,453.29,3083.0,442.1644,442.1644,440.6477,440.7158,3083.0
2023-02-03 10:55:00,453.17,454.38,453.17,454.35,8218.0,440.5991,441.7755,440.5991,441.7464,8218.0
2023-02-03 11:00:00,454.3,455.23,454.02,454.98,4771.0,441.6977,442.602,441.4255,442.3589,4771.0
2023-02-03 11:05:00,454.74,456.29,454.74,456.28,6302.0,442.1255,443.6325,442.1255,443.6228,6302.0
2023-02-03 11:10:00,456.39,457.13,456.06,456.78,3903.0,443.7298,444.4492,443.4089,444.109,3903.0
2023-02-03 11:15:00,456.89,457.16,455.56,455.56,2271.0,444.2159,444.4784,442.9228,442.9228,2271.0
2023-02-03 11:20:00,455.62,455.89,455.05,455.12,2621.0,442.9811,443.2436,442.4269,442.495,2621.0
2023-02-03 11:25:00,455.03,455.14,454.52,454.88,3243.0,442.4075,442.5144,441.9116,442.2617,3243.0
2023-02-03 11:30:00,454.92,455.99,454.37,454.58,4001.0,442.3005,443.3409,441.7658,441.97,4001.0
2023-02-03 11:35:00,454.38,454.92,453.29,453.45,2802.0,441.7755,442.3005,440.7158,440.8713,2802.0
2023-02-03 11:40:00,453.45,454.86,453.44,454.79,2460.0,440.8713,442.2422,440.8616,442.1742,2460.0
2023-02-03 11:45:00,454.56,454.69,453.76,453.85,1652.0,441.9505,442.0769,441.1727,441.2602,1652.0
2023-02-03 11:50:00,453.88,454.87,453.88,454.87,400.0,441.2894,442.2519,441.2894,442.2519,400.0
2023-02-03 11:55:00,454.87,454.99,453.67,453.92,1517.0,442.2519,442.3686,441.0852,441.3283,1517.0
2023-02-03 12:00:00,453.94,454.36,453.81,454.24,3115.0,441.3477,441.7561,441.2213,441.6394,3115.0
2023-02-03 12:05:00,453.96,454.74,453.96,454.74,400.0,441.3672,442.1255,441.3672,442.1255,400.0
2023-02-03 12:10:00,454.49,454.9,454.28,454.56,2041.0,441.8825,442.2811,441.6783,441.9505,2041.0
2023-02-03 12:15:00,454.51,454.78,454.37,454.64,1515.0,441.9019,442.1644,441.7658,442.0283,1515.0
2023-02-03 12:20:00,454.57,454.76,454.01,454.27,3290.0,441.9603,442.145,441.4158,441.6686,3290.0
2023-02-03 12:25:00,454.36,455.0,454.36,454.91,1967.0,441.7561,442.3783,441.7561,442.2908,1967.0
2023-02-03 12:30:00,454.75,455.05,454.63,455.01,1236.0,442.1353,442.4269,442.0186,442.3881,1236.0
2023-02-03 12:35:00,455.21,456.78,455.21,456.22,4653.0,442.5825,444.109,442.5825,443.5645,4653.0
2023-02-03 12:40:00,456.42,457.44,455.76,456.78,8301.0,443.7589,444.7506,443.1172,444.109,8301.0
2023-02-03 12:45:00,456.7,456.85,456.31,456.6,700.0,444.0312,444.177,443.652,443.9339,700.0
2023-02-03 12:50:00,456.55,457.21,455.78,456.3,5406.0,443.8853,444.527,443.1367,443.6423,5406.0
2023-02-03 12:55:00,456.33,456.42,454.94,455.3,7817.0,443.6714,443.7589,442.32,442.67,7817.0
2023-02-03 13:00:00,455.24,455.45,454.92,454.99,3360.0,442.6117,442.8158,442.3005,442.3686,3360.0
2023-02-03 13:05:00,454.99,455.59,454.71,454.71,2375.0,442.3686,442.952,442.0964,442.0964,2375.0
2023-02-03 13:10:00,454.22,455.33,454.14,455.15,1837.0,441.62,442.6992,441.5422,442.5242,1837.0
2023-02-03 13:15:00,455.28,455.64,454.72,455.08,5856.0,442.6506,443.0006,442.1061,442.4561,5856.0
2023-02-03 13:20:00,454.9,455.0,454.09,454.11,1600.0,442.2811,442.3783,441.4936,441.513,1600.0
2023-02-03 13:25:00,454.19,454.48,452.92,453.02,4796.0,441.5908,441.8728,440.356,440.4533,4796.0
2023-02-03 13:30:00,453.02,453.02,451.94,452.56,1105.0,440.4533,440.4533,439.4032,440.006,1105.0
2023-02-03 13:35:00,452.5,452.72,451.46,452.61,8360.0,439.9477,440.1616,438.9365,440.0546,8360.0
2023-02-03 13:40:00,452.45,452.68,451.9,452.13,2602.0,439.8991,440.1227,439.3643,439.5879,2602.0
2023-02-03 13:45:00,451.64,452.58,451.63,452.42,800.0,439.1115,440.0255,439.1018,439.8699,800.0
2023-02-03 13:50:00,452.77,453.87,452.63,453.55,5684.0,440.2102,441.2797,440.0741,440.9686,5684.0
2023-02-03 13:55:00,453.57,453.64,452.99,453.0,1600.0,440.988,441.0561,440.4241,440.4338,1600.0
2023-02-03 14:00:00,453.27,453.3,452.69,453.3,1113.0,440.6963,440.7255,440.1324,440.7255,1113.0
2023-02-03 14:05:00,453.37,453.67,452.98,453.25,1010.0,440.7935,441.0852,440.4144,440.6769,1010.0
2023-02-03 14:10:00,452.58,453.75,452.41,453.69,4649.0,440.0255,441.163,439.8602,441.1047,4649.0
2023-02-03 14:15:00,453.55,454.18,453.47,453.84,7192.0,440.9686,441.5811,440.8908,441.2505,7192.0
2023-02-03 14:20:00,454.26,454.42,453.45,453.45,4126.0,441.6589,441.8144,440.8713,440.8713,4126.0
2023-02-03 14:25:00,453.27,454.44,453.26,454.44,3275.0,440.6963,441.8339,440.6866,441.8339,3275.0
2023-02-03 14:30:00,454.28,454.31,453.74,454.2,1213.0,441.6783,441.7075,441.1533,441.6005,1213.0
2023-02-03 14:35:00,454.31,455.45,454.31,455.45,1559.0,441.7075,442.8158,441.7075,442.8158,1559.0
2023-02-03 14:40:00,455.28,455.28,454.5,454.63,933.0,442.6506,442.6506,441.8922,442.0186,933.0
2023-02-03 14:45:00,454.4,455.0,454.18,454.4,1271.0,441.795,442.3783,441.5811,441.795,1271.0
2023-02-03 14:50:00,454.22,454.56,453.77,454.47,1600.0,441.62,441.9505,441.1825,441.863,1600.0
2023-02-03 14:55:00,454.29,454.29,453.25,454.11,4200.0,441.688,441.688,440.6769,441.513,4200.0
2023-02-03 15:00:00,454.1,454.1,453.42,453.8,1526.0,441.5033,441.5033,440.8422,441.2116,1526.0
2023-02-03 15:05:00,453.64,454.4,453.54,454.4,1100.0,441.0561,441.795,440.9588,441.795,1100.0
2023-02-03 15:10:00,454.33,454.96,454.33,454.96,1454.0,441.7269,442.3394,441.7269,442.3394,1454.0
2023-02-03 15:15:00,454.62,455.85,454.62,455.73,1803.0,442.0089,443.2048,442.0089,443.0881,1803.0
2023-02-03 15:20:00,455.67,455.67,455.03,455.03,1994.0,443.0297,443.0297,442.4075,442.4075,1994.0
2023-02-03 15:25:00,455.14,455.27,454.56,454.74,2266.0,442.5144,442.6408,441.9505,442.1255,2266.0
2023-02-03 15:30:00,454.64,455.11,453.84,453.84,3798.0,442.0283,442.4853,441.2505,441.2505,3798.0
2023-02-03 15:35:00,453.86,454.24,453.83,454.11,3143.0,441.27,441.6394,441.2408,441.513,3143.0
2023-02-03 15:40:00,453.97,454.84,453.92,454.05,5370.0,441.3769,442.2228,441.3283,441.4547,5370.0
2023-02-03 15:45:00,454.08,454.21,453.33,453.71,5558.0,441.4839,441.6102,440.7547,441.1241,5558.0
2023-02-03 15:50:00,453.71,455.08,453.63,454.98,12216.0,441.1241,442.4561,441.0463,442.3589,12216.0
2023-02-03 15:55:00,455.09,455.22,454.6,455.03,19215.0,442.4658,442.5922,441.9894,442.4075,19215.0
2023-02-06 09:30:00,451.0,453.3,451.0,452.81,10973.0,438.4893,440.7255,438.4893,440.2491,10973.0
2023-02-06 09:35:00,453.02,453.02,451.14,452.75,1100.0,440.4533,440.4533,438.6254,440.1907,1100.0
2023-02-06 09:40:00,452.73,453.38,451.06,451.06,2919.0,440.1713,440.8033,438.5476,438.5476,2919.0
2023-02-06 09:45:00,452.32,452.54,450.72,451.64,2073.0,439.7727,439.9866,438.2171,439.1115,2073.0
2023-02-06 09:50:00,451.59,452.63,450.36,450.91,1742.0,439.0629,440.0741,437.867,438.4018,1742.0
2023-02-06 09:55:00,450.91,451.67,449.25,449.37,4317.0,438.4018,439.1407,436.7878,436.9045,4317.0
2023-02-06 10:00:00,449.73,451.05,449.47,450.61,4450.0,437.2545,438.5379,437.0017,438.1101,4450.0
2023-02-06 10:05:00,450.59,451.74,450.13,451.74,2744.0,438.0907,439.2088,437.6434,439.2088,2744.0
2023-02-06 10:10:00,451.75,452.15,451.35,451.35,2313.0,439.2185,439.6074,438.8296,438.8296,2313.0
2023-02-06 10:15:00,451.11,451.11,450.51,451.02,1400.0,438.5962,438.5962,438.0129,438.5087,1400.0
2023-02-06 10:20:00,450.6,451.25,450.22,451.03,2307.0,438.1004,438.7324,437.7309,438.5185,2307.0
2023-02-06 10:25:00,450.72,451.06,450.57,450.74,3113.0,438.2171,438.5476,438.0712,438.2365,3113.0
2023-02-06 10:30:00,450.54,450.73,449.97,450.54,1746.0,438.0421,438.2268,437.4879,438.0421,1746.0
2023-02-06 10:35:00,450.69,451.65,450.69,451.04,1619.0,438.1879,439.1213,438.1879,438.5282,1619.0
2023-02-06 10:40:00,451.14,452.02,450.91,452.02,3600.0,438.6254,439.481,438.4018,439.481,3600.0
2023-02-06 10:45:00,451.95,454.46,451.95,454.43,5167.0,439.4129,441.8533,439.4129,441.8241,5167.0
2023-02-06 10:50:00,454.51,455.53,454.33,454.5,4800.0,441.9019,442.8936,441.7269,441.8922,4800.0
2023-02-06 10:55:00,454.5,454.99,454.42,454.51,2600.0,441.8922,442.3686,441.8144,441.9019,2600.0
2023-02-06 11:00:00,454.84,455.1,454.7,454.73,4400.0,442.2228,442.4756,442.0867,442.1158,4400.0
2023-02-06 11:05:00,454.68,455.33,454.14,454.64,5895.0,442.0672,442.6992,441.5422,442.0283,5895.0
2023-02-06 11:10:00,454.52,454.73,453.79,454.13,3566.0,441.9116,442.1158,441.2019,441.5325,3566.0
2023-02-06 11:15:00,454.15,454.82,454.02,454.82,2600.0,441.5519,442.2033,441.4255,442.2033,2600.0
2023-02-06 11:20:00,454.62,454.74,454.0,454.22,5639.0,442.0089,442.1255,441.4061,441.62,5639.0
2023-02-06 11:25:00,453.91,454.12,453.8,453.82,1361.0,441.3186,441.5227,441.2116,441.2311,1361.0
2023-02-06 11:30:00,453.81,454.03,453.54,453.9,1160.0,441.2213,441.4352,440.9588,441.3088,1160.0
2023-02-06 11:35:00,453.44,453.44,453.0,453.0,2191.0,440.8616,440.8616,440.4338,440.4338,2191.0
2023-02-06 11:40:00,453.01,453.2,452.55,452.72,2876.0,440.4435,440.6283,439.9963,440.1616,2876.0
2023-02-06 11:45:00,452.65,452.89,452.08,452.29,1633.0,440.0935,440.3269,439.5393,439.7435,1633.0
2023-02-06 11:50:00,452.41,452.79,452.15,452.15,1501.0,439.8602,440.2296,439.6074,439.6074,1501.0
2023-02-06 11:55:00,452.5,452.82,452.4,452.56,1200.0,439.9477,440.2588,439.8505,440.006,1200.0
2023-02-06 12:00:00,452.48,452.48,452.1,452.47,1100.0,439.9282,439.9282,439.5588,439.9185,1100.0
2023-02-06 12:05:00,452.48,453.71,452.41,453.54,2808.0,439.9282,441.1241,439.8602,440.9588,2808.0
2023-02-06 12:10:00,453.42,453.42,453.03,453.03,613.0,440.8422,440.8422,440.463,440.463,613.0
2023-02-06 12:15:00,452.8,453.07,452.76,452.76,900.0,440.2394,440.5019,440.2005,440.2005,900.0
2023-02-06 12:20:00,452.73,453.31,452.37,452.83,3584.0,440.1713,440.7352,439.8213,440.2685,3584.0
2023-02-06 12:25:00,453.05,453.05,452.67,452.87,700.0,440.4824,440.4824,440.113,440.3074,700.0
2023-02-06 12:30:00,452.97,453.43,452.96,453.43,1650.0,440.4046,440.8519,440.3949,440.8519,1650.0
2023-02-06 12:35:00,453.24,454.08,453.24,454.08,2227.0,440.6672,441.4839,440.6672,441.4839,2227.0
2023-02-06 12:40:00,453.94,454.24,453.36,453.54,2866.0,441.3477,441.6394,440.7838,440.9588,2866.0
2023-02-06 12:45:00,453.7,453.95,453.59,453.59,1519.0,441.1144,441.3575,441.0074,441.0074,1519.0
2023-02-06 12:50:00,453.44,453.66,452.76,452.76,1278.0,440.8616,441.0755,440.2005,440.2005,1278.0
2023-02-06 12:55:00,452.88,452.88,451.97,452.03,1900.0,440.3171,440.3171,439.4324,439.4907,1900.0
2023-02-06 13:00:00,452.02,452.02,451.55,451.72,1600.0,439.481,439.481,439.024,439.1893,1600.0
2023-02-06 13:05:00,451.75,452.66,451.75,452.35,8143.0,439.2185,440.1032,439.2185,439.8018,8143.0
2023-02-06 13:10:00,452.5,452.72,451.55,452.56,2100.0,439.9477,440.1616,439.024,440.006,2100.0
2023-02-06 13:15:00,452.37,453.01,452.37,453.0,1202.0,439.8213,440.4435,439.8213,440.4338,1202.0
2023-02-06 13:20:00,453.02,453.25,452.88,453.04,1621.0,440.4533,440.6769,440.3171,440.4727,1621.0
2023-02-06 13:25:00,453.17,453.35,453.04,453.07,2761.0,440.5991,440.7741,440.4727,440.5019,2761.0
2023-02-06 13:30:00,453.24,453.29,452.93,453.1,3187.0,440.6672,440.7158,440.3658,440.531,3187.0
2023-02-06 13:35:00,453.1,453.77,453.09,453.66,3144.0,440.531,441.1825,440.5213,441.0755,3144.0
2023-02-06 13:40:00,453.63,453.63,453.23,453.31,1400.0,441.0463,441.0463,440.6574,440.7352,1400.0
2023-02-06 13:45:00,452.86,452.86,452.24,452.24,1908.0,440.2977,440.2977,439.6949,439.6949,1908.0
2023-02-06 13:50:00,452.55,452.89,452.52,452.6,2200.0,439.9963,440.3269,439.9671,440.0449,2200.0
2023-02-06 13:55:00,452.67,452.97,452.67,452.97,600.0,440.113,440.4046,440.113,440.4046,600.0
2023-02-06 14:00:00,453.15,453.45,452.99,453.45,2197.0,440.5796,440.8713,440.4241,440.8713,2197.0
2023-02-06 14:05:00,453.32,453.64,453.11,453.48,5860.0,440.7449,441.0561,440.5408,440.9005,5860.0
2023-02-06 14:10:00,453.31,453.97,453.31,453.97,800.0,440.7352,441.3769,440.7352,441.3769,800.0
2023-02-06 14:15:00,453.82,454.41,453.82,454.14,5150.0,441.2311,441.8047,441.2311,441.5422,5150.0
2023-02-06 14:20:00,454.18,454.3,453.87,453.91,1600.0,441.5811,441.6977,441.2797,441.3186,1600.0
2023-02-06 14:25:00,453.82,453.85,453.26,453.26,1603.0,441.2311,441.2602,440.6866,440.6866,1603.0
2023-02-06 14:30:00,453.28,453.47,452.86,453.06,1906.0,440.706,440.8908,440.2977,440.4921,1906.0
2023-02-06 14:35:00,452.92,452.92,452.25,452.36,2025.0,440.356,440.356,439.7046,439.8116,2025.0
2023-02-06 14:40:00,452.16,452.3,451.88,452.3,2190.0,439.6171,439.7532,439.3449,439.7532,2190.0
2023-02-06 14:45:00,452.56,452.71,452.47,452.51,2488.0,440.006,440.1519,439.9185,439.9574,2488.0
2023-02-06 14:50:00,452.64,452.97,452.29,452.97,2100.0,440.0838,440.4046,439.7435,440.4046,2100.0
2023-02-06 14:55:00,453.08,453.22,452.84,452.9,1323.0,440.5116,440.6477,440.2782,440.3366,1323.0
2023-02-06 15:00:00,452.9,452.92,452.46,452.46,802.0,440.3366,440.356,439.9088,439.9088,802.0
2023-02-06 15:05:00,452.49,453.22,452.18,453.22,3401.0,439.938,440.6477,439.6366,440.6477,3401.0
2023-02-06 15:10:00,453.01,453.12,452.74,452.84,2300.0,440.4435,440.5505,440.181,440.2782,2300.0
2023-02-06 15:15:00,452.82,453.04,452.67,453.04,4235.0,440.2588,440.4727,440.113,440.4727,4235.0
2023-02-06 15:20:00,453.37,453.37,452.6,452.61,4031.0,440.7935,440.7935,440.0449,440.0546,4031.0
2023-02-06 15:25:00,452.61,452.62,452.13,452.54,3734.0,440.0546,440.0644,439.5879,439.9866,3734.0
2023-02-06 15:30:00,452.47,453.32,452.05,453.32,3645.0,439.9185,440.7449,439.5102,440.7449,3645.0
2023-02-06 15:35:00,453.22,453.78,453.19,453.38,5601.0,440.6477,441.1922,440.6185,440.8033,5601.0
2023-02-06 15:40:00,453.32,453.89,453.32,453.67,5324.0,440.7449,441.2991,440.7449,441.0852,5324.0
2023-02-06 15:45:00,453.57,453.79,453.26,453.42,5166.0,440.988,441.2019,440.6866,440.8422,5166.0
2023-02-06 15:50:00,453.44,455.01,453.44,454.76,11301.0,440.8616,442.3881,440.8616,442.145,11301.0
2023-02-06 15:55:00,454.64,454.69,453.43,453.73,17451.0,442.0283,442.0769,440.8519,441.1436,17451.0
2023-02-07 09:30:00,450.8,452.51,449.55,451.7,6188.0,439.7177,441.3856,438.4984,440.5956,6188.0
2023-02-07 09:35:00,451.0,451.5,449.82,450.38,4345.0,439.9128,440.4005,438.7618,439.308,4345.0
2023-02-07 09:40:00,451.63,451.63,451.19,451.32,702.0,440.5273,440.5273,440.0981,440.2249,702.0
2023-02-07 09:45:00,451.31,451.9,450.08,451.43,3108.0,440.2151,440.7906,439.0154,440.3322,3108.0
2023-02-07 09:50:00,452.01,453.25,451.93,452.55,2030.0,440.8979,442.1075,440.8199,441.4247,2030.0
2023-02-07 09:55:00,452.32,454.44,452.32,454.44,2174.0,441.2003,443.2682,441.2003,443.2682,2174.0
2023-02-07 10:00:00,453.84,455.15,453.77,454.36,4699.0,442.683,443.9607,442.6147,443.1902,4699.0
2023-02-07 10:05:00,454.45,454.74,453.23,453.3,3710.0,443.278,443.5608,442.0879,442.1562,3710.0
2023-02-07 10:10:00,453.3,453.3,452.28,452.58,2246.0,442.1562,442.1562,441.1613,441.4539,2246.0
2023-02-07 10:15:00,452.28,452.81,451.87,452.0,2607.0,441.1613,441.6783,440.7614,440.8882,2607.0
2023-02-07 10:20:00,452.21,452.21,450.94,451.26,1200.0,441.093,441.093,439.8542,440.1664,1200.0
2023-02-07 10:25:00,451.24,451.31,449.57,450.15,2728.0,440.1469,440.2151,438.5179,439.0837,2728.0
2023-02-07 10:30:00,449.84,449.84,449.16,449.57,3484.0,438.7813,438.7813,438.118,438.5179,3484.0
2023-02-07 10:35:00,449.54,449.74,448.01,448.42,7820.0,438.4887,438.6837,436.9963,437.3962,7820.0
2023-02-07 10:40:00,448.33,449.44,448.33,449.31,3898.0,437.3084,438.3911,437.3084,438.2643,3898.0
2023-02-07 10:45:00,449.48,449.71,449.0,449.58,800.0,438.4301,438.6545,437.9619,438.5277,800.0
2023-02-07 10:50:00,449.78,450.16,449.17,449.17,4425.0,438.7228,439.0934,438.1278,438.1278,4425.0
2023-02-07 10:55:00,449.16,449.16,447.51,447.74,5007.0,438.118,438.118,436.5086,436.7329,5007.0
2023-02-07 11:00:00,447.74,448.58,447.64,448.22,4305.0,436.7329,437.5523,436.6354,437.2011,4305.0
2023-02-07 11:05:00,448.21,449.32,448.21,449.05,3675.0,437.1914,438.2741,437.1914,438.0107,3675.0
2023-02-07 11:10:00,448.89,449.48,448.89,449.24,3503.0,437.8546,438.4301,437.8546,438.196,3503.0
2023-02-07 11:15:00,449.15,449.15,448.24,448.43,4036.0,438.1082,438.1082,437.2206,437.4059,4036.0
2023-02-07 11:20:00,448.11,448.35,447.61,447.61,2045.0,437.0938,437.3279,436.6061,436.6061,2045.0
2023-02-07 11:25:00,447.83,447.98,447.3,447.91,20106.0,436.8207,436.967,436.3037,436.8987,20106.0
2023-02-07 11:30:00,448.17,448.18,447.39,447.55,3798.0,437.1523,437.1621,436.3915,436.5476,3798.0
2023-02-07 11:35:00,447.74,448.14,446.34,446.34,2048.0,436.7329,437.1231,435.3673,435.3673,2048.0
2023-02-07 11:40:00,446.68,446.73,446.06,446.73,2932.0,435.699,435.7477,435.0942,435.7477,2932.0
2023-02-07 11:45:00,446.73,447.03,446.28,446.9,3542.0,435.7477,436.0404,435.3088,435.9136,3542.0
2023-02-07 11:50:00,446.91,447.39,446.29,446.29,3924.0,435.9233,436.3915,435.3186,435.3186,3924.0
2023-02-07 11:55:00,446.05,446.54,445.68,446.23,3652.0,435.0845,435.5624,434.7236,435.26,3652.0
2023-02-07 12:00:00,446.17,447.49,446.16,447.17,3528.0,435.2015,436.4891,435.1918,436.1769,3528.0
2023-02-07 12:05:00,447.39,447.71,447.38,447.62,1104.0,436.3915,436.7036,436.3818,436.6159,1104.0
2023-02-07 12:10:00,447.62,447.73,447.21,447.21,6442.0,436.6159,436.7232,436.2159,436.2159,6442.0
2023-02-07 12:15:00,447.24,447.31,447.04,447.08,1151.0,436.2452,436.3135,436.0501,436.0891,1151.0
2023-02-07 12:20:00,447.22,447.22,446.6,446.74,2505.0,436.2257,436.2257,435.6209,435.7575,2505.0
2023-02-07 12:25:00,446.56,446.56,446.01,446.03,2716.0,435.5819,435.5819,435.0454,435.065,2716.0
2023-02-07 12:30:00,446.22,446.29,445.73,445.79,4340.0,435.2503,435.3186,434.7723,434.8309,4340.0
2023-02-07 12:35:00,445.81,446.63,445.8,446.63,6479.0,434.8504,435.6502,434.8406,435.6502,6479.0
2023-02-07 12:40:00,446.82,448.39,446.8,447.5,3365.0,435.8355,437.3669,435.816,436.4988,3365.0
2023-02-07 12:45:00,448.47,450.2,448.46,449.93,1404.0,437.445,439.1324,437.4352,438.8691,1404.0
2023-02-07 12:50:00,450.13,450.9,449.4,450.9,2100.0,439.0642,439.8152,438.3521,439.8152,2100.0
2023-02-07 12:55:00,450.68,451.94,450.5,450.91,7754.0,439.6006,440.8297,439.4251,439.825,7754.0
2023-02-07 13:00:00,451.11,453.56,451.1,453.13,10091.0,440.0201,442.4098,440.0103,441.9904,10091.0
2023-02-07 13:05:00,453.28,453.72,452.19,452.19,1900.0,442.1367,442.5659,441.0735,441.0735,1900.0
2023-02-07 13:10:00,452.39,452.39,451.22,451.4,2246.0,441.2686,441.2686,440.1274,440.3029,2246.0
2023-02-07 13:15:00,451.6,451.95,450.43,451.95,2900.0,440.498,440.8394,439.3568,440.8394,2900.0
2023-02-07 13:20:00,451.7,451.76,450.35,450.36,4258.0,440.5956,440.6541,439.2787,439.2885,4258.0
2023-02-07 13:25:00,450.93,451.17,448.84,448.85,3195.0,439.8445,440.0786,437.8059,437.8156,3195.0
2023-02-07 13:30:00,447.85,448.29,446.64,446.64,4292.0,436.8402,437.2694,435.66,435.66,4292.0
2023-02-07 13:35:00,446.14,448.02,445.99,447.7,10301.0,435.1722,437.006,435.0259,436.6939,10301.0
2023-02-07 13:40:00,447.98,448.76,447.85,448.06,2053.0,436.967,437.7278,436.8402,437.045,2053.0
2023-02-07 13:45:00,447.86,447.86,447.28,447.3,1703.0,436.85,436.85,436.2842,436.3037,1703.0
2023-02-07 13:50:00,447.61,448.42,447.61,447.8,2800.0,436.6061,437.3962,436.6061,436.7914,2800.0
2023-02-07 13:55:00,448.02,448.77,448.0,448.12,1868.0,437.006,437.7376,436.9865,437.1036,1868.0
2023-02-07 14:00:00,448.42,450.1,448.42,449.86,1979.0,437.3962,439.0349,437.3962,438.8008,1979.0
2023-02-07 14:05:00,449.97,452.18,449.97,452.18,4800.0,438.9081,441.0638,438.9081,441.0638,4800.0
2023-02-07 14:10:00,452.1,452.91,452.1,452.88,5030.0,440.9857,441.7758,440.9857,441.7466,5030.0
2023-02-07 14:15:00,453.08,454.82,453.02,454.82,7743.0,441.9416,443.6389,441.8831,443.6389,7743.0
2023-02-07 14:20:00,454.5,455.03,453.93,455.03,3635.0,443.3267,443.8437,442.7707,443.8437,3635.0
2023-02-07 14:25:00,454.93,455.15,454.01,454.28,2619.0,443.7462,443.9607,442.8488,443.1121,2619.0
2023-02-07 14:30:00,454.08,455.35,454.08,455.16,2085.0,442.9171,444.1558,442.9171,443.9705,2085.0
2023-02-07 14:35:00,455.28,455.35,454.81,455.11,2525.0,444.0876,444.1558,443.6291,443.9217,2525.0
2023-02-07 14:40:00,454.79,455.35,454.6,454.72,2000.0,443.6096,444.1558,443.4243,443.5413,2000.0
2023-02-07 14:45:00,454.83,455.12,454.59,454.94,2680.0,443.6486,443.9315,443.4145,443.7559,2680.0
2023-02-07 14:50:00,455.13,455.19,454.78,454.89,2743.0,443.9412,443.9998,443.5998,443.7071,2743.0
2023-02-07 14:55:00,455.12,455.29,455.11,455.19,1236.0,443.9315,444.0973,443.9217,443.9998,1236.0
2023-02-07 15:00:00,455.2,456.51,454.78,454.78,6098.0,444.0095,445.2873,443.5998,443.5998,6098.0
2023-02-07 15:05:00,454.8,454.84,453.74,453.74,1372.0,443.6194,443.6584,442.5854,442.5854,1372.0
2023-02-07 15:10:00,453.61,454.78,453.61,454.47,1909.0,442.4586,443.5998,442.4586,443.2975,1909.0
2023-02-07 15:15:00,454.54,455.35,454.54,455.01,5952.0,443.3657,444.1558,443.3657,443.8242,5952.0
2023-02-07 15:20:00,455.15,455.59,454.93,455.11,4128.0,443.9607,444.3899,443.7462,443.9217,4128.0
2023-02-07 15:25:00,455.03,455.98,454.93,455.98,4392.0,443.8437,444.7703,443.7462,444.7703,4392.0
2023-02-07 15:30:00,455.84,455.93,455.29,455.53,4258.0,444.6338,444.7216,444.0973,444.3314,4258.0
2023-02-07 15:35:00,455.39,456.03,454.8,455.85,5958.0,444.1948,444.8191,443.6194,444.6435,5958.0
2023-02-07 15:40:00,455.94,456.01,455.23,455.46,6162.0,444.7313,444.7996,444.0388,444.2631,6162.0
2023-02-07 15:45:00,455.26,456.7,455.13,456.69,8357.0,444.068,445.4726,443.9412,445.4629,8357.0
2023-02-07 15:50:00,456.72,458.21,456.72,458.07,14575.0,445.4922,446.9455,445.4922,446.809,14575.0
2023-02-07 15:55:00,458.07,458.07,455.9,456.17,37285.0,446.809,446.809,444.6923,444.9557,37285.0
2023-02-08 09:30:00,454.31,456.89,454.14,454.65,7049.0,443.1414,445.658,442.9756,443.473,7049.0
2023-02-08 09:35:00,454.92,456.71,454.92,456.7,1479.0,443.7364,445.4824,443.7364,445.4726,1479.0
2023-02-08 09:40:00,457.23,458.87,456.85,458.77,2910.0,445.9896,447.5893,445.619,447.4918,2910.0
2023-02-08 09:45:00,458.61,459.44,457.61,457.61,5864.0,447.3357,448.1453,446.3603,446.3603,5864.0
2023-02-08 09:50:00,457.01,457.7,456.58,457.6,4300.0,445.775,446.4481,445.3556,446.3505,4300.0
2023-02-08 09:55:00,457.71,459.19,457.17,459.19,2272.0,446.4578,447.9014,445.9311,447.9014,2272.0
2023-02-08 10:00:00,458.56,459.14,457.43,458.68,3144.0,447.2869,447.8527,446.1847,447.404,3144.0
2023-02-08 10:05:00,458.87,459.02,456.64,457.81,13818.0,447.5893,447.7356,445.4141,446.5554,13818.0
2023-02-08 10:10:00,458.04,458.04,456.06,456.82,1428.0,446.7797,446.7797,444.8484,445.5897,1428.0
2023-02-08 10:15:00,456.44,457.8,456.44,457.8,1430.0,445.219,446.5456,445.219,446.5456,1430.0
2023-02-08 10:20:00,457.46,457.54,456.26,456.28,1300.0,446.214,446.292,445.0435,445.063,1300.0
2023-02-08 10:25:00,456.9,456.9,456.05,456.05,500.0,445.6677,445.6677,444.8386,444.8386,500.0
2023-02-08 10:30:00,455.44,455.76,454.8,455.24,3605.0,444.2436,444.5558,443.6194,444.0485,3605.0
2023-02-08 10:35:00,455.19,457.12,455.18,457.12,5701.0,443.9998,445.8823,443.99,445.8823,5701.0
2023-02-08 10:40:00,456.69,456.7,455.4,455.63,3999.0,445.4629,445.4726,444.2046,444.4289,3999.0
2023-02-08 10:45:00,455.75,455.75,455.39,455.39,1404.0,444.546,444.546,444.1948,444.1948,1404.0
2023-02-08 10:50:00,455.07,455.07,453.75,453.75,1900.0,443.8827,443.8827,442.5952,442.5952,1900.0
2023-02-08 10:55:00,453.51,455.1,453.51,454.88,3545.0,442.3611,443.912,442.3611,443.6974,3545.0
2023-02-08 11:00:00,454.82,454.82,453.14,453.14,44365.0,443.6389,443.6389,442.0002,442.0002,44365.0
2023-02-08 11:05:00,453.13,453.58,452.63,453.58,8577.0,441.9904,442.4293,441.5027,442.4293,8577.0
2023-02-08 11:10:00,453.65,454.09,453.39,453.86,1600.0,442.4976,442.9268,442.244,442.7025,1600.0
2023-02-08 11:15:00,454.26,454.59,454.09,454.31,3301.0,443.0926,443.4145,442.9268,443.1414,3301.0
2023-02-08 11:20:00,454.67,454.67,452.41,452.72,5209.0,443.4925,443.4925,441.2881,441.5905,5209.0
2023-02-08 11:25:00,452.91,454.01,452.77,453.59,7957.0,441.7758,442.8488,441.6393,442.4391,7957.0
2023-02-08 11:30:00,453.59,454.53,453.58,453.7,1946.0,442.4391,443.356,442.4293,442.5464,1946.0
2023-02-08 11:35:00,453.7,454.53,453.7,454.14,1984.0,442.5464,443.356,442.5464,442.9756,1984.0
2023-02-08 11:40:00,454.12,454.12,452.84,452.91,1145.0,442.9561,442.9561,441.7075,441.7758,1145.0
2023-02-08 11:45:00,453.1,453.58,453.06,453.25,1936.0,441.9611,442.4293,441.9221,442.1075,1936.0
2023-02-08 11:50:00,453.62,454.24,453.39,454.02,1541.0,442.4684,443.0731,442.244,442.8585,1541.0
2023-02-08 11:55:00,454.25,455.25,454.25,455.25,3104.0,443.0829,444.0583,443.0829,444.0583,3104.0
2023-02-08 12:00:00,455.11,455.11,453.55,453.55,6001.0,443.9217,443.9217,442.4001,442.4001,6001.0
2023-02-08 12:05:00,453.7,454.68,453.2,454.68,1600.0,442.5464,443.5023,442.0587,443.5023,1600.0
2023-02-08 12:10:00,454.76,455.19,454.28,454.28,1400.0,443.5803,443.9998,443.1121,443.1121,1400.0
2023-02-08 12:15:00,454.48,454.85,454.48,454.84,601.0,443.3072,443.6681,443.3072,443.6584,601.0
2023-02-08 12:20:00,454.82,456.53,454.82,456.53,2800.0,443.6389,445.3068,443.6389,445.3068,2800.0
2023-02-08 12:25:00,456.29,457.37,456.15,456.7,16468.0,445.0727,446.1262,444.9362,445.4726,16468.0
2023-02-08 12:30:00,456.65,456.8,456.39,456.39,1350.0,445.4239,445.5702,445.1703,445.1703,1350.0
2023-02-08 12:35:00,456.13,456.18,455.61,455.62,1416.0,444.9167,444.9654,444.4094,444.4192,1416.0
2023-02-08 12:40:00,455.32,456.22,455.29,456.22,1000.0,444.1266,445.0044,444.0973,445.0044,1000.0
2023-02-08 12:45:00,456.54,456.82,456.54,456.82,600.0,445.3166,445.5897,445.3166,445.5897,600.0
2023-02-08 12:50:00,456.94,457.65,456.86,457.55,1806.0,445.7067,446.3993,445.6287,446.3017,1806.0
2023-02-08 12:55:00,457.59,457.59,457.13,457.13,400.0,446.3408,446.3408,445.8921,445.8921,400.0
2023-02-08 13:00:00,457.36,457.85,457.36,457.67,1706.0,446.1164,446.5944,446.1164,446.4188,1706.0
2023-02-08 13:05:00,457.73,458.51,457.26,458.44,1973.0,446.4773,447.2381,446.0189,447.1699,1973.0
2023-02-08 13:10:00,458.2,458.68,457.92,458.04,4819.0,446.9358,447.404,446.6627,446.7797,4819.0
2023-02-08 13:15:00,458.43,458.43,458.11,458.11,800.0,447.1601,447.1601,446.848,446.848,800.0
2023-02-08 13:20:00,458.18,458.44,457.98,458.44,1870.0,446.9163,447.1699,446.7212,447.1699,1870.0
2023-02-08 13:25:00,458.24,458.48,457.69,457.91,2075.0,446.9748,447.2089,446.4383,446.6529,2075.0
2023-02-08 13:30:00,457.29,457.29,456.78,457.08,576.0,446.0481,446.0481,445.5507,445.8433,576.0
2023-02-08 13:35:00,457.46,457.53,456.41,456.41,1639.0,446.214,446.2822,445.1898,445.1898,1639.0
2023-02-08 13:40:00,456.98,457.02,456.69,456.88,1208.0,445.7458,445.7848,445.4629,445.6482,1208.0
2023-02-08 13:45:00,456.39,456.42,455.75,455.76,1081.0,445.1703,445.1995,444.546,444.5558,1081.0
2023-02-08 13:50:00,455.73,455.78,455.27,455.27,4957.0,444.5265,444.5753,444.0778,444.0778,4957.0
2023-02-08 13:55:00,455.48,456.28,455.4,456.28,1593.0,444.2826,445.063,444.2046,445.063,1593.0
2023-02-08 14:00:00,456.38,456.51,455.53,456.02,1600.0,445.1605,445.2873,444.3314,444.8094,1600.0
2023-02-08 14:05:00,455.85,455.95,455.68,455.83,400.0,444.6435,444.7411,444.4777,444.624,400.0
2023-02-08 14:10:00,455.84,456.67,455.59,456.43,3240.0,444.6338,445.4434,444.3899,445.2093,3240.0
2023-02-08 14:15:00,456.7,457.5,456.56,457.06,2905.0,445.4726,446.253,445.3361,445.8238,2905.0
2023-02-08 14:20:00,457.08,457.31,456.13,456.18,13210.0,445.8433,446.0676,444.9167,444.9654,13210.0
2023-02-08 14:25:00,456.4,456.64,456.19,456.19,400.0,445.18,445.4141,444.9752,444.9752,400.0
2023-02-08 14:30:00,456.3,456.57,455.92,455.92,1800.0,445.0825,445.3458,444.7118,444.7118,1800.0
2023-02-08 14:35:00,456.02,456.02,455.5,455.85,4069.0,444.8094,444.8094,444.3021,444.6435,4069.0
2023-02-08 14:40:00,455.85,456.18,455.22,456.18,3556.0,444.6435,444.9654,444.029,444.9654,3556.0
2023-02-08 14:45:00,456.0,456.38,455.72,456.38,2230.0,444.7899,445.1605,444.5167,445.1605,2230.0
2023-02-08 14:50:00,456.17,456.93,456.16,456.79,3468.0,444.9557,445.697,444.9459,445.5604,3468.0
2023-02-08 14:55:00,456.76,457.74,456.71,457.46,3324.0,445.5312,446.4871,445.4824,446.214,3324.0
2023-02-08 15:00:00,457.41,457.44,456.95,457.0,6922.0,446.1652,446.1945,445.7165,445.7653,6922.0
2023-02-08 15:05:00,457.04,457.56,456.74,457.56,6664.0,445.8043,446.3115,445.5117,446.3115,6664.0
2023-02-08 15:10:00,457.61,457.61,456.78,457.06,2301.0,446.3603,446.3603,445.5507,445.8238,2301.0
2023-02-08 15:15:00,457.21,457.66,457.21,457.6,2658.0,445.9701,446.409,445.9701,446.3505,2658.0
2023-02-08 15:20:00,457.61,458.6,457.57,458.6,4100.0,446.3603,447.3259,446.3213,447.3259,4100.0
2023-02-08 15:25:00,458.41,458.54,458.01,458.3,1700.0,447.1406,447.2674,446.7504,447.0333,1700.0
2023-02-08 15:30:00,458.46,458.82,458.07,458.07,3848.0,447.1894,447.5405,446.809,446.809,3848.0
2023-02-08 15:35:00,458.03,459.25,458.02,459.18,3803.0,446.7699,447.96,446.7602,447.8917,3803.0
2023-02-08 15:40:00,459.06,459.15,458.43,458.43,6356.0,447.7746,447.8624,447.1601,447.1601,6356.0
2023-02-08 15:45:00,458.29,458.29,457.3,457.59,5222.0,447.0236,447.0236,446.0579,446.3408,5222.0
2023-02-08 15:50:00,457.34,458.55,457.33,458.18,9885.0,446.0969,447.2772,446.0872,446.9163,9885.0
2023-02-08 15:55:00,458.34,458.49,457.71,458.28,20576.0,447.0723,447.2186,446.4578,447.0138,20576.0
2023-02-09 09:30:00,460.47,460.47,458.6,459.89,6200.0,449.15,449.15,447.3259,448.5842,6200.0
2023-02-09 09:35:00,459.41,459.42,458.66,459.27,1640.0,448.116,448.1258,447.3845,447.9795,1640.0
2023-02-09 09:40:00,458.81,461.55,458.81,461.24,2507.0,447.5308,450.2034,447.5308,449.901,2507.0
2023-02-09 09:45:00,460.83,462.51,460.83,462.51,1053.0,449.5011,451.1398,449.5011,451.1398,1053.0
2023-02-09 09:50:00,462.53,463.06,459.72,459.72,2383.0,451.1593,451.6763,448.4184,448.4184,2383.0
2023-02-09 09:55:00,459.65,460.53,459.5,459.69,1400.0,448.3501,449.2085,448.2038,448.3891,1400.0
2023-02-09 10:00:00,458.88,459.46,457.42,457.43,3400.0,447.5991,448.1648,446.1749,446.1847,3400.0
2023-02-09 10:05:00,457.43,457.96,456.17,457.63,8957.0,446.1847,446.7017,444.9557,446.3798,8957.0
2023-02-09 10:10:00,457.12,457.12,456.19,456.63,2206.0,445.8823,445.8823,444.9752,445.4044,2206.0
2023-02-09 10:15:00,457.07,457.35,456.62,456.75,4376.0,445.8335,446.1067,445.3946,445.5214,4376.0
2023-02-09 10:20:00,457.2,458.0,456.09,456.63,2800.0,445.9604,446.7407,444.8776,445.4044,2800.0
2023-02-09 10:25:00,456.41,457.37,455.8,457.37,1900.0,445.1898,446.1262,444.5948,446.1262,1900.0
2023-02-09 10:30:00,457.02,458.04,456.75,457.39,2540.0,445.7848,446.7797,445.5214,446.1457,2540.0
2023-02-09 10:35:00,457.33,457.85,457.2,457.56,1959.0,446.0872,446.5944,445.9604,446.3115,1959.0
2023-02-09 10:40:00,457.54,458.19,456.92,457.65,3047.0,446.292,446.926,445.6872,446.3993,3047.0
2023-02-09 10:45:00,457.34,457.69,456.9,457.41,1926.0,446.0969,446.4383,445.6677,446.1652,1926.0
2023-02-09 10:50:00,457.51,457.51,456.9,456.9,1000.0,446.2627,446.2627,445.6677,445.6677,1000.0
2023-02-09 10:55:00,456.67,457.15,456.66,457.15,2194.0,445.4434,445.9116,445.4336,445.9116,2194.0
2023-02-09 11:00:00,457.17,457.17,455.9,456.64,2200.0,445.9311,445.9311,444.6923,445.4141,2200.0
2023-02-09 11:05:00,456.39,456.48,456.19,456.4,958.0,445.1703,445.2581,444.9752,445.18,958.0
2023-02-09 11:10:00,456.23,456.69,455.51,456.14,2979.0,445.0142,445.4629,444.3119,444.9264,2979.0
2023-02-09 11:15:00,455.9,456.01,455.37,455.4,1699.0,444.6923,444.7996,444.1753,444.2046,1699.0
2023-02-09 11:20:00,455.52,455.52,454.76,454.98,7319.0,444.3217,444.3217,443.5803,443.7949,7319.0
2023-02-09 11:25:00,454.98,455.24,454.53,455.22,9284.0,443.7949,444.0485,443.356,444.029,9284.0
2023-02-09 11:30:00,455.11,455.78,454.56,454.56,4269.0,443.9217,444.5753,443.3853,443.3853,4269.0
2023-02-09 11:35:00,454.91,455.38,454.7,455.31,3530.0,443.7266,444.1851,443.5218,444.1168,3530.0
2023-02-09 11:40:00,455.16,455.35,454.82,455.31,1000.0,443.9705,444.1558,443.6389,444.1168,1000.0
2023-02-09 11:45:00,455.25,455.58,454.3,454.8,1600.0,444.0583,444.3802,443.1316,443.6194,1600.0
2023-02-09 11:50:00,454.85,454.85,454.49,454.5,510.0,443.6681,443.6681,443.317,443.3267,510.0
2023-02-09 11:55:00,454.77,454.77,454.47,454.5,799.0,443.5901,443.5901,443.2975,443.3267,799.0
2023-02-09 12:00:00,454.75,454.98,454.17,454.34,2442.0,443.5706,443.7949,443.0048,443.1707,2442.0
2023-02-09 12:05:00,454.17,454.33,453.79,454.32,2942.0,443.0048,443.1609,442.6342,443.1512,2942.0
2023-02-09 12:10:00,454.5,455.51,454.45,455.39,2069.0,443.3267,444.3119,443.278,444.1948,2069.0
2023-02-09 12:15:00,455.37,455.69,454.8,455.69,2300.0,444.1753,444.4875,443.6194,444.4875,2300.0
2023-02-09 12:20:00,455.96,455.99,455.71,455.94,918.0,444.7508,444.7801,444.507,444.7313,918.0
2023-02-09 12:25:00,455.54,455.6,455.25,455.25,498.0,444.3412,444.3997,444.0583,444.0583,498.0
2023-02-09 12:30:00,454.81,454.81,453.63,453.63,700.0,443.6291,443.6291,442.4781,442.4781,700.0
2023-02-09 12:35:00,453.88,453.88,452.73,452.73,919.0,442.722,442.722,441.6002,441.6002,919.0
2023-02-09 12:40:00,452.85,453.32,452.55,453.0,1614.0,441.7173,442.1757,441.4247,441.8636,1614.0
2023-02-09 12:45:00,452.94,452.94,452.25,452.25,700.0,441.8051,441.8051,441.132,441.132,700.0
2023-02-09 12:50:00,452.6,452.75,452.47,452.48,535.0,441.4734,441.6197,441.3466,441.3564,535.0
2023-02-09 12:55:00,453.27,453.82,453.27,453.82,500.0,442.127,442.6634,442.127,442.6634,500.0
2023-02-09 13:00:00,453.26,453.34,452.88,452.91,1000.0,442.1172,442.1952,441.7466,441.7758,1000.0
2023-02-09 13:05:00,453.31,453.44,453.29,453.44,300.0,442.166,442.2928,442.1465,442.2928,300.0
2023-02-09 13:10:00,453.39,453.63,453.16,453.19,1000.0,442.244,442.4781,442.0197,442.0489,1000.0
2023-02-09 13:15:00,453.65,453.97,453.45,453.97,659.0,442.4976,442.8098,442.3025,442.8098,659.0
2023-02-09 13:20:00,453.96,453.98,453.28,453.28,1400.0,442.8,442.8195,442.1367,442.1367,1400.0
2023-02-09 13:25:00,453.52,453.67,453.4,453.6,500.0,442.3708,442.5171,442.2538,442.4489,500.0
2023-02-09 13:30:00,453.24,454.01,452.91,453.86,1630.0,442.0977,442.8488,441.7758,442.7025,1630.0
2023-02-09 13:35:00,453.78,453.79,452.92,452.93,968.0,442.6244,442.6342,441.7856,441.7953,968.0
2023-02-09 13:40:00,453.02,453.02,452.32,452.72,1900.0,441.8831,441.8831,441.2003,441.5905,1900.0
2023-02-09 13:45:00,452.49,453.03,452.45,453.03,1725.0,441.3661,441.8929,441.3271,441.8929,1725.0
2023-02-09 13:50:00,453.33,453.74,453.16,453.33,1265.0,442.1855,442.5854,442.0197,442.1855,1265.0
2023-02-09 13:55:00,453.39,453.39,452.25,452.48,4811.0,442.244,442.244,441.132,441.3564,4811.0
2023-02-09 14:00:00,452.48,453.01,452.07,452.07,2500.0,441.3564,441.8734,440.9565,440.9565,2500.0
2023-02-09 14:05:00,452.23,452.78,452.23,452.76,1877.0,441.1125,441.649,441.1125,441.6295,1877.0
2023-02-09 14:10:00,452.55,452.76,452.38,452.38,3000.0,441.4247,441.6295,441.2588,441.2588,3000.0
2023-02-09 14:15:00,452.71,452.71,451.9,452.17,3000.0,441.5807,441.5807,440.7906,441.054,3000.0
2023-02-09 14:20:00,452.45,452.7,452.21,452.21,1200.0,441.3271,441.571,441.093,441.093,1200.0
2023-02-09 14:25:00,452.09,452.45,451.45,452.24,2318.0,440.976,441.3271,440.3517,441.1223,2318.0
2023-02-09 14:30:00,452.09,452.48,451.65,451.66,1718.0,440.976,441.3564,440.5468,440.5565,1718.0
2023-02-09 14:35:00,451.62,451.95,451.62,451.92,1154.0,440.5175,440.8394,440.5175,440.8102,1154.0
2023-02-09 14:40:00,451.83,452.25,451.82,452.12,1300.0,440.7224,441.132,440.7126,441.0052,1300.0
2023-02-09 14:45:00,451.96,452.5,451.94,452.5,1584.0,440.8492,441.3759,440.8297,441.3759,1584.0
2023-02-09 14:50:00,452.64,452.74,452.38,452.47,4705.0,441.5125,441.61,441.2588,441.3466,4705.0
2023-02-09 14:55:00,452.25,452.36,452.01,452.02,1410.0,441.132,441.2393,440.8979,440.9077,1410.0
2023-02-09 15:00:00,452.29,452.29,450.9,450.9,2829.0,441.1711,441.1711,439.8152,439.8152,2829.0
2023-02-09 15:05:00,450.45,451.3,450.45,451.3,1628.0,439.3763,440.2054,439.3763,440.2054,1628.0
2023-02-09 15:10:00,451.59,451.59,450.71,450.71,2021.0,440.4883,440.4883,439.6299,439.6299,2021.0
2023-02-09 15:15:00,450.84,450.86,450.37,450.71,2235.0,439.7567,439.7762,439.2983,439.6299,2235.0
2023-02-09 15:20:00,450.75,451.19,450.25,450.54,3676.0,439.6689,440.0981,439.1812,439.4641,3676.0
2023-02-09 15:25:00,450.42,450.44,449.51,449.77,3432.0,439.347,439.3665,438.4594,438.713,3432.0
2023-02-09 15:30:00,449.7,449.86,448.57,448.74,4889.0,438.6447,438.8008,437.5425,437.7083,4889.0
2023-02-09 15:35:00,448.61,449.62,448.43,449.62,7314.0,437.5815,438.5667,437.4059,438.5667,7314.0
2023-02-09 15:40:00,449.63,450.5,449.36,450.5,3135.0,438.5764,439.4251,438.3131,439.4251,3135.0
2023-02-09 15:45:00,450.65,451.2,450.2,450.38,5309.0,439.5714,440.1079,439.1324,439.308,5309.0
2023-02-09 15:50:00,450.39,451.64,450.39,451.17,12469.0,439.3178,440.537,439.3178,440.0786,12469.0
2023-02-09 15:55:00,451.11,451.28,449.65,450.14,20580.0,440.0201,440.1859,438.596,439.0739,20580.0
2023-02-10 09:30:00,448.09,448.55,445.52,447.05,7833.0,437.0743,437.523,434.5675,436.0599,7833.0
2023-02-10 09:35:00,447.24,448.11,444.44,445.36,8407.0,436.2452,437.0938,433.514,434.4114,8407.0
2023-02-10 09:40:00,444.47,446.14,444.47,445.98,3911.0,433.5433,435.1722,433.5433,435.0162,3911.0
2023-02-10 09:45:00,445.94,446.82,445.09,446.71,4353.0,434.9772,435.8355,434.1481,435.7282,4353.0
2023-02-10 09:50:00,446.35,446.76,445.51,446.31,4046.0,435.3771,435.777,434.5577,435.3381,4046.0
2023-02-10 09:55:00,446.23,446.56,446.11,446.56,600.0,435.26,435.5819,435.143,435.5819,600.0
2023-02-10 10:00:00,446.28,446.28,444.97,445.38,5004.0,435.3088,435.3088,434.031,434.4309,5004.0
2023-02-10 10:05:00,446.1,446.23,445.86,446.11,3656.0,435.1332,435.26,434.8991,435.143,3656.0
2023-02-10 10:10:00,446.74,448.04,446.74,447.81,2533.0,435.7575,437.0255,435.7575,436.8012,2533.0
2023-02-10 10:15:00,447.41,448.23,446.96,447.61,2159.0,436.411,437.2109,435.9721,436.6061,2159.0
2023-02-10 10:20:00,447.48,447.5,446.5,446.98,3233.0,436.4793,436.4988,435.5234,435.9916,3233.0
2023-02-10 10:25:00,447.39,448.05,447.39,447.75,1800.0,436.3915,437.0353,436.3915,436.7427,1800.0
2023-02-10 10:30:00,447.81,448.43,447.6,448.43,1649.0,436.8012,437.4059,436.5964,437.4059,1649.0
2023-02-10 10:35:00,448.87,449.01,448.35,448.41,1589.0,437.8351,437.9717,437.3279,437.3864,1589.0
2023-02-10 10:40:00,448.24,448.36,447.88,448.0,1763.0,437.2206,437.3377,436.8695,436.9865,1763.0
2023-02-10 10:45:00,448.12,448.57,447.78,447.78,1052.0,437.1036,437.5425,436.7719,436.7719,1052.0
2023-02-10 10:50:00,447.79,447.79,446.03,446.41,1900.0,436.7817,436.7817,435.065,435.4356,1900.0
2023-02-10 10:55:00,446.41,446.57,446.06,446.34,4753.0,435.4356,435.5917,435.0942,435.3673,4753.0
2023-02-10 11:00:00,446.19,446.97,446.01,446.97,4119.0,435.221,435.9818,435.0454,435.9818,4119.0
2023-02-10 11:05:00,446.93,447.58,446.74,447.53,1943.0,435.9428,436.5768,435.7575,436.5281,1943.0
2023-02-10 11:10:00,447.69,448.09,446.7,447.34,1744.0,436.6841,437.0743,435.7185,436.3427,1744.0
2023-02-10 11:15:00,447.37,448.43,447.12,448.33,4600.0,436.372,437.4059,436.1282,437.3084,4600.0
2023-02-10 11:20:00,448.21,448.46,448.14,448.31,1500.0,437.1914,437.4352,437.1231,437.2889,1500.0
2023-02-10 11:25:00,448.03,448.44,447.86,448.21,1851.0,437.0158,437.4157,436.85,437.1914,1851.0
2023-02-10 11:30:00,448.34,448.38,447.84,448.13,1843.0,437.3182,437.3572,436.8305,437.1133,1843.0
2023-02-10 11:35:00,448.31,448.64,448.05,448.05,3900.0,437.2889,437.6108,437.0353,437.0353,3900.0
2023-02-10 11:40:00,448.06,448.15,447.84,447.85,1001.0,437.045,437.1328,436.8305,436.8402,1001.0
2023-02-10 11:45:00,447.72,447.73,446.82,446.93,1905.0,436.7134,436.7232,435.8355,435.9428,1905.0
2023-02-10 11:50:00,446.84,446.9,446.45,446.46,1314.0,435.855,435.9136,435.4746,435.4844,1314.0
2023-02-10 11:55:00,446.49,446.79,445.92,446.23,5133.0,435.5136,435.8063,434.9577,435.26,5133.0
2023-02-10 12:00:00,446.57,446.77,445.98,446.25,3320.0,435.5917,435.7868,435.0162,435.2795,3320.0
2023-02-10 12:05:00,446.31,446.48,445.92,446.2,4645.0,435.3381,435.5039,434.9577,435.2308,4645.0
2023-02-10 12:10:00,446.15,446.56,445.7,445.7,2839.0,435.182,435.5819,434.7431,434.7431,2839.0
2023-02-10 12:15:00,445.51,445.8,445.45,445.69,5134.0,434.5577,434.8406,434.4992,434.7333,5134.0
2023-02-10 12:20:00,445.73,446.04,445.57,445.57,2600.0,434.7723,435.0747,434.6163,434.6163,2600.0
2023-02-10 12:25:00,445.56,445.91,445.52,445.61,2000.0,434.6065,434.9479,434.5675,434.6553,2000.0
2023-02-10 12:30:00,445.82,446.57,445.82,446.23,887.0,434.8601,435.5917,434.8601,435.26,887.0
2023-02-10 12:35:00,446.34,446.51,446.34,446.51,852.0,435.3673,435.5332,435.3673,435.5332,852.0
2023-02-10 12:40:00,446.86,447.29,446.81,446.93,1600.0,435.8745,436.294,435.8258,435.9428,1600.0
2023-02-10 12:45:00,446.98,447.61,446.98,447.13,1049.0,435.9916,436.6061,435.9916,436.1379,1049.0
2023-02-10 12:50:00,447.37,447.42,447.17,447.42,300.0,436.372,436.4208,436.1769,436.4208,300.0
2023-02-10 12:55:00,447.77,448.01,447.77,448.0,715.0,436.7622,436.9963,436.7622,436.9865,715.0
2023-02-10 13:00:00,448.39,448.54,448.13,448.13,1544.0,437.3669,437.5132,437.1133,437.1133,1544.0
2023-02-10 13:05:00,448.13,448.53,448.13,448.18,1744.0,437.1133,437.5035,437.1133,437.1621,1744.0
2023-02-10 13:10:00,448.27,448.45,448.21,448.21,800.0,437.2499,437.4255,437.1914,437.1914,800.0
2023-02-10 13:15:00,448.37,449.46,448.37,449.34,1880.0,437.3474,438.4106,437.3474,438.2936,1880.0
2023-02-10 13:20:00,449.64,449.67,449.43,449.65,1807.0,438.5862,438.6155,438.3814,438.596,1807.0
2023-02-10 13:25:00,449.56,450.21,449.56,449.89,3253.0,438.5082,439.1422,438.5082,438.8301,3253.0
2023-02-10 13:30:00,449.41,449.51,448.82,449.18,3590.0,438.3619,438.4594,437.7864,438.1375,3590.0
2023-02-10 13:35:00,449.28,449.32,449.18,449.32,300.0,438.2351,438.2741,438.1375,438.2741,300.0
2023-02-10 13:40:00,449.49,449.49,449.09,449.13,1675.0,438.4399,438.4399,438.0497,438.0887,1675.0
2023-02-10 13:45:00,449.25,449.25,449.08,449.09,1396.0,438.2058,438.2058,438.04,438.0497,1396.0
2023-02-10 13:50:00,449.19,449.19,448.81,449.05,500.0,438.1473,438.1473,437.7766,438.0107,500.0
2023-02-10 13:55:00,448.86,449.24,448.8,449.24,945.0,437.8254,438.196,437.7669,438.196,945.0
2023-02-10 14:00:00,448.58,448.58,448.57,448.58,1066.0,437.5523,437.5523,437.5425,437.5523,1066.0
2023-02-10 14:05:00,448.99,449.22,448.88,449.22,1001.0,437.9522,438.1765,437.8449,438.1765,1001.0
2023-02-10 14:10:00,449.58,450.22,449.25,450.22,3782.0,438.5277,439.1519,438.2058,439.1519,3782.0
2023-02-10 14:15:00,450.0,450.13,449.52,449.57,1533.0,438.9374,439.0642,438.4692,438.5179,1533.0
2023-02-10 14:20:00,449.58,449.67,449.18,449.18,900.0,438.5277,438.6155,438.1375,438.1375,900.0
2023-02-10 14:25:00,449.16,449.44,449.0,449.0,1890.0,438.118,438.3911,437.9619,437.9619,1890.0
2023-02-10 14:30:00,449.0,450.31,448.8,449.9,5396.0,437.9619,439.2397,437.7669,438.8398,5396.0
2023-02-10 14:35:00,450.12,450.26,449.55,449.71,2401.0,439.0544,439.191,438.4984,438.6545,2401.0
2023-02-10 14:40:00,449.71,449.85,448.95,449.06,4072.0,438.6545,438.791,437.9132,438.0205,4072.0
2023-02-10 14:45:00,449.04,449.04,448.55,448.55,1400.0,438.001,438.001,437.523,437.523,1400.0
2023-02-10 14:50:00,448.77,449.24,448.66,449.24,1802.0,437.7376,438.196,437.6303,438.196,1802.0
2023-02-10 14:55:00,449.43,449.81,449.32,449.32,1180.0,438.3814,438.752,438.2741,438.2741,1180.0
2023-02-10 15:00:00,449.48,449.68,449.06,449.06,3365.0,438.4301,438.6252,438.0205,438.0205,3365.0
2023-02-10 15:05:00,448.88,449.24,448.88,449.07,700.0,437.8449,438.196,437.8449,438.0302,700.0
2023-02-10 15:10:00,449.34,449.36,449.14,449.28,932.0,438.2936,438.3131,438.0985,438.2351,932.0
2023-02-10 15:15:00,449.04,449.04,448.69,448.97,1200.0,438.001,438.001,437.6596,437.9327,1200.0
2023-02-10 15:20:00,448.82,448.84,448.16,448.16,1943.0,437.7864,437.8059,437.1426,437.1426,1943.0
2023-02-10 15:25:00,448.17,448.67,448.17,448.64,3718.0,437.1523,437.64,437.1523,437.6108,3718.0
2023-02-10 15:30:00,448.83,449.24,448.46,448.57,5570.0,437.7961,438.196,437.4352,437.5425,5570.0
2023-02-10 15:35:00,448.77,448.87,448.28,448.69,4020.0,437.7376,437.8351,437.2596,437.6596,4020.0
2023-02-10 15:40:00,448.64,448.68,448.07,448.07,4519.0,437.6108,437.6498,437.0548,437.0548,4519.0
2023-02-10 15:45:00,448.13,448.64,448.13,448.55,8263.0,437.1133,437.6108,437.1133,437.523,8263.0
2023-02-10 15:50:00,448.47,448.79,447.99,448.65,13679.0,437.445,437.7571,436.9768,437.6205,13679.0
2023-02-10 15:55:00,448.76,448.82,448.17,448.3,17914.0,437.7278,437.7864,437.1523,437.2791,17914.0
2023-02-13 09:30:00,450.0,450.24,449.1,449.18,5249.0,438.9374,439.1715,438.0595,438.1375,5249.0
2023-02-13 09:35:00,450.1,451.2,450.1,451.19,227.0,439.0349,440.1079,439.0349,440.0981,227.0
2023-02-13 09:40:00,451.6,452.0,450.96,451.68,2082.0,440.498,440.8882,439.8738,440.5761,2082.0
2023-02-13 09:45:00,451.53,452.1,450.53,451.62,1900.0,440.4297,440.9857,439.4543,440.5175,1900.0
2023-02-13 09:50:00,451.65,451.76,450.38,451.29,2213.0,440.5468,440.6541,439.308,440.1956,2213.0
2023-02-13 09:55:00,451.64,452.24,451.64,452.24,1380.0,440.537,441.1223,440.537,441.1223,1380.0
2023-02-13 10:00:00,452.44,453.05,452.35,453.05,3656.0,441.3174,441.9124,441.2296,441.9124,3656.0
2023-02-13 10:05:00,452.98,454.16,452.98,453.66,3860.0,441.8441,442.9951,441.8441,442.5074,3860.0
2023-02-13 10:10:00,454.45,454.45,454.26,454.26,603.0,443.278,443.278,443.0926,443.0926,603.0
2023-02-13 10:15:00,454.88,455.5,454.83,455.25,1020.0,443.6974,444.3021,443.6486,444.0583,1020.0
2023-02-13 10:20:00,455.09,455.28,454.82,455.0,1904.0,443.9022,444.0876,443.6389,443.8144,1904.0
2023-02-13 10:25:00,455.24,455.24,454.74,454.99,800.0,444.0485,444.0485,443.5608,443.8047,800.0
2023-02-13 10:30:00,455.3,455.38,454.87,455.05,3100.0,444.1071,444.1851,443.6876,443.8632,3100.0
2023-02-13 10:35:00,454.76,455.22,454.76,455.09,2082.0,443.5803,444.029,443.5803,443.9022,2082.0
2023-02-13 10:40:00,455.03,456.39,455.02,456.23,4916.0,443.8437,445.1703,443.8339,445.0142,4916.0
2023-02-13 10:45:00,456.26,456.47,456.22,456.28,800.0,445.0435,445.2483,445.0044,445.063,800.0
2023-02-13 10:50:00,456.49,457.2,456.28,456.82,3852.0,445.2678,445.9604,445.063,445.5897,3852.0
2023-02-13 10:55:00,456.9,457.5,456.61,456.75,3838.0,445.6677,446.253,445.3849,445.5214,3838.0
2023-02-13 11:00:00,456.46,456.5,456.21,456.36,791.0,445.2385,445.2776,444.9947,445.141,791.0
2023-02-13 11:05:00,456.39,456.39,455.65,455.8,1239.0,445.1703,445.1703,444.4485,444.5948,1239.0
2023-02-13 11:10:00,455.96,456.53,455.79,456.53,1279.0,444.7508,445.3068,444.585,445.3068,1279.0
2023-02-13 11:15:00,456.47,456.66,456.35,456.43,3400.0,445.2483,445.4336,445.1312,445.2093,3400.0
2023-02-13 11:20:00,456.67,456.67,455.47,455.47,4268.0,445.4434,445.4434,444.2729,444.2729,4268.0
2023-02-13 11:25:00,455.46,456.23,455.39,456.23,2807.0,444.2631,445.0142,444.1948,445.0142,2807.0
2023-02-13 11:30:00,456.23,456.23,455.11,455.11,3590.0,445.0142,445.0142,443.9217,443.9217,3590.0
2023-02-13 11:35:00,455.09,455.42,455.04,455.15,700.0,443.9022,444.2241,443.8535,443.9607,700.0
2023-02-13 11:40:00,455.57,456.63,455.24,456.63,8355.0,444.3704,445.4044,444.0485,445.4044,8355.0
2023-02-13 11:45:00,456.59,457.24,456.34,457.02,7134.0,445.3653,445.9994,445.1215,445.7848,7134.0
2023-02-13 11:50:00,456.75,457.11,456.68,456.81,800.0,445.5214,445.8726,445.4531,445.5799,800.0
2023-02-13 11:55:00,456.59,457.14,456.57,457.14,5126.0,445.3653,445.9018,445.3458,445.9018,5126.0
2023-02-13 12:00:00,457.18,457.18,456.57,456.57,200.0,445.9408,445.9408,445.3458,445.3458,200.0
2023-02-13 12:05:00,456.9,457.2,456.89,457.2,600.0,445.6677,445.9604,445.658,445.9604,600.0
2023-02-13 12:10:00,457.11,457.33,456.94,457.32,2352.0,445.8726,446.0872,445.7067,446.0774,2352.0
2023-02-13 12:15:00,457.33,457.35,456.87,457.08,2675.0,446.0872,446.1067,445.6385,445.8433,2675.0
2023-02-13 12:20:00,457.31,457.47,457.08,457.36,1650.0,446.0676,446.2237,445.8433,446.1164,1650.0
2023-02-13 12:25:00,457.0,457.1,456.85,457.0,2250.0,445.7653,445.8628,445.619,445.7653,2250.0
2023-02-13 12:30:00,456.85,457.12,456.83,456.83,675.0,445.619,445.8823,445.5994,445.5994,675.0
2023-02-13 12:35:00,457.12,457.25,456.75,457.25,960.0,445.8823,446.0091,445.5214,446.0091,960.0
2023-02-13 12:40:00,457.15,457.3,456.87,457.11,3123.0,445.9116,446.0579,445.6385,445.8726,3123.0
2023-02-13 12:45:00,457.18,457.41,457.15,457.16,1228.0,445.9408,446.1652,445.9116,445.9213,1228.0
2023-02-13 12:50:00,457.0,457.07,456.92,456.93,600.0,445.7653,445.8335,445.6872,445.697,600.0
2023-02-13 12:55:00,456.83,457.45,456.82,457.45,1223.0,445.5994,446.2042,445.5897,446.2042,1223.0
2023-02-13 13:00:00,457.61,458.26,457.6,457.99,2789.0,446.3603,446.9943,446.3505,446.7309,2789.0
2023-02-13 13:05:00,457.96,457.96,457.25,457.25,885.0,446.7017,446.7017,446.0091,446.0091,885.0
2023-02-13 13:10:00,457.79,457.89,457.69,457.89,500.0,446.5358,446.6334,446.4383,446.6334,500.0
2023-02-13 13:15:00,457.93,458.3,457.93,458.18,1994.0,446.6724,447.0333,446.6724,446.9163,1994.0
2023-02-13 13:20:00,458.36,458.36,457.9,457.9,400.0,447.0918,447.0918,446.6431,446.6431,400.0
2023-02-13 13:25:00,457.9,458.4,457.9,458.05,2036.0,446.6431,447.1309,446.6431,446.7895,2036.0
2023-02-13 13:30:00,458.32,458.68,458.23,458.23,1148.0,447.0528,447.404,446.965,446.965,1148.0
2023-02-13 13:35:00,458.22,458.22,457.79,457.93,1920.0,446.9553,446.9553,446.5358,446.6724,1920.0
2023-02-13 13:40:00,457.95,457.95,457.8,457.85,700.0,446.6919,446.6919,446.5456,446.5944,700.0
2023-02-13 13:45:00,458.11,458.47,458.1,458.4,941.0,446.848,447.1991,446.8382,447.1309,941.0
2023-02-13 13:50:00,458.19,458.31,458.19,458.19,1167.0,446.926,447.0431,446.926,446.926,1167.0
2023-02-13 13:55:00,458.15,458.15,457.97,458.1,1114.0,446.887,446.887,446.7114,446.8382,1114.0
2023-02-13 14:00:00,458.1,458.28,458.1,458.28,367.0,446.8382,447.0138,446.8382,447.0138,367.0
2023-02-13 14:05:00,458.14,458.2,457.95,458.0,1000.0,446.8772,446.9358,446.6919,446.7407,1000.0
2023-02-13 14:10:00,458.02,458.08,457.61,457.64,1600.0,446.7602,446.8187,446.3603,446.3895,1600.0
2023-02-13 14:15:00,457.53,458.48,457.53,458.34,2098.0,446.2822,447.2089,446.2822,447.0723,2098.0
2023-02-13 14:20:00,458.2,458.25,458.03,458.14,601.0,446.9358,446.9845,446.7699,446.8772,601.0
2023-02-13 14:25:00,457.99,457.99,457.97,457.97,359.0,446.7309,446.7309,446.7114,446.7114,359.0
2023-02-13 14:30:00,458.28,458.28,457.67,457.73,1500.0,447.0138,447.0138,446.4188,446.4773,1500.0
2023-02-13 14:35:00,458.07,458.37,457.95,458.22,3372.0,446.809,447.1016,446.6919,446.9553,3372.0
2023-02-13 14:40:00,458.25,458.62,458.08,458.59,2613.0,446.9845,447.3454,446.8187,447.3162,2613.0
2023-02-13 14:45:00,458.59,458.64,457.98,457.98,2119.0,447.3162,447.365,446.7212,446.7212,2119.0
2023-02-13 14:50:00,458.16,458.77,458.0,458.68,2238.0,446.8968,447.4918,446.7407,447.404,2238.0
2023-02-13 14:55:00,458.68,459.2,458.53,459.2,2300.0,447.404,447.9112,447.2577,447.9112,2300.0
2023-02-13 15:00:00,458.95,459.62,458.65,459.42,5874.0,447.6673,448.3209,447.3747,448.1258,5874.0
2023-02-13 15:05:00,459.62,459.87,459.22,459.39,2901.0,448.3209,448.5647,447.9307,448.0965,2901.0
2023-02-13 15:10:00,459.6,459.64,459.1,459.27,3476.0,448.3014,448.3404,447.8136,447.9795,3476.0
2023-02-13 15:15:00,459.34,459.34,458.98,458.98,1114.0,448.0477,448.0477,447.6966,447.6966,1114.0
2023-02-13 15:20:00,459.32,459.32,458.84,458.93,2506.0,448.0282,448.0282,447.56,447.6478,2506.0
2023-02-13 15:25:00,458.99,459.22,458.85,458.87,4369.0,447.7063,447.9307,447.5698,447.5893,4369.0
2023-02-13 15:30:00,459.04,459.38,458.87,459.01,4982.0,447.7551,448.0868,447.5893,447.7259,4982.0
2023-02-13 15:35:00,459.11,460.32,459.11,460.31,5119.0,447.8234,449.0036,447.8234,448.9939,5119.0
2023-02-13 15:40:00,460.29,460.62,460.12,460.29,7542.0,448.9744,449.2963,448.8086,448.9744,7542.0
2023-02-13 15:45:00,460.17,460.17,459.37,459.47,30432.0,448.8573,448.8573,448.077,448.1745,30432.0
2023-02-13 15:50:00,459.38,459.59,458.91,459.25,11218.0,448.0868,448.2916,447.6283,447.96,11218.0
2023-02-13 15:55:00,459.27,460.22,459.16,459.99,29768.0,447.9795,448.9061,447.8722,448.6818,29768.0
2023-02-14 09:30:00,456.61,456.61,454.51,456.06,7066.0,445.3849,445.3849,443.3365,444.8484,7066.0
2023-02-14 09:35:00,456.89,457.22,456.62,456.65,800.0,445.658,445.9799,445.3946,445.4239,800.0
2023-02-14 09:40:00,458.41,458.7,457.75,458.59,1000.0,447.1406,447.4235,446.4968,447.3162,1000.0
2023-02-14 09:45:00,458.59,459.31,457.32,457.49,4746.0,447.3162,448.0185,446.0774,446.2432,4746.0
2023-02-14 09:50:00,457.06,458.04,455.93,457.3,4425.0,445.8238,446.7797,444.7216,446.0579,4425.0
2023-02-14 09:55:00,457.37,458.89,457.37,458.09,2658.0,446.1262,447.6088,446.1262,446.8285,2658.0
2023-02-14 10:00:00,457.58,458.77,457.57,458.48,1900.0,446.331,447.4918,446.3213,447.2089,1900.0
2023-02-14 10:05:00,459.26,460.0,458.92,459.93,2268.0,447.9697,448.6915,447.6381,448.6232,2268.0
2023-02-14 10:10:00,460.0,461.53,460.0,460.9,1649.0,448.6915,450.1839,448.6915,449.5694,1649.0
2023-02-14 10:15:00,461.03,461.98,460.97,461.07,2101.0,449.6962,450.6228,449.6377,449.7352,2101.0
2023-02-14 10:20:00,461.21,461.7,461.07,461.07,5600.0,449.8718,450.3497,449.7352,449.7352,5600.0
2023-02-14 10:25:00,461.01,461.01,458.53,458.6,5495.0,449.6767,449.6767,447.2577,447.3259,5495.0
2023-02-14 10:30:00,459.03,459.04,457.23,457.23,3300.0,447.7454,447.7551,445.9896,445.9896,3300.0
2023-02-14 10:35:00,457.02,457.02,453.95,454.29,2630.0,445.7848,445.7848,442.7902,443.1219,2630.0
2023-02-14 10:40:00,453.95,454.08,453.29,453.29,2300.0,442.7902,442.9171,442.1465,442.1465,2300.0
2023-02-14 10:45:00,453.41,453.58,451.73,453.58,3986.0,442.2635,442.4293,440.6248,442.4293,3986.0
2023-02-14 10:50:00,453.15,453.57,451.77,452.35,3964.0,442.0099,442.4196,440.6638,441.2296,3964.0
2023-02-14 10:55:00,452.55,452.84,452.03,452.41,1868.0,441.4247,441.7075,440.9174,441.2881,1868.0
2023-02-14 11:00:00,452.68,454.46,452.12,454.1,3921.0,441.5515,443.2877,441.0052,442.9366,3921.0
2023-02-14 11:05:00,454.68,455.17,454.11,454.16,1900.0,443.5023,443.9803,442.9463,442.9951,1900.0
2023-02-14 11:10:00,454.22,455.08,453.74,454.88,2628.0,443.0536,443.8925,442.5854,443.6974,2628.0
2023-02-14 11:15:00,454.61,456.14,454.61,456.14,1700.0,443.434,444.9264,443.434,444.9264,1700.0
2023-02-14 11:20:00,456.04,456.23,455.48,456.23,1300.0,444.8289,445.0142,444.2826,445.0142,1300.0
2023-02-14 11:25:00,456.39,456.39,453.62,453.62,2500.0,445.1703,445.1703,442.4684,442.4684,2500.0
2023-02-14 11:30:00,452.84,452.84,451.32,452.35,2788.0,441.7075,441.7075,440.2249,441.2296,2788.0
2023-02-14 11:35:00,452.33,453.67,452.32,453.23,1600.0,441.2101,442.5171,441.2003,442.0879,1600.0
2023-02-14 11:40:00,453.02,453.4,452.53,453.25,2500.0,441.8831,442.2538,441.4052,442.1075,2500.0
2023-02-14 11:45:00,453.57,454.46,453.57,453.89,2027.0,442.4196,443.2877,442.4196,442.7317,2027.0
2023-02-14 11:50:00,453.56,453.76,453.04,453.74,1104.0,442.4098,442.6049,441.9026,442.5854,1104.0
2023-02-14 11:55:00,453.49,455.01,453.49,455.0,1535.0,442.3416,443.8242,442.3416,443.8144,1535.0
2023-02-14 12:00:00,455.14,455.39,454.76,455.02,1734.0,443.951,444.1948,443.5803,443.8339,1734.0
2023-02-14 12:05:00,455.23,456.16,454.69,455.39,7023.0,444.0388,444.9459,443.5121,444.1948,7023.0
2023-02-14 12:10:00,455.67,457.21,455.67,456.89,4320.0,444.468,445.9701,444.468,445.658,4320.0
2023-02-14 12:15:00,457.16,457.19,456.68,456.68,2886.0,445.9213,445.9506,445.4531,445.4531,2886.0
2023-02-14 12:20:00,457.14,457.61,456.15,456.19,5464.0,445.9018,446.3603,444.9362,444.9752,5464.0
2023-02-14 12:25:00,456.29,456.99,456.29,456.97,791.0,445.0727,445.7555,445.0727,445.736,791.0
2023-02-14 12:30:00,456.8,457.53,456.8,457.33,2200.0,445.5702,446.2822,445.5702,446.0872,2200.0
2023-02-14 12:35:00,457.54,457.54,456.85,456.85,851.0,446.292,446.292,445.619,445.619,851.0
2023-02-14 12:40:00,456.91,458.26,456.91,457.22,3317.0,445.6775,446.9943,445.6775,445.9799,3317.0
2023-02-14 12:45:00,457.47,457.56,457.47,457.56,200.0,446.2237,446.3115,446.2237,446.3115,200.0
2023-02-14 12:50:00,457.68,457.87,457.47,457.57,600.0,446.4286,446.6139,446.2237,446.3213,600.0
2023-02-14 12:55:00,457.62,458.82,457.62,458.79,900.0,446.37,447.5405,446.37,447.5113,900.0
2023-02-14 13:00:00,458.78,460.02,458.27,459.57,4122.0,447.5015,448.711,447.004,448.2721,4122.0
2023-02-14 13:05:00,459.64,460.2,459.42,459.42,3303.0,448.3404,448.8866,448.1258,448.1258,3303.0
2023-02-14 13:10:00,458.86,458.86,458.56,458.8,1458.0,447.5795,447.5795,447.2869,447.521,1458.0
2023-02-14 13:15:00,459.13,459.98,458.29,459.3,2073.0,447.8429,448.672,447.0236,448.0087,2073.0
2023-02-14 13:20:00,459.25,459.25,458.11,458.11,712.0,447.96,447.96,446.848,446.848,712.0
2023-02-14 13:25:00,458.0,458.52,457.9,458.29,1016.0,446.7407,447.2479,446.6431,447.0236,1016.0
2023-02-14 13:30:00,458.62,458.97,458.39,458.72,1802.0,447.3454,447.6868,447.1211,447.443,1802.0
2023-02-14 13:35:00,458.56,458.68,458.52,458.54,615.0,447.2869,447.404,447.2479,447.2674,615.0
2023-02-14 13:40:00,458.72,458.94,458.06,458.06,1450.0,447.443,447.6576,446.7992,446.7992,1450.0
2023-02-14 13:45:00,458.59,458.8,458.46,458.71,1540.0,447.3162,447.521,447.1894,447.4332,1540.0
2023-02-14 13:50:00,458.52,458.78,458.15,458.52,3469.0,447.2479,447.5015,446.887,447.2479,3469.0
2023-02-14 13:55:00,458.62,459.2,458.44,458.91,2389.0,447.3454,447.9112,447.1699,447.6283,2389.0
2023-02-14 14:00:00,458.76,460.28,458.69,459.37,3385.0,447.482,448.9646,447.4137,448.077,3385.0
2023-02-14 14:05:00,458.75,458.91,457.78,457.78,2488.0,447.4722,447.6283,446.5261,446.5261,2488.0
2023-02-14 14:10:00,458.36,458.92,458.36,458.89,1244.0,447.0918,447.6381,447.0918,447.6088,1244.0
2023-02-14 14:15:00,458.94,459.58,458.94,459.24,2520.0,447.6576,448.2818,447.6576,447.9502,2520.0
2023-02-14 14:20:00,459.12,459.12,458.93,459.06,583.0,447.8332,447.8332,447.6478,447.7746,583.0
2023-02-14 14:25:00,459.0,459.47,458.93,459.24,2167.0,447.7161,448.1745,447.6478,447.9502,2167.0
2023-02-14 14:30:00,459.46,459.89,459.44,459.45,2892.0,448.1648,448.5842,448.1453,448.155,2892.0
2023-02-14 14:35:00,459.74,459.84,459.64,459.65,500.0,448.4379,448.5354,448.3404,448.3501,500.0
2023-02-14 14:40:00,459.65,459.86,459.55,459.73,1600.0,448.3501,448.555,448.2526,448.4282,1600.0
2023-02-14 14:45:00,459.34,459.76,459.34,459.39,2448.0,448.0477,448.4574,448.0477,448.0965,2448.0
2023-02-14 14:50:00,459.68,459.72,458.74,459.09,1137.0,448.3794,448.4184,447.4625,447.8039,1137.0
2023-02-14 14:55:00,458.95,459.63,458.89,459.32,2168.0,447.6673,448.3306,447.6088,448.0282,2168.0
2023-02-14 15:00:00,459.39,459.95,459.17,459.35,1600.0,448.0965,448.6427,447.8819,448.0575,1600.0
2023-02-14 15:05:00,459.03,459.26,458.86,459.11,1900.0,447.7454,447.9697,447.5795,447.8234,1900.0
2023-02-14 15:10:00,458.65,459.14,458.57,459.14,2283.0,447.3747,447.8527,447.2967,447.8527,2283.0
2023-02-14 15:15:00,459.23,459.65,458.85,459.03,4376.0,447.9404,448.3501,447.5698,447.7454,4376.0
2023-02-14 15:20:00,459.04,459.19,459.03,459.19,300.0,447.7551,447.9014,447.7454,447.9014,300.0
2023-02-14 15:25:00,459.2,459.34,458.24,458.24,3563.0,447.9112,448.0477,446.9748,446.9748,3563.0
2023-02-14 15:30:00,458.24,459.06,458.11,458.65,4352.0,446.9748,447.7746,446.848,447.3747,4352.0
2023-02-14 15:35:00,458.77,459.14,458.38,458.45,7158.0,447.4918,447.8527,447.1113,447.1796,7158.0
2023-02-14 15:40:00,458.43,459.67,458.26,459.55,7495.0,447.1601,448.3696,446.9943,448.2526,7495.0
2023-02-14 15:45:00,459.42,459.74,459.09,459.27,6403.0,448.1258,448.4379,447.8039,447.9795,6403.0
2023-02-14 15:50:00,459.09,459.14,458.03,458.32,21459.0,447.8039,447.8527,446.7699,447.0528,21459.0
2023-02-14 15:55:00,458.5,458.72,456.54,456.54,47205.0,447.2284,447.443,445.3166,445.3166,47205.0
2023-02-15 09:30:00,451.78,454.28,451.72,454.28,5586.0,440.6736,443.1121,440.6151,443.1121,5586.0
2023-02-15 09:35:00,454.32,455.75,454.12,455.21,800.0,443.1512,444.546,442.9561,444.0193,800.0
2023-02-15 09:40:00,455.69,455.69,454.14,454.15,5103.0,444.4875,444.4875,442.9756,442.9853,5103.0
2023-02-15 09:45:00,454.72,456.0,454.29,456.0,2863.0,443.5413,444.7899,443.1219,444.7899,2863.0
2023-02-15 09:50:00,455.55,455.56,453.31,453.72,12272.0,444.3509,444.3607,442.166,442.5659,12272.0
2023-02-15 09:55:00,454.04,455.46,454.02,455.43,1600.0,442.878,444.2631,442.8585,444.2339,1600.0
2023-02-15 10:00:00,455.0,456.14,454.28,456.14,2622.0,443.8144,444.9264,443.1121,444.9264,2622.0
2023-02-15 10:05:00,456.39,456.71,455.16,455.91,9170.0,445.1703,445.4824,443.9705,444.7021,9170.0
2023-02-15 10:10:00,456.49,458.21,456.04,458.21,3371.0,445.2678,446.9455,444.8289,446.9455,3371.0
2023-02-15 10:15:00,457.58,459.99,457.58,459.98,3248.0,446.331,448.6818,446.331,448.672,3248.0
2023-02-15 10:20:00,460.19,461.15,459.69,459.81,5398.0,448.8768,449.8132,448.3891,448.5062,5398.0
2023-02-15 10:25:00,459.9,460.59,459.9,460.21,3792.0,448.594,449.267,448.594,448.8964,3792.0
2023-02-15 10:30:00,459.91,462.69,459.91,462.68,3476.0,448.6037,451.3154,448.6037,451.3056,3476.0
2023-02-15 10:35:00,462.69,463.43,461.98,463.28,7062.0,451.3154,452.0372,450.6228,451.8909,7062.0
2023-02-15 10:40:00,462.61,463.15,462.25,462.67,1860.0,451.2374,451.7641,450.8862,451.2959,1860.0
2023-02-15 10:45:00,462.46,463.02,462.31,462.77,915.0,451.091,451.6373,450.9447,451.3934,915.0
2023-02-15 10:50:00,462.32,462.43,462.09,462.35,2052.0,450.9545,451.0618,450.7301,450.9837,2052.0
2023-02-15 10:55:00,462.35,462.9,461.81,462.74,3431.0,450.9837,451.5202,450.457,451.3642,3431.0
2023-02-15 11:00:00,463.14,464.03,463.14,464.02,1500.0,451.7543,452.6224,451.7543,452.6127,1500.0
2023-02-15 11:05:00,463.89,464.28,463.65,464.12,900.0,452.4859,452.8663,452.2518,452.7102,900.0
2023-02-15 11:10:00,464.47,464.81,464.21,464.64,1431.0,453.0516,453.3833,452.798,453.2174,1431.0
2023-02-15 11:15:00,464.55,465.32,463.39,463.86,3803.0,453.1297,453.8807,451.9982,452.4566,3803.0
2023-02-15 11:20:00,463.8,464.14,463.44,464.14,1681.0,452.3981,452.7297,452.0469,452.7297,1681.0
2023-02-15 11:25:00,464.13,464.46,464.13,464.21,1459.0,452.72,453.0419,452.72,452.798,1459.0
2023-02-15 11:30:00,463.96,464.2,463.55,463.55,1735.0,452.5542,452.7883,452.1542,452.1542,1735.0
2023-02-15 11:35:00,463.83,464.03,463.35,464.03,850.0,452.4274,452.6224,451.9592,452.6224,850.0
2023-02-15 11:40:00,464.58,465.19,464.4,465.12,1645.0,453.1589,453.7539,452.9833,453.6856,1645.0
2023-02-15 11:45:00,465.16,465.33,465.0,465.32,1564.0,453.7247,453.8905,453.5686,453.8807,1564.0
2023-02-15 11:50:00,465.26,465.54,465.26,465.54,800.0,453.8222,454.0953,453.8222,454.0953,800.0
2023-02-15 11:55:00,465.55,465.78,464.81,465.11,1831.0,454.1051,454.3294,453.3833,453.6759,1831.0
2023-02-15 12:00:00,465.1,466.88,465.1,465.24,10084.0,453.6661,455.4024,453.6661,453.8027,10084.0
2023-02-15 12:05:00,465.25,465.82,463.88,463.88,5378.0,453.8125,454.3684,452.4761,452.4761,5378.0
2023-02-15 12:10:00,464.51,464.62,464.07,464.07,925.0,453.0906,453.1979,452.6615,452.6615,925.0
2023-02-15 12:15:00,463.86,464.79,463.8,464.44,1678.0,452.4566,453.3638,452.3981,453.0224,1678.0
2023-02-15 12:20:00,464.9,464.9,464.01,464.24,1888.0,453.4711,453.4711,452.6029,452.8273,1888.0
2023-02-15 12:25:00,464.16,464.16,462.88,462.89,5040.0,452.7492,452.7492,451.5007,451.5105,5040.0
2023-02-15 12:30:00,462.75,465.26,462.72,465.26,10068.0,451.3739,453.8222,451.3446,453.8222,10068.0
2023-02-15 12:35:00,465.3,465.48,464.43,464.69,11300.0,453.8612,454.0368,453.0126,453.2662,11300.0
2023-02-15 12:40:00,464.93,465.82,464.93,465.2,9006.0,453.5003,454.3684,453.5003,453.7637,9006.0
2023-02-15 12:45:00,465.43,466.14,465.23,465.52,1600.0,453.988,454.6806,453.7929,454.0758,1600.0
2023-02-15 12:50:00,465.52,465.8,465.01,465.75,1890.0,454.0758,454.3489,453.5784,454.3002,1890.0
2023-02-15 12:55:00,465.76,465.92,465.48,465.48,1000.0,454.3099,454.466,454.0368,454.0368,1000.0
2023-02-15 13:00:00,465.98,466.08,465.45,465.91,1322.0,454.5245,454.622,454.0075,454.4562,1322.0
2023-02-15 13:05:00,465.58,466.46,465.43,466.03,2830.0,454.1343,454.9927,453.988,454.5733,2830.0
2023-02-15 13:10:00,466.1,466.44,465.83,466.25,1650.0,454.6416,454.9732,454.3782,454.7879,1650.0
2023-02-15 13:15:00,466.06,466.1,465.63,465.65,2792.0,454.6025,454.6416,454.1831,454.2026,2792.0
2023-02-15 13:20:00,465.69,467.07,465.68,466.91,6001.0,454.2416,455.5877,454.2319,455.4316,6001.0
2023-02-15 13:25:00,466.91,468.23,466.71,467.47,8334.0,455.4316,456.7192,455.2366,455.9779,8334.0
2023-02-15 13:30:00,467.35,467.76,467.03,467.47,2693.0,455.8608,456.2607,455.5487,455.9779,2693.0
2023-02-15 13:35:00,467.49,467.49,466.83,467.02,3955.0,455.9974,455.9974,455.3536,455.5389,3955.0
2023-02-15 13:40:00,466.98,468.92,466.97,468.75,6907.0,455.4999,457.3922,455.4902,457.2264,6907.0
2023-02-15 13:45:00,468.49,469.07,467.84,467.84,5903.0,456.9728,457.5385,456.3388,456.3388,5903.0
2023-02-15 13:50:00,467.43,468.62,467.11,468.14,11569.0,455.9389,457.0996,455.6267,456.6314,11569.0
2023-02-15 13:55:00,468.22,468.4,467.95,468.4,1029.0,456.7094,456.885,456.4461,456.885,1029.0
2023-02-15 14:00:00,468.51,469.15,467.96,468.83,6362.0,456.9923,457.6166,456.4558,457.3044,6362.0
2023-02-15 14:05:00,468.69,470.0,468.47,469.56,9401.0,457.1679,458.4457,456.9533,458.0165,9401.0
2023-02-15 14:10:00,469.21,469.39,468.62,469.18,4806.0,457.6751,457.8507,457.0996,457.6458,4806.0
2023-02-15 14:15:00,469.4,469.4,467.76,467.76,6543.0,457.8604,457.8604,456.2607,456.2607,6543.0
2023-02-15 14:20:00,467.92,468.32,467.73,468.14,2354.0,456.4168,456.807,456.2315,456.6314,2354.0
2023-02-15 14:25:00,468.05,469.23,467.38,469.23,11969.0,456.5436,457.6946,455.8901,457.6946,11969.0
2023-02-15 14:30:00,469.32,469.4,468.03,468.91,4243.0,457.7824,457.8604,456.5241,457.3825,4243.0
2023-02-15 14:35:00,469.01,469.01,467.96,468.31,2060.0,457.48,457.48,456.4558,456.7972,2060.0
2023-02-15 14:40:00,467.91,468.43,467.75,468.43,1102.0,456.4071,456.9143,456.251,456.9143,1102.0
2023-02-15 14:45:00,468.45,468.51,467.2,467.43,1400.0,456.9338,456.9923,455.7145,455.9389,1400.0
2023-02-15 14:50:00,467.48,468.03,467.1,467.68,3100.0,455.9876,456.5241,455.617,456.1827,3100.0
2023-02-15 14:55:00,467.62,467.88,467.25,467.88,1791.0,456.1242,456.3778,455.7633,456.3778,1791.0
2023-02-15 15:00:00,468.03,468.28,467.93,468.11,3200.0,456.5241,456.768,456.4266,456.6021,3200.0
2023-02-15 15:05:00,468.12,469.38,467.96,469.38,5964.0,456.6119,457.8409,456.4558,457.8409,5964.0
2023-02-15 15:10:00,468.99,469.0,467.98,468.18,3061.0,457.4605,457.4703,456.4753,456.6704,3061.0
2023-02-15 15:15:00,468.09,468.5,467.82,468.34,4871.0,456.5826,456.9826,456.3193,456.8265,4871.0
2023-02-15 15:20:00,468.49,468.85,468.16,468.68,7847.0,456.9728,457.324,456.6509,457.1581,7847.0
2023-02-15 15:25:00,468.63,469.14,468.43,469.11,4450.0,457.1094,457.6068,456.9143,457.5776,4450.0
2023-02-15 15:30:00,468.97,470.48,468.97,470.32,15854.0,457.441,458.9139,457.441,458.7578,15854.0
2023-02-15 15:35:00,470.19,470.19,468.79,469.41,4562.0,458.631,458.631,457.2654,457.8702,4562.0
2023-02-15 15:40:00,469.55,469.81,468.6,468.6,3642.0,458.0067,458.2604,457.0801,457.0801,3642.0
2023-02-15 15:45:00,468.71,469.52,468.47,469.51,11512.0,457.1874,457.9775,456.9533,457.9677,11512.0
2023-02-15 15:50:00,469.98,470.26,469.07,469.19,9921.0,458.4262,458.6993,457.5385,457.6556,9921.0
2023-02-15 15:55:00,469.17,470.88,468.82,470.64,42140.0,457.6361,459.304,457.2947,459.0699,42140.0
2023-02-16 09:30:00,463.02,464.77,461.28,463.05,7812.0,451.6373,453.3443,449.94,451.6665,7812.0
2023-02-16 09:35:00,463.85,465.11,463.85,464.84,2100.0,452.4469,453.6759,452.4469,453.4125,2100.0
2023-02-16 09:40:00,466.31,466.56,465.21,465.21,1030.0,454.8464,455.0902,453.7734,453.7734,1030.0
2023-02-16 09:45:00,467.0,467.99,466.8,466.89,1300.0,455.5194,456.4851,455.3243,455.4121,1300.0
2023-02-16 09:50:00,466.62,468.05,466.61,467.79,1550.0,455.1488,456.5436,455.139,456.29,1550.0
2023-02-16 09:55:00,467.52,467.52,465.75,465.76,2990.0,456.0266,456.0266,454.3002,454.3099,2990.0
2023-02-16 10:00:00,466.07,467.33,465.84,466.52,3159.0,454.6123,455.8413,454.3879,455.0512,3159.0
2023-02-16 10:05:00,466.4,467.32,466.4,466.9,2480.0,454.9342,455.8316,454.9342,455.4219,2480.0
2023-02-16 10:10:00,466.99,467.95,466.98,467.4,2347.0,455.5097,456.4461,455.4999,455.9096,2347.0
2023-02-16 10:15:00,466.99,468.76,466.99,468.76,4249.0,455.5097,457.2362,455.5097,457.2362,4249.0
2023-02-16 10:20:00,468.76,468.76,468.05,468.45,2329.0,457.2362,457.2362,456.5436,456.9338,2329.0
2023-02-16 10:25:00,468.61,468.63,468.01,468.35,2100.0,457.0899,457.1094,456.5046,456.8362,2100.0
2023-02-16 10:30:00,468.4,468.71,468.34,468.35,3600.0,456.885,457.1874,456.8265,456.8362,3600.0
2023-02-16 10:35:00,468.56,468.99,468.24,468.97,3992.0,457.0411,457.4605,456.7289,457.441,3992.0
2023-02-16 10:40:00,468.56,469.15,468.25,468.44,1307.0,457.0411,457.6166,456.7387,456.924,1307.0
2023-02-16 10:45:00,468.03,468.75,468.0,468.75,2728.0,456.5241,457.2264,456.4948,457.2264,2728.0
2023-02-16 10:50:00,468.94,469.13,468.25,468.29,1600.0,457.4117,457.5971,456.7387,456.7777,1600.0
2023-02-16 10:55:00,467.49,468.35,467.49,468.35,3000.0,455.9974,456.8362,455.9974,456.8362,3000.0
2023-02-16 11:00:00,468.25,468.81,468.06,468.76,1900.0,456.7387,457.2849,456.5534,457.2362,1900.0
2023-02-16 11:05:00,468.76,468.76,467.99,467.99,1385.0,457.2362,457.2362,456.4851,456.4851,1385.0
2023-02-16 11:10:00,467.96,468.33,467.63,468.06,2028.0,456.4558,456.8167,456.1339,456.5534,2028.0
2023-02-16 11:15:00,467.79,467.98,467.31,467.83,1200.0,456.29,456.4753,455.8218,456.329,1200.0
2023-02-16 11:20:00,467.58,467.73,467.41,467.73,909.0,456.0852,456.2315,455.9194,456.2315,909.0
2023-02-16 11:25:00,467.45,467.48,466.62,467.38,1700.0,455.9584,455.9876,455.1488,455.8901,1700.0
2023-02-16 11:30:00,467.1,467.45,466.75,466.84,1331.0,455.617,455.9584,455.2756,455.3634,1331.0
2023-02-16 11:35:00,467.07,467.07,466.23,466.24,1260.0,455.5877,455.5877,454.7684,454.7781,1260.0
2023-02-16 11:40:00,466.3,466.59,466.15,466.19,1307.0,454.8366,455.1195,454.6903,454.7293,1307.0
2023-02-16 11:45:00,466.27,467.33,466.21,466.89,6029.0,454.8074,455.8413,454.7489,455.4121,6029.0
2023-02-16 11:50:00,466.8,467.64,466.54,467.0,9647.0,455.3243,456.1437,455.0707,455.5194,9647.0
2023-02-16 11:55:00,466.68,467.3,466.03,466.03,12435.0,455.2073,455.8121,454.5733,454.5733,12435.0
2023-02-16 12:00:00,466.31,466.54,466.09,466.35,800.0,454.8464,455.0707,454.6318,454.8854,800.0
2023-02-16 12:05:00,466.15,466.6,466.05,466.19,2219.0,454.6903,455.1293,454.5928,454.7293,2219.0
2023-02-16 12:10:00,466.23,467.51,466.1,466.83,7324.0,454.7684,456.0169,454.6416,455.3536,7324.0
2023-02-16 12:15:00,466.92,466.92,465.81,465.81,1900.0,455.4414,455.4414,454.3587,454.3587,1900.0
2023-02-16 12:20:00,465.86,466.98,465.72,466.72,2289.0,454.4075,455.4999,454.2709,455.2463,2289.0
2023-02-16 12:25:00,467.44,467.51,467.19,467.26,1907.0,455.9486,456.0169,455.7048,455.773,1907.0
2023-02-16 12:30:00,467.19,468.15,466.99,468.15,1712.0,455.7048,456.6412,455.5097,456.6412,1712.0
2023-02-16 12:35:00,468.35,468.48,468.03,468.26,2695.0,456.8362,456.963,456.5241,456.7485,2695.0
2023-02-16 12:40:00,468.14,468.36,467.35,467.47,1656.0,456.6314,456.846,455.8608,455.9779,1656.0
2023-02-16 12:45:00,467.65,467.79,467.18,467.44,1793.0,456.1535,456.29,455.695,455.9486,1793.0
2023-02-16 12:50:00,467.1,467.1,466.17,466.18,1802.0,455.617,455.617,454.7098,454.7196,1802.0
2023-02-16 12:55:00,466.09,466.17,465.26,465.26,1700.0,454.6318,454.7098,453.8222,453.8222,1700.0
2023-02-16 13:00:00,465.59,466.54,465.38,465.86,3691.0,454.1441,455.0707,453.9393,454.4075,3691.0
2023-02-16 13:05:00,465.86,466.53,465.86,466.52,1987.0,454.4075,455.061,454.4075,455.0512,1987.0
2023-02-16 13:10:00,466.59,466.59,465.61,465.9,3236.0,455.1195,455.1195,454.1636,454.4465,3236.0
2023-02-16 13:15:00,465.37,465.57,465.0,465.02,2290.0,453.9295,454.1246,453.5686,453.5881,2290.0
2023-02-16 13:20:00,465.07,465.64,464.84,464.87,2125.0,453.6369,454.1929,453.4125,453.4418,2125.0
2023-02-16 13:25:00,464.87,464.87,464.39,464.68,609.0,453.4418,453.4418,452.9736,453.2565,609.0
2023-02-16 13:30:00,464.25,464.41,463.78,464.25,4900.0,452.837,452.9931,452.3786,452.837,4900.0
2023-02-16 13:35:00,464.43,465.58,464.32,465.41,8986.0,453.0126,454.1343,452.9053,453.9685,8986.0
2023-02-16 13:40:00,465.21,465.27,464.85,465.25,1800.0,453.7734,453.832,453.4223,453.8125,1800.0
2023-02-16 13:45:00,465.06,465.66,464.85,465.0,2403.0,453.6271,454.2124,453.4223,453.5686,2403.0
2023-02-16 13:50:00,465.16,465.16,464.51,464.51,950.0,453.7247,453.7247,453.0906,453.0906,950.0
2023-02-16 13:55:00,464.75,465.05,464.65,464.65,4208.0,453.3247,453.6174,453.2272,453.2272,4208.0
2023-02-16 14:00:00,464.65,466.18,464.46,466.18,5035.0,453.2272,454.7196,453.0419,454.7196,5035.0
2023-02-16 14:05:00,465.94,466.07,465.71,465.72,1639.0,454.4855,454.6123,454.2611,454.2709,1639.0
2023-02-16 14:10:00,465.88,465.95,465.23,465.54,4620.0,454.427,454.4952,453.7929,454.0953,4620.0
2023-02-16 14:15:00,465.61,465.85,465.19,465.19,1984.0,454.1636,454.3977,453.7539,453.7539,1984.0
2023-02-16 14:20:00,465.01,465.21,463.93,464.63,6526.0,453.5784,453.7734,452.5249,453.2077,6526.0
2023-02-16 14:25:00,464.55,464.95,464.55,464.63,3154.0,453.1297,453.5198,453.1297,453.2077,3154.0
2023-02-16 14:30:00,464.52,464.52,464.08,464.5,1910.0,453.1004,453.1004,452.6712,453.0809,1910.0
2023-02-16 14:35:00,464.63,464.95,464.35,464.7,2817.0,453.2077,453.5198,452.9346,453.276,2817.0
2023-02-16 14:40:00,464.47,464.47,463.48,463.74,3295.0,453.0516,453.0516,452.086,452.3396,3295.0
2023-02-16 14:45:00,463.74,463.74,463.29,463.3,1900.0,452.3396,452.3396,451.9006,451.9104,1900.0
2023-02-16 14:50:00,463.27,463.5,462.77,463.19,4423.0,451.8811,452.1055,451.3934,451.8031,4423.0
2023-02-16 14:55:00,463.31,463.84,463.24,463.6,5148.0,451.9201,452.4371,451.8519,452.203,5148.0
2023-02-16 15:00:00,463.67,463.81,462.68,462.72,2910.0,452.2713,452.4079,451.3056,451.3446,2910.0
2023-02-16 15:05:00,462.75,462.95,461.75,462.38,8501.0,451.3739,451.569,450.3985,451.013,8501.0
2023-02-16 15:10:00,462.65,463.53,462.39,463.35,9009.0,451.2764,452.1347,451.0228,451.9592,9009.0
2023-02-16 15:15:00,463.13,463.16,461.94,462.38,11150.0,451.7446,451.7738,450.5838,451.013,11150.0
2023-02-16 15:20:00,462.27,462.77,461.32,462.12,9776.0,450.9057,451.3934,449.9791,450.7594,9776.0
2023-02-16 15:25:00,462.13,462.5,461.76,461.79,6964.0,450.7692,451.1301,450.4082,450.4375,6964.0
2023-02-16 15:30:00,461.94,461.94,460.73,461.08,7454.0,450.5838,450.5838,449.4036,449.745,7454.0
2023-02-16 15:35:00,461.19,461.63,461.02,461.09,9866.0,449.8523,450.2814,449.6864,449.7547,9866.0
2023-02-16 15:40:00,460.98,461.87,460.38,461.72,12421.0,449.6474,450.5155,449.0622,450.3692,12421.0
2023-02-16 15:45:00,461.83,462.71,461.7,462.63,16044.0,450.4765,451.3349,450.3497,451.2569,16044.0
2023-02-16 15:50:00,462.47,462.74,461.67,461.87,24045.0,451.1008,451.3642,450.3205,450.5155,24045.0
2023-02-16 15:55:00,461.75,462.29,461.43,462.01,39153.0,450.3985,450.9252,450.0864,450.6521,39153.0
2023-02-17 09:30:00,460.38,461.49,459.67,460.62,18021.0,449.0622,450.1449,448.3696,449.2963,18021.0
2023-02-17 09:35:00,460.68,461.3,459.65,461.3,5221.0,449.3548,449.9596,448.3501,449.9596,5221.0
2023-02-17 09:40:00,461.46,461.46,460.13,460.55,3485.0,450.1156,450.1156,448.8183,449.228,3485.0
2023-02-17 09:45:00,460.56,462.32,460.17,461.85,5323.0,449.2377,450.9545,448.8573,450.496,5323.0
2023-02-17 09:50:00,461.57,463.43,461.46,461.65,9302.0,450.2229,452.0372,450.1156,450.301,9302.0
2023-02-17 09:55:00,461.23,461.56,460.46,461.56,1859.0,449.8913,450.2132,449.1402,450.2132,1859.0
2023-02-17 10:00:00,461.84,463.2,461.74,462.99,1800.0,450.4863,451.8128,450.3887,451.608,1800.0
2023-02-17 10:05:00,463.32,463.33,462.28,462.61,1965.0,451.9299,451.9397,450.9155,451.2374,1965.0
2023-02-17 10:10:00,462.09,462.47,461.75,462.14,1515.0,450.7301,451.1008,450.3985,450.7789,1515.0
2023-02-17 10:15:00,462.2,463.45,461.89,463.13,3531.0,450.8374,452.0567,450.5351,451.7446,3531.0
2023-02-17 10:20:00,462.9,463.79,462.27,462.32,2821.0,451.5202,452.3883,450.9057,450.9545,2821.0
2023-02-17 10:25:00,462.38,462.38,461.81,462.28,1100.0,451.013,451.013,450.457,450.9155,1100.0
2023-02-17 10:30:00,462.0,463.2,461.99,463.2,2600.0,450.6423,451.8128,450.6326,451.8128,2600.0
2023-02-17 10:35:00,462.98,463.67,462.24,463.32,3300.0,451.5983,452.2713,450.8764,451.9299,3300.0
2023-02-17 10:40:00,462.36,462.75,461.45,461.65,1520.0,450.9935,451.3739,450.1059,450.301,1520.0
2023-02-17 10:45:00,461.3,461.55,460.94,461.1,2712.0,449.9596,450.2034,449.6084,449.7645,2712.0
2023-02-17 10:50:00,460.76,461.74,460.76,461.74,3821.0,449.4328,450.3887,449.4328,450.3887,3821.0
2023-02-17 10:55:00,461.37,462.0,461.06,461.11,1502.0,450.0278,450.6423,449.7255,449.7742,1502.0
2023-02-17 11:00:00,461.22,461.22,459.36,459.9,5317.0,449.8815,449.8815,448.0673,448.594,5317.0
2023-02-17 11:05:00,460.58,460.92,460.34,460.34,2570.0,449.2573,449.5889,449.0232,449.0232,2570.0
2023-02-17 11:10:00,459.88,460.75,459.88,460.43,1852.0,448.5745,449.4231,448.5745,449.1109,1852.0
2023-02-17 11:15:00,460.53,460.53,460.08,460.08,1201.0,449.2085,449.2085,448.7695,448.7695,1201.0
2023-02-17 11:20:00,460.31,460.31,459.49,459.71,4363.0,448.9939,448.9939,448.1941,448.4086,4363.0
2023-02-17 11:25:00,459.49,460.2,459.3,460.2,3460.0,448.1941,448.8866,448.0087,448.8866,3460.0
2023-02-17 11:30:00,459.89,460.0,459.49,459.51,2161.0,448.5842,448.6915,448.1941,448.2136,2161.0
2023-02-17 11:35:00,459.92,460.77,459.92,460.77,4457.0,448.6135,449.4426,448.6135,449.4426,4457.0
2023-02-17 11:40:00,460.78,461.41,460.72,461.23,5598.0,449.4523,450.0669,449.3938,449.8913,5598.0
2023-02-17 11:45:00,461.09,461.59,460.91,461.5,2592.0,449.7547,450.2424,449.5791,450.1546,2592.0
2023-02-17 11:50:00,461.13,461.17,459.76,459.88,3066.0,449.7937,449.8328,448.4574,448.5745,3066.0
2023-02-17 11:55:00,459.81,460.12,459.37,460.12,5518.0,448.5062,448.8086,448.077,448.8086,5518.0
2023-02-17 12:00:00,460.27,460.64,460.01,460.1,2764.0,448.9549,449.3158,448.7013,448.7891,2764.0
2023-02-17 12:05:00,460.48,460.61,460.4,460.61,1511.0,449.1597,449.2865,449.0817,449.2865,1511.0
2023-02-17 12:10:00,460.81,461.56,460.81,460.98,1894.0,449.4816,450.2132,449.4816,449.6474,1894.0
2023-02-17 12:15:00,461.28,461.28,460.44,460.45,1413.0,449.94,449.94,449.1207,449.1305,1413.0
2023-02-17 12:20:00,460.67,461.06,460.61,461.06,805.0,449.345,449.7255,449.2865,449.7255,805.0
2023-02-17 12:25:00,461.21,461.66,461.2,461.51,2000.0,449.8718,450.3107,449.862,450.1644,2000.0
2023-02-17 12:30:00,461.48,461.79,461.2,461.62,1600.0,450.1351,450.4375,449.862,450.2717,1600.0
2023-02-17 12:35:00,461.79,462.15,461.43,461.44,2600.0,450.4375,450.7887,450.0864,450.0961,2600.0
2023-02-17 12:40:00,461.55,461.55,460.81,461.14,1400.0,450.2034,450.2034,449.4816,449.8035,1400.0
2023-02-17 12:45:00,461.29,461.29,460.25,460.26,1609.0,449.9498,449.9498,448.9354,448.9451,1609.0
2023-02-17 12:50:00,460.29,460.29,459.49,459.74,2129.0,448.9744,448.9744,448.1941,448.4379,2129.0
2023-02-17 12:55:00,459.78,460.04,459.77,460.0,1300.0,448.4769,448.7305,448.4672,448.6915,1300.0
2023-02-17 13:00:00,460.2,460.22,459.92,460.09,3570.0,448.8866,448.9061,448.6135,448.7793,3570.0
2023-02-17 13:05:00,460.09,460.99,459.92,460.99,3303.0,448.7793,449.6572,448.6135,449.6572,3303.0
2023-02-17 13:10:00,461.37,461.56,461.13,461.35,2516.0,450.0278,450.2132,449.7937,450.0083,2516.0
2023-02-17 13:15:00,461.44,461.71,461.34,461.44,2000.0,450.0961,450.3595,449.9986,450.0961,2000.0
2023-02-17 13:20:00,461.47,461.47,460.81,461.13,2950.0,450.1254,450.1254,449.4816,449.7937,2950.0
2023-02-17 13:25:00,461.25,461.33,460.61,461.0,1200.0,449.9108,449.9888,449.2865,449.6669,1200.0
2023-02-17 13:30:00,460.88,460.88,459.98,460.15,1700.0,449.5499,449.5499,448.672,448.8378,1700.0
2023-02-17 13:35:00,460.03,460.21,459.8,459.88,2400.0,448.7208,448.8964,448.4964,448.5745,2400.0
2023-02-17 13:40:00,459.65,460.25,459.65,459.97,2954.0,448.3501,448.9354,448.3501,448.6623,2954.0
2023-02-17 13:45:00,459.96,459.98,459.95,459.98,600.0,448.6525,448.672,448.6427,448.672,600.0
2023-02-17 13:50:00,460.0,460.21,459.5,459.5,1350.0,448.6915,448.8964,448.2038,448.2038,1350.0
2023-02-17 13:55:00,459.78,459.78,459.31,459.6,1585.0,448.4769,448.4769,448.0185,448.3014,1585.0
2023-02-17 14:00:00,459.87,460.35,459.73,460.26,1700.0,448.5647,449.0329,448.4282,448.9451,1700.0
2023-02-17 14:05:00,460.64,460.77,460.47,460.67,800.0,449.3158,449.4426,449.15,449.345,800.0
2023-02-17 14:10:00,460.55,460.55,459.67,459.67,1000.0,449.228,449.228,448.3696,448.3696,1000.0
2023-02-17 14:15:00,459.35,459.6,459.2,459.6,1328.0,448.0575,448.3014,447.9112,448.3014,1328.0
2023-02-17 14:20:00,459.54,460.81,459.54,460.81,2700.0,448.2428,449.4816,448.2428,449.4816,2700.0
2023-02-17 14:25:00,460.8,461.28,460.8,461.27,2000.0,449.4718,449.94,449.4718,449.9303,2000.0
2023-02-17 14:30:00,461.59,461.64,461.23,461.24,3920.0,450.2424,450.2912,449.8913,449.901,3920.0
2023-02-17 14:35:00,461.35,461.66,461.2,461.4,1500.0,450.0083,450.3107,449.862,450.0571,1500.0
2023-02-17 14:40:00,461.4,461.4,460.78,460.99,3150.0,450.0571,450.0571,449.4523,449.6572,3150.0
2023-02-17 14:45:00,460.84,461.1,460.77,461.1,1123.0,449.5109,449.7645,449.4426,449.7645,1123.0
2023-02-17 14:50:00,461.3,461.59,461.3,461.54,2454.0,449.9596,450.2424,449.9596,450.1937,2454.0
2023-02-17 14:55:00,461.56,462.07,461.55,461.73,1669.0,450.2132,450.7106,450.2034,450.379,1669.0
2023-02-17 15:00:00,462.22,462.4,461.92,461.96,1846.0,450.8569,451.0325,450.5643,450.6033,1846.0
2023-02-17 15:05:00,462.08,462.27,461.77,462.27,900.0,450.7204,450.9057,450.418,450.9057,900.0
2023-02-17 15:10:00,462.31,462.31,461.46,461.51,1160.0,450.9447,450.9447,450.1156,450.1644,1160.0
2023-02-17 15:15:00,461.73,462.15,461.19,461.59,2312.0,450.379,450.7887,449.8523,450.2424,2312.0
2023-02-17 15:20:00,461.35,461.47,461.02,461.03,1519.0,450.0083,450.1254,449.6864,449.6962,1519.0
2023-02-17 15:25:00,461.15,461.34,460.9,460.9,2141.0,449.8132,449.9986,449.5694,449.5694,2141.0
2023-02-17 15:30:00,460.92,462.22,460.92,462.22,3589.0,449.5889,450.8569,449.5889,450.8569,3589.0
2023-02-17 15:35:00,462.42,462.63,461.63,461.72,2700.0,451.052,451.2569,450.2814,450.3692,2700.0
2023-02-17 15:40:00,461.96,462.47,461.71,462.08,2183.0,450.6033,451.1008,450.3595,450.7204,2183.0
2023-02-17 15:45:00,461.78,461.78,460.75,460.93,6637.0,450.4278,450.4278,449.4231,449.5987,6637.0
2023-02-17 15:50:00,461.07,462.05,460.95,461.7,10225.0,449.7352,450.6911,449.6182,450.3497,10225.0
2023-02-17 15:55:00,461.75,462.41,460.62,461.05,24113.0,450.3985,451.0423,449.2963,449.7157,24113.0
2023-02-21 09:30:00,455.0,457.39,453.79,457.39,11372.0,443.8144,446.1457,442.6342,446.1457,11372.0
2023-02-21 09:35:00,458.21,459.56,458.06,459.56,2238.0,446.9455,448.2623,446.7992,448.2623,2238.0
2023-02-21 09:40:00,460.02,460.61,459.58,460.37,1650.0,448.711,449.2865,448.2818,449.0524,1650.0
2023-02-21 09:45:00,460.11,460.22,457.2,457.2,4441.0,448.7988,448.9061,445.9604,445.9604,4441.0
2023-02-21 09:50:00,456.81,460.09,456.81,459.58,2200.0,445.5799,448.7793,445.5799,448.2818,2200.0
2023-02-21 09:55:00,459.09,459.12,456.89,457.77,3674.0,447.8039,447.8332,445.658,446.5163,3674.0
2023-02-21 10:00:00,457.79,457.82,456.16,456.63,3613.0,446.5358,446.5651,444.9459,445.4044,3613.0
2023-02-21 10:05:00,456.63,457.05,455.98,456.07,2758.0,445.4044,445.814,444.7703,444.8581,2758.0
2023-02-21 10:10:00,456.02,456.14,454.5,454.84,6936.0,444.8094,444.9264,443.3267,443.6584,6936.0
2023-02-21 10:15:00,454.8,455.46,453.95,454.67,7148.0,443.6194,444.2631,442.7902,443.4925,7148.0
2023-02-21 10:20:00,454.93,454.95,454.06,454.24,2020.0,443.7462,443.7657,442.8975,443.0731,2020.0
2023-02-21 10:25:00,453.96,454.94,453.14,453.82,7915.0,442.8,443.7559,442.0002,442.6634,7915.0
2023-02-21 10:30:00,453.42,454.5,453.42,454.5,900.0,442.2733,443.3267,442.2733,443.3267,900.0
2023-02-21 10:35:00,454.3,454.79,453.75,453.75,1824.0,443.1316,443.6096,442.5952,442.5952,1824.0
2023-02-21 10:40:00,453.63,454.99,453.62,453.92,4395.0,442.4781,443.8047,442.4684,442.761,4395.0
2023-02-21 10:45:00,453.82,454.17,452.7,453.28,3199.0,442.6634,443.0048,441.571,442.1367,3199.0
2023-02-21 10:50:00,453.21,453.21,451.79,452.14,4819.0,442.0684,442.0684,440.6833,441.0247,4819.0
2023-02-21 10:55:00,452.14,452.43,451.28,451.74,6726.0,441.0247,441.3076,440.1859,440.6346,6726.0
2023-02-21 11:00:00,452.17,453.08,452.15,452.52,2939.0,441.054,441.9416,441.0345,441.3954,2939.0
2023-02-21 11:05:00,452.08,452.55,452.03,452.29,4458.0,440.9662,441.4247,440.9174,441.1711,4458.0
2023-02-21 11:10:00,452.69,452.76,452.34,452.35,1107.0,441.5612,441.6295,441.2198,441.2296,1107.0
2023-02-21 11:15:00,452.23,452.67,451.99,452.67,1400.0,441.1125,441.5417,440.8784,441.5417,1400.0
2023-02-21 11:20:00,452.7,452.8,452.13,452.13,600.0,441.571,441.6685,441.015,441.015,600.0
2023-02-21 11:25:00,452.15,452.29,450.31,450.31,4035.0,441.0345,441.1711,439.2397,439.2397,4035.0
2023-02-21 11:30:00,450.89,451.52,450.88,451.52,2247.0,439.8055,440.42,439.7957,440.42,2247.0
2023-02-21 11:35:00,451.38,451.41,450.86,451.39,1000.0,440.2834,440.3127,439.7762,440.2932,1000.0
2023-02-21 11:40:00,451.47,451.8,451.13,451.19,1665.0,440.3712,440.6931,440.0396,440.0981,1665.0
2023-02-21 11:45:00,451.08,451.43,450.95,451.17,701.0,439.9908,440.3322,439.864,440.0786,701.0
2023-02-21 11:50:00,451.07,451.07,450.55,450.7,2015.0,439.981,439.981,439.4738,439.6201,2015.0
2023-02-21 11:55:00,450.57,450.57,450.16,450.29,998.0,439.4933,439.4933,439.0934,439.2202,998.0
2023-02-21 12:00:00,450.0,450.09,449.53,449.79,1523.0,438.9374,439.0251,438.4789,438.7325,1523.0
2023-02-21 12:05:00,450.12,450.43,450.12,450.43,434.0,439.0544,439.3568,439.0544,439.3568,434.0
2023-02-21 12:10:00,450.56,450.75,450.3,450.3,862.0,439.4836,439.6689,439.23,439.23,862.0
2023-02-21 12:15:00,450.23,450.23,449.13,449.55,1944.0,439.1617,439.1617,438.0887,438.4984,1944.0
2023-02-21 12:20:00,449.55,449.55,448.61,449.32,2252.0,438.4984,438.4984,437.5815,438.2741,2252.0
2023-02-21 12:25:00,449.24,449.36,448.63,449.36,1733.0,438.196,438.3131,437.601,438.3131,1733.0
2023-02-21 12:30:00,449.56,449.69,449.02,449.37,1072.0,438.5082,438.635,437.9814,438.3228,1072.0
2023-02-21 12:35:00,449.23,449.37,448.87,448.88,1300.0,438.1863,438.3228,437.8351,437.8449,1300.0
2023-02-21 12:40:00,448.95,449.4,448.17,448.4,2531.0,437.9132,438.3521,437.1523,437.3767,2531.0
2023-02-21 12:45:00,448.09,448.32,447.88,448.31,2498.0,437.0743,437.2987,436.8695,437.2889,2498.0
2023-02-21 12:50:00,448.52,449.24,448.48,449.1,3462.0,437.4937,438.196,437.4547,438.0595,3462.0
2023-02-21 12:55:00,449.0,449.16,448.67,449.02,1000.0,437.9619,438.118,437.64,437.9814,1000.0
2023-02-21 13:00:00,449.64,449.88,449.11,449.88,4402.0,438.5862,438.8203,438.0692,438.8203,4402.0
2023-02-21 13:05:00,449.89,450.08,449.54,449.63,2174.0,438.8301,439.0154,438.4887,438.5764,2174.0
2023-02-21 13:10:00,449.51,449.51,449.1,449.28,2109.0,438.4594,438.4594,438.0595,438.2351,2109.0
2023-02-21 13:15:00,448.94,450.79,448.94,450.79,2400.0,437.9034,439.7079,437.9034,439.7079,2400.0
2023-02-21 13:20:00,450.54,451.25,450.32,450.59,5315.0,439.4641,440.1566,439.2495,439.5128,5315.0
2023-02-21 13:25:00,450.8,450.8,449.93,450.19,1601.0,439.7177,439.7177,438.8691,439.1227,1601.0
2023-02-21 13:30:00,450.04,450.17,449.64,449.67,1200.0,438.9764,439.1032,438.5862,438.6155,1200.0
2023-02-21 13:35:00,449.09,449.18,448.47,449.17,2799.0,438.0497,438.1375,437.445,438.1278,2799.0
2023-02-21 13:40:00,449.04,449.83,448.48,448.65,4703.0,438.001,438.7715,437.4547,437.6205,4703.0
2023-02-21 13:45:00,448.83,448.83,448.5,448.57,1300.0,437.7961,437.7961,437.4742,437.5425,1300.0
2023-02-21 13:50:00,448.33,448.33,447.92,448.09,1500.0,437.3084,437.3084,436.9085,437.0743,1500.0
2023-02-21 13:55:00,448.18,448.89,448.17,448.89,1196.0,437.1621,437.8546,437.1523,437.8546,1196.0
2023-02-21 14:00:00,448.7,449.76,448.7,449.54,4220.0,437.6693,438.7033,437.6693,438.4887,4220.0
2023-02-21 14:05:00,449.61,450.1,449.45,449.76,4017.0,438.5569,439.0349,438.4009,438.7033,4017.0
2023-02-21 14:10:00,449.45,449.48,448.87,449.12,2500.0,438.4009,438.4301,437.8351,438.079,2500.0
2023-02-21 14:15:00,449.02,449.08,448.22,448.22,6795.0,437.9814,438.04,437.2011,437.2011,6795.0
2023-02-21 14:20:00,448.02,448.35,447.23,448.3,7955.0,437.006,437.3279,436.2354,437.2791,7955.0
2023-02-21 14:25:00,448.65,449.43,448.65,448.98,2500.0,437.6205,438.3814,437.6205,437.9424,2500.0
2023-02-21 14:30:00,449.18,450.1,449.16,450.1,2200.0,438.1375,439.0349,438.118,439.0349,2200.0
2023-02-21 14:35:00,450.28,450.94,449.79,450.42,3225.0,439.2105,439.8542,438.7325,439.347,3225.0
2023-02-21 14:40:00,450.12,450.8,449.81,450.79,1675.0,439.0544,439.7177,438.752,439.7079,1675.0
2023-02-21 14:45:00,450.6,450.81,450.14,450.36,4512.0,439.5226,439.7274,439.0739,439.2885,4512.0
2023-02-21 14:50:00,450.5,450.5,449.79,449.79,1800.0,439.4251,439.4251,438.7325,438.7325,1800.0
2023-02-21 14:55:00,449.99,450.14,449.29,449.59,3650.0,438.9276,439.0739,438.2448,438.5374,3650.0
2023-02-21 15:00:00,449.36,449.37,448.36,448.45,5735.0,438.3131,438.3228,437.3377,437.4255,5735.0
2023-02-21 15:05:00,448.45,448.48,447.46,447.85,6468.0,437.4255,437.4547,436.4598,436.8402,6468.0
2023-02-21 15:10:00,447.49,447.98,447.01,447.28,6709.0,436.4891,436.967,436.0209,436.2842,6709.0
2023-02-21 15:15:00,447.4,447.7,447.29,447.51,4163.0,436.4013,436.6939,436.294,436.5086,4163.0
2023-02-21 15:20:00,447.5,447.79,447.22,447.53,6148.0,436.4988,436.7817,436.2257,436.5281,6148.0
2023-02-21 15:25:00,447.65,447.72,446.73,447.06,4100.0,436.6451,436.7134,435.7477,436.0696,4100.0
2023-02-21 15:30:00,447.21,448.42,447.15,448.1,6290.0,436.2159,437.3962,436.1574,437.0841,6290.0
2023-02-21 15:35:00,448.37,448.41,447.15,447.15,4700.0,437.3474,437.3864,436.1574,436.1574,4700.0
2023-02-21 15:40:00,447.27,447.58,446.37,446.38,11706.0,436.2745,436.5768,435.3966,435.4063,11706.0
2023-02-21 15:45:00,446.59,446.99,446.07,446.8,13985.0,435.6112,436.0014,435.104,435.816,13985.0
2023-02-21 15:50:00,446.82,447.01,445.04,445.54,20439.0,435.8355,436.0209,434.0993,434.587,20439.0
2023-02-21 15:55:00,445.43,445.89,444.63,445.88,49080.0,434.4797,434.9284,433.6994,434.9186,49080.0
2023-02-22 09:30:00,445.62,449.09,445.62,448.16,17894.0,434.665,438.0497,434.665,437.1426,17894.0
2023-02-22 09:35:00,447.49,448.89,447.19,448.88,3888.0,436.4891,437.8546,436.1964,437.8449,3888.0
2023-02-22 09:40:00,448.63,448.95,447.68,448.65,4403.0,437.601,437.9132,436.6744,437.6205,4403.0
2023-02-22 09:45:00,448.9,449.16,448.28,448.29,5056.0,437.8644,438.118,437.2596,437.2694,5056.0
2023-02-22 09:50:00,448.4,448.75,447.63,447.71,4052.0,437.3767,437.7181,436.6256,436.7036,4052.0
2023-02-22 09:55:00,447.25,447.25,446.15,446.24,3251.0,436.255,436.255,435.182,435.2698,3251.0
2023-02-22 10:00:00,446.19,446.19,445.34,445.88,3997.0,435.221,435.221,434.3919,434.9186,3997.0
2023-02-22 10:05:00,445.83,446.59,445.83,446.59,3160.0,434.8699,435.6112,434.8699,435.6112,3160.0
2023-02-22 10:10:00,446.8,446.96,445.53,446.33,4424.0,435.816,435.9721,434.5772,435.3576,4424.0
2023-02-22 10:15:00,446.1,446.21,445.74,445.75,1387.0,435.1332,435.2405,434.7821,434.7918,1387.0
2023-02-22 10:20:00,446.02,447.82,445.92,447.81,2100.0,435.0552,436.8109,434.9577,436.8012,2100.0
2023-02-22 10:25:00,447.33,447.5,446.11,446.11,4243.0,436.333,436.4988,435.143,435.143,4243.0
2023-02-22 10:30:00,445.55,445.56,442.27,442.27,9004.0,434.5968,434.6065,431.3974,431.3974,9004.0
2023-02-22 10:35:00,442.5,442.79,441.9,442.06,9937.0,431.6217,431.9046,431.0365,431.1925,9937.0
2023-02-22 10:40:00,442.12,442.48,441.58,442.29,3030.0,431.2511,431.6022,430.7243,431.4169,3030.0
2023-02-22 10:45:00,442.45,442.97,441.07,441.55,11313.0,431.573,432.0802,430.2269,430.6951,11313.0
2023-02-22 10:50:00,441.85,442.0,441.36,442.0,4540.0,430.9877,431.134,430.5098,431.134,4540.0
2023-02-22 10:55:00,442.61,442.76,442.18,442.53,3986.0,431.729,431.8753,431.3096,431.651,3986.0
2023-02-22 11:00:00,442.55,443.1,442.55,442.81,3531.0,431.6705,432.207,431.6705,431.9241,3531.0
2023-02-22 11:05:00,443.02,443.04,442.37,442.53,2322.0,432.1289,432.1485,431.4949,431.651,2322.0
2023-02-22 11:10:00,442.38,442.49,441.73,441.86,2316.0,431.5047,431.612,430.8707,430.9975,2316.0
2023-02-22 11:15:00,441.71,441.92,440.76,441.13,7453.0,430.8512,431.056,429.9245,430.2854,7453.0
2023-02-22 11:20:00,441.13,441.57,440.53,441.57,9739.0,430.2854,430.7146,429.7002,430.7146,9739.0
2023-02-22 11:25:00,441.65,441.65,440.6,440.99,5414.0,430.7926,430.7926,429.7684,430.1489,5414.0
2023-02-22 11:30:00,440.99,441.43,440.71,441.42,4920.0,430.1489,430.578,429.8757,430.5683,4920.0
2023-02-22 11:35:00,441.56,442.06,441.43,441.47,3705.0,430.7048,431.1925,430.578,430.6171,3705.0
2023-02-22 11:40:00,441.56,442.48,441.32,442.48,2571.0,430.7048,431.6022,430.4707,431.6022,2571.0
2023-02-22 11:45:00,442.66,443.11,442.66,442.99,1812.0,431.7778,432.2167,431.7778,432.0997,1812.0
2023-02-22 11:50:00,442.99,443.4,441.38,441.38,5600.0,432.0997,432.4996,430.5293,430.5293,5600.0
2023-02-22 11:55:00,441.76,443.5,441.59,443.1,3953.0,430.8999,432.5971,430.7341,432.207,3953.0
2023-02-22 12:00:00,443.17,443.17,442.86,443.13,1520.0,432.2753,432.2753,431.9729,432.2362,1520.0
2023-02-22 12:05:00,443.34,444.32,443.33,444.11,4253.0,432.4411,433.397,432.4313,433.1922,4253.0
2023-02-22 12:10:00,443.9,443.9,443.46,443.47,1000.0,432.9873,432.9873,432.5581,432.5679,1000.0
2023-02-22 12:15:00,443.66,444.36,443.55,444.36,2143.0,432.7532,433.436,432.6459,433.436,2143.0
2023-02-22 12:20:00,444.77,445.24,444.77,445.24,1815.0,433.8359,434.2944,433.8359,434.2944,1815.0
2023-02-22 12:25:00,445.36,445.38,444.59,444.59,3116.0,434.4114,434.4309,433.6604,433.6604,3116.0
2023-02-22 12:30:00,444.42,444.56,444.02,444.48,2296.0,433.4945,433.6311,433.1044,433.5531,2296.0
2023-02-22 12:35:00,444.48,445.71,444.48,445.71,2351.0,433.5531,434.7528,433.5531,434.7528,2351.0
2023-02-22 12:40:00,445.62,446.19,445.61,445.62,2495.0,434.665,435.221,434.6553,434.665,2495.0
2023-02-22 12:45:00,445.76,445.87,444.68,444.68,1620.0,434.8016,434.9089,433.7481,433.7481,1620.0
2023-02-22 12:50:00,444.55,444.59,444.41,444.55,1900.0,433.6213,433.6604,433.4848,433.6213,1900.0
2023-02-22 12:55:00,444.58,444.71,443.94,444.12,2889.0,433.6506,433.7774,433.0263,433.2019,2889.0
2023-02-22 13:00:00,443.7,443.78,443.45,443.76,1367.0,432.7922,432.8703,432.5484,432.8508,1367.0
2023-02-22 13:05:00,443.83,444.27,443.82,444.19,1300.0,432.919,433.3482,432.9093,433.2702,1300.0
2023-02-22 13:10:00,444.06,444.06,443.62,443.65,1644.0,433.1434,433.1434,432.7142,432.7435,1644.0
2023-02-22 13:15:00,443.59,444.15,443.59,444.1,1941.0,432.6849,433.2312,432.6849,433.1824,1941.0
2023-02-22 13:20:00,444.16,444.16,443.99,444.13,910.0,433.2409,433.2409,433.0751,433.2117,910.0
2023-02-22 13:25:00,444.03,444.21,444.0,444.0,800.0,433.1141,433.2897,433.0849,433.0849,800.0
2023-02-22 13:30:00,444.07,444.08,443.05,443.53,2146.0,433.1531,433.1629,432.1582,432.6264,2146.0
2023-02-22 13:35:00,443.54,444.64,443.41,444.57,3597.0,432.6362,433.7091,432.5094,433.6408,3597.0
2023-02-22 13:40:00,444.34,444.44,444.28,444.44,1307.0,433.4165,433.514,433.358,433.514,1307.0
2023-02-22 13:45:00,444.22,444.52,443.85,444.52,2153.0,433.2994,433.5921,432.9385,433.5921,2153.0
2023-02-22 13:50:00,444.47,444.57,443.8,443.93,2837.0,433.5433,433.6408,432.8898,433.0166,2837.0
2023-02-22 13:55:00,443.98,444.39,443.73,444.39,1805.0,433.0653,433.4653,432.8215,433.4653,1805.0
2023-02-22 14:00:00,444.31,445.02,442.97,445.02,4226.0,433.3872,434.0798,432.0802,434.0798,4226.0
2023-02-22 14:05:00,444.79,445.56,443.82,443.85,3420.0,433.8554,434.6065,432.9093,432.9385,3420.0
2023-02-22 14:10:00,444.81,444.82,442.8,443.02,2900.0,433.8749,433.8847,431.9144,432.1289,2900.0
2023-02-22 14:15:00,442.74,443.49,441.9,443.32,4950.0,431.8558,432.5874,431.0365,432.4216,4950.0
2023-02-22 14:20:00,443.98,444.57,443.19,443.19,3443.0,433.0653,433.6408,432.2948,432.2948,3443.0
2023-02-22 14:25:00,443.32,443.86,443.04,443.29,2601.0,432.4216,432.9483,432.1485,432.3923,2601.0
2023-02-22 14:30:00,443.15,443.37,441.89,442.41,2100.0,432.2558,432.4703,431.0267,431.5339,2100.0
2023-02-22 14:35:00,442.49,442.64,442.02,442.07,5929.0,431.612,431.7583,431.1535,431.2023,5929.0
2023-02-22 14:40:00,442.35,442.46,441.67,442.46,2739.0,431.4754,431.5827,430.8121,431.5827,2739.0
2023-02-22 14:45:00,442.4,442.47,441.68,442.3,2226.0,431.5242,431.5925,430.8219,431.4266,2226.0
2023-02-22 14:50:00,442.27,442.27,441.48,441.51,2400.0,431.3974,431.3974,430.6268,430.6561,2400.0
2023-02-22 14:55:00,441.36,441.41,440.36,440.37,4930.0,430.5098,430.5585,429.5343,429.5441,4930.0
2023-02-22 15:00:00,440.42,440.94,440.27,440.64,5786.0,429.5929,430.1001,429.4466,429.8075,5786.0
2023-02-22 15:05:00,441.02,441.12,440.71,441.03,3225.0,430.1781,430.2757,429.8757,430.1879,3225.0
2023-02-22 15:10:00,441.06,441.61,441.05,441.44,5333.0,430.2171,430.7536,430.2074,430.5878,5333.0
2023-02-22 15:15:00,441.44,442.41,441.44,441.45,3813.0,430.5878,431.5339,430.5878,430.5975,3813.0
2023-02-22 15:20:00,441.44,442.05,440.86,441.86,4538.0,430.5878,431.1828,430.022,430.9975,4538.0
2023-02-22 15:25:00,441.64,441.85,440.63,440.68,5439.0,430.7829,430.9877,429.7977,429.8465,5439.0
2023-02-22 15:30:00,440.64,440.99,440.21,440.85,5859.0,429.8075,430.1489,429.388,430.0123,5859.0
2023-02-22 15:35:00,441.04,441.22,440.06,440.14,5432.0,430.1976,430.3732,429.2417,429.3197,5432.0
2023-02-22 15:40:00,440.29,441.03,440.19,440.35,7166.0,429.4661,430.1879,429.3685,429.5246,7166.0
2023-02-22 15:45:00,440.4,441.55,440.11,441.09,9940.0,429.5734,430.6951,429.2905,430.2464,9940.0
2023-02-22 15:50:00,441.08,441.51,440.33,441.27,19709.0,430.2366,430.6561,429.5051,430.422,19709.0
2023-02-22 15:55:00,441.42,442.4,440.59,442.39,37553.0,430.5683,431.5242,429.7587,431.5144,37553.0
2023-02-23 09:30:00,447.3,450.76,445.52,448.54,14458.0,436.3037,439.6787,434.5675,437.5132,14458.0
2023-02-23 09:35:00,448.72,449.48,447.55,448.95,3345.0,437.6888,438.4301,436.5476,437.9132,3345.0
2023-02-23 09:40:00,449.21,449.72,448.19,448.77,3791.0,438.1668,438.6642,437.1718,437.7376,3791.0
2023-02-23 09:45:00,448.5,450.66,448.22,449.37,4849.0,437.4742,439.5811,437.2011,438.3228,4849.0
2023-02-23 09:50:00,449.3,449.33,448.4,448.69,3118.0,438.2546,438.2838,437.3767,437.6596,3118.0
2023-02-23 09:55:00,448.6,448.74,447.21,447.53,6577.0,437.5718,437.7083,436.2159,436.5281,6577.0
2023-02-23 10:00:00,447.58,448.37,446.63,446.83,11894.0,436.5768,437.3474,435.6502,435.8453,11894.0
2023-02-23 10:05:00,446.3,446.3,445.34,445.72,2201.0,435.3283,435.3283,434.3919,434.7626,2201.0
2023-02-23 10:10:00,446.0,446.13,445.5,446.13,4292.0,435.0357,435.1625,434.548,435.1625,4292.0
2023-02-23 10:15:00,446.6,446.66,445.9,445.94,2280.0,435.6209,435.6795,434.9381,434.9772,2280.0
2023-02-23 10:20:00,446.27,446.41,445.72,446.41,1545.0,435.2991,435.4356,434.7626,435.4356,1545.0
2023-02-23 10:25:00,446.62,446.63,446.0,446.0,700.0,435.6404,435.6502,435.0357,435.0357,700.0
2023-02-23 10:30:00,446.1,446.24,445.67,446.18,2200.0,435.1332,435.2698,434.7138,435.2113,2200.0
2023-02-23 10:35:00,445.89,446.37,445.63,446.09,1702.0,434.9284,435.3966,434.6748,435.1235,1702.0
2023-02-23 10:40:00,445.75,445.76,445.32,445.32,785.0,434.7918,434.8016,434.3724,434.3724,785.0
2023-02-23 10:45:00,445.27,445.37,443.87,443.87,2273.0,434.3236,434.4212,432.9581,432.9581,2273.0
2023-02-23 10:50:00,443.67,444.88,443.67,444.88,3024.0,432.763,433.9432,432.763,433.9432,3024.0
2023-02-23 10:55:00,444.97,445.83,444.73,445.31,2338.0,434.031,434.8699,433.7969,434.3627,2338.0
2023-02-23 11:00:00,445.65,446.32,445.59,445.59,1519.0,434.6943,435.3478,434.6358,434.6358,1519.0
2023-02-23 11:05:00,445.36,445.59,443.93,443.96,2496.0,434.4114,434.6358,433.0166,433.0458,2496.0
2023-02-23 11:10:00,444.03,444.8,443.86,444.12,2383.0,433.1141,433.8652,432.9483,433.2019,2383.0
2023-02-23 11:15:00,444.42,444.97,444.02,444.84,5848.0,433.4945,434.031,433.1044,433.9042,5848.0
2023-02-23 11:20:00,444.86,444.86,444.27,444.54,4457.0,433.9237,433.9237,433.3482,433.6116,4457.0
2023-02-23 11:25:00,444.59,444.75,443.59,443.73,2665.0,433.6604,433.8164,432.6849,432.8215,2665.0
2023-02-23 11:30:00,444.09,444.2,443.19,443.43,3539.0,433.1726,433.2799,432.2948,432.5289,3539.0
2023-02-23 11:35:00,443.6,443.81,443.15,443.15,1868.0,432.6947,432.8995,432.2558,432.2558,1868.0
2023-02-23 11:40:00,442.7,443.16,442.25,442.72,1344.0,431.8168,432.2655,431.3779,431.8363,1344.0
2023-02-23 11:45:00,442.91,442.92,442.32,442.44,1309.0,432.0217,432.0314,431.4462,431.5632,1309.0
2023-02-23 11:50:00,442.14,442.14,441.2,441.43,1900.0,431.2706,431.2706,430.3537,430.578,1900.0
2023-02-23 11:55:00,441.19,441.35,441.07,441.07,700.0,430.3439,430.5,430.2269,430.2269,700.0
2023-02-23 12:00:00,441.37,441.37,440.81,441.21,1892.0,430.5195,430.5195,429.9733,430.3634,1892.0
2023-02-23 12:05:00,440.87,440.87,440.44,440.44,400.0,430.0318,430.0318,429.6124,429.6124,400.0
2023-02-23 12:10:00,440.26,440.5,440.26,440.49,731.0,429.4368,429.6709,429.4368,429.6611,731.0
2023-02-23 12:15:00,440.6,441.03,440.57,440.63,2195.0,429.7684,430.1879,429.7392,429.7977,2195.0
2023-02-23 12:20:00,440.5,440.5,439.51,440.18,4595.0,429.6709,429.6709,428.7052,429.3588,4595.0
2023-02-23 12:25:00,440.03,440.2,439.79,440.19,1255.0,429.2125,429.3783,428.9784,429.3685,1255.0
2023-02-23 12:30:00,440.18,440.43,439.84,440.12,3215.0,429.3588,429.6026,429.0271,429.3002,3215.0
2023-02-23 12:35:00,440.1,440.24,439.92,439.95,1351.0,429.2807,429.4173,429.1052,429.1344,1351.0
2023-02-23 12:40:00,439.99,440.04,438.68,439.82,6742.0,429.1734,429.2222,427.8956,429.0076,6742.0
2023-02-23 12:45:00,439.67,439.92,439.62,439.68,818.0,428.8613,429.1052,428.8125,428.8711,818.0
2023-02-23 12:50:00,439.66,440.45,439.66,440.04,7195.0,428.8515,429.6221,428.8515,429.2222,7195.0
2023-02-23 12:55:00,440.14,440.5,440.14,440.5,3419.0,429.3197,429.6709,429.3197,429.6709,3419.0
2023-02-23 13:00:00,440.54,441.54,440.45,440.75,3425.0,429.7099,430.6853,429.6221,429.9148,3425.0
2023-02-23 13:05:00,440.61,440.77,440.55,440.55,402.0,429.7782,429.9343,429.7197,429.7197,402.0
2023-02-23 13:10:00,440.54,440.78,440.46,440.71,900.0,429.7099,429.944,429.6319,429.8757,900.0
2023-02-23 13:15:00,440.88,441.18,440.69,441.17,2356.0,430.0416,430.3342,429.8562,430.3244,2356.0
2023-02-23 13:20:00,441.48,441.48,440.86,440.86,500.0,430.6268,430.6268,430.022,430.022,500.0
2023-02-23 13:25:00,441.3,441.3,441.3,441.3,100.0,430.4512,430.4512,430.4512,430.4512,100.0
2023-02-23 13:30:00,441.47,441.47,440.92,441.43,504.0,430.6171,430.6171,430.0806,430.578,504.0
2023-02-23 13:35:00,441.33,441.52,440.72,441.16,1401.0,430.4805,430.6658,429.8855,430.3147,1401.0
2023-02-23 13:40:00,441.52,442.02,441.43,441.7,1276.0,430.6658,431.1535,430.578,430.8414,1276.0
2023-02-23 13:45:00,442.05,442.05,441.61,441.71,500.0,431.1828,431.1828,430.7536,430.8512,500.0
2023-02-23 13:50:00,442.37,442.53,441.99,441.99,876.0,431.4949,431.651,431.1243,431.1243,876.0
2023-02-23 13:55:00,441.53,441.65,441.2,441.65,1277.0,430.6756,430.7926,430.3537,430.7926,1277.0
2023-02-23 14:00:00,441.2,441.64,441.12,441.39,500.0,430.3537,430.7829,430.2757,430.539,500.0
2023-02-23 14:05:00,441.53,441.6,441.44,441.55,1188.0,430.6756,430.7439,430.5878,430.6951,1188.0
2023-02-23 14:10:00,441.2,441.91,441.14,441.91,1100.0,430.3537,431.0462,430.2952,431.0462,1100.0
2023-02-23 14:15:00,442.04,443.18,442.04,443.06,3256.0,431.173,432.285,431.173,432.168,3256.0
2023-02-23 14:20:00,443.1,444.21,443.09,444.21,2612.0,432.207,433.2897,432.1972,433.2897,2612.0
2023-02-23 14:25:00,444.33,444.93,444.02,444.93,3160.0,433.4067,433.992,433.1044,433.992,3160.0
2023-02-23 14:30:00,445.1,445.9,444.97,445.83,1727.0,434.1578,434.9381,434.031,434.8699,1727.0
2023-02-23 14:35:00,445.97,445.97,445.44,445.67,1600.0,435.0064,435.0064,434.4895,434.7138,1600.0
2023-02-23 14:40:00,445.8,445.85,445.3,445.82,2000.0,434.8406,434.8894,434.3529,434.8601,2000.0
2023-02-23 14:45:00,445.97,445.97,445.64,445.77,2088.0,435.0064,435.0064,434.6845,434.8113,2088.0
2023-02-23 14:50:00,445.89,445.89,445.2,445.48,5703.0,434.9284,434.9284,434.2554,434.5285,5703.0
2023-02-23 14:55:00,445.66,445.88,445.38,445.88,2000.0,434.704,434.9186,434.4309,434.9186,2000.0
2023-02-23 15:00:00,446.37,447.0,446.14,446.76,11421.0,435.3966,436.0111,435.1722,435.777,11421.0
2023-02-23 15:05:00,446.69,447.16,446.24,446.63,4060.0,435.7087,436.1672,435.2698,435.6502,4060.0
2023-02-23 15:10:00,446.86,446.89,446.34,446.69,2476.0,435.8745,435.9038,435.3673,435.7087,2476.0
2023-02-23 15:15:00,446.7,446.7,446.28,446.47,3985.0,435.7185,435.7185,435.3088,435.4941,3985.0
2023-02-23 15:20:00,446.36,447.15,446.24,446.9,4209.0,435.3868,436.1574,435.2698,435.9136,4209.0
2023-02-23 15:25:00,447.11,448.17,446.96,447.61,12196.0,436.1184,437.1523,435.9721,436.6061,12196.0
2023-02-23 15:30:00,447.66,448.29,447.59,447.98,12606.0,436.6549,437.2694,436.5866,436.967,12606.0
2023-02-23 15:35:00,447.85,448.73,447.65,448.54,5293.0,436.8402,437.6986,436.6451,437.5132,5293.0
2023-02-23 15:40:00,448.46,449.38,448.45,449.38,9464.0,437.4352,438.3326,437.4255,438.3326,9464.0
2023-02-23 15:45:00,449.25,449.46,448.13,449.24,14484.0,438.2058,438.4106,437.1133,438.196,14484.0
2023-02-23 15:50:00,449.4,449.4,447.59,447.6,16885.0,438.3521,438.3521,436.5866,436.5964,16885.0
2023-02-23 15:55:00,447.75,447.75,446.44,446.65,28631.0,436.7427,436.7427,435.4649,435.6697,28631.0
2023-02-24 09:30:00,441.55,441.55,439.06,440.66,6090.0,430.6951,430.6951,428.2663,429.827,6090.0
2023-02-24 09:35:00,441.08,443.75,440.53,443.24,4543.0,430.2366,432.841,429.7002,432.3435,4543.0
2023-02-24 09:40:00,444.32,444.36,442.63,443.1,4425.0,433.397,433.436,431.7485,432.207,4425.0
2023-02-24 09:45:00,442.53,442.53,439.86,441.44,7450.0,431.651,431.651,429.0466,430.5878,7450.0
2023-02-24 09:50:00,441.33,442.34,441.08,441.87,1206.0,430.4805,431.4657,430.2366,431.0072,1206.0
2023-02-24 09:55:00,442.49,443.16,441.88,442.08,3821.0,431.612,432.2655,431.017,431.2121,3821.0
2023-02-24 10:00:00,441.93,445.13,440.46,445.13,1846.0,431.0657,434.1871,429.6319,434.1871,1846.0
2023-02-24 10:05:00,445.34,446.46,444.73,445.55,4585.0,434.3919,435.4844,433.7969,434.5968,4585.0
2023-02-24 10:10:00,444.87,445.27,443.39,444.19,1834.0,433.9335,434.3236,432.4899,433.2702,1834.0
2023-02-24 10:15:00,444.17,444.61,443.11,444.61,5021.0,433.2507,433.6799,432.2167,433.6799,5021.0
2023-02-24 10:20:00,444.41,444.59,443.48,443.98,1200.0,433.4848,433.6604,432.5776,433.0653,1200.0
2023-02-24 10:25:00,443.79,445.92,443.78,445.55,9276.0,432.88,434.9577,432.8703,434.5968,9276.0
2023-02-24 10:30:00,445.45,445.8,444.6,445.35,4056.0,434.4992,434.8406,433.6701,434.4017,4056.0
2023-02-24 10:35:00,445.52,445.83,444.26,444.59,3324.0,434.5675,434.8699,433.3385,433.6604,3324.0
2023-02-24 10:40:00,444.59,444.59,443.19,443.68,3040.0,433.6604,433.6604,432.2948,432.7727,3040.0
2023-02-24 10:45:00,444.25,445.16,444.1,444.41,4516.0,433.3287,434.2163,433.1824,433.4848,4516.0
2023-02-24 10:50:00,444.59,444.59,443.27,444.05,4688.0,433.6604,433.6604,432.3728,433.1336,4688.0
2023-02-24 10:55:00,443.31,444.38,443.31,444.37,3239.0,432.4118,433.4555,432.4118,433.4458,3239.0
2023-02-24 11:00:00,444.5,445.33,444.21,445.33,1763.0,433.5726,434.3822,433.2897,434.3822,1763.0
2023-02-24 11:05:00,444.72,445.22,444.58,444.98,1340.0,433.7872,434.2749,433.6506,434.0408,1340.0
2023-02-24 11:10:00,444.98,446.08,444.98,445.6,3912.0,434.0408,435.1137,434.0408,434.6455,3912.0
2023-02-24 11:15:00,445.8,446.03,445.65,445.66,1400.0,434.8406,435.065,434.6943,434.704,1400.0
2023-02-24 11:20:00,445.36,445.96,445.29,445.72,4240.0,434.4114,434.9967,434.3431,434.7626,4240.0
2023-02-24 11:25:00,444.99,446.57,444.55,446.43,4234.0,434.0505,435.5917,433.6213,435.4551,4234.0
2023-02-24 11:30:00,446.0,447.69,445.78,447.13,5052.0,435.0357,436.6841,434.8211,436.1379,5052.0
2023-02-24 11:35:00,446.53,447.61,446.3,446.62,1716.0,435.5527,436.6061,435.3283,435.6404,1716.0
2023-02-24 11:40:00,446.65,448.26,446.64,447.62,2132.0,435.6697,437.2401,435.66,436.6159,2132.0
2023-02-24 11:45:00,447.66,448.82,447.62,448.3,1400.0,436.6549,437.7864,436.6159,437.2791,1400.0
2023-02-24 11:50:00,448.72,449.35,448.26,448.27,2903.0,437.6888,438.3033,437.2401,437.2499,2903.0
2023-02-24 11:55:00,449.1,449.63,448.35,449.38,2023.0,438.0595,438.5764,437.3279,438.3326,2023.0
2023-02-24 12:00:00,449.6,449.89,449.01,449.01,3452.0,438.5472,438.8301,437.9717,437.9717,3452.0
2023-02-24 12:05:00,448.39,449.09,447.63,448.57,3499.0,437.3669,438.0497,436.6256,437.5425,3499.0
2023-02-24 12:10:00,449.04,449.05,448.52,448.52,320.0,438.001,438.0107,437.4937,437.4937,320.0
2023-02-24 12:15:00,448.26,448.85,447.98,447.99,3108.0,437.2401,437.8156,436.967,436.9768,3108.0
2023-02-24 12:20:00,447.72,448.21,447.71,448.0,1502.0,436.7134,437.1914,436.7036,436.9865,1502.0
2023-02-24 12:25:00,448.14,448.14,447.45,447.93,902.0,437.1231,437.1231,436.45,436.9182,902.0
2023-02-24 12:30:00,447.44,448.1,447.44,447.84,670.0,436.4403,437.0841,436.4403,436.8305,670.0
2023-02-24 12:35:00,447.19,447.19,446.74,446.84,1300.0,436.1964,436.1964,435.7575,435.855,1300.0
2023-02-24 12:40:00,446.77,446.77,446.56,446.56,300.0,435.7868,435.7868,435.5819,435.5819,300.0
2023-02-24 12:45:00,446.53,446.53,445.91,445.91,692.0,435.5527,435.5527,434.9479,434.9479,692.0
2023-02-24 12:50:00,445.96,445.96,445.8,445.8,200.0,434.9967,434.9967,434.8406,434.8406,200.0
2023-02-24 12:55:00,445.73,445.89,445.37,445.89,1610.0,434.7723,434.9284,434.4212,434.9284,1610.0
2023-02-24 13:00:00,445.69,445.69,445.04,445.5,1485.0,434.7333,434.7333,434.0993,434.548,1485.0
2023-02-24 13:05:00,445.21,445.57,444.85,444.86,1478.0,434.2651,434.6163,433.914,433.9237,1478.0
2023-02-24 13:10:00,445.02,445.9,445.01,445.44,1473.0,434.0798,434.9381,434.07,434.4895,1473.0
2023-02-24 13:15:00,445.56,445.77,445.07,445.77,1494.0,434.6065,434.8113,434.1286,434.8113,1494.0
2023-02-24 13:20:00,445.43,445.81,445.32,445.7,1460.0,434.4797,434.8504,434.3724,434.7431,1460.0
2023-02-24 13:25:00,445.41,445.44,445.33,445.44,300.0,434.4602,434.4895,434.3822,434.4895,300.0
2023-02-24 13:30:00,445.47,445.47,444.68,445.09,3142.0,434.5187,434.5187,433.7481,434.1481,3142.0
2023-02-24 13:35:00,445.68,445.84,445.45,445.84,400.0,434.7236,434.8796,434.4992,434.8796,400.0
2023-02-24 13:40:00,445.89,446.11,445.81,446.11,300.0,434.9284,435.143,434.8504,435.143,300.0
2023-02-24 13:45:00,446.21,446.87,446.05,446.51,800.0,435.2405,435.8843,435.0845,435.5332,800.0
2023-02-24 13:50:00,446.51,446.79,446.39,446.39,1001.0,435.5332,435.8063,435.4161,435.4161,1001.0
2023-02-24 13:55:00,446.69,446.8,446.22,446.23,900.0,435.7087,435.816,435.2503,435.26,900.0
2023-02-24 14:00:00,446.52,447.71,446.52,447.71,3150.0,435.5429,436.7036,435.5429,436.7036,3150.0
2023-02-24 14:05:00,447.35,448.2,447.35,447.94,1900.0,436.3525,437.1816,436.3525,436.928,1900.0
2023-02-24 14:10:00,447.65,447.65,447.09,447.61,1136.0,436.6451,436.6451,436.0989,436.6061,1136.0
2023-02-24 14:15:00,447.43,448.16,447.43,448.16,1032.0,436.4305,437.1426,436.4305,437.1426,1032.0
2023-02-24 14:20:00,447.75,448.13,447.45,447.99,2515.0,436.7427,437.1133,436.45,436.9768,2515.0
2023-02-24 14:25:00,448.13,448.45,448.0,448.27,3188.0,437.1133,437.4255,436.9865,437.2499,3188.0
2023-02-24 14:30:00,448.07,448.07,447.61,447.86,1010.0,437.0548,437.0548,436.6061,436.85,1010.0
2023-02-24 14:35:00,447.9,447.97,447.47,447.56,800.0,436.889,436.9573,436.4695,436.5573,800.0
2023-02-24 14:40:00,447.39,447.39,446.94,446.94,970.0,436.3915,436.3915,435.9526,435.9526,970.0
2023-02-24 14:45:00,446.94,448.22,446.94,448.22,1400.0,435.9526,437.2011,435.9526,437.2011,1400.0
2023-02-24 14:50:00,448.45,448.95,448.41,448.43,1448.0,437.4255,437.9132,437.3864,437.4059,1448.0
2023-02-24 14:55:00,448.39,449.47,448.39,449.41,1800.0,437.3669,438.4204,437.3669,438.3619,1800.0
2023-02-24 15:00:00,449.49,449.93,448.98,448.98,2613.0,438.4399,438.8691,437.9424,437.9424,2613.0
2023-02-24 15:05:00,449.21,451.12,449.21,451.09,8435.0,438.1668,440.0298,438.1668,440.0006,8435.0
2023-02-24 15:10:00,451.38,451.38,450.53,451.06,10610.0,440.2834,440.2834,439.4543,439.9713,10610.0
2023-02-24 15:15:00,451.05,451.33,450.59,451.07,3623.0,439.9615,440.2347,439.5128,439.981,3623.0
2023-02-24 15:20:00,451.14,451.62,450.48,450.6,3687.0,440.0493,440.5175,439.4056,439.5226,3687.0
2023-02-24 15:25:00,450.38,450.77,450.07,450.16,3097.0,439.308,439.6884,439.0056,439.0934,3097.0
2023-02-24 15:30:00,450.31,450.31,448.92,448.99,3225.0,439.2397,439.2397,437.8839,437.9522,3225.0
2023-02-24 15:35:00,448.91,448.95,448.34,448.64,5022.0,437.8741,437.9132,437.3182,437.6108,5022.0
2023-02-24 15:40:00,448.6,449.08,448.5,448.94,2864.0,437.5718,438.04,437.4742,437.9034,2864.0
2023-02-24 15:45:00,448.8,449.67,448.65,449.38,8389.0,437.7669,438.6155,437.6205,438.3326,8389.0
2023-02-24 15:50:00,449.54,450.51,449.04,450.34,5100.0,438.4887,439.4348,438.001,439.269,5100.0
2023-02-24 15:55:00,450.04,450.97,449.83,450.71,16497.0,438.9764,439.8835,438.7715,439.6299,16497.0
2023-02-27 09:30:00,454.4,456.06,453.8,454.98,7299.0,443.2292,444.8484,442.6439,443.7949,7299.0
2023-02-27 09:35:00,455.23,456.88,454.36,455.15,9299.0,444.0388,445.6482,443.1902,443.9607,9299.0
2023-02-27 09:40:00,454.91,455.17,453.89,454.42,3446.0,443.7266,443.9803,442.7317,443.2487,3446.0
2023-02-27 09:45:00,454.37,456.72,454.16,456.34,2480.0,443.1999,445.4922,442.9951,445.1215,2480.0
2023-02-27 09:50:00,456.57,457.98,456.41,457.79,4769.0,445.3458,446.7212,445.1898,446.5358,4769.0
2023-02-27 09:55:00,457.82,458.28,457.03,457.92,23763.0,446.5651,447.0138,445.7945,446.6627,23763.0
2023-02-27 10:00:00,458.08,458.7,457.14,458.7,5646.0,446.8187,447.4235,445.9018,447.4235,5646.0
2023-02-27 10:05:00,458.87,459.68,458.7,459.39,3533.0,447.5893,448.3794,447.4235,448.0965,3533.0
2023-02-27 10:10:00,459.68,459.99,458.63,459.44,7153.0,448.3794,448.6818,447.3552,448.1453,7153.0
2023-02-27 10:15:00,459.35,460.64,459.35,460.35,23740.0,448.0575,449.3158,448.0575,449.0329,23740.0
2023-02-27 10:20:00,460.19,460.53,457.63,457.65,18571.0,448.8768,449.2085,446.3798,446.3993,18571.0
2023-02-27 10:25:00,458.31,458.66,457.85,458.19,2149.0,447.0431,447.3845,446.5944,446.926,2149.0
2023-02-27 10:30:00,458.11,458.72,457.75,458.22,2969.0,446.848,447.443,446.4968,446.9553,2969.0
2023-02-27 10:35:00,457.7,458.03,456.84,457.3,5220.0,446.4481,446.7699,445.6092,446.0579,5220.0
2023-02-27 10:40:00,457.33,458.41,456.99,458.4,3114.0,446.0872,447.1406,445.7555,447.1309,3114.0
2023-02-27 10:45:00,458.69,459.49,458.45,459.49,3100.0,447.4137,448.1941,447.1796,448.1941,3100.0
2023-02-27 10:50:00,459.3,459.53,458.92,459.07,5976.0,448.0087,448.2331,447.6381,447.7844,5976.0
2023-02-27 10:55:00,458.75,459.36,458.25,459.16,3229.0,447.4722,448.0673,446.9845,447.8722,3229.0
2023-02-27 11:00:00,459.44,459.62,459.03,459.19,3175.0,448.1453,448.3209,447.7454,447.9014,3175.0
2023-02-27 11:05:00,459.38,459.65,459.01,459.19,1867.0,448.0868,448.3501,447.7259,447.9014,1867.0
2023-02-27 11:10:00,459.23,459.23,457.25,457.35,2100.0,447.9404,447.9404,446.0091,446.1067,2100.0
2023-02-27 11:15:00,457.58,458.7,457.54,457.83,1931.0,446.331,447.4235,446.292,446.5749,1931.0
2023-02-27 11:20:00,457.97,458.66,457.59,458.46,1500.0,446.7114,447.3845,446.3408,447.1894,1500.0
2023-02-27 11:25:00,458.35,458.65,458.04,458.33,2056.0,447.0821,447.3747,446.7797,447.0626,2056.0
2023-02-27 11:30:00,457.94,458.96,457.93,458.59,7852.0,446.6822,447.6771,446.6724,447.3162,7852.0
2023-02-27 11:35:00,458.68,459.82,458.58,459.48,3220.0,447.404,448.5159,447.3064,448.1843,3220.0
2023-02-27 11:40:00,459.53,460.03,459.26,459.79,2544.0,448.2331,448.7208,447.9697,448.4867,2544.0
2023-02-27 11:45:00,459.46,460.68,459.45,460.25,3600.0,448.1648,449.3548,448.155,448.9354,3600.0
2023-02-27 11:50:00,460.03,460.16,459.0,460.02,8637.0,448.7208,448.8476,447.7161,448.711,8637.0
2023-02-27 11:55:00,459.95,460.64,459.75,460.64,1317.0,448.6427,449.3158,448.4477,449.3158,1317.0
2023-02-27 12:00:00,460.84,460.84,459.73,460.07,4458.0,449.5109,449.5109,448.4282,448.7598,4458.0
2023-02-27 12:05:00,459.73,460.79,459.43,460.51,3999.0,448.4282,449.4621,448.1355,449.189,3999.0
2023-02-27 12:10:00,460.32,461.19,460.07,461.09,3659.0,449.0036,449.8523,448.7598,449.7547,3659.0
2023-02-27 12:15:00,460.98,461.25,460.29,460.29,6538.0,449.6474,449.9108,448.9744,448.9744,6538.0
2023-02-27 12:20:00,460.4,460.94,460.11,460.54,5526.0,449.0817,449.6084,448.7988,449.2182,5526.0
2023-02-27 12:25:00,460.58,460.91,460.58,460.84,1534.0,449.2573,449.5791,449.2573,449.5109,1534.0
2023-02-27 12:30:00,460.81,461.87,460.81,461.46,3066.0,449.4816,450.5155,449.4816,450.1156,3066.0
2023-02-27 12:35:00,461.57,462.0,461.5,461.94,1872.0,450.2229,450.6423,450.1546,450.5838,1872.0
2023-02-27 12:40:00,461.64,461.79,461.18,461.41,4273.0,450.2912,450.4375,449.8425,450.0669,4273.0
2023-02-27 12:45:00,461.55,462.61,461.54,462.38,1806.0,450.2034,451.2374,450.1937,451.013,1806.0
2023-02-27 12:50:00,462.56,462.56,462.08,462.09,1427.0,451.1886,451.1886,450.7204,450.7301,1427.0
2023-02-27 12:55:00,462.35,462.89,462.33,462.81,2169.0,450.9837,451.5105,450.9642,451.4324,2169.0
2023-02-27 13:00:00,463.0,464.08,462.99,463.59,12861.0,451.6178,452.6712,451.608,452.1933,12861.0
2023-02-27 13:05:00,463.66,463.78,463.09,463.53,2649.0,452.2615,452.3786,451.7056,452.1347,2649.0
2023-02-27 13:10:00,463.63,463.78,463.25,463.47,1720.0,452.2323,452.3786,451.8616,452.0762,1720.0
2023-02-27 13:15:00,463.5,463.67,463.09,463.44,5982.0,452.1055,452.2713,451.7056,452.0469,5982.0
2023-02-27 13:20:00,463.28,463.5,463.03,463.33,1987.0,451.8909,452.1055,451.647,451.9397,1987.0
2023-02-27 13:25:00,463.1,463.31,462.82,463.21,3713.0,451.7153,451.9201,451.4422,451.8226,3713.0
2023-02-27 13:30:00,463.42,463.87,463.32,463.63,2071.0,452.0274,452.4664,451.9299,452.2323,2071.0
2023-02-27 13:35:00,463.47,463.88,463.3,463.63,2073.0,452.0762,452.4761,451.9104,452.2323,2073.0
2023-02-27 13:40:00,463.87,463.87,463.08,463.22,1100.0,452.4664,452.4664,451.6958,451.8324,1100.0
2023-02-27 13:45:00,462.97,463.51,462.63,463.15,4276.0,451.5885,452.1152,451.2569,451.7641,4276.0
2023-02-27 13:50:00,463.15,463.72,463.15,463.72,1179.0,451.7641,452.3201,451.7641,452.3201,1179.0
2023-02-27 13:55:00,463.86,464.29,463.63,463.84,3002.0,452.4566,452.8761,452.2323,452.4371,3002.0
2023-02-27 14:00:00,464.27,464.44,463.98,463.98,2091.0,452.8565,453.0224,452.5737,452.5737,2091.0
2023-02-27 14:05:00,464.17,464.36,463.68,463.68,3672.0,452.759,452.9443,452.281,452.281,3672.0
2023-02-27 14:10:00,463.95,464.17,463.66,463.66,2432.0,452.5444,452.759,452.2615,452.2615,2432.0
2023-02-27 14:15:00,463.87,464.31,463.64,463.79,2930.0,452.4664,452.8956,452.242,452.3883,2930.0
2023-02-27 14:20:00,463.78,463.87,463.5,463.86,3427.0,452.3786,452.4664,452.1055,452.4566,3427.0
2023-02-27 14:25:00,463.88,464.62,463.87,464.31,3492.0,452.4761,453.1979,452.4664,452.8956,3492.0
2023-02-27 14:30:00,464.49,464.99,464.48,464.5,1618.0,453.0711,453.5588,453.0614,453.0809,1618.0
2023-02-27 14:35:00,464.73,464.73,463.34,463.78,5525.0,453.3052,453.3052,451.9494,452.3786,5525.0
2023-02-27 14:40:00,464.04,464.04,462.73,462.73,3125.0,452.6322,452.6322,451.3544,451.3544,3125.0
2023-02-27 14:45:00,463.0,463.11,462.38,462.52,3180.0,451.6178,451.7251,451.013,451.1496,3180.0
2023-02-27 14:50:00,462.77,463.33,462.77,463.33,1596.0,451.3934,451.9397,451.3934,451.9397,1596.0
2023-02-27 14:55:00,463.13,463.7,463.11,463.25,7760.0,451.7446,452.3006,451.7251,451.8616,7760.0
2023-02-27 15:00:00,463.0,463.27,462.15,462.59,6089.0,451.6178,451.8811,450.7887,451.2178,6089.0
2023-02-27 15:05:00,462.57,462.62,462.03,462.6,5624.0,451.1983,451.2471,450.6716,451.2276,5624.0
2023-02-27 15:10:00,462.78,462.88,462.66,462.88,3027.0,451.4032,451.5007,451.2861,451.5007,3027.0
2023-02-27 15:15:00,462.74,462.97,462.36,462.79,5362.0,451.3642,451.5885,450.9935,451.4129,5362.0
2023-02-27 15:20:00,462.63,463.09,462.35,462.93,5996.0,451.2569,451.7056,450.9837,451.5495,5996.0
2023-02-27 15:25:00,462.76,462.99,462.37,462.99,5208.0,451.3837,451.608,451.0033,451.608,5208.0
2023-02-27 15:30:00,462.92,463.36,462.63,462.78,12167.0,451.5397,451.9689,451.2569,451.4032,12167.0
2023-02-27 15:35:00,462.65,462.78,462.34,462.51,10511.0,451.2764,451.4032,450.974,451.1398,10511.0
2023-02-27 15:40:00,462.57,463.25,462.48,462.94,8466.0,451.1983,451.8616,451.1105,451.5592,8466.0
2023-02-27 15:45:00,462.88,463.83,462.86,463.82,8008.0,451.5007,452.4274,451.4812,452.4176,8008.0
2023-02-27 15:50:00,463.54,463.8,463.2,463.72,20767.0,452.1445,452.3981,451.8128,452.3201,20767.0
2023-02-27 15:55:00,463.57,464.09,463.26,463.26,42697.0,452.1738,452.681,451.8714,451.8714,42697.0
2023-02-28 09:30:00,463.72,465.65,462.57,464.25,12367.0,452.3201,454.2026,451.1983,452.837,12367.0
2023-02-28 09:35:00,464.65,464.66,462.68,463.21,2218.0,453.2272,453.237,451.3056,451.8226,2218.0
2023-02-28 09:40:00,464.09,465.66,463.4,464.91,5267.0,452.681,454.2124,452.0079,453.4808,5267.0
2023-02-28 09:45:00,465.66,466.88,465.25,465.45,4155.0,454.2124,455.4024,453.8125,454.0075,4155.0
2023-02-28 09:50:00,465.7,466.07,465.46,465.87,1926.0,454.2514,454.6123,454.0173,454.4172,1926.0
2023-02-28 09:55:00,466.07,466.65,465.51,465.51,3027.0,454.6123,455.178,454.0661,454.0661,3027.0
2023-02-28 10:00:00,465.76,466.51,465.19,466.49,3007.0,454.3099,455.0415,453.7539,455.022,3007.0
2023-02-28 10:05:00,466.37,467.25,466.06,467.24,3558.0,454.9049,455.7633,454.6025,455.7535,3558.0
2023-02-28 10:10:00,467.25,468.56,466.51,468.56,3456.0,455.7633,457.0411,455.0415,457.0411,3456.0
2023-02-28 10:15:00,468.56,468.56,467.43,468.05,5007.0,457.0411,457.0411,455.9389,456.5436,5007.0
2023-02-28 10:20:00,468.15,468.6,468.14,468.43,3600.0,456.6412,457.0801,456.6314,456.9143,3600.0
2023-02-28 10:25:00,468.6,469.37,468.33,468.67,3593.0,457.0801,457.8312,456.8167,457.1484,3593.0
2023-02-28 10:30:00,468.67,468.75,467.34,467.97,4150.0,457.1484,457.2264,455.8511,456.4656,4150.0
2023-02-28 10:35:00,468.17,468.91,467.49,468.52,4588.0,456.6607,457.3825,455.9974,457.0021,4588.0
2023-02-28 10:40:00,468.87,469.2,468.13,469.2,7304.0,457.3435,457.6653,456.6217,457.6653,7304.0
2023-02-28 10:45:00,469.27,469.46,467.65,468.21,13823.0,457.7336,457.919,456.1535,456.6997,13823.0
2023-02-28 10:50:00,468.22,469.24,467.56,468.33,15925.0,456.7094,457.7044,456.0657,456.8167,15925.0
2023-02-28 10:55:00,467.88,469.32,467.88,469.11,2160.0,456.3778,457.7824,456.3778,457.5776,2160.0
2023-02-28 11:00:00,469.61,470.47,469.61,469.94,4632.0,458.0653,458.9041,458.0653,458.3872,4632.0
2023-02-28 11:05:00,470.18,470.38,469.41,469.86,3322.0,458.6213,458.8163,457.8702,458.3091,3322.0
2023-02-28 11:10:00,470.2,470.49,470.02,470.48,2533.0,458.6408,458.9236,458.4652,458.9139,2533.0
2023-02-28 11:15:00,470.77,471.4,470.67,471.32,3585.0,459.1968,459.8113,459.0992,459.7332,3585.0
2023-02-28 11:20:00,471.27,471.51,470.81,470.81,1899.0,459.6845,459.9186,459.2358,459.2358,1899.0
2023-02-28 11:25:00,471.32,471.5,470.7,470.92,4030.0,459.7332,459.9088,459.1285,459.3431,4030.0
2023-02-28 11:30:00,470.9,471.08,470.56,470.86,2665.0,459.3236,459.4991,458.9919,459.2845,2665.0
2023-02-28 11:35:00,470.35,470.35,469.65,469.86,1749.0,458.7871,458.7871,458.1043,458.3091,1749.0
2023-02-28 11:40:00,469.82,470.49,469.82,470.17,2660.0,458.2701,458.9236,458.2701,458.6115,2660.0
2023-02-28 11:45:00,470.27,470.51,469.8,470.17,3180.0,458.709,458.9431,458.2506,458.6115,3180.0
2023-02-28 11:50:00,470.44,470.88,470.43,470.59,821.0,458.8749,459.304,458.8651,459.0212,821.0
2023-02-28 11:55:00,470.92,471.16,469.8,469.86,2956.0,459.3431,459.5772,458.2506,458.3091,2956.0
2023-02-28 12:00:00,469.95,470.0,469.69,469.89,2060.0,458.3969,458.4457,458.1433,458.3384,2060.0
2023-02-28 12:05:00,470.04,470.24,469.07,469.37,2024.0,458.4847,458.6798,457.5385,457.8312,2024.0
2023-02-28 12:10:00,469.61,469.66,468.4,468.75,2265.0,458.0653,458.114,456.885,457.2264,2265.0
2023-02-28 12:15:00,468.79,469.13,468.13,468.4,3000.0,457.2654,457.5971,456.6217,456.885,3000.0
2023-02-28 12:20:00,468.4,469.38,468.21,469.26,2672.0,456.885,457.8409,456.6997,457.7239,2672.0
2023-02-28 12:25:00,469.43,469.67,469.43,469.6,501.0,457.8897,458.1238,457.8897,458.0555,501.0
2023-02-28 12:30:00,469.75,469.75,469.12,469.74,2794.0,458.2018,458.2018,457.5873,458.1921,2794.0
2023-02-28 12:35:00,469.99,470.26,469.43,469.99,4474.0,458.4359,458.6993,457.8897,458.4359,4474.0
2023-02-28 12:40:00,470.18,470.3,470.15,470.19,825.0,458.6213,458.7383,458.592,458.631,825.0
2023-02-28 12:45:00,470.16,470.5,469.48,469.87,2166.0,458.6017,458.9334,457.9385,458.3189,2166.0
2023-02-28 12:50:00,469.52,470.19,469.52,470.01,2404.0,457.9775,458.631,457.9775,458.4554,2404.0
2023-02-28 12:55:00,470.03,470.26,469.78,469.78,2310.0,458.4749,458.6993,458.2311,458.2311,2310.0
2023-02-28 13:00:00,469.78,470.16,469.77,470.15,2411.0,458.2311,458.6017,458.2213,458.592,2411.0
2023-02-28 13:05:00,470.24,470.27,469.4,469.4,4151.0,458.6798,458.709,457.8604,457.8604,4151.0
2023-02-28 13:10:00,469.67,469.67,469.3,469.33,3432.0,458.1238,458.1238,457.7629,457.7922,3432.0
2023-02-28 13:15:00,469.38,470.23,469.37,469.79,2864.0,457.8409,458.67,457.8312,458.2408,2864.0
2023-02-28 13:20:00,470.07,470.38,469.95,470.18,2800.0,458.514,458.8163,458.3969,458.6213,2800.0
2023-02-28 13:25:00,470.02,470.99,470.02,470.38,3406.0,458.4652,459.4113,458.4652,458.8163,3406.0
2023-02-28 13:30:00,470.41,470.41,469.22,470.03,2533.0,458.8456,458.8456,457.6849,458.4749,2533.0
2023-02-28 13:35:00,470.5,470.6,470.2,470.35,1401.0,458.9334,459.0309,458.6408,458.7871,1401.0
2023-02-28 13:40:00,470.7,471.13,470.37,470.37,2634.0,459.1285,459.5479,458.8066,458.8066,2634.0
2023-02-28 13:45:00,470.74,471.06,470.73,470.94,1325.0,459.1675,459.4796,459.1577,459.3626,1325.0
2023-02-28 13:50:00,470.79,471.67,470.79,471.3,3073.0,459.2163,460.0746,459.2163,459.7137,3073.0
2023-02-28 13:55:00,471.42,471.64,471.04,471.04,1300.0,459.8308,460.0454,459.4601,459.4601,1300.0
2023-02-28 14:00:00,471.54,471.86,470.83,470.83,2560.0,459.9478,460.26,459.2553,459.2553,2560.0
2023-02-28 14:05:00,471.04,471.26,470.03,471.26,3130.0,459.4601,459.6747,458.4749,459.6747,3130.0
2023-02-28 14:10:00,471.18,471.18,470.32,470.32,2591.0,459.5967,459.5967,458.7578,458.7578,2591.0
2023-02-28 14:15:00,470.9,471.07,470.1,470.99,6856.0,459.3236,459.4894,458.5432,459.4113,6856.0
2023-02-28 14:20:00,470.96,471.11,470.46,470.46,2778.0,459.3821,459.5284,458.8944,458.8944,2778.0
2023-02-28 14:25:00,470.75,471.08,470.49,470.49,2577.0,459.1772,459.4991,458.9236,458.9236,2577.0
2023-02-28 14:30:00,470.31,470.77,470.31,470.52,1001.0,458.7481,459.1968,458.7481,458.9529,1001.0
2023-02-28 14:35:00,470.34,470.66,470.29,470.66,1204.0,458.7773,459.0895,458.7286,459.0895,1204.0
2023-02-28 14:40:00,470.6,470.62,470.11,470.62,1994.0,459.0309,459.0504,458.553,459.0504,1994.0
2023-02-28 14:45:00,470.44,471.0,470.44,470.81,2007.0,458.8749,459.4211,458.8749,459.2358,2007.0
2023-02-28 14:50:00,470.9,470.94,470.46,470.93,1436.0,459.3236,459.3626,458.8944,459.3528,1436.0
2023-02-28 14:55:00,470.64,470.89,470.12,470.31,4380.0,459.0699,459.3138,458.5627,458.7481,4380.0
2023-02-28 15:00:00,470.19,470.19,469.62,469.8,2215.0,458.631,458.631,458.075,458.2506,2215.0
2023-02-28 15:05:00,469.76,470.18,469.58,469.59,3850.0,458.2116,458.6213,458.036,458.0458,3850.0
2023-02-28 15:10:00,469.9,470.1,469.37,469.49,6841.0,458.3481,458.5432,457.8312,457.9482,6841.0
2023-02-28 15:15:00,469.27,470.0,469.24,469.63,3681.0,457.7336,458.4457,457.7044,458.0848,3681.0
2023-02-28 15:20:00,469.69,469.69,469.24,469.48,2460.0,458.1433,458.1433,457.7044,457.9385,2460.0
2023-02-28 15:25:00,469.1,469.32,468.93,468.93,5959.0,457.5678,457.7824,457.402,457.402,5959.0
2023-02-28 15:30:00,468.89,469.09,468.72,469.09,3991.0,457.363,457.5581,457.1971,457.5581,3991.0
2023-02-28 15:35:00,468.93,469.19,468.45,468.91,5987.0,457.402,457.6556,456.9338,457.3825,5987.0
2023-02-28 15:40:00,468.83,469.42,468.55,469.3,5574.0,457.3044,457.8799,457.0313,457.7629,5574.0
2023-02-28 15:45:00,469.27,470.1,469.26,470.1,11451.0,457.7336,458.5432,457.7239,458.5432,11451.0
2023-02-28 15:50:00,470.42,470.91,469.68,470.69,22379.0,458.8554,459.3333,458.1335,459.1187,22379.0
2023-02-28 15:55:00,470.45,470.88,468.31,468.31,65341.0,458.8846,459.304,456.7972,456.7972,65341.0
2023-03-01 09:30:00,467.42,470.84,467.42,470.23,10524.0,455.9291,459.265,455.9291,458.67,10524.0
2023-03-01 09:35:00,470.11,472.51,469.38,472.51,1692.0,458.553,460.894,457.8409,460.894,1692.0
2023-03-01 09:40:00,472.82,473.8,471.61,472.35,3140.0,461.1964,462.1523,460.0161,460.7379,3140.0
2023-03-01 09:45:00,473.03,474.5,472.91,473.86,2839.0,461.4012,462.8351,461.2841,462.2108,2839.0
2023-03-01 09:50:00,474.39,475.0,473.8,474.97,5221.0,462.7278,463.3228,462.1523,463.2935,5221.0
2023-03-01 09:55:00,475.33,475.33,474.46,474.55,3108.0,463.6446,463.6446,462.796,462.8838,3108.0
2023-03-01 10:00:00,474.82,474.91,473.45,473.8,2002.0,463.1472,463.235,461.8109,462.1523,2002.0
2023-03-01 10:05:00,473.86,473.86,469.69,469.7,17998.0,462.2108,462.2108,458.1433,458.1531,17998.0
2023-03-01 10:10:00,469.27,469.5,467.35,469.5,9930.0,457.7336,457.958,455.8608,457.958,9930.0
2023-03-01 10:15:00,469.63,470.43,468.28,470.43,2819.0,458.0848,458.8651,456.768,458.8651,2819.0
2023-03-01 10:20:00,470.89,471.5,470.65,471.33,4406.0,459.3138,459.9088,459.0797,459.743,4406.0
2023-03-01 10:25:00,470.94,472.61,470.94,472.61,2126.0,459.3626,460.9915,459.3626,460.9915,2126.0
2023-03-01 10:30:00,472.28,472.28,470.74,471.13,2220.0,460.6696,460.6696,459.1675,459.5479,2220.0
2023-03-01 10:35:00,471.51,472.6,471.51,471.89,1583.0,459.9186,460.9818,459.9186,460.2892,1583.0
2023-03-01 10:40:00,472.18,472.34,471.98,472.17,900.0,460.5721,460.7282,460.377,460.5623,900.0
2023-03-01 10:45:00,472.45,473.13,471.9,473.13,1350.0,460.8355,461.4987,460.299,461.4987,1350.0
2023-03-01 10:50:00,472.76,473.34,472.76,473.21,2406.0,461.1378,461.7036,461.1378,461.5768,2406.0
2023-03-01 10:55:00,473.36,473.38,472.16,472.63,3837.0,461.7231,461.7426,460.5526,461.011,3837.0
2023-03-01 11:00:00,472.37,472.37,470.39,470.69,2316.0,460.7574,460.7574,458.8261,459.1187,2316.0
2023-03-01 11:05:00,470.7,471.05,469.12,469.57,4806.0,459.1285,459.4699,457.5873,458.0263,4806.0
2023-03-01 11:10:00,469.55,470.53,468.79,468.86,5035.0,458.0067,458.9627,457.2654,457.3337,5035.0
2023-03-01 11:15:00,468.94,469.03,468.54,468.71,2720.0,457.4117,457.4995,457.0216,457.1874,2720.0
2023-03-01 11:20:00,468.78,469.61,468.51,469.1,1940.0,457.2557,458.0653,456.9923,457.5678,1940.0
2023-03-01 11:25:00,469.33,470.03,469.11,469.8,4118.0,457.7922,458.4749,457.5776,458.2506,4118.0
2023-03-01 11:30:00,469.77,470.79,469.77,470.46,1863.0,458.2213,459.2163,458.2213,458.8944,1863.0
2023-03-01 11:35:00,470.35,471.03,469.74,469.92,2283.0,458.7871,459.4504,458.1921,458.3676,2283.0
2023-03-01 11:40:00,470.22,471.2,470.22,471.11,4405.0,458.6603,459.6162,458.6603,459.5284,4405.0
2023-03-01 11:45:00,471.04,471.46,470.69,470.82,6616.0,459.4601,459.8698,459.1187,459.2455,6616.0
2023-03-01 11:50:00,470.85,470.85,469.79,470.22,6398.0,459.2748,459.2748,458.2408,458.6603,6398.0
2023-03-01 11:55:00,470.34,470.36,469.3,469.4,3175.0,458.7773,458.7968,457.7629,457.8604,3175.0
2023-03-01 12:00:00,469.52,470.67,469.52,470.67,3458.0,457.9775,459.0992,457.9775,459.0992,3458.0
2023-03-01 12:05:00,470.81,470.99,470.2,470.48,6175.0,459.2358,459.4113,458.6408,458.9139,6175.0
2023-03-01 12:10:00,470.38,471.01,469.11,469.18,5089.0,458.8163,459.4309,457.5776,457.6458,5089.0
2023-03-01 12:15:00,469.32,470.11,469.32,469.85,3500.0,457.7824,458.553,457.7824,458.2994,3500.0
2023-03-01 12:20:00,470.02,471.16,469.99,470.47,2800.0,458.4652,459.5772,458.4359,458.9041,2800.0
2023-03-01 12:25:00,470.72,470.89,470.3,470.3,2003.0,459.148,459.3138,458.7383,458.7383,2003.0
2023-03-01 12:30:00,470.17,470.17,470.17,470.17,100.0,458.6115,458.6115,458.6115,458.6115,100.0
2023-03-01 12:35:00,470.11,470.9,470.11,470.9,2819.0,458.553,459.3236,458.553,459.3236,2819.0
2023-03-01 12:40:00,471.12,471.16,470.79,471.06,2542.0,459.5381,459.5772,459.2163,459.4796,2542.0
2023-03-01 12:45:00,471.03,471.03,470.56,470.94,400.0,459.4504,459.4504,458.9919,459.3626,400.0
2023-03-01 12:50:00,471.02,471.64,471.02,471.62,3430.0,459.4406,460.0454,459.4406,460.0259,3430.0
2023-03-01 12:55:00,471.47,471.48,470.61,470.9,4410.0,459.8795,459.8893,459.0407,459.3236,4410.0
2023-03-01 13:00:00,470.59,470.83,470.35,470.6,1779.0,459.0212,459.2553,458.7871,459.0309,1779.0
2023-03-01 13:05:00,470.65,470.93,470.62,470.93,1500.0,459.0797,459.3528,459.0504,459.3528,1500.0
2023-03-01 13:10:00,470.85,471.18,470.82,471.18,1748.0,459.2748,459.5967,459.2455,459.5967,1748.0
2023-03-01 13:15:00,471.38,471.64,471.38,471.43,961.0,459.7918,460.0454,459.7918,459.8405,961.0
2023-03-01 13:20:00,471.5,471.5,470.91,471.29,2065.0,459.9088,459.9088,459.3333,459.704,2065.0
2023-03-01 13:25:00,471.51,471.53,471.0,471.27,500.0,459.9186,459.9381,459.4211,459.6845,500.0
2023-03-01 13:30:00,471.15,471.15,470.91,471.14,1016.0,459.5674,459.5674,459.3333,459.5577,1016.0
2023-03-01 13:35:00,471.0,471.78,470.96,471.77,3658.0,459.4211,460.1819,459.3821,460.1722,3658.0
2023-03-01 13:40:00,471.58,471.58,471.26,471.26,900.0,459.9868,459.9868,459.6747,459.6747,900.0
2023-03-01 13:45:00,471.0,471.38,470.91,471.0,2057.0,459.4211,459.7918,459.3333,459.4211,2057.0
2023-03-01 13:50:00,471.4,472.35,471.4,471.92,5464.0,459.8113,460.7379,459.8113,460.3185,5464.0
2023-03-01 13:55:00,472.13,472.83,471.68,472.83,2600.0,460.5233,461.2061,460.0844,461.2061,2600.0
2023-03-01 14:00:00,472.28,472.4,471.04,471.47,3910.0,460.6696,460.7867,459.4601,459.8795,3910.0
2023-03-01 14:05:00,471.23,471.89,471.23,471.47,2930.0,459.6454,460.2892,459.6454,459.8795,2930.0
2023-03-01 14:10:00,471.66,472.2,471.5,471.91,1400.0,460.0649,460.5916,459.9088,460.3087,1400.0
2023-03-01 14:15:00,471.59,471.59,470.96,471.38,1743.0,459.9966,459.9966,459.3821,459.7918,1743.0
2023-03-01 14:20:00,470.86,471.09,470.47,471.08,1000.0,459.2845,459.5089,458.9041,459.4991,1000.0
2023-03-01 14:25:00,470.79,470.79,470.0,470.0,1800.0,459.2163,459.2163,458.4457,458.4457,1800.0
2023-03-01 14:30:00,469.89,470.72,469.89,470.56,5067.0,458.3384,459.148,458.3384,458.9919,5067.0
2023-03-01 14:35:00,470.7,470.8,470.13,470.23,6099.0,459.1285,459.226,458.5725,458.67,6099.0
2023-03-01 14:40:00,469.95,469.95,469.34,469.72,3960.0,458.3969,458.3969,457.8019,458.1726,3960.0
2023-03-01 14:45:00,469.52,469.52,468.63,468.63,5355.0,457.9775,457.9775,457.1094,457.1094,5355.0
2023-03-01 14:50:00,468.74,468.74,467.87,468.1,3049.0,457.2167,457.2167,456.368,456.5924,3049.0
2023-03-01 14:55:00,468.35,469.01,468.2,468.45,4461.0,456.8362,457.48,456.6899,456.9338,4461.0
2023-03-01 15:00:00,468.48,468.79,468.39,468.79,1226.0,456.963,457.2654,456.8753,457.2654,1226.0
2023-03-01 15:05:00,468.63,468.84,468.21,468.84,2600.0,457.1094,457.3142,456.6997,457.3142,2600.0
2023-03-01 15:10:00,469.02,469.04,468.68,468.68,1400.0,457.4898,457.5093,457.1581,457.1581,1400.0
2023-03-01 15:15:00,468.91,469.04,468.47,469.0,5718.0,457.3825,457.5093,456.9533,457.4703,5718.0
2023-03-01 15:20:00,468.81,469.0,468.0,468.37,13819.0,457.2849,457.4703,456.4948,456.8558,13819.0
2023-03-01 15:25:00,468.29,468.67,468.0,468.35,3161.0,456.7777,457.1484,456.4948,456.8362,3161.0
2023-03-01 15:30:00,468.29,468.87,468.23,468.77,2963.0,456.7777,457.3435,456.7192,457.2459,2963.0
2023-03-01 15:35:00,468.84,468.92,468.03,468.25,7873.0,457.3142,457.3922,456.5241,456.7387,7873.0
2023-03-01 15:40:00,468.13,468.73,468.13,468.32,6602.0,456.6217,457.2069,456.6217,456.807,6602.0
2023-03-01 15:45:00,468.5,468.8,467.75,468.5,11925.0,456.9826,457.2752,456.251,456.9826,11925.0
2023-03-01 15:50:00,468.27,468.59,467.76,468.03,32274.0,456.7582,457.0703,456.2607,456.5241,32274.0
2023-03-01 15:55:00,467.97,468.18,467.63,467.79,56210.0,456.4656,456.6704,456.1339,456.29,56210.0
2023-03-02 09:30:00,465.19,465.98,462.25,464.66,18089.0,453.7539,454.5245,450.8862,453.237,18089.0
2023-03-02 09:35:00,463.48,463.83,462.34,463.83,4579.0,452.086,452.4274,450.974,452.4274,4579.0
2023-03-02 09:40:00,463.8,464.04,460.9,461.42,6682.0,452.3981,452.6322,449.5694,450.0766,6682.0
2023-03-02 09:45:00,460.94,460.94,459.12,460.4,3283.0,449.6084,449.6084,447.8332,449.0817,3283.0
2023-03-02 09:50:00,460.4,461.2,460.37,460.8,2526.0,449.0817,449.862,449.0524,449.4718,2526.0
2023-03-02 09:55:00,460.61,461.53,459.44,461.28,13080.0,449.2865,450.1839,448.1453,449.94,13080.0
2023-03-02 10:00:00,461.42,463.62,461.29,463.05,19862.0,450.0766,452.2225,449.9498,451.6665,19862.0
2023-03-02 10:05:00,463.0,463.41,461.66,463.11,4732.0,451.6178,452.0177,450.3107,451.7251,4732.0
2023-03-02 10:10:00,462.79,463.85,462.24,462.24,8037.0,451.4129,452.4469,450.8764,450.8764,8037.0
2023-03-02 10:15:00,462.54,463.21,461.86,462.4,2300.0,451.1691,451.8226,450.5058,451.0325,2300.0
2023-03-02 10:20:00,462.61,463.34,461.15,463.31,2473.0,451.2374,451.9494,449.8132,451.9201,2473.0
2023-03-02 10:25:00,463.52,465.0,463.02,464.45,4277.0,452.125,453.5686,451.6373,453.0321,4277.0
2023-03-02 10:30:00,464.81,464.81,464.14,464.2,4780.0,453.3833,453.3833,452.7297,452.7883,4780.0
2023-03-02 10:35:00,464.21,464.66,464.17,464.38,4323.0,452.798,453.237,452.759,452.9638,4323.0
2023-03-02 10:40:00,464.51,465.37,464.42,464.47,3955.0,453.0906,453.9295,453.0029,453.0516,3955.0
2023-03-02 10:45:00,464.38,464.38,463.36,463.55,3150.0,452.9638,452.9638,451.9689,452.1542,3150.0
2023-03-02 10:50:00,463.41,464.15,463.26,463.96,2692.0,452.0177,452.7395,451.8714,452.5542,2692.0
2023-03-02 10:55:00,463.87,463.96,463.26,463.88,1484.0,452.4664,452.5542,451.8714,452.4761,1484.0
2023-03-02 11:00:00,463.74,465.19,463.74,464.97,1505.0,452.3396,453.7539,452.3396,453.5393,1505.0
2023-03-02 11:05:00,464.8,466.47,464.8,466.47,1669.0,453.3735,455.0025,453.3735,455.0025,1669.0
2023-03-02 11:10:00,466.55,466.55,465.49,465.49,2365.0,455.0805,455.0805,454.0466,454.0466,2365.0
2023-03-02 11:15:00,465.78,466.22,465.31,465.31,2547.0,454.3294,454.7586,453.871,453.871,2547.0
2023-03-02 11:20:00,465.36,466.46,465.33,466.27,3304.0,453.9197,454.9927,453.8905,454.8074,3304.0
2023-03-02 11:25:00,466.14,466.73,465.92,466.73,1553.0,454.6806,455.2561,454.466,455.2561,1553.0
2023-03-02 11:30:00,466.76,467.3,466.76,466.95,1478.0,455.2853,455.8121,455.2853,455.4707,1478.0
2023-03-02 11:35:00,466.82,466.82,465.82,465.92,2273.0,455.3439,455.3439,454.3684,454.466,2273.0
2023-03-02 11:40:00,466.12,466.12,465.91,466.03,300.0,454.6611,454.6611,454.4562,454.5733,300.0
2023-03-02 11:45:00,466.29,466.29,465.81,465.81,912.0,454.8269,454.8269,454.3587,454.3587,912.0
2023-03-02 11:50:00,466.33,466.33,465.58,465.58,1077.0,454.8659,454.8659,454.1343,454.1343,1077.0
2023-03-02 11:55:00,465.55,465.73,464.56,465.49,2868.0,454.1051,454.2807,453.1394,454.0466,2868.0
2023-03-02 12:00:00,466.23,466.41,465.86,466.31,1347.0,454.7684,454.9439,454.4075,454.8464,1347.0
2023-03-02 12:05:00,466.01,466.31,466.01,466.22,629.0,454.5538,454.8464,454.5538,454.7586,629.0
2023-03-02 12:10:00,466.03,466.29,466.02,466.08,1500.0,454.5733,454.8269,454.5635,454.622,1500.0
2023-03-02 12:15:00,466.07,466.35,465.77,465.79,1145.0,454.6123,454.8854,454.3197,454.3392,1145.0
2023-03-02 12:20:00,465.66,466.63,465.66,466.63,1397.0,454.2124,455.1585,454.2124,455.1585,1397.0
2023-03-02 12:25:00,466.64,467.57,466.64,467.23,4627.0,455.1683,456.0754,455.1683,455.7438,4627.0
2023-03-02 12:30:00,467.23,467.23,467.23,467.23,0.0,455.7438,455.7438,455.7438,455.7438,0.0
2023-03-02 12:35:00,467.49,467.97,467.31,467.53,1961.0,455.9974,456.4656,455.8218,456.0364,1961.0
2023-03-02 12:40:00,467.71,467.71,467.41,467.49,3084.0,456.212,456.212,455.9194,455.9974,3084.0
2023-03-02 12:45:00,467.37,467.48,467.32,467.48,671.0,455.8803,455.9876,455.8316,455.9876,671.0
2023-03-02 12:50:00,467.47,468.46,467.47,468.46,1300.0,455.9779,456.9435,455.9779,456.9435,1300.0
2023-03-02 12:55:00,468.95,468.95,468.41,468.53,2337.0,457.4215,457.4215,456.8948,457.0118,2337.0
2023-03-02 13:00:00,468.54,469.06,468.26,468.26,3174.0,457.0216,457.5288,456.7485,456.7485,3174.0
2023-03-02 13:05:00,468.54,468.58,467.84,468.02,1625.0,457.0216,457.0606,456.3388,456.5144,1625.0
2023-03-02 13:10:00,467.91,468.49,467.91,468.49,600.0,456.4071,456.9728,456.4071,456.9728,600.0
2023-03-02 13:15:00,468.31,468.31,467.82,468.18,1300.0,456.7972,456.7972,456.3193,456.6704,1300.0
2023-03-02 13:20:00,468.24,468.24,467.29,467.29,2003.0,456.7289,456.7289,455.8023,455.8023,2003.0
2023-03-02 13:25:00,467.39,467.39,467.0,467.0,1015.0,455.8998,455.8998,455.5194,455.5194,1015.0
2023-03-02 13:30:00,467.0,467.53,467.0,467.32,2202.0,455.5194,456.0364,455.5194,455.8316,2202.0
2023-03-02 13:35:00,468.03,470.0,467.92,469.2,2987.0,456.5241,458.4457,456.4168,457.6653,2987.0
2023-03-02 13:40:00,468.96,469.23,468.12,468.12,1157.0,457.4312,457.6946,456.6119,456.6119,1157.0
2023-03-02 13:45:00,468.25,468.55,468.07,468.07,1111.0,456.7387,457.0313,456.5631,456.5631,1111.0
2023-03-02 13:50:00,468.36,468.59,468.14,468.35,500.0,456.846,457.0703,456.6314,456.8362,500.0
2023-03-02 13:55:00,468.68,469.58,468.67,469.58,1175.0,457.1581,458.036,457.1484,458.036,1175.0
2023-03-02 14:00:00,469.58,470.52,469.58,470.07,1300.0,458.036,458.9529,458.036,458.514,1300.0
2023-03-02 14:05:00,470.05,470.17,469.68,469.69,2100.0,458.4945,458.6115,458.1335,458.1433,2100.0
2023-03-02 14:10:00,469.65,469.65,468.39,468.66,2026.0,458.1043,458.1043,456.8753,457.1386,2026.0
2023-03-02 14:15:00,468.5,468.55,468.18,468.55,5654.0,456.9826,457.0313,456.6704,457.0313,5654.0
2023-03-02 14:20:00,468.46,468.94,468.46,468.8,2204.0,456.9435,457.4117,456.9435,457.2752,2204.0
2023-03-02 14:25:00,468.77,469.79,468.77,469.79,1762.0,457.2459,458.2408,457.2459,458.2408,1762.0
2023-03-02 14:30:00,470.05,470.05,468.83,468.97,2401.0,458.4945,458.4945,457.3044,457.441,2401.0
2023-03-02 14:35:00,468.77,469.28,468.46,469.28,900.0,457.2459,457.7434,456.9435,457.7434,900.0
2023-03-02 14:40:00,469.28,469.9,469.27,469.46,1600.0,457.7434,458.3481,457.7336,457.919,1600.0
2023-03-02 14:45:00,469.58,469.58,469.54,469.54,302.0,458.036,458.036,457.997,457.997,302.0
2023-03-02 14:50:00,469.76,469.76,469.14,469.37,1500.0,458.2116,458.2116,457.6068,457.8312,1500.0
2023-03-02 14:55:00,469.48,469.94,469.47,469.74,1526.0,457.9385,458.3872,457.9287,458.1921,1526.0
2023-03-02 15:00:00,470.2,470.2,469.37,469.64,1100.0,458.6408,458.6408,457.8312,458.0945,1100.0
2023-03-02 15:05:00,469.44,470.08,469.4,469.64,4600.0,457.8994,458.5237,457.8604,458.0945,4600.0
2023-03-02 15:10:00,469.7,470.31,469.69,470.11,1700.0,458.1531,458.7481,458.1433,458.553,1700.0
2023-03-02 15:15:00,470.34,470.92,469.85,469.91,3133.0,458.7773,459.3431,458.2994,458.3579,3133.0
2023-03-02 15:20:00,469.97,470.3,469.78,470.3,1288.0,458.4164,458.7383,458.2311,458.7383,1288.0
2023-03-02 15:25:00,470.11,470.66,470.08,470.49,1705.0,458.553,459.0895,458.5237,458.9236,1705.0
2023-03-02 15:30:00,470.62,471.27,470.62,471.27,2700.0,459.0504,459.6845,459.0504,459.6845,2700.0
2023-03-02 15:35:00,471.44,472.08,471.17,472.0,1907.0,459.8503,460.4745,459.5869,460.3965,1907.0
2023-03-02 15:40:00,471.76,471.87,471.21,471.25,3204.0,460.1624,460.2697,459.6259,459.665,3204.0
2023-03-02 15:45:00,471.13,471.56,470.95,471.43,3877.0,459.5479,459.9673,459.3723,459.8405,3877.0
2023-03-02 15:50:00,471.11,471.14,470.27,470.27,7516.0,459.5284,459.5577,458.709,458.709,7516.0
2023-03-02 15:55:00,470.62,471.14,470.28,470.7,27465.0,459.0504,459.5577,458.7188,459.1285,27465.0
2023-03-03 09:30:00,471.38,472.99,471.38,471.65,5729.0,459.7918,461.3622,459.7918,460.0551,5729.0
2023-03-03 09:35:00,472.19,472.19,471.0,471.0,2789.0,460.5818,460.5818,459.4211,459.4211,2789.0
2023-03-03 09:40:00,470.71,471.41,470.46,471.0,1523.0,459.1382,459.821,458.8944,459.4211,1523.0
2023-03-03 09:45:00,470.7,470.7,469.7,469.7,1121.0,459.1285,459.1285,458.1531,458.1531,1121.0
2023-03-03 09:50:00,469.77,470.22,468.62,470.22,1950.0,458.2213,458.6603,457.0996,458.6603,1950.0
2023-03-03 09:55:00,470.67,470.95,469.9,470.25,712.0,459.0992,459.3723,458.3481,458.6895,712.0
2023-03-03 10:00:00,469.92,469.92,468.6,469.13,3040.0,458.3676,458.3676,457.0801,457.5971,3040.0
2023-03-03 10:05:00,469.31,469.31,468.84,468.91,1855.0,457.7726,457.7726,457.3142,457.3825,1855.0
2023-03-03 10:10:00,468.8,469.9,468.69,469.9,2041.0,457.2752,458.3481,457.1679,458.3481,2041.0
2023-03-03 10:15:00,469.97,469.98,469.36,469.76,2133.0,458.4164,458.4262,457.8214,458.2116,2133.0
2023-03-03 10:20:00,469.89,471.3,469.88,471.01,1755.0,458.3384,459.7137,458.3286,459.4309,1755.0
2023-03-03 10:25:00,471.56,471.63,471.31,471.31,1500.0,459.9673,460.0356,459.7235,459.7235,1500.0
2023-03-03 10:30:00,471.37,472.35,471.36,472.31,4273.0,459.782,460.7379,459.7722,460.6989,4273.0
2023-03-03 10:35:00,472.2,472.33,472.19,472.31,600.0,460.5916,460.7184,460.5818,460.6989,600.0
2023-03-03 10:40:00,472.33,473.52,472.28,473.05,4799.0,460.7184,461.8791,460.6696,461.4207,4799.0
2023-03-03 10:45:00,472.95,473.81,472.56,473.19,6229.0,461.3232,462.162,460.9427,461.5573,6229.0
2023-03-03 10:50:00,473.17,473.17,472.2,472.2,2261.0,461.5377,461.5377,460.5916,460.5916,2261.0
2023-03-03 10:55:00,472.15,472.26,471.95,472.01,2325.0,460.5428,460.6501,460.3477,460.4063,2325.0
2023-03-03 11:00:00,472.48,473.27,472.48,473.27,3332.0,460.8647,461.6353,460.8647,461.6353,3332.0
2023-03-03 11:05:00,473.27,473.67,473.18,473.51,2675.0,461.6353,462.0255,461.5475,461.8694,2675.0
2023-03-03 11:10:00,473.78,474.1,473.52,474.1,1917.0,462.1328,462.4449,461.8791,462.4449,1917.0
2023-03-03 11:15:00,474.41,474.45,473.5,474.45,7026.0,462.7473,462.7863,461.8596,462.7863,7026.0
2023-03-03 11:20:00,474.04,474.14,473.73,473.84,1134.0,462.3864,462.4839,462.084,462.1913,1134.0
2023-03-03 11:25:00,473.99,474.48,473.86,474.04,1790.0,462.3376,462.8155,462.2108,462.3864,1790.0
2023-03-03 11:30:00,474.46,475.04,474.46,474.74,3513.0,462.796,463.3618,462.796,463.0692,3513.0
2023-03-03 11:35:00,474.89,475.67,474.79,475.02,4663.0,463.2155,463.9763,463.1179,463.3423,4663.0
2023-03-03 11:40:00,475.11,475.61,474.98,475.39,2200.0,463.4301,463.9178,463.3033,463.7032,2200.0
2023-03-03 11:45:00,475.34,475.36,474.64,474.81,3737.0,463.6544,463.6739,462.9716,463.1374,3737.0
2023-03-03 11:50:00,474.89,475.01,474.54,475.01,500.0,463.2155,463.3325,462.8741,463.3325,500.0
2023-03-03 11:55:00,475.16,475.57,475.16,475.32,512.0,463.4788,463.8787,463.4788,463.6349,512.0
2023-03-03 12:00:00,475.14,475.28,474.75,474.75,1400.0,463.4593,463.5959,463.0789,463.0789,1400.0
2023-03-03 12:05:00,474.73,474.73,474.03,474.03,3624.0,463.0594,463.0594,462.3766,462.3766,3624.0
2023-03-03 12:10:00,474.22,474.8,474.15,474.74,2571.0,462.5619,463.1277,462.4937,463.0692,2571.0
2023-03-03 12:15:00,475.04,475.04,474.81,474.87,1024.0,463.3618,463.3618,463.1374,463.196,1024.0
2023-03-03 12:20:00,475.06,475.31,475.02,475.02,500.0,463.3813,463.6251,463.3423,463.3423,500.0
2023-03-03 12:25:00,474.84,475.09,474.84,475.09,600.0,463.1667,463.4105,463.1667,463.4105,600.0
2023-03-03 12:30:00,475.2,475.2,475.01,475.01,905.0,463.5178,463.5178,463.3325,463.3325,905.0
2023-03-03 12:35:00,475.02,475.2,474.71,474.71,814.0,463.3423,463.5178,463.0399,463.0399,814.0
2023-03-03 12:40:00,474.88,474.88,474.87,474.87,200.0,463.2057,463.2057,463.196,463.196,200.0
2023-03-03 12:45:00,474.89,475.39,474.88,475.39,2329.0,463.2155,463.7032,463.2057,463.7032,2329.0
2023-03-03 12:50:00,475.54,475.92,475.4,475.48,2403.0,463.8495,464.2201,463.7129,463.791,2403.0
2023-03-03 12:55:00,475.81,476.78,475.81,476.71,2213.0,464.1128,465.059,464.1128,464.9907,2213.0
2023-03-03 13:00:00,476.78,477.0,476.78,476.98,857.0,465.059,465.2736,465.059,465.2541,857.0
2023-03-03 13:05:00,476.91,477.0,476.91,477.0,388.0,465.1858,465.2736,465.1858,465.2736,388.0
2023-03-03 13:10:00,477.06,477.1,476.86,477.08,2516.0,465.3321,465.3711,465.137,465.3516,2516.0
2023-03-03 13:15:00,476.99,477.02,476.6,476.86,1900.0,465.2638,465.2931,464.8834,465.137,1900.0
2023-03-03 13:20:00,476.81,477.02,476.1,476.27,2553.0,465.0883,465.2931,464.3957,464.5615,2553.0
2023-03-03 13:25:00,476.56,477.08,476.56,476.8,2808.0,464.8444,465.3516,464.8444,465.0785,2808.0
2023-03-03 13:30:00,476.81,477.68,476.81,477.17,1799.0,465.0883,465.9369,465.0883,465.4394,1799.0
2023-03-03 13:35:00,477.29,477.49,477.29,477.32,1200.0,465.5565,465.7515,465.5565,465.5857,1200.0
2023-03-03 13:40:00,477.29,477.89,477.29,477.66,2923.0,465.5565,466.1417,465.5565,465.9174,2923.0
2023-03-03 13:45:00,478.06,478.06,478.06,478.06,100.0,466.3075,466.3075,466.3075,466.3075,100.0
2023-03-03 13:50:00,478.07,478.14,477.89,478.01,1048.0,466.3173,466.3856,466.1417,466.2588,1048.0
2023-03-03 13:55:00,478.17,478.49,478.17,478.3,700.0,466.4148,466.727,466.4148,466.5416,700.0
2023-03-03 14:00:00,478.49,478.54,478.34,478.53,500.0,466.727,466.7757,466.5807,466.766,500.0
2023-03-03 14:05:00,478.23,478.52,478.03,478.52,9273.0,466.4734,466.7562,466.2783,466.7562,9273.0
2023-03-03 14:10:00,478.41,479.63,478.41,479.63,2219.0,466.6489,467.8389,466.6489,467.8389,2219.0
2023-03-03 14:15:00,479.44,479.44,478.98,479.04,1078.0,467.6536,467.6536,467.2049,467.2634,1078.0
2023-03-03 14:20:00,478.91,478.93,478.59,478.59,300.0,467.1366,467.1561,466.8245,466.8245,300.0
2023-03-03 14:25:00,478.68,478.82,478.68,478.75,646.0,466.9123,467.0489,466.9123,466.9806,646.0
2023-03-03 14:30:00,478.84,479.16,478.83,479.03,1125.0,467.0684,467.3805,467.0586,467.2537,1125.0
2023-03-03 14:35:00,479.06,479.23,479.06,479.07,2943.0,467.283,467.4488,467.283,467.2927,2943.0
2023-03-03 14:40:00,478.88,479.59,478.88,479.4,4490.0,467.1074,467.7999,467.1074,467.6146,4490.0
2023-03-03 14:45:00,479.27,479.76,479.18,479.64,1700.0,467.4878,467.9657,467.4,467.8487,1700.0
2023-03-03 14:50:00,479.64,480.17,479.45,479.47,3163.0,467.8487,468.3657,467.6634,467.6829,3163.0
2023-03-03 14:55:00,479.74,480.61,479.74,480.36,2300.0,467.9462,468.7948,467.9462,468.551,2300.0
2023-03-03 15:00:00,480.37,480.86,480.02,480.58,3216.0,468.5607,469.0387,468.2194,468.7656,3216.0
2023-03-03 15:05:00,480.51,481.29,480.51,481.12,4198.0,468.6973,469.4581,468.6973,469.2923,4198.0
2023-03-03 15:10:00,481.0,481.59,480.76,480.76,7366.0,469.1753,469.7508,468.9412,468.9412,7366.0
2023-03-03 15:15:00,480.68,480.82,480.46,480.7,1380.0,468.8631,468.9997,468.6485,468.8826,1380.0
2023-03-03 15:20:00,480.49,480.69,479.71,479.79,5393.0,468.6778,468.8729,467.917,467.995,5393.0
2023-03-03 15:25:00,479.85,480.17,479.84,480.17,680.0,468.0535,468.3657,468.0438,468.3657,680.0
2023-03-03 15:30:00,479.89,480.35,479.89,480.05,4581.0,468.0925,468.5412,468.0925,468.2486,4581.0
2023-03-03 15:35:00,480.04,480.22,479.79,480.1,5617.0,468.2389,468.4144,467.995,468.2974,5617.0
2023-03-03 15:40:00,480.06,480.33,479.41,479.84,9316.0,468.2584,468.5217,467.6243,468.0438,9316.0
2023-03-03 15:45:00,479.96,480.24,479.87,480.19,6035.0,468.1608,468.4339,468.073,468.3852,6035.0
2023-03-03 15:50:00,480.16,480.3,479.51,480.05,8819.0,468.3559,468.4925,467.7219,468.2486,8819.0
2023-03-03 15:55:00,480.03,480.42,479.57,479.57,32476.0,468.2291,468.6095,467.7804,467.7804,32476.0
2023-03-06 09:30:00,477.96,479.13,476.0,479.1,12332.0,466.21,467.3512,464.2982,467.322,12332.0
2023-03-06 09:35:00,478.67,480.33,478.67,479.25,4953.0,466.9025,468.5217,466.9025,467.4683,4953.0
2023-03-06 09:40:00,478.58,479.44,476.38,477.46,8858.0,466.8148,467.6536,464.6688,465.7223,8858.0
2023-03-06 09:45:00,477.28,478.3,477.02,477.18,7014.0,465.5467,466.5416,465.2931,465.4492,7014.0
2023-03-06 09:50:00,477.95,478.13,477.0,477.13,3840.0,466.2002,466.3758,465.2736,465.4004,3840.0
2023-03-06 09:55:00,477.13,477.65,476.51,477.25,3003.0,465.4004,465.9076,464.7956,465.5174,3003.0
2023-03-06 10:00:00,477.67,478.45,476.95,477.4,3535.0,465.9271,466.6879,465.2248,465.6638,3535.0
2023-03-06 10:05:00,477.4,478.48,476.82,477.71,3656.0,465.6638,466.7172,465.098,465.9661,3656.0
2023-03-06 10:10:00,477.85,477.97,477.3,477.97,644.0,466.1027,466.2197,465.5662,466.2197,644.0
2023-03-06 10:15:00,477.97,478.27,477.53,478.09,5265.0,466.2197,466.5124,465.7906,466.3368,5265.0
2023-03-06 10:20:00,478.13,480.39,478.03,479.9,6422.0,466.3758,468.5803,466.2783,468.1023,6422.0
2023-03-06 10:25:00,479.76,480.58,479.61,479.9,4700.0,467.9657,468.7656,467.8194,468.1023,4700.0
2023-03-06 10:30:00,480.06,481.99,479.96,481.49,8539.0,468.2584,470.1409,468.1608,469.6532,8539.0
2023-03-06 10:35:00,481.6,481.6,480.44,480.45,2596.0,469.7605,469.7605,468.629,468.6388,2596.0
2023-03-06 10:40:00,480.44,481.29,479.53,481.27,6750.0,468.629,469.4581,467.7414,469.4386,6750.0
2023-03-06 10:45:00,480.8,481.15,480.13,480.25,7668.0,468.9802,469.3216,468.3266,468.4437,7668.0
2023-03-06 10:50:00,480.25,480.61,479.63,479.65,11608.0,468.4437,468.7948,467.8389,467.8584,11608.0
2023-03-06 10:55:00,479.94,480.05,479.48,479.82,6772.0,468.1413,468.2486,467.6926,468.0243,6772.0
2023-03-06 11:00:00,479.84,480.04,479.4,479.97,5800.0,468.0438,468.2389,467.6146,468.1706,5800.0
2023-03-06 11:05:00,480.05,480.8,479.95,480.3,4490.0,468.2486,468.9802,468.1511,468.4925,4490.0
2023-03-06 11:10:00,480.3,480.3,479.78,479.88,4284.0,468.4925,468.4925,467.9853,468.0828,4284.0
2023-03-06 11:15:00,479.92,480.54,479.92,480.25,1202.0,468.1218,468.7266,468.1218,468.4437,1202.0
2023-03-06 11:20:00,480.24,480.41,479.32,479.37,6366.0,468.4339,468.5998,467.5366,467.5853,6366.0
2023-03-06 11:25:00,479.53,479.53,477.94,477.95,3710.0,467.7414,467.7414,466.1905,466.2002,3710.0
2023-03-06 11:30:00,477.76,478.1,477.62,477.81,4067.0,466.0149,466.3466,465.8784,466.0637,4067.0
2023-03-06 11:35:00,478.15,478.66,477.94,478.41,3565.0,466.3953,466.8928,466.1905,466.6489,3565.0
2023-03-06 11:40:00,478.19,478.41,478.03,478.41,2018.0,466.4343,466.6489,466.2783,466.6489,2018.0
2023-03-06 11:45:00,478.36,478.48,477.9,478.24,2005.0,466.6002,466.7172,466.1515,466.4831,2005.0
2023-03-06 11:50:00,478.41,478.58,478.23,478.58,300.0,466.6489,466.8148,466.4734,466.8148,300.0
2023-03-06 11:55:00,478.58,478.97,478.47,478.58,4341.0,466.8148,467.1952,466.7075,466.8148,4341.0
2023-03-06 12:00:00,478.66,478.95,478.64,478.95,400.0,466.8928,467.1757,466.8733,467.1757,400.0
2023-03-06 12:05:00,478.96,479.06,478.53,479.03,2589.0,467.1854,467.283,466.766,467.2537,2589.0
2023-03-06 12:10:00,478.96,479.59,478.96,479.4,4291.0,467.1854,467.7999,467.1854,467.6146,4291.0
2023-03-06 12:15:00,479.59,480.0,479.41,479.46,2579.0,467.7999,468.1998,467.6243,467.6731,2579.0
2023-03-06 12:20:00,479.32,479.4,479.12,479.17,1600.0,467.5366,467.6146,467.3415,467.3902,1600.0
2023-03-06 12:25:00,478.89,479.09,478.81,478.91,1900.0,467.1171,467.3122,467.0391,467.1366,1900.0
2023-03-06 12:30:00,478.92,479.46,478.85,478.85,700.0,467.1464,467.6731,467.0781,467.0781,700.0
2023-03-06 12:35:00,478.79,478.86,477.89,478.13,4579.0,467.0196,467.0879,466.1417,466.3758,4579.0
2023-03-06 12:40:00,478.23,478.37,477.61,477.63,1923.0,466.4734,466.6099,465.8686,465.8881,1923.0
2023-03-06 12:45:00,477.5,477.5,476.34,476.92,3302.0,465.7613,465.7613,464.6298,465.1956,3302.0
2023-03-06 12:50:00,476.91,477.11,476.88,477.04,1805.0,465.1858,465.3809,465.1565,465.3126,1805.0
2023-03-06 12:55:00,477.11,477.32,476.85,477.18,1800.0,465.3809,465.5857,465.1273,465.4492,1800.0
2023-03-06 13:00:00,477.37,477.37,476.98,477.0,900.0,465.6345,465.6345,465.2541,465.2736,900.0
2023-03-06 13:05:00,477.16,477.36,476.69,477.1,2415.0,465.4297,465.6247,464.9712,465.3711,2415.0
2023-03-06 13:10:00,476.81,477.47,476.81,477.47,1691.0,465.0883,465.732,465.0883,465.732,1691.0
2023-03-06 13:15:00,477.45,477.58,477.34,477.39,923.0,465.7125,465.8393,465.6052,465.654,923.0
2023-03-06 13:20:00,477.11,477.43,476.99,477.12,800.0,465.3809,465.693,465.2638,465.3906,800.0
2023-03-06 13:25:00,477.0,477.53,476.69,477.53,1427.0,465.2736,465.7906,464.9712,465.7906,1427.0
2023-03-06 13:30:00,477.35,477.43,477.06,477.06,804.0,465.615,465.693,465.3321,465.3321,804.0
2023-03-06 13:35:00,477.06,477.07,476.27,476.6,3272.0,465.3321,465.3419,464.5615,464.8834,3272.0
2023-03-06 13:40:00,476.69,477.1,476.69,477.0,500.0,464.9712,465.3711,464.9712,465.2736,500.0
2023-03-06 13:45:00,477.0,477.0,477.0,477.0,0.0,465.2736,465.2736,465.2736,465.2736,0.0
2023-03-06 13:50:00,476.54,477.1,476.54,476.86,2973.0,464.8249,465.3711,464.8249,465.137,2973.0
2023-03-06 13:55:00,476.39,476.4,476.0,476.39,1105.0,464.6786,464.6883,464.2982,464.6786,1105.0
2023-03-06 14:00:00,476.41,476.73,476.0,476.22,2108.0,464.6981,465.0102,464.2982,464.5128,2108.0
2023-03-06 14:05:00,476.0,476.18,475.98,476.0,1397.0,464.2982,464.4738,464.2787,464.2982,1397.0
2023-03-06 14:10:00,475.88,476.31,475.88,476.12,3002.0,464.1811,464.6006,464.1811,464.4152,3002.0
2023-03-06 14:15:00,476.26,476.26,475.32,475.4,2119.0,464.5518,464.5518,463.6349,463.7129,2119.0
2023-03-06 14:20:00,475.71,476.32,475.47,475.76,2100.0,464.0153,464.6103,463.7812,464.0641,2100.0
2023-03-06 14:25:00,475.57,476.04,475.57,476.04,659.0,463.8787,464.3372,463.8787,464.3372,659.0
2023-03-06 14:30:00,476.03,476.55,476.0,476.12,2115.0,464.3274,464.8347,464.2982,464.4152,2115.0
2023-03-06 14:35:00,476.12,476.26,475.61,476.0,2296.0,464.4152,464.5518,463.9178,464.2982,2296.0
2023-03-06 14:40:00,476.01,476.18,475.73,476.07,3151.0,464.3079,464.4738,464.0348,464.3665,3151.0
2023-03-06 14:45:00,476.08,476.08,475.47,475.47,1200.0,464.3762,464.3762,463.7812,463.7812,1200.0
2023-03-06 14:50:00,475.71,476.0,475.34,476.0,1500.0,464.0153,464.2982,463.6544,464.2982,1500.0
2023-03-06 14:55:00,476.0,476.1,475.73,475.75,3661.0,464.2982,464.3957,464.0348,464.0543,3661.0
2023-03-06 15:00:00,475.63,476.06,475.61,475.74,1275.0,463.9373,464.3567,463.9178,464.0446,1275.0
2023-03-06 15:05:00,475.6,476.35,475.03,476.12,8462.0,463.908,464.6396,463.352,464.4152,8462.0
2023-03-06 15:10:00,476.23,476.39,475.66,475.86,5097.0,464.5225,464.6786,463.9665,464.1616,5097.0
2023-03-06 15:15:00,476.0,476.0,475.21,475.33,1800.0,464.2982,464.2982,463.5276,463.6446,1800.0
2023-03-06 15:20:00,475.29,475.91,475.29,475.82,1935.0,463.6056,464.2104,463.6056,464.1226,1935.0
2023-03-06 15:25:00,476.0,476.0,475.54,475.55,3241.0,464.2982,464.2982,463.8495,463.8592,3241.0
2023-03-06 15:30:00,475.62,476.09,475.45,475.8,1100.0,463.9275,464.386,463.7617,464.1031,1100.0
2023-03-06 15:35:00,476.05,476.06,475.74,476.03,3899.0,464.3469,464.3567,464.0446,464.3274,3899.0
2023-03-06 15:40:00,475.94,476.14,475.74,476.06,4342.0,464.2397,464.4347,464.0446,464.3567,4342.0
2023-03-06 15:45:00,476.0,476.47,475.81,476.37,7342.0,464.2982,464.7566,464.1128,464.6591,7342.0
2023-03-06 15:50:00,476.29,476.48,475.75,475.81,20715.0,464.581,464.7664,464.0543,464.1128,20715.0
2023-03-06 15:55:00,475.84,476.17,475.0,475.02,38172.0,464.1421,464.464,463.3228,463.3423,38172.0
2023-03-07 09:30:00,476.69,476.69,475.27,475.47,8953.0,464.9712,464.9712,463.5861,463.7812,8953.0
2023-03-07 09:35:00,476.27,476.94,475.84,475.85,2698.0,464.5615,465.2151,464.1421,464.1519,2698.0
2023-03-07 09:40:00,475.86,478.9,475.85,476.95,17971.0,464.1616,467.1269,464.1519,465.2248,17971.0
2023-03-07 09:45:00,477.48,478.26,476.57,477.58,7116.0,465.7418,466.5026,464.8542,465.8393,7116.0
2023-03-07 09:50:00,477.49,478.34,476.69,478.14,14825.0,465.7515,466.5807,464.9712,466.3856,14825.0
2023-03-07 09:55:00,477.85,479.07,477.52,477.94,3739.0,466.1027,467.2927,465.7808,466.1905,3739.0
2023-03-07 10:00:00,477.65,478.11,475.46,476.44,4709.0,465.9076,466.3563,463.7715,464.7274,4709.0
2023-03-07 10:05:00,475.25,475.96,474.9,475.0,3274.0,463.5666,464.2592,463.2252,463.3228,3274.0
2023-03-07 10:10:00,474.92,476.43,474.65,476.43,7954.0,463.2447,464.7176,462.9814,464.7176,7954.0
2023-03-07 10:15:00,475.98,477.22,475.84,476.23,14896.0,464.2787,465.4882,464.1421,464.5225,14896.0
2023-03-07 10:20:00,476.23,477.82,475.45,477.24,14901.0,464.5225,466.0734,463.7617,465.5077,14901.0
2023-03-07 10:25:00,476.89,477.0,476.26,476.38,3320.0,465.1663,465.2736,464.5518,464.6688,3320.0
2023-03-07 10:30:00,476.28,478.71,476.28,478.63,5642.0,464.5713,466.9416,464.5713,466.8635,5642.0
2023-03-07 10:35:00,479.0,479.01,477.79,478.06,6652.0,467.2244,467.2342,466.0442,466.3075,6652.0
2023-03-07 10:40:00,477.81,477.82,476.16,476.29,11447.0,466.0637,466.0734,464.4542,464.581,11447.0
2023-03-07 10:45:00,476.31,477.83,475.84,477.83,8901.0,464.6006,466.0832,464.1421,466.0832,8901.0
2023-03-07 10:50:00,477.96,477.96,476.81,477.31,2800.0,466.21,466.21,465.0883,465.576,2800.0
2023-03-07 10:55:00,477.66,477.67,476.21,476.67,2812.0,465.9174,465.9271,464.503,464.9517,2812.0
2023-03-07 11:00:00,476.21,477.08,476.0,477.08,2525.0,464.503,465.3516,464.2982,465.3516,2525.0
2023-03-07 11:05:00,476.75,477.02,475.7,476.08,1796.0,465.0297,465.2931,464.0056,464.3762,1796.0
2023-03-07 11:10:00,476.21,476.56,476.21,476.56,300.0,464.503,464.8444,464.503,464.8444,300.0
2023-03-07 11:15:00,476.55,476.96,476.41,476.88,1407.0,464.8347,465.2346,464.6981,465.1565,1407.0
2023-03-07 11:20:00,477.46,477.74,476.73,477.62,11801.0,465.7223,465.9954,465.0102,465.8784,11801.0
2023-03-07 11:25:00,477.31,478.46,477.31,478.22,4414.0,465.576,466.6977,465.576,466.4636,4414.0
2023-03-07 11:30:00,478.22,479.29,478.21,479.05,2928.0,466.4636,467.5073,466.4538,467.2732,2928.0
2023-03-07 11:35:00,479.0,480.97,479.0,480.97,4402.0,467.2244,469.146,467.2244,469.146,4402.0
2023-03-07 11:40:00,481.0,481.0,479.39,479.39,6636.0,469.1753,469.1753,467.6048,467.6048,6636.0
2023-03-07 11:45:00,478.83,479.2,478.55,478.6,1927.0,467.0586,467.4195,466.7855,466.8343,1927.0
2023-03-07 11:50:00,479.2,479.2,478.25,478.25,1401.0,467.4195,467.4195,466.4929,466.4929,1401.0
2023-03-07 11:55:00,477.88,477.88,476.87,477.14,5229.0,466.132,466.132,465.1468,465.4102,5229.0
2023-03-07 12:00:00,477.28,477.3,476.78,476.78,708.0,465.5467,465.5662,465.059,465.059,708.0
2023-03-07 12:05:00,476.73,476.73,475.31,476.19,9159.0,465.0102,465.0102,463.6251,464.4835,9159.0
2023-03-07 12:10:00,476.94,476.94,476.31,476.31,721.0,465.2151,465.2151,464.6006,464.6006,721.0
2023-03-07 12:15:00,476.35,477.14,476.35,477.14,550.0,464.6396,465.4102,464.6396,465.4102,550.0
2023-03-07 12:20:00,478.11,478.69,477.85,477.85,1300.0,466.3563,466.922,466.1027,466.1027,1300.0
2023-03-07 12:25:00,478.64,478.89,478.64,478.89,820.0,466.8733,467.1171,466.8733,467.1171,820.0
2023-03-07 12:30:00,478.13,478.59,477.33,477.4,2517.0,466.3758,466.8245,465.5955,465.6638,2517.0
2023-03-07 12:35:00,477.39,478.16,477.18,477.88,2000.0,465.654,466.4051,465.4492,466.132,2000.0
2023-03-07 12:40:00,477.7,477.7,477.09,477.45,740.0,465.9564,465.9564,465.3614,465.7125,740.0
2023-03-07 12:45:00,477.91,478.26,477.73,478.25,600.0,466.1612,466.5026,465.9856,466.4929,600.0
2023-03-07 12:50:00,478.28,478.55,477.66,477.67,1000.0,466.5221,466.7855,465.9174,465.9271,1000.0
2023-03-07 12:55:00,477.49,477.92,477.21,477.21,1675.0,465.7515,466.171,465.4784,465.4784,1675.0
2023-03-07 13:00:00,476.74,477.08,476.51,476.63,3700.0,465.02,465.3516,464.7956,464.9127,3700.0
2023-03-07 13:05:00,476.46,476.79,475.95,476.04,3007.0,464.7469,465.0688,464.2494,464.3372,3007.0
2023-03-07 13:10:00,476.25,476.35,476.07,476.22,961.0,464.542,464.6396,464.3665,464.5128,961.0
2023-03-07 13:15:00,476.47,476.47,476.13,476.13,939.0,464.7566,464.7566,464.425,464.425,939.0
2023-03-07 13:20:00,476.0,476.1,476.0,476.1,554.0,464.2982,464.3957,464.2982,464.3957,554.0
2023-03-07 13:25:00,476.39,476.72,476.06,476.06,1600.0,464.6786,465.0005,464.3567,464.3567,1600.0
2023-03-07 13:30:00,476.38,477.15,476.02,476.39,3386.0,464.6688,465.4199,464.3177,464.6786,3386.0
2023-03-07 13:35:00,475.77,476.07,475.64,476.07,500.0,464.0738,464.3665,463.947,464.3665,500.0
2023-03-07 13:40:00,476.06,476.09,475.58,475.83,3887.0,464.3567,464.386,463.8885,464.1324,3887.0
2023-03-07 13:45:00,475.86,475.87,475.53,475.58,1418.0,464.1616,464.1714,463.8397,463.8885,1418.0
2023-03-07 13:50:00,475.36,475.83,475.36,475.71,4827.0,463.6739,464.1324,463.6739,464.0153,4827.0
2023-03-07 13:55:00,475.66,475.99,475.66,475.76,860.0,463.9665,464.2884,463.9665,464.0641,860.0
2023-03-07 14:00:00,475.63,476.51,475.63,476.43,12361.0,463.9373,464.7956,463.9373,464.7176,12361.0
2023-03-07 14:05:00,476.3,476.52,476.3,476.47,400.0,464.5908,464.8054,464.5908,464.7566,400.0
2023-03-07 14:10:00,476.93,477.37,476.81,477.28,1787.0,465.2053,465.6345,465.0883,465.5467,1787.0
2023-03-07 14:15:00,477.17,477.52,476.95,477.52,2100.0,465.4394,465.7808,465.2248,465.7808,2100.0
2023-03-07 14:20:00,477.33,477.33,476.69,476.75,1300.0,465.5955,465.5955,464.9712,465.0297,1300.0
2023-03-07 14:25:00,476.94,477.25,476.73,476.82,1480.0,465.2151,465.5174,465.0102,465.098,1480.0
2023-03-07 14:30:00,476.73,476.73,475.79,476.11,5885.0,465.0102,465.0102,464.0933,464.4055,5885.0
2023-03-07 14:35:00,475.93,476.44,475.78,476.2,1600.0,464.2299,464.7274,464.0836,464.4933,1600.0
2023-03-07 14:40:00,476.44,476.67,476.22,476.22,1328.0,464.7274,464.9517,464.5128,464.5128,1328.0
2023-03-07 14:45:00,475.92,476.49,475.92,476.34,1450.0,464.2201,464.7761,464.2201,464.6298,1450.0
2023-03-07 14:50:00,476.01,476.71,476.0,476.67,2641.0,464.3079,464.9907,464.2982,464.9517,2641.0
2023-03-07 14:55:00,476.63,476.63,476.1,476.44,10845.0,464.9127,464.9127,464.3957,464.7274,10845.0
2023-03-07 15:00:00,476.43,476.63,476.26,476.26,1781.0,464.7176,464.9127,464.5518,464.5518,1781.0
2023-03-07 15:05:00,476.28,477.25,476.24,477.08,1432.0,464.5713,465.5174,464.5323,465.3516,1432.0
2023-03-07 15:10:00,477.08,477.7,477.08,477.48,2100.0,465.3516,465.9564,465.3516,465.7418,2100.0
2023-03-07 15:15:00,477.42,478.11,477.41,478.11,1362.0,465.6833,466.3563,465.6735,466.3563,1362.0
2023-03-07 15:20:00,478.22,478.22,477.8,477.93,1814.0,466.4636,466.4636,466.0539,466.1807,1814.0
2023-03-07 15:25:00,477.83,477.83,477.17,477.53,2111.0,466.0832,466.0832,465.4394,465.7906,2111.0
2023-03-07 15:30:00,477.39,478.41,477.39,478.25,5649.0,465.654,466.6489,465.654,466.4929,5649.0
2023-03-07 15:35:00,478.26,478.26,477.81,477.99,6585.0,466.5026,466.5026,466.0637,466.2393,6585.0
2023-03-07 15:40:00,478.02,478.07,477.25,477.6,7786.0,466.2685,466.3173,465.5174,465.8588,7786.0
2023-03-07 15:45:00,477.56,477.62,476.06,476.06,5445.0,465.8198,465.8784,464.3567,464.3567,5445.0
2023-03-07 15:50:00,476.08,476.47,475.71,475.75,17633.0,464.3762,464.7566,464.0153,464.0543,17633.0
2023-03-07 15:55:00,475.73,476.04,475.02,475.45,29777.0,464.0348,464.3372,463.3423,463.7617,29777.0
2023-03-08 09:30:00,473.93,474.58,472.85,472.87,9496.0,462.2791,462.9131,461.2256,461.2451,9496.0
2023-03-08 09:35:00,472.89,473.16,470.8,471.03,3419.0,461.2646,461.528,459.226,459.4504,3419.0
2023-03-08 09:40:00,471.15,472.87,471.15,472.6,1000.0,459.5674,461.2451,459.5674,460.9818,1000.0
2023-03-08 09:45:00,471.83,473.44,471.8,473.03,910.0,460.2307,461.8011,460.2014,461.4012,910.0
2023-03-08 09:50:00,473.88,474.36,473.67,473.95,2223.0,462.2303,462.6985,462.0255,462.2986,2223.0
2023-03-08 09:55:00,473.99,474.54,473.99,474.4,3897.0,462.3376,462.8741,462.3376,462.7375,3897.0
2023-03-08 10:00:00,474.23,475.0,472.65,474.06,8812.0,462.5717,463.3228,461.0305,462.4059,8812.0
2023-03-08 10:05:00,475.05,475.68,475.05,475.32,1500.0,463.3715,463.986,463.3715,463.6349,1500.0
2023-03-08 10:10:00,475.31,476.2,474.73,475.0,3699.0,463.6251,464.4933,463.0594,463.3228,3699.0
2023-03-08 10:15:00,474.64,475.22,474.06,474.52,8377.0,462.9716,463.5374,462.4059,462.8546,8377.0
2023-03-08 10:20:00,475.1,476.71,474.42,476.71,7967.0,463.4203,464.9907,462.757,464.9907,7967.0
2023-03-08 10:25:00,476.18,476.44,475.78,476.0,2303.0,464.4738,464.7274,464.0836,464.2982,2303.0
2023-03-08 10:30:00,476.02,477.16,475.64,476.76,4496.0,464.3177,465.4297,463.947,465.0395,4496.0
2023-03-08 10:35:00,476.74,477.15,475.88,475.97,1775.0,465.02,465.4199,464.1811,464.2689,1775.0
2023-03-08 10:40:00,475.93,476.08,475.41,475.75,1700.0,464.2299,464.3762,463.7227,464.0543,1700.0
2023-03-08 10:45:00,475.55,475.55,474.74,474.74,600.0,463.8592,463.8592,463.0692,463.0692,600.0
2023-03-08 10:50:00,474.1,474.1,473.78,473.78,200.0,462.4449,462.4449,462.1328,462.1328,200.0
2023-03-08 10:55:00,473.38,473.39,472.3,472.32,2465.0,461.7426,461.7523,460.6891,460.7086,2465.0
2023-03-08 11:00:00,472.59,472.91,472.29,472.49,3376.0,460.972,461.2841,460.6794,460.8745,3376.0
2023-03-08 11:05:00,473.0,473.37,472.41,472.41,2072.0,461.3719,461.7328,460.7964,460.7964,2072.0
2023-03-08 11:10:00,472.28,472.74,472.11,472.19,6548.0,460.6696,461.1183,460.5038,460.5818,6548.0
2023-03-08 11:15:00,472.36,472.36,471.67,471.95,1002.0,460.7477,460.7477,460.0746,460.3477,1002.0
2023-03-08 11:20:00,471.5,472.16,471.19,471.93,2466.0,459.9088,460.5526,459.6064,460.3282,2466.0
2023-03-08 11:25:00,472.07,472.24,471.41,471.52,2027.0,460.4648,460.6306,459.821,459.9283,2027.0
2023-03-08 11:30:00,471.36,471.36,470.83,470.85,1541.0,459.7722,459.7722,459.2553,459.2748,1541.0
2023-03-08 11:35:00,470.58,470.93,470.5,470.93,700.0,459.0114,459.3528,458.9334,459.3528,700.0
2023-03-08 11:40:00,470.98,471.36,470.83,471.25,3223.0,459.4016,459.7722,459.2553,459.665,3223.0
2023-03-08 11:45:00,471.36,472.54,471.23,472.53,1396.0,459.7722,460.9232,459.6454,460.9135,1396.0
2023-03-08 11:50:00,472.29,472.52,472.22,472.22,2225.0,460.6794,460.9037,460.6111,460.6111,2225.0
2023-03-08 11:55:00,472.38,472.38,471.21,471.27,2715.0,460.7672,460.7672,459.6259,459.6845,2715.0
2023-03-08 12:00:00,471.55,471.55,471.14,471.14,671.0,459.9576,459.9576,459.5577,459.5577,671.0
2023-03-08 12:05:00,471.2,471.83,471.02,471.83,3154.0,459.6162,460.2307,459.4406,460.2307,3154.0
2023-03-08 12:10:00,472.02,472.02,471.39,471.66,2300.0,460.416,460.416,459.8015,460.0649,2300.0
2023-03-08 12:15:00,471.69,472.17,471.39,472.01,1029.0,460.0941,460.5623,459.8015,460.4063,1029.0
2023-03-08 12:20:00,471.9,472.74,471.59,472.43,1725.0,460.299,461.1183,459.9966,460.8159,1725.0
2023-03-08 12:25:00,472.64,472.76,472.07,472.59,2200.0,461.0208,461.1378,460.4648,460.972,2200.0
2023-03-08 12:30:00,472.15,472.26,471.79,472.26,918.0,460.5428,460.6501,460.1917,460.6501,918.0
2023-03-08 12:35:00,472.26,472.26,472.26,472.26,0.0,460.6501,460.6501,460.6501,460.6501,0.0
2023-03-08 12:40:00,473.21,473.21,472.52,472.52,932.0,461.5768,461.5768,460.9037,460.9037,932.0
2023-03-08 12:45:00,472.37,472.37,472.09,472.09,300.0,460.7574,460.7574,460.4843,460.4843,300.0
2023-03-08 12:50:00,472.11,472.15,472.02,472.05,500.0,460.5038,460.5428,460.416,460.4453,500.0
2023-03-08 12:55:00,472.17,472.47,471.92,472.41,1570.0,460.5623,460.855,460.3185,460.7964,1570.0
2023-03-08 13:00:00,472.42,473.34,472.42,472.9,1700.0,460.8062,461.7036,460.8062,461.2744,1700.0
2023-03-08 13:05:00,473.05,473.05,472.55,472.83,1200.0,461.4207,461.4207,460.933,461.2061,1200.0
2023-03-08 13:10:00,472.56,472.75,472.23,472.41,1100.0,460.9427,461.1281,460.6209,460.7964,1100.0
2023-03-08 13:15:00,472.44,472.53,472.2,472.2,863.0,460.8257,460.9135,460.5916,460.5916,863.0
2023-03-08 13:20:00,472.12,472.25,472.09,472.09,500.0,460.5136,460.6404,460.4843,460.4843,500.0
2023-03-08 13:25:00,472.1,472.1,471.41,471.78,425.0,460.4941,460.4941,459.821,460.1819,425.0
2023-03-08 13:30:00,471.68,471.68,471.39,471.39,300.0,460.0844,460.0844,459.8015,459.8015,300.0
2023-03-08 13:35:00,471.6,471.6,471.24,471.25,2676.0,460.0063,460.0063,459.6552,459.665,2676.0
2023-03-08 13:40:00,471.14,471.27,471.07,471.08,1011.0,459.5577,459.6845,459.4894,459.4991,1011.0
2023-03-08 13:45:00,471.09,471.5,471.08,471.35,7400.0,459.5089,459.9088,459.4991,459.7625,7400.0
2023-03-08 13:50:00,471.19,471.19,470.91,470.91,2045.0,459.6064,459.6064,459.3333,459.3333,2045.0
2023-03-08 13:55:00,471.1,471.1,470.53,470.53,1553.0,459.5186,459.5186,458.9627,458.9627,1553.0
2023-03-08 14:00:00,470.89,471.56,470.89,471.37,2171.0,459.3138,459.9673,459.3138,459.782,2171.0
2023-03-08 14:05:00,471.27,471.84,471.19,471.84,600.0,459.6845,460.2404,459.6064,460.2404,600.0
2023-03-08 14:10:00,472.26,472.61,472.03,472.08,2546.0,460.6501,460.9915,460.4258,460.4745,2546.0
2023-03-08 14:15:00,472.42,472.68,472.28,472.42,1320.0,460.8062,461.0598,460.6696,460.8062,1320.0
2023-03-08 14:20:00,472.59,472.59,472.26,472.45,900.0,460.972,460.972,460.6501,460.8355,900.0
2023-03-08 14:25:00,472.41,472.47,472.34,472.35,1400.0,460.7964,460.855,460.7282,460.7379,1400.0
2023-03-08 14:30:00,472.53,473.19,472.39,472.77,3782.0,460.9135,461.5573,460.7769,461.1476,3782.0
2023-03-08 14:35:00,472.6,472.63,472.46,472.59,2050.0,460.9818,461.011,460.8452,460.972,2050.0
2023-03-08 14:40:00,472.41,472.5,472.32,472.33,1099.0,460.7964,460.8842,460.7086,460.7184,1099.0
2023-03-08 14:45:00,471.93,472.33,471.89,472.3,1800.0,460.3282,460.7184,460.2892,460.6891,1800.0
2023-03-08 14:50:00,472.17,472.17,471.86,472.1,1198.0,460.5623,460.5623,460.26,460.4941,1198.0
2023-03-08 14:55:00,472.13,472.32,472.13,472.16,1900.0,460.5233,460.7086,460.5233,460.5526,1900.0
2023-03-08 15:00:00,472.08,472.38,472.08,472.34,1796.0,460.4745,460.7672,460.4745,460.7282,1796.0
2023-03-08 15:05:00,472.66,472.66,472.08,472.34,3611.0,461.0403,461.0403,460.4745,460.7282,3611.0
2023-03-08 15:10:00,472.33,472.64,472.3,472.52,1801.0,460.7184,461.0208,460.6891,460.9037,1801.0
2023-03-08 15:15:00,472.36,473.13,472.21,472.97,5600.0,460.7477,461.4987,460.6014,461.3427,5600.0
2023-03-08 15:20:00,472.84,473.04,472.73,472.73,1154.0,461.2159,461.4109,461.1086,461.1086,1154.0
2023-03-08 15:25:00,472.91,472.92,472.6,472.8,800.0,461.2841,461.2939,460.9818,461.1768,800.0
2023-03-08 15:30:00,472.8,473.25,472.79,473.25,2194.0,461.1768,461.6158,461.1671,461.6158,2194.0
2023-03-08 15:35:00,473.14,474.35,473.08,474.06,4599.0,461.5085,462.6887,461.45,462.4059,4599.0
2023-03-08 15:40:00,473.94,475.6,473.94,475.35,5185.0,462.2888,463.908,462.2888,463.6642,5185.0
2023-03-08 15:45:00,475.44,476.06,475.4,475.4,5681.0,463.7519,464.3567,463.7129,463.7129,5681.0
2023-03-08 15:50:00,475.52,476.61,475.14,476.31,14230.0,463.83,464.8932,463.4593,464.6006,14230.0
2023-03-08 15:55:00,476.51,477.48,476.51,477.37,27542.0,464.7956,465.7418,464.7956,465.6345,27542.0
2023-03-09 09:30:00,477.5,479.68,477.15,479.68,7791.0,465.7613,467.8877,465.4199,467.8877,7791.0
2023-03-09 09:35:00,479.28,479.99,478.47,479.29,2490.0,467.4975,468.1901,466.7075,467.5073,2490.0
2023-03-09 09:40:00,479.15,479.7,477.5,477.5,4820.0,467.3707,467.9072,465.7613,465.7613,4820.0
2023-03-09 09:45:00,477.46,479.24,477.33,477.82,17398.0,465.7223,467.4585,465.5955,466.0734,17398.0
2023-03-09 09:50:00,478.0,478.36,477.19,477.19,4871.0,466.249,466.6002,465.4589,465.4589,4871.0
2023-03-09 09:55:00,476.21,476.22,475.0,475.41,3492.0,464.503,464.5128,463.3228,463.7227,3492.0
2023-03-09 10:00:00,475.0,475.33,474.21,474.7,10102.0,463.3228,463.6446,462.5522,463.0301,10102.0
2023-03-09 10:05:00,475.68,475.93,474.51,474.74,2966.0,463.986,464.2299,462.8448,463.0692,2966.0
2023-03-09 10:10:00,474.43,474.69,473.39,473.43,1640.0,462.7668,463.0204,461.7523,461.7914,1640.0
2023-03-09 10:15:00,473.76,474.35,472.64,472.89,3216.0,462.1132,462.6887,461.0208,461.2646,3216.0
2023-03-09 10:20:00,472.86,473.21,472.75,472.75,1780.0,461.2354,461.5768,461.1281,461.1281,1780.0
2023-03-09 10:25:00,472.75,472.85,471.79,472.85,3678.0,461.1281,461.2256,460.1917,461.2256,3678.0
2023-03-09 10:30:00,472.97,474.13,472.93,473.86,4208.0,461.3427,462.4741,461.3036,462.2108,4208.0
2023-03-09 10:35:00,474.48,475.03,474.3,474.34,2530.0,462.8155,463.352,462.64,462.679,2530.0
2023-03-09 10:40:00,474.5,474.93,473.95,474.0,1621.0,462.8351,463.2545,462.2986,462.3473,1621.0
2023-03-09 10:45:00,473.82,474.17,472.63,472.82,4628.0,462.1718,462.5132,461.011,461.1964,4628.0
2023-03-09 10:50:00,473.03,473.03,472.09,472.49,3533.0,461.4012,461.4012,460.4843,460.8745,3533.0
2023-03-09 10:55:00,472.5,472.88,472.16,472.18,1975.0,460.8842,461.2549,460.5526,460.5721,1975.0
2023-03-09 11:00:00,471.72,471.72,471.28,471.55,2147.0,460.1234,460.1234,459.6942,459.9576,2147.0
2023-03-09 11:05:00,470.62,470.94,470.16,470.16,1000.0,459.0504,459.3626,458.6017,458.6017,1000.0
2023-03-09 11:10:00,470.48,470.96,469.24,470.96,3931.0,458.9139,459.3821,457.7044,459.3821,3931.0
2023-03-09 11:15:00,470.42,470.76,469.93,470.14,2026.0,458.8554,459.187,458.3774,458.5822,2026.0
2023-03-09 11:20:00,469.72,470.29,469.72,469.88,608.0,458.1726,458.7286,458.1726,458.3286,608.0
2023-03-09 11:25:00,469.88,470.6,469.7,469.97,1516.0,458.3286,459.0309,458.1531,458.4164,1516.0
2023-03-09 11:30:00,469.97,469.97,469.97,469.97,0.0,458.4164,458.4164,458.4164,458.4164,0.0
2023-03-09 11:35:00,469.91,470.83,469.55,470.83,3250.0,458.3579,459.2553,458.0067,459.2553,3250.0
2023-03-09 11:40:00,470.36,470.36,470.23,470.23,600.0,458.7968,458.7968,458.67,458.67,600.0
2023-03-09 11:45:00,470.2,470.21,469.42,469.79,1405.0,458.6408,458.6505,457.8799,458.2408,1405.0
2023-03-09 11:50:00,470.11,470.21,469.3,469.7,1410.0,458.553,458.6505,457.7629,458.1531,1410.0
2023-03-09 11:55:00,469.39,469.4,468.43,468.43,2972.0,457.8507,457.8604,456.9143,456.9143,2972.0
2023-03-09 12:00:00,468.36,468.36,466.5,466.87,3448.0,456.846,456.846,455.0317,455.3926,3448.0
2023-03-09 12:05:00,466.66,466.71,466.02,466.49,5159.0,455.1878,455.2366,454.5635,455.022,5159.0
2023-03-09 12:10:00,466.55,467.1,466.3,467.06,3170.0,455.0805,455.617,454.8366,455.578,3170.0
2023-03-09 12:15:00,467.06,467.51,466.48,467.2,4812.0,455.578,456.0169,455.0122,455.7145,4812.0
2023-03-09 12:20:00,467.26,467.41,466.96,467.11,3040.0,455.773,455.9194,455.4804,455.6267,3040.0
2023-03-09 12:25:00,466.8,467.48,466.8,467.47,400.0,455.3243,455.9876,455.3243,455.9779,400.0
2023-03-09 12:30:00,467.04,467.38,466.34,466.7,4223.0,455.5584,455.8901,454.8757,455.2268,4223.0
2023-03-09 12:35:00,466.84,466.84,465.81,465.81,1455.0,455.3634,455.3634,454.3587,454.3587,1455.0
2023-03-09 12:40:00,465.86,465.91,465.41,465.41,2169.0,454.4075,454.4562,453.9685,453.9685,2169.0
2023-03-09 12:45:00,465.36,465.44,463.39,463.44,5636.0,453.9197,453.9978,451.9982,452.0469,5636.0
2023-03-09 12:50:00,463.8,464.75,463.79,464.75,2884.0,452.3981,453.3247,452.3883,453.3247,2884.0
2023-03-09 12:55:00,464.77,464.99,464.44,464.52,1720.0,453.3443,453.5588,453.0224,453.1004,1720.0
2023-03-09 13:00:00,464.53,466.33,464.14,465.66,12571.0,453.1102,454.8659,452.7297,454.2124,12571.0
2023-03-09 13:05:00,466.13,466.13,465.02,465.25,700.0,454.6708,454.6708,453.5881,453.8125,700.0
2023-03-09 13:10:00,464.95,465.56,464.86,464.93,1703.0,453.5198,454.1148,453.432,453.5003,1703.0
2023-03-09 13:15:00,464.6,464.97,464.55,464.87,2204.0,453.1784,453.5393,453.1297,453.4418,2204.0
2023-03-09 13:20:00,464.92,465.18,464.0,464.0,850.0,453.4906,453.7442,452.5932,452.5932,850.0
2023-03-09 13:25:00,463.75,463.75,462.27,462.91,1826.0,452.3493,452.3493,450.9057,451.53,1826.0
2023-03-09 13:30:00,463.11,463.74,462.92,463.4,3560.0,451.7251,452.3396,451.5397,452.0079,3560.0
2023-03-09 13:35:00,463.41,463.69,462.42,462.42,2136.0,452.0177,452.2908,451.052,451.052,2136.0
2023-03-09 13:40:00,462.55,464.28,462.55,463.73,5275.0,451.1788,452.8663,451.1788,452.3298,5275.0
2023-03-09 13:45:00,463.45,463.45,460.83,461.21,3727.0,452.0567,452.0567,449.5011,449.8718,3727.0
2023-03-09 13:50:00,460.83,461.76,460.65,461.48,3226.0,449.5011,450.4082,449.3255,450.1351,3226.0
2023-03-09 13:55:00,461.77,461.92,461.3,461.3,914.0,450.418,450.5643,449.9596,449.9596,914.0
2023-03-09 14:00:00,461.72,462.0,460.31,460.31,3286.0,450.3692,450.6423,448.9939,448.9939,3286.0
2023-03-09 14:05:00,460.34,460.87,460.28,460.45,3411.0,449.0232,449.5401,448.9646,449.1305,3411.0
2023-03-09 14:10:00,460.5,461.73,460.26,461.31,6600.0,449.1792,450.379,448.9451,449.9693,6600.0
2023-03-09 14:15:00,461.16,461.85,461.15,461.67,2750.0,449.823,450.496,449.8132,450.3205,2750.0
2023-03-09 14:20:00,461.52,462.69,461.37,462.31,6387.0,450.1741,451.3154,450.0278,450.9447,6387.0
2023-03-09 14:25:00,462.65,462.65,461.54,461.76,3200.0,451.2764,451.2764,450.1937,450.4082,3200.0
2023-03-09 14:30:00,461.46,461.76,460.73,461.01,1945.0,450.1156,450.4082,449.4036,449.6767,1945.0
2023-03-09 14:35:00,460.87,461.81,460.87,461.12,3206.0,449.5401,450.457,449.5401,449.784,3206.0
2023-03-09 14:40:00,461.38,461.68,461.03,461.32,6630.0,450.0376,450.3302,449.6962,449.9791,6630.0
2023-03-09 14:45:00,461.48,462.2,461.24,461.63,4097.0,450.1351,450.8374,449.901,450.2814,4097.0
2023-03-09 14:50:00,461.77,461.77,460.84,460.95,3648.0,450.418,450.418,449.5109,449.6182,3648.0
2023-03-09 14:55:00,460.59,461.03,460.25,460.27,2888.0,449.267,449.6962,448.9354,448.9549,2888.0
2023-03-09 15:00:00,460.56,460.67,459.98,460.05,6552.0,449.2377,449.345,448.672,448.7403,6552.0
2023-03-09 15:05:00,460.04,460.04,458.92,459.4,6131.0,448.7305,448.7305,447.6381,448.1063,6131.0
2023-03-09 15:10:00,459.09,459.78,459.0,459.29,5289.0,447.8039,448.4769,447.7161,447.999,5289.0
2023-03-09 15:15:00,458.93,458.93,456.4,456.77,4562.0,447.6478,447.6478,445.18,445.5409,4562.0
2023-03-09 15:20:00,456.57,457.78,456.02,457.53,8520.0,445.3458,446.5261,444.8094,446.2822,8520.0
2023-03-09 15:25:00,456.78,458.06,456.45,456.86,5756.0,445.5507,446.7992,445.2288,445.6287,5756.0
2023-03-09 15:30:00,456.67,458.26,456.67,457.95,10986.0,445.4434,446.9943,445.4434,446.6919,10986.0
2023-03-09 15:35:00,457.75,457.84,456.31,457.3,4449.0,446.4968,446.5846,445.0922,446.0579,4449.0
2023-03-09 15:40:00,457.29,457.29,455.93,455.96,8674.0,446.0481,446.0481,444.7216,444.7508,8674.0
2023-03-09 15:45:00,455.78,455.78,454.69,455.54,14779.0,444.5753,444.5753,443.5121,444.3412,14779.0
2023-03-09 15:50:00,455.34,456.94,455.34,455.62,17374.0,444.1461,445.7067,444.1461,444.4192,17374.0
2023-03-09 15:55:00,455.63,455.67,453.24,453.65,57417.0,444.4289,444.468,442.0977,442.4976,57417.0
2023-03-10 09:30:00,453.51,454.37,448.73,450.0,12909.0,442.3611,443.1999,437.6986,438.9374,12909.0
2023-03-10 09:35:00,449.04,449.65,445.91,445.91,11054.0,438.001,438.596,434.9479,434.9479,11054.0
2023-03-10 09:40:00,445.75,446.95,444.32,444.32,8141.0,434.7918,435.9623,433.397,433.397,8141.0
2023-03-10 09:45:00,444.0,444.0,440.62,441.84,14905.0,433.0849,433.0849,429.7879,430.978,14905.0
2023-03-10 09:50:00,441.25,442.72,440.0,440.66,32174.0,430.4025,431.8363,429.1832,429.827,32174.0
2023-03-10 09:55:00,441.08,443.69,440.54,442.89,13610.0,430.2366,432.7825,429.7099,432.0021,13610.0
2023-03-10 10:00:00,443.13,444.15,440.44,441.84,14705.0,432.2362,433.2312,429.6124,430.978,14705.0
2023-03-10 10:05:00,441.95,445.92,441.94,445.92,13370.0,431.0853,434.9577,431.0755,434.9577,13370.0
2023-03-10 10:10:00,445.0,445.23,441.25,441.66,15852.0,434.0603,434.2846,430.4025,430.8024,15852.0
2023-03-10 10:15:00,441.2,441.83,439.5,440.85,30568.0,430.3537,430.9682,428.6955,430.0123,30568.0
2023-03-10 10:20:00,440.59,443.04,440.59,442.03,20403.0,429.7587,432.1485,429.7587,431.1633,20403.0
2023-03-10 10:25:00,442.22,442.55,440.5,440.96,18368.0,431.3486,431.6705,429.6709,430.1196,18368.0
2023-03-10 10:30:00,441.17,443.96,440.65,442.37,22354.0,430.3244,433.0458,429.8172,431.4949,22354.0
2023-03-10 10:35:00,442.42,444.43,441.59,443.57,11278.0,431.5437,433.5043,430.7341,432.6654,11278.0
2023-03-10 10:40:00,443.73,444.15,439.93,439.93,8776.0,432.8215,433.2312,429.1149,429.1149,8776.0
2023-03-10 10:45:00,440.48,441.17,439.5,439.94,13718.0,429.6514,430.3244,428.6955,429.1247,13718.0
2023-03-10 10:50:00,439.76,440.65,438.02,440.0,25012.0,428.9491,429.8172,427.2519,429.1832,25012.0
2023-03-10 10:55:00,440.33,443.87,440.33,443.87,18498.0,429.5051,432.9581,429.5051,432.9581,18498.0
2023-03-10 11:00:00,443.95,444.08,442.22,442.43,19687.0,433.0361,433.1629,431.3486,431.5535,19687.0
2023-03-10 11:05:00,442.75,442.95,441.54,442.94,9878.0,431.8656,432.0607,430.6853,432.0509,9878.0
2023-03-10 11:10:00,443.15,444.28,442.77,444.17,7827.0,432.2558,433.358,431.8851,433.2507,7827.0
2023-03-10 11:15:00,443.69,445.25,443.28,445.25,6486.0,432.7825,434.3041,432.3826,434.3041,6486.0
2023-03-10 11:20:00,444.97,445.48,444.25,445.22,29018.0,434.031,434.5285,433.3287,434.2749,29018.0
2023-03-10 11:25:00,445.23,445.6,443.82,444.69,32271.0,434.2846,434.6455,432.9093,433.7579,32271.0
2023-03-10 11:30:00,444.69,445.59,443.65,445.19,27047.0,433.7579,434.6358,432.7435,434.2456,27047.0
2023-03-10 11:35:00,445.09,445.18,444.22,444.5,12774.0,434.1481,434.2358,433.2994,433.5726,12774.0
2023-03-10 11:40:00,445.0,445.0,442.78,442.8,6566.0,434.0603,434.0603,431.8948,431.9144,6566.0
2023-03-10 11:45:00,443.03,443.13,440.92,441.66,7137.0,432.1387,432.2362,430.0806,430.8024,7137.0
2023-03-10 11:50:00,441.36,441.36,438.85,439.21,8421.0,430.5098,430.5098,428.0615,428.4126,8421.0
2023-03-10 11:55:00,439.22,439.5,437.81,438.14,6704.0,428.4224,428.6955,427.047,427.3689,6704.0
2023-03-10 12:00:00,438.4,439.05,437.5,437.5,8111.0,427.6225,428.2565,426.7446,426.7446,8111.0
2023-03-10 12:05:00,437.57,437.95,435.62,435.8,13125.0,426.8129,427.1836,424.9109,425.0864,13125.0
2023-03-10 12:10:00,435.58,436.16,434.71,435.94,14525.0,424.8718,425.4376,424.0232,425.223,14525.0
2023-03-10 12:15:00,435.76,436.22,435.59,435.76,2667.0,425.0474,425.4961,424.8816,425.0474,2667.0
2023-03-10 12:20:00,435.54,435.78,434.84,434.97,6309.0,424.8328,425.0669,424.15,424.2768,6309.0
2023-03-10 12:25:00,434.88,435.57,434.84,435.56,5665.0,424.1891,424.8621,424.15,424.8523,5665.0
2023-03-10 12:30:00,435.64,437.82,435.04,437.5,11243.0,424.9304,427.0568,424.3451,426.7446,11243.0
2023-03-10 12:35:00,437.74,438.5,437.47,438.5,5347.0,426.9787,427.7201,426.7154,427.7201,5347.0
2023-03-10 12:40:00,438.09,438.09,435.1,435.4,3293.0,427.3201,427.3201,424.4036,424.6963,3293.0
2023-03-10 12:45:00,435.0,435.96,434.77,435.96,2813.0,424.3061,425.2425,424.0818,425.2425,2813.0
2023-03-10 12:50:00,435.84,435.84,435.01,435.42,1844.0,425.1255,425.1255,424.3159,424.7158,1844.0
2023-03-10 12:55:00,435.3,435.3,434.35,434.35,2761.0,424.5987,424.5987,423.6721,423.6721,2761.0
2023-03-10 13:00:00,434.3,434.43,433.23,433.6,7983.0,423.6233,423.7501,422.5796,422.9405,7983.0
2023-03-10 13:05:00,433.42,433.61,432.76,432.82,4850.0,422.765,422.9503,422.1212,422.1797,4850.0
2023-03-10 13:10:00,432.98,433.51,432.47,432.5,4333.0,422.3358,422.8527,421.8383,421.8676,4333.0
2023-03-10 13:15:00,432.5,432.63,430.8,430.8,11202.0,421.8676,421.9944,420.2094,420.2094,11202.0
2023-03-10 13:20:00,431.06,431.34,429.51,431.18,15856.0,420.463,420.7361,418.9511,420.58,15856.0
2023-03-10 13:25:00,431.01,431.35,430.01,430.01,5246.0,420.4142,420.7458,419.4388,419.4388,5246.0
2023-03-10 13:30:00,430.0,430.0,428.5,429.09,2566.0,419.429,419.429,417.9659,418.5414,2566.0
2023-03-10 13:35:00,428.71,428.71,427.38,427.5,22310.0,418.1707,418.1707,416.8734,416.9905,22310.0
2023-03-10 13:40:00,427.11,427.51,426.13,426.32,8369.0,416.6101,417.0002,415.6542,415.8395,8369.0
2023-03-10 13:45:00,426.39,427.66,426.38,426.43,7411.0,415.9078,417.1466,415.898,415.9468,7411.0
2023-03-10 13:50:00,426.57,426.57,425.67,425.96,11704.0,416.0833,416.0833,415.2055,415.4883,11704.0
2023-03-10 13:55:00,426.14,426.51,425.86,426.49,4075.0,415.6639,416.0248,415.3908,416.0053,4075.0
2023-03-10 14:00:00,427.64,429.04,426.74,429.04,9473.0,417.127,418.4926,416.2492,418.4926,9473.0
2023-03-10 14:05:00,429.98,431.03,428.91,430.55,6063.0,419.4095,420.4337,418.3658,419.9655,6063.0
2023-03-10 14:10:00,431.42,432.15,430.63,430.63,2701.0,420.8141,421.5262,420.0435,420.0435,2701.0
2023-03-10 14:15:00,430.77,430.77,429.16,429.93,3237.0,420.1801,420.1801,418.6097,419.3607,3237.0
2023-03-10 14:20:00,430.2,430.33,429.76,429.76,1349.0,419.6241,419.7509,419.1949,419.1949,1349.0
2023-03-10 14:25:00,430.25,430.25,428.78,428.97,5703.0,419.6729,419.6729,418.239,418.4243,5703.0
2023-03-10 14:30:00,429.4,430.4,428.98,429.4,10310.0,418.8438,419.8192,418.4341,418.8438,10310.0
2023-03-10 14:35:00,429.55,431.32,429.25,430.28,2312.0,418.9901,420.7166,418.6975,419.7021,2312.0
2023-03-10 14:40:00,430.36,432.39,430.15,431.05,7522.0,419.7802,421.7603,419.5753,420.4532,7522.0
2023-03-10 14:45:00,430.62,434.46,430.62,434.45,4652.0,420.0338,423.7794,420.0338,423.7696,4652.0
2023-03-10 14:50:00,434.69,434.69,433.16,433.47,7048.0,424.0037,424.0037,422.5113,422.8137,7048.0
2023-03-10 14:55:00,433.62,434.51,431.94,432.12,5902.0,422.96,423.8282,421.3213,421.4969,5902.0
2023-03-10 15:00:00,431.87,432.01,430.83,431.42,3935.0,421.2531,421.3896,420.2386,420.8141,3935.0
2023-03-10 15:05:00,431.27,432.05,429.76,432.02,7574.0,420.6678,421.4286,419.1949,421.3994,7574.0
2023-03-10 15:10:00,431.62,432.98,431.13,431.55,7500.0,421.0092,422.3358,420.5312,420.9409,7500.0
2023-03-10 15:15:00,431.0,432.19,430.31,430.31,9931.0,420.4044,421.5652,419.7314,419.7314,9931.0
2023-03-10 15:20:00,430.61,430.86,430.0,430.74,7655.0,420.024,420.2679,419.429,420.1508,7655.0
2023-03-10 15:25:00,430.86,431.18,430.25,430.91,10814.0,420.2679,420.58,419.6729,420.3167,10814.0
2023-03-10 15:30:00,430.81,430.81,429.61,429.64,9574.0,420.2191,420.2191,419.0486,419.0779,9574.0
2023-03-10 15:35:00,429.52,429.52,428.62,428.75,9856.0,418.9608,418.9608,418.083,418.2098,9856.0
2023-03-10 15:40:00,428.68,428.68,427.27,427.77,13041.0,418.1415,418.1415,416.7661,417.2538,13041.0
2023-03-10 15:45:00,427.77,428.04,427.53,427.83,10276.0,417.2538,417.5172,417.0197,417.3124,10276.0
2023-03-10 15:50:00,427.76,428.15,426.3,427.05,19200.0,417.2441,417.6245,415.82,416.5515,19200.0
2023-03-10 15:55:00,426.97,429.4,426.9,429.36,55483.0,416.4735,418.8438,416.4052,418.8048,55483.0
2023-03-13 09:30:00,419.0,419.0,415.1,415.66,49918.0,408.6994,408.6994,404.8953,405.4416,49918.0
2023-03-13 09:35:00,415.11,415.12,411.35,413.39,23316.0,404.9051,404.9148,401.2375,403.2274,23316.0
2023-03-13 09:40:00,414.0,414.05,411.4,413.28,9678.0,403.8224,403.8711,401.2863,403.1201,9678.0
2023-03-13 09:45:00,413.24,418.46,412.85,418.07,10961.0,403.081,408.1727,402.7006,407.7923,10961.0
2023-03-13 09:50:00,418.0,420.48,416.1,416.1,17080.0,407.724,410.1431,405.8707,405.8707,17080.0
2023-03-13 09:55:00,416.88,418.52,415.78,416.61,7097.0,406.6316,408.2312,405.5586,406.3682,7097.0
2023-03-13 10:00:00,417.75,417.75,414.92,415.3,11494.0,407.4802,407.4802,404.7197,405.0904,11494.0
2023-03-13 10:05:00,415.13,416.76,412.87,416.72,14364.0,404.9246,406.5145,402.7201,406.4755,14364.0
2023-03-13 10:10:00,416.85,417.45,413.0,413.99,8720.0,406.6023,407.1876,402.8469,403.8126,8720.0
2023-03-13 10:15:00,413.34,413.51,410.46,410.92,8612.0,403.1786,403.3444,400.3694,400.8181,8612.0
2023-03-13 10:20:00,410.66,411.55,408.6,409.07,25345.0,400.5645,401.4326,398.5551,399.0136,25345.0
2023-03-13 10:25:00,408.98,411.47,408.89,409.33,22077.0,398.9258,401.3546,398.838,399.2672,22077.0
2023-03-13 10:30:00,408.98,413.92,408.87,413.71,14347.0,398.9258,403.7443,398.8185,403.5395,14347.0
2023-03-13 10:35:00,413.33,414.58,412.52,413.56,6145.0,403.1688,404.3881,402.3787,403.3932,6145.0
2023-03-13 10:40:00,413.94,415.63,412.61,415.1,3303.0,403.7638,405.4123,402.4665,404.8953,3303.0
2023-03-13 10:45:00,414.75,417.8,414.74,415.87,13581.0,404.5539,407.5289,404.5442,405.6464,13581.0
2023-03-13 10:50:00,416.44,416.57,412.55,414.72,32559.0,406.2024,406.3292,402.408,404.5247,32559.0
2023-03-13 10:55:00,415.04,418.9,414.8,417.74,9635.0,404.8368,408.6019,404.6027,407.4704,9635.0
2023-03-13 11:00:00,417.6,419.03,416.24,416.24,11460.0,407.3339,408.7287,406.0073,406.0073,11460.0
2023-03-13 11:05:00,416.31,417.14,415.19,416.32,10306.0,406.0756,406.8852,404.9831,406.0853,10306.0
2023-03-13 11:10:00,416.7,418.86,416.33,418.19,13770.0,406.456,408.5629,406.0951,407.9094,13770.0
2023-03-13 11:15:00,418.2,419.43,416.98,416.99,19271.0,407.9191,409.1189,406.7291,406.7389,19271.0
2023-03-13 11:20:00,417.42,418.94,417.36,417.77,8174.0,407.1583,408.6409,407.0998,407.4997,8174.0
2023-03-13 11:25:00,418.46,420.75,418.08,420.64,7172.0,408.1727,410.4064,407.8021,410.2991,7172.0
2023-03-13 11:30:00,420.48,420.48,416.81,417.05,9398.0,410.1431,410.1431,406.5633,406.7974,9398.0
2023-03-13 11:35:00,416.56,416.99,414.65,414.74,5673.0,406.3194,406.7389,404.4564,404.5442,5673.0
2023-03-13 11:40:00,415.36,416.74,415.06,416.06,3092.0,405.1489,406.495,404.8563,405.8317,3092.0
2023-03-13 11:45:00,416.38,417.95,415.72,417.93,7663.0,406.1439,407.6753,405.5001,407.6558,7663.0
2023-03-13 11:50:00,417.81,418.02,414.73,415.05,8171.0,407.5387,407.7435,404.5344,404.8466,8171.0
2023-03-13 11:55:00,415.06,418.13,414.79,418.03,15953.0,404.8563,407.8508,404.5929,407.7533,15953.0
2023-03-13 12:00:00,418.03,420.54,417.68,417.69,18054.0,407.7533,410.2016,407.4119,407.4217,18054.0
2023-03-13 12:05:00,417.61,419.35,417.61,418.74,4575.0,407.3436,409.0408,407.3436,408.4458,4575.0
2023-03-13 12:10:00,418.99,419.06,417.14,418.5,7300.0,408.6897,408.758,406.8852,408.2117,7300.0
2023-03-13 12:15:00,418.13,420.06,417.98,418.77,7695.0,407.8508,409.7334,407.7045,408.4751,7695.0
2023-03-13 12:20:00,419.11,419.45,416.21,416.21,5342.0,408.8067,409.1384,405.978,405.978,5342.0
2023-03-13 12:25:00,416.74,417.52,416.3,417.06,4643.0,406.495,407.2558,406.0658,406.8071,4643.0
2023-03-13 12:30:00,417.06,418.3,417.06,417.67,8828.0,406.8071,408.0167,406.8071,407.4021,8828.0
2023-03-13 12:35:00,417.85,419.27,417.69,419.1,9355.0,407.5777,408.9628,407.4217,408.797,9355.0
2023-03-13 12:40:00,419.0,419.31,416.41,416.41,11419.0,408.6994,409.0018,406.1731,406.1731,11419.0
2023-03-13 12:45:00,416.98,417.51,415.44,415.6,14975.0,406.7291,407.2461,405.227,405.383,14975.0
2023-03-13 12:50:00,415.53,416.15,414.44,416.0,19811.0,405.3148,405.9195,404.2515,405.7732,19811.0
2023-03-13 12:55:00,416.0,416.49,414.52,414.84,8717.0,405.7732,406.2512,404.3296,404.6417,8717.0
2023-03-13 13:00:00,415.16,415.17,411.74,414.17,9157.0,404.9538,404.9636,401.6179,403.9882,9157.0
2023-03-13 13:05:00,413.56,414.75,412.56,414.07,12148.0,403.3932,404.5539,402.4178,403.8906,12148.0
2023-03-13 13:10:00,414.07,416.04,414.06,416.04,9939.0,403.8906,405.8122,403.8809,405.8122,9939.0
2023-03-13 13:15:00,415.79,416.54,414.41,416.04,5329.0,405.5684,406.2999,404.2223,405.8122,5329.0
2023-03-13 13:20:00,415.9,416.46,414.35,414.85,9201.0,405.6757,406.2219,404.1638,404.6515,9201.0
2023-03-13 13:25:00,414.78,415.38,414.0,414.06,5034.0,404.5832,405.1684,403.8224,403.8809,5034.0
2023-03-13 13:30:00,413.65,414.04,412.09,412.64,4649.0,403.481,403.8614,401.9593,402.4958,4649.0
2023-03-13 13:35:00,412.74,415.28,412.74,415.28,10043.0,402.5933,405.0709,402.5933,405.0709,10043.0
2023-03-13 13:40:00,415.78,416.2,414.97,416.14,1869.0,405.5586,405.9683,404.7685,405.9098,1869.0
2023-03-13 13:45:00,416.18,416.48,415.7,415.85,2300.0,405.9488,406.2414,405.4806,405.6269,2300.0
2023-03-13 13:50:00,415.81,417.64,415.81,417.64,3024.0,405.5879,407.3729,405.5879,407.3729,3024.0
2023-03-13 13:55:00,417.48,417.68,416.99,417.48,2693.0,407.2168,407.4119,406.7389,407.2168,2693.0
2023-03-13 14:00:00,417.52,418.81,417.26,417.73,4236.0,407.2558,408.5141,407.0022,407.4607,4236.0
2023-03-13 14:05:00,417.79,418.28,417.37,417.57,1900.0,407.5192,407.9971,407.1095,407.3046,1900.0
2023-03-13 14:10:00,417.43,417.8,416.47,417.28,2795.0,407.168,407.5289,406.2316,407.0217,2795.0
2023-03-13 14:15:00,417.71,419.05,417.27,418.46,10404.0,407.4412,408.7482,407.012,408.1727,10404.0
2023-03-13 14:20:00,418.38,418.57,417.58,417.89,1600.0,408.0947,408.28,407.3144,407.6167,1600.0
2023-03-13 14:25:00,418.16,418.64,416.35,417.04,10056.0,407.8801,408.3483,406.1146,406.7876,10056.0
2023-03-13 14:30:00,416.86,418.31,416.86,418.03,7940.0,406.6121,408.0264,406.6121,407.7533,7940.0
2023-03-13 14:35:00,417.4,417.41,415.28,415.5,3402.0,407.1388,407.1485,405.0709,405.2855,3402.0
2023-03-13 14:40:00,415.83,416.93,415.49,416.32,4470.0,405.6074,406.6803,405.2757,406.0853,4470.0
2023-03-13 14:45:00,415.98,415.98,415.0,415.22,2500.0,405.7537,405.7537,404.7978,405.0124,2500.0
2023-03-13 14:50:00,415.38,415.67,414.6,414.83,5430.0,405.1684,405.4513,404.4076,404.632,5430.0
2023-03-13 14:55:00,415.01,415.01,413.97,413.99,6008.0,404.8075,404.8075,403.7931,403.8126,6008.0
2023-03-13 15:00:00,413.91,414.87,412.98,412.98,8848.0,403.7346,404.671,402.8274,402.8274,8848.0
2023-03-13 15:05:00,412.97,414.08,411.85,411.85,7255.0,402.8177,403.9004,401.7252,401.7252,7255.0
2023-03-13 15:10:00,411.93,413.62,411.93,413.02,9448.0,401.8033,403.4517,401.8033,402.8665,9448.0
2023-03-13 15:15:00,413.38,413.42,411.78,411.94,9063.0,403.2176,403.2566,401.6569,401.813,9063.0
2023-03-13 15:20:00,411.89,411.89,410.03,410.24,14516.0,401.7642,401.7642,399.95,400.1548,14516.0
2023-03-13 15:25:00,410.26,410.27,408.49,409.64,19425.0,400.1743,400.1841,398.4478,399.5695,19425.0
2023-03-13 15:30:00,409.82,410.31,409.04,409.55,36025.0,399.7451,400.2231,398.9843,399.4818,36025.0
2023-03-13 15:35:00,409.53,410.95,409.52,410.69,18194.0,399.4623,400.8473,399.4525,400.5937,18194.0
2023-03-13 15:40:00,410.92,411.5,410.0,410.37,21927.0,400.8181,401.3838,399.9207,400.2816,21927.0
2023-03-13 15:45:00,410.52,410.6,409.0,409.11,13182.0,400.4279,400.5059,398.9453,399.0526,13182.0
2023-03-13 15:50:00,408.95,409.48,408.13,408.34,32026.0,398.8965,399.4135,398.0967,398.3015,32026.0
2023-03-13 15:55:00,408.46,408.97,407.65,408.15,61646.0,398.4186,398.916,397.6285,398.1162,61646.0
2023-03-14 09:30:00,421.89,425.0,421.74,421.92,23927.0,411.5184,414.5519,411.3721,411.5477,23927.0
2023-03-14 09:35:00,421.98,422.68,421.55,422.39,7847.0,411.6062,412.289,411.1868,412.0061,7847.0
2023-03-14 09:40:00,422.38,422.63,420.99,422.0,13862.0,411.9964,412.2402,410.6405,411.6257,13862.0
2023-03-14 09:45:00,422.25,424.14,422.12,423.45,8231.0,411.8695,413.7131,411.7427,413.04,8231.0
2023-03-14 09:50:00,423.25,423.57,417.66,417.97,9464.0,412.845,413.1571,407.3924,407.6948,9464.0
2023-03-14 09:55:00,417.94,419.54,416.85,418.88,9899.0,407.6655,409.2262,406.6023,408.5824,9899.0
2023-03-14 10:00:00,419.33,420.88,417.74,420.66,7703.0,409.0213,410.5332,407.4704,410.3186,7703.0
2023-03-14 10:05:00,421.04,423.17,420.64,421.51,9361.0,410.6893,412.7669,410.2991,411.1477,9361.0
2023-03-14 10:10:00,421.44,421.48,417.27,421.48,19951.0,411.0795,411.1185,407.012,411.1185,19951.0
2023-03-14 10:15:00,421.85,422.72,421.47,421.99,13395.0,411.4794,412.328,411.1087,411.6159,13395.0
2023-03-14 10:20:00,421.87,422.69,420.99,421.37,16513.0,411.4989,412.2987,410.6405,411.0112,16513.0
2023-03-14 10:25:00,421.43,421.71,420.6,420.77,7696.0,411.0697,411.3428,410.2601,410.4259,7696.0
2023-03-14 10:30:00,420.75,420.76,419.48,420.16,21565.0,410.4064,410.4162,409.1676,409.8309,21565.0
2023-03-14 10:35:00,420.0,420.71,419.68,419.86,13485.0,409.6749,410.3674,409.3627,409.5383,13485.0
2023-03-14 10:40:00,419.84,420.18,418.83,418.84,12801.0,409.5188,409.8504,408.5336,408.5434,12801.0
2023-03-14 10:45:00,418.79,419.52,418.79,419.52,3650.0,408.4946,409.2067,408.4946,409.2067,3650.0
2023-03-14 10:50:00,419.47,420.5,419.41,420.08,7739.0,409.1579,410.1626,409.0994,409.7529,7739.0
2023-03-14 10:55:00,420.22,420.22,418.3,418.92,9175.0,409.8895,409.8895,408.0167,408.6214,9175.0
2023-03-14 11:00:00,418.0,418.97,418.0,418.61,5076.0,407.724,408.6702,407.724,408.319,5076.0
2023-03-14 11:05:00,418.35,419.43,418.35,419.43,2598.0,408.0654,409.1189,408.0654,409.1189,2598.0
2023-03-14 11:10:00,419.65,420.59,419.35,420.57,4884.0,409.3335,410.2504,409.0408,410.2309,4884.0
2023-03-14 11:15:00,420.66,421.81,420.31,421.81,4456.0,410.3186,411.4404,409.9772,411.4404,4456.0
2023-03-14 11:20:00,421.57,423.12,421.57,422.86,5003.0,411.2063,412.7182,411.2063,412.4646,5003.0
2023-03-14 11:25:00,422.65,423.03,421.99,422.0,4765.0,412.2597,412.6304,411.6159,411.6257,4765.0
2023-03-14 11:30:00,422.06,422.65,422.0,422.06,3450.0,411.6842,412.2597,411.6257,411.6842,3450.0
2023-03-14 11:35:00,422.03,422.65,422.01,422.65,2269.0,411.655,412.2597,411.6354,412.2597,2269.0
2023-03-14 11:40:00,423.22,423.34,422.0,422.22,2842.0,412.8157,412.9328,411.6257,411.8403,2842.0
2023-03-14 11:45:00,422.2,422.2,421.08,421.39,4198.0,411.8208,411.8208,410.7283,411.0307,4198.0
2023-03-14 11:50:00,421.39,421.89,421.38,421.85,3070.0,411.0307,411.5184,411.0209,411.4794,3070.0
2023-03-14 11:55:00,421.74,421.88,421.62,421.62,1680.0,411.3721,411.5086,411.255,411.255,1680.0
2023-03-14 12:00:00,422.0,422.55,421.21,421.31,5522.0,411.6257,412.1622,410.8551,410.9527,5522.0
2023-03-14 12:05:00,421.15,421.21,420.46,420.94,12728.0,410.7966,410.8551,410.1236,410.5918,12728.0
2023-03-14 12:10:00,420.5,421.76,420.5,421.61,3600.0,410.1626,411.3916,410.1626,411.2453,3600.0
2023-03-14 12:15:00,422.0,422.33,421.56,422.25,5949.0,411.6257,411.9476,411.1965,411.8695,5949.0
2023-03-14 12:20:00,422.03,422.23,421.6,421.92,5957.0,411.655,411.85,411.2355,411.5477,5957.0
2023-03-14 12:25:00,421.73,421.81,420.88,420.98,4519.0,411.3623,411.4404,410.5332,410.6308,4519.0
2023-03-14 12:30:00,420.86,421.33,420.68,420.72,3412.0,410.5137,410.9722,410.3381,410.3772,3412.0
2023-03-14 12:35:00,421.07,421.68,421.01,421.68,2921.0,410.7186,411.3136,410.66,411.3136,2921.0
2023-03-14 12:40:00,421.65,421.65,420.31,420.88,9077.0,411.2843,411.2843,409.9772,410.5332,9077.0
2023-03-14 12:45:00,420.85,421.11,419.91,421.11,6633.0,410.504,410.7576,409.5871,410.7576,6633.0
2023-03-14 12:50:00,421.1,421.25,419.74,420.27,9471.0,410.7478,410.8941,409.4213,409.9382,9471.0
2023-03-14 12:55:00,420.04,420.2,419.25,419.25,5283.0,409.7139,409.8699,408.9433,408.9433,5283.0
2023-03-14 13:00:00,419.26,419.52,418.33,418.33,3288.0,408.9531,409.2067,408.0459,408.0459,3288.0
2023-03-14 13:05:00,417.95,418.06,417.16,417.53,5816.0,407.6753,407.7826,406.9047,407.2656,5816.0
2023-03-14 13:10:00,417.01,417.04,416.02,416.02,5129.0,406.7584,406.7876,405.7927,405.7927,5129.0
2023-03-14 13:15:00,415.54,415.87,414.22,415.41,8961.0,405.3245,405.6464,404.037,405.1977,8961.0
2023-03-14 13:20:00,415.5,415.51,414.06,414.69,3331.0,405.2855,405.2952,403.8809,404.4954,3331.0
2023-03-14 13:25:00,414.59,415.65,414.58,415.07,9783.0,404.3979,405.4318,404.3881,404.8661,9783.0
2023-03-14 13:30:00,415.06,415.06,413.37,413.64,7069.0,404.8563,404.8563,403.2079,403.4712,7069.0
2023-03-14 13:35:00,413.37,414.44,413.36,414.06,3729.0,403.2079,404.2515,403.1981,403.8809,3729.0
2023-03-14 13:40:00,414.5,414.89,412.39,412.63,4312.0,404.3101,404.6905,402.2519,402.486,4312.0
2023-03-14 13:45:00,412.08,413.06,412.08,413.06,3691.0,401.9496,402.9055,401.9496,402.9055,3691.0
2023-03-14 13:50:00,413.11,413.27,412.35,413.0,5719.0,402.9542,403.1103,402.2129,402.8469,5719.0
2023-03-14 13:55:00,412.67,412.74,411.64,412.1,4655.0,402.5251,402.5933,401.5204,401.9691,4655.0
2023-03-14 14:00:00,412.25,412.44,410.74,410.74,2860.0,402.1154,402.3007,400.6425,400.6425,2860.0
2023-03-14 14:05:00,410.5,410.66,409.74,410.39,4596.0,400.4084,400.5645,399.6671,400.3011,4596.0
2023-03-14 14:10:00,410.75,411.19,410.46,410.75,3178.0,400.6523,401.0814,400.3694,400.6523,3178.0
2023-03-14 14:15:00,410.74,410.77,410.05,410.77,3425.0,400.6425,400.6718,399.9695,400.6718,3425.0
2023-03-14 14:20:00,410.64,411.29,410.51,411.06,2183.0,400.545,401.179,400.4182,400.9546,2183.0
2023-03-14 14:25:00,410.93,412.74,410.93,412.39,2400.0,400.8278,402.5933,400.8278,402.2519,2400.0
2023-03-14 14:30:00,412.34,414.03,412.34,413.96,9477.0,402.2032,403.8516,402.2032,403.7833,9477.0
2023-03-14 14:35:00,414.0,414.63,413.51,414.5,43273.0,403.8224,404.4369,403.3444,404.3101,43273.0
2023-03-14 14:40:00,414.5,414.5,413.53,414.38,18491.0,404.3101,404.3101,403.3639,404.193,18491.0
2023-03-14 14:45:00,414.27,415.87,414.27,415.62,2181.0,404.0857,405.6464,404.0857,405.4025,2181.0
2023-03-14 14:50:00,415.36,415.9,415.27,415.31,1332.0,405.1489,405.6757,405.0611,405.1002,1332.0
2023-03-14 14:55:00,415.17,415.41,412.84,412.96,8246.0,404.9636,405.1977,402.6909,402.8079,8246.0
2023-03-14 15:00:00,412.91,413.07,412.78,412.98,1126.0,402.7592,402.9152,402.6324,402.8274,1126.0
2023-03-14 15:05:00,412.82,412.82,410.6,410.6,2078.0,402.6714,402.6714,400.5059,400.5059,2078.0
2023-03-14 15:10:00,410.62,410.65,409.75,409.98,3819.0,400.5255,400.5547,399.6768,399.9012,3819.0
2023-03-14 15:15:00,409.97,411.05,409.48,410.78,6682.0,399.8914,400.9449,399.4135,400.6815,6682.0
2023-03-14 15:20:00,411.62,411.67,411.06,411.46,17785.0,401.5009,401.5496,400.9546,401.3448,17785.0
2023-03-14 15:25:00,411.46,412.1,411.07,412.1,5470.0,401.3448,401.9691,400.9644,401.9691,5470.0
2023-03-14 15:30:00,411.87,413.27,411.56,413.27,8222.0,401.7447,403.1103,401.4423,403.1103,8222.0
2023-03-14 15:35:00,413.49,414.96,413.49,414.08,8231.0,403.3249,404.7588,403.3249,403.9004,8231.0
2023-03-14 15:40:00,413.69,414.24,413.69,414.19,3800.0,403.52,404.0565,403.52,404.0077,3800.0
2023-03-14 15:45:00,414.36,415.64,414.16,415.61,19599.0,404.1735,405.422,403.9784,405.3928,19599.0
2023-03-14 15:50:00,415.63,416.28,414.75,414.75,18537.0,405.4123,406.0463,404.5539,404.5539,18537.0
2023-03-14 15:55:00,415.02,416.47,414.88,416.01,46499.0,404.8173,406.2316,404.6807,405.783,46499.0
2023-03-15 09:30:00,402.57,405.25,398.8,400.86,27782.0,392.6734,395.2875,388.996,391.0054,27782.0
2023-03-15 09:35:00,400.37,401.72,398.85,401.68,5490.0,390.5274,391.8443,389.0448,391.8052,5490.0
2023-03-15 09:40:00,402.27,404.5,401.76,403.35,12305.0,392.3807,394.5559,391.8833,393.4342,12305.0
2023-03-15 09:45:00,403.99,404.91,399.18,400.44,10224.0,394.0584,394.9558,389.3667,390.5957,10224.0
2023-03-15 09:50:00,400.5,400.81,396.54,397.28,10043.0,390.6542,390.9566,386.7916,387.5134,10043.0
2023-03-15 09:55:00,397.0,397.0,393.33,395.47,16886.0,387.2403,387.2403,383.6605,385.7479,16886.0
2023-03-15 10:00:00,395.5,397.46,394.75,397.46,18003.0,385.7772,387.689,385.0456,387.689,18003.0
2023-03-15 10:05:00,397.06,398.14,395.58,396.69,9880.0,387.2988,388.3523,385.8552,386.9379,9880.0
2023-03-15 10:10:00,397.36,398.49,397.36,397.94,9684.0,387.5914,388.6937,387.5914,388.1572,9684.0
2023-03-15 10:15:00,398.34,399.2,397.39,397.78,5881.0,388.5473,389.3862,387.6207,388.0011,5881.0
2023-03-15 10:20:00,398.33,398.55,395.66,395.66,10418.0,388.5376,388.7522,385.9332,385.9332,10418.0
2023-03-15 10:25:00,395.56,396.86,394.36,395.35,13833.0,385.8357,387.1037,384.6652,385.6309,13833.0
2023-03-15 10:30:00,396.23,396.96,393.7,394.1,6146.0,386.4892,387.2013,384.0214,384.4116,6146.0
2023-03-15 10:35:00,393.92,395.81,393.91,395.45,8736.0,384.236,386.0795,384.2263,385.7284,8736.0
2023-03-15 10:40:00,395.12,396.66,395.06,396.06,6400.0,385.4065,386.9086,385.348,386.3234,6400.0
2023-03-15 10:45:00,395.97,395.99,393.11,393.13,5097.0,386.2356,386.2551,383.4459,383.4654,5097.0
2023-03-15 10:50:00,393.29,394.1,392.03,393.67,14007.0,383.6215,384.4116,382.3925,383.9922,14007.0
2023-03-15 10:55:00,393.69,394.19,392.34,394.19,6724.0,384.0117,384.4994,382.6948,384.4994,6724.0
2023-03-15 11:00:00,394.48,394.48,392.56,392.97,11267.0,384.7822,384.7822,382.9094,383.3094,11267.0
2023-03-15 11:05:00,392.87,394.36,392.6,393.54,13522.0,383.2118,384.6652,382.9485,383.8653,13522.0
2023-03-15 11:10:00,393.54,397.11,393.54,396.83,29232.0,383.8653,387.3476,383.8653,387.0745,29232.0
2023-03-15 11:15:00,396.83,397.17,395.9,396.69,28088.0,387.0745,387.4061,386.1673,386.9379,28088.0
2023-03-15 11:20:00,396.71,397.21,394.94,395.11,8170.0,386.9574,387.4451,385.2309,385.3968,8170.0
2023-03-15 11:25:00,395.45,396.26,394.55,394.72,16568.0,385.7284,386.5185,384.8505,385.0163,16568.0
2023-03-15 11:30:00,394.72,394.78,393.13,393.25,14513.0,385.0163,385.0749,383.4654,383.5825,14513.0
2023-03-15 11:35:00,393.21,393.52,392.0,392.54,15318.0,383.5435,383.8458,382.3632,382.8899,15318.0
2023-03-15 11:40:00,392.59,395.56,392.13,393.41,19731.0,382.9387,385.8357,382.49,383.7385,19731.0
2023-03-15 11:45:00,393.45,394.26,392.92,392.93,3511.0,383.7776,384.5676,383.2606,383.2703,3511.0
2023-03-15 11:50:00,392.6,392.64,390.66,391.09,15336.0,382.9485,382.9875,381.0561,381.4756,15336.0
2023-03-15 11:55:00,390.93,390.93,389.43,389.48,5403.0,381.3195,381.3195,379.8564,379.9052,5403.0
2023-03-15 12:00:00,389.73,390.03,388.85,388.85,7476.0,380.149,380.4416,379.2906,379.2906,7476.0
2023-03-15 12:05:00,388.54,388.58,385.48,385.63,7463.0,378.9883,379.0273,376.0035,376.1498,7463.0
2023-03-15 12:10:00,385.37,386.84,385.22,385.82,20980.0,375.8962,377.3301,375.7499,376.3351,20980.0
2023-03-15 12:15:00,385.62,386.15,383.96,384.29,15743.0,376.14,376.657,374.5209,374.8427,15743.0
2023-03-15 12:20:00,384.04,385.24,382.71,383.21,13838.0,374.5989,375.7694,373.3016,373.7893,13838.0
2023-03-15 12:25:00,383.19,384.66,382.7,384.66,8035.0,373.7698,375.2036,373.2918,375.2036,8035.0
2023-03-15 12:30:00,384.72,385.9,384.01,384.06,9144.0,375.2622,376.4132,374.5696,374.6184,9144.0
2023-03-15 12:35:00,384.0,384.34,383.34,383.4,29871.0,374.5599,374.8915,373.9161,373.9746,29871.0
2023-03-15 12:40:00,383.99,384.02,382.28,383.77,11714.0,374.5501,374.5794,372.8822,374.3355,11714.0
2023-03-15 12:45:00,383.78,384.55,383.53,384.55,8211.0,374.3453,375.0964,374.1014,375.0964,8211.0
2023-03-15 12:50:00,384.5,384.5,383.66,383.75,4009.0,375.0476,375.0476,374.2282,374.316,4009.0
2023-03-15 12:55:00,384.03,385.0,383.7,385.0,5100.0,374.5891,375.5353,374.2672,375.5353,5100.0
2023-03-15 13:00:00,384.87,384.87,383.28,383.81,10853.0,375.4085,375.4085,373.8576,374.3745,10853.0
2023-03-15 13:05:00,383.99,386.07,383.99,385.62,6231.0,374.5501,376.579,374.5501,376.14,6231.0
2023-03-15 13:10:00,385.66,387.07,385.52,386.63,5992.0,376.1791,377.5544,376.0425,377.1252,5992.0
2023-03-15 13:15:00,387.06,387.71,386.61,387.37,9223.0,377.5446,378.1787,377.1057,377.847,9223.0
2023-03-15 13:20:00,387.53,387.63,386.81,386.81,6888.0,378.0031,378.1006,377.3008,377.3008,6888.0
2023-03-15 13:25:00,386.87,387.72,386.67,387.58,10876.0,377.3593,378.1884,377.1642,378.0519,10876.0
2023-03-15 13:30:00,387.5,388.07,387.25,388.04,12337.0,377.9738,378.5298,377.73,378.5006,12337.0
2023-03-15 13:35:00,388.86,388.98,387.68,387.84,8335.0,379.3004,379.4174,378.1494,378.3055,8335.0
2023-03-15 13:40:00,387.88,387.89,385.97,386.25,11240.0,378.3445,378.3542,376.4814,376.7546,11240.0
2023-03-15 13:45:00,386.3,386.81,385.46,386.28,5571.0,376.8033,377.3008,375.984,376.7838,5571.0
2023-03-15 13:50:00,386.1,386.81,385.87,386.74,8175.0,376.6082,377.3008,376.3839,377.2325,8175.0
2023-03-15 13:55:00,386.52,387.28,385.19,385.78,9723.0,377.0179,377.7592,375.7206,376.2961,9723.0
2023-03-15 14:00:00,386.0,386.0,384.81,385.1,13355.0,376.5107,376.5107,375.35,375.6328,13355.0
2023-03-15 14:05:00,384.85,385.56,384.27,384.27,9010.0,375.389,376.0815,374.8232,374.8232,9010.0
2023-03-15 14:10:00,384.29,384.33,383.55,383.71,2975.0,374.8427,374.8818,374.1209,374.277,2975.0
2023-03-15 14:15:00,383.56,384.27,382.1,384.25,13889.0,374.1307,374.8232,372.7066,374.8037,13889.0
2023-03-15 14:20:00,384.05,387.38,383.9,387.38,5109.0,374.6086,377.8568,374.4623,377.8568,5109.0
2023-03-15 14:25:00,387.0,392.18,386.76,390.25,19572.0,377.4861,382.5388,377.252,380.6562,19572.0
2023-03-15 14:30:00,390.15,391.77,389.15,389.66,8105.0,380.5587,382.1389,379.5833,380.0807,8105.0
2023-03-15 14:35:00,389.39,390.91,388.88,390.01,6515.0,379.8174,381.3,379.3199,380.4221,6515.0
2023-03-15 14:40:00,390.02,391.4,389.95,390.97,13104.0,380.4319,381.778,380.3636,381.3585,13104.0
2023-03-15 14:45:00,390.92,391.36,390.29,390.62,6187.0,381.3098,381.7389,380.6952,381.0171,6187.0
2023-03-15 14:50:00,390.38,391.97,390.23,391.89,9568.0,380.783,382.3339,380.6367,382.2559,9568.0
2023-03-15 14:55:00,391.71,392.26,391.09,391.93,5820.0,382.0803,382.6168,381.4756,382.2949,5820.0
2023-03-15 15:00:00,392.05,393.65,391.88,392.53,13392.0,382.412,383.9726,382.2462,382.8802,13392.0
2023-03-15 15:05:00,392.86,394.57,392.5,392.72,21578.0,383.2021,384.87,382.8509,383.0655,21578.0
2023-03-15 15:10:00,392.5,393.58,391.84,392.94,10131.0,382.8509,383.9044,382.2071,383.2801,10131.0
2023-03-15 15:15:00,393.1,393.32,391.96,391.96,11712.0,383.4362,383.6508,382.3242,382.3242,11712.0
2023-03-15 15:20:00,391.46,392.66,391.12,392.33,10940.0,381.8365,383.007,381.5048,382.6851,10940.0
2023-03-15 15:25:00,392.5,394.75,392.5,394.11,21522.0,382.8509,385.0456,382.8509,384.4213,21522.0
2023-03-15 15:30:00,394.21,394.58,392.12,392.34,16308.0,384.5189,384.8798,382.4803,382.6948,16308.0
2023-03-15 15:35:00,392.4,392.4,390.79,391.43,11295.0,382.7534,382.7534,381.183,381.8072,11295.0
2023-03-15 15:40:00,391.24,391.45,389.43,390.21,11024.0,381.6219,381.8267,379.8564,380.6172,11024.0
2023-03-15 15:45:00,390.18,390.74,389.9,390.73,22299.0,380.5879,381.1342,380.3148,381.1244,22299.0
2023-03-15 15:50:00,390.64,391.29,390.41,390.54,30587.0,381.0366,381.6707,380.8123,380.9391,30587.0
2023-03-15 15:55:00,390.59,394.01,390.58,393.72,74728.0,380.9879,384.3238,380.9781,384.0409,74728.0
2023-03-16 09:30:00,387.51,387.51,382.85,386.44,19323.0,377.9836,377.9836,373.4381,376.9399,19323.0
2023-03-16 09:35:00,386.44,388.74,386.26,388.27,6465.0,376.9399,379.1833,376.7643,378.7249,6465.0
2023-03-16 09:40:00,388.26,390.86,388.26,390.57,7286.0,378.7151,381.2512,378.7151,380.9684,7286.0
2023-03-16 09:45:00,390.45,390.73,389.13,389.23,6577.0,380.8513,381.1244,379.5638,379.6613,6577.0
2023-03-16 09:50:00,389.23,389.79,388.26,388.71,4755.0,379.6613,380.2075,378.7151,379.1541,4755.0
2023-03-16 09:55:00,388.93,390.99,388.43,390.47,3146.0,379.3687,381.378,378.881,380.8708,3146.0
2023-03-16 10:00:00,390.06,390.47,388.15,388.15,5120.0,380.4709,380.8708,378.6079,378.6079,5120.0
2023-03-16 10:05:00,388.0,388.0,384.94,385.0,3327.0,378.4615,378.4615,375.4768,375.5353,3327.0
2023-03-16 10:10:00,384.81,385.45,383.59,384.1,10269.0,375.35,375.9742,374.16,374.6574,10269.0
2023-03-16 10:15:00,383.75,383.75,382.31,383.29,11807.0,374.316,374.316,372.9114,373.8673,11807.0
2023-03-16 10:20:00,383.01,383.94,382.78,383.36,3608.0,373.5942,374.5013,373.3699,373.9356,3608.0
2023-03-16 10:25:00,383.76,384.62,383.38,383.4,5119.0,374.3258,375.1646,373.9551,373.9746,5119.0
2023-03-16 10:30:00,383.7,386.4,383.66,385.71,9203.0,374.2672,376.9009,374.2282,376.2278,9203.0
2023-03-16 10:35:00,386.03,386.91,385.91,386.87,8620.0,376.54,377.3983,376.4229,377.3593,8620.0
2023-03-16 10:40:00,386.78,387.05,385.71,386.7,4228.0,377.2715,377.5349,376.2278,377.1935,4228.0
2023-03-16 10:45:00,387.18,388.92,386.97,388.92,2900.0,377.6617,379.3589,377.4569,379.3589,2900.0
2023-03-16 10:50:00,388.56,391.63,388.56,391.63,3235.0,379.0078,382.0023,379.0078,382.0023,3235.0
2023-03-16 10:55:00,391.81,391.96,390.0,390.99,8021.0,382.1779,382.3242,380.4124,381.378,8021.0
2023-03-16 11:00:00,391.31,391.77,390.09,390.09,4245.0,381.6902,382.1389,380.5002,380.5002,4245.0
2023-03-16 11:05:00,389.67,391.03,389.5,390.71,8120.0,380.0905,381.4171,379.9247,381.1049,8120.0
2023-03-16 11:10:00,391.11,391.11,389.9,390.28,3512.0,381.4951,381.4951,380.3148,380.6855,3512.0
2023-03-16 11:15:00,390.85,390.95,390.36,390.95,4022.0,381.2415,381.339,380.7635,381.339,4022.0
2023-03-16 11:20:00,391.02,391.8,390.84,391.57,5508.0,381.4073,382.1681,381.2317,381.9438,5508.0
2023-03-16 11:25:00,391.93,393.56,391.81,392.41,20965.0,382.2949,383.8849,382.1779,382.7631,20965.0
2023-03-16 11:30:00,392.5,392.84,391.56,391.91,4123.0,382.8509,383.1826,381.934,382.2754,4123.0
2023-03-16 11:35:00,391.4,391.79,390.61,390.89,1900.0,381.778,382.1584,381.0074,381.2805,1900.0
2023-03-16 11:40:00,390.98,392.87,390.97,392.42,3400.0,381.3683,383.2118,381.3585,382.7729,3400.0
2023-03-16 11:45:00,392.26,393.37,392.23,393.37,4898.0,382.6168,383.6995,382.5876,383.6995,4898.0
2023-03-16 11:50:00,393.39,395.03,393.25,394.95,7013.0,383.719,385.3187,383.5825,385.2407,7013.0
2023-03-16 11:55:00,395.04,395.74,394.53,394.53,5767.0,385.3285,386.0113,384.831,384.831,5767.0
2023-03-16 12:00:00,394.52,395.01,393.6,394.0,3761.0,384.8213,385.2992,383.9239,384.314,3761.0
2023-03-16 12:05:00,393.99,395.55,393.75,394.34,4118.0,384.3043,385.8259,384.0702,384.6457,4118.0
2023-03-16 12:10:00,394.19,394.76,393.42,394.75,6231.0,384.4994,385.0554,383.7483,385.0456,6231.0
2023-03-16 12:15:00,394.64,396.27,394.31,395.68,23599.0,384.9383,386.5282,384.6164,385.9527,23599.0
2023-03-16 12:20:00,395.76,396.33,394.82,394.88,10974.0,386.0308,386.5868,385.1139,385.1724,10974.0
2023-03-16 12:25:00,394.85,396.22,394.85,396.06,7572.0,385.1431,386.4795,385.1431,386.3234,7572.0
2023-03-16 12:30:00,396.47,396.48,395.47,395.48,2721.0,386.7233,386.7331,385.7479,385.7577,2721.0
2023-03-16 12:35:00,394.94,395.8,394.31,395.8,3592.0,385.2309,386.0698,384.6164,386.0698,3592.0
2023-03-16 12:40:00,395.82,395.89,394.97,395.09,11026.0,386.0893,386.1576,385.2602,385.3772,11026.0
2023-03-16 12:45:00,395.12,396.75,394.02,396.74,5826.0,385.4065,386.9964,384.3335,386.9867,5826.0
2023-03-16 12:50:00,397.06,398.93,397.06,397.85,7601.0,387.2988,389.1228,387.2988,388.0694,7601.0
2023-03-16 12:55:00,397.93,399.04,397.93,398.68,2715.0,388.1474,389.2301,388.1474,388.879,2715.0
2023-03-16 13:00:00,398.71,401.0,398.54,401.0,6593.0,388.9082,391.142,388.7424,391.142,6593.0
2023-03-16 13:05:00,401.46,402.41,401.09,401.78,8816.0,391.5906,392.5173,391.2297,391.9028,8816.0
2023-03-16 13:10:00,401.43,401.43,400.15,400.16,2475.0,391.5614,391.5614,390.3128,390.3226,2475.0
2023-03-16 13:15:00,399.93,399.97,399.07,399.09,4756.0,390.0983,390.1373,389.2594,389.2789,4756.0
2023-03-16 13:20:00,398.67,399.37,398.13,398.42,15440.0,388.8692,389.552,388.3425,388.6254,15440.0
2023-03-16 13:25:00,398.53,398.7,398.24,398.28,4943.0,388.7327,388.8985,388.4498,388.4888,4943.0
2023-03-16 13:30:00,398.09,398.41,397.48,397.79,3245.0,388.3035,388.6156,387.7085,388.0109,3245.0
2023-03-16 13:35:00,397.47,397.65,396.8,397.08,8480.0,387.6987,387.8743,387.0452,387.3183,8480.0
2023-03-16 13:40:00,397.2,397.65,397.0,397.31,3443.0,387.4354,387.8743,387.2403,387.5427,3443.0
2023-03-16 13:45:00,397.44,398.31,396.96,397.8,3616.0,387.6695,388.5181,387.2013,388.0206,3616.0
2023-03-16 13:50:00,397.5,397.87,396.81,397.87,3100.0,387.728,388.0889,387.055,388.0889,3100.0
2023-03-16 13:55:00,397.62,398.07,397.34,398.07,1134.0,387.845,388.284,387.5719,388.284,1134.0
2023-03-16 14:00:00,397.97,398.1,397.59,397.99,4560.0,388.1864,388.3132,387.8158,388.2059,4560.0
2023-03-16 14:05:00,397.99,398.56,397.4,397.88,23259.0,388.2059,388.7619,387.6305,388.0987,23259.0
2023-03-16 14:10:00,398.41,399.16,398.3,398.5,13845.0,388.6156,389.3472,388.5083,388.7034,13845.0
2023-03-16 14:15:00,398.72,399.49,398.5,398.94,5238.0,388.918,389.6691,388.7034,389.1326,5238.0
2023-03-16 14:20:00,399.16,399.7,399.16,399.38,2424.0,389.3472,389.8739,389.3472,389.5618,2424.0
2023-03-16 14:25:00,399.31,399.32,398.85,399.14,3190.0,389.4935,389.5033,389.0448,389.3277,3190.0
2023-03-16 14:30:00,398.97,399.53,398.2,398.24,4111.0,389.1619,389.7081,388.4108,388.4498,4111.0
2023-03-16 14:35:00,398.48,399.22,398.48,399.18,1666.0,388.6839,389.4057,388.6839,389.3667,1666.0
2023-03-16 14:40:00,399.02,399.02,398.31,398.95,3068.0,389.2106,389.2106,388.5181,389.1423,3068.0
2023-03-16 14:45:00,398.91,399.12,398.59,398.59,1200.0,389.1033,389.3082,388.7912,388.7912,1200.0
2023-03-16 14:50:00,398.69,398.69,398.25,398.25,2149.0,388.8887,388.8887,388.4596,388.4596,2149.0
2023-03-16 14:55:00,398.28,398.99,398.28,398.74,2863.0,388.4888,389.1814,388.4888,388.9375,2863.0
2023-03-16 15:00:00,398.91,398.91,398.39,398.4,2358.0,389.1033,389.1033,388.5961,388.6059,2358.0
2023-03-16 15:05:00,398.32,398.95,397.76,398.44,7013.0,388.5278,389.1423,387.9816,388.6449,7013.0
2023-03-16 15:10:00,398.55,398.55,397.93,397.93,3669.0,388.7522,388.7522,388.1474,388.1474,3669.0
2023-03-16 15:15:00,398.04,398.31,397.29,397.35,5167.0,388.2547,388.5181,387.5232,387.5817,5167.0
2023-03-16 15:20:00,397.33,398.54,397.06,398.17,7092.0,387.5622,388.7424,387.2988,388.3815,7092.0
2023-03-16 15:25:00,398.28,399.27,398.28,399.1,5193.0,388.4888,389.4545,388.4888,389.2887,5193.0
2023-03-16 15:30:00,399.13,399.13,398.29,398.77,4894.0,389.3179,389.3179,388.4986,388.9668,4894.0
2023-03-16 15:35:00,398.75,398.77,398.01,398.31,4150.0,388.9473,388.9668,388.2255,388.5181,4150.0
2023-03-16 15:40:00,398.55,399.65,398.53,399.57,5485.0,388.7522,389.8251,388.7327,389.7471,5485.0
2023-03-16 15:45:00,399.13,399.13,397.56,398.33,8995.0,389.3179,389.3179,387.7865,388.5376,8995.0
2023-03-16 15:50:00,398.54,398.54,397.46,397.97,14545.0,388.7424,388.7424,387.689,388.1864,14545.0
2023-03-16 15:55:00,397.99,398.31,396.95,397.16,42105.0,388.2059,388.5181,387.1915,387.3964,42105.0
2023-03-17 09:30:00,391.53,392.45,384.8,385.42,76569.0,381.9048,382.8021,375.3402,375.945,76569.0
2023-03-17 09:35:00,386.56,389.39,386.03,386.87,16582.0,377.0569,379.8174,376.54,377.3593,16582.0
2023-03-17 09:40:00,387.44,387.81,383.36,384.67,8767.0,377.9153,378.2762,373.9356,375.2134,8767.0
2023-03-17 09:45:00,384.85,384.85,382.0,383.21,6850.0,375.389,375.389,372.609,373.7893,6850.0
2023-03-17 09:50:00,382.93,384.02,381.0,383.87,6809.0,373.5162,374.5794,371.6336,374.4331,6809.0
2023-03-17 09:55:00,383.7,383.7,380.88,380.93,12470.0,374.2672,374.2672,371.5166,371.5653,12470.0
2023-03-17 10:00:00,382.23,386.74,381.7,385.9,5280.0,372.8334,377.2325,372.3164,376.4132,5280.0
2023-03-17 10:05:00,385.78,385.94,382.34,382.6,7177.0,376.2961,376.4522,372.9407,373.1943,7177.0
2023-03-17 10:10:00,382.16,382.4,380.8,381.9,8404.0,372.7651,372.9992,371.4385,372.5115,8404.0
2023-03-17 10:15:00,382.29,383.37,381.39,381.46,16783.0,372.8919,373.9454,372.014,372.0823,16783.0
2023-03-17 10:20:00,381.45,382.42,380.66,380.67,4540.0,372.0726,373.0187,371.302,371.3117,4540.0
2023-03-17 10:25:00,380.7,381.17,379.98,381.08,7776.0,371.341,371.7994,370.6387,371.7117,7776.0
2023-03-17 10:30:00,381.68,381.68,378.55,378.67,4951.0,372.2969,372.2969,369.2439,369.3609,4951.0
2023-03-17 10:35:00,378.58,380.05,378.16,379.38,10103.0,369.2731,370.707,368.8634,370.0535,10103.0
2023-03-17 10:40:00,379.5,380.68,378.56,379.79,5877.0,370.1705,371.3215,369.2536,370.4534,5877.0
2023-03-17 10:45:00,379.79,381.0,379.18,380.96,7117.0,370.4534,371.6336,369.8584,371.5946,7117.0
2023-03-17 10:50:00,380.72,380.72,378.95,380.31,7351.0,371.3605,371.3605,369.634,370.9606,7351.0
2023-03-17 10:55:00,380.3,380.3,379.11,379.11,8623.0,370.9508,370.9508,369.7901,369.7901,8623.0
2023-03-17 11:00:00,379.19,379.19,377.21,377.46,10528.0,369.8681,369.8681,367.9368,368.1807,10528.0
2023-03-17 11:05:00,377.4,380.47,377.05,379.8,8467.0,368.1221,371.1167,367.7807,370.4631,8467.0
2023-03-17 11:10:00,380.04,380.04,378.59,378.59,4382.0,370.6972,370.6972,369.2829,369.2829,4382.0
2023-03-17 11:15:00,379.27,380.98,379.24,380.31,20197.0,369.9462,371.6141,369.9169,370.9606,20197.0
2023-03-17 11:20:00,380.28,380.29,377.63,377.81,3568.0,370.9313,370.9411,368.3465,368.522,3568.0
2023-03-17 11:25:00,377.64,378.63,377.28,378.29,5662.0,368.3562,369.3219,368.0051,368.9902,5662.0
2023-03-17 11:30:00,378.31,378.75,377.5,378.6,6293.0,369.0098,369.4389,368.2197,369.2926,6293.0
2023-03-17 11:35:00,378.46,378.5,377.31,377.4,5035.0,369.1561,369.1951,368.0343,368.1221,5035.0
2023-03-17 11:40:00,377.44,377.82,376.34,376.64,9550.0,368.1611,368.5318,367.0882,367.3808,9550.0
2023-03-17 11:45:00,376.5,377.15,375.35,377.15,17770.0,367.2443,367.8783,366.1225,367.8783,17770.0
2023-03-17 11:50:00,377.04,378.1,376.15,376.35,8515.0,367.771,368.8049,366.9029,367.0979,8515.0
2023-03-17 11:55:00,376.15,377.56,375.16,377.56,18689.0,366.9029,368.2782,365.9372,368.2782,18689.0
2023-03-17 12:00:00,377.56,378.17,376.91,377.51,12348.0,368.2782,368.8732,367.6442,368.2294,12348.0
2023-03-17 12:05:00,377.19,378.21,376.32,377.94,9527.0,367.9173,368.9122,367.0687,368.6489,9527.0
2023-03-17 12:10:00,378.57,378.57,376.32,376.32,5864.0,369.2634,369.2634,367.0687,367.0687,5864.0
2023-03-17 12:15:00,376.32,376.69,375.5,375.76,6588.0,367.0687,367.4296,366.2688,366.5224,6588.0
2023-03-17 12:20:00,375.95,375.99,374.81,375.38,13454.0,366.7078,366.7468,365.5958,366.1518,13454.0
2023-03-17 12:25:00,375.66,376.2,375.2,375.97,9502.0,366.4249,366.9516,365.9762,366.7273,9502.0
2023-03-17 12:30:00,376.28,377.48,376.22,376.56,10900.0,367.0297,368.2002,366.9711,367.3028,10900.0
2023-03-17 12:35:00,376.26,376.64,375.7,375.86,9318.0,367.0102,367.3808,366.4639,366.62,9318.0
2023-03-17 12:40:00,375.86,376.17,375.16,375.29,13535.0,366.62,366.9224,365.9372,366.064,13535.0
2023-03-17 12:45:00,375.31,375.82,374.72,374.99,8209.0,366.0835,366.581,365.508,365.7714,8209.0
2023-03-17 12:50:00,375.16,375.79,374.91,375.06,4770.0,365.9372,366.5517,365.6933,365.8397,4770.0
2023-03-17 12:55:00,375.15,375.75,374.99,374.99,9669.0,365.9274,366.5127,365.7714,365.7714,9669.0
2023-03-17 13:00:00,375.22,375.43,374.56,374.99,19807.0,365.9957,366.2006,365.3519,365.7714,19807.0
2023-03-17 13:05:00,374.99,376.55,374.51,376.55,11744.0,365.7714,367.293,365.3032,367.293,11744.0
2023-03-17 13:10:00,376.29,376.33,375.4,375.77,14330.0,367.0394,367.0784,366.1713,366.5322,14330.0
2023-03-17 13:15:00,375.73,375.96,374.58,374.67,9098.0,366.4932,366.7175,365.3715,365.4592,9098.0
2023-03-17 13:20:00,375.0,375.84,373.29,373.84,18121.0,365.7811,366.6005,364.1132,364.6496,18121.0
2023-03-17 13:25:00,373.93,374.53,373.21,373.59,9097.0,364.7374,365.3227,364.0351,364.4058,9097.0
2023-03-17 13:30:00,373.65,374.76,373.57,373.85,18001.0,364.4643,365.547,364.3863,364.6594,18001.0
2023-03-17 13:35:00,373.72,374.88,373.47,374.4,8363.0,364.5326,365.6641,364.2887,365.1959,8363.0
2023-03-17 13:40:00,374.3,374.6,373.77,374.6,8618.0,365.0983,365.391,364.5814,365.391,8618.0
2023-03-17 13:45:00,374.52,375.83,373.84,375.13,11293.0,365.3129,366.5907,364.6496,365.9079,11293.0
2023-03-17 13:50:00,375.05,375.63,373.86,373.93,7248.0,365.8299,366.3956,364.6692,364.7374,7248.0
2023-03-17 13:55:00,374.11,374.56,373.85,374.0,8281.0,364.913,365.3519,364.6594,364.8057,8281.0
2023-03-17 14:00:00,374.02,374.7,373.03,373.03,13884.0,364.8252,365.4885,363.8596,363.8596,13884.0
2023-03-17 14:05:00,373.0,373.14,372.5,372.8,12803.0,363.8303,363.9669,363.3426,363.6352,12803.0
2023-03-17 14:10:00,372.71,373.18,372.13,372.34,10023.0,363.5474,364.0059,362.9817,363.1865,10023.0
2023-03-17 14:15:00,372.16,372.5,371.74,372.18,16171.0,363.0109,363.3426,362.6013,363.0305,16171.0
2023-03-17 14:20:00,372.41,372.54,371.55,371.56,8839.0,363.2548,363.3816,362.4159,362.4257,8839.0
2023-03-17 14:25:00,371.68,371.84,370.71,371.8,8881.0,362.5427,362.6988,361.5966,362.6598,8881.0
2023-03-17 14:30:00,371.66,372.99,371.54,372.79,20222.0,362.5232,363.8205,362.4062,363.6255,20222.0
2023-03-17 14:35:00,372.83,373.01,371.47,371.77,13199.0,363.6645,363.84,362.3379,362.6305,13199.0
2023-03-17 14:40:00,371.77,372.3,371.71,371.72,6340.0,362.6305,363.1475,362.572,362.5818,6340.0
2023-03-17 14:45:00,371.72,372.16,371.45,371.7,8813.0,362.5818,363.0109,362.3184,362.5623,8813.0
2023-03-17 14:50:00,371.65,373.15,371.54,373.03,32163.0,362.5135,363.9766,362.4062,363.8596,32163.0
2023-03-17 14:55:00,373.42,373.42,372.72,373.08,15887.0,364.24,364.24,363.5572,363.9083,15887.0
2023-03-17 15:00:00,373.26,373.28,372.05,372.56,12702.0,364.0839,364.1034,362.9036,363.4011,12702.0
2023-03-17 15:05:00,372.59,372.59,371.54,371.9,15020.0,363.4304,363.4304,362.4062,362.7573,15020.0
2023-03-17 15:10:00,371.62,372.49,371.51,372.27,13402.0,362.4842,363.3328,362.3769,363.1182,13402.0
2023-03-17 15:15:00,372.04,372.62,371.59,372.07,13773.0,362.8939,363.4596,362.455,362.9232,13773.0
2023-03-17 15:20:00,372.02,372.82,371.9,372.56,27211.0,362.8744,363.6547,362.7573,363.4011,27211.0
2023-03-17 15:25:00,372.58,373.19,372.29,372.74,12438.0,363.4206,364.0156,363.1377,363.5767,12438.0
2023-03-17 15:30:00,372.74,372.74,371.9,372.4,24606.0,363.5767,363.5767,362.7573,363.245,24606.0
2023-03-17 15:35:00,372.3,372.3,370.99,371.01,16328.0,363.1475,363.1475,361.8697,361.8892,16328.0
2023-03-17 15:40:00,371.01,371.71,370.45,371.71,20793.0,361.8892,362.572,361.343,362.572,20793.0
2023-03-17 15:45:00,371.59,371.59,369.49,370.55,40401.0,362.455,362.455,360.4066,361.4405,40401.0
2023-03-17 15:50:00,370.51,370.86,369.23,369.51,66613.0,361.4015,361.7429,360.153,360.4261,66613.0
2023-03-17 15:55:00,369.66,370.09,368.85,370.0,139987.0,360.5724,360.9918,359.7823,360.904,139987.0
2023-03-20 09:30:00,375.52,380.73,375.07,378.43,30794.0,366.2883,371.3703,365.8494,369.1268,30794.0
2023-03-20 09:35:00,378.61,378.9,375.47,377.35,10913.0,369.3024,369.5853,366.2396,368.0734,10913.0
2023-03-20 09:40:00,376.88,379.31,376.65,378.19,18139.0,367.6149,369.9852,367.3906,368.8927,18139.0
2023-03-20 09:45:00,378.4,380.29,377.56,379.48,18493.0,369.0975,370.9411,368.2782,370.151,18493.0
2023-03-20 09:50:00,379.82,382.33,379.37,380.28,61218.0,370.4826,372.9309,370.0437,370.9313,61218.0
2023-03-20 09:55:00,380.12,381.32,380.12,380.94,4451.0,370.7753,371.9458,370.7753,371.5751,4451.0
2023-03-20 10:00:00,381.31,382.49,380.76,382.22,15739.0,371.936,373.087,371.3995,372.8236,15739.0
2023-03-20 10:05:00,381.96,382.57,379.23,379.53,18555.0,372.57,373.165,369.9071,370.1998,18555.0
2023-03-20 10:10:00,379.7,381.51,379.37,381.03,9015.0,370.3656,372.1311,370.0437,371.6629,9015.0
2023-03-20 10:15:00,381.37,382.42,380.29,380.63,20198.0,371.9945,373.0187,370.9411,371.2727,20198.0
2023-03-20 10:20:00,380.72,382.76,380.51,382.24,21111.0,371.3605,373.3504,371.1557,372.8431,21111.0
2023-03-20 10:25:00,382.57,384.63,382.2,384.59,60989.0,373.165,375.1744,372.8041,375.1354,60989.0
2023-03-20 10:30:00,384.44,385.15,383.35,384.29,24015.0,374.9891,375.6816,373.9259,374.8427,24015.0
2023-03-20 10:35:00,384.36,385.35,383.98,384.22,19948.0,374.911,375.8767,374.5404,374.7745,19948.0
2023-03-20 10:40:00,384.21,384.21,382.4,382.96,7838.0,374.7647,374.7647,372.9992,373.5454,7838.0
2023-03-20 10:45:00,382.97,385.0,382.82,384.72,14284.0,373.5552,375.5353,373.4089,375.2622,14284.0
2023-03-20 10:50:00,384.78,385.03,384.29,384.42,8277.0,375.3207,375.5646,374.8427,374.9695,8277.0
2023-03-20 10:55:00,384.57,385.0,383.45,384.68,14642.0,375.1159,375.5353,374.0234,375.2232,14642.0
2023-03-20 11:00:00,384.62,385.15,384.11,384.81,38642.0,375.1646,375.6816,374.6672,375.35,38642.0
2023-03-20 11:05:00,384.79,384.9,383.62,383.65,45626.0,375.3305,375.4377,374.1892,374.2185,45626.0
2023-03-20 11:10:00,383.72,384.06,382.59,382.99,11249.0,374.2868,374.6184,373.1845,373.5747,11249.0
2023-03-20 11:15:00,383.06,383.06,382.0,382.25,9990.0,373.643,373.643,372.609,372.8529,9990.0
2023-03-20 11:20:00,382.25,383.59,381.97,383.15,13074.0,372.8529,374.16,372.5798,373.7308,13074.0
2023-03-20 11:25:00,383.25,383.97,383.2,383.75,9524.0,373.8283,374.5306,373.7795,374.316,9524.0
2023-03-20 11:30:00,383.71,383.8,382.72,383.35,19724.0,374.277,374.3648,373.3113,373.9259,19724.0
2023-03-20 11:35:00,383.02,383.68,382.97,383.13,9382.0,373.604,374.2477,373.5552,373.7113,9382.0
2023-03-20 11:40:00,382.93,383.2,381.6,381.62,13427.0,373.5162,373.7795,372.2189,372.2384,13427.0
2023-03-20 11:45:00,381.51,381.88,381.01,381.66,5900.0,372.1311,372.492,371.6434,372.2774,5900.0
2023-03-20 11:50:00,381.71,382.24,380.62,380.66,9462.0,372.3262,372.8431,371.263,371.302,9462.0
2023-03-20 11:55:00,380.66,380.82,379.61,379.62,5725.0,371.302,371.4581,370.2778,370.2876,5725.0
2023-03-20 12:00:00,379.47,380.03,379.47,379.66,11007.0,370.1412,370.6875,370.1412,370.3266,11007.0
2023-03-20 12:05:00,379.63,379.87,377.67,377.67,14770.0,370.2973,370.5314,368.3855,368.3855,14770.0
2023-03-20 12:10:00,377.67,377.83,376.87,377.83,7022.0,368.3855,368.5416,367.6052,368.5416,7022.0
2023-03-20 12:15:00,377.83,378.21,377.36,377.62,4456.0,368.5416,368.9122,368.0831,368.3367,4456.0
2023-03-20 12:20:00,377.79,378.89,377.36,378.81,3983.0,368.5025,369.5755,368.0831,369.4975,3983.0
2023-03-20 12:25:00,378.62,379.06,378.33,378.69,6820.0,369.3121,369.7413,369.0293,369.3804,6820.0
2023-03-20 12:30:00,378.77,379.76,378.46,379.76,5265.0,369.4584,370.4241,369.1561,370.4241,5265.0
2023-03-20 12:35:00,379.5,379.94,379.0,379.94,5152.0,370.1705,370.5997,369.6828,370.5997,5152.0
2023-03-20 12:40:00,379.63,379.96,378.91,379.02,9976.0,370.2973,370.6192,369.595,369.7023,9976.0
2023-03-20 12:45:00,379.03,379.03,378.15,378.34,6024.0,369.7121,369.7121,368.8537,369.039,6024.0
2023-03-20 12:50:00,378.34,379.39,378.32,378.33,16011.0,369.039,370.0632,369.0195,369.0293,16011.0
2023-03-20 12:55:00,378.35,379.46,377.97,378.42,10118.0,369.0488,370.1315,368.6781,369.1171,10118.0
2023-03-20 13:00:00,378.55,379.35,378.42,379.33,16421.0,369.2439,370.0242,369.1171,370.0047,16421.0
2023-03-20 13:05:00,379.53,380.09,379.29,379.67,15028.0,370.1998,370.746,369.9657,370.3363,15028.0
2023-03-20 13:10:00,379.4,379.64,379.15,379.34,9559.0,370.073,370.3071,369.8291,370.0144,9559.0
2023-03-20 13:15:00,379.41,379.87,379.22,379.4,19868.0,370.0827,370.5314,369.8974,370.073,19868.0
2023-03-20 13:20:00,379.39,379.74,379.3,379.45,14904.0,370.0632,370.4046,369.9754,370.1217,14904.0
2023-03-20 13:25:00,379.5,379.52,378.96,378.99,3689.0,370.1705,370.19,369.6438,369.673,3689.0
2023-03-20 13:30:00,379.0,379.21,378.44,378.44,4958.0,369.6828,369.8876,369.1366,369.1366,4958.0
2023-03-20 13:35:00,378.29,378.78,378.18,378.65,12149.0,368.9902,369.4682,368.883,369.3414,12149.0
2023-03-20 13:40:00,378.66,378.66,378.05,378.54,7349.0,369.3512,369.3512,368.7561,369.2341,7349.0
2023-03-20 13:45:00,378.42,378.52,377.97,378.02,4427.0,369.1171,369.2146,368.6781,368.7269,4427.0
2023-03-20 13:50:00,378.08,378.99,377.83,378.89,12784.0,368.7854,369.673,368.5416,369.5755,12784.0
2023-03-20 13:55:00,378.88,379.48,378.22,379.48,3740.0,369.5657,370.151,368.922,370.151,3740.0
2023-03-20 14:00:00,379.53,379.53,378.5,378.5,3318.0,370.1998,370.1998,369.1951,369.1951,3318.0
2023-03-20 14:05:00,378.55,378.71,377.93,378.03,6278.0,369.2439,369.3999,368.6391,368.7366,6278.0
2023-03-20 14:10:00,378.03,378.25,377.69,377.71,6756.0,368.7366,368.9512,368.405,368.4245,6756.0
2023-03-20 14:15:00,377.72,378.31,377.72,378.19,6569.0,368.4343,369.0098,368.4343,368.8927,6569.0
2023-03-20 14:20:00,378.32,378.71,378.13,378.42,6988.0,369.0195,369.3999,368.8342,369.1171,6988.0
2023-03-20 14:25:00,378.48,378.96,378.24,378.26,9690.0,369.1756,369.6438,368.9415,368.961,9690.0
2023-03-20 14:30:00,378.53,378.79,377.61,377.98,3636.0,369.2243,369.478,368.327,368.6879,3636.0
2023-03-20 14:35:00,377.8,378.18,377.42,377.53,2925.0,368.5123,368.883,368.1416,368.2489,2925.0
2023-03-20 14:40:00,377.56,377.64,377.08,377.58,4003.0,368.2782,368.3562,367.81,368.2977,4003.0
2023-03-20 14:45:00,377.59,378.0,377.59,377.98,2200.0,368.3075,368.7074,368.3075,368.6879,2200.0
2023-03-20 14:50:00,377.98,378.38,377.67,377.84,8824.0,368.6879,369.078,368.3855,368.5513,8824.0
2023-03-20 14:55:00,377.84,378.07,377.61,377.67,6865.0,368.5513,368.7757,368.327,368.3855,6865.0
2023-03-20 15:00:00,377.48,377.73,377.33,377.56,7164.0,368.2002,368.444,368.0538,368.2782,7164.0
2023-03-20 15:05:00,377.54,378.0,376.75,376.84,12734.0,368.2587,368.7074,367.4881,367.5759,12734.0
2023-03-20 15:10:00,376.84,377.54,376.57,376.95,6748.0,367.5759,368.2587,367.3125,367.6832,6748.0
2023-03-20 15:15:00,377.0,377.47,376.57,377.47,13939.0,367.732,368.1904,367.3125,368.1904,13939.0
2023-03-20 15:20:00,377.48,377.6,376.55,377.12,8200.0,368.2002,368.3172,367.293,367.849,8200.0
2023-03-20 15:25:00,377.19,377.94,377.18,377.37,10441.0,367.9173,368.6489,367.9075,368.0929,10441.0
2023-03-20 15:30:00,377.37,378.41,377.05,378.1,19708.0,368.0929,369.1073,367.7807,368.8049,19708.0
2023-03-20 15:35:00,378.1,378.5,377.51,377.8,10368.0,368.8049,369.1951,368.2294,368.5123,10368.0
2023-03-20 15:40:00,377.74,377.97,377.13,377.17,13748.0,368.4538,368.6781,367.8588,367.8978,13748.0
2023-03-20 15:45:00,377.08,377.09,376.62,377.0,32397.0,367.81,367.8197,367.3613,367.732,32397.0
2023-03-20 15:50:00,377.0,378.06,376.0,377.55,60109.0,367.732,368.7659,366.7565,368.2684,60109.0
2023-03-20 15:55:00,377.58,378.46,377.21,378.46,57786.0,368.2977,369.1561,367.9368,369.1561,57786.0
2023-03-21 09:30:00,388.61,391.6,386.65,388.56,35908.0,379.0565,381.973,377.1447,379.0078,35908.0
2023-03-21 09:35:00,388.63,393.31,388.63,392.55,39783.0,379.0761,383.641,379.0761,382.8997,39783.0
2023-03-21 09:40:00,391.96,391.97,387.69,387.69,50543.0,382.3242,382.3339,378.1592,378.1592,50543.0
2023-03-21 09:45:00,389.27,393.61,389.26,391.23,33910.0,379.7003,383.9336,379.6906,381.6121,33910.0
2023-03-21 09:50:00,391.41,392.25,390.85,391.27,9799.0,381.7877,382.6071,381.2415,381.6512,9799.0
2023-03-21 09:55:00,391.04,392.18,391.04,392.0,9274.0,381.4268,382.5388,381.4268,382.3632,9274.0
2023-03-21 10:00:00,391.9,393.2,391.25,391.74,38555.0,382.2657,383.5337,381.6316,382.1096,38555.0
2023-03-21 10:05:00,391.91,392.47,391.26,392.25,17656.0,382.2754,382.8217,381.6414,382.6071,17656.0
2023-03-21 10:10:00,392.42,392.58,391.5,391.67,38066.0,382.7729,382.9289,381.8755,382.0413,38066.0
2023-03-21 10:15:00,391.72,392.78,391.11,392.03,7891.0,382.0901,383.124,381.4951,382.3925,7891.0
2023-03-21 10:20:00,391.99,391.99,390.53,391.06,5721.0,382.3535,382.3535,380.9293,381.4463,5721.0
2023-03-21 10:25:00,390.97,392.19,390.74,391.99,5845.0,381.3585,382.5485,381.1342,382.3535,5845.0
2023-03-21 10:30:00,391.98,392.52,391.43,392.29,24995.0,382.3437,382.8704,381.8072,382.6461,24995.0
2023-03-21 10:35:00,392.15,392.9,391.58,392.5,20333.0,382.5095,383.2411,381.9535,382.8509,20333.0
2023-03-21 10:40:00,392.5,393.43,392.03,392.03,36642.0,382.8509,383.7581,382.3925,382.3925,36642.0
2023-03-21 10:45:00,392.34,394.2,392.34,393.98,3047.0,382.6948,384.5091,382.6948,384.2945,3047.0
2023-03-21 10:50:00,393.74,393.85,392.68,392.92,5897.0,384.0604,384.1677,383.0265,383.2606,5897.0
2023-03-21 10:55:00,392.37,392.42,391.86,392.42,2557.0,382.7241,382.7729,382.2266,382.7729,2557.0
2023-03-21 11:00:00,392.0,392.9,392.0,392.7,5338.0,382.3632,383.2411,382.3632,383.046,5338.0
2023-03-21 11:05:00,393.02,393.73,392.88,393.47,5568.0,383.3581,384.0507,383.2216,383.7971,5568.0
2023-03-21 11:10:00,393.52,394.93,393.43,394.93,5348.0,383.8458,385.2212,383.7581,385.2212,5348.0
2023-03-21 11:15:00,395.19,396.22,395.1,395.27,10225.0,385.4748,386.4795,385.387,385.5528,10225.0
2023-03-21 11:20:00,395.27,396.17,395.09,396.08,3601.0,385.5528,386.4307,385.3772,386.3429,3601.0
2023-03-21 11:25:00,396.29,396.48,395.8,395.97,7569.0,386.5477,386.7331,386.0698,386.2356,7569.0
2023-03-21 11:30:00,396.32,397.58,396.24,397.37,7009.0,386.577,387.806,386.499,387.6012,7009.0
2023-03-21 11:35:00,397.55,398.61,397.36,397.74,18638.0,387.7768,388.8107,387.5914,387.9621,18638.0
2023-03-21 11:40:00,397.7,398.37,396.91,397.24,7386.0,387.9231,388.5766,387.1525,387.4744,7386.0
2023-03-21 11:45:00,397.32,397.35,396.7,396.99,3817.0,387.5524,387.5817,386.9477,387.2305,3817.0
2023-03-21 11:50:00,396.83,396.93,396.39,396.93,5754.0,387.0745,387.172,386.6453,387.172,5754.0
2023-03-21 11:55:00,397.28,397.48,396.08,396.25,7506.0,387.5134,387.7085,386.3429,386.5087,7506.0
2023-03-21 12:00:00,396.13,396.13,395.0,395.66,18154.0,386.3917,386.3917,385.2895,385.9332,18154.0
2023-03-21 12:05:00,395.66,396.07,395.32,396.07,11032.0,385.9332,386.3331,385.6016,386.3331,11032.0
2023-03-21 12:10:00,396.12,397.47,396.11,397.27,2323.0,386.3819,387.6987,386.3722,387.5036,2323.0
2023-03-21 12:15:00,397.39,398.53,397.35,398.47,3780.0,387.6207,388.7327,387.5817,388.6741,3780.0
2023-03-21 12:20:00,398.22,398.59,398.21,398.5,12156.0,388.4303,388.7912,388.4205,388.7034,12156.0
2023-03-21 12:25:00,398.23,398.6,397.93,398.6,5713.0,388.44,388.801,388.1474,388.801,5713.0
2023-03-21 12:30:00,398.5,398.51,397.71,397.95,6806.0,388.7034,388.7132,387.9328,388.1669,6806.0
2023-03-21 12:35:00,397.89,398.2,397.45,397.45,3914.0,388.1084,388.4108,387.6792,387.6792,3914.0
2023-03-21 12:40:00,397.37,397.69,396.7,397.21,16260.0,387.6012,387.9133,386.9477,387.4451,16260.0
2023-03-21 12:45:00,397.19,397.19,396.48,397.05,3748.0,387.4256,387.4256,386.7331,387.2891,3748.0
2023-03-21 12:50:00,397.21,398.13,397.2,397.91,2506.0,387.4451,388.3425,387.4354,388.1279,2506.0
2023-03-21 12:55:00,397.91,398.54,397.6,397.6,5375.0,388.1279,388.7424,387.8255,387.8255,5375.0
2023-03-21 13:00:00,397.42,397.59,397.19,397.42,3692.0,387.65,387.8158,387.4256,387.65,3692.0
2023-03-21 13:05:00,397.42,397.46,397.08,397.46,1000.0,387.65,387.689,387.3183,387.689,1000.0
2023-03-21 13:10:00,397.83,398.49,397.56,398.23,2517.0,388.0499,388.6937,387.7865,388.44,2517.0
2023-03-21 13:15:00,398.11,398.5,397.63,397.88,6366.0,388.323,388.7034,387.8548,388.0987,6366.0
2023-03-21 13:20:00,397.83,398.5,397.82,398.35,4056.0,388.0499,388.7034,388.0401,388.5571,4056.0
2023-03-21 13:25:00,398.26,398.67,398.18,398.18,6793.0,388.4693,388.8692,388.3913,388.3913,6793.0
2023-03-21 13:30:00,398.25,398.53,398.11,398.18,4983.0,388.4596,388.7327,388.323,388.3913,4983.0
2023-03-21 13:35:00,398.28,398.57,398.25,398.5,2356.0,388.4888,388.7717,388.4596,388.7034,2356.0
2023-03-21 13:40:00,398.42,398.49,398.11,398.48,2305.0,388.6254,388.6937,388.323,388.6839,2305.0
2023-03-21 13:45:00,398.5,398.56,398.3,398.3,3195.0,388.7034,388.7619,388.5083,388.5083,3195.0
2023-03-21 13:50:00,398.24,398.24,397.63,397.67,1805.0,388.4498,388.4498,387.8548,387.8938,1805.0
2023-03-21 13:55:00,397.83,397.83,396.93,397.17,2559.0,388.0499,388.0499,387.172,387.4061,2559.0
2023-03-21 14:00:00,396.66,397.2,396.62,397.05,2730.0,386.9086,387.4354,386.8696,387.2891,2730.0
2023-03-21 14:05:00,397.25,397.53,396.76,397.53,12800.0,387.4841,387.7573,387.0062,387.7573,12800.0
2023-03-21 14:10:00,397.34,398.01,397.34,397.71,3301.0,387.5719,388.2255,387.5719,387.9328,3301.0
2023-03-21 14:15:00,397.7,398.67,397.66,398.49,2820.0,387.9231,388.8692,387.8841,388.6937,2820.0
2023-03-21 14:20:00,398.47,398.68,398.16,398.44,11418.0,388.6741,388.879,388.3718,388.6449,11418.0
2023-03-21 14:25:00,398.44,398.91,398.17,398.74,4400.0,388.6449,389.1033,388.3815,388.9375,4400.0
2023-03-21 14:30:00,398.64,398.64,397.69,397.7,3672.0,388.84,388.84,387.9133,387.9231,3672.0
2023-03-21 14:35:00,397.87,398.03,397.28,397.44,2364.0,388.0889,388.245,387.5134,387.6695,2364.0
2023-03-21 14:40:00,397.45,397.85,397.45,397.5,2985.0,387.6792,388.0694,387.6792,387.728,2985.0
2023-03-21 14:45:00,397.66,398.08,397.66,398.03,1919.0,387.8841,388.2937,387.8841,388.245,1919.0
2023-03-21 14:50:00,398.09,398.09,397.1,397.29,6830.0,388.3035,388.3035,387.3378,387.5232,6830.0
2023-03-21 14:55:00,397.4,398.28,397.4,397.62,3269.0,387.6305,388.4888,387.6305,387.845,3269.0
2023-03-21 15:00:00,398.11,398.44,397.65,398.43,1323.0,388.323,388.6449,387.8743,388.6351,1323.0
2023-03-21 15:05:00,398.22,398.97,398.14,398.92,4902.0,388.4303,389.1619,388.3523,389.1131,4902.0
2023-03-21 15:10:00,399.09,399.57,398.79,399.11,5055.0,389.2789,389.7471,388.9863,389.2984,5055.0
2023-03-21 15:15:00,399.39,399.51,399.11,399.18,6370.0,389.5715,389.6886,389.2984,389.3667,6370.0
2023-03-21 15:20:00,399.35,399.64,398.71,398.72,9801.0,389.5325,389.8154,388.9082,388.918,9801.0
2023-03-21 15:25:00,398.8,399.14,398.57,399.04,7299.0,388.996,389.3277,388.7717,389.2301,7299.0
2023-03-21 15:30:00,399.12,399.31,398.82,398.92,13257.0,389.3082,389.4935,389.0155,389.1131,13257.0
2023-03-21 15:35:00,399.02,399.91,399.02,399.91,13189.0,389.2106,390.0787,389.2106,390.0787,13189.0
2023-03-21 15:40:00,399.91,400.83,399.91,400.66,14826.0,390.0787,390.9761,390.0787,390.8103,14826.0
2023-03-21 15:45:00,400.64,400.74,399.47,399.98,14228.0,390.7908,390.8883,389.6496,390.147,14228.0
2023-03-21 15:50:00,399.81,400.03,399.35,399.83,28643.0,389.9812,390.1958,389.5325,390.0007,28643.0
2023-03-21 15:55:00,399.83,400.18,397.96,398.24,69362.0,390.0007,390.3421,388.1767,388.4498,69362.0
2023-03-22 09:30:00,397.1,398.12,395.26,397.02,14591.0,387.3378,388.3328,385.5431,387.2598,14591.0
2023-03-22 09:35:00,396.81,397.5,396.06,396.59,15666.0,387.055,387.728,386.3234,386.8404,15666.0
2023-03-22 09:40:00,396.86,398.01,396.86,397.7,7848.0,387.1037,388.2255,387.1037,387.9231,7848.0
2023-03-22 09:45:00,397.43,399.31,396.87,398.44,21386.0,387.6597,389.4935,387.1135,388.6449,21386.0
2023-03-22 09:50:00,398.81,401.25,398.69,401.25,10244.0,389.0058,391.3858,388.8887,391.3858,10244.0
2023-03-22 09:55:00,401.0,401.44,400.33,400.83,4369.0,391.142,391.5711,390.4884,390.9761,4369.0
2023-03-22 10:00:00,400.77,401.5,400.35,401.14,12575.0,390.9176,391.6297,390.5079,391.2785,12575.0
2023-03-22 10:05:00,401.33,402.18,400.58,402.18,11474.0,391.4638,392.2929,390.7323,392.2929,11474.0
2023-03-22 10:10:00,402.22,402.31,400.1,400.24,7959.0,392.332,392.4197,390.2641,390.4006,7959.0
2023-03-22 10:15:00,400.82,401.85,400.82,401.02,8481.0,390.9664,391.9711,390.9664,391.1615,8481.0
2023-03-22 10:20:00,401.02,401.76,400.64,400.92,8602.0,391.1615,391.8833,390.7908,391.0639,8602.0
2023-03-22 10:25:00,401.13,402.48,400.81,402.29,24095.0,391.2688,392.5856,390.9566,392.4002,24095.0
2023-03-22 10:30:00,402.13,403.19,401.71,401.9,6961.0,392.2442,393.2781,391.8345,392.0198,6961.0
2023-03-22 10:35:00,401.89,402.1,401.56,401.91,2300.0,392.0101,392.2149,391.6882,392.0296,2300.0
2023-03-22 10:40:00,401.91,402.07,400.99,400.99,5418.0,392.0296,392.1856,391.1322,391.1322,5418.0
2023-03-22 10:45:00,401.44,401.61,400.81,401.16,6476.0,391.5711,391.737,390.9566,391.298,6476.0
2023-03-22 10:50:00,401.18,401.5,400.51,401.47,3352.0,391.3175,391.6297,390.664,391.6004,3352.0
2023-03-22 10:55:00,401.24,401.74,401.04,401.16,2808.0,391.3761,391.8638,391.181,391.298,2808.0
2023-03-22 11:00:00,400.9,400.92,399.6,399.65,8300.0,391.0444,391.0639,389.7764,389.8251,8300.0
2023-03-22 11:05:00,399.8,400.45,399.8,400.05,4140.0,389.9715,390.6055,389.9715,390.2153,4140.0
2023-03-22 11:10:00,399.91,400.04,398.28,398.67,8437.0,390.0787,390.2056,388.4888,388.8692,8437.0
2023-03-22 11:15:00,398.48,399.1,398.2,398.65,5625.0,388.6839,389.2887,388.4108,388.8497,5625.0
2023-03-22 11:20:00,398.59,399.3,398.58,399.29,2119.0,388.7912,389.4837,388.7814,389.474,2119.0
2023-03-22 11:25:00,399.32,399.48,398.58,399.01,4497.0,389.5033,389.6593,388.7814,389.2009,4497.0
2023-03-22 11:30:00,399.03,399.79,398.9,399.55,4252.0,389.2204,389.9617,389.0936,389.7276,4252.0
2023-03-22 11:35:00,399.74,399.74,398.87,398.89,3388.0,389.9129,389.9129,389.0643,389.0838,3388.0
2023-03-22 11:40:00,398.73,399.18,398.02,398.26,3700.0,388.9278,389.3667,388.2352,388.4693,3700.0
2023-03-22 11:45:00,398.14,398.33,398.06,398.12,1700.0,388.3523,388.5376,388.2742,388.3328,1700.0
2023-03-22 11:50:00,398.27,399.17,398.27,398.72,9328.0,388.4791,389.3569,388.4791,388.918,9328.0
2023-03-22 11:55:00,398.6,399.8,398.23,399.39,9155.0,388.801,389.9715,388.44,389.5715,9155.0
2023-03-22 12:00:00,399.17,399.21,398.76,398.79,4422.0,389.3569,389.396,388.957,388.9863,4422.0
2023-03-22 12:05:00,398.86,398.99,398.52,398.78,3219.0,389.0546,389.1814,388.7229,388.9765,3219.0
2023-03-22 12:10:00,398.72,398.72,397.88,398.31,6700.0,388.918,388.918,388.0987,388.5181,6700.0
2023-03-22 12:15:00,398.49,398.56,397.99,398.43,4004.0,388.6937,388.7619,388.2059,388.6351,4004.0
2023-03-22 12:20:00,398.38,399.98,398.37,399.98,4015.0,388.5864,390.147,388.5766,390.147,4015.0
2023-03-22 12:25:00,399.75,400.79,399.72,400.28,4000.0,389.9227,390.9371,389.8934,390.4397,4000.0
2023-03-22 12:30:00,400.24,400.24,399.16,399.28,3270.0,390.4006,390.4006,389.3472,389.4642,3270.0
2023-03-22 12:35:00,399.24,399.39,399.09,399.35,4109.0,389.4252,389.5715,389.2789,389.5325,4109.0
2023-03-22 12:40:00,399.4,399.68,398.97,399.68,2322.0,389.5813,389.8544,389.1619,389.8544,2322.0
2023-03-22 12:45:00,399.58,400.18,399.5,400.18,2143.0,389.7569,390.3421,389.6788,390.3421,2143.0
2023-03-22 12:50:00,400.37,400.48,399.54,399.56,7699.0,390.5274,390.6347,389.7178,389.7374,7699.0
2023-03-22 12:55:00,399.49,399.56,398.62,398.66,2879.0,389.6691,389.7374,388.8205,388.8595,2879.0
2023-03-22 13:00:00,399.01,399.04,398.0,398.0,1706.0,389.2009,389.2301,388.2157,388.2157,1706.0
2023-03-22 13:05:00,397.96,398.35,397.48,397.5,4647.0,388.1767,388.5571,387.7085,387.728,4647.0
2023-03-22 13:10:00,397.58,397.62,396.91,397.48,3957.0,387.806,387.845,387.1525,387.7085,3957.0
2023-03-22 13:15:00,397.58,397.69,397.37,397.66,4910.0,387.806,387.9133,387.6012,387.8841,4910.0
2023-03-22 13:20:00,397.62,397.62,396.84,396.89,6399.0,387.845,387.845,387.0842,387.133,6399.0
2023-03-22 13:25:00,396.91,397.74,396.83,397.58,4790.0,387.1525,387.9621,387.0745,387.806,4790.0
2023-03-22 13:30:00,397.74,398.38,397.61,398.38,6392.0,387.9621,388.5864,387.8353,388.5864,6392.0
2023-03-22 13:35:00,398.37,398.83,397.4,397.4,4200.0,388.5766,389.0253,387.6305,387.6305,4200.0
2023-03-22 13:40:00,397.18,397.22,396.64,397.22,3286.0,387.4159,387.4549,386.8891,387.4549,3286.0
2023-03-22 13:45:00,397.26,397.52,396.76,397.12,8169.0,387.4939,387.7475,387.0062,387.3573,8169.0
2023-03-22 13:50:00,397.13,397.35,396.97,397.35,4363.0,387.3671,387.5817,387.211,387.5817,4363.0
2023-03-22 13:55:00,397.18,397.77,397.11,397.41,2846.0,387.4159,387.9914,387.3476,387.6402,2846.0
2023-03-22 14:00:00,397.51,400.34,397.3,400.34,7002.0,387.7377,390.4982,387.5329,390.4982,7002.0
2023-03-22 14:05:00,400.34,402.49,400.33,400.63,8000.0,390.4982,392.5953,390.4884,390.781,8000.0
2023-03-22 14:10:00,400.99,401.14,398.93,399.73,10077.0,391.1322,391.2785,389.1228,389.9032,10077.0
2023-03-22 14:15:00,399.92,400.98,399.64,400.88,5572.0,390.0885,391.1224,389.8154,391.0249,5572.0
2023-03-22 14:20:00,400.78,400.78,398.71,399.36,5500.0,390.9274,390.9274,388.9082,389.5423,5500.0
2023-03-22 14:25:00,399.21,400.36,399.04,399.61,8476.0,389.396,390.5177,389.2301,389.7861,8476.0
2023-03-22 14:30:00,399.74,401.41,398.95,399.79,8489.0,389.9129,391.5419,389.1423,389.9617,8489.0
2023-03-22 14:35:00,399.76,399.92,397.0,399.34,8336.0,389.9324,390.0885,387.2403,389.5228,8336.0
2023-03-22 14:40:00,399.78,403.0,399.78,402.36,3477.0,389.9519,393.0928,389.9519,392.4685,3477.0
2023-03-22 14:45:00,402.23,404.1,401.84,403.53,6553.0,392.3417,394.1657,391.9613,393.6098,6553.0
2023-03-22 14:50:00,403.59,404.84,402.8,403.06,21866.0,393.6683,394.8876,392.8977,393.1513,21866.0
2023-03-22 14:55:00,403.13,403.26,399.3,399.3,13164.0,393.2196,393.3464,389.4837,389.4837,13164.0
2023-03-22 15:00:00,399.1,400.19,397.01,397.31,9382.0,389.2887,390.3519,387.25,387.5427,9382.0
2023-03-22 15:05:00,397.23,397.67,394.16,395.12,13077.0,387.4646,387.8938,384.4701,385.4065,13077.0
2023-03-22 15:10:00,395.94,396.69,394.0,395.86,25959.0,386.2063,386.9379,384.314,386.1283,25959.0
2023-03-22 15:15:00,395.9,397.4,395.86,396.26,10804.0,386.1673,387.6305,386.1283,386.5185,10804.0
2023-03-22 15:20:00,396.29,398.86,396.29,397.16,10414.0,386.5477,389.0546,386.5477,387.3964,10414.0
2023-03-22 15:25:00,397.43,397.83,396.44,397.48,8361.0,387.6597,388.0499,386.6941,387.7085,8361.0
2023-03-22 15:30:00,397.47,397.75,394.64,395.03,8404.0,387.6987,387.9718,384.9383,385.3187,8404.0
2023-03-22 15:35:00,395.16,395.49,393.47,393.91,14524.0,385.4455,385.7674,383.7971,384.2263,14524.0
2023-03-22 15:40:00,393.89,394.84,393.38,393.5,13401.0,384.2067,385.1334,383.7093,383.8263,13401.0
2023-03-22 15:45:00,393.23,393.41,391.18,392.05,48221.0,383.563,383.7385,381.5634,382.412,48221.0
2023-03-22 15:50:00,392.19,392.19,388.81,389.38,30692.0,382.5485,382.5485,379.2516,379.8076,30692.0
2023-03-22 15:55:00,389.12,390.18,388.5,388.85,53869.0,379.554,380.5879,378.9492,379.2906,53869.0
2023-03-23 09:30:00,391.59,392.76,390.5,390.64,10786.0,381.9633,383.1045,380.9001,381.0366,10786.0
2023-03-23 09:35:00,391.21,393.03,391.21,393.03,3824.0,381.5926,383.3679,381.5926,383.3679,3824.0
2023-03-23 09:40:00,392.6,393.55,392.23,392.94,16646.0,382.9485,383.8751,382.5876,383.2801,16646.0
2023-03-23 09:45:00,393.34,393.44,391.93,392.7,11398.0,383.6703,383.7678,382.2949,383.046,11398.0
2023-03-23 09:50:00,392.86,392.89,392.13,392.13,2052.0,383.2021,383.2313,382.49,382.49,2052.0
2023-03-23 09:55:00,391.38,391.41,390.0,390.22,7737.0,381.7584,381.7877,380.4124,380.627,7737.0
2023-03-23 10:00:00,390.09,390.89,389.8,390.53,6693.0,380.5002,381.2805,380.2173,380.9293,6693.0
2023-03-23 10:05:00,391.13,392.42,390.91,392.42,2915.0,381.5146,382.7729,381.3,382.7729,2915.0
2023-03-23 10:10:00,392.46,392.77,391.37,392.01,6257.0,382.8119,383.1143,381.7487,382.373,6257.0
2023-03-23 10:15:00,392.37,392.79,392.23,392.52,1001.0,382.7241,383.1338,382.5876,382.8704,1001.0
2023-03-23 10:20:00,392.21,392.22,391.04,391.34,2923.0,382.568,382.5778,381.4268,381.7194,2923.0
2023-03-23 10:25:00,391.34,392.7,391.34,392.36,3969.0,381.7194,383.046,381.7194,382.7144,3969.0
2023-03-23 10:30:00,392.7,392.75,391.5,392.08,4508.0,383.046,383.0948,381.8755,382.4412,4508.0
2023-03-23 10:35:00,392.15,393.08,392.14,392.68,10335.0,382.5095,383.4167,382.4998,383.0265,10335.0
2023-03-23 10:40:00,392.35,392.59,392.16,392.32,1219.0,382.7046,382.9387,382.5193,382.6753,1219.0
2023-03-23 10:45:00,392.4,393.14,392.26,392.59,11499.0,382.7534,383.4752,382.6168,382.9387,11499.0
2023-03-23 10:50:00,392.48,394.21,392.47,394.21,12150.0,382.8314,384.5189,382.8217,384.5189,12150.0
2023-03-23 10:55:00,394.1,394.15,393.28,393.41,4932.0,384.4116,384.4604,383.6117,383.7385,4932.0
2023-03-23 11:00:00,393.61,394.54,393.47,394.45,2302.0,383.9336,384.8408,383.7971,384.753,2302.0
2023-03-23 11:05:00,394.67,397.38,394.67,396.38,12821.0,384.9676,387.6109,384.9676,386.6355,12821.0
2023-03-23 11:10:00,396.36,396.98,396.36,396.89,2003.0,386.616,387.2208,386.616,387.133,2003.0
2023-03-23 11:15:00,397.04,397.26,395.01,395.01,4822.0,387.2793,387.4939,385.2992,385.2992,4822.0
2023-03-23 11:20:00,395.19,395.95,394.6,395.95,2909.0,385.4748,386.2161,384.8993,386.2161,2909.0
2023-03-23 11:25:00,395.61,395.77,395.17,395.32,2539.0,385.8845,386.0405,385.4553,385.6016,2539.0
2023-03-23 11:30:00,395.56,395.81,394.47,395.03,3324.0,385.8357,386.0795,384.7725,385.3187,3324.0
2023-03-23 11:35:00,394.68,395.21,394.68,394.87,1401.0,384.9773,385.4943,384.9773,385.1627,1401.0
2023-03-23 11:40:00,394.95,395.1,393.72,393.72,2258.0,385.2407,385.387,384.0409,384.0409,2258.0
2023-03-23 11:45:00,393.52,394.08,393.41,393.97,1000.0,383.8458,384.3921,383.7385,384.2848,1000.0
2023-03-23 11:50:00,394.09,394.25,393.51,393.6,4353.0,384.4018,384.5579,383.8361,383.9239,4353.0
2023-03-23 11:55:00,393.16,393.47,392.36,392.9,1916.0,383.4947,383.7971,382.7144,383.2411,1916.0
2023-03-23 12:00:00,392.87,392.87,392.0,392.53,2500.0,383.2118,383.2118,382.3632,382.8802,2500.0
2023-03-23 12:05:00,392.6,392.6,391.52,391.87,4021.0,382.9485,382.9485,381.895,382.2364,4021.0
2023-03-23 12:10:00,391.53,391.53,390.19,390.6,2609.0,381.9048,381.9048,380.5977,380.9976,2609.0
2023-03-23 12:15:00,390.22,390.95,390.03,390.22,1802.0,380.627,381.339,380.4416,380.627,1802.0
2023-03-23 12:20:00,390.39,390.56,389.86,389.86,2116.0,380.7928,380.9586,380.2758,380.2758,2116.0
2023-03-23 12:25:00,389.72,390.51,389.72,390.22,3495.0,380.1393,380.9098,380.1393,380.627,3495.0
2023-03-23 12:30:00,390.87,390.87,390.02,390.02,1100.0,381.261,381.261,380.4319,380.4319,1100.0
2023-03-23 12:35:00,389.95,389.95,388.23,388.23,6524.0,380.3636,380.3636,378.6859,378.6859,6524.0
2023-03-23 12:40:00,388.4,388.4,386.64,387.1,44216.0,378.8517,378.8517,377.135,377.5837,44216.0
2023-03-23 12:45:00,387.19,387.52,386.53,387.36,10665.0,377.6715,377.9933,377.0277,377.8373,10665.0
2023-03-23 12:50:00,387.4,387.4,385.94,385.94,3896.0,377.8763,377.8763,376.4522,376.4522,3896.0
2023-03-23 12:55:00,385.9,385.9,384.34,385.33,8874.0,376.4132,376.4132,374.8915,375.8572,8874.0
2023-03-23 13:00:00,385.3,385.81,384.91,385.42,4301.0,375.8279,376.3254,375.4475,375.945,4301.0
2023-03-23 13:05:00,385.61,386.12,385.01,385.01,3603.0,376.1303,376.6278,375.545,375.545,3603.0
2023-03-23 13:10:00,385.07,385.07,382.98,384.54,9543.0,375.6036,375.6036,373.565,375.0866,9543.0
2023-03-23 13:15:00,384.61,384.61,384.17,384.41,2648.0,375.1549,375.1549,374.7257,374.9598,2648.0
2023-03-23 13:20:00,384.36,384.86,383.91,384.33,5250.0,374.911,375.3987,374.4721,374.8818,5250.0
2023-03-23 13:25:00,384.14,384.14,382.19,382.91,4724.0,374.6964,374.6964,372.7944,373.4967,4724.0
2023-03-23 13:30:00,383.05,384.31,383.03,383.61,4603.0,373.6332,374.8623,373.6137,374.1795,4603.0
2023-03-23 13:35:00,383.55,384.26,383.54,384.22,4702.0,374.1209,374.8135,374.1112,374.7745,4702.0
2023-03-23 13:40:00,384.25,384.55,384.0,384.31,4004.0,374.8037,375.0964,374.5599,374.8623,4004.0
2023-03-23 13:45:00,384.26,384.26,381.81,382.73,14866.0,374.8135,374.8135,372.4237,373.3211,14866.0
2023-03-23 13:50:00,382.48,383.77,382.36,383.21,4616.0,373.0772,374.3355,372.9602,373.7893,4616.0
2023-03-23 13:55:00,383.3,383.77,382.87,383.15,4232.0,373.8771,374.3355,373.4577,373.7308,4232.0
2023-03-23 14:00:00,383.03,383.47,382.75,382.79,4279.0,373.6137,374.0429,373.3406,373.3796,4279.0
2023-03-23 14:05:00,383.03,383.19,382.0,382.07,4750.0,373.6137,373.7698,372.609,372.6773,4750.0
2023-03-23 14:10:00,382.08,382.44,381.83,381.86,6335.0,372.6871,373.0382,372.4432,372.4725,6335.0
2023-03-23 14:15:00,381.99,381.99,380.68,380.86,10235.0,372.5993,372.5993,371.3215,371.4971,10235.0
2023-03-23 14:20:00,380.74,380.74,378.47,378.48,8742.0,371.38,371.38,369.1658,369.1756,8742.0
2023-03-23 14:25:00,378.63,378.64,376.76,377.21,30982.0,369.3219,369.3316,367.4979,367.9368,30982.0
2023-03-23 14:30:00,377.2,378.0,376.44,376.83,9039.0,367.927,368.7074,367.1857,367.5661,9039.0
2023-03-23 14:35:00,376.98,377.26,376.67,376.67,5701.0,367.7125,367.9856,367.4101,367.4101,5701.0
2023-03-23 14:40:00,376.53,376.53,375.23,375.3,4118.0,367.2735,367.2735,366.0055,366.0738,4118.0
2023-03-23 14:45:00,375.47,375.95,373.89,375.15,13467.0,366.2396,366.7078,364.6984,365.9274,13467.0
2023-03-23 14:50:00,374.78,375.67,374.68,374.84,7209.0,365.5665,366.4347,365.469,365.6251,7209.0
2023-03-23 14:55:00,374.47,376.25,374.36,376.17,7502.0,365.2642,367.0004,365.1569,366.9224,7502.0
2023-03-23 15:00:00,376.97,381.11,376.82,379.64,12620.0,367.7027,371.7409,367.5564,370.3071,12620.0
2023-03-23 15:05:00,379.77,379.77,377.86,378.91,4187.0,370.4339,370.4339,368.5708,369.595,4187.0
2023-03-23 15:10:00,379.37,380.39,378.1,378.73,11082.0,370.0437,371.0386,368.8049,369.4194,11082.0
2023-03-23 15:15:00,379.25,379.5,377.3,377.42,9292.0,369.9266,370.1705,368.0246,368.1416,9292.0
2023-03-23 15:20:00,377.12,378.34,376.64,378.23,8691.0,367.849,369.039,367.3808,368.9317,8691.0
2023-03-23 15:25:00,378.45,379.05,377.87,378.06,14772.0,369.1463,369.7316,368.5806,368.7659,14772.0
2023-03-23 15:30:00,377.8,378.44,377.42,378.03,10900.0,368.5123,369.1366,368.1416,368.7366,10900.0
2023-03-23 15:35:00,378.54,379.89,378.54,379.56,6914.0,369.2341,370.5509,369.2341,370.229,6914.0
2023-03-23 15:40:00,379.34,380.56,378.95,380.46,10416.0,370.0144,371.2044,369.634,371.1069,10416.0
2023-03-23 15:45:00,380.4,382.79,380.35,382.33,13121.0,371.0484,373.3796,370.9996,372.9309,13121.0
2023-03-23 15:50:00,382.33,384.04,382.05,383.24,19636.0,372.9309,374.5989,372.6578,373.8186,19636.0
2023-03-23 15:55:00,383.26,383.31,381.62,381.62,41231.0,373.8381,373.8868,372.2384,372.2384,41231.0
2023-03-24 09:30:00,374.43,375.96,368.41,370.21,23101.0,365.2251,366.7175,359.3531,361.1089,23101.0
2023-03-24 09:35:00,370.21,372.22,370.2,372.22,12892.0,361.1089,363.0695,361.0991,363.0695,12892.0
2023-03-24 09:40:00,372.47,372.47,367.01,368.51,12236.0,363.3133,363.3133,357.9876,359.4507,12236.0
2023-03-24 09:45:00,367.79,367.96,364.0,366.48,20493.0,358.7484,358.9142,355.0515,357.4706,20493.0
2023-03-24 09:50:00,367.23,369.8,367.23,368.84,19980.0,358.2021,360.709,358.2021,359.7726,19980.0
2023-03-24 09:55:00,368.56,370.87,367.61,370.36,9023.0,359.4994,361.7527,358.5728,361.2552,9023.0
2023-03-24 10:00:00,370.59,371.44,368.78,369.77,22836.0,361.4795,362.3086,359.714,360.6797,22836.0
2023-03-24 10:05:00,370.26,370.86,368.92,368.92,15008.0,361.1577,361.7429,359.8506,359.8506,15008.0
2023-03-24 10:10:00,368.92,370.92,367.87,370.03,11466.0,359.8506,361.8014,358.8264,360.9333,11466.0
2023-03-24 10:15:00,369.33,369.33,366.15,367.17,14654.0,360.2505,360.2505,357.1487,358.1436,14654.0
2023-03-24 10:20:00,367.17,367.52,365.34,366.68,7552.0,358.1436,358.485,356.3586,357.6657,7552.0
2023-03-24 10:25:00,367.02,369.56,367.02,369.31,15736.0,357.9973,360.4749,357.9973,360.231,15736.0
2023-03-24 10:30:00,369.01,371.27,369.0,370.54,18861.0,359.9384,362.1428,359.9286,361.4308,18861.0
2023-03-24 10:35:00,370.56,370.56,367.86,368.34,16805.0,361.4503,361.4503,358.8167,359.2849,16805.0
2023-03-24 10:40:00,367.47,367.67,365.2,365.2,5331.0,358.4362,358.6313,356.222,356.222,5331.0
2023-03-24 10:45:00,365.27,365.52,364.37,364.91,22646.0,356.2903,356.5342,355.4125,355.9392,22646.0
2023-03-24 10:50:00,364.72,365.13,363.76,364.77,10073.0,355.7538,356.1538,354.8174,355.8026,10073.0
2023-03-24 10:55:00,364.51,365.62,364.43,364.48,7939.0,355.549,356.6317,355.471,355.5197,7939.0
2023-03-24 11:00:00,364.58,365.03,363.41,364.76,9843.0,355.6173,356.0562,354.4761,355.7929,9843.0
2023-03-24 11:05:00,365.03,365.04,363.29,363.37,6846.0,356.0562,356.066,354.359,354.437,6846.0
2023-03-24 11:10:00,363.19,363.29,361.64,362.02,11864.0,354.2615,354.359,352.7496,353.1202,11864.0
2023-03-24 11:15:00,362.16,363.0,361.79,362.95,10308.0,353.2568,354.0761,352.8959,354.0274,10308.0
2023-03-24 11:20:00,362.98,364.03,362.6,363.7,8797.0,354.0566,355.0808,353.686,354.7589,8797.0
2023-03-24 11:25:00,364.09,365.02,364.09,364.25,7468.0,355.1393,356.0465,355.1393,355.2954,7468.0
2023-03-24 11:30:00,364.11,364.28,363.36,364.01,6272.0,355.1588,355.3247,354.4273,355.0613,6272.0
2023-03-24 11:35:00,364.39,364.74,363.73,363.87,1702.0,355.432,355.7734,354.7882,354.9247,1702.0
2023-03-24 11:40:00,364.08,365.18,363.97,365.17,7556.0,355.1296,356.2025,355.0223,356.1928,7556.0
2023-03-24 11:45:00,365.6,368.56,365.6,367.35,9313.0,356.6122,359.4994,356.6122,358.3192,9313.0
2023-03-24 11:50:00,367.05,367.59,366.55,367.54,5797.0,358.0266,358.5533,357.5389,358.5045,5797.0
2023-03-24 11:55:00,367.77,369.05,367.57,369.0,7313.0,358.7289,359.9774,358.5338,359.9286,7313.0
2023-03-24 12:00:00,369.27,370.29,368.92,369.55,13636.0,360.192,361.1869,359.8506,360.4651,13636.0
2023-03-24 12:05:00,369.55,369.81,367.77,367.9,14076.0,360.4651,360.7187,358.7289,358.8557,14076.0
2023-03-24 12:10:00,368.0,369.5,368.0,369.5,10367.0,358.9532,360.4163,358.9532,360.4163,10367.0
2023-03-24 12:15:00,369.38,369.83,368.1,368.9,13119.0,360.2993,360.7382,359.0508,359.8311,13119.0
2023-03-24 12:20:00,368.9,369.34,368.6,369.06,7778.0,359.8311,360.2603,359.5385,359.9872,7778.0
2023-03-24 12:25:00,369.31,369.34,368.35,368.96,7774.0,360.231,360.2603,359.2946,359.8896,7774.0
2023-03-24 12:30:00,369.14,370.5,369.14,369.89,6245.0,360.0652,361.3918,360.0652,360.7968,6245.0
2023-03-24 12:35:00,370.34,370.99,370.02,370.11,25570.0,361.2357,361.8697,360.9236,361.0113,25570.0
2023-03-24 12:40:00,370.03,370.26,368.34,368.97,28736.0,360.9333,361.1577,359.2849,359.8994,28736.0
2023-03-24 12:45:00,368.97,371.0,368.96,369.99,13694.0,359.8994,361.8795,359.8896,360.8943,13694.0
2023-03-24 12:50:00,370.26,370.31,368.45,368.53,6452.0,361.1577,361.2064,359.3922,359.4702,6452.0
2023-03-24 12:55:00,368.97,369.87,368.3,369.04,10982.0,359.8994,360.7772,359.2458,359.9676,10982.0
2023-03-24 13:00:00,369.05,369.59,368.18,368.54,6971.0,359.9774,360.5041,359.1288,359.4799,6971.0
2023-03-24 13:05:00,368.5,368.84,367.95,368.05,3383.0,359.4409,359.7726,358.9044,359.002,3383.0
2023-03-24 13:10:00,368.1,368.23,367.11,367.12,4562.0,359.0508,359.1776,358.0851,358.0948,4562.0
2023-03-24 13:15:00,367.02,367.22,365.22,365.38,13062.0,357.9973,358.1924,356.2416,356.3976,13062.0
2023-03-24 13:20:00,365.62,366.29,365.3,365.92,15399.0,356.6317,357.2853,356.3196,356.9243,15399.0
2023-03-24 13:25:00,365.96,367.16,365.77,366.01,13551.0,356.9634,358.1339,356.778,357.0121,13551.0
2023-03-24 13:30:00,366.44,368.02,366.44,367.55,8897.0,357.4316,358.9727,357.4316,358.5143,8897.0
2023-03-24 13:35:00,367.74,368.68,367.74,368.53,7172.0,358.6996,359.6165,358.6996,359.4702,7172.0
2023-03-24 13:40:00,368.54,368.74,367.63,367.64,3741.0,359.4799,359.675,358.5923,358.6021,3741.0
2023-03-24 13:45:00,367.61,367.76,366.86,367.13,6310.0,358.5728,358.7191,357.8412,358.1046,6310.0
2023-03-24 13:50:00,366.76,367.07,365.74,366.02,6825.0,357.7437,358.0461,356.7488,357.0219,6825.0
2023-03-24 13:55:00,366.02,367.13,366.02,367.13,13120.0,357.0219,358.1046,357.0219,358.1046,13120.0
2023-03-24 14:00:00,367.28,368.07,367.19,368.01,5463.0,358.2509,359.0215,358.1631,358.963,5463.0
2023-03-24 14:05:00,367.97,368.19,367.55,368.16,5037.0,358.924,359.1385,358.5143,359.1093,5037.0
2023-03-24 14:10:00,368.19,368.56,367.88,368.33,12621.0,359.1385,359.4994,358.8362,359.2751,12621.0
2023-03-24 14:15:00,368.56,368.84,368.19,368.51,12604.0,359.4994,359.7726,359.1385,359.4507,12604.0
2023-03-24 14:20:00,368.76,368.84,367.57,367.96,6822.0,359.6945,359.7726,358.5338,358.9142,6822.0
2023-03-24 14:25:00,367.15,367.69,367.15,367.42,4534.0,358.1241,358.6508,358.1241,358.3875,4534.0
2023-03-24 14:30:00,367.42,368.78,367.28,368.24,5646.0,358.3875,359.714,358.2509,359.1873,5646.0
2023-03-24 14:35:00,368.14,368.58,367.83,368.0,7802.0,359.0898,359.519,358.7874,358.9532,7802.0
2023-03-24 14:40:00,367.81,368.6,367.24,368.6,7410.0,358.7679,359.5385,358.2119,359.5385,7410.0
2023-03-24 14:45:00,368.6,368.98,367.88,368.1,8089.0,359.5385,359.9091,358.8362,359.0508,8089.0
2023-03-24 14:50:00,367.97,367.97,367.46,367.91,2578.0,358.924,358.924,358.4265,358.8654,2578.0
2023-03-24 14:55:00,367.64,368.19,367.24,367.48,7731.0,358.6021,359.1385,358.2119,358.446,7731.0
2023-03-24 15:00:00,367.41,367.48,367.03,367.24,2361.0,358.3777,358.446,358.0071,358.2119,2361.0
2023-03-24 15:05:00,367.03,367.2,366.84,367.03,7583.0,358.0071,358.1729,357.8217,358.0071,7583.0
2023-03-24 15:10:00,367.12,367.2,366.72,366.93,5888.0,358.0948,358.1729,357.7047,357.9095,5888.0
2023-03-24 15:15:00,366.79,368.1,366.79,368.1,5446.0,357.773,359.0508,357.773,359.0508,5446.0
2023-03-24 15:20:00,368.18,369.2,368.18,368.51,11129.0,359.1288,360.1237,359.1288,359.4507,11129.0
2023-03-24 15:25:00,368.38,368.89,368.3,368.56,6915.0,359.3239,359.8213,359.2458,359.4994,6915.0
2023-03-24 15:30:00,368.52,369.18,368.47,368.94,13521.0,359.4604,360.1042,359.4117,359.8701,13521.0
2023-03-24 15:35:00,368.88,369.69,368.38,369.48,15242.0,359.8116,360.6017,359.3239,360.3968,15242.0
2023-03-24 15:40:00,369.63,369.87,369.24,369.36,14604.0,360.5431,360.7772,360.1627,360.2798,14604.0
2023-03-24 15:45:00,369.33,369.51,368.74,369.3,16343.0,360.2505,360.4261,359.675,360.2213,16343.0
2023-03-24 15:50:00,369.06,369.49,368.95,369.49,28000.0,359.9872,360.4066,359.8799,360.4066,28000.0
2023-03-24 15:55:00,369.42,370.99,369.08,370.98,62178.0,360.3383,361.8697,360.0067,361.86,62178.0
2023-03-27 09:30:00,369.11,374.94,369.08,370.77,43273.0,360.0359,365.7226,360.0067,361.6551,43273.0
2023-03-27 09:35:00,370.62,371.07,365.47,365.48,15749.0,361.5088,361.9477,356.4854,356.4952,15749.0
2023-03-27 09:40:00,366.15,368.59,365.51,367.08,10131.0,357.1487,359.5287,356.5244,358.0558,10131.0
2023-03-27 09:45:00,366.93,370.3,366.88,369.93,8382.0,357.9095,361.1967,357.8607,360.8358,8382.0
2023-03-27 09:50:00,370.01,371.91,369.8,371.35,13604.0,360.9138,362.7671,360.709,362.2209,13604.0
2023-03-27 09:55:00,370.93,373.42,370.92,371.92,5484.0,361.8112,364.24,361.8014,362.7768,5484.0
2023-03-27 10:00:00,371.82,371.83,369.07,369.07,4951.0,362.6793,362.6891,359.9969,359.9969,4951.0
2023-03-27 10:05:00,369.87,369.87,368.77,368.85,7506.0,360.7772,360.7772,359.7043,359.7823,7506.0
2023-03-27 10:10:00,368.91,372.17,368.91,372.17,5783.0,359.8408,363.0207,359.8408,363.0207,5783.0
2023-03-27 10:15:00,372.19,372.99,370.26,370.26,7521.0,363.0402,363.8205,361.1577,361.1577,7521.0
2023-03-27 10:20:00,370.14,370.5,369.8,369.9,3621.0,361.0406,361.3918,360.709,360.8065,3621.0
2023-03-27 10:25:00,368.89,369.28,368.11,368.78,8518.0,359.8213,360.2017,359.0605,359.714,8518.0
2023-03-27 10:30:00,368.5,368.5,367.44,367.55,6022.0,359.4409,359.4409,358.407,358.5143,6022.0
2023-03-27 10:35:00,367.5,369.2,367.44,367.98,18797.0,358.4655,360.1237,358.407,358.9337,18797.0
2023-03-27 10:40:00,368.24,368.46,367.37,368.27,4855.0,359.1873,359.4019,358.3387,359.2166,4855.0
2023-03-27 10:45:00,367.96,368.36,367.47,367.72,10115.0,358.9142,359.3044,358.4362,358.6801,10115.0
2023-03-27 10:50:00,367.73,369.13,367.32,369.13,11798.0,358.6899,360.0554,358.2899,360.0554,11798.0
2023-03-27 10:55:00,369.09,369.69,368.34,368.69,6941.0,360.0164,360.6017,359.2849,359.6263,6941.0
2023-03-27 11:00:00,368.6,369.17,368.43,368.63,2800.0,359.5385,360.0945,359.3726,359.5677,2800.0
2023-03-27 11:05:00,368.45,369.15,368.28,368.52,6412.0,359.3922,360.0749,359.2263,359.4604,6412.0
2023-03-27 11:10:00,368.42,368.66,368.11,368.15,7472.0,359.3629,359.597,359.0605,359.0995,7472.0
2023-03-27 11:15:00,368.07,368.07,366.39,366.44,6804.0,359.0215,359.0215,357.3828,357.4316,6804.0
2023-03-27 11:20:00,366.56,367.35,366.26,366.69,10549.0,357.5486,358.3192,357.256,357.6754,10549.0
2023-03-27 11:25:00,366.46,367.89,366.45,367.69,6888.0,357.4511,358.8459,357.4413,358.6508,6888.0
2023-03-27 11:30:00,367.67,368.63,367.33,367.9,10104.0,358.6313,359.5677,358.2997,358.8557,10104.0
2023-03-27 11:35:00,368.36,368.44,367.92,368.44,4553.0,359.3044,359.3824,358.8752,359.3824,4553.0
2023-03-27 11:40:00,368.44,368.44,367.75,368.06,3059.0,359.3824,359.3824,358.7094,359.0117,3059.0
2023-03-27 11:45:00,368.21,368.82,368.03,368.81,5691.0,359.1581,359.7531,358.9825,359.7433,5691.0
2023-03-27 11:50:00,368.67,368.82,367.79,368.33,3317.0,359.6067,359.7531,358.7484,359.2751,3317.0
2023-03-27 11:55:00,368.04,369.26,367.87,369.26,7783.0,358.9922,360.1822,358.8264,360.1822,7783.0
2023-03-27 12:00:00,368.91,370.73,368.89,370.72,7581.0,359.8408,361.6161,359.8213,361.6063,7581.0
2023-03-27 12:05:00,370.7,370.7,368.69,369.08,8009.0,361.5868,361.5868,359.6263,360.0067,8009.0
2023-03-27 12:10:00,369.0,369.64,368.54,369.3,2471.0,359.9286,360.5529,359.4799,360.2213,2471.0
2023-03-27 12:15:00,369.04,370.78,368.87,370.78,8430.0,359.9676,361.6649,359.8018,361.6649,8430.0
2023-03-27 12:20:00,370.74,371.04,370.21,370.21,4115.0,361.6259,361.9185,361.1089,361.1089,4115.0
2023-03-27 12:25:00,370.01,370.01,369.17,369.35,2538.0,360.9138,360.9138,360.0945,360.27,2538.0
2023-03-27 12:30:00,369.22,370.11,368.56,368.59,16668.0,360.1432,361.0113,359.4994,359.5287,16668.0
2023-03-27 12:35:00,368.6,369.21,368.06,369.21,11075.0,359.5385,360.1335,359.0117,360.1335,11075.0
2023-03-27 12:40:00,369.25,369.25,368.04,368.23,3040.0,360.1725,360.1725,358.9922,359.1776,3040.0
2023-03-27 12:45:00,368.27,368.34,367.47,368.2,3421.0,359.2166,359.2849,358.4362,359.1483,3421.0
2023-03-27 12:50:00,368.36,368.46,367.93,368.0,2463.0,359.3044,359.4019,358.8849,358.9532,2463.0
2023-03-27 12:55:00,368.06,368.42,367.61,368.42,5611.0,359.0117,359.3629,358.5728,359.3629,5611.0
2023-03-27 13:00:00,368.63,369.75,368.62,369.56,2200.0,359.5677,360.6602,359.558,360.4749,2200.0
2023-03-27 13:05:00,369.38,369.76,369.24,369.67,2264.0,360.2993,360.6699,360.1627,360.5822,2264.0
2023-03-27 13:10:00,369.69,369.95,369.37,369.67,2330.0,360.6017,360.8553,360.2895,360.5822,2330.0
2023-03-27 13:15:00,369.68,370.68,369.39,370.68,2502.0,360.5919,361.5673,360.309,361.5673,2502.0
2023-03-27 13:20:00,370.7,371.24,370.58,370.89,2566.0,361.5868,362.1136,361.4698,361.7722,2566.0
2023-03-27 13:25:00,370.91,371.62,370.36,371.61,10415.0,361.7917,362.4842,361.2552,362.4745,10415.0
2023-03-27 13:30:00,371.7,372.58,371.39,371.55,7600.0,362.5623,363.4206,362.2599,362.4159,7600.0
2023-03-27 13:35:00,371.48,371.97,371.27,371.77,5843.0,362.3477,362.8256,362.1428,362.6305,5843.0
2023-03-27 13:40:00,371.99,372.73,371.62,371.81,6624.0,362.8451,363.5669,362.4842,362.6695,6624.0
2023-03-27 13:45:00,372.0,372.72,371.77,372.64,5243.0,362.8549,363.5572,362.6305,363.4791,5243.0
2023-03-27 13:50:00,372.64,372.79,372.3,372.33,1631.0,363.4791,363.6255,363.1475,363.1768,1631.0
2023-03-27 13:55:00,372.59,372.82,371.91,372.36,4135.0,363.4304,363.6547,362.7671,363.206,4135.0
2023-03-27 14:00:00,372.26,373.04,371.92,372.72,27019.0,363.1085,363.8693,362.7768,363.5572,27019.0
2023-03-27 14:05:00,372.65,372.71,372.27,372.53,1800.0,363.4889,363.5474,363.1182,363.3718,1800.0
2023-03-27 14:10:00,372.56,373.01,372.56,373.01,2587.0,363.4011,363.84,363.4011,363.84,2587.0
2023-03-27 14:15:00,373.0,373.17,372.38,372.96,4181.0,363.8303,363.9961,363.2255,363.7913,4181.0
2023-03-27 14:20:00,373.02,373.77,373.02,373.26,5312.0,363.8498,364.5814,363.8498,364.0839,5312.0
2023-03-27 14:25:00,373.06,373.52,373.05,373.52,8235.0,363.8888,364.3375,363.8791,364.3375,8235.0
2023-03-27 14:30:00,373.81,374.5,373.76,374.38,5528.0,364.6204,365.2934,364.5716,365.1764,5528.0
2023-03-27 14:35:00,374.31,375.32,374.26,375.26,7951.0,365.1081,366.0933,365.0593,366.0347,7951.0
2023-03-27 14:40:00,374.89,374.89,374.47,374.47,2000.0,365.6738,365.6738,365.2642,365.2642,2000.0
2023-03-27 14:45:00,374.74,374.74,373.97,374.47,4621.0,365.5275,365.5275,364.7764,365.2642,4621.0
2023-03-27 14:50:00,374.46,374.47,373.49,373.5,3898.0,365.2544,365.2642,364.3082,364.318,3898.0
2023-03-27 14:55:00,373.68,374.64,373.61,374.63,1145.0,364.4936,365.43,364.4253,365.4202,1145.0
2023-03-27 15:00:00,374.64,374.81,373.51,373.94,4502.0,365.43,365.5958,364.3278,364.7472,4502.0
2023-03-27 15:05:00,373.78,374.27,373.57,373.97,4991.0,364.5911,365.0691,364.3863,364.7764,4991.0
2023-03-27 15:10:00,374.12,374.6,374.12,374.47,4803.0,364.9228,365.391,364.9228,365.2642,4803.0
2023-03-27 15:15:00,374.55,374.83,374.19,374.19,8623.0,365.3422,365.6153,364.991,364.991,8623.0
2023-03-27 15:20:00,374.16,374.72,374.12,374.41,5279.0,364.9618,365.508,364.9228,365.2056,5279.0
2023-03-27 15:25:00,374.41,374.81,374.39,374.41,5497.0,365.2056,365.5958,365.1861,365.2056,5497.0
2023-03-27 15:30:00,374.6,374.87,374.01,374.3,11491.0,365.391,365.6543,364.8155,365.0983,11491.0
2023-03-27 15:35:00,374.33,374.43,373.13,373.35,13486.0,365.1276,365.2251,363.9571,364.1717,13486.0
2023-03-27 15:40:00,373.47,373.47,372.97,373.02,7890.0,364.2887,364.2887,363.801,363.8498,7890.0
2023-03-27 15:45:00,372.87,372.95,372.14,372.5,13332.0,363.7035,363.7815,362.9914,363.3426,13332.0
2023-03-27 15:50:00,372.28,373.12,371.85,372.67,17957.0,363.128,363.9473,362.7086,363.5084,17957.0
2023-03-27 15:55:00,372.67,373.04,371.89,372.78,54293.0,363.5084,363.8693,362.7476,363.6157,54293.0
2023-03-28 09:30:00,372.46,372.93,371.08,372.59,7682.0,363.3036,363.762,361.9575,363.4304,7682.0
2023-03-28 09:35:00,372.74,374.27,372.03,374.27,4362.0,363.5767,365.0691,362.8841,365.0691,4362.0
2023-03-28 09:40:00,373.68,375.84,373.68,375.39,4739.0,364.4936,366.6005,364.4936,366.1615,4739.0
2023-03-28 09:45:00,374.97,377.04,374.43,376.97,7277.0,365.7519,367.771,365.2251,367.7027,7277.0
2023-03-28 09:50:00,376.85,377.33,375.65,377.04,3467.0,367.5856,368.0538,366.4151,367.771,3467.0
2023-03-28 09:55:00,377.33,378.42,376.7,376.73,16650.0,368.0538,369.1171,367.4393,367.4686,16650.0
2023-03-28 10:00:00,376.69,377.99,376.23,377.59,6076.0,367.4296,368.6976,366.9809,368.3075,6076.0
2023-03-28 10:05:00,377.6,379.4,377.07,379.35,7992.0,368.3172,370.073,367.8002,370.0242,7992.0
2023-03-28 10:10:00,379.13,379.77,378.57,378.87,7131.0,369.8096,370.4339,369.2634,369.556,7131.0
2023-03-28 10:15:00,378.61,378.62,377.04,377.05,5170.0,369.3024,369.3121,367.771,367.7807,5170.0
2023-03-28 10:20:00,377.27,377.31,375.66,376.0,3628.0,367.9953,368.0343,366.4249,366.7565,3628.0
2023-03-28 10:25:00,376.18,376.69,375.87,376.52,5462.0,366.9321,367.4296,366.6297,367.2638,5462.0
2023-03-28 10:30:00,376.76,376.76,375.41,375.41,2844.0,367.4979,367.4979,366.181,366.181,2844.0
2023-03-28 10:35:00,375.39,376.64,375.39,376.46,4505.0,366.1615,367.3808,366.1615,367.2052,4505.0
2023-03-28 10:40:00,376.38,377.19,376.38,377.11,3234.0,367.1272,367.9173,367.1272,367.8393,3234.0
2023-03-28 10:45:00,377.38,377.92,377.38,377.59,7051.0,368.1026,368.6293,368.1026,368.3075,7051.0
2023-03-28 10:50:00,377.43,377.65,376.1,376.16,11637.0,368.1514,368.366,366.8541,366.9126,11637.0
2023-03-28 10:55:00,376.24,376.75,376.0,376.69,1844.0,366.9906,367.4881,366.7565,367.4296,1844.0
2023-03-28 11:00:00,376.69,376.93,376.48,376.53,1901.0,367.4296,367.6637,367.2247,367.2735,1901.0
2023-03-28 11:05:00,376.54,376.87,376.21,376.43,5061.0,367.2833,367.6052,366.9614,367.176,5061.0
2023-03-28 11:10:00,376.7,376.7,376.0,376.37,5265.0,367.4393,367.4393,366.7565,367.1174,5265.0
2023-03-28 11:15:00,376.57,376.96,375.97,376.09,6296.0,367.3125,367.6929,366.7273,366.8443,6296.0
2023-03-28 11:20:00,376.03,376.33,375.41,376.33,4204.0,366.7858,367.0784,366.181,367.0784,4204.0
2023-03-28 11:25:00,376.09,376.09,375.51,375.69,3254.0,366.8443,366.8443,366.2786,366.4542,3254.0
2023-03-28 11:30:00,376.1,376.1,376.01,376.02,500.0,366.8541,366.8541,366.7663,366.7761,500.0
2023-03-28 11:35:00,375.77,376.33,375.77,376.33,1006.0,366.5322,367.0784,366.5322,367.0784,1006.0
2023-03-28 11:40:00,376.19,376.72,375.76,375.86,1736.0,366.9419,367.4588,366.5224,366.62,1736.0
2023-03-28 11:45:00,375.89,376.02,374.95,374.95,4007.0,366.6492,366.7761,365.7324,365.7324,4007.0
2023-03-28 11:50:00,374.98,375.32,374.93,375.31,1524.0,365.7616,366.0933,365.7128,366.0835,1524.0
2023-03-28 11:55:00,375.2,375.93,375.19,375.93,1400.0,365.9762,366.6883,365.9665,366.6883,1400.0
2023-03-28 12:00:00,376.0,376.63,375.99,376.63,2206.0,366.7565,367.3711,366.7468,367.3711,2206.0
2023-03-28 12:05:00,376.78,376.8,376.46,376.46,2504.0,367.5174,367.5369,367.2052,367.2052,2504.0
2023-03-28 12:10:00,376.3,376.7,376.28,376.7,906.0,367.0492,367.4393,367.0297,367.4393,906.0
2023-03-28 12:15:00,376.78,376.96,376.34,376.66,2934.0,367.5174,367.6929,367.0882,367.4003,2934.0
2023-03-28 12:20:00,376.98,377.23,376.92,376.92,1200.0,367.7125,367.9563,367.6539,367.6539,1200.0
2023-03-28 12:25:00,376.85,376.85,376.21,376.21,1800.0,367.5856,367.5856,366.9614,366.9614,1800.0
2023-03-28 12:30:00,375.76,376.0,375.22,375.87,3781.0,366.5224,366.7565,365.9957,366.6297,3781.0
2023-03-28 12:35:00,375.85,376.32,375.75,375.87,2894.0,366.6102,367.0687,366.5127,366.6297,2894.0
2023-03-28 12:40:00,375.69,376.21,375.61,376.21,3287.0,366.4542,366.9614,366.3761,366.9614,3287.0
2023-03-28 12:45:00,375.98,376.42,375.98,376.27,800.0,366.737,367.1662,366.737,367.0199,800.0
2023-03-28 12:50:00,376.25,376.54,376.03,376.54,1788.0,367.0004,367.2833,366.7858,367.2833,1788.0
2023-03-28 12:55:00,376.38,376.46,375.8,376.3,2130.0,367.1272,367.2052,366.5615,367.0492,2130.0
2023-03-28 13:00:00,376.06,376.22,375.85,376.06,1769.0,366.8151,366.9711,366.6102,366.8151,1769.0
2023-03-28 13:05:00,376.07,376.33,375.67,376.19,2893.0,366.8248,367.0784,366.4347,366.9419,2893.0
2023-03-28 13:10:00,376.29,376.29,375.72,375.72,600.0,367.0394,367.0394,366.4834,366.4834,600.0
2023-03-28 13:15:00,375.62,375.75,375.36,375.75,3430.0,366.3859,366.5127,366.1323,366.5127,3430.0
2023-03-28 13:20:00,375.61,375.83,375.36,375.37,2995.0,366.3761,366.5907,366.1323,366.142,2995.0
2023-03-28 13:25:00,375.62,375.62,374.74,374.78,6527.0,366.3859,366.3859,365.5275,365.5665,6527.0
2023-03-28 13:30:00,374.84,375.01,374.08,374.09,4315.0,365.6251,365.7909,364.8837,364.8935,4315.0
2023-03-28 13:35:00,374.16,374.16,373.35,373.35,2968.0,364.9618,364.9618,364.1717,364.1717,2968.0
2023-03-28 13:40:00,373.46,373.64,373.26,373.5,3956.0,364.279,364.4546,364.0839,364.318,3956.0
2023-03-28 13:45:00,373.35,373.45,372.69,373.25,15902.0,364.1717,364.2692,363.5279,364.0741,15902.0
2023-03-28 13:50:00,373.25,373.47,372.91,373.23,3094.0,364.0741,364.2887,363.7425,364.0546,3094.0
2023-03-28 13:55:00,373.19,373.2,371.71,372.43,9708.0,364.0156,364.0254,362.572,363.2743,9708.0
2023-03-28 14:00:00,372.93,374.05,372.76,373.67,8745.0,363.762,364.8545,363.5962,364.4838,8745.0
2023-03-28 14:05:00,373.53,373.87,373.53,373.72,583.0,364.3473,364.6789,364.3473,364.5326,583.0
2023-03-28 14:10:00,373.72,374.24,373.72,374.24,5513.0,364.5326,365.0398,364.5326,365.0398,5513.0
2023-03-28 14:15:00,374.66,374.91,373.46,373.46,5364.0,365.4495,365.6933,364.279,364.279,5364.0
2023-03-28 14:20:00,373.59,373.94,373.59,373.72,5163.0,364.4058,364.7472,364.4058,364.5326,5163.0
2023-03-28 14:25:00,373.93,374.43,373.93,374.27,2039.0,364.7374,365.2251,364.7374,365.0691,2039.0
2023-03-28 14:30:00,374.27,374.27,373.71,373.82,4387.0,365.0691,365.0691,364.5228,364.6301,4387.0
2023-03-28 14:35:00,373.83,373.84,373.54,373.71,1882.0,364.6399,364.6496,364.357,364.5228,1882.0
2023-03-28 14:40:00,373.68,374.24,373.59,374.24,1722.0,364.4936,365.0398,364.4058,365.0398,1722.0
2023-03-28 14:45:00,374.28,374.7,374.28,374.52,1809.0,365.0788,365.4885,365.0788,365.3129,1809.0
2023-03-28 14:50:00,374.56,375.12,374.56,374.99,1595.0,365.3519,365.8982,365.3519,365.7714,1595.0
2023-03-28 14:55:00,375.0,375.29,374.87,375.09,5709.0,365.7811,366.064,365.6543,365.8689,5709.0
2023-03-28 15:00:00,375.17,375.43,374.96,375.25,2297.0,365.9469,366.2006,365.7421,366.025,2297.0
2023-03-28 15:05:00,375.15,375.6,374.67,374.79,6225.0,365.9274,366.3664,365.4592,365.5763,6225.0
2023-03-28 15:10:00,374.71,374.85,374.28,374.4,15259.0,365.4983,365.6348,365.0788,365.1959,15259.0
2023-03-28 15:15:00,374.43,374.51,374.14,374.46,2700.0,365.2251,365.3032,364.9423,365.2544,2700.0
2023-03-28 15:20:00,374.32,374.32,373.97,374.28,3797.0,365.1178,365.1178,364.7764,365.0788,3797.0
2023-03-28 15:25:00,374.24,374.38,373.9,374.02,6860.0,365.0398,365.1764,364.7082,364.8252,6860.0
2023-03-28 15:30:00,374.0,374.5,373.43,374.36,5617.0,364.8057,365.2934,364.2497,365.1569,5617.0
2023-03-28 15:35:00,374.55,375.38,374.45,375.12,11611.0,365.3422,366.1518,365.2446,365.8982,11611.0
2023-03-28 15:40:00,375.15,375.3,374.86,374.94,4266.0,365.9274,366.0738,365.6446,365.7226,4266.0
2023-03-28 15:45:00,374.94,374.96,374.66,374.78,5614.0,365.7226,365.7421,365.4495,365.5665,5614.0
2023-03-28 15:50:00,374.97,375.16,374.31,374.38,7341.0,365.7519,365.9372,365.1081,365.1764,7341.0
2023-03-28 15:55:00,374.24,375.12,374.08,374.73,17414.0,365.0398,365.8982,364.8837,365.5178,17414.0
2023-03-29 09:30:00,381.32,381.32,378.08,379.0,9792.0,371.9458,371.9458,368.7854,369.6828,9792.0
2023-03-29 09:35:00,379.16,379.21,377.85,378.81,3103.0,369.8389,369.8876,368.5611,369.4975,3103.0
2023-03-29 09:40:00,379.94,380.92,379.93,380.33,3350.0,370.5997,371.5556,370.5899,370.9801,3350.0
2023-03-29 09:45:00,380.2,380.33,377.99,377.99,5284.0,370.8533,370.9801,368.6976,368.6976,5284.0
2023-03-29 09:50:00,377.81,379.08,377.81,378.62,1215.0,368.522,369.7608,368.522,369.3121,1215.0
2023-03-29 09:55:00,378.58,378.58,377.5,377.63,3700.0,369.2731,369.2731,368.2197,368.3465,3700.0
2023-03-29 10:00:00,377.87,378.26,377.5,377.86,4209.0,368.5806,368.961,368.2197,368.5708,4209.0
2023-03-29 10:05:00,377.68,378.13,376.66,377.76,5865.0,368.3952,368.8342,367.4003,368.4733,5865.0
2023-03-29 10:10:00,377.61,377.77,377.32,377.4,1150.0,368.327,368.483,368.0441,368.1221,1150.0
2023-03-29 10:15:00,376.88,377.95,376.83,377.6,2137.0,367.6149,368.6586,367.5661,368.3172,2137.0
2023-03-29 10:20:00,377.71,377.71,377.11,377.2,1823.0,368.4245,368.4245,367.8393,367.927,1823.0
2023-03-29 10:25:00,377.06,377.55,376.9,377.31,1450.0,367.7905,368.2684,367.6344,368.0343,1450.0
2023-03-29 10:30:00,377.72,378.55,377.61,378.01,5613.0,368.4343,369.2439,368.327,368.7171,5613.0
2023-03-29 10:35:00,378.3,378.31,377.6,377.77,1501.0,369.0,369.0098,368.3172,368.483,1501.0
2023-03-29 10:40:00,377.54,377.58,377.04,377.15,2857.0,368.2587,368.2977,367.771,367.8783,2857.0
2023-03-29 10:45:00,377.15,377.15,376.38,376.71,2900.0,367.8783,367.8783,367.1272,367.4491,2900.0
2023-03-29 10:50:00,376.98,377.23,376.8,376.87,1494.0,367.7125,367.9563,367.5369,367.6052,1494.0
2023-03-29 10:55:00,377.13,377.36,376.51,376.57,800.0,367.8588,368.0831,367.254,367.3125,800.0
2023-03-29 11:00:00,376.64,377.1,376.61,377.1,1705.0,367.3808,367.8295,367.3515,367.8295,1705.0
2023-03-29 11:05:00,377.08,377.39,376.86,377.31,1884.0,367.81,368.1124,367.5954,368.0343,1884.0
2023-03-29 11:10:00,377.31,377.93,377.2,377.37,8655.0,368.0343,368.6391,367.927,368.0929,8655.0
2023-03-29 11:15:00,377.46,377.46,376.61,376.61,3611.0,368.1807,368.1807,367.3515,367.3515,3611.0
2023-03-29 11:20:00,376.52,377.49,376.13,377.43,3246.0,367.2638,368.2099,366.8833,368.1514,3246.0
2023-03-29 11:25:00,377.5,377.54,376.44,376.44,5560.0,368.2197,368.2587,367.1857,367.1857,5560.0
2023-03-29 11:30:00,376.44,377.15,376.35,376.98,1759.0,367.1857,367.8783,367.0979,367.7125,1759.0
2023-03-29 11:35:00,377.09,377.58,377.08,377.35,4569.0,367.8197,368.2977,367.81,368.0734,4569.0
2023-03-29 11:40:00,377.4,377.4,377.08,377.08,1700.0,368.1221,368.1221,367.81,367.81,1700.0
2023-03-29 11:45:00,377.19,377.34,377.19,377.31,1000.0,367.9173,368.0636,367.9173,368.0343,1000.0
2023-03-29 11:50:00,377.33,377.8,377.32,377.63,1934.0,368.0538,368.5123,368.0441,368.3465,1934.0
2023-03-29 11:55:00,377.8,378.3,377.8,378.3,3805.0,368.5123,369.0,368.5123,369.0,3805.0
2023-03-29 12:00:00,378.04,378.6,378.03,378.6,3088.0,368.7464,369.2926,368.7366,369.2926,3088.0
2023-03-29 12:05:00,378.22,378.26,377.26,377.42,4126.0,368.922,368.961,367.9856,368.1416,4126.0
2023-03-29 12:10:00,377.41,378.0,377.41,378.0,520.0,368.1319,368.7074,368.1319,368.7074,520.0
2023-03-29 12:15:00,377.84,378.08,377.75,378.08,1501.0,368.5513,368.7854,368.4635,368.7854,1501.0
2023-03-29 12:20:00,378.0,378.8,378.0,378.8,2200.0,368.7074,369.4877,368.7074,369.4877,2200.0
2023-03-29 12:25:00,378.5,378.61,378.49,378.6,973.0,369.1951,369.3024,369.1853,369.2926,973.0
2023-03-29 12:30:00,378.63,379.34,378.62,378.74,5728.0,369.3219,370.0144,369.3121,369.4292,5728.0
2023-03-29 12:35:00,378.6,379.07,378.52,379.05,1000.0,369.2926,369.7511,369.2146,369.7316,1000.0
2023-03-29 12:40:00,379.02,379.15,378.39,378.53,2620.0,369.7023,369.8291,369.0878,369.2243,2620.0
2023-03-29 12:45:00,378.72,379.04,378.45,378.62,2089.0,369.4097,369.7218,369.1463,369.3121,2089.0
2023-03-29 12:50:00,378.65,379.11,378.5,378.9,1800.0,369.3414,369.7901,369.1951,369.5853,1800.0
2023-03-29 12:55:00,379.02,379.07,378.33,378.43,2900.0,369.7023,369.7511,369.0293,369.1268,2900.0
2023-03-29 13:00:00,378.41,378.89,378.39,378.86,1599.0,369.1073,369.5755,369.0878,369.5462,1599.0
2023-03-29 13:05:00,379.13,379.84,379.02,379.84,2827.0,369.8096,370.5021,369.7023,370.5021,2827.0
2023-03-29 13:10:00,379.9,379.9,379.68,379.69,791.0,370.5607,370.5607,370.3461,370.3558,791.0
2023-03-29 13:15:00,379.63,379.65,378.97,378.97,1604.0,370.2973,370.3168,369.6535,369.6535,1604.0
2023-03-29 13:20:00,378.75,378.94,378.69,378.94,700.0,369.4389,369.6243,369.3804,369.6243,700.0
2023-03-29 13:25:00,379.06,379.68,379.06,379.53,1800.0,369.7413,370.3461,369.7413,370.1998,1800.0
2023-03-29 13:30:00,379.37,379.68,379.37,379.44,2020.0,370.0437,370.3461,370.0437,370.112,2020.0
2023-03-29 13:35:00,379.29,379.33,379.0,379.12,2806.0,369.9657,370.0047,369.6828,369.7998,2806.0
2023-03-29 13:40:00,379.12,379.39,378.99,379.33,1500.0,369.7998,370.0632,369.673,370.0047,1500.0
2023-03-29 13:45:00,379.13,379.55,379.13,379.55,1310.0,369.8096,370.2193,369.8096,370.2193,1310.0
2023-03-29 13:50:00,379.71,379.89,379.53,379.61,7117.0,370.3753,370.5509,370.1998,370.2778,7117.0
2023-03-29 13:55:00,379.56,380.04,379.51,379.51,3590.0,370.229,370.6972,370.1803,370.1803,3590.0
2023-03-29 14:00:00,379.43,379.62,379.24,379.62,1553.0,370.1022,370.2876,369.9169,370.2876,1553.0
2023-03-29 14:05:00,379.77,380.19,379.77,380.08,1434.0,370.4339,370.8435,370.4339,370.7362,1434.0
2023-03-29 14:10:00,380.19,380.58,380.0,380.0,2300.0,370.8435,371.224,370.6582,370.6582,2300.0
2023-03-29 14:15:00,380.0,380.14,379.79,379.8,2900.0,370.6582,370.7948,370.4534,370.4631,2900.0
2023-03-29 14:20:00,379.83,380.06,379.6,379.65,1650.0,370.4924,370.7167,370.268,370.3168,1650.0
2023-03-29 14:25:00,379.56,379.81,379.55,379.75,2145.0,370.229,370.4729,370.2193,370.4144,2145.0
2023-03-29 14:30:00,379.91,380.24,379.91,380.19,1302.0,370.5704,370.8923,370.5704,370.8435,1302.0
2023-03-29 14:35:00,380.09,380.72,380.09,380.62,2420.0,370.746,371.3605,370.746,371.263,2420.0
2023-03-29 14:40:00,380.48,381.05,380.48,380.93,1305.0,371.1264,371.6824,371.1264,371.5653,1305.0
2023-03-29 14:45:00,381.03,381.33,380.89,381.22,2970.0,371.6629,371.9555,371.5263,371.8482,2970.0
2023-03-29 14:50:00,381.25,381.63,381.0,381.63,2572.0,371.8775,372.2481,371.6336,372.2481,2572.0
2023-03-29 14:55:00,381.77,381.86,381.57,381.76,2423.0,372.3847,372.4725,372.1896,372.3749,2423.0
2023-03-29 15:00:00,382.0,382.15,380.93,381.49,10745.0,372.609,372.7554,371.5653,372.1116,10745.0
2023-03-29 15:05:00,381.52,381.52,381.24,381.4,1180.0,372.1408,372.1408,371.8677,372.0238,1180.0
2023-03-29 15:10:00,381.34,382.04,381.04,381.9,3844.0,371.9653,372.6481,371.6726,372.5115,3844.0
2023-03-29 15:15:00,382.08,382.68,382.04,382.5,2558.0,372.6871,373.2723,372.6481,373.0968,2558.0
2023-03-29 15:20:00,382.42,382.55,382.3,382.43,1781.0,373.0187,373.1455,372.9017,373.0285,1781.0
2023-03-29 15:25:00,382.54,382.73,382.18,382.37,3434.0,373.1358,373.3211,372.7846,372.9699,3434.0
2023-03-29 15:30:00,382.32,382.85,381.87,382.85,7171.0,372.9212,373.4381,372.4822,373.4381,7171.0
2023-03-29 15:35:00,382.59,383.16,382.34,383.08,11308.0,373.1845,373.7405,372.9407,373.6625,11308.0
2023-03-29 15:40:00,382.97,383.69,382.71,383.63,12188.0,373.5552,374.2575,373.3016,374.199,12188.0
2023-03-29 15:45:00,383.65,383.72,383.12,383.5,10638.0,374.2185,374.2868,373.7015,374.0722,10638.0
2023-03-29 15:50:00,383.67,383.79,382.96,383.54,13313.0,374.238,374.355,373.5454,374.1112,13313.0
2023-03-29 15:55:00,383.43,384.28,383.33,383.92,55462.0,374.0039,374.833,373.9063,374.4818,55462.0
2023-03-30 09:30:00,389.36,391.4,387.95,388.49,17104.0,379.7881,381.778,378.4128,378.9395,17104.0
2023-03-30 09:35:00,388.34,389.08,387.53,389.08,19363.0,378.7932,379.515,378.0031,379.515,19363.0
2023-03-30 09:40:00,390.16,390.43,389.5,390.43,20620.0,380.5684,380.8318,379.9247,380.8318,20620.0
2023-03-30 09:45:00,390.35,391.33,390.0,390.77,5046.0,380.7538,381.7097,380.4124,381.1634,5046.0
2023-03-30 09:50:00,390.36,390.4,389.34,389.49,6210.0,380.7635,380.8025,379.7686,379.9149,6210.0
2023-03-30 09:55:00,389.84,391.42,389.84,390.86,2410.0,380.2563,381.7975,380.2563,381.2512,2410.0
2023-03-30 10:00:00,390.99,391.16,390.0,390.0,6046.0,381.378,381.5439,380.4124,380.4124,6046.0
2023-03-30 10:05:00,389.75,389.75,388.23,388.34,2371.0,380.1685,380.1685,378.6859,378.7932,2371.0
2023-03-30 10:10:00,388.57,388.57,387.31,387.31,700.0,379.0175,379.0175,377.7885,377.7885,700.0
2023-03-30 10:15:00,387.96,388.46,387.78,388.46,1353.0,378.4225,378.9102,378.2469,378.9102,1353.0
2023-03-30 10:20:00,388.23,388.23,387.42,387.42,2853.0,378.6859,378.6859,377.8958,377.8958,2853.0
2023-03-30 10:25:00,387.26,388.03,387.02,387.4,1306.0,377.7397,378.4908,377.5056,377.8763,1306.0
2023-03-30 10:30:00,387.73,387.9,387.43,387.59,2012.0,378.1982,378.364,377.9056,378.0616,2012.0
2023-03-30 10:35:00,387.52,389.63,387.01,389.63,4613.0,377.9933,380.0515,377.4959,380.0515,4613.0
2023-03-30 10:40:00,389.66,390.06,389.29,389.87,12297.0,380.0807,380.4709,379.7198,380.2856,12297.0
2023-03-30 10:45:00,390.0,391.22,389.34,390.28,10042.0,380.4124,381.6024,379.7686,380.6855,10042.0
2023-03-30 10:50:00,390.41,390.64,389.39,389.39,4353.0,380.8123,381.0366,379.8174,379.8174,4353.0
2023-03-30 10:55:00,389.73,390.23,389.13,389.13,6652.0,380.149,380.6367,379.5638,379.5638,6652.0
2023-03-30 11:00:00,389.48,389.71,389.07,389.67,4203.0,379.9052,380.1295,379.5052,380.0905,4203.0
2023-03-30 11:05:00,389.43,389.55,388.98,389.0,695.0,379.8564,379.9734,379.4174,379.437,695.0
2023-03-30 11:10:00,388.99,389.49,387.72,387.77,4103.0,379.4272,379.9149,378.1884,378.2372,4103.0
2023-03-30 11:15:00,387.53,387.77,387.26,387.5,2372.0,378.0031,378.2372,377.7397,377.9738,2372.0
2023-03-30 11:20:00,387.29,387.96,387.29,387.83,1200.0,377.769,378.4225,377.769,378.2957,1200.0
2023-03-30 11:25:00,388.0,388.0,387.31,387.73,2409.0,378.4615,378.4615,377.7885,378.1982,2409.0
2023-03-30 11:30:00,387.44,387.6,387.15,387.3,2967.0,377.9153,378.0714,377.6324,377.7787,2967.0
2023-03-30 11:35:00,387.4,387.48,387.15,387.4,2318.0,377.8763,377.9543,377.6324,377.8763,2318.0
2023-03-30 11:40:00,387.4,387.98,387.4,387.66,3250.0,377.8763,378.442,377.8763,378.1299,3250.0
2023-03-30 11:45:00,387.39,387.39,386.05,386.09,3906.0,377.8665,377.8665,376.5595,376.5985,3906.0
2023-03-30 11:50:00,386.1,386.87,386.08,386.73,6275.0,376.6082,377.3593,376.5887,377.2228,6275.0
2023-03-30 11:55:00,386.76,387.18,386.75,387.17,1200.0,377.252,377.6617,377.2423,377.6519,1200.0
2023-03-30 12:00:00,387.22,387.34,386.48,386.48,4341.0,377.7007,377.8178,376.9789,376.9789,4341.0
2023-03-30 12:05:00,386.71,386.84,386.32,386.37,2177.0,377.2033,377.3301,376.8228,376.8716,2177.0
2023-03-30 12:10:00,386.36,386.39,385.78,385.88,2814.0,376.8619,376.8911,376.2961,376.3937,2814.0
2023-03-30 12:15:00,385.65,385.71,385.24,385.48,6200.0,376.1693,376.2278,375.7694,376.0035,6200.0
2023-03-30 12:20:00,385.58,386.08,385.58,386.03,700.0,376.101,376.5887,376.101,376.54,700.0
2023-03-30 12:25:00,386.3,386.67,386.29,386.67,1619.0,376.8033,377.1642,376.7936,377.1642,1619.0
2023-03-30 12:30:00,386.48,386.71,386.11,386.39,2053.0,376.9789,377.2033,376.618,376.8911,2053.0
2023-03-30 12:35:00,386.2,386.2,385.71,385.82,2321.0,376.7058,376.7058,376.2278,376.3351,2321.0
2023-03-30 12:40:00,385.67,385.97,385.67,385.94,1782.0,376.1888,376.4814,376.1888,376.4522,1782.0
2023-03-30 12:45:00,385.95,386.06,385.95,386.06,600.0,376.4619,376.5692,376.4619,376.5692,600.0
2023-03-30 12:50:00,386.11,386.76,386.11,386.63,1129.0,376.618,377.252,376.618,377.1252,1129.0
2023-03-30 12:55:00,386.77,387.3,386.76,387.0,3260.0,377.2618,377.7787,377.252,377.4861,3260.0
2023-03-30 13:00:00,386.75,387.25,386.73,387.08,1887.0,377.2423,377.73,377.2228,377.5642,1887.0
2023-03-30 13:05:00,386.94,387.13,386.94,386.98,510.0,377.4276,377.6129,377.4276,377.4666,510.0
2023-03-30 13:10:00,386.91,387.14,386.57,386.68,4299.0,377.3983,377.6227,377.0667,377.174,4299.0
2023-03-30 13:15:00,386.52,386.54,386.09,386.21,2340.0,377.0179,377.0374,376.5985,376.7155,2340.0
2023-03-30 13:20:00,386.52,386.98,386.52,386.77,3567.0,377.0179,377.4666,377.0179,377.2618,3567.0
2023-03-30 13:25:00,386.91,387.42,386.91,387.42,1493.0,377.3983,377.8958,377.3983,377.8958,1493.0
2023-03-30 13:30:00,387.44,387.5,387.05,387.06,3293.0,377.9153,377.9738,377.5349,377.5446,3293.0
2023-03-30 13:35:00,387.14,387.14,386.53,386.72,1619.0,377.6227,377.6227,377.0277,377.213,1619.0
2023-03-30 13:40:00,386.66,386.66,386.35,386.6,1737.0,377.1545,377.1545,376.8521,377.096,1737.0
2023-03-30 13:45:00,386.51,386.76,386.46,386.71,1338.0,377.0082,377.252,376.9594,377.2033,1338.0
2023-03-30 13:50:00,386.74,386.8,386.12,386.13,3362.0,377.2325,377.291,376.6278,376.6375,3362.0
2023-03-30 13:55:00,385.81,386.26,385.81,386.26,1838.0,376.3254,376.7643,376.3254,376.7643,1838.0
2023-03-30 14:00:00,386.26,386.39,386.14,386.34,2175.0,376.7643,376.8911,376.6473,376.8423,2175.0
2023-03-30 14:05:00,386.44,386.96,386.36,386.96,1000.0,376.9399,377.4471,376.8619,377.4471,1000.0
2023-03-30 14:10:00,387.0,387.0,386.78,387.0,900.0,377.4861,377.4861,377.2715,377.4861,900.0
2023-03-30 14:15:00,386.97,387.39,386.92,386.93,1839.0,377.4569,377.8665,377.4081,377.4178,1839.0
2023-03-30 14:20:00,386.94,387.14,386.92,387.13,1313.0,377.4276,377.6227,377.4081,377.6129,1313.0
2023-03-30 14:25:00,386.95,386.98,386.43,386.7,2285.0,377.4374,377.4666,376.9301,377.1935,2285.0
2023-03-30 14:30:00,386.88,387.07,386.73,386.86,1922.0,377.3691,377.5544,377.2228,377.3496,1922.0
2023-03-30 14:35:00,386.86,386.99,385.95,386.29,5024.0,377.3496,377.4764,376.4619,376.7936,5024.0
2023-03-30 14:40:00,386.43,386.79,386.23,386.28,4798.0,376.9301,377.2813,376.7351,376.7838,4798.0
2023-03-30 14:45:00,386.31,386.31,385.95,386.15,1950.0,376.8131,376.8131,376.4619,376.657,1950.0
2023-03-30 14:50:00,385.85,385.85,385.53,385.57,1273.0,376.3644,376.3644,376.0523,376.0913,1273.0
2023-03-30 14:55:00,385.78,386.05,385.78,385.9,1208.0,376.2961,376.5595,376.2961,376.4132,1208.0
2023-03-30 15:00:00,385.81,386.02,385.59,385.62,3050.0,376.3254,376.5302,376.1108,376.14,3050.0
2023-03-30 15:05:00,385.72,385.91,385.03,385.03,2900.0,376.2376,376.4229,375.5646,375.5646,2900.0
2023-03-30 15:10:00,385.18,385.49,384.9,385.18,7127.0,375.7109,376.0132,375.4377,375.7109,7127.0
2023-03-30 15:15:00,384.77,385.28,384.77,385.28,5433.0,375.3109,375.8084,375.3109,375.8084,5433.0
2023-03-30 15:20:00,385.16,386.0,385.14,385.98,7904.0,375.6914,376.5107,375.6718,376.4912,7904.0
2023-03-30 15:25:00,386.09,386.69,386.09,386.63,8268.0,376.5985,377.1837,376.5985,377.1252,8268.0
2023-03-30 15:30:00,386.68,387.13,386.49,386.8,5042.0,377.174,377.6129,376.9887,377.291,5042.0
2023-03-30 15:35:00,386.85,387.15,386.56,386.69,3717.0,377.3398,377.6324,377.0569,377.1837,3717.0
2023-03-30 15:40:00,386.81,386.81,386.3,386.42,2915.0,377.3008,377.3008,376.8033,376.9204,2915.0
2023-03-30 15:45:00,386.36,386.5,386.24,386.28,7468.0,376.8619,376.9984,376.7448,376.7838,7468.0
2023-03-30 15:50:00,386.36,386.87,386.19,386.67,13914.0,376.8619,377.3593,376.696,377.1642,13914.0
2023-03-30 15:55:00,386.56,386.88,385.97,386.2,33626.0,377.0569,377.3691,376.4814,376.7058,33626.0
2023-03-31 09:30:00,390.21,392.5,390.21,390.85,17064.0,380.6172,382.8509,380.6172,381.2415,17064.0
2023-03-31 09:35:00,390.55,391.51,390.42,390.97,10090.0,380.9489,381.8853,380.822,381.3585,10090.0
2023-03-31 09:40:00,390.57,390.97,390.0,390.81,3398.0,380.9684,381.3585,380.4124,381.2025,3398.0
2023-03-31 09:45:00,390.38,391.4,389.5,389.89,13297.0,380.783,381.778,379.9247,380.3051,13297.0
2023-03-31 09:50:00,390.28,391.03,389.81,389.81,2100.0,380.6855,381.4171,380.227,380.227,2100.0
2023-03-31 09:55:00,389.75,389.75,388.66,389.18,2813.0,380.1685,380.1685,379.1053,379.6125,2813.0
2023-03-31 10:00:00,388.99,389.66,388.6,389.66,2855.0,379.4272,380.0807,379.0468,380.0807,2855.0
2023-03-31 10:05:00,389.7,390.0,389.36,389.43,4123.0,380.1197,380.4124,379.7881,379.8564,4123.0
2023-03-31 10:10:00,389.04,389.95,389.04,389.76,2493.0,379.476,380.3636,379.476,380.1783,2493.0
2023-03-31 10:15:00,389.32,389.36,389.03,389.05,3214.0,379.7491,379.7881,379.4662,379.4857,3214.0
2023-03-31 10:20:00,388.86,389.35,388.26,389.35,2596.0,379.3004,379.7784,378.7151,379.7784,2596.0
2023-03-31 10:25:00,389.23,390.0,389.23,389.64,4921.0,379.6613,380.4124,379.6613,380.0612,4921.0
2023-03-31 10:30:00,389.81,389.97,389.76,389.79,762.0,380.227,380.3831,380.1783,380.2075,762.0
2023-03-31 10:35:00,389.73,389.85,389.23,389.69,1902.0,380.149,380.2661,379.6613,380.11,1902.0
2023-03-31 10:40:00,389.59,390.67,389.57,390.53,13657.0,380.0125,381.0659,379.9929,380.9293,13657.0
2023-03-31 10:45:00,390.46,392.08,390.46,391.98,5692.0,380.8611,382.4412,380.8611,382.3437,5692.0
2023-03-31 10:50:00,392.12,392.8,391.77,392.8,7570.0,382.4803,383.1435,382.1389,383.1435,7570.0
2023-03-31 10:55:00,393.17,393.5,393.15,393.36,4480.0,383.5044,383.8263,383.4849,383.6898,4480.0
2023-03-31 11:00:00,393.37,394.22,393.37,393.48,7170.0,383.6995,384.5286,383.6995,383.8068,7170.0
2023-03-31 11:05:00,393.56,393.74,393.2,393.21,1374.0,383.8849,384.0604,383.5337,383.5435,1374.0
2023-03-31 11:10:00,393.14,393.57,393.14,393.42,2121.0,383.4752,383.8946,383.4752,383.7483,2121.0
2023-03-31 11:15:00,393.26,393.5,393.26,393.34,1600.0,383.5922,383.8263,383.5922,383.6703,1600.0
2023-03-31 11:20:00,393.25,395.0,392.95,394.41,29910.0,383.5825,385.2895,383.2899,384.714,29910.0
2023-03-31 11:25:00,394.39,394.64,394.39,394.4,2857.0,384.6945,384.9383,384.6945,384.7042,2857.0
2023-03-31 11:30:00,394.47,394.96,394.44,394.61,2694.0,384.7725,385.2504,384.7432,384.909,2694.0
2023-03-31 11:35:00,394.38,394.39,394.13,394.13,500.0,384.6847,384.6945,384.4408,384.4408,500.0
2023-03-31 11:40:00,394.02,394.03,393.48,393.85,4132.0,384.3335,384.3433,383.8068,384.1677,4132.0
2023-03-31 11:45:00,393.94,394.46,393.64,393.65,2802.0,384.2555,384.7627,383.9629,383.9726,2802.0
2023-03-31 11:50:00,393.4,393.72,392.69,392.69,3102.0,383.7288,384.0409,383.0362,383.0362,3102.0
2023-03-31 11:55:00,392.7,393.11,392.47,393.11,5083.0,383.046,383.4459,382.8217,383.4459,5083.0
2023-03-31 12:00:00,393.1,393.37,392.97,393.03,2626.0,383.4362,383.6995,383.3094,383.3679,2626.0
2023-03-31 12:05:00,393.04,393.18,392.93,393.04,2473.0,383.3776,383.5142,383.2703,383.3776,2473.0
2023-03-31 12:10:00,393.05,393.89,393.03,393.82,1119.0,383.3874,384.2067,383.3679,384.1385,1119.0
2023-03-31 12:15:00,393.86,394.09,393.86,394.07,1400.0,384.1775,384.4018,384.1775,384.3823,1400.0
2023-03-31 12:20:00,394.08,394.72,394.08,394.59,2255.0,384.3921,385.0163,384.3921,384.8895,2255.0
2023-03-31 12:25:00,394.99,395.0,393.87,393.87,11886.0,385.2797,385.2895,384.1872,384.1872,11886.0
2023-03-31 12:30:00,393.78,393.78,393.12,393.12,1797.0,384.0994,384.0994,383.4557,383.4557,1797.0
2023-03-31 12:35:00,393.45,393.46,392.81,392.81,2810.0,383.7776,383.7873,383.1533,383.1533,2810.0
2023-03-31 12:40:00,392.96,392.98,392.51,392.51,2200.0,383.2996,383.3191,382.8607,382.8607,2200.0
2023-03-31 12:45:00,392.55,392.55,392.47,392.5,417.0,382.8997,382.8997,382.8217,382.8509,417.0
2023-03-31 12:50:00,392.6,392.94,392.6,392.76,1201.0,382.9485,383.2801,382.9485,383.1045,1201.0
2023-03-31 12:55:00,392.73,392.91,392.56,392.74,3200.0,383.0753,383.2508,382.9094,383.085,3200.0
2023-03-31 13:00:00,392.88,392.89,392.24,392.37,1791.0,383.2216,383.2313,382.5973,382.7241,1791.0
2023-03-31 13:05:00,392.56,392.67,392.35,392.67,500.0,382.9094,383.0167,382.7046,383.0167,500.0
2023-03-31 13:10:00,392.63,392.7,392.41,392.65,2408.0,382.9777,383.046,382.7631,382.9972,2408.0
2023-03-31 13:15:00,392.7,393.28,392.69,393.12,3126.0,383.046,383.6117,383.0362,383.4557,3126.0
2023-03-31 13:20:00,393.02,393.32,392.86,393.09,2914.0,383.3581,383.6508,383.2021,383.4264,2914.0
2023-03-31 13:25:00,393.06,393.17,392.8,392.81,1409.0,383.3971,383.5044,383.1435,383.1533,1409.0
2023-03-31 13:30:00,392.81,392.82,392.06,392.27,2902.0,383.1533,383.163,382.4217,382.6266,2902.0
2023-03-31 13:35:00,392.25,393.01,392.07,392.83,7376.0,382.6071,383.3484,382.4315,383.1728,7376.0
2023-03-31 13:40:00,392.81,392.84,392.26,392.28,1725.0,383.1533,383.1826,382.6168,382.6363,1725.0
2023-03-31 13:45:00,392.21,392.21,391.87,391.91,600.0,382.568,382.568,382.2364,382.2754,600.0
2023-03-31 13:50:00,391.72,391.92,391.56,391.67,2100.0,382.0901,382.2852,381.934,382.0413,2100.0
2023-03-31 13:55:00,391.6,391.61,391.19,391.48,2145.0,381.973,381.9828,381.5731,381.856,2145.0
2023-03-31 14:00:00,391.56,391.78,391.18,391.18,2149.0,381.934,382.1486,381.5634,381.5634,2149.0
2023-03-31 14:05:00,391.28,392.04,391.28,392.02,3240.0,381.6609,382.4022,381.6609,382.3827,3240.0
2023-03-31 14:10:00,391.93,392.15,391.79,392.01,2800.0,382.2949,382.5095,382.1584,382.373,2800.0
2023-03-31 14:15:00,392.04,392.04,391.01,391.22,4000.0,382.4022,382.4022,381.3975,381.6024,4000.0
2023-03-31 14:20:00,391.09,391.19,390.26,390.34,6035.0,381.4756,381.5731,380.666,380.744,6035.0
2023-03-31 14:25:00,390.18,390.79,390.18,390.79,1848.0,380.5879,381.183,380.5879,381.183,1848.0
2023-03-31 14:30:00,390.56,390.75,390.46,390.75,1200.0,380.9586,381.1439,380.8611,381.1439,1200.0
2023-03-31 14:35:00,390.81,390.82,390.64,390.77,1160.0,381.2025,381.2122,381.0366,381.1634,1160.0
2023-03-31 14:40:00,390.78,391.4,390.78,391.4,3589.0,381.1732,381.778,381.1732,381.778,3589.0
2023-03-31 14:45:00,391.37,391.53,391.23,391.39,816.0,381.7487,381.9048,381.6121,381.7682,816.0
2023-03-31 14:50:00,391.39,391.59,391.24,391.52,800.0,381.7682,381.9633,381.6219,381.895,800.0
2023-03-31 14:55:00,391.4,391.48,391.19,391.48,1214.0,381.778,381.856,381.5731,381.856,1214.0
2023-03-31 15:00:00,391.47,392.7,391.47,392.56,3300.0,381.8462,383.046,381.8462,382.9094,3300.0
2023-03-31 15:05:00,392.61,392.61,392.13,392.55,1062.0,382.9582,382.9582,382.49,382.8997,1062.0
2023-03-31 15:10:00,392.35,392.66,392.17,392.65,5629.0,382.7046,383.007,382.529,382.9972,5629.0
2023-03-31 15:15:00,392.59,393.13,392.59,393.1,6513.0,382.9387,383.4654,382.9387,383.4362,6513.0
2023-03-31 15:20:00,393.05,393.44,392.99,393.17,8810.0,383.3874,383.7678,383.3289,383.5044,8810.0
2023-03-31 15:25:00,393.35,394.6,393.33,394.6,4250.0,383.68,384.8993,383.6605,384.8993,4250.0
2023-03-31 15:30:00,394.68,394.76,393.46,393.46,8807.0,384.9773,385.0554,383.7873,383.7873,8807.0
2023-03-31 15:35:00,393.44,393.52,392.53,393.01,9012.0,383.7678,383.8458,382.8802,383.3484,9012.0
2023-03-31 15:40:00,392.96,393.31,392.92,392.94,4794.0,383.2996,383.641,383.2606,383.2801,4794.0
2023-03-31 15:45:00,392.87,393.75,392.85,393.75,8839.0,383.2118,384.0702,383.1923,384.0702,8839.0
2023-03-31 15:50:00,393.88,395.15,393.86,394.97,21543.0,384.197,385.4358,384.1775,385.2602,21543.0
2023-03-31 15:55:00,395.13,395.94,394.96,395.62,78449.0,385.4163,386.2063,385.2504,385.8942,78449.0
2023-04-03 09:30:00,394.67,400.0,394.67,399.17,19102.0,384.9676,390.1665,384.9676,389.3569,19102.0
2023-04-03 09:35:00,398.86,400.52,398.86,400.46,9776.0,389.0546,390.6738,389.0546,390.6152,9776.0
2023-04-03 09:40:00,400.52,400.88,399.38,399.86,6899.0,390.6738,391.0249,389.5618,390.03,6899.0
2023-04-03 09:45:00,399.7,401.29,399.7,400.35,4399.0,389.8739,391.4248,389.8739,390.5079,4399.0
2023-04-03 09:50:00,400.38,400.76,398.45,398.59,8402.0,390.5372,390.9079,388.6546,388.7912,8402.0
2023-04-03 09:55:00,398.18,398.48,397.9,398.28,2199.0,388.3913,388.6839,388.1182,388.4888,2199.0
2023-04-03 10:00:00,398.34,398.76,397.01,397.89,5350.0,388.5473,388.957,387.25,388.1084,5350.0
2023-04-03 10:05:00,398.42,398.43,397.16,398.12,5286.0,388.6254,388.6351,387.3964,388.3328,5286.0
2023-04-03 10:10:00,398.12,398.12,397.21,397.49,1500.0,388.3328,388.3328,387.4451,387.7182,1500.0
2023-04-03 10:15:00,397.52,397.78,397.36,397.72,2831.0,387.7475,388.0011,387.5914,387.9426,2831.0
2023-04-03 10:20:00,398.12,398.81,398.0,398.31,4741.0,388.3328,389.0058,388.2157,388.5181,4741.0
2023-04-03 10:25:00,398.33,398.94,398.07,398.94,1900.0,388.5376,389.1326,388.284,389.1326,1900.0
2023-04-03 10:30:00,399.19,399.23,398.15,398.29,2683.0,389.3764,389.4155,388.362,388.4986,2683.0
2023-04-03 10:35:00,398.28,398.47,396.25,396.29,4448.0,388.4888,388.6741,386.5087,386.5477,4448.0
2023-04-03 10:40:00,396.31,396.44,395.17,395.18,2400.0,386.5672,386.6941,385.4553,385.465,2400.0
2023-04-03 10:45:00,395.17,395.34,393.03,393.08,11566.0,385.4553,385.6211,383.3679,383.4167,11566.0
2023-04-03 10:50:00,392.8,392.81,390.06,390.59,10362.0,383.1435,383.1533,380.4709,380.9879,10362.0
2023-04-03 10:55:00,390.36,390.79,389.29,389.44,6522.0,380.7635,381.183,379.7198,379.8661,6522.0
2023-04-03 11:00:00,389.36,389.78,388.88,388.88,5556.0,379.7881,380.1978,379.3199,379.3199,5556.0
2023-04-03 11:05:00,389.0,389.01,387.38,387.85,4983.0,379.437,379.4467,377.8568,378.3152,4983.0
2023-04-03 11:10:00,387.94,387.94,385.73,386.65,5425.0,378.403,378.403,376.2473,377.1447,5425.0
2023-04-03 11:15:00,386.87,388.16,386.86,387.36,5364.0,377.3593,378.6176,377.3496,377.8373,5364.0
2023-04-03 11:20:00,387.36,387.4,386.51,386.51,16371.0,377.8373,377.8763,377.0082,377.0082,16371.0
2023-04-03 11:25:00,386.09,386.95,385.94,386.56,5191.0,376.5985,377.4374,376.4522,377.0569,5191.0
2023-04-03 11:30:00,386.87,387.75,386.35,387.75,3670.0,377.3593,378.2177,376.8521,378.2177,3670.0
2023-04-03 11:35:00,387.77,388.34,387.7,388.1,2339.0,378.2372,378.7932,378.1689,378.5591,2339.0
2023-04-03 11:40:00,388.26,388.37,387.7,387.83,1400.0,378.7151,378.8224,378.1689,378.2957,1400.0
2023-04-03 11:45:00,387.22,387.66,386.8,387.66,1850.0,377.7007,378.1299,377.291,378.1299,1850.0
2023-04-03 11:50:00,387.2,387.62,386.95,387.62,1600.0,377.6812,378.0909,377.4374,378.0909,1600.0
2023-04-03 11:55:00,387.66,389.23,387.66,389.23,3361.0,378.1299,379.6613,378.1299,379.6613,3361.0
2023-04-03 12:00:00,389.23,389.82,388.6,389.55,3246.0,379.6613,380.2368,379.0468,379.9734,3246.0
2023-04-03 12:05:00,389.59,389.59,388.7,388.97,1801.0,380.0125,380.0125,379.1443,379.4077,1801.0
2023-04-03 12:10:00,389.29,390.65,389.29,390.5,5186.0,379.7198,381.0464,379.7198,380.9001,5186.0
2023-04-03 12:15:00,390.51,390.96,389.69,389.73,5321.0,380.9098,381.3488,380.11,380.149,5321.0
2023-04-03 12:20:00,389.51,390.3,388.74,390.3,9072.0,379.9344,380.705,379.1833,380.705,9072.0
2023-04-03 12:25:00,390.31,390.93,390.29,390.88,1000.0,380.7148,381.3195,380.6952,381.2707,1000.0
2023-04-03 12:30:00,390.84,390.98,390.8,390.8,600.0,381.2317,381.3683,381.1927,381.1927,600.0
2023-04-03 12:35:00,391.0,391.0,390.7,390.78,901.0,381.3878,381.3878,381.0952,381.1732,901.0
2023-04-03 12:40:00,390.65,391.33,390.65,391.01,4000.0,381.0464,381.7097,381.0464,381.3975,4000.0
2023-04-03 12:45:00,391.21,391.57,391.12,391.33,1118.0,381.5926,381.9438,381.5048,381.7097,1118.0
2023-04-03 12:50:00,391.11,391.31,389.72,389.78,19223.0,381.4951,381.6902,380.1393,380.1978,19223.0
2023-04-03 12:55:00,389.56,389.66,389.22,389.38,2230.0,379.9832,380.0807,379.6515,379.8076,2230.0
2023-04-03 13:00:00,389.3,390.46,389.07,390.46,4040.0,379.7296,380.8611,379.5052,380.8611,4040.0
2023-04-03 13:05:00,390.48,390.48,390.28,390.39,616.0,380.8806,380.8806,380.6855,380.7928,616.0
2023-04-03 13:10:00,390.66,391.0,390.56,390.99,2423.0,381.0561,381.3878,380.9586,381.378,2423.0
2023-04-03 13:15:00,390.72,391.12,390.49,391.12,1900.0,381.1147,381.5048,380.8903,381.5048,1900.0
2023-04-03 13:20:00,391.12,391.19,390.43,390.48,1003.0,381.5048,381.5731,380.8318,380.8806,1003.0
2023-04-03 13:25:00,390.52,390.52,389.23,389.4,1961.0,380.9196,380.9196,379.6613,379.8271,1961.0
2023-04-03 13:30:00,389.5,389.59,388.94,388.94,1102.0,379.9247,380.0125,379.3784,379.3784,1102.0
2023-04-03 13:35:00,388.72,389.08,388.47,388.52,3900.0,379.1638,379.515,378.92,378.9688,3900.0
2023-04-03 13:40:00,388.13,388.13,387.67,387.84,1401.0,378.5883,378.5883,378.1397,378.3055,1401.0
2023-04-03 13:45:00,387.83,388.33,387.83,388.06,1513.0,378.2957,378.7834,378.2957,378.5201,1513.0
2023-04-03 13:50:00,388.31,388.32,387.88,388.12,1100.0,378.7639,378.7737,378.3445,378.5786,1100.0
2023-04-03 13:55:00,388.17,388.47,388.13,388.27,2298.0,378.6274,378.92,378.5883,378.7249,2298.0
2023-04-03 14:00:00,388.26,388.41,387.98,388.41,1202.0,378.7151,378.8615,378.442,378.8615,1202.0
2023-04-03 14:05:00,388.35,388.57,388.23,388.3,843.0,378.8029,379.0175,378.6859,378.7542,843.0
2023-04-03 14:10:00,388.18,388.51,387.79,387.86,2716.0,378.6371,378.959,378.2567,378.325,2716.0
2023-04-03 14:15:00,387.63,387.63,386.61,386.64,5181.0,378.1006,378.1006,377.1057,377.135,5181.0
2023-04-03 14:20:00,386.53,386.9,386.34,386.6,6714.0,377.0277,377.3886,376.8423,377.096,6714.0
2023-04-03 14:25:00,386.6,387.92,386.54,387.7,6788.0,377.096,378.3835,377.0374,378.1689,6788.0
2023-04-03 14:30:00,387.59,388.41,387.59,388.32,2300.0,378.0616,378.8615,378.0616,378.7737,2300.0
2023-04-03 14:35:00,388.17,388.26,387.6,387.93,3605.0,378.6274,378.7151,378.0714,378.3933,3605.0
2023-04-03 14:40:00,387.92,388.77,387.92,388.75,3950.0,378.3835,379.2126,378.3835,379.1931,3950.0
2023-04-03 14:45:00,389.0,389.0,388.7,388.93,1728.0,379.437,379.437,379.1443,379.3687,1728.0
2023-04-03 14:50:00,389.02,389.67,388.77,389.21,7816.0,379.4565,380.0905,379.2126,379.6418,7816.0
2023-04-03 14:55:00,388.81,389.3,388.54,388.69,3634.0,379.2516,379.7296,378.9883,379.1346,3634.0
2023-04-03 15:00:00,388.65,389.89,388.63,389.57,3300.0,379.0956,380.3051,379.0761,379.9929,3300.0
2023-04-03 15:05:00,389.38,389.68,388.77,388.97,1918.0,379.8076,380.1002,379.2126,379.4077,1918.0
2023-04-03 15:10:00,388.99,390.0,388.97,389.39,4690.0,379.4272,380.4124,379.4077,379.8174,4690.0
2023-04-03 15:15:00,389.15,389.26,388.72,388.83,2367.0,379.5833,379.6906,379.1638,379.2711,2367.0
2023-04-03 15:20:00,388.75,388.92,388.0,388.51,3702.0,379.1931,379.3589,378.4615,378.959,3702.0
2023-04-03 15:25:00,388.6,389.24,388.39,389.03,5225.0,379.0468,379.6711,378.842,379.4662,5225.0
2023-04-03 15:30:00,388.81,389.53,388.81,389.39,4685.0,379.2516,379.9539,379.2516,379.8174,4685.0
2023-04-03 15:35:00,389.08,389.56,389.03,389.09,4638.0,379.515,379.9832,379.4662,379.5247,4638.0
2023-04-03 15:40:00,389.03,389.22,388.5,388.8,4446.0,379.4662,379.6515,378.9492,379.2419,4446.0
2023-04-03 15:45:00,388.86,389.17,388.66,388.89,7105.0,379.3004,379.6028,379.1053,379.3297,7105.0
2023-04-03 15:50:00,388.84,388.84,388.21,388.47,13340.0,379.2809,379.2809,378.6664,378.92,13340.0
2023-04-03 15:55:00,388.65,389.71,388.57,388.87,24131.0,379.0956,380.1295,379.0175,379.3102,24131.0
2023-04-04 09:30:00,390.15,390.15,383.0,383.26,33401.0,380.5587,380.5587,373.5845,373.8381,33401.0
2023-04-04 09:35:00,382.87,385.16,382.0,382.0,8548.0,373.4577,375.6914,372.609,372.609,8548.0
2023-04-04 09:40:00,382.36,382.37,378.58,380.27,13622.0,372.9602,372.9699,369.2731,370.9216,13622.0
2023-04-04 09:45:00,380.12,380.13,378.51,378.51,12086.0,370.7753,370.785,369.2048,369.2048,12086.0
2023-04-04 09:50:00,378.98,379.19,374.78,376.05,25721.0,369.6633,369.8681,365.5665,366.8053,25721.0
2023-04-04 09:55:00,375.46,376.35,373.51,375.43,13511.0,366.2298,367.0979,364.3278,366.2006,13511.0
2023-04-04 10:00:00,376.18,376.55,375.02,376.26,5663.0,366.9321,367.293,365.8006,367.0102,5663.0
2023-04-04 10:05:00,375.55,375.59,373.8,373.8,6735.0,366.3176,366.3566,364.6106,364.6106,6735.0
2023-04-04 10:10:00,373.6,373.85,372.0,372.38,15207.0,364.4155,364.6594,362.8549,363.2255,15207.0
2023-04-04 10:15:00,372.55,372.89,369.61,369.61,13095.0,363.3914,363.723,360.5236,360.5236,13095.0
2023-04-04 10:20:00,369.62,369.96,367.65,368.58,24199.0,360.5334,360.865,358.6118,359.519,24199.0
2023-04-04 10:25:00,368.67,369.41,368.0,368.28,5359.0,359.6067,360.3286,358.9532,359.2263,5359.0
2023-04-04 10:30:00,368.16,369.05,367.53,367.83,9819.0,359.1093,359.9774,358.4948,358.7874,9819.0
2023-04-04 10:35:00,367.7,367.7,364.77,365.34,20635.0,358.6606,358.6606,355.8026,356.3586,20635.0
2023-04-04 10:40:00,365.39,365.59,362.73,363.55,19197.0,356.4074,356.6025,353.8128,354.6126,19197.0
2023-04-04 10:45:00,363.91,364.38,361.54,361.54,34525.0,354.9638,355.4222,352.652,352.652,34525.0
2023-04-04 10:50:00,361.78,363.44,361.68,362.8,26352.0,352.8861,354.5053,352.7886,353.881,26352.0
2023-04-04 10:55:00,362.92,364.16,362.15,363.34,20237.0,353.9981,355.2076,353.247,354.4078,20237.0
2023-04-04 11:00:00,363.15,364.32,362.35,364.31,12789.0,354.2224,355.3637,353.4421,355.3539,12789.0
2023-04-04 11:05:00,364.1,365.0,363.66,364.91,15346.0,355.1491,356.027,354.7199,355.9392,15346.0
2023-04-04 11:10:00,364.98,365.0,362.86,363.19,13752.0,356.0075,356.027,353.9396,354.2615,13752.0
2023-04-04 11:15:00,363.05,363.37,362.18,363.36,14966.0,354.1249,354.437,353.2763,354.4273,14966.0
2023-04-04 11:20:00,363.84,363.84,362.69,362.69,10834.0,354.8955,354.8955,353.7738,353.7738,10834.0
2023-04-04 11:25:00,362.35,362.41,361.36,362.41,26501.0,353.4421,353.5006,352.4764,353.5006,26501.0
2023-04-04 11:30:00,362.25,362.75,360.83,361.47,19400.0,353.3446,353.8323,351.9595,352.5837,19400.0
2023-04-04 11:35:00,361.79,362.25,360.01,360.24,8461.0,352.8959,353.3446,351.1596,351.384,8461.0
2023-04-04 11:40:00,360.25,360.25,359.19,359.19,8538.0,351.3937,351.3937,350.3598,350.3598,8538.0
2023-04-04 11:45:00,359.08,360.28,359.0,359.51,18298.0,350.2525,351.423,350.1745,350.6719,18298.0
2023-04-04 11:50:00,359.51,360.68,358.97,360.68,9388.0,350.6719,351.8132,350.1452,351.8132,9388.0
2023-04-04 11:55:00,360.47,361.31,360.0,360.43,9814.0,351.6083,352.4277,351.1499,351.5693,9814.0
2023-04-04 12:00:00,360.38,360.92,359.49,359.5,5850.0,351.5205,352.0473,350.6524,350.6622,5850.0
2023-04-04 12:05:00,359.66,359.87,357.52,357.92,11952.0,350.8182,351.0231,348.7309,349.121,11952.0
2023-04-04 12:10:00,358.34,359.13,357.93,359.13,5455.0,349.5307,350.3013,349.1308,350.3013,5455.0
2023-04-04 12:15:00,359.02,359.82,358.82,359.27,15593.0,350.194,350.9743,349.9989,350.4378,15593.0
2023-04-04 12:20:00,359.41,359.82,358.75,359.37,12991.0,350.5744,350.9743,349.9306,350.5354,12991.0
2023-04-04 12:25:00,359.37,359.54,358.69,359.02,10150.0,350.5354,350.7012,349.8721,350.194,10150.0
2023-04-04 12:30:00,359.16,359.49,358.44,358.86,10930.0,350.3305,350.6524,349.6282,350.0379,10930.0
2023-04-04 12:35:00,358.57,358.64,357.19,357.19,15940.0,349.755,349.8233,348.409,348.409,15940.0
2023-04-04 12:40:00,357.3,358.24,357.15,357.47,13616.0,348.5163,349.4331,348.3699,348.6821,13616.0
2023-04-04 12:45:00,357.28,357.28,356.19,356.76,4927.0,348.4968,348.4968,347.4335,347.9895,4927.0
2023-04-04 12:50:00,356.84,356.85,355.59,355.67,11804.0,348.0676,348.0773,346.8483,346.9263,11804.0
2023-04-04 12:55:00,355.5,358.23,355.5,357.5,23778.0,346.7605,349.4234,346.7605,348.7113,23778.0
2023-04-04 13:00:00,357.33,358.39,356.9,358.12,26680.0,348.5455,349.5795,348.1261,349.3161,26680.0
2023-04-04 13:05:00,358.09,358.34,357.36,357.61,14963.0,349.2868,349.5307,348.5748,348.8186,14963.0
2023-04-04 13:10:00,357.72,357.72,356.48,356.79,7363.0,348.9259,348.9259,347.7164,348.0188,7363.0
2023-04-04 13:15:00,356.73,357.82,356.5,357.32,11454.0,347.9603,349.0235,347.7359,348.5358,11454.0
2023-04-04 13:20:00,357.32,359.05,357.22,359.05,21630.0,348.5358,350.2232,348.4382,350.2232,21630.0
2023-04-04 13:25:00,358.93,359.92,358.36,359.51,10100.0,350.1062,351.0718,349.5502,350.6719,10100.0
2023-04-04 13:30:00,359.21,359.96,358.89,359.45,7917.0,350.3793,351.1109,350.0672,350.6134,7917.0
2023-04-04 13:35:00,359.29,359.81,359.0,359.35,12238.0,350.4573,350.9646,350.1745,350.5159,12238.0
2023-04-04 13:40:00,359.49,360.57,359.41,359.42,21179.0,350.6524,351.7059,350.5744,350.5841,21179.0
2023-04-04 13:45:00,359.22,359.65,358.55,359.57,4461.0,350.3891,350.8085,349.7355,350.7305,4461.0
2023-04-04 13:50:00,359.33,360.96,359.31,360.96,10361.0,350.4964,352.0863,350.4768,352.0863,10361.0
2023-04-04 13:55:00,360.74,361.57,360.52,360.54,11880.0,351.8717,352.6813,351.6571,351.6766,11880.0
2023-04-04 14:00:00,360.67,361.22,360.21,361.22,5832.0,351.8034,352.3399,351.3547,352.3399,5832.0
2023-04-04 14:05:00,360.95,361.44,360.95,361.21,6835.0,352.0765,352.5545,352.0765,352.3301,6835.0
2023-04-04 14:10:00,361.0,361.39,360.43,361.25,9758.0,352.1253,352.5057,351.5693,352.3692,9758.0
2023-04-04 14:15:00,361.39,361.62,360.2,360.5,5896.0,352.5057,352.7301,351.345,351.6376,5896.0
2023-04-04 14:20:00,360.46,360.47,358.6,358.6,8720.0,351.5986,351.6083,349.7843,349.7843,8720.0
2023-04-04 14:25:00,358.74,359.3,358.25,358.36,9956.0,349.9209,350.4671,349.4429,349.5502,9956.0
2023-04-04 14:30:00,358.06,358.1,357.32,357.32,8180.0,349.2576,349.2966,348.5358,348.5358,8180.0
2023-04-04 14:35:00,357.39,358.42,357.27,358.25,9229.0,348.604,349.6087,348.487,349.4429,9229.0
2023-04-04 14:40:00,358.43,358.59,357.85,357.88,5341.0,349.6185,349.7745,349.0527,349.082,5341.0
2023-04-04 14:45:00,357.88,358.51,357.76,357.9,10642.0,349.082,349.6965,348.9649,349.1015,10642.0
2023-04-04 14:50:00,358.12,358.85,358.12,358.36,5197.0,349.3161,350.0282,349.3161,349.5502,5197.0
2023-04-04 14:55:00,358.3,358.56,357.79,357.92,8731.0,349.4917,349.7453,348.9942,349.121,8731.0
2023-04-04 15:00:00,357.68,358.38,357.48,357.67,17580.0,348.8869,349.5697,348.6918,348.8772,17580.0
2023-04-04 15:05:00,357.65,357.68,356.97,357.09,9230.0,348.8577,348.8869,348.1944,348.3114,9230.0
2023-04-04 15:10:00,357.11,357.6,356.68,357.46,9906.0,348.3309,348.8089,347.9115,348.6723,9906.0
2023-04-04 15:15:00,357.47,358.03,357.16,357.16,13970.0,348.6821,349.2283,348.3797,348.3797,13970.0
2023-04-04 15:20:00,357.0,357.66,356.06,356.06,9513.0,348.2236,348.8674,347.3067,347.3067,9513.0
2023-04-04 15:25:00,356.06,356.09,355.1,355.21,12409.0,347.3067,347.336,346.3703,346.4776,12409.0
2023-04-04 15:30:00,355.21,355.82,354.64,354.81,16151.0,346.4776,347.0726,345.9217,346.0875,16151.0
2023-04-04 15:35:00,354.74,355.94,354.71,355.94,15469.0,346.0192,347.1897,345.9899,347.1897,15469.0
2023-04-04 15:40:00,356.09,357.13,355.95,356.13,24147.0,347.336,348.3504,347.1994,347.375,24147.0
2023-04-04 15:45:00,356.08,357.36,355.68,357.36,34065.0,347.3263,348.5748,346.9361,348.5748,34065.0
2023-04-04 15:50:00,357.23,358.18,357.23,358.13,49637.0,348.448,349.3746,348.448,349.3259,49637.0
2023-04-04 15:55:00,358.23,359.26,357.96,359.13,86904.0,349.4234,350.4281,349.16,350.3013,86904.0
2023-04-05 09:30:00,352.2,357.64,351.96,355.93,48056.0,343.5416,348.8479,343.3075,347.1799,48056.0
2023-04-05 09:35:00,355.92,356.17,354.0,354.89,15592.0,347.1702,347.414,345.2974,346.1655,15592.0
2023-04-05 09:40:00,354.56,356.03,352.4,352.4,14038.0,345.8436,347.2775,343.7367,343.7367,14038.0
2023-04-05 09:45:00,352.49,357.43,352.04,356.49,11955.0,343.8245,348.6431,343.3856,347.7262,11955.0
2023-04-05 09:50:00,356.98,359.74,356.82,358.83,19686.0,348.2041,350.8963,348.0481,350.0086,19686.0
2023-04-05 09:55:00,358.92,358.94,356.89,356.89,3716.0,350.0964,350.1159,348.1163,348.1163,3716.0
2023-04-05 10:00:00,357.02,357.02,355.09,355.85,9910.0,348.2431,348.2431,346.3606,347.1019,9910.0
2023-04-05 10:05:00,355.79,356.03,353.24,354.04,9254.0,347.0434,347.2775,344.5561,345.3364,9254.0
2023-04-05 10:10:00,354.15,354.47,352.26,352.26,22027.0,345.4437,345.7558,343.6002,343.6002,22027.0
2023-04-05 10:15:00,352.54,352.93,351.81,352.63,18874.0,343.8733,344.2537,343.1612,343.9611,18874.0
2023-04-05 10:20:00,352.82,354.01,352.68,353.69,67848.0,344.1464,345.3071,344.0098,344.995,67848.0
2023-04-05 10:25:00,353.81,354.15,351.48,351.48,43857.0,345.1121,345.4437,342.8393,342.8393,43857.0
2023-04-05 10:30:00,351.39,353.95,351.39,353.94,20699.0,342.7515,345.2486,342.7515,345.2389,20699.0
2023-04-05 10:35:00,354.11,354.56,352.95,352.97,37242.0,345.4047,345.8436,344.2732,344.2927,37242.0
2023-04-05 10:40:00,352.93,353.02,351.63,351.63,7795.0,344.2537,344.3415,342.9856,342.9856,7795.0
2023-04-05 10:45:00,351.57,351.75,349.71,351.0,20368.0,342.9271,343.1027,341.1128,342.3711,20368.0
2023-04-05 10:50:00,351.18,352.06,351.01,351.72,10123.0,342.5467,343.4051,342.3809,343.0734,10123.0
2023-04-05 10:55:00,351.9,352.42,351.46,351.82,8335.0,343.249,343.7562,342.8198,343.171,8335.0
2023-04-05 11:00:00,351.82,351.82,351.07,351.55,7351.0,343.171,343.171,342.4394,342.9076,7351.0
2023-04-05 11:05:00,351.44,353.13,351.35,352.67,6417.0,342.8003,344.4488,342.7125,344.0001,6417.0
2023-04-05 11:10:00,352.78,354.05,352.78,353.6,11938.0,344.1074,345.3462,344.1074,344.9072,11938.0
2023-04-05 11:15:00,353.58,354.01,353.32,353.35,18983.0,344.8877,345.3071,344.6341,344.6634,18983.0
2023-04-05 11:20:00,353.35,353.86,352.54,352.54,10071.0,344.6634,345.1608,343.8733,343.8733,10071.0
2023-04-05 11:25:00,352.88,352.88,351.11,351.49,6782.0,344.2049,344.2049,342.4784,342.8491,6782.0
2023-04-05 11:30:00,351.55,352.02,351.32,351.92,10489.0,342.9076,343.3661,342.6833,343.2685,10489.0
2023-04-05 11:35:00,352.0,352.84,350.77,350.84,14374.0,343.3466,344.1659,342.1468,342.2151,14374.0
2023-04-05 11:40:00,350.89,351.3,349.65,349.81,6718.0,342.2638,342.6638,341.0543,341.2104,6718.0
2023-04-05 11:45:00,349.65,350.66,349.64,350.28,10749.0,341.0543,342.0395,341.0446,341.6688,10749.0
2023-04-05 11:50:00,350.33,350.58,349.69,349.69,13061.0,341.7176,341.9615,341.0933,341.0933,13061.0
2023-04-05 11:55:00,349.56,350.29,349.35,349.99,7207.0,340.9665,341.6786,340.7617,341.386,7207.0
2023-04-05 12:00:00,350.24,350.36,349.66,350.16,5822.0,341.6298,341.7469,341.0641,341.5518,5822.0
2023-04-05 12:05:00,350.15,350.15,349.43,349.43,4713.0,341.542,341.542,340.8397,340.8397,4713.0
2023-04-05 12:10:00,349.43,349.71,348.78,349.12,5129.0,340.8397,341.1128,340.2057,340.5374,5129.0
2023-04-05 12:15:00,349.07,349.91,348.61,349.82,7782.0,340.4886,341.3079,340.0399,341.2201,7782.0
2023-04-05 12:20:00,349.73,350.47,349.54,349.7,14850.0,341.1324,341.8542,340.947,341.1031,14850.0
2023-04-05 12:25:00,349.7,349.7,348.25,348.91,5964.0,341.1031,341.1031,339.6887,340.3325,5964.0
2023-04-05 12:30:00,349.04,349.04,348.13,348.2,4987.0,340.4593,340.4593,339.5717,339.64,4987.0
2023-04-05 12:35:00,348.23,349.02,348.0,348.22,5356.0,339.6692,340.4398,339.4449,339.6595,5356.0
2023-04-05 12:40:00,348.01,348.41,347.23,348.41,10435.0,339.4546,339.8448,338.6938,339.8448,10435.0
2023-04-05 12:45:00,348.29,348.37,346.98,347.75,9108.0,339.7278,339.8058,338.45,339.201,9108.0
2023-04-05 12:50:00,347.73,348.36,347.54,348.1,5058.0,339.1815,339.796,338.9962,339.5424,5058.0
2023-04-05 12:55:00,348.04,348.57,348.0,348.53,7528.0,339.4839,340.0009,339.4449,339.9619,7528.0
2023-04-05 13:00:00,348.53,349.04,348.39,348.94,13479.0,339.9619,340.4593,339.8253,340.3618,13479.0
2023-04-05 13:05:00,348.98,350.24,348.98,349.47,8563.0,340.4008,341.6298,340.4008,340.8787,8563.0
2023-04-05 13:10:00,349.42,350.26,349.41,349.96,4051.0,340.83,341.6493,340.8202,341.3567,4051.0
2023-04-05 13:15:00,350.0,350.42,349.75,350.3,10041.0,341.3957,341.8054,341.1519,341.6883,10041.0
2023-04-05 13:20:00,350.58,350.82,349.87,349.87,10980.0,341.9615,342.1956,341.2689,341.2689,10980.0
2023-04-05 13:25:00,349.9,350.08,349.0,349.0,8801.0,341.2982,341.4738,340.4203,340.4203,8801.0
2023-04-05 13:30:00,349.0,349.29,348.27,348.4,11585.0,340.4203,340.7032,339.7082,339.8351,11585.0
2023-04-05 13:35:00,348.22,348.3,347.69,347.93,5679.0,339.6595,339.7375,339.1425,339.3766,5679.0
2023-04-05 13:40:00,348.08,348.43,347.55,347.89,5279.0,339.5229,339.8643,339.0059,339.3376,5279.0
2023-04-05 13:45:00,347.71,347.71,347.44,347.65,3677.0,339.162,339.162,338.8987,339.1035,3677.0
2023-04-05 13:50:00,347.75,348.36,347.75,347.98,7925.0,339.201,339.796,339.201,339.4254,7925.0
2023-04-05 13:55:00,348.18,348.4,348.11,348.3,6085.0,339.6205,339.8351,339.5522,339.7375,6085.0
2023-04-05 14:00:00,348.38,349.32,348.36,348.99,6427.0,339.8155,340.7324,339.796,340.4105,6427.0
2023-04-05 14:05:00,348.9,349.09,348.61,348.62,7016.0,340.3228,340.5081,340.0399,340.0496,7016.0
2023-04-05 14:10:00,348.56,348.66,348.07,348.56,7096.0,339.9911,340.0887,339.5132,339.9911,7096.0
2023-04-05 14:15:00,348.74,349.23,348.69,349.06,8965.0,340.1667,340.6446,340.1179,340.4788,8965.0
2023-04-05 14:20:00,348.99,349.07,348.13,348.32,7984.0,340.4105,340.4886,339.5717,339.757,7984.0
2023-04-05 14:25:00,348.19,348.56,348.07,348.37,8439.0,339.6302,339.9911,339.5132,339.8058,8439.0
2023-04-05 14:30:00,348.34,349.19,348.34,349.0,9597.0,339.7765,340.6056,339.7765,340.4203,9597.0
2023-04-05 14:35:00,348.98,349.29,348.86,348.91,7425.0,340.4008,340.7032,340.2837,340.3325,7425.0
2023-04-05 14:40:00,349.0,349.18,348.46,348.83,7227.0,340.4203,340.5959,339.8936,340.2545,7227.0
2023-04-05 14:45:00,348.97,348.97,348.47,348.59,3250.0,340.391,340.391,339.9033,340.0204,3250.0
2023-04-05 14:50:00,348.53,348.54,347.9,348.44,15343.0,339.9619,339.9716,339.3473,339.8741,15343.0
2023-04-05 14:55:00,348.25,349.3,348.23,348.64,20515.0,339.6887,340.7129,339.6692,340.0692,20515.0
2023-04-05 15:00:00,348.74,348.77,348.27,348.28,17914.0,340.1667,340.196,339.7082,339.718,17914.0
2023-04-05 15:05:00,348.4,348.67,347.57,348.04,18247.0,339.8351,340.0984,339.0255,339.4839,18247.0
2023-04-05 15:10:00,348.05,348.69,348.05,348.43,14877.0,339.4937,340.1179,339.4937,339.8643,14877.0
2023-04-05 15:15:00,348.53,348.94,348.16,348.16,16414.0,339.9619,340.3618,339.601,339.601,16414.0
2023-04-05 15:20:00,348.18,348.42,347.63,347.84,22299.0,339.6205,339.8546,339.084,339.2888,22299.0
2023-04-05 15:25:00,348.04,349.1,348.03,348.87,21828.0,339.4839,340.5178,339.4741,340.2935,21828.0
2023-04-05 15:30:00,348.9,349.77,348.9,349.59,26225.0,340.3228,341.1714,340.3228,340.9958,26225.0
2023-04-05 15:35:00,349.54,350.1,349.38,349.38,20355.0,340.947,341.4933,340.791,340.791,20355.0
2023-04-05 15:40:00,349.38,349.76,348.75,349.69,22060.0,340.791,341.1616,340.1764,341.0933,22060.0
2023-04-05 15:45:00,349.76,350.24,349.32,350.24,23070.0,341.1616,341.6298,340.7324,341.6298,23070.0
2023-04-05 15:50:00,350.25,350.6,349.72,350.6,28523.0,341.6396,341.981,341.1226,341.981,28523.0
2023-04-05 15:55:00,350.48,351.47,350.48,351.21,80942.0,341.8639,342.8296,341.8639,342.576,80942.0
2023-04-06 09:30:00,349.99,351.0,345.63,347.03,20893.0,341.386,342.3711,337.1331,338.4987,20893.0
2023-04-06 09:35:00,347.52,349.73,346.08,349.38,8180.0,338.9767,341.1324,337.5721,340.791,8180.0
2023-04-06 09:40:00,349.34,349.66,348.39,349.27,12984.0,340.7519,341.0641,339.8253,340.6837,12984.0
2023-04-06 09:45:00,349.59,350.76,349.28,350.1,6770.0,340.9958,342.137,340.6934,341.4933,6770.0
2023-04-06 09:50:00,349.84,350.21,349.53,349.79,8541.0,341.2397,341.6006,340.9373,341.1909,8541.0
2023-04-06 09:55:00,349.93,352.15,349.93,352.04,10962.0,341.3274,343.4929,341.3274,343.3856,10962.0
2023-04-06 10:00:00,352.18,355.28,352.17,354.09,26988.0,343.5221,346.5459,343.5124,345.3852,26988.0
2023-04-06 10:05:00,354.01,355.75,354.01,355.67,9296.0,345.3071,347.0044,345.3071,346.9263,9296.0
2023-04-06 10:10:00,355.75,358.62,355.74,358.25,21860.0,347.0044,349.8038,346.9946,349.4429,21860.0
2023-04-06 10:15:00,358.53,359.93,358.53,359.7,22724.0,349.716,351.0816,349.716,350.8573,22724.0
2023-04-06 10:20:00,359.39,359.66,357.98,359.29,18145.0,350.5549,350.8182,349.1795,350.4573,18145.0
2023-04-06 10:25:00,359.27,360.03,358.65,358.66,12844.0,350.4378,351.1791,349.8331,349.8428,12844.0
2023-04-06 10:30:00,358.66,359.37,358.13,359.22,16778.0,349.8428,350.5354,349.3259,350.3891,16778.0
2023-04-06 10:35:00,359.47,359.68,355.67,355.95,18330.0,350.6329,350.8377,346.9263,347.1994,18330.0
2023-04-06 10:40:00,355.96,356.26,355.62,355.81,4930.0,347.2092,347.5018,346.8776,347.0629,4930.0
2023-04-06 10:45:00,356.08,357.9,356.07,356.79,5742.0,347.3263,349.1015,347.3165,348.0188,5742.0
2023-04-06 10:50:00,357.61,357.61,356.11,356.15,2719.0,348.8186,348.8186,347.3555,347.3945,2719.0
2023-04-06 10:55:00,356.11,356.46,355.55,356.25,4392.0,347.3555,347.6969,346.8093,347.4921,4392.0
2023-04-06 11:00:00,356.25,356.66,355.94,356.39,4223.0,347.4921,347.892,347.1897,347.6286,4223.0
2023-04-06 11:05:00,356.34,357.03,356.2,356.68,4262.0,347.5799,348.2529,347.4433,347.9115,4262.0
2023-04-06 11:10:00,356.76,357.59,356.75,357.43,9207.0,347.9895,348.7991,347.9798,348.6431,9207.0
2023-04-06 11:15:00,357.45,357.91,357.42,357.69,3879.0,348.6626,349.1113,348.6333,348.8967,3879.0
2023-04-06 11:20:00,357.68,357.78,356.67,356.67,4535.0,348.8869,348.9845,347.9017,347.9017,4535.0
2023-04-06 11:25:00,356.12,357.57,356.12,357.12,2529.0,347.3653,348.7796,347.3653,348.3407,2529.0
2023-04-06 11:30:00,356.75,358.09,356.43,358.0,9166.0,347.9798,349.2868,347.6676,349.199,9166.0
2023-04-06 11:35:00,357.75,358.94,357.75,357.86,12021.0,348.9552,350.1159,348.9552,349.0625,12021.0
2023-04-06 11:40:00,357.88,358.35,357.68,358.14,8217.0,349.082,349.5404,348.8869,349.3356,8217.0
2023-04-06 11:45:00,358.13,359.78,358.12,359.29,14058.0,349.3259,350.9353,349.3161,350.4573,14058.0
2023-04-06 11:50:00,359.28,359.72,359.12,359.72,11161.0,350.4476,350.8768,350.2915,350.8768,11161.0
2023-04-06 11:55:00,359.86,360.44,359.79,360.03,11845.0,351.0133,351.5791,350.945,351.1791,11845.0
2023-04-06 12:00:00,360.13,360.42,359.23,359.38,10048.0,351.2767,351.5596,350.3988,350.5451,10048.0
2023-04-06 12:05:00,359.6,359.85,359.44,359.84,3274.0,350.7597,351.0036,350.6036,350.9938,3274.0
2023-04-06 12:10:00,359.71,359.71,359.23,359.38,1757.0,350.867,350.867,350.3988,350.5451,1757.0
2023-04-06 12:15:00,359.25,359.36,358.64,359.08,6187.0,350.4183,350.5256,349.8233,350.2525,6187.0
2023-04-06 12:20:00,359.37,359.49,358.47,358.47,2242.0,350.5354,350.6524,349.6575,349.6575,2242.0
2023-04-06 12:25:00,358.3,358.74,358.3,358.63,2372.0,349.4917,349.9209,349.4917,349.8136,2372.0
2023-04-06 12:30:00,358.52,358.72,357.67,358.42,12917.0,349.7063,349.9013,348.8772,349.6087,12917.0
2023-04-06 12:35:00,358.2,358.5,357.77,358.18,8243.0,349.3941,349.6868,348.9747,349.3746,8243.0
2023-04-06 12:40:00,357.93,358.27,357.56,357.56,19425.0,349.1308,349.4624,348.7699,348.7699,19425.0
2023-04-06 12:45:00,357.45,357.45,356.76,356.94,5445.0,348.6626,348.6626,347.9895,348.1651,5445.0
2023-04-06 12:50:00,356.92,357.36,356.72,356.92,5252.0,348.1456,348.5748,347.9505,348.1456,5252.0
2023-04-06 12:55:00,356.79,357.12,356.3,356.33,5615.0,348.0188,348.3407,347.5408,347.5701,5615.0
2023-04-06 13:00:00,356.39,356.93,356.09,356.72,2779.0,347.6286,348.1554,347.336,347.9505,2779.0
2023-04-06 13:05:00,356.48,356.79,356.42,356.55,1600.0,347.7164,348.0188,347.6579,347.7847,1600.0
2023-04-06 13:10:00,356.57,356.69,356.22,356.4,2079.0,347.8042,347.9213,347.4628,347.6384,2079.0
2023-04-06 13:15:00,356.42,357.01,356.17,357.01,6496.0,347.6579,348.2334,347.414,348.2334,6496.0
2023-04-06 13:20:00,356.97,357.1,356.65,356.82,7761.0,348.1944,348.3212,347.8822,348.0481,7761.0
2023-04-06 13:25:00,357.02,357.25,356.64,356.64,3873.0,348.2431,348.4675,347.8725,347.8725,3873.0
2023-04-06 13:30:00,356.82,357.19,355.74,355.98,29824.0,348.0481,348.409,346.9946,347.2287,29824.0
2023-04-06 13:35:00,355.87,355.93,355.52,355.83,12643.0,347.1214,347.1799,346.78,347.0824,12643.0
2023-04-06 13:40:00,355.75,355.75,355.25,355.31,5724.0,347.0044,347.0044,346.5167,346.5752,5724.0
2023-04-06 13:45:00,355.17,355.2,354.42,354.63,6106.0,346.4386,346.4679,345.7071,345.9119,6106.0
2023-04-06 13:50:00,354.64,354.69,354.0,354.31,8218.0,345.9217,345.9704,345.2974,345.5998,8218.0
2023-04-06 13:55:00,354.49,354.5,353.68,354.02,3989.0,345.7753,345.7851,344.9853,345.3169,3989.0
2023-04-06 14:00:00,354.05,355.24,353.85,354.98,12669.0,345.3462,346.5069,345.1511,346.2533,12669.0
2023-04-06 14:05:00,355.09,355.5,354.92,355.33,14625.0,346.3606,346.7605,346.1948,346.5947,14625.0
2023-04-06 14:10:00,355.35,355.49,354.79,354.86,6891.0,346.6142,346.7508,346.068,346.1362,6891.0
2023-04-06 14:15:00,354.84,355.5,354.83,355.49,6010.0,346.1167,346.7605,346.107,346.7508,6010.0
2023-04-06 14:20:00,355.25,355.58,354.84,355.54,3068.0,346.5167,346.8385,346.1167,346.7995,3068.0
2023-04-06 14:25:00,355.49,355.96,355.43,355.9,3350.0,346.7508,347.2092,346.6922,347.1507,3350.0
2023-04-06 14:30:00,355.94,356.42,355.78,356.31,5302.0,347.1897,347.6579,347.0336,347.5506,5302.0
2023-04-06 14:35:00,356.21,356.44,355.89,355.89,3598.0,347.4531,347.6774,347.1409,347.1409,3598.0
2023-04-06 14:40:00,355.98,356.38,355.89,356.34,4863.0,347.2287,347.6189,347.1409,347.5799,4863.0
2023-04-06 14:45:00,356.52,356.92,356.18,356.6,7551.0,347.7554,348.1456,347.4238,347.8335,7551.0
2023-04-06 14:50:00,356.59,356.6,355.86,356.53,3300.0,347.8237,347.8335,347.1117,347.7652,3300.0
2023-04-06 14:55:00,356.48,357.11,356.26,356.45,9625.0,347.7164,348.3309,347.5018,347.6872,9625.0
2023-04-06 15:00:00,356.49,356.95,356.48,356.6,3462.0,347.7262,348.1749,347.7164,347.8335,3462.0
2023-04-06 15:05:00,356.64,356.95,356.27,356.35,9100.0,347.8725,348.1749,347.5116,347.5896,9100.0
2023-04-06 15:10:00,356.23,356.68,356.0,356.46,10436.0,347.4726,347.9115,347.2482,347.6969,10436.0
2023-04-06 15:15:00,356.23,356.3,355.59,355.61,12857.0,347.4726,347.5408,346.8483,346.8678,12857.0
2023-04-06 15:20:00,355.64,355.91,355.11,355.11,15795.0,346.8971,347.1604,346.3801,346.3801,15795.0
2023-04-06 15:25:00,355.22,355.97,354.85,355.89,19237.0,346.4874,347.219,346.1265,347.1409,19237.0
2023-04-06 15:30:00,355.94,356.72,355.94,356.19,24669.0,347.1897,347.9505,347.1897,347.4335,24669.0
2023-04-06 15:35:00,356.35,356.74,356.31,356.41,16069.0,347.5896,347.97,347.5506,347.6481,16069.0
2023-04-06 15:40:00,356.32,357.11,356.32,356.86,19463.0,347.5604,348.3309,347.5604,348.0871,19463.0
2023-04-06 15:45:00,357.0,357.0,355.52,355.62,28816.0,348.2236,348.2236,346.78,346.8776,28816.0
2023-04-06 15:50:00,355.74,355.74,354.68,354.91,63303.0,346.9946,346.9946,345.9607,346.185,63303.0
2023-04-06 15:55:00,354.98,355.68,354.72,355.34,84880.0,346.2533,346.9361,345.9997,346.6044,84880.0
2023-04-10 09:30:00,354.09,357.63,353.3,356.61,24854.0,345.3852,348.8381,344.6146,347.8432,24854.0
2023-04-10 09:35:00,356.6,362.08,356.41,361.98,24358.0,347.8335,353.1787,347.6481,353.0812,24358.0
2023-04-10 09:40:00,362.97,363.51,362.36,363.5,18754.0,354.0469,354.5736,353.4519,354.5638,18754.0
2023-04-10 09:45:00,363.49,366.34,363.31,363.31,52775.0,354.5541,357.334,354.3785,354.3785,52775.0
2023-04-10 09:50:00,363.69,363.93,361.6,363.0,42452.0,354.7492,354.9833,352.7105,354.0761,42452.0
2023-04-10 09:55:00,362.8,364.31,361.93,361.93,6049.0,353.881,355.3539,353.0324,353.0324,6049.0
2023-04-10 10:00:00,361.88,363.94,361.82,362.74,4300.0,352.9837,354.993,352.9251,353.8225,4300.0
2023-04-10 10:05:00,362.84,363.04,360.52,362.78,5645.0,353.9201,354.1151,351.6571,353.8615,5645.0
2023-04-10 10:10:00,363.3,363.41,362.18,362.9,5703.0,354.3688,354.4761,353.2763,353.9786,5703.0
2023-04-10 10:15:00,363.64,364.15,361.96,362.19,4069.0,354.7004,355.1979,353.0617,353.286,4069.0
2023-04-10 10:20:00,361.81,362.57,361.61,362.06,4503.0,352.9154,353.6567,352.7203,353.1592,4503.0
2023-04-10 10:25:00,362.06,362.06,361.27,361.91,2709.0,353.1592,353.1592,352.3887,353.0129,2709.0
2023-04-10 10:30:00,362.42,363.09,362.23,362.23,5010.0,353.5104,354.1639,353.3251,353.3251,5010.0
2023-04-10 10:35:00,362.7,363.95,362.32,362.52,6727.0,353.7835,355.0028,353.4128,353.6079,6727.0
2023-04-10 10:40:00,362.67,363.79,361.86,362.93,2236.0,353.7542,354.8467,352.9642,354.0079,2236.0
2023-04-10 10:45:00,362.51,362.64,361.64,362.47,2142.0,353.5982,353.725,352.7496,353.5592,2142.0
2023-04-10 10:50:00,362.25,363.25,362.13,362.88,1225.0,353.3446,354.32,353.2275,353.9591,1225.0
2023-04-10 10:55:00,363.22,363.3,362.48,362.93,1520.0,354.2907,354.3688,353.5689,354.0079,1520.0
2023-04-10 11:00:00,362.68,362.95,362.38,362.64,12386.0,353.764,354.0274,353.4714,353.725,12386.0
2023-04-10 11:05:00,362.68,363.0,362.22,362.23,1107.0,353.764,354.0761,353.3153,353.3251,1107.0
2023-04-10 11:10:00,362.92,363.41,362.51,362.51,1214.0,353.9981,354.4761,353.5982,353.5982,1214.0
2023-04-10 11:15:00,362.52,362.79,361.94,361.94,2700.0,353.6079,353.8713,353.0422,353.0422,2700.0
2023-04-10 11:20:00,362.05,362.18,361.67,361.67,2540.0,353.1495,353.2763,352.7788,352.7788,2540.0
2023-04-10 11:25:00,360.98,361.97,360.89,361.97,3200.0,352.1058,353.0715,352.018,353.0715,3200.0
2023-04-10 11:30:00,361.89,361.89,361.5,361.65,880.0,352.9934,352.9934,352.613,352.7593,880.0
2023-04-10 11:35:00,361.4,361.64,361.12,361.12,1100.0,352.5155,352.7496,352.2423,352.2423,1100.0
2023-04-10 11:40:00,361.45,361.74,360.89,360.9,1471.0,352.5642,352.8471,352.018,352.0278,1471.0
2023-04-10 11:45:00,360.8,361.31,360.8,361.19,2616.0,351.9302,352.4277,351.9302,352.3106,2616.0
2023-04-10 11:50:00,360.72,361.06,360.31,361.06,1745.0,351.8522,352.1838,351.4523,352.1838,1745.0
2023-04-10 11:55:00,360.86,361.0,360.58,360.94,2211.0,351.9887,352.1253,351.7156,352.0668,2211.0
2023-04-10 12:00:00,360.94,360.94,359.52,359.52,4870.0,352.0668,352.0668,350.6817,350.6817,4870.0
2023-04-10 12:05:00,359.52,360.38,359.37,359.65,2328.0,350.6817,351.5205,350.5354,350.8085,2328.0
2023-04-10 12:10:00,359.65,360.22,359.35,360.0,1650.0,350.8085,351.3645,350.5159,351.1499,1650.0
2023-04-10 12:15:00,359.86,360.09,359.44,360.09,3072.0,351.0133,351.2377,350.6036,351.2377,3072.0
2023-04-10 12:20:00,360.39,361.11,360.31,360.61,3717.0,351.5303,352.2326,351.4523,351.7449,3717.0
2023-04-10 12:25:00,360.85,361.17,360.48,361.17,1100.0,351.979,352.2911,351.6181,352.2911,1100.0
2023-04-10 12:30:00,360.88,361.16,360.56,360.56,1605.0,352.0082,352.2814,351.6961,351.6961,1605.0
2023-04-10 12:35:00,360.66,362.0,360.66,361.98,2817.0,351.7937,353.1007,351.7937,353.0812,2817.0
2023-04-10 12:40:00,361.63,361.72,361.31,361.41,2988.0,352.7398,352.8276,352.4277,352.5252,2988.0
2023-04-10 12:45:00,361.3,361.83,361.3,361.63,2516.0,352.4179,352.9349,352.4179,352.7398,2516.0
2023-04-10 12:50:00,361.63,362.05,361.39,361.39,2104.0,352.7398,353.1495,352.5057,352.5057,2104.0
2023-04-10 12:55:00,361.32,361.74,361.29,361.74,600.0,352.4374,352.8471,352.4082,352.8471,600.0
2023-04-10 13:00:00,362.03,362.56,361.84,362.56,3373.0,353.13,353.6469,352.9446,353.6469,3373.0
2023-04-10 13:05:00,362.56,362.69,362.49,362.53,1045.0,353.6469,353.7738,353.5787,353.6177,1045.0
2023-04-10 13:10:00,362.61,362.62,362.55,362.56,600.0,353.6957,353.7055,353.6372,353.6469,600.0
2023-04-10 13:15:00,362.56,363.01,362.51,362.65,1300.0,353.6469,354.0859,353.5982,353.7347,1300.0
2023-04-10 13:20:00,362.38,362.39,362.07,362.23,1508.0,353.4714,353.4811,353.169,353.3251,1508.0
2023-04-10 13:25:00,362.3,362.68,362.07,362.59,1989.0,353.3933,353.764,353.169,353.6762,1989.0
2023-04-10 13:30:00,362.76,362.76,362.31,362.34,815.0,353.842,353.842,353.4031,353.4324,815.0
2023-04-10 13:35:00,362.69,362.83,362.29,362.47,4253.0,353.7738,353.9103,353.3836,353.5592,4253.0
2023-04-10 13:40:00,362.67,362.67,362.11,362.54,3091.0,353.7542,353.7542,353.208,353.6274,3091.0
2023-04-10 13:45:00,362.75,363.24,362.75,363.23,3331.0,353.8323,354.3102,353.8323,354.3005,3331.0
2023-04-10 13:50:00,363.23,363.23,362.71,362.78,2509.0,354.3005,354.3005,353.7933,353.8615,2509.0
2023-04-10 13:55:00,362.73,363.29,362.69,363.23,1700.0,353.8128,354.359,353.7738,354.3005,1700.0
2023-04-10 14:00:00,363.28,363.29,362.87,363.1,2131.0,354.3492,354.359,353.9493,354.1737,2131.0
2023-04-10 14:05:00,363.29,363.56,363.15,363.21,1401.0,354.359,354.6224,354.2224,354.281,1401.0
2023-04-10 14:10:00,363.37,363.98,363.36,363.88,1400.0,354.437,355.032,354.4273,354.9345,1400.0
2023-04-10 14:15:00,363.88,364.35,363.87,364.24,12171.0,354.9345,355.3929,354.9247,355.2856,12171.0
2023-04-10 14:20:00,364.37,364.79,364.27,364.42,5106.0,355.4125,355.8221,355.3149,355.4612,5106.0
2023-04-10 14:25:00,364.41,364.51,364.22,364.5,813.0,355.4515,355.549,355.2661,355.5393,813.0
2023-04-10 14:30:00,364.43,364.62,363.9,363.91,7753.0,355.471,355.6563,354.954,354.9638,7753.0
2023-04-10 14:35:00,364.03,364.34,363.84,364.34,1413.0,355.0808,355.3832,354.8955,355.3832,1413.0
2023-04-10 14:40:00,364.26,364.46,364.16,364.4,2371.0,355.3052,355.5002,355.2076,355.4417,2371.0
2023-04-10 14:45:00,364.48,364.48,364.25,364.33,1616.0,355.5197,355.5197,355.2954,355.3734,1616.0
2023-04-10 14:50:00,364.69,364.69,364.27,364.27,1600.0,355.7246,355.7246,355.3149,355.3149,1600.0
2023-04-10 14:55:00,364.43,365.0,364.43,364.81,5466.0,355.471,356.027,355.471,355.8416,5466.0
2023-04-10 15:00:00,365.07,365.75,364.99,365.55,12920.0,356.0952,356.7585,356.0172,356.5634,12920.0
2023-04-10 15:05:00,365.64,365.82,365.12,365.12,2697.0,356.6512,356.8268,356.144,356.144,2697.0
2023-04-10 15:10:00,365.18,365.23,364.59,364.78,3101.0,356.2025,356.2513,355.627,355.8124,3101.0
2023-04-10 15:15:00,364.94,365.02,364.64,364.64,2420.0,355.9684,356.0465,355.6758,355.6758,2420.0
2023-04-10 15:20:00,364.86,364.94,364.44,364.49,6277.0,355.8904,355.9684,355.4807,355.5295,6277.0
2023-04-10 15:25:00,364.47,365.2,364.28,364.77,4666.0,355.51,356.222,355.3247,355.8026,4666.0
2023-04-10 15:30:00,365.03,365.03,364.43,364.43,3569.0,356.0562,356.0562,355.471,355.471,3569.0
2023-04-10 15:35:00,364.4,364.84,364.22,364.84,4509.0,355.4417,355.8709,355.2661,355.8709,4509.0
2023-04-10 15:40:00,364.74,365.12,364.64,365.04,5940.0,355.7734,356.144,355.6758,356.066,5940.0
2023-04-10 15:45:00,364.95,365.33,364.73,365.18,7412.0,355.9782,356.3489,355.7636,356.2025,7412.0
2023-04-10 15:50:00,365.3,365.3,364.0,364.13,20145.0,356.3196,356.3196,355.0515,355.1784,20145.0
2023-04-10 15:55:00,364.0,365.01,363.83,364.83,45756.0,355.0515,356.0367,354.8857,355.8611,45756.0
2023-04-11 09:30:00,367.42,369.74,367.42,369.34,15019.0,358.3875,360.6504,358.3875,360.2603,15019.0
2023-04-11 09:35:00,369.13,369.74,368.48,369.7,3268.0,360.0554,360.6504,359.4214,360.6114,3268.0
2023-04-11 09:40:00,369.48,370.35,369.26,370.25,6240.0,360.3968,361.2454,360.1822,361.1479,6240.0
2023-04-11 09:45:00,370.38,370.46,369.84,370.46,3716.0,361.2747,361.3527,360.748,361.3527,3716.0
2023-04-11 09:50:00,370.25,370.25,369.25,369.51,5516.0,361.1479,361.1479,360.1725,360.4261,5516.0
2023-04-11 09:55:00,369.79,369.79,366.67,366.98,3469.0,360.6992,360.6992,357.6559,357.9583,3469.0
2023-04-11 10:00:00,367.05,368.78,366.61,368.62,6930.0,358.0266,359.714,357.5974,359.558,6930.0
2023-04-11 10:05:00,368.66,370.06,368.66,369.75,3329.0,359.597,360.9626,359.597,360.6602,3329.0
2023-04-11 10:10:00,369.72,369.73,368.6,369.65,1796.0,360.6309,360.6407,359.5385,360.5627,1796.0
2023-04-11 10:15:00,369.67,370.42,369.57,370.38,3910.0,360.5822,361.3137,360.4846,361.2747,3910.0
2023-04-11 10:20:00,370.41,370.67,370.2,370.48,3668.0,361.304,361.5576,361.0991,361.3722,3668.0
2023-04-11 10:25:00,370.52,370.68,369.93,370.31,3877.0,361.4113,361.5673,360.8358,361.2064,3877.0
2023-04-11 10:30:00,370.16,370.63,369.53,369.53,3116.0,361.0601,361.5186,360.4456,360.4456,3116.0
2023-04-11 10:35:00,369.31,369.36,368.62,368.79,3191.0,360.231,360.2798,359.558,359.7238,3191.0
2023-04-11 10:40:00,369.11,369.37,368.61,368.82,8683.0,360.0359,360.2895,359.5482,359.7531,8683.0
2023-04-11 10:45:00,368.59,369.2,367.98,369.2,2238.0,359.5287,360.1237,358.9337,360.1237,2238.0
2023-04-11 10:50:00,368.97,369.21,368.46,368.58,11971.0,359.8994,360.1335,359.4019,359.519,11971.0
2023-04-11 10:55:00,368.91,369.38,368.8,369.2,2202.0,359.8408,360.2993,359.7335,360.1237,2202.0
2023-04-11 11:00:00,369.46,370.83,369.46,370.55,1730.0,360.3773,361.7136,360.3773,361.4405,1730.0
2023-04-11 11:05:00,370.55,371.24,370.55,370.77,3827.0,361.4405,362.1136,361.4405,361.6551,3827.0
2023-04-11 11:10:00,370.94,370.97,370.74,370.76,1122.0,361.8209,361.8502,361.6259,361.6454,1122.0
2023-04-11 11:15:00,370.96,371.42,370.88,371.15,3463.0,361.8404,362.2891,361.7624,362.0258,3463.0
2023-04-11 11:20:00,371.23,371.72,371.23,371.45,1300.0,362.1038,362.5818,362.1038,362.3184,1300.0
2023-04-11 11:25:00,371.69,372.0,371.68,371.81,2348.0,362.5525,362.8549,362.5427,362.6695,2348.0
2023-04-11 11:30:00,371.88,372.68,371.87,372.64,10266.0,362.7378,363.5182,362.7281,363.4791,10266.0
2023-04-11 11:35:00,372.5,373.8,372.49,373.8,4710.0,363.3426,364.6106,363.3328,364.6106,4710.0
2023-04-11 11:40:00,373.79,373.79,373.18,373.53,5055.0,364.6009,364.6009,364.0059,364.3473,5055.0
2023-04-11 11:45:00,373.68,373.95,372.93,373.67,11666.0,364.4936,364.7569,363.762,364.4838,11666.0
2023-04-11 11:50:00,373.8,374.39,373.41,373.76,10576.0,364.6106,365.1861,364.2302,364.5716,10576.0
2023-04-11 11:55:00,373.8,374.9,373.8,374.59,9851.0,364.6106,365.6836,364.6106,365.3812,9851.0
2023-04-11 12:00:00,374.59,374.68,374.14,374.14,4731.0,365.3812,365.469,364.9423,364.9423,4731.0
2023-04-11 12:05:00,374.12,374.41,373.53,373.72,5810.0,364.9228,365.2056,364.3473,364.5326,5810.0
2023-04-11 12:10:00,373.71,374.99,373.71,374.47,3979.0,364.5228,365.7714,364.5228,365.2642,3979.0
2023-04-11 12:15:00,374.46,374.46,373.44,373.99,3660.0,365.2544,365.2544,364.2595,364.796,3660.0
2023-04-11 12:20:00,374.13,374.13,373.69,373.74,1254.0,364.9325,364.9325,364.5033,364.5521,1254.0
2023-04-11 12:25:00,373.76,373.94,373.68,373.92,6576.0,364.5716,364.7472,364.4936,364.7277,6576.0
2023-04-11 12:30:00,373.84,373.84,372.17,372.19,4839.0,364.6496,364.6496,363.0207,363.0402,4839.0
2023-04-11 12:35:00,372.06,372.06,371.34,371.63,3308.0,362.9134,362.9134,362.2111,362.494,3308.0
2023-04-11 12:40:00,371.56,372.18,371.56,371.87,2223.0,362.4257,363.0305,362.4257,362.7281,2223.0
2023-04-11 12:45:00,371.98,372.28,371.71,371.97,2360.0,362.8354,363.128,362.572,362.8256,2360.0
2023-04-11 12:50:00,372.28,372.44,372.06,372.23,1306.0,363.128,363.2841,362.9134,363.0792,1306.0
2023-04-11 12:55:00,372.21,372.31,371.52,371.76,2958.0,363.0597,363.1573,362.3867,362.6208,2958.0
2023-04-11 13:00:00,372.06,372.65,371.91,372.55,2807.0,362.9134,363.4889,362.7671,363.3914,2807.0
2023-04-11 13:05:00,372.8,372.8,372.17,372.26,1217.0,363.6352,363.6352,363.0207,363.1085,1217.0
2023-04-11 13:10:00,372.26,372.26,371.85,372.06,2626.0,363.1085,363.1085,362.7086,362.9134,2626.0
2023-04-11 13:15:00,372.28,372.28,371.84,371.92,700.0,363.128,363.128,362.6988,362.7768,700.0
2023-04-11 13:20:00,372.22,372.22,371.55,371.55,3775.0,363.0695,363.0695,362.4159,362.4159,3775.0
2023-04-11 13:25:00,371.54,371.9,371.42,371.86,2460.0,362.4062,362.7573,362.2891,362.7183,2460.0
2023-04-11 13:30:00,371.76,371.76,371.54,371.54,1578.0,362.6208,362.6208,362.4062,362.4062,1578.0
2023-04-11 13:35:00,371.32,371.54,370.95,371.43,5756.0,362.1916,362.4062,361.8307,362.2989,5756.0
2023-04-11 13:40:00,371.49,371.69,371.44,371.6,1173.0,362.3574,362.5525,362.3086,362.4647,1173.0
2023-04-11 13:45:00,371.77,371.9,371.45,371.56,1260.0,362.6305,362.7573,362.3184,362.4257,1260.0
2023-04-11 13:50:00,371.71,371.93,371.48,371.93,1121.0,362.572,362.7866,362.3477,362.7866,1121.0
2023-04-11 13:55:00,372.19,372.38,371.85,372.38,1647.0,363.0402,363.2255,362.7086,363.2255,1647.0
2023-04-11 14:00:00,372.52,372.52,372.15,372.19,2309.0,363.3621,363.3621,363.0012,363.0402,2309.0
2023-04-11 14:05:00,372.32,372.32,371.42,371.43,1350.0,363.167,363.167,362.2891,362.2989,1350.0
2023-04-11 14:10:00,371.28,371.48,371.05,371.17,2639.0,362.1526,362.3477,361.9282,362.0453,2639.0
2023-04-11 14:15:00,371.13,371.9,371.12,371.9,2762.0,362.0063,362.7573,361.9965,362.7573,2762.0
2023-04-11 14:20:00,371.97,372.27,371.76,371.77,4145.0,362.8256,363.1182,362.6208,362.6305,4145.0
2023-04-11 14:25:00,371.62,372.22,371.58,372.22,2899.0,362.4842,363.0695,362.4452,363.0695,2899.0
2023-04-11 14:30:00,372.2,372.81,372.09,372.09,6807.0,363.05,363.645,362.9427,362.9427,6807.0
2023-04-11 14:35:00,371.81,372.19,371.8,371.82,1440.0,362.6695,363.0402,362.6598,362.6793,1440.0
2023-04-11 14:40:00,371.95,372.22,371.86,372.08,2251.0,362.8061,363.0695,362.7183,362.9329,2251.0
2023-04-11 14:45:00,372.2,372.34,371.46,371.46,2425.0,363.05,363.1865,362.3282,362.3282,2425.0
2023-04-11 14:50:00,371.35,371.37,371.07,371.29,1586.0,362.2209,362.2404,361.9477,362.1623,1586.0
2023-04-11 14:55:00,371.24,371.78,371.23,371.63,2045.0,362.1136,362.6403,362.1038,362.494,2045.0
2023-04-11 15:00:00,371.44,371.68,371.13,371.68,2324.0,362.3086,362.5427,362.0063,362.5427,2324.0
2023-04-11 15:05:00,371.55,371.55,371.13,371.37,1910.0,362.4159,362.4159,362.0063,362.2404,1910.0
2023-04-11 15:10:00,371.42,371.95,371.31,371.95,2757.0,362.2891,362.8061,362.1818,362.8061,2757.0
2023-04-11 15:15:00,371.92,372.35,371.91,372.16,7250.0,362.7768,363.1963,362.7671,363.0109,7250.0
2023-04-11 15:20:00,372.2,373.05,372.08,373.03,5062.0,363.05,363.8791,362.9329,363.8596,5062.0
2023-04-11 15:25:00,372.91,373.13,372.75,372.96,6132.0,363.7425,363.9571,363.5864,363.7913,6132.0
2023-04-11 15:30:00,372.94,372.98,372.35,372.96,4265.0,363.7718,363.8108,363.1963,363.7913,4265.0
2023-04-11 15:35:00,372.87,373.0,372.25,372.3,4618.0,363.7035,363.8303,363.0987,363.1475,4618.0
2023-04-11 15:40:00,372.24,372.35,371.98,372.18,8416.0,363.089,363.1963,362.8354,363.0305,8416.0
2023-04-11 15:45:00,372.13,372.13,371.35,371.8,6005.0,362.9817,362.9817,362.2209,362.6598,6005.0
2023-04-11 15:50:00,371.66,371.66,370.99,371.31,12372.0,362.5232,362.5232,361.8697,362.1818,12372.0
2023-04-11 15:55:00,371.23,371.41,370.33,370.6,39309.0,362.1038,362.2794,361.2259,361.4893,39309.0
2023-04-12 09:30:00,375.62,378.85,375.62,377.97,24155.0,366.3859,369.5365,366.3859,368.6781,24155.0
2023-04-12 09:35:00,377.99,377.99,375.98,375.99,7626.0,368.6976,368.6976,366.737,366.7468,7626.0
2023-04-12 09:40:00,376.48,377.29,375.49,375.79,9476.0,367.2247,368.0148,366.2591,366.5517,9476.0
2023-04-12 09:45:00,375.85,376.26,372.98,373.49,7545.0,366.6102,367.0102,363.8108,364.3082,7545.0
2023-04-12 09:50:00,373.11,373.46,371.27,371.37,10933.0,363.9376,364.279,362.1428,362.2404,10933.0
2023-04-12 09:55:00,371.38,373.39,371.38,372.85,11184.0,362.2501,364.2107,362.2501,363.684,11184.0
2023-04-12 10:00:00,372.33,375.12,371.52,374.8,4029.0,363.1768,365.8982,362.3867,365.586,4029.0
2023-04-12 10:05:00,374.96,375.43,373.43,373.87,6119.0,365.7421,366.2006,364.2497,364.6789,6119.0
2023-04-12 10:10:00,374.3,374.69,373.93,374.13,2867.0,365.0983,365.4787,364.7374,364.9325,2867.0
2023-04-12 10:15:00,374.19,374.59,374.02,374.27,3100.0,364.991,365.3812,364.8252,365.0691,3100.0
2023-04-12 10:20:00,374.23,375.2,373.84,374.29,5004.0,365.0301,365.9762,364.6496,365.0886,5004.0
2023-04-12 10:25:00,373.71,375.19,373.24,374.54,4016.0,364.5228,365.9665,364.0644,365.3324,4016.0
2023-04-12 10:30:00,374.78,374.88,373.75,374.06,2350.0,365.5665,365.6641,364.5619,364.8642,2350.0
2023-04-12 10:35:00,374.12,374.12,372.84,373.76,5041.0,364.9228,364.9228,363.6742,364.5716,5041.0
2023-04-12 10:40:00,374.16,374.78,373.43,373.54,3466.0,364.9618,365.5665,364.2497,364.357,3466.0
2023-04-12 10:45:00,374.01,375.08,373.81,374.55,3321.0,364.8155,365.8592,364.6204,365.3422,3321.0
2023-04-12 10:50:00,374.33,375.1,374.33,375.1,1127.0,365.1276,365.8787,365.1276,365.8787,1127.0
2023-04-12 10:55:00,374.73,374.73,373.77,373.77,1816.0,365.5178,365.5178,364.5814,364.5814,1816.0
2023-04-12 11:00:00,373.51,374.36,372.93,372.93,2890.0,364.3278,365.1569,363.762,363.762,2890.0
2023-04-12 11:05:00,372.56,372.77,371.96,372.42,1854.0,363.4011,363.6059,362.8159,363.2646,1854.0
2023-04-12 11:10:00,372.67,373.01,372.44,372.97,4431.0,363.5084,363.84,363.2841,363.801,4431.0
2023-04-12 11:15:00,372.86,373.67,372.86,372.98,2400.0,363.6937,364.4838,363.6937,363.8108,2400.0
2023-04-12 11:20:00,372.97,373.73,372.92,373.02,5171.0,363.801,364.5423,363.7523,363.8498,5171.0
2023-04-12 11:25:00,373.17,374.02,373.1,374.02,5298.0,363.9961,364.8252,363.9278,364.8252,5298.0
2023-04-12 11:30:00,373.97,374.07,373.35,373.44,1919.0,364.7764,364.874,364.1717,364.2595,1919.0
2023-04-12 11:35:00,373.35,374.04,373.27,373.88,4364.0,364.1717,364.8447,364.0937,364.6887,4364.0
2023-04-12 11:40:00,373.84,374.13,373.51,374.13,2717.0,364.6496,364.9325,364.3278,364.9325,2717.0
2023-04-12 11:45:00,374.2,374.57,374.2,374.52,2617.0,365.0008,365.3617,365.0008,365.3129,2617.0
2023-04-12 11:50:00,374.43,374.89,374.04,374.51,4021.0,365.2251,365.6738,364.8447,365.3032,4021.0
2023-04-12 11:55:00,374.24,375.27,374.13,375.17,3043.0,365.0398,366.0445,364.9325,365.9469,3043.0
2023-04-12 12:00:00,375.39,376.46,375.39,376.46,2420.0,366.1615,367.2052,366.1615,367.2052,2420.0
2023-04-12 12:05:00,376.41,376.47,375.75,376.22,7227.0,367.1565,367.215,366.5127,366.9711,7227.0
2023-04-12 12:10:00,376.06,376.57,376.06,376.22,2589.0,366.8151,367.3125,366.8151,366.9711,2589.0
2023-04-12 12:15:00,376.05,376.41,375.69,375.92,3612.0,366.8053,367.1565,366.4542,366.6785,3612.0
2023-04-12 12:20:00,375.73,375.76,375.68,375.72,701.0,366.4932,366.5224,366.4444,366.4834,701.0
2023-04-12 12:25:00,375.56,376.49,375.46,376.4,2200.0,366.3274,367.2345,366.2298,367.1467,2200.0
2023-04-12 12:30:00,376.38,376.6,376.25,376.27,2918.0,367.1272,367.3418,367.0004,367.0199,2918.0
2023-04-12 12:35:00,376.43,376.7,376.35,376.37,2232.0,367.176,367.4393,367.0979,367.1174,2232.0
2023-04-12 12:40:00,376.53,376.74,376.26,376.56,9712.0,367.2735,367.4784,367.0102,367.3028,9712.0
2023-04-12 12:45:00,376.4,376.72,376.22,376.44,4562.0,367.1467,367.4588,366.9711,367.1857,4562.0
2023-04-12 12:50:00,376.43,377.46,376.43,377.29,4874.0,367.176,368.1807,367.176,368.0148,4874.0
2023-04-12 12:55:00,377.5,378.26,377.45,377.81,6481.0,368.2197,368.961,368.1709,368.522,6481.0
2023-04-12 13:00:00,377.92,377.95,377.51,377.68,5565.0,368.6293,368.6586,368.2294,368.3952,5565.0
2023-04-12 13:05:00,377.92,378.71,377.92,378.69,3497.0,368.6293,369.3999,368.6293,369.3804,3497.0
2023-04-12 13:10:00,378.7,379.81,378.51,379.28,15329.0,369.3902,370.4729,369.2048,369.9559,15329.0
2023-04-12 13:15:00,379.01,379.52,378.71,378.84,20757.0,369.6925,370.19,369.3999,369.5267,20757.0
2023-04-12 13:20:00,379.07,379.58,378.96,379.53,6049.0,369.7511,370.2485,369.6438,370.1998,6049.0
2023-04-12 13:25:00,379.82,380.19,379.65,379.68,3216.0,370.4826,370.8435,370.3168,370.3461,3216.0
2023-04-12 13:30:00,379.76,379.98,379.25,379.6,5061.0,370.4241,370.6387,369.9266,370.268,5061.0
2023-04-12 13:35:00,379.51,379.65,378.81,378.81,2746.0,370.1803,370.3168,369.4975,369.4975,2746.0
2023-04-12 13:40:00,378.72,378.72,378.34,378.34,2437.0,369.4097,369.4097,369.039,369.039,2437.0
2023-04-12 13:45:00,378.19,378.24,377.68,377.76,4876.0,368.8927,368.9415,368.3952,368.4733,4876.0
2023-04-12 13:50:00,377.75,377.96,377.32,377.57,1981.0,368.4635,368.6684,368.0441,368.2879,1981.0
2023-04-12 13:55:00,377.57,378.43,377.57,378.43,1525.0,368.2879,369.1268,368.2879,369.1268,1525.0
2023-04-12 14:00:00,378.43,378.67,377.74,378.23,2945.0,369.1268,369.3609,368.4538,368.9317,2945.0
2023-04-12 14:05:00,378.22,378.68,377.68,377.68,5042.0,368.922,369.3707,368.3952,368.3952,5042.0
2023-04-12 14:10:00,377.47,379.37,377.44,378.99,2919.0,368.1904,370.0437,368.1611,369.673,2919.0
2023-04-12 14:15:00,379.07,379.35,378.94,379.15,2768.0,369.7511,370.0242,369.6243,369.8291,2768.0
2023-04-12 14:20:00,379.5,379.82,379.29,379.38,3602.0,370.1705,370.4826,369.9657,370.0535,3602.0
2023-04-12 14:25:00,379.27,379.27,377.23,377.25,3459.0,369.9462,369.9462,367.9563,367.9758,3459.0
2023-04-12 14:30:00,377.17,377.49,376.35,376.97,7474.0,367.8978,368.2099,367.0979,367.7027,7474.0
2023-04-12 14:35:00,376.69,376.81,376.1,376.11,3316.0,367.4296,367.5466,366.8541,366.8638,3316.0
2023-04-12 14:40:00,375.99,377.27,375.98,377.27,3955.0,366.7468,367.9953,366.737,367.9953,3955.0
2023-04-12 14:45:00,377.3,377.31,375.93,375.93,4297.0,368.0246,368.0343,366.6883,366.6883,4297.0
2023-04-12 14:50:00,375.98,376.48,375.7,376.48,3519.0,366.737,367.2247,366.4639,367.2247,3519.0
2023-04-12 14:55:00,376.65,377.19,376.65,376.91,6477.0,367.3906,367.9173,367.3906,367.6442,6477.0
2023-04-12 15:00:00,377.01,377.36,376.3,376.52,6609.0,367.7417,368.0831,367.0492,367.2638,6609.0
2023-04-12 15:05:00,376.68,376.91,376.46,376.52,3999.0,367.4198,367.6442,367.2052,367.2638,3999.0
2023-04-12 15:10:00,376.5,376.5,375.38,375.88,4815.0,367.2443,367.2443,366.1518,366.6395,4815.0
2023-04-12 15:15:00,375.88,375.88,375.0,375.81,4322.0,366.6395,366.6395,365.7811,366.5712,4322.0
2023-04-12 15:20:00,375.58,376.37,375.57,375.69,4393.0,366.3469,367.1174,366.3371,366.4542,4393.0
2023-04-12 15:25:00,375.85,376.05,375.33,375.63,2521.0,366.6102,366.8053,366.103,366.3956,2521.0
2023-04-12 15:30:00,375.61,376.68,375.61,376.62,5851.0,366.3761,367.4198,366.3761,367.3613,5851.0
2023-04-12 15:35:00,376.76,377.5,376.76,377.42,5892.0,367.4979,368.2197,367.4979,368.1416,5892.0
2023-04-12 15:40:00,377.31,377.6,376.66,377.08,9871.0,368.0343,368.3172,367.4003,367.81,9871.0
2023-04-12 15:45:00,377.2,378.08,376.95,376.95,5738.0,367.927,368.7854,367.6832,367.6832,5738.0
2023-04-12 15:50:00,376.8,377.26,376.21,376.92,9827.0,367.5369,367.9856,366.9614,367.6539,9827.0
2023-04-12 15:55:00,376.8,376.83,375.8,376.33,48279.0,367.5369,367.5661,366.5615,367.0784,48279.0
2023-04-13 09:30:00,375.07,377.46,373.69,373.69,16331.0,365.8494,368.1807,364.5033,364.5033,16331.0
2023-04-13 09:35:00,373.7,374.55,371.31,373.15,9200.0,364.5131,365.3422,362.1818,363.9766,9200.0
2023-04-13 09:40:00,372.67,374.1,372.21,373.61,10673.0,363.5084,364.9033,363.0597,364.4253,10673.0
2023-04-13 09:45:00,373.75,374.36,373.35,373.91,9948.0,364.5619,365.1569,364.1717,364.7179,9948.0
2023-04-13 09:50:00,373.91,374.19,371.59,372.95,9220.0,364.7179,364.991,362.455,363.7815,9220.0
2023-04-13 09:55:00,373.36,373.36,371.68,371.72,11567.0,364.1814,364.1814,362.5427,362.5818,11567.0
2023-04-13 10:00:00,371.91,372.0,369.32,369.59,7450.0,362.7671,362.8549,360.2408,360.5041,7450.0
2023-04-13 10:05:00,369.61,369.84,368.74,369.01,13027.0,360.5236,360.748,359.675,359.9384,13027.0
2023-04-13 10:10:00,369.17,369.83,368.47,369.21,9290.0,360.0945,360.7382,359.4117,360.1335,9290.0
2023-04-13 10:15:00,369.19,369.99,369.0,369.53,8430.0,360.114,360.8943,359.9286,360.4456,8430.0
2023-04-13 10:20:00,369.34,369.97,368.84,369.97,1904.0,360.2603,360.8748,359.7726,360.8748,1904.0
2023-04-13 10:25:00,369.99,370.57,369.64,370.23,6550.0,360.8943,361.46,360.5529,361.1284,6550.0
2023-04-13 10:30:00,370.3,370.67,369.23,370.41,8616.0,361.1967,361.5576,360.153,361.304,8616.0
2023-04-13 10:35:00,370.47,371.44,370.4,370.64,6077.0,361.3625,362.3086,361.2942,361.5283,6077.0
2023-04-13 10:40:00,370.04,370.83,369.62,370.79,14275.0,360.9431,361.7136,360.5334,361.6746,14275.0
2023-04-13 10:45:00,370.39,370.39,369.69,369.87,1200.0,361.2845,361.2845,360.6017,360.7772,1200.0
2023-04-13 10:50:00,370.06,372.04,370.05,371.84,1600.0,360.9626,362.8939,360.9528,362.6988,1600.0
2023-04-13 10:55:00,371.68,372.02,370.73,370.73,4478.0,362.5427,362.8744,361.6161,361.6161,4478.0
2023-04-13 11:00:00,370.66,371.0,370.6,370.92,1400.0,361.5478,361.8795,361.4893,361.8014,1400.0
2023-04-13 11:05:00,370.55,371.85,369.94,371.78,3798.0,361.4405,362.7086,360.8455,362.6403,3798.0
2023-04-13 11:10:00,371.46,372.43,371.25,372.11,4300.0,362.3282,363.2743,362.1233,362.9622,4300.0
2023-04-13 11:15:00,372.23,372.23,371.88,372.17,2573.0,363.0792,363.0792,362.7378,363.0207,2573.0
2023-04-13 11:20:00,372.44,372.73,371.57,371.58,2233.0,363.2841,363.5669,362.4354,362.4452,2233.0
2023-04-13 11:25:00,371.67,372.06,371.26,372.06,1200.0,362.533,362.9134,362.1331,362.9134,1200.0
2023-04-13 11:30:00,371.91,372.0,371.59,371.59,1450.0,362.7671,362.8549,362.455,362.455,1450.0
2023-04-13 11:35:00,371.54,371.54,370.87,370.87,2192.0,362.4062,362.4062,361.7527,361.7527,2192.0
2023-04-13 11:40:00,371.0,371.89,370.89,371.19,5216.0,361.8795,362.7476,361.7722,362.0648,5216.0
2023-04-13 11:45:00,371.38,371.96,371.2,371.36,3604.0,362.2501,362.8159,362.0745,362.2306,3604.0
2023-04-13 11:50:00,371.53,372.17,371.41,372.04,3426.0,362.3964,363.0207,362.2794,362.8939,3426.0
2023-04-13 11:55:00,371.96,373.39,371.96,373.39,1900.0,362.8159,364.2107,362.8159,364.2107,1900.0
2023-04-13 12:00:00,373.25,373.66,372.86,373.63,3418.0,364.0741,364.4741,363.6937,364.4448,3418.0
2023-04-13 12:05:00,373.69,374.31,373.58,373.7,5210.0,364.5033,365.1081,364.396,364.5131,5210.0
2023-04-13 12:10:00,373.09,373.09,371.85,372.48,18510.0,363.9181,363.9181,362.7086,363.3231,18510.0
2023-04-13 12:15:00,372.69,372.7,371.99,372.7,9355.0,363.5279,363.5377,362.8451,363.5377,9355.0
2023-04-13 12:20:00,372.83,373.32,372.53,373.11,2000.0,363.6645,364.1424,363.3718,363.9376,2000.0
2023-04-13 12:25:00,372.39,372.39,371.78,372.22,3500.0,363.2353,363.2353,362.6403,363.0695,3500.0
2023-04-13 12:30:00,372.32,373.39,372.32,373.32,2155.0,363.167,364.2107,363.167,364.1424,2155.0
2023-04-13 12:35:00,372.97,373.38,372.22,372.47,5627.0,363.801,364.201,363.0695,363.3133,5627.0
2023-04-13 12:40:00,372.41,372.81,372.22,372.49,5791.0,363.2548,363.645,363.0695,363.3328,5791.0
2023-04-13 12:45:00,372.73,373.06,372.61,373.05,900.0,363.5669,363.8888,363.4499,363.8791,900.0
2023-04-13 12:50:00,373.24,373.7,373.21,373.7,1228.0,364.0644,364.5131,364.0351,364.5131,1228.0
2023-04-13 12:55:00,373.45,373.61,373.42,373.46,3098.0,364.2692,364.4253,364.24,364.279,3098.0
2023-04-13 13:00:00,373.45,373.45,372.58,373.08,1183.0,364.2692,364.2692,363.4206,363.9083,1183.0
2023-04-13 13:05:00,373.35,373.57,373.19,373.2,1649.0,364.1717,364.3863,364.0156,364.0254,1649.0
2023-04-13 13:10:00,373.36,374.0,373.36,373.48,2184.0,364.1814,364.8057,364.1814,364.2985,2184.0
2023-04-13 13:15:00,373.37,374.05,373.37,374.03,2024.0,364.1912,364.8545,364.1912,364.835,2024.0
2023-04-13 13:20:00,373.93,374.29,373.54,373.99,5294.0,364.7374,365.0886,364.357,364.796,5294.0
2023-04-13 13:25:00,374.25,374.25,373.79,373.94,700.0,365.0496,365.0496,364.6009,364.7472,700.0
2023-04-13 13:30:00,373.69,374.18,373.46,374.18,2543.0,364.5033,364.9813,364.279,364.9813,2543.0
2023-04-13 13:35:00,374.07,374.64,374.03,374.64,2225.0,364.874,365.43,364.835,365.43,2225.0
2023-04-13 13:40:00,374.79,375.31,374.68,375.05,1400.0,365.5763,366.0835,365.469,365.8299,1400.0
2023-04-13 13:45:00,375.05,375.63,375.0,375.0,3484.0,365.8299,366.3956,365.7811,365.7811,3484.0
2023-04-13 13:50:00,375.13,375.67,375.11,375.44,1797.0,365.9079,366.4347,365.8884,366.2103,1797.0
2023-04-13 13:55:00,375.56,375.65,375.35,375.61,755.0,366.3274,366.4151,366.1225,366.3761,755.0
2023-04-13 14:00:00,375.52,375.69,375.22,375.25,3165.0,366.2883,366.4542,365.9957,366.025,3165.0
2023-04-13 14:05:00,375.27,375.59,375.17,375.59,1364.0,366.0445,366.3566,365.9469,366.3566,1364.0
2023-04-13 14:10:00,375.52,375.88,375.49,375.65,6279.0,366.2883,366.6395,366.2591,366.4151,6279.0
2023-04-13 14:15:00,375.68,376.29,375.61,376.21,3212.0,366.4444,367.0394,366.3761,366.9614,3212.0
2023-04-13 14:20:00,376.06,376.17,375.74,376.08,3072.0,366.8151,366.9224,366.5029,366.8346,3072.0
2023-04-13 14:25:00,376.17,376.5,376.04,376.3,3003.0,366.9224,367.2443,366.7956,367.0492,3003.0
2023-04-13 14:30:00,376.11,376.21,375.84,375.9,2100.0,366.8638,366.9614,366.6005,366.659,2100.0
2023-04-13 14:35:00,375.77,375.91,375.05,375.08,2851.0,366.5322,366.6688,365.8299,365.8592,2851.0
2023-04-13 14:40:00,375.06,375.31,374.68,374.7,9459.0,365.8397,366.0835,365.469,365.4885,9459.0
2023-04-13 14:45:00,374.71,374.92,374.1,374.86,3709.0,365.4983,365.7031,364.9033,365.6446,3709.0
2023-04-13 14:50:00,374.9,374.9,373.64,373.64,7402.0,365.6836,365.6836,364.4546,364.4546,7402.0
2023-04-13 14:55:00,373.66,373.81,372.72,372.77,11757.0,364.4741,364.6204,363.5572,363.6059,11757.0
2023-04-13 15:00:00,373.02,373.7,372.85,372.88,7536.0,363.8498,364.5131,363.684,363.7132,7536.0
2023-04-13 15:05:00,372.93,373.28,372.39,373.28,10625.0,363.762,364.1034,363.2353,364.1034,10625.0
2023-04-13 15:10:00,373.26,373.35,372.48,372.63,7495.0,364.0839,364.1717,363.3231,363.4694,7495.0
2023-04-13 15:15:00,372.5,372.74,372.2,372.56,9939.0,363.3426,363.5767,363.05,363.4011,9939.0
2023-04-13 15:20:00,372.68,373.3,372.51,372.56,6072.0,363.5182,364.1229,363.3523,363.4011,6072.0
2023-04-13 15:25:00,372.68,372.99,372.61,372.8,5610.0,363.5182,363.8205,363.4499,363.6352,5610.0
2023-04-13 15:30:00,372.8,372.8,371.94,372.41,10553.0,363.6352,363.6352,362.7964,363.2548,10553.0
2023-04-13 15:35:00,372.47,372.5,371.76,372.07,16494.0,363.3133,363.3426,362.6208,362.9232,16494.0
2023-04-13 15:40:00,372.08,372.49,371.88,372.11,15547.0,362.9329,363.3328,362.7378,362.9622,15547.0
2023-04-13 15:45:00,372.13,372.53,371.68,371.9,15569.0,362.9817,363.3718,362.5427,362.7573,15569.0
2023-04-13 15:50:00,371.94,372.3,371.72,371.96,31593.0,362.7964,363.1475,362.5818,362.8159,31593.0
2023-04-13 15:55:00,371.91,373.36,371.91,373.34,72339.0,362.7671,364.1814,362.7671,364.1619,72339.0
2023-04-14 09:30:00,375.69,379.1,373.95,377.82,15310.0,366.4542,369.7803,364.7569,368.5318,15310.0
2023-04-14 09:35:00,378.13,380.18,376.87,378.67,33879.0,368.8342,370.8338,367.6052,369.3609,33879.0
2023-04-14 09:40:00,378.64,379.13,376.27,377.73,9685.0,369.3316,369.8096,367.0199,368.444,9685.0
2023-04-14 09:45:00,377.81,379.64,377.53,379.21,5477.0,368.522,370.3071,368.2489,369.8876,5477.0
2023-04-14 09:50:00,379.82,380.6,378.31,378.31,4462.0,370.4826,371.2435,369.0098,369.0098,4462.0
2023-04-14 09:55:00,378.8,380.79,378.79,380.65,3540.0,369.4877,371.4288,369.478,371.2922,3540.0
2023-04-14 10:00:00,380.3,381.02,378.27,380.47,4189.0,370.9508,371.6531,368.9707,371.1167,4189.0
2023-04-14 10:05:00,379.87,380.15,377.77,378.77,10003.0,370.5314,370.8045,368.483,369.4584,10003.0
2023-04-14 10:10:00,379.42,380.44,378.98,379.22,3200.0,370.0925,371.0874,369.6633,369.8974,3200.0
2023-04-14 10:15:00,378.92,378.92,378.02,378.05,3913.0,369.6048,369.6048,368.7269,368.7561,3913.0
2023-04-14 10:20:00,378.21,378.56,376.85,377.27,8534.0,368.9122,369.2536,367.5856,367.9953,8534.0
2023-04-14 10:25:00,377.74,378.44,376.95,378.24,3806.0,368.4538,369.1366,367.6832,368.9415,3806.0
2023-04-14 10:30:00,378.65,378.65,377.46,377.47,1447.0,369.3414,369.3414,368.1807,368.1904,1447.0
2023-04-14 10:35:00,377.13,377.66,376.65,377.66,4927.0,367.8588,368.3757,367.3906,368.3757,4927.0
2023-04-14 10:40:00,378.57,378.58,377.24,377.24,862.0,369.2634,369.2731,367.9661,367.9661,862.0
2023-04-14 10:45:00,377.38,378.86,377.37,378.13,2684.0,368.1026,369.5462,368.0929,368.8342,2684.0
2023-04-14 10:50:00,377.67,378.41,377.67,377.97,3119.0,368.3855,369.1073,368.3855,368.6781,3119.0
2023-04-14 10:55:00,378.22,379.27,378.22,378.71,2900.0,368.922,369.9462,368.922,369.3999,2900.0
2023-04-14 11:00:00,378.4,378.4,377.12,377.12,1201.0,369.0975,369.0975,367.849,367.849,1201.0
2023-04-14 11:05:00,377.78,377.87,377.4,377.8,1829.0,368.4928,368.5806,368.1221,368.5123,1829.0
2023-04-14 11:10:00,378.0,378.05,377.14,377.14,3325.0,368.7074,368.7561,367.8685,367.8685,3325.0
2023-04-14 11:15:00,377.26,377.26,376.24,376.46,1687.0,367.9856,367.9856,366.9906,367.2052,1687.0
2023-04-14 11:20:00,376.67,377.11,376.53,377.11,2200.0,367.4101,367.8393,367.2735,367.8393,2200.0
2023-04-14 11:25:00,376.61,377.2,376.13,376.13,6099.0,367.3515,367.927,366.8833,366.8833,6099.0
2023-04-14 11:30:00,376.6,377.03,376.44,376.45,1602.0,367.3418,367.7612,367.1857,367.1955,1602.0
2023-04-14 11:35:00,376.9,376.9,375.28,375.4,3805.0,367.6344,367.6344,366.0542,366.1713,3805.0
2023-04-14 11:40:00,375.2,376.46,375.05,376.25,2306.0,365.9762,367.2052,365.8299,367.0004,2306.0
2023-04-14 11:45:00,376.56,376.59,375.59,375.73,2996.0,367.3028,367.332,366.3566,366.4932,2996.0
2023-04-14 11:50:00,375.6,376.64,375.6,376.64,601.0,366.3664,367.3808,366.3664,367.3808,601.0
2023-04-14 11:55:00,376.46,376.73,375.98,376.51,1950.0,367.2052,367.4686,366.737,367.254,1950.0
2023-04-14 12:00:00,376.66,376.66,375.88,376.16,1652.0,367.4003,367.4003,366.6395,366.9126,1652.0
2023-04-14 12:05:00,376.2,376.26,374.97,375.26,1000.0,366.9516,367.0102,365.7519,366.0347,1000.0
2023-04-14 12:10:00,375.43,375.75,375.36,375.36,1253.0,366.2006,366.5127,366.1323,366.1323,1253.0
2023-04-14 12:15:00,375.36,375.39,374.93,374.93,1500.0,366.1323,366.1615,365.7128,365.7128,1500.0
2023-04-14 12:20:00,374.67,374.78,374.39,374.78,1452.0,365.4592,365.5665,365.1861,365.5665,1452.0
2023-04-14 12:25:00,374.47,374.48,373.97,373.99,1400.0,365.2642,365.2739,364.7764,364.796,1400.0
2023-04-14 12:30:00,373.71,374.05,373.7,374.05,1700.0,364.5228,364.8545,364.5131,364.8545,1700.0
2023-04-14 12:35:00,374.19,374.52,373.88,374.11,3294.0,364.991,365.3129,364.6887,364.913,3294.0
2023-04-14 12:40:00,373.9,374.34,373.76,373.82,1941.0,364.7082,365.1374,364.5716,364.6301,1941.0
2023-04-14 12:45:00,373.34,373.79,373.07,373.52,1800.0,364.1619,364.6009,363.8986,364.3375,1800.0
2023-04-14 12:50:00,373.44,373.6,373.29,373.47,1730.0,364.2595,364.4155,364.1132,364.2887,1730.0
2023-04-14 12:55:00,373.31,374.02,373.25,374.02,900.0,364.1327,364.8252,364.0741,364.8252,900.0
2023-04-14 13:00:00,374.12,374.94,374.11,374.81,1701.0,364.9228,365.7226,364.913,365.5958,1701.0
2023-04-14 13:05:00,374.97,374.97,373.94,374.05,1400.0,365.7519,365.7519,364.7472,364.8545,1400.0
2023-04-14 13:10:00,374.4,374.72,374.36,374.62,1000.0,365.1959,365.508,365.1569,365.4105,1000.0
2023-04-14 13:15:00,375.63,375.63,375.13,375.35,850.0,366.3956,366.3956,365.9079,366.1225,850.0
2023-04-14 13:20:00,375.11,375.22,374.8,374.95,1454.0,365.8884,365.9957,365.586,365.7324,1454.0
2023-04-14 13:25:00,374.8,375.03,374.53,374.67,1305.0,365.586,365.8104,365.3227,365.4592,1305.0
2023-04-14 13:30:00,374.19,374.53,373.98,374.53,1361.0,364.991,365.3227,364.7862,365.3227,1361.0
2023-04-14 13:35:00,374.14,374.14,373.4,373.91,1686.0,364.9423,364.9423,364.2205,364.7179,1686.0
2023-04-14 13:40:00,374.01,374.52,374.01,374.19,2000.0,364.8155,365.3129,364.8155,364.991,2000.0
2023-04-14 13:45:00,374.33,374.59,374.32,374.59,900.0,365.1276,365.3812,365.1178,365.3812,900.0
2023-04-14 13:50:00,374.73,374.96,374.44,374.56,1500.0,365.5178,365.7421,365.2349,365.3519,1500.0
2023-04-14 13:55:00,374.95,375.25,374.78,374.78,1200.0,365.7324,366.025,365.5665,365.5665,1200.0
2023-04-14 14:00:00,375.29,375.48,374.97,375.13,800.0,366.064,366.2493,365.7519,365.9079,800.0
2023-04-14 14:05:00,374.92,376.16,374.62,376.15,5563.0,365.7031,366.9126,365.4105,366.9029,5563.0
2023-04-14 14:10:00,376.33,376.42,375.9,375.97,1489.0,367.0784,367.1662,366.659,366.7273,1489.0
2023-04-14 14:15:00,375.94,376.13,375.47,375.47,1779.0,366.698,366.8833,366.2396,366.2396,1779.0
2023-04-14 14:20:00,375.25,375.82,375.25,375.7,2208.0,366.025,366.581,366.025,366.4639,2208.0
2023-04-14 14:25:00,375.81,376.15,375.69,376.15,1575.0,366.5712,366.9029,366.4542,366.9029,1575.0
2023-04-14 14:30:00,376.44,376.77,376.28,376.55,1402.0,367.1857,367.5076,367.0297,367.293,1402.0
2023-04-14 14:35:00,376.39,376.53,376.1,376.26,1601.0,367.137,367.2735,366.8541,367.0102,1601.0
2023-04-14 14:40:00,376.17,376.44,375.66,376.44,1850.0,366.9224,367.1857,366.4249,367.1857,1850.0
2023-04-14 14:45:00,376.16,376.4,375.81,376.4,1100.0,366.9126,367.1467,366.5712,367.1467,1100.0
2023-04-14 14:50:00,376.15,376.19,375.69,375.69,900.0,366.9029,366.9419,366.4542,366.4542,900.0
2023-04-14 14:55:00,375.92,376.02,375.68,375.68,600.0,366.6785,366.7761,366.4444,366.4444,600.0
2023-04-14 15:00:00,376.0,376.24,375.99,376.15,1601.0,366.7565,366.9906,366.7468,366.9029,1601.0
2023-04-14 15:05:00,376.11,376.26,375.8,375.86,2528.0,366.8638,367.0102,366.5615,366.62,2528.0
2023-04-14 15:10:00,375.8,375.96,375.38,375.38,2440.0,366.5615,366.7175,366.1518,366.1518,2440.0
2023-04-14 15:15:00,375.34,375.75,374.78,375.53,4643.0,366.1128,366.5127,365.5665,366.2981,4643.0
2023-04-14 15:20:00,375.41,376.21,375.1,376.19,3854.0,366.181,366.9614,365.8787,366.9419,3854.0
2023-04-14 15:25:00,376.53,376.62,376.18,376.61,2686.0,367.2735,367.3613,366.9321,367.3515,2686.0
2023-04-14 15:30:00,376.57,376.99,376.24,376.77,6614.0,367.3125,367.7222,366.9906,367.5076,6614.0
2023-04-14 15:35:00,376.79,377.79,376.78,377.79,5257.0,367.5271,368.5025,367.5174,368.5025,5257.0
2023-04-14 15:40:00,377.91,378.05,377.28,378.05,3679.0,368.6196,368.7561,368.0051,368.7561,3679.0
2023-04-14 15:45:00,377.83,378.08,377.54,377.69,13914.0,368.5416,368.7854,368.2587,368.405,13914.0
2023-04-14 15:50:00,377.56,378.63,376.98,378.09,18936.0,368.2782,369.3219,367.7125,368.7952,18936.0
2023-04-14 15:55:00,378.16,378.95,377.79,377.83,47524.0,368.8634,369.634,368.5025,368.5416,47524.0
2023-04-17 09:30:00,379.46,380.15,378.59,379.92,4688.0,370.1315,370.8045,369.2829,370.5802,4688.0
2023-04-17 09:35:00,380.35,381.42,380.04,381.37,5854.0,370.9996,372.0433,370.6972,371.9945,5854.0
2023-04-17 09:40:00,380.44,382.81,380.15,382.8,1850.0,371.0874,373.3991,370.8045,373.3894,1850.0
2023-04-17 09:45:00,382.76,384.36,382.64,384.17,7657.0,373.3504,374.911,373.2333,374.7257,7657.0
2023-04-17 09:50:00,383.93,384.07,383.39,383.39,6266.0,374.4916,374.6282,373.9649,373.9649,6266.0
2023-04-17 09:55:00,383.1,384.31,382.78,382.78,3977.0,373.682,374.8623,373.3699,373.3699,3977.0
2023-04-17 10:00:00,383.38,383.9,382.66,382.66,3212.0,373.9551,374.4623,373.2528,373.2528,3212.0
2023-04-17 10:05:00,383.18,384.15,382.92,383.34,3984.0,373.76,374.7062,373.5064,373.9161,3984.0
2023-04-17 10:10:00,382.73,382.99,382.14,382.56,1393.0,373.3211,373.5747,372.7456,373.1553,1393.0
2023-04-17 10:15:00,382.58,382.82,381.52,381.66,2082.0,373.1748,373.4089,372.1408,372.2774,2082.0
2023-04-17 10:20:00,381.7,382.78,381.7,382.62,5120.0,372.3164,373.3699,372.3164,373.2138,5120.0
2023-04-17 10:25:00,382.66,382.9,382.35,382.46,1945.0,373.2528,373.4869,372.9504,373.0577,1945.0
2023-04-17 10:30:00,382.41,383.28,382.3,382.6,3504.0,373.009,373.8576,372.9017,373.1943,3504.0
2023-04-17 10:35:00,382.83,382.83,381.68,381.68,1419.0,373.4186,373.4186,372.2969,372.2969,1419.0
2023-04-17 10:40:00,381.68,381.88,380.66,381.1,3260.0,372.2969,372.492,371.302,371.7312,3260.0
2023-04-17 10:45:00,382.17,383.27,382.17,383.27,1200.0,372.7749,373.8478,372.7749,373.8478,1200.0
2023-04-17 10:50:00,383.33,383.98,383.17,383.85,3834.0,373.9063,374.5404,373.7503,374.4136,3834.0
2023-04-17 10:55:00,383.54,383.93,382.78,382.78,6356.0,374.1112,374.4916,373.3699,373.3699,6356.0
2023-04-17 11:00:00,382.98,383.64,382.74,383.05,6105.0,373.565,374.2087,373.3309,373.6332,6105.0
2023-04-17 11:05:00,383.05,383.48,382.59,382.61,4439.0,373.6332,374.0527,373.1845,373.204,4439.0
2023-04-17 11:10:00,382.67,383.02,382.67,382.85,800.0,373.2626,373.604,373.2626,373.4381,800.0
2023-04-17 11:15:00,382.91,383.55,382.67,382.78,3855.0,373.4967,374.1209,373.2626,373.3699,3855.0
2023-04-17 11:20:00,382.66,383.29,382.54,383.29,900.0,373.2528,373.8673,373.1358,373.8673,900.0
2023-04-17 11:25:00,383.36,384.17,383.03,383.03,3977.0,373.9356,374.7257,373.6137,373.6137,3977.0
2023-04-17 11:30:00,383.02,383.39,382.6,383.08,2409.0,373.604,373.9649,373.1943,373.6625,2409.0
2023-04-17 11:35:00,383.25,383.25,382.46,382.46,1106.0,373.8283,373.8283,373.0577,373.0577,1106.0
2023-04-17 11:40:00,382.81,383.3,382.72,383.06,2400.0,373.3991,373.8771,373.3113,373.643,2400.0
2023-04-17 11:45:00,382.94,383.86,382.9,383.86,2564.0,373.5259,374.4233,373.4869,374.4233,2564.0
2023-04-17 11:50:00,384.08,384.1,383.96,384.1,2300.0,374.6379,374.6574,374.5209,374.6574,2300.0
2023-04-17 11:55:00,384.22,384.22,383.68,384.1,4247.0,374.7745,374.7745,374.2477,374.6574,4247.0
2023-04-17 12:00:00,384.05,384.05,383.54,383.54,3304.0,374.6086,374.6086,374.1112,374.1112,3304.0
2023-04-17 12:05:00,383.56,383.56,383.03,383.29,2625.0,374.1307,374.1307,373.6137,373.8673,2625.0
2023-04-17 12:10:00,383.76,384.0,383.35,383.35,4458.0,374.3258,374.5599,373.9259,373.9259,4458.0
2023-04-17 12:15:00,383.15,383.52,383.15,383.51,510.0,373.7308,374.0917,373.7308,374.0819,510.0
2023-04-17 12:20:00,383.43,383.43,382.97,383.1,1260.0,374.0039,374.0039,373.5552,373.682,1260.0
2023-04-17 12:25:00,383.36,383.54,383.26,383.39,906.0,373.9356,374.1112,373.8381,373.9649,906.0
2023-04-17 12:30:00,383.3,383.31,383.07,383.07,1070.0,373.8771,373.8868,373.6527,373.6527,1070.0
2023-04-17 12:35:00,383.02,383.6,382.91,383.59,3128.0,373.604,374.1697,373.4967,374.16,3128.0
2023-04-17 12:40:00,383.67,383.67,383.29,383.29,1601.0,374.238,374.238,373.8673,373.8673,1601.0
2023-04-17 12:45:00,383.14,383.39,382.77,382.78,1400.0,373.721,373.9649,373.3601,373.3699,1400.0
2023-04-17 12:50:00,382.8,383.27,382.47,382.47,2417.0,373.3894,373.8478,373.0675,373.0675,2417.0
2023-04-17 12:55:00,382.55,382.7,382.4,382.57,3080.0,373.1455,373.2918,372.9992,373.165,3080.0
2023-04-17 13:00:00,382.55,382.58,382.16,382.34,2973.0,373.1455,373.1748,372.7651,372.9407,2973.0
2023-04-17 13:05:00,382.34,382.34,381.68,382.08,1801.0,372.9407,372.9407,372.2969,372.6871,1801.0
2023-04-17 13:10:00,382.13,382.5,382.13,382.47,700.0,372.7358,373.0968,372.7358,373.0675,700.0
2023-04-17 13:15:00,382.57,383.62,382.57,383.4,6906.0,373.165,374.1892,373.165,373.9746,6906.0
2023-04-17 13:20:00,383.62,383.63,383.21,383.21,2000.0,374.1892,374.199,373.7893,373.7893,2000.0
2023-04-17 13:25:00,383.52,383.54,383.43,383.43,800.0,374.0917,374.1112,374.0039,374.0039,800.0
2023-04-17 13:30:00,383.6,383.71,383.01,383.29,5921.0,374.1697,374.277,373.5942,373.8673,5921.0
2023-04-17 13:35:00,383.38,383.38,383.38,383.38,100.0,373.9551,373.9551,373.9551,373.9551,100.0
2023-04-17 13:40:00,383.24,383.47,383.13,383.28,4941.0,373.8186,374.0429,373.7113,373.8576,4941.0
2023-04-17 13:45:00,383.45,383.45,383.26,383.33,500.0,374.0234,374.0234,373.8381,373.9063,500.0
2023-04-17 13:50:00,383.36,383.36,382.5,382.5,3701.0,373.9356,373.9356,373.0968,373.0968,3701.0
2023-04-17 13:55:00,382.5,382.5,381.88,382.13,1615.0,373.0968,373.0968,372.492,372.7358,1615.0
2023-04-17 14:00:00,382.23,382.23,381.48,381.56,1200.0,372.8334,372.8334,372.1018,372.1799,1200.0
2023-04-17 14:05:00,381.49,381.78,381.35,381.78,1513.0,372.1116,372.3945,371.975,372.3945,1513.0
2023-04-17 14:10:00,381.67,381.96,381.44,381.96,2103.0,372.2872,372.57,372.0628,372.57,2103.0
2023-04-17 14:15:00,381.82,381.99,381.81,381.87,1731.0,372.4335,372.5993,372.4237,372.4822,1731.0
2023-04-17 14:20:00,381.97,382.33,381.55,381.55,5242.0,372.5798,372.9309,372.1701,372.1701,5242.0
2023-04-17 14:25:00,381.58,381.84,381.56,381.84,2125.0,372.1994,372.453,372.1799,372.453,2125.0
2023-04-17 14:30:00,381.86,382.45,381.85,382.45,5077.0,372.4725,373.048,372.4627,373.048,5077.0
2023-04-17 14:35:00,382.53,383.0,382.48,383.0,3528.0,373.126,373.5845,373.0772,373.5845,3528.0
2023-04-17 14:40:00,383.15,384.07,383.03,383.98,4350.0,373.7308,374.6282,373.6137,374.5404,4350.0
2023-04-17 14:45:00,383.89,383.96,383.69,383.8,1500.0,374.4526,374.5209,374.2575,374.3648,1500.0
2023-04-17 14:50:00,383.87,384.0,383.5,383.69,4580.0,374.4331,374.5599,374.0722,374.2575,4580.0
2023-04-17 14:55:00,383.88,384.03,383.43,383.75,3900.0,374.4428,374.5891,374.0039,374.316,3900.0
2023-04-17 15:00:00,383.9,384.5,383.89,384.4,6306.0,374.4623,375.0476,374.4526,374.95,6306.0
2023-04-17 15:05:00,384.44,384.44,384.09,384.2,3534.0,374.9891,374.9891,374.6477,374.755,3534.0
2023-04-17 15:10:00,384.26,384.71,384.07,384.71,3235.0,374.8135,375.2524,374.6282,375.2524,3235.0
2023-04-17 15:15:00,384.77,385.07,384.51,384.63,5429.0,375.3109,375.6036,375.0573,375.1744,5429.0
2023-04-17 15:20:00,384.64,384.78,384.41,384.69,4900.0,375.1841,375.3207,374.9598,375.2329,4900.0
2023-04-17 15:25:00,384.54,384.74,384.51,384.58,2100.0,375.0866,375.2817,375.0573,375.1256,2100.0
2023-04-17 15:30:00,384.54,385.54,384.2,384.32,18927.0,375.0866,376.062,374.755,374.872,18927.0
2023-04-17 15:35:00,384.25,384.25,383.57,383.7,5797.0,374.8037,374.8037,374.1404,374.2672,5797.0
2023-04-17 15:40:00,383.71,384.1,383.4,383.9,6847.0,374.277,374.6574,373.9746,374.4623,6847.0
2023-04-17 15:45:00,383.77,384.27,383.34,384.23,15316.0,374.3355,374.8232,373.9161,374.7842,15316.0
2023-04-17 15:50:00,384.33,384.49,383.94,383.96,15243.0,374.8818,375.0378,374.5013,374.5209,15243.0
2023-04-17 15:55:00,384.06,384.42,383.32,383.66,42776.0,374.6184,374.9695,373.8966,374.2282,42776.0
2023-04-18 09:30:00,386.0,387.65,385.28,386.98,7750.0,376.5107,378.1201,375.8084,377.4666,7750.0
2023-04-18 09:35:00,386.98,388.42,386.19,388.42,4313.0,377.4666,378.8712,376.696,378.8712,4313.0
2023-04-18 09:40:00,388.5,389.47,388.2,388.74,4915.0,378.9492,379.8954,378.6566,379.1833,4915.0
2023-04-18 09:45:00,389.1,389.1,387.39,387.65,9508.0,379.5345,379.5345,377.8665,378.1201,9508.0
2023-04-18 09:50:00,387.38,387.39,386.33,386.34,2003.0,377.8568,377.8665,376.8326,376.8423,2003.0
2023-04-18 09:55:00,386.38,386.76,384.79,385.51,11893.0,376.8814,377.252,375.3305,376.0328,11893.0
2023-04-18 10:00:00,385.77,387.19,385.74,386.08,4816.0,376.2864,377.6715,376.2571,376.5887,4816.0
2023-04-18 10:05:00,386.44,387.53,386.34,387.51,709.0,376.9399,378.0031,376.8423,377.9836,709.0
2023-04-18 10:10:00,386.61,386.61,384.77,384.87,5100.0,377.1057,377.1057,375.3109,375.4085,5100.0
2023-04-18 10:15:00,385.14,387.03,385.14,386.34,1416.0,375.6718,377.5154,375.6718,376.8423,1416.0
2023-04-18 10:20:00,387.06,388.53,387.06,388.07,6800.0,377.5446,378.9785,377.5446,378.5298,6800.0
2023-04-18 10:25:00,388.06,388.07,386.01,386.01,2200.0,378.5201,378.5298,376.5205,376.5205,2200.0
2023-04-18 10:30:00,385.99,386.21,385.13,386.0,5609.0,376.501,376.7155,375.6621,376.5107,5609.0
2023-04-18 10:35:00,385.9,386.45,385.37,385.37,3402.0,376.4132,376.9496,375.8962,375.8962,3402.0
2023-04-18 10:40:00,385.83,386.8,385.83,386.8,1858.0,376.3449,377.291,376.3449,377.291,1858.0
2023-04-18 10:45:00,386.84,386.84,386.34,386.34,1300.0,377.3301,377.3301,376.8423,376.8423,1300.0
2023-04-18 10:50:00,386.13,386.13,385.46,385.74,1450.0,376.6375,376.6375,375.984,376.2571,1450.0
2023-04-18 10:55:00,385.56,385.74,384.94,385.65,2626.0,376.0815,376.2571,375.4768,376.1693,2626.0
2023-04-18 11:00:00,386.02,386.54,386.02,386.08,1255.0,376.5302,377.0374,376.5302,376.5887,1255.0
2023-04-18 11:05:00,385.99,386.29,385.75,385.9,3326.0,376.501,376.7936,376.2669,376.4132,3326.0
2023-04-18 11:10:00,385.9,386.09,385.3,385.31,1100.0,376.4132,376.5985,375.8279,375.8377,1100.0
2023-04-18 11:15:00,385.49,385.49,384.95,384.96,1000.0,376.0132,376.0132,375.4865,375.4963,1000.0
2023-04-18 11:20:00,384.78,384.96,384.37,384.46,1610.0,375.3207,375.4963,374.9208,375.0086,1610.0
2023-04-18 11:25:00,384.61,385.27,384.56,385.27,3264.0,375.1549,375.7987,375.1061,375.7987,3264.0
2023-04-18 11:30:00,385.35,385.73,385.35,385.73,300.0,375.8767,376.2473,375.8767,376.2473,300.0
2023-04-18 11:35:00,385.7,386.49,384.68,384.68,3872.0,376.2181,376.9887,375.2232,375.2232,3872.0
2023-04-18 11:40:00,384.64,385.87,384.02,385.87,4867.0,375.1841,376.3839,374.5794,376.3839,4867.0
2023-04-18 11:45:00,385.98,386.03,385.6,385.77,9093.0,376.4912,376.54,376.1205,376.2864,9093.0
2023-04-18 11:50:00,385.8,385.89,385.61,385.77,2959.0,376.3156,376.4034,376.1303,376.2864,2959.0
2023-04-18 11:55:00,385.84,385.96,385.63,385.84,3103.0,376.3546,376.4717,376.1498,376.3546,3103.0
2023-04-18 12:00:00,386.03,386.36,385.83,386.36,1661.0,376.54,376.8619,376.3449,376.8619,1661.0
2023-04-18 12:05:00,386.0,386.38,385.91,386.32,1100.0,376.5107,376.8814,376.4229,376.8228,1100.0
2023-04-18 12:10:00,386.25,386.38,385.65,386.29,4920.0,376.7546,376.8814,376.1693,376.7936,4920.0
2023-04-18 12:15:00,386.09,386.1,385.53,385.74,832.0,376.5985,376.6082,376.0523,376.2571,832.0
2023-04-18 12:20:00,385.74,386.25,385.65,386.0,4923.0,376.2571,376.7546,376.1693,376.5107,4923.0
2023-04-18 12:25:00,386.3,386.56,386.21,386.56,1577.0,376.8033,377.0569,376.7155,377.0569,1577.0
2023-04-18 12:30:00,386.46,386.47,385.93,385.97,4150.0,376.9594,376.9692,376.4424,376.4814,4150.0
2023-04-18 12:35:00,385.73,386.02,385.72,385.8,500.0,376.2473,376.5302,376.2376,376.3156,500.0
2023-04-18 12:40:00,385.83,386.15,385.76,386.15,2737.0,376.3449,376.657,376.2766,376.657,2737.0
2023-04-18 12:45:00,386.06,386.24,386.04,386.16,736.0,376.5692,376.7448,376.5497,376.6668,736.0
2023-04-18 12:50:00,386.29,386.29,385.48,385.98,3300.0,376.7936,376.7936,376.0035,376.4912,3300.0
2023-04-18 12:55:00,386.0,386.07,385.6,386.06,2390.0,376.5107,376.579,376.1205,376.5692,2390.0
2023-04-18 13:00:00,385.93,386.4,385.77,386.33,2500.0,376.4424,376.9009,376.2864,376.8326,2500.0
2023-04-18 13:05:00,386.47,386.88,386.41,386.74,1500.0,376.9692,377.3691,376.9106,377.2325,1500.0
2023-04-18 13:10:00,386.79,387.03,386.75,386.79,6064.0,377.2813,377.5154,377.2423,377.2813,6064.0
2023-04-18 13:15:00,386.65,386.68,386.36,386.36,3090.0,377.1447,377.174,376.8619,376.8619,3090.0
2023-04-18 13:20:00,386.44,386.44,385.82,385.95,1616.0,376.9399,376.9399,376.3351,376.4619,1616.0
2023-04-18 13:25:00,385.97,386.45,385.97,386.09,3697.0,376.4814,376.9496,376.4814,376.5985,3697.0
2023-04-18 13:30:00,386.47,387.27,386.45,387.27,1769.0,376.9692,377.7495,376.9496,377.7495,1769.0
2023-04-18 13:35:00,387.09,387.09,386.26,386.68,5498.0,377.5739,377.5739,376.7643,377.174,5498.0
2023-04-18 13:40:00,386.61,386.91,386.55,386.7,1151.0,377.1057,377.3983,377.0472,377.1935,1151.0
2023-04-18 13:45:00,386.49,386.65,386.21,386.37,2500.0,376.9887,377.1447,376.7155,376.8716,2500.0
2023-04-18 13:50:00,386.36,386.37,386.0,386.0,2537.0,376.8619,376.8716,376.5107,376.5107,2537.0
2023-04-18 13:55:00,386.08,386.22,385.73,385.73,5686.0,376.5887,376.7253,376.2473,376.2473,5686.0
2023-04-18 14:00:00,385.73,386.36,385.73,386.18,5953.0,376.2473,376.8619,376.2473,376.6863,5953.0
2023-04-18 14:05:00,386.05,386.05,385.65,385.99,2550.0,376.5595,376.5595,376.1693,376.501,2550.0
2023-04-18 14:10:00,385.96,386.23,385.93,386.04,1537.0,376.4717,376.7351,376.4424,376.5497,1537.0
2023-04-18 14:15:00,386.03,386.22,385.6,385.92,4802.0,376.54,376.7253,376.1205,376.4327,4802.0
2023-04-18 14:20:00,385.87,386.21,385.86,386.2,1457.0,376.3839,376.7155,376.3741,376.7058,1457.0
2023-04-18 14:25:00,386.36,386.68,386.35,386.54,1600.0,376.8619,377.174,376.8521,377.0374,1600.0
2023-04-18 14:30:00,386.51,386.53,386.23,386.24,1600.0,377.0082,377.0277,376.7351,376.7448,1600.0
2023-04-18 14:35:00,386.29,386.77,386.28,386.77,4035.0,376.7936,377.2618,376.7838,377.2618,4035.0
2023-04-18 14:40:00,386.6,386.69,386.08,386.28,7255.0,377.096,377.1837,376.5887,376.7838,7255.0
2023-04-18 14:45:00,386.28,386.28,385.0,385.78,7389.0,376.7838,376.7838,375.5353,376.2961,7389.0
2023-04-18 14:50:00,385.86,385.86,385.59,385.78,1801.0,376.3741,376.3741,376.1108,376.2961,1801.0
2023-04-18 14:55:00,385.91,386.22,385.91,386.13,2216.0,376.4229,376.7253,376.4229,376.6375,2216.0
2023-04-18 15:00:00,386.15,386.28,385.9,386.28,2740.0,376.657,376.7838,376.4132,376.7838,2740.0
2023-04-18 15:05:00,386.47,386.67,386.47,386.67,1360.0,376.9692,377.1642,376.9692,377.1642,1360.0
2023-04-18 15:10:00,386.67,387.08,386.52,386.54,3401.0,377.1642,377.5642,377.0179,377.0374,3401.0
2023-04-18 15:15:00,386.48,386.58,386.28,386.44,2961.0,376.9789,377.0764,376.7838,376.9399,2961.0
2023-04-18 15:20:00,386.46,386.49,385.88,385.88,5898.0,376.9594,376.9887,376.3937,376.3937,5898.0
2023-04-18 15:25:00,385.76,386.45,385.76,386.44,3546.0,376.2766,376.9496,376.2766,376.9399,3546.0
2023-04-18 15:30:00,386.27,386.63,385.99,386.56,8050.0,376.7741,377.1252,376.501,377.0569,8050.0
2023-04-18 15:35:00,386.56,386.89,386.39,386.55,11082.0,377.0569,377.3788,376.8911,377.0472,11082.0
2023-04-18 15:40:00,386.52,386.8,386.26,386.71,4974.0,377.0179,377.291,376.7643,377.2033,4974.0
2023-04-18 15:45:00,386.71,386.8,386.5,386.79,5714.0,377.2033,377.291,376.9984,377.2813,5714.0
2023-04-18 15:50:00,386.73,387.23,386.45,387.0,10696.0,377.2228,377.7105,376.9496,377.4861,10696.0
2023-04-18 15:55:00,387.08,387.4,386.77,387.37,40749.0,377.5642,377.8763,377.2618,377.847,40749.0
2023-04-19 09:30:00,382.9,383.93,380.58,383.93,18685.0,373.4869,374.4916,371.224,374.4916,18685.0
2023-04-19 09:35:00,383.92,384.02,380.85,381.37,35430.0,374.4818,374.5794,371.4873,371.9945,35430.0
2023-04-19 09:40:00,382.26,382.93,381.4,381.9,18717.0,372.8627,373.5162,372.0238,372.5115,18717.0
2023-04-19 09:45:00,382.16,382.46,380.58,381.01,14246.0,372.7651,373.0577,371.224,371.6434,14246.0
2023-04-19 09:50:00,380.94,382.86,380.94,381.3,4302.0,371.5751,373.4479,371.5751,371.9263,4302.0
2023-04-19 09:55:00,381.17,381.17,378.86,379.7,5952.0,371.7994,371.7994,369.5462,370.3656,5952.0
2023-04-19 10:00:00,379.4,379.6,378.07,378.26,4608.0,370.073,370.268,368.7757,368.961,4608.0
2023-04-19 10:05:00,378.29,379.59,378.0,378.63,4776.0,368.9902,370.2583,368.7074,369.3219,4776.0
2023-04-19 10:10:00,378.67,378.8,378.02,378.08,3585.0,369.3609,369.4877,368.7269,368.7854,3585.0
2023-04-19 10:15:00,378.04,378.12,377.5,378.11,6310.0,368.7464,368.8244,368.2197,368.8147,6310.0
2023-04-19 10:20:00,378.06,378.24,377.34,377.45,5660.0,368.7659,368.9415,368.0636,368.1709,5660.0
2023-04-19 10:25:00,377.02,377.18,376.15,376.81,5171.0,367.7515,367.9075,366.9029,367.5466,5171.0
2023-04-19 10:30:00,377.1,377.37,377.06,377.06,1555.0,367.8295,368.0929,367.7905,367.7905,1555.0
2023-04-19 10:35:00,376.93,377.5,376.7,377.31,1673.0,367.6637,368.2197,367.4393,368.0343,1673.0
2023-04-19 10:40:00,377.53,378.41,377.53,378.41,1450.0,368.2489,369.1073,368.2489,369.1073,1450.0
2023-04-19 10:45:00,378.91,379.02,378.28,378.57,1387.0,369.595,369.7023,368.9805,369.2634,1387.0
2023-04-19 10:50:00,378.52,379.22,378.35,378.93,2430.0,369.2146,369.8974,369.0488,369.6145,2430.0
2023-04-19 10:55:00,379.03,379.46,379.02,379.34,700.0,369.7121,370.1315,369.7023,370.0144,700.0
2023-04-19 11:00:00,379.37,379.43,378.72,378.96,1886.0,370.0437,370.1022,369.4097,369.6438,1886.0
2023-04-19 11:05:00,379.09,379.09,378.07,378.07,1967.0,369.7706,369.7706,368.7757,368.7757,1967.0
2023-04-19 11:10:00,377.85,378.01,377.63,377.96,950.0,368.5611,368.7171,368.3465,368.6684,950.0
2023-04-19 11:15:00,378.12,378.12,377.7,377.9,1804.0,368.8244,368.8244,368.4148,368.6098,1804.0
2023-04-19 11:20:00,377.92,377.92,377.16,377.51,1985.0,368.6293,368.6293,367.888,368.2294,1985.0
2023-04-19 11:25:00,377.34,377.34,376.9,377.24,4109.0,368.0636,368.0636,367.6344,367.9661,4109.0
2023-04-19 11:30:00,377.01,377.09,376.8,376.92,5293.0,367.7417,367.8197,367.5369,367.6539,5293.0
2023-04-19 11:35:00,376.96,378.09,376.96,377.96,1800.0,367.6929,368.7952,367.6929,368.6684,1800.0
2023-04-19 11:40:00,378.12,378.12,377.7,377.78,1425.0,368.8244,368.8244,368.4148,368.4928,1425.0
2023-04-19 11:45:00,377.56,377.56,377.01,377.22,2206.0,368.2782,368.2782,367.7417,367.9466,2206.0
2023-04-19 11:50:00,377.36,377.86,377.36,377.69,1050.0,368.0831,368.5708,368.0831,368.405,1050.0
2023-04-19 11:55:00,377.38,377.85,377.2,377.85,2529.0,368.1026,368.5611,367.927,368.5611,2529.0
2023-04-19 12:00:00,378.13,378.55,377.88,378.15,1000.0,368.8342,369.2439,368.5903,368.8537,1000.0
2023-04-19 12:05:00,378.11,378.4,377.76,378.27,3122.0,368.8147,369.0975,368.4733,368.9707,3122.0
2023-04-19 12:10:00,378.27,378.73,378.26,378.26,843.0,368.9707,369.4194,368.961,368.961,843.0
2023-04-19 12:15:00,378.3,378.62,378.29,378.36,600.0,369.0,369.3121,368.9902,369.0585,600.0
2023-04-19 12:20:00,378.54,378.78,378.05,378.21,1340.0,369.2341,369.4682,368.7561,368.9122,1340.0
2023-04-19 12:25:00,378.21,378.51,378.08,378.5,1139.0,368.9122,369.2048,368.7854,369.1951,1139.0
2023-04-19 12:30:00,378.3,378.77,378.19,378.68,2600.0,369.0,369.4584,368.8927,369.3707,2600.0
2023-04-19 12:35:00,378.85,379.35,378.66,378.74,1916.0,369.5365,370.0242,369.3512,369.4292,1916.0
2023-04-19 12:40:00,378.5,379.0,378.5,378.95,1300.0,369.1951,369.6828,369.1951,369.634,1300.0
2023-04-19 12:45:00,378.92,379.12,378.8,378.91,1408.0,369.6048,369.7998,369.4877,369.595,1408.0
2023-04-19 12:50:00,378.94,379.49,378.85,379.49,500.0,369.6243,370.1607,369.5365,370.1607,500.0
2023-04-19 12:55:00,379.35,379.47,379.14,379.25,1401.0,370.0242,370.1412,369.8194,369.9266,1401.0
2023-04-19 13:00:00,379.3,380.15,379.23,380.15,1802.0,369.9754,370.8045,369.9071,370.8045,1802.0
2023-04-19 13:05:00,379.98,380.21,379.98,380.09,1733.0,370.6387,370.863,370.6387,370.746,1733.0
2023-04-19 13:10:00,380.05,380.21,380.0,380.1,700.0,370.707,370.863,370.6582,370.7558,700.0
2023-04-19 13:15:00,379.89,380.02,379.24,379.46,1896.0,370.5509,370.6777,369.9169,370.1315,1896.0
2023-04-19 13:20:00,379.43,379.79,379.35,379.79,1125.0,370.1022,370.4534,370.0242,370.4534,1125.0
2023-04-19 13:25:00,379.9,380.07,379.58,380.06,1300.0,370.5607,370.7265,370.2485,370.7167,1300.0
2023-04-19 13:30:00,380.16,380.32,379.52,379.52,3439.0,370.8143,370.9703,370.19,370.19,3439.0
2023-04-19 13:35:00,379.56,379.87,379.43,379.47,2140.0,370.229,370.5314,370.1022,370.1412,2140.0
2023-04-19 13:40:00,379.47,379.47,379.43,379.43,300.0,370.1412,370.1412,370.1022,370.1022,300.0
2023-04-19 13:45:00,379.53,379.69,379.31,379.5,1786.0,370.1998,370.3558,369.9852,370.1705,1786.0
2023-04-19 13:50:00,379.55,379.98,379.55,379.73,2845.0,370.2193,370.6387,370.2193,370.3948,2845.0
2023-04-19 13:55:00,379.79,379.79,379.29,379.29,400.0,370.4534,370.4534,369.9657,369.9657,400.0
2023-04-19 14:00:00,379.33,380.18,379.31,379.91,2389.0,370.0047,370.8338,369.9852,370.5704,2389.0
2023-04-19 14:05:00,379.31,379.67,379.08,379.31,3523.0,369.9852,370.3363,369.7608,369.9852,3523.0
2023-04-19 14:10:00,379.1,379.38,379.1,379.33,1068.0,369.7803,370.0535,369.7803,370.0047,1068.0
2023-04-19 14:15:00,379.2,379.57,379.2,379.52,6109.0,369.8779,370.2388,369.8779,370.19,6109.0
2023-04-19 14:20:00,379.39,379.77,379.39,379.6,1405.0,370.0632,370.4339,370.0632,370.268,1405.0
2023-04-19 14:25:00,379.62,379.79,379.36,379.73,1928.0,370.2876,370.4534,370.0339,370.3948,1928.0
2023-04-19 14:30:00,379.7,380.02,379.65,379.65,2334.0,370.3656,370.6777,370.3168,370.3168,2334.0
2023-04-19 14:35:00,379.63,379.68,379.22,379.26,2813.0,370.2973,370.3461,369.8974,369.9364,2813.0
2023-04-19 14:40:00,379.39,379.43,379.28,379.29,1120.0,370.0632,370.1022,369.9559,369.9657,1120.0
2023-04-19 14:45:00,379.46,379.46,379.08,379.42,2624.0,370.1315,370.1315,369.7608,370.0925,2624.0
2023-04-19 14:50:00,379.49,379.49,379.26,379.4,1000.0,370.1607,370.1607,369.9364,370.073,1000.0
2023-04-19 14:55:00,379.26,380.04,379.26,380.04,2680.0,369.9364,370.6972,369.9364,370.6972,2680.0
2023-04-19 15:00:00,380.17,380.41,379.94,380.41,3612.0,370.824,371.0581,370.5997,371.0581,3612.0
2023-04-19 15:05:00,380.73,380.9,380.42,380.9,3480.0,371.3703,371.5361,371.0679,371.5361,3480.0
2023-04-19 15:10:00,380.82,381.14,380.82,380.94,3811.0,371.4581,371.7702,371.4581,371.5751,3811.0
2023-04-19 15:15:00,381.01,381.27,380.28,380.35,4004.0,371.6434,371.897,370.9313,370.9996,4004.0
2023-04-19 15:20:00,380.25,380.36,379.97,380.19,3548.0,370.9021,371.0094,370.6289,370.8435,3548.0
2023-04-19 15:25:00,380.14,380.17,379.77,379.82,3820.0,370.7948,370.824,370.4339,370.4826,3820.0
2023-04-19 15:30:00,379.8,379.84,378.81,378.91,10152.0,370.4631,370.5021,369.4975,369.595,10152.0
2023-04-19 15:35:00,378.86,379.06,378.36,379.06,7672.0,369.5462,369.7413,369.0585,369.7413,7672.0
2023-04-19 15:40:00,378.96,379.1,378.34,378.41,15515.0,369.6438,369.7803,369.039,369.1073,15515.0
2023-04-19 15:45:00,378.47,378.47,377.58,377.95,7486.0,369.1658,369.1658,368.2977,368.6586,7486.0
2023-04-19 15:50:00,377.98,377.98,377.2,377.61,13188.0,368.6879,368.6879,367.927,368.327,13188.0
2023-04-19 15:55:00,377.61,378.87,377.61,378.67,42239.0,368.327,369.556,368.327,369.3609,42239.0
2023-04-20 09:30:00,372.55,373.47,371.59,372.91,14918.0,363.3914,364.2887,362.455,363.7425,14918.0
2023-04-20 09:35:00,373.35,373.41,371.42,372.63,15849.0,364.1717,364.2302,362.2891,363.4694,15849.0
2023-04-20 09:40:00,372.4,373.35,371.38,373.0,7145.0,363.245,364.1717,362.2501,363.8303,7145.0
2023-04-20 09:45:00,373.4,373.49,371.52,372.86,6688.0,364.2205,364.3082,362.3867,363.6937,6688.0
2023-04-20 09:50:00,372.74,374.78,372.74,373.94,7085.0,363.5767,365.5665,363.5767,364.7472,7085.0
2023-04-20 09:55:00,374.0,375.3,373.53,375.05,6828.0,364.8057,366.0738,364.3473,365.8299,6828.0
2023-04-20 10:00:00,375.18,375.31,374.2,374.62,1971.0,365.9567,366.0835,365.0008,365.4105,1971.0
2023-04-20 10:05:00,374.62,375.17,373.94,374.52,13690.0,365.4105,365.9469,364.7472,365.3129,13690.0
2023-04-20 10:10:00,375.12,375.87,374.85,375.35,7292.0,365.8982,366.6297,365.6348,366.1225,7292.0
2023-04-20 10:15:00,375.14,376.39,375.03,375.36,6593.0,365.9177,367.137,365.8104,366.1323,6593.0
2023-04-20 10:20:00,375.69,376.59,375.69,375.77,1831.0,366.4542,367.332,366.4542,366.5322,1831.0
2023-04-20 10:25:00,375.79,377.06,375.72,377.0,15311.0,366.5517,367.7905,366.4834,367.732,15311.0
2023-04-20 10:30:00,376.74,378.66,376.74,378.62,7563.0,367.4784,369.3512,367.4784,369.3121,7563.0
2023-04-20 10:35:00,378.22,378.24,377.54,377.71,2137.0,368.922,368.9415,368.2587,368.4245,2137.0
2023-04-20 10:40:00,378.0,378.0,377.36,377.43,6361.0,368.7074,368.7074,368.0831,368.1514,6361.0
2023-04-20 10:45:00,377.55,378.15,377.21,378.15,3683.0,368.2684,368.8537,367.9368,368.8537,3683.0
2023-04-20 10:50:00,378.15,378.46,377.53,377.53,2200.0,368.8537,369.1561,368.2489,368.2489,2200.0
2023-04-20 10:55:00,377.7,378.55,377.53,378.48,1509.0,368.4148,369.2439,368.2489,369.1756,1509.0
2023-04-20 11:00:00,378.24,378.83,378.24,378.53,900.0,368.9415,369.517,368.9415,369.2243,900.0
2023-04-20 11:05:00,378.11,378.11,377.34,377.62,1332.0,368.8147,368.8147,368.0636,368.3367,1332.0
2023-04-20 11:10:00,378.05,378.96,377.74,378.56,5866.0,368.7561,369.6438,368.4538,369.2536,5866.0
2023-04-20 11:15:00,378.37,378.85,378.02,378.17,2757.0,369.0683,369.5365,368.7269,368.8732,2757.0
2023-04-20 11:20:00,378.26,378.43,378.13,378.29,9529.0,368.961,369.1268,368.8342,368.9902,9529.0
2023-04-20 11:25:00,378.24,378.6,378.02,378.35,3148.0,368.9415,369.2926,368.7269,369.0488,3148.0
2023-04-20 11:30:00,378.32,378.32,378.02,378.12,5449.0,369.0195,369.0195,368.7269,368.8244,5449.0
2023-04-20 11:35:00,378.21,378.47,378.09,378.47,2906.0,368.9122,369.1658,368.7952,369.1658,2906.0
2023-04-20 11:40:00,378.31,378.62,378.07,378.62,5209.0,369.0098,369.3121,368.7757,369.3121,5209.0
2023-04-20 11:45:00,378.69,379.14,378.66,378.81,1565.0,369.3804,369.8194,369.3512,369.4975,1565.0
2023-04-20 11:50:00,379.03,379.22,378.9,379.0,1825.0,369.7121,369.8974,369.5853,369.6828,1825.0
2023-04-20 11:55:00,378.56,379.27,378.56,378.96,2293.0,369.2536,369.9462,369.2536,369.6438,2293.0
2023-04-20 12:00:00,379.07,379.15,378.34,378.34,1228.0,369.7511,369.8291,369.039,369.039,1228.0
2023-04-20 12:05:00,377.99,378.11,377.57,378.11,4247.0,368.6976,368.8147,368.2879,368.8147,4247.0
2023-04-20 12:10:00,378.33,378.93,378.33,378.93,832.0,369.0293,369.6145,369.0293,369.6145,832.0
2023-04-20 12:15:00,379.07,379.07,378.76,379.04,1300.0,369.7511,369.7511,369.4487,369.7218,1300.0
2023-04-20 12:20:00,378.99,379.14,378.68,379.07,10980.0,369.673,369.8194,369.3707,369.7511,10980.0
2023-04-20 12:25:00,379.08,379.64,379.08,379.32,6926.0,369.7608,370.3071,369.7608,369.9949,6926.0
2023-04-20 12:30:00,379.51,380.37,379.51,379.73,2424.0,370.1803,371.0191,370.1803,370.3948,2424.0
2023-04-20 12:35:00,379.68,379.68,378.62,378.67,13932.0,370.3461,370.3461,369.3121,369.3609,13932.0
2023-04-20 12:40:00,378.89,379.07,378.58,378.96,2310.0,369.5755,369.7511,369.2731,369.6438,2310.0
2023-04-20 12:45:00,378.72,378.77,377.64,377.64,1994.0,369.4097,369.4584,368.3562,368.3562,1994.0
2023-04-20 12:50:00,377.57,378.06,377.43,378.06,2200.0,368.2879,368.7659,368.1514,368.7659,2200.0
2023-04-20 12:55:00,378.53,379.14,378.53,379.14,357.0,369.2243,369.8194,369.2243,369.8194,357.0
2023-04-20 13:00:00,379.06,379.27,378.65,378.98,10699.0,369.7413,369.9462,369.3414,369.6633,10699.0
2023-04-20 13:05:00,379.12,379.2,378.92,379.2,1000.0,369.7998,369.8779,369.6048,369.8779,1000.0
2023-04-20 13:10:00,379.47,379.78,379.47,379.72,1200.0,370.1412,370.4436,370.1412,370.3851,1200.0
2023-04-20 13:15:00,379.54,379.63,379.54,379.63,1008.0,370.2095,370.2973,370.2095,370.2973,1008.0
2023-04-20 13:20:00,379.84,379.84,379.03,379.56,9365.0,370.5021,370.5021,369.7121,370.229,9365.0
2023-04-20 13:25:00,379.64,379.73,379.34,379.64,3723.0,370.3071,370.3948,370.0144,370.3071,3723.0
2023-04-20 13:30:00,379.7,379.8,378.72,378.78,12048.0,370.3656,370.4631,369.4097,369.4682,12048.0
2023-04-20 13:35:00,378.84,379.12,378.48,378.48,609.0,369.5267,369.7998,369.1756,369.1756,609.0
2023-04-20 13:40:00,378.37,378.68,378.37,378.68,685.0,369.0683,369.3707,369.0683,369.3707,685.0
2023-04-20 13:45:00,378.78,378.78,378.1,378.43,2791.0,369.4682,369.4682,368.8049,369.1268,2791.0
2023-04-20 13:50:00,378.37,378.73,378.37,378.73,1548.0,369.0683,369.4194,369.0683,369.4194,1548.0
2023-04-20 13:55:00,378.65,378.65,378.53,378.53,1103.0,369.3414,369.3414,369.2243,369.2243,1103.0
2023-04-20 14:00:00,378.63,378.63,378.1,378.2,1102.0,369.3219,369.3219,368.8049,368.9025,1102.0
2023-04-20 14:05:00,377.94,378.08,377.77,377.81,1700.0,368.6489,368.7854,368.483,368.522,1700.0
2023-04-20 14:10:00,378.03,378.51,378.0,378.0,1951.0,368.7366,369.2048,368.7074,368.7074,1951.0
2023-04-20 14:15:00,377.81,378.08,377.66,377.66,2100.0,368.522,368.7854,368.3757,368.3757,2100.0
2023-04-20 14:20:00,377.66,378.12,377.51,377.93,3198.0,368.3757,368.8244,368.2294,368.6391,3198.0
2023-04-20 14:25:00,378.05,378.52,378.05,378.42,2450.0,368.7561,369.2146,368.7561,369.1171,2450.0
2023-04-20 14:30:00,378.45,378.45,377.56,377.56,1697.0,369.1463,369.1463,368.2782,368.2782,1697.0
2023-04-20 14:35:00,377.56,377.58,377.03,377.1,2163.0,368.2782,368.2977,367.7612,367.8295,2163.0
2023-04-20 14:40:00,377.09,377.09,376.0,376.79,7905.0,367.8197,367.8197,366.7565,367.5271,7905.0
2023-04-20 14:45:00,376.77,377.03,376.63,376.71,1500.0,367.5076,367.7612,367.3711,367.4491,1500.0
2023-04-20 14:50:00,376.81,376.81,376.43,376.53,1800.0,367.5466,367.5466,367.176,367.2735,1800.0
2023-04-20 14:55:00,376.53,377.41,376.52,377.39,2090.0,367.2735,368.1319,367.2638,368.1124,2090.0
2023-04-20 15:00:00,377.26,377.32,376.83,376.88,1895.0,367.9856,368.0441,367.5661,367.6149,1895.0
2023-04-20 15:05:00,376.88,377.22,376.87,377.08,707.0,367.6149,367.9466,367.6052,367.81,707.0
2023-04-20 15:10:00,376.93,376.93,375.91,375.91,3185.0,367.6637,367.6637,366.6688,366.6688,3185.0
2023-04-20 15:15:00,375.9,375.9,375.46,375.78,2613.0,366.659,366.659,366.2298,366.542,2613.0
2023-04-20 15:20:00,375.6,376.33,375.38,376.33,1848.0,366.3664,367.0784,366.1518,367.0784,1848.0
2023-04-20 15:25:00,376.19,376.33,375.27,375.38,2600.0,366.9419,367.0784,366.0445,366.1518,2600.0
2023-04-20 15:30:00,375.44,376.26,375.43,376.25,2027.0,366.2103,367.0102,366.2006,367.0004,2027.0
2023-04-20 15:35:00,376.01,376.01,375.19,375.9,4064.0,366.7663,366.7663,365.9665,366.659,4064.0
2023-04-20 15:40:00,375.72,375.85,374.87,374.97,6141.0,366.4834,366.6102,365.6543,365.7519,6141.0
2023-04-20 15:45:00,374.95,375.63,374.69,375.49,8206.0,365.7324,366.3956,365.4787,366.2591,8206.0
2023-04-20 15:50:00,375.33,375.54,374.66,375.42,43883.0,366.103,366.3079,365.4495,366.1908,43883.0
2023-04-20 15:55:00,375.59,376.34,375.11,375.52,43939.0,366.3566,367.0882,365.8884,366.2883,43939.0
2023-04-21 09:30:00,373.99,374.0,373.0,373.0,11436.0,364.796,364.8057,363.8303,363.8303,11436.0
2023-04-21 09:35:00,371.97,372.29,369.7,370.82,9362.0,362.8256,363.1377,360.6114,361.7039,9362.0
2023-04-21 09:40:00,371.0,371.39,369.77,370.27,5505.0,361.8795,362.2599,360.6797,361.1674,5505.0
2023-04-21 09:45:00,371.53,373.47,370.46,373.47,8299.0,362.3964,364.2887,361.3527,364.2887,8299.0
2023-04-21 09:50:00,373.0,373.75,372.17,372.22,3226.0,363.8303,364.5619,363.0207,363.0695,3226.0
2023-04-21 09:55:00,372.81,372.81,370.58,371.73,8040.0,363.645,363.645,361.4698,362.5915,8040.0
2023-04-21 10:00:00,371.75,372.22,370.45,372.22,2659.0,362.611,363.0695,361.343,363.0695,2659.0
2023-04-21 10:05:00,372.5,372.5,371.9,371.9,1602.0,363.3426,363.3426,362.7573,362.7573,1602.0
2023-04-21 10:10:00,372.05,372.93,371.48,372.93,2448.0,362.9036,363.762,362.3477,363.762,2448.0
2023-04-21 10:15:00,372.77,373.28,371.85,373.22,4814.0,363.6059,364.1034,362.7086,364.0449,4814.0
2023-04-21 10:20:00,373.54,373.54,371.98,372.56,1258.0,364.357,364.357,362.8354,363.4011,1258.0
2023-04-21 10:25:00,372.18,372.77,372.18,372.5,1501.0,363.0305,363.6059,363.0305,363.3426,1501.0
2023-04-21 10:30:00,372.67,372.67,372.11,372.11,1303.0,363.5084,363.5084,362.9622,362.9622,1303.0
2023-04-21 10:35:00,371.67,371.8,370.58,370.58,5249.0,362.533,362.6598,361.4698,361.4698,5249.0
2023-04-21 10:40:00,370.6,370.67,367.94,367.94,11319.0,361.4893,361.5576,358.8947,358.8947,11319.0
2023-04-21 10:45:00,367.25,368.82,367.09,368.82,8284.0,358.2217,359.7531,358.0656,359.7531,8284.0
2023-04-21 10:50:00,368.93,368.93,368.15,368.41,3458.0,359.8604,359.8604,359.0995,359.3531,3458.0
2023-04-21 10:55:00,368.72,368.9,367.52,367.53,8392.0,359.6555,359.8311,358.485,358.4948,8392.0
2023-04-21 11:00:00,368.27,369.9,367.78,369.8,11385.0,359.2166,360.8065,358.7386,360.709,11385.0
2023-04-21 11:05:00,370.15,370.15,368.74,368.98,4492.0,361.0504,361.0504,359.675,359.9091,4492.0
2023-04-21 11:10:00,368.74,368.9,368.64,368.78,1147.0,359.675,359.8311,359.5775,359.714,1147.0
2023-04-21 11:15:00,368.65,369.71,368.21,369.23,11299.0,359.5872,360.6212,359.1581,360.153,11299.0
2023-04-21 11:20:00,369.66,370.26,369.66,369.73,2100.0,360.5724,361.1577,360.5724,360.6407,2100.0
2023-04-21 11:25:00,369.86,369.86,369.05,369.54,1800.0,360.7675,360.7675,359.9774,360.4554,1800.0
2023-04-21 11:30:00,369.83,370.37,369.83,370.37,3924.0,360.7382,361.2649,360.7382,361.2649,3924.0
2023-04-21 11:35:00,370.75,370.89,369.3,369.68,2598.0,361.6356,361.7722,360.2213,360.5919,2598.0
2023-04-21 11:40:00,369.87,370.47,369.63,369.83,2400.0,360.7772,361.3625,360.5431,360.7382,2400.0
2023-04-21 11:45:00,370.25,370.74,369.49,369.5,1900.0,361.1479,361.6259,360.4066,360.4163,1900.0
2023-04-21 11:50:00,369.51,369.95,369.5,369.94,1500.0,360.4261,360.8553,360.4163,360.8455,1500.0
2023-04-21 11:55:00,370.27,370.87,370.27,370.41,2728.0,361.1674,361.7527,361.1674,361.304,2728.0
2023-04-21 12:00:00,370.58,370.9,370.47,370.9,1300.0,361.4698,361.7819,361.3625,361.7819,1300.0
2023-04-21 12:05:00,370.9,370.92,370.13,370.13,3966.0,361.7819,361.8014,361.0309,361.0309,3966.0
2023-04-21 12:10:00,370.17,370.37,369.97,370.34,1000.0,361.0699,361.2649,360.8748,361.2357,1000.0
2023-04-21 12:15:00,370.19,370.19,369.65,370.0,2460.0,361.0894,361.0894,360.5627,360.904,2460.0
2023-04-21 12:20:00,369.74,370.09,369.13,370.09,5923.0,360.6504,360.9918,360.0554,360.9918,5923.0
2023-04-21 12:25:00,370.1,370.1,368.83,368.83,4133.0,361.0016,361.0016,359.7628,359.7628,4133.0
2023-04-21 12:30:00,368.72,368.95,368.56,368.78,5775.0,359.6555,359.8799,359.4994,359.714,5775.0
2023-04-21 12:35:00,368.6,368.6,368.0,368.0,700.0,359.5385,359.5385,358.9532,358.9532,700.0
2023-04-21 12:40:00,368.01,368.95,368.0,368.57,3725.0,358.963,359.8799,358.9532,359.5092,3725.0
2023-04-21 12:45:00,368.45,368.57,368.13,368.52,3100.0,359.3922,359.5092,359.08,359.4604,3100.0
2023-04-21 12:50:00,368.44,369.07,368.44,368.71,1200.0,359.3824,359.9969,359.3824,359.6458,1200.0
2023-04-21 12:55:00,368.75,369.37,368.74,369.22,5678.0,359.6848,360.2895,359.675,360.1432,5678.0
2023-04-21 13:00:00,369.15,369.7,368.86,369.16,2600.0,360.0749,360.6114,359.7921,360.0847,2600.0
2023-04-21 13:05:00,369.29,370.03,369.27,370.03,9931.0,360.2115,360.9333,360.192,360.9333,9931.0
2023-04-21 13:10:00,370.15,370.16,369.36,369.36,2100.0,361.0504,361.0601,360.2798,360.2798,2100.0
2023-04-21 13:15:00,369.27,369.77,369.25,369.43,12199.0,360.192,360.6797,360.1725,360.3481,12199.0
2023-04-21 13:20:00,369.06,369.07,368.5,368.65,4382.0,359.9872,359.9969,359.4409,359.5872,4382.0
2023-04-21 13:25:00,368.65,368.89,368.41,368.76,9621.0,359.5872,359.8213,359.3531,359.6945,9621.0
2023-04-21 13:30:00,369.19,370.13,369.14,370.13,3785.0,360.114,361.0309,360.0652,361.0309,3785.0
2023-04-21 13:35:00,370.08,370.53,370.08,370.39,2280.0,360.9821,361.421,360.9821,361.2845,2280.0
2023-04-21 13:40:00,370.43,371.16,370.43,370.78,2594.0,361.3235,362.0355,361.3235,361.6649,2594.0
2023-04-21 13:45:00,370.77,371.06,370.48,370.48,2500.0,361.6551,361.938,361.3722,361.3722,2500.0
2023-04-21 13:50:00,370.71,371.02,370.21,370.36,2775.0,361.5966,361.899,361.1089,361.2552,2775.0
2023-04-21 13:55:00,370.41,370.64,370.17,370.39,2010.0,361.304,361.5283,361.0699,361.2845,2010.0
2023-04-21 14:00:00,370.3,370.79,370.3,370.62,2900.0,361.1967,361.6746,361.1967,361.5088,2900.0
2023-04-21 14:05:00,370.37,370.82,370.13,370.15,3397.0,361.2649,361.7039,361.0309,361.0504,3397.0
2023-04-21 14:10:00,370.21,370.72,370.21,370.72,8476.0,361.1089,361.6063,361.1089,361.6063,8476.0
2023-04-21 14:15:00,370.41,370.55,369.72,369.87,3096.0,361.304,361.4405,360.6309,360.7772,3096.0
2023-04-21 14:20:00,369.72,370.74,369.72,370.74,19504.0,360.6309,361.6259,360.6309,361.6259,19504.0
2023-04-21 14:25:00,370.71,370.79,370.25,370.59,7080.0,361.5966,361.6746,361.1479,361.4795,7080.0
2023-04-21 14:30:00,370.54,370.54,370.15,370.29,7273.0,361.4308,361.4308,361.0504,361.1869,7273.0
2023-04-21 14:35:00,370.29,370.31,369.89,370.11,8412.0,361.1869,361.2064,360.7968,361.0113,8412.0
2023-04-21 14:40:00,370.0,370.08,369.63,369.63,2848.0,360.904,360.9821,360.5431,360.5431,2848.0
2023-04-21 14:45:00,369.67,370.08,369.43,370.06,1708.0,360.5822,360.9821,360.3481,360.9626,1708.0
2023-04-21 14:50:00,370.16,370.25,370.15,370.25,600.0,361.0601,361.1479,361.0504,361.1479,600.0
2023-04-21 14:55:00,370.27,370.59,370.11,370.59,3083.0,361.1674,361.4795,361.0113,361.4795,3083.0
2023-04-21 15:00:00,370.85,371.11,370.71,370.84,1786.0,361.7331,361.9868,361.5966,361.7234,1786.0
2023-04-21 15:05:00,370.68,370.68,370.26,370.68,2354.0,361.5673,361.5673,361.1577,361.5673,2354.0
2023-04-21 15:10:00,370.8,370.94,370.63,370.75,1000.0,361.6844,361.8209,361.5186,361.6356,1000.0
2023-04-21 15:15:00,370.59,371.05,370.58,371.03,2401.0,361.4795,361.9282,361.4698,361.9087,2401.0
2023-04-21 15:20:00,371.0,371.21,370.8,370.91,2100.0,361.8795,362.0843,361.6844,361.7917,2100.0
2023-04-21 15:25:00,370.84,371.62,370.84,371.6,11146.0,361.7234,362.4842,361.7234,362.4647,11146.0
2023-04-21 15:30:00,371.6,372.02,371.55,371.89,4467.0,362.4647,362.8744,362.4159,362.7476,4467.0
2023-04-21 15:35:00,372.07,372.34,371.98,372.08,2761.0,362.9232,363.1865,362.8354,362.9329,2761.0
2023-04-21 15:40:00,372.08,372.24,371.38,371.49,5333.0,362.9329,363.089,362.2501,362.3574,5333.0
2023-04-21 15:45:00,371.5,372.28,371.1,372.08,8395.0,362.3672,363.128,361.977,362.9329,8395.0
2023-04-21 15:50:00,372.29,373.07,371.99,372.77,10237.0,363.1377,363.8986,362.8451,363.6059,10237.0
2023-04-21 15:55:00,373.12,373.21,372.51,372.53,32396.0,363.9473,364.0351,363.3523,363.3718,32396.0
2023-04-24 09:30:00,373.68,377.11,373.68,375.25,23943.0,364.4936,367.8393,364.4936,366.025,23943.0
2023-04-24 09:35:00,375.27,377.5,375.21,377.5,10960.0,366.0445,368.2197,365.986,368.2197,10960.0
2023-04-24 09:40:00,377.63,378.55,377.54,378.33,18186.0,368.3465,369.2439,368.2587,369.0293,18186.0
2023-04-24 09:45:00,378.59,379.91,378.23,379.78,12657.0,369.2829,370.5704,368.9317,370.4436,12657.0
2023-04-24 09:50:00,379.66,380.16,378.38,378.63,12691.0,370.3266,370.8143,369.078,369.3219,12691.0
2023-04-24 09:55:00,378.8,379.73,378.8,379.56,2099.0,369.4877,370.3948,369.4877,370.229,2099.0
2023-04-24 10:00:00,380.0,380.58,379.99,380.58,4036.0,370.6582,371.224,370.6485,371.224,4036.0
2023-04-24 10:05:00,380.87,380.92,379.95,380.13,1982.0,371.5068,371.5556,370.6094,370.785,1982.0
2023-04-24 10:10:00,380.17,381.5,379.89,381.34,6637.0,370.824,372.1213,370.5509,371.9653,6637.0
2023-04-24 10:15:00,381.01,381.06,380.42,380.43,2543.0,371.6434,371.6922,371.0679,371.0776,2543.0
2023-04-24 10:20:00,380.35,380.68,379.75,380.66,3454.0,370.9996,371.3215,370.4144,371.302,3454.0
2023-04-24 10:25:00,380.83,380.83,380.0,380.36,1602.0,371.4678,371.4678,370.6582,371.0094,1602.0
2023-04-24 10:30:00,380.57,381.42,380.0,380.24,3490.0,371.2142,372.0433,370.6582,370.8923,3490.0
2023-04-24 10:35:00,380.19,380.2,378.96,379.19,9906.0,370.8435,370.8533,369.6438,369.8681,9906.0
2023-04-24 10:40:00,379.24,379.36,376.9,377.38,9328.0,369.9169,370.0339,367.6344,368.1026,9328.0
2023-04-24 10:45:00,377.26,378.13,377.13,377.28,2160.0,367.9856,368.8342,367.8588,368.0051,2160.0
2023-04-24 10:50:00,377.48,377.72,376.86,377.26,2300.0,368.2002,368.4343,367.5954,367.9856,2300.0
2023-04-24 10:55:00,377.15,377.15,376.4,376.4,700.0,367.8783,367.8783,367.1467,367.1467,700.0
2023-04-24 11:00:00,376.54,377.24,376.45,376.8,2805.0,367.2833,367.9661,367.1955,367.5369,2805.0
2023-04-24 11:05:00,377.07,377.25,376.84,376.94,1000.0,367.8002,367.9758,367.5759,367.6734,1000.0
2023-04-24 11:10:00,377.15,377.94,377.05,377.75,2309.0,367.8783,368.6489,367.7807,368.4635,2309.0
2023-04-24 11:15:00,377.74,377.88,377.53,377.77,2996.0,368.4538,368.5903,368.2489,368.483,2996.0
2023-04-24 11:20:00,377.88,378.24,377.85,378.14,1349.0,368.5903,368.9415,368.5611,368.8439,1349.0
2023-04-24 11:25:00,378.19,378.95,378.19,378.92,2399.0,368.8927,369.634,368.8927,369.6048,2399.0
2023-04-24 11:30:00,378.78,380.02,378.78,379.77,2491.0,369.4682,370.6777,369.4682,370.4339,2491.0
2023-04-24 11:35:00,379.64,379.64,379.2,379.38,1324.0,370.3071,370.3071,369.8779,370.0535,1324.0
2023-04-24 11:40:00,379.12,379.13,378.8,378.93,599.0,369.7998,369.8096,369.4877,369.6145,599.0
2023-04-24 11:45:00,378.93,379.56,378.89,379.36,2538.0,369.6145,370.229,369.5755,370.0339,2538.0
2023-04-24 11:50:00,379.33,379.34,378.64,378.95,2500.0,370.0047,370.0144,369.3316,369.634,2500.0
2023-04-24 11:55:00,378.56,378.63,378.27,378.37,600.0,369.2536,369.3219,368.9707,369.0683,600.0
2023-04-24 12:00:00,378.37,379.95,378.37,379.68,5302.0,369.0683,370.6094,369.0683,370.3461,5302.0
2023-04-24 12:05:00,379.8,379.97,379.65,379.79,3400.0,370.4631,370.6289,370.3168,370.4534,3400.0
2023-04-24 12:10:00,379.68,379.83,379.2,379.2,4624.0,370.3461,370.4924,369.8779,369.8779,4624.0
2023-04-24 12:15:00,379.16,379.34,378.92,379.34,903.0,369.8389,370.0144,369.6048,370.0144,903.0
2023-04-24 12:20:00,379.36,379.87,379.36,379.87,2907.0,370.0339,370.5314,370.0339,370.5314,2907.0
2023-04-24 12:25:00,380.15,380.15,379.58,379.73,1839.0,370.8045,370.8045,370.2485,370.3948,1839.0
2023-04-24 12:30:00,379.54,379.54,379.14,379.4,900.0,370.2095,370.2095,369.8194,370.073,900.0
2023-04-24 12:35:00,379.68,379.68,379.03,379.11,2327.0,370.3461,370.3461,369.7121,369.7901,2327.0
2023-04-24 12:40:00,379.18,379.18,378.86,378.86,4519.0,369.8584,369.8584,369.5462,369.5462,4519.0
2023-04-24 12:45:00,379.03,379.72,379.03,379.72,801.0,369.7121,370.3851,369.7121,370.3851,801.0
2023-04-24 12:50:00,380.1,380.5,380.07,380.35,3500.0,370.7558,371.1459,370.7265,370.9996,3500.0
2023-04-24 12:55:00,380.38,381.3,380.38,380.85,5273.0,371.0289,371.9263,371.0289,371.4873,5273.0
2023-04-24 13:00:00,380.78,380.82,379.62,379.62,6821.0,371.419,371.4581,370.2876,370.2876,6821.0
2023-04-24 13:05:00,379.48,379.83,379.42,379.43,3046.0,370.151,370.4924,370.0925,370.1022,3046.0
2023-04-24 13:10:00,379.42,379.74,379.35,379.74,1966.0,370.0925,370.4046,370.0242,370.4046,1966.0
2023-04-24 13:15:00,379.58,379.71,379.53,379.6,2015.0,370.2485,370.3753,370.1998,370.268,2015.0
2023-04-24 13:20:00,379.67,379.89,379.57,379.7,4804.0,370.3363,370.5509,370.2388,370.3656,4804.0
2023-04-24 13:25:00,379.79,380.83,379.79,380.83,3535.0,370.4534,371.4678,370.4534,371.4678,3535.0
2023-04-24 13:30:00,380.74,381.71,380.44,381.51,6107.0,371.38,372.3262,371.0874,372.1311,6107.0
2023-04-24 13:35:00,381.18,381.64,380.97,380.98,10340.0,371.8092,372.2579,371.6044,371.6141,10340.0
2023-04-24 13:40:00,380.8,381.64,380.8,381.49,4729.0,371.4385,372.2579,371.4385,372.1116,4729.0
2023-04-24 13:45:00,381.58,381.58,381.09,381.42,4072.0,372.1994,372.1994,371.7214,372.0433,4072.0
2023-04-24 13:50:00,381.64,381.92,381.55,381.65,3430.0,372.2579,372.531,372.1701,372.2676,3430.0
2023-04-24 13:55:00,381.58,381.58,381.35,381.38,1772.0,372.1994,372.1994,371.975,372.0043,1772.0
2023-04-24 14:00:00,381.36,382.02,381.36,382.02,3750.0,371.9848,372.6286,371.9848,372.6286,3750.0
2023-04-24 14:05:00,382.03,382.03,381.2,381.21,12787.0,372.6383,372.6383,371.8287,371.8385,12787.0
2023-04-24 14:10:00,380.97,381.12,380.74,380.89,2042.0,371.6044,371.7507,371.38,371.5263,2042.0
2023-04-24 14:15:00,380.72,380.78,380.53,380.78,1300.0,371.3605,371.419,371.1752,371.419,1300.0
2023-04-24 14:20:00,380.63,380.63,380.2,380.2,900.0,371.2727,371.2727,370.8533,370.8533,900.0
2023-04-24 14:25:00,380.19,380.53,380.1,380.53,1100.0,370.8435,371.1752,370.7558,371.1752,1100.0
2023-04-24 14:30:00,380.69,380.69,380.47,380.53,1222.0,371.3312,371.3312,371.1167,371.1752,1222.0
2023-04-24 14:35:00,380.54,380.67,380.06,380.21,1600.0,371.1849,371.3117,370.7167,370.863,1600.0
2023-04-24 14:40:00,380.06,380.71,380.06,380.58,1002.0,370.7167,371.3508,370.7167,371.224,1002.0
2023-04-24 14:45:00,380.67,381.26,380.67,381.26,800.0,371.3117,371.8872,371.3117,371.8872,800.0
2023-04-24 14:50:00,381.24,381.45,381.08,381.17,1800.0,371.8677,372.0726,371.7117,371.7994,1800.0
2023-04-24 14:55:00,381.08,381.57,381.06,381.29,1871.0,371.7117,372.1896,371.6922,371.9165,1871.0
2023-04-24 15:00:00,381.6,381.81,381.48,381.81,1300.0,372.2189,372.4237,372.1018,372.4237,1300.0
2023-04-24 15:05:00,381.81,382.01,381.5,381.74,6044.0,372.4237,372.6188,372.1213,372.3554,6044.0
2023-04-24 15:10:00,381.85,382.61,381.85,382.35,2451.0,372.4627,373.204,372.4627,372.9504,2451.0
2023-04-24 15:15:00,382.22,382.98,382.15,382.94,6875.0,372.8236,373.565,372.7554,373.5259,6875.0
2023-04-24 15:20:00,382.81,383.18,382.74,383.06,8900.0,373.3991,373.76,373.3309,373.643,8900.0
2023-04-24 15:25:00,383.18,383.18,382.83,382.97,19344.0,373.76,373.76,373.4186,373.5552,19344.0
2023-04-24 15:30:00,383.03,383.37,382.91,382.99,9751.0,373.6137,373.9454,373.4967,373.5747,9751.0
2023-04-24 15:35:00,383.04,383.13,382.86,383.06,15438.0,373.6235,373.7113,373.4479,373.643,15438.0
2023-04-24 15:40:00,383.06,383.24,382.94,383.13,10359.0,373.643,373.8186,373.5259,373.7113,10359.0
2023-04-24 15:45:00,383.13,384.11,383.1,383.85,7307.0,373.7113,374.6672,373.682,374.4136,7307.0
2023-04-24 15:50:00,383.82,384.09,383.12,383.29,30542.0,374.3843,374.6477,373.7015,373.8673,30542.0
2023-04-24 15:55:00,383.52,383.93,382.96,383.63,73998.0,374.0917,374.4916,373.5454,374.199,73998.0
2023-04-25 09:30:00,379.5,380.98,379.5,380.97,5546.0,370.1705,371.6141,370.1705,371.6044,5546.0
2023-04-25 09:35:00,380.75,381.63,380.37,380.38,4680.0,371.3898,372.2481,371.0191,371.0289,4680.0
2023-04-25 09:40:00,380.69,380.79,380.31,380.5,1019.0,371.3312,371.4288,370.9606,371.1459,1019.0
2023-04-25 09:45:00,379.92,379.92,377.35,377.35,7944.0,370.5802,370.5802,368.0734,368.0734,7944.0
2023-04-25 09:50:00,377.36,377.36,376.07,376.93,6293.0,368.0831,368.0831,366.8248,367.6637,6293.0
2023-04-25 09:55:00,377.09,377.87,377.09,377.38,30220.0,367.8197,368.5806,367.8197,368.1026,30220.0
2023-04-25 10:00:00,377.58,378.52,377.11,377.77,5626.0,368.2977,369.2146,367.8393,368.483,5626.0
2023-04-25 10:05:00,378.37,378.65,377.66,377.78,1751.0,369.0683,369.3414,368.3757,368.4928,1751.0
2023-04-25 10:10:00,377.41,378.83,377.41,378.55,9999.0,368.1319,369.517,368.1319,369.2439,9999.0
2023-04-25 10:15:00,378.67,378.68,378.35,378.62,400.0,369.3609,369.3707,369.0488,369.3121,400.0
2023-04-25 10:20:00,378.47,378.47,377.75,377.75,2850.0,369.1658,369.1658,368.4635,368.4635,2850.0
2023-04-25 10:25:00,378.16,378.92,378.0,378.9,7729.0,368.8634,369.6048,368.7074,369.5853,7729.0
2023-04-25 10:30:00,378.67,378.87,378.14,378.58,3764.0,369.3609,369.556,368.8439,369.2731,3764.0
2023-04-25 10:35:00,378.21,378.98,377.73,378.63,19087.0,368.9122,369.6633,368.444,369.3219,19087.0
2023-04-25 10:40:00,378.6,379.3,378.52,379.3,5717.0,369.2926,369.9754,369.2146,369.9754,5717.0
2023-04-25 10:45:00,379.74,379.74,378.78,379.67,52159.0,370.4046,370.4046,369.4682,370.3363,52159.0
2023-04-25 10:50:00,379.88,380.35,379.84,380.05,2758.0,370.5412,370.9996,370.5021,370.707,2758.0
2023-04-25 10:55:00,380.25,380.58,380.25,380.33,600.0,370.9021,371.224,370.9021,370.9801,600.0
2023-04-25 11:00:00,380.56,380.58,380.29,380.31,1700.0,371.2044,371.224,370.9411,370.9606,1700.0
2023-04-25 11:05:00,380.62,381.24,380.61,380.7,1409.0,371.263,371.8677,371.2532,371.341,1409.0
2023-04-25 11:10:00,381.03,381.52,381.01,381.24,3100.0,371.6629,372.1408,371.6434,371.8677,3100.0
2023-04-25 11:15:00,380.97,380.97,380.68,380.97,1783.0,371.6044,371.6044,371.3215,371.6044,1783.0
2023-04-25 11:20:00,380.9,381.08,380.23,380.23,1101.0,371.5361,371.7117,370.8826,370.8826,1101.0
2023-04-25 11:25:00,380.4,381.23,380.4,380.91,3286.0,371.0484,371.858,371.0484,371.5458,3286.0
2023-04-25 11:30:00,381.01,381.02,380.56,380.73,8102.0,371.6434,371.6531,371.2044,371.3703,8102.0
2023-04-25 11:35:00,380.9,380.9,380.23,380.47,8565.0,371.5361,371.5361,370.8826,371.1167,8565.0
2023-04-25 11:40:00,380.33,380.59,379.82,380.3,8046.0,370.9801,371.2337,370.4826,370.9508,8046.0
2023-04-25 11:45:00,380.4,380.43,379.13,379.54,6020.0,371.0484,371.0776,369.8096,370.2095,6020.0
2023-04-25 11:50:00,379.18,379.18,378.01,378.04,1520.0,369.8584,369.8584,368.7171,368.7464,1520.0
2023-04-25 11:55:00,378.02,379.68,378.02,379.41,49605.0,368.7269,370.3461,368.7269,370.0827,49605.0
2023-04-25 12:00:00,379.51,379.75,378.88,379.17,33358.0,370.1803,370.4144,369.5657,369.8486,33358.0
2023-04-25 12:05:00,379.09,379.36,378.78,379.1,2719.0,369.7706,370.0339,369.4682,369.7803,2719.0
2023-04-25 12:10:00,378.9,379.54,378.8,379.23,3600.0,369.5853,370.2095,369.4877,369.9071,3600.0
2023-04-25 12:15:00,379.42,379.92,379.42,379.81,2342.0,370.0925,370.5802,370.0925,370.4729,2342.0
2023-04-25 12:20:00,379.85,380.05,379.24,379.29,5646.0,370.5119,370.707,369.9169,369.9657,5646.0
2023-04-25 12:25:00,379.27,379.7,379.27,379.46,2503.0,369.9462,370.3656,369.9462,370.1315,2503.0
2023-04-25 12:30:00,379.46,379.5,379.21,379.29,2525.0,370.1315,370.1705,369.8876,369.9657,2525.0
2023-04-25 12:35:00,379.38,379.78,379.37,379.44,2134.0,370.0535,370.4436,370.0437,370.112,2134.0
2023-04-25 12:40:00,379.62,380.17,379.62,379.87,2100.0,370.2876,370.824,370.2876,370.5314,2100.0
2023-04-25 12:45:00,379.8,379.93,379.52,379.52,3000.0,370.4631,370.5899,370.19,370.19,3000.0
2023-04-25 12:50:00,379.39,379.74,379.39,379.55,4590.0,370.0632,370.4046,370.0632,370.2193,4590.0
2023-04-25 12:55:00,379.55,379.74,379.42,379.44,9781.0,370.2193,370.4046,370.0925,370.112,9781.0
2023-04-25 13:00:00,379.57,380.18,379.57,380.02,8929.0,370.2388,370.8338,370.2388,370.6777,8929.0
2023-04-25 13:05:00,379.9,379.95,379.32,379.52,5427.0,370.5607,370.6094,369.9949,370.19,5427.0
2023-04-25 13:10:00,379.59,379.78,378.94,378.95,8233.0,370.2583,370.4436,369.6243,369.634,8233.0
2023-04-25 13:15:00,378.73,378.73,377.39,378.08,3771.0,369.4194,369.4194,368.1124,368.7854,3771.0
2023-04-25 13:20:00,377.65,377.9,376.69,376.69,7276.0,368.366,368.6098,367.4296,367.4296,7276.0
2023-04-25 13:25:00,377.0,377.12,376.12,377.12,13568.0,367.732,367.849,366.8736,367.849,13568.0
2023-04-25 13:30:00,376.98,378.97,376.93,378.7,89922.0,367.7125,369.6535,367.6637,369.3902,89922.0
2023-04-25 13:35:00,378.98,379.39,378.38,379.35,8263.0,369.6633,370.0632,369.078,370.0242,8263.0
2023-04-25 13:40:00,379.25,380.08,379.13,380.04,9214.0,369.9266,370.7362,369.8096,370.6972,9214.0
2023-04-25 13:45:00,379.79,379.84,378.92,379.03,56974.0,370.4534,370.5021,369.6048,369.7121,56974.0
2023-04-25 13:50:00,379.29,379.56,379.03,379.29,4376.0,369.9657,370.229,369.7121,369.9657,4376.0
2023-04-25 13:55:00,379.37,379.39,379.04,379.1,2925.0,370.0437,370.0632,369.7218,369.7803,2925.0
2023-04-25 14:00:00,379.25,379.4,378.28,378.72,6079.0,369.9266,370.073,368.9805,369.4097,6079.0
2023-04-25 14:05:00,378.72,379.3,378.72,379.26,6775.0,369.4097,369.9754,369.4097,369.9364,6775.0
2023-04-25 14:10:00,379.25,379.35,378.95,379.13,2261.0,369.9266,370.0242,369.634,369.8096,2261.0
2023-04-25 14:15:00,379.14,379.6,379.1,379.39,3629.0,369.8194,370.268,369.7803,370.0632,3629.0
2023-04-25 14:20:00,379.35,379.74,379.15,379.73,12953.0,370.0242,370.4046,369.8291,370.3948,12953.0
2023-04-25 14:25:00,379.83,380.02,379.63,380.02,1613.0,370.4924,370.6777,370.2973,370.6777,1613.0
2023-04-25 14:30:00,379.75,380.05,379.75,379.9,11691.0,370.4144,370.707,370.4144,370.5607,11691.0
2023-04-25 14:35:00,379.78,380.0,379.64,380.0,6069.0,370.4436,370.6582,370.3071,370.6582,6069.0
2023-04-25 14:40:00,379.75,380.14,379.65,380.06,11021.0,370.4144,370.7948,370.3168,370.7167,11021.0
2023-04-25 14:45:00,379.85,380.03,379.72,379.96,10647.0,370.5119,370.6875,370.3851,370.6192,10647.0
2023-04-25 14:50:00,380.1,380.1,378.3,378.38,95632.0,370.7558,370.7558,369.0,369.078,95632.0
2023-04-25 14:55:00,378.37,378.8,377.86,378.15,3195.0,369.0683,369.4877,368.5708,368.8537,3195.0
2023-04-25 15:00:00,378.02,378.23,377.7,377.7,4014.0,368.7269,368.9317,368.4148,368.4148,4014.0
2023-04-25 15:05:00,377.81,377.94,377.6,377.85,3925.0,368.522,368.6489,368.3172,368.5611,3925.0
2023-04-25 15:10:00,377.79,378.08,377.71,378.05,10666.0,368.5025,368.7854,368.4245,368.7561,10666.0
2023-04-25 15:15:00,378.17,378.26,377.93,377.93,1201.0,368.8732,368.961,368.6391,368.6391,1201.0
2023-04-25 15:20:00,378.02,378.72,378.02,378.55,2807.0,368.7269,369.4097,368.7269,369.2439,2807.0
2023-04-25 15:25:00,378.4,378.4,377.84,378.04,1700.0,369.0975,369.0975,368.5513,368.7464,1700.0
2023-04-25 15:30:00,378.05,378.09,377.4,377.76,7538.0,368.7561,368.7952,368.1221,368.4733,7538.0
2023-04-25 15:35:00,377.76,378.02,377.61,377.86,6100.0,368.4733,368.7269,368.327,368.5708,6100.0
2023-04-25 15:40:00,377.75,377.96,377.18,377.92,14477.0,368.4635,368.6684,367.9075,368.6293,14477.0
2023-04-25 15:45:00,377.9,377.98,377.43,377.43,11236.0,368.6098,368.6879,368.1514,368.1514,11236.0
2023-04-25 15:50:00,376.71,377.39,376.31,376.37,18195.0,367.4491,368.1124,367.0589,367.1174,18195.0
2023-04-25 15:55:00,376.62,377.83,376.39,377.77,50923.0,367.3613,368.5416,367.137,368.483,50923.0
2023-04-26 09:30:00,378.78,379.2,377.87,378.09,13412.0,369.4682,369.8779,368.5806,368.7952,13412.0
2023-04-26 09:35:00,378.59,380.11,378.12,379.62,2773.0,369.2829,370.7655,368.8244,370.2876,2773.0
2023-04-26 09:40:00,379.5,380.89,379.0,379.85,8110.0,370.1705,371.5263,369.6828,370.5119,8110.0
2023-04-26 09:45:00,380.03,380.03,378.5,378.72,5577.0,370.6875,370.6875,369.1951,369.4097,5577.0
2023-04-26 09:50:00,379.0,380.18,377.47,378.21,40613.0,369.6828,370.8338,368.1904,368.9122,40613.0
2023-04-26 09:55:00,378.05,378.43,377.26,377.73,6867.0,368.7561,369.1268,367.9856,368.444,6867.0
2023-04-26 10:00:00,377.38,379.38,377.3,379.38,18110.0,368.1026,370.0535,368.0246,370.0535,18110.0
2023-04-26 10:05:00,380.06,381.16,379.3,381.1,7259.0,370.7167,371.7897,369.9754,371.7312,7259.0
2023-04-26 10:10:00,380.85,380.85,378.89,378.89,9701.0,371.4873,371.4873,369.5755,369.5755,9701.0
2023-04-26 10:15:00,378.87,379.7,377.63,378.69,68382.0,369.556,370.3656,368.3465,369.3804,68382.0
2023-04-26 10:20:00,378.77,379.17,377.89,378.65,88571.0,369.4584,369.8486,368.6001,369.3414,88571.0
2023-04-26 10:25:00,378.64,378.65,377.77,378.22,9900.0,369.3316,369.3414,368.483,368.922,9900.0
2023-04-26 10:30:00,378.37,378.95,377.23,377.8,12603.0,369.0683,369.634,367.9563,368.5123,12603.0
2023-04-26 10:35:00,377.69,377.98,377.07,377.25,11465.0,368.405,368.6879,367.8002,367.9758,11465.0
2023-04-26 10:40:00,377.3,378.02,376.7,377.47,58853.0,368.0246,368.7269,367.4393,368.1904,58853.0
2023-04-26 10:45:00,377.46,377.46,376.37,376.69,32814.0,368.1807,368.1807,367.1174,367.4296,32814.0
2023-04-26 10:50:00,376.8,378.2,376.79,377.54,10883.0,367.5369,368.9025,367.5271,368.2587,10883.0
2023-04-26 10:55:00,377.72,378.84,377.59,378.46,2398.0,368.4343,369.5267,368.3075,369.1561,2398.0
2023-04-26 11:00:00,378.62,379.04,377.86,378.66,7050.0,369.3121,369.7218,368.5708,369.3512,7050.0
2023-04-26 11:05:00,378.66,380.02,378.66,379.42,2946.0,369.3512,370.6777,369.3512,370.0925,2946.0
2023-04-26 11:10:00,379.35,379.35,378.86,379.14,2848.0,370.0242,370.0242,369.5462,369.8194,2848.0
2023-04-26 11:15:00,379.01,379.38,378.72,379.05,13395.0,369.6925,370.0535,369.4097,369.7316,13395.0
2023-04-26 11:20:00,379.18,379.79,378.64,379.72,11383.0,369.8584,370.4534,369.3316,370.3851,11383.0
2023-04-26 11:25:00,379.47,379.47,378.79,378.79,3584.0,370.1412,370.1412,369.478,369.478,3584.0
2023-04-26 11:30:00,379.03,379.19,377.97,377.97,10551.0,369.7121,369.8681,368.6781,368.6781,10551.0
2023-04-26 11:35:00,378.19,378.24,377.56,378.08,6206.0,368.8927,368.9415,368.2782,368.7854,6206.0
2023-04-26 11:40:00,377.9,378.4,377.83,378.13,3943.0,368.6098,369.0975,368.5416,368.8342,3943.0
2023-04-26 11:45:00,378.37,379.12,378.26,378.94,5091.0,369.0683,369.7998,368.961,369.6243,5091.0
2023-04-26 11:50:00,378.75,378.86,378.32,378.67,5851.0,369.4389,369.5462,369.0195,369.3609,5851.0
2023-04-26 11:55:00,378.94,379.34,378.68,378.89,7313.0,369.6243,370.0144,369.3707,369.5755,7313.0
2023-04-26 12:00:00,378.8,379.68,378.8,379.29,3795.0,369.4877,370.3461,369.4877,369.9657,3795.0
2023-04-26 12:05:00,379.1,379.13,378.86,378.87,600.0,369.7803,369.8096,369.5462,369.556,600.0
2023-04-26 12:10:00,378.66,378.66,378.18,378.18,1100.0,369.3512,369.3512,368.883,368.883,1100.0
2023-04-26 12:15:00,378.62,378.8,377.55,377.6,3100.0,369.3121,369.4877,368.2684,368.3172,3100.0
2023-04-26 12:20:00,377.36,378.8,377.36,378.54,11629.0,368.0831,369.4877,368.0831,369.2341,11629.0
2023-04-26 12:25:00,378.5,378.5,377.54,377.61,36540.0,369.1951,369.1951,368.2587,368.327,36540.0
2023-04-26 12:30:00,377.38,377.85,377.04,377.85,5438.0,368.1026,368.5611,367.771,368.5611,5438.0
2023-04-26 12:35:00,377.7,379.19,377.7,379.11,12597.0,368.4148,369.8681,368.4148,369.7901,12597.0
2023-04-26 12:40:00,379.12,379.12,378.42,378.96,72361.0,369.7998,369.7998,369.1171,369.6438,72361.0
2023-04-26 12:45:00,378.61,378.61,377.96,378.43,2245.0,369.3024,369.3024,368.6684,369.1268,2245.0
2023-04-26 12:50:00,378.61,378.61,377.77,378.06,1900.0,369.3024,369.3024,368.483,368.7659,1900.0
2023-04-26 12:55:00,378.15,378.45,377.8,378.45,4157.0,368.8537,369.1463,368.5123,369.1463,4157.0
2023-04-26 13:00:00,378.63,378.97,378.39,378.42,4144.0,369.3219,369.6535,369.0878,369.1171,4144.0
2023-04-26 13:05:00,378.46,379.2,378.08,379.19,15964.0,369.1561,369.8779,368.7854,369.8681,15964.0
2023-04-26 13:10:00,379.2,380.32,378.87,380.16,19311.0,369.8779,370.9703,369.556,370.8143,19311.0
2023-04-26 13:15:00,380.46,381.12,380.0,380.83,37740.0,371.1069,371.7507,370.6582,371.4678,37740.0
2023-04-26 13:20:00,380.89,381.29,379.63,379.63,10873.0,371.5263,371.9165,370.2973,370.2973,10873.0
2023-04-26 13:25:00,379.62,379.62,378.7,379.38,1942.0,370.2876,370.2876,369.3902,370.0535,1942.0
2023-04-26 13:30:00,379.06,379.58,378.52,379.24,3513.0,369.7413,370.2485,369.2146,369.9169,3513.0
2023-04-26 13:35:00,379.5,379.83,379.05,379.25,6776.0,370.1705,370.4924,369.7316,369.9266,6776.0
2023-04-26 13:40:00,379.25,380.17,379.25,379.41,10502.0,369.9266,370.824,369.9266,370.0827,10502.0
2023-04-26 13:45:00,379.5,379.65,379.26,379.38,7612.0,370.1705,370.3168,369.9364,370.0535,7612.0
2023-04-26 13:50:00,379.24,379.38,378.0,378.63,9432.0,369.9169,370.0535,368.7074,369.3219,9432.0
2023-04-26 13:55:00,378.36,378.36,377.49,377.5,9620.0,369.0585,369.0585,368.2099,368.2197,9620.0
2023-04-26 14:00:00,377.15,377.41,376.8,377.3,2532.0,367.8783,368.1319,367.5369,368.0246,2532.0
2023-04-26 14:05:00,377.28,377.74,376.92,377.62,4135.0,368.0051,368.4538,367.6539,368.3367,4135.0
2023-04-26 14:10:00,377.47,378.61,377.44,378.55,9482.0,368.1904,369.3024,368.1611,369.2439,9482.0
2023-04-26 14:15:00,378.3,378.47,377.46,377.74,10360.0,369.0,369.1658,368.1807,368.4538,10360.0
2023-04-26 14:20:00,377.74,378.34,377.42,378.3,6193.0,368.4538,369.039,368.1416,369.0,6193.0
2023-04-26 14:25:00,378.29,378.77,378.22,378.46,6000.0,368.9902,369.4584,368.922,369.1561,6000.0
2023-04-26 14:30:00,378.48,378.48,377.65,377.93,7697.0,369.1756,369.1756,368.366,368.6391,7697.0
2023-04-26 14:35:00,377.68,377.99,376.45,376.45,2188.0,368.3952,368.6976,367.1955,367.1955,2188.0
2023-04-26 14:40:00,376.36,376.58,375.63,376.52,14501.0,367.1077,367.3223,366.3956,367.2638,14501.0
2023-04-26 14:45:00,376.52,376.52,374.44,374.44,2688.0,367.2638,367.2638,365.2349,365.2349,2688.0
2023-04-26 14:50:00,374.51,375.35,374.38,375.22,13637.0,365.3032,366.1225,365.1764,365.9957,13637.0
2023-04-26 14:55:00,375.49,375.49,374.66,374.87,3695.0,366.2591,366.2591,365.4495,365.6543,3695.0
2023-04-26 15:00:00,374.92,374.92,374.4,374.69,4238.0,365.7031,365.7031,365.1959,365.4787,4238.0
2023-04-26 15:05:00,374.81,375.53,374.81,375.3,4545.0,365.5958,366.2981,365.5958,366.0738,4545.0
2023-04-26 15:10:00,375.32,376.13,375.32,375.55,4650.0,366.0933,366.8833,366.0933,366.3176,4650.0
2023-04-26 15:15:00,375.55,375.66,374.83,374.93,9501.0,366.3176,366.4249,365.6153,365.7128,9501.0
2023-04-26 15:20:00,374.74,374.82,374.1,374.1,3251.0,365.5275,365.6056,364.9033,364.9033,3251.0
2023-04-26 15:25:00,374.02,374.89,374.02,374.89,8198.0,364.8252,365.6738,364.8252,365.6738,8198.0
2023-04-26 15:30:00,374.91,375.39,374.3,374.3,21253.0,365.6933,366.1615,365.0983,365.0983,21253.0
2023-04-26 15:35:00,374.28,374.38,373.78,374.36,8660.0,365.0788,365.1764,364.5911,365.1569,8660.0
2023-04-26 15:40:00,374.44,374.5,372.74,372.87,20128.0,365.2349,365.2934,363.5767,363.7035,20128.0
2023-04-26 15:45:00,372.89,373.88,372.62,373.76,28701.0,363.723,364.6887,363.4596,364.5716,28701.0
2023-04-26 15:50:00,373.39,374.24,372.96,373.97,23540.0,364.2107,365.0398,363.7913,364.7764,23540.0
2023-04-26 15:55:00,374.19,375.34,374.12,374.87,65156.0,364.991,366.1128,364.9228,365.6543,65156.0
2023-04-27 09:30:00,356.0,356.0,345.07,350.76,111848.0,347.2482,347.2482,336.5869,342.137,111848.0
2023-04-27 09:35:00,352.51,356.13,349.08,349.97,48764.0,343.844,347.375,340.4983,341.3665,48764.0
2023-04-27 09:40:00,349.97,350.39,346.65,347.98,48547.0,341.3665,341.7761,338.1281,339.4254,48547.0
2023-04-27 09:45:00,347.81,350.98,347.0,348.49,46673.0,339.2596,342.3516,338.4695,339.9228,46673.0
2023-04-27 09:50:00,348.97,350.55,348.47,348.88,20181.0,340.391,341.9322,339.9033,340.3033,20181.0
2023-04-27 09:55:00,349.38,351.75,349.08,350.88,39089.0,340.791,343.1027,340.4983,342.2541,39089.0
2023-04-27 10:00:00,351.18,352.55,350.6,352.11,48545.0,342.5467,343.883,341.981,343.4538,48545.0
2023-04-27 10:05:00,352.51,352.52,349.81,351.52,26238.0,343.844,343.8538,341.2104,342.8784,26238.0
2023-04-27 10:10:00,351.61,356.48,350.66,355.53,23619.0,342.9661,347.7164,342.0395,346.7898,23619.0
2023-04-27 10:15:00,355.95,355.96,353.29,354.36,24856.0,347.1994,347.2092,344.6048,345.6485,24856.0
2023-04-27 10:20:00,354.6,354.92,353.42,353.96,16202.0,345.8826,346.1948,344.7316,345.2584,16202.0
2023-04-27 10:25:00,354.15,354.15,351.71,353.44,15113.0,345.4437,345.4437,343.0637,344.7512,15113.0
2023-04-27 10:30:00,353.81,353.88,352.2,353.06,8435.0,345.1121,345.1803,343.5416,344.3805,8435.0
2023-04-27 10:35:00,353.26,355.15,353.16,353.98,21466.0,344.5756,346.4191,344.478,345.2779,21466.0
2023-04-27 10:40:00,353.99,355.88,353.36,355.88,23515.0,345.2876,347.1312,344.6731,347.1312,23515.0
2023-04-27 10:45:00,355.6,356.45,355.12,356.26,21161.0,346.8581,347.6872,346.3899,347.5018,21161.0
2023-04-27 10:50:00,356.21,356.21,353.33,353.43,19375.0,347.4531,347.4531,344.6439,344.7414,19375.0
2023-04-27 10:55:00,353.33,353.38,352.04,353.24,30244.0,344.6439,344.6926,343.3856,344.5561,30244.0
2023-04-27 11:00:00,352.97,353.47,352.5,353.35,11794.0,344.2927,344.7804,343.8343,344.6634,11794.0
2023-04-27 11:05:00,353.35,353.68,352.13,352.74,13465.0,344.6634,344.9853,343.4734,344.0684,13465.0
2023-04-27 11:10:00,352.79,353.41,352.11,353.19,30746.0,344.1171,344.7219,343.4538,344.5073,30746.0
2023-04-27 11:15:00,353.19,354.0,351.41,351.87,11777.0,344.5073,345.2974,342.7711,343.2197,11777.0
2023-04-27 11:20:00,351.73,351.81,348.7,349.62,8242.0,343.0832,343.1612,340.1277,341.0251,8242.0
2023-04-27 11:25:00,349.72,350.59,349.32,349.88,16365.0,341.1226,341.9712,340.7324,341.2787,16365.0
2023-04-27 11:30:00,349.51,351.69,349.51,351.17,11709.0,340.9178,343.0442,340.9178,342.537,11709.0
2023-04-27 11:35:00,350.96,352.47,350.71,351.19,12855.0,342.3321,343.805,342.0883,342.5565,12855.0
2023-04-27 11:40:00,350.98,351.48,349.97,350.98,5321.0,342.3516,342.8393,341.3665,342.3516,5321.0
2023-04-27 11:45:00,350.74,350.89,349.35,350.07,6356.0,342.1175,342.2638,340.7617,341.464,6356.0
2023-04-27 11:50:00,350.36,350.39,349.0,349.0,4733.0,341.7469,341.7761,340.4203,340.4203,4733.0
2023-04-27 11:55:00,349.0,349.93,348.15,349.93,12461.0,340.4203,341.3274,339.5912,341.3274,12461.0
2023-04-27 12:00:00,349.68,350.91,349.66,350.36,10884.0,341.0836,342.2833,341.0641,341.7469,10884.0
2023-04-27 12:05:00,350.04,350.81,349.6,350.0,6524.0,341.4347,342.1858,341.0056,341.3957,6524.0
2023-04-27 12:10:00,350.01,351.77,349.89,350.84,9632.0,341.4055,343.1222,341.2884,342.2151,9632.0
2023-04-27 12:15:00,350.8,352.72,350.8,352.47,13651.0,342.1761,344.0489,342.1761,343.805,13651.0
2023-04-27 12:20:00,352.5,352.93,352.02,352.43,3974.0,343.8343,344.2537,343.3661,343.766,3974.0
2023-04-27 12:25:00,352.47,352.47,351.39,351.39,3851.0,343.805,343.805,342.7515,342.7515,3851.0
2023-04-27 12:30:00,351.31,353.18,351.31,352.75,11191.0,342.6735,344.4975,342.6735,344.0781,11191.0
2023-04-27 12:35:00,352.59,353.78,352.24,352.95,13333.0,343.922,345.0828,343.5807,344.2732,13333.0
2023-04-27 12:40:00,353.12,353.77,352.56,353.5,9006.0,344.439,345.073,343.8928,344.8097,9006.0
2023-04-27 12:45:00,353.68,353.85,353.0,353.72,2654.0,344.9853,345.1511,344.322,345.0243,2654.0
2023-04-27 12:50:00,353.5,354.05,353.23,353.64,3239.0,344.8097,345.3462,344.5463,344.9462,3239.0
2023-04-27 12:55:00,353.09,353.2,352.23,353.08,10324.0,344.4098,344.5171,343.5709,344.4,10324.0
2023-04-27 13:00:00,353.27,353.74,352.31,353.32,4178.0,344.5853,345.0438,343.6489,344.6341,4178.0
2023-04-27 13:05:00,353.14,353.52,352.53,353.22,2908.0,344.4585,344.8292,343.8635,344.5366,2908.0
2023-04-27 13:10:00,353.14,354.46,353.14,353.96,8765.0,344.4585,345.7461,344.4585,345.2584,8765.0
2023-04-27 13:15:00,354.08,354.3,353.61,353.61,2400.0,345.3754,345.59,344.917,344.917,2400.0
2023-04-27 13:20:00,353.69,354.19,353.6,353.6,3019.0,344.995,345.4827,344.9072,344.9072,3019.0
2023-04-27 13:25:00,353.52,353.52,352.6,352.88,2602.0,344.8292,344.8292,343.9318,344.2049,2602.0
2023-04-27 13:30:00,352.99,354.13,352.99,354.13,2950.0,344.3122,345.4242,344.3122,345.4242,2950.0
2023-04-27 13:35:00,353.91,354.08,353.33,353.45,3200.0,345.2096,345.3754,344.6439,344.7609,3200.0
2023-04-27 13:40:00,353.45,353.97,353.05,353.82,3591.0,344.7609,345.2681,344.3707,345.1218,3591.0
2023-04-27 13:45:00,353.92,355.68,353.92,355.68,7547.0,345.2194,346.9361,345.2194,346.9361,7547.0
2023-04-27 13:50:00,355.5,355.66,354.05,354.05,5572.0,346.7605,346.9166,345.3462,345.3462,5572.0
2023-04-27 13:55:00,354.11,354.49,353.67,353.91,4310.0,345.4047,345.7753,344.9755,345.2096,4310.0
2023-04-27 14:00:00,353.88,354.37,353.62,354.02,3238.0,345.1803,345.6583,344.9267,345.3169,3238.0
2023-04-27 14:05:00,353.9,354.0,353.23,353.97,10872.0,345.1998,345.2974,344.5463,345.2681,10872.0
2023-04-27 14:10:00,354.08,354.87,354.07,354.54,7402.0,345.3754,346.146,345.3657,345.8241,7402.0
2023-04-27 14:15:00,354.76,355.68,354.76,355.6,4067.0,346.0387,346.9361,346.0387,346.8581,4067.0
2023-04-27 14:20:00,355.71,356.41,355.26,355.29,8425.0,346.9653,347.6481,346.5264,346.5557,8425.0
2023-04-27 14:25:00,355.3,355.89,354.88,355.58,6262.0,346.5654,347.1409,346.1558,346.8385,6262.0
2023-04-27 14:30:00,355.7,356.28,355.64,355.94,3997.0,346.9556,347.5213,346.8971,347.1897,3997.0
2023-04-27 14:35:00,356.16,356.98,355.59,356.98,5627.0,347.4043,348.2041,346.8483,348.2041,5627.0
2023-04-27 14:40:00,357.06,357.35,355.99,357.0,19774.0,348.2822,348.565,347.2385,348.2236,19774.0
2023-04-27 14:45:00,356.87,357.38,356.64,356.65,6588.0,348.0968,348.5943,347.8725,347.8822,6588.0
2023-04-27 14:50:00,356.8,357.54,356.8,356.95,4682.0,348.0286,348.7504,348.0286,348.1749,4682.0
2023-04-27 14:55:00,357.11,357.82,357.11,357.55,6858.0,348.3309,349.0235,348.3309,348.7601,6858.0
2023-04-27 15:00:00,357.72,357.76,357.26,357.44,3548.0,348.9259,348.9649,348.4772,348.6528,3548.0
2023-04-27 15:05:00,357.5,357.57,356.49,356.64,8875.0,348.7113,348.7796,347.7262,347.8725,8875.0
2023-04-27 15:10:00,356.42,356.45,356.08,356.38,4410.0,347.6579,347.6872,347.3263,347.6189,4410.0
2023-04-27 15:15:00,356.35,356.65,355.99,355.99,5385.0,347.5896,347.8822,347.2385,347.2385,5385.0
2023-04-27 15:20:00,355.9,356.17,355.41,355.94,11296.0,347.1507,347.414,346.6727,347.1897,11296.0
2023-04-27 15:25:00,355.98,356.03,355.34,355.83,6088.0,347.2287,347.2775,346.6044,347.0824,6088.0
2023-04-27 15:30:00,355.7,356.46,355.36,356.19,13225.0,346.9556,347.6969,346.624,347.4335,13225.0
2023-04-27 15:35:00,356.24,356.33,355.6,355.87,15421.0,347.4823,347.5701,346.8581,347.1214,15421.0
2023-04-27 15:40:00,355.79,356.33,355.64,356.04,15501.0,347.0434,347.5701,346.8971,347.2872,15501.0
2023-04-27 15:45:00,355.92,356.86,355.71,356.57,23179.0,347.1702,348.0871,346.9653,347.8042,23179.0
2023-04-27 15:50:00,356.5,357.62,356.45,357.34,34684.0,347.7359,348.8284,347.6872,348.5553,34684.0
2023-04-27 15:55:00,357.23,357.98,357.19,357.8,63365.0,348.448,349.1795,348.409,349.004,63365.0
2023-04-28 09:30:00,354.53,357.5,354.19,357.49,24595.0,345.8144,348.7113,345.4827,348.7016,24595.0
2023-04-28 09:35:00,357.13,357.14,350.57,351.2,19942.0,348.3504,348.3602,341.9517,342.5662,19942.0
2023-04-28 09:40:00,350.88,351.58,350.24,351.04,6791.0,342.2541,342.9369,341.6298,342.4102,6791.0
2023-04-28 09:45:00,351.43,352.55,350.94,351.9,12450.0,342.7906,343.883,342.3126,343.249,12450.0
2023-04-28 09:50:00,351.97,353.09,351.5,352.82,29966.0,343.3173,344.4098,342.8588,344.1464,29966.0
2023-04-28 09:55:00,352.93,354.36,351.86,351.87,3461.0,344.2537,345.6485,343.21,343.2197,3461.0
2023-04-28 10:00:00,352.2,354.12,352.2,353.45,7506.0,343.5416,345.4144,343.5416,344.7609,7506.0
2023-04-28 10:05:00,353.47,354.89,353.46,354.78,4487.0,344.7804,346.1655,344.7707,346.0582,4487.0
2023-04-28 10:10:00,354.84,355.82,354.74,355.82,11530.0,346.1167,347.0726,346.0192,347.0726,11530.0
2023-04-28 10:15:00,355.89,357.39,355.47,357.14,6156.0,347.1409,348.604,346.7312,348.3602,6156.0
2023-04-28 10:20:00,357.41,358.77,357.38,358.22,4401.0,348.6236,349.9501,348.5943,349.4136,4401.0
2023-04-28 10:25:00,358.75,359.27,358.52,358.81,5330.0,349.9306,350.4378,349.7063,349.9891,5330.0
2023-04-28 10:30:00,358.87,359.67,358.38,358.9,8200.0,350.0477,350.828,349.5697,350.0769,8200.0
2023-04-28 10:35:00,358.72,358.74,356.9,358.33,7434.0,349.9013,349.9209,348.1261,349.5209,7434.0
2023-04-28 10:40:00,358.26,359.76,358.25,359.76,6634.0,349.4527,350.9158,349.4429,350.9158,6634.0
2023-04-28 10:45:00,359.66,360.5,359.39,360.29,3300.0,350.8182,351.6376,350.5549,351.4328,3300.0
2023-04-28 10:50:00,360.43,360.43,359.6,359.68,1690.0,351.5693,351.5693,350.7597,350.8377,1690.0
2023-04-28 10:55:00,359.56,359.56,357.21,357.62,7706.0,350.7207,350.7207,348.4285,348.8284,7706.0
2023-04-28 11:00:00,357.54,357.57,354.54,354.68,6025.0,348.7504,348.7796,345.8241,345.9607,6025.0
2023-04-28 11:05:00,355.21,356.2,355.03,355.81,14425.0,346.4776,347.4433,346.3021,347.0629,14425.0
2023-04-28 11:10:00,355.96,356.45,355.95,356.25,2118.0,347.2092,347.6872,347.1994,347.4921,2118.0
2023-04-28 11:15:00,356.34,357.04,356.33,356.85,4203.0,347.5799,348.2627,347.5701,348.0773,4203.0
2023-04-28 11:20:00,357.05,357.05,356.0,356.41,1925.0,348.2724,348.2724,347.2482,347.6481,1925.0
2023-04-28 11:25:00,356.15,356.55,356.08,356.52,3830.0,347.3945,347.7847,347.3263,347.7554,3830.0
2023-04-28 11:30:00,356.61,357.09,356.49,356.49,1300.0,347.8432,348.3114,347.7262,347.7262,1300.0
2023-04-28 11:35:00,356.45,356.5,356.01,356.21,2186.0,347.6872,347.7359,347.258,347.4531,2186.0
2023-04-28 11:40:00,356.17,356.33,355.46,355.51,4100.0,347.414,347.5701,346.7215,346.7703,4100.0
2023-04-28 11:45:00,355.3,356.5,355.29,356.3,5609.0,346.5654,347.7359,346.5557,347.5408,5609.0
2023-04-28 11:50:00,356.18,356.35,355.68,355.68,450.0,347.4238,347.5896,346.9361,346.9361,450.0
2023-04-28 11:55:00,355.57,356.55,355.54,356.46,2275.0,346.8288,347.7847,346.7995,347.6969,2275.0
2023-04-28 12:00:00,356.63,356.85,355.57,355.57,2135.0,347.8627,348.0773,346.8288,346.8288,2135.0
2023-04-28 12:05:00,356.09,356.13,355.38,355.38,4733.0,347.336,347.375,346.6435,346.6435,4733.0
2023-04-28 12:10:00,355.32,356.27,355.32,356.27,4044.0,346.5849,347.5116,346.5849,347.5116,4044.0
2023-04-28 12:15:00,356.23,357.08,356.06,356.9,2107.0,347.4726,348.3017,347.3067,348.1261,2107.0
2023-04-28 12:20:00,356.67,357.01,356.42,356.8,6093.0,347.9017,348.2334,347.6579,348.0286,6093.0
2023-04-28 12:25:00,356.57,356.9,356.54,356.76,1190.0,347.8042,348.1261,347.7749,347.9895,1190.0
2023-04-28 12:30:00,356.96,357.58,356.95,357.0,4832.0,348.1846,348.7894,348.1749,348.2236,4832.0
2023-04-28 12:35:00,356.68,356.9,356.67,356.79,1500.0,347.9115,348.1261,347.9017,348.0188,1500.0
2023-04-28 12:40:00,356.72,357.29,356.5,357.1,3204.0,347.9505,348.5065,347.7359,348.3212,3204.0
2023-04-28 12:45:00,357.15,357.59,357.05,357.55,6323.0,348.3699,348.7991,348.2724,348.7601,6323.0
2023-04-28 12:50:00,356.76,356.79,356.39,356.79,859.0,347.9895,348.0188,347.6286,348.0188,859.0
2023-04-28 12:55:00,356.87,358.42,356.86,358.42,10529.0,348.0968,349.6087,348.0871,349.6087,10529.0
2023-04-28 13:00:00,358.64,358.64,357.12,357.36,5623.0,349.8233,349.8233,348.3407,348.5748,5623.0
2023-04-28 13:05:00,357.12,357.12,356.75,356.87,1737.0,348.3407,348.3407,347.9798,348.0968,1737.0
2023-04-28 13:10:00,357.05,357.15,356.89,357.07,2470.0,348.2724,348.3699,348.1163,348.2919,2470.0
2023-04-28 13:15:00,357.19,357.53,356.89,356.9,2810.0,348.409,348.7406,348.1163,348.1261,2810.0
2023-04-28 13:20:00,356.88,357.75,356.87,357.58,3438.0,348.1066,348.9552,348.0968,348.7894,3438.0
2023-04-28 13:25:00,357.76,357.86,357.62,357.79,840.0,348.9649,349.0625,348.8284,348.9942,840.0
2023-04-28 13:30:00,357.74,358.39,357.72,357.83,6600.0,348.9454,349.5795,348.9259,349.0332,6600.0
2023-04-28 13:35:00,357.67,357.85,357.39,357.71,2200.0,348.8772,349.0527,348.604,348.9162,2200.0
2023-04-28 13:40:00,357.67,357.8,356.96,356.96,1600.0,348.8772,349.004,348.1846,348.1846,1600.0
2023-04-28 13:45:00,357.05,357.77,357.05,357.77,2400.0,348.2724,348.9747,348.2724,348.9747,2400.0
2023-04-28 13:50:00,357.64,357.69,357.24,357.26,1084.0,348.8479,348.8967,348.4577,348.4772,1084.0
2023-04-28 13:55:00,357.12,357.59,357.0,357.59,4185.0,348.3407,348.7991,348.2236,348.7991,4185.0
2023-04-28 14:00:00,357.83,358.8,357.77,358.7,2131.0,349.0332,349.9794,348.9747,349.8818,2131.0
2023-04-28 14:05:00,358.91,359.19,358.35,359.13,3017.0,350.0867,350.3598,349.5404,350.3013,3017.0
2023-04-28 14:10:00,359.04,359.5,358.8,359.46,5078.0,350.2135,350.6622,349.9794,350.6232,5078.0
2023-04-28 14:15:00,359.48,359.51,359.15,359.25,3341.0,350.6427,350.6719,350.3208,350.4183,3341.0
2023-04-28 14:20:00,359.31,359.73,359.3,359.47,5747.0,350.4768,350.8865,350.4671,350.6329,5747.0
2023-04-28 14:25:00,359.33,359.33,358.71,358.71,900.0,350.4964,350.4964,349.8916,349.8916,900.0
2023-04-28 14:30:00,358.93,359.38,358.5,359.07,7850.0,350.1062,350.5451,349.6868,350.2427,7850.0
2023-04-28 14:35:00,358.78,358.97,358.3,358.97,4303.0,349.9599,350.1452,349.4917,350.1452,4303.0
2023-04-28 14:40:00,359.02,359.42,358.82,358.87,3638.0,350.194,350.5841,349.9989,350.0477,3638.0
2023-04-28 14:45:00,358.72,359.04,358.09,358.65,6373.0,349.9013,350.2135,349.2868,349.8331,6373.0
2023-04-28 14:50:00,358.48,358.67,358.09,358.09,3382.0,349.6672,349.8526,349.2868,349.2868,3382.0
2023-04-28 14:55:00,358.09,358.88,357.97,358.75,4809.0,349.2868,350.0574,349.1698,349.9306,4809.0
2023-04-28 15:00:00,358.98,359.25,358.89,359.05,2213.0,350.155,350.4183,350.0672,350.2232,2213.0
2023-04-28 15:05:00,359.2,359.83,359.2,359.62,3865.0,350.3695,350.9841,350.3695,350.7792,3865.0
2023-04-28 15:10:00,359.54,360.3,359.41,359.93,3743.0,350.7012,351.4425,350.5744,351.0816,3743.0
2023-04-28 15:15:00,359.97,360.95,359.92,360.95,4797.0,351.1206,352.0765,351.0718,352.0765,4797.0
2023-04-28 15:20:00,360.81,360.95,360.23,360.25,4012.0,351.94,352.0765,351.3742,351.3937,4012.0
2023-04-28 15:25:00,360.31,360.34,359.69,359.86,4130.0,351.4523,351.4815,350.8475,351.0133,4130.0
2023-04-28 15:30:00,360.02,360.25,359.86,359.86,4808.0,351.1694,351.3937,351.0133,351.0133,4808.0
2023-04-28 15:35:00,359.78,360.34,359.72,360.09,2934.0,350.9353,351.4815,350.8768,351.2377,2934.0
2023-04-28 15:40:00,360.12,360.65,360.08,360.65,5269.0,351.2669,351.7839,351.2279,351.7839,5269.0
2023-04-28 15:45:00,360.59,360.8,359.92,360.73,15795.0,351.7254,351.9302,351.0718,351.8619,15795.0
2023-04-28 15:50:00,360.64,361.15,360.15,361.13,17187.0,351.7741,352.2716,351.2962,352.2521,17187.0
2023-04-28 15:55:00,361.15,361.81,361.0,361.04,63666.0,352.2716,352.9154,352.1253,352.1643,63666.0
2023-05-01 09:30:00,360.96,361.8,360.0,360.97,10487.0,352.0863,352.9056,351.1499,352.096,10487.0
2023-05-01 09:35:00,361.67,363.7,360.98,363.5,5583.0,352.7788,354.7589,352.1058,354.5638,5583.0
2023-05-01 09:40:00,363.88,364.62,362.95,363.32,4377.0,354.9345,355.6563,354.0274,354.3883,4377.0
2023-05-01 09:45:00,363.84,364.28,362.6,362.87,4093.0,354.8955,355.3247,353.686,353.9493,4093.0
2023-05-01 09:50:00,362.79,363.09,362.02,362.02,6357.0,353.8713,354.1639,353.1202,353.1202,6357.0
2023-05-01 09:55:00,361.56,362.55,361.35,361.97,7086.0,352.6715,353.6372,352.4667,353.0715,7086.0
2023-05-01 10:00:00,361.63,363.17,360.49,362.89,7270.0,352.7398,354.242,351.6278,353.9688,7270.0
2023-05-01 10:05:00,363.5,364.89,363.16,364.64,6365.0,354.5638,355.9197,354.2322,355.6758,6365.0
2023-05-01 10:10:00,364.64,365.62,363.78,365.62,6319.0,355.6758,356.6317,354.837,356.6317,6319.0
2023-05-01 10:15:00,365.96,367.77,365.73,367.01,3827.0,356.9634,358.7289,356.739,357.9876,3827.0
2023-05-01 10:20:00,366.74,366.74,365.03,365.54,6950.0,357.7242,357.7242,356.0562,356.5537,6950.0
2023-05-01 10:25:00,365.54,365.66,365.26,365.27,1900.0,356.5537,356.6707,356.2806,356.2903,1900.0
2023-05-01 10:30:00,365.52,366.02,365.43,365.72,3000.0,356.5342,357.0219,356.4464,356.7293,3000.0
2023-05-01 10:35:00,365.87,366.52,365.69,366.51,3126.0,356.8756,357.5096,356.7,357.4998,3126.0
2023-05-01 10:40:00,366.74,366.99,365.53,366.72,4134.0,357.7242,357.968,356.5439,357.7047,4134.0
2023-05-01 10:45:00,367.0,368.03,366.65,368.03,4190.0,357.9778,358.9825,357.6364,358.9825,4190.0
2023-05-01 10:50:00,367.56,368.34,367.33,367.63,7973.0,358.524,359.2849,358.2997,358.5923,7973.0
2023-05-01 10:55:00,367.24,367.69,365.95,366.01,10663.0,358.2119,358.6508,356.9536,357.0121,10663.0
2023-05-01 11:00:00,366.22,366.66,365.19,365.19,9887.0,357.217,357.6462,356.2123,356.2123,9887.0
2023-05-01 11:05:00,365.63,365.63,364.34,364.48,3929.0,356.6415,356.6415,355.3832,355.5197,3929.0
2023-05-01 11:10:00,364.46,364.74,363.97,363.97,1793.0,355.5002,355.7734,355.0223,355.0223,1793.0
2023-05-01 11:15:00,363.93,363.93,363.28,363.31,1337.0,354.9833,354.9833,354.3492,354.3785,1337.0
2023-05-01 11:20:00,363.29,363.9,363.0,363.15,2347.0,354.359,354.954,354.0761,354.2224,2347.0
2023-05-01 11:25:00,363.14,363.63,362.92,363.23,3820.0,354.2127,354.6906,353.9981,354.3005,3820.0
2023-05-01 11:30:00,363.21,363.34,362.69,363.02,3770.0,354.281,354.4078,353.7738,354.0956,3770.0
2023-05-01 11:35:00,363.16,363.19,362.97,363.19,500.0,354.2322,354.2615,354.0469,354.2615,500.0
2023-05-01 11:40:00,362.74,362.99,362.02,362.75,2730.0,353.8225,354.0664,353.1202,353.8323,2730.0
2023-05-01 11:45:00,363.07,363.07,362.27,362.27,2547.0,354.1444,354.1444,353.3641,353.3641,2547.0
2023-05-01 11:50:00,362.01,362.57,361.69,362.4,3652.0,353.1105,353.6567,352.7983,353.4909,3652.0
2023-05-01 11:55:00,362.15,362.56,362.05,362.39,2000.0,353.247,353.6469,353.1495,353.4811,2000.0
2023-05-01 12:00:00,362.56,362.89,362.19,362.19,2295.0,353.6469,353.9688,353.286,353.286,2295.0
2023-05-01 12:05:00,362.54,362.54,362.01,362.05,2316.0,353.6274,353.6274,353.1105,353.1495,2316.0
2023-05-01 12:10:00,362.26,362.4,361.96,362.2,4788.0,353.3543,353.4909,353.0617,353.2958,4788.0
2023-05-01 12:15:00,362.21,362.52,362.0,362.33,8093.0,353.3056,353.6079,353.1007,353.4226,8093.0
2023-05-01 12:20:00,362.3,363.25,362.3,362.77,11211.0,353.3933,354.32,353.3933,353.8518,11211.0
2023-05-01 12:25:00,363.08,364.04,363.08,363.52,2980.0,354.1542,355.0906,354.1542,354.5833,2980.0
2023-05-01 12:30:00,363.55,364.08,363.47,363.81,2275.0,354.6126,355.1296,354.5346,354.8662,2275.0
2023-05-01 12:35:00,363.82,364.12,363.82,363.91,1526.0,354.876,355.1686,354.876,354.9638,1526.0
2023-05-01 12:40:00,363.9,364.08,363.69,363.87,1484.0,354.954,355.1296,354.7492,354.9247,1484.0
2023-05-01 12:45:00,363.8,363.85,363.39,363.44,2299.0,354.8565,354.9052,354.4565,354.5053,2299.0
2023-05-01 12:50:00,363.22,363.22,362.59,362.8,1000.0,354.2907,354.2907,353.6762,353.881,1000.0
2023-05-01 12:55:00,362.55,362.98,362.55,362.58,2635.0,353.6372,354.0566,353.6372,353.6665,2635.0
2023-05-01 13:00:00,362.42,362.83,362.42,362.47,500.0,353.5104,353.9103,353.5104,353.5592,500.0
2023-05-01 13:05:00,362.58,363.46,362.56,362.99,3605.0,353.6665,354.5248,353.6469,354.0664,3605.0
2023-05-01 13:10:00,362.96,363.03,362.52,362.76,1849.0,354.0371,354.1054,353.6079,353.842,1849.0
2023-05-01 13:15:00,362.65,362.98,362.64,362.85,2245.0,353.7347,354.0566,353.725,353.9298,2245.0
2023-05-01 13:20:00,362.96,363.11,362.62,362.8,1700.0,354.0371,354.1834,353.7055,353.881,1700.0
2023-05-01 13:25:00,362.82,362.82,361.85,361.85,2255.0,353.9006,353.9006,352.9544,352.9544,2255.0
2023-05-01 13:30:00,361.71,361.9,361.17,361.66,3654.0,352.8178,353.0032,352.2911,352.7691,3654.0
2023-05-01 13:35:00,361.55,361.8,360.98,361.13,5100.0,352.6618,352.9056,352.1058,352.2521,5100.0
2023-05-01 13:40:00,361.3,362.16,361.15,361.15,3980.0,352.4179,353.2568,352.2716,352.2716,3980.0
2023-05-01 13:45:00,361.74,361.83,361.24,361.56,1000.0,352.8471,352.9349,352.3594,352.6715,1000.0
2023-05-01 13:50:00,361.48,361.55,361.21,361.54,997.0,352.5935,352.6618,352.3301,352.652,997.0
2023-05-01 13:55:00,361.53,361.95,361.52,361.83,2108.0,352.6423,353.0519,352.6325,352.9349,2108.0
2023-05-01 14:00:00,361.99,362.07,361.74,361.81,1150.0,353.091,353.169,352.8471,352.9154,1150.0
2023-05-01 14:05:00,361.81,361.87,361.17,361.87,2815.0,352.9154,352.9739,352.2911,352.9739,2815.0
2023-05-01 14:10:00,361.75,361.87,361.17,361.47,4084.0,352.8569,352.9739,352.2911,352.5837,4084.0
2023-05-01 14:15:00,361.38,361.39,361.12,361.13,1105.0,352.496,352.5057,352.2423,352.2521,1105.0
2023-05-01 14:20:00,361.33,361.33,361.12,361.12,200.0,352.4472,352.4472,352.2423,352.2423,200.0
2023-05-01 14:25:00,361.39,361.61,361.23,361.56,1600.0,352.5057,352.7203,352.3496,352.6715,1600.0
2023-05-01 14:30:00,361.66,362.35,360.88,360.88,4160.0,352.7691,353.4421,352.0082,352.0082,4160.0
2023-05-01 14:35:00,361.27,361.29,360.77,360.93,3500.0,352.3887,352.4082,351.901,352.057,3500.0
2023-05-01 14:40:00,361.0,361.29,360.87,361.12,1121.0,352.1253,352.4082,351.9985,352.2423,1121.0
2023-05-01 14:45:00,361.12,361.28,360.6,360.78,1510.0,352.2423,352.3984,351.7351,351.9107,1510.0
2023-05-01 14:50:00,360.74,360.78,360.31,360.38,3054.0,351.8717,351.9107,351.4523,351.5205,3054.0
2023-05-01 14:55:00,360.34,361.39,360.2,361.39,6004.0,351.4815,352.5057,351.345,352.5057,6004.0
2023-05-01 15:00:00,361.3,361.67,361.17,361.3,4074.0,352.4179,352.7788,352.2911,352.4179,4074.0
2023-05-01 15:05:00,361.32,361.43,360.78,360.87,2200.0,352.4374,352.5447,351.9107,351.9985,2200.0
2023-05-01 15:10:00,360.92,361.1,360.77,361.1,1768.0,352.0473,352.2228,351.901,352.2228,1768.0
2023-05-01 15:15:00,361.21,361.44,360.92,361.18,3306.0,352.3301,352.5545,352.0473,352.3009,3306.0
2023-05-01 15:20:00,361.46,361.66,361.06,361.07,6914.0,352.574,352.7691,352.1838,352.1936,6914.0
2023-05-01 15:25:00,361.22,361.22,360.73,360.94,1900.0,352.3399,352.3399,351.8619,352.0668,1900.0
2023-05-01 15:30:00,361.19,361.35,360.81,360.97,6301.0,352.3106,352.4667,351.94,352.096,6301.0
2023-05-01 15:35:00,360.93,360.98,360.38,360.47,11934.0,352.057,352.1058,351.5205,351.6083,11934.0
2023-05-01 15:40:00,360.45,360.54,360.11,360.5,8144.0,351.5888,351.6766,351.2572,351.6376,8144.0
2023-05-01 15:45:00,360.54,362.14,360.54,362.04,11104.0,351.6766,353.2373,351.6766,353.1397,11104.0
2023-05-01 15:50:00,362.2,362.32,361.39,361.69,26068.0,353.2958,353.4128,352.5057,352.7983,26068.0
2023-05-01 15:55:00,361.69,361.96,361.26,361.35,42087.0,352.7983,353.0617,352.3789,352.4667,42087.0
2023-05-02 09:30:00,358.96,359.61,357.02,358.89,10566.0,350.1354,350.7695,348.2431,350.0672,10566.0
2023-05-02 09:35:00,359.75,361.27,358.19,360.96,7554.0,350.906,352.3887,349.3844,352.0863,7554.0
2023-05-02 09:40:00,362.0,362.65,359.59,359.75,3371.0,353.1007,353.7347,350.75,350.906,3371.0
2023-05-02 09:45:00,359.18,360.14,358.48,359.23,10925.0,350.35,351.2864,349.6672,350.3988,10925.0
2023-05-02 09:50:00,358.31,360.66,358.31,358.73,6437.0,349.5014,351.7937,349.5014,349.9111,6437.0
2023-05-02 09:55:00,359.69,359.79,359.03,359.26,5811.0,350.8475,350.945,350.2037,350.4281,5811.0
2023-05-02 10:00:00,359.53,359.53,357.1,357.48,7202.0,350.6914,350.6914,348.3212,348.6918,7202.0
2023-05-02 10:05:00,357.07,357.35,354.29,355.59,12233.0,348.2919,348.565,345.5803,346.8483,12233.0
2023-05-02 10:10:00,355.64,355.72,352.91,352.91,3500.0,346.8971,346.9751,344.2342,344.2342,3500.0
2023-05-02 10:15:00,353.25,355.5,352.95,355.0,8027.0,344.5658,346.7605,344.2732,346.2728,8027.0
2023-05-02 10:20:00,354.77,355.06,352.49,352.81,19942.0,346.0485,346.3313,343.8245,344.1366,19942.0
2023-05-02 10:25:00,352.38,353.31,352.23,352.24,4935.0,343.7172,344.6243,343.5709,343.5807,4935.0
2023-05-02 10:30:00,352.48,352.56,350.69,351.25,24440.0,343.8148,343.8928,342.0688,342.615,24440.0
2023-05-02 10:35:00,351.43,352.27,351.35,351.88,7820.0,342.7906,343.6099,342.7125,343.2295,7820.0
2023-05-02 10:40:00,352.06,352.42,351.39,351.83,7314.0,343.4051,343.7562,342.7515,343.1807,7314.0
2023-05-02 10:45:00,351.88,352.37,350.6,351.3,8328.0,343.2295,343.7075,341.981,342.6638,8328.0
2023-05-02 10:50:00,351.34,351.83,349.58,350.02,6988.0,342.7028,343.1807,340.986,341.4152,6988.0
2023-05-02 10:55:00,350.04,350.09,348.7,348.96,10939.0,341.4347,341.4835,340.1277,340.3813,10939.0
2023-05-02 11:00:00,348.91,349.71,348.35,349.69,5649.0,340.3325,341.1128,339.7863,341.0933,5649.0
2023-05-02 11:05:00,349.69,350.68,349.69,350.68,3860.0,341.0933,342.059,341.0933,342.059,3860.0
2023-05-02 11:10:00,350.68,351.84,350.55,351.78,8194.0,342.059,343.1905,341.9322,343.132,8194.0
2023-05-02 11:15:00,351.76,352.43,351.51,351.88,9171.0,343.1125,343.766,342.8686,343.2295,9171.0
2023-05-02 11:20:00,352.09,352.68,351.39,351.93,3533.0,343.4343,344.0098,342.7515,343.2783,3533.0
2023-05-02 11:25:00,351.49,351.92,350.84,351.59,3532.0,342.8491,343.2685,342.2151,342.9466,3532.0
2023-05-02 11:30:00,351.9,352.13,349.49,350.38,8351.0,343.249,343.4734,340.8983,341.7664,8351.0
2023-05-02 11:35:00,350.25,351.5,350.25,351.5,2791.0,341.6396,342.8588,341.6396,342.8588,2791.0
2023-05-02 11:40:00,351.41,352.29,351.36,352.14,5185.0,342.7711,343.6294,342.7223,343.4831,5185.0
2023-05-02 11:45:00,352.43,352.69,351.83,352.61,6070.0,343.766,344.0196,343.1807,343.9416,6070.0
2023-05-02 11:50:00,352.81,352.9,350.73,351.94,6968.0,344.1366,344.2244,342.1078,343.288,6968.0
2023-05-02 11:55:00,352.14,352.14,350.94,351.43,1600.0,343.4831,343.4831,342.3126,342.7906,1600.0
2023-05-02 12:00:00,351.56,351.79,350.41,350.8,2539.0,342.9174,343.1417,341.7956,342.1761,2539.0
2023-05-02 12:05:00,350.61,351.73,350.46,351.56,2638.0,341.9907,343.0832,341.8444,342.9174,2638.0
2023-05-02 12:10:00,351.47,352.3,351.37,352.3,1868.0,342.8296,343.6392,342.732,343.6392,1868.0
2023-05-02 12:15:00,351.99,352.14,351.39,352.09,2668.0,343.3368,343.4831,342.7515,343.4343,2668.0
2023-05-02 12:20:00,351.95,351.95,351.08,351.29,3319.0,343.2978,343.2978,342.4492,342.654,3319.0
2023-05-02 12:25:00,351.32,351.45,350.93,351.42,2600.0,342.6833,342.8101,342.3029,342.7808,2600.0
2023-05-02 12:30:00,351.46,352.12,351.31,351.35,3530.0,342.8198,343.4636,342.6735,342.7125,3530.0
2023-05-02 12:35:00,351.41,353.15,351.41,352.96,4176.0,342.7711,344.4683,342.7711,344.283,4176.0
2023-05-02 12:40:00,352.65,353.22,352.27,353.22,2784.0,343.9806,344.5366,343.6099,344.5366,2784.0
2023-05-02 12:45:00,353.37,353.62,353.22,353.22,2562.0,344.6829,344.9267,344.5366,344.5366,2562.0
2023-05-02 12:50:00,353.69,354.59,353.69,354.59,3311.0,344.995,345.8729,344.995,345.8729,3311.0
2023-05-02 12:55:00,354.69,354.7,353.81,354.38,3222.0,345.9704,345.9802,345.1121,345.668,3222.0
2023-05-02 13:00:00,354.5,355.07,354.26,355.07,1512.0,345.7851,346.3411,345.551,346.3411,1512.0
2023-05-02 13:05:00,355.15,355.64,354.72,355.26,6118.0,346.4191,346.8971,345.9997,346.5264,6118.0
2023-05-02 13:10:00,355.23,355.6,354.73,354.89,8512.0,346.4971,346.8581,346.0094,346.1655,8512.0
2023-05-02 13:15:00,354.88,355.48,354.52,354.84,2322.0,346.1558,346.741,345.8046,346.1167,2322.0
2023-05-02 13:20:00,354.74,354.95,354.56,354.8,2556.0,346.0192,346.224,345.8436,346.0777,2556.0
2023-05-02 13:25:00,355.02,355.25,354.36,354.62,2575.0,346.2923,346.5167,345.6485,345.9021,2575.0
2023-05-02 13:30:00,354.54,354.86,354.2,354.78,3015.0,345.8241,346.1362,345.4925,346.0582,3015.0
2023-05-02 13:35:00,354.87,355.22,354.76,355.21,2123.0,346.146,346.4874,346.0387,346.4776,2123.0
2023-05-02 13:40:00,355.12,355.64,355.12,355.64,1500.0,346.3899,346.8971,346.3899,346.8971,1500.0
2023-05-02 13:45:00,355.75,356.48,355.75,356.48,3317.0,347.0044,347.7164,347.0044,347.7164,3317.0
2023-05-02 13:50:00,356.39,356.76,356.22,356.49,3581.0,347.6286,347.9895,347.4628,347.7262,3581.0
2023-05-02 13:55:00,356.5,356.5,355.63,356.27,1970.0,347.7359,347.7359,346.8873,347.5116,1970.0
2023-05-02 14:00:00,356.29,356.29,355.23,355.37,1820.0,347.5311,347.5311,346.4971,346.6337,1820.0
2023-05-02 14:05:00,355.29,355.5,355.17,355.17,3000.0,346.5557,346.7605,346.4386,346.4386,3000.0
2023-05-02 14:10:00,355.08,355.08,353.63,353.63,4179.0,346.3508,346.3508,344.9365,344.9365,4179.0
2023-05-02 14:15:00,353.84,354.52,353.46,354.26,5024.0,345.1413,345.8046,344.7707,345.551,5024.0
2023-05-02 14:20:00,354.53,354.56,353.92,354.1,2394.0,345.8144,345.8436,345.2194,345.3949,2394.0
2023-05-02 14:25:00,354.11,354.44,353.93,354.4,1700.0,345.4047,345.7266,345.2291,345.6876,1700.0
2023-05-02 14:30:00,354.42,354.57,353.92,354.34,4929.0,345.7071,345.8534,345.2194,345.629,4929.0
2023-05-02 14:35:00,354.6,355.3,354.52,355.23,2600.0,345.8826,346.5654,345.8046,346.4971,2600.0
2023-05-02 14:40:00,355.12,355.2,354.36,354.58,1340.0,346.3899,346.4679,345.6485,345.8631,1340.0
2023-05-02 14:45:00,354.73,355.52,354.68,355.52,2150.0,346.0094,346.78,345.9607,346.78,2150.0
2023-05-02 14:50:00,355.55,355.76,355.02,355.07,2292.0,346.8093,347.0141,346.2923,346.3411,2292.0
2023-05-02 14:55:00,355.07,355.73,355.07,355.23,2101.0,346.3411,346.9849,346.3411,346.4971,2101.0
2023-05-02 15:00:00,355.25,355.5,354.93,354.93,1800.0,346.5167,346.7605,346.2045,346.2045,1800.0
2023-05-02 15:05:00,355.23,355.59,355.14,355.56,2201.0,346.4971,346.8483,346.4094,346.819,2201.0
2023-05-02 15:10:00,355.59,355.96,355.26,355.88,6265.0,346.8483,347.2092,346.5264,347.1312,6265.0
2023-05-02 15:15:00,356.04,356.19,354.64,354.95,5185.0,347.2872,347.4335,345.9217,346.224,5185.0
2023-05-02 15:20:00,355.13,355.44,354.93,355.32,3585.0,346.3996,346.702,346.2045,346.5849,3585.0
2023-05-02 15:25:00,355.54,356.11,355.37,355.85,3309.0,346.7995,347.3555,346.6337,347.1019,3309.0
2023-05-02 15:30:00,355.52,355.52,354.96,355.19,3066.0,346.78,346.78,346.2338,346.4581,3066.0
2023-05-02 15:35:00,355.11,355.91,355.11,355.56,6004.0,346.3801,347.1604,346.3801,346.819,6004.0
2023-05-02 15:40:00,355.53,355.8,355.15,355.63,9168.0,346.7898,347.0531,346.4191,346.8873,9168.0
2023-05-02 15:45:00,355.54,355.6,354.83,354.94,9577.0,346.7995,346.8581,346.107,346.2143,9577.0
2023-05-02 15:50:00,354.78,355.85,354.65,355.52,18709.0,346.0582,347.1019,345.9314,346.78,18709.0
2023-05-02 15:55:00,355.6,355.85,354.93,355.41,33233.0,346.8581,347.1019,346.2045,346.6727,33233.0
2023-05-03 09:30:00,354.48,355.02,354.0,354.34,12089.0,345.7656,346.2923,345.2974,345.629,12089.0
2023-05-03 09:35:00,353.58,355.78,353.58,355.39,4980.0,344.8877,347.0336,344.8877,346.6532,4980.0
2023-05-03 09:40:00,354.66,355.34,354.27,354.53,3136.0,345.9412,346.6044,345.5607,345.8144,3136.0
2023-05-03 09:45:00,354.88,357.67,354.62,357.67,29289.0,346.1558,348.8772,345.9021,348.8772,29289.0
2023-05-03 09:50:00,357.64,358.8,357.23,358.24,12131.0,348.8479,349.9794,348.448,349.4331,12131.0
2023-05-03 09:55:00,358.1,358.92,357.73,358.08,8122.0,349.2966,350.0964,348.9357,349.2771,8122.0
2023-05-03 10:00:00,358.44,359.75,358.12,358.67,13137.0,349.6282,350.906,349.3161,349.8526,13137.0
2023-05-03 10:05:00,358.82,360.77,358.82,360.14,28510.0,349.9989,351.901,349.9989,351.2864,28510.0
2023-05-03 10:10:00,360.23,361.57,359.03,359.12,9396.0,351.3742,352.6813,350.2037,350.2915,9396.0
2023-05-03 10:15:00,358.85,359.98,358.5,359.96,3433.0,350.0282,351.1304,349.6868,351.1109,3433.0
2023-05-03 10:20:00,360.64,361.62,359.67,361.62,13859.0,351.7741,352.7301,350.828,352.7301,13859.0
2023-05-03 10:25:00,361.62,362.65,361.28,361.42,5660.0,352.7301,353.7347,352.3984,352.535,5660.0
2023-05-03 10:30:00,361.48,362.43,361.47,362.38,6703.0,352.5935,353.5201,352.5837,353.4714,6703.0
2023-05-03 10:35:00,362.27,363.0,360.41,360.42,5919.0,353.3641,354.0761,351.5498,351.5596,5919.0
2023-05-03 10:40:00,360.44,360.44,359.3,359.44,1882.0,351.5791,351.5791,350.4671,350.6036,1882.0
2023-05-03 10:45:00,360.03,360.06,359.32,359.92,5649.0,351.1791,351.2084,350.4866,351.0718,5649.0
2023-05-03 10:50:00,360.08,360.21,359.26,359.39,10863.0,351.2279,351.3547,350.4281,350.5549,10863.0
2023-05-03 10:55:00,359.28,359.83,359.01,359.83,4163.0,350.4476,350.9841,350.1842,350.9841,4163.0
2023-05-03 11:00:00,360.05,360.1,358.5,359.09,4086.0,351.1987,351.2474,349.6868,350.2623,4086.0
2023-05-03 11:05:00,359.02,359.02,357.73,357.85,1497.0,350.194,350.194,348.9357,349.0527,1497.0
2023-05-03 11:10:00,357.37,357.79,357.37,357.41,1856.0,348.5845,348.9942,348.5845,348.6236,1856.0
2023-05-03 11:15:00,357.21,357.45,356.7,356.73,3616.0,348.4285,348.6626,347.931,347.9603,3616.0
2023-05-03 11:20:00,356.75,357.78,356.56,356.69,5502.0,347.9798,348.9845,347.7945,347.9213,5502.0
2023-05-03 11:25:00,356.68,356.68,355.91,355.91,1859.0,347.9115,347.9115,347.1604,347.1604,1859.0
2023-05-03 11:30:00,355.96,356.16,355.51,355.6,11751.0,347.2092,347.4043,346.7703,346.8581,11751.0
2023-05-03 11:35:00,356.03,356.99,356.03,356.63,2729.0,347.2775,348.2139,347.2775,347.8627,2729.0
2023-05-03 11:40:00,356.75,356.77,356.12,356.23,1912.0,347.9798,347.9993,347.3653,347.4726,1912.0
2023-05-03 11:45:00,356.47,356.69,355.56,355.82,1932.0,347.7067,347.9213,346.819,347.0726,1932.0
2023-05-03 11:50:00,355.73,356.26,355.39,356.26,2007.0,346.9849,347.5018,346.6532,347.5018,2007.0
2023-05-03 11:55:00,356.03,356.58,355.81,356.34,1404.0,347.2775,347.814,347.0629,347.5799,1404.0
2023-05-03 12:00:00,356.65,357.14,356.59,357.14,1500.0,347.8822,348.3602,347.8237,348.3602,1500.0
2023-05-03 12:05:00,357.41,358.0,357.18,357.84,7856.0,348.6236,349.199,348.3992,349.043,7856.0
2023-05-03 12:10:00,357.62,357.64,357.0,357.19,3284.0,348.8284,348.8479,348.2236,348.409,3284.0
2023-05-03 12:15:00,356.84,356.85,356.16,356.16,1882.0,348.0676,348.0773,347.4043,347.4043,1882.0
2023-05-03 12:20:00,356.27,356.27,355.55,355.71,3631.0,347.5116,347.5116,346.8093,346.9653,3631.0
2023-05-03 12:25:00,355.75,355.77,355.23,355.61,16661.0,347.0044,347.0239,346.4971,346.8678,16661.0
2023-05-03 12:30:00,355.42,355.5,354.63,354.63,2625.0,346.6825,346.7605,345.9119,345.9119,2625.0
2023-05-03 12:35:00,354.52,355.14,354.37,355.14,2601.0,345.8046,346.4094,345.6583,346.4094,2601.0
2023-05-03 12:40:00,355.03,355.04,354.38,354.57,1801.0,346.3021,346.3118,345.668,345.8534,1801.0
2023-05-03 12:45:00,354.72,355.28,354.72,354.79,1741.0,345.9997,346.5459,345.9997,346.068,1741.0
2023-05-03 12:50:00,354.7,355.6,354.7,355.6,1001.0,345.9802,346.8581,345.9802,346.8581,1001.0
2023-05-03 12:55:00,355.83,356.96,355.83,356.53,11961.0,347.0824,348.1846,347.0824,347.7652,11961.0
2023-05-03 13:00:00,356.91,357.27,356.77,356.77,2516.0,348.1358,348.487,347.9993,347.9993,2516.0
2023-05-03 13:05:00,356.6,356.73,356.29,356.38,1572.0,347.8335,347.9603,347.5311,347.6189,1572.0
2023-05-03 13:10:00,356.38,356.38,355.74,355.74,2695.0,347.6189,347.6189,346.9946,346.9946,2695.0
2023-05-03 13:15:00,355.71,356.01,355.57,356.01,626.0,346.9653,347.258,346.8288,347.258,626.0
2023-05-03 13:20:00,356.32,357.22,356.02,357.22,1659.0,347.5604,348.4382,347.2677,348.4382,1659.0
2023-05-03 13:25:00,357.11,358.48,357.11,358.48,1483.0,348.3309,349.6672,348.3309,349.6672,1483.0
2023-05-03 13:30:00,358.49,358.49,357.76,357.78,2657.0,349.677,349.677,348.9649,348.9845,2657.0
2023-05-03 13:35:00,357.74,357.74,357.32,357.48,1167.0,348.9454,348.9454,348.5358,348.6918,1167.0
2023-05-03 13:40:00,357.43,357.62,357.2,357.62,1126.0,348.6431,348.8284,348.4187,348.8284,1126.0
2023-05-03 13:45:00,357.52,357.63,357.34,357.34,1937.0,348.7309,348.8381,348.5553,348.5553,1937.0
2023-05-03 13:50:00,357.51,357.65,357.49,357.63,1338.0,348.7211,348.8577,348.7016,348.8381,1338.0
2023-05-03 13:55:00,357.73,358.72,357.55,357.55,4220.0,348.9357,349.9013,348.7601,348.7601,4220.0
2023-05-03 14:00:00,357.5,359.03,356.49,357.41,3882.0,348.7113,350.2037,347.7262,348.6236,3882.0
2023-05-03 14:05:00,357.27,358.1,357.25,357.63,787.0,348.487,349.2966,348.4675,348.8381,787.0
2023-05-03 14:10:00,356.54,357.3,356.29,357.3,1504.0,347.7749,348.5163,347.5311,348.5163,1504.0
2023-05-03 14:15:00,357.9,358.09,357.14,357.52,2031.0,349.1015,349.2868,348.3602,348.7309,2031.0
2023-05-03 14:20:00,357.78,357.82,356.49,357.38,3786.0,348.9845,349.0235,347.7262,348.5943,3786.0
2023-05-03 14:25:00,357.08,358.3,357.04,357.71,2070.0,348.3017,349.4917,348.2627,348.9162,2070.0
2023-05-03 14:30:00,356.38,356.58,355.42,355.42,2862.0,347.6189,347.814,346.6825,346.6825,2862.0
2023-05-03 14:35:00,354.8,356.16,353.71,355.81,10206.0,346.0777,347.4043,345.0145,347.0629,10206.0
2023-05-03 14:40:00,356.33,357.26,354.62,355.37,3461.0,347.5701,348.4772,345.9021,346.6337,3461.0
2023-05-03 14:45:00,355.47,356.78,355.25,356.2,4070.0,346.7312,348.009,346.5167,347.4433,4070.0
2023-05-03 14:50:00,356.32,356.32,354.18,355.49,3332.0,347.5604,347.5604,345.473,346.7508,3332.0
2023-05-03 14:55:00,355.6,357.18,355.24,357.18,4455.0,346.8581,348.3992,346.5069,348.3992,4455.0
2023-05-03 15:00:00,357.19,357.19,355.47,356.14,2230.0,348.409,348.409,346.7312,347.3848,2230.0
2023-05-03 15:05:00,356.44,357.02,354.64,354.89,2978.0,347.6774,348.2431,345.9217,346.1655,2978.0
2023-05-03 15:10:00,354.04,354.19,353.39,353.39,2702.0,345.3364,345.4827,344.7024,344.7024,2702.0
2023-05-03 15:15:00,352.84,354.38,352.84,353.04,7468.0,344.1659,345.668,344.1659,344.361,7468.0
2023-05-03 15:20:00,352.09,353.38,351.2,352.97,7122.0,343.4343,344.6926,342.5662,344.2927,7122.0
2023-05-03 15:25:00,352.75,353.57,351.19,351.7,4894.0,344.0781,344.878,342.5565,343.0539,4894.0
2023-05-03 15:30:00,351.3,351.94,350.79,351.47,8493.0,342.6638,343.288,342.1663,342.8296,8493.0
2023-05-03 15:35:00,351.66,352.03,350.94,351.12,10928.0,343.0149,343.3758,342.3126,342.4882,10928.0
2023-05-03 15:40:00,350.96,351.51,350.35,350.99,12283.0,342.3321,342.8686,341.7371,342.3614,12283.0
2023-05-03 15:45:00,351.0,351.55,350.87,351.19,13419.0,342.3711,342.9076,342.2443,342.5565,13419.0
2023-05-03 15:50:00,350.88,351.36,349.91,350.46,15586.0,342.2541,342.7223,341.3079,341.8444,15586.0
2023-05-03 15:55:00,350.29,350.72,349.65,350.23,30278.0,341.6786,342.098,341.0543,341.6201,30278.0
2023-05-04 09:30:00,347.93,348.0,346.28,347.22,16935.0,339.3766,339.4449,337.7672,338.6841,16935.0
2023-05-04 09:35:00,347.8,347.8,344.44,344.58,9967.0,339.2498,339.2498,335.9724,336.109,9967.0
2023-05-04 09:40:00,344.9,345.0,338.02,338.02,17407.0,336.4211,336.5186,329.7102,329.7102,17407.0
2023-05-04 09:45:00,338.4,339.11,335.0,335.69,26011.0,330.0809,330.7734,326.7645,327.4375,26011.0
2023-05-04 09:50:00,335.26,338.35,334.03,338.35,36056.0,327.0181,330.0321,325.8183,330.0321,36056.0
2023-05-04 09:55:00,338.6,340.45,337.98,340.44,20284.0,330.276,332.0805,329.6712,332.0707,20284.0
2023-05-04 10:00:00,340.49,341.24,337.99,338.15,17317.0,332.1195,332.8511,329.681,329.837,17317.0
2023-05-04 10:05:00,338.5,338.6,336.75,337.3,12819.0,330.1784,330.276,328.4715,329.0079,12819.0
2023-05-04 10:10:00,337.6,337.91,336.7,336.85,9425.0,329.3006,329.6029,328.4227,328.569,9425.0
2023-05-04 10:15:00,337.32,337.66,334.58,335.37,6688.0,329.0274,329.3591,326.3548,327.1254,6688.0
2023-05-04 10:20:00,335.06,335.36,332.53,332.79,17921.0,326.823,327.1156,324.3552,324.6088,17921.0
2023-05-04 10:25:00,332.79,332.83,330.92,331.16,42088.0,324.6088,324.6478,322.7848,323.0189,42088.0
2023-05-04 10:30:00,331.36,332.41,330.52,331.12,26878.0,323.214,324.2381,322.3946,322.9799,26878.0
2023-05-04 10:35:00,331.04,331.96,330.06,330.37,26580.0,322.9018,323.7992,321.9459,322.2483,26580.0
2023-05-04 10:40:00,330.4,331.64,329.09,329.22,27098.0,322.2776,323.4871,320.9998,321.1266,27098.0
2023-05-04 10:45:00,329.45,333.31,329.25,331.72,42867.0,321.3509,325.116,321.1558,323.5651,42867.0
2023-05-04 10:50:00,331.64,331.77,330.04,330.69,59333.0,323.4871,323.6139,321.9264,322.5604,59333.0
2023-05-04 10:55:00,330.37,331.15,327.4,327.57,80735.0,322.2483,323.0091,319.3513,319.5171,80735.0
2023-05-04 11:00:00,327.91,328.49,326.66,327.22,18792.0,319.8488,320.4145,318.6295,319.1757,18792.0
2023-05-04 11:05:00,327.38,330.85,327.37,330.18,31320.0,319.3318,322.7165,319.322,322.063,31320.0
2023-05-04 11:10:00,330.57,333.1,329.94,331.24,25880.0,322.4434,324.9112,321.8289,323.0969,25880.0
2023-05-04 11:15:00,331.26,331.55,329.17,329.43,8728.0,323.1164,323.3993,321.0778,321.3314,8728.0
2023-05-04 11:20:00,329.44,329.44,328.0,328.0,5633.0,321.3412,321.3412,319.9366,319.9366,5633.0
2023-05-04 11:25:00,327.94,330.22,327.93,329.0,14325.0,319.878,322.102,319.8683,320.912,14325.0
2023-05-04 11:30:00,329.28,329.44,327.78,328.59,9159.0,321.1851,321.3412,319.722,320.5121,9159.0
2023-05-04 11:35:00,328.58,328.78,327.53,327.81,8149.0,320.5023,320.6974,319.4781,319.7512,8149.0
2023-05-04 11:40:00,327.81,328.3,327.03,327.86,11140.0,319.7512,320.2292,318.9904,319.8,11140.0
2023-05-04 11:45:00,327.86,328.5,327.4,327.83,29601.0,319.8,320.4243,319.3513,319.7707,29601.0
2023-05-04 11:50:00,327.45,328.55,327.27,327.9,19389.0,319.4001,320.473,319.2245,319.839,19389.0
2023-05-04 11:55:00,327.87,328.05,327.11,327.5,18162.0,319.8098,319.9853,319.0684,319.4489,18162.0
2023-05-04 12:00:00,327.56,327.9,326.4,326.63,17162.0,319.5074,319.839,318.3759,318.6002,17162.0
2023-05-04 12:05:00,326.45,326.85,325.65,326.3,8932.0,318.4247,318.8148,317.6443,318.2784,8932.0
2023-05-04 12:10:00,326.24,326.41,325.15,325.77,9793.0,318.2198,318.3856,317.1566,317.7614,9793.0
2023-05-04 12:15:00,325.8,327.5,325.53,325.55,13686.0,317.7906,319.4489,317.5273,317.5468,13686.0
2023-05-04 12:20:00,325.96,327.64,325.82,326.93,15238.0,317.9467,319.5854,317.8102,318.8929,15238.0
2023-05-04 12:25:00,326.93,328.01,326.88,327.65,8481.0,318.8929,319.9463,318.8441,319.5952,8481.0
2023-05-04 12:30:00,327.65,328.14,326.97,327.03,10183.0,319.5952,320.0731,318.9319,318.9904,10183.0
2023-05-04 12:35:00,326.8,328.7,326.32,328.11,33016.0,318.7661,320.6194,318.2979,320.0439,33016.0
2023-05-04 12:40:00,328.0,328.64,327.68,328.1,7549.0,319.9366,320.5608,319.6244,320.0341,7549.0
2023-05-04 12:45:00,328.0,328.01,327.0,327.17,11362.0,319.9366,319.9463,318.9611,319.127,11362.0
2023-05-04 12:50:00,327.72,327.99,326.81,327.71,4204.0,319.6634,319.9268,318.7758,319.6537,4204.0
2023-05-04 12:55:00,327.77,329.27,327.43,329.22,3821.0,319.7122,321.1753,319.3806,321.1266,3821.0
2023-05-04 13:00:00,329.17,329.17,327.66,327.75,8598.0,321.0778,321.0778,319.6049,319.6927,8598.0
2023-05-04 13:05:00,327.87,328.36,327.36,327.55,13561.0,319.8098,320.2877,319.3123,319.4976,13561.0
2023-05-04 13:10:00,327.21,328.0,327.06,327.75,14616.0,319.166,319.9366,319.0197,319.6927,14616.0
2023-05-04 13:15:00,327.81,329.8,327.72,329.18,42331.0,319.7512,321.6923,319.6634,321.0876,42331.0
2023-05-04 13:20:00,329.39,331.96,329.36,331.49,33009.0,321.2924,323.7992,321.2631,323.3408,33009.0
2023-05-04 13:25:00,331.76,331.76,328.79,329.3,12739.0,323.6041,323.6041,320.7071,321.2046,12739.0
2023-05-04 13:30:00,329.38,330.51,328.98,330.51,13690.0,321.2826,322.3849,320.8925,322.3849,13690.0
2023-05-04 13:35:00,330.49,330.74,329.39,329.97,6592.0,322.3653,322.6092,321.2924,321.8581,6592.0
2023-05-04 13:40:00,329.63,329.63,328.37,328.49,7038.0,321.5265,321.5265,320.2975,320.4145,7038.0
2023-05-04 13:45:00,328.68,328.86,327.21,327.71,11591.0,320.5998,320.7754,319.166,319.6537,11591.0
2023-05-04 13:50:00,327.72,328.47,327.01,328.17,7071.0,319.6634,320.395,318.9709,320.1024,7071.0
2023-05-04 13:55:00,328.11,328.71,327.31,328.49,23990.0,320.0439,320.6291,319.2635,320.4145,23990.0
2023-05-04 14:00:00,328.56,329.03,328.23,328.56,10234.0,320.4828,320.9412,320.1609,320.4828,10234.0
2023-05-04 14:05:00,328.52,329.33,327.94,328.13,18924.0,320.4438,321.2339,319.878,320.0634,18924.0
2023-05-04 14:10:00,327.98,328.57,327.8,328.49,8761.0,319.9171,320.4925,319.7415,320.4145,8761.0
2023-05-04 14:15:00,328.55,329.53,328.16,328.94,20361.0,320.473,321.4289,320.0926,320.8535,20361.0
2023-05-04 14:20:00,329.16,329.22,328.58,328.96,7056.0,321.068,321.1266,320.5023,320.873,7056.0
2023-05-04 14:25:00,328.83,329.18,328.53,328.81,18209.0,320.7462,321.0876,320.4535,320.7266,18209.0
2023-05-04 14:30:00,328.6,328.62,327.53,328.45,9350.0,320.5218,320.5413,319.4781,320.3755,9350.0
2023-05-04 14:35:00,328.46,329.35,327.84,328.37,12505.0,320.3853,321.2534,319.7805,320.2975,12505.0
2023-05-04 14:40:00,328.54,328.77,327.47,327.97,10917.0,320.4633,320.6876,319.4196,319.9073,10917.0
2023-05-04 14:45:00,327.95,328.16,327.56,327.68,14665.0,319.8878,320.0926,319.5074,319.6244,14665.0
2023-05-04 14:50:00,327.68,328.45,327.51,328.03,17984.0,319.6244,320.3755,319.4586,319.9658,17984.0
2023-05-04 14:55:00,328.05,328.76,327.61,328.76,22054.0,319.9853,320.6779,319.5561,320.6779,22054.0
2023-05-04 15:00:00,328.76,329.26,328.21,328.9,22283.0,320.6779,321.1656,320.1414,320.8144,22283.0
2023-05-04 15:05:00,328.9,329.65,328.44,328.44,21007.0,320.8144,321.546,320.3657,320.3657,21007.0
2023-05-04 15:10:00,328.7,329.09,327.9,328.14,15138.0,320.6194,320.9998,319.839,320.0731,15138.0
2023-05-04 15:15:00,328.14,328.18,326.88,327.17,28804.0,320.0731,320.1121,318.8441,319.127,28804.0
2023-05-04 15:20:00,327.04,327.65,326.75,327.29,31814.0,319.0002,319.5952,318.7173,319.244,31814.0
2023-05-04 15:25:00,327.17,327.9,326.87,327.28,29733.0,319.127,319.839,318.8343,319.2343,29733.0
2023-05-04 15:30:00,327.33,327.56,326.64,327.41,24343.0,319.283,319.5074,318.61,319.3611,24343.0
2023-05-04 15:35:00,327.3,327.89,326.73,327.3,23562.0,319.2538,319.8293,318.6978,319.2538,23562.0
2023-05-04 15:40:00,327.3,327.3,325.93,325.93,33794.0,319.2538,319.2538,317.9174,317.9174,33794.0
2023-05-04 15:45:00,325.86,328.68,325.2,328.49,89537.0,317.8492,320.5998,317.2054,320.4145,89537.0
2023-05-04 15:50:00,328.5,328.78,327.18,327.76,84665.0,320.4243,320.6974,319.1367,319.7025,84665.0
2023-05-04 15:55:00,327.86,329.14,327.59,328.18,190831.0,319.8,321.0485,319.5366,320.1121,190831.0
2023-05-05 09:30:00,338.45,342.42,336.79,339.37,27433.0,330.1297,334.0021,328.5105,331.027,27433.0
2023-05-05 09:35:00,339.88,340.41,334.64,336.92,9429.0,331.5245,332.0415,326.4133,328.6373,9429.0
2023-05-05 09:40:00,336.92,340.69,336.91,339.7,17565.0,328.6373,332.3146,328.6275,331.3489,17565.0
2023-05-05 09:45:00,339.68,340.35,338.25,338.62,9673.0,331.3294,331.983,329.9346,330.2955,9673.0
2023-05-05 09:50:00,339.46,339.5,337.94,337.94,3170.0,331.1148,331.1538,329.6322,329.6322,3170.0
2023-05-05 09:55:00,338.24,338.88,337.01,337.63,24790.0,329.9248,330.5491,328.7251,329.3298,24790.0
2023-05-05 10:00:00,337.94,339.65,337.28,339.55,24166.0,329.6322,331.3002,328.9884,331.2026,24166.0
2023-05-05 10:05:00,339.8,340.17,338.88,340.0,10832.0,331.4465,331.8074,330.5491,331.6416,10832.0
2023-05-05 10:10:00,340.31,341.63,340.08,341.46,10112.0,331.9439,333.2315,331.7196,333.0657,10112.0
2023-05-05 10:15:00,341.25,341.78,340.82,341.78,5765.0,332.8608,333.3778,332.4414,333.3778,5765.0
2023-05-05 10:20:00,342.0,342.36,341.13,341.27,8801.0,333.5924,333.9435,332.7438,332.8803,8801.0
2023-05-05 10:25:00,341.1,341.56,340.64,341.3,4208.0,332.7145,333.1632,332.2658,332.9096,4208.0
2023-05-05 10:30:00,341.73,342.18,341.15,341.41,10694.0,333.329,333.768,332.7633,333.0169,10694.0
2023-05-05 10:35:00,341.35,342.44,340.75,342.29,6424.0,332.9584,334.0216,332.3731,333.8753,6424.0
2023-05-05 10:40:00,342.23,343.05,341.71,342.26,5817.0,333.8167,334.6166,333.3095,333.846,5817.0
2023-05-05 10:45:00,342.19,342.2,340.47,341.28,3030.0,333.7777,333.7875,332.1,332.8901,3030.0
2023-05-05 10:50:00,341.57,342.7,341.12,341.12,6437.0,333.173,334.2752,332.734,332.734,6437.0
2023-05-05 10:55:00,341.07,341.97,341.07,341.63,2606.0,332.6853,333.5631,332.6853,333.2315,2606.0
2023-05-05 11:00:00,341.97,342.67,341.8,341.91,5656.0,333.5631,334.2459,333.3973,333.5046,5656.0
2023-05-05 11:05:00,341.87,342.42,340.71,341.2,5183.0,333.4656,334.0021,332.3341,332.8121,5183.0
2023-05-05 11:10:00,341.2,341.57,341.0,341.13,4218.0,332.8121,333.173,332.617,332.7438,4218.0
2023-05-05 11:15:00,341.23,341.23,339.61,339.61,2000.0,332.8413,332.8413,331.2611,331.2611,2000.0
2023-05-05 11:20:00,339.99,340.62,339.72,340.43,3185.0,331.6318,332.2463,331.3684,332.061,3185.0
2023-05-05 11:25:00,340.57,340.86,340.09,340.65,1505.0,332.1975,332.4804,331.7293,332.2756,1505.0
2023-05-05 11:30:00,340.61,340.61,338.43,338.77,18341.0,332.2366,332.2366,330.1102,330.4418,18341.0
2023-05-05 11:35:00,338.52,339.31,338.35,339.31,3383.0,330.1979,330.9685,330.0321,330.9685,3383.0
2023-05-05 11:40:00,339.4,339.49,338.98,339.14,1635.0,331.0563,331.1441,330.6466,330.8027,1635.0
2023-05-05 11:45:00,339.59,340.04,339.48,339.84,2201.0,331.2416,331.6806,331.1343,331.4855,2201.0
2023-05-05 11:50:00,340.0,340.05,339.31,339.36,2597.0,331.6416,331.6903,330.9685,331.0173,2597.0
2023-05-05 11:55:00,339.32,339.62,338.82,339.05,6767.0,330.9783,331.2709,330.4906,330.7149,6767.0
2023-05-05 12:00:00,339.17,339.31,338.84,338.84,1600.0,330.832,330.9685,330.5101,330.5101,1600.0
2023-05-05 12:05:00,338.6,338.87,337.86,338.06,2479.0,330.276,330.5393,329.5542,329.7492,2479.0
2023-05-05 12:10:00,338.14,338.2,337.39,337.39,2001.0,329.8273,329.8858,329.0957,329.0957,2001.0
2023-05-05 12:15:00,337.71,337.74,336.62,336.62,11588.0,329.4079,329.4371,328.3446,328.3446,11588.0
2023-05-05 12:20:00,336.99,337.89,336.86,337.89,10425.0,328.7056,329.5834,328.5787,329.5834,10425.0
2023-05-05 12:25:00,337.89,338.44,337.18,337.18,3597.0,329.5834,330.1199,328.8909,328.8909,3597.0
2023-05-05 12:30:00,337.46,338.48,337.46,338.32,900.0,329.164,330.1589,329.164,330.0029,900.0
2023-05-05 12:35:00,338.44,338.49,337.56,337.56,1149.0,330.1199,330.1687,329.2615,329.2615,1149.0
2023-05-05 12:40:00,337.87,337.89,337.35,337.36,1200.0,329.5639,329.5834,329.0567,329.0665,1200.0
2023-05-05 12:45:00,337.18,337.33,336.85,336.97,3256.0,328.8909,329.0372,328.569,328.686,3256.0
2023-05-05 12:50:00,337.01,338.05,336.85,337.77,9616.0,328.7251,329.7395,328.569,329.4664,9616.0
2023-05-05 12:55:00,338.0,338.42,337.87,338.03,4913.0,329.6907,330.1004,329.5639,329.72,4913.0
2023-05-05 13:00:00,338.12,339.04,338.12,338.92,1103.0,329.8078,330.7052,329.8078,330.5881,1103.0
2023-05-05 13:05:00,338.83,338.83,338.37,338.37,1882.0,330.5003,330.5003,330.0516,330.0516,1882.0
2023-05-05 13:10:00,338.34,338.72,338.2,338.63,1160.0,330.0224,330.393,329.8858,330.3052,1160.0
2023-05-05 13:15:00,338.57,338.95,338.11,338.28,2511.0,330.2467,330.6174,329.798,329.9638,2511.0
2023-05-05 13:20:00,339.01,339.01,338.44,338.44,1292.0,330.6759,330.6759,330.1199,330.1199,1292.0
2023-05-05 13:25:00,338.83,339.2,338.77,338.77,1804.0,330.5003,330.8612,330.4418,330.4418,1804.0
2023-05-05 13:30:00,339.02,339.02,338.71,338.71,716.0,330.6856,330.6856,330.3833,330.3833,716.0
2023-05-05 13:35:00,338.65,338.99,338.54,338.71,1821.0,330.3247,330.6564,330.2174,330.3833,1821.0
2023-05-05 13:40:00,338.71,339.72,338.71,339.51,8787.0,330.3833,331.3684,330.3833,331.1636,8787.0
2023-05-05 13:45:00,339.74,340.14,338.75,338.75,12621.0,331.3879,331.7781,330.4223,330.4223,12621.0
2023-05-05 13:50:00,338.52,339.06,338.37,339.04,2067.0,330.1979,330.7247,330.0516,330.7052,2067.0
2023-05-05 13:55:00,339.03,339.04,337.79,338.07,5579.0,330.6954,330.7052,329.4859,329.759,5579.0
2023-05-05 14:00:00,338.43,339.12,338.43,339.0,2266.0,330.1102,330.7832,330.1102,330.6661,2266.0
2023-05-05 14:05:00,339.02,339.6,339.0,339.6,825.0,330.6856,331.2514,330.6661,331.2514,825.0
2023-05-05 14:10:00,339.55,339.89,339.55,339.74,2477.0,331.2026,331.5343,331.2026,331.3879,2477.0
2023-05-05 14:15:00,339.95,340.3,339.81,339.98,2123.0,331.5928,331.9342,331.4562,331.622,2123.0
2023-05-05 14:20:00,339.82,340.58,339.59,340.03,10235.0,331.466,332.2073,331.2416,331.6708,10235.0
2023-05-05 14:25:00,340.11,341.05,340.11,341.05,1325.0,331.7489,332.6657,331.7489,332.6657,1325.0
2023-05-05 14:30:00,340.94,341.72,340.92,341.45,6261.0,332.5584,333.3193,332.5389,333.0559,6261.0
2023-05-05 14:35:00,341.76,342.24,341.58,342.1,3793.0,333.3583,333.8265,333.1827,333.6899,3793.0
2023-05-05 14:40:00,342.14,342.25,341.56,341.66,6415.0,333.7289,333.8362,333.1632,333.2607,6415.0
2023-05-05 14:45:00,341.38,341.51,341.03,341.13,8788.0,332.9876,333.1144,332.6462,332.7438,8788.0
2023-05-05 14:50:00,341.21,341.82,341.21,341.63,1563.0,332.8218,333.4168,332.8218,333.2315,1563.0
2023-05-05 14:55:00,341.83,342.19,341.59,341.73,3126.0,333.4266,333.7777,333.1925,333.329,3126.0
2023-05-05 15:00:00,341.47,341.74,341.47,341.49,1536.0,333.0754,333.3388,333.0754,333.0949,1536.0
2023-05-05 15:05:00,341.55,341.69,341.32,341.69,1616.0,333.1535,333.29,332.9291,333.29,1616.0
2023-05-05 15:10:00,341.56,341.81,341.45,341.45,2091.0,333.1632,333.4071,333.0559,333.0559,2091.0
2023-05-05 15:15:00,341.35,341.44,340.97,341.0,2530.0,332.9584,333.0462,332.5877,332.617,2530.0
2023-05-05 15:20:00,340.97,341.18,340.83,340.87,3210.0,332.5877,332.7925,332.4512,332.4902,3210.0
2023-05-05 15:25:00,340.71,340.87,340.48,340.48,5473.0,332.3341,332.4902,332.1098,332.1098,5473.0
2023-05-05 15:30:00,340.4,342.1,340.4,341.82,8263.0,332.0317,333.6899,332.0317,333.4168,8263.0
2023-05-05 15:35:00,341.91,342.62,341.6,342.2,11237.0,333.5046,334.1971,333.2022,333.7875,11237.0
2023-05-05 15:40:00,342.38,342.72,342.07,342.28,9532.0,333.963,334.2947,333.6607,333.8655,9532.0
2023-05-05 15:45:00,342.19,342.91,342.19,342.22,9035.0,333.7777,334.48,333.7777,333.807,9035.0
2023-05-05 15:50:00,342.14,342.42,341.66,342.15,14747.0,333.7289,334.0021,333.2607,333.7387,14747.0
2023-05-05 15:55:00,341.95,342.45,341.65,342.17,33143.0,333.5436,334.0313,333.251,333.7582,33143.0
2023-05-08 09:30:00,345.07,346.87,344.5,344.8,7872.0,336.5869,338.3427,336.0309,336.3236,7872.0
2023-05-08 09:35:00,345.52,347.43,345.52,345.56,8560.0,337.0259,338.8889,337.0259,337.0649,8560.0
2023-05-08 09:40:00,345.63,345.73,342.63,342.63,7698.0,337.1331,337.2307,334.2069,334.2069,7698.0
2023-05-08 09:45:00,342.81,342.87,340.29,340.29,6477.0,334.3825,334.441,331.9244,331.9244,6477.0
2023-05-08 09:50:00,340.0,341.77,339.36,341.44,6192.0,331.6416,333.368,331.0173,333.0462,6192.0
2023-05-08 09:55:00,341.26,342.39,340.94,341.22,3195.0,332.8706,333.9728,332.5584,332.8316,3195.0
2023-05-08 10:00:00,341.06,342.22,341.05,342.22,12867.0,332.6755,333.807,332.6657,333.807,12867.0
2023-05-08 10:05:00,342.28,342.77,341.75,341.75,1914.0,333.8655,334.3435,333.3485,333.3485,1914.0
2023-05-08 10:10:00,341.75,341.75,340.43,341.58,5434.0,333.3485,333.3485,332.061,333.1827,5434.0
2023-05-08 10:15:00,341.33,341.94,340.87,341.93,3382.0,332.9389,333.5339,332.4902,333.5241,3382.0
2023-05-08 10:20:00,341.68,342.39,341.45,341.67,4917.0,333.2803,333.9728,333.0559,333.2705,4917.0
2023-05-08 10:25:00,341.79,341.93,341.02,341.46,3145.0,333.3876,333.5241,332.6365,333.0657,3145.0
2023-05-08 10:30:00,341.53,342.22,341.49,341.59,904.0,333.1339,333.807,333.0949,333.1925,904.0
2023-05-08 10:35:00,341.21,341.28,340.85,341.16,2228.0,332.8218,332.8901,332.4707,332.773,2228.0
2023-05-08 10:40:00,341.37,341.81,341.11,341.59,3195.0,332.9779,333.4071,332.7243,333.1925,3195.0
2023-05-08 10:45:00,341.91,341.91,341.37,341.42,600.0,333.5046,333.5046,332.9779,333.0266,600.0
2023-05-08 10:50:00,341.36,341.91,341.34,341.75,1638.0,332.9681,333.5046,332.9486,333.3485,1638.0
2023-05-08 10:55:00,341.75,342.79,341.74,342.7,3633.0,333.3485,334.363,333.3388,334.2752,3633.0
2023-05-08 11:00:00,342.58,342.85,342.54,342.58,908.0,334.1581,334.4215,334.1191,334.1581,908.0
2023-05-08 11:05:00,342.43,342.43,341.78,341.79,1000.0,334.0118,334.0118,333.3778,333.3876,1000.0
2023-05-08 11:10:00,341.78,341.97,341.35,341.35,609.0,333.3778,333.5631,332.9584,332.9584,609.0
2023-05-08 11:15:00,341.0,341.02,340.51,340.52,2581.0,332.617,332.6365,332.139,332.1488,2581.0
2023-05-08 11:20:00,340.54,340.58,339.65,339.72,2336.0,332.1683,332.2073,331.3002,331.3684,2336.0
2023-05-08 11:25:00,339.57,339.74,339.21,339.21,2195.0,331.2221,331.3879,330.871,330.871,2195.0
2023-05-08 11:30:00,339.06,339.34,338.53,339.22,5218.0,330.7247,330.9978,330.2077,330.8807,5218.0
2023-05-08 11:35:00,338.99,339.23,338.53,338.67,4618.0,330.6564,330.8905,330.2077,330.3443,4618.0
2023-05-08 11:40:00,338.47,339.33,338.45,339.33,1200.0,330.1492,330.988,330.1297,330.988,1200.0
2023-05-08 11:45:00,339.55,340.34,339.54,340.15,771.0,331.2026,331.9732,331.1929,331.7879,771.0
2023-05-08 11:50:00,340.41,340.59,340.07,340.46,2817.0,332.0415,332.2171,331.7098,332.0902,2817.0
2023-05-08 11:55:00,340.59,341.01,340.58,341.0,3225.0,332.2171,332.6267,332.2073,332.617,3225.0
2023-05-08 12:00:00,341.08,341.08,340.03,340.06,1800.0,332.695,332.695,331.6708,331.7001,1800.0
2023-05-08 12:05:00,340.2,340.49,340.09,340.49,1112.0,331.8366,332.1195,331.7293,332.1195,1112.0
2023-05-08 12:10:00,340.32,340.46,339.67,340.0,1600.0,331.9537,332.0902,331.3197,331.6416,1600.0
2023-05-08 12:15:00,339.78,340.71,339.78,340.71,1906.0,331.427,332.3341,331.427,332.3341,1906.0
2023-05-08 12:20:00,340.14,340.34,339.68,339.82,1449.0,331.7781,331.9732,331.3294,331.466,1449.0
2023-05-08 12:25:00,339.92,339.92,339.32,339.42,1991.0,331.5635,331.5635,330.9783,331.0758,1991.0
2023-05-08 12:30:00,339.53,339.9,339.51,339.51,1207.0,331.1831,331.544,331.1636,331.1636,1207.0
2023-05-08 12:35:00,339.51,339.51,339.51,339.51,0.0,331.1636,331.1636,331.1636,331.1636,0.0
2023-05-08 12:40:00,339.55,339.62,339.24,339.38,2267.0,331.2026,331.2709,330.9002,331.0368,2267.0
2023-05-08 12:45:00,339.23,339.39,338.84,338.85,2276.0,330.8905,331.0466,330.5101,330.5198,2276.0
2023-05-08 12:50:00,338.94,339.5,338.94,339.3,878.0,330.6076,331.1538,330.6076,330.9588,878.0
2023-05-08 12:55:00,339.38,339.68,339.23,339.63,940.0,331.0368,331.3294,330.8905,331.2807,940.0
2023-05-08 13:00:00,339.83,340.02,339.62,339.62,1001.0,331.4757,331.6611,331.2709,331.2709,1001.0
2023-05-08 13:05:00,339.62,339.93,339.2,339.75,1564.0,331.2709,331.5733,330.8612,331.3977,1564.0
2023-05-08 13:10:00,340.05,340.12,339.95,340.11,2451.0,331.6903,331.7586,331.5928,331.7489,2451.0
2023-05-08 13:15:00,340.06,340.06,339.49,339.83,8426.0,331.7001,331.7001,331.1441,331.4757,8426.0
2023-05-08 13:20:00,339.8,340.02,339.72,339.97,2217.0,331.4465,331.6611,331.3684,331.6123,2217.0
2023-05-08 13:25:00,339.99,340.0,339.52,339.92,2775.0,331.6318,331.6416,331.1734,331.5635,2775.0
2023-05-08 13:30:00,339.77,340.2,339.63,339.9,3494.0,331.4172,331.8366,331.2807,331.544,3494.0
2023-05-08 13:35:00,339.9,339.9,339.28,339.69,5211.0,331.544,331.544,330.9393,331.3392,5211.0
2023-05-08 13:40:00,339.94,340.34,339.62,339.87,3686.0,331.583,331.9732,331.2709,331.5148,3686.0
2023-05-08 13:45:00,339.99,340.37,339.95,340.14,4166.0,331.6318,332.0025,331.5928,331.7781,4166.0
2023-05-08 13:50:00,340.01,340.06,339.54,339.54,3508.0,331.6513,331.7001,331.1929,331.1929,3508.0
2023-05-08 13:55:00,340.14,340.28,340.06,340.06,1000.0,331.7781,331.9147,331.7001,331.7001,1000.0
2023-05-08 14:00:00,340.08,340.33,339.26,339.27,3760.0,331.7196,331.9634,330.9197,330.9295,3760.0
2023-05-08 14:05:00,339.27,339.32,337.68,337.96,10929.0,330.9295,330.9783,329.3786,329.6517,10929.0
2023-05-08 14:10:00,337.73,338.64,337.6,338.6,5299.0,329.4274,330.315,329.3006,330.276,5299.0
2023-05-08 14:15:00,338.81,339.58,338.58,339.57,1280.0,330.4808,331.2319,330.2565,331.2221,1280.0
2023-05-08 14:20:00,340.06,341.37,340.03,341.36,5807.0,331.7001,332.9779,331.6708,332.9681,5807.0
2023-05-08 14:25:00,341.29,341.51,340.35,341.0,8011.0,332.8998,333.1144,331.983,332.617,8011.0
2023-05-08 14:30:00,341.25,341.76,341.24,341.75,2463.0,332.8608,333.3583,332.8511,333.3485,2463.0
2023-05-08 14:35:00,341.62,341.88,341.38,341.51,4323.0,333.2217,333.4753,332.9876,333.1144,4323.0
2023-05-08 14:40:00,341.54,342.09,341.28,341.95,4462.0,333.1437,333.6802,332.8901,333.5436,4462.0
2023-05-08 14:45:00,341.89,342.2,341.72,342.2,400.0,333.4851,333.7875,333.3193,333.7875,400.0
2023-05-08 14:50:00,342.25,342.34,341.76,341.78,3763.0,333.8362,333.924,333.3583,333.3778,3763.0
2023-05-08 14:55:00,341.98,341.98,341.33,341.56,4820.0,333.5729,333.5729,332.9389,333.1632,4820.0
2023-05-08 15:00:00,341.55,341.58,341.32,341.49,2360.0,333.1535,333.1827,332.9291,333.0949,2360.0
2023-05-08 15:05:00,341.63,341.63,341.21,341.21,3600.0,333.2315,333.2315,332.8218,332.8218,3600.0
2023-05-08 15:10:00,341.15,341.37,340.77,340.82,5923.0,332.7633,332.9779,332.3926,332.4414,5923.0
2023-05-08 15:15:00,340.85,341.11,340.32,340.74,3136.0,332.4707,332.7243,331.9537,332.3634,3136.0
2023-05-08 15:20:00,340.89,341.06,340.74,340.81,2202.0,332.5097,332.6755,332.3634,332.4316,2202.0
2023-05-08 15:25:00,340.65,340.82,340.33,340.53,2235.0,332.2756,332.4414,331.9634,332.1585,2235.0
2023-05-08 15:30:00,340.57,341.01,340.36,341.01,3708.0,332.1975,332.6267,331.9927,332.6267,3708.0
2023-05-08 15:35:00,341.14,341.55,341.13,341.37,1492.0,332.7535,333.1535,332.7438,332.9779,1492.0
2023-05-08 15:40:00,341.39,341.68,341.39,341.65,1800.0,332.9974,333.2803,332.9974,333.251,1800.0
2023-05-08 15:45:00,341.54,341.85,341.12,341.65,6908.0,333.1437,333.4461,332.734,333.251,6908.0
2023-05-08 15:50:00,341.56,341.56,340.64,340.96,5602.0,333.1632,333.1632,332.2658,332.578,5602.0
2023-05-08 15:55:00,340.87,341.1,340.68,340.89,16953.0,332.4902,332.7145,332.3048,332.5097,16953.0
2023-05-09 09:30:00,336.95,336.95,334.95,335.12,7953.0,330.0944,330.0944,328.1351,328.3016,7953.0
2023-05-09 09:35:00,336.24,337.45,336.24,337.14,1442.0,329.3988,330.5842,329.3988,330.2805,1442.0
2023-05-09 09:40:00,337.84,338.87,337.83,338.87,3131.0,330.9663,331.9753,330.9565,331.9753,3131.0
2023-05-09 09:45:00,338.43,339.27,337.04,337.04,6198.0,331.5443,332.3672,330.1826,330.1826,6198.0
2023-05-09 09:50:00,336.93,337.99,336.27,337.99,3900.0,330.0748,331.1132,329.4282,331.1132,3900.0
2023-05-09 09:55:00,338.21,338.21,336.89,337.53,3383.0,331.3288,331.3288,330.0356,330.6626,3383.0
2023-05-09 10:00:00,337.25,337.25,335.4,335.64,2088.0,330.3883,330.3883,328.5759,328.811,2088.0
2023-05-09 10:05:00,335.85,335.85,335.04,335.84,3845.0,329.0168,329.0168,328.2232,329.007,3845.0
2023-05-09 10:10:00,336.18,336.2,335.38,335.62,5699.0,329.3401,329.3596,328.5563,328.7914,5699.0
2023-05-09 10:15:00,335.71,336.9,335.67,336.9,4000.0,328.8796,330.0454,328.8404,330.0454,4000.0
2023-05-09 10:20:00,336.67,337.14,335.87,335.87,6453.0,329.8201,330.2805,329.0364,329.0364,6453.0
2023-05-09 10:25:00,336.26,336.95,336.13,336.49,6758.0,329.4184,330.0944,329.2911,329.6437,6758.0
2023-05-09 10:30:00,336.45,336.53,336.13,336.35,2200.0,329.6046,329.6829,329.2911,329.5066,2200.0
2023-05-09 10:35:00,336.38,337.26,336.37,337.26,9161.0,329.536,330.3981,329.5262,330.3981,9161.0
2023-05-09 10:40:00,337.45,338.06,336.75,337.3,4909.0,330.5842,331.1818,329.8985,330.4373,4909.0
2023-05-09 10:45:00,337.32,337.62,337.17,337.28,1900.0,330.4569,330.7508,330.3099,330.4177,1900.0
2023-05-09 10:50:00,337.45,337.45,336.72,337.06,6886.0,330.5842,330.5842,329.8691,330.2022,6886.0
2023-05-09 10:55:00,336.77,337.5,336.68,337.06,6736.0,329.9181,330.6332,329.8299,330.2022,6736.0
2023-05-09 11:00:00,337.61,337.86,337.41,337.56,2621.0,330.741,330.9859,330.545,330.692,2621.0
2023-05-09 11:05:00,337.42,337.94,337.42,337.78,4799.0,330.5548,331.0642,330.5548,330.9075,4799.0
2023-05-09 11:10:00,337.72,337.72,337.22,337.22,2048.0,330.8487,330.8487,330.3589,330.3589,2048.0
2023-05-09 11:15:00,337.27,338.11,337.25,338.11,3967.0,330.4079,331.2308,330.3883,331.2308,3967.0
2023-05-09 11:20:00,338.39,338.83,338.21,338.65,2980.0,331.5051,331.9361,331.3288,331.7598,2980.0
2023-05-09 11:25:00,338.36,338.36,337.59,337.59,409.0,331.4757,331.4757,330.7214,330.7214,409.0
2023-05-09 11:30:00,337.61,338.39,337.61,338.38,1306.0,330.741,331.5051,330.741,331.4953,1306.0
2023-05-09 11:35:00,338.57,338.7,338.33,338.33,2301.0,331.6814,331.8088,331.4463,331.4463,2301.0
2023-05-09 11:40:00,338.33,338.43,338.06,338.43,858.0,331.4463,331.5443,331.1818,331.5443,858.0
2023-05-09 11:45:00,338.43,338.67,338.41,338.67,1053.0,331.5443,331.7794,331.5247,331.7794,1053.0
2023-05-09 11:50:00,338.77,339.23,338.77,339.04,1915.0,331.8774,332.328,331.8774,332.1419,1915.0
2023-05-09 11:55:00,339.03,339.03,338.41,338.52,2110.0,332.1321,332.1321,331.5247,331.6324,2110.0
2023-05-09 12:00:00,338.52,338.52,338.52,338.52,0.0,331.6324,331.6324,331.6324,331.6324,0.0
2023-05-09 12:05:00,338.84,339.2,338.8,338.81,1213.0,331.9459,332.2986,331.9067,331.9165,1213.0
2023-05-09 12:10:00,338.63,338.76,338.29,338.3,700.0,331.7402,331.8676,331.4071,331.4169,700.0
2023-05-09 12:15:00,337.95,338.43,337.84,338.41,1100.0,331.074,331.5443,330.9663,331.5247,1100.0
2023-05-09 12:20:00,338.22,338.49,338.11,338.49,903.0,331.3385,331.6031,331.2308,331.6031,903.0
2023-05-09 12:25:00,338.43,339.0,338.43,339.0,1801.0,331.5443,332.1027,331.5443,332.1027,1801.0
2023-05-09 12:30:00,339.04,339.58,339.04,339.45,2691.0,332.1419,332.6709,332.1419,332.5435,2691.0
2023-05-09 12:35:00,339.47,339.47,338.62,338.73,2350.0,332.5631,332.5631,331.7304,331.8382,2350.0
2023-05-09 12:40:00,338.67,338.75,338.11,338.11,4773.0,331.7794,331.8578,331.2308,331.2308,4773.0
2023-05-09 12:45:00,338.16,338.56,338.1,338.56,1400.0,331.2798,331.6716,331.221,331.6716,1400.0
2023-05-09 12:50:00,338.62,339.29,338.62,339.19,3106.0,331.7304,332.3868,331.7304,332.2888,3106.0
2023-05-09 12:55:00,339.09,339.46,338.94,339.46,1304.0,332.1908,332.5533,332.0439,332.5533,1304.0
2023-05-09 13:00:00,339.65,339.65,339.38,339.39,2643.0,332.7395,332.7395,332.4749,332.4847,2643.0
2023-05-09 13:05:00,339.61,339.66,339.4,339.66,1800.0,332.7003,332.7493,332.4945,332.7493,1800.0
2023-05-09 13:10:00,339.65,340.25,339.62,340.25,1900.0,332.7395,333.3272,332.7101,333.3272,1900.0
2023-05-09 13:15:00,340.37,340.89,340.27,340.88,1402.0,333.4448,333.9542,333.3468,333.9444,1402.0
2023-05-09 13:20:00,340.88,341.2,340.64,341.16,4359.0,333.9444,334.2579,333.7093,334.2187,4359.0
2023-05-09 13:25:00,341.18,341.63,341.07,341.37,7545.0,334.2383,334.6792,334.1306,334.4245,7545.0
2023-05-09 13:30:00,341.68,342.31,341.68,342.0,2627.0,334.7282,335.3453,334.7282,335.0416,2627.0
2023-05-09 13:35:00,342.0,342.01,341.88,341.88,1122.0,335.0416,335.0514,334.9241,334.9241,1122.0
2023-05-09 13:40:00,341.88,341.88,341.16,341.33,1862.0,334.9241,334.9241,334.2187,334.3853,1862.0
2023-05-09 13:45:00,341.29,342.1,341.28,342.1,1872.0,334.3461,335.1396,334.3363,335.1396,1872.0
2023-05-09 13:50:00,342.1,342.82,342.09,342.75,1909.0,335.1396,335.845,335.1298,335.7764,1909.0
2023-05-09 13:55:00,342.77,343.34,342.76,342.97,2476.0,335.796,336.3544,335.7862,335.9919,2476.0
2023-05-09 14:00:00,343.09,343.45,342.95,343.45,2405.0,336.1095,336.4621,335.9723,336.4621,2405.0
2023-05-09 14:05:00,343.36,343.37,342.92,343.25,1822.0,336.374,336.3838,335.9429,336.2662,1822.0
2023-05-09 14:10:00,343.23,343.23,342.97,342.98,1011.0,336.2466,336.2466,335.9919,336.0017,1011.0
2023-05-09 14:15:00,343.07,343.24,342.4,342.4,2387.0,336.0899,336.2564,335.4335,335.4335,2387.0
2023-05-09 14:20:00,342.69,342.69,342.02,342.02,1500.0,335.7176,335.7176,335.0612,335.0612,1500.0
2023-05-09 14:25:00,342.1,342.11,341.51,341.65,1723.0,335.1396,335.1494,334.5616,334.6988,1723.0
2023-05-09 14:30:00,341.5,341.8,341.49,341.56,2600.0,334.5518,334.8457,334.542,334.6106,2600.0
2023-05-09 14:35:00,341.45,342.19,341.01,341.02,4648.0,334.5028,335.2278,334.0718,334.0816,4648.0
2023-05-09 14:40:00,341.16,341.44,341.06,341.44,1600.0,334.2187,334.493,334.1208,334.493,1600.0
2023-05-09 14:45:00,341.45,341.53,341.45,341.53,400.0,334.5028,334.5812,334.5028,334.5812,400.0
2023-05-09 14:50:00,341.65,341.68,340.5,340.5,2900.0,334.6988,334.7282,333.5722,333.5722,2900.0
2023-05-09 14:55:00,340.76,341.14,340.63,340.99,1933.0,333.8269,334.1991,333.6995,334.0522,1933.0
2023-05-09 15:00:00,340.95,341.31,340.95,341.31,945.0,334.013,334.3657,334.013,334.3657,945.0
2023-05-09 15:05:00,341.31,341.96,341.27,341.75,2232.0,334.3657,335.0025,334.3265,334.7967,2232.0
2023-05-09 15:10:00,341.65,341.79,341.27,341.27,4683.0,334.6988,334.8359,334.3265,334.3265,4683.0
2023-05-09 15:15:00,341.14,341.14,340.88,340.91,1990.0,334.1991,334.1991,333.9444,333.9738,1990.0
2023-05-09 15:20:00,341.0,341.01,340.77,340.77,492.0,334.062,334.0718,333.8367,333.8367,492.0
2023-05-09 15:25:00,340.91,341.06,340.77,340.95,1800.0,333.9738,334.1208,333.8367,334.013,1800.0
2023-05-09 15:30:00,340.79,340.98,340.72,340.98,2000.0,333.8563,334.0424,333.7877,334.0424,2000.0
2023-05-09 15:35:00,340.9,341.29,340.89,341.03,4251.0,333.964,334.3461,333.9542,334.0914,4251.0
2023-05-09 15:40:00,341.06,341.2,340.71,340.89,5750.0,334.1208,334.2579,333.7779,333.9542,5750.0
2023-05-09 15:45:00,340.65,341.44,340.65,341.0,6022.0,333.7191,334.493,333.7191,334.062,6022.0
2023-05-09 15:50:00,341.07,341.32,340.31,341.13,11321.0,334.1306,334.3755,333.386,334.1893,11321.0
2023-05-09 15:55:00,341.07,341.3,340.37,340.9,18021.0,334.1306,334.3559,333.4448,333.964,18021.0
2023-05-10 09:30:00,345.88,346.69,343.87,344.12,14795.0,338.8427,339.6362,336.8736,337.1185,14795.0
2023-05-10 09:35:00,343.59,343.59,340.53,340.53,3800.0,336.5993,336.5993,333.6015,333.6015,3800.0
2023-05-10 09:40:00,340.92,340.98,338.67,338.67,7164.0,333.9836,334.0424,331.7794,331.7794,7164.0
2023-05-10 09:45:00,338.62,338.62,336.52,337.2,5753.0,331.7304,331.7304,329.6731,330.3393,5753.0
2023-05-10 09:50:00,337.3,337.3,334.81,335.49,8646.0,330.4373,330.4373,327.9979,328.6641,8646.0
2023-05-10 09:55:00,335.03,336.02,334.8,335.38,3764.0,328.2135,329.1833,327.9881,328.5563,3764.0
2023-05-10 10:00:00,335.38,336.98,334.99,336.64,12502.0,328.5563,330.1238,328.1743,329.7907,12502.0
2023-05-10 10:05:00,336.44,337.49,336.44,337.1,4142.0,329.5948,330.6234,329.5948,330.2413,4142.0
2023-05-10 10:10:00,337.2,338.38,337.12,337.12,5390.0,330.3393,331.4953,330.2609,330.2609,5390.0
2023-05-10 10:15:00,337.18,337.19,334.01,334.56,5025.0,330.3197,330.3295,327.2142,327.753,5025.0
2023-05-10 10:20:00,335.25,336.18,335.22,335.31,4404.0,328.429,329.3401,328.3996,328.4878,4404.0
2023-05-10 10:25:00,335.25,335.26,333.91,334.19,4613.0,328.429,328.4388,327.1162,327.3905,4613.0
2023-05-10 10:30:00,334.25,335.32,333.99,334.0,4844.0,327.4493,328.4976,327.1946,327.2044,4844.0
2023-05-10 10:35:00,333.71,334.51,333.52,333.78,2866.0,326.9203,327.704,326.7342,326.9889,2866.0
2023-05-10 10:40:00,333.95,334.64,333.37,333.37,3222.0,327.1554,327.8314,326.5872,326.5872,3222.0
2023-05-10 10:45:00,333.34,334.6,332.79,334.6,2630.0,326.5578,327.7922,326.019,327.7922,2630.0
2023-05-10 10:50:00,333.69,334.78,333.58,334.53,2050.0,326.9007,327.9685,326.793,327.7236,2050.0
2023-05-10 10:55:00,334.34,334.59,333.68,334.4,7438.0,327.5375,327.7824,326.8909,327.5963,7438.0
2023-05-10 11:00:00,334.31,335.38,334.24,335.29,5697.0,327.5081,328.5563,327.4395,328.4682,5697.0
2023-05-10 11:05:00,335.07,335.53,334.15,335.53,5037.0,328.2526,328.7033,327.3514,328.7033,5037.0
2023-05-10 11:10:00,335.32,335.88,334.89,335.08,3651.0,328.4976,329.0462,328.0763,328.2624,3651.0
2023-05-10 11:15:00,335.0,335.61,334.99,335.61,2500.0,328.1841,328.7817,328.1743,328.7817,2500.0
2023-05-10 11:20:00,335.41,335.79,335.32,335.32,1133.0,328.5857,328.958,328.4976,328.4976,1133.0
2023-05-10 11:25:00,334.98,334.98,334.24,334.84,8375.0,328.1645,328.1645,327.4395,328.0273,8375.0
2023-05-10 11:30:00,334.78,334.95,334.22,334.72,3324.0,327.9685,328.1351,327.4199,327.9098,3324.0
2023-05-10 11:35:00,334.63,334.65,334.63,334.65,266.0,327.8216,327.8412,327.8216,327.8412,266.0
2023-05-10 11:40:00,334.61,335.19,334.46,335.18,2558.0,327.802,328.3702,327.6551,328.3604,2558.0
2023-05-10 11:45:00,334.87,334.89,334.61,334.89,750.0,328.0567,328.0763,327.802,328.0763,750.0
2023-05-10 11:50:00,335.43,335.49,334.86,335.06,1400.0,328.6053,328.6641,328.0469,328.2428,1400.0
2023-05-10 11:55:00,335.1,335.19,334.64,335.19,2228.0,328.282,328.3702,327.8314,328.3702,2228.0
2023-05-10 12:00:00,334.9,334.91,334.2,334.2,1237.0,328.0861,328.0959,327.4003,327.4003,1237.0
2023-05-10 12:05:00,334.2,334.2,333.9,333.91,1337.0,327.4003,327.4003,327.1064,327.1162,1337.0
2023-05-10 12:10:00,333.5,334.18,333.23,334.13,1800.0,326.7146,327.3807,326.4501,327.3318,1800.0
2023-05-10 12:15:00,334.07,334.4,333.82,334.06,5167.0,327.273,327.5963,327.0281,327.2632,5167.0
2023-05-10 12:20:00,334.06,334.39,333.9,334.39,7596.0,327.2632,327.5865,327.1064,327.5865,7596.0
2023-05-10 12:25:00,334.5,334.6,333.8,334.1,2256.0,327.6942,327.7922,327.0085,327.3024,2256.0
2023-05-10 12:30:00,334.43,334.44,333.97,334.1,2400.0,327.6257,327.6355,327.175,327.3024,2400.0
2023-05-10 12:35:00,333.8,333.8,333.26,333.34,650.0,327.0085,327.0085,326.4795,326.5578,650.0
2023-05-10 12:40:00,333.34,333.69,333.31,333.69,1761.0,326.5578,326.9007,326.5284,326.9007,1761.0
2023-05-10 12:45:00,333.76,333.76,332.97,332.98,4481.0,326.9693,326.9693,326.1954,326.2052,4481.0
2023-05-10 12:50:00,333.05,333.32,332.8,333.13,9803.0,326.2737,326.5382,326.0288,326.3521,9803.0
2023-05-10 12:55:00,333.13,333.14,332.62,332.74,9928.0,326.3521,326.3619,325.8525,325.97,9928.0
2023-05-10 13:00:00,332.55,332.62,331.61,331.84,3382.0,325.7839,325.8525,324.863,325.0884,3382.0
2023-05-10 13:05:00,331.75,332.28,331.75,331.8,2496.0,325.0002,325.5194,325.0002,325.0492,2496.0
2023-05-10 13:10:00,331.69,331.75,331.31,331.67,1932.0,324.9414,325.0002,324.5691,324.9218,1932.0
2023-05-10 13:15:00,331.36,331.78,331.36,331.62,3445.0,324.6181,325.0296,324.6181,324.8728,3445.0
2023-05-10 13:20:00,331.62,331.62,330.22,330.27,4685.0,324.8728,324.8728,323.5013,323.5503,4685.0
2023-05-10 13:25:00,330.17,330.3,329.04,329.61,5229.0,323.4523,323.5797,322.3453,322.9037,5229.0
2023-05-10 13:30:00,329.42,329.98,329.32,329.98,4140.0,322.7176,323.2662,322.6196,323.2662,4140.0
2023-05-10 13:35:00,329.65,329.65,328.66,328.66,2073.0,322.9429,322.9429,321.9731,321.9731,2073.0
2023-05-10 13:40:00,328.89,329.57,328.89,329.34,4600.0,322.1984,322.8645,322.1984,322.6392,4600.0
2023-05-10 13:45:00,329.1,330.0,329.07,330.0,3716.0,322.4041,323.2858,322.3747,323.2858,3716.0
2023-05-10 13:50:00,330.06,330.56,329.9,330.37,7209.0,323.3446,323.8344,323.1878,323.6483,7209.0
2023-05-10 13:55:00,330.4,330.91,330.4,330.74,5800.0,323.6777,324.1773,323.6777,324.0107,5800.0
2023-05-10 14:00:00,330.99,331.47,330.82,331.44,14445.0,324.2557,324.7259,324.0891,324.6965,14445.0
2023-05-10 14:05:00,331.32,331.32,330.67,330.92,3501.0,324.5789,324.5789,323.9422,324.1871,3501.0
2023-05-10 14:10:00,331.1,332.2,331.07,332.2,5624.0,324.3634,325.441,324.334,325.441,5624.0
2023-05-10 14:15:00,332.28,332.28,332.0,332.22,5677.0,325.5194,325.5194,325.2451,325.4606,5677.0
2023-05-10 14:20:00,332.24,332.25,331.88,331.93,4550.0,325.4802,325.49,325.1275,325.1765,4550.0
2023-05-10 14:25:00,331.79,332.49,331.75,332.49,10055.0,325.0394,325.7251,325.0002,325.7251,10055.0
2023-05-10 14:30:00,332.38,333.14,332.25,333.14,3915.0,325.6174,326.3619,325.49,326.3619,3915.0
2023-05-10 14:35:00,333.38,333.69,333.24,333.5,3817.0,326.597,326.9007,326.4599,326.7146,3817.0
2023-05-10 14:40:00,333.57,334.0,333.49,334.0,1180.0,326.7832,327.2044,326.7048,327.2044,1180.0
2023-05-10 14:45:00,334.32,334.32,332.87,332.87,1801.0,327.5179,327.5179,326.0974,326.0974,1801.0
2023-05-10 14:50:00,332.72,333.84,332.55,333.48,2344.0,325.9505,327.0477,325.7839,326.695,2344.0
2023-05-10 14:55:00,333.77,334.01,333.77,334.0,400.0,326.9791,327.2142,326.9791,327.2044,400.0
2023-05-10 15:00:00,333.79,334.04,333.71,334.04,900.0,326.9987,327.2436,326.9203,327.2436,900.0
2023-05-10 15:05:00,334.06,334.49,333.82,334.29,1600.0,327.2632,327.6844,327.0281,327.4885,1600.0
2023-05-10 15:10:00,334.47,334.82,334.08,334.26,3058.0,327.6648,328.0077,327.2828,327.4591,3058.0
2023-05-10 15:15:00,334.23,334.81,334.23,334.76,1159.0,327.4297,327.9979,327.4297,327.9489,1159.0
2023-05-10 15:20:00,335.12,336.0,335.11,335.95,1770.0,328.3016,329.1637,328.2918,329.1147,1770.0
2023-05-10 15:25:00,336.24,336.58,336.04,336.34,1500.0,329.3988,329.7319,329.2029,329.4968,1500.0
2023-05-10 15:30:00,336.1,337.0,336.07,336.83,2107.0,329.2617,330.1434,329.2323,329.9768,2107.0
2023-05-10 15:35:00,336.75,337.18,336.41,336.83,4071.0,329.8985,330.3197,329.5654,329.9768,4071.0
2023-05-10 15:40:00,336.98,337.35,336.87,336.87,4204.0,330.1238,330.4862,330.016,330.016,4204.0
2023-05-10 15:45:00,336.91,337.36,336.59,337.13,4594.0,330.0552,330.496,329.7417,330.2707,4594.0
2023-05-10 15:50:00,337.05,337.05,335.69,336.09,14401.0,330.1924,330.1924,328.86,329.2519,14401.0
2023-05-10 15:55:00,336.04,336.43,335.91,336.09,23061.0,329.2029,329.585,329.0755,329.2519,23061.0
2023-05-11 09:30:00,331.45,331.57,329.14,329.74,14715.0,324.7063,324.8239,322.4433,323.0311,14715.0
2023-05-11 09:35:00,330.0,332.73,329.66,332.06,11486.0,323.2858,325.9602,322.9527,325.3039,11486.0
2023-05-11 09:40:00,332.66,333.07,331.75,331.77,2549.0,325.8917,326.2933,325.0002,325.0198,2549.0
2023-05-11 09:45:00,332.21,332.21,330.76,332.07,3600.0,325.4508,325.4508,324.0303,325.3137,3600.0
2023-05-11 09:50:00,331.84,333.0,331.48,331.85,7728.0,325.0884,326.2248,324.7357,325.0982,7728.0
2023-05-11 09:55:00,331.83,332.8,331.75,332.53,4474.0,325.0786,326.0288,325.0002,325.7643,4474.0
2023-05-11 10:00:00,332.81,333.37,331.54,331.54,2004.0,326.0386,326.5872,324.7945,324.7945,2004.0
2023-05-11 10:05:00,331.09,331.09,330.31,330.37,3481.0,324.3536,324.3536,323.5895,323.6483,3481.0
2023-05-11 10:10:00,330.91,331.14,329.96,330.53,3867.0,324.1773,324.4026,323.2466,323.805,3867.0
2023-05-11 10:15:00,330.47,331.35,329.35,329.72,5809.0,323.7462,324.6083,322.649,323.0115,5809.0
2023-05-11 10:20:00,329.32,329.76,328.88,329.67,3472.0,322.6196,323.0507,322.1886,322.9625,3472.0
2023-05-11 10:25:00,330.3,331.0,330.3,330.65,1814.0,323.5797,324.2654,323.5797,323.9226,1814.0
2023-05-11 10:30:00,330.86,331.17,329.76,329.8,3126.0,324.1283,324.432,323.0507,323.0899,3126.0
2023-05-11 10:35:00,330.04,330.04,329.26,329.26,1922.0,323.325,323.325,322.5608,322.5608,1922.0
2023-05-11 10:40:00,329.43,329.61,328.44,328.91,2613.0,322.7274,322.9037,321.7575,322.218,2613.0
2023-05-11 10:45:00,328.92,330.41,328.39,330.13,1100.0,322.2278,323.6875,321.7086,323.4131,1100.0
2023-05-11 10:50:00,329.88,330.0,329.45,329.72,2781.0,323.1682,323.2858,322.747,323.0115,2781.0
2023-05-11 10:55:00,330.01,330.1,329.35,329.35,2111.0,323.2956,323.3838,322.649,322.649,2111.0
2023-05-11 11:00:00,329.57,329.82,329.57,329.61,650.0,322.8645,323.1095,322.8645,322.9037,650.0
2023-05-11 11:05:00,329.55,330.13,329.3,329.41,4086.0,322.8449,323.4131,322.6,322.7078,4086.0
2023-05-11 11:10:00,329.78,329.78,329.51,329.52,389.0,323.0703,323.0703,322.8058,322.8156,389.0
2023-05-11 11:15:00,329.46,329.84,329.45,329.45,1411.0,322.7568,323.129,322.747,322.747,1411.0
2023-05-11 11:20:00,329.77,330.13,329.39,329.86,3525.0,323.0605,323.4131,322.6882,323.1486,3525.0
2023-05-11 11:25:00,329.86,330.72,329.64,330.72,2067.0,323.1486,323.9911,322.9331,323.9911,2067.0
2023-05-11 11:30:00,330.95,331.5,330.95,331.49,1638.0,324.2165,324.7553,324.2165,324.7455,1638.0
2023-05-11 11:35:00,331.37,331.65,331.28,331.45,2475.0,324.6279,324.9022,324.5398,324.7063,2475.0
2023-05-11 11:40:00,331.46,333.39,331.45,333.12,9700.0,324.7161,326.6068,324.7063,326.3423,9700.0
2023-05-11 11:45:00,333.16,333.16,332.55,332.74,2300.0,326.3815,326.3815,325.7839,325.97,2300.0
2023-05-11 11:50:00,332.61,332.61,332.1,332.31,1517.0,325.8427,325.8427,325.3431,325.5488,1517.0
2023-05-11 11:55:00,332.31,332.78,332.31,332.61,1400.0,325.5488,326.0092,325.5488,325.8427,1400.0
2023-05-11 12:00:00,332.79,333.25,331.97,332.05,2200.0,326.019,326.4697,325.2157,325.2941,2200.0
2023-05-11 12:05:00,332.13,332.24,331.57,331.57,7873.0,325.3725,325.4802,324.8239,324.8239,7873.0
2023-05-11 12:10:00,331.45,331.96,331.21,331.93,2018.0,324.7063,325.2059,324.4712,325.1765,2018.0
2023-05-11 12:15:00,332.11,332.16,331.54,332.16,4144.0,325.3529,325.4018,324.7945,325.4018,4144.0
2023-05-11 12:20:00,332.17,333.0,332.11,333.0,1766.0,325.4116,326.2248,325.3529,326.2248,1766.0
2023-05-11 12:25:00,332.52,332.83,332.16,332.83,1900.0,325.7545,326.0582,325.4018,326.0582,1900.0
2023-05-11 12:30:00,332.83,333.16,332.61,332.61,600.0,326.0582,326.3815,325.8427,325.8427,600.0
2023-05-11 12:35:00,332.49,332.64,332.36,332.63,808.0,325.7251,325.8721,325.5978,325.8623,808.0
2023-05-11 12:40:00,332.42,333.01,332.35,332.96,3265.0,325.6566,326.2346,325.588,326.1856,3265.0
2023-05-11 12:45:00,332.97,332.97,332.97,332.97,259.0,326.1954,326.1954,326.1954,326.1954,259.0
2023-05-11 12:50:00,332.78,333.1,332.6,332.84,3640.0,326.0092,326.3227,325.8329,326.068,3640.0
2023-05-11 12:55:00,332.94,333.1,332.94,333.1,610.0,326.166,326.3227,326.166,326.3227,610.0
2023-05-11 13:00:00,332.85,332.91,332.33,332.41,2066.0,326.0778,326.1366,325.5684,325.6468,2066.0
2023-05-11 13:05:00,332.22,332.62,332.22,332.33,2745.0,325.4606,325.8525,325.4606,325.5684,2745.0
2023-05-11 13:10:00,332.0,332.21,331.59,331.59,1595.0,325.2451,325.4508,324.8434,324.8434,1595.0
2023-05-11 13:15:00,332.0,332.42,332.0,332.42,1316.0,325.2451,325.6566,325.2451,325.6566,1316.0
2023-05-11 13:20:00,332.54,332.54,332.17,332.18,1301.0,325.7741,325.7741,325.4116,325.4214,1301.0
2023-05-11 13:25:00,331.7,332.38,331.7,332.15,655.0,324.9512,325.6174,324.9512,325.392,655.0
2023-05-11 13:30:00,331.81,331.91,331.66,331.76,1100.0,325.059,325.1569,324.912,325.01,1100.0
2023-05-11 13:35:00,331.67,332.24,331.48,332.24,3330.0,324.9218,325.4802,324.7357,325.4802,3330.0
2023-05-11 13:40:00,332.16,332.22,331.72,331.72,1158.0,325.4018,325.4606,324.9708,324.9708,1158.0
2023-05-11 13:45:00,331.41,331.62,330.18,330.2,1998.0,324.6671,324.8728,323.4621,323.4817,1998.0
2023-05-11 13:50:00,330.18,331.43,330.01,331.43,1846.0,323.4621,324.6867,323.2956,324.6867,1846.0
2023-05-11 13:55:00,331.43,331.71,331.14,331.65,949.0,324.6867,324.961,324.4026,324.9022,949.0
2023-05-11 14:00:00,331.93,331.97,331.57,331.97,762.0,325.1765,325.2157,324.8239,325.2157,762.0
2023-05-11 14:05:00,331.85,331.98,331.85,331.98,200.0,325.0982,325.2255,325.0982,325.2255,200.0
2023-05-11 14:10:00,331.94,331.94,331.56,331.69,3750.0,325.1863,325.1863,324.8141,324.9414,3750.0
2023-05-11 14:15:00,331.64,331.88,331.49,331.75,1922.0,324.8924,325.1275,324.7455,325.0002,1922.0
2023-05-11 14:20:00,331.65,332.23,331.41,331.96,2225.0,324.9022,325.4704,324.6671,325.2059,2225.0
2023-05-11 14:25:00,332.21,332.34,332.03,332.26,1135.0,325.4508,325.5782,325.2745,325.4998,1135.0
2023-05-11 14:30:00,332.21,332.21,331.86,331.99,1300.0,325.4508,325.4508,325.1079,325.2353,1300.0
2023-05-11 14:35:00,332.13,332.13,332.05,332.06,600.0,325.3725,325.3725,325.2941,325.3039,600.0
2023-05-11 14:40:00,332.37,332.72,332.13,332.62,1976.0,325.6076,325.9505,325.3725,325.8525,1976.0
2023-05-11 14:45:00,332.18,332.72,332.16,332.72,700.0,325.4214,325.9505,325.4018,325.9505,700.0
2023-05-11 14:50:00,332.56,332.77,332.37,332.37,2188.0,325.7937,325.9994,325.6076,325.6076,2188.0
2023-05-11 14:55:00,332.25,332.89,332.17,332.89,1725.0,325.49,326.117,325.4116,326.117,1725.0
2023-05-11 15:00:00,332.84,332.86,332.63,332.72,1490.0,326.068,326.0876,325.8623,325.9505,1490.0
2023-05-11 15:05:00,332.55,332.62,332.15,332.52,2687.0,325.7839,325.8525,325.392,325.7545,2687.0
2023-05-11 15:10:00,332.56,332.57,332.29,332.41,904.0,325.7937,325.8035,325.5292,325.6468,904.0
2023-05-11 15:15:00,332.36,332.4,332.01,332.01,2100.0,325.5978,325.637,325.2549,325.2549,2100.0
2023-05-11 15:20:00,332.0,332.68,331.99,332.53,5785.0,325.2451,325.9113,325.2353,325.7643,5785.0
2023-05-11 15:25:00,332.52,333.01,332.45,332.83,5800.0,325.7545,326.2346,325.6859,326.0582,5800.0
2023-05-11 15:30:00,332.83,333.48,332.64,333.37,7521.0,326.0582,326.695,325.8721,326.5872,7521.0
2023-05-11 15:35:00,333.36,333.37,332.74,332.93,2605.0,326.5774,326.5872,325.97,326.1562,2605.0
2023-05-11 15:40:00,332.91,333.43,332.61,333.16,10434.0,326.1366,326.646,325.8427,326.3815,10434.0
2023-05-11 15:45:00,333.41,334.29,333.26,334.14,9255.0,326.6264,327.4885,326.4795,327.3416,9255.0
2023-05-11 15:50:00,333.96,334.03,333.35,333.94,10115.0,327.1652,327.2338,326.5676,327.1456,10115.0
2023-05-11 15:55:00,334.09,334.57,334.01,334.02,28026.0,327.2926,327.7628,327.2142,327.224,28026.0
2023-05-12 09:30:00,336.35,338.75,336.35,338.7,8219.0,329.5066,331.8578,329.5066,331.8088,8219.0
2023-05-12 09:35:00,338.25,338.79,335.83,337.2,3052.0,331.3679,331.897,328.9972,330.3393,3052.0
2023-05-12 09:40:00,336.66,337.65,336.3,337.43,2983.0,329.8103,330.7801,329.4576,330.5646,2983.0
2023-05-12 09:45:00,337.99,338.37,335.11,335.62,4168.0,331.1132,331.4855,328.2918,328.7914,4168.0
2023-05-12 09:50:00,335.62,337.41,335.61,337.38,2956.0,328.7914,330.545,328.7817,330.5156,2956.0
2023-05-12 09:55:00,337.0,337.38,335.54,335.54,3689.0,330.1434,330.5156,328.7131,328.7131,3689.0
2023-05-12 10:00:00,336.15,337.23,335.07,335.3,4543.0,329.3107,330.3687,328.2526,328.478,4543.0
2023-05-12 10:05:00,335.71,335.71,334.24,334.29,7785.0,328.8796,328.8796,327.4395,327.4885,7785.0
2023-05-12 10:10:00,335.4,336.83,335.4,336.75,3000.0,328.5759,329.9768,328.5759,329.8985,3000.0
2023-05-12 10:15:00,336.04,336.15,335.0,335.18,2459.0,329.2029,329.3107,328.1841,328.3604,2459.0
2023-05-12 10:20:00,335.62,335.75,335.23,335.24,2508.0,328.7914,328.9188,328.4094,328.4192,2508.0
2023-05-12 10:25:00,335.58,335.88,334.01,334.31,3665.0,328.7523,329.0462,327.2142,327.5081,3665.0
2023-05-12 10:30:00,334.11,334.29,333.5,334.12,4552.0,327.3122,327.4885,326.7146,327.322,4552.0
2023-05-12 10:35:00,333.95,334.19,333.13,333.61,6405.0,327.1554,327.3905,326.3521,326.8223,6405.0
2023-05-12 10:40:00,333.42,333.89,332.88,333.56,3268.0,326.6362,327.0966,326.1072,326.7734,3268.0
2023-05-12 10:45:00,333.9,333.9,332.93,333.23,5274.0,327.1064,327.1064,326.1562,326.4501,5274.0
2023-05-12 10:50:00,332.97,333.24,332.02,332.41,6699.0,326.1954,326.4599,325.2647,325.6468,6699.0
2023-05-12 10:55:00,332.51,333.33,332.27,333.12,14427.0,325.7447,326.548,325.5096,326.3423,14427.0
2023-05-12 11:00:00,333.36,333.67,332.57,332.84,7554.0,326.5774,326.8811,325.8035,326.068,7554.0
2023-05-12 11:05:00,332.63,332.97,332.52,332.97,3338.0,325.8623,326.1954,325.7545,326.1954,3338.0
2023-05-12 11:10:00,332.63,332.72,332.4,332.41,1500.0,325.8623,325.9505,325.637,325.6468,1500.0
2023-05-12 11:15:00,332.35,332.49,331.76,332.12,3805.0,325.588,325.7251,325.01,325.3627,3805.0
2023-05-12 11:20:00,331.65,332.44,331.56,331.89,1837.0,324.9022,325.6761,324.8141,325.1373,1837.0
2023-05-12 11:25:00,332.13,332.68,331.88,331.98,3138.0,325.3725,325.9113,325.1275,325.2255,3138.0
2023-05-12 11:30:00,331.67,331.67,331.23,331.36,1300.0,324.9218,324.9218,324.4908,324.6181,1300.0
2023-05-12 11:35:00,331.38,331.38,330.3,330.3,4855.0,324.6377,324.6377,323.5797,323.5797,4855.0
2023-05-12 11:40:00,330.51,330.54,330.25,330.25,1370.0,323.7854,323.8148,323.5307,323.5307,1370.0
2023-05-12 11:45:00,330.25,330.97,329.87,330.97,4682.0,323.5307,324.2361,323.1584,324.2361,4682.0
2023-05-12 11:50:00,330.82,330.96,330.61,330.61,917.0,324.0891,324.2263,323.8834,323.8834,917.0
2023-05-12 11:55:00,330.66,331.86,330.66,331.86,2104.0,323.9324,325.1079,323.9324,325.1079,2104.0
2023-05-12 12:00:00,331.34,331.37,330.5,330.5,2152.0,324.5985,324.6279,323.7756,323.7756,2152.0
2023-05-12 12:05:00,330.32,330.52,330.32,330.52,307.0,323.5993,323.7952,323.5993,323.7952,307.0
2023-05-12 12:10:00,330.69,330.86,330.01,330.13,4127.0,323.9618,324.1283,323.2956,323.4131,4127.0
2023-05-12 12:15:00,329.91,330.37,329.77,329.8,3357.0,323.1976,323.6483,323.0605,323.0899,3357.0
2023-05-12 12:20:00,329.85,329.85,328.62,328.69,6125.0,323.1388,323.1388,321.9339,322.0024,6125.0
2023-05-12 12:25:00,328.75,329.19,328.56,329.19,6622.0,322.0612,322.4923,321.8751,322.4923,6622.0
2023-05-12 12:30:00,329.04,330.04,328.88,329.83,6426.0,322.3453,323.325,322.1886,323.1193,6426.0
2023-05-12 12:35:00,329.87,329.87,329.02,329.65,1476.0,323.1584,323.1584,322.3257,322.9429,1476.0
2023-05-12 12:40:00,329.71,329.75,329.09,329.24,1777.0,323.0017,323.0409,322.3943,322.5413,1777.0
2023-05-12 12:45:00,329.01,329.16,328.15,329.03,6225.0,322.3159,322.4629,321.4734,322.3355,6225.0
2023-05-12 12:50:00,329.13,329.59,329.13,329.24,2024.0,322.4335,322.8841,322.4335,322.5413,2024.0
2023-05-12 12:55:00,329.23,329.33,329.06,329.06,1400.0,322.5315,322.6294,322.3649,322.3649,1400.0
2023-05-12 13:00:00,328.79,328.79,328.16,328.6,5409.0,322.1004,322.1004,321.4832,321.9143,5409.0
2023-05-12 13:05:00,328.48,329.25,328.47,328.86,2512.0,321.7967,322.5511,321.7869,322.169,2512.0
2023-05-12 13:10:00,328.85,329.05,328.83,328.86,726.0,322.1592,322.3551,322.1396,322.169,726.0
2023-05-12 13:15:00,328.68,328.88,328.45,328.76,2781.0,321.9927,322.1886,321.7673,322.071,2781.0
2023-05-12 13:20:00,328.85,329.78,328.78,329.72,4098.0,322.1592,323.0703,322.0906,323.0115,4098.0
2023-05-12 13:25:00,329.73,329.73,329.05,329.44,2699.0,323.0213,323.0213,322.3551,322.7372,2699.0
2023-05-12 13:30:00,329.25,329.61,328.84,328.84,2038.0,322.5511,322.9037,322.1494,322.1494,2038.0
2023-05-12 13:35:00,328.69,328.7,328.24,328.24,4755.0,322.0024,322.0122,321.5616,321.5616,4755.0
2023-05-12 13:40:00,328.31,328.36,327.9,328.09,1526.0,321.6302,321.6792,321.2285,321.4147,1526.0
2023-05-12 13:45:00,327.86,328.48,327.8,328.32,3001.0,321.1893,321.7967,321.1306,321.64,3001.0
2023-05-12 13:50:00,328.16,328.16,327.49,327.59,1907.0,321.4832,321.4832,320.8269,320.9248,1907.0
2023-05-12 13:55:00,327.59,327.59,327.12,327.21,3016.0,320.9248,320.9248,320.4644,320.5526,3016.0
2023-05-12 14:00:00,327.19,327.82,327.15,327.62,3402.0,320.533,321.1501,320.4938,320.9542,3402.0
2023-05-12 14:05:00,327.71,327.71,327.28,327.3,2064.0,321.0424,321.0424,320.6211,320.6407,2064.0
2023-05-12 14:10:00,327.38,327.57,326.78,326.98,3724.0,320.7191,320.9052,320.1313,320.3272,3724.0
2023-05-12 14:15:00,326.77,326.77,326.21,326.39,4370.0,320.1215,320.1215,319.5729,319.7492,4370.0
2023-05-12 14:20:00,326.5,326.64,326.08,326.42,10081.0,319.857,319.9942,319.4456,319.7786,10081.0
2023-05-12 14:25:00,326.47,327.15,326.36,326.56,7236.0,319.8276,320.4938,319.7199,319.9158,7236.0
2023-05-12 14:30:00,326.69,327.05,326.42,326.58,5104.0,320.0431,320.3958,319.7786,319.9354,5104.0
2023-05-12 14:35:00,326.61,326.86,326.11,326.33,5784.0,319.9648,320.2097,319.4749,319.6905,5784.0
2023-05-12 14:40:00,326.04,326.53,325.91,326.53,3643.0,319.4064,319.8864,319.279,319.8864,3643.0
2023-05-12 14:45:00,326.53,327.13,326.52,326.92,5106.0,319.8864,320.4742,319.8766,320.2685,5106.0
2023-05-12 14:50:00,327.0,327.86,327.0,327.49,2655.0,320.3468,321.1893,320.3468,320.8269,2655.0
2023-05-12 14:55:00,327.9,328.0,327.36,327.74,2874.0,321.2285,321.3265,320.6995,321.0718,2874.0
2023-05-12 15:00:00,327.97,327.97,327.27,327.61,1621.0,321.2971,321.2971,320.6113,320.9444,1621.0
2023-05-12 15:05:00,327.76,328.29,327.53,328.13,1672.0,321.0914,321.6106,320.866,321.4538,1672.0
2023-05-12 15:10:00,328.35,328.47,327.34,327.84,9292.0,321.6694,321.7869,320.6799,321.1697,9292.0
2023-05-12 15:15:00,327.89,329.0,327.89,329.0,1507.0,321.2187,322.3061,321.2187,322.3061,1507.0
2023-05-12 15:20:00,328.7,329.14,328.7,328.79,2256.0,322.0122,322.4433,322.0122,322.1004,2256.0
2023-05-12 15:25:00,328.91,329.1,328.68,328.77,5493.0,322.218,322.4041,321.9927,322.0808,5493.0
2023-05-12 15:30:00,328.8,329.54,328.75,329.54,7779.0,322.1102,322.8352,322.0612,322.8352,7779.0
2023-05-12 15:35:00,329.68,329.88,329.0,329.57,4450.0,322.9723,323.1682,322.3061,322.8645,4450.0
2023-05-12 15:40:00,329.57,329.72,329.16,329.24,6953.0,322.8645,323.0115,322.4629,322.5413,6953.0
2023-05-12 15:45:00,329.25,330.03,329.25,330.02,11713.0,322.5511,323.3152,322.5511,323.3054,11713.0
2023-05-12 15:50:00,329.87,330.9,329.7,330.87,13619.0,323.1584,324.1675,322.9919,324.1381,13619.0
2023-05-12 15:55:00,330.87,331.74,330.73,331.67,35059.0,324.1381,324.9904,324.0009,324.9218,35059.0
2023-05-15 09:30:00,332.79,333.0,328.7,328.7,12872.0,326.019,326.2248,322.0122,322.0122,12872.0
2023-05-15 09:35:00,328.84,329.95,328.84,329.92,12168.0,322.1494,323.2368,322.1494,323.2074,12168.0
2023-05-15 09:40:00,329.52,330.98,329.52,330.23,7507.0,322.8156,324.2459,322.8156,323.5111,7507.0
2023-05-15 09:45:00,329.26,329.92,328.95,329.71,2798.0,322.5608,323.2074,322.2572,323.0017,2798.0
2023-05-15 09:50:00,329.71,330.77,329.59,330.43,4369.0,323.0017,324.0401,322.8841,323.707,4369.0
2023-05-15 09:55:00,330.64,330.99,330.48,330.98,1913.0,323.9128,324.2557,323.756,324.2459,1913.0
2023-05-15 10:00:00,330.9,331.76,330.84,331.14,3574.0,324.1675,325.01,324.1087,324.4026,3574.0
2023-05-15 10:05:00,331.19,331.76,330.16,330.34,12004.0,324.4516,325.01,323.4425,323.6189,12004.0
2023-05-15 10:10:00,330.29,331.05,330.29,330.33,4689.0,323.5699,324.3144,323.5699,323.6091,4689.0
2023-05-15 10:15:00,330.3,331.0,330.22,330.93,6216.0,323.5797,324.2654,323.5013,324.1969,6216.0
2023-05-15 10:20:00,331.0,332.42,330.88,332.41,3333.0,324.2654,325.6566,324.1479,325.6468,3333.0
2023-05-15 10:25:00,332.69,333.63,332.69,333.38,2495.0,325.9211,326.8419,325.9211,326.597,2495.0
2023-05-15 10:30:00,333.27,333.46,332.74,333.21,5286.0,326.4893,326.6754,325.97,326.4305,5286.0
2023-05-15 10:35:00,333.75,333.76,332.59,332.59,1552.0,326.9595,326.9693,325.8231,325.8231,1552.0
2023-05-15 10:40:00,332.67,333.4,332.61,333.35,4932.0,325.9015,326.6166,325.8427,326.5676,4932.0
2023-05-15 10:45:00,333.43,333.49,332.25,332.4,4156.0,326.646,326.7048,325.49,325.637,4156.0
2023-05-15 10:50:00,332.6,333.08,332.55,332.55,1237.0,325.8329,326.3031,325.7839,325.7839,1237.0
2023-05-15 10:55:00,333.05,333.45,332.2,332.7,6597.0,326.2737,326.6656,325.441,325.9309,6597.0
2023-05-15 11:00:00,332.62,332.9,332.3,332.9,2726.0,325.8525,326.1268,325.539,326.1268,2726.0
2023-05-15 11:05:00,333.17,334.05,333.17,333.4,4775.0,326.3913,327.2534,326.3913,326.6166,4775.0
2023-05-15 11:10:00,333.66,334.49,333.27,334.44,6539.0,326.8713,327.6844,326.4893,327.6355,6539.0
2023-05-15 11:15:00,334.47,334.5,333.93,333.93,2557.0,327.6648,327.6942,327.1358,327.1358,2557.0
2023-05-15 11:20:00,334.08,334.25,333.55,334.25,1497.0,327.2828,327.4493,326.7636,327.4493,1497.0
2023-05-15 11:25:00,334.69,335.2,334.55,334.96,7342.0,327.8804,328.38,327.7432,328.1449,7342.0
2023-05-15 11:30:00,334.69,334.69,334.26,334.44,1415.0,327.8804,327.8804,327.4591,327.6355,1415.0
2023-05-15 11:35:00,334.51,334.75,334.27,334.31,1766.0,327.704,327.9391,327.4689,327.5081,1766.0
2023-05-15 11:40:00,334.5,334.5,334.03,334.03,927.0,327.6942,327.6942,327.2338,327.2338,927.0
2023-05-15 11:45:00,334.16,335.03,334.16,334.87,1491.0,327.3612,328.2135,327.3612,328.0567,1491.0
2023-05-15 11:50:00,334.89,334.96,334.2,334.2,2762.0,328.0763,328.1449,327.4003,327.4003,2762.0
2023-05-15 11:55:00,334.42,334.57,334.39,334.39,954.0,327.6159,327.7628,327.5865,327.5865,954.0
2023-05-15 12:00:00,334.3,334.49,334.23,334.47,700.0,327.4983,327.6844,327.4297,327.6648,700.0
2023-05-15 12:05:00,334.52,335.03,334.52,334.94,1450.0,327.7138,328.2135,327.7138,328.1253,1450.0
2023-05-15 12:10:00,334.86,335.02,334.83,334.93,2300.0,328.0469,328.2037,328.0175,328.1155,2300.0
2023-05-15 12:15:00,335.13,336.09,335.13,336.09,1957.0,328.3114,329.2519,328.3114,329.2519,1957.0
2023-05-15 12:20:00,336.0,336.32,335.85,336.18,2256.0,329.1637,329.4772,329.0168,329.3401,2256.0
2023-05-15 12:25:00,335.97,336.65,335.92,336.65,2194.0,329.1343,329.8005,329.0853,329.8005,2194.0
2023-05-15 12:30:00,336.61,336.67,336.14,336.49,4072.0,329.7613,329.8201,329.3009,329.6437,4072.0
2023-05-15 12:35:00,336.48,336.81,336.4,336.75,2749.0,329.634,329.9572,329.5556,329.8985,2749.0
2023-05-15 12:40:00,336.81,336.88,336.48,336.78,2829.0,329.9572,330.0258,329.634,329.9278,2829.0
2023-05-15 12:45:00,336.95,337.82,336.95,337.82,879.0,330.0944,330.9467,330.0944,330.9467,879.0
2023-05-15 12:50:00,337.81,338.29,337.8,338.29,2985.0,330.9369,331.4071,330.9271,331.4071,2985.0
2023-05-15 12:55:00,338.21,339.05,338.05,338.94,4304.0,331.3288,332.1517,331.172,332.0439,4304.0
2023-05-15 13:00:00,339.09,339.27,338.83,339.17,2899.0,332.1908,332.3672,331.9361,332.2692,2899.0
2023-05-15 13:05:00,339.42,339.56,339.01,339.01,3060.0,332.5141,332.6513,332.1125,332.1125,3060.0
2023-05-15 13:10:00,339.14,339.83,339.0,339.83,3350.0,332.2398,332.9158,332.1027,332.9158,3350.0
2023-05-15 13:15:00,339.95,339.95,339.17,339.17,2381.0,333.0334,333.0334,332.2692,332.2692,2381.0
2023-05-15 13:20:00,339.18,339.27,338.76,338.98,6629.0,332.279,332.3672,331.8676,332.0831,6629.0
2023-05-15 13:25:00,339.03,339.1,337.55,337.56,6715.0,332.1321,332.2006,330.6822,330.692,6715.0
2023-05-15 13:30:00,337.53,337.53,336.95,337.14,4410.0,330.6626,330.6626,330.0944,330.2805,4410.0
2023-05-15 13:35:00,336.97,336.97,336.4,336.46,9090.0,330.114,330.114,329.5556,329.6144,9090.0
2023-05-15 13:40:00,336.47,336.48,335.31,335.32,5879.0,329.6242,329.634,328.4878,328.4976,5879.0
2023-05-15 13:45:00,335.23,335.26,334.05,334.51,8428.0,328.4094,328.4388,327.2534,327.704,8428.0
2023-05-15 13:50:00,334.7,334.76,334.27,334.65,3698.0,327.8902,327.9489,327.4689,327.8412,3698.0
2023-05-15 13:55:00,334.38,334.88,334.38,334.65,2161.0,327.5767,328.0665,327.5767,327.8412,2161.0
2023-05-15 14:00:00,334.89,335.51,334.89,335.51,1883.0,328.0763,328.6837,328.0763,328.6837,1883.0
2023-05-15 14:05:00,335.73,336.36,335.7,336.36,2212.0,328.8992,329.5164,328.8698,329.5164,2212.0
2023-05-15 14:10:00,336.33,336.71,336.23,336.62,3386.0,329.487,329.8593,329.389,329.7711,3386.0
2023-05-15 14:15:00,336.49,336.49,335.55,336.22,3347.0,329.6437,329.6437,328.7229,329.3792,3347.0
2023-05-15 14:20:00,336.21,336.23,336.02,336.02,1431.0,329.3694,329.389,329.1833,329.1833,1431.0
2023-05-15 14:25:00,335.97,336.23,335.86,335.97,2413.0,329.1343,329.389,329.0266,329.1343,2413.0
2023-05-15 14:30:00,336.06,336.22,335.57,336.01,1860.0,329.2225,329.3792,328.7425,329.1735,1860.0
2023-05-15 14:35:00,336.03,336.05,335.75,335.84,1100.0,329.1931,329.2127,328.9188,329.007,1100.0
2023-05-15 14:40:00,336.02,336.2,335.93,336.2,1600.0,329.1833,329.3596,329.0951,329.3596,1600.0
2023-05-15 14:45:00,336.4,336.57,336.18,336.26,2644.0,329.5556,329.7221,329.3401,329.4184,2644.0
2023-05-15 14:50:00,336.1,336.25,336.0,336.03,2450.0,329.2617,329.4086,329.1637,329.1931,2450.0
2023-05-15 14:55:00,336.0,336.18,335.73,336.18,2007.0,329.1637,329.3401,328.8992,329.3401,2007.0
2023-05-15 15:00:00,336.11,336.28,336.05,336.23,1400.0,329.2715,329.438,329.2127,329.389,1400.0
2023-05-15 15:05:00,336.31,336.4,335.98,336.4,3290.0,329.4674,329.5556,329.1441,329.5556,3290.0
2023-05-15 15:10:00,336.59,336.77,336.39,336.4,4426.0,329.7417,329.9181,329.5458,329.5556,4426.0
2023-05-15 15:15:00,336.46,337.29,336.41,337.28,4732.0,329.6144,330.4275,329.5654,330.4177,4732.0
2023-05-15 15:20:00,337.14,337.62,336.92,337.24,4129.0,330.2805,330.7508,330.065,330.3785,4129.0
2023-05-15 15:25:00,337.21,337.52,337.21,337.43,2534.0,330.3491,330.6528,330.3491,330.5646,2534.0
2023-05-15 15:30:00,337.43,337.53,337.03,337.03,4599.0,330.5646,330.6626,330.1728,330.1728,4599.0
2023-05-15 15:35:00,336.87,336.94,336.35,336.59,5220.0,330.016,330.0846,329.5066,329.7417,5220.0
2023-05-15 15:40:00,336.54,336.57,335.88,336.53,6061.0,329.6927,329.7221,329.0462,329.6829,6061.0
2023-05-15 15:45:00,336.57,337.09,336.57,336.97,12952.0,329.7221,330.2315,329.7221,330.114,12952.0
2023-05-15 15:50:00,336.75,337.54,336.65,337.17,9598.0,329.8985,330.6724,329.8005,330.3099,9598.0
2023-05-15 15:55:00,337.0,337.53,336.88,337.15,28936.0,330.1434,330.6626,330.0258,330.2903,28936.0
2023-05-16 09:30:00,331.36,332.99,331.03,331.1,23182.0,324.6181,326.215,324.2948,324.3634,23182.0
2023-05-16 09:35:00,331.09,331.47,328.99,329.0,6785.0,324.3536,324.7259,322.2963,322.3061,6785.0
2023-05-16 09:40:00,330.14,331.42,330.14,331.39,3600.0,323.4229,324.6769,323.4229,324.6475,3600.0
2023-05-16 09:45:00,331.49,331.49,329.82,329.82,1651.0,324.7455,324.7455,323.1095,323.1095,1651.0
2023-05-16 09:50:00,330.06,330.35,328.52,329.32,9653.0,323.3446,323.6287,321.8359,322.6196,9653.0
2023-05-16 09:55:00,329.02,329.59,328.7,329.14,4051.0,322.3257,322.8841,322.0122,322.4433,4051.0
2023-05-16 10:00:00,329.4,330.12,329.07,329.88,4588.0,322.698,323.4034,322.3747,323.1682,4588.0
2023-05-16 10:05:00,329.74,330.38,329.58,329.83,3777.0,323.0311,323.6581,322.8743,323.1193,3777.0
2023-05-16 10:10:00,329.84,329.85,327.79,328.19,7802.0,323.129,323.1388,321.1208,321.5126,7802.0
2023-05-16 10:15:00,328.38,328.5,328.08,328.08,3529.0,321.6988,321.8163,321.4049,321.4049,3529.0
2023-05-16 10:20:00,328.08,328.58,327.78,328.15,2898.0,321.4049,321.8947,321.111,321.4734,2898.0
2023-05-16 10:25:00,328.29,328.67,328.0,328.49,5499.0,321.6106,321.9829,321.3265,321.8065,5499.0
2023-05-16 10:30:00,328.62,328.89,328.02,328.31,5411.0,321.9339,322.1984,321.3461,321.6302,5411.0
2023-05-16 10:35:00,328.36,328.37,327.03,327.89,8647.0,321.6792,321.689,320.3762,321.2187,8647.0
2023-05-16 10:40:00,328.02,328.02,327.31,327.82,7500.0,321.3461,321.3461,320.6505,321.1501,7500.0
2023-05-16 10:45:00,327.71,329.0,327.71,328.82,7328.0,321.0424,322.3061,321.0424,322.1298,7328.0
2023-05-16 10:50:00,328.69,329.24,328.56,328.69,2953.0,322.0024,322.5413,321.8751,322.0024,2953.0
2023-05-16 10:55:00,328.99,329.16,328.36,328.62,2500.0,322.2963,322.4629,321.6792,321.9339,2500.0
2023-05-16 11:00:00,328.82,329.11,328.61,329.0,5076.0,322.1298,322.4139,321.9241,322.3061,5076.0
2023-05-16 11:05:00,329.05,329.05,328.37,328.77,2498.0,322.3551,322.3551,321.689,322.0808,2498.0
2023-05-16 11:10:00,328.91,329.28,328.77,328.77,3848.0,322.218,322.5804,322.0808,322.0808,3848.0
2023-05-16 11:15:00,328.07,328.19,327.91,327.91,3020.0,321.3951,321.5126,321.2383,321.2383,3020.0
2023-05-16 11:20:00,328.14,328.14,327.36,327.66,2211.0,321.4636,321.4636,320.6995,320.9934,2211.0
2023-05-16 11:25:00,327.75,328.07,327.64,327.85,3110.0,321.0816,321.3951,320.9738,321.1795,3110.0
2023-05-16 11:30:00,328.15,328.26,327.8,327.81,2309.0,321.4734,321.5812,321.1306,321.1404,2309.0
2023-05-16 11:35:00,327.74,327.97,327.17,327.6,2543.0,321.0718,321.2971,320.5134,320.9346,2543.0
2023-05-16 11:40:00,327.65,328.06,327.55,327.93,3383.0,320.9836,321.3853,320.8856,321.2579,3383.0
2023-05-16 11:45:00,328.19,328.46,328.11,328.33,2350.0,321.5126,321.7771,321.4342,321.6498,2350.0
2023-05-16 11:50:00,328.51,328.93,328.51,328.76,900.0,321.8261,322.2376,321.8261,322.071,900.0
2023-05-16 11:55:00,328.67,329.05,328.66,328.91,3236.0,321.9829,322.3551,321.9731,322.218,3236.0
2023-05-16 12:00:00,328.93,329.21,328.83,328.93,1700.0,322.2376,322.5119,322.1396,322.2376,1700.0
2023-05-16 12:05:00,328.93,329.12,328.48,328.78,4141.0,322.2376,322.4237,321.7967,322.0906,4141.0
2023-05-16 12:10:00,328.85,329.53,328.84,329.37,2905.0,322.1592,322.8254,322.1494,322.6686,2905.0
2023-05-16 12:15:00,329.26,329.45,329.01,329.21,1452.0,322.5608,322.747,322.3159,322.5119,1452.0
2023-05-16 12:20:00,329.04,329.29,328.71,329.27,2647.0,322.3453,322.5902,322.022,322.5706,2647.0
2023-05-16 12:25:00,329.12,329.45,329.12,329.24,1703.0,322.4237,322.747,322.4237,322.5413,1703.0
2023-05-16 12:30:00,329.22,329.35,328.87,329.0,2589.0,322.5217,322.649,322.1788,322.3061,2589.0
2023-05-16 12:35:00,329.01,329.5,328.85,329.42,1608.0,322.3159,322.796,322.1592,322.7176,1608.0
2023-05-16 12:40:00,329.42,329.62,329.08,329.1,1300.0,322.7176,322.9135,322.3845,322.4041,1300.0
2023-05-16 12:45:00,329.09,329.09,328.36,328.72,1670.0,322.3943,322.3943,321.6792,322.0318,1670.0
2023-05-16 12:50:00,329.17,329.2,328.66,329.2,895.0,322.4727,322.5021,321.9731,322.5021,895.0
2023-05-16 12:55:00,329.38,329.8,329.38,329.41,3730.0,322.6784,323.0899,322.6784,322.7078,3730.0
2023-05-16 13:00:00,329.48,329.48,328.93,329.0,1320.0,322.7764,322.7764,322.2376,322.3061,1320.0
2023-05-16 13:05:00,329.11,329.76,329.03,329.35,2303.0,322.4139,323.0507,322.3355,322.649,2303.0
2023-05-16 13:10:00,329.33,329.72,329.18,329.72,702.0,322.6294,323.0115,322.4825,323.0115,702.0
2023-05-16 13:15:00,329.58,329.58,329.41,329.41,200.0,322.8743,322.8743,322.7078,322.7078,200.0
2023-05-16 13:20:00,329.0,329.0,328.71,328.74,1100.0,322.3061,322.3061,322.022,322.0514,1100.0
2023-05-16 13:25:00,328.58,328.58,328.5,328.56,300.0,321.8947,321.8947,321.8163,321.8751,300.0
2023-05-16 13:30:00,328.42,328.43,328.11,328.16,800.0,321.7379,321.7477,321.4342,321.4832,800.0
2023-05-16 13:35:00,327.86,328.0,327.54,327.79,1868.0,321.1893,321.3265,320.8758,321.1208,1868.0
2023-05-16 13:40:00,327.56,327.7,327.18,327.18,3144.0,320.8954,321.0326,320.5232,320.5232,3144.0
2023-05-16 13:45:00,327.23,328.09,327.22,327.85,2803.0,320.5722,321.4147,320.5624,321.1795,2803.0
2023-05-16 13:50:00,327.8,327.89,327.8,327.88,236.0,321.1306,321.2187,321.1306,321.2089,236.0
2023-05-16 13:55:00,327.58,327.62,327.48,327.49,1300.0,320.915,320.9542,320.8171,320.8269,1300.0
2023-05-16 14:00:00,327.5,327.5,326.75,326.93,2832.0,320.8367,320.8367,320.1019,320.2783,2832.0
2023-05-16 14:05:00,326.91,326.91,326.41,326.62,3233.0,320.2587,320.2587,319.7688,319.9746,3233.0
2023-05-16 14:10:00,326.83,326.94,326.49,326.94,2225.0,320.1803,320.2881,319.8472,320.2881,2225.0
2023-05-16 14:15:00,326.91,327.16,326.9,327.16,1495.0,320.2587,320.5036,320.2489,320.5036,1495.0
2023-05-16 14:20:00,327.28,327.28,326.72,326.8,5700.0,320.6211,320.6211,320.0725,320.1509,5700.0
2023-05-16 14:25:00,326.83,327.08,326.83,327.08,1962.0,320.1803,320.4252,320.1803,320.4252,1962.0
2023-05-16 14:30:00,326.9,327.09,326.53,326.93,2504.0,320.2489,320.435,319.8864,320.2783,2504.0
2023-05-16 14:35:00,326.87,326.99,326.87,326.99,700.0,320.2195,320.337,320.2195,320.337,700.0
2023-05-16 14:40:00,327.09,327.26,326.98,327.18,1800.0,320.435,320.6015,320.3272,320.5232,1800.0
2023-05-16 14:45:00,327.06,327.74,327.06,327.74,2294.0,320.4056,321.0718,320.4056,321.0718,2294.0
2023-05-16 14:50:00,327.72,327.8,327.57,327.78,2106.0,321.0522,321.1306,320.9052,321.111,2106.0
2023-05-16 14:55:00,327.91,328.11,327.24,327.24,3142.0,321.2383,321.4342,320.5819,320.5819,3142.0
2023-05-16 15:00:00,327.67,327.68,327.36,327.65,1900.0,321.0032,321.013,320.6995,320.9836,1900.0
2023-05-16 15:05:00,327.22,327.48,327.21,327.4,5313.0,320.5624,320.8171,320.5526,320.7387,5313.0
2023-05-16 15:10:00,327.4,327.58,326.91,326.92,3168.0,320.7387,320.915,320.2587,320.2685,3168.0
2023-05-16 15:15:00,326.88,327.08,326.73,326.92,4263.0,320.2293,320.4252,320.0823,320.2685,4263.0
2023-05-16 15:20:00,326.82,327.02,326.79,326.94,6287.0,320.1705,320.3664,320.1411,320.2881,6287.0
2023-05-16 15:25:00,326.92,327.23,326.86,327.13,8932.0,320.2685,320.5722,320.2097,320.4742,8932.0
2023-05-16 15:30:00,327.15,327.51,327.0,327.32,3710.0,320.4938,320.8465,320.3468,320.6603,3710.0
2023-05-16 15:35:00,327.25,327.32,326.81,327.1,4105.0,320.5917,320.6603,320.1607,320.4448,4105.0
2023-05-16 15:40:00,327.19,327.29,326.68,327.0,3134.0,320.533,320.6309,320.0333,320.3468,3134.0
2023-05-16 15:45:00,326.93,327.45,326.72,327.35,11054.0,320.2783,320.7877,320.0725,320.6897,11054.0
2023-05-16 15:50:00,327.31,327.32,326.68,326.72,15218.0,320.6505,320.6603,320.0333,320.0725,15218.0
2023-05-16 15:55:00,326.71,327.16,326.47,326.48,34018.0,320.0627,320.5036,319.8276,319.8374,34018.0
2023-05-17 09:30:00,331.45,332.3,329.0,331.17,9546.0,324.7063,325.539,322.3061,324.432,9546.0
2023-05-17 09:35:00,331.08,332.58,330.37,331.45,8440.0,324.3438,325.8133,323.6483,324.7063,8440.0
2023-05-17 09:40:00,331.39,332.17,330.88,332.05,3378.0,324.6475,325.4116,324.1479,325.2941,3378.0
2023-05-17 09:45:00,332.17,333.39,332.15,332.75,7941.0,325.4116,326.6068,325.392,325.9798,7941.0
2023-05-17 09:50:00,333.22,334.16,333.22,333.43,10713.0,326.4403,327.3612,326.4403,326.646,10713.0
2023-05-17 09:55:00,333.4,334.93,332.86,332.87,7562.0,326.6166,328.1155,326.0876,326.0974,7562.0
2023-05-17 10:00:00,332.71,333.69,332.7,332.86,2663.0,325.9407,326.9007,325.9309,326.0876,2663.0
2023-05-17 10:05:00,333.28,334.87,333.14,334.87,3458.0,326.4991,328.0567,326.3619,328.0567,3458.0
2023-05-17 10:10:00,334.73,334.73,333.29,333.44,2264.0,327.9196,327.9196,326.5089,326.6558,2264.0
2023-05-17 10:15:00,333.41,333.41,333.06,333.07,11941.0,326.6264,326.6264,326.2835,326.2933,11941.0
2023-05-17 10:20:00,333.24,334.3,333.04,334.22,2687.0,326.4599,327.4983,326.2639,327.4199,2687.0
2023-05-17 10:25:00,334.44,335.3,334.28,335.07,3980.0,327.6355,328.478,327.4787,328.2526,3980.0
2023-05-17 10:30:00,335.34,335.34,334.1,334.51,2049.0,328.5171,328.5171,327.3024,327.704,2049.0
2023-05-17 10:35:00,334.59,334.96,334.38,334.49,3073.0,327.7824,328.1449,327.5767,327.6844,3073.0
2023-05-17 10:40:00,334.38,334.62,334.07,334.43,3191.0,327.5767,327.8118,327.273,327.6257,3191.0
2023-05-17 10:45:00,334.82,335.5,334.82,335.38,4959.0,328.0077,328.6739,328.0077,328.5563,4959.0
2023-05-17 10:50:00,335.44,336.47,335.44,336.19,5841.0,328.6151,329.6242,328.6151,329.3499,5841.0
2023-05-17 10:55:00,336.18,336.4,335.88,335.88,4028.0,329.3401,329.5556,329.0462,329.0462,4028.0
2023-05-17 11:00:00,336.2,337.04,335.78,337.03,10678.0,329.3596,330.1826,328.9482,330.1728,10678.0
2023-05-17 11:05:00,337.07,337.38,336.79,336.8,2948.0,330.2119,330.5156,329.9376,329.9474,2948.0
2023-05-17 11:10:00,336.81,336.98,336.61,336.67,3425.0,329.9572,330.1238,329.7613,329.8201,3425.0
2023-05-17 11:15:00,336.4,337.67,336.39,336.88,5826.0,329.5556,330.7997,329.5458,330.0258,5826.0
2023-05-17 11:20:00,336.35,336.68,335.5,336.29,3674.0,329.5066,329.8299,328.6739,329.4478,3674.0
2023-05-17 11:25:00,336.48,337.18,336.43,337.18,1145.0,329.634,330.3197,329.585,330.3197,1145.0
2023-05-17 11:30:00,337.31,337.43,336.9,337.0,4087.0,330.4471,330.5646,330.0454,330.1434,4087.0
2023-05-17 11:35:00,337.09,337.57,336.95,337.48,7068.0,330.2315,330.7018,330.0944,330.6136,7068.0
2023-05-17 11:40:00,337.83,338.31,337.83,337.86,3050.0,330.9565,331.4267,330.9565,330.9859,3050.0
2023-05-17 11:45:00,338.27,339.22,338.06,339.15,4177.0,331.3875,332.3182,331.1818,332.2496,4177.0
2023-05-17 11:50:00,339.16,340.54,339.16,339.44,8791.0,332.2594,333.6113,332.2594,332.5337,8791.0
2023-05-17 11:55:00,339.44,339.76,339.4,339.46,1518.0,332.5337,332.8472,332.4945,332.5533,1518.0
2023-05-17 12:00:00,339.41,340.55,339.41,340.44,6339.0,332.5043,333.6211,332.5043,333.5134,6339.0
2023-05-17 12:05:00,340.44,340.67,340.17,340.67,4409.0,333.5134,333.7387,333.2489,333.7387,4409.0
2023-05-17 12:10:00,341.0,341.26,340.61,341.14,9786.0,334.062,334.3167,333.6799,334.1991,9786.0
2023-05-17 12:15:00,341.13,341.95,341.13,341.95,4519.0,334.1893,334.9927,334.1893,334.9927,4519.0
2023-05-17 12:20:00,341.73,341.74,341.18,341.6,6531.0,334.7771,334.7869,334.2383,334.6498,6531.0
2023-05-17 12:25:00,341.42,342.36,341.38,342.27,4433.0,334.4734,335.3943,334.4343,335.3061,4433.0
2023-05-17 12:30:00,342.44,342.83,341.5,341.5,6775.0,335.4727,335.8548,334.5518,334.5518,6775.0
2023-05-17 12:35:00,341.79,341.98,341.73,341.86,4165.0,334.8359,335.022,334.7771,334.9045,4165.0
2023-05-17 12:40:00,342.1,342.66,341.6,342.66,5519.0,335.1396,335.6882,334.6498,335.6882,5519.0
2023-05-17 12:45:00,342.75,344.13,342.75,343.41,5861.0,335.7764,337.1283,335.7764,336.423,5861.0
2023-05-17 12:50:00,343.38,343.66,343.09,343.66,1640.0,336.3936,336.6679,336.1095,336.6679,1640.0
2023-05-17 12:55:00,343.56,343.73,343.4,343.56,1100.0,336.5699,336.7364,336.4132,336.5699,1100.0
2023-05-17 13:00:00,343.49,344.54,343.49,344.54,10934.0,336.5013,337.53,336.5013,337.53,10934.0
2023-05-17 13:05:00,344.53,344.9,344.07,344.07,6457.0,337.5202,337.8826,337.0695,337.0695,6457.0
2023-05-17 13:10:00,343.97,344.44,343.64,344.1,5609.0,336.9716,337.432,336.6483,337.0989,5609.0
2023-05-17 13:15:00,344.22,344.22,343.61,344.05,3794.0,337.2165,337.2165,336.6189,337.0499,3794.0
2023-05-17 13:20:00,344.0,344.93,343.69,343.8,7540.0,337.0009,337.912,336.6973,336.805,7540.0
2023-05-17 13:25:00,343.89,344.2,343.72,343.9,2032.0,336.8932,337.1969,336.7266,336.903,2032.0
2023-05-17 13:30:00,343.93,344.1,343.35,344.01,6992.0,336.9324,337.0989,336.3642,337.0107,6992.0
2023-05-17 13:35:00,344.13,344.23,343.81,344.02,1908.0,337.1283,337.2263,336.8148,337.0205,1908.0
2023-05-17 13:40:00,343.93,344.13,342.97,343.21,3982.0,336.9324,337.1283,335.9919,336.227,3982.0
2023-05-17 13:45:00,343.25,343.25,342.73,342.78,2982.0,336.2662,336.2662,335.7568,335.8058,2982.0
2023-05-17 13:50:00,342.9,342.94,342.48,342.59,4702.0,335.9233,335.9625,335.5119,335.6196,4702.0
2023-05-17 13:55:00,342.68,343.34,342.47,342.91,2605.0,335.7078,336.3544,335.5021,335.9331,2605.0
2023-05-17 14:00:00,342.86,342.98,342.17,342.18,4295.0,335.8841,336.0017,335.2082,335.218,4295.0
2023-05-17 14:05:00,342.01,342.1,341.55,341.82,4400.0,335.0514,335.1396,334.6008,334.8653,4400.0
2023-05-17 14:10:00,341.94,342.2,341.8,342.13,2333.0,334.9829,335.2376,334.8457,335.169,2333.0
2023-05-17 14:15:00,341.86,341.89,341.28,341.68,3719.0,334.9045,334.9339,334.3363,334.7282,3719.0
2023-05-17 14:20:00,341.51,341.66,340.71,341.08,3023.0,334.5616,334.7086,333.7779,334.1404,3023.0
2023-05-17 14:25:00,340.73,340.99,340.51,340.51,4500.0,333.7975,334.0522,333.582,333.582,4500.0
2023-05-17 14:30:00,340.56,340.89,340.48,340.71,7163.0,333.6309,333.9542,333.5526,333.7779,7163.0
2023-05-17 14:35:00,340.7,341.81,340.7,341.57,2319.0,333.7681,334.8555,333.7681,334.6204,2319.0
2023-05-17 14:40:00,341.82,342.14,341.56,341.72,5967.0,334.8653,335.1788,334.6106,334.7673,5967.0
2023-05-17 14:45:00,341.5,341.8,341.15,341.67,3070.0,334.5518,334.8457,334.2089,334.7184,3070.0
2023-05-17 14:50:00,341.7,341.7,341.06,341.52,2819.0,334.7477,334.7477,334.1208,334.5714,2819.0
2023-05-17 14:55:00,341.18,341.23,341.05,341.05,979.0,334.2383,334.2873,334.111,334.111,979.0
2023-05-17 15:00:00,340.9,341.36,340.82,341.36,2339.0,333.964,334.4147,333.8856,334.4147,2339.0
2023-05-17 15:05:00,341.5,341.96,341.5,341.96,1300.0,334.5518,335.0025,334.5518,335.0025,1300.0
2023-05-17 15:10:00,341.81,341.91,341.63,341.65,1712.0,334.8555,334.9535,334.6792,334.6988,1712.0
2023-05-17 15:15:00,341.68,342.4,341.68,341.89,4695.0,334.7282,335.4335,334.7282,334.9339,4695.0
2023-05-17 15:20:00,341.69,341.71,340.93,340.94,2205.0,334.7379,334.7575,333.9934,334.0032,2205.0
2023-05-17 15:25:00,341.01,341.24,340.71,340.74,5194.0,334.0718,334.2971,333.7779,333.8073,5194.0
2023-05-17 15:30:00,340.93,341.18,340.71,340.88,5117.0,333.9934,334.2383,333.7779,333.9444,5117.0
2023-05-17 15:35:00,340.9,341.07,340.39,340.59,7782.0,333.964,334.1306,333.4644,333.6603,7782.0
2023-05-17 15:40:00,340.46,340.91,340.31,340.43,5608.0,333.533,333.9738,333.386,333.5036,5608.0
2023-05-17 15:45:00,340.43,341.84,340.42,341.64,6217.0,333.5036,334.8849,333.4938,334.689,6217.0
2023-05-17 15:50:00,341.93,341.94,340.65,340.85,15183.0,334.9731,334.9829,333.7191,333.915,15183.0
2023-05-17 15:55:00,340.81,341.33,340.15,340.43,35365.0,333.8759,334.3853,333.2293,333.5036,35365.0
2023-05-18 09:30:00,339.54,340.16,338.28,339.27,6223.0,332.6317,333.2391,331.3973,332.3672,6223.0
2023-05-18 09:35:00,339.43,341.25,339.43,340.79,825.0,332.5239,334.3069,332.5239,333.8563,825.0
2023-05-18 09:40:00,341.06,342.6,341.06,341.29,1969.0,334.1208,335.6294,334.1208,334.3461,1969.0
2023-05-18 09:45:00,341.36,341.8,339.8,340.22,1809.0,334.4147,334.8457,332.8864,333.2979,1809.0
2023-05-18 09:50:00,339.83,339.97,338.89,339.97,3387.0,332.9158,333.0529,331.9949,333.0529,3387.0
2023-05-18 09:55:00,339.37,340.5,339.37,340.38,3070.0,332.4652,333.5722,332.4652,333.4546,3070.0
2023-05-18 10:00:00,341.49,341.49,341.14,341.15,200.0,334.542,334.542,334.1991,334.2089,200.0
2023-05-18 10:05:00,340.92,343.44,340.91,343.44,5281.0,333.9836,336.4523,333.9738,336.4523,5281.0
2023-05-18 10:10:00,343.32,344.25,343.3,343.8,7617.0,336.3348,337.2459,336.3152,336.805,7617.0
2023-05-18 10:15:00,344.03,346.22,343.77,346.22,10524.0,337.0303,339.1758,336.7756,339.1758,10524.0
2023-05-18 10:20:00,345.98,347.36,345.98,347.05,31516.0,338.9407,340.2926,338.9407,339.9889,31516.0
2023-05-18 10:25:00,346.92,348.18,346.6,348.18,8609.0,339.8615,341.0959,339.548,341.0959,8609.0
2023-05-18 10:30:00,347.83,348.28,347.42,347.95,20200.0,340.753,341.1939,340.3514,340.8706,20200.0
2023-05-18 10:35:00,347.92,348.84,347.0,348.84,7888.0,340.8412,341.7425,339.9399,341.7425,7888.0
2023-05-18 10:40:00,348.59,349.14,348.13,349.1,2014.0,341.4976,342.0364,341.0469,341.9972,2014.0
2023-05-18 10:45:00,349.42,350.61,348.62,350.18,11922.0,342.3107,343.4765,341.5269,343.0552,11922.0
2023-05-18 10:50:00,350.09,350.14,349.21,350.01,13832.0,342.967,343.016,342.1049,342.8887,13832.0
2023-05-18 10:55:00,349.69,350.38,349.4,350.06,8309.0,342.5752,343.2511,342.2911,342.9377,8309.0
2023-05-18 11:00:00,350.05,350.61,349.8,350.03,2772.0,342.9279,343.4765,342.6829,342.9083,2772.0
2023-05-18 11:05:00,350.0,350.24,349.23,349.4,23565.0,342.8789,343.114,342.1245,342.2911,23565.0
2023-05-18 11:10:00,349.67,349.67,348.09,348.37,11468.0,342.5556,342.5556,341.0077,341.282,11468.0
2023-05-18 11:15:00,348.38,348.38,347.6,348.08,3364.0,341.2918,341.2918,340.5277,340.9979,3364.0
2023-05-18 11:20:00,347.95,347.96,345.82,347.32,5357.0,340.8706,340.8804,338.7839,340.2534,5357.0
2023-05-18 11:25:00,347.0,347.78,346.91,347.77,6933.0,339.9399,340.704,339.8517,340.6942,6933.0
2023-05-18 11:30:00,348.03,348.42,347.94,348.08,3550.0,340.949,341.331,340.8608,340.9979,3550.0
2023-05-18 11:35:00,348.09,348.46,347.79,348.36,3290.0,341.0077,341.3702,340.7138,341.2722,3290.0
2023-05-18 11:40:00,348.05,348.82,347.98,348.81,4933.0,340.9685,341.7229,340.9,341.7131,4933.0
2023-05-18 11:45:00,348.84,349.37,348.46,348.71,6130.0,341.7425,342.2617,341.3702,341.6151,6130.0
2023-05-18 11:50:00,348.94,349.64,348.94,349.1,2742.0,341.8404,342.5262,341.8404,341.9972,2742.0
2023-05-18 11:55:00,349.31,349.33,347.99,348.35,6042.0,342.2029,342.2225,340.9098,341.2624,6042.0
2023-05-18 12:00:00,348.05,348.13,346.39,346.67,6497.0,340.9685,341.0469,339.3423,339.6166,6497.0
2023-05-18 12:05:00,346.49,346.85,344.95,345.24,3200.0,339.4403,339.793,337.9316,338.2157,3200.0
2023-05-18 12:10:00,344.93,345.0,343.59,343.59,2306.0,337.912,337.9806,336.5993,336.5993,2306.0
2023-05-18 12:15:00,343.33,343.67,342.98,343.59,2535.0,336.3446,336.6777,336.0017,336.5993,2535.0
2023-05-18 12:20:00,343.8,344.52,343.72,343.98,7069.0,336.805,337.5104,336.7266,336.9814,7069.0
2023-05-18 12:25:00,344.09,344.12,343.03,343.53,3006.0,337.0891,337.1185,336.0507,336.5405,3006.0
2023-05-18 12:30:00,343.4,343.68,342.6,342.85,3295.0,336.4132,336.6875,335.6294,335.8743,3295.0
2023-05-18 12:35:00,342.65,343.16,342.23,342.3,2736.0,335.6784,336.178,335.267,335.3355,2736.0
2023-05-18 12:40:00,341.12,342.31,341.12,341.99,6566.0,334.1795,335.3453,334.1795,335.0318,6566.0
2023-05-18 12:45:00,342.0,342.18,341.45,341.66,2662.0,335.0416,335.218,334.5028,334.7086,2662.0
2023-05-18 12:50:00,341.2,341.3,340.68,341.3,3111.0,334.2579,334.3559,333.7485,334.3559,3111.0
2023-05-18 12:55:00,340.87,341.87,340.68,341.57,5235.0,333.9346,334.9143,333.7485,334.6204,5235.0
2023-05-18 13:00:00,342.2,342.46,341.45,341.45,1715.0,335.2376,335.4923,334.5028,334.5028,1715.0
2023-05-18 13:05:00,341.45,341.96,341.2,341.35,4101.0,334.5028,335.0025,334.2579,334.4049,4101.0
2023-05-18 13:10:00,341.27,341.27,340.29,340.52,8361.0,334.3265,334.3265,333.3664,333.5918,8361.0
2023-05-18 13:15:00,340.52,340.71,340.32,340.38,3241.0,333.5918,333.7779,333.3958,333.4546,3241.0
2023-05-18 13:20:00,340.39,341.32,340.21,340.59,3458.0,333.4644,334.3755,333.2881,333.6603,3458.0
2023-05-18 13:25:00,340.66,341.04,339.73,339.87,11468.0,333.7289,334.1012,332.8178,332.955,11468.0
2023-05-18 13:30:00,339.75,340.23,339.61,339.8,4060.0,332.8374,333.3077,332.7003,332.8864,4060.0
2023-05-18 13:35:00,340.0,340.06,339.3,339.33,4791.0,333.0823,333.1411,332.3966,332.426,4791.0
2023-05-18 13:40:00,339.36,339.58,338.62,338.65,2850.0,332.4554,332.6709,331.7304,331.7598,2850.0
2023-05-18 13:45:00,338.51,339.0,338.05,339.0,4015.0,331.6226,332.1027,331.172,332.1027,4015.0
2023-05-18 13:50:00,339.01,339.47,339.01,339.46,3496.0,332.1125,332.5631,332.1125,332.5533,3496.0
2023-05-18 13:55:00,339.03,339.16,338.65,338.82,3776.0,332.1321,332.2594,331.7598,331.9263,3776.0
2023-05-18 14:00:00,339.11,340.26,338.94,339.65,5879.0,332.2104,333.337,332.0439,332.7395,5879.0
2023-05-18 14:05:00,339.38,339.85,339.38,339.44,1800.0,332.4749,332.9354,332.4749,332.5337,1800.0
2023-05-18 14:10:00,339.54,339.7,339.24,339.59,2372.0,332.6317,332.7884,332.3378,332.6807,2372.0
2023-05-18 14:15:00,339.85,340.43,339.85,340.43,1849.0,332.9354,333.5036,332.9354,333.5036,1849.0
2023-05-18 14:20:00,340.33,341.3,340.23,341.24,2936.0,333.4056,334.3559,333.3077,334.2971,2936.0
2023-05-18 14:25:00,341.31,341.9,341.17,341.48,4318.0,334.3657,334.9437,334.2285,334.5322,4318.0
2023-05-18 14:30:00,341.74,342.14,341.53,342.14,2700.0,334.7869,335.1788,334.5812,335.1788,2700.0
2023-05-18 14:35:00,342.28,342.28,341.9,342.16,1359.0,335.3159,335.3159,334.9437,335.1984,1359.0
2023-05-18 14:40:00,342.18,342.18,341.96,342.15,1400.0,335.218,335.218,335.0025,335.1886,1400.0
2023-05-18 14:45:00,341.98,342.44,341.7,342.44,3088.0,335.022,335.4727,334.7477,335.4727,3088.0
2023-05-18 14:50:00,342.31,342.45,342.23,342.4,1349.0,335.3453,335.4825,335.267,335.4335,1349.0
2023-05-18 14:55:00,342.26,342.9,342.24,342.9,1930.0,335.2964,335.9233,335.2768,335.9233,1930.0
2023-05-18 15:00:00,342.93,343.26,342.92,343.06,1050.0,335.9527,336.276,335.9429,336.0801,1050.0
2023-05-18 15:05:00,342.58,343.72,342.48,343.2,2500.0,335.6098,336.7266,335.5119,336.2172,2500.0
2023-05-18 15:10:00,343.42,343.64,343.22,343.23,1600.0,336.4327,336.6483,336.2368,336.2466,1600.0
2023-05-18 15:15:00,343.67,344.0,343.47,344.0,1471.0,336.6777,337.0009,336.4817,337.0009,1471.0
2023-05-18 15:20:00,344.03,344.03,343.16,343.29,2500.0,337.0303,337.0303,336.178,336.3054,2500.0
2023-05-18 15:25:00,343.57,343.9,343.47,343.48,2000.0,336.5797,336.903,336.4817,336.4915,2000.0
2023-05-18 15:30:00,343.81,344.51,343.81,344.46,1200.0,336.8148,337.5006,336.8148,337.4516,1200.0
2023-05-18 15:35:00,344.42,344.99,344.23,344.98,6260.0,337.4124,337.9708,337.2263,337.961,6260.0
2023-05-18 15:40:00,345.02,345.63,344.66,345.63,3227.0,338.0002,338.5978,337.6475,338.5978,3227.0
2023-05-18 15:45:00,345.64,345.81,344.93,345.06,4633.0,338.6076,338.7741,337.912,338.0394,4633.0
2023-05-18 15:50:00,345.22,345.94,345.11,345.11,11463.0,338.1961,338.9015,338.0884,338.0884,11463.0
2023-05-18 15:55:00,345.06,345.46,344.57,344.65,29679.0,338.0394,338.4312,337.5594,337.6377,29679.0
2023-05-19 09:30:00,348.83,349.25,348.05,349.21,15342.0,341.7327,342.1441,340.9685,342.1049,15342.0
2023-05-19 09:35:00,349.0,350.57,348.18,348.18,33420.0,341.8992,343.4373,341.0959,341.0959,33420.0
2023-05-19 09:40:00,347.67,348.2,346.61,348.08,15580.0,340.5963,341.1155,339.5578,340.9979,15580.0
2023-05-19 09:45:00,347.93,348.58,347.0,348.34,11393.0,340.851,341.4878,339.9399,341.2526,11393.0
2023-05-19 09:50:00,348.17,349.71,348.15,349.54,6440.0,341.0861,342.5948,341.0665,342.4282,6440.0
2023-05-19 09:55:00,349.53,350.3,349.53,350.0,11307.0,342.4184,343.1728,342.4184,342.8789,11307.0
2023-05-19 10:00:00,350.26,350.31,348.88,349.28,14928.0,343.1336,343.1826,341.7817,342.1735,14928.0
2023-05-19 10:05:00,349.14,350.49,349.13,350.49,8502.0,342.0364,343.3589,342.0266,343.3589,8502.0
2023-05-19 10:10:00,350.3,350.39,348.94,349.4,4393.0,343.1728,343.2609,341.8404,342.2911,4393.0
2023-05-19 10:15:00,349.25,349.25,348.25,348.8,13390.0,342.1441,342.1441,341.1645,341.7033,13390.0
2023-05-19 10:20:00,348.8,349.09,348.1,348.44,20720.0,341.7033,341.9874,341.0175,341.3506,20720.0
2023-05-19 10:25:00,348.27,349.24,348.2,349.11,12673.0,341.1841,342.1343,341.1155,342.007,12673.0
2023-05-19 10:30:00,348.94,349.43,348.59,348.79,9480.0,341.8404,342.3205,341.4976,341.6935,9480.0
2023-05-19 10:35:00,349.11,349.12,348.23,348.92,7333.0,342.007,342.0168,341.1449,341.8208,7333.0
2023-05-19 10:40:00,348.94,349.13,348.33,348.34,4377.0,341.8404,342.0266,341.2428,341.2526,4377.0
2023-05-19 10:45:00,348.25,348.39,347.68,347.93,8116.0,341.1645,341.3016,340.6061,340.851,8116.0
2023-05-19 10:50:00,348.16,349.09,348.15,348.37,13661.0,341.0763,341.9874,341.0665,341.282,13661.0
2023-05-19 10:55:00,348.16,348.22,347.56,348.21,3075.0,341.0763,341.1351,340.4885,341.1253,3075.0
2023-05-19 11:00:00,348.24,348.99,348.24,348.72,1037.0,341.1547,341.8894,341.1547,341.6249,1037.0
2023-05-19 11:05:00,348.5,348.5,347.5,347.7,2735.0,341.4094,341.4094,340.4297,340.6257,2735.0
2023-05-19 11:10:00,347.68,347.89,345.53,345.53,10719.0,340.6061,340.8118,338.4998,338.4998,10719.0
2023-05-19 11:15:00,345.79,346.28,345.39,345.99,39263.0,338.7545,339.2346,338.3627,338.9505,39263.0
2023-05-19 11:20:00,345.97,346.73,345.81,346.57,8025.0,338.9309,339.6754,338.7741,339.5187,8025.0
2023-05-19 11:25:00,346.47,347.0,345.11,345.51,12965.0,339.4207,339.9399,338.0884,338.4802,12965.0
2023-05-19 11:30:00,345.52,346.12,344.77,345.09,20519.0,338.49,339.0778,337.7553,338.0688,20519.0
2023-05-19 11:35:00,345.22,345.22,342.27,342.82,17400.0,338.1961,338.1961,335.3061,335.845,17400.0
2023-05-19 11:40:00,342.82,344.54,342.75,344.21,13193.0,335.845,337.53,335.7764,337.2067,13193.0
2023-05-19 11:45:00,344.31,345.42,344.31,344.83,2413.0,337.3046,338.3921,337.3046,337.8141,2413.0
2023-05-19 11:50:00,344.83,345.52,344.53,345.42,13105.0,337.8141,338.49,337.5202,338.3921,13105.0
2023-05-19 11:55:00,345.16,345.95,345.12,345.5,8745.0,338.1373,338.9113,338.0982,338.4704,8745.0
2023-05-19 12:00:00,345.5,345.68,344.76,344.76,1834.0,338.4704,338.6468,337.7455,337.7455,1834.0
2023-05-19 12:05:00,344.85,344.9,344.56,344.6,826.0,337.8337,337.8826,337.5496,337.5887,826.0
2023-05-19 12:10:00,344.75,345.38,344.46,345.17,5122.0,337.7357,338.3529,337.4516,338.1471,5122.0
2023-05-19 12:15:00,345.16,346.09,344.94,346.09,2500.0,338.1373,339.0484,337.9218,339.0484,2500.0
2023-05-19 12:20:00,346.15,346.89,345.91,346.88,4045.0,339.1072,339.8321,338.8721,339.8224,4045.0
2023-05-19 12:25:00,346.51,346.75,346.16,346.75,1644.0,339.4599,339.695,339.117,339.695,1644.0
2023-05-19 12:30:00,346.15,346.43,345.23,345.24,10127.0,339.1072,339.3815,338.2059,338.2157,10127.0
2023-05-19 12:35:00,345.42,346.3,345.31,346.3,3503.0,338.3921,339.2542,338.2843,339.2542,3503.0
2023-05-19 12:40:00,346.36,346.88,346.36,346.84,2524.0,339.3129,339.8224,339.3129,339.7832,2524.0
2023-05-19 12:45:00,347.0,347.77,347.0,347.77,9107.0,339.9399,340.6942,339.9399,340.6942,9107.0
2023-05-19 12:50:00,347.64,348.51,347.64,348.23,4524.0,340.5669,341.4192,340.5669,341.1449,4524.0
2023-05-19 12:55:00,348.45,348.45,347.77,348.25,7766.0,341.3604,341.3604,340.6942,341.1645,7766.0
2023-05-19 13:00:00,348.35,348.6,348.1,348.53,5166.0,341.2624,341.5074,341.0175,341.4388,5166.0
2023-05-19 13:05:00,348.37,348.47,347.53,347.53,1485.0,341.282,341.38,340.4591,340.4591,1485.0
2023-05-19 13:10:00,347.54,348.16,347.45,347.76,18173.0,340.4689,341.0763,340.3808,340.6844,18173.0
2023-05-19 13:15:00,347.87,348.4,347.65,348.09,6198.0,340.7922,341.3114,340.5767,341.0077,6198.0
2023-05-19 13:20:00,348.09,348.09,347.83,348.04,1508.0,341.0077,341.0077,340.753,340.9588,1508.0
2023-05-19 13:25:00,348.0,348.6,347.9,348.5,9627.0,340.9196,341.5074,340.8216,341.4094,9627.0
2023-05-19 13:30:00,348.58,349.08,348.5,348.94,10355.0,341.4878,341.9776,341.4094,341.8404,10355.0
2023-05-19 13:35:00,348.9,349.23,348.74,349.11,6760.0,341.8013,342.1245,341.6445,342.007,6760.0
2023-05-19 13:40:00,348.98,349.18,348.52,348.52,2927.0,341.8796,342.0756,341.429,341.429,2927.0
2023-05-19 13:45:00,348.36,348.73,348.12,348.12,703.0,341.2722,341.6347,341.0371,341.0371,703.0
2023-05-19 13:50:00,348.11,348.61,348.1,348.61,1665.0,341.0273,341.5172,341.0175,341.5172,1665.0
2023-05-19 13:55:00,348.23,348.23,347.31,347.31,1600.0,341.1449,341.1449,340.2436,340.2436,1600.0
2023-05-19 14:00:00,347.27,347.83,346.96,346.96,9149.0,340.2044,340.753,339.9007,339.9007,9149.0
2023-05-19 14:05:00,347.12,348.15,347.02,348.09,2377.0,340.0575,341.0665,339.9595,341.0077,2377.0
2023-05-19 14:10:00,348.12,348.22,347.87,348.09,1821.0,341.0371,341.1351,340.7922,341.0077,1821.0
2023-05-19 14:15:00,347.48,348.66,347.48,348.66,3051.0,340.4101,341.5661,340.4101,341.5661,3051.0
2023-05-19 14:20:00,348.45,348.75,348.18,348.63,1082.0,341.3604,341.6543,341.0959,341.5367,1082.0
2023-05-19 14:25:00,348.66,348.66,348.12,348.25,1500.0,341.5661,341.5661,341.0371,341.1645,1500.0
2023-05-19 14:30:00,348.21,348.34,348.0,348.0,892.0,341.1253,341.2526,340.9196,340.9196,892.0
2023-05-19 14:35:00,347.88,348.44,347.68,348.44,9471.0,340.802,341.3506,340.6061,341.3506,9471.0
2023-05-19 14:40:00,348.07,348.28,347.96,348.15,1200.0,340.9881,341.1939,340.8804,341.0665,1200.0
2023-05-19 14:45:00,348.0,348.18,347.99,348.18,1000.0,340.9196,341.0959,340.9098,341.0959,1000.0
2023-05-19 14:50:00,348.34,348.6,348.07,348.13,1974.0,341.2526,341.5074,340.9881,341.0469,1974.0
2023-05-19 14:55:00,348.34,348.55,348.32,348.42,1198.0,341.2526,341.4584,341.2331,341.331,1198.0
2023-05-19 15:00:00,348.68,348.82,348.51,348.75,2200.0,341.5857,341.7229,341.4192,341.6543,2200.0
2023-05-19 15:05:00,348.75,348.76,348.29,348.3,2370.0,341.6543,341.6641,341.2037,341.2135,2370.0
2023-05-19 15:10:00,348.59,348.84,348.53,348.76,2500.0,341.4976,341.7425,341.4388,341.6641,2500.0
2023-05-19 15:15:00,348.81,349.01,348.55,348.6,4700.0,341.7131,341.909,341.4584,341.5074,4700.0
2023-05-19 15:20:00,348.59,348.7,348.32,348.66,3227.0,341.4976,341.6053,341.2331,341.5661,3227.0
2023-05-19 15:25:00,348.64,349.14,348.63,349.13,3537.0,341.5465,342.0364,341.5367,342.0266,3537.0
2023-05-19 15:30:00,348.99,349.52,348.86,349.03,11561.0,341.8894,342.4086,341.7621,341.9286,11561.0
2023-05-19 15:35:00,349.0,349.8,349.0,349.51,6603.0,341.8992,342.6829,341.8992,342.3988,6603.0
2023-05-19 15:40:00,349.58,349.95,349.57,349.8,5708.0,342.4674,342.8299,342.4576,342.6829,5708.0
2023-05-19 15:45:00,349.74,350.15,349.45,350.08,13667.0,342.6242,343.0258,342.3401,342.9572,13667.0
2023-05-19 15:50:00,350.01,350.32,349.85,350.3,37899.0,342.8887,343.1924,342.7319,343.1728,37899.0
2023-05-19 15:55:00,350.26,350.45,348.96,349.04,79016.0,343.1336,343.3197,341.86,341.9384,79016.0
2023-05-22 09:30:00,349.32,350.49,348.7,350.35,11103.0,342.2127,343.3589,341.6053,343.2218,11103.0
2023-05-22 09:35:00,350.32,350.58,349.57,350.05,4486.0,343.1924,343.4471,342.4576,342.9279,4486.0
2023-05-22 09:40:00,350.34,351.0,348.02,348.02,3955.0,343.212,343.8585,340.9392,340.9392,3955.0
2023-05-22 09:45:00,347.86,347.87,345.7,345.98,2600.0,340.7824,340.7922,338.6664,338.9407,2600.0
2023-05-22 09:50:00,345.97,346.04,344.83,344.98,9297.0,338.9309,338.9994,337.8141,337.961,9297.0
2023-05-22 09:55:00,345.34,345.37,343.27,343.62,11190.0,338.3137,338.3431,336.2858,336.6287,11190.0
2023-05-22 10:00:00,343.61,343.89,340.96,342.02,40234.0,336.6189,336.8932,334.0228,335.0612,40234.0
2023-05-22 10:05:00,342.15,342.72,339.25,339.53,48891.0,335.1886,335.747,332.3476,332.6219,48891.0
2023-05-22 10:10:00,339.28,343.06,339.27,341.98,14475.0,332.377,336.0801,332.3672,335.022,14475.0
2023-05-22 10:15:00,342.31,343.95,342.18,343.54,5045.0,335.3453,336.952,335.218,336.5503,5045.0
2023-05-22 10:20:00,343.69,343.8,342.49,343.12,7553.0,336.6973,336.805,335.5217,336.1389,7553.0
2023-05-22 10:25:00,342.86,343.32,342.12,343.12,7355.0,335.8841,336.3348,335.1592,336.1389,7355.0
2023-05-22 10:30:00,343.13,343.82,343.1,343.32,2468.0,336.1486,336.8246,336.1193,336.3348,2468.0
2023-05-22 10:35:00,343.32,343.33,342.6,342.92,8450.0,336.3348,336.3446,335.6294,335.9429,8450.0
2023-05-22 10:40:00,342.9,342.9,341.9,341.9,2401.0,335.9233,335.9233,334.9437,334.9437,2401.0
2023-05-22 10:45:00,341.33,341.78,340.39,340.57,22704.0,334.3853,334.8261,333.4644,333.6407,22704.0
2023-05-22 10:50:00,340.49,340.92,340.03,340.34,31860.0,333.5624,333.9836,333.1117,333.4154,31860.0
2023-05-22 10:55:00,340.28,341.08,340.0,341.08,13907.0,333.3566,334.1404,333.0823,334.1404,13907.0
2023-05-22 11:00:00,341.27,342.02,341.23,341.6,2371.0,334.3265,335.0612,334.2873,334.6498,2371.0
2023-05-22 11:05:00,342.24,342.91,342.22,342.38,2261.0,335.2768,335.9331,335.2572,335.4139,2261.0
2023-05-22 11:10:00,341.96,341.96,341.27,341.32,1325.0,335.0025,335.0025,334.3265,334.3755,1325.0
2023-05-22 11:15:00,341.6,342.55,341.58,342.13,2944.0,334.6498,335.5805,334.6302,335.169,2944.0
2023-05-22 11:20:00,342.24,342.93,342.23,342.92,3268.0,335.2768,335.9527,335.267,335.9429,3268.0
2023-05-22 11:25:00,343.39,344.47,343.35,344.19,2320.0,336.4034,337.4614,336.3642,337.1871,2320.0
2023-05-22 11:30:00,344.35,344.73,343.99,344.73,5266.0,337.3438,337.7161,336.9912,337.7161,5266.0
2023-05-22 11:35:00,344.49,344.99,344.31,344.32,2846.0,337.481,337.9708,337.3046,337.3144,2846.0
2023-05-22 11:40:00,344.37,344.52,344.28,344.39,1100.0,337.3634,337.5104,337.2753,337.383,1100.0
2023-05-22 11:45:00,344.39,345.02,344.32,345.02,1750.0,337.383,338.0002,337.3144,338.0002,1750.0
2023-05-22 11:50:00,345.12,345.66,345.12,345.32,5749.0,338.0982,338.6272,338.0982,338.2941,5749.0
2023-05-22 11:55:00,345.54,345.73,345.35,345.36,1806.0,338.5096,338.6957,338.3235,338.3333,1806.0
2023-05-22 12:00:00,345.41,345.88,345.35,345.63,3132.0,338.3823,338.8427,338.3235,338.5978,3132.0
2023-05-22 12:05:00,345.46,345.76,345.23,345.46,1906.0,338.4312,338.7251,338.2059,338.4312,1906.0
2023-05-22 12:10:00,345.4,345.4,344.79,344.8,952.0,338.3725,338.3725,337.7749,337.7847,952.0
2023-05-22 12:15:00,344.94,345.25,344.94,345.19,2313.0,337.9218,338.2255,337.9218,338.1667,2313.0
2023-05-22 12:20:00,345.19,345.7,345.18,345.36,2970.0,338.1667,338.6664,338.1569,338.3333,2970.0
2023-05-22 12:25:00,345.11,345.35,345.11,345.35,500.0,338.0884,338.3235,338.0884,338.3235,500.0
2023-05-22 12:30:00,345.41,346.07,345.22,345.58,1839.0,338.3823,339.0288,338.1961,338.5488,1839.0
2023-05-22 12:35:00,345.67,346.0,345.58,345.95,3431.0,338.637,338.9603,338.5488,338.9113,3431.0
2023-05-22 12:40:00,345.76,345.77,345.11,345.41,1830.0,338.7251,338.7349,338.0884,338.3823,1830.0
2023-05-22 12:45:00,345.14,345.42,345.14,345.26,1049.0,338.1178,338.3921,338.1178,338.2353,1049.0
2023-05-22 12:50:00,345.58,345.94,345.56,345.94,1608.0,338.5488,338.9015,338.5292,338.9015,1608.0
2023-05-22 12:55:00,345.95,346.08,345.87,346.08,901.0,338.9113,339.0386,338.8329,339.0386,901.0
2023-05-22 13:00:00,346.14,346.42,346.07,346.07,1820.0,339.0974,339.3717,339.0288,339.0288,1820.0
2023-05-22 13:05:00,346.03,346.17,345.71,345.85,1526.0,338.9896,339.1268,338.6762,338.8133,1526.0
2023-05-22 13:10:00,345.8,345.99,344.9,344.96,3949.0,338.7643,338.9505,337.8826,337.9414,3949.0
2023-05-22 13:15:00,344.67,345.78,344.67,345.78,2520.0,337.6573,338.7447,337.6573,338.7447,2520.0
2023-05-22 13:20:00,345.67,345.88,345.66,345.88,235.0,338.637,338.8427,338.6272,338.8427,235.0
2023-05-22 13:25:00,345.7,346.0,345.23,345.24,3060.0,338.6664,338.9603,338.2059,338.2157,3060.0
2023-05-22 13:30:00,345.71,345.71,345.25,345.54,7103.0,338.6762,338.6762,338.2255,338.5096,7103.0
2023-05-22 13:35:00,345.53,345.71,345.53,345.54,1635.0,338.4998,338.6762,338.4998,338.5096,1635.0
2023-05-22 13:40:00,345.61,345.97,345.61,345.97,1300.0,338.5782,338.9309,338.5782,338.9309,1300.0
2023-05-22 13:45:00,345.94,346.05,345.84,345.85,1450.0,338.9015,339.0092,338.8035,338.8133,1450.0
2023-05-22 13:50:00,346.03,346.34,346.02,346.15,2856.0,338.9896,339.2933,338.9798,339.1072,2856.0
2023-05-22 13:55:00,346.16,346.72,346.07,346.27,1600.0,339.117,339.6656,339.0288,339.2248,1600.0
2023-05-22 14:00:00,346.2,346.35,346.08,346.29,1600.0,339.1562,339.3031,339.0386,339.2444,1600.0
2023-05-22 14:05:00,346.09,346.09,345.5,345.5,2351.0,339.0484,339.0484,338.4704,338.4704,2351.0
2023-05-22 14:10:00,345.41,345.49,345.15,345.21,1066.0,338.3823,338.4606,338.1276,338.1863,1066.0
2023-05-22 14:15:00,344.94,345.53,344.88,345.52,5328.0,337.9218,338.4998,337.863,338.49,5328.0
2023-05-22 14:20:00,345.52,346.18,345.52,346.01,1400.0,338.49,339.1366,338.49,338.9701,1400.0
2023-05-22 14:25:00,346.12,346.66,346.12,346.65,1100.0,339.0778,339.6068,339.0778,339.597,1100.0
2023-05-22 14:30:00,346.84,347.04,346.57,347.0,3978.0,339.7832,339.9791,339.5187,339.9399,3978.0
2023-05-22 14:35:00,346.82,347.58,346.77,346.81,4164.0,339.7636,340.5081,339.7146,339.7538,4164.0
2023-05-22 14:40:00,346.93,346.99,346.63,346.99,2711.0,339.8713,339.9301,339.5774,339.9301,2711.0
2023-05-22 14:45:00,347.22,347.56,347.22,347.56,300.0,340.1554,340.4885,340.1554,340.4885,300.0
2023-05-22 14:50:00,347.76,348.15,347.73,347.93,3300.0,340.6844,341.0665,340.6551,340.851,3300.0
2023-05-22 14:55:00,347.61,347.81,347.23,347.73,1802.0,340.5375,340.7334,340.1652,340.6551,1802.0
2023-05-22 15:00:00,347.82,348.04,347.62,347.95,2797.0,340.7432,340.9588,340.5473,340.8706,2797.0
2023-05-22 15:05:00,347.9,348.12,347.89,348.11,1417.0,340.8216,341.0371,340.8118,341.0273,1417.0
2023-05-22 15:10:00,347.92,348.24,347.59,348.13,2071.0,340.8412,341.1547,340.5179,341.0469,2071.0
2023-05-22 15:15:00,347.84,347.86,347.41,347.69,1810.0,340.7628,340.7824,340.3416,340.6159,1810.0
2023-05-22 15:20:00,347.43,347.48,347.12,347.12,1852.0,340.3612,340.4101,340.0575,340.0575,1852.0
2023-05-22 15:25:00,347.19,347.39,346.72,346.95,3718.0,340.126,340.322,339.6656,339.8909,3718.0
2023-05-22 15:30:00,346.85,346.86,346.22,346.56,6172.0,339.793,339.8028,339.1758,339.5089,6172.0
2023-05-22 15:35:00,346.56,347.16,346.55,347.16,4354.0,339.5089,340.0967,339.4991,340.0967,4354.0
2023-05-22 15:40:00,347.24,347.44,347.12,347.44,2473.0,340.175,340.371,340.0575,340.371,2473.0
2023-05-22 15:45:00,347.45,347.45,346.52,346.54,4206.0,340.3808,340.3808,339.4697,339.4893,4206.0
2023-05-22 15:50:00,346.35,346.65,346.17,346.56,10406.0,339.3031,339.597,339.1268,339.5089,10406.0
2023-05-22 15:55:00,346.53,346.68,346.08,346.18,24019.0,339.4795,339.6264,339.0386,339.1366,24019.0
2023-05-23 09:30:00,343.51,343.82,342.47,343.54,5504.0,336.5209,336.8246,335.5021,336.5503,5504.0
2023-05-23 09:35:00,342.56,342.7,339.57,339.57,4744.0,335.5902,335.7274,332.6611,332.6611,4744.0
2023-05-23 09:40:00,339.91,340.8,339.17,340.8,11834.0,332.9942,333.8661,332.2692,333.8661,11834.0
2023-05-23 09:45:00,340.21,341.9,339.12,341.6,4985.0,333.2881,334.9437,332.2202,334.6498,4985.0
2023-05-23 09:50:00,341.78,343.48,341.77,342.13,2496.0,334.8261,336.4915,334.8163,335.169,2496.0
2023-05-23 09:55:00,342.14,343.86,342.14,343.3,3428.0,335.1788,336.8638,335.1788,336.3152,3428.0
2023-05-23 10:00:00,344.52,344.52,343.39,344.46,2997.0,337.5104,337.5104,336.4034,337.4516,2997.0
2023-05-23 10:05:00,344.4,345.06,344.15,344.97,6769.0,337.3928,338.0394,337.1479,337.9512,6769.0
2023-05-23 10:10:00,344.92,346.19,344.91,346.04,4104.0,337.9022,339.1464,337.8924,338.9994,4104.0
2023-05-23 10:15:00,346.02,346.15,344.71,346.15,2728.0,338.9798,339.1072,337.6965,339.1072,2728.0
2023-05-23 10:20:00,346.02,346.26,345.31,346.06,1384.0,338.9798,339.215,338.2843,339.019,1384.0
2023-05-23 10:25:00,346.75,347.13,346.63,346.72,2200.0,339.695,340.0673,339.5774,339.6656,2200.0
2023-05-23 10:30:00,347.0,347.0,345.96,346.41,3954.0,339.9399,339.9399,338.9211,339.3619,3954.0
2023-05-23 10:35:00,346.55,348.19,346.55,348.03,5486.0,339.4991,341.1057,339.4991,340.949,5486.0
2023-05-23 10:40:00,347.87,348.31,347.71,347.87,3900.0,340.7922,341.2233,340.6355,340.7922,3900.0
2023-05-23 10:45:00,347.81,349.33,347.8,349.33,3290.0,340.7334,342.2225,340.7236,342.2225,3290.0
2023-05-23 10:50:00,349.02,349.02,347.98,348.05,3219.0,341.9188,341.9188,340.9,340.9685,3219.0
2023-05-23 10:55:00,347.9,348.62,347.26,347.87,2025.0,340.8216,341.5269,340.1946,340.7922,2025.0
2023-05-23 11:00:00,347.69,347.85,346.9,347.05,2129.0,340.6159,340.7726,339.8419,339.9889,2129.0
2023-05-23 11:05:00,346.76,346.81,346.41,346.8,1000.0,339.7048,339.7538,339.3619,339.744,1000.0
2023-05-23 11:10:00,346.66,346.66,346.28,346.28,796.0,339.6068,339.6068,339.2346,339.2346,796.0
2023-05-23 11:15:00,347.0,347.28,346.82,347.15,2307.0,339.9399,340.2142,339.7636,340.0869,2307.0
2023-05-23 11:20:00,347.8,347.8,347.8,347.8,100.0,340.7236,340.7236,340.7236,340.7236,100.0
2023-05-23 11:25:00,347.79,348.36,347.78,348.25,800.0,340.7138,341.2722,340.704,341.1645,800.0
2023-05-23 11:30:00,348.08,348.21,347.4,347.4,2603.0,340.9979,341.1253,340.3318,340.3318,2603.0
2023-05-23 11:35:00,347.57,348.41,347.46,348.21,5202.0,340.4983,341.3212,340.3906,341.1253,5202.0
2023-05-23 11:40:00,348.47,348.47,348.0,348.07,1300.0,341.38,341.38,340.9196,340.9881,1300.0
2023-05-23 11:45:00,348.01,348.02,348.01,348.02,400.0,340.9294,340.9392,340.9294,340.9392,400.0
2023-05-23 11:50:00,347.86,348.52,347.86,348.46,8632.0,340.7824,341.429,340.7824,341.3702,8632.0
2023-05-23 11:55:00,348.48,348.82,348.26,348.44,16055.0,341.3898,341.7229,341.1743,341.3506,16055.0
2023-05-23 12:00:00,348.58,348.86,348.44,348.68,1375.0,341.4878,341.7621,341.3506,341.5857,1375.0
2023-05-23 12:05:00,347.78,348.01,347.56,347.71,2300.0,340.704,340.9294,340.4885,340.6355,2300.0
2023-05-23 12:10:00,347.66,348.35,346.91,348.35,5725.0,340.5865,341.2624,339.8517,341.2624,5725.0
2023-05-23 12:15:00,348.33,348.33,347.5,347.69,2100.0,341.2428,341.2428,340.4297,340.6159,2100.0
2023-05-23 12:20:00,347.67,348.43,347.41,348.43,1255.0,340.5963,341.3408,340.3416,341.3408,1255.0
2023-05-23 12:25:00,348.64,348.64,347.75,347.75,1000.0,341.5465,341.5465,340.6747,340.6747,1000.0
2023-05-23 12:30:00,347.9,348.36,347.9,347.96,2138.0,340.8216,341.2722,340.8216,340.8804,2138.0
2023-05-23 12:35:00,347.89,348.18,347.13,347.39,7267.0,340.8118,341.0959,340.0673,340.322,7267.0
2023-05-23 12:40:00,347.74,347.74,346.68,346.68,3694.0,340.6649,340.6649,339.6264,339.6264,3694.0
2023-05-23 12:45:00,346.67,346.9,346.16,346.9,2185.0,339.6166,339.8419,339.117,339.8419,2185.0
2023-05-23 12:50:00,346.67,347.12,346.37,346.38,5890.0,339.6166,340.0575,339.3227,339.3325,5890.0
2023-05-23 12:55:00,346.47,346.86,346.46,346.65,1375.0,339.4207,339.8028,339.4109,339.597,1375.0
2023-05-23 13:00:00,346.7,346.77,346.29,346.32,1417.0,339.646,339.7146,339.2444,339.2737,1417.0
2023-05-23 13:05:00,346.38,346.89,346.38,346.89,2274.0,339.3325,339.8321,339.3325,339.8321,2274.0
2023-05-23 13:10:00,346.86,346.86,346.54,346.7,1401.0,339.8028,339.8028,339.4893,339.646,1401.0
2023-05-23 13:15:00,347.04,347.23,346.89,347.23,1525.0,339.9791,340.1652,339.8321,340.1652,1525.0
2023-05-23 13:20:00,347.19,347.71,347.19,347.71,2352.0,340.126,340.6355,340.126,340.6355,2352.0
2023-05-23 13:25:00,347.63,347.72,346.36,346.36,3256.0,340.5571,340.6453,339.3129,339.3129,3256.0
2023-05-23 13:30:00,346.36,347.07,345.89,346.45,3534.0,339.3129,340.0085,338.8525,339.4011,3534.0
2023-05-23 13:35:00,346.53,346.7,346.52,346.54,500.0,339.4795,339.646,339.4697,339.4893,500.0
2023-05-23 13:40:00,346.89,347.6,346.89,347.46,2121.0,339.8321,340.5277,339.8321,340.3906,2121.0
2023-05-23 13:45:00,347.58,347.75,347.06,347.19,3322.0,340.5081,340.6747,339.9987,340.126,3322.0
2023-05-23 13:50:00,346.99,347.18,346.77,346.77,400.0,339.9301,340.1162,339.7146,339.7146,400.0
2023-05-23 13:55:00,346.77,347.26,346.66,346.98,4370.0,339.7146,340.1946,339.6068,339.9203,4370.0
2023-05-23 14:00:00,347.06,347.5,347.06,347.37,2225.0,339.9987,340.4297,339.9987,340.3024,2225.0
2023-05-23 14:05:00,347.38,347.46,346.83,347.07,3704.0,340.3122,340.3906,339.7734,340.0085,3704.0
2023-05-23 14:10:00,347.07,347.08,345.84,345.86,2937.0,340.0085,340.0183,338.8035,338.8231,2937.0
2023-05-23 14:15:00,345.81,346.25,344.9,344.9,3242.0,338.7741,339.2052,337.8826,337.8826,3242.0
2023-05-23 14:20:00,345.11,345.37,343.73,343.73,8231.0,338.0884,338.3431,336.7364,336.7364,8231.0
2023-05-23 14:25:00,343.77,344.32,343.5,344.07,7258.0,336.7756,337.3144,336.5111,337.0695,7258.0
2023-05-23 14:30:00,344.49,345.16,344.23,345.09,2619.0,337.481,338.1373,337.2263,338.0688,2619.0
2023-05-23 14:35:00,345.05,345.05,343.86,343.86,2500.0,338.0296,338.0296,336.8638,336.8638,2500.0
2023-05-23 14:40:00,344.04,344.2,343.61,344.19,5065.0,337.0401,337.1969,336.6189,337.1871,5065.0
2023-05-23 14:45:00,344.15,344.31,343.74,344.31,4376.0,337.1479,337.3046,336.7462,337.3046,4376.0
2023-05-23 14:50:00,344.79,345.72,344.79,345.29,2170.0,337.7749,338.686,337.7749,338.2647,2170.0
2023-05-23 14:55:00,345.87,345.87,345.7,345.7,700.0,338.8329,338.8329,338.6664,338.6664,700.0
2023-05-23 15:00:00,345.65,345.65,344.65,344.65,2600.0,338.6174,338.6174,337.6377,337.6377,2600.0
2023-05-23 15:05:00,345.05,345.14,344.41,344.79,3145.0,338.0296,338.1178,337.4026,337.7749,3145.0
2023-05-23 15:10:00,345.07,345.57,344.91,345.44,1801.0,338.0492,338.539,337.8924,338.4117,1801.0
2023-05-23 15:15:00,345.47,345.47,344.24,344.29,2733.0,338.441,338.441,337.2361,337.285,2733.0
2023-05-23 15:20:00,344.38,345.04,344.38,344.75,3712.0,337.3732,338.0198,337.3732,337.7357,3712.0
2023-05-23 15:25:00,345.04,345.41,344.7,345.41,4126.0,338.0198,338.3823,337.6867,338.3823,4126.0
2023-05-23 15:30:00,345.41,346.06,345.23,346.04,5251.0,338.3823,339.019,338.2059,338.9994,5251.0
2023-05-23 15:35:00,346.18,346.38,345.46,345.46,5764.0,339.1366,339.3325,338.4312,338.4312,5764.0
2023-05-23 15:40:00,345.41,345.61,344.99,344.99,10946.0,338.3823,338.5782,337.9708,337.9708,10946.0
2023-05-23 15:45:00,344.94,345.06,344.4,344.64,9977.0,337.9218,338.0394,337.3928,337.6279,9977.0
2023-05-23 15:50:00,344.55,344.97,344.13,344.23,13502.0,337.5398,337.9512,337.1283,337.2263,13502.0
2023-05-23 15:55:00,344.43,344.65,343.51,343.63,39303.0,337.4222,337.6377,336.5209,336.6385,39303.0
2023-05-24 09:30:00,340.49,341.4,339.56,339.76,7284.0,333.5624,334.4538,332.6513,332.8472,7284.0
2023-05-24 09:35:00,339.52,339.52,335.33,336.98,10266.0,332.6121,332.6121,328.5073,330.1238,10266.0
2023-05-24 09:40:00,336.5,337.07,335.91,336.62,4900.0,329.6535,330.2119,329.0755,329.7711,4900.0
2023-05-24 09:45:00,337.19,337.19,334.46,334.51,5909.0,330.3295,330.3295,327.6551,327.704,5909.0
2023-05-24 09:50:00,334.56,335.27,333.71,334.42,11337.0,327.753,328.4486,326.9203,327.6159,11337.0
2023-05-24 09:55:00,334.31,335.36,333.58,333.59,4457.0,327.5081,328.5367,326.793,326.8028,4457.0
2023-05-24 10:00:00,334.25,335.65,333.65,335.09,2062.0,327.4493,328.8208,326.8615,328.2722,2062.0
2023-05-24 10:05:00,334.57,334.57,333.98,333.99,1500.0,327.7628,327.7628,327.1848,327.1946,1500.0
2023-05-24 10:10:00,333.91,334.68,333.91,334.67,5231.0,327.1162,327.8706,327.1162,327.8608,5231.0
2023-05-24 10:15:00,334.77,335.45,334.14,335.35,10857.0,327.9587,328.6249,327.3416,328.5269,10857.0
2023-05-24 10:20:00,335.32,335.38,333.15,333.38,6363.0,328.4976,328.5563,326.3717,326.597,6363.0
2023-05-24 10:25:00,333.38,333.99,333.22,333.54,5214.0,326.597,327.1946,326.4403,326.7538,5214.0
2023-05-24 10:30:00,333.6,334.46,333.3,334.0,9466.0,326.8125,327.6551,326.5187,327.2044,9466.0
2023-05-24 10:35:00,334.5,335.52,334.49,335.29,3949.0,327.6942,328.6935,327.6844,328.4682,3949.0
2023-05-24 10:40:00,335.03,335.62,334.5,335.55,3477.0,328.2135,328.7914,327.6942,328.7229,3477.0
2023-05-24 10:45:00,335.42,335.6,333.75,333.97,4800.0,328.5955,328.7719,326.9595,327.175,4800.0
2023-05-24 10:50:00,333.97,335.0,333.94,334.49,3634.0,327.175,328.1841,327.1456,327.6844,3634.0
2023-05-24 10:55:00,334.31,334.47,333.77,333.77,2642.0,327.5081,327.6648,326.9791,326.9791,2642.0
2023-05-24 11:00:00,333.62,333.62,332.96,333.14,4400.0,326.8321,326.8321,326.1856,326.3619,4400.0
2023-05-24 11:05:00,332.99,333.04,332.11,332.52,5175.0,326.215,326.2639,325.3529,325.7545,5175.0
2023-05-24 11:10:00,332.52,333.31,332.29,332.59,5738.0,325.7545,326.5284,325.5292,325.8231,5738.0
2023-05-24 11:15:00,332.37,333.24,332.2,332.81,3340.0,325.6076,326.4599,325.441,326.0386,3340.0
2023-05-24 11:20:00,333.19,334.58,333.19,334.51,3171.0,326.4109,327.7726,326.4109,327.704,3171.0
2023-05-24 11:25:00,334.46,335.65,334.4,334.74,2998.0,327.6551,328.8208,327.5963,327.9294,2998.0
2023-05-24 11:30:00,334.77,334.77,334.11,334.23,3242.0,327.9587,327.9587,327.3122,327.4297,3242.0
2023-05-24 11:35:00,334.15,334.78,334.07,334.77,1800.0,327.3514,327.9685,327.273,327.9587,1800.0
2023-05-24 11:40:00,334.76,335.72,334.69,334.88,5085.0,327.9489,328.8894,327.8804,328.0665,5085.0
2023-05-24 11:45:00,334.4,334.92,334.19,334.85,2378.0,327.5963,328.1057,327.3905,328.0371,2378.0
2023-05-24 11:50:00,335.24,335.24,334.61,335.0,2977.0,328.4192,328.4192,327.802,328.1841,2977.0
2023-05-24 11:55:00,334.6,334.6,334.13,334.5,1400.0,327.7922,327.7922,327.3318,327.6942,1400.0
2023-05-24 12:00:00,334.54,335.17,334.38,335.17,2100.0,327.7334,328.3506,327.5767,328.3506,2100.0
2023-05-24 12:05:00,334.91,334.91,334.51,334.51,2935.0,328.0959,328.0959,327.704,327.704,2935.0
2023-05-24 12:10:00,334.51,334.52,333.43,333.75,2692.0,327.704,327.7138,326.646,326.9595,2692.0
2023-05-24 12:15:00,333.75,334.05,333.5,333.63,1800.0,326.9595,327.2534,326.7146,326.8419,1800.0
2023-05-24 12:20:00,333.57,333.83,333.22,333.71,3097.0,326.7832,327.0379,326.4403,326.9203,3097.0
2023-05-24 12:25:00,333.69,334.1,333.51,334.04,2100.0,326.9007,327.3024,326.7244,327.2436,2100.0
2023-05-24 12:30:00,333.89,333.98,333.53,333.98,1364.0,327.0966,327.1848,326.744,327.1848,1364.0
2023-05-24 12:35:00,333.87,334.19,333.61,334.19,1617.0,327.0771,327.3905,326.8223,327.3905,1617.0
2023-05-24 12:40:00,334.47,334.63,333.82,333.82,1801.0,327.6648,327.8216,327.0281,327.0281,1801.0
2023-05-24 12:45:00,333.88,334.18,333.6,333.73,1341.0,327.0869,327.3807,326.8125,326.9399,1341.0
2023-05-24 12:50:00,333.64,334.01,333.63,333.8,3426.0,326.8517,327.2142,326.8419,327.0085,3426.0
2023-05-24 12:55:00,333.92,333.92,333.36,333.68,3075.0,327.126,327.126,326.5774,326.8909,3075.0
2023-05-24 13:00:00,333.57,333.74,332.69,332.85,3300.0,326.7832,326.9497,325.9211,326.0778,3300.0
2023-05-24 13:05:00,332.79,333.16,332.63,333.02,3449.0,326.019,326.3815,325.8623,326.2443,3449.0
2023-05-24 13:10:00,332.89,332.96,332.07,332.19,2049.0,326.117,326.1856,325.3137,325.4312,2049.0
2023-05-24 13:15:00,332.32,333.38,332.32,333.38,2429.0,325.5586,326.597,325.5586,326.597,2429.0
2023-05-24 13:20:00,333.25,334.25,333.25,333.94,13132.0,326.4697,327.4493,326.4697,327.1456,13132.0
2023-05-24 13:25:00,333.76,333.81,333.22,333.68,4902.0,326.9693,327.0183,326.4403,326.8909,4902.0
2023-05-24 13:30:00,333.63,334.27,333.52,334.11,2196.0,326.8419,327.4689,326.7342,327.3122,2196.0
2023-05-24 13:35:00,334.18,334.46,334.01,334.24,1512.0,327.3807,327.6551,327.2142,327.4395,1512.0
2023-05-24 13:40:00,334.22,334.62,334.22,334.48,3162.0,327.4199,327.8118,327.4199,327.6746,3162.0
2023-05-24 13:45:00,334.75,334.75,333.9,333.91,3623.0,327.9391,327.9391,327.1064,327.1162,3623.0
2023-05-24 13:50:00,333.8,334.59,333.67,334.19,2000.0,327.0085,327.7824,326.8811,327.3905,2000.0
2023-05-24 13:55:00,334.07,334.08,333.66,333.81,1828.0,327.273,327.2828,326.8713,327.0183,1828.0
2023-05-24 14:00:00,333.97,334.3,333.57,333.59,1977.0,327.175,327.4983,326.7832,326.8028,1977.0
2023-05-24 14:05:00,333.86,333.86,333.5,333.5,1265.0,327.0673,327.0673,326.7146,326.7146,1265.0
2023-05-24 14:10:00,333.3,333.33,332.82,333.06,2646.0,326.5187,326.548,326.0484,326.2835,2646.0
2023-05-24 14:15:00,333.13,333.27,332.56,333.14,2015.0,326.3521,326.4893,325.7937,326.3619,2015.0
2023-05-24 14:20:00,333.15,333.15,332.46,332.67,2400.0,326.3717,326.3717,325.6957,325.9015,2400.0
2023-05-24 14:25:00,332.52,332.62,332.06,332.5,3136.0,325.7545,325.8525,325.3039,325.7349,3136.0
2023-05-24 14:30:00,332.61,332.99,332.34,332.86,1800.0,325.8427,326.215,325.5782,326.0876,1800.0
2023-05-24 14:35:00,333.06,333.4,332.92,333.4,1055.0,326.2835,326.6166,326.1464,326.6166,1055.0
2023-05-24 14:40:00,333.3,333.59,332.73,332.73,1536.0,326.5187,326.8028,325.9602,325.9602,1536.0
2023-05-24 14:45:00,332.91,332.97,332.5,332.64,1835.0,326.1366,326.1954,325.7349,325.8721,1835.0
2023-05-24 14:50:00,332.63,332.65,331.87,331.87,3502.0,325.8623,325.8819,325.1177,325.1177,3502.0
2023-05-24 14:55:00,332.03,332.1,331.68,332.1,4092.0,325.2745,325.3431,324.9316,325.3431,4092.0
2023-05-24 15:00:00,332.22,332.22,331.9,332.01,1959.0,325.4606,325.4606,325.1471,325.2549,1959.0
2023-05-24 15:05:00,332.26,332.8,332.19,332.3,2359.0,325.4998,326.0288,325.4312,325.539,2359.0
2023-05-24 15:10:00,332.42,333.45,332.26,333.45,2705.0,325.6566,326.6656,325.4998,326.6656,2705.0
2023-05-24 15:15:00,333.57,334.83,333.56,334.8,4886.0,326.7832,328.0175,326.7734,327.9881,4886.0
2023-05-24 15:20:00,334.82,335.74,334.8,334.81,6352.0,328.0077,328.909,327.9881,327.9979,6352.0
2023-05-24 15:25:00,335.18,335.36,334.6,334.61,3161.0,328.3604,328.5367,327.7922,327.802,3161.0
2023-05-24 15:30:00,334.66,335.98,334.65,335.51,5741.0,327.851,329.1441,327.8412,328.6837,5741.0
2023-05-24 15:35:00,335.52,335.52,334.91,335.25,7919.0,328.6935,328.6935,328.0959,328.429,7919.0
2023-05-24 15:40:00,335.43,335.49,334.8,335.0,8117.0,328.6053,328.6641,327.9881,328.1841,8117.0
2023-05-24 15:45:00,334.82,335.33,334.56,335.24,11314.0,328.0077,328.5073,327.753,328.4192,11314.0
2023-05-24 15:50:00,334.82,334.82,333.64,334.27,10856.0,328.0077,328.0077,326.8517,327.4689,10856.0
2023-05-24 15:55:00,334.15,334.41,333.64,333.82,31423.0,327.3514,327.6061,326.8517,327.0281,31423.0
2023-05-25 09:30:00,336.51,340.15,335.17,340.15,9976.0,329.6633,333.2293,328.3506,333.2293,9976.0
2023-05-25 09:35:00,338.08,340.2,337.22,337.85,5798.0,331.2014,333.2783,330.3589,330.9761,5798.0
2023-05-25 09:40:00,337.42,338.46,337.42,338.02,2980.0,330.5548,331.5737,330.5548,331.1426,2980.0
2023-05-25 09:45:00,338.86,340.99,338.61,338.83,6533.0,331.9655,334.0522,331.7206,331.9361,6533.0
2023-05-25 09:50:00,339.3,341.57,339.03,341.09,4148.0,332.3966,334.6204,332.1321,334.1502,4148.0
2023-05-25 09:55:00,341.35,342.84,341.34,342.27,1952.0,334.4049,335.8645,334.3951,335.3061,1952.0
2023-05-25 10:00:00,341.31,343.0,341.3,341.33,3614.0,334.3657,336.0213,334.3559,334.3853,3614.0
2023-05-25 10:05:00,340.95,341.37,339.08,339.08,8630.0,334.013,334.4245,332.1811,332.1811,8630.0
2023-05-25 10:10:00,338.58,338.71,337.74,337.74,3842.0,331.6912,331.8186,330.8683,330.8683,3842.0
2023-05-25 10:15:00,338.7,339.2,338.46,338.55,3042.0,331.8088,332.2986,331.5737,331.6618,3042.0
2023-05-25 10:20:00,338.17,338.41,337.27,337.52,11939.0,331.2896,331.5247,330.4079,330.6528,11939.0
2023-05-25 10:25:00,337.57,340.15,337.27,339.98,5325.0,330.7018,333.2293,330.4079,333.0627,5325.0
2023-05-25 10:30:00,340.18,340.2,338.72,338.73,5181.0,333.2587,333.2783,331.8284,331.8382,5181.0
2023-05-25 10:35:00,338.98,340.12,338.98,339.94,2486.0,332.0831,333.1999,332.0831,333.0236,2486.0
2023-05-25 10:40:00,340.33,341.11,339.96,340.21,3939.0,333.4056,334.1697,333.0431,333.2881,3939.0
2023-05-25 10:45:00,340.51,341.15,339.95,340.14,4186.0,333.582,334.2089,333.0334,333.2195,4186.0
2023-05-25 10:50:00,340.35,340.47,339.67,339.85,3921.0,333.4252,333.5428,332.759,332.9354,3921.0
2023-05-25 10:55:00,340.15,340.34,339.75,339.96,1711.0,333.2293,333.4154,332.8374,333.0431,1711.0
2023-05-25 11:00:00,340.14,340.46,339.63,339.9,4048.0,333.2195,333.533,332.7199,332.9844,4048.0
2023-05-25 11:05:00,339.84,340.15,338.7,338.98,2678.0,332.9256,333.2293,331.8088,332.0831,2678.0
2023-05-25 11:10:00,338.77,339.07,338.42,338.43,3778.0,331.8774,332.1713,331.5345,331.5443,3778.0
2023-05-25 11:15:00,338.88,339.07,337.56,337.78,2631.0,331.9851,332.1713,330.692,330.9075,2631.0
2023-05-25 11:20:00,337.5,337.79,336.97,337.79,2057.0,330.6332,330.9173,330.114,330.9173,2057.0
2023-05-25 11:25:00,337.45,337.58,336.84,336.84,1730.0,330.5842,330.7116,329.9866,329.9866,1730.0
2023-05-25 11:30:00,336.65,336.7,335.95,336.7,5479.0,329.8005,329.8495,329.1147,329.8495,5479.0
2023-05-25 11:35:00,336.53,337.1,336.53,336.74,1176.0,329.6829,330.2413,329.6829,329.8887,1176.0
2023-05-25 11:40:00,336.65,337.83,336.49,337.82,2230.0,329.8005,330.9565,329.6437,330.9467,2230.0
2023-05-25 11:45:00,337.83,337.89,337.21,337.89,951.0,330.9565,331.0153,330.3491,331.0153,951.0
2023-05-25 11:50:00,337.91,338.6,337.79,338.39,1204.0,331.0349,331.7108,330.9173,331.5051,1204.0
2023-05-25 11:55:00,338.55,339.07,338.0,338.91,1293.0,331.6618,332.1713,331.123,332.0145,1293.0
2023-05-25 12:00:00,339.23,339.38,338.34,338.34,6080.0,332.328,332.4749,331.4561,331.4561,6080.0
2023-05-25 12:05:00,338.34,338.43,338.12,338.32,1800.0,331.4561,331.5443,331.2406,331.4365,1800.0
2023-05-25 12:10:00,338.53,339.36,338.53,339.36,610.0,331.6422,332.4554,331.6422,332.4554,610.0
2023-05-25 12:15:00,339.59,340.0,339.38,340.0,2100.0,332.6807,333.0823,332.4749,333.0823,2100.0
2023-05-25 12:20:00,340.0,340.43,339.81,339.9,3307.0,333.0823,333.5036,332.8962,332.9844,3307.0
2023-05-25 12:25:00,339.82,340.12,339.3,340.12,12551.0,332.906,333.1999,332.3966,333.1999,12551.0
2023-05-25 12:30:00,340.15,340.37,339.01,339.04,7547.0,333.2293,333.4448,332.1125,332.1419,7547.0
2023-05-25 12:35:00,339.59,340.01,339.56,339.91,1809.0,332.6807,333.0921,332.6513,332.9942,1809.0
2023-05-25 12:40:00,340.04,340.27,339.89,339.91,1516.0,333.1215,333.3468,332.9746,332.9942,1516.0
2023-05-25 12:45:00,339.91,340.31,339.91,340.0,1738.0,332.9942,333.386,332.9942,333.0823,1738.0
2023-05-25 12:50:00,339.95,340.49,339.95,340.49,1100.0,333.0334,333.5624,333.0334,333.5624,1100.0
2023-05-25 12:55:00,340.38,340.59,339.65,339.65,2212.0,333.4546,333.6603,332.7395,332.7395,2212.0
2023-05-25 13:00:00,339.5,339.72,338.24,338.5,3875.0,332.5925,332.808,331.3581,331.6129,3875.0
2023-05-25 13:05:00,338.27,339.1,338.11,338.97,2346.0,331.3875,332.2006,331.2308,332.0733,2346.0
2023-05-25 13:10:00,339.28,339.48,339.06,339.3,2541.0,332.377,332.5729,332.1615,332.3966,2541.0
2023-05-25 13:15:00,339.52,339.83,339.52,339.83,725.0,332.6121,332.9158,332.6121,332.9158,725.0
2023-05-25 13:20:00,339.67,340.44,339.63,340.44,4725.0,332.759,333.5134,332.7199,333.5134,4725.0
2023-05-25 13:25:00,340.57,340.57,340.27,340.52,800.0,333.6407,333.6407,333.3468,333.5918,800.0
2023-05-25 13:30:00,340.34,340.65,340.1,340.44,4025.0,333.4154,333.7191,333.1803,333.5134,4025.0
2023-05-25 13:35:00,339.88,340.51,339.87,340.51,800.0,332.9648,333.582,332.955,333.582,800.0
2023-05-25 13:40:00,340.35,340.91,340.26,340.76,1900.0,333.4252,333.9738,333.337,333.8269,1900.0
2023-05-25 13:45:00,340.76,340.76,340.76,340.76,0.0,333.8269,333.8269,333.8269,333.8269,0.0
2023-05-25 13:50:00,340.57,340.57,340.12,340.12,1681.0,333.6407,333.6407,333.1999,333.1999,1681.0
2023-05-25 13:55:00,340.18,340.5,340.18,340.5,1439.0,333.2587,333.5722,333.2587,333.5722,1439.0
2023-05-25 14:00:00,340.63,341.72,340.62,341.13,1830.0,333.6995,334.7673,333.6897,334.1893,1830.0
2023-05-25 14:05:00,341.17,341.17,340.13,340.13,1991.0,334.2285,334.2285,333.2097,333.2097,1991.0
2023-05-25 14:10:00,340.46,340.51,340.35,340.51,500.0,333.533,333.582,333.4252,333.582,500.0
2023-05-25 14:15:00,340.43,341.04,340.43,340.67,1400.0,333.5036,334.1012,333.5036,333.7387,1400.0
2023-05-25 14:20:00,340.74,341.14,340.65,341.09,1861.0,333.8073,334.1991,333.7191,334.1502,1861.0
2023-05-25 14:25:00,340.82,341.4,340.67,341.04,850.0,333.8856,334.4538,333.7387,334.1012,850.0
2023-05-25 14:30:00,341.1,341.23,340.26,340.71,1372.0,334.16,334.2873,333.337,333.7779,1372.0
2023-05-25 14:35:00,340.56,340.56,340.08,340.3,700.0,333.6309,333.6309,333.1607,333.3762,700.0
2023-05-25 14:40:00,340.52,340.57,339.77,340.31,1502.0,333.5918,333.6407,332.857,333.386,1502.0
2023-05-25 14:45:00,340.26,340.83,340.26,340.83,400.0,333.337,333.8954,333.337,333.8954,400.0
2023-05-25 14:50:00,340.9,341.09,340.76,340.76,900.0,333.964,334.1502,333.8269,333.8269,900.0
2023-05-25 14:55:00,340.87,340.99,340.53,340.77,1500.0,333.9346,334.0522,333.6015,333.8367,1500.0
2023-05-25 15:00:00,340.86,341.01,340.43,340.43,1506.0,333.9248,334.0718,333.5036,333.5036,1506.0
2023-05-25 15:05:00,340.85,341.13,340.6,341.13,1826.0,333.915,334.1893,333.6701,334.1893,1826.0
2023-05-25 15:10:00,341.11,341.5,340.83,340.95,2995.0,334.1697,334.5518,333.8954,334.013,2995.0
2023-05-25 15:15:00,341.1,341.29,340.66,341.29,1000.0,334.16,334.3461,333.7289,334.3461,1000.0
2023-05-25 15:20:00,341.38,341.62,341.29,341.39,1773.0,334.4343,334.6694,334.3461,334.4441,1773.0
2023-05-25 15:25:00,341.54,342.53,341.54,342.0,2818.0,334.591,335.5609,334.591,335.0416,2818.0
2023-05-25 15:30:00,342.23,342.82,342.01,342.01,5312.0,335.267,335.845,335.0514,335.0514,5312.0
2023-05-25 15:35:00,342.36,342.88,342.19,342.76,7622.0,335.3943,335.9037,335.2278,335.7862,7622.0
2023-05-25 15:40:00,342.86,343.37,342.49,343.03,14425.0,335.8841,336.3838,335.5217,336.0507,14425.0
2023-05-25 15:45:00,342.99,343.61,342.69,343.01,6536.0,336.0115,336.6189,335.7176,336.0311,6536.0
2023-05-25 15:50:00,342.62,343.17,341.99,342.15,13944.0,335.649,336.1878,335.0318,335.1886,13944.0
2023-05-25 15:55:00,342.07,342.24,341.37,341.54,37410.0,335.1102,335.2768,334.4245,334.591,37410.0
2023-05-26 09:30:00,344.7,346.84,344.2,346.45,8033.0,337.6867,339.7832,337.1969,339.4011,8033.0
2023-05-26 09:35:00,346.44,346.76,344.71,346.2,7627.0,339.3913,339.7048,337.6965,339.1562,7627.0
2023-05-26 09:40:00,346.28,347.99,345.84,346.69,9912.0,339.2346,340.9098,338.8035,339.6362,9912.0
2023-05-26 09:45:00,346.66,347.86,346.45,346.77,6743.0,339.6068,340.7824,339.4011,339.7146,6743.0
2023-05-26 09:50:00,347.05,347.05,345.83,346.69,6155.0,339.9889,339.9889,338.7937,339.6362,6155.0
2023-05-26 09:55:00,346.49,346.91,345.83,345.83,1496.0,339.4403,339.8517,338.7937,338.7937,1496.0
2023-05-26 10:00:00,345.75,346.43,344.14,344.66,10738.0,338.7153,339.3815,337.1381,337.6475,10738.0
2023-05-26 10:05:00,345.16,346.73,345.16,346.4,3106.0,338.1373,339.6754,338.1373,339.3521,3106.0
2023-05-26 10:10:00,346.77,346.77,345.49,345.49,2212.0,339.7146,339.7146,338.4606,338.4606,2212.0
2023-05-26 10:15:00,345.82,345.95,345.82,345.93,500.0,338.7839,338.9113,338.7839,338.8917,500.0
2023-05-26 10:20:00,346.53,346.95,346.53,346.95,876.0,339.4795,339.8909,339.4795,339.8909,876.0
2023-05-26 10:25:00,347.4,348.38,347.4,348.23,4531.0,340.3318,341.2918,340.3318,341.1449,4531.0
2023-05-26 10:30:00,348.25,348.25,347.46,347.7,1897.0,341.1645,341.1645,340.3906,340.6257,1897.0
2023-05-26 10:35:00,347.83,348.25,347.58,348.25,1607.0,340.753,341.1645,340.5081,341.1645,1607.0
2023-05-26 10:40:00,348.55,348.67,347.41,347.41,7180.0,341.4584,341.5759,340.3416,340.3416,7180.0
2023-05-26 10:45:00,346.99,348.4,346.94,348.1,5680.0,339.9301,341.3114,339.8811,341.0175,5680.0
2023-05-26 10:50:00,348.14,348.3,347.64,348.3,4671.0,341.0567,341.2135,340.5669,341.2135,4671.0
2023-05-26 10:55:00,348.44,348.48,347.5,347.62,1849.0,341.3506,341.3898,340.4297,340.5473,1849.0
2023-05-26 11:00:00,347.77,348.04,347.06,347.06,3372.0,340.6942,340.9588,339.9987,339.9987,3372.0
2023-05-26 11:05:00,346.63,347.18,346.33,346.89,2256.0,339.5774,340.1162,339.2835,339.8321,2256.0
2023-05-26 11:10:00,347.06,347.31,346.24,346.74,2977.0,339.9987,340.2436,339.1954,339.6852,2977.0
2023-05-26 11:15:00,346.73,346.73,345.7,345.7,1400.0,339.6754,339.6754,338.6664,338.6664,1400.0
2023-05-26 11:20:00,345.96,346.22,345.09,345.59,6146.0,338.9211,339.1758,338.0688,338.5586,6146.0
2023-05-26 11:25:00,345.56,345.63,344.61,344.97,9783.0,338.5292,338.5978,337.5985,337.9512,9783.0
2023-05-26 11:30:00,344.99,345.69,344.7,345.67,11324.0,337.9708,338.6566,337.6867,338.637,11324.0
2023-05-26 11:35:00,345.52,345.7,345.51,345.7,500.0,338.49,338.6664,338.4802,338.6664,500.0
2023-05-26 11:40:00,346.02,346.61,345.83,345.83,3090.0,338.9798,339.5578,338.7937,338.7937,3090.0
2023-05-26 11:45:00,345.69,346.13,345.61,345.9,1405.0,338.6566,339.0876,338.5782,338.8623,1405.0
2023-05-26 11:50:00,345.97,345.98,345.34,345.89,2892.0,338.9309,338.9407,338.3137,338.8525,2892.0
2023-05-26 11:55:00,345.89,346.74,345.89,346.34,10450.0,338.8525,339.6852,338.8525,339.2933,10450.0
2023-05-26 12:00:00,346.43,347.95,346.43,347.56,3291.0,339.3815,340.8706,339.3815,340.4885,3291.0
2023-05-26 12:05:00,348.02,348.6,347.75,348.6,1001.0,340.9392,341.5074,340.6747,341.5074,1001.0
2023-05-26 12:10:00,348.55,348.77,348.2,348.51,4441.0,341.4584,341.6739,341.1155,341.4192,4441.0
2023-05-26 12:15:00,348.67,349.16,348.46,349.16,1705.0,341.5759,342.056,341.3702,342.056,1705.0
2023-05-26 12:20:00,349.03,350.0,349.02,350.0,2393.0,341.9286,342.8789,341.9188,342.8789,2393.0
2023-05-26 12:25:00,350.0,352.71,350.0,351.79,25174.0,342.8789,345.5337,342.8789,344.6325,25174.0
2023-05-26 12:30:00,351.14,351.61,350.41,350.54,4041.0,343.9957,344.4561,343.2805,343.4079,4041.0
2023-05-26 12:35:00,350.54,351.41,350.54,350.66,5105.0,343.4079,344.2602,343.4079,343.5254,5105.0
2023-05-26 12:40:00,350.99,351.6,350.74,350.82,3300.0,343.8487,344.4463,343.6038,343.6822,3300.0
2023-05-26 12:45:00,350.38,350.88,349.77,350.29,5922.0,343.2511,343.741,342.6536,343.163,5922.0
2023-05-26 12:50:00,349.97,350.68,349.97,350.29,3041.0,342.8495,343.545,342.8495,343.163,3041.0
2023-05-26 12:55:00,350.4,350.4,349.69,350.19,5543.0,343.2707,343.2707,342.5752,343.065,5543.0
2023-05-26 13:00:00,350.0,350.97,350.0,350.93,3531.0,342.8789,343.8291,342.8789,343.79,3531.0
2023-05-26 13:05:00,350.94,351.42,350.8,351.04,2939.0,343.7997,344.27,343.6626,343.8977,2939.0
2023-05-26 13:10:00,351.05,351.39,350.81,350.86,4391.0,343.9075,344.2406,343.6724,343.7214,4391.0
2023-05-26 13:15:00,350.86,351.08,350.03,350.47,5346.0,343.7214,343.9369,342.9083,343.3393,5346.0
2023-05-26 13:20:00,350.6,351.36,350.33,351.36,3469.0,343.4667,344.2112,343.2022,344.2112,3469.0
2023-05-26 13:25:00,351.11,351.14,350.4,350.84,5267.0,343.9663,343.9957,343.2707,343.7018,5267.0
2023-05-26 13:30:00,350.82,351.61,350.62,351.61,2498.0,343.6822,344.4561,343.4863,344.4561,2498.0
2023-05-26 13:35:00,351.48,351.64,351.06,351.24,2050.0,344.3288,344.4855,343.9173,344.0936,2050.0
2023-05-26 13:40:00,351.4,351.4,350.22,350.47,4625.0,344.2504,344.2504,343.0944,343.3393,4625.0
2023-05-26 13:45:00,350.16,350.67,350.15,350.58,1223.0,343.0356,343.5352,343.0258,343.4471,1223.0
2023-05-26 13:50:00,350.79,351.31,350.58,351.31,1681.0,343.6528,344.1622,343.4471,344.1622,1681.0
2023-05-26 13:55:00,351.18,352.0,351.18,351.63,6487.0,344.0349,344.8382,344.0349,344.4757,6487.0
2023-05-26 14:00:00,351.64,351.9,350.67,350.67,7144.0,344.4855,344.7402,343.5352,343.5352,7144.0
2023-05-26 14:05:00,350.75,350.85,349.92,349.93,2865.0,343.6136,343.7116,342.8005,342.8103,2865.0
2023-05-26 14:10:00,350.24,350.95,350.24,350.63,2400.0,343.114,343.8095,343.114,343.4961,2400.0
2023-05-26 14:15:00,350.61,350.84,350.28,350.84,2301.0,343.4765,343.7018,343.1532,343.7018,2301.0
2023-05-26 14:20:00,350.72,351.14,350.58,351.0,4017.0,343.5842,343.9957,343.4471,343.8585,4017.0
2023-05-26 14:25:00,350.87,351.38,350.78,351.37,3852.0,343.7312,344.2308,343.643,344.221,3852.0
2023-05-26 14:30:00,351.42,351.69,351.14,351.57,3000.0,344.27,344.5345,343.9957,344.4169,3000.0
2023-05-26 14:35:00,351.6,352.02,351.55,351.77,5522.0,344.4463,344.8578,344.3973,344.6129,5522.0
2023-05-26 14:40:00,351.87,351.95,351.64,351.92,3588.0,344.7108,344.7892,344.4855,344.7598,3588.0
2023-05-26 14:45:00,351.99,352.07,351.42,351.42,4351.0,344.8284,344.9068,344.27,344.27,4351.0
2023-05-26 14:50:00,351.42,351.89,351.22,351.22,4913.0,344.27,344.7304,344.074,344.074,4913.0
2023-05-26 14:55:00,351.23,351.36,350.74,351.11,3933.0,344.0838,344.2112,343.6038,343.9663,3933.0
2023-05-26 15:00:00,351.12,351.92,350.98,351.92,3056.0,343.9761,344.7598,343.8389,344.7598,3056.0
2023-05-26 15:05:00,351.71,351.71,351.16,351.18,4108.0,344.5541,344.5541,344.0153,344.0349,4108.0
2023-05-26 15:10:00,351.1,351.27,350.9,351.03,2906.0,343.9565,344.123,343.7606,343.8879,2906.0
2023-05-26 15:15:00,351.19,351.53,351.18,351.2,2859.0,344.0447,344.3777,344.0349,344.0545,2859.0
2023-05-26 15:20:00,351.25,351.38,350.99,351.01,4888.0,344.1034,344.2308,343.8487,343.8683,4888.0
2023-05-26 15:25:00,351.07,351.3,350.83,350.83,5381.0,343.9271,344.1524,343.692,343.692,5381.0
2023-05-26 15:30:00,350.95,351.78,350.95,351.7,8631.0,343.8095,344.6227,343.8095,344.5443,8631.0
2023-05-26 15:35:00,351.71,351.78,351.28,351.78,4073.0,344.5541,344.6227,344.1328,344.6227,4073.0
2023-05-26 15:40:00,351.6,352.33,351.6,352.3,12832.0,344.4463,345.1615,344.4463,345.1321,12832.0
2023-05-26 15:45:00,352.3,352.41,352.1,352.23,12226.0,345.1321,345.2398,344.9361,345.0635,12226.0
2023-05-26 15:50:00,352.13,352.13,351.3,351.74,21258.0,344.9655,344.9655,344.1524,344.5835,21258.0
2023-05-26 15:55:00,351.84,352.0,350.81,350.98,41637.0,344.6814,344.8382,343.6724,343.8389,41637.0
2023-05-30 09:30:00,352.59,355.91,352.57,354.1,16017.0,345.4162,348.6686,345.3966,346.8955,16017.0
2023-05-30 09:35:00,354.71,355.1,351.86,351.86,4375.0,347.493,347.8751,344.701,344.701,4375.0
2023-05-30 09:40:00,352.48,352.48,348.21,348.21,48979.0,345.3084,345.3084,341.1253,341.1253,48979.0
2023-05-30 09:45:00,349.41,351.45,349.08,351.17,7208.0,342.3009,344.2994,341.9776,344.0251,7208.0
2023-05-30 09:50:00,351.15,353.37,351.14,351.9,6860.0,344.0055,346.1803,343.9957,344.7402,6860.0
2023-05-30 09:55:00,352.63,352.85,351.05,352.15,2493.0,345.4554,345.6709,343.9075,344.9851,2493.0
2023-05-30 10:00:00,351.93,352.22,349.57,349.91,14163.0,344.7696,345.0537,342.4576,342.7907,14163.0
2023-05-30 10:05:00,349.56,350.17,348.75,349.88,5641.0,342.4478,343.0454,341.6543,342.7613,5641.0
2023-05-30 10:10:00,350.04,350.43,348.31,349.27,3272.0,342.9181,343.3001,341.2233,342.1637,3272.0
2023-05-30 10:15:00,349.32,351.11,349.32,351.11,8692.0,342.2127,343.9663,342.2127,343.9663,8692.0
2023-05-30 10:20:00,351.09,351.23,348.54,348.54,5627.0,343.9467,344.0838,341.4486,341.4486,5627.0
2023-05-30 10:25:00,348.54,348.54,346.08,346.29,6500.0,341.4486,341.4486,339.0386,339.2444,6500.0
2023-05-30 10:30:00,345.93,347.01,345.56,345.71,16970.0,338.8917,339.9497,338.5292,338.6762,16970.0
2023-05-30 10:35:00,345.9,346.71,345.89,346.71,1874.0,338.8623,339.6558,338.8525,339.6558,1874.0
2023-05-30 10:40:00,346.61,347.44,346.6,347.1,1300.0,339.5578,340.371,339.548,340.0379,1300.0
2023-05-30 10:45:00,346.6,347.01,345.59,345.6,1505.0,339.548,339.9497,338.5586,338.5684,1505.0
2023-05-30 10:50:00,345.57,346.35,345.57,345.82,5178.0,338.539,339.3031,338.539,338.7839,5178.0
2023-05-30 10:55:00,346.0,346.43,345.41,346.43,3029.0,338.9603,339.3815,338.3823,339.3815,3029.0
2023-05-30 11:00:00,346.0,346.87,346.0,346.7,2668.0,338.9603,339.8126,338.9603,339.646,2668.0
2023-05-30 11:05:00,346.58,346.91,345.09,345.46,2600.0,339.5285,339.8517,338.0688,338.4312,2600.0
2023-05-30 11:10:00,345.83,345.83,344.76,345.72,3718.0,338.7937,338.7937,337.7455,338.686,3718.0
2023-05-30 11:15:00,345.27,345.55,343.87,343.87,3273.0,338.2451,338.5194,336.8736,336.8736,3273.0
2023-05-30 11:20:00,344.16,344.46,343.14,343.61,2752.0,337.1577,337.4516,336.1584,336.6189,2752.0
2023-05-30 11:25:00,343.61,343.66,342.79,343.56,3171.0,336.6189,336.6679,335.8156,336.5699,3171.0
2023-05-30 11:30:00,343.34,344.09,343.34,344.04,1305.0,336.3544,337.0891,336.3544,337.0401,1305.0
2023-05-30 11:35:00,344.11,344.49,343.98,344.48,1002.0,337.1087,337.481,336.9814,337.4712,1002.0
2023-05-30 11:40:00,344.64,344.64,344.2,344.22,1635.0,337.6279,337.6279,337.1969,337.2165,1635.0
2023-05-30 11:45:00,344.12,344.42,343.89,344.22,1997.0,337.1185,337.4124,336.8932,337.2165,1997.0
2023-05-30 11:50:00,344.23,344.24,343.52,344.14,3248.0,337.2263,337.2361,336.5307,337.1381,3248.0
2023-05-30 11:55:00,344.25,344.25,343.51,343.82,5385.0,337.2459,337.2459,336.5209,336.8246,5385.0
2023-05-30 12:00:00,343.95,344.14,343.35,343.54,3001.0,336.952,337.1381,336.3642,336.5503,3001.0
2023-05-30 12:05:00,343.25,344.11,343.25,344.11,1284.0,336.2662,337.1087,336.2662,337.1087,1284.0
2023-05-30 12:10:00,344.28,344.82,344.12,344.15,2400.0,337.2753,337.8043,337.1185,337.1479,2400.0
2023-05-30 12:15:00,344.14,344.61,344.09,344.61,2206.0,337.1381,337.5985,337.0891,337.5985,2206.0
2023-05-30 12:20:00,344.47,344.48,343.84,344.1,964.0,337.4614,337.4712,336.8442,337.0989,964.0
2023-05-30 12:25:00,344.13,344.27,343.76,343.76,829.0,337.1283,337.2655,336.7658,336.7658,829.0
2023-05-30 12:30:00,343.52,344.38,343.52,344.38,803.0,336.5307,337.3732,336.5307,337.3732,803.0
2023-05-30 12:35:00,343.95,344.33,343.78,343.92,3989.0,336.952,337.3242,336.7854,336.9226,3989.0
2023-05-30 12:40:00,343.87,344.19,343.81,344.19,900.0,336.8736,337.1871,336.8148,337.1871,900.0
2023-05-30 12:45:00,343.88,343.96,342.72,343.17,5854.0,336.8834,336.9618,335.747,336.1878,5854.0
2023-05-30 12:50:00,343.22,343.38,343.1,343.31,2957.0,336.2368,336.3936,336.1193,336.325,2957.0
2023-05-30 12:55:00,343.31,343.39,342.72,343.25,3604.0,336.325,336.4034,335.747,336.2662,3604.0
2023-05-30 13:00:00,343.37,343.78,343.0,343.68,1201.0,336.3838,336.7854,336.0213,336.6875,1201.0
2023-05-30 13:05:00,343.41,343.43,342.7,342.97,3921.0,336.423,336.4425,335.7274,335.9919,3921.0
2023-05-30 13:10:00,343.23,343.23,342.5,342.5,1100.0,336.2466,336.2466,335.5315,335.5315,1100.0
2023-05-30 13:15:00,342.39,343.16,342.32,343.16,600.0,335.4237,336.178,335.3551,336.178,600.0
2023-05-30 13:20:00,343.29,343.71,343.29,343.52,860.0,336.3054,336.7168,336.3054,336.5307,860.0
2023-05-30 13:25:00,343.63,343.63,342.68,343.08,3915.0,336.6385,336.6385,335.7078,336.0997,3915.0
2023-05-30 13:30:00,342.84,343.46,342.4,343.27,2125.0,335.8645,336.4719,335.4335,336.2858,2125.0
2023-05-30 13:35:00,343.26,343.27,343.06,343.17,900.0,336.276,336.2858,336.0801,336.1878,900.0
2023-05-30 13:40:00,343.19,343.71,343.18,343.49,1484.0,336.2074,336.7168,336.1976,336.5013,1484.0
2023-05-30 13:45:00,343.6,344.5,343.6,344.38,2290.0,336.6091,337.4908,336.6091,337.3732,2290.0
2023-05-30 13:50:00,344.25,344.45,343.88,343.88,3375.0,337.2459,337.4418,336.8834,336.8834,3375.0
2023-05-30 13:55:00,343.64,344.12,343.61,344.12,1900.0,336.6483,337.1185,336.6189,337.1185,1900.0
2023-05-30 14:00:00,344.14,344.14,343.71,343.86,1892.0,337.1381,337.1381,336.7168,336.8638,1892.0
2023-05-30 14:05:00,344.17,344.17,344.0,344.17,900.0,337.1675,337.1675,337.0009,337.1675,900.0
2023-05-30 14:10:00,344.03,344.81,343.94,344.44,6570.0,337.0303,337.7945,336.9422,337.432,6570.0
2023-05-30 14:15:00,344.24,344.81,344.15,344.75,1420.0,337.2361,337.7945,337.1479,337.7357,1420.0
2023-05-30 14:20:00,344.76,345.52,344.76,345.3,2022.0,337.7455,338.49,337.7455,338.2745,2022.0
2023-05-30 14:25:00,345.5,346.43,345.49,346.43,4906.0,338.4704,339.3815,338.4606,339.3815,4906.0
2023-05-30 14:30:00,346.74,347.06,346.74,346.85,1100.0,339.6852,339.9987,339.6852,339.793,1100.0
2023-05-30 14:35:00,346.62,346.84,346.6,346.6,1114.0,339.5676,339.7832,339.548,339.548,1114.0
2023-05-30 14:40:00,346.81,347.87,346.81,347.8,2402.0,339.7538,340.7922,339.7538,340.7236,2402.0
2023-05-30 14:45:00,347.85,347.88,347.48,347.73,4200.0,340.7726,340.802,340.4101,340.6551,4200.0
2023-05-30 14:50:00,347.39,348.03,347.29,348.0,5619.0,340.322,340.949,340.224,340.9196,5619.0
2023-05-30 14:55:00,347.94,348.24,347.39,347.64,8543.0,340.8608,341.1547,340.322,340.5669,8543.0
2023-05-30 15:00:00,347.5,347.84,347.17,347.44,2900.0,340.4297,340.7628,340.1065,340.371,2900.0
2023-05-30 15:05:00,347.72,348.04,347.31,347.92,4025.0,340.6453,340.9588,340.2436,340.8412,4025.0
2023-05-30 15:10:00,348.04,348.5,347.9,348.13,5363.0,340.9588,341.4094,340.8216,341.0469,5363.0
2023-05-30 15:15:00,348.14,348.28,347.38,347.46,2879.0,341.0567,341.1939,340.3122,340.3906,2879.0
2023-05-30 15:20:00,347.22,347.44,347.06,347.31,1372.0,340.1554,340.371,339.9987,340.2436,1372.0
2023-05-30 15:25:00,347.32,347.87,347.32,347.77,1920.0,340.2534,340.7922,340.2534,340.6942,1920.0
2023-05-30 15:30:00,347.8,347.95,347.07,347.22,2948.0,340.7236,340.8706,340.0085,340.1554,2948.0
2023-05-30 15:35:00,347.19,347.3,346.98,347.02,3842.0,340.126,340.2338,339.9203,339.9595,3842.0
2023-05-30 15:40:00,347.07,347.32,346.95,347.22,7253.0,340.0085,340.2534,339.8909,340.1554,7253.0
2023-05-30 15:45:00,347.36,347.79,347.17,347.27,3978.0,340.2926,340.7138,340.1065,340.2044,3978.0
2023-05-30 15:50:00,347.15,347.31,346.61,346.62,20249.0,340.0869,340.2436,339.5578,339.5676,20249.0
2023-05-30 15:55:00,346.75,346.97,346.27,346.52,21056.0,339.695,339.9105,339.2248,339.4697,21056.0
2023-05-31 09:30:00,343.32,345.27,343.21,343.55,7306.0,336.3348,338.2451,336.227,336.5601,7306.0
2023-05-31 09:35:00,343.03,344.66,341.36,344.66,7342.0,336.0507,337.6475,334.4147,337.6475,7342.0
2023-05-31 09:40:00,343.66,344.25,343.26,343.26,1300.0,336.6679,337.2459,336.276,336.276,1300.0
2023-05-31 09:45:00,341.77,341.77,338.54,339.41,5336.0,334.8163,334.8163,331.652,332.5043,5336.0
2023-05-31 09:50:00,339.47,339.85,336.93,337.48,5427.0,332.5631,332.9354,330.0748,330.6136,5427.0
2023-05-31 09:55:00,337.0,338.77,336.79,338.77,2903.0,330.1434,331.8774,329.9376,331.8774,2903.0
2023-05-31 10:00:00,338.89,339.22,337.65,338.63,5464.0,331.9949,332.3182,330.7801,331.7402,5464.0
2023-05-31 10:05:00,338.14,338.14,337.02,337.44,3072.0,331.2602,331.2602,330.163,330.5744,3072.0
2023-05-31 10:10:00,337.88,338.85,337.56,338.62,5663.0,331.0055,331.9557,330.692,331.7304,5663.0
2023-05-31 10:15:00,338.54,339.07,338.05,338.53,4364.0,331.652,332.1713,331.172,331.6422,4364.0
2023-05-31 10:20:00,338.48,338.49,337.71,337.71,5083.0,331.5933,331.6031,330.8389,330.8389,5083.0
2023-05-31 10:25:00,337.51,337.51,336.17,336.55,7640.0,330.643,330.643,329.3303,329.7025,7640.0
2023-05-31 10:30:00,336.08,336.6,335.6,335.6,3416.0,329.2421,329.7515,328.7719,328.7719,3416.0
2023-05-31 10:35:00,335.61,336.02,335.13,335.79,3145.0,328.7817,329.1833,328.3114,328.958,3145.0
2023-05-31 10:40:00,335.99,336.67,335.42,336.34,9492.0,329.1539,329.8201,328.5955,329.4968,9492.0
2023-05-31 10:45:00,336.36,336.74,335.53,335.64,3482.0,329.5164,329.8887,328.7033,328.811,3482.0
2023-05-31 10:50:00,335.54,335.55,334.29,335.24,8014.0,328.7131,328.7229,327.4885,328.4192,8014.0
2023-05-31 10:55:00,335.2,335.34,334.75,334.75,1000.0,328.38,328.5171,327.9391,327.9391,1000.0
2023-05-31 11:00:00,334.8,335.44,334.59,334.59,1709.0,327.9881,328.6151,327.7824,327.7824,1709.0
2023-05-31 11:05:00,334.26,334.26,333.64,333.8,3384.0,327.4591,327.4591,326.8517,327.0085,3384.0
2023-05-31 11:10:00,333.64,333.91,333.01,333.75,2700.0,326.8517,327.1162,326.2346,326.9595,2700.0
2023-05-31 11:15:00,333.9,334.27,333.74,334.02,2300.0,327.1064,327.4689,326.9497,327.224,2300.0
2023-05-31 11:20:00,334.26,335.26,333.7,333.7,2252.0,327.4591,328.4388,326.9105,326.9105,2252.0
2023-05-31 11:25:00,333.66,333.89,333.15,333.26,2558.0,326.8713,327.0966,326.3717,326.4795,2558.0
2023-05-31 11:30:00,333.38,334.24,333.1,334.23,7213.0,326.597,327.4395,326.3227,327.4297,7213.0
2023-05-31 11:35:00,334.23,334.23,333.52,333.78,3162.0,327.4297,327.4297,326.7342,326.9889,3162.0
2023-05-31 11:40:00,333.98,334.59,333.81,334.42,4850.0,327.1848,327.7824,327.0183,327.6159,4850.0
2023-05-31 11:45:00,334.36,335.26,334.36,335.2,3361.0,327.5571,328.4388,327.5571,328.38,3361.0
2023-05-31 11:50:00,335.1,335.83,334.62,335.83,5235.0,328.282,328.9972,327.8118,328.9972,5235.0
2023-05-31 11:55:00,335.66,335.66,334.45,334.67,2163.0,328.8306,328.8306,327.6453,327.8608,2163.0
2023-05-31 12:00:00,334.85,336.05,334.85,335.92,1911.0,328.0371,329.2127,328.0371,329.0853,1911.0
2023-05-31 12:05:00,335.91,336.03,335.19,335.21,2000.0,329.0755,329.1931,328.3702,328.3898,2000.0
2023-05-31 12:10:00,335.28,335.28,334.13,335.09,3377.0,328.4584,328.4584,327.3318,328.2722,3377.0
2023-05-31 12:15:00,335.22,335.8,335.22,335.8,600.0,328.3996,328.9678,328.3996,328.9678,600.0
2023-05-31 12:20:00,335.93,336.33,335.61,336.33,1129.0,329.0951,329.487,328.7817,329.487,1129.0
2023-05-31 12:25:00,336.31,336.72,336.27,336.43,2490.0,329.4674,329.8691,329.4282,329.585,2490.0
2023-05-31 12:30:00,336.67,336.78,336.24,336.78,3000.0,329.8201,329.9278,329.3988,329.9278,3000.0
2023-05-31 12:35:00,336.63,336.63,335.51,335.57,4483.0,329.7809,329.7809,328.6837,328.7425,4483.0
2023-05-31 12:40:00,335.69,336.82,335.54,336.81,2994.0,328.86,329.967,328.7131,329.9572,2994.0
2023-05-31 12:45:00,336.81,336.81,336.33,336.67,1972.0,329.9572,329.9572,329.487,329.8201,1972.0
2023-05-31 12:50:00,336.18,336.18,335.14,335.58,2868.0,329.3401,329.3401,328.3212,328.7523,2868.0
2023-05-31 12:55:00,335.24,336.74,335.24,336.69,3966.0,328.4192,329.8887,328.4192,329.8397,3966.0
2023-05-31 13:00:00,336.45,336.95,336.2,336.58,2240.0,329.6046,330.0944,329.3596,329.7319,2240.0
2023-05-31 13:05:00,336.76,337.46,336.36,337.26,1500.0,329.9083,330.594,329.5164,330.3981,1500.0
2023-05-31 13:10:00,337.51,337.51,336.76,337.32,4748.0,330.643,330.643,329.9083,330.4569,4748.0
2023-05-31 13:15:00,336.55,336.55,336.0,336.24,3456.0,329.7025,329.7025,329.1637,329.3988,3456.0
2023-05-31 13:20:00,336.03,336.87,335.81,336.3,10670.0,329.1931,330.016,328.9776,329.4576,10670.0
2023-05-31 13:25:00,336.2,336.62,336.2,336.44,3381.0,329.3596,329.7711,329.3596,329.5948,3381.0
2023-05-31 13:30:00,336.72,336.72,336.35,336.4,900.0,329.8691,329.8691,329.5066,329.5556,900.0
2023-05-31 13:35:00,336.64,336.73,335.8,336.21,2907.0,329.7907,329.8789,328.9678,329.3694,2907.0
2023-05-31 13:40:00,336.2,336.81,336.16,336.16,15312.0,329.3596,329.9572,329.3205,329.3205,15312.0
2023-05-31 13:45:00,336.1,336.1,335.44,335.44,1143.0,329.2617,329.2617,328.6151,328.6151,1143.0
2023-05-31 13:50:00,335.33,336.19,335.33,335.98,1614.0,328.5073,329.3499,328.5073,329.1441,1614.0
2023-05-31 13:55:00,335.85,336.31,335.62,336.29,1700.0,329.0168,329.4674,328.7914,329.4478,1700.0
2023-05-31 14:00:00,336.05,336.17,335.62,335.87,1100.0,329.2127,329.3303,328.7914,329.0364,1100.0
2023-05-31 14:05:00,335.9,336.4,335.9,336.29,3060.0,329.0658,329.5556,329.0658,329.4478,3060.0
2023-05-31 14:10:00,336.09,336.42,335.83,335.97,8346.0,329.2519,329.5752,328.9972,329.1343,8346.0
2023-05-31 14:15:00,336.28,336.46,335.67,335.67,2469.0,329.438,329.6144,328.8404,328.8404,2469.0
2023-05-31 14:20:00,335.89,336.22,335.83,336.21,900.0,329.056,329.3792,328.9972,329.3694,900.0
2023-05-31 14:25:00,336.0,336.79,336.0,336.54,2224.0,329.1637,329.9376,329.1637,329.6927,2224.0
2023-05-31 14:30:00,336.56,336.87,335.91,336.78,9499.0,329.7123,330.016,329.0755,329.9278,9499.0
2023-05-31 14:35:00,336.62,336.74,335.84,336.34,9363.0,329.7711,329.8887,329.007,329.4968,9363.0
2023-05-31 14:40:00,336.46,337.19,336.34,337.16,6392.0,329.6144,330.3295,329.4968,330.3001,6392.0
2023-05-31 14:45:00,337.25,337.3,336.69,337.22,9649.0,330.3883,330.4373,329.8397,330.3589,9649.0
2023-05-31 14:50:00,336.92,336.92,336.11,336.68,4869.0,330.065,330.065,329.2715,329.8299,4869.0
2023-05-31 14:55:00,336.87,337.12,336.33,336.34,3145.0,330.016,330.2609,329.487,329.4968,3145.0
2023-05-31 15:00:00,336.44,336.63,335.77,335.77,8424.0,329.5948,329.7809,328.9384,328.9384,8424.0
2023-05-31 15:05:00,335.92,336.53,335.83,336.08,4428.0,329.0853,329.6829,328.9972,329.2421,4428.0
2023-05-31 15:10:00,335.98,336.6,335.74,336.6,7217.0,329.1441,329.7515,328.909,329.7515,7217.0
2023-05-31 15:15:00,336.35,336.52,336.14,336.28,2109.0,329.5066,329.6731,329.3009,329.438,2109.0
2023-05-31 15:20:00,336.28,336.55,336.05,336.11,2149.0,329.438,329.7025,329.2127,329.2715,2149.0
2023-05-31 15:25:00,336.11,336.14,335.73,335.96,3148.0,329.2715,329.3009,328.8992,329.1245,3148.0
2023-05-31 15:30:00,335.86,336.39,335.45,335.7,16196.0,329.0266,329.5458,328.6249,328.8698,16196.0
2023-05-31 15:35:00,335.82,335.92,334.92,335.15,9224.0,328.9874,329.0853,328.1057,328.331,9224.0
2023-05-31 15:40:00,335.33,335.34,334.66,334.87,10631.0,328.5073,328.5171,327.851,328.0567,10631.0
2023-05-31 15:45:00,334.82,335.58,334.26,334.36,12735.0,328.0077,328.7523,327.4591,327.5571,12735.0
2023-05-31 15:50:00,334.19,334.23,333.04,333.28,24878.0,327.3905,327.4297,326.2639,326.4991,24878.0
2023-05-31 15:55:00,333.44,334.09,333.16,333.58,42470.0,326.6558,327.2926,326.3815,326.793,42470.0
2023-06-01 09:30:00,335.28,335.67,330.3,331.18,8217.0,328.4584,328.8404,323.5797,324.4418,8217.0
2023-06-01 09:35:00,331.88,335.61,331.69,335.25,2926.0,325.1275,328.7817,324.9414,328.429,2926.0
2023-06-01 09:40:00,335.66,335.66,332.44,332.45,6927.0,328.8306,328.8306,325.6761,325.6859,6927.0
2023-06-01 09:45:00,332.97,333.42,332.79,332.81,1410.0,326.1954,326.6362,326.019,326.0386,1410.0
2023-06-01 09:50:00,331.8,332.45,330.54,330.75,11943.0,325.0492,325.6859,323.8148,324.0205,11943.0
2023-06-01 09:55:00,331.0,332.76,331.0,332.76,4050.0,324.2654,325.9896,324.2654,325.9896,4050.0
2023-06-01 10:00:00,332.81,334.73,332.6,334.1,9585.0,326.0386,327.9196,325.8329,327.3024,9585.0
2023-06-01 10:05:00,334.52,335.3,334.18,334.19,5419.0,327.7138,328.478,327.3807,327.3905,5419.0
2023-06-01 10:10:00,333.54,334.68,332.49,334.46,7361.0,326.7538,327.8706,325.7251,327.6551,7361.0
2023-06-01 10:15:00,334.19,334.86,332.15,333.1,11314.0,327.3905,328.0469,325.392,326.3227,11314.0
2023-06-01 10:20:00,332.52,333.98,332.46,333.35,5506.0,325.7545,327.1848,325.6957,326.5676,5506.0
2023-06-01 10:25:00,332.91,333.96,331.79,333.8,3125.0,326.1366,327.1652,325.0394,327.0085,3125.0
2023-06-01 10:30:00,333.27,334.42,333.23,334.21,1509.0,326.4893,327.6159,326.4501,327.4101,1509.0
2023-06-01 10:35:00,334.69,335.44,334.35,335.05,2955.0,327.8804,328.6151,327.5473,328.233,2955.0
2023-06-01 10:40:00,335.23,337.13,335.0,336.25,9646.0,328.4094,330.2707,328.1841,329.4086,9646.0
2023-06-01 10:45:00,336.47,337.84,336.32,336.6,7253.0,329.6242,330.9663,329.4772,329.7515,7253.0
2023-06-01 10:50:00,337.0,337.22,335.77,336.22,9498.0,330.1434,330.3589,328.9384,329.3792,9498.0
2023-06-01 10:55:00,336.02,336.96,335.77,336.95,5993.0,329.1833,330.1042,328.9384,330.0944,5993.0
2023-06-01 11:00:00,336.99,337.0,335.95,336.93,10596.0,330.1336,330.1434,329.1147,330.0748,10596.0
2023-06-01 11:05:00,337.04,337.46,336.26,336.87,7005.0,330.1826,330.594,329.4184,330.016,7005.0
2023-06-01 11:10:00,336.59,336.81,335.85,336.2,4524.0,329.7417,329.9572,329.0168,329.3596,4524.0
2023-06-01 11:15:00,336.03,337.11,336.03,336.72,3707.0,329.1931,330.2511,329.1931,329.8691,3707.0
2023-06-01 11:20:00,336.89,337.07,336.46,336.88,2920.0,330.0356,330.2119,329.6144,330.0258,2920.0
2023-06-01 11:25:00,336.7,336.78,336.26,336.69,7012.0,329.8495,329.9278,329.4184,329.8397,7012.0
2023-06-01 11:30:00,336.79,337.04,336.25,336.94,7280.0,329.9376,330.1826,329.4086,330.0846,7280.0
2023-06-01 11:35:00,337.05,337.28,336.68,336.93,13361.0,330.1924,330.4177,329.8299,330.0748,13361.0
2023-06-01 11:40:00,336.93,337.37,336.58,336.77,22424.0,330.0748,330.5058,329.7319,329.9181,22424.0
2023-06-01 11:45:00,336.77,338.38,336.56,338.38,8780.0,329.9181,331.4953,329.7123,331.4953,8780.0
2023-06-01 11:50:00,338.28,339.34,337.97,338.57,7125.0,331.3973,332.4358,331.0936,331.6814,7125.0
2023-06-01 11:55:00,338.68,339.18,337.97,338.07,4657.0,331.7892,332.279,331.0936,331.1916,4657.0
2023-06-01 12:00:00,337.9,337.93,337.16,337.18,5750.0,331.0251,331.0544,330.3001,330.3197,5750.0
2023-06-01 12:05:00,337.16,337.66,336.93,337.35,5789.0,330.3001,330.7899,330.0748,330.4862,5789.0
2023-06-01 12:10:00,337.33,337.36,336.75,336.78,4676.0,330.4667,330.496,329.8985,329.9278,4676.0
2023-06-01 12:15:00,336.89,337.55,336.3,337.4,5191.0,330.0356,330.6822,329.4576,330.5352,5191.0
2023-06-01 12:20:00,337.59,338.45,337.59,337.69,6140.0,330.7214,331.5639,330.7214,330.8193,6140.0
2023-06-01 12:25:00,337.73,337.91,337.31,337.83,4452.0,330.8585,331.0349,330.4471,330.9565,4452.0
2023-06-01 12:30:00,337.85,337.88,337.37,337.43,6344.0,330.9761,331.0055,330.5058,330.5646,6344.0
2023-06-01 12:35:00,337.44,337.91,337.24,337.5,5610.0,330.5744,331.0349,330.3785,330.6332,5610.0
2023-06-01 12:40:00,337.27,337.37,337.03,337.11,3417.0,330.4079,330.5058,330.1728,330.2511,3417.0
2023-06-01 12:45:00,337.12,337.49,336.74,337.49,3280.0,330.2609,330.6234,329.8887,330.6234,3280.0
2023-06-01 12:50:00,337.48,337.83,337.24,337.27,2300.0,330.6136,330.9565,330.3785,330.4079,2300.0
2023-06-01 12:55:00,337.36,337.72,337.15,337.72,2750.0,330.496,330.8487,330.2903,330.8487,2750.0
2023-06-01 13:00:00,337.86,337.86,337.24,337.52,2815.0,330.9859,330.9859,330.3785,330.6528,2815.0
2023-06-01 13:05:00,337.65,337.94,337.45,337.45,2701.0,330.7801,331.0642,330.5842,330.5842,2701.0
2023-06-01 13:10:00,337.27,337.92,337.27,337.74,5759.0,330.4079,331.0447,330.4079,330.8683,5759.0
2023-06-01 13:15:00,337.75,337.99,337.5,337.88,5404.0,330.8781,331.1132,330.6332,331.0055,5404.0
2023-06-01 13:20:00,337.74,338.07,337.3,337.3,13307.0,330.8683,331.1916,330.4373,330.4373,13307.0
2023-06-01 13:25:00,337.52,338.59,337.51,338.46,5846.0,330.6528,331.701,330.643,331.5737,5846.0
2023-06-01 13:30:00,338.43,338.65,338.29,338.42,1625.0,331.5443,331.7598,331.4071,331.5345,1625.0
2023-06-01 13:35:00,338.54,338.54,337.18,337.8,4571.0,331.652,331.652,330.3197,330.9271,4571.0
2023-06-01 13:40:00,338.02,339.0,337.8,339.0,2740.0,331.1426,332.1027,330.9271,332.1027,2740.0
2023-06-01 13:45:00,338.95,339.83,338.95,339.83,5654.0,332.0537,332.9158,332.0537,332.9158,5654.0
2023-06-01 13:50:00,340.0,340.26,339.86,340.01,2481.0,333.0823,333.337,332.9452,333.0921,2481.0
2023-06-01 13:55:00,340.01,340.01,339.13,339.65,2976.0,333.0921,333.0921,332.23,332.7395,2976.0
2023-06-01 14:00:00,339.66,339.71,339.13,339.59,2402.0,332.7493,332.7982,332.23,332.6807,2402.0
2023-06-01 14:05:00,339.86,340.37,339.86,340.27,8070.0,332.9452,333.4448,332.9452,333.3468,8070.0
2023-06-01 14:10:00,340.38,340.41,339.76,340.3,4718.0,333.4546,333.484,332.8472,333.3762,4718.0
2023-06-01 14:15:00,340.29,340.32,339.7,339.88,3429.0,333.3664,333.3958,332.7884,332.9648,3429.0
2023-06-01 14:20:00,340.05,340.86,340.0,340.56,5804.0,333.1313,333.9248,333.0823,333.6309,5804.0
2023-06-01 14:25:00,340.57,341.09,340.51,340.88,5587.0,333.6407,334.1502,333.582,333.9444,5587.0
2023-06-01 14:30:00,340.74,340.89,340.58,340.71,2100.0,333.8073,333.9542,333.6505,333.7779,2100.0
2023-06-01 14:35:00,340.87,340.87,340.39,340.54,4056.0,333.9346,333.9346,333.4644,333.6113,4056.0
2023-06-01 14:40:00,340.56,340.6,340.23,340.41,4234.0,333.6309,333.6701,333.3077,333.484,4234.0
2023-06-01 14:45:00,340.54,340.86,340.42,340.67,3510.0,333.6113,333.9248,333.4938,333.7387,3510.0
2023-06-01 14:50:00,340.77,341.27,340.69,341.27,3425.0,333.8367,334.3265,333.7583,334.3265,3425.0
2023-06-01 14:55:00,341.25,342.07,341.25,342.07,2800.0,334.3069,335.1102,334.3069,335.1102,2800.0
2023-06-01 15:00:00,342.02,342.33,341.78,341.92,4684.0,335.0612,335.3649,334.8261,334.9633,4684.0
2023-06-01 15:05:00,341.76,341.78,341.3,341.3,2750.0,334.8065,334.8261,334.3559,334.3559,2750.0
2023-06-01 15:10:00,341.46,342.1,341.46,342.06,1726.0,334.5126,335.1396,334.5126,335.1004,1726.0
2023-06-01 15:15:00,342.42,342.42,341.72,341.79,3121.0,335.4531,335.4531,334.7673,334.8359,3121.0
2023-06-01 15:20:00,341.72,341.8,341.06,341.09,3782.0,334.7673,334.8457,334.1208,334.1502,3782.0
2023-06-01 15:25:00,341.1,341.31,340.85,340.85,3743.0,334.16,334.3657,333.915,333.915,3743.0
2023-06-01 15:30:00,340.88,341.01,339.96,340.26,7334.0,333.9444,334.0718,333.0431,333.337,7334.0
2023-06-01 15:35:00,340.29,340.48,339.8,340.05,4219.0,333.3664,333.5526,332.8864,333.1313,4219.0
2023-06-01 15:40:00,340.01,340.32,339.88,339.99,4979.0,333.0921,333.3958,332.9648,333.0725,4979.0
2023-06-01 15:45:00,340.18,340.47,339.87,340.41,8233.0,333.2587,333.5428,332.955,333.484,8233.0
2023-06-01 15:50:00,340.16,340.32,339.19,339.52,20964.0,333.2391,333.3958,332.2888,332.6121,20964.0
2023-06-01 15:55:00,339.52,339.91,338.71,339.29,35353.0,332.6121,332.9942,331.8186,332.3868,35353.0
2023-06-02 09:30:00,353.14,353.15,347.68,347.95,24246.0,345.955,345.9648,340.6061,340.8706,24246.0
2023-06-02 09:35:00,348.65,351.65,347.51,351.5,7601.0,341.5563,344.4953,340.4395,344.3484,7601.0
2023-06-02 09:40:00,350.98,352.04,349.1,351.74,15548.0,343.8389,344.8774,341.9972,344.5835,15548.0
2023-06-02 09:45:00,351.4,353.54,351.09,352.01,16220.0,344.2504,346.3468,343.9467,344.848,16220.0
2023-06-02 09:50:00,352.14,352.74,349.62,350.13,14906.0,344.9753,345.5631,342.5066,343.0062,14906.0
2023-06-02 09:55:00,349.7,350.3,348.32,349.02,4900.0,342.585,343.1728,341.2331,341.9188,4900.0
2023-06-02 10:00:00,348.44,349.34,347.23,349.34,3462.0,341.3506,342.2323,340.1652,342.2323,3462.0
2023-06-02 10:05:00,349.8,350.54,348.52,349.09,6606.0,342.6829,343.4079,341.429,341.9874,6606.0
2023-06-02 10:10:00,349.53,350.3,348.87,349.77,9844.0,342.4184,343.1728,341.7719,342.6536,9844.0
2023-06-02 10:15:00,349.77,351.01,348.4,349.11,23494.0,342.6536,343.8683,341.3114,342.007,23494.0
2023-06-02 10:20:00,349.28,350.23,348.83,350.12,7003.0,342.1735,343.1042,341.7327,342.9964,7003.0
2023-06-02 10:25:00,349.63,352.03,349.37,351.95,6427.0,342.5164,344.8676,342.2617,344.7892,6427.0
2023-06-02 10:30:00,352.17,352.72,351.64,352.18,10432.0,345.0047,345.5435,344.4855,345.0145,10432.0
2023-06-02 10:35:00,352.25,352.39,351.3,351.97,7846.0,345.0831,345.2202,344.1524,344.8088,7846.0
2023-06-02 10:40:00,351.95,353.4,351.95,353.11,6157.0,344.7892,346.2097,344.7892,345.9256,6157.0
2023-06-02 10:45:00,353.13,354.74,353.13,354.25,9381.0,345.9452,347.5224,345.9452,347.0424,9381.0
2023-06-02 10:50:00,354.25,354.48,353.82,354.09,3846.0,347.0424,347.2677,346.6211,346.8857,3846.0
2023-06-02 10:55:00,353.99,354.82,353.74,354.63,14300.0,346.7877,347.6008,346.5428,347.4147,14300.0
2023-06-02 11:00:00,354.73,356.7,354.73,356.69,13463.0,347.5126,349.4426,347.5126,349.4328,13463.0
2023-06-02 11:05:00,355.91,355.91,354.44,355.2,4923.0,348.6686,348.6686,347.2285,347.9731,4923.0
2023-06-02 11:10:00,354.94,355.58,354.69,355.19,4293.0,347.7184,348.3453,347.4734,347.9633,4293.0
2023-06-02 11:15:00,355.41,356.53,355.41,356.53,6132.0,348.1788,349.276,348.1788,349.276,6132.0
2023-06-02 11:20:00,356.21,356.34,355.34,355.88,60439.0,348.9625,349.0899,348.1102,348.6392,60439.0
2023-06-02 11:25:00,355.74,356.1,354.0,356.03,42749.0,348.5021,348.8548,346.7975,348.7862,42749.0
2023-06-02 11:30:00,356.28,356.55,355.67,355.67,4729.0,349.0311,349.2956,348.4335,348.4335,4729.0
2023-06-02 11:35:00,355.57,355.81,354.97,355.63,5283.0,348.3355,348.5707,347.7478,348.3943,5283.0
2023-06-02 11:40:00,355.25,355.52,355.03,355.08,2349.0,348.0221,348.2866,347.8065,347.8555,2349.0
2023-06-02 11:45:00,355.17,355.62,354.95,355.06,8487.0,347.9437,348.3845,347.7282,347.8359,8487.0
2023-06-02 11:50:00,355.2,355.54,354.88,355.54,2553.0,347.9731,348.3062,347.6596,348.3062,2553.0
2023-06-02 11:55:00,355.24,355.84,355.22,355.79,3203.0,348.0123,348.6001,347.9927,348.5511,3203.0
2023-06-02 12:00:00,355.75,357.16,355.75,357.16,8905.0,348.5119,349.8932,348.5119,349.8932,8905.0
2023-06-02 12:05:00,357.14,357.62,356.67,356.83,4049.0,349.8736,350.3438,349.4132,349.5699,4049.0
2023-06-02 12:10:00,357.07,357.7,356.91,357.49,5471.0,349.805,350.4222,349.6483,350.2165,5471.0
2023-06-02 12:15:00,357.46,358.56,357.31,358.33,15784.0,350.1871,351.2647,350.0401,351.0394,15784.0
2023-06-02 12:20:00,358.2,358.76,357.74,357.9,6467.0,350.912,351.4606,350.4614,350.6181,6467.0
2023-06-02 12:25:00,357.71,359.64,357.51,359.07,6371.0,350.432,352.3227,350.2361,351.7643,6371.0
2023-06-02 12:30:00,359.3,359.56,359.18,359.4,6288.0,351.9897,352.2444,351.8721,352.0876,6288.0
2023-06-02 12:35:00,359.38,359.99,359.21,359.75,6950.0,352.068,352.6656,351.9015,352.4305,6950.0
2023-06-02 12:40:00,359.6,359.63,358.78,359.4,3400.0,352.2835,352.3129,351.4802,352.0876,3400.0
2023-06-02 12:45:00,359.45,360.0,359.02,359.19,4551.0,352.1366,352.6754,351.7154,351.8819,4551.0
2023-06-02 12:50:00,358.99,359.7,358.99,359.36,3886.0,351.686,352.3815,351.686,352.0484,3886.0
2023-06-02 12:55:00,359.52,359.93,359.44,359.78,2207.0,352.2052,352.6068,352.1268,352.4599,2207.0
2023-06-02 13:00:00,360.13,360.25,358.89,358.94,4820.0,352.8028,352.9203,351.588,351.637,4820.0
2023-06-02 13:05:00,358.88,359.23,358.78,358.89,3759.0,351.5782,351.9211,351.4802,351.588,3759.0
2023-06-02 13:10:00,358.91,358.96,358.46,358.56,4563.0,351.6076,351.6566,351.1667,351.2647,4563.0
2023-06-02 13:15:00,358.53,360.01,358.52,360.0,5564.0,351.2353,352.6852,351.2255,352.6754,5564.0
2023-06-02 13:20:00,359.95,360.65,359.81,360.38,10124.0,352.6264,353.3122,352.4893,353.0477,10124.0
2023-06-02 13:25:00,360.24,360.25,359.55,359.59,3416.0,352.9105,352.9203,352.2346,352.2738,3416.0
2023-06-02 13:30:00,359.63,360.03,359.26,359.72,14730.0,352.3129,352.7048,351.9505,352.4011,14730.0
2023-06-02 13:35:00,359.67,360.32,359.43,360.32,4996.0,352.3521,352.9889,352.117,352.9889,4996.0
2023-06-02 13:40:00,360.38,360.78,360.26,360.67,2447.0,353.0477,353.4395,352.9301,353.3318,2447.0
2023-06-02 13:45:00,360.8,361.01,360.32,361.0,6200.0,353.4591,353.6649,352.9889,353.6551,6200.0
2023-06-02 13:50:00,361.25,361.46,360.87,361.31,5547.0,353.9,354.1057,353.5277,353.9588,5547.0
2023-06-02 13:55:00,361.26,362.03,361.26,361.69,7180.0,353.9098,354.6641,353.9098,354.331,7180.0
2023-06-02 14:00:00,361.72,362.25,361.47,362.03,7534.0,354.3604,354.8796,354.1155,354.6641,7534.0
2023-06-02 14:05:00,361.85,362.28,360.69,361.16,12352.0,354.4878,354.909,353.3514,353.8118,12352.0
2023-06-02 14:10:00,361.26,361.77,360.95,360.95,4128.0,353.9098,354.4094,353.6061,353.6061,4128.0
2023-06-02 14:15:00,361.11,361.35,360.31,360.66,4377.0,353.7628,353.9979,352.9791,353.322,4377.0
2023-06-02 14:20:00,360.54,360.82,359.94,360.04,4074.0,353.2044,353.4787,352.6166,352.7146,4074.0
2023-06-02 14:25:00,360.08,360.49,359.85,360.42,8713.0,352.7538,353.1554,352.5285,353.0869,8713.0
2023-06-02 14:30:00,360.2,360.71,360.16,360.43,3680.0,352.8713,353.371,352.8322,353.0967,3680.0
2023-06-02 14:35:00,360.36,360.56,359.93,360.33,4800.0,353.0281,353.224,352.6068,352.9987,4800.0
2023-06-02 14:40:00,360.16,360.31,359.88,360.3,5566.0,352.8322,352.9791,352.5579,352.9693,5566.0
2023-06-02 14:45:00,360.44,360.53,359.96,359.98,4471.0,353.1065,353.1946,352.6362,352.6558,4471.0
2023-06-02 14:50:00,359.94,360.23,359.91,360.02,6421.0,352.6166,352.9007,352.5872,352.695,6421.0
2023-06-02 14:55:00,360.2,360.4,359.99,360.4,6002.0,352.8713,353.0673,352.6656,353.0673,6002.0
2023-06-02 15:00:00,360.42,361.28,360.4,360.9,2929.0,353.0869,353.9294,353.0673,353.5571,2929.0
2023-06-02 15:05:00,360.84,362.05,360.84,361.26,12027.0,353.4983,354.6837,353.4983,353.9098,12027.0
2023-06-02 15:10:00,361.12,361.13,360.63,360.77,4221.0,353.7726,353.7824,353.2926,353.4297,4221.0
2023-06-02 15:15:00,360.88,361.88,360.88,361.33,11004.0,353.5375,354.5172,353.5375,353.9784,11004.0
2023-06-02 15:20:00,361.33,361.53,361.02,361.39,7500.0,353.9784,354.1743,353.6747,354.0371,7500.0
2023-06-02 15:25:00,361.51,362.0,361.27,361.3,17009.0,354.1547,354.6347,353.9196,353.949,17009.0
2023-06-02 15:30:00,361.21,362.64,361.19,362.31,11304.0,353.8608,355.2617,353.8412,354.9384,11304.0
2023-06-02 15:35:00,362.17,362.86,362.13,362.7,11349.0,354.8013,355.4772,354.7621,355.3205,11349.0
2023-06-02 15:40:00,362.72,363.06,361.89,362.0,12179.0,355.3401,355.6732,354.527,354.6347,12179.0
2023-06-02 15:45:00,361.99,361.99,361.02,361.07,12416.0,354.6249,354.6249,353.6747,353.7236,12416.0
2023-06-02 15:50:00,360.81,361.82,360.79,361.64,24826.0,353.4689,354.4584,353.4493,354.282,24826.0
2023-06-02 15:55:00,361.57,362.0,360.96,361.38,52907.0,354.2135,354.6347,353.6159,354.0273,52907.0
2023-06-05 09:30:00,363.0,364.49,361.66,362.79,15967.0,355.6144,357.0741,354.3016,355.4086,15967.0
2023-06-05 09:35:00,363.01,363.68,361.61,362.94,3906.0,355.6242,356.2805,354.2527,355.5556,3906.0
2023-06-05 09:40:00,363.0,363.56,361.66,361.89,8779.0,355.6144,356.163,354.3016,354.527,8779.0
2023-06-05 09:45:00,361.83,363.18,361.71,363.09,2600.0,354.4682,355.7907,354.3506,355.7025,2600.0
2023-06-05 09:50:00,362.79,363.07,362.47,362.47,900.0,355.4086,355.6829,355.0952,355.0952,900.0
2023-06-05 09:55:00,362.24,362.66,352.89,359.24,10179.0,354.8698,355.2813,345.7101,351.9309,10179.0
2023-06-05 10:00:00,359.0,362.55,359.0,359.31,4000.0,351.6958,355.1735,351.6958,351.9994,4000.0
2023-06-05 10:05:00,359.4,359.67,354.47,354.63,24701.0,352.0876,352.3521,347.2579,347.4147,24701.0
2023-06-05 10:10:00,354.68,356.01,353.6,354.85,10909.0,347.4637,348.7666,346.4056,347.6302,10909.0
2023-06-05 10:15:00,355.37,356.19,354.22,354.75,12335.0,348.1396,348.9429,347.013,347.5322,12335.0
2023-06-05 10:20:00,354.72,356.9,354.72,356.57,7703.0,347.5028,349.6385,347.5028,349.3152,7703.0
2023-06-05 10:25:00,356.63,357.49,356.22,357.2,10857.0,349.374,350.2165,348.9723,349.9324,10857.0
2023-06-05 10:30:00,357.08,359.38,356.74,359.38,8234.0,349.8148,352.068,349.4817,352.068,8234.0
2023-06-05 10:35:00,359.37,360.3,358.46,359.64,10974.0,352.0582,352.9693,351.1667,352.3227,10974.0
2023-06-05 10:40:00,359.75,360.16,359.16,360.04,3103.0,352.4305,352.8322,351.8525,352.7146,3103.0
2023-06-05 10:45:00,359.83,361.94,359.54,361.77,9938.0,352.5089,354.5759,352.2248,354.4094,9938.0
2023-06-05 10:50:00,362.72,363.08,361.55,361.94,5453.0,355.3401,355.6927,354.1939,354.5759,5453.0
2023-06-05 10:55:00,361.94,361.94,359.98,359.98,3600.0,354.5759,354.5759,352.6558,352.6558,3600.0
2023-06-05 11:00:00,360.67,361.44,360.37,360.65,3219.0,353.3318,354.0861,353.0379,353.3122,3219.0
2023-06-05 11:05:00,360.04,362.08,360.04,362.08,2024.0,352.7146,354.7131,352.7146,354.7131,2024.0
2023-06-05 11:10:00,362.07,362.08,360.79,360.98,3722.0,354.7033,354.7131,353.4493,353.6355,3722.0
2023-06-05 11:15:00,360.88,360.89,360.08,360.38,6243.0,353.5375,353.5473,352.7538,353.0477,6243.0
2023-06-05 11:20:00,360.53,360.65,360.18,360.21,1611.0,353.1946,353.3122,352.8517,352.8811,1611.0
2023-06-05 11:25:00,359.89,360.91,359.56,360.72,1936.0,352.5676,353.5669,352.2444,353.3808,1936.0
2023-06-05 11:30:00,360.79,361.06,360.58,360.68,1415.0,353.4493,353.7138,353.2436,353.3416,1415.0
2023-06-05 11:35:00,360.54,360.54,359.93,360.29,995.0,353.2044,353.2044,352.6068,352.9595,995.0
2023-06-05 11:40:00,360.88,361.66,360.82,361.58,1550.0,353.5375,354.3016,353.4787,354.2233,1550.0
2023-06-05 11:45:00,361.88,361.99,361.15,361.26,1400.0,354.5172,354.6249,353.802,353.9098,1400.0
2023-06-05 11:50:00,361.08,361.08,360.27,360.41,1700.0,353.7334,353.7334,352.9399,353.0771,1700.0
2023-06-05 11:55:00,360.22,360.57,360.03,360.57,900.0,352.8909,353.2338,352.7048,353.2338,900.0
2023-06-05 12:00:00,360.74,360.74,359.93,360.1,758.0,353.4004,353.4004,352.6068,352.7734,758.0
2023-06-05 12:05:00,360.33,360.74,360.25,360.74,500.0,352.9987,353.4004,352.9203,353.4004,500.0
2023-06-05 12:10:00,360.62,361.66,360.61,361.08,6577.0,353.2828,354.3016,353.273,353.7334,6577.0
2023-06-05 12:15:00,361.08,361.08,360.46,361.0,3623.0,353.7334,353.7334,353.1261,353.6551,3623.0
2023-06-05 12:20:00,360.96,361.15,360.62,361.15,1300.0,353.6159,353.802,353.2828,353.802,1300.0
2023-06-05 12:25:00,361.13,362.02,360.94,361.9,1658.0,353.7824,354.6543,353.5963,354.5368,1658.0
2023-06-05 12:30:00,362.02,362.08,361.28,361.45,2050.0,354.6543,354.7131,353.9294,354.0959,2050.0
2023-06-05 12:35:00,361.38,361.45,360.89,361.44,2400.0,354.0273,354.0959,353.5473,354.0861,2400.0
2023-06-05 12:40:00,361.41,361.63,361.23,361.62,3817.0,354.0567,354.2722,353.8804,354.2625,3817.0
2023-06-05 12:45:00,361.63,362.19,361.62,362.19,1297.0,354.2722,354.8209,354.2625,354.8209,1297.0
2023-06-05 12:50:00,362.42,362.67,361.09,361.81,3734.0,355.0462,355.2911,353.7432,354.4486,3734.0
2023-06-05 12:55:00,361.9,362.13,361.36,361.44,2116.0,354.5368,354.7621,354.0077,354.0861,2116.0
2023-06-05 13:00:00,361.88,362.02,361.81,361.96,400.0,354.5172,354.6543,354.4486,354.5955,400.0
2023-06-05 13:05:00,361.18,361.66,361.18,361.66,1358.0,353.8314,354.3016,353.8314,354.3016,1358.0
2023-06-05 13:10:00,361.59,361.59,360.6,360.98,2771.0,354.2331,354.2331,353.2632,353.6355,2771.0
2023-06-05 13:15:00,360.75,360.9,360.0,360.72,1854.0,353.4102,353.5571,352.6754,353.3808,1854.0
2023-06-05 13:20:00,360.52,360.52,360.03,360.27,1008.0,353.1848,353.1848,352.7048,352.9399,1008.0
2023-06-05 13:25:00,360.29,360.32,359.33,359.61,1488.0,352.9595,352.9889,352.019,352.2933,1488.0
2023-06-05 13:30:00,359.48,359.65,359.11,359.11,625.0,352.166,352.3325,351.8035,351.8035,625.0
2023-06-05 13:35:00,358.98,359.4,358.92,359.08,2335.0,351.6762,352.0876,351.6174,351.7741,2335.0
2023-06-05 13:40:00,359.53,359.53,359.12,359.17,900.0,352.215,352.215,351.8133,351.8623,900.0
2023-06-05 13:45:00,358.94,359.78,358.9,359.78,1900.0,351.637,352.4599,351.5978,352.4599,1900.0
2023-06-05 13:50:00,359.72,360.13,359.4,360.13,2000.0,352.4011,352.8028,352.0876,352.8028,2000.0
2023-06-05 13:55:00,359.97,360.37,359.96,360.31,2250.0,352.646,353.0379,352.6362,352.9791,2250.0
2023-06-05 14:00:00,360.56,360.8,360.38,360.47,1864.0,353.224,353.4591,353.0477,353.1358,1864.0
2023-06-05 14:05:00,360.23,360.23,359.8,360.02,2700.0,352.9007,352.9007,352.4795,352.695,2700.0
2023-06-05 14:10:00,360.04,360.8,360.03,360.8,3200.0,352.7146,353.4591,352.7048,353.4591,3200.0
2023-06-05 14:15:00,360.61,361.45,360.6,361.27,1470.0,353.273,354.0959,353.2632,353.9196,1470.0
2023-06-05 14:20:00,361.32,361.33,360.82,360.83,1600.0,353.9686,353.9784,353.4787,353.4885,1600.0
2023-06-05 14:25:00,360.56,360.64,359.73,360.49,6349.0,353.224,353.3024,352.4109,353.1554,6349.0
2023-06-05 14:30:00,360.64,360.64,358.67,358.85,3724.0,353.3024,353.3024,351.3725,351.5488,3724.0
2023-06-05 14:35:00,358.87,359.39,358.41,358.69,2000.0,351.5684,352.0778,351.1178,351.3921,2000.0
2023-06-05 14:40:00,358.27,359.09,358.06,358.96,2100.0,350.9806,351.7839,350.7749,351.6566,2100.0
2023-06-05 14:45:00,358.82,358.82,358.05,358.06,1900.0,351.5194,351.5194,350.7651,350.7749,1900.0
2023-06-05 14:50:00,358.02,358.66,357.44,358.66,2842.0,350.7357,351.3627,350.1675,351.3627,2842.0
2023-06-05 14:55:00,358.96,358.96,358.5,358.96,1502.0,351.6566,351.6566,351.2059,351.6566,1502.0
2023-06-05 15:00:00,358.93,359.11,357.86,357.98,2001.0,351.6272,351.8035,350.579,350.6965,2001.0
2023-06-05 15:05:00,358.05,358.45,358.04,358.18,2140.0,350.7651,351.1569,350.7553,350.8924,2140.0
2023-06-05 15:10:00,358.24,359.5,358.23,359.29,1980.0,350.9512,352.1856,350.9414,351.9799,1980.0
2023-06-05 15:15:00,359.27,359.28,358.72,358.82,4665.0,351.9603,351.9701,351.4215,351.5194,4665.0
2023-06-05 15:20:00,358.69,359.09,358.59,359.09,2374.0,351.3921,351.7839,351.2941,351.7839,2374.0
2023-06-05 15:25:00,359.03,359.03,358.23,358.32,2249.0,351.7251,351.7251,350.9414,351.0296,2249.0
2023-06-05 15:30:00,358.15,358.39,358.04,358.28,1864.0,350.8631,351.0982,350.7553,350.9904,1864.0
2023-06-05 15:35:00,358.2,358.7,357.97,358.66,2249.0,350.912,351.4019,350.6867,351.3627,2249.0
2023-06-05 15:40:00,358.66,358.96,358.41,358.46,6574.0,351.3627,351.6566,351.1178,351.1667,6574.0
2023-06-05 15:45:00,358.36,358.5,358.0,358.5,6733.0,351.0688,351.2059,350.7161,351.2059,6733.0
2023-06-05 15:50:00,358.55,358.71,358.03,358.32,8334.0,351.2549,351.4117,350.7455,351.0296,8334.0
2023-06-05 15:55:00,358.14,358.5,357.37,357.69,29030.0,350.8533,351.2059,350.0989,350.4124,29030.0
2023-06-06 09:30:00,353.85,358.32,353.49,358.32,16364.0,346.6505,351.0296,346.2979,351.0296,16364.0
2023-06-06 09:35:00,357.61,363.36,357.6,361.22,7168.0,350.334,355.967,350.3242,353.8706,7168.0
2023-06-06 09:40:00,360.4,360.4,359.56,359.56,532.0,353.0673,353.0673,352.2444,352.2444,532.0
2023-06-06 09:45:00,361.18,362.72,360.71,361.0,3013.0,353.8314,355.3401,353.371,353.6551,3013.0
2023-06-06 09:50:00,360.99,362.12,360.99,361.49,1500.0,353.6453,354.7523,353.6453,354.1351,1500.0
2023-06-06 09:55:00,361.07,361.86,360.01,361.7,12046.0,353.7236,354.4976,352.6852,354.3408,12046.0
2023-06-06 10:00:00,361.97,362.5,360.62,362.05,6236.0,354.6053,355.1245,353.2828,354.6837,6236.0
2023-06-06 10:05:00,361.5,364.82,361.5,364.82,9241.0,354.1449,357.3973,354.1449,357.3973,9241.0
2023-06-06 10:10:00,364.08,364.67,363.77,364.08,2047.0,356.6724,357.2504,356.3687,356.6724,2047.0
2023-06-06 10:15:00,364.15,364.42,363.53,363.53,3123.0,356.741,357.0055,356.1336,356.1336,3123.0
2023-06-06 10:20:00,363.93,364.0,363.04,363.85,3179.0,356.5255,356.594,355.6536,356.4471,3179.0
2023-06-06 10:25:00,364.36,365.42,364.35,365.42,4747.0,356.9467,357.9851,356.9369,357.9851,4747.0
2023-06-06 10:30:00,365.47,366.64,365.47,366.35,8499.0,358.0341,359.1803,358.0341,358.8962,8499.0
2023-06-06 10:35:00,365.7,367.25,365.68,366.29,15855.0,358.2594,359.7779,358.2398,358.8374,15855.0
2023-06-06 10:40:00,366.73,368.0,366.73,367.62,11594.0,359.2685,360.5126,359.2685,360.1404,11594.0
2023-06-06 10:45:00,367.91,370.0,367.91,370.0,4308.0,360.4245,362.472,360.4245,362.472,4308.0
2023-06-06 10:50:00,369.99,370.27,369.29,369.67,6146.0,362.4622,362.7365,361.7764,362.1487,6146.0
2023-06-06 10:55:00,368.93,370.0,368.52,370.0,4757.0,361.4237,362.472,361.0221,362.472,4757.0
2023-06-06 11:00:00,369.6,370.54,369.21,370.3,6121.0,362.0801,363.001,361.698,362.7658,6121.0
2023-06-06 11:05:00,370.26,370.65,369.86,369.91,2644.0,362.7267,363.1087,362.3348,362.3838,2644.0
2023-06-06 11:10:00,369.63,371.16,369.63,370.88,3793.0,362.1095,363.6083,362.1095,363.334,3793.0
2023-06-06 11:15:00,370.93,371.41,370.21,370.21,2187.0,363.383,363.8533,362.6777,362.6777,2187.0
2023-06-06 11:20:00,370.36,370.36,368.48,368.48,1914.0,362.8246,362.8246,360.9829,360.9829,1914.0
2023-06-06 11:25:00,368.18,369.82,368.16,369.33,4695.0,360.689,362.2956,360.6694,361.8156,4695.0
2023-06-06 11:30:00,369.46,369.81,369.09,369.28,1951.0,361.9429,362.2858,361.5805,361.7666,1951.0
2023-06-06 11:35:00,369.85,371.9,369.85,371.9,1922.0,362.325,364.3333,362.325,364.3333,1922.0
2023-06-06 11:40:00,371.83,371.83,370.27,370.71,4896.0,364.2647,364.2647,362.7365,363.1675,4896.0
2023-06-06 11:45:00,371.04,371.19,370.76,371.19,1000.0,363.4908,363.6377,363.2165,363.6377,1000.0
2023-06-06 11:50:00,371.3,371.3,370.35,370.35,1733.0,363.7455,363.7455,362.8148,362.8148,1733.0
2023-06-06 11:55:00,370.01,370.02,369.5,369.54,899.0,362.4817,362.4915,361.9821,362.0213,899.0
2023-06-06 12:00:00,369.58,370.51,369.41,369.9,1904.0,362.0605,362.9716,361.894,362.374,1904.0
2023-06-06 12:05:00,370.04,370.47,369.28,370.11,2460.0,362.5111,362.9324,361.7666,362.5797,2460.0
2023-06-06 12:10:00,369.85,370.35,369.85,369.94,2036.0,362.325,362.8148,362.325,362.4132,2036.0
2023-06-06 12:15:00,369.79,370.32,369.72,370.09,2314.0,362.2662,362.7854,362.1976,362.5601,2314.0
2023-06-06 12:20:00,370.32,370.89,370.19,370.39,2400.0,362.7854,363.3438,362.6581,362.854,2400.0
2023-06-06 12:25:00,370.31,370.46,369.83,369.97,2000.0,362.7756,362.9226,362.3054,362.4426,2000.0
2023-06-06 12:30:00,370.06,371.0,370.05,370.89,3893.0,362.5307,363.4516,362.5209,363.3438,3893.0
2023-06-06 12:35:00,370.97,371.0,370.0,370.0,2268.0,363.4222,363.4516,362.472,362.472,2268.0
2023-06-06 12:40:00,370.14,370.85,369.75,370.85,4900.0,362.6091,363.3047,362.227,363.3047,4900.0
2023-06-06 12:45:00,370.9,371.16,370.7,370.97,7052.0,363.3536,363.6083,363.1577,363.4222,7052.0
2023-06-06 12:50:00,370.95,371.33,370.32,370.32,6336.0,363.4026,363.7749,362.7854,362.7854,6336.0
2023-06-06 12:55:00,370.27,370.51,368.57,368.6,2093.0,362.7365,362.9716,361.071,361.1004,2093.0
2023-06-06 13:00:00,369.28,369.28,368.19,368.32,2298.0,361.7666,361.7666,360.6988,360.8261,2298.0
2023-06-06 13:05:00,368.0,368.11,367.35,368.11,3592.0,360.5126,360.6204,359.8759,360.6204,3592.0
2023-06-06 13:10:00,368.02,368.08,367.35,367.65,3260.0,360.5322,360.591,359.8759,360.1698,3260.0
2023-06-06 13:15:00,368.03,368.19,367.07,367.73,7837.0,360.542,360.6988,359.6016,360.2481,7837.0
2023-06-06 13:20:00,367.63,367.63,366.57,367.0,4908.0,360.1502,360.1502,359.1117,359.533,4908.0
2023-06-06 13:25:00,366.76,366.93,365.99,366.93,2350.0,359.2979,359.4644,358.5435,359.4644,2350.0
2023-06-06 13:30:00,366.75,367.73,366.75,367.73,2685.0,359.2881,360.2481,359.2881,360.2481,2685.0
2023-06-06 13:35:00,367.95,368.46,367.95,368.29,1500.0,360.4637,360.9633,360.4637,360.7967,1500.0
2023-06-06 13:40:00,368.63,368.63,367.84,367.98,3112.0,361.1298,361.1298,360.3559,360.493,3112.0
2023-06-06 13:45:00,367.98,368.09,367.87,367.95,800.0,360.493,360.6008,360.3853,360.4637,800.0
2023-06-06 13:50:00,368.06,368.47,367.78,367.81,2419.0,360.5714,360.9731,360.2971,360.3265,2419.0
2023-06-06 13:55:00,367.67,367.95,367.3,367.95,1434.0,360.1894,360.4637,359.8269,360.4637,1434.0
2023-06-06 14:00:00,367.68,367.71,366.7,367.68,2085.0,360.1992,360.2285,359.2391,360.1992,2085.0
2023-06-06 14:05:00,367.51,368.72,367.51,368.72,4773.0,360.0326,361.218,360.0326,361.218,4773.0
2023-06-06 14:10:00,368.99,369.69,368.74,369.44,1500.0,361.4825,362.1683,361.2376,361.9233,1500.0
2023-06-06 14:15:00,369.51,369.72,369.15,369.72,4126.0,361.9919,362.1976,361.6392,362.1976,4126.0
2023-06-06 14:20:00,369.97,370.01,369.29,369.85,5375.0,362.4426,362.4817,361.7764,362.325,5375.0
2023-06-06 14:25:00,369.94,370.78,369.94,370.78,4854.0,362.4132,363.2361,362.4132,363.2361,4854.0
2023-06-06 14:30:00,370.78,370.78,369.74,369.75,4880.0,363.2361,363.2361,362.2172,362.227,4880.0
2023-06-06 14:35:00,369.82,371.0,369.65,371.0,5004.0,362.2956,363.4516,362.1291,363.4516,5004.0
2023-06-06 14:40:00,370.85,371.23,370.72,371.07,1515.0,363.3047,363.6769,363.1773,363.5202,1515.0
2023-06-06 14:45:00,371.06,371.06,369.71,370.66,8279.0,363.5104,363.5104,362.1879,363.1185,8279.0
2023-06-06 14:50:00,370.85,371.06,370.54,370.54,3757.0,363.3047,363.5104,363.001,363.001,3757.0
2023-06-06 14:55:00,370.73,371.55,370.73,371.44,4753.0,363.1871,363.9904,363.1871,363.8827,4753.0
2023-06-06 15:00:00,371.47,371.97,371.35,371.36,2900.0,363.912,364.4019,363.7945,363.8043,2900.0
2023-06-06 15:05:00,371.54,371.66,371.2,371.2,3607.0,363.9806,364.0982,363.6475,363.6475,3607.0
2023-06-06 15:10:00,371.0,371.1,370.47,370.9,2961.0,363.4516,363.5496,362.9324,363.3536,2961.0
2023-06-06 15:15:00,370.99,371.4,370.92,371.4,3033.0,363.4418,363.8435,363.3732,363.8435,3033.0
2023-06-06 15:20:00,371.49,371.92,371.32,371.77,4698.0,363.9316,364.3529,363.7651,364.2059,4698.0
2023-06-06 15:25:00,372.0,372.33,371.6,372.27,5427.0,364.4313,364.7545,364.0394,364.6958,5427.0
2023-06-06 15:30:00,372.07,372.38,371.97,372.06,6690.0,364.4998,364.8035,364.4019,364.49,6690.0
2023-06-06 15:35:00,372.1,372.15,371.07,371.24,9086.0,364.5292,364.5782,363.5202,363.6867,9086.0
2023-06-06 15:40:00,371.12,372.16,370.67,372.03,10895.0,363.5692,364.588,363.1283,364.4606,10895.0
2023-06-06 15:45:00,371.96,372.27,371.17,371.33,12817.0,364.3921,364.6958,363.6181,363.7749,12817.0
2023-06-06 15:50:00,371.4,371.92,371.05,371.25,11361.0,363.8435,364.3529,363.5006,363.6965,11361.0
2023-06-06 15:55:00,371.43,371.6,370.62,371.14,42299.0,363.8729,364.0394,363.0793,363.5888,42299.0
2023-06-07 09:30:00,376.21,377.5,374.56,376.89,24807.0,368.5556,369.8194,366.9392,369.2218,24807.0
2023-06-07 09:35:00,376.65,376.97,374.22,376.94,13856.0,368.9866,369.3001,366.6061,369.2707,13856.0
2023-06-07 09:40:00,376.95,379.59,376.35,379.59,12925.0,369.2805,371.8668,368.6928,371.8668,12925.0
2023-06-07 09:45:00,378.86,379.64,376.29,377.38,12020.0,371.1517,371.9158,368.634,369.7018,12020.0
2023-06-07 09:50:00,377.73,379.22,377.27,378.82,3063.0,370.0447,371.5044,369.594,371.1125,3063.0
2023-06-07 09:55:00,379.54,380.93,379.33,380.88,7186.0,371.8178,373.1796,371.6121,373.1306,7186.0
2023-06-07 10:00:00,381.07,381.51,379.9,381.15,10825.0,373.3167,373.7478,372.1705,373.3951,10825.0
2023-06-07 10:05:00,380.82,383.05,380.61,382.81,18378.0,373.0718,375.2564,372.8661,375.0213,18378.0
2023-06-07 10:10:00,382.99,383.96,382.74,383.39,13569.0,375.1977,376.1479,374.9527,375.5895,13569.0
2023-06-07 10:15:00,383.03,383.79,382.64,383.07,10763.0,375.2368,375.9814,374.8548,375.276,10763.0
2023-06-07 10:20:00,382.33,383.61,382.31,383.5,5483.0,374.5511,375.805,374.5315,375.6973,5483.0
2023-06-07 10:25:00,383.4,384.15,383.16,383.78,7642.0,375.5993,376.3341,375.3642,375.9716,7642.0
2023-06-07 10:30:00,383.75,385.06,383.65,384.63,11410.0,375.9422,377.2255,375.8442,376.8043,11410.0
2023-06-07 10:35:00,384.0,384.27,381.71,382.51,16200.0,376.1871,376.4516,373.9437,374.7274,16200.0
2023-06-07 10:40:00,382.27,383.52,381.66,382.39,12675.0,374.4923,375.7169,373.8947,374.6099,12675.0
2023-06-07 10:45:00,382.38,384.17,382.36,383.5,6252.0,374.6001,376.3536,374.5805,375.6973,6252.0
2023-06-07 10:50:00,383.29,383.56,382.17,383.44,10791.0,375.4916,375.7561,374.3943,375.6385,10791.0
2023-06-07 10:55:00,383.64,385.42,383.64,385.39,10803.0,375.8344,377.5782,375.8344,377.5488,10803.0
2023-06-07 11:00:00,385.2,387.11,385.2,386.75,15708.0,377.3627,379.2338,377.3627,378.8812,15708.0
2023-06-07 11:05:00,386.68,387.82,386.23,387.81,22395.0,378.8126,379.9294,378.3717,379.9196,22395.0
2023-06-07 11:10:00,387.74,388.5,387.07,388.31,30572.0,379.851,380.5955,379.1946,380.4094,30572.0
2023-06-07 11:15:00,388.3,388.65,387.52,388.65,19614.0,380.3996,380.7425,379.6355,380.7425,19614.0
2023-06-07 11:20:00,388.5,389.66,388.3,389.47,15526.0,380.5955,381.7319,380.3996,381.5458,15526.0
2023-06-07 11:25:00,389.23,390.7,388.98,390.48,7741.0,381.3107,382.7508,381.0658,382.5353,7741.0
2023-06-07 11:30:00,390.08,390.89,389.9,390.42,8484.0,382.1434,382.9369,381.9671,382.4765,8484.0
2023-06-07 11:35:00,390.42,391.57,390.15,390.72,12092.0,382.4765,383.6031,382.212,382.7704,12092.0
2023-06-07 11:40:00,390.53,390.53,388.89,389.17,13051.0,382.5842,382.5842,380.9776,381.2519,13051.0
2023-06-07 11:45:00,389.46,389.77,388.92,388.92,5627.0,381.536,381.8397,381.007,381.007,5627.0
2023-06-07 11:50:00,389.1,389.45,388.86,389.13,22414.0,381.1833,381.5262,380.9482,381.2127,22414.0
2023-06-07 11:55:00,389.13,389.13,387.26,387.39,26461.0,381.2127,381.2127,379.3808,379.5081,26461.0
2023-06-07 12:00:00,387.43,387.86,386.47,387.29,14546.0,379.5473,379.9686,378.6069,379.4102,14546.0
2023-06-07 12:05:00,387.29,389.0,387.09,388.78,13417.0,379.4102,381.0854,379.2142,380.8699,13417.0
2023-06-07 12:10:00,388.67,388.8,386.49,386.94,22432.0,380.7621,380.8894,378.6264,379.0673,22432.0
2023-06-07 12:15:00,387.07,387.86,386.44,386.44,9158.0,379.1946,379.9686,378.5775,378.5775,9158.0
2023-06-07 12:20:00,386.38,387.59,386.21,387.59,2653.0,378.5187,379.7041,378.3521,379.7041,2653.0
2023-06-07 12:25:00,387.34,387.38,386.74,386.74,3949.0,379.4591,379.4983,378.8714,378.8714,3949.0
2023-06-07 12:30:00,386.7,387.48,386.17,386.93,6818.0,378.8322,379.5963,378.313,379.0575,6818.0
2023-06-07 12:35:00,387.08,387.93,386.55,386.92,6277.0,379.2044,380.0371,378.6852,379.0477,6277.0
2023-06-07 12:40:00,386.88,386.88,386.09,386.39,3724.0,379.0085,379.0085,378.2346,378.5285,3724.0
2023-06-07 12:45:00,386.42,387.16,385.89,386.5,5767.0,378.5579,379.2828,378.0387,378.6362,5767.0
2023-06-07 12:50:00,386.49,386.72,385.84,385.85,5592.0,378.6264,378.8518,377.9897,377.9995,5592.0
2023-06-07 12:55:00,385.8,386.63,385.58,386.34,10175.0,377.9505,378.7636,377.735,378.4795,10175.0
2023-06-07 13:00:00,386.4,386.4,385.5,385.5,3798.0,378.5383,378.5383,377.6566,377.6566,3798.0
2023-06-07 13:05:00,385.75,386.64,385.34,386.38,8365.0,377.9015,378.7734,377.4998,378.5187,8365.0
2023-06-07 13:10:00,387.32,387.32,385.7,385.94,3527.0,379.4396,379.4396,377.8525,378.0876,3527.0
2023-06-07 13:15:00,386.03,386.67,386.02,386.07,7166.0,378.1758,378.8028,378.166,378.215,7166.0
2023-06-07 13:20:00,386.11,386.23,385.69,385.8,4258.0,378.2542,378.3717,377.8427,377.9505,4258.0
2023-06-07 13:25:00,385.81,386.29,385.61,385.61,12804.0,377.9603,378.4305,377.7643,377.7643,12804.0
2023-06-07 13:30:00,385.52,385.77,384.59,384.64,3101.0,377.6762,377.9211,376.7651,376.8141,3101.0
2023-06-07 13:35:00,384.95,385.0,383.93,384.44,4712.0,377.1178,377.1668,376.1185,376.6182,4712.0
2023-06-07 13:40:00,384.58,385.46,384.53,385.44,3301.0,376.7553,377.6174,376.7063,377.5978,3301.0
2023-06-07 13:45:00,385.48,385.73,384.94,385.07,10315.0,377.637,377.8819,377.108,377.2353,10315.0
2023-06-07 13:50:00,384.97,385.35,384.89,385.13,12115.0,377.1374,377.5096,377.059,377.2941,12115.0
2023-06-07 13:55:00,385.34,385.5,384.99,385.5,1490.0,377.4998,377.6566,377.157,377.6566,1490.0
2023-06-07 14:00:00,385.34,385.56,384.98,385.34,7634.0,377.4998,377.7154,377.1472,377.4998,7634.0
2023-06-07 14:05:00,385.5,386.57,385.5,386.3,16342.0,377.6566,378.7048,377.6566,378.4403,16342.0
2023-06-07 14:10:00,386.61,387.5,386.37,386.96,7714.0,378.744,379.6159,378.5089,379.0869,7714.0
2023-06-07 14:15:00,387.04,388.16,386.7,387.62,21537.0,379.1653,380.2625,378.8322,379.7335,21537.0
2023-06-07 14:20:00,387.63,387.86,387.25,387.7,3399.0,379.7432,379.9686,379.371,379.8118,3399.0
2023-06-07 14:25:00,387.52,388.55,387.36,388.29,19068.0,379.6355,380.6445,379.4787,380.3898,19068.0
2023-06-07 14:30:00,388.46,388.63,386.92,387.22,3670.0,380.5564,380.7229,379.0477,379.3416,3670.0
2023-06-07 14:35:00,387.23,387.23,386.09,386.28,10748.0,379.3514,379.3514,378.2346,378.4207,10748.0
2023-06-07 14:40:00,386.1,386.38,385.46,385.77,7059.0,378.2444,378.5187,377.6174,377.9211,7059.0
2023-06-07 14:45:00,385.66,385.74,385.05,385.08,3900.0,377.8133,377.8917,377.2157,377.2451,3900.0
2023-06-07 14:50:00,385.41,386.18,385.41,386.17,4825.0,377.5684,378.3228,377.5684,378.313,4825.0
2023-06-07 14:55:00,386.41,387.2,386.19,386.51,9989.0,378.5481,379.322,378.3325,378.646,9989.0
2023-06-07 15:00:00,386.99,387.28,386.41,387.11,5514.0,379.1163,379.4004,378.5481,379.2338,5514.0
2023-06-07 15:05:00,387.23,388.15,386.87,387.38,10006.0,379.3514,380.2527,378.9987,379.4983,10006.0
2023-06-07 15:10:00,387.17,387.49,386.7,386.85,5510.0,379.2926,379.6061,378.8322,378.9791,5510.0
2023-06-07 15:15:00,387.04,387.74,386.96,387.56,5144.0,379.1653,379.851,379.0869,379.6747,5144.0
2023-06-07 15:20:00,387.76,388.0,387.42,387.59,5351.0,379.8706,380.1057,379.5375,379.7041,5351.0
2023-06-07 15:25:00,387.78,387.79,387.12,387.51,4038.0,379.8902,379.9,379.2436,379.6257,4038.0
2023-06-07 15:30:00,387.54,387.79,386.89,386.92,4942.0,379.6551,379.9,379.0183,379.0477,4942.0
2023-06-07 15:35:00,387.12,387.34,386.74,387.19,7322.0,379.2436,379.4591,378.8714,379.3122,7322.0
2023-06-07 15:40:00,387.25,388.23,387.03,388.1,22024.0,379.371,380.331,379.1555,380.2037,22024.0
2023-06-07 15:45:00,388.19,389.02,388.19,388.7,42683.0,380.2919,381.105,380.2919,380.7915,42683.0
2023-06-07 15:50:00,388.8,388.98,388.32,388.32,27554.0,380.8894,381.0658,380.4192,380.4192,27554.0
2023-06-07 15:55:00,388.26,388.38,387.22,387.62,71571.0,380.3604,380.478,379.3416,379.7335,71571.0
2023-06-08 09:30:00,386.64,390.37,386.64,390.32,14450.0,378.7734,382.4275,378.7734,382.3785,14450.0
2023-06-08 09:35:00,390.98,391.83,388.29,388.73,20623.0,383.0251,383.8578,380.3898,380.8209,20623.0
2023-06-08 09:40:00,389.24,389.7,387.59,388.67,6286.0,381.3205,381.7711,379.7041,380.7621,6286.0
2023-06-08 09:45:00,388.06,388.2,384.41,384.41,6027.0,380.1645,380.3017,376.5888,376.5888,6027.0
2023-06-08 09:50:00,385.13,386.5,384.8,386.21,30147.0,377.2941,378.6362,376.9708,378.3521,30147.0
2023-06-08 09:55:00,385.36,388.0,385.36,387.98,16449.0,377.5194,380.1057,377.5194,380.0861,16449.0
2023-06-08 10:00:00,387.95,389.92,387.95,388.33,13144.0,380.0567,381.9867,380.0567,380.429,13144.0
2023-06-08 10:05:00,387.56,388.12,387.02,387.38,4800.0,379.6747,380.2233,379.1457,379.4983,4800.0
2023-06-08 10:10:00,387.55,387.85,386.7,387.72,7389.0,379.6649,379.9588,378.8322,379.8314,7389.0
2023-06-08 10:15:00,387.87,388.11,386.57,387.0,5283.0,379.9784,380.2135,378.7048,379.1261,5283.0
2023-06-08 10:20:00,387.32,388.68,387.0,388.68,3460.0,379.4396,380.7719,379.1261,380.7719,3460.0
2023-06-08 10:25:00,388.24,388.43,386.34,387.23,4432.0,380.3408,380.527,378.4795,379.3514,4432.0
2023-06-08 10:30:00,387.23,388.17,386.62,386.94,4480.0,379.3514,380.2723,378.7538,379.0673,4480.0
2023-06-08 10:35:00,386.98,387.28,386.64,387.04,5252.0,379.1065,379.4004,378.7734,379.1653,5252.0
2023-06-08 10:40:00,387.17,387.66,386.81,387.64,2479.0,379.2926,379.7726,378.9399,379.753,2479.0
2023-06-08 10:45:00,387.77,388.48,387.46,388.45,2100.0,379.8804,380.576,379.5767,380.5466,2100.0
2023-06-08 10:50:00,388.52,389.19,388.22,388.29,5317.0,380.6151,381.2715,380.3212,380.3898,5317.0
2023-06-08 10:55:00,387.71,387.71,387.27,387.35,1435.0,379.8216,379.8216,379.3906,379.4689,1435.0
2023-06-08 11:00:00,387.4,387.4,386.19,386.19,2134.0,379.5179,379.5179,378.3325,378.3325,2134.0
2023-06-08 11:05:00,386.1,386.51,385.72,385.73,5942.0,378.2444,378.646,377.8721,377.8819,5942.0
2023-06-08 11:10:00,385.74,386.45,385.74,386.09,2200.0,377.8917,378.5873,377.8917,378.2346,2200.0
2023-06-08 11:15:00,386.17,387.58,385.97,387.58,12844.0,378.313,379.6943,378.117,379.6943,12844.0
2023-06-08 11:20:00,387.4,388.39,387.4,388.36,2869.0,379.5179,380.4878,379.5179,380.4584,2869.0
2023-06-08 11:25:00,388.38,388.88,388.06,388.88,5615.0,380.478,380.9678,380.1645,380.9678,5615.0
2023-06-08 11:30:00,388.85,389.01,388.21,389.0,6912.0,380.9384,381.0952,380.3114,381.0854,6912.0
2023-06-08 11:35:00,388.76,389.41,388.76,389.15,4813.0,380.8503,381.487,380.8503,381.2323,4813.0
2023-06-08 11:40:00,389.17,389.37,388.6,388.64,3607.0,381.2519,381.4478,380.6935,380.7327,3607.0
2023-06-08 11:45:00,388.85,389.24,387.49,387.49,3400.0,380.9384,381.3205,379.6061,379.6061,3400.0
2023-06-08 11:50:00,387.52,387.74,386.7,386.7,3914.0,379.6355,379.851,378.8322,378.8322,3914.0
2023-06-08 11:55:00,386.87,387.36,386.83,387.3,2098.0,378.9987,379.4787,378.9595,379.42,2098.0
2023-06-08 12:00:00,387.28,387.67,387.0,387.61,3351.0,379.4004,379.7824,379.1261,379.7237,3351.0
2023-06-08 12:05:00,387.85,388.7,387.85,388.54,4904.0,379.9588,380.7915,379.9588,380.6347,4904.0
2023-06-08 12:10:00,388.66,389.22,388.63,388.64,14368.0,380.7523,381.3009,380.7229,380.7327,14368.0
2023-06-08 12:15:00,388.53,388.85,388.19,388.31,7004.0,380.6249,380.9384,380.2919,380.4094,7004.0
2023-06-08 12:20:00,388.38,388.69,387.56,388.69,3194.0,380.478,380.7817,379.6747,380.7817,3194.0
2023-06-08 12:25:00,388.76,390.06,388.76,389.74,7526.0,380.8503,382.1238,380.8503,381.8103,7526.0
2023-06-08 12:30:00,389.55,390.12,389.28,390.0,10908.0,381.6242,382.1826,381.3597,382.065,10908.0
2023-06-08 12:35:00,390.0,390.28,389.25,389.62,4324.0,382.065,382.3393,381.3303,381.6928,4324.0
2023-06-08 12:40:00,389.65,390.1,389.4,390.01,1700.0,381.7221,382.163,381.4772,382.0748,1700.0
2023-06-08 12:45:00,389.93,390.0,389.56,389.56,3305.0,381.9965,382.065,381.634,381.634,3305.0
2023-06-08 12:50:00,389.43,389.99,389.34,389.95,5406.0,381.5066,382.0552,381.4185,382.016,5406.0
2023-06-08 12:55:00,390.01,390.01,389.81,389.96,2852.0,382.0748,382.0748,381.8789,382.0258,2852.0
2023-06-08 13:00:00,390.0,390.31,389.73,389.73,2704.0,382.065,382.3687,381.8005,381.8005,2704.0
2023-06-08 13:05:00,389.71,389.77,389.33,389.56,3254.0,381.7809,381.8397,381.4087,381.634,3254.0
2023-06-08 13:10:00,389.56,390.13,389.41,389.76,8553.0,381.634,382.1924,381.487,381.8299,8553.0
2023-06-08 13:15:00,390.08,390.32,390.08,390.13,1707.0,382.1434,382.3785,382.1434,382.1924,1707.0
2023-06-08 13:20:00,390.11,390.29,389.92,390.28,2800.0,382.1728,382.3491,381.9867,382.3393,2800.0
2023-06-08 13:25:00,390.02,390.28,390.02,390.27,4079.0,382.0846,382.3393,382.0846,382.3295,4079.0
2023-06-08 13:30:00,390.23,390.76,390.23,390.37,2853.0,382.2903,382.8096,382.2903,382.4275,2853.0
2023-06-08 13:35:00,390.36,390.4,389.92,389.93,2300.0,382.4177,382.4569,381.9867,381.9965,2300.0
2023-06-08 13:40:00,389.92,390.76,389.86,390.43,3500.0,381.9867,382.8096,381.9279,382.4863,3500.0
2023-06-08 13:45:00,390.5,390.71,390.35,390.35,2391.0,382.5549,382.7606,382.4079,382.4079,2391.0
2023-06-08 13:50:00,390.36,390.66,390.13,390.14,3890.0,382.4177,382.7116,382.1924,382.2022,3890.0
2023-06-08 13:55:00,390.06,390.32,389.79,390.0,3483.0,382.1238,382.3785,381.8593,382.065,3483.0
2023-06-08 14:00:00,390.18,390.4,389.96,390.05,5464.0,382.2414,382.4569,382.0258,382.114,5464.0
2023-06-08 14:05:00,390.27,390.82,390.25,390.7,1717.0,382.3295,382.8683,382.3099,382.7508,1717.0
2023-06-08 14:10:00,390.68,391.08,390.67,390.88,1700.0,382.7312,383.1231,382.7214,382.9271,1700.0
2023-06-08 14:15:00,391.11,391.64,390.97,391.33,5877.0,383.1524,383.6717,383.0153,383.368,5877.0
2023-06-08 14:20:00,391.48,392.1,391.48,392.09,3567.0,383.5149,384.1223,383.5149,384.1125,3567.0
2023-06-08 14:25:00,392.08,392.51,391.92,392.16,3714.0,384.1027,384.524,383.946,384.1811,3714.0
2023-06-08 14:30:00,392.16,392.6,392.15,392.6,3220.0,384.1811,384.6121,384.1713,384.6121,3220.0
2023-06-08 14:35:00,392.46,392.93,392.46,392.65,3503.0,384.475,384.9354,384.475,384.6611,3503.0
2023-06-08 14:40:00,392.67,393.06,392.07,392.07,4792.0,384.6807,385.0628,384.0929,384.0929,4792.0
2023-06-08 14:45:00,392.03,392.19,391.1,391.39,2500.0,384.0537,384.2105,383.1426,383.4267,2500.0
2023-06-08 14:50:00,391.4,391.4,390.75,391.2,4345.0,383.4365,383.4365,382.7998,383.2406,4345.0
2023-06-08 14:55:00,391.16,391.61,390.94,391.61,9557.0,383.2014,383.6423,382.9859,383.6423,9557.0
2023-06-08 15:00:00,391.89,392.16,391.78,392.0,7515.0,383.9166,384.1811,383.8088,384.0243,7515.0
2023-06-08 15:05:00,391.93,392.26,391.91,392.04,1534.0,383.9558,384.279,383.9362,384.0635,1534.0
2023-06-08 15:10:00,392.05,392.26,391.81,391.81,10885.0,384.0733,384.279,383.8382,383.8382,10885.0
2023-06-08 15:15:00,391.93,391.97,390.91,391.09,7112.0,383.9558,383.9949,382.9565,383.1329,7112.0
2023-06-08 15:20:00,391.19,391.83,391.19,391.83,4174.0,383.2308,383.8578,383.2308,383.8578,4174.0
2023-06-08 15:25:00,391.85,392.13,391.82,391.92,16249.0,383.8774,384.1517,383.848,383.946,16249.0
2023-06-08 15:30:00,391.92,392.02,391.42,391.83,10337.0,383.946,384.0439,383.4561,383.8578,10337.0
2023-06-08 15:35:00,391.92,392.22,391.85,392.19,12902.0,383.946,384.2399,383.8774,384.2105,12902.0
2023-06-08 15:40:00,392.18,392.57,392.03,392.16,10878.0,384.2007,384.5827,384.0537,384.1811,10878.0
2023-06-08 15:45:00,392.11,392.11,391.29,391.55,11845.0,384.1321,384.1321,383.3288,383.5835,11845.0
2023-06-08 15:50:00,391.67,391.8,390.42,390.42,20144.0,383.7011,383.8284,382.4765,382.4765,20144.0
2023-06-08 15:55:00,390.39,390.41,389.51,389.72,41946.0,382.4471,382.4667,381.585,381.7907,41946.0
2023-06-09 09:30:00,390.92,391.76,389.92,389.94,10056.0,382.9663,383.7892,381.9867,382.0062,10056.0
2023-06-09 09:35:00,390.02,390.24,388.81,389.78,5241.0,382.0846,382.3001,380.8992,381.8495,5241.0
2023-06-09 09:40:00,389.86,390.64,389.04,389.21,3476.0,381.9279,382.692,381.1246,381.2911,3476.0
2023-06-09 09:45:00,389.06,389.71,387.5,387.98,4036.0,381.1442,381.7809,379.6159,380.0861,4036.0
2023-06-09 09:50:00,388.26,389.49,387.7,389.17,18683.0,380.3604,381.5654,379.8118,381.2519,18683.0
2023-06-09 09:55:00,389.26,389.4,388.01,388.47,11502.0,381.3401,381.4772,380.1155,380.5662,11502.0
2023-06-09 10:00:00,388.68,389.66,388.68,389.44,4490.0,380.7719,381.7319,380.7719,381.5164,4490.0
2023-06-09 10:05:00,389.16,389.84,388.94,389.81,5708.0,381.2421,381.9083,381.0266,381.8789,5708.0
2023-06-09 10:10:00,390.0,390.17,388.94,389.73,3257.0,382.065,382.2316,381.0266,381.8005,3257.0
2023-06-09 10:15:00,389.66,390.46,389.22,390.33,4162.0,381.7319,382.5157,381.3009,382.3883,4162.0
2023-06-09 10:20:00,390.19,390.89,389.75,390.8,16546.0,382.2512,382.9369,381.8201,382.8488,16546.0
2023-06-09 10:25:00,390.62,390.84,389.93,390.03,11249.0,382.6724,382.8879,381.9965,382.0944,11249.0
2023-06-09 10:30:00,389.98,390.22,389.37,390.0,12002.0,382.0454,382.2806,381.4478,382.065,12002.0
2023-06-09 10:35:00,389.99,390.96,389.95,390.37,3143.0,382.0552,383.0055,382.016,382.4275,3143.0
2023-06-09 10:40:00,390.27,391.45,389.81,391.45,3452.0,382.3295,383.4855,381.8789,383.4855,3452.0
2023-06-09 10:45:00,390.89,392.12,390.85,391.22,1602.0,382.9369,384.1419,382.8977,383.2602,1602.0
2023-06-09 10:50:00,391.2,391.22,390.41,390.79,1901.0,383.2406,383.2602,382.4667,382.839,1901.0
2023-06-09 10:55:00,391.3,392.44,391.22,392.14,2939.0,383.3386,384.4554,383.2602,384.1615,2939.0
2023-06-09 11:00:00,391.68,391.68,390.61,390.64,1508.0,383.7108,383.7108,382.6626,382.692,1508.0
2023-06-09 11:05:00,390.65,390.74,389.67,389.98,5916.0,382.7018,382.79,381.7417,382.0454,5916.0
2023-06-09 11:10:00,389.93,390.26,388.61,388.78,3618.0,381.9965,382.3197,380.7033,380.8699,3618.0
2023-06-09 11:15:00,388.93,389.18,388.33,388.59,3325.0,381.0168,381.2617,380.429,380.6837,3325.0
2023-06-09 11:20:00,388.11,388.11,387.46,387.56,4447.0,380.2135,380.2135,379.5767,379.6747,4447.0
2023-06-09 11:25:00,387.56,387.96,387.08,387.65,18676.0,379.6747,380.0665,379.2044,379.7628,18676.0
2023-06-09 11:30:00,386.47,386.81,384.01,385.15,7467.0,378.6069,378.9399,376.1969,377.3137,7467.0
2023-06-09 11:35:00,385.19,386.5,385.18,386.01,3383.0,377.3529,378.6362,377.3431,378.1562,3383.0
2023-06-09 11:40:00,386.97,387.29,386.8,387.29,1547.0,379.0967,379.4102,378.9301,379.4102,1547.0
2023-06-09 11:45:00,387.14,388.03,387.14,387.5,6394.0,379.2632,380.1351,379.2632,379.6159,6394.0
2023-06-09 11:50:00,387.35,388.0,387.34,387.97,5756.0,379.4689,380.1057,379.4591,380.0763,5756.0
2023-06-09 11:55:00,387.75,388.52,387.75,388.0,14959.0,379.8608,380.6151,379.8608,380.1057,14959.0
2023-06-09 12:00:00,388.0,388.5,387.78,388.4,4765.0,380.1057,380.5955,379.8902,380.4976,4765.0
2023-06-09 12:05:00,388.16,388.18,386.23,386.32,2405.0,380.2625,380.2821,378.3717,378.4599,2405.0
2023-06-09 12:10:00,386.24,387.6,386.24,387.6,2088.0,378.3815,379.7139,378.3815,379.7139,2088.0
2023-06-09 12:15:00,387.8,388.58,387.79,388.13,3384.0,379.9098,380.6739,379.9,380.2331,3384.0
2023-06-09 12:20:00,388.12,388.71,387.8,388.71,1743.0,380.2233,380.8013,379.9098,380.8013,1743.0
2023-06-09 12:25:00,388.53,388.53,387.93,388.05,2743.0,380.6249,380.6249,380.0371,380.1547,2743.0
2023-06-09 12:30:00,388.2,388.6,387.98,388.46,2662.0,380.3017,380.6935,380.0861,380.5564,2662.0
2023-06-09 12:35:00,388.2,388.4,388.0,388.12,5617.0,380.3017,380.4976,380.1057,380.2233,5617.0
2023-06-09 12:40:00,388.05,388.2,387.95,388.0,2001.0,380.1547,380.3017,380.0567,380.1057,2001.0
2023-06-09 12:45:00,388.31,388.49,387.92,388.33,2194.0,380.4094,380.5858,380.0273,380.429,2194.0
2023-06-09 12:50:00,388.34,388.35,388.0,388.17,1202.0,380.4388,380.4486,380.1057,380.2723,1202.0
2023-06-09 12:55:00,388.07,388.42,387.95,388.33,7826.0,380.1743,380.5172,380.0567,380.429,7826.0
2023-06-09 13:00:00,388.37,388.4,388.0,388.4,2308.0,380.4682,380.4976,380.1057,380.4976,2308.0
2023-06-09 13:05:00,388.45,388.9,388.45,388.9,2485.0,380.5466,380.9874,380.5466,380.9874,2485.0
2023-06-09 13:10:00,388.72,388.98,388.42,388.66,1313.0,380.8111,381.0658,380.5172,380.7523,1313.0
2023-06-09 13:15:00,388.9,388.9,388.32,388.52,1530.0,380.9874,380.9874,380.4192,380.6151,1530.0
2023-06-09 13:20:00,388.36,388.51,388.04,388.23,2629.0,380.4584,380.6053,380.1449,380.331,2629.0
2023-06-09 13:25:00,388.08,388.26,387.83,388.26,8242.0,380.1841,380.3604,379.9392,380.3604,8242.0
2023-06-09 13:30:00,388.15,388.41,388.15,388.36,2356.0,380.2527,380.5074,380.2527,380.4584,2356.0
2023-06-09 13:35:00,388.19,388.25,387.96,388.0,1809.0,380.2919,380.3506,380.0665,380.1057,1809.0
2023-06-09 13:40:00,388.1,388.58,388.1,388.58,1098.0,380.2037,380.6739,380.2037,380.6739,1098.0
2023-06-09 13:45:00,388.58,388.98,388.42,388.42,2245.0,380.6739,381.0658,380.5172,380.5172,2245.0
2023-06-09 13:50:00,388.4,388.4,387.95,388.0,1852.0,380.4976,380.4976,380.0567,380.1057,1852.0
2023-06-09 13:55:00,388.14,388.49,387.95,388.43,3681.0,380.2429,380.5858,380.0567,380.527,3681.0
2023-06-09 14:00:00,388.18,388.18,387.9,387.9,818.0,380.2821,380.2821,380.0078,380.0078,818.0
2023-06-09 14:05:00,387.87,388.33,387.87,388.3,2443.0,379.9784,380.429,379.9784,380.3996,2443.0
2023-06-09 14:10:00,388.25,388.64,388.25,388.5,2110.0,380.3506,380.7327,380.3506,380.5955,2110.0
2023-06-09 14:15:00,388.61,388.8,388.34,388.79,2594.0,380.7033,380.8894,380.4388,380.8796,2594.0
2023-06-09 14:20:00,388.84,389.19,388.83,389.19,2101.0,380.9286,381.2715,380.9188,381.2715,2101.0
2023-06-09 14:25:00,388.92,389.18,388.14,388.23,2759.0,381.007,381.2617,380.2429,380.331,2759.0
2023-06-09 14:30:00,388.02,388.72,388.0,388.72,5822.0,380.1253,380.8111,380.1057,380.8111,5822.0
2023-06-09 14:35:00,388.63,388.63,387.95,388.0,2601.0,380.7229,380.7229,380.0567,380.1057,2601.0
2023-06-09 14:40:00,388.0,388.3,388.0,388.18,1100.0,380.1057,380.3996,380.1057,380.2821,1100.0
2023-06-09 14:45:00,388.14,388.47,388.0,388.17,3028.0,380.2429,380.5662,380.1057,380.2723,3028.0
2023-06-09 14:50:00,388.0,388.16,388.0,388.0,2808.0,380.1057,380.2625,380.1057,380.1057,2808.0
2023-06-09 14:55:00,388.12,388.33,388.02,388.33,2000.0,380.2233,380.429,380.1253,380.429,2000.0
2023-06-09 15:00:00,388.33,389.03,388.33,388.85,1211.0,380.429,381.1148,380.429,380.9384,1211.0
2023-06-09 15:05:00,388.84,388.9,387.98,388.35,3765.0,380.9286,380.9874,380.0861,380.4486,3765.0
2023-06-09 15:10:00,388.27,389.43,388.27,389.43,13885.0,380.3702,381.5066,380.3702,381.5066,13885.0
2023-06-09 15:15:00,389.4,389.46,389.15,389.35,1300.0,381.4772,381.536,381.2323,381.4283,1300.0
2023-06-09 15:20:00,389.5,389.5,388.81,389.01,3959.0,381.5752,381.5752,380.8992,381.0952,3959.0
2023-06-09 15:25:00,389.01,389.21,388.9,389.05,7991.0,381.0952,381.2911,380.9874,381.1344,7991.0
2023-06-09 15:30:00,389.3,389.4,388.95,389.03,10737.0,381.3793,381.4772,381.0364,381.1148,10737.0
2023-06-09 15:35:00,389.1,389.44,388.61,389.24,13193.0,381.1833,381.5164,380.7033,381.3205,13193.0
2023-06-09 15:40:00,389.23,389.92,389.0,389.36,16767.0,381.3107,381.9867,381.0854,381.4381,16767.0
2023-06-09 15:45:00,389.07,389.51,388.81,389.03,8387.0,381.154,381.585,380.8992,381.1148,8387.0
2023-06-09 15:50:00,388.87,388.94,388.04,388.5,16486.0,380.958,381.0266,380.1449,380.5955,16486.0
2023-06-09 15:55:00,388.67,389.41,388.6,389.17,42445.0,380.7621,381.487,380.6935,381.2519,42445.0
2023-06-12 09:30:00,388.43,390.0,387.07,388.71,13021.0,380.527,382.065,379.1946,380.8013,13021.0
2023-06-12 09:35:00,388.92,388.92,382.24,385.84,15871.0,381.007,381.007,374.4629,377.9897,15871.0
2023-06-12 09:40:00,386.55,388.82,385.98,386.77,15529.0,378.6852,380.909,378.1268,378.9007,15529.0
2023-06-12 09:45:00,386.75,388.72,386.03,388.33,6510.0,378.8812,380.8111,378.1758,380.429,6510.0
2023-06-12 09:50:00,388.61,390.06,388.1,390.06,3928.0,380.7033,382.1238,380.2037,382.1238,3928.0
2023-06-12 09:55:00,390.0,391.45,389.7,391.17,2187.0,382.065,383.4855,381.7711,383.2112,2187.0
2023-06-12 10:00:00,390.85,391.51,389.69,390.6,4203.0,382.8977,383.5443,381.7613,382.6528,4203.0
2023-06-12 10:05:00,390.14,391.67,390.14,391.59,3466.0,382.2022,383.7011,382.2022,383.6227,3466.0
2023-06-12 10:10:00,391.6,392.91,391.59,392.71,9892.0,383.6325,384.9158,383.6227,384.7199,9892.0
2023-06-12 10:15:00,392.71,393.4,392.45,393.36,16082.0,384.7199,385.3959,384.4652,385.3567,16082.0
2023-06-12 10:20:00,393.61,393.61,389.75,389.79,6414.0,385.6016,385.6016,381.8201,381.8593,6414.0
2023-06-12 10:25:00,389.36,390.35,388.2,390.35,4064.0,381.4381,382.4079,380.3017,382.4079,4064.0
2023-06-12 10:30:00,390.02,390.02,388.66,389.11,7899.0,382.0846,382.0846,380.7523,381.1931,7899.0
2023-06-12 10:35:00,389.29,389.37,388.63,389.37,10559.0,381.3695,381.4478,380.7229,381.4478,10559.0
2023-06-12 10:40:00,389.56,390.15,389.56,389.63,1647.0,381.634,382.212,381.634,381.7026,1647.0
2023-06-12 10:45:00,390.21,390.61,389.99,389.99,1232.0,382.2708,382.6626,382.0552,382.0552,1232.0
2023-06-12 10:50:00,390.26,390.26,389.66,389.67,1449.0,382.3197,382.3197,381.7319,381.7417,1449.0
2023-06-12 10:55:00,389.43,391.49,389.26,391.49,1800.0,381.5066,383.5247,381.3401,383.5247,1800.0
2023-06-12 11:00:00,390.58,391.05,390.17,390.19,1187.0,382.6332,383.0937,382.2316,382.2512,1187.0
2023-06-12 11:05:00,390.59,391.03,390.17,390.77,2159.0,382.643,383.0741,382.2316,382.8194,2159.0
2023-06-12 11:10:00,390.81,391.22,390.34,391.22,4227.0,382.8585,383.2602,382.3981,383.2602,4227.0
2023-06-12 11:15:00,391.28,391.82,390.99,391.17,1812.0,383.319,383.848,383.0349,383.2112,1812.0
2023-06-12 11:20:00,390.63,390.63,390.13,390.21,2463.0,382.6822,382.6822,382.1924,382.2708,2463.0
2023-06-12 11:25:00,390.21,390.99,390.15,390.99,2512.0,382.2708,383.0349,382.212,383.0349,2512.0
2023-06-12 11:30:00,390.86,390.95,388.87,388.9,7438.0,382.9075,382.9957,380.958,380.9874,7438.0
2023-06-12 11:35:00,389.19,389.48,388.9,389.27,2551.0,381.2715,381.5556,380.9874,381.3499,2551.0
2023-06-12 11:40:00,389.3,389.3,389.0,389.05,880.0,381.3793,381.3793,381.0854,381.1344,880.0
2023-06-12 11:45:00,388.9,389.92,388.9,389.48,3796.0,380.9874,381.9867,380.9874,381.5556,3796.0
2023-06-12 11:50:00,389.45,389.92,389.08,389.08,1500.0,381.5262,381.9867,381.1637,381.1637,1500.0
2023-06-12 11:55:00,389.06,389.73,389.06,389.56,2649.0,381.1442,381.8005,381.1442,381.634,2649.0
2023-06-12 12:00:00,390.0,391.01,390.0,390.25,1635.0,382.065,383.0545,382.065,382.3099,1635.0
2023-06-12 12:05:00,389.6,389.6,389.47,389.48,934.0,381.6732,381.6732,381.5458,381.5556,934.0
2023-06-12 12:10:00,389.46,390.03,389.4,389.66,1391.0,381.536,382.0944,381.4772,381.7319,1391.0
2023-06-12 12:15:00,389.59,389.89,389.58,389.74,2592.0,381.6634,381.9573,381.6536,381.8103,2592.0
2023-06-12 12:20:00,389.85,390.29,389.77,389.77,1114.0,381.9181,382.3491,381.8397,381.8397,1114.0
2023-06-12 12:25:00,390.0,390.02,389.84,390.02,901.0,382.065,382.0846,381.9083,382.0846,901.0
2023-06-12 12:30:00,389.84,390.03,389.51,389.87,2537.0,381.9083,382.0944,381.585,381.9377,2537.0
2023-06-12 12:35:00,390.03,390.39,390.0,390.26,800.0,382.0944,382.4471,382.065,382.3197,800.0
2023-06-12 12:40:00,390.73,390.73,389.71,390.22,5019.0,382.7802,382.7802,381.7809,382.2806,5019.0
2023-06-12 12:45:00,390.04,390.36,389.98,390.19,1100.0,382.1042,382.4177,382.0454,382.2512,1100.0
2023-06-12 12:50:00,390.19,390.19,389.87,390.15,539.0,382.2512,382.2512,381.9377,382.212,539.0
2023-06-12 12:55:00,390.31,390.76,390.03,390.72,1214.0,382.3687,382.8096,382.0944,382.7704,1214.0
2023-06-12 13:00:00,390.46,390.71,389.95,389.96,600.0,382.5157,382.7606,382.016,382.0258,600.0
2023-06-12 13:05:00,390.03,390.22,390.03,390.09,600.0,382.0944,382.2806,382.0944,382.1532,600.0
2023-06-12 13:10:00,389.88,390.15,389.56,389.59,5850.0,381.9475,382.212,381.634,381.6634,5850.0
2023-06-12 13:15:00,389.9,390.11,388.83,389.45,24630.0,381.9671,382.1728,380.9188,381.5262,24630.0
2023-06-12 13:20:00,389.59,389.76,388.88,388.88,780.0,381.6634,381.8299,380.9678,380.9678,780.0
2023-06-12 13:25:00,388.96,389.09,388.85,389.09,2433.0,381.0462,381.1735,380.9384,381.1735,2433.0
2023-06-12 13:30:00,389.12,389.18,388.91,389.18,10776.0,381.2029,381.2617,380.9972,381.2617,10776.0
2023-06-12 13:35:00,389.0,389.46,389.0,389.4,2164.0,381.0854,381.536,381.0854,381.4772,2164.0
2023-06-12 13:40:00,389.38,389.88,389.38,389.88,603.0,381.4576,381.9475,381.4576,381.9475,603.0
2023-06-12 13:45:00,389.88,389.97,389.47,389.69,1815.0,381.9475,382.0356,381.5458,381.7613,1815.0
2023-06-12 13:50:00,389.45,389.45,389.24,389.25,1423.0,381.5262,381.5262,381.3205,381.3303,1423.0
2023-06-12 13:55:00,389.24,389.26,389.14,389.2,700.0,381.3205,381.3401,381.2225,381.2813,700.0
2023-06-12 14:00:00,389.33,389.37,389.03,389.09,1535.0,381.4087,381.4478,381.1148,381.1735,1535.0
2023-06-12 14:05:00,389.02,389.46,388.92,389.24,4881.0,381.105,381.536,381.007,381.3205,4881.0
2023-06-12 14:10:00,389.29,389.29,389.02,389.02,1523.0,381.3695,381.3695,381.105,381.105,1523.0
2023-06-12 14:15:00,389.25,389.41,388.95,389.0,1865.0,381.3303,381.487,381.0364,381.0854,1865.0
2023-06-12 14:20:00,388.97,389.26,388.96,389.12,800.0,381.056,381.3401,381.0462,381.2029,800.0
2023-06-12 14:25:00,389.28,389.32,388.95,389.0,1930.0,381.3597,381.3989,381.0364,381.0854,1930.0
2023-06-12 14:30:00,389.0,389.53,389.0,389.22,3546.0,381.0854,381.6046,381.0854,381.3009,3546.0
2023-06-12 14:35:00,389.41,389.42,388.92,389.0,15437.0,381.487,381.4968,381.007,381.0854,15437.0
2023-06-12 14:40:00,389.04,389.13,388.69,388.69,10122.0,381.1246,381.2127,380.7817,380.7817,10122.0
2023-06-12 14:45:00,388.45,388.8,388.24,388.66,4702.0,380.5466,380.8894,380.3408,380.7523,4702.0
2023-06-12 14:50:00,388.56,389.1,388.56,389.1,2500.0,380.6543,381.1833,380.6543,381.1833,2500.0
2023-06-12 14:55:00,389.0,389.34,388.73,389.16,4450.0,381.0854,381.4185,380.8209,381.2421,4450.0
2023-06-12 15:00:00,389.28,390.0,389.12,389.87,1932.0,381.3597,382.065,381.2029,381.9377,1932.0
2023-06-12 15:05:00,389.6,389.72,389.6,389.6,1124.0,381.6732,381.7907,381.6732,381.6732,1124.0
2023-06-12 15:10:00,389.76,391.27,389.76,391.27,1920.0,381.8299,383.3092,381.8299,383.3092,1920.0
2023-06-12 15:15:00,391.37,391.81,391.19,391.29,3046.0,383.4072,383.8382,383.2308,383.3288,3046.0
2023-06-12 15:20:00,391.06,391.23,390.47,391.23,1575.0,383.1035,383.27,382.5255,383.27,1575.0
2023-06-12 15:25:00,391.25,391.66,391.06,391.53,9894.0,383.2896,383.6913,383.1035,383.5639,9894.0
2023-06-12 15:30:00,391.56,391.56,391.09,391.55,2817.0,383.5933,383.5933,383.1329,383.5835,2817.0
2023-06-12 15:35:00,391.93,392.0,391.53,391.53,3136.0,383.9558,384.0243,383.5639,383.5639,3136.0
2023-06-12 15:40:00,391.72,392.0,391.19,391.19,5408.0,383.75,384.0243,383.2308,383.2308,5408.0
2023-06-12 15:45:00,391.2,391.27,390.29,390.6,8828.0,383.2406,383.3092,382.3491,382.6528,8828.0
2023-06-12 15:50:00,390.7,391.24,390.57,390.61,9689.0,382.7508,383.2798,382.6234,382.6626,9689.0
2023-06-12 15:55:00,390.54,390.81,389.88,390.66,35357.0,382.594,382.8585,381.9475,382.7116,35357.0
2023-06-13 09:30:00,389.85,396.37,389.29,396.25,26056.0,381.9181,388.3054,381.3695,388.1879,26056.0
2023-06-13 09:35:00,396.38,398.82,395.9,398.82,25275.0,388.3152,390.7056,387.845,390.7056,25275.0
2023-06-13 09:40:00,398.99,399.36,396.94,398.03,12932.0,390.8721,391.2346,388.8638,389.9316,12932.0
2023-06-13 09:45:00,398.65,401.72,397.76,400.61,14858.0,390.539,393.5466,389.6671,392.4592,14858.0
2023-06-13 09:50:00,401.38,401.39,399.67,401.36,13942.0,393.2135,393.2233,391.5383,393.1939,13942.0
2023-06-13 09:55:00,401.56,401.82,400.29,401.79,9545.0,393.3898,393.6445,392.1457,393.6151,9545.0
2023-06-13 10:00:00,402.0,403.1,401.04,403.1,7920.0,393.8209,394.8985,392.8804,394.8985,7920.0
2023-06-13 10:05:00,403.19,404.04,402.16,402.93,10484.0,394.9867,395.8194,393.9776,394.732,10484.0
2023-06-13 10:10:00,402.81,404.23,402.48,404.22,9152.0,394.6144,396.0055,394.2911,395.9957,9152.0
2023-06-13 10:15:00,404.56,405.21,403.31,403.91,9254.0,396.3288,396.9656,395.1042,395.692,9254.0
2023-06-13 10:20:00,403.92,405.71,403.71,405.58,6339.0,395.7018,397.4554,395.4961,397.328,6339.0
2023-06-13 10:25:00,405.56,407.07,405.55,407.07,9275.0,397.3084,398.7877,397.2986,398.7877,9275.0
2023-06-13 10:30:00,407.0,407.19,405.36,406.26,17982.0,398.7191,398.9053,397.1125,397.9942,17982.0
2023-06-13 10:35:00,406.87,407.17,406.29,407.04,7045.0,398.5918,398.8857,398.0236,398.7583,7045.0
2023-06-13 10:40:00,406.81,407.3,406.48,406.67,8150.0,398.533,399.013,398.2097,398.3959,8150.0
2023-06-13 10:45:00,406.61,407.17,406.46,406.64,5735.0,398.3371,398.8857,398.1901,398.3665,5735.0
2023-06-13 10:50:00,406.53,406.63,405.46,406.39,9316.0,398.2587,398.3567,397.2105,398.1216,9316.0
2023-06-13 10:55:00,406.19,407.44,406.19,406.48,11626.0,397.9256,399.1502,397.9256,398.2097,11626.0
2023-06-13 11:00:00,406.46,407.19,405.42,405.42,7582.0,398.1901,398.9053,397.1713,397.1713,7582.0
2023-06-13 11:05:00,405.29,406.47,405.24,406.09,8496.0,397.0439,398.1999,396.995,397.8277,8496.0
2023-06-13 11:10:00,406.25,406.51,405.68,406.32,14533.0,397.9844,398.2391,397.426,398.053,14533.0
2023-06-13 11:15:00,406.2,407.12,406.2,406.73,8026.0,397.9354,398.8367,397.9354,398.4546,8026.0
2023-06-13 11:20:00,407.0,407.88,406.07,406.36,16862.0,398.7191,399.5812,397.8081,398.0922,16862.0
2023-06-13 11:25:00,406.39,406.44,404.5,405.31,13322.0,398.1216,398.1705,396.27,397.0635,13322.0
2023-06-13 11:30:00,405.52,406.39,405.09,406.39,2595.0,397.2693,398.1216,396.848,398.1216,2595.0
2023-06-13 11:35:00,406.41,406.54,403.98,403.99,3112.0,398.1411,398.2685,395.7606,395.7704,3112.0
2023-06-13 11:40:00,403.96,405.51,403.96,405.51,1203.0,395.741,397.2595,395.741,397.2595,1203.0
2023-06-13 11:45:00,405.44,406.06,405.19,405.67,2767.0,397.1909,397.7983,396.946,397.4162,2767.0
2023-06-13 11:50:00,406.32,407.28,406.12,407.28,900.0,398.053,398.9934,397.857,398.9934,900.0
2023-06-13 11:55:00,406.93,407.74,406.93,407.74,4176.0,398.6506,399.4441,398.6506,399.4441,4176.0
2023-06-13 12:00:00,407.48,407.78,406.77,407.78,6103.0,399.1894,399.4833,398.4938,399.4833,6103.0
2023-06-13 12:05:00,407.58,408.53,407.28,408.07,4889.0,399.2873,400.218,398.9934,399.7674,4889.0
2023-06-13 12:10:00,408.32,408.32,407.86,408.27,2302.0,400.0123,400.0123,399.5616,399.9633,2302.0
2023-06-13 12:15:00,408.06,408.58,407.89,408.56,3160.0,399.7576,400.267,399.591,400.2474,3160.0
2023-06-13 12:20:00,408.63,408.7,408.19,408.7,2479.0,400.316,400.3846,399.8849,400.3846,2479.0
2023-06-13 12:25:00,408.73,409.51,408.58,408.68,7561.0,400.4139,401.1781,400.267,400.365,7561.0
2023-06-13 12:30:00,408.71,408.88,408.37,408.75,2310.0,400.3944,400.5609,400.0613,400.4335,2310.0
2023-06-13 12:35:00,409.0,409.31,408.51,408.91,1703.0,400.6785,400.9821,400.1984,400.5903,1703.0
2023-06-13 12:40:00,408.79,409.28,408.4,408.41,4025.0,400.4727,400.9528,400.0907,400.1005,4025.0
2023-06-13 12:45:00,408.46,408.93,408.07,408.93,3521.0,400.1494,400.6099,399.7674,400.6099,3521.0
2023-06-13 12:50:00,408.82,409.18,408.75,408.87,1400.0,400.5021,400.8548,400.4335,400.5511,1400.0
2023-06-13 12:55:00,408.6,408.92,408.55,408.91,1700.0,400.2866,400.6001,400.2376,400.5903,1700.0
2023-06-13 13:00:00,408.73,409.4,408.09,409.18,3286.0,400.4139,401.0703,399.787,400.8548,3286.0
2023-06-13 13:05:00,409.14,410.23,408.94,409.28,13233.0,400.8156,401.8834,400.6197,400.9528,13233.0
2023-06-13 13:10:00,409.48,409.53,408.59,409.53,3805.0,401.1487,401.1977,400.2768,401.1977,3805.0
2023-06-13 13:15:00,409.51,410.7,409.51,410.48,4901.0,401.1781,402.3439,401.1781,402.1283,4901.0
2023-06-13 13:20:00,410.68,411.69,410.29,410.66,11095.0,402.3243,403.3137,401.9422,402.3047,11095.0
2023-06-13 13:25:00,410.59,410.64,409.93,410.21,2818.0,402.2361,402.2851,401.5895,401.8638,2818.0
2023-06-13 13:30:00,410.53,410.9,410.34,410.61,2231.0,402.1773,402.5398,401.9912,402.2557,2231.0
2023-06-13 13:35:00,410.72,411.25,410.19,411.25,6751.0,402.3635,402.8827,401.8442,402.8827,6751.0
2023-06-13 13:40:00,411.1,411.48,410.97,411.48,1686.0,402.7357,403.108,402.6084,403.108,1686.0
2023-06-13 13:45:00,411.2,411.64,410.78,411.01,5237.0,402.8337,403.2647,402.4222,402.6476,5237.0
2023-06-13 13:50:00,410.93,411.42,409.95,409.95,7033.0,402.5692,403.0492,401.6091,401.6091,7033.0
2023-06-13 13:55:00,410.69,410.98,410.01,410.76,4223.0,402.3341,402.6182,401.6679,402.4026,4223.0
2023-06-13 14:00:00,410.88,411.15,410.39,410.79,5546.0,402.5202,402.7847,402.0402,402.432,5546.0
2023-06-13 14:05:00,410.9,411.46,410.87,411.14,4895.0,402.5398,403.0884,402.5104,402.7749,4895.0
2023-06-13 14:10:00,411.06,411.65,410.5,411.61,6658.0,402.6965,403.2745,402.1479,403.2353,6658.0
2023-06-13 14:15:00,411.54,412.38,411.5,412.33,7656.0,403.1668,403.9897,403.1276,403.9407,7656.0
2023-06-13 14:20:00,412.21,412.3,411.82,412.09,2194.0,403.8231,403.9113,403.4411,403.7056,2194.0
2023-06-13 14:25:00,412.15,412.85,411.15,411.15,6251.0,403.7644,404.4501,402.7847,402.7847,6251.0
2023-06-13 14:30:00,411.34,411.94,411.09,411.8,10367.0,402.9708,403.5586,402.7259,403.4215,10367.0
2023-06-13 14:35:00,411.92,411.99,411.25,411.99,3350.0,403.539,403.6076,402.8827,403.6076,3350.0
2023-06-13 14:40:00,411.94,411.95,411.07,411.66,7445.0,403.5586,403.5684,402.7063,403.2843,7445.0
2023-06-13 14:45:00,411.68,412.49,411.4,411.53,6892.0,403.3039,404.0974,403.0296,403.157,6892.0
2023-06-13 14:50:00,411.47,412.1,411.46,412.0,3271.0,403.0982,403.7154,403.0884,403.6174,3271.0
2023-06-13 14:55:00,412.03,412.85,412.02,412.83,5881.0,403.6468,404.4501,403.637,404.4305,5881.0
2023-06-13 15:00:00,413.46,414.4,413.22,413.73,7328.0,405.0477,405.9686,404.8126,405.3122,7328.0
2023-06-13 15:05:00,413.72,414.1,413.49,414.03,12428.0,405.3024,405.6747,405.0771,405.6061,12428.0
2023-06-13 15:10:00,413.88,413.98,412.89,413.19,12387.0,405.4592,405.5571,404.4893,404.7832,12387.0
2023-06-13 15:15:00,413.19,413.38,412.75,412.86,9682.0,404.7832,404.9693,404.3522,404.4599,9682.0
2023-06-13 15:20:00,412.86,413.63,412.51,412.65,5640.0,404.4599,405.2143,404.117,404.2542,5640.0
2023-06-13 15:25:00,412.65,412.65,411.25,411.25,22255.0,404.2542,404.2542,402.8827,402.8827,22255.0
2023-06-13 15:30:00,411.42,411.77,410.9,411.22,14639.0,403.0492,403.3921,402.5398,402.8533,14639.0
2023-06-13 15:35:00,411.05,411.49,410.78,411.19,7341.0,402.6867,403.1178,402.4222,402.8239,7341.0
2023-06-13 15:40:00,411.19,411.25,410.78,411.0,9073.0,402.8239,402.8827,402.4222,402.6378,9073.0
2023-06-13 15:45:00,410.93,411.33,410.8,411.04,18321.0,402.5692,402.961,402.4418,402.6769,18321.0
2023-06-13 15:50:00,411.09,411.24,410.19,410.42,33993.0,402.7259,402.8729,401.8442,402.0696,33993.0
2023-06-13 15:55:00,410.38,410.64,409.45,409.98,75881.0,402.0304,402.2851,401.1193,401.6385,75881.0
2023-06-14 09:30:00,411.8,413.2,409.84,413.2,11949.0,403.4215,404.793,401.5014,404.793,11949.0
2023-06-14 09:35:00,412.26,414.53,411.54,412.41,13534.0,403.8721,406.0959,403.1668,404.0191,13534.0
2023-06-14 09:40:00,412.3,412.4,409.51,411.38,9069.0,403.9113,404.0093,401.1781,403.01,9069.0
2023-06-14 09:45:00,411.39,413.22,411.38,411.6,3329.0,403.0198,404.8126,403.01,403.2256,3329.0
2023-06-14 09:50:00,410.84,410.84,409.52,410.75,4775.0,402.481,402.481,401.1879,402.3928,4775.0
2023-06-14 09:55:00,410.62,410.62,408.41,409.14,4548.0,402.2655,402.2655,400.1005,400.8156,4548.0
2023-06-14 10:00:00,409.55,410.36,409.01,409.94,4581.0,401.2173,402.0108,400.6882,401.5993,4581.0
2023-06-14 10:05:00,409.8,410.24,409.14,409.92,4764.0,401.4622,401.8932,400.8156,401.5797,4764.0
2023-06-14 10:10:00,409.9,410.7,409.42,410.66,2967.0,401.5601,402.3439,401.0899,402.3047,2967.0
2023-06-14 10:15:00,410.42,410.71,409.5,409.5,4270.0,402.0696,402.3537,401.1683,401.1683,4270.0
2023-06-14 10:20:00,409.45,409.84,408.3,409.0,6122.0,401.1193,401.5014,399.9927,400.6785,6122.0
2023-06-14 10:25:00,409.78,409.78,408.35,408.97,3463.0,401.4426,401.4426,400.0417,400.6491,3463.0
2023-06-14 10:30:00,408.81,409.14,408.42,408.75,2737.0,400.4923,400.8156,400.1103,400.4335,2737.0
2023-06-14 10:35:00,408.37,408.37,407.43,407.68,3499.0,400.0613,400.0613,399.1404,399.3853,3499.0
2023-06-14 10:40:00,407.31,408.01,406.27,406.28,4544.0,399.0228,399.7086,398.004,398.0138,4544.0
2023-06-14 10:45:00,406.4,408.22,406.39,408.03,3238.0,398.1314,399.9143,398.1216,399.7282,3238.0
2023-06-14 10:50:00,407.92,407.94,407.92,407.94,500.0,399.6204,399.64,399.6204,399.64,500.0
2023-06-14 10:55:00,407.88,409.2,407.64,408.69,4435.0,399.5812,400.8744,399.3461,400.3748,4435.0
2023-06-14 11:00:00,408.73,408.76,408.16,408.45,3950.0,400.4139,400.4433,399.8555,400.1396,3950.0
2023-06-14 11:05:00,408.01,408.18,407.07,407.87,4309.0,399.7086,399.8751,398.7877,399.5714,4309.0
2023-06-14 11:10:00,407.87,408.57,407.61,408.46,2900.0,399.5714,400.2572,399.3167,400.1494,2900.0
2023-06-14 11:15:00,408.63,409.37,408.59,409.24,2176.0,400.316,401.0409,400.2768,400.9136,2176.0
2023-06-14 11:20:00,409.39,410.29,409.39,410.25,5091.0,401.0605,401.9422,401.0605,401.903,5091.0
2023-06-14 11:25:00,410.42,410.54,409.94,410.35,4840.0,402.0696,402.1871,401.5993,402.001,4840.0
2023-06-14 11:30:00,410.65,411.08,410.28,410.88,3000.0,402.2949,402.7161,401.9324,402.5202,3000.0
2023-06-14 11:35:00,411.16,411.16,410.46,410.6,1852.0,402.7945,402.7945,402.1087,402.2459,1852.0
2023-06-14 11:40:00,410.44,411.23,410.17,410.92,2288.0,402.0892,402.8631,401.8246,402.5594,2288.0
2023-06-14 11:45:00,410.9,411.47,410.9,411.19,2284.0,402.5398,403.0982,402.5398,402.8239,2284.0
2023-06-14 11:50:00,411.12,411.19,410.34,410.97,3725.0,402.7553,402.8239,401.9912,402.6084,3725.0
2023-06-14 11:55:00,410.93,411.12,409.74,409.74,1982.0,402.5692,402.7553,401.4034,401.4034,1982.0
2023-06-14 12:00:00,409.94,410.05,408.76,408.76,7069.0,401.5993,401.7071,400.4433,400.4433,7069.0
2023-06-14 12:05:00,408.3,408.36,407.54,408.36,4003.0,399.9927,400.0515,399.2482,400.0515,4003.0
2023-06-14 12:10:00,408.27,408.86,408.08,408.66,3519.0,399.9633,400.5413,399.7772,400.3454,3519.0
2023-06-14 12:15:00,408.84,410.32,408.76,410.29,16261.0,400.5217,401.9716,400.4433,401.9422,16261.0
2023-06-14 12:20:00,410.3,410.3,409.41,409.75,4187.0,401.952,401.952,401.0801,401.4132,4187.0
2023-06-14 12:25:00,409.75,410.0,409.58,409.6,4435.0,401.4132,401.6581,401.2467,401.2662,4435.0
2023-06-14 12:30:00,409.36,409.6,409.01,409.36,8013.0,401.0311,401.2662,400.6882,401.0311,8013.0
2023-06-14 12:35:00,409.19,409.44,409.07,409.32,2500.0,400.8646,401.1095,400.747,400.9919,2500.0
2023-06-14 12:40:00,409.52,409.66,409.12,409.21,1600.0,401.1879,401.325,400.796,400.8842,1600.0
2023-06-14 12:45:00,409.2,409.48,409.2,409.43,1000.0,400.8744,401.1487,400.8744,401.0997,1000.0
2023-06-14 12:50:00,409.06,409.58,408.51,409.56,4999.0,400.7372,401.2467,400.1984,401.2271,4999.0
2023-06-14 12:55:00,409.56,409.82,409.54,409.65,2000.0,401.2271,401.4818,401.2075,401.3152,2000.0
2023-06-14 13:00:00,409.56,409.87,409.33,409.47,3001.0,401.2271,401.5308,401.0017,401.1389,3001.0
2023-06-14 13:05:00,409.59,409.59,409.33,409.34,1100.0,401.2564,401.2564,401.0017,401.0115,1100.0
2023-06-14 13:10:00,409.39,409.55,408.93,408.93,3600.0,401.0605,401.2173,400.6099,400.6099,3600.0
2023-06-14 13:15:00,409.13,409.35,408.42,409.2,10598.0,400.8058,401.0213,400.1103,400.8744,10598.0
2023-06-14 13:20:00,408.97,409.23,408.55,408.93,13086.0,400.6491,400.9038,400.2376,400.6099,13086.0
2023-06-14 13:25:00,408.61,409.03,408.51,409.0,8752.0,400.2964,400.7078,400.1984,400.6785,8752.0
2023-06-14 13:30:00,409.0,409.69,408.94,409.69,3309.0,400.6785,401.3544,400.6197,401.3544,3309.0
2023-06-14 13:35:00,409.5,409.6,408.92,409.09,3174.0,401.1683,401.2662,400.6001,400.7666,3174.0
2023-06-14 13:40:00,409.08,409.4,409.08,409.25,3416.0,400.7568,401.0703,400.7568,400.9234,3416.0
2023-06-14 13:45:00,409.37,409.37,409.03,409.3,5067.0,401.0409,401.0409,400.7078,400.9723,5067.0
2023-06-14 13:50:00,409.21,409.42,408.97,408.97,5981.0,400.8842,401.0899,400.6491,400.6491,5981.0
2023-06-14 13:55:00,408.8,409.19,408.46,408.48,3802.0,400.4825,400.8646,400.1494,400.169,3802.0
2023-06-14 14:00:00,408.48,409.19,404.91,405.73,47757.0,400.169,400.8646,396.6717,397.475,47757.0
2023-06-14 14:05:00,405.53,406.44,404.22,405.52,41591.0,397.2791,398.1705,395.9957,397.2693,41591.0
2023-06-14 14:10:00,405.28,407.33,404.28,405.81,21094.0,397.0341,399.0424,396.0545,397.5534,21094.0
2023-06-14 14:15:00,405.81,406.55,403.0,403.93,34788.0,397.5534,398.2783,394.8005,395.7116,34788.0
2023-06-14 14:20:00,404.06,405.93,403.97,404.05,13064.0,395.839,397.6709,395.7508,395.8292,13064.0
2023-06-14 14:25:00,403.65,404.6,402.1,402.85,25627.0,395.4373,396.368,393.9188,394.6536,25627.0
2023-06-14 14:30:00,402.93,403.84,401.96,402.22,16741.0,394.732,395.6234,393.7817,394.0364,16741.0
2023-06-14 14:35:00,402.45,403.63,401.77,403.02,22337.0,394.2617,395.4177,393.5956,394.8201,22337.0
2023-06-14 14:40:00,403.1,405.02,402.98,404.92,4894.0,394.8985,396.7794,394.7809,396.6815,4894.0
2023-06-14 14:45:00,405.36,405.4,404.02,405.06,5827.0,397.1125,397.1517,395.7998,396.8186,5827.0
2023-06-14 14:50:00,405.08,406.26,404.63,405.4,6351.0,396.8382,397.9942,396.3974,397.1517,6351.0
2023-06-14 14:55:00,405.35,406.84,405.35,406.84,7144.0,397.1027,398.5624,397.1027,398.5624,7144.0
2023-06-14 15:00:00,407.03,408.02,406.77,408.02,13356.0,398.7485,399.7184,398.4938,399.7184,13356.0
2023-06-14 15:05:00,408.27,409.64,408.27,409.02,9005.0,399.9633,401.3054,399.9633,400.698,9005.0
2023-06-14 15:10:00,408.96,408.99,407.33,407.33,3720.0,400.6393,400.6687,399.0424,399.0424,3720.0
2023-06-14 15:15:00,407.1,407.1,405.79,406.53,9826.0,398.8171,398.8171,397.5338,398.2587,9826.0
2023-06-14 15:20:00,406.76,408.49,406.13,407.69,9108.0,398.484,400.1788,397.8668,399.3951,9108.0
2023-06-14 15:25:00,408.22,408.29,406.53,407.08,4790.0,399.9143,399.9829,398.2587,398.7975,4790.0
2023-06-14 15:30:00,406.87,407.05,406.36,406.82,6575.0,398.5918,398.7681,398.0922,398.5428,6575.0
2023-06-14 15:35:00,406.95,407.54,406.64,406.85,12217.0,398.6702,399.2482,398.3665,398.5722,12217.0
2023-06-14 15:40:00,407.11,407.24,405.99,406.13,5325.0,398.8269,398.9543,397.7297,397.8668,5325.0
2023-06-14 15:45:00,406.12,406.76,405.27,405.46,35781.0,397.857,398.484,397.0243,397.2105,35781.0
2023-06-14 15:50:00,405.4,405.63,404.45,405.48,24092.0,397.1517,397.377,396.221,397.2301,24092.0
2023-06-14 15:55:00,405.75,406.57,405.69,406.19,72405.0,397.4946,398.2979,397.4358,397.9256,72405.0
2023-06-15 09:30:00,402.47,406.16,402.47,406.15,8060.0,394.2813,397.8962,394.2813,397.8864,8060.0
2023-06-15 09:35:00,405.96,406.14,405.06,406.14,1604.0,397.7003,397.8766,396.8186,397.8766,1604.0
2023-06-15 09:40:00,406.76,408.24,406.43,406.43,4590.0,398.484,399.9339,398.1607,398.1607,4590.0
2023-06-15 09:45:00,406.7,408.52,406.7,408.5,1962.0,398.4252,400.2082,398.4252,400.1886,1962.0
2023-06-15 09:50:00,408.69,410.36,408.42,408.56,12566.0,400.3748,402.0108,400.1103,400.2474,12566.0
2023-06-15 09:55:00,408.13,409.76,408.13,409.5,2099.0,399.8262,401.423,399.8262,401.1683,2099.0
2023-06-15 10:00:00,410.24,412.62,409.78,412.0,10244.0,401.8932,404.2248,401.4426,403.6174,10244.0
2023-06-15 10:05:00,411.98,412.59,411.18,411.2,11169.0,403.5978,404.1954,402.8141,402.8337,11169.0
2023-06-15 10:10:00,411.18,411.56,410.52,410.8,3779.0,402.8141,403.1864,402.1675,402.4418,3779.0
2023-06-15 10:15:00,411.13,411.14,408.53,408.93,6855.0,402.7651,402.7749,400.218,400.6099,6855.0
2023-06-15 10:20:00,408.97,409.93,408.44,408.44,4739.0,400.6491,401.5895,400.1298,400.1298,4739.0
2023-06-15 10:25:00,408.82,409.4,408.7,409.31,4040.0,400.5021,401.0703,400.3846,400.9821,4040.0
2023-06-15 10:30:00,409.17,409.73,408.67,409.55,20798.0,400.845,401.3936,400.3552,401.2173,20798.0
2023-06-15 10:35:00,409.0,409.0,407.53,407.54,3704.0,400.6785,400.6785,399.2384,399.2482,3704.0
2023-06-15 10:40:00,407.56,408.26,407.43,408.26,3271.0,399.2678,399.9535,399.1404,399.9535,3271.0
2023-06-15 10:45:00,408.27,409.93,408.26,409.85,9200.0,399.9633,401.5895,399.9535,401.5112,9200.0
2023-06-15 10:50:00,409.81,409.81,408.97,409.48,6642.0,401.472,401.472,400.6491,401.1487,6642.0
2023-06-15 10:55:00,409.38,410.18,409.12,410.03,4527.0,401.0507,401.8344,400.796,401.6875,4527.0
2023-06-15 11:00:00,410.39,410.59,408.46,409.26,6340.0,402.0402,402.2361,400.1494,400.9332,6340.0
2023-06-15 11:05:00,409.21,409.23,408.15,408.7,3204.0,400.8842,400.9038,399.8457,400.3846,3204.0
2023-06-15 11:10:00,409.0,410.58,408.86,410.28,7575.0,400.6785,402.2263,400.5413,401.9324,7575.0
2023-06-15 11:15:00,410.47,411.99,410.47,410.77,6342.0,402.1185,403.6076,402.1185,402.4124,6342.0
2023-06-15 11:20:00,411.04,412.14,411.04,411.26,2534.0,402.6769,403.7546,402.6769,402.8925,2534.0
2023-06-15 11:25:00,411.36,412.05,411.18,411.97,3271.0,402.9904,403.6664,402.8141,403.588,3271.0
2023-06-15 11:30:00,411.64,411.65,410.6,411.26,1969.0,403.2647,403.2745,402.2459,402.8925,1969.0
2023-06-15 11:35:00,410.67,411.43,410.67,411.43,2426.0,402.3145,403.059,402.3145,403.059,2426.0
2023-06-15 11:40:00,411.46,411.55,410.61,410.74,2563.0,403.0884,403.1766,402.2557,402.3831,2563.0
2023-06-15 11:45:00,410.9,410.9,409.5,409.73,1611.0,402.5398,402.5398,401.1683,401.3936,1611.0
2023-06-15 11:50:00,409.7,409.88,409.69,409.7,1939.0,401.3642,401.5405,401.3544,401.3642,1939.0
2023-06-15 11:55:00,409.83,409.98,409.21,409.21,1521.0,401.4916,401.6385,400.8842,400.8842,1521.0
2023-06-15 12:00:00,409.26,409.63,409.13,409.58,2494.0,400.9332,401.2956,400.8058,401.2467,2494.0
2023-06-15 12:05:00,409.61,409.77,409.48,409.48,699.0,401.276,401.4328,401.1487,401.1487,699.0
2023-06-15 12:10:00,409.4,409.4,407.53,407.64,6248.0,401.0703,401.0703,399.2384,399.3461,6248.0
2023-06-15 12:15:00,407.71,408.34,407.53,407.93,6188.0,399.4147,400.0319,399.2384,399.6302,6188.0
2023-06-15 12:20:00,407.88,408.51,407.87,408.45,4708.0,399.5812,400.1984,399.5714,400.1396,4708.0
2023-06-15 12:25:00,408.24,408.68,408.08,408.24,4463.0,399.9339,400.365,399.7772,399.9339,4463.0
2023-06-15 12:30:00,408.52,408.69,408.15,408.16,2200.0,400.2082,400.3748,399.8457,399.8555,2200.0
2023-06-15 12:35:00,407.9,408.67,407.79,408.19,4663.0,399.6008,400.3552,399.4931,399.8849,4663.0
2023-06-15 12:40:00,408.38,408.55,408.18,408.39,2126.0,400.0711,400.2376,399.8751,400.0809,2126.0
2023-06-15 12:45:00,408.2,408.33,407.82,408.15,2232.0,399.8947,400.0221,399.5225,399.8457,2232.0
2023-06-15 12:50:00,408.19,408.19,407.9,407.91,4010.0,399.8849,399.8849,399.6008,399.6106,4010.0
2023-06-15 12:55:00,407.87,408.75,407.87,408.75,3135.0,399.5714,400.4335,399.5714,400.4335,3135.0
2023-06-15 13:00:00,408.78,409.33,408.56,408.95,2923.0,400.4629,401.0017,400.2474,400.6295,2923.0
2023-06-15 13:05:00,408.93,408.93,408.35,408.62,1397.0,400.6099,400.6099,400.0417,400.3062,1397.0
2023-06-15 13:10:00,408.69,408.76,408.13,408.13,2444.0,400.3748,400.4433,399.8262,399.8262,2444.0
2023-06-15 13:15:00,408.17,408.17,407.36,407.62,2100.0,399.8653,399.8653,399.0718,399.3265,2100.0
2023-06-15 13:20:00,407.65,408.05,407.61,407.69,2822.0,399.3559,399.7478,399.3167,399.3951,2822.0
2023-06-15 13:25:00,407.7,408.48,407.7,408.48,565.0,399.4049,400.169,399.4049,400.169,565.0
2023-06-15 13:30:00,408.63,408.99,408.53,408.78,1100.0,400.316,400.6687,400.218,400.4629,1100.0
2023-06-15 13:35:00,408.72,408.82,408.09,408.53,3817.0,400.4042,400.5021,399.787,400.218,3817.0
2023-06-15 13:40:00,408.65,409.02,408.65,409.02,901.0,400.3356,400.698,400.3356,400.698,901.0
2023-06-15 13:45:00,409.17,409.59,409.09,409.2,1652.0,400.845,401.2564,400.7666,400.8744,1652.0
2023-06-15 13:50:00,409.42,410.23,409.41,409.62,4030.0,401.0899,401.8834,401.0801,401.2858,4030.0
2023-06-15 13:55:00,409.74,410.14,409.7,410.14,1173.0,401.4034,401.7953,401.3642,401.7953,1173.0
2023-06-15 14:00:00,409.98,410.07,409.75,409.75,1000.0,401.6385,401.7267,401.4132,401.4132,1000.0
2023-06-15 14:05:00,409.91,409.91,408.63,408.65,5400.0,401.5699,401.5699,400.316,400.3356,5400.0
2023-06-15 14:10:00,408.7,408.89,408.14,408.33,7880.0,400.3846,400.5707,399.836,400.0221,7880.0
2023-06-15 14:15:00,408.31,408.31,407.66,407.95,1460.0,400.0025,400.0025,399.3657,399.6498,1460.0
2023-06-15 14:20:00,407.84,408.7,407.65,408.51,5701.0,399.5421,400.3846,399.3559,400.1984,5701.0
2023-06-15 14:25:00,408.65,408.69,408.44,408.55,3758.0,400.3356,400.3748,400.1298,400.2376,3758.0
2023-06-15 14:30:00,408.73,409.79,408.62,409.79,2976.0,400.4139,401.4524,400.3062,401.4524,2976.0
2023-06-15 14:35:00,409.82,410.18,409.69,410.17,7214.0,401.4818,401.8344,401.3544,401.8246,7214.0
2023-06-15 14:40:00,410.17,411.31,410.01,411.31,5694.0,401.8246,402.9415,401.6679,402.9415,5694.0
2023-06-15 14:45:00,411.25,411.25,410.47,410.73,5417.0,402.8827,402.8827,402.1185,402.3733,5417.0
2023-06-15 14:50:00,410.85,412.16,410.84,412.16,3191.0,402.4908,403.7742,402.481,403.7742,3191.0
2023-06-15 14:55:00,412.03,412.59,411.84,412.56,3238.0,403.6468,404.1954,403.4607,404.166,3238.0
2023-06-15 15:00:00,412.71,412.95,411.17,411.22,7914.0,404.313,404.5481,402.8043,402.8533,7914.0
2023-06-15 15:05:00,411.47,411.47,411.03,411.34,3309.0,403.0982,403.0982,402.6672,402.9708,3309.0
2023-06-15 15:10:00,411.4,411.71,411.03,411.65,2338.0,403.0296,403.3333,402.6672,403.2745,2338.0
2023-06-15 15:15:00,411.65,411.84,411.02,411.2,2657.0,403.2745,403.4607,402.6574,402.8337,2657.0
2023-06-15 15:20:00,411.18,411.42,411.02,411.24,3873.0,402.8141,403.0492,402.6574,402.8729,3873.0
2023-06-15 15:25:00,411.1,411.41,410.69,411.41,3460.0,402.7357,403.0394,402.3341,403.0394,3460.0
2023-06-15 15:30:00,411.67,411.83,411.39,411.65,5696.0,403.2941,403.4509,403.0198,403.2745,5696.0
2023-06-15 15:35:00,411.6,411.63,410.54,410.66,10361.0,403.2256,403.2549,402.1871,402.3047,10361.0
2023-06-15 15:40:00,410.99,411.69,410.81,411.22,11319.0,402.628,403.3137,402.4516,402.8533,11319.0
2023-06-15 15:45:00,411.33,413.1,411.33,413.06,20601.0,402.961,404.695,402.961,404.6558,20601.0
2023-06-15 15:50:00,413.15,413.31,411.19,411.39,33091.0,404.744,404.9008,402.8239,403.0198,33091.0
2023-06-15 15:55:00,411.25,411.25,409.27,410.07,68273.0,402.8827,402.8827,400.943,401.7267,68273.0
2023-06-16 09:30:00,412.41,413.65,411.21,411.22,82751.0,404.0191,405.2338,402.8435,402.8533,82751.0
2023-06-16 09:35:00,412.13,413.08,409.05,410.82,7866.0,403.7448,404.6754,400.7274,402.4614,7866.0
2023-06-16 09:40:00,411.32,411.8,409.0,410.08,5925.0,402.9513,403.4215,400.6785,401.7365,5925.0
2023-06-16 09:45:00,409.98,410.2,409.11,410.2,2863.0,401.6385,401.854,400.7862,401.854,2863.0
2023-06-16 09:50:00,410.44,410.95,409.5,409.5,7063.0,402.0892,402.5888,401.1683,401.1683,7063.0
2023-06-16 09:55:00,409.61,409.73,406.44,407.1,16327.0,401.276,401.3936,398.1705,398.8171,16327.0
2023-06-16 10:00:00,407.72,408.97,407.53,408.83,17241.0,399.4245,400.6491,399.2384,400.5119,17241.0
2023-06-16 10:05:00,409.26,409.27,408.03,409.22,3269.0,400.9332,400.943,399.7282,400.894,3269.0
2023-06-16 10:10:00,409.76,410.0,408.85,408.85,3164.0,401.423,401.6581,400.5315,400.5315,3164.0
2023-06-16 10:15:00,408.0,409.74,407.68,407.68,7200.0,399.6988,401.4034,399.3853,399.3853,7200.0
2023-06-16 10:20:00,409.24,409.6,407.73,409.13,3012.0,400.9136,401.2662,399.4343,400.8058,3012.0
2023-06-16 10:25:00,408.78,409.71,407.89,409.36,3489.0,400.4629,401.374,399.591,401.0311,3489.0
2023-06-16 10:30:00,410.23,410.35,409.79,410.01,2257.0,401.8834,402.001,401.4524,401.6679,2257.0
2023-06-16 10:35:00,409.82,410.22,409.0,409.38,4193.0,401.4818,401.8736,400.6785,401.0507,4193.0
2023-06-16 10:40:00,409.13,409.13,408.04,408.72,1500.0,400.8058,400.8058,399.738,400.4042,1500.0
2023-06-16 10:45:00,408.11,409.01,408.0,408.39,4724.0,399.8066,400.6882,399.6988,400.0809,4724.0
2023-06-16 10:50:00,407.96,408.82,407.93,408.49,2344.0,399.6596,400.5021,399.6302,400.1788,2344.0
2023-06-16 10:55:00,408.44,408.87,407.44,407.44,3449.0,400.1298,400.5511,399.1502,399.1502,3449.0
2023-06-16 11:00:00,407.44,407.61,406.08,406.08,3715.0,399.1502,399.3167,397.8179,397.8179,3715.0
2023-06-16 11:05:00,405.85,407.55,405.85,407.1,2603.0,397.5925,399.258,397.5925,398.8171,2603.0
2023-06-16 11:10:00,407.4,407.91,407.21,407.45,1271.0,399.111,399.6106,398.9249,399.16,1271.0
2023-06-16 11:15:00,407.97,408.0,406.27,406.28,5513.0,399.6694,399.6988,398.004,398.0138,5513.0
2023-06-16 11:20:00,406.63,406.84,405.96,406.14,2176.0,398.3567,398.5624,397.7003,397.8766,2176.0
2023-06-16 11:25:00,406.28,406.59,405.01,405.89,2521.0,398.0138,398.3175,396.7696,397.6317,2521.0
2023-06-16 11:30:00,406.35,406.89,405.96,406.02,2800.0,398.0824,398.6114,397.7003,397.7591,2800.0
2023-06-16 11:35:00,405.94,406.15,404.52,404.52,4356.0,397.6807,397.8864,396.2896,396.2896,4356.0
2023-06-16 11:40:00,405.24,405.85,405.24,405.72,2887.0,396.995,397.5925,396.995,397.4652,2887.0
2023-06-16 11:45:00,404.92,405.76,404.52,404.74,4703.0,396.6815,397.5044,396.2896,396.5051,4703.0
2023-06-16 11:50:00,404.54,405.32,403.82,405.31,3793.0,396.3092,397.0733,395.6038,397.0635,3793.0
2023-06-16 11:55:00,405.03,405.71,404.67,405.71,1749.0,396.7892,397.4554,396.4366,397.4554,1749.0
2023-06-16 12:00:00,406.05,406.68,405.88,406.68,2320.0,397.7885,398.4057,397.6219,398.4057,2320.0
2023-06-16 12:05:00,406.38,406.38,405.49,405.5,1700.0,398.1118,398.1118,397.2399,397.2497,1700.0
2023-06-16 12:10:00,405.52,406.28,405.52,406.07,2100.0,397.2693,398.0138,397.2693,397.8081,2100.0
2023-06-16 12:15:00,406.4,406.66,406.19,406.19,1152.0,398.1314,398.3861,397.9256,397.9256,1152.0
2023-06-16 12:20:00,406.62,406.79,406.13,406.24,900.0,398.3469,398.5134,397.8668,397.9746,900.0
2023-06-16 12:25:00,405.92,406.72,405.92,406.72,1407.0,397.6611,398.4448,397.6611,398.4448,1407.0
2023-06-16 12:30:00,406.75,407.9,406.74,407.9,4966.0,398.4742,399.6008,398.4644,399.6008,4966.0
2023-06-16 12:35:00,407.57,407.59,406.16,406.16,2207.0,399.2775,399.2971,397.8962,397.8962,2207.0
2023-06-16 12:40:00,406.24,406.52,405.81,406.13,2545.0,397.9746,398.2489,397.5534,397.8668,2545.0
2023-06-16 12:45:00,405.81,406.66,405.62,406.66,3006.0,397.5534,398.3861,397.3672,398.3861,3006.0
2023-06-16 12:50:00,406.72,406.82,406.31,406.68,5841.0,398.4448,398.5428,398.0432,398.4057,5841.0
2023-06-16 12:55:00,406.64,407.01,406.55,406.74,3357.0,398.3665,398.7289,398.2783,398.4644,3357.0
2023-06-16 13:00:00,407.21,408.0,407.21,408.0,605.0,398.9249,399.6988,398.9249,399.6988,605.0
2023-06-16 13:05:00,407.99,408.0,406.71,406.71,2125.0,399.689,399.6988,398.435,398.435,2125.0
2023-06-16 13:10:00,406.61,406.93,406.39,406.73,2820.0,398.3371,398.6506,398.1216,398.4546,2820.0
2023-06-16 13:15:00,406.89,407.23,406.89,407.07,1000.0,398.6114,398.9445,398.6114,398.7877,1000.0
2023-06-16 13:20:00,406.87,406.91,406.61,406.91,1300.0,398.5918,398.631,398.3371,398.631,1300.0
2023-06-16 13:25:00,406.72,406.88,406.41,406.44,1992.0,398.4448,398.6016,398.1411,398.1705,1992.0
2023-06-16 13:30:00,405.97,406.27,405.86,406.1,1464.0,397.7101,398.004,397.6023,397.8375,1464.0
2023-06-16 13:35:00,405.72,405.96,404.86,405.14,4609.0,397.4652,397.7003,396.6227,396.897,4609.0
2023-06-16 13:40:00,405.72,405.79,405.25,405.25,2803.0,397.4652,397.5338,397.0048,397.0048,2803.0
2023-06-16 13:45:00,405.7,406.12,405.44,405.97,1200.0,397.4456,397.857,397.1909,397.7101,1200.0
2023-06-16 13:50:00,405.76,406.0,405.54,405.55,1736.0,397.5044,397.7395,397.2889,397.2986,1736.0
2023-06-16 13:55:00,405.75,406.8,405.74,406.8,853.0,397.4946,398.5232,397.4848,398.5232,853.0
2023-06-16 14:00:00,407.0,407.02,406.68,406.68,1354.0,398.7191,398.7387,398.4057,398.4057,1354.0
2023-06-16 14:05:00,406.74,406.92,406.61,406.62,300.0,398.4644,398.6408,398.3371,398.3469,300.0
2023-06-16 14:10:00,406.5,406.64,406.0,406.25,2281.0,398.2293,398.3665,397.7395,397.9844,2281.0
2023-06-16 14:15:00,406.38,407.61,406.38,407.14,5872.0,398.1118,399.3167,398.1118,398.8563,5872.0
2023-06-16 14:20:00,407.36,407.42,407.18,407.18,584.0,399.0718,399.1306,398.8955,398.8955,584.0
2023-06-16 14:25:00,407.16,407.76,407.16,407.75,1700.0,398.8759,399.4637,398.8759,399.4539,1700.0
2023-06-16 14:30:00,407.67,407.67,406.21,406.91,2897.0,399.3755,399.3755,397.9452,398.631,2897.0
2023-06-16 14:35:00,406.8,406.94,406.6,406.62,1031.0,398.5232,398.6604,398.3273,398.3469,1031.0
2023-06-16 14:40:00,406.44,407.09,406.43,406.48,2474.0,398.1705,398.8073,398.1607,398.2097,2474.0
2023-06-16 14:45:00,406.57,407.12,406.57,407.12,2127.0,398.2979,398.8367,398.2979,398.8367,2127.0
2023-06-16 14:50:00,406.74,406.99,406.5,406.64,3609.0,398.4644,398.7093,398.2293,398.3665,3609.0
2023-06-16 14:55:00,406.71,406.71,406.32,406.62,1996.0,398.435,398.435,398.053,398.3469,1996.0
2023-06-16 15:00:00,406.2,406.26,405.61,406.09,2805.0,397.9354,397.9942,397.3574,397.8277,2805.0
2023-06-16 15:05:00,406.16,406.16,405.62,406.08,2423.0,397.8962,397.8962,397.3672,397.8179,2423.0
2023-06-16 15:10:00,406.1,406.12,405.51,405.59,1230.0,397.8375,397.857,397.2595,397.3378,1230.0
2023-06-16 15:15:00,405.75,405.81,405.47,405.68,3418.0,397.4946,397.5534,397.2203,397.426,3418.0
2023-06-16 15:20:00,405.68,405.86,405.3,405.55,3296.0,397.426,397.6023,397.0537,397.2986,3296.0
2023-06-16 15:25:00,405.47,405.73,405.22,405.72,11563.0,397.2203,397.475,396.9754,397.4652,11563.0
2023-06-16 15:30:00,405.91,406.63,405.61,405.61,7246.0,397.6513,398.3567,397.3574,397.3574,7246.0
2023-06-16 15:35:00,405.85,406.52,405.77,405.99,6894.0,397.5925,398.2489,397.5142,397.7297,6894.0
2023-06-16 15:40:00,405.8,405.8,404.1,404.38,13295.0,397.5436,397.5436,395.8781,396.1525,13295.0
2023-06-16 15:45:00,404.28,405.29,404.15,404.83,22020.0,396.0545,397.0439,395.9271,396.5933,22020.0
2023-06-16 15:50:00,404.88,404.93,403.77,403.81,46843.0,396.6423,396.6913,395.5549,395.594,46843.0
2023-06-16 15:55:00,403.83,404.16,402.73,403.34,74110.0,395.6136,395.9369,394.536,395.1336,74110.0
2023-06-20 09:30:00,399.3,399.83,396.96,399.83,17655.0,391.1758,391.695,388.8834,391.695,17655.0
2023-06-20 09:35:00,399.83,400.05,397.78,399.95,11720.0,391.695,391.9106,389.6867,391.8126,11720.0
2023-06-20 09:40:00,399.95,402.25,397.19,401.97,11631.0,391.8126,394.0658,389.1087,393.7915,11631.0
2023-06-20 09:45:00,400.34,400.35,398.47,399.8,18384.0,392.1947,392.2044,390.3627,391.6656,18384.0
2023-06-20 09:50:00,400.04,402.84,399.8,402.49,9353.0,391.9008,394.6438,391.6656,394.3009,9353.0
2023-06-20 09:55:00,402.66,402.88,401.5,401.5,5069.0,394.4674,394.683,393.331,393.331,5069.0
2023-06-20 10:00:00,401.04,402.16,399.75,400.75,5765.0,392.8804,393.9776,391.6167,392.5963,5765.0
2023-06-20 10:05:00,400.26,400.89,399.68,399.96,7963.0,392.1163,392.7335,391.5481,391.8224,7963.0
2023-06-20 10:10:00,400.46,401.33,399.95,400.5,6167.0,392.3122,393.1645,391.8126,392.3514,6167.0
2023-06-20 10:15:00,400.59,401.3,399.81,400.17,8256.0,392.4396,393.1351,391.6754,392.0281,8256.0
2023-06-20 10:20:00,399.97,400.99,399.21,399.26,27870.0,391.8322,392.8314,391.0876,391.1366,27870.0
2023-06-20 10:25:00,399.46,399.46,397.26,397.92,14836.0,391.3326,391.3326,389.1773,389.8239,14836.0
2023-06-20 10:30:00,397.67,398.26,397.09,397.13,8908.0,389.579,390.157,389.0108,389.05,8908.0
2023-06-20 10:35:00,397.14,398.2,396.88,396.94,10176.0,389.0598,390.0982,388.805,388.8638,10176.0
2023-06-20 10:40:00,396.97,398.0,396.74,397.98,9817.0,388.8932,389.9023,388.6679,389.8827,9817.0
2023-06-20 10:45:00,398.3,399.03,397.96,398.68,3784.0,390.1962,390.9113,389.8631,390.5684,3784.0
2023-06-20 10:50:00,398.47,399.42,398.47,399.23,4517.0,390.3627,391.2934,390.3627,391.1072,4517.0
2023-06-20 10:55:00,399.23,400.72,399.07,400.72,4692.0,391.1072,392.5669,390.9505,392.5669,4692.0
2023-06-20 11:00:00,400.56,401.52,400.52,401.05,5204.0,392.4102,393.3506,392.371,392.8902,5204.0
2023-06-20 11:05:00,401.15,401.2,400.62,400.85,2396.0,392.9882,393.0372,392.469,392.6943,2396.0
2023-06-20 11:10:00,400.75,400.99,400.62,400.8,2789.0,392.5963,392.8314,392.469,392.6453,2789.0
2023-06-20 11:15:00,400.53,400.71,400.47,400.58,5245.0,392.3808,392.5571,392.322,392.4298,5245.0
2023-06-20 11:20:00,400.62,401.32,400.4,401.22,14359.0,392.469,393.1547,392.2534,393.0567,14359.0
2023-06-20 11:25:00,401.37,402.04,400.99,401.47,6643.0,393.2037,393.8601,392.8314,393.3017,6643.0
2023-06-20 11:30:00,401.47,403.02,401.44,401.64,16202.0,393.3017,394.8201,393.2723,393.4682,16202.0
2023-06-20 11:35:00,401.65,402.22,401.56,401.98,5570.0,393.478,394.0364,393.3898,393.8013,5570.0
2023-06-20 11:40:00,402.23,402.24,400.94,401.08,3648.0,394.0462,394.056,392.7824,392.9196,3648.0
2023-06-20 11:45:00,401.47,402.0,401.47,401.96,6045.0,393.3017,393.8209,393.3017,393.7817,6045.0
2023-06-20 11:50:00,402.09,402.62,401.94,402.62,1167.0,393.909,394.4283,393.7621,394.4283,1167.0
2023-06-20 11:55:00,402.94,403.09,402.44,402.44,3810.0,394.7418,394.8887,394.2519,394.2519,3810.0
2023-06-20 12:00:00,402.62,402.62,402.14,402.15,1600.0,394.4283,394.4283,393.958,393.9678,1600.0
2023-06-20 12:05:00,402.11,402.51,402.11,402.15,1100.0,393.9286,394.3205,393.9286,393.9678,1100.0
2023-06-20 12:10:00,402.22,402.85,402.22,402.45,2801.0,394.0364,394.6536,394.0364,394.2617,2801.0
2023-06-20 12:15:00,402.22,402.87,402.17,402.82,8120.0,394.0364,394.6732,393.9874,394.6242,8120.0
2023-06-20 12:20:00,403.07,403.43,402.92,403.43,1700.0,394.8691,395.2218,394.7222,395.2218,1700.0
2023-06-20 12:25:00,403.22,404.22,403.22,403.85,2911.0,395.0161,395.9957,395.0161,395.6332,2911.0
2023-06-20 12:30:00,404.08,404.85,404.02,404.76,4162.0,395.8586,396.6129,395.7998,396.5247,4162.0
2023-06-20 12:35:00,405.4,406.29,405.39,405.73,6571.0,397.1517,398.0236,397.1419,397.475,6571.0
2023-06-20 12:40:00,406.33,406.65,406.01,406.43,3063.0,398.0628,398.3763,397.7493,398.1607,3063.0
2023-06-20 12:45:00,406.46,406.56,405.69,405.7,2767.0,398.1901,398.2881,397.4358,397.4456,2767.0
2023-06-20 12:50:00,405.84,405.99,405.48,405.89,2439.0,397.5827,397.7297,397.2301,397.6317,2439.0
2023-06-20 12:55:00,405.69,406.37,405.46,406.16,1539.0,397.4358,398.102,397.2105,397.8962,1539.0
2023-06-20 13:00:00,406.5,406.64,406.07,406.53,1104.0,398.2293,398.3665,397.8081,398.2587,1104.0
2023-06-20 13:05:00,406.32,406.35,405.62,405.87,2142.0,398.053,398.0824,397.3672,397.6121,2142.0
2023-06-20 13:10:00,405.66,406.16,405.66,405.95,1300.0,397.4064,397.8962,397.4064,397.6905,1300.0
2023-06-20 13:15:00,406.17,406.58,406.02,406.15,8375.0,397.906,398.3077,397.7591,397.8864,8375.0
2023-06-20 13:20:00,406.67,406.9,406.47,406.88,4000.0,398.3959,398.6212,398.1999,398.6016,4000.0
2023-06-20 13:25:00,406.66,406.66,406.14,406.24,1276.0,398.3861,398.3861,397.8766,397.9746,1276.0
2023-06-20 13:30:00,406.31,406.42,406.3,406.42,800.0,398.0432,398.1509,398.0334,398.1509,800.0
2023-06-20 13:35:00,406.42,406.42,406.05,406.34,1689.0,398.1509,398.1509,397.7885,398.0726,1689.0
2023-06-20 13:40:00,406.33,406.91,406.33,406.91,3551.0,398.0628,398.631,398.0628,398.631,3551.0
2023-06-20 13:45:00,406.93,407.58,406.72,407.28,4211.0,398.6506,399.2873,398.4448,398.9934,4211.0
2023-06-20 13:50:00,407.57,407.57,407.1,407.12,3387.0,399.2775,399.2775,398.8171,398.8367,3387.0
2023-06-20 13:55:00,406.87,406.91,406.18,406.39,2450.0,398.5918,398.631,397.9158,398.1216,2450.0
2023-06-20 14:00:00,406.22,407.12,406.22,406.32,4377.0,397.955,398.8367,397.955,398.053,4377.0
2023-06-20 14:05:00,406.1,406.11,405.76,405.76,1000.0,397.8375,397.8473,397.5044,397.5044,1000.0
2023-06-20 14:10:00,405.51,406.13,405.51,406.04,7310.0,397.2595,397.8668,397.2595,397.7787,7310.0
2023-06-20 14:15:00,406.26,406.59,406.25,406.51,3815.0,397.9942,398.3175,397.9844,398.2391,3815.0
2023-06-20 14:20:00,406.6,406.76,406.33,406.5,2897.0,398.3273,398.484,398.0628,398.2293,2897.0
2023-06-20 14:25:00,406.63,407.16,406.62,407.16,2346.0,398.3567,398.8759,398.3469,398.8759,2346.0
2023-06-20 14:30:00,407.04,407.04,406.61,406.63,2088.0,398.7583,398.7583,398.3371,398.3567,2088.0
2023-06-20 14:35:00,406.7,406.79,406.12,406.73,1701.0,398.4252,398.5134,397.857,398.4546,1701.0
2023-06-20 14:40:00,406.52,406.67,406.28,406.67,1347.0,398.2489,398.3959,398.0138,398.3959,1347.0
2023-06-20 14:45:00,406.5,407.3,406.5,407.13,3887.0,398.2293,399.013,398.2293,398.8465,3887.0
2023-06-20 14:50:00,407.25,407.44,406.95,406.96,1200.0,398.9641,399.1502,398.6702,398.68,1200.0
2023-06-20 14:55:00,407.08,407.52,406.89,406.9,5324.0,398.7975,399.2286,398.6114,398.6212,5324.0
2023-06-20 15:00:00,407.06,407.56,407.0,407.56,3049.0,398.7779,399.2678,398.7191,399.2678,3049.0
2023-06-20 15:05:00,407.26,407.79,407.01,407.79,3942.0,398.9739,399.4931,398.7289,399.4931,3942.0
2023-06-20 15:10:00,407.78,408.08,407.46,408.0,3485.0,399.4833,399.7772,399.1698,399.6988,3485.0
2023-06-20 15:15:00,408.13,408.13,407.65,407.9,1502.0,399.8262,399.8262,399.3559,399.6008,1502.0
2023-06-20 15:20:00,407.61,408.28,407.57,408.15,2609.0,399.3167,399.9731,399.2775,399.8457,2609.0
2023-06-20 15:25:00,408.28,408.66,408.13,408.64,5686.0,399.9731,400.3454,399.8262,400.3258,5686.0
2023-06-20 15:30:00,408.96,408.96,407.78,407.78,5717.0,400.6393,400.6393,399.4833,399.4833,5717.0
2023-06-20 15:35:00,407.65,408.03,407.56,408.02,8596.0,399.3559,399.7282,399.2678,399.7184,8596.0
2023-06-20 15:40:00,408.02,408.14,407.69,408.14,5631.0,399.7184,399.836,399.3951,399.836,5631.0
2023-06-20 15:45:00,408.23,408.58,407.85,407.93,8727.0,399.9241,400.267,399.5519,399.6302,8727.0
2023-06-20 15:50:00,408.04,408.05,407.27,407.42,11189.0,399.738,399.7478,398.9837,399.1306,11189.0
2023-06-20 15:55:00,407.23,407.73,406.87,407.06,29742.0,398.9445,399.4343,398.5918,398.7779,29742.0
2023-06-21 09:30:00,405.36,407.0,404.8,407.0,16332.0,397.1125,398.7191,396.5639,398.7191,16332.0
2023-06-21 09:35:00,406.75,410.7,406.48,410.12,3412.0,398.4742,402.3439,398.2097,401.7757,3412.0
2023-06-21 09:40:00,410.56,412.32,409.63,409.64,23716.0,402.2067,403.9309,401.2956,401.3054,23716.0
2023-06-21 09:45:00,410.15,413.56,410.04,413.13,23427.0,401.8051,405.1457,401.6973,404.7244,23427.0
2023-06-21 09:50:00,412.9,413.84,412.57,413.84,23421.0,404.4991,405.42,404.1758,405.42,23421.0
2023-06-21 09:55:00,413.81,414.32,411.85,413.55,17456.0,405.3906,405.8902,403.4705,405.1359,17456.0
2023-06-21 10:00:00,413.99,414.82,413.57,413.81,8547.0,405.5669,406.38,405.1555,405.3906,8547.0
2023-06-21 10:05:00,414.26,414.26,412.93,413.6,6185.0,405.8314,405.8314,404.5285,405.1849,6185.0
2023-06-21 10:10:00,413.88,415.0,413.27,414.96,9822.0,405.4592,406.5564,404.8616,406.5172,9822.0
2023-06-21 10:15:00,415.0,416.1,414.51,414.52,9044.0,406.5564,407.634,406.0763,406.0861,9044.0
2023-06-21 10:20:00,415.24,417.15,414.91,417.15,3900.0,406.7915,408.6626,406.4682,408.6626,3900.0
2023-06-21 10:25:00,417.18,417.92,416.67,417.0,14206.0,408.692,409.417,408.1924,408.5157,14206.0
2023-06-21 10:30:00,417.0,417.0,415.0,416.31,12415.0,408.5157,408.5157,406.5564,407.8397,12415.0
2023-06-21 10:35:00,416.31,416.32,415.15,415.9,3400.0,407.8397,407.8495,406.7033,407.4381,3400.0
2023-06-21 10:40:00,415.71,415.84,414.75,415.01,4653.0,407.2519,407.3793,406.3115,406.5662,4653.0
2023-06-21 10:45:00,414.99,415.21,413.59,414.17,6491.0,406.5466,406.7621,405.1751,405.7433,6491.0
2023-06-21 10:50:00,413.5,414.74,413.43,414.7,3320.0,405.0869,406.3017,405.0183,406.2625,3320.0
2023-06-21 10:55:00,415.24,415.91,415.23,415.69,1413.0,406.7915,407.4479,406.7817,407.2323,1413.0
2023-06-21 11:00:00,416.5,417.7,416.12,416.12,10959.0,408.0259,409.2014,407.6536,407.6536,10959.0
2023-06-21 11:05:00,415.75,415.88,414.08,414.82,4887.0,407.2911,407.4185,405.6551,406.38,4887.0
2023-06-21 11:10:00,414.71,414.97,414.0,414.85,5205.0,406.2723,406.527,405.5767,406.4094,5205.0
2023-06-21 11:15:00,415.11,415.19,413.9,414.17,4506.0,406.6641,406.7425,405.4788,405.7433,4506.0
2023-06-21 11:20:00,414.37,415.22,414.36,415.05,4034.0,405.9392,406.7719,405.9294,406.6054,4034.0
2023-06-21 11:25:00,414.93,416.46,414.93,416.46,1809.0,406.4878,407.9867,406.4878,407.9867,1809.0
2023-06-21 11:30:00,416.12,416.12,414.36,414.54,3431.0,407.6536,407.6536,405.9294,406.1057,3431.0
2023-06-21 11:35:00,414.22,414.97,413.83,414.42,4185.0,405.7922,406.527,405.4102,405.9882,4185.0
2023-06-21 11:40:00,414.44,415.13,414.44,414.89,1264.0,406.0078,406.6837,406.0078,406.4486,1264.0
2023-06-21 11:45:00,414.48,414.62,413.29,413.78,11869.0,406.047,406.1841,404.8812,405.3612,11869.0
2023-06-21 11:50:00,413.65,414.23,413.55,414.05,1100.0,405.2338,405.802,405.1359,405.6257,1100.0
2023-06-21 11:55:00,413.99,414.18,413.59,413.71,4844.0,405.5669,405.7531,405.1751,405.2926,4844.0
2023-06-21 12:00:00,413.72,414.36,413.5,413.91,10642.0,405.3024,405.9294,405.0869,405.4886,10642.0
2023-06-21 12:05:00,413.99,414.48,413.9,414.24,2623.0,405.5669,406.047,405.4788,405.8118,2623.0
2023-06-21 12:10:00,414.45,414.45,413.58,413.93,4496.0,406.0176,406.0176,405.1653,405.5081,4496.0
2023-06-21 12:15:00,413.93,414.7,413.78,414.69,4269.0,405.5081,406.2625,405.3612,406.2527,4269.0
2023-06-21 12:20:00,414.31,414.74,414.05,414.74,1213.0,405.8804,406.3017,405.6257,406.3017,1213.0
2023-06-21 12:25:00,414.47,414.87,414.25,414.87,2403.0,406.0372,406.429,405.8216,406.429,2403.0
2023-06-21 12:30:00,414.93,415.2,414.51,414.51,2933.0,406.4878,406.7523,406.0763,406.0763,2933.0
2023-06-21 12:35:00,414.49,414.5,413.65,414.03,1300.0,406.0568,406.0665,405.2338,405.6061,1300.0
2023-06-21 12:40:00,414.25,414.79,414.23,414.45,6821.0,405.8216,406.3506,405.802,406.0176,6821.0
2023-06-21 12:45:00,414.23,414.23,413.36,413.36,1596.0,405.802,405.802,404.9497,404.9497,1596.0
2023-06-21 12:50:00,413.7,414.5,413.49,413.54,3889.0,405.2828,406.0665,405.0771,405.1261,3889.0
2023-06-21 12:55:00,413.5,414.09,412.42,412.89,9513.0,405.0869,405.6649,404.0289,404.4893,9513.0
2023-06-21 13:00:00,412.48,412.66,411.8,412.4,2523.0,404.0876,404.264,403.4215,404.0093,2523.0
2023-06-21 13:05:00,412.03,412.74,412.02,412.74,1246.0,403.6468,404.3424,403.637,404.3424,1246.0
2023-06-21 13:10:00,412.93,413.13,412.16,412.31,2850.0,404.5285,404.7244,403.7742,403.9211,2850.0
2023-06-21 13:15:00,412.21,412.82,412.21,412.8,5592.0,403.8231,404.4207,403.8231,404.4011,5592.0
2023-06-21 13:20:00,412.67,412.78,412.26,412.26,1910.0,404.2738,404.3815,403.8721,403.8721,1910.0
2023-06-21 13:25:00,412.06,412.62,411.83,412.62,1470.0,403.6762,404.2248,403.4509,404.2248,1470.0
2023-06-21 13:30:00,412.56,413.05,412.56,413.05,1240.0,404.166,404.6461,404.166,404.6461,1240.0
2023-06-21 13:35:00,413.04,414.73,412.85,414.73,2965.0,404.6363,406.2919,404.4501,406.2919,2965.0
2023-06-21 13:40:00,414.67,415.17,414.66,414.95,4323.0,406.2331,406.7229,406.2233,406.5074,4323.0
2023-06-21 13:45:00,414.89,415.06,414.63,415.0,630.0,406.4486,406.6152,406.1939,406.5564,630.0
2023-06-21 13:50:00,414.82,415.21,414.77,414.77,1820.0,406.38,406.7621,406.3311,406.3311,1820.0
2023-06-21 13:55:00,414.93,415.16,414.58,414.69,2228.0,406.4878,406.7131,406.1449,406.2527,2228.0
2023-06-21 14:00:00,414.57,415.01,414.56,415.01,900.0,406.1351,406.5662,406.1253,406.5662,900.0
2023-06-21 14:05:00,415.19,415.3,415.0,415.0,1212.0,406.7425,406.8503,406.5564,406.5564,1212.0
2023-06-21 14:10:00,415.0,415.3,414.98,415.3,1450.0,406.5564,406.8503,406.5368,406.8503,1450.0
2023-06-21 14:15:00,415.67,416.41,415.66,415.98,6432.0,407.2127,407.9377,407.2029,407.5164,6432.0
2023-06-21 14:20:00,416.25,416.5,416.08,416.29,4836.0,407.7809,408.0259,407.6144,407.8201,4836.0
2023-06-21 14:25:00,416.07,416.5,415.74,416.48,2883.0,407.6046,408.0259,407.2813,408.0063,2883.0
2023-06-21 14:30:00,416.61,416.65,415.97,416.09,3050.0,408.1336,408.1728,407.5066,407.6242,3050.0
2023-06-21 14:35:00,415.92,416.41,415.84,416.41,2101.0,407.4577,407.9377,407.3793,407.9377,2101.0
2023-06-21 14:40:00,416.51,416.97,416.36,416.56,2100.0,408.0357,408.4863,407.8887,408.0846,2100.0
2023-06-21 14:45:00,416.94,416.94,416.06,416.06,2613.0,408.4569,408.4569,407.5948,407.5948,2613.0
2023-06-21 14:50:00,416.03,416.31,415.74,416.04,1925.0,407.5654,407.8397,407.2813,407.5752,1925.0
2023-06-21 14:55:00,415.93,416.5,415.85,416.25,4371.0,407.4675,408.0259,407.3891,407.7809,4371.0
2023-06-21 15:00:00,416.01,416.12,414.92,414.93,3333.0,407.5458,407.6536,406.478,406.4878,3333.0
2023-06-21 15:05:00,414.91,415.55,414.82,414.85,2385.0,406.4682,407.0952,406.38,406.4094,2385.0
2023-06-21 15:10:00,415.06,416.21,414.96,416.21,2791.0,406.6152,407.7418,406.5172,407.7418,2791.0
2023-06-21 15:15:00,416.23,416.67,416.23,416.67,4411.0,407.7614,408.1924,407.7614,408.1924,4411.0
2023-06-21 15:20:00,416.49,416.49,415.7,415.85,3666.0,408.0161,408.0161,407.2421,407.3891,3666.0
2023-06-21 15:25:00,415.93,415.93,415.59,415.6,2026.0,407.4675,407.4675,407.1344,407.1442,2026.0
2023-06-21 15:30:00,415.5,415.9,415.2,415.56,5832.0,407.0462,407.4381,406.7523,407.105,5832.0
2023-06-21 15:35:00,415.54,415.92,414.6,414.86,6032.0,407.0854,407.4577,406.1645,406.4192,6032.0
2023-06-21 15:40:00,415.03,416.4,415.03,416.18,5034.0,406.5858,407.9279,406.5858,407.7124,5034.0
2023-06-21 15:45:00,416.2,416.59,415.84,416.55,9446.0,407.732,408.114,407.3793,408.0748,9446.0
2023-06-21 15:50:00,416.75,417.08,415.37,415.37,26979.0,408.2708,408.5941,406.9188,406.9188,26979.0
2023-06-21 15:55:00,415.15,415.2,414.04,414.11,38877.0,406.7033,406.7523,405.6159,405.6845,38877.0
2023-06-22 09:30:00,411.85,411.85,407.25,409.18,10846.0,403.4705,403.4705,398.9641,400.8548,10846.0
2023-06-22 09:35:00,408.62,408.62,406.59,406.84,19358.0,400.3062,400.3062,398.3175,398.5624,19358.0
2023-06-22 09:40:00,406.86,407.79,406.43,407.44,13532.0,398.582,399.4931,398.1607,399.1502,13532.0
2023-06-22 09:45:00,406.85,407.0,403.05,404.98,9991.0,398.5722,398.7191,394.8495,396.7402,9991.0
2023-06-22 09:50:00,404.81,407.6,404.81,405.84,8557.0,396.5737,399.3069,396.5737,397.5827,8557.0
2023-06-22 09:55:00,405.84,407.5,405.54,407.23,4248.0,397.5827,399.209,397.2889,398.9445,4248.0
2023-06-22 10:00:00,407.48,409.0,406.57,407.44,14448.0,399.1894,400.6785,398.2979,399.1502,14448.0
2023-06-22 10:05:00,407.47,408.26,407.4,407.8,6617.0,399.1796,399.9535,399.111,399.5029,6617.0
2023-06-22 10:10:00,407.87,409.22,407.43,408.92,10554.0,399.5714,400.894,399.1404,400.6001,10554.0
2023-06-22 10:15:00,409.22,409.22,408.43,408.75,3335.0,400.894,400.894,400.1201,400.4335,3335.0
2023-06-22 10:20:00,408.46,409.24,408.3,408.96,4358.0,400.1494,400.9136,399.9927,400.6393,4358.0
2023-06-22 10:25:00,408.88,409.34,408.31,409.34,3437.0,400.5609,401.0115,400.0025,401.0115,3437.0
2023-06-22 10:30:00,410.1,410.29,409.34,410.08,4074.0,401.7561,401.9422,401.0115,401.7365,4074.0
2023-06-22 10:35:00,410.29,411.61,409.38,410.19,8469.0,401.9422,403.2353,401.0507,401.8442,8469.0
2023-06-22 10:40:00,409.79,410.18,408.13,408.5,3138.0,401.4524,401.8344,399.8262,400.1886,3138.0
2023-06-22 10:45:00,408.31,408.31,406.48,407.01,3966.0,400.0025,400.0025,398.2097,398.7289,3966.0
2023-06-22 10:50:00,407.21,407.53,406.46,406.79,2001.0,398.9249,399.2384,398.1901,398.5134,2001.0
2023-06-22 10:55:00,406.42,406.72,406.0,406.72,1557.0,398.1509,398.4448,397.7395,398.4448,1557.0
2023-06-22 11:00:00,406.51,407.04,405.95,407.04,13171.0,398.2391,398.7583,397.6905,398.7583,13171.0
2023-06-22 11:05:00,407.7,407.7,406.82,406.82,3020.0,399.4049,399.4049,398.5428,398.5428,3020.0
2023-06-22 11:10:00,406.8,407.25,406.34,406.48,4581.0,398.5232,398.9641,398.0726,398.2097,4581.0
2023-06-22 11:15:00,406.32,406.6,405.61,406.39,4536.0,398.053,398.3273,397.3574,398.1216,4536.0
2023-06-22 11:20:00,406.35,407.25,406.35,406.5,3200.0,398.0824,398.9641,398.0824,398.2293,3200.0
2023-06-22 11:25:00,406.35,406.46,405.81,406.36,4596.0,398.0824,398.1901,397.5534,398.0922,4596.0
2023-06-22 11:30:00,406.36,406.83,406.17,406.8,3708.0,398.0922,398.5526,397.906,398.5232,3708.0
2023-06-22 11:35:00,406.75,407.51,406.58,406.79,6300.0,398.4742,399.2188,398.3077,398.5134,6300.0
2023-06-22 11:40:00,406.43,407.75,406.43,407.64,2622.0,398.1607,399.4539,398.1607,399.3461,2622.0
2023-06-22 11:45:00,407.83,408.12,407.39,407.93,5188.0,399.5323,399.8164,399.1012,399.6302,5188.0
2023-06-22 11:50:00,408.07,408.21,407.77,407.86,3541.0,399.7674,399.9045,399.4735,399.5616,3541.0
2023-06-22 11:55:00,407.62,407.69,406.44,407.53,9594.0,399.3265,399.3951,398.1705,399.2384,9594.0
2023-06-22 12:00:00,407.69,407.69,406.99,407.5,2740.0,399.3951,399.3951,398.7093,399.209,2740.0
2023-06-22 12:05:00,407.23,408.05,407.22,407.85,2540.0,398.9445,399.7478,398.9347,399.5519,2540.0
2023-06-22 12:10:00,408.15,408.16,407.31,407.31,2840.0,399.8457,399.8555,399.0228,399.0228,2840.0
2023-06-22 12:15:00,407.28,407.44,406.93,406.94,3200.0,398.9934,399.1502,398.6506,398.6604,3200.0
2023-06-22 12:20:00,407.17,407.72,406.95,407.7,3339.0,398.8857,399.4245,398.6702,399.4049,3339.0
2023-06-22 12:25:00,407.7,407.73,407.08,407.45,2394.0,399.4049,399.4343,398.7975,399.16,2394.0
2023-06-22 12:30:00,407.55,407.88,407.55,407.81,503.0,399.258,399.5812,399.258,399.5127,503.0
2023-06-22 12:35:00,407.96,408.32,407.85,407.88,2617.0,399.6596,400.0123,399.5519,399.5812,2617.0
2023-06-22 12:40:00,407.88,407.88,407.22,407.32,1563.0,399.5812,399.5812,398.9347,399.0326,1563.0
2023-06-22 12:45:00,407.29,407.41,406.73,406.74,900.0,399.0032,399.1208,398.4546,398.4644,900.0
2023-06-22 12:50:00,406.82,406.82,405.88,405.89,2673.0,398.5428,398.5428,397.6219,397.6317,2673.0
2023-06-22 12:55:00,406.27,406.66,406.26,406.32,2624.0,398.004,398.3861,397.9942,398.053,2624.0
2023-06-22 13:00:00,406.14,406.2,405.76,405.76,58527.0,397.8766,397.9354,397.5044,397.5044,58527.0
2023-06-22 13:05:00,405.85,406.28,405.0,405.17,6218.0,397.5925,398.0138,396.7598,396.9264,6218.0
2023-06-22 13:10:00,405.0,405.0,404.15,404.4,2035.0,396.7598,396.7598,395.9271,396.172,2035.0
2023-06-22 13:15:00,404.07,404.99,404.07,404.75,2412.0,395.8488,396.75,395.8488,396.5149,2412.0
2023-06-22 13:20:00,404.78,405.07,404.58,405.04,700.0,396.5443,396.8284,396.3484,396.799,700.0
2023-06-22 13:25:00,405.29,405.63,405.2,405.46,3921.0,397.0439,397.377,396.9558,397.2105,3921.0
2023-06-22 13:30:00,405.43,405.52,405.04,405.2,7885.0,397.1811,397.2693,396.799,396.9558,7885.0
2023-06-22 13:35:00,405.17,405.33,403.98,404.58,7589.0,396.9264,397.0831,395.7606,396.3484,7589.0
2023-06-22 13:40:00,404.61,404.9,404.37,404.61,1721.0,396.3778,396.6619,396.1427,396.3778,1721.0
2023-06-22 13:45:00,404.69,404.99,404.56,404.75,2420.0,396.4561,396.75,396.3288,396.5149,2420.0
2023-06-22 13:50:00,404.74,404.78,403.87,403.95,6025.0,396.5051,396.5443,395.6528,395.7312,6025.0
2023-06-22 13:55:00,404.04,404.55,403.94,404.55,1584.0,395.8194,396.319,395.7214,396.319,1584.0
2023-06-22 14:00:00,404.49,405.26,404.49,405.26,5153.0,396.2602,397.0145,396.2602,397.0145,5153.0
2023-06-22 14:05:00,405.09,405.09,403.8,404.03,1323.0,396.848,396.848,395.5843,395.8096,1323.0
2023-06-22 14:10:00,404.11,404.22,403.4,403.46,2222.0,395.8879,395.9957,395.1924,395.2512,2222.0
2023-06-22 14:15:00,403.44,403.56,403.09,403.32,3478.0,395.2316,395.3491,394.8887,395.114,3478.0
2023-06-22 14:20:00,403.32,404.03,403.1,404.0,5809.0,395.114,395.8096,394.8985,395.7802,5809.0
2023-06-22 14:25:00,403.91,405.06,403.89,405.06,2247.0,395.692,396.8186,395.6724,396.8186,2247.0
2023-06-22 14:30:00,405.33,405.8,405.13,405.18,3550.0,397.0831,397.5436,396.8872,396.9362,3550.0
2023-06-22 14:35:00,405.35,405.59,405.0,405.03,2371.0,397.1027,397.3378,396.7598,396.7892,2371.0
2023-06-22 14:40:00,404.82,405.14,404.71,404.87,2427.0,396.5835,396.897,396.4757,396.6325,2427.0
2023-06-22 14:45:00,404.57,404.77,404.31,404.39,2300.0,396.3386,396.5345,396.0839,396.1622,2300.0
2023-06-22 14:50:00,404.31,404.99,404.2,404.99,5527.0,396.0839,396.75,395.9761,396.75,5527.0
2023-06-22 14:55:00,404.91,405.34,404.91,405.26,2695.0,396.6717,397.0929,396.6717,397.0145,2695.0
2023-06-22 15:00:00,405.4,405.58,404.61,404.69,3328.0,397.1517,397.328,396.3778,396.4561,3328.0
2023-06-22 15:05:00,404.81,404.81,404.33,404.33,3962.0,396.5737,396.5737,396.1035,396.1035,3962.0
2023-06-22 15:10:00,404.29,404.29,403.94,404.26,2587.0,396.0643,396.0643,395.7214,396.0349,2587.0
2023-06-22 15:15:00,404.31,404.5,404.04,404.15,4289.0,396.0839,396.27,395.8194,395.9271,4289.0
2023-06-22 15:20:00,404.03,404.1,403.45,403.59,4793.0,395.8096,395.8781,395.2414,395.3785,4793.0
2023-06-22 15:25:00,403.64,403.68,402.92,402.94,2255.0,395.4275,395.4667,394.7222,394.7418,2255.0
2023-06-22 15:30:00,402.91,402.91,402.32,402.44,8579.0,394.7124,394.7124,394.1344,394.2519,8579.0
2023-06-22 15:35:00,402.44,403.46,402.43,403.36,6080.0,394.2519,395.2512,394.2421,395.1532,6080.0
2023-06-22 15:40:00,403.37,403.66,403.26,403.33,3675.0,395.163,395.4471,395.0552,395.1238,3675.0
2023-06-22 15:45:00,403.5,403.68,403.12,403.14,4869.0,395.2904,395.4667,394.9181,394.9377,4869.0
2023-06-22 15:50:00,403.41,403.45,402.35,403.03,17988.0,395.2022,395.2414,394.1638,394.8299,17988.0
2023-06-22 15:55:00,402.92,402.92,401.84,402.63,22384.0,394.7222,394.7222,393.6641,394.4381,22384.0
2023-06-23 09:30:00,395.87,396.0,392.77,393.84,33448.0,387.8156,387.943,384.7787,385.8269,33448.0
2023-06-23 09:35:00,393.64,398.41,393.64,397.72,8398.0,385.631,390.3039,385.631,389.628,8398.0
2023-06-23 09:40:00,397.86,399.36,397.85,398.0,3311.0,389.7651,391.2346,389.7553,389.9023,3311.0
2023-06-23 09:45:00,397.47,397.95,396.05,397.31,6509.0,389.383,389.8533,387.9919,389.2263,6509.0
2023-06-23 09:50:00,397.28,399.95,397.27,399.0,6696.0,389.1969,391.8126,389.1871,390.8819,6696.0
2023-06-23 09:55:00,399.29,399.99,398.26,399.27,20139.0,391.166,391.8518,390.157,391.1464,20139.0
2023-06-23 10:00:00,400.42,401.79,399.97,400.4,7805.0,392.273,393.6151,391.8322,392.2534,7805.0
2023-06-23 10:05:00,400.86,400.86,399.72,399.72,7707.0,392.7041,392.7041,391.5873,391.5873,7707.0
2023-06-23 10:10:00,399.38,400.23,398.61,400.23,17890.0,391.2542,392.0869,390.4998,392.0869,17890.0
2023-06-23 10:15:00,400.31,400.92,399.98,399.99,2679.0,392.1653,392.7628,391.842,391.8518,2679.0
2023-06-23 10:20:00,400.15,400.86,399.96,400.86,4373.0,392.0085,392.7041,391.8224,392.7041,4373.0
2023-06-23 10:25:00,401.61,401.61,400.33,400.34,2388.0,393.4388,393.4388,392.1849,392.1947,2388.0
2023-06-23 10:30:00,400.6,401.02,400.59,401.02,1200.0,392.4494,392.8608,392.4396,392.8608,1200.0
2023-06-23 10:35:00,400.66,402.23,400.66,402.13,4914.0,392.5081,394.0462,392.5081,393.9482,4914.0
2023-06-23 10:40:00,402.41,402.44,400.79,401.1,4242.0,394.2225,394.2519,392.6355,392.9392,4242.0
2023-06-23 10:45:00,401.57,401.57,400.38,400.38,1116.0,393.3996,393.3996,392.2338,392.2338,1116.0
2023-06-23 10:50:00,400.31,400.71,399.77,399.88,3952.0,392.1653,392.5571,391.6362,391.744,3952.0
2023-06-23 10:55:00,400.0,401.26,400.0,401.26,1356.0,391.8616,393.0959,391.8616,393.0959,1356.0
2023-06-23 11:00:00,402.42,404.41,402.42,404.41,6374.0,394.2323,396.1818,394.2323,396.1818,6374.0
2023-06-23 11:05:00,404.08,404.08,402.93,403.19,2960.0,395.8586,395.8586,394.732,394.9867,2960.0
2023-06-23 11:10:00,402.79,403.08,402.4,403.06,1066.0,394.5948,394.8789,394.2127,394.8593,1066.0
2023-06-23 11:15:00,403.49,404.06,403.49,404.03,1098.0,395.2806,395.839,395.2806,395.8096,1098.0
2023-06-23 11:20:00,403.71,403.95,402.84,403.46,1269.0,395.4961,395.7312,394.6438,395.2512,1269.0
2023-06-23 11:25:00,403.23,403.32,402.8,402.8,2202.0,395.0259,395.114,394.6046,394.6046,2202.0
2023-06-23 11:30:00,403.3,403.53,403.03,403.53,2936.0,395.0944,395.3197,394.8299,395.3197,2936.0
2023-06-23 11:35:00,403.36,404.95,403.36,404.95,3693.0,395.1532,396.7109,395.1532,396.7109,3693.0
2023-06-23 11:40:00,404.52,404.78,404.1,404.78,2087.0,396.2896,396.5443,395.8781,396.5443,2087.0
2023-06-23 11:45:00,404.2,404.2,404.12,404.12,200.0,395.9761,395.9761,395.8977,395.8977,200.0
2023-06-23 11:50:00,403.91,403.94,402.57,403.2,7095.0,395.692,395.7214,394.3793,394.9965,7095.0
2023-06-23 11:55:00,403.41,403.77,403.09,403.38,2100.0,395.2022,395.5549,394.8887,395.1728,2100.0
2023-06-23 12:00:00,403.74,403.97,403.18,403.18,1094.0,395.5255,395.7508,394.9769,394.9769,1094.0
2023-06-23 12:05:00,402.76,402.79,402.72,402.76,1300.0,394.5654,394.5948,394.5262,394.5654,1300.0
2023-06-23 12:10:00,402.69,402.83,402.4,402.57,1501.0,394.4968,394.634,394.2127,394.3793,1501.0
2023-06-23 12:15:00,402.28,403.33,402.28,403.17,2014.0,394.0952,395.1238,394.0952,394.9671,2014.0
2023-06-23 12:20:00,402.75,403.21,402.75,403.21,600.0,394.5556,395.0063,394.5556,395.0063,600.0
2023-06-23 12:25:00,403.25,403.3,402.69,403.3,1758.0,395.0454,395.0944,394.4968,395.0944,1758.0
2023-06-23 12:30:00,403.3,404.18,403.17,403.42,3146.0,395.0944,395.9565,394.9671,395.212,3146.0
2023-06-23 12:35:00,403.26,403.32,403.14,403.31,1873.0,395.0552,395.114,394.9377,395.1042,1873.0
2023-06-23 12:40:00,403.16,403.7,403.15,403.7,500.0,394.9573,395.4863,394.9475,395.4863,500.0
2023-06-23 12:45:00,403.99,403.99,403.35,403.71,1100.0,395.7704,395.7704,395.1434,395.4961,1100.0
2023-06-23 12:50:00,403.6,403.69,403.27,403.33,2292.0,395.3883,395.4765,395.065,395.1238,2292.0
2023-06-23 12:55:00,403.07,403.92,403.06,403.64,1100.0,394.8691,395.7018,394.8593,395.4275,1100.0
2023-06-23 13:00:00,403.96,404.31,403.96,404.0,1200.0,395.741,396.0839,395.741,395.7802,1200.0
2023-06-23 13:05:00,403.61,404.22,403.46,404.22,1519.0,395.3981,395.9957,395.2512,395.9957,1519.0
2023-06-23 13:10:00,404.44,404.88,404.36,404.88,500.0,396.2112,396.6423,396.1329,396.6423,500.0
2023-06-23 13:15:00,404.79,405.18,404.63,405.18,1541.0,396.5541,396.9362,396.3974,396.9362,1541.0
2023-06-23 13:20:00,405.4,405.72,405.28,405.64,3424.0,397.1517,397.4652,397.0341,397.3868,3424.0
2023-06-23 13:25:00,405.85,406.5,405.79,406.5,4468.0,397.5925,398.2293,397.5338,398.2293,4468.0
2023-06-23 13:30:00,406.29,406.3,405.78,405.78,1700.0,398.0236,398.0334,397.524,397.524,1700.0
2023-06-23 13:35:00,405.98,406.07,405.58,405.63,2227.0,397.7199,397.8081,397.328,397.377,2227.0
2023-06-23 13:40:00,405.59,405.82,405.34,405.37,725.0,397.3378,397.5632,397.0929,397.1223,725.0
2023-06-23 13:45:00,405.7,405.93,405.44,405.44,1400.0,397.4456,397.6709,397.1909,397.1909,1400.0
2023-06-23 13:50:00,405.45,406.13,405.36,406.02,4013.0,397.2007,397.8668,397.1125,397.7591,4013.0
2023-06-23 13:55:00,406.19,407.0,406.19,406.81,3509.0,397.9256,398.7191,397.9256,398.533,3509.0
2023-06-23 14:00:00,406.71,406.71,405.93,406.1,5536.0,398.435,398.435,397.6709,397.8375,5536.0
2023-06-23 14:05:00,406.03,406.03,405.64,405.73,3178.0,397.7689,397.7689,397.3868,397.475,3178.0
2023-06-23 14:10:00,405.58,405.96,405.43,405.88,3102.0,397.328,397.7003,397.1811,397.6219,3102.0
2023-06-23 14:15:00,405.69,406.06,405.27,405.76,8469.0,397.4358,397.7983,397.0243,397.5044,8469.0
2023-06-23 14:20:00,405.78,406.02,405.55,405.84,3006.0,397.524,397.7591,397.2986,397.5827,3006.0
2023-06-23 14:25:00,405.99,406.08,405.24,405.49,3971.0,397.7297,397.8179,396.995,397.2399,3971.0
2023-06-23 14:30:00,405.5,405.72,404.03,404.05,15382.0,397.2497,397.4652,395.8096,395.8292,15382.0
2023-06-23 14:35:00,403.82,403.82,403.52,403.77,1200.0,395.6038,395.6038,395.3099,395.5549,1200.0
2023-06-23 14:40:00,403.87,403.87,403.03,403.03,1200.0,395.6528,395.6528,394.8299,394.8299,1200.0
2023-06-23 14:45:00,403.21,403.26,402.21,403.25,9948.0,395.0063,395.0552,394.0266,395.0454,9948.0
2023-06-23 14:50:00,403.22,403.22,401.84,402.04,6111.0,395.0161,395.0161,393.6641,393.8601,6111.0
2023-06-23 14:55:00,402.0,402.71,401.91,402.18,11316.0,393.8209,394.5164,393.7327,393.9972,11316.0
2023-06-23 15:00:00,402.16,402.3,401.47,402.26,9294.0,393.9776,394.1148,393.3017,394.0756,9294.0
2023-06-23 15:05:00,402.08,402.82,402.03,402.36,4904.0,393.8992,394.6242,393.8503,394.1736,4904.0
2023-06-23 15:10:00,402.53,402.72,401.97,401.97,5027.0,394.3401,394.5262,393.7915,393.7915,5027.0
2023-06-23 15:15:00,402.08,402.33,402.08,402.33,800.0,393.8992,394.1442,393.8992,394.1442,800.0
2023-06-23 15:20:00,402.08,403.23,402.0,403.06,4824.0,393.8992,395.0259,393.8209,394.8593,4824.0
2023-06-23 15:25:00,402.94,403.06,402.41,402.65,1859.0,394.7418,394.8593,394.2225,394.4577,1859.0
2023-06-23 15:30:00,402.86,403.66,402.75,403.3,4728.0,394.6634,395.4471,394.5556,395.0944,4728.0
2023-06-23 15:35:00,403.37,403.52,403.09,403.25,2474.0,395.163,395.3099,394.8887,395.0454,2474.0
2023-06-23 15:40:00,403.27,403.73,403.13,403.72,3804.0,395.065,395.5157,394.9279,395.5059,3804.0
2023-06-23 15:45:00,403.59,403.68,403.11,403.31,10803.0,395.3785,395.4667,394.9083,395.1042,10803.0
2023-06-23 15:50:00,403.83,405.42,403.82,404.75,12851.0,395.6136,397.1713,395.6038,396.5149,12851.0
2023-06-23 15:55:00,404.75,405.07,403.74,404.38,33360.0,396.5149,396.8284,395.5255,396.1525,33360.0
2023-06-26 09:30:00,404.33,409.55,404.33,408.93,9476.0,396.1035,401.2173,396.1035,400.6099,9476.0
2023-06-26 09:35:00,409.55,411.87,409.45,411.87,4351.0,401.2173,403.4901,401.1193,403.4901,4351.0
2023-06-26 09:40:00,411.87,414.01,411.87,412.5,7173.0,403.4901,405.5865,403.4901,404.1072,7173.0
2023-06-26 09:45:00,412.99,414.06,412.98,413.99,4904.0,404.5873,405.6355,404.5775,405.5669,4904.0
2023-06-26 09:50:00,414.17,416.83,414.11,416.3,12903.0,405.7433,408.3491,405.6845,407.8299,12903.0
2023-06-26 09:55:00,416.66,416.89,415.06,416.49,7399.0,408.1826,408.4079,406.6152,408.0161,7399.0
2023-06-26 10:00:00,416.3,417.77,415.85,415.91,11135.0,407.8299,409.27,407.3891,407.4479,11135.0
2023-06-26 10:05:00,416.59,417.21,415.93,415.94,8506.0,408.114,408.7214,407.4675,407.4773,8506.0
2023-06-26 10:10:00,416.15,416.45,414.7,415.17,8137.0,407.683,407.9769,406.2625,406.7229,8137.0
2023-06-26 10:15:00,416.05,417.69,415.53,415.57,8661.0,407.585,409.1916,407.0756,407.1148,8661.0
2023-06-26 10:20:00,415.2,416.25,414.46,416.14,3781.0,406.7523,407.7809,406.0274,407.6732,3781.0
2023-06-26 10:25:00,416.08,416.25,415.14,415.15,4136.0,407.6144,407.7809,406.6935,406.7033,4136.0
2023-06-26 10:30:00,414.9,414.9,412.89,412.89,4259.0,406.4584,406.4584,404.4893,404.4893,4259.0
2023-06-26 10:35:00,413.09,413.51,412.49,412.78,5927.0,404.6852,405.0967,404.0974,404.3815,5927.0
2023-06-26 10:40:00,412.47,413.98,411.83,413.98,5348.0,404.0779,405.5571,403.4509,405.5571,5348.0
2023-06-26 10:45:00,413.96,415.06,413.87,415.06,4404.0,405.5375,406.6152,405.4494,406.6152,4404.0
2023-06-26 10:50:00,414.86,416.0,414.69,415.49,9093.0,406.4192,407.536,406.2527,407.0364,9093.0
2023-06-26 10:55:00,415.58,416.51,415.49,416.51,3318.0,407.1246,408.0357,407.0364,408.0357,3318.0
2023-06-26 11:00:00,416.51,416.54,415.17,415.59,6439.0,408.0357,408.065,406.7229,407.1344,6439.0
2023-06-26 11:05:00,415.34,415.34,413.93,414.39,5393.0,406.8895,406.8895,405.5081,405.9588,5393.0
2023-06-26 11:10:00,414.11,414.71,414.04,414.36,1522.0,405.6845,406.2723,405.6159,405.9294,1522.0
2023-06-26 11:15:00,414.51,414.67,413.81,414.39,2195.0,406.0763,406.2331,405.3906,405.9588,2195.0
2023-06-26 11:20:00,414.39,414.39,412.45,413.75,3199.0,405.9588,405.9588,404.0583,405.3318,3199.0
2023-06-26 11:25:00,413.36,413.36,411.52,411.98,14975.0,404.9497,404.9497,403.1472,403.5978,14975.0
2023-06-26 11:30:00,411.73,412.81,411.64,412.31,9859.0,403.3529,404.4109,403.2647,403.9211,9859.0
2023-06-26 11:35:00,412.28,412.35,411.71,412.29,5858.0,403.8917,403.9603,403.3333,403.9015,5858.0
2023-06-26 11:40:00,412.21,412.69,411.84,412.18,3319.0,403.8231,404.2934,403.4607,403.7938,3319.0
2023-06-26 11:45:00,412.26,413.34,411.88,412.86,3572.0,403.8721,404.9302,403.4999,404.4599,3572.0
2023-06-26 11:50:00,412.94,413.27,412.51,412.9,1500.0,404.5383,404.8616,404.117,404.4991,1500.0
2023-06-26 11:55:00,413.27,413.72,413.03,413.72,7849.0,404.8616,405.3024,404.6265,405.3024,7849.0
2023-06-26 12:00:00,413.49,413.69,412.62,412.62,2007.0,405.0771,405.273,404.2248,404.2248,2007.0
2023-06-26 12:05:00,413.08,413.23,411.5,411.58,6473.0,404.6754,404.8224,403.1276,403.206,6473.0
2023-06-26 12:10:00,411.57,411.57,410.63,411.25,4528.0,403.1962,403.1962,402.2753,402.8827,4528.0
2023-06-26 12:15:00,411.52,412.7,411.4,412.21,4346.0,403.1472,404.3032,403.0296,403.8231,4346.0
2023-06-26 12:20:00,412.2,412.56,411.67,412.27,2312.0,403.8133,404.166,403.2941,403.8819,2312.0
2023-06-26 12:25:00,412.17,412.27,411.68,412.25,1100.0,403.784,403.8819,403.3039,403.8623,1100.0
2023-06-26 12:30:00,412.33,412.33,411.22,411.58,2148.0,403.9407,403.9407,402.8533,403.206,2148.0
2023-06-26 12:35:00,411.33,411.98,411.29,411.83,2460.0,402.961,403.5978,402.9219,403.4509,2460.0
2023-06-26 12:40:00,411.86,411.95,411.27,411.5,2437.0,403.4803,403.5684,402.9023,403.1276,2437.0
2023-06-26 12:45:00,411.53,412.44,411.52,412.44,1902.0,403.157,404.0485,403.1472,404.0485,1902.0
2023-06-26 12:50:00,412.54,413.01,412.16,413.01,2874.0,404.1464,404.6069,403.7742,404.6069,2874.0
2023-06-26 12:55:00,412.92,413.04,411.95,412.54,9079.0,404.5187,404.6363,403.5684,404.1464,9079.0
2023-06-26 13:00:00,412.54,414.19,412.53,413.76,10727.0,404.1464,405.7629,404.1366,405.3416,10727.0
2023-06-26 13:05:00,413.4,413.85,413.4,413.6,2083.0,404.9889,405.4298,404.9889,405.1849,2083.0
2023-06-26 13:10:00,413.72,414.18,413.72,413.96,1597.0,405.3024,405.7531,405.3024,405.5375,1597.0
2023-06-26 13:15:00,414.09,414.13,413.4,413.4,1804.0,405.6649,405.7041,404.9889,404.9889,1804.0
2023-06-26 13:20:00,413.59,414.11,413.59,414.11,2104.0,405.1751,405.6845,405.1751,405.6845,2104.0
2023-06-26 13:25:00,413.86,413.86,412.89,413.28,3218.0,405.4396,405.4396,404.4893,404.8714,3218.0
2023-06-26 13:30:00,413.68,413.68,413.49,413.54,1350.0,405.2632,405.2632,405.0771,405.1261,1350.0
2023-06-26 13:35:00,413.4,413.49,412.85,412.99,2595.0,404.9889,405.0771,404.4501,404.5873,2595.0
2023-06-26 13:40:00,412.98,413.1,412.22,412.27,5915.0,404.5775,404.695,403.8329,403.8819,5915.0
2023-06-26 13:45:00,412.15,413.66,412.0,413.08,3887.0,403.7644,405.2436,403.6174,404.6754,3887.0
2023-06-26 13:50:00,413.05,413.08,412.63,413.08,3051.0,404.6461,404.6754,404.2346,404.6754,3051.0
2023-06-26 13:55:00,412.86,413.45,412.73,412.98,2789.0,404.4599,405.0379,404.3326,404.5775,2789.0
2023-06-26 14:00:00,412.96,413.71,412.75,413.71,5513.0,404.5579,405.2926,404.3522,405.2926,5513.0
2023-06-26 14:05:00,413.5,414.05,413.08,413.08,8314.0,405.0869,405.6257,404.6754,404.6754,8314.0
2023-06-26 14:10:00,413.16,413.6,412.83,413.6,600.0,404.7538,405.1849,404.4305,405.1849,600.0
2023-06-26 14:15:00,413.68,413.96,413.24,413.82,2444.0,405.2632,405.5375,404.8322,405.4004,2444.0
2023-06-26 14:20:00,413.45,413.63,413.08,413.63,2839.0,405.0379,405.2143,404.6754,405.2143,2839.0
2023-06-26 14:25:00,413.65,414.22,413.46,414.2,3392.0,405.2338,405.7922,405.0477,405.7727,3392.0
2023-06-26 14:30:00,413.97,414.87,413.97,414.35,5043.0,405.5473,406.429,405.5473,405.9196,5043.0
2023-06-26 14:35:00,415.14,415.2,414.64,415.2,3473.0,406.6935,406.7523,406.2037,406.7523,3473.0
2023-06-26 14:40:00,415.07,415.38,414.82,414.91,2434.0,406.625,406.9286,406.38,406.4682,2434.0
2023-06-26 14:45:00,414.97,415.41,414.89,415.24,1100.0,406.527,406.958,406.4486,406.7915,1100.0
2023-06-26 14:50:00,415.5,415.58,414.69,415.25,4962.0,407.0462,407.1246,406.2527,406.8013,4962.0
2023-06-26 14:55:00,415.04,415.35,414.99,415.3,720.0,406.5956,406.8993,406.5466,406.8503,720.0
2023-06-26 15:00:00,415.43,415.84,415.38,415.75,1213.0,406.9776,407.3793,406.9286,407.2911,1213.0
2023-06-26 15:05:00,415.53,415.91,415.37,415.82,3413.0,407.0756,407.4479,406.9188,407.3597,3413.0
2023-06-26 15:10:00,416.0,416.0,415.58,415.58,1000.0,407.536,407.536,407.1246,407.1246,1000.0
2023-06-26 15:15:00,415.73,415.79,415.5,415.75,3783.0,407.2715,407.3303,407.0462,407.2911,3783.0
2023-06-26 15:20:00,415.68,416.0,415.08,415.34,4382.0,407.2225,407.536,406.6347,406.8895,4382.0
2023-06-26 15:25:00,415.5,415.77,415.0,415.0,3895.0,407.0462,407.3107,406.5564,406.5564,3895.0
2023-06-26 15:30:00,415.0,415.83,414.97,415.66,4000.0,406.5564,407.3695,406.527,407.2029,4000.0
2023-06-26 15:35:00,415.75,415.98,415.48,415.51,5359.0,407.2911,407.5164,407.0266,407.056,5359.0
2023-06-26 15:40:00,415.53,416.04,415.02,415.75,7785.0,407.0756,407.5752,406.576,407.2911,7785.0
2023-06-26 15:45:00,415.81,415.82,414.51,414.64,10784.0,407.3499,407.3597,406.0763,406.2037,10784.0
2023-06-26 15:50:00,413.98,414.3,413.38,413.62,11157.0,405.5571,405.8706,404.9693,405.2045,11157.0
2023-06-26 15:55:00,413.65,413.85,412.53,413.06,27550.0,405.2338,405.4298,404.1366,404.6558,27550.0
2023-06-27 09:30:00,415.01,416.65,414.65,414.96,13795.0,406.5662,408.1728,406.2135,406.5172,13795.0
2023-06-27 09:35:00,414.81,414.84,413.44,414.84,1510.0,406.3702,406.3996,405.0281,406.3996,1510.0
2023-06-27 09:40:00,414.9,415.96,414.43,414.99,3359.0,406.4584,407.4968,405.998,406.5466,3359.0
2023-06-27 09:45:00,414.89,415.25,412.96,413.3,2004.0,406.4486,406.8013,404.5579,404.891,2004.0
2023-06-27 09:50:00,414.0,416.35,412.93,415.43,3614.0,405.5767,407.8789,404.5285,406.9776,3614.0
2023-06-27 09:55:00,414.75,417.32,414.75,417.32,2648.0,406.3115,408.8292,406.3115,408.8292,2648.0
2023-06-27 10:00:00,417.74,417.74,416.25,416.81,1729.0,409.2406,409.2406,407.7809,408.3296,1729.0
2023-06-27 10:05:00,416.81,417.58,415.9,415.9,9656.0,408.3296,409.0839,407.4381,407.4381,9656.0
2023-06-27 10:10:00,415.51,418.08,415.5,418.02,8843.0,407.056,409.5737,407.0462,409.5149,8843.0
2023-06-27 10:15:00,418.14,419.96,418.14,419.58,7410.0,409.6325,411.4155,409.6325,411.0432,7410.0
2023-06-27 10:20:00,419.57,420.15,418.7,419.14,15083.0,411.0334,411.6016,410.1811,410.6121,15083.0
2023-06-27 10:25:00,419.29,419.3,418.34,418.72,9215.0,410.7591,410.7689,409.8284,410.2007,9215.0
2023-06-27 10:30:00,418.8,419.88,418.8,419.63,10120.0,410.2791,411.3371,410.2791,411.0922,10120.0
2023-06-27 10:35:00,419.48,420.79,419.47,420.68,4044.0,410.9452,412.2286,410.9354,412.1208,4044.0
2023-06-27 10:40:00,420.75,421.61,420.6,421.61,11469.0,412.1894,413.0319,412.0424,413.0319,11469.0
2023-06-27 10:45:00,421.56,422.21,421.37,421.67,7685.0,412.9829,413.6197,412.7968,413.0907,7685.0
2023-06-27 10:50:00,421.48,422.88,421.24,422.88,2020.0,412.9045,414.276,412.6694,414.276,2020.0
2023-06-27 10:55:00,422.72,423.41,422.32,423.41,22741.0,414.1193,414.7953,413.7274,414.7953,22741.0
2023-06-27 11:00:00,423.18,424.29,422.39,422.4,9750.0,414.5699,415.6574,413.796,413.8058,9750.0
2023-06-27 11:05:00,422.71,422.72,421.9,421.9,6100.0,414.1095,414.1193,413.316,413.316,6100.0
2023-06-27 11:10:00,421.9,422.05,420.75,421.41,5342.0,413.316,413.4629,412.1894,412.836,5342.0
2023-06-27 11:15:00,421.05,421.62,420.05,420.1,5168.0,412.4833,413.0417,411.5036,411.5526,5168.0
2023-06-27 11:20:00,419.93,420.6,419.86,420.59,2759.0,411.3861,412.0424,411.3175,412.0326,2759.0
2023-06-27 11:25:00,420.39,420.84,420.0,420.74,4292.0,411.8367,412.2776,411.4546,412.1796,4292.0
2023-06-27 11:30:00,420.78,421.22,420.7,421.22,1435.0,412.2188,412.6498,412.1404,412.6498,1435.0
2023-06-27 11:35:00,421.03,421.76,420.98,421.55,2437.0,412.4637,413.1788,412.4147,412.9731,2437.0
2023-06-27 11:40:00,421.55,421.75,420.62,420.81,3532.0,412.9731,413.169,412.062,412.2482,3532.0
2023-06-27 11:45:00,421.01,421.64,420.91,421.07,1340.0,412.4441,413.0613,412.3461,412.5029,1340.0
2023-06-27 11:50:00,421.06,421.23,420.43,421.23,4710.0,412.4931,412.6596,411.8759,412.6596,4710.0
2023-06-27 11:55:00,420.85,421.53,420.33,421.06,5197.0,412.2874,412.9535,411.7779,412.4931,5197.0
2023-06-27 12:00:00,421.32,421.6,420.81,421.12,3354.0,412.7478,413.0221,412.2482,412.5519,3354.0
2023-06-27 12:05:00,421.18,421.47,421.18,421.47,2021.0,412.6106,412.8947,412.6106,412.8947,2021.0
2023-06-27 12:10:00,421.69,422.31,421.65,421.98,5701.0,413.1103,413.7176,413.0711,413.3944,5701.0
2023-06-27 12:15:00,421.82,422.37,421.82,422.12,5631.0,413.2376,413.7764,413.2376,413.5315,5631.0
2023-06-27 12:20:00,422.01,422.3,421.85,422.11,5235.0,413.4238,413.7079,413.267,413.5217,5235.0
2023-06-27 12:25:00,422.03,422.61,421.98,422.32,1909.0,413.4433,414.0115,413.3944,413.7274,1909.0
2023-06-27 12:30:00,422.32,423.34,422.32,423.34,2138.0,413.7274,414.7267,413.7274,414.7267,2138.0
2023-06-27 12:35:00,423.48,424.25,423.4,423.72,1827.0,414.8638,415.6182,414.7855,415.099,1827.0
2023-06-27 12:40:00,423.41,423.7,423.32,423.7,1244.0,414.7953,415.0794,414.7071,415.0794,1244.0
2023-06-27 12:45:00,423.77,423.77,422.35,422.54,6451.0,415.1479,415.1479,413.7568,413.943,6451.0
2023-06-27 12:50:00,422.54,423.62,422.17,423.33,5825.0,413.943,415.001,413.5805,414.7169,5825.0
2023-06-27 12:55:00,423.13,423.62,422.57,423.15,2711.0,414.521,415.001,413.9724,414.5406,2711.0
2023-06-27 13:00:00,423.16,423.23,422.4,423.01,1984.0,414.5504,414.6189,413.8058,414.4034,1984.0
2023-06-27 13:05:00,422.94,423.18,422.64,422.95,8934.0,414.3348,414.5699,414.0409,414.3446,8934.0
2023-06-27 13:10:00,423.16,423.84,423.16,423.84,2596.0,414.5504,415.2165,414.5504,415.2165,2596.0
2023-06-27 13:15:00,423.78,423.99,423.52,423.8,4568.0,415.1577,415.3635,414.903,415.1773,4568.0
2023-06-27 13:20:00,423.99,424.36,423.81,424.29,3974.0,415.3635,415.7259,415.1871,415.6574,3974.0
2023-06-27 13:25:00,424.43,424.74,424.1,424.1,1926.0,415.7945,416.0982,415.4712,415.4712,1926.0
2023-06-27 13:30:00,424.21,425.7,424.21,425.57,7989.0,415.579,417.0387,415.579,416.9113,7989.0
2023-06-27 13:35:00,425.5,426.47,425.5,426.04,5570.0,416.8427,417.793,416.8427,417.3718,5570.0
2023-06-27 13:40:00,426.03,426.39,425.47,426.0,7326.0,417.362,417.7146,416.8134,417.3326,7326.0
2023-06-27 13:45:00,425.76,426.13,425.73,425.73,5550.0,417.0975,417.4599,417.0681,417.0681,5550.0
2023-06-27 13:50:00,426.17,426.79,426.1,426.54,9352.0,417.4991,418.1065,417.4305,417.8616,9352.0
2023-06-27 13:55:00,426.77,426.8,425.67,426.06,5866.0,418.0869,418.1163,417.0093,417.3913,5866.0
2023-06-27 14:00:00,425.87,425.87,424.9,424.9,2529.0,417.2052,417.2052,416.255,416.255,2529.0
2023-06-27 14:05:00,425.09,425.09,424.27,424.43,3054.0,416.4411,416.4411,415.6378,415.7945,3054.0
2023-06-27 14:10:00,424.11,424.16,423.94,423.97,1799.0,415.481,415.53,415.3145,415.3439,1799.0
2023-06-27 14:15:00,424.2,424.5,424.2,424.48,1700.0,415.5692,415.8631,415.5692,415.8435,1700.0
2023-06-27 14:20:00,424.58,424.81,423.59,424.14,3528.0,415.9415,416.1668,414.9716,415.5104,3528.0
2023-06-27 14:25:00,424.1,424.11,423.64,423.71,3643.0,415.4712,415.481,415.0206,415.0892,3643.0
2023-06-27 14:30:00,423.87,423.87,423.05,423.49,4323.0,415.2459,415.2459,414.4426,414.8736,4323.0
2023-06-27 14:35:00,423.65,424.13,423.56,423.87,2633.0,415.0304,415.5006,414.9422,415.2459,2633.0
2023-06-27 14:40:00,423.6,423.6,423.08,423.27,1101.0,414.9814,414.9814,414.472,414.6581,1101.0
2023-06-27 14:45:00,423.37,424.0,423.09,423.85,1486.0,414.7561,415.3733,414.4818,415.2263,1486.0
2023-06-27 14:50:00,423.85,423.96,423.71,423.72,2102.0,415.2263,415.3341,415.0892,415.099,2102.0
2023-06-27 14:55:00,423.46,423.55,422.94,423.55,2735.0,414.8442,414.9324,414.3348,414.9324,2735.0
2023-06-27 15:00:00,423.57,424.11,423.57,424.08,3689.0,414.952,415.481,414.952,415.4516,3689.0
2023-06-27 15:05:00,424.04,424.31,423.69,423.87,3663.0,415.4124,415.677,415.0696,415.2459,3663.0
2023-06-27 15:10:00,423.6,423.96,423.32,423.96,3050.0,414.9814,415.3341,414.7071,415.3341,3050.0
2023-06-27 15:15:00,424.04,424.14,423.66,423.74,2217.0,415.4124,415.5104,415.0402,415.1186,2217.0
2023-06-27 15:20:00,423.77,424.63,423.48,424.6,3618.0,415.1479,415.9904,414.8638,415.9611,3618.0
2023-06-27 15:25:00,424.74,425.17,424.46,424.9,5025.0,416.0982,416.5195,415.8239,416.255,5025.0
2023-06-27 15:30:00,424.77,424.83,423.39,423.59,9046.0,416.1276,416.1864,414.7757,414.9716,9046.0
2023-06-27 15:35:00,423.6,423.76,423.18,423.72,7151.0,414.9814,415.1381,414.5699,415.099,7151.0
2023-06-27 15:40:00,423.47,424.39,423.32,424.11,9307.0,414.854,415.7553,414.7071,415.481,9307.0
2023-06-27 15:45:00,424.27,424.99,424.25,424.7,7136.0,415.6378,416.3431,415.6182,416.059,7136.0
2023-06-27 15:50:00,424.58,424.77,423.64,423.81,14791.0,415.9415,416.1276,415.0206,415.1871,14791.0
2023-06-27 15:55:00,424.03,424.09,423.09,423.53,28101.0,415.4027,415.4614,414.4818,414.9128,28101.0
2023-06-28 09:30:00,421.5,422.67,419.95,420.8,17044.0,412.9241,414.0703,411.4057,412.2384,17044.0
2023-06-28 09:35:00,422.25,423.0,420.52,422.57,6023.0,413.6589,414.3936,411.9641,413.9724,6023.0
2023-06-28 09:40:00,422.91,424.12,422.04,424.06,9827.0,414.3054,415.4908,413.4531,415.432,9827.0
2023-06-28 09:45:00,424.06,424.89,422.07,422.08,7537.0,415.432,416.2452,413.4825,413.4923,7537.0
2023-06-28 09:50:00,421.76,424.36,421.48,423.94,6075.0,413.1788,415.7259,412.9045,415.3145,6075.0
2023-06-28 09:55:00,423.94,425.87,423.84,425.87,7160.0,415.3145,417.2052,415.2165,417.2052,7160.0
2023-06-28 10:00:00,426.4,426.4,424.53,424.77,3813.0,417.7244,417.7244,415.8925,416.1276,3813.0
2023-06-28 10:05:00,425.14,426.27,425.09,426.27,4609.0,416.4901,417.5971,416.4411,417.5971,4609.0
2023-06-28 10:10:00,426.13,426.5,425.0,425.06,4437.0,417.4599,417.8224,416.3529,416.4117,4437.0
2023-06-28 10:15:00,425.69,426.24,425.13,426.06,8793.0,417.0289,417.5677,416.4803,417.3913,8793.0
2023-06-28 10:20:00,426.11,426.4,424.42,424.78,9431.0,417.4403,417.7244,415.7847,416.1374,9431.0
2023-06-28 10:25:00,424.83,426.15,424.36,425.72,2338.0,416.1864,417.4795,415.7259,417.0583,2338.0
2023-06-28 10:30:00,425.93,426.32,425.76,426.23,3398.0,417.264,417.6461,417.0975,417.5579,3398.0
2023-06-28 10:35:00,426.0,426.91,425.91,426.75,4602.0,417.3326,418.2241,417.2444,418.0673,4602.0
2023-06-28 10:40:00,426.75,427.08,426.38,427.04,3810.0,418.0673,418.3906,417.7048,418.3514,3810.0
2023-06-28 10:45:00,426.84,427.06,426.43,426.66,6914.0,418.1555,418.371,417.7538,417.9791,6914.0
2023-06-28 10:50:00,426.97,427.66,426.5,427.03,1956.0,418.2828,418.9588,417.8224,418.3416,1956.0
2023-06-28 10:55:00,427.26,427.26,426.54,426.62,2994.0,418.5669,418.5669,417.8616,417.94,2994.0
2023-06-28 11:00:00,426.79,427.29,426.36,426.4,3326.0,418.1065,418.5963,417.6852,417.7244,3326.0
2023-06-28 11:05:00,426.71,427.75,426.71,427.58,1988.0,418.0281,419.047,418.0281,418.8804,1988.0
2023-06-28 11:10:00,427.79,427.94,426.3,427.13,2891.0,419.0862,419.2331,417.6265,418.4396,2891.0
2023-06-28 11:15:00,426.99,428.11,426.7,428.1,7103.0,418.3024,419.3996,418.0183,419.3898,7103.0
2023-06-28 11:20:00,428.08,428.09,426.74,426.83,3586.0,419.3703,419.38,418.0575,418.1457,3586.0
2023-06-28 11:25:00,426.35,427.63,426.35,427.47,4826.0,417.6754,418.9294,417.6754,418.7727,4826.0
2023-06-28 11:30:00,427.14,427.75,426.94,427.75,2282.0,418.4494,419.047,418.2534,419.047,2282.0
2023-06-28 11:35:00,428.05,429.99,428.05,429.44,5342.0,419.3409,421.2414,419.3409,420.7026,5342.0
2023-06-28 11:40:00,429.48,430.41,429.48,430.41,4722.0,420.7418,421.6528,420.7418,421.6528,4722.0
2023-06-28 11:45:00,430.31,430.58,429.65,429.75,4292.0,421.5549,421.8194,420.9083,421.0063,4292.0
2023-06-28 11:50:00,429.34,429.34,428.28,429.04,1416.0,420.6046,420.6046,419.5662,420.3107,1416.0
2023-06-28 11:55:00,428.93,429.77,428.85,429.41,3355.0,420.203,421.0259,420.1246,420.6732,3355.0
2023-06-28 12:00:00,429.29,429.31,429.02,429.11,702.0,420.5556,420.5752,420.2911,420.3793,702.0
2023-06-28 12:05:00,428.86,429.25,428.74,428.91,3412.0,420.1344,420.5164,420.0168,420.1834,3412.0
2023-06-28 12:10:00,428.98,430.25,428.98,429.84,4772.0,420.2519,421.4961,420.2519,421.0944,4772.0
2023-06-28 12:15:00,429.82,430.57,429.82,430.44,9826.0,421.0748,421.8096,421.0748,421.6822,9826.0
2023-06-28 12:20:00,430.51,431.3,430.1,430.87,4388.0,421.7508,422.5247,421.3492,422.1035,4388.0
2023-06-28 12:25:00,431.04,431.14,430.63,430.64,7967.0,422.27,422.368,421.8684,421.8782,7967.0
2023-06-28 12:30:00,430.71,430.83,429.63,430.66,4109.0,421.9467,422.0643,420.8887,421.8978,4109.0
2023-06-28 12:35:00,430.86,430.95,430.21,430.22,5418.0,422.0937,422.1819,421.4569,421.4667,5418.0
2023-06-28 12:40:00,430.35,430.35,428.69,428.99,5474.0,421.5941,421.5941,419.9678,420.2617,5474.0
2023-06-28 12:45:00,428.91,429.2,427.97,428.36,6854.0,420.1834,420.4675,419.2625,419.6446,6854.0
2023-06-28 12:50:00,428.28,428.56,427.78,428.4,12635.0,419.5662,419.8405,419.0764,419.6837,12635.0
2023-06-28 12:55:00,428.16,429.3,428.14,429.3,5746.0,419.4486,420.5654,419.429,420.5654,5746.0
2023-06-28 13:00:00,429.3,429.3,428.69,429.3,4466.0,420.5654,420.5654,419.9678,420.5654,4466.0
2023-06-28 13:05:00,429.36,429.77,429.11,429.77,2466.0,420.6242,421.0259,420.3793,421.0259,2466.0
2023-06-28 13:10:00,429.58,430.27,429.36,430.06,1200.0,420.8397,421.5157,420.6242,421.31,1200.0
2023-06-28 13:15:00,429.92,430.48,429.71,430.48,1730.0,421.1728,421.7214,420.9671,421.7214,1730.0
2023-06-28 13:20:00,430.24,430.32,429.89,430.11,1800.0,421.4863,421.5647,421.1434,421.3589,1800.0
2023-06-28 13:25:00,430.16,430.7,430.08,430.7,1425.0,421.4079,421.9369,421.3296,421.9369,1425.0
2023-06-28 13:30:00,430.88,430.88,430.46,430.48,3454.0,422.1133,422.1133,421.7018,421.7214,3454.0
2023-06-28 13:35:00,430.58,431.44,430.57,431.44,5747.0,421.8194,422.6619,421.8096,422.6619,5747.0
2023-06-28 13:40:00,431.26,431.8,431.24,431.29,7992.0,422.4855,423.0146,422.466,422.5149,7992.0
2023-06-28 13:45:00,431.15,431.26,430.61,430.61,1500.0,422.3778,422.4855,421.8488,421.8488,1500.0
2023-06-28 13:50:00,430.17,430.2,429.97,430.2,1302.0,421.4177,421.4471,421.2218,421.4471,1302.0
2023-06-28 13:55:00,430.29,430.44,429.42,429.69,2247.0,421.5353,421.6822,420.683,420.9475,2247.0
2023-06-28 14:00:00,429.72,430.33,429.71,430.33,1260.0,420.9769,421.5745,420.9671,421.5745,1260.0
2023-06-28 14:05:00,429.99,430.58,429.51,430.58,7240.0,421.2414,421.8194,420.7712,421.8194,7240.0
2023-06-28 14:10:00,430.43,430.8,430.42,430.66,1479.0,421.6724,422.0349,421.6626,421.8978,1479.0
2023-06-28 14:15:00,430.6,430.76,430.27,430.39,2482.0,421.839,421.9957,421.5157,421.6333,2482.0
2023-06-28 14:20:00,430.21,430.54,430.13,430.31,1259.0,421.4569,421.7802,421.3785,421.5549,1259.0
2023-06-28 14:25:00,430.37,430.49,429.93,430.26,4463.0,421.6137,421.7312,421.1826,421.5059,4463.0
2023-06-28 14:30:00,430.55,430.73,430.38,430.73,1448.0,421.79,421.9663,421.6235,421.9663,1448.0
2023-06-28 14:35:00,430.57,430.57,429.75,429.85,1125.0,421.8096,421.8096,421.0063,421.1042,1125.0
2023-06-28 14:40:00,429.94,429.94,429.81,429.82,897.0,421.1924,421.1924,421.0651,421.0748,897.0
2023-06-28 14:45:00,429.78,429.95,429.6,429.74,2020.0,421.0357,421.2022,420.8593,420.9965,2020.0
2023-06-28 14:50:00,429.88,429.88,429.4,429.4,726.0,421.1336,421.1336,420.6634,420.6634,726.0
2023-06-28 14:55:00,429.13,429.27,428.7,428.9,2124.0,420.3989,420.536,419.9776,420.1736,2124.0
2023-06-28 15:00:00,429.44,429.44,428.77,429.07,4787.0,420.7026,420.7026,420.0462,420.3401,4787.0
2023-06-28 15:05:00,428.79,429.41,428.79,429.41,3806.0,420.0658,420.6732,420.0658,420.6732,3806.0
2023-06-28 15:10:00,429.43,429.76,429.2,429.41,2200.0,420.6928,421.0161,420.4675,420.6732,2200.0
2023-06-28 15:15:00,429.2,429.99,429.19,429.99,1809.0,420.4675,421.2414,420.4577,421.2414,1809.0
2023-06-28 15:20:00,429.69,430.7,429.69,430.56,2691.0,420.9475,421.9369,420.9475,421.7998,2691.0
2023-06-28 15:25:00,430.5,430.9,430.19,430.52,7033.0,421.741,422.1329,421.4373,421.7606,7033.0
2023-06-28 15:30:00,430.37,430.37,429.33,429.33,5177.0,421.6137,421.6137,420.5948,420.5948,5177.0
2023-06-28 15:35:00,429.53,429.79,429.31,429.79,2962.0,420.7907,421.0455,420.5752,421.0455,2962.0
2023-06-28 15:40:00,429.74,430.57,429.56,429.87,13565.0,420.9965,421.8096,420.8201,421.1238,13565.0
2023-06-28 15:45:00,429.8,430.98,429.7,430.73,18163.0,421.0553,422.2112,420.9573,421.9663,18163.0
2023-06-28 15:50:00,430.73,431.81,430.55,431.6,61015.0,421.9663,423.0244,421.79,422.8186,61015.0
2023-06-28 15:55:00,431.47,431.6,430.02,430.37,45140.0,422.6913,422.8186,421.2708,421.6137,45140.0
2023-06-29 09:30:00,430.08,434.0,429.4,430.43,10917.0,421.3296,425.1698,420.6634,421.6724,10917.0
2023-06-29 09:35:00,430.63,437.41,430.63,437.41,17848.0,421.8684,428.5104,421.8684,428.5104,17848.0
2023-06-29 09:40:00,437.2,437.5,433.99,434.31,13729.0,428.3047,428.5986,425.16,425.4735,13729.0
2023-06-29 09:45:00,433.87,435.63,433.41,435.24,10988.0,425.0424,426.7666,424.5918,426.3846,10988.0
2023-06-29 09:50:00,435.42,436.67,435.35,436.67,7411.0,426.5609,427.7855,426.4923,427.7855,7411.0
2023-06-29 09:55:00,436.75,436.75,434.94,435.15,6402.0,427.8638,427.8638,426.0907,426.2964,6402.0
2023-06-29 10:00:00,435.04,436.69,435.04,436.17,3028.0,426.1886,427.8051,426.1886,427.2957,3028.0
2023-06-29 10:05:00,436.41,437.19,435.27,436.07,4177.0,427.5308,428.2949,426.414,427.1977,4177.0
2023-06-29 10:10:00,435.77,436.89,435.7,436.89,4616.0,426.9038,428.001,426.8352,428.001,4616.0
2023-06-29 10:15:00,437.15,437.38,436.52,436.54,9810.0,428.2557,428.481,427.6385,427.6581,9810.0
2023-06-29 10:20:00,436.54,437.44,435.81,436.19,6038.0,427.6581,428.5398,426.943,427.3152,6038.0
2023-06-29 10:25:00,436.13,437.6,435.9,437.38,11265.0,427.2565,428.6966,427.0311,428.481,11265.0
2023-06-29 10:30:00,437.6,438.06,436.74,436.74,5957.0,428.6966,429.1472,427.8541,427.8541,5957.0
2023-06-29 10:35:00,436.81,438.08,435.46,435.47,7284.0,427.9226,429.1668,426.6001,426.6099,7284.0
2023-06-29 10:40:00,435.0,435.02,434.16,434.16,2676.0,426.1495,426.169,425.3265,425.3265,2676.0
2023-06-29 10:45:00,434.13,434.13,432.71,432.89,2484.0,425.2972,425.2972,423.906,424.0824,2484.0
2023-06-29 10:50:00,433.02,433.57,432.04,432.04,3275.0,424.2097,424.7486,423.2497,423.2497,3275.0
2023-06-29 10:55:00,432.37,433.66,432.11,433.66,1800.0,423.573,424.8367,423.3183,424.8367,1800.0
2023-06-29 11:00:00,433.32,433.5,432.87,433.48,4542.0,424.5036,424.68,424.0628,424.6604,4542.0
2023-06-29 11:05:00,433.3,433.93,432.91,433.08,7312.0,424.484,425.1012,424.102,424.2685,7312.0
2023-06-29 11:10:00,433.09,433.49,432.38,433.49,7185.0,424.2783,424.6702,423.5828,424.6702,7185.0
2023-06-29 11:15:00,433.38,434.12,433.26,433.93,24597.0,424.5624,425.2874,424.4449,425.1012,24597.0
2023-06-29 11:20:00,434.0,434.0,432.24,432.61,7484.0,425.1698,425.1698,423.4456,423.8081,7484.0
2023-06-29 11:25:00,432.73,432.82,431.83,432.49,5231.0,423.9256,424.0138,423.044,423.6905,5231.0
2023-06-29 11:30:00,432.73,433.91,432.51,432.51,6123.0,423.9256,425.0816,423.7101,423.7101,6123.0
2023-06-29 11:35:00,432.39,432.95,432.39,432.94,1800.0,423.5926,424.1412,423.5926,424.1314,1800.0
2023-06-29 11:40:00,433.04,433.18,432.04,432.04,2816.0,424.2293,424.3665,423.2497,423.2497,2816.0
2023-06-29 11:45:00,432.43,432.7,432.36,432.38,2218.0,423.6317,423.8963,423.5632,423.5828,2218.0
2023-06-29 11:50:00,432.58,433.56,432.51,433.56,2700.0,423.7787,424.7388,423.7101,424.7388,2700.0
2023-06-29 11:55:00,433.38,433.38,432.88,433.13,2286.0,424.5624,424.5624,424.0726,424.3175,2286.0
2023-06-29 12:00:00,433.27,433.6,433.07,433.6,1800.0,424.4547,424.7779,424.2587,424.7779,1800.0
2023-06-29 12:05:00,433.41,434.16,433.41,433.97,2895.0,424.5918,425.3265,424.5918,425.1404,2895.0
2023-06-29 12:10:00,433.99,434.47,433.99,434.22,2418.0,425.16,425.6302,425.16,425.3853,2418.0
2023-06-29 12:15:00,434.38,435.1,434.38,434.52,2972.0,425.5421,426.2474,425.5421,425.6792,2972.0
2023-06-29 12:20:00,434.72,434.72,434.57,434.58,999.0,425.8752,425.8752,425.7282,425.738,999.0
2023-06-29 12:25:00,434.8,434.8,434.1,434.1,1938.0,425.9535,425.9535,425.2678,425.2678,1938.0
2023-06-29 12:30:00,434.34,434.53,434.33,434.53,300.0,425.5029,425.689,425.4931,425.689,300.0
2023-06-29 12:35:00,434.58,434.92,434.58,434.92,800.0,425.738,426.0711,425.738,426.0711,800.0
2023-06-29 12:40:00,434.91,435.06,434.43,434.63,1409.0,426.0613,426.2082,425.5911,425.787,1409.0
2023-06-29 12:45:00,435.13,435.13,435.13,435.13,200.0,426.2768,426.2768,426.2768,426.2768,200.0
2023-06-29 12:50:00,435.16,435.29,434.75,435.12,2118.0,426.3062,426.4336,425.9045,426.267,2118.0
2023-06-29 12:55:00,434.82,434.82,434.42,434.48,3500.0,425.9731,425.9731,425.5813,425.64,3500.0
2023-06-29 13:00:00,434.99,435.02,434.75,434.99,1200.0,426.1397,426.169,425.9045,426.1397,1200.0
2023-06-29 13:05:00,434.59,435.29,434.27,435.29,4013.0,425.7478,426.4336,425.4343,426.4336,4013.0
2023-06-29 13:10:00,435.21,435.21,434.26,434.79,2817.0,426.3552,426.3552,425.4245,425.9437,2817.0
2023-06-29 13:15:00,434.71,435.55,434.71,435.55,2182.0,425.8654,426.6883,425.8654,426.6883,2182.0
2023-06-29 13:20:00,435.36,435.97,435.36,435.46,530.0,426.5021,427.0997,426.5021,426.6001,530.0
2023-06-29 13:25:00,435.65,435.73,435.53,435.72,725.0,426.7862,426.8646,426.6687,426.8548,725.0
2023-06-29 13:30:00,435.71,435.73,435.64,435.67,2030.0,426.845,426.8646,426.7764,426.8058,2030.0
2023-06-29 13:35:00,435.74,435.93,435.5,435.88,940.0,426.8744,427.0605,426.6393,427.0116,940.0
2023-06-29 13:40:00,436.13,436.22,435.54,435.7,1237.0,427.2565,427.3446,426.6785,426.8352,1237.0
2023-06-29 13:45:00,435.49,435.81,435.48,435.8,621.0,426.6295,426.943,426.6197,426.9332,621.0
2023-06-29 13:50:00,435.25,435.62,435.17,435.31,1490.0,426.3944,426.7568,426.316,426.4531,1490.0
2023-06-29 13:55:00,435.51,435.51,434.75,434.94,1469.0,426.6491,426.6491,425.9045,426.0907,1469.0
2023-06-29 14:00:00,434.58,434.75,434.17,434.37,1712.0,425.738,425.9045,425.3363,425.5323,1712.0
2023-06-29 14:05:00,434.53,434.57,434.19,434.39,2500.0,425.689,425.7282,425.3559,425.5519,2500.0
2023-06-29 14:10:00,434.27,435.36,434.26,435.36,1600.0,425.4343,426.5021,425.4245,426.5021,1600.0
2023-06-29 14:15:00,435.37,435.61,435.36,435.59,300.0,426.5119,426.747,426.5021,426.7275,300.0
2023-06-29 14:20:00,435.61,435.91,435.5,435.5,3503.0,426.747,427.0409,426.6393,426.6393,3503.0
2023-06-29 14:25:00,435.58,435.6,435.58,435.6,200.0,426.7177,426.7372,426.7177,426.7372,200.0
2023-06-29 14:30:00,435.37,435.41,434.92,434.92,1000.0,426.5119,426.5511,426.0711,426.0711,1000.0
2023-06-29 14:35:00,434.81,434.96,434.57,434.62,700.0,425.9633,426.1103,425.7282,425.7772,700.0
2023-06-29 14:40:00,434.58,434.58,434.22,434.39,2318.0,425.738,425.738,425.3853,425.5519,2318.0
2023-06-29 14:45:00,434.48,434.75,434.33,434.55,2250.0,425.64,425.9045,425.4931,425.7086,2250.0
2023-06-29 14:50:00,434.54,434.54,434.4,434.48,1221.0,425.6988,425.6988,425.5617,425.64,1221.0
2023-06-29 14:55:00,434.67,434.92,434.62,434.92,1173.0,425.8262,426.0711,425.7772,426.0711,1173.0
2023-06-29 15:00:00,435.03,435.69,434.92,435.69,2758.0,426.1788,426.8254,426.0711,426.8254,2758.0
2023-06-29 15:05:00,435.81,436.36,435.52,436.36,2947.0,426.943,427.4818,426.6589,427.4818,2947.0
2023-06-29 15:10:00,436.56,436.56,435.77,435.91,4286.0,427.6777,427.6777,426.9038,427.0409,4286.0
2023-06-29 15:15:00,436.11,436.51,435.93,436.12,2101.0,427.2369,427.6287,427.0605,427.2467,2101.0
2023-06-29 15:20:00,436.28,436.4,436.13,436.28,1233.0,427.4034,427.521,427.2565,427.4034,1233.0
2023-06-29 15:25:00,436.27,436.91,436.18,436.42,2807.0,427.3936,428.0206,427.3054,427.5406,2807.0
2023-06-29 15:30:00,436.26,436.26,435.55,435.55,2347.0,427.3838,427.3838,426.6883,426.6883,2347.0
2023-06-29 15:35:00,435.53,435.53,434.43,434.94,3147.0,426.6687,426.6687,425.5911,426.0907,3147.0
2023-06-29 15:40:00,434.78,435.15,434.78,434.85,3319.0,425.9339,426.2964,425.9339,426.0025,3319.0
2023-06-29 15:45:00,434.74,435.4,434.72,435.22,4070.0,425.8947,426.5413,425.8752,426.365,4070.0
2023-06-29 15:50:00,435.05,435.86,435.01,435.22,11662.0,426.1984,426.992,426.1593,426.365,11662.0
2023-06-29 15:55:00,435.19,436.08,435.09,435.64,21655.0,426.3356,427.2075,426.2376,426.7764,21655.0
2023-06-30 09:30:00,440.0,441.97,439.87,441.39,16956.0,431.0477,432.9776,430.9204,432.4094,16956.0
2023-06-30 09:35:00,440.71,440.72,437.09,438.56,5561.0,431.7433,431.7531,428.1969,429.637,5561.0
2023-06-30 09:40:00,438.48,440.22,438.37,440.22,2300.0,429.5587,431.2632,429.4509,431.2632,2300.0
2023-06-30 09:45:00,440.22,440.52,438.4,440.52,12289.0,431.2632,431.5571,429.4803,431.5571,12289.0
2023-06-30 09:50:00,440.74,442.04,440.44,441.33,4627.0,431.7727,433.0462,431.4788,432.3507,4627.0
2023-06-30 09:55:00,441.72,447.08,441.51,443.86,49847.0,432.7327,437.9837,432.527,434.8292,49847.0
2023-06-30 10:00:00,443.52,444.52,442.15,444.34,12254.0,434.4961,435.4758,433.154,435.2994,12254.0
2023-06-30 10:05:00,444.0,446.2,443.65,446.05,6432.0,434.9663,437.1216,434.6235,436.9746,6432.0
2023-06-30 10:10:00,446.44,446.74,444.99,445.26,4671.0,437.3567,437.6506,435.9362,436.2007,4671.0
2023-06-30 10:15:00,445.13,445.44,444.22,444.36,4199.0,436.0733,436.377,435.1819,435.319,4199.0
2023-06-30 10:20:00,444.06,444.85,443.4,443.4,3032.0,435.0251,435.799,434.3785,434.3785,3032.0
2023-06-30 10:25:00,443.6,445.64,443.59,445.64,2026.0,434.5745,436.573,434.5647,436.573,2026.0
2023-06-30 10:30:00,444.91,444.99,443.94,444.61,3789.0,435.8578,435.9362,434.9076,435.5639,3789.0
2023-06-30 10:35:00,444.44,444.93,443.58,443.58,4110.0,435.3974,435.8774,434.5549,434.5549,4110.0
2023-06-30 10:40:00,444.0,444.43,443.59,444.39,4000.0,434.9663,435.3876,434.5647,435.3484,4000.0
2023-06-30 10:45:00,443.83,445.27,442.27,442.28,4024.0,434.7998,436.2105,433.2715,433.2813,4024.0
2023-06-30 10:50:00,442.35,443.83,442.28,443.8,1900.0,433.3499,434.7998,433.2813,434.7704,1900.0
2023-06-30 10:55:00,444.43,444.51,443.93,444.26,8838.0,435.3876,435.466,434.8978,435.2211,8838.0
2023-06-30 11:00:00,444.22,445.49,444.02,445.0,5242.0,435.1819,436.426,434.9859,435.946,5242.0
2023-06-30 11:05:00,444.99,445.63,444.85,445.63,2820.0,435.9362,436.5632,435.799,436.5632,2820.0
2023-06-30 11:10:00,445.91,445.91,445.15,445.54,1400.0,436.8375,436.8375,436.0929,436.475,1400.0
2023-06-30 11:15:00,445.96,446.75,445.22,445.22,3895.0,436.8865,437.6604,436.1615,436.1615,3895.0
2023-06-30 11:20:00,445.74,445.74,444.96,445.51,4332.0,436.6709,436.6709,435.9068,436.4456,4332.0
2023-06-30 11:25:00,445.19,445.42,444.59,444.91,2850.0,436.1321,436.3574,435.5443,435.8578,2850.0
2023-06-30 11:30:00,444.89,444.89,444.38,444.39,1152.0,435.8382,435.8382,435.3386,435.3484,1152.0
2023-06-30 11:35:00,444.6,445.05,444.52,445.0,1119.0,435.5541,435.995,435.4758,435.946,1119.0
2023-06-30 11:40:00,444.24,444.47,444.24,444.47,400.0,435.2015,435.4268,435.2015,435.4268,400.0
2023-06-30 11:45:00,444.47,444.47,443.97,443.99,1766.0,435.4268,435.4268,434.937,434.9565,1766.0
2023-06-30 11:50:00,444.01,444.01,442.91,443.75,2901.0,434.9761,434.9761,433.8985,434.7214,2901.0
2023-06-30 11:55:00,443.71,444.19,443.53,444.19,972.0,434.6822,435.1525,434.5059,435.1525,972.0
2023-06-30 12:00:00,443.73,443.76,443.5,443.5,500.0,434.7018,434.7312,434.4765,434.4765,500.0
2023-06-30 12:05:00,443.94,443.95,443.45,443.45,1600.0,434.9076,434.9174,434.4275,434.4275,1600.0
2023-06-30 12:10:00,443.46,444.24,443.46,444.24,2100.0,434.4373,435.2015,434.4373,435.2015,2100.0
2023-06-30 12:15:00,443.98,443.98,443.93,443.93,200.0,434.9467,434.9467,434.8978,434.8978,200.0
2023-06-30 12:20:00,444.0,444.35,443.59,444.21,1300.0,434.9663,435.3092,434.5647,435.1721,1300.0
2023-06-30 12:25:00,444.33,444.89,444.25,444.89,1850.0,435.2896,435.8382,435.2113,435.8382,1850.0
2023-06-30 12:30:00,444.41,445.15,444.4,445.12,1809.0,435.368,436.0929,435.3582,436.0636,1809.0
2023-06-30 12:35:00,445.1,445.59,445.1,445.59,735.0,436.044,436.524,436.044,436.524,735.0
2023-06-30 12:40:00,445.65,445.75,445.01,445.06,800.0,436.5828,436.6807,435.9558,436.0048,800.0
2023-06-30 12:45:00,444.97,445.36,444.97,445.36,600.0,435.9166,436.2987,435.9166,436.2987,600.0
2023-06-30 12:50:00,445.05,446.34,445.05,446.27,5900.0,435.995,437.2587,435.995,437.1902,5900.0
2023-06-30 12:55:00,446.27,446.64,446.21,446.4,1045.0,437.1902,437.5526,437.1314,437.3175,1045.0
2023-06-30 13:00:00,446.59,446.61,445.8,445.84,1915.0,437.5036,437.5232,436.7297,436.7689,1915.0
2023-06-30 13:05:00,445.75,446.72,445.51,446.44,3144.0,436.6807,437.631,436.4456,437.3567,3144.0
2023-06-30 13:10:00,446.39,446.64,446.21,446.39,1212.0,437.3077,437.5526,437.1314,437.3077,1212.0
2023-06-30 13:15:00,446.4,447.23,446.38,447.0,8056.0,437.3175,438.1306,437.2979,437.9053,8056.0
2023-06-30 13:20:00,446.58,446.74,445.9,446.32,3519.0,437.4938,437.6506,436.8277,437.2391,3519.0
2023-06-30 13:25:00,446.43,446.97,445.62,446.46,2513.0,437.3469,437.8759,436.5534,437.3763,2513.0
2023-06-30 13:30:00,446.25,447.14,446.25,447.06,2000.0,437.1706,438.0425,437.1706,437.9641,2000.0
2023-06-30 13:35:00,447.4,447.4,446.54,447.03,9507.0,438.2972,438.2972,437.4547,437.9347,9507.0
2023-06-30 13:40:00,446.9,446.94,446.63,446.84,2721.0,437.8073,437.8465,437.5428,437.7486,2721.0
2023-06-30 13:45:00,446.53,446.68,446.45,446.67,1004.0,437.4449,437.5918,437.3665,437.582,1004.0
2023-06-30 13:50:00,446.64,446.64,446.38,446.52,700.0,437.5526,437.5526,437.2979,437.4351,700.0
2023-06-30 13:55:00,446.51,446.99,446.28,446.99,2103.0,437.4253,437.8955,437.2,437.8955,2103.0
2023-06-30 14:00:00,446.81,446.81,445.84,445.85,3150.0,437.7192,437.7192,436.7689,436.7787,3150.0
2023-06-30 14:05:00,446.39,446.44,445.7,446.03,3418.0,437.3077,437.3567,436.6318,436.955,3418.0
2023-06-30 14:10:00,445.95,445.95,445.77,445.91,1200.0,436.8767,436.8767,436.7003,436.8375,1200.0
2023-06-30 14:15:00,446.12,446.39,446.0,446.34,1663.0,437.0432,437.3077,436.9256,437.2587,1663.0
2023-06-30 14:20:00,446.34,446.96,446.23,446.48,3152.0,437.2587,437.8661,437.151,437.3959,3152.0
2023-06-30 14:25:00,446.23,446.79,445.81,446.79,2899.0,437.151,437.6996,436.7395,437.6996,2899.0
2023-06-30 14:30:00,446.34,447.09,446.34,446.97,1345.0,437.2587,437.9935,437.2587,437.8759,1345.0
2023-06-30 14:35:00,447.03,447.07,446.95,447.02,600.0,437.9347,437.9739,437.8563,437.9249,600.0
2023-06-30 14:40:00,447.33,447.53,446.95,447.53,2263.0,438.2286,438.4245,437.8563,438.4245,2263.0
2023-06-30 14:45:00,447.53,447.92,447.27,447.77,1100.0,438.4245,438.8066,438.1698,438.6596,1100.0
2023-06-30 14:50:00,447.71,447.71,447.14,447.23,1439.0,438.6009,438.6009,438.0425,438.1306,1439.0
2023-06-30 14:55:00,447.28,447.38,446.97,447.34,1400.0,438.1796,438.2776,437.8759,438.2384,1400.0
2023-06-30 15:00:00,447.34,447.39,446.47,446.47,3144.0,438.2384,438.2874,437.3861,437.3861,3144.0
2023-06-30 15:05:00,446.96,447.09,446.72,446.88,3649.0,437.8661,437.9935,437.631,437.7877,3649.0
2023-06-30 15:10:00,446.57,447.5,446.57,447.49,2543.0,437.4841,438.3951,437.4841,438.3853,2543.0
2023-06-30 15:15:00,447.57,448.16,447.57,447.97,2600.0,438.4637,439.0417,438.4637,438.8556,2600.0
2023-06-30 15:20:00,447.93,447.93,446.97,447.21,8020.0,438.8164,438.8164,437.8759,438.111,8020.0
2023-06-30 15:25:00,447.47,447.88,447.31,447.75,1970.0,438.3657,438.7674,438.209,438.64,1970.0
2023-06-30 15:30:00,447.75,448.45,447.34,447.34,12840.0,438.64,439.3258,438.2384,438.2384,12840.0
2023-06-30 15:35:00,447.01,447.28,446.62,446.77,3635.0,437.9151,438.1796,437.533,437.68,3635.0
2023-06-30 15:40:00,447.0,447.31,446.65,446.87,5275.0,437.9053,438.209,437.5624,437.7779,5275.0
2023-06-30 15:45:00,446.72,447.41,446.64,447.13,16620.0,437.631,438.307,437.5526,438.0327,16620.0
2023-06-30 15:50:00,447.32,447.62,446.38,447.19,22264.0,438.2188,438.5127,437.2979,438.0914,22264.0
2023-06-30 15:55:00,447.25,447.25,445.17,445.19,37213.0,438.1502,438.1502,436.1125,436.1321,37213.0
2023-07-03 09:30:00,443.0,447.94,442.96,447.05,10785.0,433.9867,438.8262,433.9475,437.9543,10785.0
2023-07-03 09:35:00,447.94,449.68,446.5,447.15,11655.0,438.8262,440.5308,437.4155,438.0523,11655.0
2023-07-03 09:40:00,446.33,448.45,445.0,448.29,4057.0,437.2489,439.3258,435.946,439.1691,4057.0
2023-07-03 09:45:00,448.1,449.09,445.0,445.93,8449.0,438.9829,439.9528,435.946,436.8571,8449.0
2023-07-03 09:50:00,445.8,445.81,444.35,445.51,3400.0,436.7297,436.7395,435.3092,436.4456,3400.0
2023-07-03 09:55:00,445.44,446.54,444.73,446.54,2875.0,436.377,437.4547,435.6815,437.4547,2875.0
2023-07-03 10:00:00,446.56,446.57,445.0,445.06,3444.0,437.4743,437.4841,435.946,436.0048,3444.0
2023-07-03 10:05:00,445.0,445.07,444.2,444.63,7640.0,435.946,436.0146,435.1623,435.5835,7640.0
2023-07-03 10:10:00,444.56,446.0,444.54,446.0,3362.0,435.5149,436.9256,435.4954,436.9256,3362.0
2023-07-03 10:15:00,446.0,446.14,445.45,445.46,3000.0,436.9256,437.0628,436.3868,436.3966,3000.0
2023-07-03 10:20:00,445.73,446.09,444.86,445.95,3025.0,436.6611,437.0138,435.8088,436.8767,3025.0
2023-07-03 10:25:00,445.28,445.48,445.03,445.3,1238.0,436.2203,436.4162,435.9754,436.2399,1238.0
2023-07-03 10:30:00,445.62,445.78,445.05,445.12,1907.0,436.5534,436.7101,435.995,436.0636,1907.0
2023-07-03 10:35:00,444.75,445.22,444.34,445.22,2510.0,435.7011,436.1615,435.2994,436.1615,2510.0
2023-07-03 10:40:00,445.32,445.42,444.24,444.3,2236.0,436.2595,436.3574,435.2015,435.2602,2236.0
2023-07-03 10:45:00,444.28,444.93,444.28,444.51,1100.0,435.2406,435.8774,435.2406,435.466,1100.0
2023-07-03 10:50:00,444.45,445.13,443.5,445.13,3451.0,435.4072,436.0733,434.4765,436.0733,3451.0
2023-07-03 10:55:00,444.96,445.26,444.54,444.85,2933.0,435.9068,436.2007,435.4954,435.799,2933.0
2023-07-03 11:00:00,444.78,446.06,444.78,445.44,4234.0,435.7305,436.9844,435.7305,436.377,4234.0
2023-07-03 11:05:00,445.69,446.24,445.69,445.95,1509.0,436.622,437.1608,436.622,436.8767,1509.0
2023-07-03 11:10:00,446.4,446.4,444.91,444.91,1100.0,437.3175,437.3175,435.8578,435.8578,1100.0
2023-07-03 11:15:00,444.38,444.74,444.21,444.67,1000.0,435.3386,435.6913,435.1721,435.6227,1000.0
2023-07-03 11:20:00,444.25,444.29,443.89,443.92,1504.0,435.2113,435.2504,434.8586,434.888,1504.0
2023-07-03 11:25:00,443.82,444.8,443.82,444.8,1903.0,434.79,435.7501,434.79,435.7501,1903.0
2023-07-03 11:30:00,444.82,448.77,444.43,448.6,37216.0,435.7697,439.6393,435.3876,439.4727,37216.0
2023-07-03 11:35:00,448.35,448.68,446.9,448.19,3099.0,439.2278,439.5511,437.8073,439.0711,3099.0
2023-07-03 11:40:00,447.95,448.14,447.55,447.75,1714.0,438.836,439.0221,438.4441,438.64,1714.0
2023-07-03 11:45:00,447.8,448.61,447.37,448.14,8224.0,438.689,439.4825,438.2678,439.0221,8224.0
2023-07-03 11:50:00,447.84,448.7,447.75,448.7,4502.0,438.7282,439.5707,438.64,439.5707,4502.0
2023-07-03 11:55:00,448.72,449.09,448.27,449.09,1829.0,439.5903,439.9528,439.1495,439.9528,1829.0
2023-07-03 12:00:00,449.31,449.31,448.84,449.3,2212.0,440.1683,440.1683,439.7079,440.1585,2212.0
2023-07-03 12:05:00,449.49,449.5,449.24,449.47,1126.0,440.3446,440.3544,440.0997,440.325,1126.0
2023-07-03 12:10:00,449.25,449.78,448.79,448.99,5689.0,440.1095,440.6287,439.6589,439.8548,5689.0
2023-07-03 12:15:00,448.58,448.85,447.96,448.79,3050.0,439.4532,439.7177,438.8458,439.6589,3050.0
2023-07-03 12:20:00,448.55,449.42,448.54,449.0,1910.0,439.4238,440.2761,439.414,439.8646,1910.0
2023-07-03 12:25:00,449.15,449.66,449.15,449.46,1612.0,440.0116,440.5112,440.0116,440.3153,1612.0
2023-07-03 12:30:00,449.62,449.66,448.67,448.9,2622.0,440.472,440.5112,439.5413,439.7666,2622.0
2023-07-03 12:35:00,449.12,449.73,449.12,449.35,2601.0,439.9822,440.5798,439.9822,440.2075,2601.0
2023-07-03 12:40:00,449.3,449.97,448.87,449.91,3009.0,440.1585,440.8149,439.7373,440.7561,3009.0
2023-07-03 12:45:00,449.89,450.65,449.56,450.6,6395.0,440.7365,441.481,440.4132,441.4321,6395.0
2023-07-03 12:50:00,450.41,450.49,449.03,449.65,9743.0,441.2459,441.3243,439.894,440.5014,9743.0
2023-07-03 12:55:00,449.6,449.86,448.81,448.81,9305.0,440.4524,440.7071,439.6785,439.6785,9305.0
2023-07-05 09:30:00,443.0,445.25,442.03,444.53,20485.0,433.9867,436.1909,433.0364,435.4856,20485.0
2023-07-05 09:35:00,444.09,444.93,441.46,444.92,8326.0,435.0545,435.8774,432.478,435.8676,8326.0
2023-07-05 09:40:00,445.33,445.39,443.29,444.61,6244.0,436.2693,436.3281,434.2708,435.5639,6244.0
2023-07-05 09:45:00,444.33,445.35,443.08,445.35,2671.0,435.2896,436.2889,434.0651,436.2889,2671.0
2023-07-05 09:50:00,446.13,446.99,445.97,446.48,2762.0,437.053,437.8955,436.8963,437.3959,2762.0
2023-07-05 09:55:00,445.97,446.08,445.01,445.91,4124.0,436.8963,437.004,435.9558,436.8375,4124.0
2023-07-05 10:00:00,446.46,446.84,445.59,446.29,3008.0,437.3763,437.7486,436.524,437.2097,3008.0
2023-07-05 10:05:00,445.98,447.27,445.51,447.27,2842.0,436.9061,438.1698,436.4456,438.1698,2842.0
2023-07-05 10:10:00,446.36,446.79,444.93,444.93,4223.0,437.2783,437.6996,435.8774,435.8774,4223.0
2023-07-05 10:15:00,444.91,445.6,444.62,445.6,6401.0,435.8578,436.5338,435.5737,436.5338,6401.0
2023-07-05 10:20:00,446.13,446.47,445.99,446.27,1738.0,437.053,437.3861,436.9159,437.1902,1738.0
2023-07-05 10:25:00,446.04,446.25,445.27,445.62,4008.0,436.9648,437.1706,436.2105,436.5534,4008.0
2023-07-05 10:30:00,445.64,445.67,445.56,445.67,1184.0,436.573,436.6024,436.4946,436.6024,1184.0
2023-07-05 10:35:00,445.77,445.77,445.21,445.35,1831.0,436.7003,436.7003,436.1517,436.2889,1831.0
2023-07-05 10:40:00,445.54,445.9,445.45,445.7,1690.0,436.475,436.8277,436.3868,436.6318,1690.0
2023-07-05 10:45:00,445.56,445.56,444.12,444.12,10163.0,436.4946,436.4946,435.0839,435.0839,10163.0
2023-07-05 10:50:00,444.4,446.39,444.4,446.39,3922.0,435.3582,437.3077,435.3582,437.3077,3922.0
2023-07-05 10:55:00,446.45,447.27,446.45,447.08,4885.0,437.3665,438.1698,437.3665,437.9837,4885.0
2023-07-05 11:00:00,447.08,448.18,446.99,447.33,3800.0,437.9837,439.0613,437.8955,438.2286,3800.0
2023-07-05 11:05:00,446.68,446.8,445.57,445.57,4700.0,437.5918,437.7094,436.5044,436.5044,4700.0
2023-07-05 11:10:00,445.56,447.41,445.56,447.17,3612.0,436.4946,438.307,436.4946,438.0718,3612.0
2023-07-05 11:15:00,447.16,447.16,445.12,445.67,9671.0,438.062,438.062,436.0636,436.6024,9671.0
2023-07-05 11:20:00,445.69,447.39,445.68,447.34,1802.0,436.622,438.2874,436.6122,438.2384,1802.0
2023-07-05 11:25:00,447.08,447.26,446.78,447.03,1600.0,437.9837,438.16,437.6898,437.9347,1600.0
2023-07-05 11:30:00,447.29,447.91,447.28,447.53,2145.0,438.1894,438.7968,438.1796,438.4245,2145.0
2023-07-05 11:35:00,447.59,447.72,445.61,445.61,6125.0,438.4833,438.6107,436.5436,436.5436,6125.0
2023-07-05 11:40:00,445.35,446.1,445.34,445.74,2906.0,436.2889,437.0236,436.2791,436.6709,2906.0
2023-07-05 11:45:00,446.06,446.06,445.85,445.9,554.0,436.9844,436.9844,436.7787,436.8277,554.0
2023-07-05 11:50:00,445.77,446.45,445.77,446.14,3376.0,436.7003,437.3665,436.7003,437.0628,3376.0
2023-07-05 11:55:00,446.09,446.8,446.0,446.77,2425.0,437.0138,437.7094,436.9256,437.68,2425.0
2023-07-05 12:00:00,446.84,447.05,446.66,446.89,1660.0,437.7486,437.9543,437.5722,437.7975,1660.0
2023-07-05 12:05:00,446.92,446.94,446.46,446.59,2105.0,437.8269,437.8465,437.3763,437.5036,2105.0
2023-07-05 12:10:00,446.52,446.52,445.77,446.24,4101.0,437.4351,437.4351,436.7003,437.1608,4101.0
2023-07-05 12:15:00,446.0,446.21,445.96,446.0,2313.0,436.9256,437.1314,436.8865,436.9256,2313.0
2023-07-05 12:20:00,446.23,446.46,445.55,446.0,3772.0,437.151,437.3763,436.4848,436.9256,3772.0
2023-07-05 12:25:00,446.1,446.21,445.33,445.34,2986.0,437.0236,437.1314,436.2693,436.2791,2986.0
2023-07-05 12:30:00,445.33,445.5,444.0,444.0,5056.0,436.2693,436.4358,434.9663,434.9663,5056.0
2023-07-05 12:35:00,443.75,443.96,442.5,442.81,7100.0,434.7214,434.9272,433.4969,433.8006,7100.0
2023-07-05 12:40:00,442.54,443.07,442.35,442.36,5051.0,433.536,434.0553,433.3499,433.3597,5051.0
2023-07-05 12:45:00,442.36,443.3,442.35,442.86,5451.0,433.3597,434.2806,433.3499,433.8495,5451.0
2023-07-05 12:50:00,442.62,442.71,442.21,442.51,3183.0,433.6144,433.7026,433.2128,433.5067,3183.0
2023-07-05 12:55:00,442.51,443.5,442.51,443.46,5544.0,433.5067,434.4765,433.5067,434.4373,5544.0
2023-07-05 13:00:00,443.44,443.69,443.32,443.69,6700.0,434.4177,434.6626,434.3002,434.6626,6700.0
2023-07-05 13:05:00,443.7,444.14,443.66,443.99,5297.0,434.6724,435.1035,434.6333,434.9565,5297.0
2023-07-05 13:10:00,443.91,444.17,443.64,444.17,5622.0,434.8782,435.1329,434.6137,435.1329,5622.0
2023-07-05 13:15:00,443.92,444.38,443.38,444.38,5913.0,434.888,435.3386,434.359,435.3386,5913.0
2023-07-05 13:20:00,444.53,444.56,444.32,444.54,3128.0,435.4856,435.5149,435.2798,435.4954,3128.0
2023-07-05 13:25:00,444.18,444.18,442.59,442.59,1900.0,435.1427,435.1427,433.585,433.585,1900.0
2023-07-05 13:30:00,442.55,443.2,442.1,443.2,4755.0,433.5458,434.1826,433.105,434.1826,4755.0
2023-07-05 13:35:00,443.21,443.72,442.91,443.72,6346.0,434.1924,434.692,433.8985,434.692,6346.0
2023-07-05 13:40:00,443.72,443.98,442.82,442.87,7201.0,434.692,434.9467,433.8103,433.8593,7201.0
2023-07-05 13:45:00,442.82,443.55,442.82,443.55,3546.0,433.8103,434.5255,433.8103,434.5255,3546.0
2023-07-05 13:50:00,443.49,443.57,443.23,443.55,3395.0,434.4667,434.5451,434.212,434.5255,3395.0
2023-07-05 13:55:00,443.6,443.62,442.93,442.93,8667.0,434.5745,434.5941,433.9181,433.9181,8667.0
2023-07-05 14:00:00,442.93,443.05,442.49,442.7,6551.0,433.9181,434.0357,433.4871,433.6928,6551.0
2023-07-05 14:05:00,442.48,442.48,441.52,441.56,2514.0,433.4773,433.4773,432.5368,432.576,2514.0
2023-07-05 14:10:00,441.52,442.34,441.03,441.03,5805.0,432.5368,433.3401,432.0568,432.0568,5805.0
2023-07-05 14:15:00,441.05,441.05,438.97,439.77,14765.0,432.0764,432.0764,430.0387,430.8224,14765.0
2023-07-05 14:20:00,439.77,440.17,439.63,439.81,2278.0,430.8224,431.2143,430.6853,430.8616,2278.0
2023-07-05 14:25:00,440.17,440.18,439.43,439.94,6345.0,431.2143,431.2241,430.4893,430.9889,6345.0
2023-07-05 14:30:00,439.99,440.84,439.75,440.83,4201.0,431.0379,431.8706,430.8028,431.8608,4201.0
2023-07-05 14:35:00,441.11,441.79,440.96,441.45,6208.0,432.1351,432.8013,431.9882,432.4682,6208.0
2023-07-05 14:40:00,441.42,441.67,440.55,441.25,4648.0,432.4388,432.6837,431.5865,432.2723,4648.0
2023-07-05 14:45:00,441.13,441.33,440.5,441.14,3906.0,432.1547,432.3507,431.5376,432.1645,3906.0
2023-07-05 14:50:00,441.16,441.41,440.77,440.77,4370.0,432.1841,432.429,431.8021,431.8021,4370.0
2023-07-05 14:55:00,440.99,441.7,440.84,441.34,6727.0,432.0176,432.7131,431.8706,432.3605,6727.0
2023-07-05 15:00:00,441.31,441.31,440.8,441.28,2947.0,432.3311,432.3311,431.8314,432.3017,2947.0
2023-07-05 15:05:00,441.04,441.64,440.96,441.19,4938.0,432.0666,432.6544,431.9882,432.2135,4938.0
2023-07-05 15:10:00,441.18,441.35,440.76,441.34,3717.0,432.2037,432.3703,431.7923,432.3605,3717.0
2023-07-05 15:15:00,441.34,441.91,441.34,441.56,6751.0,432.3605,432.9189,432.3605,432.576,6751.0
2023-07-05 15:20:00,441.82,442.23,441.54,442.2,8900.0,432.8307,433.2324,432.5564,433.203,8900.0
2023-07-05 15:25:00,442.34,442.35,441.81,441.83,4227.0,433.3401,433.3499,432.8209,432.8405,4227.0
2023-07-05 15:30:00,441.81,442.37,441.81,442.26,4300.0,432.8209,433.3695,432.8209,433.2617,4300.0
2023-07-05 15:35:00,442.26,442.78,442.24,442.48,6571.0,433.2617,433.7712,433.2421,433.4773,6571.0
2023-07-05 15:40:00,442.5,442.86,442.08,442.3,9601.0,433.4969,433.8495,433.0854,433.3009,9601.0
2023-07-05 15:45:00,442.12,442.48,441.72,442.31,9004.0,433.1246,433.4773,432.7327,433.3107,9004.0
2023-07-05 15:50:00,442.21,442.57,441.76,442.3,19215.0,433.2128,433.5654,432.7719,433.3009,19215.0
2023-07-05 15:55:00,442.22,442.22,441.47,441.5,31091.0,433.2226,433.2226,432.4878,432.5172,31091.0
2023-07-06 09:30:00,436.48,440.89,434.87,439.77,27458.0,427.5993,431.9196,426.0221,430.8224,27458.0
2023-07-06 09:35:00,440.18,440.9,438.37,438.37,6033.0,431.2241,431.9294,429.4509,429.4509,6033.0
2023-07-06 09:40:00,437.07,437.48,433.58,433.66,5083.0,428.1773,428.579,424.7583,424.8367,5083.0
2023-07-06 09:45:00,433.01,437.83,432.01,437.28,10529.0,424.1999,428.9219,423.2203,428.3831,10529.0
2023-07-06 09:50:00,437.13,438.14,435.35,435.35,5196.0,428.2361,429.2256,426.4923,426.4923,5196.0
2023-07-06 09:55:00,434.08,436.02,433.32,435.92,3389.0,425.2482,427.1487,424.5036,427.0507,3389.0
2023-07-06 10:00:00,435.88,436.48,433.7,433.7,5126.0,427.0116,427.5993,424.8759,424.8759,5126.0
2023-07-06 10:05:00,433.62,434.55,433.1,433.72,3768.0,424.7975,425.7086,424.2881,424.8955,3768.0
2023-07-06 10:10:00,433.4,434.17,432.36,433.79,4669.0,424.582,425.3363,423.5632,424.9641,4669.0
2023-07-06 10:15:00,433.82,434.44,432.98,432.98,2228.0,424.9935,425.6008,424.1706,424.1706,2228.0
2023-07-06 10:20:00,433.31,433.46,431.85,432.38,8379.0,424.4938,424.6408,423.0635,423.5828,8379.0
2023-07-06 10:25:00,432.28,432.34,430.9,431.38,7849.0,423.4848,423.5436,422.1329,422.6031,7849.0
2023-07-06 10:30:00,430.81,431.52,430.23,431.24,7411.0,422.0447,422.7403,421.4765,422.466,7411.0
2023-07-06 10:35:00,431.58,432.49,429.82,429.82,6269.0,422.799,423.6905,421.0748,421.0748,6269.0
2023-07-06 10:40:00,429.97,429.98,428.66,429.58,12170.0,421.2218,421.2316,419.9384,420.8397,12170.0
2023-07-06 10:45:00,429.6,430.0,428.44,429.09,6840.0,420.8593,421.2512,419.7229,420.3597,6840.0
2023-07-06 10:50:00,429.05,429.99,428.29,428.3,8677.0,420.3205,421.2414,419.576,419.5858,8677.0
2023-07-06 10:55:00,428.38,428.66,427.29,427.44,14906.0,419.6641,419.9384,418.5963,418.7433,14906.0
2023-07-06 11:00:00,427.46,428.91,427.25,427.28,9976.0,418.7629,420.1834,418.5571,418.5865,9976.0
2023-07-06 11:05:00,427.36,428.53,427.36,428.21,7408.0,418.6649,419.8111,418.6649,419.4976,7408.0
2023-07-06 11:10:00,428.42,428.5,427.98,427.98,2938.0,419.7033,419.7817,419.2723,419.2723,2938.0
2023-07-06 11:15:00,427.55,428.44,427.0,427.56,2591.0,418.851,419.7229,418.3122,418.8608,2591.0
2023-07-06 11:20:00,427.98,428.21,427.71,428.12,1529.0,419.2723,419.4976,419.0078,419.4094,1529.0
2023-07-06 11:25:00,428.08,428.66,427.43,427.73,2801.0,419.3703,419.9384,418.7335,419.0274,2801.0
2023-07-06 11:30:00,427.93,428.82,427.91,428.81,4036.0,419.2233,420.0952,419.2037,420.0854,4036.0
2023-07-06 11:35:00,428.57,428.91,428.0,428.2,2455.0,419.8503,420.1834,419.2919,419.4878,2455.0
2023-07-06 11:40:00,428.4,428.4,427.44,427.44,3809.0,419.6837,419.6837,418.7433,418.7433,3809.0
2023-07-06 11:45:00,427.64,428.21,426.89,428.06,4607.0,418.9392,419.4976,418.2045,419.3507,4607.0
2023-07-06 11:50:00,428.12,428.52,428.09,428.52,1480.0,419.4094,419.8013,419.38,419.8013,1480.0
2023-07-06 11:55:00,427.96,428.38,427.6,427.69,2078.0,419.2527,419.6641,418.9,418.9882,2078.0
2023-07-06 12:00:00,427.7,428.06,426.82,426.98,5595.0,418.998,419.3507,418.1359,418.2926,5595.0
2023-07-06 12:05:00,426.98,427.17,425.8,426.06,7570.0,418.2926,418.4788,417.1366,417.3913,7570.0
2023-07-06 12:10:00,425.69,425.94,424.2,424.6,21534.0,417.0289,417.2738,415.5692,415.9611,21534.0
2023-07-06 12:15:00,424.62,425.27,424.27,424.99,19121.0,415.9806,416.6174,415.6378,416.3431,19121.0
2023-07-06 12:20:00,425.39,425.78,425.39,425.39,1630.0,416.735,417.117,416.735,416.735,1630.0
2023-07-06 12:25:00,425.09,425.11,424.31,424.63,4742.0,416.4411,416.4607,415.677,415.9904,4742.0
2023-07-06 12:30:00,425.18,425.96,425.18,425.83,1900.0,416.5293,417.2934,416.5293,417.166,1900.0
2023-07-06 12:35:00,425.82,425.82,423.54,423.54,4939.0,417.1562,417.1562,414.9226,414.9226,4939.0
2023-07-06 12:40:00,423.89,425.06,423.89,425.06,2295.0,415.2655,416.4117,415.2655,416.4117,2295.0
2023-07-06 12:45:00,425.29,426.79,425.08,426.5,5408.0,416.637,418.1065,416.4313,417.8224,5408.0
2023-07-06 12:50:00,426.91,427.06,425.97,425.97,6705.0,418.2241,418.371,417.3032,417.3032,6705.0
2023-07-06 12:55:00,426.02,426.44,425.98,426.44,1512.0,417.3522,417.7636,417.313,417.7636,1512.0
2023-07-06 13:00:00,426.49,426.8,425.99,426.8,1317.0,417.8126,418.1163,417.3228,418.1163,1317.0
2023-07-06 13:05:00,426.83,428.08,426.83,428.08,7377.0,418.1457,419.3703,418.1457,419.3703,7377.0
2023-07-06 13:10:00,428.26,428.49,427.13,427.59,6809.0,419.5466,419.7719,418.4396,418.8902,6809.0
2023-07-06 13:15:00,427.46,427.54,426.72,426.87,2422.0,418.7629,418.8412,418.0379,418.1849,2422.0
2023-07-06 13:20:00,426.83,428.16,426.82,427.82,3101.0,418.1457,419.4486,418.1359,419.1155,3101.0
2023-07-06 13:25:00,427.75,427.76,425.96,426.06,5162.0,419.047,419.0568,417.2934,417.3913,5162.0
2023-07-06 13:30:00,426.2,426.35,425.0,425.55,6209.0,417.5285,417.6754,416.3529,416.8917,6209.0
2023-07-06 13:35:00,425.7,427.38,425.7,427.38,5626.0,417.0387,418.6845,417.0387,418.6845,5626.0
2023-07-06 13:40:00,427.03,427.35,426.84,427.14,2754.0,418.3416,418.6551,418.1555,418.4494,2754.0
2023-07-06 13:45:00,426.92,426.92,426.28,426.83,2326.0,418.2339,418.2339,417.6069,418.1457,2326.0
2023-07-06 13:50:00,426.62,427.29,426.47,426.47,3775.0,417.94,418.5963,417.793,417.793,3775.0
2023-07-06 13:55:00,425.94,426.88,425.83,426.72,4126.0,417.2738,418.1947,417.166,418.0379,4126.0
2023-07-06 14:00:00,426.51,426.72,426.1,426.22,5566.0,417.8322,418.0379,417.4305,417.5481,5566.0
2023-07-06 14:05:00,426.17,426.96,426.0,426.51,2652.0,417.4991,418.273,417.3326,417.8322,2652.0
2023-07-06 14:10:00,426.35,426.63,425.9,426.28,5581.0,417.6754,417.9498,417.2346,417.6069,5581.0
2023-07-06 14:15:00,426.15,427.23,426.15,427.16,2308.0,417.4795,418.5375,417.4795,418.469,2308.0
2023-07-06 14:20:00,427.25,427.25,426.21,427.08,3409.0,418.5571,418.5571,417.5383,418.3906,3409.0
2023-07-06 14:25:00,427.08,427.3,426.37,426.45,3926.0,418.3906,418.6061,417.695,417.7734,3926.0
2023-07-06 14:30:00,426.56,427.15,426.44,427.15,2810.0,417.8812,418.4592,417.7636,418.4592,2810.0
2023-07-06 14:35:00,426.9,427.26,426.9,427.26,1260.0,418.2143,418.5669,418.2143,418.5669,1260.0
2023-07-06 14:40:00,427.0,427.0,426.6,426.6,3225.0,418.3122,418.3122,417.9204,417.9204,3225.0
2023-07-06 14:45:00,426.82,427.31,426.82,427.15,4550.0,418.1359,418.6159,418.1359,418.4592,4550.0
2023-07-06 14:50:00,427.14,427.37,426.53,427.37,6390.0,418.4494,418.6747,417.8518,418.6747,6390.0
2023-07-06 14:55:00,427.15,427.4,426.44,426.72,10780.0,418.4592,418.7041,417.7636,418.0379,10780.0
2023-07-06 15:00:00,426.5,427.1,426.21,427.1,2619.0,417.8224,418.4102,417.5383,418.4102,2619.0
2023-07-06 15:05:00,426.94,427.07,426.78,426.78,766.0,418.2534,418.3808,418.0967,418.0967,766.0
2023-07-06 15:10:00,426.84,427.0,426.47,426.57,2315.0,418.1555,418.3122,417.793,417.891,2315.0
2023-07-06 15:15:00,426.53,427.01,426.1,426.79,7798.0,417.8518,418.322,417.4305,418.1065,7798.0
2023-07-06 15:20:00,426.81,426.96,426.76,426.76,1645.0,418.1261,418.273,418.0771,418.0771,1645.0
2023-07-06 15:25:00,426.63,426.72,425.88,425.91,21903.0,417.9498,418.0379,417.215,417.2444,21903.0
2023-07-06 15:30:00,425.85,426.42,425.42,426.01,11358.0,417.1856,417.744,416.7644,417.3424,11358.0
2023-07-06 15:35:00,426.0,426.31,425.19,425.19,10021.0,417.3326,417.6363,416.5391,416.5391,10021.0
2023-07-06 15:40:00,425.13,425.35,424.69,424.69,7591.0,416.4803,416.6958,416.0492,416.0492,7591.0
2023-07-06 15:45:00,424.89,426.11,424.89,426.11,9017.0,416.2452,417.4403,416.2452,417.4403,9017.0
2023-07-06 15:50:00,426.4,427.4,426.28,427.27,12724.0,417.7244,418.7041,417.6069,418.5767,12724.0
2023-07-06 15:55:00,427.2,428.44,427.19,428.29,30140.0,418.5082,419.7229,418.4984,419.576,30140.0
2023-07-07 09:30:00,428.1,432.95,426.41,432.28,9807.0,419.3898,424.1412,417.7342,423.4848,9807.0
2023-07-07 09:35:00,432.36,434.3,431.03,431.66,6872.0,423.5632,425.4637,422.2602,422.8774,6872.0
2023-07-07 09:40:00,431.31,432.38,430.31,431.42,4073.0,422.5345,423.5828,421.5549,422.6423,4073.0
2023-07-07 09:45:00,430.74,431.91,429.62,431.78,2038.0,421.9761,423.1223,420.8789,422.995,2038.0
2023-07-07 09:50:00,432.66,433.65,432.44,432.78,4492.0,423.8571,424.8269,423.6415,423.9746,4492.0
2023-07-07 09:55:00,432.53,433.3,432.03,432.85,3242.0,423.7297,424.484,423.2399,424.0432,3242.0
2023-07-07 10:00:00,432.89,433.9,432.36,432.86,3791.0,424.0824,425.0718,423.5632,424.053,3791.0
2023-07-07 10:05:00,432.86,433.23,431.9,433.04,4330.0,424.053,424.4155,423.1125,424.2293,4330.0
2023-07-07 10:10:00,433.49,434.54,433.49,434.54,3328.0,424.6702,425.6988,424.6702,425.6988,3328.0
2023-07-07 10:15:00,434.75,435.15,434.26,434.32,4667.0,425.9045,426.2964,425.4245,425.4833,4667.0
2023-07-07 10:20:00,434.57,434.57,433.73,434.0,1228.0,425.7282,425.7282,424.9053,425.1698,1228.0
2023-07-07 10:25:00,433.71,434.86,433.54,434.57,4805.0,424.8857,426.0123,424.7192,425.7282,4805.0
2023-07-07 10:30:00,434.32,434.67,433.38,433.38,10923.0,425.4833,425.8262,424.5624,424.5624,10923.0
2023-07-07 10:35:00,434.06,435.63,434.06,435.51,6624.0,425.2286,426.7666,425.2286,426.6491,6624.0
2023-07-07 10:40:00,435.51,435.8,435.25,435.39,7238.0,426.6491,426.9332,426.3944,426.5315,7238.0
2023-07-07 10:45:00,434.99,435.19,434.32,434.46,5086.0,426.1397,426.3356,425.4833,425.6204,5086.0
2023-07-07 10:50:00,434.5,434.67,434.02,434.23,3241.0,425.6596,425.8262,425.1894,425.3951,3241.0
2023-07-07 10:55:00,434.33,436.31,434.32,435.64,7768.0,425.4931,427.4328,425.4833,426.7764,7768.0
2023-07-07 11:00:00,435.76,435.93,435.27,435.42,3200.0,426.894,427.0605,426.414,426.5609,3200.0
2023-07-07 11:05:00,435.42,436.21,435.2,436.21,4541.0,426.5609,427.3348,426.3454,427.3348,4541.0
2023-07-07 11:10:00,435.95,436.54,435.75,436.38,2584.0,427.0801,427.6581,426.8842,427.5014,2584.0
2023-07-07 11:15:00,436.87,437.37,435.84,435.84,1684.0,427.9814,428.4712,426.9724,426.9724,1684.0
2023-07-07 11:20:00,436.16,436.72,435.85,436.62,2228.0,427.2859,427.8345,426.9822,427.7365,2228.0
2023-07-07 11:25:00,436.95,437.55,436.84,437.06,2689.0,428.0598,428.6476,427.952,428.1675,2689.0
2023-07-07 11:30:00,437.05,437.65,437.05,437.65,1524.0,428.1577,428.7455,428.1577,428.7455,1524.0
2023-07-07 11:35:00,438.17,438.17,437.53,437.53,1853.0,429.255,429.255,428.628,428.628,1853.0
2023-07-07 11:40:00,437.54,437.54,437.05,437.48,2018.0,428.6378,428.6378,428.1577,428.579,2018.0
2023-07-07 11:45:00,437.38,437.59,437.35,437.59,602.0,428.481,428.6868,428.4516,428.6868,602.0
2023-07-07 11:50:00,437.44,437.73,437.22,437.22,1536.0,428.5398,428.8239,428.3243,428.3243,1536.0
2023-07-07 11:55:00,437.25,438.08,437.25,438.08,2203.0,428.3537,429.1668,428.3537,429.1668,2203.0
2023-07-07 12:00:00,438.2,438.2,437.03,437.03,1600.0,429.2843,429.2843,428.1382,428.1382,1600.0
2023-07-07 12:05:00,437.54,437.58,437.07,437.37,861.0,428.6378,428.677,428.1773,428.4712,861.0
2023-07-07 12:10:00,437.14,437.26,436.98,437.21,1613.0,428.2459,428.3635,428.0892,428.3145,1613.0
2023-07-07 12:15:00,437.27,437.77,437.25,437.58,2065.0,428.3733,428.8631,428.3537,428.677,2065.0
2023-07-07 12:20:00,437.83,437.83,437.51,437.52,700.0,428.9219,428.9219,428.6084,428.6182,700.0
2023-07-07 12:25:00,437.87,438.3,437.87,438.3,904.0,428.9611,429.3823,428.9611,429.3823,904.0
2023-07-07 12:30:00,438.48,438.55,437.98,438.25,2309.0,429.5587,429.6272,429.0688,429.3333,2309.0
2023-07-07 12:35:00,438.46,439.43,438.46,438.91,1477.0,429.5391,430.4893,429.5391,429.9799,1477.0
2023-07-07 12:40:00,439.1,439.84,439.08,439.77,2231.0,430.166,430.891,430.1464,430.8224,2231.0
2023-07-07 12:45:00,439.88,439.88,438.78,438.78,1218.0,430.9302,430.9302,429.8525,429.8525,1218.0
2023-07-07 12:50:00,438.65,439.27,438.52,439.27,3855.0,429.7252,430.3326,429.5978,430.3326,3855.0
2023-07-07 12:55:00,439.27,439.77,439.27,439.77,1902.0,430.3326,430.8224,430.3326,430.8224,1902.0
2023-07-07 13:00:00,439.65,440.11,439.65,439.85,2322.0,430.7048,431.1555,430.7048,430.9008,2322.0
2023-07-07 13:05:00,440.03,440.26,439.88,439.88,1408.0,431.0771,431.3024,430.9302,430.9302,1408.0
2023-07-07 13:10:00,439.79,439.79,439.61,439.62,1000.0,430.842,430.842,430.6657,430.6755,1000.0
2023-07-07 13:15:00,439.87,439.96,439.74,439.89,1100.0,430.9204,431.0085,430.793,430.94,1100.0
2023-07-07 13:20:00,440.03,440.03,439.58,439.58,1500.0,431.0771,431.0771,430.6363,430.6363,1500.0
2023-07-07 13:25:00,439.28,439.35,439.0,439.08,1543.0,430.3424,430.4109,430.0681,430.1464,1543.0
2023-07-07 13:30:00,439.18,439.18,438.71,439.01,847.0,430.2444,430.2444,429.784,430.0779,847.0
2023-07-07 13:35:00,438.55,438.55,437.85,437.9,3913.0,429.6272,429.6272,428.9415,428.9905,3913.0
2023-07-07 13:40:00,437.96,438.52,437.96,438.04,1900.0,429.0492,429.5978,429.0492,429.1276,1900.0
2023-07-07 13:45:00,438.06,438.06,437.34,437.67,1700.0,429.1472,429.1472,428.4418,428.7651,1700.0
2023-07-07 13:50:00,437.9,438.03,437.87,438.03,400.0,428.9905,429.1178,428.9611,429.1178,400.0
2023-07-07 13:55:00,438.03,438.46,437.34,437.36,1300.0,429.1178,429.5391,428.4418,428.4614,1300.0
2023-07-07 14:00:00,437.7,437.87,437.51,437.54,1750.0,428.7945,428.9611,428.6084,428.6378,1750.0
2023-07-07 14:05:00,437.65,437.65,436.69,436.96,4049.0,428.7455,428.7455,427.8051,428.0696,4049.0
2023-07-07 14:10:00,436.76,437.01,436.48,436.99,4679.0,427.8736,428.1186,427.5993,428.099,4679.0
2023-07-07 14:15:00,437.04,437.04,436.24,437.02,1407.0,428.1479,428.1479,427.3642,428.1284,1407.0
2023-07-07 14:20:00,436.68,436.75,436.66,436.71,800.0,427.7953,427.8638,427.7757,427.8247,800.0
2023-07-07 14:25:00,436.53,437.36,436.51,437.36,5159.0,427.6483,428.4614,427.6287,428.4614,5159.0
2023-07-07 14:30:00,437.05,437.47,436.94,437.47,2694.0,428.1577,428.5692,428.05,428.5692,2694.0
2023-07-07 14:35:00,437.64,437.64,436.62,436.72,1900.0,428.7357,428.7357,427.7365,427.8345,1900.0
2023-07-07 14:40:00,436.15,436.31,435.95,435.95,1395.0,427.2761,427.4328,427.0801,427.0801,1395.0
2023-07-07 14:45:00,436.19,436.74,436.19,436.47,863.0,427.3152,427.8541,427.3152,427.5895,863.0
2023-07-07 14:50:00,436.61,436.61,436.01,436.01,2690.0,427.7267,427.7267,427.1389,427.1389,2690.0
2023-07-07 14:55:00,435.83,435.86,435.73,435.74,800.0,426.9626,426.992,426.8646,426.8744,800.0
2023-07-07 15:00:00,435.74,435.94,435.41,435.84,5059.0,426.8744,427.0703,426.5511,426.9724,5059.0
2023-07-07 15:05:00,435.97,436.15,435.84,435.85,1203.0,427.0997,427.2761,426.9724,426.9822,1203.0
2023-07-07 15:10:00,435.95,436.26,435.95,436.22,600.0,427.0801,427.3838,427.0801,427.3446,600.0
2023-07-07 15:15:00,435.85,435.96,435.31,435.45,1766.0,426.9822,427.0899,426.4531,426.5903,1766.0
2023-07-07 15:20:00,435.69,435.7,434.99,435.09,1336.0,426.8254,426.8352,426.1397,426.2376,1336.0
2023-07-07 15:25:00,435.26,435.63,435.26,435.44,2525.0,426.4042,426.7666,426.4042,426.5805,2525.0
2023-07-07 15:30:00,435.72,435.85,435.56,435.85,1225.0,426.8548,426.9822,426.6981,426.9822,1225.0
2023-07-07 15:35:00,435.69,435.72,434.49,434.49,2243.0,426.8254,426.8548,425.6498,425.6498,2243.0
2023-07-07 15:40:00,434.22,434.57,433.33,433.67,6716.0,425.3853,425.7282,424.5134,424.8465,6716.0
2023-07-07 15:45:00,433.56,433.98,432.87,433.39,7579.0,424.7388,425.1502,424.0628,424.5722,7579.0
2023-07-07 15:50:00,433.42,434.28,432.91,433.66,6919.0,424.6016,425.4441,424.102,424.8367,6919.0
2023-07-07 15:55:00,433.43,433.77,433.27,433.52,17217.0,424.6114,424.9445,424.4547,424.6996,17217.0
2023-07-10 09:30:00,429.78,435.23,429.78,435.22,16095.0,421.0357,426.3748,421.0357,426.365,16095.0
2023-07-10 09:35:00,436.62,436.62,433.62,434.3,7204.0,427.7365,427.7365,424.7975,425.4637,7204.0
2023-07-10 09:40:00,434.62,436.61,434.27,436.6,4280.0,425.7772,427.7267,425.4343,427.7169,4280.0
2023-07-10 09:45:00,436.79,437.62,435.94,436.77,4664.0,427.903,428.7161,427.0703,427.8834,4664.0
2023-07-10 09:50:00,436.85,437.12,435.93,435.94,6105.0,427.9618,428.2263,427.0605,427.0703,6105.0
2023-07-10 09:55:00,436.06,436.7,435.13,436.68,12538.0,427.1879,427.8149,426.2768,427.7953,12538.0
2023-07-10 10:00:00,436.93,438.93,436.2,438.45,5584.0,428.0402,429.9995,427.325,429.5293,5584.0
2023-07-10 10:05:00,439.46,440.0,438.54,439.5,5886.0,430.5187,431.0477,429.6174,430.5579,5886.0
2023-07-10 10:10:00,439.58,439.99,438.65,439.98,3630.0,430.6363,431.0379,429.7252,431.0281,3630.0
2023-07-10 10:15:00,439.74,440.0,438.77,439.1,5804.0,430.793,431.0477,429.8428,430.166,5804.0
2023-07-10 10:20:00,439.86,440.03,439.16,439.43,2816.0,430.9106,431.0771,430.2248,430.4893,2816.0
2023-07-10 10:25:00,439.71,439.71,438.53,438.81,2800.0,430.7636,430.7636,429.6076,429.8819,2800.0
2023-07-10 10:30:00,438.91,439.15,436.81,437.19,4909.0,429.9799,430.215,427.9226,428.2949,4909.0
2023-07-10 10:35:00,437.05,438.19,436.0,438.13,6251.0,428.1577,429.2746,427.1291,429.2158,6251.0
2023-07-10 10:40:00,437.84,439.62,437.84,439.62,2180.0,428.9317,430.6755,428.9317,430.6755,2180.0
2023-07-10 10:45:00,439.37,440.01,439.26,440.01,620.0,430.4305,431.0575,430.3228,431.0575,620.0
2023-07-10 10:50:00,439.99,439.99,439.0,439.03,1000.0,431.0379,431.0379,430.0681,430.0975,1000.0
2023-07-10 10:55:00,438.71,439.6,438.64,439.09,752.0,429.784,430.6559,429.7154,430.1562,752.0
2023-07-10 11:00:00,439.05,439.05,437.53,437.92,2219.0,430.1171,430.1171,428.628,429.01,2219.0
2023-07-10 11:05:00,437.9,438.25,436.67,436.67,1000.0,428.9905,429.3333,427.7855,427.7855,1000.0
2023-07-10 11:10:00,436.86,437.11,436.86,437.09,1017.0,427.9716,428.2165,427.9716,428.1969,1017.0
2023-07-10 11:15:00,437.11,437.11,436.0,436.37,946.0,428.2165,428.2165,427.1291,427.4916,946.0
2023-07-10 11:20:00,436.06,436.93,436.05,436.93,1200.0,427.1879,428.0402,427.1781,428.0402,1200.0
2023-07-10 11:25:00,436.95,437.24,436.74,436.87,1300.0,428.0598,428.3439,427.8541,427.9814,1300.0
2023-07-10 11:30:00,437.17,437.54,436.87,437.0,1200.0,428.2753,428.6378,427.9814,428.1088,1200.0
2023-07-10 11:35:00,437.05,437.37,437.05,437.37,801.0,428.1577,428.4712,428.1577,428.4712,801.0
2023-07-10 11:40:00,437.27,437.27,436.8,436.95,1009.0,428.3733,428.3733,427.9128,428.0598,1009.0
2023-07-10 11:45:00,436.84,437.2,436.62,437.05,1855.0,427.952,428.3047,427.7365,428.1577,1855.0
2023-07-10 11:50:00,436.79,438.02,436.65,438.02,1850.0,427.903,429.108,427.7659,429.108,1850.0
2023-07-10 11:55:00,438.1,438.5,438.07,438.5,600.0,429.1864,429.5782,429.157,429.5782,600.0
2023-07-10 12:00:00,438.55,438.66,437.83,438.08,2563.0,429.6272,429.735,428.9219,429.1668,2563.0
2023-07-10 12:05:00,438.08,438.08,437.06,437.55,2234.0,429.1668,429.1668,428.1675,428.6476,2234.0
2023-07-10 12:10:00,437.56,437.84,437.22,437.76,673.0,428.6574,428.9317,428.3243,428.8533,673.0
2023-07-10 12:15:00,438.23,438.86,438.23,438.64,900.0,429.3137,429.9309,429.3137,429.7154,900.0
2023-07-10 12:20:00,438.83,439.02,438.8,439.02,520.0,429.9015,430.0877,429.8721,430.0877,520.0
2023-07-10 12:25:00,439.02,439.18,438.81,439.18,1601.0,430.0877,430.2444,429.8819,430.2444,1601.0
2023-07-10 12:30:00,439.03,439.5,438.98,439.5,4053.0,430.0975,430.5579,430.0485,430.5579,4053.0
2023-07-10 12:35:00,438.98,439.17,438.69,438.83,1414.0,430.0485,430.2346,429.7644,429.9015,1414.0
2023-07-10 12:40:00,438.6,439.24,438.6,439.24,1300.0,429.6762,430.3032,429.6762,430.3032,1300.0
2023-07-10 12:45:00,439.42,439.98,439.42,439.69,1600.0,430.4795,431.0281,430.4795,430.744,1600.0
2023-07-10 12:50:00,439.71,439.74,439.63,439.74,600.0,430.7636,430.793,430.6853,430.793,600.0
2023-07-10 12:55:00,439.63,439.63,439.12,439.28,1800.0,430.6853,430.6853,430.1856,430.3424,1800.0
2023-07-10 13:00:00,439.4,439.6,439.4,439.55,800.0,430.4599,430.6559,430.4599,430.6069,800.0
2023-07-10 13:05:00,439.55,439.71,439.39,439.39,610.0,430.6069,430.7636,430.4501,430.4501,610.0
2023-07-10 13:10:00,439.7,440.0,439.64,439.91,1500.0,430.7538,431.0477,430.695,430.9596,1500.0
2023-07-10 13:15:00,440.04,440.53,440.04,440.53,1685.0,431.0869,431.5669,431.0869,431.5669,1685.0
2023-07-10 13:20:00,440.48,440.49,439.85,439.85,1352.0,431.518,431.5278,430.9008,430.9008,1352.0
2023-07-10 13:25:00,439.33,439.59,439.33,439.56,300.0,430.3914,430.6461,430.3914,430.6167,300.0
2023-07-10 13:30:00,439.64,439.78,439.51,439.7,1300.0,430.695,430.8322,430.5677,430.7538,1300.0
2023-07-10 13:35:00,439.7,440.09,439.51,439.93,1205.0,430.7538,431.1359,430.5677,430.9791,1205.0
2023-07-10 13:40:00,440.08,440.37,440.08,440.16,1195.0,431.1261,431.4102,431.1261,431.2045,1195.0
2023-07-10 13:45:00,440.31,440.32,439.85,440.02,950.0,431.3514,431.3612,430.9008,431.0673,950.0
2023-07-10 13:50:00,439.57,439.98,439.57,439.98,520.0,430.6265,431.0281,430.6265,431.0281,520.0
2023-07-10 13:55:00,440.16,440.28,439.84,440.28,735.0,431.2045,431.322,430.891,431.322,735.0
2023-07-10 14:00:00,440.18,440.22,439.89,440.08,3053.0,431.2241,431.2632,430.94,431.1261,3053.0
2023-07-10 14:05:00,440.11,440.79,439.85,439.88,2336.0,431.1555,431.8217,430.9008,430.9302,2336.0
2023-07-10 14:10:00,440.02,440.2,439.8,440.18,1201.0,431.0673,431.2437,430.8518,431.2241,1201.0
2023-07-10 14:15:00,440.24,440.46,440.24,440.4,1244.0,431.2828,431.4984,431.2828,431.4396,1244.0
2023-07-10 14:20:00,440.36,440.64,440.35,440.64,551.0,431.4004,431.6747,431.3906,431.6747,551.0
2023-07-10 14:25:00,440.5,441.57,440.46,441.57,1701.0,431.5376,432.5858,431.4984,432.5858,1701.0
2023-07-10 14:30:00,441.35,441.42,440.77,440.99,1825.0,432.3703,432.4388,431.8021,432.0176,1825.0
2023-07-10 14:35:00,440.94,441.15,440.53,440.54,3000.0,431.9686,432.1743,431.5669,431.5767,3000.0
2023-07-10 14:40:00,440.61,440.67,440.4,440.4,800.0,431.6453,431.7041,431.4396,431.4396,800.0
2023-07-10 14:45:00,440.45,440.61,440.24,440.36,1012.0,431.4886,431.6453,431.2828,431.4004,1012.0
2023-07-10 14:50:00,440.38,440.81,440.38,440.81,1450.0,431.42,431.8412,431.42,431.8412,1450.0
2023-07-10 14:55:00,440.87,441.55,440.86,441.55,2918.0,431.9,432.5662,431.8902,432.5662,2918.0
2023-07-10 15:00:00,441.57,442.26,441.42,442.14,1764.0,432.5858,433.2617,432.4388,433.1442,1764.0
2023-07-10 15:05:00,442.14,442.14,441.5,442.03,1286.0,433.1442,433.1442,432.5172,433.0364,1286.0
2023-07-10 15:10:00,442.0,442.55,442.0,442.55,2112.0,433.007,433.5458,433.007,433.5458,2112.0
2023-07-10 15:15:00,442.64,442.82,442.43,442.55,2027.0,433.634,433.8103,433.4283,433.5458,2027.0
2023-07-10 15:20:00,442.62,443.43,442.61,443.22,6934.0,433.6144,434.4079,433.6046,434.2022,6934.0
2023-07-10 15:25:00,443.28,443.83,443.1,443.83,4768.0,434.261,434.7998,434.0847,434.7998,4768.0
2023-07-10 15:30:00,443.63,443.98,443.19,443.42,4205.0,434.6039,434.9467,434.1728,434.3981,4205.0
2023-07-10 15:35:00,443.55,443.95,443.38,443.95,6985.0,434.5255,434.9174,434.359,434.9174,6985.0
2023-07-10 15:40:00,443.77,444.16,443.74,444.16,3119.0,434.741,435.1231,434.7116,435.1231,3119.0
2023-07-10 15:45:00,444.2,444.33,443.89,444.22,8995.0,435.1623,435.2896,434.8586,435.1819,8995.0
2023-07-10 15:50:00,444.08,444.99,443.82,444.81,15965.0,435.0447,435.9362,434.79,435.7599,15965.0
2023-07-10 15:55:00,444.89,445.2,444.62,445.07,26386.0,435.8382,436.1419,435.5737,436.0146,26386.0
2023-07-11 09:30:00,447.0,450.49,447.0,448.55,12158.0,437.9053,441.3243,437.9053,439.4238,12158.0
2023-07-11 09:35:00,447.71,448.34,446.97,447.58,1200.0,438.6009,439.218,437.8759,438.4735,1200.0
2023-07-11 09:40:00,447.55,448.78,446.82,448.41,2387.0,438.4441,439.6491,437.729,439.2866,2387.0
2023-07-11 09:45:00,449.0,451.34,449.0,451.34,7045.0,439.8646,442.157,439.8646,442.157,7045.0
2023-07-11 09:50:00,451.4,453.99,450.8,452.48,13239.0,442.2158,444.7531,441.628,443.2738,13239.0
2023-07-11 09:55:00,452.48,454.0,452.09,453.75,15489.0,443.2738,444.7629,442.8917,444.518,15489.0
2023-07-11 10:00:00,453.87,454.95,453.19,454.72,3849.0,444.6355,445.6936,443.9694,445.4682,3849.0
2023-07-11 10:05:00,454.34,455.0,452.09,452.96,6099.0,445.096,445.7425,442.8917,443.744,6099.0
2023-07-11 10:10:00,453.0,453.21,451.38,452.97,1400.0,443.7832,443.989,442.1962,443.7538,1400.0
2023-07-11 10:15:00,452.97,453.5,452.24,453.5,6543.0,443.7538,444.2731,443.0387,444.2731,6543.0
2023-07-11 10:20:00,453.35,453.85,452.95,453.17,14981.0,444.1261,444.6159,443.7342,443.9498,14981.0
2023-07-11 10:25:00,453.17,453.48,452.9,453.43,3735.0,443.9498,444.2535,443.6853,444.2045,3735.0
2023-07-11 10:30:00,452.99,453.34,451.02,451.02,2415.0,443.7734,444.1163,441.8435,441.8435,2415.0
2023-07-11 10:35:00,451.79,453.49,451.79,453.11,2510.0,442.5978,444.2633,442.5978,443.891,2510.0
2023-07-11 10:40:00,452.95,454.44,452.8,454.27,5321.0,443.7342,445.1939,443.5873,445.0274,5321.0
2023-07-11 10:45:00,454.0,454.26,453.4,453.56,2099.0,444.7629,445.0176,444.1751,444.3318,2099.0
2023-07-11 10:50:00,453.36,453.36,452.3,452.3,824.0,444.1359,444.1359,443.0975,443.0975,824.0
2023-07-11 10:55:00,451.99,452.61,451.99,452.61,700.0,442.7938,443.4012,442.7938,443.4012,700.0
2023-07-11 11:00:00,453.16,453.54,452.69,452.69,2300.0,443.94,444.3122,443.4795,443.4795,2300.0
2023-07-11 11:05:00,452.81,452.81,452.31,452.59,1941.0,443.5971,443.5971,443.1073,443.3816,1941.0
2023-07-11 11:10:00,452.59,452.6,451.9,452.09,2661.0,443.3816,443.3914,442.7056,442.8917,2661.0
2023-07-11 11:15:00,452.69,453.02,451.92,453.02,1975.0,443.4795,443.8028,442.7252,443.8028,1975.0
2023-07-11 11:20:00,453.47,453.73,452.61,452.61,4033.0,444.2437,444.4984,443.4012,443.4012,4033.0
2023-07-11 11:25:00,452.46,452.49,451.71,451.82,3414.0,443.2542,443.2836,442.5195,442.6272,3414.0
2023-07-11 11:30:00,451.37,452.05,451.01,452.03,2539.0,442.1864,442.8526,441.8337,442.833,2539.0
2023-07-11 11:35:00,452.09,452.31,451.84,452.09,1604.0,442.8917,443.1073,442.6468,442.8917,1604.0
2023-07-11 11:40:00,452.96,454.05,452.95,454.0,2616.0,443.744,444.8119,443.7342,444.7629,2616.0
2023-07-11 11:45:00,454.18,454.34,453.68,453.73,1877.0,444.9392,445.096,444.4494,444.4984,1877.0
2023-07-11 11:50:00,453.86,454.21,453.61,453.61,2203.0,444.6257,444.9686,444.3808,444.3808,2203.0
2023-07-11 11:55:00,453.63,454.64,453.61,454.12,3327.0,444.4004,445.3899,444.3808,444.8804,3327.0
2023-07-11 12:00:00,454.35,454.81,454.35,454.45,10603.0,445.1058,445.5564,445.1058,445.2037,10603.0
2023-07-11 12:05:00,454.35,454.96,453.07,454.15,5106.0,445.1058,445.7033,443.8518,444.9098,5106.0
2023-07-11 12:10:00,454.35,454.35,454.34,454.34,300.0,445.1058,445.1058,445.096,445.096,300.0
2023-07-11 12:15:00,454.34,454.82,454.28,454.35,1460.0,445.096,445.5662,445.0372,445.1058,1460.0
2023-07-11 12:20:00,454.32,454.32,454.01,454.1,900.0,445.0764,445.0764,444.7727,444.8608,900.0
2023-07-11 12:25:00,454.22,454.69,452.56,453.61,24221.0,444.9784,445.4388,443.3522,444.3808,24221.0
2023-07-11 12:30:00,453.43,454.0,453.43,454.0,1500.0,444.2045,444.7629,444.2045,444.7629,1500.0
2023-07-11 12:35:00,453.74,454.12,452.35,452.6,13916.0,444.5082,444.8804,443.1465,443.3914,13916.0
2023-07-11 12:40:00,452.45,453.08,451.46,452.38,6991.0,443.2444,443.8616,442.2746,443.1758,6991.0
2023-07-11 12:45:00,452.03,452.63,451.83,452.61,1630.0,442.833,443.4208,442.637,443.4012,1630.0
2023-07-11 12:50:00,452.63,452.63,451.79,451.99,3300.0,443.4208,443.4208,442.5978,442.7938,3300.0
2023-07-11 12:55:00,452.01,452.45,451.66,452.23,2358.0,442.8134,443.2444,442.4705,443.0289,2358.0
2023-07-11 13:00:00,452.27,453.06,452.26,452.8,3253.0,443.0681,443.842,443.0583,443.5873,3253.0
2023-07-11 13:05:00,453.06,453.28,452.71,452.87,1300.0,443.842,444.0575,443.4991,443.6559,1300.0
2023-07-11 13:10:00,452.85,453.11,452.2,452.3,4768.0,443.6363,443.891,442.9995,443.0975,4768.0
2023-07-11 13:15:00,452.29,453.16,452.29,453.14,7627.0,443.0877,443.94,443.0877,443.9204,7627.0
2023-07-11 13:20:00,452.95,453.64,452.95,453.46,4241.0,443.7342,444.4102,443.7342,444.2339,4241.0
2023-07-11 13:25:00,453.29,454.0,453.21,453.88,7001.0,444.0673,444.7629,443.989,444.6453,7001.0
2023-07-11 13:30:00,453.87,454.12,453.57,453.84,1986.0,444.6355,444.8804,444.3416,444.6061,1986.0
2023-07-11 13:35:00,454.0,454.19,453.62,453.99,7362.0,444.7629,444.949,444.3906,444.7531,7362.0
2023-07-11 13:40:00,453.93,453.99,453.71,453.71,1280.0,444.6943,444.7531,444.4788,444.4788,1280.0
2023-07-11 13:45:00,453.58,454.04,453.44,453.94,2728.0,444.3514,444.8021,444.2143,444.7041,2728.0
2023-07-11 13:50:00,453.94,454.17,453.65,453.97,2456.0,444.7041,444.9294,444.42,444.7335,2456.0
2023-07-11 13:55:00,453.89,454.13,453.69,454.13,800.0,444.6551,444.8902,444.4592,444.8902,800.0
2023-07-11 14:00:00,453.69,454.03,453.42,453.46,6549.0,444.4592,444.7923,444.1947,444.2339,6549.0
2023-07-11 14:05:00,453.17,453.92,453.15,453.92,3750.0,443.9498,444.6845,443.9302,444.6845,3750.0
2023-07-11 14:10:00,453.83,454.08,453.6,454.08,3381.0,444.5963,444.8413,444.371,444.8413,3381.0
2023-07-11 14:15:00,454.04,454.04,453.69,453.9,4126.0,444.8021,444.8021,444.4592,444.6649,4126.0
2023-07-11 14:20:00,453.88,454.13,453.57,453.74,6941.0,444.6453,444.8902,444.3416,444.5082,6941.0
2023-07-11 14:25:00,454.0,454.24,453.5,454.21,2882.0,444.7629,444.998,444.2731,444.9686,2882.0
2023-07-11 14:30:00,454.15,454.15,452.77,452.78,2602.0,444.9098,444.9098,443.5579,443.5677,2602.0
2023-07-11 14:35:00,452.62,452.8,452.22,452.51,825.0,443.411,443.5873,443.0191,443.3032,825.0
2023-07-11 14:40:00,452.95,453.3,452.64,452.98,6491.0,443.7342,444.0771,443.4306,443.7636,6491.0
2023-07-11 14:45:00,453.49,454.23,453.46,454.07,4862.0,444.2633,444.9882,444.2339,444.8315,4862.0
2023-07-11 14:50:00,454.31,454.31,453.71,453.81,951.0,445.0666,445.0666,444.4788,444.5767,951.0
2023-07-11 14:55:00,453.81,454.6,453.72,454.5,4015.0,444.5767,445.3507,444.4886,445.2527,4015.0
2023-07-11 15:00:00,454.34,455.46,454.34,455.46,1768.0,445.096,446.1932,445.096,446.1932,1768.0
2023-07-11 15:05:00,455.65,455.91,455.21,455.91,2201.0,446.3793,446.634,445.9483,446.634,2201.0
2023-07-11 15:10:00,455.65,456.26,455.56,455.86,8478.0,446.3793,446.9769,446.2911,446.585,8478.0
2023-07-11 15:15:00,455.93,456.79,455.89,456.79,17445.0,446.6536,447.4961,446.6144,447.4961,17445.0
2023-07-11 15:20:00,456.91,457.02,455.92,456.78,6840.0,447.6137,447.7214,446.6438,447.4863,6840.0
2023-07-11 15:25:00,456.91,457.06,456.55,456.82,1578.0,447.6137,447.7606,447.261,447.5255,1578.0
2023-07-11 15:30:00,456.69,456.69,456.18,456.56,3352.0,447.3981,447.3981,446.8985,447.2708,3352.0
2023-07-11 15:35:00,456.63,457.15,456.47,456.6,3617.0,447.3394,447.8488,447.1826,447.31,3617.0
2023-07-11 15:40:00,456.65,458.61,456.57,458.49,14820.0,447.359,449.2791,447.2806,449.1615,14820.0
2023-07-11 15:45:00,458.3,458.97,457.06,458.73,29460.0,448.9754,449.6318,447.7606,449.3966,29460.0
2023-07-11 15:50:00,458.87,459.17,457.89,458.04,50352.0,449.5338,449.8277,448.5737,448.7207,50352.0
2023-07-11 15:55:00,457.96,458.95,457.24,457.34,37141.0,448.6423,449.6122,447.937,448.0349,37141.0
2023-07-12 09:30:00,468.17,470.0,465.01,466.12,28732.0,458.6446,460.4373,455.5489,456.6363,28732.0
2023-07-12 09:35:00,466.16,467.15,461.18,462.43,15509.0,456.6755,457.6453,451.7968,453.0214,15509.0
2023-07-12 09:40:00,462.3,464.37,462.12,464.37,3598.0,452.894,454.9219,452.7177,454.9219,3598.0
2023-07-12 09:45:00,464.68,465.88,463.92,463.92,6004.0,455.2256,456.4012,454.481,454.481,6004.0
2023-07-12 09:50:00,464.11,467.78,463.67,463.67,5360.0,454.6672,458.2625,454.2361,454.2361,5360.0
2023-07-12 09:55:00,464.42,464.96,464.28,464.96,1598.0,454.9709,455.4999,454.8337,455.4999,1598.0
2023-07-12 10:00:00,465.76,465.76,463.85,465.21,5113.0,456.2836,456.2836,454.4125,455.7448,5113.0
2023-07-12 10:05:00,465.59,466.01,464.79,465.69,3841.0,456.1171,456.5285,455.3333,456.215,3841.0
2023-07-12 10:10:00,465.03,466.29,464.84,465.76,2340.0,455.5685,456.8028,455.3823,456.2836,2340.0
2023-07-12 10:15:00,465.96,466.8,465.02,465.24,2603.0,456.4795,457.3024,455.5587,455.7742,2603.0
2023-07-12 10:20:00,464.65,465.22,464.23,464.45,8097.0,455.1962,455.7546,454.7847,455.0003,8097.0
2023-07-12 10:25:00,464.42,465.25,462.48,465.25,15654.0,454.9709,455.784,453.0703,455.784,15654.0
2023-07-12 10:30:00,465.48,466.4,464.73,466.4,9931.0,456.0093,456.9106,455.2746,456.9106,9931.0
2023-07-12 10:35:00,466.05,466.15,464.77,465.3,4708.0,456.5677,456.6657,455.3138,455.833,4708.0
2023-07-12 10:40:00,465.62,466.74,464.74,466.63,4381.0,456.1465,457.2437,455.2844,457.1359,4381.0
2023-07-12 10:45:00,466.82,467.61,466.82,467.54,5252.0,457.322,458.096,457.322,458.0274,5252.0
2023-07-12 10:50:00,467.77,469.18,467.53,469.18,5023.0,458.2527,459.634,458.0176,459.634,5023.0
2023-07-12 10:55:00,468.99,471.09,468.99,470.89,9508.0,459.4479,461.5052,459.4479,461.3092,9508.0
2023-07-12 11:00:00,470.68,471.82,470.51,470.75,5861.0,461.1035,462.2203,460.937,461.1721,5861.0
2023-07-12 11:05:00,470.75,471.25,469.41,469.48,7897.0,461.1721,461.6619,459.8593,459.9279,7897.0
2023-07-12 11:10:00,469.18,470.78,468.76,470.78,12321.0,459.634,461.2015,459.2226,461.2015,12321.0
2023-07-12 11:15:00,470.27,470.69,469.74,470.06,8736.0,460.7018,461.1133,460.1826,460.4961,8736.0
2023-07-12 11:20:00,469.85,470.16,467.41,467.96,12002.0,460.2904,460.5941,457.9,458.4388,12002.0
2023-07-12 11:25:00,468.13,468.45,467.18,468.45,3651.0,458.6054,458.9189,457.6747,458.9189,3651.0
2023-07-12 11:30:00,468.49,468.49,467.08,467.09,1600.0,458.9581,458.9581,457.5768,457.5865,1600.0
2023-07-12 11:35:00,467.35,468.52,465.88,466.01,8214.0,457.8413,458.9875,456.4012,456.5285,8214.0
2023-07-12 11:40:00,465.88,465.88,462.97,464.84,8294.0,456.4012,456.4012,453.5504,455.3823,8294.0
2023-07-12 11:45:00,465.5,465.92,465.45,465.69,401.0,456.0289,456.4404,455.9799,456.215,401.0
2023-07-12 11:50:00,465.85,466.24,464.61,465.43,2188.0,456.3718,456.7538,455.157,455.9603,2188.0
2023-07-12 11:55:00,465.17,466.0,464.7,465.52,9183.0,455.7056,456.5187,455.2452,456.0485,9183.0
2023-07-12 12:00:00,465.55,466.0,464.17,464.54,7878.0,456.0779,456.5187,454.726,455.0884,7878.0
2023-07-12 12:05:00,464.83,464.83,462.56,462.84,8179.0,455.3725,455.3725,453.1487,453.423,8179.0
2023-07-12 12:10:00,463.09,464.1,463.08,464.1,4668.0,453.6679,454.6574,453.6581,454.6574,4668.0
2023-07-12 12:15:00,463.5,463.51,460.69,460.69,4298.0,454.0696,454.0794,451.3168,451.3168,4298.0
2023-07-12 12:20:00,461.06,462.07,461.05,462.07,2404.0,451.6792,452.6687,451.6694,452.6687,2404.0
2023-07-12 12:25:00,462.12,462.44,460.82,461.34,2544.0,452.7177,453.0312,451.4441,451.9535,2544.0
2023-07-12 12:30:00,461.39,462.03,461.39,461.55,4303.0,452.0025,452.6295,452.0025,452.1593,4303.0
2023-07-12 12:35:00,461.69,462.34,460.45,462.34,5148.0,452.2964,452.9332,451.0816,452.9332,5148.0
2023-07-12 12:40:00,462.47,464.32,462.47,463.72,3875.0,453.0605,454.8729,453.0605,454.2851,3875.0
2023-07-12 12:45:00,462.92,463.65,462.64,463.52,3710.0,453.5014,454.2165,453.2271,454.0892,3710.0
2023-07-12 12:50:00,463.72,464.34,463.54,464.34,1326.0,454.2851,454.8925,454.1088,454.8925,1326.0
2023-07-12 12:55:00,464.08,465.06,464.08,464.27,5072.0,454.6378,455.5979,454.6378,454.8239,5072.0
2023-07-12 13:00:00,463.9,463.9,463.25,463.25,909.0,454.4615,454.4615,453.8247,453.8247,909.0
2023-07-12 13:05:00,463.32,464.27,463.0,463.87,3401.0,453.8933,454.8239,453.5798,454.4321,3401.0
2023-07-12 13:10:00,463.31,464.35,463.25,463.83,2858.0,453.8835,454.9023,453.8247,454.3929,2858.0
2023-07-12 13:15:00,463.81,464.79,463.8,464.47,2336.0,454.3733,455.3333,454.3635,455.0199,2336.0
2023-07-12 13:20:00,464.35,464.77,464.2,464.77,500.0,454.9023,455.3138,454.7553,455.3138,500.0
2023-07-12 13:25:00,464.95,465.43,464.59,464.67,2470.0,455.4901,455.9603,455.1374,455.2158,2470.0
2023-07-12 13:30:00,465.01,466.0,465.01,465.69,3912.0,455.5489,456.5187,455.5489,456.215,3912.0
2023-07-12 13:35:00,465.69,465.69,464.57,465.14,9636.0,456.215,456.215,455.1178,455.6762,9636.0
2023-07-12 13:40:00,465.32,465.53,464.82,465.0,2048.0,455.8526,456.0583,455.3627,455.5391,2048.0
2023-07-12 13:45:00,464.95,465.75,464.94,465.54,2001.0,455.4901,456.2738,455.4803,456.0681,2001.0
2023-07-12 13:50:00,465.08,465.41,464.62,464.8,1901.0,455.6174,455.9407,455.1668,455.3431,1901.0
2023-07-12 13:55:00,465.06,465.36,464.87,465.1,1555.0,455.5979,455.8917,455.4117,455.637,1555.0
2023-07-12 14:00:00,465.31,465.51,464.6,464.92,1633.0,455.8428,456.0387,455.1472,455.4607,1633.0
2023-07-12 14:05:00,464.93,465.54,464.85,464.86,2727.0,455.4705,456.0681,455.3921,455.4019,2727.0
2023-07-12 14:10:00,464.69,465.26,464.15,465.26,2549.0,455.2354,455.7938,454.7064,455.7938,2549.0
2023-07-12 14:15:00,465.22,465.68,464.94,464.95,1038.0,455.7546,456.2052,455.4803,455.4901,1038.0
2023-07-12 14:20:00,464.88,465.37,464.84,465.17,1385.0,455.4215,455.9015,455.3823,455.7056,1385.0
2023-07-12 14:25:00,465.6,465.82,465.29,465.58,1513.0,456.1269,456.3424,455.8232,456.1073,1513.0
2023-07-12 14:30:00,465.73,465.73,465.34,465.37,607.0,456.2542,456.2542,455.8722,455.9015,607.0
2023-07-12 14:35:00,465.42,465.42,464.98,465.37,1900.0,455.9505,455.9505,455.5195,455.9015,1900.0
2023-07-12 14:40:00,465.14,465.52,464.92,465.52,1346.0,455.6762,456.0485,455.4607,456.0485,1346.0
2023-07-12 14:45:00,465.31,465.31,464.17,464.76,3310.0,455.8428,455.8428,454.726,455.304,3310.0
2023-07-12 14:50:00,465.07,465.07,464.44,464.47,1694.0,455.6076,455.6076,454.9905,455.0199,1694.0
2023-07-12 14:55:00,464.73,465.33,464.57,464.81,1300.0,455.2746,455.8624,455.1178,455.3529,1300.0
2023-07-12 15:00:00,465.06,465.37,464.45,465.34,4532.0,455.5979,455.9015,455.0003,455.8722,4532.0
2023-07-12 15:05:00,465.01,465.24,464.9,465.24,900.0,455.5489,455.7742,455.4411,455.7742,900.0
2023-07-12 15:10:00,465.14,465.72,465.03,465.58,2567.0,455.6762,456.2444,455.5685,456.1073,2567.0
2023-07-12 15:15:00,465.98,466.0,465.42,465.45,4918.0,456.4991,456.5187,455.9505,455.9799,4918.0
2023-07-12 15:20:00,465.35,465.47,464.72,465.22,7088.0,455.882,455.9995,455.2648,455.7546,7088.0
2023-07-12 15:25:00,465.09,465.49,464.79,465.49,3111.0,455.6272,456.0191,455.3333,456.0191,3111.0
2023-07-12 15:30:00,465.46,465.84,464.95,464.96,10871.0,455.9897,456.362,455.4901,455.4999,10871.0
2023-07-12 15:35:00,464.97,465.91,464.9,465.56,4272.0,455.5097,456.4306,455.4411,456.0877,4272.0
2023-07-12 15:40:00,465.5,466.22,465.25,466.17,5071.0,456.0289,456.7343,455.784,456.6853,5071.0
2023-07-12 15:45:00,466.3,466.39,465.79,465.96,8617.0,456.8126,456.9008,456.313,456.4795,8617.0
2023-07-12 15:50:00,465.86,467.74,465.38,467.47,26447.0,456.3816,458.2233,455.9113,457.9588,26447.0
2023-07-12 15:55:00,467.32,467.5,466.45,467.17,43234.0,457.8119,457.9882,456.9596,457.6649,43234.0
2023-07-13 09:30:00,466.7,467.68,463.91,465.64,13494.0,457.2045,458.1645,454.4712,456.1661,13494.0
2023-07-13 09:35:00,465.5,465.71,460.93,464.41,5840.0,456.0289,456.2346,451.5519,454.9611,5840.0
2023-07-13 09:40:00,463.66,465.51,463.37,465.19,3015.0,454.2263,456.0387,453.9422,455.7252,3015.0
2023-07-13 09:45:00,465.79,467.79,465.77,467.38,1900.0,456.313,458.2723,456.2934,457.8706,1900.0
2023-07-13 09:50:00,467.17,467.96,466.9,466.9,727.0,457.6649,458.4388,457.4004,457.4004,727.0
2023-07-13 09:55:00,467.56,469.73,467.15,469.73,3909.0,458.047,460.1728,457.6453,460.1728,3909.0
2023-07-13 10:00:00,469.35,469.35,467.68,468.49,2994.0,459.8006,459.8006,458.1645,458.9581,2994.0
2023-07-13 10:05:00,468.89,469.36,467.84,469.36,1845.0,459.3499,459.8104,458.3213,459.8104,1845.0
2023-07-13 10:10:00,468.95,469.38,468.16,468.16,5513.0,459.4087,459.83,458.6348,458.6348,5513.0
2023-07-13 10:15:00,468.4,468.86,467.62,468.34,2769.0,458.8699,459.3205,458.1058,458.8111,2769.0
2023-07-13 10:20:00,468.0,468.0,466.92,467.65,3091.0,458.478,458.478,457.42,458.1352,3091.0
2023-07-13 10:25:00,467.67,467.93,466.67,467.61,3822.0,458.1547,458.4095,457.1751,458.096,3822.0
2023-07-13 10:30:00,466.99,467.53,466.7,466.7,2099.0,457.4886,458.0176,457.2045,457.2045,2099.0
2023-07-13 10:35:00,466.81,467.99,466.81,467.94,3043.0,457.3122,458.4682,457.3122,458.4193,3043.0
2023-07-13 10:40:00,467.83,468.1,466.48,467.32,21762.0,458.3115,458.576,456.989,457.8119,21762.0
2023-07-13 10:45:00,467.04,467.32,465.33,465.34,3045.0,457.5376,457.8119,455.8624,455.8722,3045.0
2023-07-13 10:50:00,465.26,465.47,463.09,463.26,3277.0,455.7938,455.9995,453.6679,453.8345,3277.0
2023-07-13 10:55:00,463.38,464.19,462.68,462.99,10619.0,453.952,454.7456,453.2663,453.57,10619.0
2023-07-13 11:00:00,463.32,464.61,463.13,463.13,8519.0,453.8933,455.157,453.7071,453.7071,8519.0
2023-07-13 11:05:00,462.96,462.96,461.79,461.79,4317.0,453.5406,453.5406,452.3944,452.3944,4317.0
2023-07-13 11:10:00,462.24,462.24,460.95,461.48,4113.0,452.8352,452.8352,451.5715,452.0907,4113.0
2023-07-13 11:15:00,461.48,462.47,461.47,461.53,6716.0,452.0907,453.0605,452.0809,452.1397,6716.0
2023-07-13 11:20:00,461.63,461.73,460.15,460.23,4945.0,452.2376,452.3356,450.7878,450.8661,4945.0
2023-07-13 11:25:00,460.21,461.26,460.1,460.66,6511.0,450.8465,451.8752,450.7388,451.2874,6511.0
2023-07-13 11:30:00,460.35,461.71,460.14,460.18,5074.0,450.9837,452.316,450.778,450.8171,5074.0
2023-07-13 11:35:00,460.68,461.71,460.49,461.71,3516.0,451.307,452.316,451.1208,452.316,3516.0
2023-07-13 11:40:00,461.12,461.47,460.56,461.41,3271.0,451.738,452.0809,451.1894,452.0221,3271.0
2023-07-13 11:45:00,461.39,462.02,460.83,460.83,4299.0,452.0025,452.6197,451.4539,451.4539,4299.0
2023-07-13 11:50:00,460.97,461.96,460.88,461.96,2900.0,451.5911,452.5609,451.5029,452.5609,2900.0
2023-07-13 11:55:00,461.77,462.16,461.77,461.86,1511.0,452.3748,452.7569,452.3748,452.463,1511.0
2023-07-13 12:00:00,461.82,461.98,461.21,461.91,5077.0,452.4238,452.5805,451.8262,452.5119,5077.0
2023-07-13 12:05:00,461.72,462.27,461.33,462.27,2647.0,452.3258,452.8646,451.9437,452.8646,2647.0
2023-07-13 12:10:00,462.07,462.07,460.72,460.72,1400.0,452.6687,452.6687,451.3462,451.3462,1400.0
2023-07-13 12:15:00,461.45,462.17,461.4,462.17,2545.0,452.0613,452.7667,452.0123,452.7667,2545.0
2023-07-13 12:20:00,462.2,462.68,461.71,462.09,2461.0,452.796,453.2663,452.316,452.6883,2461.0
2023-07-13 12:25:00,462.07,462.19,461.27,462.14,2574.0,452.6687,452.7862,451.885,452.7373,2574.0
2023-07-13 12:30:00,462.11,463.05,461.93,463.05,4655.0,452.7079,453.6287,452.5315,453.6287,4655.0
2023-07-13 12:35:00,463.05,463.8,463.05,463.31,3123.0,453.6287,454.3635,453.6287,453.8835,3123.0
2023-07-13 12:40:00,463.4,463.84,463.03,463.84,3685.0,453.9716,454.4027,453.6092,454.4027,3685.0
2023-07-13 12:45:00,463.83,463.91,463.17,463.74,2575.0,454.3929,454.4712,453.7463,454.3047,2575.0
2023-07-13 12:50:00,463.86,463.86,463.3,463.72,1637.0,454.4223,454.4223,453.8737,454.2851,1637.0
2023-07-13 12:55:00,462.94,463.59,462.84,463.59,2979.0,453.521,454.1578,453.423,454.1578,2979.0
2023-07-13 13:00:00,463.46,463.6,462.85,463.01,1102.0,454.0304,454.1676,453.4328,453.5896,1102.0
2023-07-13 13:05:00,462.34,462.35,461.61,461.71,1310.0,452.9332,452.943,452.218,452.316,1310.0
2023-07-13 13:10:00,461.81,463.29,461.81,463.29,1999.0,452.414,453.8639,452.414,453.8639,1999.0
2023-07-13 13:15:00,463.06,463.87,463.06,463.55,3172.0,453.6385,454.4321,453.6385,454.1186,3172.0
2023-07-13 13:20:00,463.54,463.94,463.49,463.86,1132.0,454.1088,454.5006,454.0598,454.4223,1132.0
2023-07-13 13:25:00,463.75,463.94,463.24,463.43,1400.0,454.3145,454.5006,453.8149,454.001,1400.0
2023-07-13 13:30:00,463.32,463.7,463.18,463.18,2474.0,453.8933,454.2655,453.7561,453.7561,2474.0
2023-07-13 13:35:00,463.22,463.22,462.52,463.17,3001.0,453.7953,453.7953,453.1095,453.7463,3001.0
2023-07-13 13:40:00,463.17,463.39,462.73,462.98,2701.0,453.7463,453.9618,453.3153,453.5602,2701.0
2023-07-13 13:45:00,462.72,463.23,462.68,463.14,1510.0,453.3055,453.8051,453.2663,453.7169,1510.0
2023-07-13 13:50:00,463.18,463.37,462.94,463.02,4894.0,453.7561,453.9422,453.521,453.5994,4894.0
2023-07-13 13:55:00,462.83,463.24,461.97,461.97,2500.0,453.4132,453.8149,452.5707,452.5707,2500.0
2023-07-13 14:00:00,461.86,462.63,461.66,462.19,3287.0,452.463,453.2173,452.267,452.7862,3287.0
2023-07-13 14:05:00,462.24,462.75,461.93,462.58,6660.0,452.8352,453.3349,452.5315,453.1683,6660.0
2023-07-13 14:10:00,462.7,462.7,461.49,461.75,1929.0,453.2859,453.2859,452.1005,452.3552,1929.0
2023-07-13 14:15:00,461.84,462.47,461.45,462.06,3787.0,452.4434,453.0605,452.0613,452.6589,3787.0
2023-07-13 14:20:00,462.07,462.34,461.61,461.71,1405.0,452.6687,452.9332,452.218,452.316,1405.0
2023-07-13 14:25:00,461.64,462.07,461.22,461.95,3326.0,452.2474,452.6687,451.836,452.5511,3326.0
2023-07-13 14:30:00,461.88,462.23,461.54,461.69,3208.0,452.4826,452.8254,452.1495,452.2964,3208.0
2023-07-13 14:35:00,461.66,462.09,461.44,461.44,2468.0,452.267,452.6883,452.0515,452.0515,2468.0
2023-07-13 14:40:00,461.65,462.04,461.14,462.0,1820.0,452.2572,452.6393,451.7576,452.6001,1820.0
2023-07-13 14:45:00,462.18,462.57,462.17,462.5,1700.0,452.7764,453.1585,452.7667,453.0899,1700.0
2023-07-13 14:50:00,462.47,462.77,462.46,462.62,1926.0,453.0605,453.3544,453.0508,453.2075,1926.0
2023-07-13 14:55:00,462.63,463.06,462.59,462.99,1907.0,453.2173,453.6385,453.1781,453.57,1907.0
2023-07-13 15:00:00,462.96,462.96,461.97,461.97,2895.0,453.5406,453.5406,452.5707,452.5707,2895.0
2023-07-13 15:05:00,462.06,462.5,462.06,462.49,1656.0,452.6589,453.0899,452.6589,453.0801,1656.0
2023-07-13 15:10:00,462.54,462.62,462.1,462.1,2500.0,453.1291,453.2075,452.6981,452.6981,2500.0
2023-07-13 15:15:00,461.94,461.97,460.46,461.27,4375.0,452.5413,452.5707,451.0914,451.885,4375.0
2023-07-13 15:20:00,461.17,461.74,461.17,461.6,2550.0,451.787,452.3454,451.787,452.2082,2550.0
2023-07-13 15:25:00,461.43,461.88,461.33,461.81,3640.0,452.0417,452.4826,451.9437,452.414,3640.0
2023-07-13 15:30:00,461.78,462.18,461.78,461.8,3255.0,452.3846,452.7764,452.3846,452.4042,3255.0
2023-07-13 15:35:00,461.64,462.18,461.49,461.49,4853.0,452.2474,452.7764,452.1005,452.1005,4853.0
2023-07-13 15:40:00,461.41,461.51,460.65,460.74,12312.0,452.0221,452.1201,451.2776,451.3657,12312.0
2023-07-13 15:45:00,460.75,460.89,459.23,459.28,20170.0,451.3755,451.5127,449.8865,449.9355,20170.0
2023-07-13 15:50:00,459.25,459.75,458.91,459.75,34458.0,449.9061,450.3959,449.573,450.3959,34458.0
2023-07-13 15:55:00,459.77,459.89,458.07,458.27,42595.0,450.4155,450.533,448.7501,448.946,42595.0
2023-07-14 09:30:00,459.92,460.4,453.01,453.35,10661.0,450.5624,451.0327,443.793,444.1261,10661.0
2023-07-14 09:35:00,454.56,455.15,452.77,453.13,9286.0,445.3115,445.8895,443.5579,443.9106,9286.0
2023-07-14 09:40:00,453.01,453.83,451.37,451.37,5706.0,443.793,444.5963,442.1864,442.1864,5706.0
2023-07-14 09:45:00,450.54,451.57,448.14,448.68,25254.0,441.3733,442.3823,439.0221,439.5511,25254.0
2023-07-14 09:50:00,449.01,449.14,447.03,448.69,25292.0,439.8744,440.0018,437.9347,439.5609,25292.0
2023-07-14 09:55:00,448.01,448.39,445.25,445.97,21782.0,438.8948,439.267,436.1909,436.8963,21782.0
2023-07-14 10:00:00,445.8,446.82,444.62,446.53,20095.0,436.7297,437.729,435.5737,437.4449,20095.0
2023-07-14 10:05:00,446.47,447.86,446.13,446.2,12988.0,437.3861,438.7478,437.053,437.1216,12988.0
2023-07-14 10:10:00,446.41,448.85,446.4,448.36,4923.0,437.3273,439.7177,437.3175,439.2376,4923.0
2023-07-14 10:15:00,448.62,449.5,448.07,448.23,16563.0,439.4923,440.3544,438.9535,439.1103,16563.0
2023-07-14 10:20:00,447.94,448.46,446.76,447.22,17264.0,438.8262,439.3356,437.6702,438.1208,17264.0
2023-07-14 10:25:00,446.74,446.99,444.33,444.33,9834.0,437.6506,437.8955,435.2896,435.2896,9834.0
2023-07-14 10:30:00,444.31,444.39,441.82,442.52,19925.0,435.27,435.3484,432.8307,433.5165,19925.0
2023-07-14 10:35:00,442.68,443.72,441.01,442.95,17083.0,433.6732,434.692,432.0372,433.9377,17083.0
2023-07-14 10:40:00,443.4,443.61,440.63,440.63,18137.0,434.3785,434.5843,431.6649,431.6649,18137.0
2023-07-14 10:45:00,440.73,440.73,439.08,439.92,11555.0,431.7629,431.7629,430.1464,430.9694,11555.0
2023-07-14 10:50:00,440.29,442.79,440.29,442.79,15097.0,431.3318,433.781,431.3318,433.781,15097.0
2023-07-14 10:55:00,442.78,443.48,441.68,442.63,16397.0,433.7712,434.4569,432.6935,433.6242,16397.0
2023-07-14 11:00:00,442.31,443.68,441.48,442.4,12855.0,433.3107,434.6529,432.4976,433.3989,12855.0
2023-07-14 11:05:00,442.58,444.13,442.08,444.13,4230.0,433.5752,435.0937,433.0854,435.0937,4230.0
2023-07-14 11:10:00,443.97,444.0,442.63,442.91,4615.0,434.937,434.9663,433.6242,433.8985,4615.0
2023-07-14 11:15:00,443.2,443.2,441.67,441.68,8445.0,434.1826,434.1826,432.6837,432.6935,8445.0
2023-07-14 11:20:00,441.73,443.27,441.73,442.85,4670.0,432.7425,434.2512,432.7425,433.8397,4670.0
2023-07-14 11:25:00,443.04,443.33,442.34,443.18,9058.0,434.0259,434.31,433.3401,434.163,9058.0
2023-07-14 11:30:00,443.4,444.44,443.2,444.03,2527.0,434.3785,435.3974,434.1826,434.9957,2527.0
2023-07-14 11:35:00,444.3,444.41,443.61,444.2,2019.0,435.2602,435.368,434.5843,435.1623,2019.0
2023-07-14 11:40:00,443.91,443.91,442.64,442.64,2300.0,434.8782,434.8782,433.634,433.634,2300.0
2023-07-14 11:45:00,442.3,443.0,441.57,442.69,4494.0,433.3009,433.9867,432.5858,433.683,4494.0
2023-07-14 11:50:00,442.16,442.98,442.16,442.98,1525.0,433.1638,433.9671,433.1638,433.9671,1525.0
2023-07-14 11:55:00,442.98,443.25,442.4,443.24,3000.0,433.9671,434.2316,433.3989,434.2218,3000.0
2023-07-14 12:00:00,443.25,443.25,442.34,442.54,3043.0,434.2316,434.2316,433.3401,433.536,3043.0
2023-07-14 12:05:00,442.0,442.64,442.0,442.53,2400.0,433.007,433.634,433.007,433.5262,2400.0
2023-07-14 12:10:00,442.24,442.68,441.79,442.26,2625.0,433.2421,433.6732,432.8013,433.2617,2625.0
2023-07-14 12:15:00,442.36,442.86,442.26,442.73,10412.0,433.3597,433.8495,433.2617,433.7222,10412.0
2023-07-14 12:20:00,442.72,444.67,442.58,444.67,7258.0,433.7124,435.6227,433.5752,435.6227,7258.0
2023-07-14 12:25:00,444.86,444.86,444.04,444.04,1700.0,435.8088,435.8088,435.0055,435.0055,1700.0
2023-07-14 12:30:00,443.88,445.56,443.83,445.56,1643.0,434.8488,436.4946,434.7998,436.4946,1643.0
2023-07-14 12:35:00,445.41,445.77,445.03,445.21,1108.0,436.3477,436.7003,435.9754,436.1517,1108.0
2023-07-14 12:40:00,445.13,446.1,445.12,446.1,700.0,436.0733,437.0236,436.0636,437.0236,700.0
2023-07-14 12:45:00,445.92,446.06,445.31,445.51,1876.0,436.8473,436.9844,436.2497,436.4456,1876.0
2023-07-14 12:50:00,445.78,446.13,445.52,445.65,1500.0,436.7101,437.053,436.4554,436.5828,1500.0
2023-07-14 12:55:00,445.37,446.17,445.37,446.17,1328.0,436.3085,437.0922,436.3085,437.0922,1328.0
2023-07-14 13:00:00,445.95,445.95,445.0,445.4,1382.0,436.8767,436.8767,435.946,436.3379,1382.0
2023-07-14 13:05:00,445.41,445.42,443.81,443.81,2727.0,436.3477,436.3574,434.7802,434.7802,2727.0
2023-07-14 13:10:00,444.44,444.98,444.44,444.97,1170.0,435.3974,435.9264,435.3974,435.9166,1170.0
2023-07-14 13:15:00,445.35,445.41,444.64,445.1,2427.0,436.2889,436.3477,435.5933,436.044,2427.0
2023-07-14 13:20:00,445.24,445.72,444.64,444.64,7412.0,436.1811,436.6513,435.5933,435.5933,7412.0
2023-07-14 13:25:00,444.55,444.62,444.15,444.41,4200.0,435.5052,435.5737,435.1133,435.368,4200.0
2023-07-14 13:30:00,444.19,444.39,443.64,443.82,1591.0,435.1525,435.3484,434.6137,434.79,1591.0
2023-07-14 13:35:00,444.01,445.28,444.01,445.28,5083.0,434.9761,436.2203,434.9761,436.2203,5083.0
2023-07-14 13:40:00,445.89,445.89,444.8,444.8,4785.0,436.8179,436.8179,435.7501,435.7501,4785.0
2023-07-14 13:45:00,445.03,445.96,444.68,445.96,1700.0,435.9754,436.8865,435.6325,436.8865,1700.0
2023-07-14 13:50:00,445.9,445.95,445.43,445.43,2965.0,436.8277,436.8767,436.3672,436.3672,2965.0
2023-07-14 13:55:00,445.3,445.68,444.69,444.69,2864.0,436.2399,436.6122,435.6423,435.6423,2864.0
2023-07-14 14:00:00,444.69,444.69,444.3,444.33,5427.0,435.6423,435.6423,435.2602,435.2896,5427.0
2023-07-14 14:05:00,444.43,445.04,444.42,445.04,1107.0,435.3876,435.9852,435.3778,435.9852,1107.0
2023-07-14 14:10:00,444.98,445.11,444.57,444.57,1408.0,435.9264,436.0538,435.5247,435.5247,1408.0
2023-07-14 14:15:00,444.5,446.08,444.5,445.69,3382.0,435.4562,437.004,435.4562,436.622,3382.0
2023-07-14 14:20:00,445.44,445.79,445.28,445.3,1590.0,436.377,436.7199,436.2203,436.2399,1590.0
2023-07-14 14:25:00,445.31,445.36,445.19,445.36,729.0,436.2497,436.2987,436.1321,436.2987,729.0
2023-07-14 14:30:00,444.94,445.12,444.24,444.79,2901.0,435.8872,436.0636,435.2015,435.7403,2901.0
2023-07-14 14:35:00,444.79,444.97,444.56,444.56,2954.0,435.7403,435.9166,435.5149,435.5149,2954.0
2023-07-14 14:40:00,444.58,444.75,444.41,444.56,1646.0,435.5345,435.7011,435.368,435.5149,1646.0
2023-07-14 14:45:00,444.56,444.64,444.36,444.56,2042.0,435.5149,435.5933,435.319,435.5149,2042.0
2023-07-14 14:50:00,444.6,445.7,444.55,445.49,2346.0,435.5541,436.6318,435.5052,436.426,2346.0
2023-07-14 14:55:00,445.41,445.46,444.54,444.56,1100.0,436.3477,436.3966,435.4954,435.5149,1100.0
2023-07-14 15:00:00,444.55,444.57,443.5,443.73,3600.0,435.5052,435.5247,434.4765,434.7018,3600.0
2023-07-14 15:05:00,443.9,444.57,443.59,444.51,2148.0,434.8684,435.5247,434.5647,435.466,2148.0
2023-07-14 15:10:00,444.63,445.57,444.26,445.25,2878.0,435.5835,436.5044,435.2211,436.1909,2878.0
2023-07-14 15:15:00,445.52,445.64,444.84,444.84,1442.0,436.4554,436.573,435.7892,435.7892,1442.0
2023-07-14 15:20:00,444.61,445.51,444.59,444.82,1250.0,435.5639,436.4456,435.5443,435.7697,1250.0
2023-07-14 15:25:00,444.87,446.17,444.87,446.17,2383.0,435.8186,437.0922,435.8186,437.0922,2383.0
2023-07-14 15:30:00,446.37,446.37,445.98,446.23,2332.0,437.2881,437.2881,436.9061,437.151,2332.0
2023-07-14 15:35:00,446.05,446.42,445.69,446.04,12533.0,436.9746,437.3371,436.622,436.9648,12533.0
2023-07-14 15:40:00,446.23,447.05,446.14,446.54,4037.0,437.151,437.9543,437.0628,437.4547,4037.0
2023-07-14 15:45:00,446.52,446.53,445.68,446.27,9050.0,437.4351,437.4449,436.6122,437.1902,9050.0
2023-07-14 15:50:00,445.81,446.5,445.66,446.02,22006.0,436.7395,437.4155,436.5926,436.9452,22006.0
2023-07-14 15:55:00,445.89,446.07,444.93,445.45,36457.0,436.8179,436.9942,435.8774,436.3868,36457.0
2023-07-17 09:30:00,444.08,446.34,443.08,444.53,15506.0,435.0447,437.2587,434.0651,435.4856,15506.0
2023-07-17 09:35:00,444.4,445.0,442.53,444.36,3749.0,435.3582,435.946,433.5262,435.319,3749.0
2023-07-17 09:40:00,444.02,446.52,444.02,445.04,2652.0,434.9859,437.4351,434.9859,435.9852,2652.0
2023-07-17 09:45:00,445.77,449.09,445.77,449.0,8081.0,436.7003,439.9528,436.7003,439.8646,8081.0
2023-07-17 09:50:00,449.01,449.37,447.97,448.34,3858.0,439.8744,440.2271,438.8556,439.218,3858.0
2023-07-17 09:55:00,448.4,448.67,446.96,447.55,3100.0,439.2768,439.5413,437.8661,438.4441,3100.0
2023-07-17 10:00:00,448.1,449.17,447.93,447.93,14850.0,438.9829,440.0312,438.8164,438.8164,14850.0
2023-07-17 10:05:00,448.53,449.2,447.75,448.64,6315.0,439.4042,440.0605,438.64,439.5119,6315.0
2023-07-17 10:10:00,448.06,448.93,447.48,448.78,2538.0,438.9437,439.796,438.3755,439.6491,2538.0
2023-07-17 10:15:00,449.39,449.39,448.49,448.98,700.0,440.2467,440.2467,439.365,439.845,700.0
2023-07-17 10:20:00,448.73,449.51,448.0,448.0,1712.0,439.6001,440.3642,438.885,438.885,1712.0
2023-07-17 10:25:00,447.95,448.5,447.45,448.5,800.0,438.836,439.3748,438.3461,439.3748,800.0
2023-07-17 10:30:00,449.06,449.16,448.55,448.55,1512.0,439.9234,440.0214,439.4238,439.4238,1512.0
2023-07-17 10:35:00,448.04,448.51,447.76,448.51,1793.0,438.9241,439.3846,438.6498,439.3846,1793.0
2023-07-17 10:40:00,448.91,449.46,448.91,449.46,1009.0,439.7764,440.3153,439.7764,440.3153,1009.0
2023-07-17 10:45:00,449.81,449.96,449.3,449.4,1000.0,440.6581,440.8051,440.1585,440.2565,1000.0
2023-07-17 10:50:00,448.6,449.53,448.55,449.17,1603.0,439.4727,440.3838,439.4238,440.0312,1603.0
2023-07-17 10:55:00,449.24,449.25,448.08,448.34,1909.0,440.0997,440.1095,438.9633,439.218,1909.0
2023-07-17 11:00:00,448.36,449.13,448.11,448.94,2851.0,439.2376,439.992,438.9927,439.8058,2851.0
2023-07-17 11:05:00,449.0,449.25,448.7,449.25,1018.0,439.8646,440.1095,439.5707,440.1095,1018.0
2023-07-17 11:10:00,448.8,449.72,448.45,449.72,2390.0,439.6687,440.57,439.3258,440.57,2390.0
2023-07-17 11:15:00,449.67,450.44,449.66,450.43,1878.0,440.521,441.2753,440.5112,441.2655,1878.0
2023-07-17 11:20:00,450.08,451.11,450.08,451.0,2000.0,440.9226,441.9317,440.9226,441.8239,2000.0
2023-07-17 11:25:00,451.07,451.97,451.07,451.35,1717.0,441.8925,442.7742,441.8925,442.1668,1717.0
2023-07-17 11:30:00,450.97,451.8,450.69,450.69,4391.0,441.7945,442.6076,441.5202,441.5202,4391.0
2023-07-17 11:35:00,450.61,451.4,450.57,450.73,2507.0,441.4419,442.2158,441.4027,441.5594,2507.0
2023-07-17 11:40:00,450.69,451.97,450.34,451.97,3710.0,441.5202,442.7742,441.1773,442.7742,3710.0
2023-07-17 11:45:00,451.94,452.2,451.8,451.8,1527.0,442.7448,442.9995,442.6076,442.6076,1527.0
2023-07-17 11:50:00,451.91,451.95,451.42,451.46,1362.0,442.7154,442.7546,442.2354,442.2746,1362.0
2023-07-17 11:55:00,451.89,452.24,451.54,451.63,725.0,442.6958,443.0387,442.3529,442.4411,725.0
2023-07-17 12:00:00,451.61,452.25,451.54,452.25,2535.0,442.4215,443.0485,442.3529,443.0485,2535.0
2023-07-17 12:05:00,452.22,452.5,452.18,452.5,707.0,443.0191,443.2934,442.9799,443.2934,707.0
2023-07-17 12:10:00,452.57,453.92,452.57,453.14,1930.0,443.362,444.6845,443.362,443.9204,1930.0
2023-07-17 12:15:00,452.85,453.22,452.31,452.31,2222.0,443.6363,443.9987,443.1073,443.1073,2222.0
2023-07-17 12:20:00,452.36,452.99,452.31,452.99,1368.0,443.1562,443.7734,443.1073,443.7734,1368.0
2023-07-17 12:25:00,453.19,453.85,453.12,453.43,4138.0,443.9694,444.6159,443.9008,444.2045,4138.0
2023-07-17 12:30:00,453.73,454.0,453.11,453.37,4017.0,444.4984,444.7629,443.891,444.1457,4017.0
2023-07-17 12:35:00,453.15,453.15,452.47,452.94,1000.0,443.9302,443.9302,443.264,443.7244,1000.0
2023-07-17 12:40:00,452.55,453.5,452.55,453.5,937.0,443.3424,444.2731,443.3424,444.2731,937.0
2023-07-17 12:45:00,453.66,453.66,453.12,453.42,976.0,444.4298,444.4298,443.9008,444.1947,976.0
2023-07-17 12:50:00,453.37,453.63,453.08,453.62,1214.0,444.1457,444.4004,443.8616,444.3906,1214.0
2023-07-17 12:55:00,453.57,453.87,453.56,453.87,1229.0,444.3416,444.6355,444.3318,444.6355,1229.0
2023-07-17 13:00:00,454.05,454.35,454.04,454.35,800.0,444.8119,445.1058,444.8021,445.1058,800.0
2023-07-17 13:05:00,454.3,454.5,453.45,453.97,4689.0,445.0568,445.2527,444.2241,444.7335,4689.0
2023-07-17 13:10:00,454.49,454.64,454.34,454.52,1784.0,445.2429,445.3899,445.096,445.2723,1784.0
2023-07-17 13:15:00,454.53,454.95,454.53,454.94,1100.0,445.2821,445.6936,445.2821,445.6838,1100.0
2023-07-17 13:20:00,454.62,454.95,454.12,454.44,3145.0,445.3703,445.6936,444.8804,445.1939,3145.0
2023-07-17 13:25:00,454.01,454.43,454.01,454.42,200.0,444.7727,445.1841,444.7727,445.1743,200.0
2023-07-17 13:30:00,454.05,455.05,453.98,455.05,1812.0,444.8119,445.7915,444.7433,445.7915,1812.0
2023-07-17 13:35:00,454.93,455.16,454.88,455.16,700.0,445.674,445.8993,445.625,445.8993,700.0
2023-07-17 13:40:00,454.93,455.03,454.86,454.86,1543.0,445.674,445.7719,445.6054,445.6054,1543.0
2023-07-17 13:45:00,454.76,455.33,454.53,455.09,1105.0,445.5074,446.0658,445.2821,445.8307,1105.0
2023-07-17 13:50:00,455.29,455.4,454.72,454.89,1301.0,446.0266,446.1344,445.4682,445.6348,1301.0
2023-07-17 13:55:00,454.69,454.69,454.34,454.34,500.0,445.4388,445.4388,445.096,445.096,500.0
2023-07-17 14:00:00,454.02,455.07,454.0,454.19,4198.0,444.7825,445.8111,444.7629,444.949,4198.0
2023-07-17 14:05:00,454.15,454.16,453.12,453.27,1501.0,444.9098,444.9196,443.9008,444.0477,1501.0
2023-07-17 14:10:00,453.5,453.98,453.26,453.98,3000.0,444.2731,444.7433,444.0379,444.7433,3000.0
2023-07-17 14:15:00,454.2,454.2,453.83,454.02,600.0,444.9588,444.9588,444.5963,444.7825,600.0
2023-07-17 14:20:00,453.79,454.04,453.59,453.59,1990.0,444.5572,444.8021,444.3612,444.3612,1990.0
2023-07-17 14:25:00,453.68,453.68,453.33,453.64,692.0,444.4494,444.4494,444.1065,444.4102,692.0
2023-07-17 14:30:00,453.18,453.23,452.51,452.89,1454.0,443.9596,444.0085,443.3032,443.6755,1454.0
2023-07-17 14:35:00,452.96,453.0,452.5,452.5,600.0,443.744,443.7832,443.2934,443.2934,600.0
2023-07-17 14:40:00,452.27,452.68,451.8,452.22,8117.0,443.0681,443.4697,442.6076,443.0191,8117.0
2023-07-17 14:45:00,452.36,452.53,452.05,452.53,809.0,443.1562,443.3228,442.8526,443.3228,809.0
2023-07-17 14:50:00,452.97,453.35,452.75,453.32,1200.0,443.7538,444.1261,443.5383,444.0967,1200.0
2023-07-17 14:55:00,453.18,453.18,452.68,452.69,570.0,443.9596,443.9596,443.4697,443.4795,570.0
2023-07-17 15:00:00,453.2,453.6,453.2,453.6,1400.0,443.9792,444.371,443.9792,444.371,1400.0
2023-07-17 15:05:00,453.54,453.54,452.98,453.31,1100.0,444.3122,444.3122,443.7636,444.0869,1100.0
2023-07-17 15:10:00,453.24,453.52,453.24,453.51,300.0,444.0183,444.2926,444.0183,444.2828,300.0
2023-07-17 15:15:00,453.37,454.32,453.05,453.91,1400.0,444.1457,445.0764,443.8322,444.6747,1400.0
2023-07-17 15:20:00,453.87,454.21,453.37,453.37,3308.0,444.6355,444.9686,444.1457,444.1457,3308.0
2023-07-17 15:25:00,453.31,453.52,453.23,453.34,801.0,444.0869,444.2926,444.0085,444.1163,801.0
2023-07-17 15:30:00,453.45,453.45,452.27,452.56,2314.0,444.2241,444.2241,443.0681,443.3522,2314.0
2023-07-17 15:35:00,452.75,453.27,452.75,453.15,1559.0,443.5383,444.0477,443.5383,443.9302,1559.0
2023-07-17 15:40:00,453.36,453.65,453.07,453.1,1200.0,444.1359,444.42,443.8518,443.8812,1200.0
2023-07-17 15:45:00,453.09,453.4,452.63,453.15,2160.0,443.8714,444.1751,443.4208,443.9302,2160.0
2023-07-17 15:50:00,452.8,452.91,452.05,452.23,14283.0,443.5873,443.6951,442.8526,443.0289,14283.0
2023-07-17 15:55:00,452.13,452.39,451.2,451.49,24358.0,442.9309,443.1856,442.0198,442.3039,24358.0
2023-07-18 09:30:00,450.72,454.78,450.72,454.64,5502.0,441.5496,445.527,441.5496,445.3899,5502.0
2023-07-18 09:35:00,454.89,456.5,454.89,456.03,3465.0,445.6348,447.212,445.6348,446.7516,3465.0
2023-07-18 09:40:00,454.52,458.0,453.76,458.0,7853.0,445.2723,448.6815,444.5278,448.6815,7853.0
2023-07-18 09:45:00,458.0,458.0,455.44,456.58,3294.0,448.6815,448.6815,446.1736,447.2904,3294.0
2023-07-18 09:50:00,455.99,456.27,455.4,456.2,1950.0,446.7124,446.9867,446.1344,446.9181,1950.0
2023-07-18 09:55:00,455.88,458.1,455.88,458.08,2011.0,446.6046,448.7795,446.6046,448.7599,2011.0
2023-07-18 10:00:00,458.28,459.25,457.28,459.25,7385.0,448.9558,449.9061,447.9761,449.9061,7385.0
2023-07-18 10:05:00,458.9,459.14,458.72,458.72,1629.0,449.5632,449.7983,449.3868,449.3868,1629.0
2023-07-18 10:10:00,458.86,459.52,458.64,459.43,3612.0,449.524,450.1706,449.3085,450.0824,3612.0
2023-07-18 10:15:00,459.3,459.72,457.75,457.87,4981.0,449.955,450.3665,448.4366,448.5541,4981.0
2023-07-18 10:20:00,458.0,458.72,458.0,458.72,2700.0,448.6815,449.3868,448.6815,449.3868,2700.0
2023-07-18 10:25:00,458.37,459.37,458.04,459.37,5780.0,449.044,450.0236,448.7207,450.0236,5780.0
2023-07-18 10:30:00,459.15,460.39,458.42,458.42,7043.0,449.8081,451.0229,449.0929,449.0929,7043.0
2023-07-18 10:35:00,458.41,459.13,458.35,459.13,2587.0,449.0832,449.7885,449.0244,449.7885,2587.0
2023-07-18 10:40:00,459.14,459.91,459.03,459.23,3441.0,449.7983,450.5526,449.6905,449.8865,3441.0
2023-07-18 10:45:00,459.33,460.4,459.33,460.28,3255.0,449.9844,451.0327,449.9844,450.9151,3255.0
2023-07-18 10:50:00,460.4,460.72,460.37,460.37,1329.0,451.0327,451.3462,451.0033,451.0033,1329.0
2023-07-18 10:55:00,460.22,460.69,459.99,460.23,3122.0,450.8563,451.3168,450.631,450.8661,3122.0
2023-07-18 11:00:00,459.96,460.17,459.39,459.39,1905.0,450.6016,450.8073,450.0432,450.0432,1905.0
2023-07-18 11:05:00,459.29,459.29,458.86,458.86,600.0,449.9452,449.9452,449.524,449.524,600.0
2023-07-18 11:10:00,459.02,460.05,459.01,459.7,2901.0,449.6807,450.6898,449.6709,450.3469,2901.0
2023-07-18 11:15:00,460.03,460.03,459.41,459.64,810.0,450.6702,450.6702,450.0628,450.2881,810.0
2023-07-18 11:20:00,460.12,460.5,459.84,459.84,2000.0,450.7584,451.1306,450.4841,450.4841,2000.0
2023-07-18 11:25:00,459.66,461.0,459.66,460.98,2969.0,450.3077,451.6205,450.3077,451.6009,2969.0
2023-07-18 11:30:00,460.8,460.94,458.74,459.01,5126.0,451.4245,451.5617,449.4064,449.6709,5126.0
2023-07-18 11:35:00,458.71,459.4,458.48,459.33,500.0,449.377,450.053,449.1517,449.9844,500.0
2023-07-18 11:40:00,458.95,459.08,458.4,458.63,735.0,449.6122,449.7395,449.0734,449.2987,735.0
2023-07-18 11:45:00,459.33,459.5,458.95,458.95,1047.0,449.9844,450.151,449.6122,449.6122,1047.0
2023-07-18 11:50:00,459.0,459.09,458.4,458.93,4417.0,449.6611,449.7493,449.0734,449.5926,4417.0
2023-07-18 11:55:00,459.07,459.07,458.69,458.69,3347.0,449.7297,449.7297,449.3575,449.3575,3347.0
2023-07-18 12:00:00,459.12,459.12,458.06,458.06,1817.0,449.7787,449.7787,448.7403,448.7403,1817.0
2023-07-18 12:05:00,457.7,457.7,457.7,457.7,250.0,448.3876,448.3876,448.3876,448.3876,250.0
2023-07-18 12:10:00,457.7,458.35,457.7,458.35,400.0,448.3876,449.0244,448.3876,449.0244,400.0
2023-07-18 12:15:00,459.0,459.17,458.65,459.17,400.0,449.6611,449.8277,449.3183,449.8277,400.0
2023-07-18 12:20:00,458.81,459.12,458.3,458.3,9731.0,449.475,449.7787,448.9754,448.9754,9731.0
2023-07-18 12:25:00,457.82,459.55,457.82,459.55,1700.0,448.5052,450.2,448.5052,450.2,1700.0
2023-07-18 12:30:00,459.59,460.56,459.56,460.56,1195.0,450.2391,451.1894,450.2098,451.1894,1195.0
2023-07-18 12:35:00,460.82,461.27,460.82,461.27,300.0,451.4441,451.885,451.4441,451.885,300.0
2023-07-18 12:40:00,461.78,462.0,461.48,461.99,1103.0,452.3846,452.6001,452.0907,452.5903,1103.0
2023-07-18 12:45:00,462.03,462.39,462.03,462.39,300.0,452.6295,452.9822,452.6295,452.9822,300.0
2023-07-18 12:50:00,462.59,462.85,462.08,462.11,1821.0,453.1781,453.4328,452.6785,452.7079,1821.0
2023-07-18 12:55:00,462.16,462.7,462.15,462.33,1350.0,452.7569,453.2859,452.7471,452.9234,1350.0
2023-07-18 13:00:00,462.63,462.84,462.15,462.84,850.0,453.2173,453.423,452.7471,453.423,850.0
2023-07-18 13:05:00,462.59,462.74,462.44,462.44,1300.0,453.1781,453.3251,453.0312,453.0312,1300.0
2023-07-18 13:10:00,462.31,462.49,462.14,462.49,939.0,452.9038,453.0801,452.7373,453.0801,939.0
2023-07-18 13:15:00,462.5,462.57,462.5,462.5,800.0,453.0899,453.1585,453.0899,453.0899,800.0
2023-07-18 13:20:00,462.51,462.98,462.51,462.96,680.0,453.0997,453.5602,453.0997,453.5406,680.0
2023-07-18 13:25:00,462.75,462.98,462.74,462.74,1400.0,453.3349,453.5602,453.3251,453.3251,1400.0
2023-07-18 13:30:00,462.93,462.93,461.79,462.12,1253.0,453.5112,453.5112,452.3944,452.7177,1253.0
2023-07-18 13:35:00,461.64,461.64,461.49,461.5,500.0,452.2474,452.2474,452.1005,452.1103,500.0
2023-07-18 13:40:00,461.7,462.25,461.7,461.75,600.0,452.3062,452.845,452.3062,452.3552,600.0
2023-07-18 13:45:00,461.39,461.53,461.12,461.18,1650.0,452.0025,452.1397,451.738,451.7968,1650.0
2023-07-18 13:50:00,461.92,461.92,461.73,461.74,250.0,452.5217,452.5217,452.3356,452.3454,250.0
2023-07-18 13:55:00,461.56,461.56,461.2,461.2,500.0,452.1691,452.1691,451.8164,451.8164,500.0
2023-07-18 14:00:00,461.53,461.53,461.05,461.28,1000.0,452.1397,452.1397,451.6694,451.8948,1000.0
2023-07-18 14:05:00,461.29,461.72,461.29,461.64,2793.0,451.9046,452.3258,451.9046,452.2474,2793.0
2023-07-18 14:10:00,461.82,461.82,461.8,461.81,300.0,452.4238,452.4238,452.4042,452.414,300.0
2023-07-18 14:15:00,461.84,461.98,461.83,461.98,500.0,452.4434,452.5805,452.4336,452.5805,500.0
2023-07-18 14:20:00,462.15,462.4,462.13,462.22,1154.0,452.7471,452.992,452.7275,452.8156,1154.0
2023-07-18 14:25:00,462.05,462.99,462.05,462.99,1300.0,452.6491,453.57,452.6491,453.57,1300.0
2023-07-18 14:30:00,463.0,463.72,463.0,463.29,5109.0,453.5798,454.2851,453.5798,453.8639,5109.0
2023-07-18 14:35:00,463.29,463.35,462.76,462.76,3247.0,453.8639,453.9226,453.3446,453.3446,3247.0
2023-07-18 14:40:00,462.93,462.93,462.6,462.77,1258.0,453.5112,453.5112,453.1879,453.3544,1258.0
2023-07-18 14:45:00,463.01,463.78,462.99,463.48,1600.0,453.5896,454.3439,453.57,454.05,1600.0
2023-07-18 14:50:00,463.46,463.46,462.85,462.9,2400.0,454.0304,454.0304,453.4328,453.4818,2400.0
2023-07-18 14:55:00,462.79,463.18,462.78,463.07,2333.0,453.374,453.7561,453.3642,453.6483,2333.0
2023-07-18 15:00:00,463.01,463.09,462.83,463.09,1700.0,453.5896,453.6679,453.4132,453.6679,1700.0
2023-07-18 15:05:00,463.4,463.89,463.15,463.89,1324.0,453.9716,454.4517,453.7267,454.4517,1324.0
2023-07-18 15:10:00,463.69,464.24,463.36,464.24,1579.0,454.2557,454.7945,453.9324,454.7945,1579.0
2023-07-18 15:15:00,464.39,464.75,464.19,464.63,5302.0,454.9415,455.2942,454.7456,455.1766,5302.0
2023-07-18 15:20:00,464.78,465.25,464.29,465.25,3270.0,455.3235,455.784,454.8435,455.784,3270.0
2023-07-18 15:25:00,465.17,465.28,464.9,465.12,1601.0,455.7056,455.8134,455.4411,455.6566,1601.0
2023-07-18 15:30:00,465.13,465.13,464.35,464.39,4962.0,455.6664,455.6664,454.9023,454.9415,4962.0
2023-07-18 15:35:00,464.34,464.67,464.02,464.35,2968.0,454.8925,455.2158,454.579,454.9023,2968.0
2023-07-18 15:40:00,464.6,465.26,464.6,465.25,2830.0,455.1472,455.7938,455.1472,455.784,2830.0
2023-07-18 15:45:00,465.27,465.42,464.96,465.01,7347.0,455.8036,455.9505,455.4999,455.5489,7347.0
2023-07-18 15:50:00,465.2,465.24,464.02,464.02,13250.0,455.735,455.7742,454.579,454.579,13250.0
2023-07-18 15:55:00,464.05,464.82,463.82,464.79,25385.0,454.6084,455.3627,454.3831,455.3333,25385.0
2023-07-19 09:30:00,460.64,466.05,458.0,465.09,14913.0,451.2678,456.5677,448.6815,455.6272,14913.0
2023-07-19 09:35:00,465.66,466.2,461.69,461.69,3599.0,456.1856,456.7147,452.2964,452.2964,3599.0
2023-07-19 09:40:00,461.66,462.92,461.02,461.27,3956.0,452.267,453.5014,451.6401,451.885,3956.0
2023-07-19 09:45:00,462.29,463.7,460.92,463.02,3008.0,452.8842,454.2655,451.5421,453.5994,3008.0
2023-07-19 09:50:00,463.39,465.55,462.79,465.54,7064.0,453.9618,456.0779,453.374,456.0681,7064.0
2023-07-19 09:55:00,464.95,465.63,463.28,464.98,9456.0,455.4901,456.1563,453.8541,455.5195,9456.0
2023-07-19 10:00:00,465.0,465.9,464.53,465.32,15736.0,455.5391,456.4208,455.0786,455.8526,15736.0
2023-07-19 10:05:00,465.35,467.92,465.02,467.65,19206.0,455.882,458.3997,455.5587,458.1352,19206.0
2023-07-19 10:10:00,467.71,468.39,467.21,467.94,8307.0,458.1939,458.8601,457.7041,458.4193,8307.0
2023-07-19 10:15:00,467.08,467.71,466.2,467.71,2834.0,457.5768,458.1939,456.7147,458.1939,2834.0
2023-07-19 10:20:00,467.72,469.35,467.72,469.11,6444.0,458.2037,459.8006,458.2037,459.5655,6444.0
2023-07-19 10:25:00,469.16,469.34,468.34,468.34,1838.0,459.6144,459.7908,458.8111,458.8111,1838.0
2023-07-19 10:30:00,468.78,468.78,467.65,467.74,7376.0,459.2422,459.2422,458.1352,458.2233,7376.0
2023-07-19 10:35:00,468.13,468.48,466.95,466.95,2074.0,458.6054,458.9483,457.4494,457.4494,2074.0
2023-07-19 10:40:00,466.64,467.5,466.11,466.89,8342.0,457.1457,457.9882,456.6265,457.3906,8342.0
2023-07-19 10:45:00,466.82,467.0,464.89,464.89,6392.0,457.322,457.4984,455.4313,455.4313,6392.0
2023-07-19 10:50:00,465.12,465.68,464.08,464.08,1200.0,455.6566,456.2052,454.6378,454.6378,1200.0
2023-07-19 10:55:00,463.07,465.51,462.35,465.08,7074.0,453.6483,456.0387,452.943,455.6174,7074.0
2023-07-19 11:00:00,465.42,465.42,464.46,464.46,3650.0,455.9505,455.9505,455.0101,455.0101,3650.0
2023-07-19 11:05:00,464.67,465.35,464.21,464.76,9470.0,455.2158,455.882,454.7651,455.304,9470.0
2023-07-19 11:10:00,464.91,465.02,463.45,463.45,2022.0,455.4509,455.5587,454.0206,454.0206,2022.0
2023-07-19 11:15:00,463.0,463.49,462.76,463.18,1870.0,453.5798,454.0598,453.3446,453.7561,1870.0
2023-07-19 11:20:00,463.75,463.75,462.51,462.62,1700.0,454.3145,454.3145,453.0997,453.2075,1700.0
2023-07-19 11:25:00,462.53,463.1,462.36,462.84,1000.0,453.1193,453.6777,452.9528,453.423,1000.0
2023-07-19 11:30:00,462.66,462.86,462.35,462.51,1981.0,453.2467,453.4426,452.943,453.0997,1981.0
2023-07-19 11:35:00,462.2,463.14,461.83,462.85,3316.0,452.796,453.7169,452.4336,453.4328,3316.0
2023-07-19 11:40:00,462.43,462.43,460.5,460.94,15385.0,453.0214,453.0214,451.1306,451.5617,15385.0
2023-07-19 11:45:00,460.61,460.71,458.65,459.04,6801.0,451.2384,451.3364,449.3183,449.7003,6801.0
2023-07-19 11:50:00,458.69,458.72,457.6,458.53,5005.0,449.3575,449.3868,448.2896,449.2007,5005.0
2023-07-19 11:55:00,458.15,458.78,458.09,458.54,5048.0,448.8284,449.4456,448.7697,449.2105,5048.0
2023-07-19 12:00:00,458.79,458.81,457.75,458.18,10592.0,449.4554,449.475,448.4366,448.8578,10592.0
2023-07-19 12:05:00,458.21,459.28,457.39,459.28,11928.0,448.8872,449.9355,448.0839,449.9355,11928.0
2023-07-19 12:10:00,459.52,460.17,459.34,459.94,8338.0,450.1706,450.8073,449.9942,450.582,8338.0
2023-07-19 12:15:00,460.1,460.17,459.32,459.32,1519.0,450.7388,450.8073,449.9746,449.9746,1519.0
2023-07-19 12:20:00,459.18,459.49,458.68,459.08,5446.0,449.8375,450.1412,449.3477,449.7395,5446.0
2023-07-19 12:25:00,458.53,458.54,458.13,458.41,2067.0,449.2007,449.2105,448.8089,449.0832,2067.0
2023-07-19 12:30:00,457.41,457.79,456.55,457.79,6762.0,448.1035,448.4758,447.261,448.4758,6762.0
2023-07-19 12:35:00,457.15,457.15,456.37,456.61,2714.0,447.8488,447.8488,447.0847,447.3198,2714.0
2023-07-19 12:40:00,456.53,457.85,456.51,457.85,3395.0,447.2414,448.5345,447.2218,448.5345,3395.0
2023-07-19 12:45:00,457.69,458.1,457.4,458.09,1675.0,448.3778,448.7795,448.0937,448.7697,1675.0
2023-07-19 12:50:00,458.12,458.96,458.0,458.73,1505.0,448.7991,449.622,448.6815,449.3966,1505.0
2023-07-19 12:55:00,458.79,459.32,458.52,459.11,2438.0,449.4554,449.9746,449.1909,449.7689,2438.0
2023-07-19 13:00:00,459.24,459.71,458.8,459.59,2086.0,449.8963,450.3567,449.4652,450.2391,2086.0
2023-07-19 13:05:00,459.55,459.55,458.53,458.87,1490.0,450.2,450.2,449.2007,449.5338,1490.0
2023-07-19 13:10:00,458.85,458.99,458.25,458.95,1900.0,449.5142,449.6514,448.9264,449.6122,1900.0
2023-07-19 13:15:00,459.08,459.08,458.94,458.94,400.0,449.7395,449.7395,449.6024,449.6024,400.0
2023-07-19 13:20:00,458.58,458.92,458.57,458.89,740.0,449.2497,449.5828,449.2399,449.5534,740.0
2023-07-19 13:25:00,459.25,460.18,459.25,460.18,741.0,449.9061,450.8171,449.9061,450.8171,741.0
2023-07-19 13:30:00,460.22,460.38,459.94,460.18,1818.0,450.8563,451.0131,450.582,450.8171,1818.0
2023-07-19 13:35:00,459.77,459.91,459.42,459.91,1200.0,450.4155,450.5526,450.0726,450.5526,1200.0
2023-07-19 13:40:00,460.19,460.19,459.98,459.98,400.0,450.8269,450.8269,450.6212,450.6212,400.0
2023-07-19 13:45:00,459.79,459.99,459.78,459.99,300.0,450.4351,450.631,450.4253,450.631,300.0
2023-07-19 13:50:00,459.72,459.83,459.32,459.32,2657.0,450.3665,450.4743,449.9746,449.9746,2657.0
2023-07-19 13:55:00,459.32,459.49,459.03,459.49,575.0,449.9746,450.1412,449.6905,450.1412,575.0
2023-07-19 14:00:00,459.61,459.68,459.33,459.39,800.0,450.2587,450.3273,449.9844,450.0432,800.0
2023-07-19 14:05:00,459.35,460.04,459.28,459.28,3976.0,450.004,450.68,449.9355,449.9355,3976.0
2023-07-19 14:10:00,459.57,459.57,459.17,459.27,600.0,450.2196,450.2196,449.8277,449.9257,600.0
2023-07-19 14:15:00,459.23,459.47,459.06,459.47,800.0,449.8865,450.1216,449.7199,450.1216,800.0
2023-07-19 14:20:00,459.49,459.49,458.88,459.34,1439.0,450.1412,450.1412,449.5436,449.9942,1439.0
2023-07-19 14:25:00,459.37,459.4,459.13,459.4,900.0,450.0236,450.053,449.7885,450.053,900.0
2023-07-19 14:30:00,459.68,460.01,459.68,459.8,603.0,450.3273,450.6506,450.3273,450.4449,603.0
2023-07-19 14:35:00,459.69,460.02,459.45,460.02,754.0,450.3371,450.6604,450.102,450.6604,754.0
2023-07-19 14:40:00,460.21,460.95,460.21,460.64,1701.0,450.8465,451.5715,450.8465,451.2678,1701.0
2023-07-19 14:45:00,460.4,460.4,460.31,460.31,300.0,451.0327,451.0327,450.9445,450.9445,300.0
2023-07-19 14:50:00,460.07,460.17,459.12,459.12,3650.0,450.7094,450.8073,449.7787,449.7787,3650.0
2023-07-19 14:55:00,459.35,459.93,459.35,459.93,1000.0,450.004,450.5722,450.004,450.5722,1000.0
2023-07-19 15:00:00,460.22,461.4,460.21,461.16,3929.0,450.8563,452.0123,450.8465,451.7772,3929.0
2023-07-19 15:05:00,461.17,461.17,460.75,461.0,1000.0,451.787,451.787,451.3755,451.6205,1000.0
2023-07-19 15:10:00,461.18,461.25,460.91,460.92,505.0,451.7968,451.8654,451.5323,451.5421,505.0
2023-07-19 15:15:00,461.13,461.59,461.12,461.59,1400.0,451.7478,452.1985,451.738,452.1985,1400.0
2023-07-19 15:20:00,461.44,461.44,460.22,460.22,1700.0,452.0515,452.0515,450.8563,450.8563,1700.0
2023-07-19 15:25:00,460.37,460.57,460.22,460.22,1100.0,451.0033,451.1992,450.8563,450.8563,1100.0
2023-07-19 15:30:00,460.18,460.86,460.1,460.86,1500.0,450.8171,451.4833,450.7388,451.4833,1500.0
2023-07-19 15:35:00,460.56,460.7,460.26,460.44,2927.0,451.1894,451.3266,450.8955,451.0719,2927.0
2023-07-19 15:40:00,460.48,461.08,460.48,460.99,2190.0,451.111,451.6988,451.111,451.6107,2190.0
2023-07-19 15:45:00,460.81,460.81,460.13,460.62,2442.0,451.4343,451.4343,450.7682,451.2482,2442.0
2023-07-19 15:50:00,460.59,461.6,460.51,461.31,7440.0,451.2188,452.2082,451.1404,451.9241,7440.0
2023-07-19 15:55:00,461.17,461.17,460.35,460.49,13494.0,451.787,451.787,450.9837,451.1208,13494.0
2023-07-20 09:30:00,460.3,461.62,458.81,460.47,5568.0,450.9347,452.2278,449.475,451.1012,5568.0
2023-07-20 09:35:00,459.33,461.62,459.13,461.56,7088.0,449.9844,452.2278,449.7885,452.1691,7088.0
2023-07-20 09:40:00,461.59,462.13,458.87,458.87,14089.0,452.1985,452.7275,449.5338,449.5338,14089.0
2023-07-20 09:45:00,459.54,460.22,457.96,460.17,2626.0,450.1902,450.8563,448.6423,450.8073,2626.0
2023-07-20 09:50:00,460.55,461.52,460.53,460.95,5381.0,451.1796,452.1299,451.16,451.5715,5381.0
2023-07-20 09:55:00,460.83,460.84,459.19,460.28,2045.0,451.4539,451.4637,449.8473,450.9151,2045.0
2023-07-20 10:00:00,460.64,461.03,458.49,458.49,2507.0,451.2678,451.6498,449.1615,449.1615,2507.0
2023-07-20 10:05:00,459.4,459.55,458.9,458.96,1700.0,450.053,450.2,449.5632,449.622,1700.0
2023-07-20 10:10:00,458.11,458.14,457.36,457.36,510.0,448.7893,448.8186,448.0545,448.0545,510.0
2023-07-20 10:15:00,457.0,458.13,455.34,456.75,9696.0,447.7018,448.8089,446.0756,447.4569,9696.0
2023-07-20 10:20:00,456.61,457.5,456.42,456.51,7916.0,447.3198,448.1917,447.1336,447.2218,7916.0
2023-07-20 10:25:00,456.47,456.5,455.97,456.41,3826.0,447.1826,447.212,446.6928,447.1238,3826.0
2023-07-20 10:30:00,456.29,456.53,455.71,456.47,5754.0,447.0063,447.2414,446.4381,447.1826,5754.0
2023-07-20 10:35:00,456.31,456.42,454.49,454.49,2262.0,447.0259,447.1336,445.2429,445.2429,2262.0
2023-07-20 10:40:00,454.15,455.33,454.15,454.33,6751.0,444.9098,446.0658,444.9098,445.0862,6751.0
2023-07-20 10:45:00,454.29,455.69,454.08,454.42,6999.0,445.047,446.4185,444.8413,445.1743,6999.0
2023-07-20 10:50:00,454.55,456.77,454.51,456.77,5844.0,445.3017,447.4765,445.2625,447.4765,5844.0
2023-07-20 10:55:00,456.77,456.77,455.61,456.12,1778.0,447.4765,447.4765,446.3401,446.8397,1778.0
2023-07-20 11:00:00,455.99,456.69,455.98,456.69,900.0,446.7124,447.3981,446.7026,447.3981,900.0
2023-07-20 11:05:00,456.61,457.62,456.42,457.52,1212.0,447.3198,448.3092,447.1336,448.2113,1212.0
2023-07-20 11:10:00,457.56,458.46,456.85,456.85,3268.0,448.2504,449.1321,447.5549,447.5549,3268.0
2023-07-20 11:15:00,456.84,457.78,456.83,457.78,1401.0,447.5451,448.466,447.5353,448.466,1401.0
2023-07-20 11:20:00,457.58,457.87,456.92,456.93,1298.0,448.27,448.5541,447.6235,447.6333,1298.0
2023-07-20 11:25:00,457.5,457.74,457.04,457.04,700.0,448.1917,448.4268,447.741,447.741,700.0
2023-07-20 11:30:00,456.8,456.8,456.38,456.39,200.0,447.5059,447.5059,447.0945,447.1043,200.0
2023-07-20 11:35:00,456.38,456.38,456.15,456.16,300.0,447.0945,447.0945,446.8691,446.8789,300.0
2023-07-20 11:40:00,456.45,456.77,456.25,456.55,720.0,447.163,447.4765,446.9671,447.261,720.0
2023-07-20 11:45:00,456.28,456.46,455.9,455.91,500.0,446.9965,447.1728,446.6242,446.634,500.0
2023-07-20 11:50:00,455.8,456.37,455.79,456.37,2076.0,446.5263,447.0847,446.5165,447.0847,2076.0
2023-07-20 11:55:00,456.31,456.62,455.62,455.62,1124.0,447.0259,447.3296,446.3499,446.3499,1124.0
2023-07-20 12:00:00,456.21,456.78,456.01,456.69,621.0,446.9279,447.4863,446.732,447.3981,621.0
2023-07-20 12:05:00,456.68,456.92,455.94,456.92,2276.0,447.3884,447.6235,446.6634,447.6235,2276.0
2023-07-20 12:10:00,456.54,456.72,455.93,456.64,1120.0,447.2512,447.4275,446.6536,447.3492,1120.0
2023-07-20 12:15:00,456.49,457.62,456.49,456.8,1200.0,447.2022,448.3092,447.2022,447.5059,1200.0
2023-07-20 12:20:00,456.58,456.78,455.84,456.09,2598.0,447.2904,447.4863,446.5654,446.8104,2598.0
2023-07-20 12:25:00,455.84,457.14,455.84,457.14,900.0,446.5654,447.839,446.5654,447.839,900.0
2023-07-20 12:30:00,455.6,456.2,455.45,456.2,2489.0,446.3303,446.9181,446.1834,446.9181,2489.0
2023-07-20 12:35:00,456.25,457.1,455.89,457.1,5102.0,446.9671,447.7998,446.6144,447.7998,5102.0
2023-07-20 12:40:00,457.1,457.98,457.1,457.79,1301.0,447.7998,448.6619,447.7998,448.4758,1301.0
2023-07-20 12:45:00,457.81,458.55,457.63,458.55,1409.0,448.4954,449.2203,448.319,449.2203,1409.0
2023-07-20 12:50:00,458.71,458.81,458.28,458.29,1589.0,449.377,449.475,448.9558,448.9656,1589.0
2023-07-20 12:55:00,458.57,458.57,457.9,458.08,1175.0,449.2399,449.2399,448.5835,448.7599,1175.0
2023-07-20 13:00:00,457.99,458.26,457.88,458.26,1313.0,448.6717,448.9362,448.5639,448.9362,1313.0
2023-07-20 13:05:00,457.85,457.95,457.71,457.87,1900.0,448.5345,448.6325,448.3974,448.5541,1900.0
2023-07-20 13:10:00,457.52,458.22,457.52,457.84,1669.0,448.2113,448.897,448.2113,448.5248,1669.0
2023-07-20 13:15:00,457.72,458.08,456.81,456.81,2418.0,448.4072,448.7599,447.5157,447.5157,2418.0
2023-07-20 13:20:00,456.92,457.88,456.81,457.62,2851.0,447.6235,448.5639,447.5157,448.3092,2851.0
2023-07-20 13:25:00,456.9,458.16,456.9,458.16,1000.0,447.6039,448.8382,447.6039,448.8382,1000.0
2023-07-20 13:30:00,458.0,458.14,457.57,458.14,711.0,448.6815,448.8186,448.2602,448.8186,711.0
2023-07-20 13:35:00,458.08,458.09,457.09,457.62,1600.0,448.7599,448.7697,447.79,448.3092,1600.0
2023-07-20 13:40:00,457.62,457.83,457.18,457.83,1237.0,448.3092,448.515,447.8782,448.515,1237.0
2023-07-20 13:45:00,457.49,457.49,456.91,456.91,600.0,448.1819,448.1819,447.6137,447.6137,600.0
2023-07-20 13:50:00,457.16,457.83,457.15,457.25,2308.0,447.8586,448.515,447.8488,447.9468,2308.0
2023-07-20 13:55:00,457.24,457.59,457.12,457.31,13274.0,447.937,448.2798,447.8194,448.0055,13274.0
2023-07-20 14:00:00,457.25,457.67,457.05,457.55,1600.0,447.9468,448.3582,447.7508,448.2407,1600.0
2023-07-20 14:05:00,457.25,458.37,457.24,458.37,1200.0,447.9468,449.044,447.937,449.044,1200.0
2023-07-20 14:10:00,457.92,458.05,457.56,457.81,1794.0,448.6031,448.7305,448.2504,448.4954,1794.0
2023-07-20 14:15:00,457.5,457.86,457.25,457.25,1066.0,448.1917,448.5443,447.9468,447.9468,1066.0
2023-07-20 14:20:00,457.25,457.77,457.24,457.75,2685.0,447.9468,448.4562,447.937,448.4366,2685.0
2023-07-20 14:25:00,457.42,457.8,457.2,457.5,1500.0,448.1133,448.4856,447.8978,448.1917,1500.0
2023-07-20 14:30:00,457.28,457.82,457.28,457.82,700.0,447.9761,448.5052,447.9761,448.5052,700.0
2023-07-20 14:35:00,457.85,458.45,457.85,458.45,2355.0,448.5345,449.1223,448.5345,449.1223,2355.0
2023-07-20 14:40:00,458.15,458.15,457.19,457.19,903.0,448.8284,448.8284,447.888,447.888,903.0
2023-07-20 14:45:00,457.61,457.92,457.36,457.73,3768.0,448.2994,448.6031,448.0545,448.417,3768.0
2023-07-20 14:50:00,457.47,458.09,457.47,457.75,3627.0,448.1623,448.7697,448.1623,448.4366,3627.0
2023-07-20 14:55:00,457.75,458.04,457.71,457.75,2035.0,448.4366,448.7207,448.3974,448.4366,2035.0
2023-07-20 15:00:00,457.69,458.08,457.05,457.05,5070.0,448.3778,448.7599,447.7508,447.7508,5070.0
2023-07-20 15:05:00,457.49,457.9,457.17,457.24,2160.0,448.1819,448.5835,447.8684,447.937,2160.0
2023-07-20 15:10:00,457.36,458.18,457.36,458.1,2950.0,448.0545,448.8578,448.0545,448.7795,2950.0
2023-07-20 15:15:00,457.97,458.15,457.57,457.96,5014.0,448.6521,448.8284,448.2602,448.6423,5014.0
2023-07-20 15:20:00,458.04,458.32,457.8,457.93,3253.0,448.7207,448.995,448.4856,448.6129,3253.0
2023-07-20 15:25:00,457.78,458.03,457.6,457.95,2364.0,448.466,448.7109,448.2896,448.6325,2364.0
2023-07-20 15:30:00,458.12,458.34,457.92,458.09,3300.0,448.7991,449.0146,448.6031,448.7697,3300.0
2023-07-20 15:35:00,457.99,458.45,457.92,458.21,4264.0,448.6717,449.1223,448.6031,448.8872,4264.0
2023-07-20 15:40:00,458.36,458.46,457.9,458.11,9823.0,449.0342,449.1321,448.5835,448.7893,9823.0
2023-07-20 15:45:00,458.02,458.19,457.51,457.68,17444.0,448.7011,448.8676,448.2015,448.368,17444.0
2023-07-20 15:50:00,457.65,458.14,457.22,457.97,17807.0,448.3386,448.8186,447.9174,448.6521,17807.0
2023-07-20 15:55:00,457.98,458.76,457.63,458.75,16544.0,448.6619,449.426,448.319,449.4162,16544.0
2023-07-21 09:30:00,461.34,462.0,457.66,457.66,9878.0,451.9535,452.6001,448.3484,448.3484,9878.0
2023-07-21 09:35:00,456.9,458.73,455.21,458.71,2382.0,447.6039,449.3966,445.9483,449.377,2382.0
2023-07-21 09:40:00,458.0,458.07,457.14,457.52,3050.0,448.6815,448.7501,447.839,448.2113,3050.0
2023-07-21 09:45:00,456.81,456.84,455.43,455.43,1650.0,447.5157,447.5451,446.1638,446.1638,1650.0
2023-07-21 09:50:00,455.59,455.67,452.0,453.45,14612.0,446.3205,446.3989,442.8036,444.2241,14612.0
2023-07-21 09:55:00,453.43,455.14,453.43,455.12,3679.0,444.2045,445.8797,444.2045,445.8601,3679.0
2023-07-21 10:00:00,454.63,455.08,453.61,453.69,900.0,445.3801,445.8209,444.3808,444.4592,900.0
2023-07-21 10:05:00,453.95,454.59,453.65,454.23,1392.0,444.7139,445.3409,444.42,444.9882,1392.0
2023-07-21 10:10:00,455.79,457.18,455.79,456.96,1096.0,446.5165,447.8782,446.5165,447.6627,1096.0
2023-07-21 10:15:00,457.06,458.36,457.06,457.81,2643.0,447.7606,449.0342,447.7606,448.4954,2643.0
2023-07-21 10:20:00,458.15,458.34,456.42,456.58,1439.0,448.8284,449.0146,447.1336,447.2904,1439.0
2023-07-21 10:25:00,456.02,456.3,455.22,455.22,3320.0,446.7418,447.0161,445.9581,445.9581,3320.0
2023-07-21 10:30:00,454.42,455.93,454.41,455.06,4764.0,445.1743,446.6536,445.1645,445.8013,4764.0
2023-07-21 10:35:00,455.37,455.9,455.11,455.67,740.0,446.105,446.6242,445.8503,446.3989,740.0
2023-07-21 10:40:00,455.83,456.06,455.43,455.43,1102.0,446.5556,446.781,446.1638,446.1638,1102.0
2023-07-21 10:45:00,455.35,455.35,453.67,453.84,1214.0,446.0854,446.0854,444.4396,444.6061,1214.0
2023-07-21 10:50:00,453.75,454.31,453.32,454.27,1404.0,444.518,445.0666,444.0967,445.0274,1404.0
2023-07-21 10:55:00,453.93,454.19,453.81,453.81,600.0,444.6943,444.949,444.5767,444.5767,600.0
2023-07-21 11:00:00,454.73,454.73,453.75,454.14,905.0,445.478,445.478,444.518,444.9,905.0
2023-07-21 11:05:00,453.94,455.18,453.93,454.31,1939.0,444.7041,445.9189,444.6943,445.0666,1939.0
2023-07-21 11:10:00,454.73,454.73,453.35,453.35,2524.0,445.478,445.478,444.1261,444.1261,2524.0
2023-07-21 11:15:00,453.16,454.04,453.15,453.97,1994.0,443.94,444.8021,443.9302,444.7335,1994.0
2023-07-21 11:20:00,453.8,453.81,453.14,453.42,1841.0,444.5669,444.5767,443.9204,444.1947,1841.0
2023-07-21 11:25:00,453.0,454.01,453.0,453.83,900.0,443.7832,444.7727,443.7832,444.5963,900.0
2023-07-21 11:30:00,454.41,454.41,453.42,453.42,900.0,445.1645,445.1645,444.1947,444.1947,900.0
2023-07-21 11:35:00,453.44,454.25,453.39,454.07,1801.0,444.2143,445.0078,444.1653,444.8315,1801.0
2023-07-21 11:40:00,453.8,453.91,453.12,453.12,900.0,444.5669,444.6747,443.9008,443.9008,900.0
2023-07-21 11:45:00,453.38,453.67,453.0,453.65,800.0,444.1555,444.4396,443.7832,444.42,800.0
2023-07-21 11:50:00,453.5,453.5,452.67,452.93,1751.0,444.2731,444.2731,443.4599,443.7146,1751.0
2023-07-21 11:55:00,453.02,453.96,453.02,453.96,1226.0,443.8028,444.7237,443.8028,444.7237,1226.0
2023-07-21 12:00:00,453.78,454.28,453.78,454.04,1200.0,444.5474,445.0372,444.5474,444.8021,1200.0
2023-07-21 12:05:00,453.91,454.16,453.67,454.16,1900.0,444.6747,444.9196,444.4396,444.9196,1900.0
2023-07-21 12:10:00,454.26,454.55,453.98,454.55,1500.0,445.0176,445.3017,444.7433,445.3017,1500.0
2023-07-21 12:15:00,454.84,454.84,454.22,454.33,2203.0,445.5858,445.5858,444.9784,445.0862,2203.0
2023-07-21 12:20:00,454.48,454.68,454.36,454.56,1700.0,445.2331,445.429,445.1156,445.3115,1700.0
2023-07-21 12:25:00,454.25,454.25,452.1,452.38,3680.0,445.0078,445.0078,442.9015,443.1758,3680.0
2023-07-21 12:30:00,452.47,452.49,451.36,451.46,2781.0,443.264,443.2836,442.1766,442.2746,2781.0
2023-07-21 12:35:00,451.0,451.56,450.47,450.99,4306.0,441.8239,442.3725,441.3047,441.8141,4306.0
2023-07-21 12:40:00,450.78,451.43,450.72,451.42,4028.0,441.6084,442.2452,441.5496,442.2354,4028.0
2023-07-21 12:45:00,451.16,451.16,450.5,450.67,1300.0,441.9807,441.9807,441.3341,441.5006,1300.0
2023-07-21 12:50:00,450.69,452.42,450.69,452.39,1510.0,441.5202,443.215,441.5202,443.1856,1510.0
2023-07-21 12:55:00,452.04,452.5,452.04,452.5,545.0,442.8428,443.2934,442.8428,443.2934,545.0
2023-07-21 13:00:00,452.46,453.0,452.36,452.8,1066.0,443.2542,443.7832,443.1562,443.5873,1066.0
2023-07-21 13:05:00,452.67,453.81,452.66,453.81,1213.0,443.4599,444.5767,443.4501,444.5767,1213.0
2023-07-21 13:10:00,453.67,453.67,453.08,453.08,1212.0,444.4396,444.4396,443.8616,443.8616,1212.0
2023-07-21 13:15:00,453.45,453.81,453.15,453.31,1300.0,444.2241,444.5767,443.9302,444.0869,1300.0
2023-07-21 13:20:00,453.0,453.21,452.9,453.13,2323.0,443.7832,443.989,443.6853,443.9106,2323.0
2023-07-21 13:25:00,452.99,453.83,452.93,453.46,2200.0,443.7734,444.5963,443.7146,444.2339,2200.0
2023-07-21 13:30:00,453.67,453.67,453.46,453.48,300.0,444.4396,444.4396,444.2339,444.2535,300.0
2023-07-21 13:35:00,453.61,454.21,453.61,454.21,600.0,444.3808,444.9686,444.3808,444.9686,600.0
2023-07-21 13:40:00,454.16,454.26,453.89,454.05,2101.0,444.9196,445.0176,444.6551,444.8119,2101.0
2023-07-21 13:45:00,453.93,454.12,453.64,453.73,3075.0,444.6943,444.8804,444.4102,444.4984,3075.0
2023-07-21 13:50:00,453.74,454.07,453.35,453.35,1500.0,444.5082,444.8315,444.1261,444.1261,1500.0
2023-07-21 13:55:00,453.08,453.23,453.0,453.22,1100.0,443.8616,444.0085,443.7832,443.9987,1100.0
2023-07-21 14:00:00,453.16,453.52,452.75,452.75,2807.0,443.94,444.2926,443.5383,443.5383,2807.0
2023-07-21 14:05:00,452.32,453.31,452.26,453.31,4215.0,443.1171,444.0869,443.0583,444.0869,4215.0
2023-07-21 14:10:00,453.39,453.39,452.33,452.35,1700.0,444.1653,444.1653,443.1269,443.1465,1700.0
2023-07-21 14:15:00,452.03,452.71,451.87,452.71,1116.0,442.833,443.4991,442.6762,443.4991,1116.0
2023-07-21 14:20:00,452.75,452.86,452.33,452.37,1400.0,443.5383,443.6461,443.1269,443.166,1400.0
2023-07-21 14:25:00,452.09,452.68,452.09,452.5,2400.0,442.8917,443.4697,442.8917,443.2934,2400.0
2023-07-21 14:30:00,452.54,452.54,451.82,451.95,2100.0,443.3326,443.3326,442.6272,442.7546,2100.0
2023-07-21 14:35:00,451.99,452.35,451.99,452.35,1400.0,442.7938,443.1465,442.7938,443.1465,1400.0
2023-07-21 14:40:00,452.12,453.38,452.12,453.31,1415.0,442.9211,444.1555,442.9211,444.0869,1415.0
2023-07-21 14:45:00,453.23,453.8,453.23,453.67,1000.0,444.0085,444.5669,444.0085,444.4396,1000.0
2023-07-21 14:50:00,453.61,453.94,453.43,453.52,2257.0,444.3808,444.7041,444.2045,444.2926,2257.0
2023-07-21 14:55:00,453.35,453.36,452.36,452.36,2151.0,444.1261,444.1359,443.1562,443.1562,2151.0
2023-07-21 15:00:00,452.65,452.9,452.4,452.41,801.0,443.4403,443.6853,443.1954,443.2052,801.0
2023-07-21 15:05:00,452.23,452.48,451.39,451.39,1638.0,443.0289,443.2738,442.206,442.206,1638.0
2023-07-21 15:10:00,451.52,451.99,451.42,451.94,5258.0,442.3333,442.7938,442.2354,442.7448,5258.0
2023-07-21 15:15:00,451.99,452.61,451.69,452.46,8748.0,442.7938,443.4012,442.4999,443.2542,8748.0
2023-07-21 15:20:00,452.33,452.33,451.75,451.82,3553.0,443.1269,443.1269,442.5587,442.6272,3553.0
2023-07-21 15:25:00,451.95,452.17,451.44,451.44,3386.0,442.7546,442.9701,442.255,442.255,3386.0
2023-07-21 15:30:00,451.7,451.92,451.04,451.27,5227.0,442.5097,442.7252,441.8631,442.0884,5227.0
2023-07-21 15:35:00,451.31,451.95,451.31,451.81,4588.0,442.1276,442.7546,442.1276,442.6174,4588.0
2023-07-21 15:40:00,451.66,451.69,451.0,451.04,1840.0,442.4705,442.4999,441.8239,441.8631,1840.0
2023-07-21 15:45:00,450.96,451.52,450.88,451.44,6931.0,441.7847,442.3333,441.7064,442.255,6931.0
2023-07-21 15:50:00,451.22,451.37,450.6,450.6,11533.0,442.0394,442.1864,441.4321,441.4321,11533.0
2023-07-21 15:55:00,450.61,450.9,450.05,450.35,18725.0,441.4419,441.726,440.8932,441.1871,18725.0
2023-07-24 09:30:00,451.65,452.5,450.96,452.28,6388.0,442.4607,443.2934,441.7847,443.0779,6388.0
2023-07-24 09:35:00,453.03,455.6,451.9,455.0,3026.0,443.8126,446.3303,442.7056,445.7425,3026.0
2023-07-24 09:40:00,454.99,455.43,453.81,455.4,5326.0,445.7327,446.1638,444.5767,446.1344,5326.0
2023-07-24 09:45:00,454.77,455.46,454.38,455.17,3726.0,445.5172,446.1932,445.1351,445.9091,3726.0
2023-07-24 09:50:00,454.82,455.16,452.75,453.45,3490.0,445.5662,445.8993,443.5383,444.2241,3490.0
2023-07-24 09:55:00,453.56,453.59,451.86,453.02,2847.0,444.3318,444.3612,442.6664,443.8028,2847.0
2023-07-24 10:00:00,452.75,453.54,451.6,451.6,4102.0,443.5383,444.3122,442.4117,442.4117,4102.0
2023-07-24 10:05:00,450.45,451.73,450.42,451.73,1892.0,441.2851,442.5391,441.2557,442.5391,1892.0
2023-07-24 10:10:00,451.0,451.05,450.63,450.88,2280.0,441.8239,441.8729,441.4614,441.7064,2280.0
2023-07-24 10:15:00,451.06,451.06,450.13,450.34,951.0,441.8827,441.8827,440.9716,441.1773,951.0
2023-07-24 10:20:00,450.09,450.39,449.49,450.19,2309.0,440.9324,441.2263,440.3446,441.0304,2309.0
2023-07-24 10:25:00,449.8,451.35,449.32,451.35,4175.0,440.6483,442.1668,440.1781,442.1668,4175.0
2023-07-24 10:30:00,451.5,451.56,450.33,450.37,4003.0,442.3137,442.3725,441.1675,441.2067,4003.0
2023-07-24 10:35:00,451.51,451.97,450.97,451.27,1431.0,442.3235,442.7742,441.7945,442.0884,1431.0
2023-07-24 10:40:00,451.58,453.19,451.13,453.19,2264.0,442.3921,443.9694,441.9513,443.9694,2264.0
2023-07-24 10:45:00,452.25,452.39,451.76,452.35,1810.0,443.0485,443.1856,442.5685,443.1465,1810.0
2023-07-24 10:50:00,453.21,453.58,451.39,451.39,3300.0,443.989,444.3514,442.206,442.206,3300.0
2023-07-24 10:55:00,451.52,451.7,451.16,451.67,500.0,442.3333,442.5097,441.9807,442.4803,500.0
2023-07-24 11:00:00,452.4,452.62,452.06,452.06,600.0,443.1954,443.411,442.8624,442.8624,600.0
2023-07-24 11:05:00,451.77,452.35,451.65,452.18,2100.0,442.5783,443.1465,442.4607,442.9799,2100.0
2023-07-24 11:10:00,452.26,452.53,452.03,452.03,900.0,443.0583,443.3228,442.833,442.833,900.0
2023-07-24 11:15:00,452.03,453.21,451.92,452.85,2774.0,442.833,443.989,442.7252,443.6363,2774.0
2023-07-24 11:20:00,453.08,453.83,453.0,453.83,1401.0,443.8616,444.5963,443.7832,444.5963,1401.0
2023-07-24 11:25:00,454.15,454.28,453.56,454.28,1994.0,444.9098,445.0372,444.3318,445.0372,1994.0
2023-07-24 11:30:00,454.26,454.49,453.56,453.56,6283.0,445.0176,445.2429,444.3318,444.3318,6283.0
2023-07-24 11:35:00,453.46,453.87,452.73,453.42,3010.0,444.2339,444.6355,443.5187,444.1947,3010.0
2023-07-24 11:40:00,453.47,453.47,452.62,452.77,1345.0,444.2437,444.2437,443.411,443.5579,1345.0
2023-07-24 11:45:00,453.37,453.38,452.47,452.47,1800.0,444.1457,444.1555,443.264,443.264,1800.0
2023-07-24 11:50:00,452.65,453.26,452.64,453.2,1592.0,443.4403,444.0379,443.4306,443.9792,1592.0
2023-07-24 11:55:00,453.4,454.19,453.19,453.88,2445.0,444.1751,444.949,443.9694,444.6453,2445.0
2023-07-24 12:00:00,453.88,454.65,453.88,454.65,1433.0,444.6453,445.3997,444.6453,445.3997,1433.0
2023-07-24 12:05:00,454.51,455.05,453.85,453.85,3302.0,445.2625,445.7915,444.6159,444.6159,3302.0
2023-07-24 12:10:00,453.95,453.95,453.57,453.58,1000.0,444.7139,444.7139,444.3416,444.3514,1000.0
2023-07-24 12:15:00,453.36,453.36,452.54,452.63,1100.0,444.1359,444.1359,443.3326,443.4208,1100.0
2023-07-24 12:20:00,452.86,452.89,452.43,452.43,735.0,443.6461,443.6755,443.2248,443.2248,735.0
2023-07-24 12:25:00,452.5,453.13,452.5,453.05,2001.0,443.2934,443.9106,443.2934,443.8322,2001.0
2023-07-24 12:30:00,453.09,453.09,451.94,451.94,900.0,443.8714,443.8714,442.7448,442.7448,900.0
2023-07-24 12:35:00,452.29,452.7,452.29,452.7,556.0,443.0877,443.4893,443.0877,443.4893,556.0
2023-07-24 12:40:00,452.55,452.55,452.34,452.35,600.0,443.3424,443.3424,443.1367,443.1465,600.0
2023-07-24 12:45:00,452.25,452.25,451.56,451.57,1301.0,443.0485,443.0485,442.3725,442.3823,1301.0
2023-07-24 12:50:00,451.57,452.11,451.05,452.1,1100.0,442.3823,442.9113,441.8729,442.9015,1100.0
2023-07-24 12:55:00,451.93,452.33,451.78,451.78,1300.0,442.735,443.1269,442.588,442.588,1300.0
2023-07-24 13:00:00,451.57,451.57,450.96,451.12,700.0,442.3823,442.3823,441.7847,441.9415,700.0
2023-07-24 13:05:00,450.95,451.17,450.39,450.7,2900.0,441.7749,441.9905,441.2263,441.53,2900.0
2023-07-24 13:10:00,450.92,451.84,450.69,451.84,1286.0,441.7455,442.6468,441.5202,442.6468,1286.0
2023-07-24 13:15:00,451.51,451.51,451.11,451.42,900.0,442.3235,442.3235,441.9317,442.2354,900.0
2023-07-24 13:20:00,451.18,451.32,450.59,451.22,814.0,442.0003,442.1374,441.4223,442.0394,814.0
2023-07-24 13:25:00,450.98,451.26,450.97,451.17,600.0,441.8043,442.0786,441.7945,441.9905,600.0
2023-07-24 13:30:00,451.13,451.13,450.8,450.93,515.0,441.9513,441.9513,441.628,441.7553,515.0
2023-07-24 13:35:00,450.25,450.91,450.25,450.91,1300.0,441.0892,441.7357,441.0892,441.7357,1300.0
2023-07-24 13:40:00,450.83,451.24,450.47,451.24,2734.0,441.6574,442.059,441.3047,442.059,2734.0
2023-07-24 13:45:00,450.99,451.06,450.71,451.06,1400.0,441.8141,441.8827,441.5398,441.8827,1400.0
2023-07-24 13:50:00,450.8,450.8,450.36,450.36,3452.0,441.628,441.628,441.1969,441.1969,3452.0
2023-07-24 13:55:00,450.4,450.52,450.14,450.45,1900.0,441.2361,441.3537,440.9814,441.2851,1900.0
2023-07-24 14:00:00,450.53,451.03,450.53,450.84,1900.0,441.3635,441.8533,441.3635,441.6672,1900.0
2023-07-24 14:05:00,450.91,450.91,449.94,449.94,1800.0,441.7357,441.7357,440.7855,440.7855,1800.0
2023-07-24 14:10:00,450.14,450.38,450.14,450.38,500.0,440.9814,441.2165,440.9814,441.2165,500.0
2023-07-24 14:15:00,450.43,450.99,450.42,450.71,800.0,441.2655,441.8141,441.2557,441.5398,800.0
2023-07-24 14:20:00,450.42,450.42,450.13,450.37,500.0,441.2557,441.2557,440.9716,441.2067,500.0
2023-07-24 14:25:00,450.16,450.16,449.52,449.52,4561.0,441.001,441.001,440.374,440.374,4561.0
2023-07-24 14:30:00,449.47,449.5,448.79,448.95,1513.0,440.325,440.3544,439.6589,439.8156,1513.0
2023-07-24 14:35:00,448.84,449.66,448.84,449.22,2156.0,439.7079,440.5112,439.7079,440.0801,2156.0
2023-07-24 14:40:00,449.02,449.3,448.49,448.58,1280.0,439.8842,440.1585,439.365,439.4532,1280.0
2023-07-24 14:45:00,448.53,448.82,448.2,448.82,1383.0,439.4042,439.6883,439.0809,439.6883,1383.0
2023-07-24 14:50:00,448.64,448.9,448.61,448.75,2128.0,439.5119,439.7666,439.4825,439.6197,2128.0
2023-07-24 14:55:00,448.8,449.22,448.57,448.67,3367.0,439.6687,440.0801,439.4434,439.5413,3367.0
2023-07-24 15:00:00,448.43,448.49,447.66,448.39,3947.0,439.3062,439.365,438.5519,439.267,3947.0
2023-07-24 15:05:00,448.68,449.0,448.22,448.74,3892.0,439.5511,439.8646,439.1005,439.6099,3892.0
2023-07-24 15:10:00,448.75,450.01,448.73,450.01,8818.0,439.6197,440.8541,439.6001,440.8541,8818.0
2023-07-24 15:15:00,450.01,450.02,448.94,449.89,2643.0,440.8541,440.8639,439.8058,440.7365,2643.0
2023-07-24 15:20:00,449.75,450.13,449.31,450.13,2810.0,440.5994,440.9716,440.1683,440.9716,2810.0
2023-07-24 15:25:00,450.02,450.03,449.0,449.0,1677.0,440.8639,440.8737,439.8646,439.8646,1677.0
2023-07-24 15:30:00,449.2,449.53,449.07,449.39,2022.0,440.0605,440.3838,439.9332,440.2467,2022.0
2023-07-24 15:35:00,449.66,449.79,449.08,449.54,3633.0,440.5112,440.6385,439.943,440.3936,3633.0
2023-07-24 15:40:00,449.62,450.33,449.62,449.78,4265.0,440.472,441.1675,440.472,440.6287,4265.0
2023-07-24 15:45:00,449.86,450.12,449.46,449.59,8613.0,440.7071,440.9618,440.3153,440.4426,8613.0
2023-07-24 15:50:00,449.42,449.53,448.77,449.27,14577.0,440.2761,440.3838,439.6393,440.1291,14577.0
2023-07-24 15:55:00,449.45,450.29,449.22,449.98,16609.0,440.3055,441.1284,440.0801,440.8247,16609.0
2023-07-25 09:30:00,448.44,450.05,445.13,448.5,12498.0,439.316,440.8932,436.0733,439.3748,12498.0
2023-07-25 09:35:00,448.14,450.65,447.89,450.31,9143.0,439.0221,441.481,438.7772,441.148,9143.0
2023-07-25 09:40:00,450.28,451.32,448.85,449.72,6465.0,441.1186,442.1374,439.7177,440.57,6465.0
2023-07-25 09:45:00,449.57,449.57,448.63,449.31,8202.0,440.423,440.423,439.5021,440.1683,8202.0
2023-07-25 09:50:00,449.18,451.2,449.17,450.56,4026.0,440.0409,442.0198,440.0312,441.3929,4026.0
2023-07-25 09:55:00,450.97,451.95,450.46,451.95,3155.0,441.7945,442.7546,441.2949,442.7546,3155.0
2023-07-25 10:00:00,450.98,452.57,450.97,451.55,2642.0,441.8043,443.362,441.7945,442.3627,2642.0
2023-07-25 10:05:00,450.83,452.89,450.5,452.89,5270.0,441.6574,443.6755,441.3341,443.6755,5270.0
2023-07-25 10:10:00,453.08,454.34,452.52,454.34,5483.0,443.8616,445.096,443.313,445.096,5483.0
2023-07-25 10:15:00,454.2,454.39,452.94,453.01,8667.0,444.9588,445.1449,443.7244,443.793,8667.0
2023-07-25 10:20:00,453.18,453.18,452.2,452.66,4027.0,443.9596,443.9596,442.9995,443.4501,4027.0
2023-07-25 10:25:00,453.05,453.45,452.16,452.32,3521.0,443.8322,444.2241,442.9603,443.1171,3521.0
2023-07-25 10:30:00,452.04,452.04,450.8,451.55,9409.0,442.8428,442.8428,441.628,442.3627,9409.0
2023-07-25 10:35:00,451.46,451.46,450.51,450.51,1278.0,442.2746,442.2746,441.3439,441.3439,1278.0
2023-07-25 10:40:00,451.05,451.31,450.47,450.95,1297.0,441.8729,442.1276,441.3047,441.7749,1297.0
2023-07-25 10:45:00,451.31,451.48,450.8,451.41,2430.0,442.1276,442.2942,441.628,442.2256,2430.0
2023-07-25 10:50:00,451.66,452.4,451.58,451.75,4461.0,442.4705,443.1954,442.3921,442.5587,4461.0
2023-07-25 10:55:00,451.91,452.69,451.65,452.69,10874.0,442.7154,443.4795,442.4607,443.4795,10874.0
2023-07-25 11:00:00,452.65,452.65,451.98,451.99,3015.0,443.4403,443.4403,442.784,442.7938,3015.0
2023-07-25 11:05:00,451.76,451.82,450.94,451.03,2891.0,442.5685,442.6272,441.7651,441.8533,2891.0
2023-07-25 11:10:00,450.75,451.38,450.44,450.94,3765.0,441.579,442.1962,441.2753,441.7651,3765.0
2023-07-25 11:15:00,450.88,451.01,450.43,450.67,3789.0,441.7064,441.8337,441.2655,441.5006,3789.0
2023-07-25 11:20:00,450.67,451.45,450.66,450.92,2744.0,441.5006,442.2648,441.4908,441.7455,2744.0
2023-07-25 11:25:00,451.24,451.71,451.14,451.15,1400.0,442.059,442.5195,441.9611,441.9709,1400.0
2023-07-25 11:30:00,451.46,452.04,451.46,451.78,1054.0,442.2746,442.8428,442.2746,442.588,1054.0
2023-07-25 11:35:00,451.6,452.3,451.34,451.94,2367.0,442.4117,443.0975,442.157,442.7448,2367.0
2023-07-25 11:40:00,451.94,451.94,451.37,451.68,2285.0,442.7448,442.7448,442.1864,442.4901,2285.0
2023-07-25 11:45:00,451.72,451.81,451.29,451.81,1700.0,442.5293,442.6174,442.108,442.6174,1700.0
2023-07-25 11:50:00,451.85,451.85,451.4,451.68,1002.0,442.6566,442.6566,442.2158,442.4901,1002.0
2023-07-25 11:55:00,451.38,451.57,451.18,451.5,3162.0,442.1962,442.3823,442.0003,442.3137,3162.0
2023-07-25 12:00:00,451.22,451.22,450.64,451.12,3548.0,442.0394,442.0394,441.4712,441.9415,3548.0
2023-07-25 12:05:00,451.2,451.8,451.2,451.8,1023.0,442.0198,442.6076,442.0198,442.6076,1023.0
2023-07-25 12:10:00,451.54,451.99,451.53,451.99,1015.0,442.3529,442.7938,442.3431,442.7938,1015.0
2023-07-25 12:15:00,452.06,452.34,452.06,452.34,200.0,442.8624,443.1367,442.8624,443.1367,200.0
2023-07-25 12:20:00,451.71,452.76,451.69,452.75,6633.0,442.5195,443.5481,442.4999,443.5383,6633.0
2023-07-25 12:25:00,452.76,453.2,452.54,452.87,3094.0,443.5481,443.9792,443.3326,443.6559,3094.0
2023-07-25 12:30:00,452.87,452.9,452.37,452.59,1642.0,443.6559,443.6853,443.166,443.3816,1642.0
2023-07-25 12:35:00,452.15,452.53,451.89,452.53,1103.0,442.9505,443.3228,442.6958,443.3228,1103.0
2023-07-25 12:40:00,452.53,452.71,451.93,451.93,1522.0,443.3228,443.4991,442.735,442.735,1522.0
2023-07-25 12:45:00,452.26,452.26,451.59,451.72,1083.0,443.0583,443.0583,442.4019,442.5293,1083.0
2023-07-25 12:50:00,451.73,451.82,451.28,451.28,1200.0,442.5391,442.6272,442.0982,442.0982,1200.0
2023-07-25 12:55:00,451.64,451.94,451.56,451.64,1490.0,442.4509,442.7448,442.3725,442.4509,1490.0
2023-07-25 13:00:00,451.68,451.94,451.31,451.61,2819.0,442.4901,442.7448,442.1276,442.4215,2819.0
2023-07-25 13:05:00,451.28,451.28,450.89,451.04,1688.0,442.0982,442.0982,441.7162,441.8631,1688.0
2023-07-25 13:10:00,450.92,451.19,450.56,451.06,2202.0,441.7455,442.0101,441.3929,441.8827,2202.0
2023-07-25 13:15:00,450.89,451.55,450.73,451.31,1471.0,441.7162,442.3627,441.5594,442.1276,1471.0
2023-07-25 13:20:00,451.4,451.41,451.05,451.39,1261.0,442.2158,442.2256,441.8729,442.206,1261.0
2023-07-25 13:25:00,451.01,451.13,451.01,451.09,600.0,441.8337,441.9513,441.8337,441.9121,600.0
2023-07-25 13:30:00,451.16,451.5,451.02,451.5,858.0,441.9807,442.3137,441.8435,442.3137,858.0
2023-07-25 13:35:00,451.25,451.43,451.08,451.43,1702.0,442.0688,442.2452,441.9023,442.2452,1702.0
2023-07-25 13:40:00,451.18,451.96,451.17,451.96,1554.0,442.0003,442.7644,441.9905,442.7644,1554.0
2023-07-25 13:45:00,452.14,452.14,451.46,451.46,1591.0,442.9407,442.9407,442.2746,442.2746,1591.0
2023-07-25 13:50:00,451.73,451.73,451.06,451.06,1401.0,442.5391,442.5391,441.8827,441.8827,1401.0
2023-07-25 13:55:00,450.88,451.25,450.88,451.15,1738.0,441.7064,442.0688,441.7064,441.9709,1738.0
2023-07-25 14:00:00,451.09,451.13,450.54,450.75,2185.0,441.9121,441.9513,441.3733,441.579,2185.0
2023-07-25 14:05:00,450.61,450.8,450.5,450.68,3101.0,441.4419,441.628,441.3341,441.5104,3101.0
2023-07-25 14:10:00,450.61,451.15,450.61,450.78,2933.0,441.4419,441.9709,441.4419,441.6084,2933.0
2023-07-25 14:15:00,451.06,451.21,450.83,450.83,500.0,441.8827,442.0296,441.6574,441.6574,500.0
2023-07-25 14:20:00,450.87,451.71,450.87,451.64,1908.0,441.6966,442.5195,441.6966,442.4509,1908.0
2023-07-25 14:25:00,451.88,451.97,451.35,451.79,3790.0,442.686,442.7742,442.1668,442.5978,3790.0
2023-07-25 14:30:00,451.83,451.93,451.81,451.85,1250.0,442.637,442.735,442.6174,442.6566,1250.0
2023-07-25 14:35:00,451.97,452.57,451.74,451.74,1747.0,442.7742,443.362,442.5489,442.5489,1747.0
2023-07-25 14:40:00,451.77,451.77,451.02,451.25,2739.0,442.5783,442.5783,441.8435,442.0688,2739.0
2023-07-25 14:45:00,451.04,451.04,449.28,449.28,2018.0,441.8631,441.8631,440.1389,440.1389,2018.0
2023-07-25 14:50:00,449.14,449.52,448.37,449.31,7752.0,440.0018,440.374,439.2474,440.1683,7752.0
2023-07-25 14:55:00,449.31,449.44,448.6,448.82,5134.0,440.1683,440.2957,439.4727,439.6883,5134.0
2023-07-25 15:00:00,448.95,449.72,448.93,448.94,2318.0,439.8156,440.57,439.796,439.8058,2318.0
2023-07-25 15:05:00,449.05,449.7,449.04,449.19,2900.0,439.9136,440.5504,439.9038,440.0507,2900.0
2023-07-25 15:10:00,449.01,449.25,448.64,448.64,2872.0,439.8744,440.1095,439.5119,439.5119,2872.0
2023-07-25 15:15:00,448.57,449.68,448.5,449.68,2570.0,439.4434,440.5308,439.3748,440.5308,2570.0
2023-07-25 15:20:00,449.78,449.78,449.26,449.42,2144.0,440.6287,440.6287,440.1193,440.2761,2144.0
2023-07-25 15:25:00,449.42,449.8,449.2,449.79,3127.0,440.2761,440.6483,440.0605,440.6385,3127.0
2023-07-25 15:30:00,449.9,450.53,449.88,450.38,6732.0,440.7463,441.3635,440.7267,441.2165,6732.0
2023-07-25 15:35:00,450.38,450.9,450.37,450.88,9332.0,441.2165,441.726,441.2067,441.7064,9332.0
2023-07-25 15:40:00,451.06,451.57,450.86,450.91,10374.0,441.8827,442.3823,441.6868,441.7357,10374.0
2023-07-25 15:45:00,450.9,451.61,450.71,451.61,14244.0,441.726,442.4215,441.5398,442.4215,14244.0
2023-07-25 15:50:00,451.5,451.5,450.37,450.89,10225.0,442.3137,442.3137,441.2067,441.7162,10225.0
2023-07-25 15:55:00,450.9,451.16,450.08,450.14,23213.0,441.726,441.9807,440.9226,440.9814,23213.0
2023-07-26 09:30:00,446.99,448.6,445.59,446.62,4503.0,437.8955,439.4727,436.524,437.533,4503.0
2023-07-26 09:35:00,447.79,450.91,447.09,448.99,7495.0,438.6792,441.7357,437.9935,439.8548,7495.0
2023-07-26 09:40:00,449.0,452.22,448.39,450.99,3635.0,439.8646,443.0191,439.267,441.8141,3635.0
2023-07-26 09:45:00,450.28,450.28,448.08,448.56,7407.0,441.1186,441.1186,438.9633,439.4336,7407.0
2023-07-26 09:50:00,448.41,449.88,447.57,448.71,7681.0,439.2866,440.7267,438.4637,439.5805,7681.0
2023-07-26 09:55:00,449.14,451.57,449.13,450.49,8162.0,440.0018,442.3823,439.992,441.3243,8162.0
2023-07-26 10:00:00,450.51,450.89,447.81,448.68,4785.0,441.3439,441.7162,438.6988,439.5511,4785.0
2023-07-26 10:05:00,449.23,450.61,448.49,449.35,3077.0,440.0899,441.4419,439.365,440.2075,3077.0
2023-07-26 10:10:00,450.41,450.41,448.43,449.44,3607.0,441.2459,441.2459,439.3062,440.2957,3607.0
2023-07-26 10:15:00,448.98,450.35,448.73,449.4,4175.0,439.845,441.1871,439.6001,440.2565,4175.0
2023-07-26 10:20:00,448.98,449.84,448.84,448.84,1700.0,439.845,440.6875,439.7079,439.7079,1700.0
2023-07-26 10:25:00,449.56,451.07,449.4,451.06,3235.0,440.4132,441.8925,440.2565,441.8827,3235.0
2023-07-26 10:30:00,451.05,451.05,449.69,450.25,3703.0,441.8729,441.8729,440.5406,441.0892,3703.0
2023-07-26 10:35:00,450.3,450.76,448.73,448.73,11604.0,441.1382,441.5888,439.6001,439.6001,11604.0
2023-07-26 10:40:00,448.44,448.52,446.17,447.29,4484.0,439.316,439.3944,437.0922,438.1894,4484.0
2023-07-26 10:45:00,446.82,446.82,444.59,445.28,7613.0,437.729,437.729,435.5443,436.2203,7613.0
2023-07-26 10:50:00,444.9,445.51,444.48,445.18,6547.0,435.848,436.4456,435.4366,436.1223,6547.0
2023-07-26 10:55:00,445.21,445.4,444.0,444.08,7707.0,436.1517,436.3379,434.9663,435.0447,7707.0
2023-07-26 11:00:00,443.82,444.92,443.81,444.92,10308.0,434.79,435.8676,434.7802,435.8676,10308.0
2023-07-26 11:05:00,444.85,446.24,444.62,446.14,6616.0,435.799,437.1608,435.5737,437.0628,6616.0
2023-07-26 11:10:00,446.24,446.61,445.83,446.61,4424.0,437.1608,437.5232,436.7591,437.5232,4424.0
2023-07-26 11:15:00,446.32,446.48,445.55,445.55,1764.0,437.2391,437.3959,436.4848,436.4848,1764.0
2023-07-26 11:20:00,445.54,446.28,445.16,445.16,3107.0,436.475,437.2,436.1027,436.1027,3107.0
2023-07-26 11:25:00,445.0,445.84,444.88,445.12,2574.0,435.946,436.7689,435.8284,436.0636,2574.0
2023-07-26 11:30:00,445.17,445.24,444.59,444.59,2281.0,436.1125,436.1811,435.5443,435.5443,2281.0
2023-07-26 11:35:00,444.7,444.71,443.74,443.74,1400.0,435.6521,435.6619,434.7116,434.7116,1400.0
2023-07-26 11:40:00,444.08,444.45,443.08,443.08,3555.0,435.0447,435.4072,434.0651,434.0651,3555.0
2023-07-26 11:45:00,443.27,443.61,442.95,443.18,3093.0,434.2512,434.5843,433.9377,434.163,3093.0
2023-07-26 11:50:00,443.2,443.35,442.6,443.04,3963.0,434.1826,434.3296,433.5948,434.0259,3963.0
2023-07-26 11:55:00,443.03,443.22,442.39,443.1,2244.0,434.0161,434.2022,433.3891,434.0847,2244.0
2023-07-26 12:00:00,443.01,443.01,442.24,442.25,1800.0,433.9965,433.9965,433.2421,433.2519,1800.0
2023-07-26 12:05:00,442.25,442.94,442.06,442.5,3100.0,433.2519,433.9279,433.0658,433.4969,3100.0
2023-07-26 12:10:00,442.12,442.63,441.89,442.63,2057.0,433.1246,433.6242,432.8993,433.6242,2057.0
2023-07-26 12:15:00,442.84,443.58,442.35,443.58,2261.0,433.8299,434.5549,433.3499,434.5549,2261.0
2023-07-26 12:20:00,443.47,443.7,443.44,443.6,1338.0,434.4471,434.6724,434.4177,434.5745,1338.0
2023-07-26 12:25:00,443.5,443.96,443.47,443.68,1904.0,434.4765,434.9272,434.4471,434.6529,1904.0
2023-07-26 12:30:00,443.76,443.83,443.14,443.33,1379.0,434.7312,434.7998,434.1238,434.31,1379.0
2023-07-26 12:35:00,443.0,443.08,442.8,443.08,400.0,433.9867,434.0651,433.7908,434.0651,400.0
2023-07-26 12:40:00,442.97,443.93,442.94,443.66,2742.0,433.9573,434.8978,433.9279,434.6333,2742.0
2023-07-26 12:45:00,443.48,444.17,443.07,444.11,2874.0,434.4569,435.1329,434.0553,435.0741,2874.0
2023-07-26 12:50:00,444.11,444.32,443.82,443.85,3590.0,435.0741,435.2798,434.79,434.8194,3590.0
2023-07-26 12:55:00,444.13,444.74,443.7,444.74,4049.0,435.0937,435.6913,434.6724,435.6913,4049.0
2023-07-26 13:00:00,444.81,444.88,444.15,444.38,2301.0,435.7599,435.8284,435.1133,435.3386,2301.0
2023-07-26 13:05:00,444.2,444.68,444.04,444.68,3786.0,435.1623,435.6325,435.0055,435.6325,3786.0
2023-07-26 13:10:00,444.81,445.08,444.44,444.56,1000.0,435.7599,436.0244,435.3974,435.5149,1000.0
2023-07-26 13:15:00,444.59,444.89,444.2,444.64,2710.0,435.5443,435.8382,435.1623,435.5933,2710.0
2023-07-26 13:20:00,444.66,445.19,444.54,444.99,5112.0,435.6129,436.1321,435.4954,435.9362,5112.0
2023-07-26 13:25:00,444.6,444.71,443.63,443.85,2800.0,435.5541,435.6619,434.6039,434.8194,2800.0
2023-07-26 13:30:00,443.81,443.84,443.16,443.3,900.0,434.7802,434.8096,434.1434,434.2806,900.0
2023-07-26 13:35:00,443.07,443.55,442.84,443.42,2961.0,434.0553,434.5255,433.8299,434.3981,2961.0
2023-07-26 13:40:00,443.62,443.91,443.2,443.37,3469.0,434.5941,434.8782,434.1826,434.3492,3469.0
2023-07-26 13:45:00,443.37,443.39,442.85,443.1,3101.0,434.3492,434.3688,433.8397,434.0847,3101.0
2023-07-26 13:50:00,443.11,443.46,442.82,443.14,3691.0,434.0944,434.4373,433.8103,434.1238,3691.0
2023-07-26 13:55:00,443.05,443.27,442.54,442.54,6146.0,434.0357,434.2512,433.536,433.536,6146.0
2023-07-26 14:00:00,442.51,443.92,442.09,443.73,14564.0,433.5067,434.888,433.0952,434.7018,14564.0
2023-07-26 14:05:00,443.84,444.63,443.64,443.87,5734.0,434.8096,435.5835,434.6137,434.839,5734.0
2023-07-26 14:10:00,444.02,444.16,443.48,443.57,4719.0,434.9859,435.1231,434.4569,434.5451,4719.0
2023-07-26 14:15:00,443.45,444.92,443.39,444.45,5196.0,434.4275,435.8676,434.3688,435.4072,5196.0
2023-07-26 14:20:00,444.23,444.51,443.82,443.82,1200.0,435.1917,435.466,434.79,434.79,1200.0
2023-07-26 14:25:00,443.77,444.03,443.12,444.03,1425.0,434.741,434.9957,434.1042,434.9957,1425.0
2023-07-26 14:30:00,443.37,444.38,443.02,444.17,4100.0,434.3492,435.3386,434.0063,435.1329,4100.0
2023-07-26 14:35:00,444.44,447.01,444.44,446.51,5025.0,435.3974,437.9151,435.3974,437.4253,5025.0
2023-07-26 14:40:00,446.9,447.74,446.73,447.68,5176.0,437.8073,438.6302,437.6408,438.5715,5176.0
2023-07-26 14:45:00,447.34,447.65,445.66,445.73,6235.0,438.2384,438.5421,436.5926,436.6611,6235.0
2023-07-26 14:50:00,445.62,446.3,445.19,446.3,4800.0,436.5534,437.2195,436.1321,437.2195,4800.0
2023-07-26 14:55:00,445.93,446.21,444.61,444.95,3568.0,436.8571,437.1314,435.5639,435.897,3568.0
2023-07-26 15:00:00,444.87,445.22,444.38,444.6,3800.0,435.8186,436.1615,435.3386,435.5541,3800.0
2023-07-26 15:05:00,444.84,444.84,442.04,442.38,6537.0,435.7892,435.7892,433.0462,433.3793,6537.0
2023-07-26 15:10:00,441.8,442.98,441.26,442.46,16151.0,432.8111,433.9671,432.2821,433.4577,16151.0
2023-07-26 15:15:00,442.44,443.25,441.75,442.19,14516.0,433.4381,434.2316,432.7621,433.1932,14516.0
2023-07-26 15:20:00,442.24,442.95,442.1,442.78,4739.0,433.2421,433.9377,433.105,433.7712,4739.0
2023-07-26 15:25:00,442.49,443.36,442.3,443.25,4272.0,433.4871,434.3394,433.3009,434.2316,4272.0
2023-07-26 15:30:00,443.1,443.54,442.67,443.41,7384.0,434.0847,434.5157,433.6634,434.3883,7384.0
2023-07-26 15:35:00,443.59,443.64,442.83,443.24,4345.0,434.5647,434.6137,433.8201,434.2218,4345.0
2023-07-26 15:40:00,443.24,444.25,443.04,444.19,6734.0,434.2218,435.2113,434.0259,435.1525,6734.0
2023-07-26 15:45:00,444.33,445.71,444.33,444.9,11792.0,435.2896,436.6415,435.2896,435.848,11792.0
2023-07-26 15:50:00,444.53,444.71,443.58,444.27,19709.0,435.4856,435.6619,434.5549,435.2308,19709.0
2023-07-26 15:55:00,444.22,445.35,444.03,445.25,36636.0,435.1819,436.2889,434.9957,436.1909,36636.0
2023-07-27 09:30:00,438.36,439.75,413.6,430.39,66450.0,429.4411,430.8028,405.1849,421.6333,66450.0
2023-07-27 09:35:00,430.38,431.82,422.1,431.76,31135.0,421.6235,423.0342,413.5119,422.9754,31135.0
2023-07-27 09:40:00,430.35,432.65,426.18,429.15,18035.0,421.5941,423.8473,417.5089,420.4185,18035.0
2023-07-27 09:45:00,429.33,432.84,429.33,431.15,29164.0,420.5948,424.0334,420.5948,422.3778,29164.0
2023-07-27 09:50:00,431.05,431.56,429.0,430.57,12387.0,422.2798,422.7794,420.2715,421.8096,12387.0
2023-07-27 09:55:00,430.57,430.73,428.31,429.52,8826.0,421.8096,421.9663,419.5956,420.781,8826.0
2023-07-27 10:00:00,429.25,431.89,429.0,430.24,22666.0,420.5164,423.1027,420.2715,421.4863,22666.0
2023-07-27 10:05:00,429.68,429.98,427.06,428.18,11612.0,420.9377,421.2316,418.371,419.4682,11612.0
2023-07-27 10:10:00,428.52,428.52,425.47,425.75,15237.0,419.8013,419.8013,416.8134,417.0877,15237.0
2023-07-27 10:15:00,425.71,428.52,425.48,425.83,19097.0,417.0485,419.8013,416.8231,417.166,19097.0
2023-07-27 10:20:00,425.76,428.92,425.37,428.43,5304.0,417.0975,420.1932,416.7154,419.7131,5304.0
2023-07-27 10:25:00,427.7,428.22,425.65,426.31,10754.0,418.998,419.5074,416.9897,417.6363,10754.0
2023-07-27 10:30:00,426.82,430.47,426.74,429.77,11395.0,418.1359,421.7116,418.0575,421.0259,11395.0
2023-07-27 10:35:00,429.83,431.78,428.91,430.1,10799.0,421.0846,422.995,420.1834,421.3492,10799.0
2023-07-27 10:40:00,430.07,431.85,429.61,431.85,7083.0,421.3198,423.0635,420.8691,423.0635,7083.0
2023-07-27 10:45:00,431.88,431.89,430.61,431.64,11141.0,423.0929,423.1027,421.8488,422.8578,11141.0
2023-07-27 10:50:00,431.75,432.6,430.83,431.25,9638.0,422.9656,423.7983,422.0643,422.4758,9638.0
2023-07-27 10:55:00,431.89,433.39,431.89,433.17,6702.0,423.1027,424.5722,423.1027,424.3567,6702.0
2023-07-27 11:00:00,433.05,433.26,431.54,431.79,8028.0,424.2391,424.4449,422.7599,423.0048,8028.0
2023-07-27 11:05:00,431.79,432.13,430.27,431.79,12047.0,423.0048,423.3378,421.5157,423.0048,12047.0
2023-07-27 11:10:00,432.37,432.46,430.75,431.48,6734.0,423.573,423.6611,421.9859,422.7011,6734.0
2023-07-27 11:15:00,431.69,432.14,431.49,432.04,3265.0,422.9068,423.3476,422.7109,423.2497,3265.0
2023-07-27 11:20:00,432.26,434.3,432.03,433.86,7526.0,423.4652,425.4637,423.2399,425.0326,7526.0
2023-07-27 11:25:00,433.9,434.04,431.97,432.93,7202.0,425.0718,425.209,423.1811,424.1216,7202.0
2023-07-27 11:30:00,432.92,432.99,431.0,432.8,9474.0,424.1118,424.1804,422.2308,423.9942,9474.0
2023-07-27 11:35:00,432.87,433.19,431.94,431.94,4501.0,424.0628,424.3763,423.1517,423.1517,4501.0
2023-07-27 11:40:00,431.61,433.54,431.61,433.06,5452.0,422.8284,424.7192,422.8284,424.2489,5452.0
2023-07-27 11:45:00,432.96,433.55,432.34,432.5,8618.0,424.151,424.729,423.5436,423.7003,8618.0
2023-07-27 11:50:00,432.39,432.39,430.66,431.63,4032.0,423.5926,423.5926,421.8978,422.848,4032.0
2023-07-27 11:55:00,431.47,431.8,431.06,431.32,2613.0,422.6913,423.0146,422.2896,422.5443,2613.0
2023-07-27 12:00:00,431.95,434.41,431.95,434.1,4259.0,423.1615,425.5715,423.1615,425.2678,4259.0
2023-07-27 12:05:00,433.93,437.35,433.84,437.35,5230.0,425.1012,428.4516,425.0131,428.4516,5230.0
2023-07-27 12:10:00,437.41,438.7,436.34,438.7,7388.0,428.5104,429.7742,427.4622,429.7742,7388.0
2023-07-27 12:15:00,438.71,439.86,438.34,439.0,11056.0,429.784,430.9106,429.4215,430.0681,11056.0
2023-07-27 12:20:00,439.07,441.23,438.75,441.23,4689.0,430.1366,432.2527,429.8232,432.2527,4689.0
2023-07-27 12:25:00,440.97,441.9,440.69,441.14,9511.0,431.998,432.9091,431.7237,432.1645,9511.0
2023-07-27 12:30:00,441.08,442.42,441.08,441.89,8325.0,432.1058,433.4185,432.1058,432.8993,8325.0
2023-07-27 12:35:00,442.22,442.27,441.24,441.89,5092.0,433.2226,433.2715,432.2625,432.8993,5092.0
2023-07-27 12:40:00,441.9,442.02,440.57,440.93,4928.0,432.9091,433.0266,431.6061,431.9588,4928.0
2023-07-27 12:45:00,441.22,442.16,440.68,441.99,4133.0,432.2429,433.1638,431.7139,432.9972,4133.0
2023-07-27 12:50:00,442.0,442.2,441.23,442.2,5800.0,433.007,433.203,432.2527,433.203,5800.0
2023-07-27 12:55:00,442.25,443.5,442.09,443.18,7901.0,433.2519,434.4765,433.0952,434.163,7901.0
2023-07-27 13:00:00,443.02,443.47,442.32,442.88,6141.0,434.0063,434.4471,433.3205,433.8691,6141.0
2023-07-27 13:05:00,442.7,443.15,442.11,442.25,8000.0,433.6928,434.1336,433.1148,433.2519,8000.0
2023-07-27 13:10:00,442.9,444.08,442.62,444.03,5008.0,433.8887,435.0447,433.6144,434.9957,5008.0
2023-07-27 13:15:00,443.98,443.98,442.2,442.68,8461.0,434.9467,434.9467,433.203,433.6732,8461.0
2023-07-27 13:20:00,442.31,442.32,441.3,441.7,3900.0,433.3107,433.3205,432.3213,432.7131,3900.0
2023-07-27 13:25:00,441.66,441.66,439.08,439.08,9812.0,432.674,432.674,430.1464,430.1464,9812.0
2023-07-27 13:30:00,439.19,441.79,439.19,441.43,3920.0,430.2542,432.8013,430.2542,432.4486,3920.0
2023-07-27 13:35:00,441.36,441.84,440.64,441.09,3031.0,432.3801,432.8503,431.6747,432.1155,3031.0
2023-07-27 13:40:00,441.11,442.29,441.11,442.25,3005.0,432.1351,433.2911,432.1351,433.2519,3005.0
2023-07-27 13:45:00,442.26,442.87,441.31,442.25,6949.0,433.2617,433.8593,432.3311,433.2519,6949.0
2023-07-27 13:50:00,442.27,442.55,441.34,442.14,5100.0,433.2715,433.5458,432.3605,433.1442,5100.0
2023-07-27 13:55:00,442.43,443.19,442.33,443.1,2100.0,433.4283,434.1728,433.3303,434.0847,2100.0
2023-07-27 14:00:00,443.28,443.28,441.9,442.78,5619.0,434.261,434.261,432.9091,433.7712,5619.0
2023-07-27 14:05:00,442.48,442.95,442.11,442.94,4810.0,433.4773,433.9377,433.1148,433.9279,4810.0
2023-07-27 14:10:00,442.78,443.51,442.54,443.33,10279.0,433.7712,434.4863,433.536,434.31,10279.0
2023-07-27 14:15:00,443.51,444.69,443.27,443.96,7993.0,434.4863,435.6423,434.2512,434.9272,7993.0
2023-07-27 14:20:00,444.42,445.55,444.26,444.45,5268.0,435.3778,436.4848,435.2211,435.4072,5268.0
2023-07-27 14:25:00,444.37,444.58,443.67,444.04,5428.0,435.3288,435.5345,434.6431,435.0055,5428.0
2023-07-27 14:30:00,443.8,443.93,443.01,443.17,3372.0,434.7704,434.8978,433.9965,434.1532,3372.0
2023-07-27 14:35:00,443.09,443.09,440.6,440.84,7758.0,434.0749,434.0749,431.6355,431.8706,7758.0
2023-07-27 14:40:00,440.66,441.87,440.53,441.36,9233.0,431.6943,432.8797,431.5669,432.3801,9233.0
2023-07-27 14:45:00,441.62,442.85,441.61,442.69,3705.0,432.6348,433.8397,432.625,433.683,3705.0
2023-07-27 14:50:00,442.47,442.74,442.12,442.21,6357.0,433.4675,433.732,433.1246,433.2128,6357.0
2023-07-27 14:55:00,442.22,442.4,440.66,441.14,12771.0,433.2226,433.3989,431.6943,432.1645,12771.0
2023-07-27 15:00:00,440.67,441.53,440.13,441.06,3650.0,431.7041,432.5466,431.1751,432.0862,3650.0
2023-07-27 15:05:00,440.77,441.1,439.32,441.03,8129.0,431.8021,432.1253,430.3816,432.0568,8129.0
2023-07-27 15:10:00,441.31,442.07,440.96,441.9,5165.0,432.3311,433.0756,431.9882,432.9091,5165.0
2023-07-27 15:15:00,441.91,443.82,441.89,443.79,20207.0,432.9189,434.79,432.8993,434.7606,20207.0
2023-07-27 15:20:00,443.75,443.75,443.16,443.25,23956.0,434.7214,434.7214,434.1434,434.2316,23956.0
2023-07-27 15:25:00,443.4,444.72,443.4,444.31,10954.0,434.3785,435.6717,434.3785,435.27,10954.0
2023-07-27 15:30:00,444.31,445.47,444.31,445.09,12614.0,435.27,436.4064,435.27,436.0342,12614.0
2023-07-27 15:35:00,444.9,444.9,442.67,443.21,18100.0,435.848,435.848,433.6634,434.1924,18100.0
2023-07-27 15:40:00,443.21,443.43,441.75,442.49,10694.0,434.1924,434.4079,432.7621,433.4871,10694.0
2023-07-27 15:45:00,442.64,442.85,439.47,439.65,22682.0,433.634,433.8397,430.5285,430.7048,22682.0
2023-07-27 15:50:00,440.02,442.94,439.89,442.02,38087.0,431.0673,433.9279,430.94,433.0266,38087.0
2023-07-27 15:55:00,441.83,442.26,440.95,441.11,44772.0,432.8405,433.2617,431.9784,432.1351,44772.0
2023-07-28 09:30:00,447.45,452.39,447.45,450.54,17808.0,438.3461,443.1856,438.3461,441.3733,17808.0
2023-07-28 09:35:00,450.54,453.56,450.53,452.77,17805.0,441.3733,444.3318,441.3635,443.5579,17805.0
2023-07-28 09:40:00,452.77,457.2,452.57,453.83,24128.0,443.5579,447.8978,443.362,444.5963,24128.0
2023-07-28 09:45:00,453.35,456.9,453.35,455.93,5289.0,444.1261,447.6039,444.1261,446.6536,5289.0
2023-07-28 09:50:00,456.34,457.15,455.22,455.62,11373.0,447.0553,447.8488,445.9581,446.3499,11373.0
2023-07-28 09:55:00,455.65,457.32,455.65,456.57,11891.0,446.3793,448.0153,446.3793,447.2806,11891.0
2023-07-28 10:00:00,457.2,459.31,456.83,457.36,13928.0,447.8978,449.9648,447.5353,448.0545,13928.0
2023-07-28 10:05:00,456.75,456.82,455.75,455.93,3597.0,447.4569,447.5255,446.4773,446.6536,3597.0
2023-07-28 10:10:00,455.95,455.95,454.26,454.34,3045.0,446.6732,446.6732,445.0176,445.096,3045.0
2023-07-28 10:15:00,454.26,454.48,453.06,453.84,2172.0,445.0176,445.2331,443.842,444.6061,2172.0
2023-07-28 10:20:00,452.85,452.85,451.29,452.42,2636.0,443.6363,443.6363,442.108,443.215,2636.0
2023-07-28 10:25:00,452.36,452.36,449.08,450.31,6293.0,443.1562,443.1562,439.943,441.148,6293.0
2023-07-28 10:30:00,450.68,451.39,449.91,450.43,4612.0,441.5104,442.206,440.7561,441.2655,4612.0
2023-07-28 10:35:00,449.53,449.53,447.99,449.05,3659.0,440.3838,440.3838,438.8752,439.9136,3659.0
2023-07-28 10:40:00,448.2,450.0,448.2,448.51,7408.0,439.0809,440.8443,439.0809,439.3846,7408.0
2023-07-28 10:45:00,448.85,449.32,447.79,448.69,2151.0,439.7177,440.1781,438.6792,439.5609,2151.0
2023-07-28 10:50:00,449.01,449.38,447.32,447.32,2216.0,439.8744,440.2369,438.2188,438.2188,2216.0
2023-07-28 10:55:00,447.83,448.77,447.18,448.77,1400.0,438.7184,439.6393,438.0816,439.6393,1400.0
2023-07-28 11:00:00,448.75,449.15,448.09,448.16,4246.0,439.6197,440.0116,438.9731,439.0417,4246.0
2023-07-28 11:05:00,447.98,447.98,446.38,446.38,5869.0,438.8654,438.8654,437.2979,437.2979,5869.0
2023-07-28 11:10:00,446.18,447.07,446.18,446.78,1456.0,437.102,437.9739,437.102,437.6898,1456.0
2023-07-28 11:15:00,446.49,446.85,445.78,446.05,4443.0,437.4057,437.7584,436.7101,436.9746,4443.0
2023-07-28 11:20:00,446.1,446.3,445.0,445.0,4523.0,437.0236,437.2195,435.946,435.946,4523.0
2023-07-28 11:25:00,444.99,446.18,444.98,445.39,3019.0,435.9362,437.102,435.9264,436.3281,3019.0
2023-07-28 11:30:00,445.65,446.25,445.43,445.43,4457.0,436.5828,437.1706,436.3672,436.3672,4457.0
2023-07-28 11:35:00,445.35,446.24,444.72,444.93,5053.0,436.2889,437.1608,435.6717,435.8774,5053.0
2023-07-28 11:40:00,444.93,444.93,443.32,443.32,5567.0,435.8774,435.8774,434.3002,434.3002,5567.0
2023-07-28 11:45:00,443.56,444.0,443.42,443.44,2383.0,434.5353,434.9663,434.3981,434.4177,2383.0
2023-07-28 11:50:00,443.8,443.8,442.06,442.06,1812.0,434.7704,434.7704,433.0658,433.0658,1812.0
2023-07-28 11:55:00,442.73,442.73,441.18,442.32,2613.0,433.7222,433.7222,432.2037,433.3205,2613.0
2023-07-28 12:00:00,442.5,442.5,440.7,440.95,1720.0,433.4969,433.4969,431.7335,431.9784,1720.0
2023-07-28 12:05:00,440.92,441.99,440.72,441.99,700.0,431.949,432.9972,431.7531,432.9972,700.0
2023-07-28 12:10:00,442.0,443.0,441.99,442.98,2403.0,433.007,433.9867,432.9972,433.9671,2403.0
2023-07-28 12:15:00,443.05,443.8,442.33,442.41,4464.0,434.0357,434.7704,433.3303,433.4087,4464.0
2023-07-28 12:20:00,442.38,443.26,441.8,443.26,2875.0,433.3793,434.2414,432.8111,434.2414,2875.0
2023-07-28 12:25:00,443.59,444.0,443.21,443.21,1500.0,434.5647,434.9663,434.1924,434.1924,1500.0
2023-07-28 12:30:00,443.52,443.6,442.33,442.33,1377.0,434.4961,434.5745,433.3303,433.3303,1377.0
2023-07-28 12:35:00,442.32,443.63,442.28,443.06,3348.0,433.3205,434.6039,433.2813,434.0455,3348.0
2023-07-28 12:40:00,442.93,444.92,442.9,444.92,2001.0,433.9181,435.8676,433.8887,435.8676,2001.0
2023-07-28 12:45:00,444.98,445.2,444.76,444.76,800.0,435.9264,436.1419,435.7109,435.7109,800.0
2023-07-28 12:50:00,445.09,445.15,444.78,445.05,1700.0,436.0342,436.0929,435.7305,435.995,1700.0
2023-07-28 12:55:00,445.22,445.7,445.02,445.54,1600.0,436.1615,436.6318,435.9656,436.475,1600.0
2023-07-28 13:00:00,445.41,446.44,445.29,446.4,5490.0,436.3477,437.3567,436.2301,437.3175,5490.0
2023-07-28 13:05:00,446.39,446.58,445.22,445.63,2649.0,437.3077,437.4938,436.1615,436.5632,2649.0
2023-07-28 13:10:00,445.21,446.18,445.21,445.93,725.0,436.1517,437.102,436.1517,436.8571,725.0
2023-07-28 13:15:00,445.87,446.38,445.79,445.79,2021.0,436.7983,437.2979,436.7199,436.7199,2021.0
2023-07-28 13:20:00,445.79,445.79,445.17,445.32,700.0,436.7199,436.7199,436.1125,436.2595,700.0
2023-07-28 13:25:00,444.96,444.96,444.29,444.65,3159.0,435.9068,435.9068,435.2504,435.6031,3159.0
2023-07-28 13:30:00,444.75,445.57,444.74,444.74,2425.0,435.7011,436.5044,435.6913,435.6913,2425.0
2023-07-28 13:35:00,444.75,444.75,443.88,444.54,2726.0,435.7011,435.7011,434.8488,435.4954,2726.0
2023-07-28 13:40:00,444.24,444.3,443.22,443.66,1350.0,435.2015,435.2602,434.2022,434.6333,1350.0
2023-07-28 13:45:00,443.36,443.7,443.16,443.16,1250.0,434.3394,434.6724,434.1434,434.1434,1250.0
2023-07-28 13:50:00,442.88,444.26,442.65,444.25,1491.0,433.8691,435.2211,433.6438,435.2113,1491.0
2023-07-28 13:55:00,444.23,445.27,444.23,445.27,916.0,435.1917,436.2105,435.1917,436.2105,916.0
2023-07-28 14:00:00,445.03,445.68,444.81,445.38,5174.0,435.9754,436.6122,435.7599,436.3183,5174.0
2023-07-28 14:05:00,445.51,445.69,444.89,445.13,2072.0,436.4456,436.622,435.8382,436.0733,2072.0
2023-07-28 14:10:00,445.42,445.42,444.57,444.58,1347.0,436.3574,436.3574,435.5247,435.5345,1347.0
2023-07-28 14:15:00,444.66,445.01,444.56,444.63,2449.0,435.6129,435.9558,435.5149,435.5835,2449.0
2023-07-28 14:20:00,444.32,445.22,444.32,445.0,3499.0,435.2798,436.1615,435.2798,435.946,3499.0
2023-07-28 14:25:00,445.0,445.73,445.0,445.53,3356.0,435.946,436.6611,435.946,436.4652,3356.0
2023-07-28 14:30:00,445.56,445.56,444.97,445.05,2247.0,436.4946,436.4946,435.9166,435.995,2247.0
2023-07-28 14:35:00,444.85,444.85,443.2,443.75,3363.0,435.799,435.799,434.1826,434.7214,3363.0
2023-07-28 14:40:00,443.68,444.49,443.4,444.49,1300.0,434.6529,435.4464,434.3785,435.4464,1300.0
2023-07-28 14:45:00,444.3,444.42,443.59,443.59,2200.0,435.2602,435.3778,434.5647,434.5647,2200.0
2023-07-28 14:50:00,443.75,444.56,443.7,444.55,1957.0,434.7214,435.5149,434.6724,435.5052,1957.0
2023-07-28 14:55:00,444.41,445.09,444.37,444.49,1925.0,435.368,436.0342,435.3288,435.4464,1925.0
2023-07-28 15:00:00,444.66,444.97,444.31,444.31,2172.0,435.6129,435.9166,435.27,435.27,2172.0
2023-07-28 15:05:00,444.36,444.36,443.77,444.28,1150.0,435.319,435.319,434.741,435.2406,1150.0
2023-07-28 15:10:00,444.46,445.02,444.37,444.93,2200.0,435.417,435.9656,435.3288,435.8774,2200.0
2023-07-28 15:15:00,445.07,445.87,445.07,445.58,3737.0,436.0146,436.7983,436.0146,436.5142,3737.0
2023-07-28 15:20:00,445.56,445.56,444.43,444.56,2450.0,436.4946,436.4946,435.3876,435.5149,2450.0
2023-07-28 15:25:00,444.37,444.82,444.04,444.04,2573.0,435.3288,435.7697,435.0055,435.0055,2573.0
2023-07-28 15:30:00,444.01,445.63,444.01,445.63,5834.0,434.9761,436.5632,434.9761,436.5632,5834.0
2023-07-28 15:35:00,445.64,445.91,445.18,445.91,2401.0,436.573,436.8375,436.1223,436.8375,2401.0
2023-07-28 15:40:00,445.63,445.63,444.89,445.32,6449.0,436.5632,436.5632,435.8382,436.2595,6449.0
2023-07-28 15:45:00,445.54,446.2,445.25,446.09,9241.0,436.475,437.1216,436.1909,437.0138,9241.0
2023-07-28 15:50:00,446.14,447.06,445.95,447.06,14702.0,437.0628,437.9641,436.8767,437.9641,14702.0
2023-07-28 15:55:00,447.11,447.37,445.89,445.93,22981.0,438.0131,438.2678,436.8179,436.8571,22981.0
2023-07-31 09:30:00,450.13,454.6,447.49,454.5,10386.0,440.9716,445.3507,438.3853,445.2527,10386.0
2023-07-31 09:35:00,454.56,454.65,451.52,452.05,14079.0,445.3115,445.3997,442.3333,442.8526,14079.0
2023-07-31 09:40:00,452.75,457.0,452.06,457.0,5650.0,443.5383,447.7018,442.8624,447.7018,5650.0
2023-07-31 09:45:00,457.0,458.78,456.59,458.58,4835.0,447.7018,449.4456,447.3002,449.2497,4835.0
2023-07-31 09:50:00,457.57,459.51,457.57,458.67,10961.0,448.2602,450.1608,448.2602,449.3379,10961.0
2023-07-31 09:55:00,458.67,458.67,455.94,456.39,7695.0,449.3379,449.3379,446.6634,447.1043,7695.0
2023-07-31 10:00:00,456.95,457.55,456.07,457.55,3068.0,447.6529,448.2407,446.7908,448.2407,3068.0
2023-07-31 10:05:00,457.62,459.2,457.56,459.09,2784.0,448.3092,449.8571,448.2504,449.7493,2784.0
2023-07-31 10:10:00,459.24,460.35,458.89,460.05,13684.0,449.8963,450.9837,449.5534,450.6898,13684.0
2023-07-31 10:15:00,460.98,461.6,459.6,460.9,8172.0,451.6009,452.2082,450.2489,451.5225,8172.0
2023-07-31 10:20:00,460.22,461.6,460.0,461.6,4893.0,450.8563,452.2082,450.6408,452.2082,4893.0
2023-07-31 10:25:00,461.88,462.5,460.76,460.76,10425.0,452.4826,453.0899,451.3853,451.3853,10425.0
2023-07-31 10:30:00,461.35,461.53,460.0,460.67,6543.0,451.9633,452.1397,450.6408,451.2972,6543.0
2023-07-31 10:35:00,460.84,462.31,460.84,462.03,23489.0,451.4637,452.9038,451.4637,452.6295,23489.0
2023-07-31 10:40:00,462.08,463.78,461.78,461.79,7608.0,452.6785,454.3439,452.3846,452.3944,7608.0
2023-07-31 10:45:00,462.39,462.65,461.29,461.35,4363.0,452.9822,453.2369,451.9046,451.9633,4363.0
2023-07-31 10:50:00,461.15,461.44,460.78,461.33,2669.0,451.7674,452.0515,451.4049,451.9437,2669.0
2023-07-31 10:55:00,461.0,461.76,460.9,461.19,3622.0,451.6205,452.365,451.5225,451.8066,3622.0
2023-07-31 11:00:00,461.38,461.66,461.02,461.5,4796.0,451.9927,452.267,451.6401,452.1103,4796.0
2023-07-31 11:05:00,461.55,461.7,461.27,461.58,7308.0,452.1593,452.3062,451.885,452.1887,7308.0
2023-07-31 11:10:00,461.63,462.71,461.62,462.1,12117.0,452.2376,453.2957,452.2278,452.6981,12117.0
2023-07-31 11:15:00,462.05,463.72,462.05,463.72,3263.0,452.6491,454.2851,452.6491,454.2851,3263.0
2023-07-31 11:20:00,463.55,464.0,463.15,464.0,4357.0,454.1186,454.5594,453.7267,454.5594,4357.0
2023-07-31 11:25:00,464.0,464.12,463.57,463.63,1401.0,454.5594,454.677,454.1382,454.1969,1401.0
2023-07-31 11:30:00,463.65,464.07,463.16,463.67,8530.0,454.2165,454.628,453.7365,454.2361,8530.0
2023-07-31 11:35:00,463.03,464.0,462.97,463.8,1700.0,453.6092,454.5594,453.5504,454.3635,1700.0
2023-07-31 11:40:00,463.68,464.28,463.25,464.28,1905.0,454.2459,454.8337,453.8247,454.8337,1905.0
2023-07-31 11:45:00,464.3,464.3,463.83,464.28,1400.0,454.8533,454.8533,454.3929,454.8337,1400.0
2023-07-31 11:50:00,464.49,464.5,463.74,463.88,5583.0,455.0394,455.0492,454.3047,454.4419,5583.0
2023-07-31 11:55:00,464.05,464.46,464.05,464.07,1820.0,454.6084,455.0101,454.6084,454.628,1820.0
2023-07-31 12:00:00,464.53,464.87,464.35,464.35,2732.0,455.0786,455.4117,454.9023,454.9023,2732.0
2023-07-31 12:05:00,464.36,464.5,464.1,464.31,1610.0,454.9121,455.0492,454.6574,454.8631,1610.0
2023-07-31 12:10:00,464.34,464.36,463.8,463.99,4497.0,454.8925,454.9121,454.3635,454.5496,4497.0
2023-07-31 12:15:00,463.68,464.24,463.39,464.05,3845.0,454.2459,454.7945,453.9618,454.6084,3845.0
2023-07-31 12:20:00,464.06,464.16,463.75,464.0,1345.0,454.6182,454.7162,454.3145,454.5594,1345.0
2023-07-31 12:25:00,464.27,464.48,463.84,464.06,1912.0,454.8239,455.0297,454.4027,454.6182,1912.0
2023-07-31 12:30:00,463.89,464.13,463.88,463.92,1519.0,454.4517,454.6868,454.4419,454.481,1519.0
2023-07-31 12:35:00,463.9,464.41,463.9,464.24,4070.0,454.4615,454.9611,454.4615,454.7945,4070.0
2023-07-31 12:40:00,464.13,464.2,463.96,464.0,1762.0,454.6868,454.7553,454.5202,454.5594,1762.0
2023-07-31 12:45:00,463.95,464.0,463.25,463.9,8102.0,454.5104,454.5594,453.8247,454.4615,8102.0
2023-07-31 12:50:00,463.68,464.31,463.68,464.31,1263.0,454.2459,454.8631,454.2459,454.8631,1263.0
2023-07-31 12:55:00,463.77,464.62,463.77,464.62,1869.0,454.3341,455.1668,454.3341,455.1668,1869.0
2023-07-31 13:00:00,464.46,464.67,463.95,463.95,3316.0,455.0101,455.2158,454.5104,454.5104,3316.0
2023-07-31 13:05:00,463.94,464.39,463.72,464.0,2116.0,454.5006,454.9415,454.2851,454.5594,2116.0
2023-07-31 13:10:00,464.39,464.69,463.59,463.59,1868.0,454.9415,455.2354,454.1578,454.1578,1868.0
2023-07-31 13:15:00,463.52,463.69,462.43,462.5,1241.0,454.0892,454.2557,453.0214,453.0899,1241.0
2023-07-31 13:20:00,462.74,463.57,462.54,463.26,2901.0,453.3251,454.1382,453.1291,453.8345,2901.0
2023-07-31 13:25:00,463.15,463.51,463.09,463.14,1997.0,453.7267,454.0794,453.6679,453.7169,1997.0
2023-07-31 13:30:00,463.0,463.58,462.91,463.52,1300.0,453.5798,454.148,453.4916,454.0892,1300.0
2023-07-31 13:35:00,463.46,463.46,462.86,462.86,1236.0,454.0304,454.0304,453.4426,453.4426,1236.0
2023-07-31 13:40:00,462.99,463.29,462.86,463.2,1776.0,453.57,453.8639,453.4426,453.7757,1776.0
2023-07-31 13:45:00,462.97,463.18,462.93,463.18,1800.0,453.5504,453.7561,453.5112,453.7561,1800.0
2023-07-31 13:50:00,462.85,463.19,462.05,462.53,6079.0,453.4328,453.7659,452.6491,453.1193,6079.0
2023-07-31 13:55:00,462.08,462.66,462.07,462.62,1150.0,452.6785,453.2467,452.6687,453.2075,1150.0
2023-07-31 14:00:00,462.69,463.46,462.67,463.46,1976.0,453.2761,454.0304,453.2565,454.0304,1976.0
2023-07-31 14:05:00,463.49,464.2,463.39,464.17,3104.0,454.0598,454.7553,453.9618,454.726,3104.0
2023-07-31 14:10:00,464.42,464.42,463.72,463.9,1385.0,454.9709,454.9709,454.2851,454.4615,1385.0
2023-07-31 14:15:00,463.44,463.68,462.92,463.0,1700.0,454.0108,454.2459,453.5014,453.5798,1700.0
2023-07-31 14:20:00,463.31,463.91,463.3,463.91,1420.0,453.8835,454.4712,453.8737,454.4712,1420.0
2023-07-31 14:25:00,463.59,463.67,463.31,463.65,1263.0,454.1578,454.2361,453.8835,454.2165,1263.0
2023-07-31 14:30:00,464.09,464.17,463.48,463.76,1200.0,454.6476,454.726,454.05,454.3243,1200.0
2023-07-31 14:35:00,463.87,463.87,463.39,463.39,1001.0,454.4321,454.4321,453.9618,453.9618,1001.0
2023-07-31 14:40:00,463.35,463.45,462.96,463.23,6963.0,453.9226,454.0206,453.5406,453.8051,6963.0
2023-07-31 14:45:00,463.11,463.41,462.81,463.27,2655.0,453.6875,453.9814,453.3936,453.8443,2655.0
2023-07-31 14:50:00,463.24,463.63,463.19,463.25,1312.0,453.8149,454.1969,453.7659,453.8247,1312.0
2023-07-31 14:55:00,463.83,464.37,463.77,464.37,2439.0,454.3929,454.9219,454.3341,454.9219,2439.0
2023-07-31 15:00:00,464.05,464.43,463.3,463.3,1200.0,454.6084,454.9807,453.8737,453.8737,1200.0
2023-07-31 15:05:00,463.42,463.42,463.03,463.03,1233.0,453.9912,453.9912,453.6092,453.6092,1233.0
2023-07-31 15:10:00,463.01,463.48,463.0,463.2,3368.0,453.5896,454.05,453.5798,453.7757,3368.0
2023-07-31 15:15:00,463.31,463.39,462.89,463.25,1916.0,453.8835,453.9618,453.472,453.8247,1916.0
2023-07-31 15:20:00,463.28,463.42,462.94,463.42,1600.0,453.8541,453.9912,453.521,453.9912,1600.0
2023-07-31 15:25:00,463.02,463.44,462.91,463.42,2543.0,453.5994,454.0108,453.4916,453.9912,2543.0
2023-07-31 15:30:00,463.41,463.49,462.87,463.13,3838.0,453.9814,454.0598,453.4524,453.7071,3838.0
2023-07-31 15:35:00,463.13,463.5,462.87,463.02,3539.0,453.7071,454.0696,453.4524,453.5994,3539.0
2023-07-31 15:40:00,463.1,464.14,462.97,464.0,5905.0,453.6777,454.6966,453.5504,454.5594,5905.0
2023-07-31 15:45:00,464.15,464.82,463.91,464.3,15533.0,454.7064,455.3627,454.4712,454.8533,15533.0
2023-07-31 15:50:00,464.14,465.28,463.91,464.02,27193.0,454.6966,455.8134,454.4712,454.579,27193.0
2023-07-31 15:55:00,464.19,465.14,463.74,465.14,31813.0,454.7456,455.6762,454.3047,455.6762,31813.0
2023-08-01 09:30:00,463.32,466.25,460.71,466.2,36214.0,453.8933,456.7636,451.3364,456.7147,36214.0
2023-08-01 09:35:00,463.86,466.5,463.83,466.5,5565.0,454.4223,457.0086,454.3929,457.0086,5565.0
2023-08-01 09:40:00,466.71,469.48,466.34,468.6,5238.0,457.2143,459.9279,456.8518,459.0658,5238.0
2023-08-01 09:45:00,468.87,470.33,467.95,470.33,4766.0,459.3303,460.7606,458.4291,460.7606,4766.0
2023-08-01 09:50:00,470.02,470.85,468.93,470.81,4557.0,460.4569,461.27,459.3891,461.2309,4557.0
2023-08-01 09:55:00,471.02,474.38,470.65,474.38,9010.0,461.4366,464.7282,461.0741,464.7282,9010.0
2023-08-01 10:00:00,474.3,475.87,473.48,474.92,14394.0,464.6499,466.1879,463.8465,465.2572,14394.0
2023-08-01 10:05:00,474.75,477.69,474.75,476.17,8246.0,465.0907,467.9709,465.0907,466.4818,8246.0
2023-08-01 10:10:00,476.45,476.46,474.03,474.62,15979.0,466.7561,466.7659,464.3853,464.9633,15979.0
2023-08-01 10:15:00,474.66,475.51,473.46,474.84,28660.0,465.0025,465.8352,463.8269,465.1789,28660.0
2023-08-01 10:20:00,474.87,475.15,473.85,475.0,7114.0,465.2083,465.4826,464.209,465.3356,7114.0
2023-08-01 10:25:00,474.56,475.35,473.83,474.93,5394.0,464.9046,465.6785,464.1894,465.267,5394.0
2023-08-01 10:30:00,474.93,474.93,472.09,473.36,3321.0,465.267,465.267,462.4848,463.729,3321.0
2023-08-01 10:35:00,473.35,473.83,471.85,472.09,2810.0,463.7192,464.1894,462.2497,462.4848,2810.0
2023-08-01 10:40:00,472.25,473.04,472.07,472.46,3699.0,462.6416,463.4155,462.4652,462.8473,3699.0
2023-08-01 10:45:00,472.26,473.38,472.17,473.32,7774.0,462.6514,463.7486,462.5632,463.6898,7774.0
2023-08-01 10:50:00,473.16,473.25,471.62,472.94,3830.0,463.533,463.6212,462.0244,463.3175,3830.0
2023-08-01 10:55:00,473.42,474.16,471.88,471.9,5611.0,463.7878,464.5127,462.2791,462.2987,5611.0
2023-08-01 11:00:00,471.77,472.57,469.57,469.63,10303.0,462.1713,462.9551,460.0161,460.0749,10303.0
2023-08-01 11:05:00,468.95,469.79,468.31,469.25,4939.0,459.4087,460.2316,458.7817,459.7026,4939.0
2023-08-01 11:10:00,469.53,469.53,466.0,466.01,4894.0,459.9769,459.9769,456.5187,456.5285,4894.0
2023-08-01 11:15:00,466.03,467.08,465.96,466.71,9031.0,456.5481,457.5768,456.4795,457.2143,9031.0
2023-08-01 11:20:00,466.98,467.84,466.51,467.37,6476.0,457.4788,458.3213,457.0184,457.8609,6476.0
2023-08-01 11:25:00,467.21,469.46,467.21,469.37,5230.0,457.7041,459.9083,457.7041,459.8202,5230.0
2023-08-01 11:30:00,469.37,470.13,469.33,470.13,2110.0,459.8202,460.5647,459.781,460.5647,2110.0
2023-08-01 11:35:00,470.22,472.41,470.21,471.5,4845.0,460.6529,462.7983,460.6431,461.9068,4845.0
2023-08-01 11:40:00,471.62,473.49,471.11,471.97,5210.0,462.0244,463.8563,461.5248,462.3673,5210.0
2023-08-01 11:45:00,471.42,472.71,471.42,471.71,2450.0,461.8285,463.0922,461.8285,462.1126,2450.0
2023-08-01 11:50:00,472.25,472.25,471.81,471.82,1250.0,462.6416,462.6416,462.2105,462.2203,1250.0
2023-08-01 11:55:00,471.82,471.82,470.3,470.74,5228.0,462.2203,462.2203,460.7312,461.1623,5228.0
2023-08-01 12:00:00,470.76,471.01,469.82,470.54,3014.0,461.1819,461.4268,460.261,460.9664,3014.0
2023-08-01 12:05:00,471.03,471.03,470.22,470.72,1556.0,461.4464,461.4464,460.6529,461.1427,1556.0
2023-08-01 12:10:00,470.52,471.21,470.52,471.21,800.0,460.9468,461.6227,460.9468,461.6227,800.0
2023-08-01 12:15:00,471.22,471.22,470.21,470.83,2000.0,461.6325,461.6325,460.6431,461.2505,2000.0
2023-08-01 12:20:00,470.79,471.99,470.49,471.8,1800.0,461.2113,462.3869,460.9174,462.2007,1800.0
2023-08-01 12:25:00,471.97,471.97,471.36,471.83,1100.0,462.3673,462.3673,461.7697,462.2301,1100.0
2023-08-01 12:30:00,471.67,471.9,471.23,471.9,1964.0,462.0734,462.2987,461.6423,462.2987,1964.0
2023-08-01 12:35:00,471.77,471.89,471.44,471.81,1500.0,462.1713,462.2889,461.848,462.2105,1500.0
2023-08-01 12:40:00,471.69,471.69,470.35,471.03,2556.0,462.093,462.093,460.7802,461.4464,2556.0
2023-08-01 12:45:00,471.3,471.59,470.17,470.17,4333.0,461.7109,461.995,460.6039,460.6039,4333.0
2023-08-01 12:50:00,469.89,470.56,469.42,470.51,4234.0,460.3296,460.9859,459.8691,460.937,4234.0
2023-08-01 12:55:00,470.19,470.39,469.89,470.03,2591.0,460.6235,460.8194,460.3296,460.4667,2591.0
2023-08-01 13:00:00,470.04,470.26,469.94,470.0,2911.0,460.4765,460.6921,460.3786,460.4373,2911.0
2023-08-01 13:05:00,469.95,470.64,469.86,470.64,2400.0,460.3884,461.0643,460.3002,461.0643,2400.0
2023-08-01 13:10:00,470.64,470.9,470.0,470.0,4470.0,461.0643,461.319,460.4373,460.4373,4470.0
2023-08-01 13:15:00,470.27,470.84,470.27,470.84,1932.0,460.7018,461.2603,460.7018,461.2603,1932.0
2023-08-01 13:20:00,470.84,471.75,470.82,471.75,1296.0,461.2603,462.1517,461.2407,462.1517,1296.0
2023-08-01 13:25:00,471.79,472.01,470.98,472.0,1703.0,462.1909,462.4064,461.3974,462.3967,1703.0
2023-08-01 13:30:00,472.0,472.43,471.74,472.42,1908.0,462.3967,462.8179,462.1419,462.8081,1908.0
2023-08-01 13:35:00,472.45,472.95,472.17,472.95,6209.0,462.8375,463.3273,462.5632,463.3273,6209.0
2023-08-01 13:40:00,472.95,473.34,472.2,472.2,7596.0,463.3273,463.7094,462.5926,462.5926,7596.0
2023-08-01 13:45:00,472.17,472.17,470.97,471.42,3602.0,462.5632,462.5632,461.3876,461.8285,3602.0
2023-08-01 13:50:00,471.49,472.58,471.48,472.58,2458.0,461.897,462.9648,461.8872,462.9648,2458.0
2023-08-01 13:55:00,472.27,472.39,471.57,471.62,13805.0,462.6612,462.7787,461.9754,462.0244,13805.0
2023-08-01 14:00:00,471.46,471.87,471.27,471.27,1952.0,461.8676,462.2693,461.6815,461.6815,1952.0
2023-08-01 14:05:00,471.39,472.09,471.39,471.63,800.0,461.7991,462.4848,461.7991,462.0342,800.0
2023-08-01 14:10:00,471.65,471.65,471.28,471.6,801.0,462.0538,462.0538,461.6913,462.0048,801.0
2023-08-01 14:15:00,472.16,472.16,471.8,471.8,503.0,462.5534,462.5534,462.2007,462.2007,503.0
2023-08-01 14:20:00,471.98,471.98,471.47,471.49,1853.0,462.3771,462.3771,461.8774,461.897,1853.0
2023-08-01 14:25:00,471.75,471.75,471.2,471.44,1344.0,462.1517,462.1517,461.6129,461.848,1344.0
2023-08-01 14:30:00,471.46,471.53,470.94,471.51,5523.0,461.8676,461.9362,461.3582,461.9166,5523.0
2023-08-01 14:35:00,471.54,472.18,471.54,472.08,600.0,461.946,462.573,461.946,462.475,600.0
2023-08-01 14:40:00,472.22,472.78,472.22,472.77,1730.0,462.6122,463.1608,462.6122,463.151,1730.0
2023-08-01 14:45:00,472.87,472.98,472.68,472.88,1972.0,463.2489,463.3567,463.0628,463.2587,1972.0
2023-08-01 14:50:00,472.85,473.75,472.83,473.7,14169.0,463.2294,464.111,463.2098,464.0621,14169.0
2023-08-01 14:55:00,473.55,474.0,473.24,474.0,2100.0,463.9151,464.356,463.6114,464.356,2100.0
2023-08-01 15:00:00,474.28,474.35,473.54,473.74,2493.0,464.6303,464.6988,463.9053,464.1012,2493.0
2023-08-01 15:05:00,473.96,474.32,473.82,474.2,2000.0,464.3168,464.6694,464.1796,464.5519,2000.0
2023-08-01 15:10:00,474.13,474.25,473.6,473.66,3051.0,464.4833,464.6009,463.9641,464.0229,3051.0
2023-08-01 15:15:00,473.53,473.81,473.13,473.13,3078.0,463.8955,464.1698,463.5037,463.5037,3078.0
2023-08-01 15:20:00,473.33,473.78,473.33,473.52,2898.0,463.6996,464.1404,463.6996,463.8857,2898.0
2023-08-01 15:25:00,473.18,473.91,473.1,473.89,4174.0,463.5526,464.2678,463.4743,464.2482,4174.0
2023-08-01 15:30:00,473.83,474.09,473.3,473.85,4790.0,464.1894,464.4441,463.6702,464.209,4790.0
2023-08-01 15:35:00,473.82,473.88,473.42,473.42,4186.0,464.1796,464.2384,463.7878,463.7878,4186.0
2023-08-01 15:40:00,473.3,473.54,473.02,473.29,2869.0,463.6702,463.9053,463.3959,463.6604,2869.0
2023-08-01 15:45:00,473.29,473.66,473.23,473.6,6503.0,463.6604,464.0229,463.6016,463.9641,6503.0
2023-08-01 15:50:00,473.52,474.01,473.04,473.85,12853.0,463.8857,464.3658,463.4155,464.209,12853.0
2023-08-01 15:55:00,473.86,474.37,473.22,474.0,36941.0,464.2188,464.7184,463.5918,464.356,36941.0
2023-08-02 09:30:00,468.91,468.91,465.05,466.06,13249.0,459.3695,459.3695,455.5881,456.5775,13249.0
2023-08-02 09:35:00,467.17,470.48,467.17,470.48,6258.0,457.6649,460.9076,457.6649,460.9076,6258.0
2023-08-02 09:40:00,470.47,470.55,468.73,469.73,9515.0,460.8978,460.9762,459.1932,460.1728,9515.0
2023-08-02 09:45:00,469.75,472.38,467.86,472.38,5574.0,460.1924,462.7689,458.3409,462.7689,5574.0
2023-08-02 09:50:00,473.38,473.6,471.19,471.41,17588.0,463.7486,463.9641,461.6031,461.8187,17588.0
2023-08-02 09:55:00,471.59,472.0,471.09,471.7,3904.0,461.995,462.3967,461.5052,462.1028,3904.0
2023-08-02 10:00:00,472.02,472.88,471.09,472.88,13497.0,462.4162,463.2587,461.5052,463.2587,13497.0
2023-08-02 10:05:00,472.79,472.79,470.67,470.67,2494.0,463.1706,463.1706,461.0937,461.0937,2494.0
2023-08-02 10:10:00,470.97,472.5,470.94,471.97,8501.0,461.3876,462.8865,461.3582,462.3673,8501.0
2023-08-02 10:15:00,472.03,472.04,470.71,470.84,4637.0,462.426,462.4358,461.1329,461.2603,4637.0
2023-08-02 10:20:00,471.27,473.5,471.27,473.03,7160.0,461.6815,463.8661,461.6815,463.4057,7160.0
2023-08-02 10:25:00,472.83,474.94,472.83,474.65,2298.0,463.2098,465.2768,463.2098,464.9927,2298.0
2023-08-02 10:30:00,474.93,475.45,472.94,473.71,9895.0,465.267,465.7765,463.3175,464.0719,9895.0
2023-08-02 10:35:00,473.5,473.82,472.53,472.67,3699.0,463.8661,464.1796,462.9159,463.053,3699.0
2023-08-02 10:40:00,472.36,473.82,472.32,472.79,9488.0,462.7493,464.1796,462.7101,463.1706,9488.0
2023-08-02 10:45:00,472.22,472.58,471.83,471.94,3002.0,462.6122,462.9648,462.2301,462.3379,3002.0
2023-08-02 10:50:00,472.08,473.3,472.08,472.41,3927.0,462.475,463.6702,462.475,462.7983,3927.0
2023-08-02 10:55:00,472.41,473.43,471.62,472.98,12377.0,462.7983,463.7976,462.0244,463.3567,12377.0
2023-08-02 11:00:00,472.81,474.49,472.81,474.15,4588.0,463.1902,464.836,463.1902,464.5029,4588.0
2023-08-02 11:05:00,473.94,474.26,472.85,472.85,3277.0,464.2972,464.6107,463.2294,463.2294,3277.0
2023-08-02 11:10:00,473.02,473.55,472.54,472.54,5793.0,463.3959,463.9151,462.9257,462.9257,5793.0
2023-08-02 11:15:00,472.54,472.72,471.43,471.71,5333.0,462.9257,463.102,461.8382,462.1126,5333.0
2023-08-02 11:20:00,471.7,471.91,471.03,471.45,10133.0,462.1028,462.3085,461.4464,461.8578,10133.0
2023-08-02 11:25:00,471.45,473.17,471.44,473.17,9081.0,461.8578,463.5428,461.848,463.5428,9081.0
2023-08-02 11:30:00,473.02,473.36,472.94,473.23,2639.0,463.3959,463.729,463.3175,463.6016,2639.0
2023-08-02 11:35:00,473.27,473.79,473.03,473.05,4957.0,463.6408,464.1502,463.4057,463.4253,4957.0
2023-08-02 11:40:00,473.0,473.36,472.19,472.53,21985.0,463.3763,463.729,462.5828,462.9159,21985.0
2023-08-02 11:45:00,472.67,473.05,472.29,472.6,4495.0,463.053,463.4253,462.6807,462.9844,4495.0
2023-08-02 11:50:00,472.42,473.16,472.18,473.1,5350.0,462.8081,463.533,462.573,463.4743,5350.0
2023-08-02 11:55:00,472.81,472.88,471.29,471.48,7814.0,463.1902,463.2587,461.7011,461.8872,7814.0
2023-08-02 12:00:00,471.47,472.12,471.24,471.62,2724.0,461.8774,462.5142,461.6521,462.0244,2724.0
2023-08-02 12:05:00,471.55,471.61,469.87,470.43,3000.0,461.9558,462.0146,460.31,460.8586,3000.0
2023-08-02 12:10:00,470.54,470.54,469.8,469.8,5261.0,460.9664,460.9664,460.2414,460.2414,5261.0
2023-08-02 12:15:00,469.62,470.22,469.5,469.74,7363.0,460.0651,460.6529,459.9475,460.1826,7363.0
2023-08-02 12:20:00,470.05,470.33,469.51,469.75,10147.0,460.4863,460.7606,459.9573,460.1924,10147.0
2023-08-02 12:25:00,469.5,470.94,469.5,470.27,6494.0,459.9475,461.3582,459.9475,460.7018,6494.0
2023-08-02 12:30:00,470.3,471.33,470.3,471.33,5193.0,460.7312,461.7403,460.7312,461.7403,5193.0
2023-08-02 12:35:00,471.13,472.45,471.07,472.45,3957.0,461.5444,462.8375,461.4856,462.8375,3957.0
2023-08-02 12:40:00,472.06,472.09,471.23,472.04,5741.0,462.4554,462.4848,461.6423,462.4358,5741.0
2023-08-02 12:45:00,472.24,473.0,472.24,472.31,4462.0,462.6318,463.3763,462.6318,462.7003,4462.0
2023-08-02 12:50:00,472.56,472.56,471.89,471.96,3639.0,462.9453,462.9453,462.2889,462.3575,3639.0
2023-08-02 12:55:00,472.02,472.82,472.02,472.82,4146.0,462.4162,463.2,462.4162,463.2,4146.0
2023-08-02 13:00:00,472.77,473.49,472.64,473.49,9190.0,463.151,463.8563,463.0236,463.8563,9190.0
2023-08-02 13:05:00,473.85,474.59,473.8,474.59,3244.0,464.209,464.934,464.16,464.934,3244.0
2023-08-02 13:10:00,475.03,475.1,473.25,473.29,5197.0,465.365,465.4336,463.6212,463.6604,5197.0
2023-08-02 13:15:00,473.14,474.28,473.14,474.28,1420.0,463.5135,464.6303,463.5135,464.6303,1420.0
2023-08-02 13:20:00,474.02,474.02,473.77,473.96,707.0,464.3756,464.3756,464.1306,464.3168,707.0
2023-08-02 13:25:00,473.5,473.82,472.89,473.51,1583.0,463.8661,464.1796,463.2685,463.8759,1583.0
2023-08-02 13:30:00,473.2,473.83,472.9,473.83,3101.0,463.5722,464.1894,463.2783,464.1894,3101.0
2023-08-02 13:35:00,473.71,473.82,472.95,473.15,2854.0,464.0719,464.1796,463.3273,463.5233,2854.0
2023-08-02 13:40:00,473.33,473.34,473.06,473.11,3212.0,463.6996,463.7094,463.4351,463.4841,3212.0
2023-08-02 13:45:00,473.27,473.39,472.78,472.86,3418.0,463.6408,463.7584,463.1608,463.2392,3418.0
2023-08-02 13:50:00,472.88,472.88,471.79,472.11,3705.0,463.2587,463.2587,462.1909,462.5044,3705.0
2023-08-02 13:55:00,472.03,472.26,471.63,472.14,2200.0,462.426,462.6514,462.0342,462.5338,2200.0
2023-08-02 14:00:00,472.06,472.7,472.05,472.47,5240.0,462.4554,463.0824,462.4456,462.8571,5240.0
2023-08-02 14:05:00,472.49,472.74,472.18,472.25,3666.0,462.8767,463.1216,462.573,462.6416,3666.0
2023-08-02 14:10:00,472.19,472.26,471.35,471.72,5169.0,462.5828,462.6514,461.7599,462.1223,5169.0
2023-08-02 14:15:00,471.71,471.71,471.2,471.31,2700.0,462.1126,462.1126,461.6129,461.7207,2700.0
2023-08-02 14:20:00,471.15,471.31,470.3,470.68,3407.0,461.5639,461.7207,460.7312,461.1035,3407.0
2023-08-02 14:25:00,470.86,471.72,470.86,471.72,3331.0,461.2798,462.1223,461.2798,462.1223,3331.0
2023-08-02 14:30:00,471.71,472.37,471.7,472.34,3600.0,462.1126,462.7591,462.1028,462.7297,3600.0
2023-08-02 14:35:00,472.34,472.34,471.97,472.04,11242.0,462.7297,462.7297,462.3673,462.4358,11242.0
2023-08-02 14:40:00,472.04,472.04,470.91,470.99,3834.0,462.4358,462.4358,461.3288,461.4072,3834.0
2023-08-02 14:45:00,470.99,471.54,470.9,471.29,3402.0,461.4072,461.946,461.319,461.7011,3402.0
2023-08-02 14:50:00,471.33,471.75,471.31,471.6,4389.0,461.7403,462.1517,461.7207,462.0048,4389.0
2023-08-02 14:55:00,471.61,472.14,471.61,471.8,6108.0,462.0146,462.5338,462.0146,462.2007,6108.0
2023-08-02 15:00:00,471.99,472.12,471.9,471.99,2500.0,462.3869,462.5142,462.2987,462.3869,2500.0
2023-08-02 15:05:00,472.18,472.34,471.88,471.99,7686.0,462.573,462.7297,462.2791,462.3869,7686.0
2023-08-02 15:10:00,471.86,472.27,471.78,471.93,8162.0,462.2595,462.6612,462.1811,462.3281,8162.0
2023-08-02 15:15:00,471.99,472.2,471.86,472.06,10150.0,462.3869,462.5926,462.2595,462.4554,10150.0
2023-08-02 15:20:00,472.06,472.07,471.46,471.61,5400.0,462.4554,462.4652,461.8676,462.0146,5400.0
2023-08-02 15:25:00,471.46,471.46,469.56,469.56,7806.0,461.8676,461.8676,460.0063,460.0063,7806.0
2023-08-02 15:30:00,469.29,469.29,468.59,468.61,5579.0,459.7418,459.7418,459.056,459.0756,5579.0
2023-08-02 15:35:00,468.67,469.03,468.09,468.5,8286.0,459.1344,459.4871,458.5662,458.9679,8286.0
2023-08-02 15:40:00,468.34,468.71,468.01,468.32,9626.0,458.8111,459.1736,458.4878,458.7915,9626.0
2023-08-02 15:45:00,468.28,469.28,468.27,469.14,4996.0,458.7523,459.732,458.7425,459.5948,4996.0
2023-08-02 15:50:00,469.19,469.21,468.53,468.66,17721.0,459.6438,459.6634,458.9973,459.1246,17721.0
2023-08-02 15:55:00,468.66,469.0,467.92,468.07,31197.0,459.1246,459.4577,458.3997,458.5466,31197.0
2023-08-03 09:30:00,464.09,464.62,457.28,461.12,16956.0,454.6476,455.1668,447.9761,451.738,16956.0
2023-08-03 09:35:00,462.0,464.62,460.92,460.92,2236.0,452.6001,455.1668,451.5421,451.5421,2236.0
2023-08-03 09:40:00,460.48,460.59,458.24,458.89,8065.0,451.111,451.2188,448.9166,449.5534,8065.0
2023-08-03 09:45:00,457.5,457.85,455.57,456.35,8661.0,448.1917,448.5345,446.3009,447.0651,8661.0
2023-08-03 09:50:00,456.96,457.24,454.76,456.59,14256.0,447.6627,447.937,445.5074,447.3002,14256.0
2023-08-03 09:55:00,457.94,457.94,452.13,452.81,8262.0,448.6227,448.6227,442.9309,443.5971,8262.0
2023-08-03 10:00:00,452.53,454.12,452.22,454.01,8138.0,443.3228,444.8804,443.0191,444.7727,8138.0
2023-08-03 10:05:00,454.02,455.17,454.02,454.92,2200.0,444.7825,445.9091,444.7825,445.6642,2200.0
2023-08-03 10:10:00,455.73,455.73,453.0,453.33,4309.0,446.4577,446.4577,443.7832,444.1065,4309.0
2023-08-03 10:15:00,453.29,455.84,452.89,455.55,6692.0,444.0673,446.5654,443.6755,446.2813,6692.0
2023-08-03 10:20:00,456.23,456.97,455.28,455.28,2880.0,446.9475,447.6725,446.0168,446.0168,2880.0
2023-08-03 10:25:00,455.02,455.56,454.01,454.88,8207.0,445.7621,446.2911,444.7727,445.625,8207.0
2023-08-03 10:30:00,454.87,455.12,453.12,454.23,8018.0,445.6152,445.8601,443.9008,444.9882,8018.0
2023-08-03 10:35:00,454.49,454.83,452.24,453.57,5267.0,445.2429,445.576,443.0387,444.3416,5267.0
2023-08-03 10:40:00,453.51,454.83,453.34,453.72,3566.0,444.2828,445.576,444.1163,444.4886,3566.0
2023-08-03 10:45:00,453.75,453.92,453.13,453.92,2157.0,444.518,444.6845,443.9106,444.6845,2157.0
2023-08-03 10:50:00,453.52,454.17,453.25,454.0,4300.0,444.2926,444.9294,444.0281,444.7629,4300.0
2023-08-03 10:55:00,453.57,455.61,453.41,455.53,3174.0,444.3416,446.3401,444.1849,446.2618,3174.0
2023-08-03 11:00:00,455.24,455.24,453.72,453.86,2943.0,445.9777,445.9777,444.4886,444.6257,2943.0
2023-08-03 11:05:00,454.26,454.4,453.48,453.49,2464.0,445.0176,445.1547,444.2535,444.2633,2464.0
2023-08-03 11:10:00,453.45,454.52,453.45,454.51,2800.0,444.2241,445.2723,444.2241,445.2625,2800.0
2023-08-03 11:15:00,454.45,455.08,453.69,454.67,2600.0,445.2037,445.8209,444.4592,445.4192,2600.0
2023-08-03 11:20:00,454.6,456.18,454.6,455.93,1200.0,445.3507,446.8985,445.3507,446.6536,1200.0
2023-08-03 11:25:00,456.67,458.55,456.67,458.27,3445.0,447.3786,449.2203,447.3786,448.946,3445.0
2023-08-03 11:30:00,457.36,458.14,457.36,458.13,1337.0,448.0545,448.8186,448.0545,448.8089,1337.0
2023-08-03 11:35:00,457.98,458.32,457.26,457.95,2463.0,448.6619,448.995,447.9566,448.6325,2463.0
2023-08-03 11:40:00,458.37,459.04,458.06,458.81,1074.0,449.044,449.7003,448.7403,449.475,1074.0
2023-08-03 11:45:00,458.48,458.48,457.65,457.66,500.0,449.1517,449.1517,448.3386,448.3484,500.0
2023-08-03 11:50:00,458.17,458.43,457.0,458.41,1166.0,448.848,449.1027,447.7018,449.0832,1166.0
2023-08-03 11:55:00,459.01,459.42,458.86,458.97,3050.0,449.6709,450.0726,449.524,449.6318,3050.0
2023-08-03 12:00:00,459.12,459.12,458.12,458.7,1100.0,449.7787,449.7787,448.7991,449.3673,1100.0
2023-08-03 12:05:00,459.34,459.34,458.22,459.18,2155.0,449.9942,449.9942,448.897,449.8375,2155.0
2023-08-03 12:10:00,459.15,459.97,459.14,459.97,1084.0,449.8081,450.6114,449.7983,450.6114,1084.0
2023-08-03 12:15:00,459.39,460.06,459.39,460.04,1409.0,450.0432,450.6996,450.0432,450.68,1409.0
2023-08-03 12:20:00,459.92,459.92,459.67,459.88,700.0,450.5624,450.5624,450.3175,450.5232,700.0
2023-08-03 12:25:00,459.31,460.45,459.26,460.45,2243.0,449.9648,451.0816,449.9159,451.0816,2243.0
2023-08-03 12:30:00,460.76,460.95,460.73,460.73,400.0,451.3853,451.5715,451.356,451.356,400.0
2023-08-03 12:35:00,460.62,460.62,460.3,460.3,778.0,451.2482,451.2482,450.9347,450.9347,778.0
2023-08-03 12:40:00,460.45,461.56,460.45,461.56,3014.0,451.0816,452.1691,451.0816,452.1691,3014.0
2023-08-03 12:45:00,461.52,462.17,461.2,462.1,3103.0,452.1299,452.7667,451.8164,452.6981,3103.0
2023-08-03 12:50:00,462.44,462.44,461.26,461.57,1400.0,453.0312,453.0312,451.8752,452.1789,1400.0
2023-08-03 12:55:00,461.65,461.65,461.26,461.47,800.0,452.2572,452.2572,451.8752,452.0809,800.0
2023-08-03 13:00:00,461.4,461.97,460.95,461.66,6884.0,452.0123,452.5707,451.5715,452.267,6884.0
2023-08-03 13:05:00,461.67,461.92,461.2,461.77,2922.0,452.2768,452.5217,451.8164,452.3748,2922.0
2023-08-03 13:10:00,462.22,462.78,462.02,462.78,814.0,452.8156,453.3642,452.6197,453.3642,814.0
2023-08-03 13:15:00,462.56,463.86,462.14,463.86,4021.0,453.1487,454.4223,452.7373,454.4223,4021.0
2023-08-03 13:20:00,464.38,465.27,464.25,465.27,4321.0,454.9317,455.8036,454.8043,455.8036,4321.0
2023-08-03 13:25:00,465.33,465.44,464.91,464.93,2401.0,455.8624,455.9701,455.4509,455.4705,2401.0
2023-08-03 13:30:00,464.62,464.9,464.31,464.31,2222.0,455.1668,455.4411,454.8631,454.8631,2222.0
2023-08-03 13:35:00,464.19,464.37,463.39,464.37,3888.0,454.7456,454.9219,453.9618,454.9219,3888.0
2023-08-03 13:40:00,464.08,464.47,463.91,463.91,2504.0,454.6378,455.0199,454.4712,454.4712,2504.0
2023-08-03 13:45:00,463.84,464.71,463.72,464.71,3535.0,454.4027,455.255,454.2851,455.255,3535.0
2023-08-03 13:50:00,464.73,464.84,464.39,464.84,1627.0,455.2746,455.3823,454.9415,455.3823,1627.0
2023-08-03 13:55:00,464.72,464.72,463.55,463.55,2700.0,455.2648,455.2648,454.1186,454.1186,2700.0
2023-08-03 14:00:00,463.41,463.67,462.92,463.67,3043.0,453.9814,454.2361,453.5014,454.2361,3043.0
2023-08-03 14:05:00,463.76,463.95,463.61,463.95,1300.0,454.3243,454.5104,454.1774,454.5104,1300.0
2023-08-03 14:10:00,463.7,464.46,463.66,464.18,1300.0,454.2655,455.0101,454.2263,454.7358,1300.0
2023-08-03 14:15:00,464.19,465.21,464.19,465.21,2210.0,454.7456,455.7448,454.7456,455.7448,2210.0
2023-08-03 14:20:00,464.69,464.86,464.51,464.7,1205.0,455.2354,455.4019,455.059,455.2452,1205.0
2023-08-03 14:25:00,465.05,465.08,464.24,464.72,3446.0,455.5881,455.6174,454.7945,455.2648,3446.0
2023-08-03 14:30:00,464.74,465.09,463.9,464.0,3201.0,455.2844,455.6272,454.4615,454.5594,3201.0
2023-08-03 14:35:00,463.97,464.67,463.78,464.67,2998.0,454.53,455.2158,454.3439,455.2158,2998.0
2023-08-03 14:40:00,464.75,465.5,464.75,465.5,2708.0,455.2942,456.0289,455.2942,456.0289,2708.0
2023-08-03 14:45:00,465.78,465.78,465.0,465.0,1223.0,456.3032,456.3032,455.5391,455.5391,1223.0
2023-08-03 14:50:00,464.75,464.75,464.24,464.59,1496.0,455.2942,455.2942,454.7945,455.1374,1496.0
2023-08-03 14:55:00,464.55,464.76,463.75,464.33,4584.0,455.0982,455.304,454.3145,454.8827,4584.0
2023-08-03 15:00:00,464.85,464.93,464.21,464.82,3951.0,455.3921,455.4705,454.7651,455.3627,3951.0
2023-08-03 15:05:00,464.59,464.79,464.12,464.31,2429.0,455.1374,455.3333,454.677,454.8631,2429.0
2023-08-03 15:10:00,464.33,464.33,462.97,463.27,1800.0,454.8827,454.8827,453.5504,453.8443,1800.0
2023-08-03 15:15:00,463.29,464.91,463.29,464.82,4783.0,453.8639,455.4509,453.8639,455.3627,4783.0
2023-08-03 15:20:00,464.86,465.2,464.76,464.98,2206.0,455.4019,455.735,455.304,455.5195,2206.0
2023-08-03 15:25:00,464.74,464.74,464.36,464.61,4054.0,455.2844,455.2844,454.9121,455.157,4054.0
2023-08-03 15:30:00,464.64,465.06,464.36,464.8,5390.0,455.1864,455.5979,454.9121,455.3431,5390.0
2023-08-03 15:35:00,464.76,464.81,464.08,464.23,3199.0,455.304,455.3529,454.6378,454.7847,3199.0
2023-08-03 15:40:00,464.53,464.74,464.2,464.41,4064.0,455.0786,455.2844,454.7553,454.9611,4064.0
2023-08-03 15:45:00,464.44,465.0,464.44,464.69,5603.0,454.9905,455.5391,454.9905,455.2354,5603.0
2023-08-03 15:50:00,464.5,464.93,464.03,464.73,14927.0,455.0492,455.4705,454.5888,455.2746,14927.0
2023-08-03 15:55:00,464.74,465.12,464.44,465.0,39969.0,455.2844,455.6566,454.9905,455.5391,39969.0
2023-08-04 09:30:00,467.0,469.97,466.82,469.97,7181.0,457.4984,460.408,457.322,460.408,7181.0
2023-08-04 09:35:00,469.0,469.0,463.18,464.6,4380.0,459.4577,459.4577,453.7561,455.1472,4380.0
2023-08-04 09:40:00,465.97,467.87,464.54,467.64,3263.0,456.4893,458.3507,455.0884,458.1254,3263.0
2023-08-04 09:45:00,468.8,468.84,468.73,468.8,927.0,459.2618,459.3009,459.1932,459.2618,927.0
2023-08-04 09:50:00,467.97,468.93,466.73,468.71,2564.0,458.4486,459.3891,457.2339,459.1736,2564.0
2023-08-04 09:55:00,468.28,468.54,466.43,466.56,3133.0,458.7523,459.007,456.94,457.0673,3133.0
2023-08-04 10:00:00,466.32,466.65,464.37,464.41,6277.0,456.8322,457.1555,454.9219,454.9611,6277.0
2023-08-04 10:05:00,464.13,464.13,461.65,463.38,5302.0,454.6868,454.6868,452.2572,453.952,5302.0
2023-08-04 10:10:00,463.76,465.09,463.72,465.08,2358.0,454.3243,455.6272,454.2851,455.6174,2358.0
2023-08-04 10:15:00,465.44,466.2,464.71,466.09,8550.0,455.9701,456.7147,455.255,456.6069,8550.0
2023-08-04 10:20:00,466.82,466.82,465.51,466.56,2130.0,457.322,457.322,456.0387,457.0673,2130.0
2023-08-04 10:25:00,467.19,468.02,466.4,468.02,1800.0,457.6845,458.4976,456.9106,458.4976,1800.0
2023-08-04 10:30:00,467.38,469.19,467.38,468.29,1623.0,457.8706,459.6438,457.8706,458.7621,1623.0
2023-08-04 10:35:00,468.02,468.19,467.14,468.19,2742.0,458.4976,458.6642,457.6355,458.6642,2742.0
2023-08-04 10:40:00,467.86,468.06,467.39,467.95,1200.0,458.3409,458.5368,457.8804,458.4291,1200.0
2023-08-04 10:45:00,468.39,469.3,468.12,469.04,1101.0,458.8601,459.7516,458.5956,459.4969,1101.0
2023-08-04 10:50:00,469.05,469.05,467.92,467.93,700.0,459.5067,459.5067,458.3997,458.4095,700.0
2023-08-04 10:55:00,468.63,469.0,468.38,468.77,1057.0,459.0952,459.4577,458.8503,459.2324,1057.0
2023-08-04 11:00:00,469.54,469.54,467.97,468.1,1423.0,459.9867,459.9867,458.4486,458.576,1423.0
2023-08-04 11:05:00,468.24,468.25,467.79,467.91,800.0,458.7132,458.7229,458.2723,458.3899,800.0
2023-08-04 11:10:00,467.78,468.51,467.78,468.51,1313.0,458.2625,458.9777,458.2625,458.9777,1313.0
2023-08-04 11:15:00,468.27,468.42,467.7,468.22,2200.0,458.7425,458.8895,458.1841,458.6936,2200.0
2023-08-04 11:20:00,468.32,468.7,467.96,468.65,1083.0,458.7915,459.1638,458.4388,459.1148,1083.0
2023-08-04 11:25:00,468.41,469.95,468.41,469.68,1914.0,458.8797,460.3884,458.8797,460.1239,1914.0
2023-08-04 11:30:00,469.52,470.11,469.52,470.11,3282.0,459.9671,460.5451,459.9671,460.5451,3282.0
2023-08-04 11:35:00,470.11,470.11,469.37,469.55,700.0,460.5451,460.5451,459.8202,459.9965,700.0
2023-08-04 11:40:00,468.9,469.95,468.9,469.95,1400.0,459.3597,460.3884,459.3597,460.3884,1400.0
2023-08-04 11:45:00,469.89,470.02,468.77,468.77,1166.0,460.3296,460.4569,459.2324,459.2324,1166.0
2023-08-04 11:50:00,468.51,468.97,468.51,468.97,700.0,458.9777,459.4283,458.9777,459.4283,700.0
2023-08-04 11:55:00,469.13,469.13,468.88,468.92,700.0,459.585,459.585,459.3401,459.3793,700.0
2023-08-04 12:00:00,468.92,469.67,468.92,469.67,1800.0,459.3793,460.1141,459.3793,460.1141,1800.0
2023-08-04 12:05:00,469.13,469.37,468.54,469.06,4949.0,459.585,459.8202,459.007,459.5165,4949.0
2023-08-04 12:10:00,468.99,469.64,468.98,469.39,1400.0,459.4479,460.0847,459.4381,459.8398,1400.0
2023-08-04 12:15:00,469.73,469.73,469.27,469.5,801.0,460.1728,460.1728,459.7222,459.9475,801.0
2023-08-04 12:20:00,469.63,469.63,468.87,469.38,2013.0,460.0749,460.0749,459.3303,459.83,2013.0
2023-08-04 12:25:00,469.32,469.35,469.21,469.35,300.0,459.7712,459.8006,459.6634,459.8006,300.0
2023-08-04 12:30:00,469.25,469.65,469.01,469.65,1400.0,459.7026,460.0945,459.4675,460.0945,1400.0
2023-08-04 12:35:00,469.37,469.37,469.21,469.21,300.0,459.8202,459.8202,459.6634,459.6634,300.0
2023-08-04 12:40:00,469.44,469.63,469.37,469.56,1132.0,459.8887,460.0749,459.8202,460.0063,1132.0
2023-08-04 12:45:00,469.55,469.55,469.16,469.42,500.0,459.9965,459.9965,459.6144,459.8691,500.0
2023-08-04 12:50:00,469.64,470.02,469.64,469.85,1000.0,460.0847,460.4569,460.0847,460.2904,1000.0
2023-08-04 12:55:00,470.04,470.11,469.29,469.97,3166.0,460.4765,460.5451,459.7418,460.408,3166.0
2023-08-04 13:00:00,469.77,469.88,469.76,469.88,200.0,460.212,460.3198,460.2022,460.3198,200.0
2023-08-04 13:05:00,469.51,469.61,469.05,469.22,1466.0,459.9573,460.0553,459.5067,459.6732,1466.0
2023-08-04 13:10:00,469.18,469.56,469.09,469.56,1334.0,459.634,460.0063,459.5459,460.0063,1334.0
2023-08-04 13:15:00,469.41,469.65,468.86,468.97,1824.0,459.8593,460.0945,459.3205,459.4283,1824.0
2023-08-04 13:20:00,469.3,469.31,468.83,468.98,1725.0,459.7516,459.7614,459.2911,459.4381,1725.0
2023-08-04 13:25:00,469.37,469.37,468.24,468.36,4500.0,459.8202,459.8202,458.7132,458.8307,4500.0
2023-08-04 13:30:00,468.75,468.86,468.42,468.54,2600.0,459.2128,459.3205,458.8895,459.007,2600.0
2023-08-04 13:35:00,468.42,469.1,468.16,468.26,7001.0,458.8895,459.5557,458.6348,458.7327,7001.0
2023-08-04 13:40:00,468.16,468.74,468.15,468.74,1485.0,458.6348,459.203,458.625,459.203,1485.0
2023-08-04 13:45:00,468.48,469.14,468.48,468.85,1432.0,458.9483,459.5948,458.9483,459.3107,1432.0
2023-08-04 13:50:00,468.62,468.62,468.36,468.38,800.0,459.0854,459.0854,458.8307,458.8503,800.0
2023-08-04 13:55:00,468.37,468.53,467.76,467.76,2585.0,458.8405,458.9973,458.2429,458.2429,2585.0
2023-08-04 14:00:00,467.32,467.43,466.42,466.49,4611.0,457.8119,457.9196,456.9302,456.9988,4611.0
2023-08-04 14:05:00,466.51,467.16,466.34,467.16,4725.0,457.0184,457.6551,456.8518,457.6551,4725.0
2023-08-04 14:10:00,466.88,467.36,466.85,467.36,908.0,457.3808,457.8511,457.3514,457.8511,908.0
2023-08-04 14:15:00,467.74,467.74,466.0,466.27,5065.0,458.2233,458.2233,456.5187,456.7832,5065.0
2023-08-04 14:20:00,466.25,466.26,465.28,465.48,4207.0,456.7636,456.7734,455.8134,456.0093,4207.0
2023-08-04 14:25:00,465.47,466.1,465.17,465.65,5114.0,455.9995,456.6167,455.7056,456.1758,5114.0
2023-08-04 14:30:00,465.43,466.26,464.82,465.35,4146.0,455.9603,456.7734,455.3627,455.882,4146.0
2023-08-04 14:35:00,465.16,465.35,464.28,464.5,7979.0,455.6958,455.882,454.8337,455.0492,7979.0
2023-08-04 14:40:00,464.4,465.15,464.32,464.86,7019.0,454.9513,455.686,454.8729,455.4019,7019.0
2023-08-04 14:45:00,464.77,465.17,464.68,464.89,5611.0,455.3138,455.7056,455.2256,455.4313,5611.0
2023-08-04 14:50:00,464.83,465.9,464.83,465.38,6396.0,455.3725,456.4208,455.3725,455.9113,6396.0
2023-08-04 14:55:00,465.24,466.62,464.86,465.84,16291.0,455.7742,457.1261,455.4019,456.362,16291.0
2023-08-04 15:00:00,465.84,466.2,465.67,465.93,2104.0,456.362,456.7147,456.1954,456.4502,2104.0
2023-08-04 15:05:00,466.16,466.16,465.42,465.47,1034.0,456.6755,456.6755,455.9505,455.9995,1034.0
2023-08-04 15:10:00,465.3,466.11,465.29,465.99,1600.0,455.833,456.6265,455.8232,456.5089,1600.0
2023-08-04 15:15:00,466.37,466.43,465.67,465.85,4696.0,456.8812,456.94,456.1954,456.3718,4696.0
2023-08-04 15:20:00,465.85,466.33,465.73,466.02,3077.0,456.3718,456.842,456.2542,456.5383,3077.0
2023-08-04 15:25:00,466.17,466.29,465.74,466.23,6164.0,456.6853,456.8028,456.264,456.744,6164.0
2023-08-04 15:30:00,466.37,466.61,465.88,465.88,3602.0,456.8812,457.1163,456.4012,456.4012,3602.0
2023-08-04 15:35:00,466.08,466.4,465.7,465.76,5593.0,456.5971,456.9106,456.2248,456.2836,5593.0
2023-08-04 15:40:00,465.75,466.1,465.56,465.79,7260.0,456.2738,456.6167,456.0877,456.313,7260.0
2023-08-04 15:45:00,465.74,466.44,465.72,465.95,8329.0,456.264,456.9498,456.2444,456.4697,8329.0
2023-08-04 15:50:00,465.9,466.44,465.59,465.83,16996.0,456.4208,456.9498,456.1171,456.3522,16996.0
2023-08-04 15:55:00,465.85,466.4,465.63,465.94,31549.0,456.3718,456.9106,456.1563,456.4599,31549.0
2023-08-07 09:30:00,471.75,481.09,471.75,479.86,33536.0,462.1517,471.3017,462.1517,470.0967,33536.0
2023-08-07 09:35:00,480.03,480.03,475.98,476.96,9307.0,470.2633,470.2633,466.2957,467.2557,9307.0
2023-08-07 09:40:00,475.63,475.83,474.41,474.41,6217.0,465.9528,466.1487,464.7576,464.7576,6217.0
2023-08-07 09:45:00,475.12,477.03,475.12,476.79,6602.0,465.4532,467.3243,465.4532,467.0892,6602.0
2023-08-07 09:50:00,475.89,476.81,475.55,475.55,2863.0,466.2075,467.1088,465.8744,465.8744,2863.0
2023-08-07 09:55:00,474.67,475.45,474.4,475.44,2653.0,465.0123,465.7765,464.7478,465.7667,2653.0
2023-08-07 10:00:00,475.38,476.78,474.75,475.56,14115.0,465.7079,467.0794,465.0907,465.8842,14115.0
2023-08-07 10:05:00,475.44,478.65,474.58,478.65,5464.0,465.7667,468.9113,464.9242,468.9113,5464.0
2023-08-07 10:10:00,478.65,480.8,478.65,480.0,14489.0,468.9113,471.0176,468.9113,470.2339,14489.0
2023-08-07 10:15:00,480.32,480.7,478.21,479.08,8711.0,470.5474,470.9196,468.4803,469.3326,8711.0
2023-08-07 10:20:00,478.74,479.28,477.75,479.28,4197.0,468.9995,469.5285,468.0297,469.5285,4197.0
2023-08-07 10:25:00,479.45,482.48,479.19,481.93,9337.0,469.6951,472.6634,469.4404,472.1246,9337.0
2023-08-07 10:30:00,481.96,482.31,481.31,481.62,12756.0,472.154,472.4969,471.5172,471.8209,12756.0
2023-08-07 10:35:00,481.75,483.48,481.29,482.94,12926.0,471.9483,473.6431,471.4976,473.1141,12926.0
2023-08-07 10:40:00,482.66,485.95,482.66,484.58,32992.0,472.8398,476.0628,472.8398,474.7207,32992.0
2023-08-07 10:45:00,484.6,486.84,484.52,486.37,17525.0,474.7403,476.9347,474.6619,476.4743,17525.0
2023-08-07 10:50:00,485.99,486.25,484.7,485.3,9860.0,476.102,476.3567,474.8383,475.426,9860.0
2023-08-07 10:55:00,485.3,486.72,485.3,486.71,11571.0,475.426,476.8172,475.426,476.8074,11571.0
2023-08-07 11:00:00,486.54,487.0,485.63,485.67,12838.0,476.6408,477.0915,475.7493,475.7885,12838.0
2023-08-07 11:05:00,485.23,485.34,482.22,483.5,16330.0,475.3575,475.4652,472.4087,473.6627,16330.0
2023-08-07 11:10:00,483.54,485.36,482.84,484.56,8160.0,473.7019,475.4848,473.0161,474.7011,8160.0
2023-08-07 11:15:00,484.32,484.86,483.54,483.56,6630.0,474.466,474.995,473.7019,473.7214,6630.0
2023-08-07 11:20:00,483.87,485.97,483.87,485.59,5605.0,474.0251,476.0824,474.0251,475.7101,5605.0
2023-08-07 11:25:00,485.51,485.94,484.89,485.19,6815.0,475.6318,476.053,475.0244,475.3183,6815.0
2023-08-07 11:30:00,485.55,485.56,483.95,484.8,5519.0,475.671,475.6808,474.1035,474.9362,5519.0
2023-08-07 11:35:00,484.52,485.79,484.28,484.72,4930.0,474.6619,475.9061,474.4268,474.8578,4930.0
2023-08-07 11:40:00,485.12,485.35,484.67,484.98,3251.0,475.2497,475.475,474.8089,475.1126,3251.0
2023-08-07 11:45:00,484.93,484.93,483.66,484.62,3939.0,475.0636,475.0636,473.8194,474.7599,3939.0
2023-08-07 11:50:00,484.8,485.42,484.59,484.59,1990.0,474.9362,475.5436,474.7305,474.7305,1990.0
2023-08-07 11:55:00,484.52,484.84,484.38,484.39,816.0,474.6619,474.9754,474.5248,474.5346,816.0
2023-08-07 12:00:00,484.2,484.22,483.56,483.56,3596.0,474.3484,474.368,473.7214,473.7214,3596.0
2023-08-07 12:05:00,483.57,486.32,483.57,485.67,13431.0,473.7312,476.4253,473.7312,475.7885,13431.0
2023-08-07 12:10:00,485.39,485.93,484.66,485.93,6882.0,475.5142,476.0432,474.7991,476.0432,6882.0
2023-08-07 12:15:00,485.64,486.28,484.65,485.82,10472.0,475.7591,476.3861,474.7893,475.9355,10472.0
2023-08-07 12:20:00,486.2,486.4,485.4,486.07,2600.0,476.3077,476.5037,475.524,476.1804,2600.0
2023-08-07 12:25:00,486.27,486.37,485.55,486.37,1293.0,476.3763,476.4743,475.671,476.4743,1293.0
2023-08-07 12:30:00,486.37,486.37,484.81,485.04,6079.0,476.4743,476.4743,474.946,475.1713,6079.0
2023-08-07 12:35:00,485.15,487.19,485.0,487.19,10408.0,475.2791,477.2776,475.1322,477.2776,10408.0
2023-08-07 12:40:00,486.7,486.91,486.34,486.56,3565.0,476.7976,477.0033,476.4449,476.6604,3565.0
2023-08-07 12:45:00,486.52,487.79,486.0,487.4,5848.0,476.6212,477.8654,476.1118,477.4833,5848.0
2023-08-07 12:50:00,487.23,488.62,486.96,488.62,4142.0,477.3168,478.6785,477.0523,478.6785,4142.0
2023-08-07 12:55:00,488.03,488.03,487.1,487.55,4891.0,478.1005,478.1005,477.1894,477.6303,4891.0
2023-08-07 13:00:00,487.79,488.58,487.53,488.37,11176.0,477.8654,478.6393,477.6107,478.4336,11176.0
2023-08-07 13:05:00,488.13,488.17,487.43,487.85,3300.0,478.1985,478.2377,477.5127,477.9242,3300.0
2023-08-07 13:10:00,487.85,489.26,487.76,488.7,14991.0,477.9242,479.3055,477.836,478.7569,14991.0
2023-08-07 13:15:00,488.89,488.98,488.31,488.66,3163.0,478.943,479.0312,478.3748,478.7177,3163.0
2023-08-07 13:20:00,488.73,489.14,488.18,488.85,10953.0,478.7863,479.1879,478.2475,478.9038,10953.0
2023-08-07 13:25:00,488.9,491.0,488.89,489.7,25232.0,478.9528,481.0101,478.943,479.7365,25232.0
2023-08-07 13:30:00,489.97,490.13,489.13,489.91,3685.0,480.001,480.1578,479.1781,479.9423,3685.0
2023-08-07 13:35:00,489.91,490.06,488.66,488.8,18138.0,479.9423,480.0892,478.7177,478.8548,18138.0
2023-08-07 13:40:00,488.73,489.46,488.73,489.18,2220.0,478.7863,479.5014,478.7863,479.2271,2220.0
2023-08-07 13:45:00,489.19,490.6,489.19,490.6,3512.0,479.2369,480.6182,479.2369,480.6182,3512.0
2023-08-07 13:50:00,490.33,490.84,489.95,490.19,2541.0,480.3537,480.8533,479.9814,480.2166,2541.0
2023-08-07 13:55:00,490.09,490.59,489.95,490.59,4286.0,480.1186,480.6084,479.9814,480.6084,4286.0
2023-08-07 14:00:00,490.72,491.04,489.95,490.06,3930.0,480.7358,481.0493,479.9814,480.0892,3930.0
2023-08-07 14:05:00,490.01,490.33,489.7,490.09,5403.0,480.0402,480.3537,479.7365,480.1186,5403.0
2023-08-07 14:10:00,490.04,490.45,489.89,490.04,4486.0,480.0696,480.4713,479.9227,480.0696,4486.0
2023-08-07 14:15:00,489.9,490.31,489.53,490.05,3851.0,479.9325,480.3341,479.57,480.0794,3851.0
2023-08-07 14:20:00,490.03,490.56,490.03,490.5,3363.0,480.0598,480.579,480.0598,480.5202,3363.0
2023-08-07 14:25:00,490.73,490.74,489.51,489.93,4134.0,480.7456,480.7554,479.5504,479.9618,4134.0
2023-08-07 14:30:00,489.98,490.19,489.84,489.94,3650.0,480.0108,480.2166,479.8737,479.9716,3650.0
2023-08-07 14:35:00,489.78,490.39,489.78,489.91,3800.0,479.8149,480.4125,479.8149,479.9423,3800.0
2023-08-07 14:40:00,489.87,490.67,489.74,490.67,5871.0,479.9031,480.6868,479.7757,480.6868,5871.0
2023-08-07 14:45:00,490.68,490.87,490.44,490.74,3537.0,480.6966,480.8827,480.4615,480.7554,3537.0
2023-08-07 14:50:00,490.74,491.21,490.21,491.0,26486.0,480.7554,481.2158,480.2361,481.0101,26486.0
2023-08-07 14:55:00,491.0,492.22,490.9,491.1,12794.0,481.0101,482.2053,480.9121,481.108,12794.0
2023-08-07 15:00:00,491.0,491.88,490.99,491.0,7278.0,481.0101,481.8722,481.0003,481.0101,7278.0
2023-08-07 15:05:00,491.0,491.65,490.62,490.62,13184.0,481.0101,481.6468,480.6378,480.6378,13184.0
2023-08-07 15:10:00,490.22,490.33,489.26,489.26,45884.0,480.2459,480.3537,479.3055,479.3055,45884.0
2023-08-07 15:15:00,489.26,489.48,488.15,488.34,29360.0,479.3055,479.521,478.2181,478.4042,29360.0
2023-08-07 15:20:00,488.25,488.25,486.24,486.25,8435.0,478.316,478.316,476.3469,476.3567,8435.0
2023-08-07 15:25:00,486.28,486.28,484.44,484.72,23251.0,476.3861,476.3861,474.5835,474.8578,23251.0
2023-08-07 15:30:00,484.77,485.97,484.53,484.65,32119.0,474.9068,476.0824,474.6717,474.7893,32119.0
2023-08-07 15:35:00,484.4,487.16,484.4,485.95,26568.0,474.5444,477.2482,474.5444,476.0628,26568.0
2023-08-07 15:40:00,486.06,486.5,485.99,486.38,6380.0,476.1706,476.6016,476.102,476.4841,6380.0
2023-08-07 15:45:00,486.38,488.15,486.37,487.25,16582.0,476.4841,478.2181,476.4743,477.3364,16582.0
2023-08-07 15:50:00,487.38,487.87,486.95,487.23,23263.0,477.4637,477.9438,477.0425,477.3168,23263.0
2023-08-07 15:55:00,487.26,488.0,486.1,486.56,58627.0,477.3462,478.0711,476.2098,476.6604,58627.0
2023-08-08 09:30:00,479.25,481.35,476.36,479.77,20289.0,470.9451,473.0087,468.1052,471.4561,20289.0
2023-08-08 09:35:00,479.5,480.64,477.63,479.26,6981.0,471.1908,472.311,469.3532,470.9549,6981.0
2023-08-08 09:40:00,480.07,481.6,478.86,479.6,7776.0,471.7509,473.2544,470.5619,471.289,7776.0
2023-08-08 09:45:00,479.05,479.05,476.5,476.52,10486.0,470.7486,470.7486,468.2428,468.2624,10486.0
2023-08-08 09:50:00,476.59,477.47,475.75,475.75,14096.0,468.3312,469.196,467.5058,467.5058,14096.0
2023-08-08 09:55:00,475.75,476.09,473.15,474.38,11988.0,467.5058,467.8399,464.9508,466.1595,11988.0
2023-08-08 10:00:00,474.11,475.6,471.71,475.21,38930.0,465.8942,467.3584,463.5358,466.9751,38930.0
2023-08-08 10:05:00,475.65,476.02,473.81,474.96,11737.0,467.4075,467.7711,465.5994,466.7294,11737.0
2023-08-08 10:10:00,474.72,474.73,469.65,469.82,23890.0,466.4936,466.5034,461.5115,461.6785,23890.0
2023-08-08 10:15:00,469.74,470.66,469.46,470.29,6028.0,461.5999,462.504,461.3248,462.1404,6028.0
2023-08-08 10:20:00,470.82,471.62,470.22,471.48,3440.0,462.6612,463.4473,462.0716,463.3098,3440.0
2023-08-08 10:25:00,471.53,474.76,471.52,474.69,5748.0,463.3589,466.5329,463.3491,466.4641,5748.0
2023-08-08 10:30:00,474.56,474.59,473.2,473.47,13874.0,466.3364,466.3659,464.9999,465.2653,13874.0
2023-08-08 10:35:00,473.47,473.8,471.69,472.08,11906.0,465.2653,465.5895,463.5161,463.8994,11906.0
2023-08-08 10:40:00,472.23,474.06,471.6,473.88,4012.0,464.0468,465.845,463.4277,465.6682,4012.0
2023-08-08 10:45:00,474.23,474.74,473.88,474.74,5405.0,466.0121,466.5133,465.6682,466.5133,5405.0
2023-08-08 10:50:00,474.73,475.21,474.2,474.87,4026.0,466.5034,466.9751,465.9826,466.641,4026.0
2023-08-08 10:55:00,474.43,474.46,473.03,473.45,1858.0,466.2086,466.2381,464.8329,465.2456,1858.0
2023-08-08 11:00:00,473.16,473.16,472.17,472.17,2343.0,464.9606,464.9606,463.9878,463.9878,2343.0
2023-08-08 11:05:00,472.0,472.07,471.05,472.0,5166.0,463.8207,463.8895,462.8872,463.8207,5166.0
2023-08-08 11:10:00,471.98,472.0,471.03,471.62,12412.0,463.8011,463.8207,462.8676,463.4473,12412.0
2023-08-08 11:15:00,471.89,472.03,471.17,471.77,4848.0,463.7126,463.8502,463.0051,463.5947,4848.0
2023-08-08 11:20:00,471.93,472.2,471.47,471.47,1329.0,463.752,464.0173,463.2999,463.2999,1329.0
2023-08-08 11:25:00,471.39,472.0,470.69,471.79,5734.0,463.2213,463.8207,462.5334,463.6144,5734.0
2023-08-08 11:30:00,471.89,471.94,470.55,470.65,3951.0,463.7126,463.7618,462.3959,462.4941,3951.0
2023-08-08 11:35:00,471.0,472.21,470.75,471.9,3866.0,462.8381,464.0271,462.5924,463.7225,3866.0
2023-08-08 11:40:00,471.76,472.68,471.76,472.37,6829.0,463.5849,464.489,463.5849,464.1843,6829.0
2023-08-08 11:45:00,472.64,472.64,471.57,471.76,2402.0,464.4497,464.4497,463.3982,463.5849,2402.0
2023-08-08 11:50:00,471.14,471.14,470.36,470.4,1420.0,462.9756,462.9756,462.2092,462.2485,1420.0
2023-08-08 11:55:00,470.24,470.71,469.65,470.37,1950.0,462.0912,462.5531,461.5115,462.219,1950.0
2023-08-08 12:00:00,470.37,471.72,470.37,471.5,6316.0,462.219,463.5456,462.219,463.3294,6316.0
2023-08-08 12:05:00,471.48,472.47,471.48,472.38,7693.0,463.3098,464.2826,463.3098,464.1942,7693.0
2023-08-08 12:10:00,472.38,472.75,472.12,472.74,3585.0,464.1942,464.5577,463.9387,464.5479,3585.0
2023-08-08 12:15:00,472.73,472.73,472.0,472.0,2666.0,464.5381,464.5381,463.8207,463.8207,2666.0
2023-08-08 12:20:00,472.16,472.61,471.83,472.61,2266.0,463.978,464.4202,463.6537,464.4202,2266.0
2023-08-08 12:25:00,472.67,472.99,472.28,472.9,2945.0,464.4791,464.7936,464.0959,464.7051,2945.0
2023-08-08 12:30:00,473.14,474.15,473.14,473.94,1709.0,464.941,465.9335,464.941,465.7271,1709.0
2023-08-08 12:35:00,474.02,474.02,473.37,473.83,3911.0,465.8057,465.8057,465.167,465.619,3911.0
2023-08-08 12:40:00,473.81,474.24,473.22,474.24,5969.0,465.5994,466.0219,465.0196,466.0219,5969.0
2023-08-08 12:45:00,474.29,475.35,474.05,475.31,4590.0,466.0711,467.1127,465.8352,467.0734,4590.0
2023-08-08 12:50:00,475.29,476.23,474.94,475.56,4295.0,467.0537,467.9774,466.7098,467.3191,4295.0
2023-08-08 12:55:00,475.63,475.92,475.11,475.15,7305.0,467.3878,467.6728,466.8768,466.9162,7305.0
2023-08-08 13:00:00,474.94,476.14,474.81,475.79,8835.0,466.7098,467.889,466.582,467.5451,8835.0
2023-08-08 13:05:00,476.12,477.47,475.69,477.47,7207.0,467.8693,469.196,467.4468,469.196,7207.0
2023-08-08 13:10:00,477.23,477.52,476.71,477.52,2766.0,468.9601,469.2451,468.4491,469.2451,2766.0
2023-08-08 13:15:00,477.58,477.83,477.41,477.71,3571.0,469.304,469.5497,469.137,469.4318,3571.0
2023-08-08 13:20:00,477.42,478.76,477.17,478.73,6947.0,469.1468,470.4636,468.9012,470.4341,6947.0
2023-08-08 13:25:00,478.59,479.66,478.04,478.73,6635.0,470.2965,471.348,469.7561,470.4341,6635.0
2023-08-08 13:30:00,478.74,479.12,478.5,478.5,7078.0,470.4439,470.8174,470.2081,470.2081,7078.0
2023-08-08 13:35:00,478.2,478.2,477.77,477.78,2383.0,469.9133,469.9133,469.4908,469.5006,2383.0
2023-08-08 13:40:00,477.85,478.57,477.8,478.17,5317.0,469.5694,470.2769,469.5202,469.8838,5317.0
2023-08-08 13:45:00,478.11,478.18,477.82,477.98,2300.0,469.8249,469.8936,469.5399,469.6971,2300.0
2023-08-08 13:50:00,477.78,478.73,477.78,478.65,1999.0,469.5006,470.4341,469.5006,470.3555,1999.0
2023-08-08 13:55:00,478.42,478.58,478.03,478.37,4929.0,470.1295,470.2867,469.7462,470.0804,4929.0
2023-08-08 14:00:00,478.09,478.21,477.84,478.19,3163.0,469.8052,469.9231,469.5595,469.9035,3163.0
2023-08-08 14:05:00,478.02,478.06,477.82,477.82,1500.0,469.7364,469.7757,469.5399,469.5399,1500.0
2023-08-08 14:10:00,477.96,478.65,477.96,478.17,2390.0,469.6775,470.3555,469.6775,469.8838,2390.0
2023-08-08 14:15:00,478.55,478.8,478.34,478.34,4940.0,470.2572,470.5029,470.0509,470.0509,4940.0
2023-08-08 14:20:00,478.45,478.86,478.45,478.71,2164.0,470.159,470.5619,470.159,470.4145,2164.0
2023-08-08 14:25:00,478.25,478.37,478.16,478.29,1201.0,469.9624,470.0804,469.874,470.0017,1201.0
2023-08-08 14:30:00,478.29,478.71,478.24,478.56,4000.0,470.0017,470.4145,469.9526,470.2671,4000.0
2023-08-08 14:35:00,478.53,478.76,478.24,478.64,1898.0,470.2376,470.4636,469.9526,470.3457,1898.0
2023-08-08 14:40:00,478.19,478.74,478.19,478.25,1515.0,469.9035,470.4439,469.9035,469.9624,1515.0
2023-08-08 14:45:00,478.2,478.61,477.98,478.46,4094.0,469.9133,470.3162,469.6971,470.1688,4094.0
2023-08-08 14:50:00,478.56,478.91,478.44,478.9,1732.0,470.2671,470.611,470.1491,470.6012,1732.0
2023-08-08 14:55:00,478.9,479.87,478.89,479.72,11681.0,470.6012,471.5544,470.5913,471.407,11681.0
2023-08-08 15:00:00,479.75,480.45,479.7,480.21,5539.0,471.4364,472.1243,471.3873,471.8885,5539.0
2023-08-08 15:05:00,480.48,480.48,479.67,479.81,12206.0,472.1538,472.1538,471.3578,471.4954,12206.0
2023-08-08 15:10:00,479.85,479.96,479.24,479.65,13605.0,471.5347,471.6428,470.9353,471.3382,13605.0
2023-08-08 15:15:00,479.98,479.98,479.1,479.25,7604.0,471.6625,471.6625,470.7977,470.9451,7604.0
2023-08-08 15:20:00,479.3,480.24,479.25,480.16,3200.0,470.9942,471.918,470.9451,471.8393,3200.0
2023-08-08 15:25:00,480.16,480.85,479.91,480.47,10433.0,471.8393,472.5174,471.5937,472.144,10433.0
2023-08-08 15:30:00,480.47,480.47,479.89,480.1,11786.0,472.144,472.144,471.574,471.7804,11786.0
2023-08-08 15:35:00,480.13,480.44,480.1,480.29,2442.0,471.8099,472.1145,471.7804,471.9671,2442.0
2023-08-08 15:40:00,480.45,481.38,480.33,480.88,6503.0,472.1243,473.0382,472.0064,472.5469,6503.0
2023-08-08 15:45:00,480.89,481.21,480.48,480.66,7914.0,472.5567,472.8711,472.1538,472.3307,7914.0
2023-08-08 15:50:00,480.87,481.24,480.61,480.66,12794.0,472.537,472.9006,472.2815,472.3307,12794.0
2023-08-08 15:55:00,480.74,481.26,480.45,480.45,39467.0,472.4093,472.9203,472.1243,472.1243,39467.0
2023-08-09 09:30:00,480.62,481.51,479.3,479.38,7925.0,472.2914,473.1659,470.9942,471.0729,7925.0
2023-08-09 09:35:00,478.68,478.68,477.33,477.81,1100.0,470.385,470.385,469.0584,469.5301,1100.0
2023-08-09 09:40:00,476.66,478.1,476.5,477.24,4563.0,468.4,469.815,468.2428,468.9699,4563.0
2023-08-09 09:45:00,477.58,478.42,476.62,478.25,3540.0,469.304,470.1295,468.3607,469.9624,3540.0
2023-08-09 09:50:00,478.0,478.62,477.3,477.32,4906.0,469.7168,470.326,469.0289,469.0486,4906.0
2023-08-09 09:55:00,477.31,479.05,477.31,478.76,3100.0,469.0387,470.7486,469.0387,470.4636,3100.0
2023-08-09 10:00:00,478.6,480.32,478.6,480.03,3175.0,470.3064,471.9966,470.3064,471.7116,3175.0
2023-08-09 10:05:00,479.86,479.86,478.03,478.79,9320.0,471.5445,471.5445,469.7462,470.4931,9320.0
2023-08-09 10:10:00,479.16,480.42,479.16,479.55,3972.0,470.8567,472.0948,470.8567,471.2399,3972.0
2023-08-09 10:15:00,479.47,480.04,478.67,479.79,5220.0,471.1613,471.7214,470.3752,471.4757,5220.0
2023-08-09 10:20:00,479.58,480.34,478.64,479.89,5850.0,471.2694,472.0162,470.3457,471.574,5850.0
2023-08-09 10:25:00,479.4,480.72,479.4,480.45,2650.0,471.0925,472.3896,471.0925,472.1243,2650.0
2023-08-09 10:30:00,481.01,481.09,479.7,479.84,11180.0,472.6746,472.7532,471.3873,471.5249,11180.0
2023-08-09 10:35:00,479.84,481.56,479.73,481.25,2766.0,471.5249,473.2151,471.4168,472.9104,2766.0
2023-08-09 10:40:00,481.35,481.45,480.6,481.45,2291.0,473.0087,473.107,472.2717,473.107,2291.0
2023-08-09 10:45:00,481.58,482.1,481.58,481.7,1500.0,473.2347,473.7457,473.2347,473.3527,1500.0
2023-08-09 10:50:00,481.93,481.93,480.34,480.55,3363.0,473.5787,473.5787,472.0162,472.2226,3363.0
2023-08-09 10:55:00,480.91,481.11,480.42,480.59,2022.0,472.5763,472.7729,472.0948,472.2619,2022.0
2023-08-09 11:00:00,480.64,482.5,480.64,482.45,2902.0,472.311,474.1388,472.311,474.0897,2902.0
2023-08-09 11:05:00,482.41,483.21,481.94,482.27,4883.0,474.0503,474.8365,473.5885,473.9128,4883.0
2023-08-09 11:10:00,481.94,482.36,481.8,481.91,4300.0,473.5885,474.0012,473.4509,473.559,4300.0
2023-08-09 11:15:00,481.94,481.94,480.85,481.37,15008.0,473.5885,473.5885,472.5174,473.0284,15008.0
2023-08-09 11:20:00,481.12,482.02,480.84,482.02,3817.0,472.7827,473.6671,472.5076,473.6671,3817.0
2023-08-09 11:25:00,481.91,482.29,481.39,481.99,6748.0,473.559,473.9324,473.048,473.6376,6748.0
2023-08-09 11:30:00,481.89,482.76,481.75,482.76,6101.0,473.5394,474.3943,473.4018,474.3943,6101.0
2023-08-09 11:35:00,482.23,482.61,481.88,481.89,3714.0,473.8735,474.2469,473.5295,473.5394,3714.0
2023-08-09 11:40:00,481.9,482.22,481.71,481.89,4504.0,473.5492,473.8636,473.3625,473.5394,4504.0
2023-08-09 11:45:00,481.95,482.16,480.35,480.36,6198.0,473.5983,473.8047,472.026,472.0359,6198.0
2023-08-09 11:50:00,480.22,480.35,479.7,480.04,17933.0,471.8983,472.026,471.3873,471.7214,17933.0
2023-08-09 11:55:00,480.04,480.23,478.11,479.14,8102.0,471.7214,471.9081,469.8249,470.837,8102.0
2023-08-09 12:00:00,479.82,480.52,479.07,480.24,4650.0,471.5052,472.1931,470.7682,471.918,4650.0
2023-08-09 12:05:00,480.24,480.83,480.23,480.32,2093.0,471.918,472.4977,471.9081,471.9966,2093.0
2023-08-09 12:10:00,480.27,480.47,479.85,480.47,4010.0,471.9474,472.144,471.5347,472.144,4010.0
2023-08-09 12:15:00,480.48,480.53,479.94,480.06,3653.0,472.1538,472.2029,471.6231,471.7411,3653.0
2023-08-09 12:20:00,480.06,480.38,479.87,480.15,2600.0,471.7411,472.0555,471.5544,471.8295,2600.0
2023-08-09 12:25:00,480.15,481.06,480.14,480.94,2400.0,471.8295,472.7237,471.8197,472.6058,2400.0
2023-08-09 12:30:00,480.94,481.45,480.23,481.45,1818.0,472.6058,473.107,471.9081,473.107,1818.0
2023-08-09 12:35:00,481.12,481.5,480.29,481.5,1377.0,472.7827,473.1561,471.9671,473.1561,1377.0
2023-08-09 12:40:00,481.19,481.19,480.72,480.82,2106.0,472.8515,472.8515,472.3896,472.4879,2106.0
2023-08-09 12:45:00,480.95,481.07,480.95,481.07,200.0,472.6156,472.7336,472.6156,472.7336,200.0
2023-08-09 12:50:00,481.44,481.53,480.68,480.71,2606.0,473.0972,473.1856,472.3503,472.3798,2606.0
2023-08-09 12:55:00,481.07,481.46,480.74,480.74,711.0,472.7336,473.1168,472.4093,472.4093,711.0
2023-08-09 13:00:00,480.8,481.76,480.73,481.73,2200.0,472.4682,473.4116,472.3995,473.3821,2200.0
2023-08-09 13:05:00,481.91,482.89,481.82,482.7,2100.0,473.559,474.522,473.4706,474.3353,2100.0
2023-08-09 13:10:00,482.58,483.48,482.58,483.26,4195.0,474.2174,475.1018,474.2174,474.8856,4195.0
2023-08-09 13:15:00,483.39,483.56,482.84,483.38,1000.0,475.0134,475.1804,474.4729,475.0035,1000.0
2023-08-09 13:20:00,482.91,484.13,482.9,484.13,2220.0,474.5417,475.7405,474.5319,475.7405,2220.0
2023-08-09 13:25:00,484.14,484.14,483.45,483.55,2381.0,475.7504,475.7504,475.0723,475.1706,2381.0
2023-08-09 13:30:00,483.75,483.94,483.07,483.24,1002.0,475.3671,475.5538,474.6989,474.866,1002.0
2023-08-09 13:35:00,483.4,483.74,483.0,483.74,1400.0,475.0232,475.3573,474.6301,475.3573,1400.0
2023-08-09 13:40:00,483.85,483.85,483.08,483.12,1203.0,475.4654,475.4654,474.7087,474.748,1203.0
2023-08-09 13:45:00,483.23,483.29,482.81,482.81,1100.0,474.8561,474.9151,474.4434,474.4434,1100.0
2023-08-09 13:50:00,482.75,482.75,481.59,481.83,6882.0,474.3845,474.3845,473.2446,473.4804,6882.0
2023-08-09 13:55:00,481.81,482.18,480.5,480.5,12244.0,473.4607,473.8243,472.1734,472.1734,12244.0
2023-08-09 14:00:00,480.5,480.6,479.84,480.0,12693.0,472.1734,472.2717,471.5249,471.6821,12693.0
2023-08-09 14:05:00,480.0,480.39,479.86,480.19,11761.0,471.6821,472.0654,471.5445,471.8688,11761.0
2023-08-09 14:10:00,480.0,481.14,479.99,480.63,6288.0,471.6821,472.8024,471.6723,472.3012,6288.0
2023-08-09 14:15:00,480.72,481.13,480.37,480.98,5207.0,472.3896,472.7925,472.0457,472.6451,5207.0
2023-08-09 14:20:00,481.19,481.2,480.16,480.3,1600.0,472.8515,472.8613,471.8393,471.9769,1600.0
2023-08-09 14:25:00,480.0,480.32,480.0,480.18,400.0,471.6821,471.9966,471.6821,471.859,400.0
2023-08-09 14:30:00,480.67,480.99,480.55,480.55,2000.0,472.3405,472.655,472.2226,472.2226,2000.0
2023-08-09 14:35:00,480.82,481.13,480.67,481.13,4264.0,472.4879,472.7925,472.3405,472.7925,4264.0
2023-08-09 14:40:00,481.0,482.01,481.0,482.01,1742.0,472.6648,473.6573,472.6648,473.6573,1742.0
2023-08-09 14:45:00,482.01,482.17,481.58,481.81,1843.0,473.6573,473.8145,473.2347,473.4607,1843.0
2023-08-09 14:50:00,482.16,482.24,481.35,481.56,3455.0,473.8047,473.8833,473.0087,473.2151,3455.0
2023-08-09 14:55:00,481.66,481.66,481.24,481.24,200.0,473.3133,473.3133,472.9006,472.9006,200.0
2023-08-09 15:00:00,481.38,481.42,481.13,481.4,3000.0,473.0382,473.0775,472.7925,473.0578,3000.0
2023-08-09 15:05:00,481.39,482.28,481.12,481.34,2403.0,473.048,473.9226,472.7827,472.9989,2403.0
2023-08-09 15:10:00,481.01,481.29,480.8,481.29,2700.0,472.6746,472.9498,472.4682,472.9498,2700.0
2023-08-09 15:15:00,480.88,481.22,480.35,481.22,3650.0,472.5469,472.881,472.026,472.881,3650.0
2023-08-09 15:20:00,481.02,481.58,481.0,481.07,1701.0,472.6844,473.2347,472.6648,472.7336,1701.0
2023-08-09 15:25:00,481.07,481.65,480.92,481.18,4297.0,472.7336,473.3035,472.5862,472.8417,4297.0
2023-08-09 15:30:00,481.37,481.78,481.05,481.38,4237.0,473.0284,473.4313,472.7139,473.0382,4237.0
2023-08-09 15:35:00,481.21,481.21,479.83,479.85,5953.0,472.8711,472.8711,471.5151,471.5347,5953.0
2023-08-09 15:40:00,480.0,480.53,480.0,480.01,7957.0,471.6821,472.2029,471.6821,471.6919,7957.0
2023-08-09 15:45:00,480.12,480.99,478.88,480.95,54039.0,471.8,472.655,470.5815,472.6156,54039.0
2023-08-09 15:50:00,480.55,480.65,479.11,479.94,25347.0,472.2226,472.3208,470.8075,471.6231,25347.0
2023-08-09 15:55:00,479.88,480.12,478.64,479.31,43935.0,471.5642,471.8,470.3457,471.0041,43935.0
2023-08-10 09:30:00,480.11,484.26,480.11,484.22,8949.0,471.7902,475.8683,471.7902,475.829,8949.0
2023-08-10 09:35:00,482.87,484.14,482.61,482.61,1144.0,474.5024,475.7504,474.2469,474.2469,1144.0
2023-08-10 09:40:00,482.5,484.98,482.46,484.98,1006.0,474.1388,476.5758,474.0995,476.5758,1006.0
2023-08-10 09:45:00,484.99,488.62,484.99,488.62,10520.0,476.5856,480.1527,476.5856,480.1527,10520.0
2023-08-10 09:50:00,488.5,488.5,486.93,487.62,24601.0,480.0348,480.0348,478.492,479.1701,24601.0
2023-08-10 09:55:00,487.35,488.0,486.81,487.67,1700.0,478.9047,479.5435,478.3741,479.2192,1700.0
2023-08-10 10:00:00,488.33,489.0,487.34,487.95,5384.0,479.8678,480.5261,478.8949,479.4943,5384.0
2023-08-10 10:05:00,487.5,488.71,487.5,488.54,4589.0,479.0521,480.2412,479.0521,480.0741,4589.0
2023-08-10 10:10:00,488.11,488.3,486.73,488.19,4613.0,479.6516,479.8383,478.2955,479.7302,4613.0
2023-08-10 10:15:00,488.54,488.6,487.65,488.47,2200.0,480.0741,480.1331,479.1995,480.0053,2200.0
2023-08-10 10:20:00,488.25,488.41,487.32,488.36,4704.0,479.7891,479.9464,478.8753,479.8972,4704.0
2023-08-10 10:25:00,488.33,488.33,487.57,487.59,5860.0,479.8678,479.8678,479.1209,479.1406,5860.0
2023-08-10 10:30:00,487.89,487.89,487.2,487.59,8779.0,479.4354,479.4354,478.7573,479.1406,8779.0
2023-08-10 10:35:00,487.25,487.76,486.58,486.89,12759.0,478.8065,479.3076,478.1481,478.4527,12759.0
2023-08-10 10:40:00,486.9,486.9,483.69,484.69,11723.0,478.4625,478.4625,475.3082,476.2908,11723.0
2023-08-10 10:45:00,484.84,484.84,482.63,483.89,12885.0,476.4382,476.4382,474.2665,475.5047,12885.0
2023-08-10 10:50:00,483.92,485.01,483.84,484.81,8807.0,475.5342,476.6053,475.4556,476.4088,8807.0
2023-08-10 10:55:00,484.87,486.1,484.87,485.73,13840.0,476.4677,477.6764,476.4677,477.3128,13840.0
2023-08-10 11:00:00,485.75,485.78,484.23,484.51,4768.0,477.3325,477.3619,475.8388,476.114,4768.0
2023-08-10 11:05:00,484.3,485.05,483.55,484.54,5232.0,475.9076,476.6446,475.1706,476.1434,5232.0
2023-08-10 11:10:00,484.31,485.71,483.99,484.99,15070.0,475.9174,477.2932,475.603,476.5856,15070.0
2023-08-10 11:15:00,484.83,485.1,484.13,484.45,4584.0,476.4284,476.6937,475.7405,476.055,4584.0
2023-08-10 11:20:00,484.2,484.21,483.66,483.94,5201.0,475.8093,475.8192,475.2787,475.5538,5201.0
2023-08-10 11:25:00,483.98,484.8,483.85,484.63,6920.0,475.5931,476.3989,475.4654,476.2319,6920.0
2023-08-10 11:30:00,484.92,485.67,484.62,485.67,3959.0,476.5169,477.2539,476.2221,477.2539,3959.0
2023-08-10 11:35:00,485.39,485.39,484.99,485.16,3013.0,476.9787,476.9787,476.5856,476.7527,3013.0
2023-08-10 11:40:00,484.99,485.16,482.48,482.84,8500.0,476.5856,476.7527,474.1191,474.4729,8500.0
2023-08-10 11:45:00,482.51,482.51,482.02,482.26,1689.0,474.1486,474.1486,473.6671,473.9029,1689.0
2023-08-10 11:50:00,482.67,482.67,480.41,481.65,6968.0,474.3058,474.3058,472.085,473.3035,6968.0
2023-08-10 11:55:00,481.34,481.97,480.93,481.73,2332.0,472.9989,473.618,472.596,473.3821,2332.0
2023-08-10 12:00:00,482.13,482.35,480.93,482.03,4402.0,473.7752,473.9914,472.596,473.6769,4402.0
2023-08-10 12:05:00,482.06,482.06,480.58,480.77,17915.0,473.7064,473.7064,472.2521,472.4388,17915.0
2023-08-10 12:10:00,480.6,480.73,480.02,480.56,10171.0,472.2717,472.3995,471.7018,472.2324,10171.0
2023-08-10 12:15:00,480.56,481.04,480.19,480.71,4302.0,472.2324,472.7041,471.8688,472.3798,4302.0
2023-08-10 12:20:00,480.52,480.98,479.7,479.7,3300.0,472.1931,472.6451,471.3873,471.3873,3300.0
2023-08-10 12:25:00,479.28,479.28,478.1,478.6,4903.0,470.9746,470.9746,469.815,470.3064,4903.0
2023-08-10 12:30:00,478.33,478.6,478.13,478.23,2758.0,470.041,470.3064,469.8445,469.9428,2758.0
2023-08-10 12:35:00,478.58,480.43,478.23,480.43,2879.0,470.2867,472.1047,469.9428,472.1047,2879.0
2023-08-10 12:40:00,480.3,480.81,480.07,480.81,2937.0,471.9769,472.4781,471.7509,472.4781,2937.0
2023-08-10 12:45:00,480.7,481.58,480.7,481.56,2330.0,472.37,473.2347,472.37,473.2151,2330.0
2023-08-10 12:50:00,481.55,481.71,481.14,481.22,3397.0,473.2053,473.3625,472.8024,472.881,3397.0
2023-08-10 12:55:00,481.18,481.18,479.61,479.93,5839.0,472.8417,472.8417,471.2989,471.6133,5839.0
2023-08-10 13:00:00,479.7,481.22,479.7,481.21,4706.0,471.3873,472.881,471.3873,472.8711,4706.0
2023-08-10 13:05:00,481.19,481.19,480.37,481.06,1918.0,472.8515,472.8515,472.0457,472.7237,1918.0
2023-08-10 13:10:00,480.35,480.43,479.65,480.13,900.0,472.026,472.1047,471.3382,471.8099,900.0
2023-08-10 13:15:00,480.08,480.46,479.81,479.83,1000.0,471.7607,472.1341,471.4954,471.5151,1000.0
2023-08-10 13:20:00,479.63,479.98,479.0,479.01,2089.0,471.3185,471.6625,470.6994,470.7093,2089.0
2023-08-10 13:25:00,479.35,480.0,479.35,479.72,3926.0,471.0434,471.6821,471.0434,471.407,3926.0
2023-08-10 13:30:00,479.36,479.42,478.75,479.38,5114.0,471.0532,471.1122,470.4538,471.0729,5114.0
2023-08-10 13:35:00,479.22,479.22,478.25,478.25,1908.0,470.9156,470.9156,469.9624,469.9624,1908.0
2023-08-10 13:40:00,478.41,478.41,476.89,477.06,3081.0,470.1197,470.1197,468.626,468.7931,3081.0
2023-08-10 13:45:00,477.03,477.91,477.03,477.84,1400.0,468.7636,469.6283,468.7636,469.5595,1400.0
2023-08-10 13:50:00,478.2,478.28,477.88,477.88,1000.0,469.9133,469.9919,469.5988,469.5988,1000.0
2023-08-10 13:55:00,477.42,477.42,475.92,477.02,1640.0,469.1468,469.1468,467.6728,468.7538,1640.0
2023-08-10 14:00:00,476.61,477.06,476.36,476.95,1600.0,468.3509,468.7931,468.1052,468.685,1600.0
2023-08-10 14:05:00,476.95,478.89,476.95,478.89,5700.0,468.685,470.5913,468.685,470.5913,5700.0
2023-08-10 14:10:00,478.94,481.07,478.83,481.07,10200.0,470.6405,472.7336,470.5324,472.7336,10200.0
2023-08-10 14:15:00,480.99,481.51,480.54,481.05,32615.0,472.655,473.1659,472.2128,472.7139,32615.0
2023-08-10 14:20:00,481.05,481.14,479.95,479.96,4659.0,472.7139,472.8024,471.633,471.6428,4659.0
2023-08-10 14:25:00,479.88,481.5,479.87,481.5,10207.0,471.5642,473.1561,471.5544,473.1561,10207.0
2023-08-10 14:30:00,481.5,481.79,480.83,481.3,10515.0,473.1561,473.4411,472.4977,472.9596,10515.0
2023-08-10 14:35:00,481.28,481.3,480.02,480.81,8752.0,472.9399,472.9596,471.7018,472.4781,8752.0
2023-08-10 14:40:00,480.38,480.38,479.58,480.34,990.0,472.0555,472.0555,471.2694,472.0162,990.0
2023-08-10 14:45:00,480.22,480.55,479.94,480.29,1504.0,471.8983,472.2226,471.6231,471.9671,1504.0
2023-08-10 14:50:00,480.42,481.14,480.33,481.14,1088.0,472.0948,472.8024,472.0064,472.8024,1088.0
2023-08-10 14:55:00,481.47,482.2,481.43,482.07,3433.0,473.1266,473.844,473.0873,473.7162,3433.0
2023-08-10 15:00:00,481.72,481.72,479.82,479.84,2200.0,473.3723,473.3723,471.5052,471.5249,2200.0
2023-08-10 15:05:00,480.13,480.81,479.96,480.77,3860.0,471.8099,472.4781,471.6428,472.4388,3860.0
2023-08-10 15:10:00,481.06,481.29,480.8,480.97,2900.0,472.7237,472.9498,472.4682,472.6353,2900.0
2023-08-10 15:15:00,481.62,482.23,481.62,482.14,1839.0,473.274,473.8735,473.274,473.785,1839.0
2023-08-10 15:20:00,481.66,481.66,480.5,480.55,2203.0,473.3133,473.3133,472.1734,472.2226,2203.0
2023-08-10 15:25:00,480.56,481.38,480.55,481.35,17394.0,472.2324,473.0382,472.2226,473.0087,17394.0
2023-08-10 15:30:00,481.45,481.89,480.93,481.46,10998.0,473.107,473.5394,472.596,473.1168,10998.0
2023-08-10 15:35:00,481.68,482.37,481.18,481.93,13736.0,473.333,474.011,472.8417,473.5787,13736.0
2023-08-10 15:40:00,482.0,482.29,481.91,482.12,21853.0,473.6475,473.9324,473.559,473.7654,21853.0
2023-08-10 15:45:00,482.0,483.17,481.99,483.17,20617.0,473.6475,474.7972,473.6376,474.7972,20617.0
2023-08-10 15:50:00,483.0,483.78,483.0,483.39,19997.0,474.6301,475.3966,474.6301,475.0134,19997.0
2023-08-10 15:55:00,483.39,483.4,481.65,482.35,44277.0,475.0134,475.0232,473.3035,473.9914,44277.0
2023-08-11 09:30:00,481.31,484.7,480.37,484.7,6496.0,472.9694,476.3007,472.0457,476.3007,6496.0
2023-08-11 09:35:00,485.05,487.03,484.3,484.88,5620.0,476.6446,478.5903,475.9076,476.4775,5620.0
2023-08-11 09:40:00,484.98,485.54,484.09,485.54,4081.0,476.5758,477.1261,475.7012,477.1261,4081.0
2023-08-11 09:45:00,484.87,484.87,483.67,484.42,500.0,476.4677,476.4677,475.2885,476.0255,500.0
2023-08-11 09:50:00,484.0,484.0,482.33,482.33,1129.0,475.6128,475.6128,473.9717,473.9717,1129.0
2023-08-11 09:55:00,481.85,482.16,481.61,482.01,4019.0,473.5001,473.8047,473.2642,473.6573,4019.0
2023-08-11 10:00:00,482.07,483.05,481.94,482.47,2950.0,473.7162,474.6793,473.5885,474.1093,2950.0
2023-08-11 10:05:00,482.27,482.95,481.69,482.34,1558.0,473.9128,474.581,473.3428,473.9816,1558.0
2023-08-11 10:10:00,482.1,482.39,480.94,482.3,5000.0,473.7457,474.0307,472.6058,473.9423,5000.0
2023-08-11 10:15:00,482.55,484.34,482.17,484.34,2289.0,474.1879,475.9469,473.8145,475.9469,2289.0
2023-08-11 10:20:00,484.02,486.43,484.01,486.02,4634.0,475.6324,478.0007,475.6226,477.5978,4634.0
2023-08-11 10:25:00,484.97,485.85,484.88,485.71,1300.0,476.566,477.4307,476.4775,477.2932,1300.0
2023-08-11 10:30:00,485.9,487.0,485.9,486.24,1395.0,477.4799,478.5608,477.4799,477.814,1395.0
2023-08-11 10:35:00,486.0,486.77,485.54,486.77,2299.0,477.5781,478.3348,477.1261,478.3348,2299.0
2023-08-11 10:40:00,485.86,485.86,484.63,484.98,1800.0,477.4406,477.4406,476.2319,476.5758,1800.0
2023-08-11 10:45:00,484.94,485.49,484.38,484.79,3492.0,476.5365,477.077,475.9862,476.3891,3492.0
2023-08-11 10:50:00,484.66,485.49,484.66,485.22,4100.0,476.2614,477.077,476.2614,476.8117,4100.0
2023-08-11 10:55:00,485.61,486.19,485.54,485.83,6534.0,477.1949,477.7648,477.1261,477.4111,6534.0
2023-08-11 11:00:00,485.65,485.96,485.65,485.96,800.0,477.2342,477.5388,477.2342,477.5388,800.0
2023-08-11 11:05:00,485.89,485.9,485.42,485.43,1500.0,477.47,477.4799,477.0082,477.018,1500.0
2023-08-11 11:10:00,485.42,485.71,484.84,485.65,4251.0,477.0082,477.2932,476.4382,477.2342,4251.0
2023-08-11 11:15:00,485.65,485.65,485.04,485.49,3344.0,477.2342,477.2342,476.6348,477.077,3344.0
2023-08-11 11:20:00,485.49,485.68,485.45,485.66,3310.0,477.077,477.2637,477.0377,477.244,3310.0
2023-08-11 11:25:00,485.62,485.95,485.59,485.94,1020.0,477.2047,477.529,477.1752,477.5192,1020.0
2023-08-11 11:30:00,485.89,485.89,485.61,485.72,1100.0,477.47,477.47,477.1949,477.303,1100.0
2023-08-11 11:35:00,485.88,486.42,485.87,485.89,3352.0,477.4602,477.9909,477.4504,477.47,3352.0
2023-08-11 11:40:00,485.88,486.08,485.3,485.47,4382.0,477.4602,477.6567,476.8903,477.0573,4382.0
2023-08-11 11:45:00,485.57,485.57,484.6,484.7,5421.0,477.1556,477.1556,476.2024,476.3007,5421.0
2023-08-11 11:50:00,484.5,484.52,483.91,484.42,1858.0,476.1041,476.1238,475.5244,476.0255,1858.0
2023-08-11 11:55:00,484.42,486.56,484.24,486.56,2568.0,476.0255,478.1284,475.8486,478.1284,2568.0
2023-08-11 12:00:00,486.58,486.58,486.18,486.2,3090.0,478.1481,478.1481,477.755,477.7747,3090.0
2023-08-11 12:05:00,486.44,486.48,485.81,485.87,13974.0,478.0105,478.0498,477.3914,477.4504,13974.0
2023-08-11 12:10:00,485.87,487.36,485.87,487.36,3609.0,477.4504,478.9146,477.4504,478.9146,3609.0
2023-08-11 12:15:00,487.36,488.5,487.23,488.28,14090.0,478.9146,480.0348,478.7868,479.8186,14090.0
2023-08-11 12:20:00,488.49,488.92,487.54,487.77,4498.0,480.025,480.4475,479.0914,479.3175,4498.0
2023-08-11 12:25:00,487.75,487.88,485.94,486.5,4509.0,479.2978,479.4256,477.5192,478.0695,4509.0
2023-08-11 12:30:00,486.79,487.05,486.52,486.55,2721.0,478.3544,478.6099,478.0891,478.1186,2721.0
2023-08-11 12:35:00,486.62,486.74,486.37,486.43,900.0,478.1874,478.3053,477.9417,478.0007,900.0
2023-08-11 12:40:00,486.47,486.49,486.2,486.2,400.0,478.04,478.0596,477.7747,477.7747,400.0
2023-08-11 12:45:00,486.12,486.39,486.11,486.39,200.0,477.6961,477.9614,477.6862,477.9614,200.0
2023-08-11 12:50:00,486.49,486.59,485.91,486.15,1000.0,478.0596,478.1579,477.4897,477.7255,1000.0
2023-08-11 12:55:00,486.39,486.5,486.22,486.4,1350.0,477.9614,478.0695,477.7943,477.9712,1350.0
2023-08-11 13:00:00,487.11,487.28,486.96,487.13,700.0,478.6689,478.836,478.5215,478.6886,700.0
2023-08-11 13:05:00,486.7,486.7,485.71,485.72,1300.0,478.266,478.266,477.2932,477.303,1300.0
2023-08-11 13:10:00,485.63,486.31,485.63,486.01,2047.0,477.2145,477.8828,477.2145,477.588,2047.0
2023-08-11 13:15:00,486.17,486.56,486.16,486.39,2128.0,477.7452,478.1284,477.7354,477.9614,2128.0
2023-08-11 13:20:00,486.65,486.75,485.84,486.0,1400.0,478.2169,478.3151,477.4209,477.5781,1400.0
2023-08-11 13:25:00,486.26,486.89,486.26,486.36,1459.0,477.8336,478.4527,477.8336,477.9319,1459.0
2023-08-11 13:30:00,486.66,486.79,486.43,486.79,732.0,478.2267,478.3544,478.0007,478.3544,732.0
2023-08-11 13:35:00,485.97,486.3,485.82,485.97,2200.0,477.5487,477.8729,477.4013,477.5487,2200.0
2023-08-11 13:40:00,486.08,486.36,485.92,486.36,1934.0,477.6567,477.9319,477.4995,477.9319,1934.0
2023-08-11 13:45:00,485.93,486.17,485.68,485.89,4303.0,477.5093,477.7452,477.2637,477.47,4303.0
2023-08-11 13:50:00,485.89,485.92,485.05,485.39,1907.0,477.47,477.4995,476.6446,476.9787,1907.0
2023-08-11 13:55:00,485.17,486.14,485.15,486.14,1828.0,476.7625,477.7157,476.7429,477.7157,1828.0
2023-08-11 14:00:00,486.11,486.36,485.95,485.97,2300.0,477.6862,477.9319,477.529,477.5487,2300.0
2023-08-11 14:05:00,486.31,486.44,486.2,486.39,1400.0,477.8828,478.0105,477.7747,477.9614,1400.0
2023-08-11 14:10:00,486.41,486.41,486.14,486.25,600.0,477.981,477.981,477.7157,477.8238,600.0
2023-08-11 14:15:00,486.3,486.54,486.3,486.41,870.0,477.8729,478.1088,477.8729,477.981,870.0
2023-08-11 14:20:00,486.35,486.57,485.98,486.54,1641.0,477.9221,478.1383,477.5585,478.1088,1641.0
2023-08-11 14:25:00,486.56,486.86,486.21,486.41,1625.0,478.1284,478.4232,477.7845,477.981,1625.0
2023-08-11 14:30:00,486.52,486.98,486.52,486.87,1754.0,478.0891,478.5412,478.0891,478.4331,1754.0
2023-08-11 14:35:00,486.51,487.68,486.36,487.68,2435.0,478.0793,479.229,477.9319,479.229,2435.0
2023-08-11 14:40:00,487.77,488.2,487.28,488.15,16800.0,479.3175,479.74,478.836,479.6909,16800.0
2023-08-11 14:45:00,488.04,488.2,487.74,488.12,2400.0,479.5828,479.74,479.288,479.6614,2400.0
2023-08-11 14:50:00,487.85,488.08,487.72,487.93,2881.0,479.3961,479.6221,479.2683,479.4747,2881.0
2023-08-11 14:55:00,488.1,488.16,487.47,487.97,6635.0,479.6417,479.7007,479.0227,479.514,6635.0
2023-08-11 15:00:00,487.9,487.98,487.34,487.88,5269.0,479.4452,479.5238,478.8949,479.4256,5269.0
2023-08-11 15:05:00,487.82,488.15,487.63,487.78,7886.0,479.3666,479.6909,479.1799,479.3273,7886.0
2023-08-11 15:10:00,487.56,487.66,487.41,487.66,508.0,479.1111,479.2094,478.9637,479.2094,508.0
2023-08-11 15:15:00,487.53,488.13,487.47,487.78,4316.0,479.0816,479.6712,479.0227,479.3273,4316.0
2023-08-11 15:20:00,488.18,488.28,487.66,488.03,1430.0,479.7204,479.8186,479.2094,479.573,1430.0
2023-08-11 15:25:00,488.41,488.57,488.03,488.25,1735.0,479.9464,480.1036,479.573,479.7891,1735.0
2023-08-11 15:30:00,488.13,488.34,487.82,488.17,2334.0,479.6712,479.8776,479.3666,479.7105,2334.0
2023-08-11 15:35:00,488.03,488.08,487.57,488.01,7132.0,479.573,479.6221,479.1209,479.5533,7132.0
2023-08-11 15:40:00,487.95,488.49,487.72,488.48,9229.0,479.4943,480.025,479.2683,480.0152,9229.0
2023-08-11 15:45:00,488.52,488.68,487.64,487.97,12001.0,480.0545,480.2117,479.1897,479.514,12001.0
2023-08-11 15:50:00,487.58,488.29,487.15,488.02,13122.0,479.1308,479.8285,478.7082,479.5631,13122.0
2023-08-11 15:55:00,487.96,488.32,487.23,488.32,30550.0,479.5042,479.8579,478.7868,479.8579,30550.0
2023-08-14 09:30:00,484.89,487.88,483.08,486.57,8791.0,476.4874,479.4256,474.7087,478.1383,8791.0
2023-08-14 09:35:00,485.71,486.48,483.86,486.34,4054.0,477.2932,478.0498,475.4752,477.9122,4054.0
2023-08-14 09:40:00,486.74,486.74,485.2,485.55,5583.0,478.3053,478.3053,476.792,477.1359,5583.0
2023-08-14 09:45:00,484.92,485.22,484.07,484.68,4043.0,476.5169,476.8117,475.6816,476.281,4043.0
2023-08-14 09:50:00,484.87,486.19,484.18,484.94,4714.0,476.4677,477.7648,475.7897,476.5365,4714.0
2023-08-14 09:55:00,484.66,484.86,483.85,483.86,5526.0,476.2614,476.4579,475.4654,475.4752,5526.0
2023-08-14 10:00:00,484.02,485.14,482.58,485.13,9713.0,475.6324,476.733,474.2174,476.7232,9713.0
2023-08-14 10:05:00,485.48,486.27,485.35,486.15,4767.0,477.0671,477.8435,476.9394,477.7255,4767.0
2023-08-14 10:10:00,486.39,487.51,486.07,487.51,6478.0,477.9614,479.062,477.6469,479.062,6478.0
2023-08-14 10:15:00,486.89,486.89,485.78,485.78,2155.0,478.4527,478.4527,477.3619,477.3619,2155.0
2023-08-14 10:20:00,486.11,486.48,484.53,484.92,3512.0,477.6862,478.0498,476.1336,476.5169,3512.0
2023-08-14 10:25:00,484.48,485.0,484.18,484.66,2168.0,476.0845,476.5955,475.7897,476.2614,2168.0
2023-08-14 10:30:00,484.5,485.25,484.35,485.06,7249.0,476.1041,476.8411,475.9567,476.6544,7249.0
2023-08-14 10:35:00,485.31,485.53,484.34,485.0,4263.0,476.9001,477.1163,475.9469,476.5955,4263.0
2023-08-14 10:40:00,484.94,485.59,484.71,485.4,2838.0,476.5365,477.1752,476.3105,476.9885,2838.0
2023-08-14 10:45:00,485.46,485.57,484.38,484.46,5079.0,477.0475,477.1556,475.9862,476.0648,5079.0
2023-08-14 10:50:00,484.46,485.84,484.37,485.75,5285.0,476.0648,477.4209,475.9764,477.3325,5285.0
2023-08-14 10:55:00,485.81,486.64,485.47,486.37,4538.0,477.3914,478.207,477.0573,477.9417,4538.0
2023-08-14 11:00:00,486.87,486.87,486.06,486.45,2896.0,478.4331,478.4331,477.6371,478.0203,2896.0
2023-08-14 11:05:00,486.29,486.29,486.29,486.29,700.0,477.8631,477.8631,477.8631,477.8631,700.0
2023-08-14 11:10:00,486.46,487.47,486.46,487.37,3100.0,478.0302,479.0227,478.0302,478.9244,3100.0
2023-08-14 11:15:00,487.43,487.8,487.2,487.4,2902.0,478.9834,479.3469,478.7573,478.9539,2902.0
2023-08-14 11:20:00,487.68,488.45,487.51,488.45,4150.0,479.229,479.9857,479.062,479.9857,4150.0
2023-08-14 11:25:00,488.31,489.49,488.23,489.27,3600.0,479.8481,481.0077,479.7695,480.7915,3600.0
2023-08-14 11:30:00,489.35,489.36,487.96,488.06,3198.0,480.8701,480.8799,479.5042,479.6024,3198.0
2023-08-14 11:35:00,487.9,488.77,487.9,488.19,2354.0,479.4452,480.3001,479.4452,479.7302,2354.0
2023-08-14 11:40:00,488.2,488.67,487.9,488.63,2114.0,479.74,480.2019,479.4452,480.1626,2114.0
2023-08-14 11:45:00,488.49,488.88,488.37,488.4,1421.0,480.025,480.4082,479.9071,479.9365,1421.0
2023-08-14 11:50:00,488.61,489.16,488.61,488.88,1823.0,480.1429,480.6834,480.1429,480.4082,1823.0
2023-08-14 11:55:00,488.74,489.08,488.35,488.62,2106.0,480.2707,480.6048,479.8874,480.1527,2106.0
2023-08-14 12:00:00,488.65,488.91,488.4,488.43,1802.0,480.1822,480.4377,479.9365,479.966,1802.0
2023-08-14 12:05:00,488.75,489.16,488.74,488.75,1500.0,480.2805,480.6834,480.2707,480.2805,1500.0
2023-08-14 12:10:00,489.08,489.08,487.75,487.77,4286.0,480.6048,480.6048,479.2978,479.3175,4286.0
2023-08-14 12:15:00,487.48,488.9,487.47,488.17,2634.0,479.0325,480.4279,479.0227,479.7105,2634.0
2023-08-14 12:20:00,488.0,488.62,487.27,487.6,5407.0,479.5435,480.1527,478.8261,479.1504,5407.0
2023-08-14 12:25:00,487.5,488.04,487.5,487.82,1651.0,479.0521,479.5828,479.0521,479.3666,1651.0
2023-08-14 12:30:00,487.65,487.76,486.83,486.83,1515.0,479.1995,479.3076,478.3938,478.3938,1515.0
2023-08-14 12:35:00,487.32,487.84,486.41,486.41,1501.0,478.8753,479.3863,477.981,477.981,1501.0
2023-08-14 12:40:00,486.67,486.67,486.12,486.42,700.0,478.2365,478.2365,477.6961,477.9909,700.0
2023-08-14 12:45:00,486.31,487.06,486.06,486.98,4345.0,477.8828,478.6198,477.6371,478.5412,4345.0
2023-08-14 12:50:00,486.99,487.79,486.98,487.79,3303.0,478.551,479.3371,478.5412,479.3371,3303.0
2023-08-14 12:55:00,487.33,487.54,487.0,487.54,1170.0,478.8851,479.0914,478.5608,479.0914,1170.0
2023-08-14 13:00:00,487.29,487.96,487.25,487.96,4246.0,478.8458,479.5042,478.8065,479.5042,4246.0
2023-08-14 13:05:00,488.19,488.19,487.7,487.72,1391.0,479.7302,479.7302,479.2487,479.2683,1391.0
2023-08-14 13:10:00,488.0,488.0,487.4,487.61,5450.0,479.5435,479.5435,478.9539,479.1602,5450.0
2023-08-14 13:15:00,487.58,487.8,487.32,487.64,1302.0,479.1308,479.3469,478.8753,479.1897,1302.0
2023-08-14 13:20:00,487.74,488.2,487.74,487.8,5905.0,479.288,479.74,479.288,479.3469,5905.0
2023-08-14 13:25:00,487.75,487.95,487.59,487.95,3707.0,479.2978,479.4943,479.1406,479.4943,3707.0
2023-08-14 13:30:00,488.02,488.27,487.59,487.64,2600.0,479.5631,479.8088,479.1406,479.1897,2600.0
2023-08-14 13:35:00,487.64,487.97,487.39,487.97,1781.0,479.1897,479.514,478.944,479.514,1781.0
2023-08-14 13:40:00,487.89,488.16,487.89,487.94,400.0,479.4354,479.7007,479.4354,479.4845,400.0
2023-08-14 13:45:00,487.94,487.94,487.71,487.71,2193.0,479.4845,479.4845,479.2585,479.2585,2193.0
2023-08-14 13:50:00,487.68,487.68,487.21,487.21,1321.0,479.229,479.229,478.7672,478.7672,1321.0
2023-08-14 13:55:00,487.16,487.59,487.1,487.54,1400.0,478.718,479.1406,478.6591,479.0914,1400.0
2023-08-14 14:00:00,487.43,487.77,487.23,487.77,2208.0,478.9834,479.3175,478.7868,479.3175,2208.0
2023-08-14 14:05:00,487.36,487.52,487.08,487.34,2724.0,478.9146,479.0718,478.6394,478.8949,2724.0
2023-08-14 14:10:00,487.25,487.73,487.01,487.37,6129.0,478.8065,479.2782,478.5706,478.9244,6129.0
2023-08-14 14:15:00,487.24,487.58,487.02,487.08,4900.0,478.7966,479.1308,478.5805,478.6394,4900.0
2023-08-14 14:20:00,487.49,487.79,487.46,487.67,3077.0,479.0423,479.3371,479.0128,479.2192,3077.0
2023-08-14 14:25:00,487.8,488.02,487.52,487.66,5999.0,479.3469,479.5631,479.0718,479.2094,5999.0
2023-08-14 14:30:00,487.77,487.77,487.17,487.18,2577.0,479.3175,479.3175,478.7279,478.7377,2577.0
2023-08-14 14:35:00,487.65,487.65,487.56,487.56,300.0,479.1995,479.1995,479.1111,479.1111,300.0
2023-08-14 14:40:00,487.48,487.66,486.5,486.63,2615.0,479.0325,479.2094,478.0695,478.1972,2615.0
2023-08-14 14:45:00,486.61,486.93,486.19,486.7,2704.0,478.1776,478.492,477.7648,478.266,2704.0
2023-08-14 14:50:00,486.49,487.62,486.49,487.24,4029.0,478.0596,479.1701,478.0596,478.7966,4029.0
2023-08-14 14:55:00,487.05,487.37,486.95,487.0,4843.0,478.6099,478.9244,478.5117,478.5608,4843.0
2023-08-14 15:00:00,487.09,487.29,486.58,486.58,5764.0,478.6492,478.8458,478.1481,478.1481,5764.0
2023-08-14 15:05:00,486.41,486.41,486.11,486.2,7868.0,477.981,477.981,477.6862,477.7747,7868.0
2023-08-14 15:10:00,486.3,486.37,486.18,486.19,8024.0,477.8729,477.9417,477.755,477.7648,8024.0
2023-08-14 15:15:00,486.13,486.5,486.13,486.43,10715.0,477.7059,478.0695,477.7059,478.0007,10715.0
2023-08-14 15:20:00,486.43,486.82,486.28,486.67,3888.0,478.0007,478.3839,477.8533,478.2365,3888.0
2023-08-14 15:25:00,486.74,487.03,486.7,486.7,2143.0,478.3053,478.5903,478.266,478.266,2143.0
2023-08-14 15:30:00,486.65,487.27,486.55,486.9,3816.0,478.2169,478.8261,478.1186,478.4625,3816.0
2023-08-14 15:35:00,486.91,487.74,486.9,487.41,8577.0,478.4724,479.288,478.4625,478.9637,8577.0
2023-08-14 15:40:00,487.54,487.71,487.24,487.25,7584.0,479.0914,479.2585,478.7966,478.8065,7584.0
2023-08-14 15:45:00,487.27,487.43,486.57,487.13,6105.0,478.8261,478.9834,478.1383,478.6886,6105.0
2023-08-14 15:50:00,487.24,487.55,486.9,487.2,8414.0,478.7966,479.1013,478.4625,478.7573,8414.0
2023-08-14 15:55:00,487.29,487.74,486.65,487.39,25967.0,478.8458,479.288,478.2169,478.944,25967.0
2023-08-15 09:30:00,483.0,483.52,480.01,480.68,9668.0,474.6301,475.1411,471.6919,472.3503,9668.0
2023-08-15 09:35:00,480.76,482.89,480.76,482.28,2800.0,472.4289,474.522,472.4289,473.9226,2800.0
2023-08-15 09:40:00,482.48,482.94,481.88,482.84,7837.0,474.1191,474.5712,473.5295,474.4729,7837.0
2023-08-15 09:45:00,482.76,482.76,481.5,481.51,10515.0,474.3943,474.3943,473.1561,473.1659,10515.0
2023-08-15 09:50:00,481.84,482.75,481.83,482.75,5216.0,473.4902,474.3845,473.4804,474.3845,5216.0
2023-08-15 09:55:00,482.98,484.15,482.66,484.15,1500.0,474.6105,475.7602,474.296,475.7602,1500.0
2023-08-15 10:00:00,483.47,483.73,482.55,482.96,6064.0,475.092,475.3475,474.1879,474.5908,6064.0
2023-08-15 10:05:00,482.6,482.7,481.48,481.67,8754.0,474.2371,474.3353,473.1365,473.3232,8754.0
2023-08-15 10:10:00,481.68,482.61,481.68,482.08,5732.0,473.333,474.2469,473.333,473.7261,5732.0
2023-08-15 10:15:00,482.07,483.1,482.05,482.29,2217.0,473.7162,474.7284,473.6966,473.9324,2217.0
2023-08-15 10:20:00,482.35,482.35,480.52,480.52,4970.0,473.9914,473.9914,472.1931,472.1931,4970.0
2023-08-15 10:25:00,480.99,481.21,480.62,481.1,3315.0,472.655,472.8711,472.2914,472.763,3315.0
2023-08-15 10:30:00,480.88,482.02,480.68,480.99,9045.0,472.5469,473.6671,472.3503,472.655,9045.0
2023-08-15 10:35:00,480.99,480.99,478.74,479.51,9779.0,472.655,472.655,470.4439,471.2006,9779.0
2023-08-15 10:40:00,479.47,480.36,478.96,480.32,14903.0,471.1613,472.0359,470.6601,471.9966,14903.0
2023-08-15 10:45:00,480.62,480.66,479.83,480.15,2410.0,472.2914,472.3307,471.5151,471.8295,2410.0
2023-08-15 10:50:00,480.12,480.54,479.94,479.94,1301.0,471.8,472.2128,471.6231,471.6231,1301.0
2023-08-15 10:55:00,479.83,480.53,479.83,480.23,1740.0,471.5151,472.2029,471.5151,471.9081,1740.0
2023-08-15 11:00:00,480.49,481.82,480.49,481.82,1495.0,472.1636,473.4706,472.1636,473.4706,1495.0
2023-08-15 11:05:00,481.52,482.03,481.32,482.03,1361.0,473.1758,473.6769,472.9792,473.6769,1361.0
2023-08-15 11:10:00,482.34,482.34,481.63,482.14,2494.0,473.9816,473.9816,473.2839,473.785,2494.0
2023-08-15 11:15:00,482.16,482.16,481.6,482.15,500.0,473.8047,473.8047,473.2544,473.7949,500.0
2023-08-15 11:20:00,481.66,481.66,480.95,481.29,4157.0,473.3133,473.3133,472.6156,472.9498,4157.0
2023-08-15 11:25:00,481.46,482.5,481.29,482.5,1316.0,473.1168,474.1388,472.9498,474.1388,1316.0
2023-08-15 11:30:00,482.67,482.67,482.13,482.3,962.0,474.3058,474.3058,473.7752,473.9423,962.0
2023-08-15 11:35:00,482.24,482.24,481.52,481.52,1300.0,473.8833,473.8833,473.1758,473.1758,1300.0
2023-08-15 11:40:00,481.65,481.95,481.57,481.57,5285.0,473.3035,473.5983,473.2249,473.2249,5285.0
2023-08-15 11:45:00,481.34,481.6,481.0,481.38,2700.0,472.9989,473.2544,472.6648,473.0382,2700.0
2023-08-15 11:50:00,481.04,481.1,480.78,480.96,2700.0,472.7041,472.763,472.4486,472.6255,2700.0
2023-08-15 11:55:00,481.2,481.6,481.11,481.31,1761.0,472.8613,473.2544,472.7729,472.9694,1761.0
2023-08-15 12:00:00,481.1,481.34,481.1,481.27,831.0,472.763,472.9989,472.763,472.9301,831.0
2023-08-15 12:05:00,481.3,481.6,481.1,481.25,4711.0,472.9596,473.2544,472.763,472.9104,4711.0
2023-08-15 12:10:00,481.27,481.62,481.1,481.42,3308.0,472.9301,473.274,472.763,473.0775,3308.0
2023-08-15 12:15:00,481.61,481.89,481.44,481.75,2678.0,473.2642,473.5394,473.0972,473.4018,2678.0
2023-08-15 12:20:00,481.62,481.95,481.22,481.95,1100.0,473.274,473.5983,472.881,473.5983,1100.0
2023-08-15 12:25:00,481.52,481.52,481.49,481.49,200.0,473.1758,473.1758,473.1463,473.1463,200.0
2023-08-15 12:30:00,481.76,481.8,481.36,481.38,1300.0,473.4116,473.4509,473.0185,473.0382,1300.0
2023-08-15 12:35:00,481.64,481.67,481.22,481.66,1739.0,473.2937,473.3232,472.881,473.3133,1739.0
2023-08-15 12:40:00,481.66,481.66,481.66,481.66,0.0,473.3133,473.3133,473.3133,473.3133,0.0
2023-08-15 12:45:00,481.3,481.65,481.17,481.41,6422.0,472.9596,473.3035,472.8318,473.0677,6422.0
2023-08-15 12:50:00,481.11,481.3,480.71,480.85,6976.0,472.7729,472.9596,472.3798,472.5174,6976.0
2023-08-15 12:55:00,480.97,481.15,480.57,480.57,4201.0,472.6353,472.8122,472.2422,472.2422,4201.0
2023-08-15 13:00:00,480.2,480.23,480.09,480.23,430.0,471.8786,471.9081,471.7706,471.9081,430.0
2023-08-15 13:05:00,480.21,480.89,480.17,480.37,4600.0,471.8885,472.5567,471.8492,472.0457,4600.0
2023-08-15 13:10:00,480.44,481.1,480.44,480.76,3300.0,472.1145,472.763,472.1145,472.4289,3300.0
2023-08-15 13:15:00,480.52,481.15,480.36,481.0,5700.0,472.1931,472.8122,472.0359,472.6648,5700.0
2023-08-15 13:20:00,481.0,481.25,480.62,481.0,8386.0,472.6648,472.9104,472.2914,472.6648,8386.0
2023-08-15 13:25:00,481.31,481.66,481.0,481.22,5320.0,472.9694,473.3133,472.6648,472.881,5320.0
2023-08-15 13:30:00,481.19,481.52,481.1,481.32,7572.0,472.8515,473.1758,472.763,472.9792,7572.0
2023-08-15 13:35:00,481.37,481.8,481.14,481.23,6318.0,473.0284,473.4509,472.8024,472.8908,6318.0
2023-08-15 13:40:00,481.39,482.14,481.16,482.14,2400.0,473.048,473.785,472.822,473.785,2400.0
2023-08-15 13:45:00,482.27,482.52,481.83,481.84,3761.0,473.9128,474.1584,473.4804,473.4902,3761.0
2023-08-15 13:50:00,482.13,482.4,481.82,482.1,4400.0,473.7752,474.0405,473.4706,473.7457,4400.0
2023-08-15 13:55:00,482.06,482.46,481.94,482.06,2317.0,473.7064,474.0995,473.5885,473.7064,2317.0
2023-08-15 14:00:00,482.3,482.3,482.08,482.09,1300.0,473.9423,473.9423,473.7261,473.7359,1300.0
2023-08-15 14:05:00,482.09,482.25,481.84,481.93,3592.0,473.7359,473.8931,473.4902,473.5787,3592.0
2023-08-15 14:10:00,481.94,482.65,481.93,482.47,3955.0,473.5885,474.2862,473.5787,474.1093,3955.0
2023-08-15 14:15:00,482.3,482.46,482.07,482.27,2141.0,473.9423,474.0995,473.7162,473.9128,2141.0
2023-08-15 14:20:00,482.23,482.33,482.04,482.04,1102.0,473.8735,473.9717,473.6868,473.6868,1102.0
2023-08-15 14:25:00,482.24,482.65,482.23,482.5,4633.0,473.8833,474.2862,473.8735,474.1388,4633.0
2023-08-15 14:30:00,482.68,483.15,482.55,482.96,3640.0,474.3157,474.7775,474.1879,474.5908,3640.0
2023-08-15 14:35:00,483.0,483.26,482.74,483.17,1520.0,474.6301,474.8856,474.3746,474.7972,1520.0
2023-08-15 14:40:00,483.18,483.75,483.17,483.75,2162.0,474.807,475.3671,474.7972,475.3671,2162.0
2023-08-15 14:45:00,483.64,484.13,483.58,483.81,5616.0,475.259,475.7405,475.2001,475.4261,5616.0
2023-08-15 14:50:00,483.81,483.81,483.81,483.81,0.0,475.4261,475.4261,475.4261,475.4261,0.0
2023-08-15 14:55:00,483.95,484.28,483.73,484.28,1800.0,475.5637,475.8879,475.3475,475.8879,1800.0
2023-08-15 15:00:00,484.09,484.68,484.08,484.23,4921.0,475.7012,476.281,475.6914,475.8388,4921.0
2023-08-15 15:05:00,484.23,484.85,484.22,484.74,1907.0,475.8388,476.4481,475.829,476.34,1907.0
2023-08-15 15:10:00,484.77,484.98,483.89,483.89,6427.0,476.3695,476.5758,475.5047,475.5047,6427.0
2023-08-15 15:15:00,484.0,484.34,483.57,484.34,4000.0,475.6128,475.9469,475.1902,475.9469,4000.0
2023-08-15 15:20:00,484.0,484.0,483.12,483.31,17838.0,475.6128,475.6128,474.748,474.9348,17838.0
2023-08-15 15:25:00,483.01,483.01,481.53,482.39,11566.0,474.6399,474.6399,473.1856,474.0307,11566.0
2023-08-15 15:30:00,482.27,482.59,481.53,481.54,14200.0,473.9128,474.2272,473.1856,473.1954,14200.0
2023-08-15 15:35:00,481.69,482.05,481.59,481.74,7933.0,473.3428,473.6966,473.2446,473.392,7933.0
2023-08-15 15:40:00,481.47,482.15,481.2,481.37,30978.0,473.1266,473.7949,472.8613,473.0284,30978.0
2023-08-15 15:45:00,481.54,481.96,481.38,481.46,6361.0,473.1954,473.6081,473.0382,473.1168,6361.0
2023-08-15 15:50:00,481.37,482.71,481.2,482.56,15562.0,473.0284,474.3451,472.8613,474.1977,15562.0
2023-08-15 15:55:00,482.44,482.55,481.38,481.87,38770.0,474.0798,474.1879,473.0382,473.5197,38770.0
2023-08-16 09:30:00,481.43,484.0,481.01,483.19,12694.0,473.0873,475.6128,472.6746,474.8168,12694.0
2023-08-16 09:35:00,483.2,486.51,483.19,486.51,6246.0,474.8267,478.0793,474.8168,478.0793,6246.0
2023-08-16 09:40:00,487.42,488.19,486.71,488.19,17489.0,478.9735,479.7302,478.2758,479.7302,17489.0
2023-08-16 09:45:00,488.56,491.08,488.43,490.44,6315.0,480.0938,482.5701,479.966,481.9412,6315.0
2023-08-16 09:50:00,490.2,491.63,487.22,487.23,9092.0,481.7054,483.1106,478.777,478.7868,9092.0
2023-08-16 09:55:00,487.81,488.28,486.76,487.51,8538.0,479.3568,479.8186,478.325,479.062,8538.0
2023-08-16 10:00:00,487.19,487.19,485.52,485.95,8377.0,478.7475,478.7475,477.1065,477.529,8377.0
2023-08-16 10:05:00,486.11,486.84,485.68,486.4,5745.0,477.6862,478.4036,477.2637,477.9712,5745.0
2023-08-16 10:10:00,486.12,487.7,486.03,487.48,4004.0,477.6961,479.2487,477.6076,479.0325,4004.0
2023-08-16 10:15:00,487.11,487.89,486.48,486.49,8564.0,478.6689,479.4354,478.0498,478.0596,8564.0
2023-08-16 10:20:00,486.35,486.55,485.3,485.59,2900.0,477.9221,478.1186,476.8903,477.1752,2900.0
2023-08-16 10:25:00,485.86,486.09,485.4,486.0,5164.0,477.4406,477.6666,476.9885,477.5781,5164.0
2023-08-16 10:30:00,486.0,486.03,484.97,484.97,4605.0,477.5781,477.6076,476.566,476.566,4605.0
2023-08-16 10:35:00,485.34,485.51,484.58,484.59,4000.0,476.9296,477.0966,476.1827,476.1926,4000.0
2023-08-16 10:40:00,484.27,485.41,484.0,485.03,4044.0,475.8781,476.9984,475.6128,476.6249,4044.0
2023-08-16 10:45:00,484.66,484.86,483.86,484.06,3283.0,476.2614,476.4579,475.4752,475.6718,3283.0
2023-08-16 10:50:00,484.09,485.04,484.07,485.04,500.0,475.7012,476.6348,475.6816,476.6348,500.0
2023-08-16 10:55:00,484.96,485.35,484.95,485.35,500.0,476.5562,476.9394,476.5463,476.9394,500.0
2023-08-16 11:00:00,485.2,485.2,484.38,484.69,1500.0,476.792,476.792,475.9862,476.2908,1500.0
2023-08-16 11:05:00,484.7,484.88,484.6,484.88,900.0,476.3007,476.4775,476.2024,476.4775,900.0
2023-08-16 11:10:00,484.8,484.8,484.55,484.79,450.0,476.3989,476.3989,476.1533,476.3891,450.0
2023-08-16 11:15:00,484.12,484.12,481.59,481.88,2834.0,475.7307,475.7307,473.2446,473.5295,2834.0
2023-08-16 11:20:00,481.94,482.21,481.59,481.7,1563.0,473.5885,473.8538,473.2446,473.3527,1563.0
2023-08-16 11:25:00,480.89,481.4,480.89,481.34,901.0,472.5567,473.0578,472.5567,472.9989,901.0
2023-08-16 11:30:00,481.13,482.44,480.89,482.33,4227.0,472.7925,474.0798,472.5567,473.9717,4227.0
2023-08-16 11:35:00,482.28,482.75,481.63,481.99,3393.0,473.9226,474.3845,473.2839,473.6376,3393.0
2023-08-16 11:40:00,481.78,482.17,480.38,480.68,3608.0,473.4313,473.8145,472.0555,472.3503,3608.0
2023-08-16 11:45:00,480.71,481.24,480.7,481.19,3320.0,472.3798,472.9006,472.37,472.8515,3320.0
2023-08-16 11:50:00,480.99,481.57,480.48,480.91,3051.0,472.655,473.2249,472.1538,472.5763,3051.0
2023-08-16 11:55:00,481.08,481.08,479.49,479.71,2873.0,472.7434,472.7434,471.1809,471.3971,2873.0
2023-08-16 12:00:00,479.53,479.91,478.9,479.16,7027.0,471.2203,471.5937,470.6012,470.8567,7027.0
2023-08-16 12:05:00,479.16,479.62,478.38,478.59,9095.0,470.8567,471.3087,470.0902,470.2965,9095.0
2023-08-16 12:10:00,478.38,478.75,476.44,476.55,4795.0,470.0902,470.4538,468.1838,468.2919,4795.0
2023-08-16 12:15:00,476.45,476.77,475.75,476.23,3432.0,468.1936,468.5081,467.5058,467.9774,3432.0
2023-08-16 12:20:00,476.13,476.13,475.28,475.48,1933.0,467.8792,467.8792,467.0439,467.2404,1933.0
2023-08-16 12:25:00,475.25,475.93,475.25,475.31,1138.0,467.0144,467.6826,467.0144,467.0734,1138.0
2023-08-16 12:30:00,475.28,475.91,474.63,475.58,6048.0,467.0439,467.663,466.4052,467.3387,6048.0
2023-08-16 12:35:00,475.7,476.63,475.37,475.75,3239.0,467.4566,468.3705,467.1323,467.5058,3239.0
2023-08-16 12:40:00,475.71,475.71,474.84,474.84,3625.0,467.4665,467.4665,466.6115,466.6115,3625.0
2023-08-16 12:45:00,474.84,474.96,474.46,474.79,5380.0,466.6115,466.7294,466.2381,466.5624,5380.0
2023-08-16 12:50:00,474.52,474.62,474.25,474.25,1280.0,466.2971,466.3953,466.0318,466.0318,1280.0
2023-08-16 12:55:00,474.19,474.8,473.93,474.49,2800.0,465.9728,466.5722,465.7173,466.2676,2800.0
2023-08-16 13:00:00,474.5,474.57,473.8,474.0,6160.0,466.2774,466.3462,465.5895,465.7861,6160.0
2023-08-16 13:05:00,474.17,474.3,472.04,472.34,6637.0,465.9531,466.0809,463.86,464.1548,6637.0
2023-08-16 13:10:00,472.41,473.22,472.16,472.54,5340.0,464.2236,465.0196,463.978,464.3514,5340.0
2023-08-16 13:15:00,472.57,472.9,471.85,472.43,5037.0,464.3809,464.7051,463.6733,464.2433,5037.0
2023-08-16 13:20:00,472.3,473.1,472.22,472.57,2000.0,464.1155,464.9017,464.0369,464.3809,2000.0
2023-08-16 13:25:00,472.34,472.56,471.54,472.02,5726.0,464.1548,464.371,463.3687,463.8404,5726.0
2023-08-16 13:30:00,472.13,472.16,471.56,471.56,2324.0,463.9485,463.978,463.3884,463.3884,2324.0
2023-08-16 13:35:00,471.78,472.01,470.81,470.87,2250.0,463.6046,463.8306,462.6514,462.7103,2250.0
2023-08-16 13:40:00,471.3,471.3,470.27,470.58,4616.0,463.1329,463.1329,462.1207,462.4253,4616.0
2023-08-16 13:45:00,470.33,471.96,470.33,471.86,3672.0,462.1797,463.7814,462.1797,463.6832,3672.0
2023-08-16 13:50:00,471.76,472.18,471.38,472.16,3550.0,463.5849,463.9976,463.2115,463.978,3550.0
2023-08-16 13:55:00,472.23,472.4,471.66,471.67,1800.0,464.0468,464.2138,463.4866,463.4965,1800.0
2023-08-16 14:00:00,471.53,471.58,469.88,469.89,3466.0,463.3589,463.408,461.7375,461.7473,3466.0
2023-08-16 14:05:00,470.11,470.43,469.69,470.14,1500.0,461.9635,462.2779,461.5508,461.993,1500.0
2023-08-16 14:10:00,469.99,470.19,469.01,470.0,6730.0,461.8456,462.0421,460.8826,461.8554,6730.0
2023-08-16 14:15:00,470.02,471.24,469.81,471.24,2129.0,461.8751,463.0739,461.6687,463.0739,2129.0
2023-08-16 14:20:00,471.31,471.73,470.76,470.9,3511.0,463.1427,463.5554,462.6022,462.7398,3511.0
2023-08-16 14:25:00,471.01,471.1,470.07,470.44,2600.0,462.8479,462.9363,461.9242,462.2878,2600.0
2023-08-16 14:30:00,470.56,470.88,470.29,470.65,2300.0,462.4057,462.7201,462.1404,462.4941,2300.0
2023-08-16 14:35:00,470.75,471.14,470.75,470.98,1780.0,462.5924,462.9756,462.5924,462.8184,1780.0
2023-08-16 14:40:00,470.58,471.08,470.01,470.17,2928.0,462.4253,462.9167,461.8652,462.0225,2928.0
2023-08-16 14:45:00,470.31,470.72,470.17,470.31,1475.0,462.16,462.5629,462.0225,462.16,1475.0
2023-08-16 14:50:00,470.08,470.5,469.85,469.99,2320.0,461.934,462.3467,461.708,461.8456,2320.0
2023-08-16 14:55:00,469.99,470.45,469.98,470.33,3148.0,461.8456,462.2976,461.8357,462.1797,3148.0
2023-08-16 15:00:00,470.19,470.2,469.69,470.2,5208.0,462.0421,462.0519,461.5508,462.0519,5208.0
2023-08-16 15:05:00,470.06,470.06,468.67,468.8,1994.0,461.9144,461.9144,460.5484,460.6762,1994.0
2023-08-16 15:10:00,469.05,469.06,467.25,467.25,5612.0,460.9219,460.9317,459.1531,459.1531,5612.0
2023-08-16 15:15:00,467.25,467.4,465.19,465.73,11219.0,459.1531,459.3005,457.1288,457.6594,11219.0
2023-08-16 15:20:00,465.53,466.35,465.12,466.33,19514.0,457.4629,458.2686,457.06,458.249,19514.0
2023-08-16 15:25:00,465.95,466.76,465.72,466.4,3282.0,457.8756,458.6715,457.6496,458.3178,3282.0
2023-08-16 15:30:00,466.33,466.89,466.28,466.43,4708.0,458.249,458.7993,458.1999,458.3473,4708.0
2023-08-16 15:35:00,466.7,466.71,464.94,464.95,10819.0,458.6126,458.6224,456.8831,456.8929,10819.0
2023-08-16 15:40:00,465.12,465.12,463.75,463.82,7859.0,457.06,457.06,455.7137,455.7825,7859.0
2023-08-16 15:45:00,464.02,464.58,463.82,463.95,14531.0,455.979,456.5293,455.7825,455.9102,14531.0
2023-08-16 15:50:00,463.69,464.54,463.49,464.45,13535.0,455.6547,456.49,455.4582,456.4016,13535.0
2023-08-16 15:55:00,464.43,464.92,463.8,463.93,23139.0,456.3819,456.8634,455.7628,455.8906,23139.0
2023-08-17 09:30:00,468.64,472.5,467.0,471.67,10542.0,460.519,464.3121,458.9074,463.4965,10542.0
2023-08-17 09:35:00,471.67,471.67,468.0,468.17,2405.0,463.4965,463.4965,459.8901,460.0571,2405.0
2023-08-17 09:40:00,468.27,468.49,466.86,466.86,3500.0,460.1554,460.3716,458.7698,458.7698,3500.0
2023-08-17 09:45:00,466.95,466.95,464.31,465.18,4984.0,458.8583,458.8583,456.264,457.1189,4984.0
2023-08-17 09:50:00,465.18,467.47,464.9,465.67,1823.0,457.1189,459.3692,456.8438,457.6004,1823.0
2023-08-17 09:55:00,465.13,465.66,463.99,464.31,3865.0,457.0698,457.5906,455.9495,456.264,3865.0
2023-08-17 10:00:00,464.59,466.64,464.39,466.39,5026.0,456.5391,458.5536,456.3426,458.308,5026.0
2023-08-17 10:05:00,466.32,467.91,466.32,467.91,3701.0,458.2392,459.8016,458.2392,459.8016,3701.0
2023-08-17 10:10:00,467.71,467.94,467.09,467.94,3690.0,459.6051,459.8311,458.9958,459.8311,3690.0
2023-08-17 10:15:00,468.04,468.74,466.09,466.33,6115.0,459.9294,460.6172,458.0132,458.249,6115.0
2023-08-17 10:20:00,466.05,466.68,465.05,465.06,2176.0,457.9738,458.5929,456.9912,457.001,2176.0
2023-08-17 10:25:00,465.62,465.8,464.54,464.7,3530.0,457.5513,457.7282,456.49,456.6472,3530.0
2023-08-17 10:30:00,464.56,464.81,462.7,462.7,2908.0,456.5097,456.7553,454.6819,454.6819,2908.0
2023-08-17 10:35:00,463.45,463.46,462.35,462.71,8864.0,455.4189,455.4287,454.338,454.6917,8864.0
2023-08-17 10:40:00,462.67,463.99,462.65,463.58,6098.0,454.6524,455.9495,454.6328,455.5467,6098.0
2023-08-17 10:45:00,463.0,463.45,462.1,462.69,1700.0,454.9767,455.4189,454.0923,454.6721,1700.0
2023-08-17 10:50:00,462.49,464.35,462.49,464.21,4743.0,454.4755,456.3033,454.4755,456.1657,4743.0
2023-08-17 10:55:00,464.1,464.29,463.44,463.45,5230.0,456.0576,456.2443,455.4091,455.4189,5230.0
2023-08-17 11:00:00,463.73,463.73,463.0,463.06,4274.0,455.6941,455.6941,454.9767,455.0357,4274.0
2023-08-17 11:05:00,463.07,463.42,462.34,463.11,3299.0,455.0455,455.3894,454.3281,455.0848,3299.0
2023-08-17 11:10:00,463.11,463.11,462.12,462.51,2921.0,455.0848,455.0848,454.112,454.4952,2921.0
2023-08-17 11:15:00,462.17,462.17,461.03,461.65,5478.0,454.1611,454.1611,453.0408,453.6501,5478.0
2023-08-17 11:20:00,461.66,461.9,461.26,461.71,1977.0,453.6599,453.8958,453.2669,453.7091,1977.0
2023-08-17 11:25:00,461.66,461.91,461.2,461.7,2878.0,453.6599,453.9056,453.2079,453.6992,2878.0
2023-08-17 11:30:00,461.7,461.83,460.24,460.57,3556.0,453.6992,453.827,452.2645,452.5888,3556.0
2023-08-17 11:35:00,460.54,460.7,459.08,459.27,6962.0,452.5593,452.7166,451.1246,451.3113,6962.0
2023-08-17 11:40:00,459.27,460.22,459.04,459.72,2842.0,451.3113,452.2449,451.0853,451.7535,2842.0
2023-08-17 11:45:00,459.94,460.14,458.68,458.69,2977.0,451.9697,452.1663,450.7316,450.7414,2977.0
2023-08-17 11:50:00,458.66,459.4,458.58,458.91,4837.0,450.7119,451.4391,450.6333,450.9576,4837.0
2023-08-17 11:55:00,458.38,459.28,457.82,458.88,3859.0,450.4368,451.3212,449.8865,450.9281,3859.0
2023-08-17 12:00:00,459.12,459.85,458.71,459.67,3523.0,451.1639,451.8813,450.761,451.7044,3523.0
2023-08-17 12:05:00,459.6,459.6,459.02,459.5,1115.0,451.6356,451.6356,451.0657,451.5374,1115.0
2023-08-17 12:10:00,459.94,459.94,459.64,459.72,1206.0,451.9697,451.9697,451.6749,451.7535,1206.0
2023-08-17 12:15:00,459.72,459.73,459.12,459.73,2459.0,451.7535,451.7634,451.1639,451.7634,2459.0
2023-08-17 12:20:00,459.71,461.0,459.71,461.0,3400.0,451.7437,453.0114,451.7437,453.0114,3400.0
2023-08-17 12:25:00,461.22,461.84,461.06,461.26,2427.0,453.2275,453.8368,453.0703,453.2669,2427.0
2023-08-17 12:30:00,461.25,461.45,460.69,460.85,1547.0,453.257,453.4536,452.7067,452.864,1547.0
2023-08-17 12:35:00,460.87,460.93,460.29,460.55,1875.0,452.8836,452.9426,452.3137,452.5692,1875.0
2023-08-17 12:40:00,460.55,460.97,460.55,460.8,1600.0,452.5692,452.9819,452.5692,452.8148,1600.0
2023-08-17 12:45:00,460.8,461.44,460.33,460.93,3351.0,452.8148,453.4437,452.353,452.9426,3351.0
2023-08-17 12:50:00,461.54,462.09,461.54,462.03,400.0,453.542,454.0825,453.542,454.0235,400.0
2023-08-17 12:55:00,462.28,462.28,461.74,461.92,1100.0,454.2692,454.2692,453.7385,453.9154,1100.0
2023-08-17 13:00:00,461.94,462.13,461.31,461.31,2953.0,453.9351,454.1218,453.316,453.316,2953.0
2023-08-17 13:05:00,460.88,461.39,460.88,460.99,1700.0,452.8934,453.3946,452.8934,453.0015,1700.0
2023-08-17 13:10:00,460.54,461.26,460.53,461.26,1500.0,452.5593,453.2669,452.5495,453.2669,1500.0
2023-08-17 13:15:00,461.26,462.19,461.24,461.78,3504.0,453.2669,454.1807,453.2472,453.7778,3504.0
2023-08-17 13:20:00,461.97,462.69,461.93,462.67,5208.0,453.9646,454.6721,453.9252,454.6524,5208.0
2023-08-17 13:25:00,462.83,463.36,461.48,461.52,5025.0,454.8096,455.3305,453.483,453.5223,5025.0
2023-08-17 13:30:00,461.2,461.46,460.83,461.04,1692.0,453.2079,453.4634,452.8443,453.0507,1692.0
2023-08-17 13:35:00,460.65,460.94,459.86,460.06,3313.0,452.6674,452.9524,451.8911,452.0876,3313.0
2023-08-17 13:40:00,459.93,459.96,459.06,459.34,1715.0,451.9599,451.9894,451.105,451.3801,1715.0
2023-08-17 13:45:00,459.28,459.63,458.76,458.77,2480.0,451.3212,451.6651,450.8102,450.82,2480.0
2023-08-17 13:50:00,458.78,459.05,457.99,458.94,3900.0,450.8298,451.0952,450.0535,450.9871,3900.0
2023-08-17 13:55:00,458.77,459.06,458.58,458.85,1600.0,450.82,451.105,450.6333,450.8986,1600.0
2023-08-17 14:00:00,458.94,458.94,457.91,457.91,3443.0,450.9871,450.9871,449.9749,449.9749,3443.0
2023-08-17 14:05:00,457.53,457.96,457.31,457.55,4572.0,449.6015,450.024,449.3853,449.6211,4572.0
2023-08-17 14:10:00,457.18,457.52,456.33,456.33,6285.0,449.2576,449.5917,448.4223,448.4223,6285.0
2023-08-17 14:15:00,456.31,456.97,455.22,455.89,13946.0,448.4026,449.0512,447.3315,447.9899,13946.0
2023-08-17 14:20:00,456.0,456.25,455.46,455.47,4933.0,448.098,448.3437,447.5674,447.5772,4933.0
2023-08-17 14:25:00,456.0,456.0,455.33,455.33,4827.0,448.098,448.098,447.4396,447.4396,4827.0
2023-08-17 14:30:00,455.33,455.34,454.64,454.94,2976.0,447.4396,447.4494,446.7616,447.0564,2976.0
2023-08-17 14:35:00,454.83,455.94,454.81,455.83,2608.0,446.9483,448.039,446.9286,447.931,2608.0
2023-08-17 14:40:00,455.9,455.9,454.89,455.26,4843.0,447.9997,447.9997,447.0072,447.3708,4843.0
2023-08-17 14:45:00,455.37,455.37,454.02,454.02,2492.0,447.4789,447.4789,446.1523,446.1523,2492.0
2023-08-17 14:50:00,454.11,454.32,453.0,453.0,3540.0,446.2408,446.4471,445.15,445.15,3540.0
2023-08-17 14:55:00,453.02,453.02,452.03,452.91,6085.0,445.1696,445.1696,444.1968,445.0616,6085.0
2023-08-17 15:00:00,452.9,452.98,451.56,451.81,4028.0,445.0517,445.1303,443.7349,443.9806,4028.0
2023-08-17 15:05:00,451.63,452.42,451.57,451.63,6153.0,443.8037,444.58,443.7448,443.8037,6153.0
2023-08-17 15:10:00,451.55,451.73,451.24,451.6,4546.0,443.7251,443.902,443.4205,443.7743,4546.0
2023-08-17 15:15:00,451.49,452.34,451.41,452.34,16018.0,443.6662,444.5014,443.5875,444.5014,16018.0
2023-08-17 15:20:00,452.32,452.32,451.43,451.49,8027.0,444.4818,444.4818,443.6072,443.6662,8027.0
2023-08-17 15:25:00,451.76,453.08,451.76,452.6,8702.0,443.9315,445.2286,443.9315,444.7569,8702.0
2023-08-17 15:30:00,452.41,452.86,451.59,451.75,10455.0,444.5702,445.0124,443.7644,443.9217,10455.0
2023-08-17 15:35:00,451.82,452.02,451.45,451.46,18516.0,443.9904,444.187,443.6269,443.6367,18516.0
2023-08-17 15:40:00,451.5,451.57,450.81,451.19,15273.0,443.676,443.7448,442.9979,443.3714,15273.0
2023-08-17 15:45:00,451.18,451.58,450.81,450.93,12134.0,443.3615,443.7546,442.9979,443.1159,12134.0
2023-08-17 15:50:00,451.0,452.28,450.89,452.23,26140.0,443.1846,444.4425,443.0766,444.3933,26140.0
2023-08-17 15:55:00,452.23,453.05,451.99,452.63,47074.0,444.3933,445.1991,444.1575,444.7864,47074.0
2023-08-18 09:30:00,445.44,445.92,440.54,445.11,40895.0,437.721,438.1927,432.9059,437.3967,40895.0
2023-08-18 09:35:00,444.0,445.97,442.05,445.0,12065.0,436.306,438.2418,434.3897,437.2886,12065.0
2023-08-18 09:40:00,445.19,449.23,444.51,446.3,10712.0,437.4753,441.4453,436.8071,438.5661,10712.0
2023-08-18 09:45:00,446.21,450.42,446.21,450.42,8880.0,438.4777,442.6147,438.4777,442.6147,8880.0
2023-08-18 09:50:00,450.41,450.62,449.0,450.3,8157.0,442.6049,442.8112,441.2193,442.4968,8157.0
2023-08-18 09:55:00,449.61,449.61,446.62,446.63,6953.0,441.8187,441.8187,438.8805,438.8904,6953.0
2023-08-18 10:00:00,446.46,446.46,443.98,445.18,8957.0,438.7233,438.7233,436.2863,437.4655,8957.0
2023-08-18 10:05:00,446.52,449.22,445.85,449.17,3222.0,438.7823,441.4355,438.1239,441.3864,3222.0
2023-08-18 10:10:00,448.86,448.93,447.95,448.93,2148.0,441.0817,441.1505,440.1875,441.1505,2148.0
2023-08-18 10:15:00,449.38,450.07,448.76,450.07,1000.0,441.5927,442.2708,440.9835,442.2708,1000.0
2023-08-18 10:20:00,450.69,450.81,449.66,449.66,2031.0,442.88,442.9979,441.8679,441.8679,2031.0
2023-08-18 10:25:00,448.93,449.15,448.93,449.15,600.0,441.1505,441.3667,441.1505,441.3667,600.0
2023-08-18 10:30:00,449.35,449.95,448.73,449.85,4062.0,441.5632,442.1528,440.954,442.0546,4062.0
2023-08-18 10:35:00,449.85,450.49,449.84,449.99,685.0,442.0546,442.6835,442.0448,442.1922,685.0
2023-08-18 10:40:00,450.0,450.45,449.58,449.81,3111.0,442.202,442.6442,441.7893,442.0153,3111.0
2023-08-18 10:45:00,449.65,450.0,449.02,450.0,2141.0,441.858,442.202,441.239,442.202,2141.0
2023-08-18 10:50:00,450.54,450.71,449.14,449.93,4356.0,442.7326,442.8997,441.3569,442.1332,4356.0
2023-08-18 10:55:00,449.61,451.37,449.41,451.09,3726.0,441.8187,443.5482,441.6222,443.2731,3726.0
2023-08-18 11:00:00,451.46,452.0,451.12,451.85,4541.0,443.6367,444.1673,443.3026,444.0199,4541.0
2023-08-18 11:05:00,451.69,451.88,451.02,451.18,5026.0,443.8627,444.0494,443.2043,443.3615,5026.0
2023-08-18 11:10:00,451.61,453.69,451.61,453.56,2962.0,443.7841,445.828,443.7841,445.7003,2962.0
2023-08-18 11:15:00,453.62,454.13,453.05,453.05,3758.0,445.7592,446.2604,445.1991,445.1991,3758.0
2023-08-18 11:20:00,453.22,453.75,453.21,453.21,1733.0,445.3662,445.887,445.3564,445.3564,1733.0
2023-08-18 11:25:00,452.83,452.83,452.04,452.73,2088.0,444.9829,444.9829,444.2066,444.8847,2088.0
2023-08-18 11:30:00,453.0,453.71,453.0,453.16,1464.0,445.15,445.8477,445.15,445.3072,1464.0
2023-08-18 11:35:00,453.15,453.27,451.59,451.87,7794.0,445.2974,445.4153,443.7644,444.0396,7794.0
2023-08-18 11:40:00,451.6,453.58,450.55,453.58,1801.0,443.7743,445.7199,442.7424,445.7199,1801.0
2023-08-18 11:45:00,453.57,454.61,453.55,453.94,1986.0,445.7101,446.7321,445.6905,446.0737,1986.0
2023-08-18 11:50:00,454.2,454.44,454.12,454.25,1072.0,446.3292,446.565,446.2506,446.3783,1072.0
2023-08-18 11:55:00,453.55,454.51,453.55,454.26,1100.0,445.6905,446.6338,445.6905,446.3882,1100.0
2023-08-18 12:00:00,453.97,454.4,453.46,454.4,2268.0,446.1032,446.5257,445.602,446.5257,2268.0
2023-08-18 12:05:00,454.11,454.36,453.29,453.29,6966.0,446.2408,446.4864,445.435,445.435,6966.0
2023-08-18 12:10:00,453.28,453.28,452.47,453.18,2207.0,445.4251,445.4251,444.6292,445.3269,2207.0
2023-08-18 12:15:00,453.09,453.19,452.29,452.81,3325.0,445.2384,445.3367,444.4523,444.9633,3325.0
2023-08-18 12:20:00,453.21,453.68,453.17,453.44,1834.0,445.3564,445.8182,445.317,445.5824,1834.0
2023-08-18 12:25:00,453.45,453.6,452.94,452.94,1810.0,445.5922,445.7396,445.091,445.091,1810.0
2023-08-18 12:30:00,452.69,452.92,452.34,452.46,3800.0,444.8454,445.0714,444.5014,444.6193,3800.0
2023-08-18 12:35:00,452.05,453.21,452.05,452.93,2632.0,444.2165,445.3564,444.2165,445.0812,2632.0
2023-08-18 12:40:00,453.18,453.82,453.18,453.82,3070.0,445.3269,445.9558,445.3269,445.9558,3070.0
2023-08-18 12:45:00,454.07,454.5,453.7,454.08,2620.0,446.2014,446.624,445.8379,446.2113,2620.0
2023-08-18 12:50:00,454.05,454.32,453.56,453.56,1141.0,446.1818,446.4471,445.7003,445.7003,1141.0
2023-08-18 12:55:00,453.31,453.63,452.95,453.61,4621.0,445.4546,445.7691,445.1009,445.7494,4621.0
2023-08-18 13:00:00,453.46,453.53,452.78,453.25,2664.0,445.602,445.6708,444.9338,445.3957,2664.0
2023-08-18 13:05:00,453.43,453.58,452.68,452.98,2483.0,445.5725,445.7199,444.8355,445.1303,2483.0
2023-08-18 13:10:00,453.1,453.1,452.25,452.26,1232.0,445.2483,445.2483,444.413,444.4228,1232.0
2023-08-18 13:15:00,451.65,452.07,451.47,451.72,1494.0,443.8234,444.2361,443.6465,443.8922,1494.0
2023-08-18 13:20:00,451.95,452.02,450.92,450.92,2142.0,444.1182,444.187,443.106,443.106,2142.0
2023-08-18 13:25:00,450.87,451.19,450.66,451.19,3506.0,443.0569,443.3714,442.8505,443.3714,3506.0
2023-08-18 13:30:00,451.29,451.75,451.11,451.75,4036.0,443.4696,443.9217,443.2927,443.9217,4036.0
2023-08-18 13:35:00,452.09,452.09,451.59,451.59,762.0,444.2558,444.2558,443.7644,443.7644,762.0
2023-08-18 13:40:00,451.44,451.44,451.05,451.05,3382.0,443.617,443.617,443.2338,443.2338,3382.0
2023-08-18 13:45:00,451.17,451.98,451.17,451.98,1610.0,443.3517,444.1477,443.3517,444.1477,1610.0
2023-08-18 13:50:00,451.81,452.31,451.54,452.31,1142.0,443.9806,444.4719,443.7153,444.4719,1142.0
2023-08-18 13:55:00,451.95,451.98,451.87,451.96,702.0,444.1182,444.1477,444.0396,444.128,702.0
2023-08-18 14:00:00,451.96,452.4,451.78,452.04,2773.0,444.128,444.5604,443.9511,444.2066,2773.0
2023-08-18 14:05:00,452.1,452.31,452.09,452.21,600.0,444.2656,444.4719,444.2558,444.3737,600.0
2023-08-18 14:10:00,451.95,451.95,451.4,451.77,2170.0,444.1182,444.1182,443.5777,443.9413,2170.0
2023-08-18 14:15:00,451.79,452.39,451.69,451.75,2062.0,443.961,444.5506,443.8627,443.9217,2062.0
2023-08-18 14:20:00,451.56,451.87,451.27,451.33,2319.0,443.7349,444.0396,443.45,443.5089,2319.0
2023-08-18 14:25:00,451.2,451.78,451.2,451.78,1208.0,443.3812,443.9511,443.3812,443.9511,1208.0
2023-08-18 14:30:00,451.55,452.03,451.55,451.83,1250.0,443.7251,444.1968,443.7251,444.0003,1250.0
2023-08-18 14:35:00,452.09,452.13,451.58,451.58,1267.0,444.2558,444.2951,443.7546,443.7546,1267.0
2023-08-18 14:40:00,451.82,452.12,451.55,451.56,2201.0,443.9904,444.2852,443.7251,443.7349,2201.0
2023-08-18 14:45:00,451.54,451.54,451.39,451.39,400.0,443.7153,443.7153,443.5679,443.5679,400.0
2023-08-18 14:50:00,451.33,451.49,450.86,451.04,2924.0,443.5089,443.6662,443.0471,443.224,2924.0
2023-08-18 14:55:00,451.22,451.64,451.01,451.14,1667.0,443.4008,443.8136,443.1945,443.3222,1667.0
2023-08-18 15:00:00,451.14,451.14,450.33,450.46,2311.0,443.3222,443.3222,442.5263,442.654,2311.0
2023-08-18 15:05:00,450.46,450.63,449.94,450.0,2983.0,442.654,442.8211,442.143,442.202,2983.0
2023-08-18 15:10:00,450.07,450.08,449.24,449.24,13293.0,442.2708,442.2806,441.4551,441.4551,13293.0
2023-08-18 15:15:00,449.06,449.4,448.61,448.61,6832.0,441.2783,441.6124,440.8361,440.8361,6832.0
2023-08-18 15:20:00,448.71,449.02,448.35,448.44,8004.0,440.9343,441.239,440.5806,440.669,8004.0
2023-08-18 15:25:00,448.44,448.93,448.29,448.92,5529.0,440.669,441.1505,440.5216,441.1407,5529.0
2023-08-18 15:30:00,448.82,450.08,448.57,449.93,8265.0,441.0424,442.2806,440.7968,442.1332,8265.0
2023-08-18 15:35:00,450.0,450.14,449.54,449.94,6161.0,442.202,442.3396,441.7499,442.143,6161.0
2023-08-18 15:40:00,449.97,450.42,449.77,449.93,6329.0,442.1725,442.6147,441.976,442.1332,6329.0
2023-08-18 15:45:00,449.95,451.48,449.95,451.25,8288.0,442.1528,443.6563,442.1528,443.4303,8288.0
2023-08-18 15:50:00,451.33,451.33,450.66,451.21,12894.0,443.5089,443.5089,442.8505,443.391,12894.0
2023-08-18 15:55:00,451.1,451.62,450.47,451.59,27016.0,443.2829,443.7939,442.6638,443.7644,27016.0
2023-08-21 09:30:00,455.0,456.99,454.77,456.22,10250.0,447.1153,449.0708,446.8893,448.3142,10250.0
2023-08-21 09:35:00,455.92,457.79,455.91,457.79,2000.0,448.0194,449.857,448.0096,449.857,2000.0
2023-08-21 09:40:00,457.35,457.35,453.13,453.5,2930.0,449.4246,449.4246,445.2777,445.6413,2930.0
2023-08-21 09:45:00,453.02,453.02,452.2,452.83,2205.0,445.1696,445.1696,444.3639,444.9829,2205.0
2023-08-21 09:50:00,453.31,453.34,450.47,451.45,4303.0,445.4546,445.4841,442.6638,443.6269,4303.0
2023-08-21 09:55:00,451.34,453.42,450.85,453.42,2872.0,443.5188,445.5627,443.0372,445.5627,2872.0
2023-08-21 10:00:00,452.83,453.61,452.51,452.73,2230.0,444.9829,445.7494,444.6685,444.8847,2230.0
2023-08-21 10:05:00,453.71,454.58,453.49,454.0,4650.0,445.8477,446.7026,445.6315,446.1327,4650.0
2023-08-21 10:10:00,453.68,454.0,452.99,453.0,2058.0,445.8182,446.1327,445.1402,445.15,2058.0
2023-08-21 10:15:00,452.57,452.57,451.13,451.25,2460.0,444.7274,444.7274,443.3124,443.4303,2460.0
2023-08-21 10:20:00,451.37,452.62,451.1,451.1,6759.0,443.5482,444.7766,443.2829,443.2829,6759.0
2023-08-21 10:25:00,451.27,451.27,449.32,449.71,3305.0,443.45,443.45,441.5338,441.917,3305.0
2023-08-21 10:30:00,449.41,449.51,448.8,449.31,2196.0,441.6222,441.7205,441.0228,441.5239,2196.0
2023-08-21 10:35:00,448.9,450.12,448.89,450.12,2749.0,441.121,442.3199,441.1112,442.3199,2749.0
2023-08-21 10:40:00,450.54,450.93,450.12,450.69,800.0,442.7326,443.1159,442.3199,442.88,800.0
2023-08-21 10:45:00,450.65,451.6,450.38,451.58,2307.0,442.8407,443.7743,442.5754,443.7546,2307.0
2023-08-21 10:50:00,451.66,452.2,451.37,452.2,2104.0,443.8332,444.3639,443.5482,444.3639,2104.0
2023-08-21 10:55:00,451.87,452.29,451.85,451.98,900.0,444.0396,444.4523,444.0199,444.1477,900.0
2023-08-21 11:00:00,452.24,452.24,451.29,451.74,2453.0,444.4032,444.4032,443.4696,443.9118,2453.0
2023-08-21 11:05:00,451.45,451.54,451.17,451.17,1000.0,443.6269,443.7153,443.3517,443.3517,1000.0
2023-08-21 11:10:00,451.45,451.45,449.63,449.91,4335.0,443.6269,443.6269,441.8384,442.1135,4335.0
2023-08-21 11:15:00,449.44,450.3,448.99,450.07,3680.0,441.6517,442.4968,441.2095,442.2708,3680.0
2023-08-21 11:20:00,450.16,450.22,449.04,449.04,3427.0,442.3592,442.4182,441.2586,441.2586,3427.0
2023-08-21 11:25:00,448.92,449.72,448.75,449.56,2087.0,441.1407,441.9268,440.9736,441.7696,2087.0
2023-08-21 11:30:00,449.62,449.9,449.59,449.87,714.0,441.8286,442.1037,441.7991,442.0742,714.0
2023-08-21 11:35:00,450.03,450.03,448.87,448.88,900.0,442.2315,442.2315,441.0916,441.1014,900.0
2023-08-21 11:40:00,448.84,449.17,448.55,448.74,2227.0,441.0621,441.3864,440.7771,440.9638,2227.0
2023-08-21 11:45:00,448.93,449.04,448.59,448.79,2391.0,441.1505,441.2586,440.8164,441.0129,2391.0
2023-08-21 11:50:00,448.4,448.74,448.39,448.74,912.0,440.6297,440.9638,440.6199,440.9638,912.0
2023-08-21 11:55:00,448.61,449.32,448.49,449.31,2001.0,440.8361,441.5338,440.7181,441.5239,2001.0
2023-08-21 12:00:00,449.32,449.39,448.61,449.1,2653.0,441.5338,441.6025,440.8361,441.3176,2653.0
2023-08-21 12:05:00,449.1,449.1,448.28,448.28,1100.0,441.3176,441.3176,440.5118,440.5118,1100.0
2023-08-21 12:10:00,448.25,448.49,448.15,448.38,1050.0,440.4823,440.7181,440.384,440.6101,1050.0
2023-08-21 12:15:00,448.71,449.75,448.35,449.75,1530.0,440.9343,441.9563,440.5806,441.9563,1530.0
2023-08-21 12:20:00,449.91,449.91,449.66,449.66,400.0,442.1135,442.1135,441.8679,441.8679,400.0
2023-08-21 12:25:00,449.72,449.73,449.72,449.73,200.0,441.9268,441.9367,441.9268,441.9367,200.0
2023-08-21 12:30:00,449.93,449.93,449.51,449.51,497.0,442.1332,442.1332,441.7205,441.7205,497.0
2023-08-21 12:35:00,449.7,450.22,449.67,449.7,1300.0,441.9072,442.4182,441.8777,441.9072,1300.0
2023-08-21 12:40:00,449.5,449.5,449.19,449.43,1124.0,441.7106,441.7106,441.406,441.6419,1124.0
2023-08-21 12:45:00,449.15,449.31,448.81,449.31,987.0,441.3667,441.5239,441.0326,441.5239,987.0
2023-08-21 12:50:00,449.31,449.31,449.31,449.31,0.0,441.5239,441.5239,441.5239,441.5239,0.0
2023-08-21 12:55:00,449.34,449.55,449.02,449.46,1100.0,441.5534,441.7598,441.239,441.6713,1100.0
2023-08-21 13:00:00,449.81,449.95,449.25,449.25,700.0,442.0153,442.1528,441.465,441.465,700.0
2023-08-21 13:05:00,448.91,449.64,448.91,449.41,1787.0,441.1309,441.8482,441.1309,441.6222,1787.0
2023-08-21 13:10:00,449.37,449.37,449.15,449.15,600.0,441.5829,441.5829,441.3667,441.3667,600.0
2023-08-21 13:15:00,449.25,449.57,449.25,449.57,300.0,441.465,441.7794,441.465,441.7794,300.0
2023-08-21 13:20:00,450.27,450.6,450.23,450.6,700.0,442.4673,442.7916,442.428,442.7916,700.0
2023-08-21 13:25:00,451.0,451.0,450.66,450.71,1734.0,443.1846,443.1846,442.8505,442.8997,1734.0
2023-08-21 13:30:00,450.73,451.37,450.73,451.37,1592.0,442.9193,443.5482,442.9193,443.5482,1592.0
2023-08-21 13:35:00,451.52,451.54,450.74,450.85,1444.0,443.6956,443.7153,442.9292,443.0372,1444.0
2023-08-21 13:40:00,450.7,451.25,450.6,451.25,400.0,442.8898,443.4303,442.7916,443.4303,400.0
2023-08-21 13:45:00,451.44,451.68,451.26,451.35,1087.0,443.617,443.8529,443.4401,443.5286,1087.0
2023-08-21 13:50:00,451.35,451.43,451.09,451.2,768.0,443.5286,443.6072,443.2731,443.3812,768.0
2023-08-21 13:55:00,451.15,451.22,451.08,451.09,700.0,443.332,443.4008,443.2633,443.2731,700.0
2023-08-21 14:00:00,451.63,451.97,451.53,451.63,1322.0,443.8037,444.1378,443.7055,443.8037,1322.0
2023-08-21 14:05:00,451.25,451.52,451.25,451.52,200.0,443.4303,443.6956,443.4303,443.6956,200.0
2023-08-21 14:10:00,452.03,452.29,452.03,452.24,2000.0,444.1968,444.4523,444.1968,444.4032,2000.0
2023-08-21 14:15:00,452.41,452.41,451.87,451.87,1251.0,444.5702,444.5702,444.0396,444.0396,1251.0
2023-08-21 14:20:00,452.12,452.12,451.84,451.84,600.0,444.2852,444.2852,444.0101,444.0101,600.0
2023-08-21 14:25:00,451.71,451.71,451.5,451.57,2049.0,443.8823,443.8823,443.676,443.7448,2049.0
2023-08-21 14:30:00,451.96,451.96,451.72,451.75,600.0,444.128,444.128,443.8922,443.9217,600.0
2023-08-21 14:35:00,451.98,452.22,451.72,452.22,3184.0,444.1477,444.3835,443.8922,444.3835,3184.0
2023-08-21 14:40:00,452.38,452.64,452.26,452.64,1400.0,444.5407,444.7962,444.4228,444.7962,1400.0
2023-08-21 14:45:00,452.63,453.11,452.59,452.98,1920.0,444.7864,445.2581,444.7471,445.1303,1920.0
2023-08-21 14:50:00,453.34,453.36,453.04,453.06,1100.0,445.4841,445.5038,445.1893,445.209,1100.0
2023-08-21 14:55:00,453.33,453.34,452.7,453.13,1132.0,445.4743,445.4841,444.8552,445.2777,1132.0
2023-08-21 15:00:00,453.31,453.95,453.3,453.42,2229.0,445.4546,446.0835,445.4448,445.5627,2229.0
2023-08-21 15:05:00,453.5,453.81,453.45,453.7,900.0,445.6413,445.946,445.5922,445.8379,900.0
2023-08-21 15:10:00,453.4,453.6,453.23,453.47,2650.0,445.5431,445.7396,445.376,445.6118,2650.0
2023-08-21 15:15:00,453.5,453.95,453.5,453.87,430.0,445.6413,446.0835,445.6413,446.0049,430.0
2023-08-21 15:20:00,453.49,453.65,453.05,453.65,8762.0,445.6315,445.7887,445.1991,445.7887,8762.0
2023-08-21 15:25:00,453.76,453.81,453.37,453.37,1150.0,445.8968,445.946,445.5136,445.5136,1150.0
2023-08-21 15:30:00,453.14,453.65,453.1,453.5,1020.0,445.2876,445.7887,445.2483,445.6413,1020.0
2023-08-21 15:35:00,453.28,453.75,453.27,453.75,1885.0,445.4251,445.887,445.4153,445.887,1885.0
2023-08-21 15:40:00,454.04,454.18,453.69,453.7,2771.0,446.172,446.3095,445.828,445.8379,2771.0
2023-08-21 15:45:00,453.59,453.75,453.08,453.71,2109.0,445.7298,445.887,445.2286,445.8477,2109.0
2023-08-21 15:50:00,453.76,453.87,453.29,453.43,5009.0,445.8968,446.0049,445.435,445.5725,5009.0
2023-08-21 15:55:00,453.36,453.47,452.37,452.59,15891.0,445.5038,445.6118,444.5309,444.7471,15891.0
2023-08-22 09:30:00,453.91,453.91,450.56,452.95,5795.0,446.0442,446.0442,442.7523,445.1009,5795.0
2023-08-22 09:35:00,455.64,455.71,454.08,455.02,1100.0,447.7442,447.813,446.2113,447.135,1100.0
2023-08-22 09:40:00,454.33,454.34,452.95,452.95,1150.0,446.4569,446.4668,445.1009,445.1009,1150.0
2023-08-22 09:45:00,453.15,453.15,451.21,451.21,1444.0,445.2974,445.2974,443.391,443.391,1444.0
2023-08-22 09:50:00,450.67,451.4,449.27,449.27,6598.0,442.8604,443.5777,441.4846,441.4846,6598.0
2023-08-22 09:55:00,449.0,449.84,449.0,449.19,1531.0,441.2193,442.0448,441.2193,441.406,1531.0
2023-08-22 10:00:00,449.08,450.53,448.06,450.38,10227.0,441.2979,442.7228,440.2956,442.5754,10227.0
2023-08-22 10:05:00,450.38,450.85,448.94,449.29,2175.0,442.5754,443.0372,441.1603,441.5043,2175.0
2023-08-22 10:10:00,448.97,450.16,448.97,449.43,4092.0,441.1898,442.3592,441.1898,441.6419,4092.0
2023-08-22 10:15:00,450.14,451.07,449.75,451.02,3199.0,442.3396,443.2534,441.9563,443.2043,3199.0
2023-08-22 10:20:00,450.8,450.89,449.83,450.03,766.0,442.9881,443.0766,442.0349,442.2315,766.0
2023-08-22 10:25:00,449.73,449.78,448.99,449.65,2601.0,441.9367,441.9858,441.2095,441.858,2601.0
2023-08-22 10:30:00,450.04,450.04,447.69,447.96,2170.0,442.2413,442.2413,439.932,440.1973,2170.0
2023-08-22 10:35:00,447.97,448.33,447.26,447.28,10536.0,440.2072,440.5609,439.5095,439.5291,10536.0
2023-08-22 10:40:00,447.08,447.08,445.81,446.73,23286.0,439.3326,439.3326,438.0846,438.9886,23286.0
2023-08-22 10:45:00,446.5,447.15,445.79,447.15,4154.0,438.7626,439.4014,438.0649,439.4014,4154.0
2023-08-22 10:50:00,446.98,447.2,446.28,446.78,2664.0,439.2343,439.4505,438.5464,439.0378,2664.0
2023-08-22 10:55:00,447.11,447.67,447.1,447.49,1200.0,439.3621,439.9124,439.3522,439.7355,1200.0
2023-08-22 11:00:00,447.4,447.59,446.78,446.81,1234.0,439.647,439.8337,439.0378,439.0673,1234.0
2023-08-22 11:05:00,446.62,446.99,446.5,446.5,2187.0,438.8805,439.2441,438.7626,438.7626,2187.0
2023-08-22 11:10:00,445.89,446.0,445.33,445.45,4639.0,438.1632,438.2713,437.6129,437.7308,4639.0
2023-08-22 11:15:00,445.37,445.37,444.07,444.31,5943.0,437.6522,437.6522,436.3747,436.6106,5943.0
2023-08-22 11:20:00,444.32,444.53,444.0,444.5,2957.0,436.6204,436.8268,436.306,436.7973,2957.0
2023-08-22 11:25:00,444.51,444.81,443.52,443.65,4778.0,436.8071,437.1019,435.8343,435.962,4778.0
2023-08-22 11:30:00,443.7,443.7,442.79,443.32,7362.0,436.0112,436.0112,435.1169,435.6377,7362.0
2023-08-22 11:35:00,443.32,443.32,442.59,443.08,3650.0,435.6377,435.6377,434.9204,435.4019,3650.0
2023-08-22 11:40:00,442.3,442.81,441.99,441.99,1558.0,434.6354,435.1366,434.3308,434.3308,1558.0
2023-08-22 11:45:00,441.88,442.72,441.88,442.72,1610.0,434.2227,435.0481,434.2227,435.0481,1610.0
2023-08-22 11:50:00,442.91,442.91,441.47,441.86,3153.0,435.2348,435.2348,433.8198,434.203,3153.0
2023-08-22 11:55:00,442.16,442.31,441.47,442.1,2570.0,434.4978,434.6452,433.8198,434.4389,2570.0
2023-08-22 12:00:00,442.03,442.05,440.89,441.13,3213.0,434.3701,434.3897,433.2498,433.4857,3213.0
2023-08-22 12:05:00,441.15,441.26,440.7,440.7,800.0,433.5053,433.6134,433.0631,433.0631,800.0
2023-08-22 12:10:00,440.94,441.49,440.6,440.6,1634.0,433.299,433.8394,432.9649,432.9649,1634.0
2023-08-22 12:15:00,440.55,440.78,440.0,440.03,1600.0,432.9157,433.1418,432.3753,432.4047,1600.0
2023-08-22 12:20:00,440.03,440.78,439.78,439.78,8861.0,432.4047,433.1418,432.1591,432.1591,8861.0
2023-08-22 12:25:00,439.77,439.93,439.43,439.64,3991.0,432.1493,432.3065,431.8151,432.0215,3991.0
2023-08-22 12:30:00,439.69,440.44,439.51,439.84,6233.0,432.0706,432.8076,431.8938,432.218,6233.0
2023-08-22 12:35:00,439.76,440.46,439.7,440.43,3145.0,432.1394,432.8273,432.0805,432.7978,3145.0
2023-08-22 12:40:00,440.61,441.21,440.49,440.96,1300.0,432.9747,433.5643,432.8568,433.3186,1300.0
2023-08-22 12:45:00,441.31,441.73,441.08,441.45,1658.0,433.6626,434.0753,433.4366,433.8001,1658.0
2023-08-22 12:50:00,441.64,442.88,441.64,441.72,10730.0,433.9868,435.2054,433.9868,434.0655,10730.0
2023-08-22 12:55:00,441.82,442.35,441.5,441.5,3300.0,434.1637,434.6845,433.8493,433.8493,3300.0
2023-08-22 13:00:00,441.35,441.35,440.47,440.62,1377.0,433.7019,433.7019,432.8371,432.9845,1377.0
2023-08-22 13:05:00,440.78,440.78,440.08,440.09,1400.0,433.1418,433.1418,432.4539,432.4637,1400.0
2023-08-22 13:10:00,440.37,440.52,439.93,439.93,1081.0,432.7389,432.8863,432.3065,432.3065,1081.0
2023-08-22 13:15:00,439.63,440.55,439.63,440.55,2544.0,432.0117,432.9157,432.0117,432.9157,2544.0
2023-08-22 13:20:00,440.72,441.38,440.61,441.38,1407.0,433.0828,433.7314,432.9747,433.7314,1407.0
2023-08-22 13:25:00,441.38,441.92,441.24,441.92,1303.0,433.7314,434.262,433.5938,434.262,1303.0
2023-08-22 13:30:00,441.84,441.84,441.19,441.67,2470.0,434.1834,434.1834,433.5446,434.0163,2470.0
2023-08-22 13:35:00,441.82,442.02,441.51,441.59,1400.0,434.1637,434.3603,433.8591,433.9377,1400.0
2023-08-22 13:40:00,441.52,441.52,440.94,441.1,700.0,433.8689,433.8689,433.299,433.4562,700.0
2023-08-22 13:45:00,441.23,441.59,440.9,441.45,2076.0,433.584,433.9377,433.2597,433.8001,2076.0
2023-08-22 13:50:00,441.94,442.32,441.93,442.26,1200.0,434.2816,434.6551,434.2718,434.5961,1200.0
2023-08-22 13:55:00,442.26,442.85,442.08,442.84,2100.0,434.5961,435.1759,434.4192,435.1661,2100.0
2023-08-22 14:00:00,442.56,443.77,442.4,443.24,2810.0,434.8909,436.0799,434.7337,435.5591,2810.0
2023-08-22 14:05:00,443.16,443.37,442.89,443.37,1026.0,435.4805,435.6869,435.2152,435.6869,1026.0
2023-08-22 14:10:00,443.27,443.27,442.62,442.65,977.0,435.5886,435.5886,434.9499,434.9793,977.0
2023-08-22 14:15:00,442.52,442.52,441.76,442.0,800.0,434.8516,434.8516,434.1048,434.3406,800.0
2023-08-22 14:20:00,442.24,442.24,441.19,441.59,6416.0,434.5765,434.5765,433.5446,433.9377,6416.0
2023-08-22 14:25:00,441.6,442.84,441.59,442.84,1801.0,433.9475,435.1661,433.9377,435.1661,1801.0
2023-08-22 14:30:00,442.79,442.99,442.78,442.95,400.0,435.1169,435.3135,435.1071,435.2741,400.0
2023-08-22 14:35:00,443.0,443.0,442.21,442.54,1700.0,435.3233,435.3233,434.547,434.8713,1700.0
2023-08-22 14:40:00,442.56,442.56,441.71,441.77,2062.0,434.8909,434.8909,434.0556,434.1146,2062.0
2023-08-22 14:45:00,441.23,441.24,440.64,441.13,3656.0,433.584,433.5938,433.0042,433.4857,3656.0
2023-08-22 14:50:00,441.55,441.85,441.09,441.51,2032.0,433.8984,434.1932,433.4464,433.8591,2032.0
2023-08-22 14:55:00,441.69,442.18,441.69,442.18,2402.0,434.036,434.5175,434.036,434.5175,2402.0
2023-08-22 15:00:00,442.25,443.41,442.24,443.41,2861.0,434.5863,435.7262,434.5765,435.7262,2861.0
2023-08-22 15:05:00,443.46,443.9,443.05,443.09,3684.0,435.7753,436.2077,435.3724,435.4117,3684.0
2023-08-22 15:10:00,443.21,444.08,443.21,443.42,2495.0,435.5296,436.3846,435.5296,435.736,2495.0
2023-08-22 15:15:00,443.86,444.3,443.82,444.09,2930.0,436.1684,436.6008,436.1291,436.3944,2930.0
2023-08-22 15:20:00,444.18,444.23,443.88,444.09,3211.0,436.4828,436.532,436.188,436.3944,3211.0
2023-08-22 15:25:00,444.1,444.1,442.46,442.46,3933.0,436.4042,436.4042,434.7926,434.7926,3933.0
2023-08-22 15:30:00,442.55,442.87,441.95,442.5,6770.0,434.8811,435.1955,434.2915,434.8319,6770.0
2023-08-22 15:35:00,442.3,442.3,441.75,441.9,4142.0,434.6354,434.6354,434.0949,434.2423,4142.0
2023-08-22 15:40:00,441.87,442.28,441.79,441.84,4555.0,434.2129,434.6158,434.1342,434.1834,4555.0
2023-08-22 15:45:00,441.84,442.05,440.75,440.75,5186.0,434.1834,434.3897,433.1123,433.1123,5186.0
2023-08-22 15:50:00,440.38,441.9,440.32,441.67,11212.0,432.7487,434.2423,432.6897,434.0163,11212.0
2023-08-22 15:55:00,441.8,442.36,441.49,441.63,22863.0,434.1441,434.6944,433.8394,433.977,22863.0
2023-08-23 09:30:00,440.72,442.34,439.1,439.1,5411.0,433.0828,434.6747,431.4909,431.4909,5411.0
2023-08-23 09:35:00,439.99,441.99,438.4,438.4,4191.0,432.3654,434.3308,430.803,430.803,4191.0
2023-08-23 09:40:00,439.23,441.39,439.16,440.85,2355.0,431.6186,433.7412,431.5498,433.2105,2355.0
2023-08-23 09:45:00,441.1,443.87,441.1,443.49,4225.0,433.4562,436.1782,433.4562,435.8048,4225.0
2023-08-23 09:50:00,443.58,444.32,441.18,441.28,3692.0,435.8932,436.6204,433.5348,433.6331,3692.0
2023-08-23 09:55:00,441.64,443.02,441.39,442.35,1925.0,433.9868,435.3429,433.7412,434.6845,1925.0
2023-08-23 10:00:00,443.03,444.03,442.92,443.89,700.0,435.3528,436.3354,435.2447,436.1979,700.0
2023-08-23 10:05:00,444.5,444.55,444.07,444.25,4399.0,436.7973,436.8464,436.3747,436.5516,4399.0
2023-08-23 10:10:00,444.16,445.13,444.12,444.88,2000.0,436.4632,437.4164,436.4239,437.1707,2000.0
2023-08-23 10:15:00,444.45,444.63,444.04,444.15,2104.0,436.7482,436.925,436.3453,436.4534,2104.0
2023-08-23 10:20:00,444.18,444.73,444.17,444.73,1011.0,436.4828,437.0233,436.473,437.0233,1011.0
2023-08-23 10:25:00,444.94,444.95,442.42,443.36,6023.0,437.2297,437.2395,434.7533,435.677,6023.0
2023-08-23 10:30:00,443.41,443.49,442.51,442.8,2600.0,435.7262,435.8048,434.8418,435.1267,2600.0
2023-08-23 10:35:00,442.6,443.03,442.43,442.72,2846.0,434.9302,435.3528,434.7632,435.0481,2846.0
2023-08-23 10:40:00,443.06,443.13,442.36,442.97,2900.0,435.3822,435.451,434.6944,435.2938,2900.0
2023-08-23 10:45:00,442.78,442.78,441.77,442.12,1415.0,435.1071,435.1071,434.1146,434.4585,1415.0
2023-08-23 10:50:00,442.83,443.95,442.8,442.82,2274.0,435.1562,436.2568,435.1267,435.1464,2274.0
2023-08-23 10:55:00,442.99,443.66,442.44,443.66,1353.0,435.3135,435.9718,434.773,435.9718,1353.0
2023-08-23 11:00:00,443.91,443.91,442.49,442.61,2231.0,436.2175,436.2175,434.8221,434.94,2231.0
2023-08-23 11:05:00,442.95,444.22,442.95,443.9,3113.0,435.2741,436.5221,435.2741,436.2077,3113.0
2023-08-23 11:10:00,444.44,444.77,444.25,444.33,1537.0,436.7383,437.0626,436.5516,436.6302,1537.0
2023-08-23 11:15:00,444.27,444.42,443.86,444.41,1373.0,436.5713,436.7187,436.1684,436.7088,1373.0
2023-08-23 11:20:00,444.42,445.53,444.42,444.9,4784.0,436.7187,437.8094,436.7187,437.1904,4784.0
2023-08-23 11:25:00,445.12,446.05,444.89,445.71,3952.0,437.4065,438.3204,437.1805,437.9863,3952.0
2023-08-23 11:30:00,445.86,446.29,445.76,445.76,954.0,438.1337,438.5563,438.0355,438.0355,954.0
2023-08-23 11:35:00,445.76,446.24,445.33,446.04,3084.0,438.0355,438.5071,437.6129,438.3106,3084.0
2023-08-23 11:40:00,445.98,446.04,445.49,445.95,3725.0,438.2516,438.3106,437.7701,438.2222,3725.0
2023-08-23 11:45:00,446.5,446.5,446.12,446.13,607.0,438.7626,438.7626,438.3892,438.399,607.0
2023-08-23 11:50:00,445.83,446.04,445.39,445.44,1736.0,438.1042,438.3106,437.6719,437.721,1736.0
2023-08-23 11:55:00,445.6,445.86,445.59,445.69,1300.0,437.8782,438.1337,437.8684,437.9667,1300.0
2023-08-23 12:00:00,445.38,445.72,444.67,444.83,857.0,437.662,437.9961,436.9643,437.1216,857.0
2023-08-23 12:05:00,444.48,444.99,444.17,444.91,1600.0,436.7776,437.2788,436.473,437.2002,1600.0
2023-08-23 12:10:00,445.1,445.32,445.1,445.31,200.0,437.3869,437.6031,437.3869,437.5933,200.0
2023-08-23 12:15:00,445.45,445.45,445.2,445.2,400.0,437.7308,437.7308,437.4852,437.4852,400.0
2023-08-23 12:20:00,444.88,444.96,444.87,444.89,320.0,437.1707,437.2493,437.1609,437.1805,320.0
2023-08-23 12:25:00,444.65,444.98,444.58,444.87,800.0,436.9447,437.269,436.8759,437.1609,800.0
2023-08-23 12:30:00,444.6,444.91,444.59,444.9,600.0,436.8956,437.2002,436.8857,437.1904,600.0
2023-08-23 12:35:00,445.12,445.39,445.1,445.36,800.0,437.4065,437.6719,437.3869,437.6424,800.0
2023-08-23 12:40:00,445.34,445.34,444.88,445.26,1430.0,437.6227,437.6227,437.1707,437.5441,1430.0
2023-08-23 12:45:00,445.08,445.08,444.84,444.85,600.0,437.3672,437.3672,437.1314,437.1412,600.0
2023-08-23 12:50:00,444.98,445.13,444.87,445.02,700.0,437.269,437.4164,437.1609,437.3083,700.0
2023-08-23 12:55:00,445.13,445.37,444.94,445.06,1919.0,437.4164,437.6522,437.2297,437.3476,1919.0
2023-08-23 13:00:00,445.26,445.53,445.26,445.53,300.0,437.5441,437.8094,437.5441,437.8094,300.0
2023-08-23 13:05:00,445.75,446.23,445.75,446.23,300.0,438.0256,438.4973,438.0256,438.4973,300.0
2023-08-23 13:10:00,445.97,446.2,445.18,445.19,8626.0,438.2418,438.4678,437.4655,437.4753,8626.0
2023-08-23 13:15:00,445.39,446.49,445.39,446.24,802.0,437.6719,438.7528,437.6719,438.5071,802.0
2023-08-23 13:20:00,446.47,446.56,446.46,446.56,200.0,438.7331,438.8216,438.7233,438.8216,200.0
2023-08-23 13:25:00,447.05,447.08,446.34,446.34,2030.0,439.3031,439.3326,438.6054,438.6054,2030.0
2023-08-23 13:30:00,446.71,446.82,446.46,446.54,1100.0,438.969,439.0771,438.7233,438.8019,1100.0
2023-08-23 13:35:00,446.79,446.79,446.5,446.5,300.0,439.0476,439.0476,438.7626,438.7626,300.0
2023-08-23 13:40:00,446.61,446.61,446.18,446.35,868.0,438.8707,438.8707,438.4482,438.6152,868.0
2023-08-23 13:45:00,446.74,446.76,446.61,446.7,400.0,438.9985,439.0181,438.8707,438.9592,400.0
2023-08-23 13:50:00,447.01,447.02,446.82,446.86,1001.0,439.2638,439.2736,439.0771,439.1164,1001.0
2023-08-23 13:55:00,446.83,446.83,445.73,445.73,1200.0,439.0869,439.0869,438.006,438.006,1200.0
2023-08-23 14:00:00,446.23,446.6,446.22,446.6,400.0,438.4973,438.8609,438.4875,438.8609,400.0
2023-08-23 14:05:00,446.54,446.62,446.31,446.61,1600.0,438.8019,438.8805,438.5759,438.8707,1600.0
2023-08-23 14:10:00,446.37,446.4,446.15,446.4,533.0,438.6349,438.6644,438.4187,438.6644,533.0
2023-08-23 14:15:00,446.4,446.67,446.4,446.57,866.0,438.6644,438.9297,438.6644,438.8314,866.0
2023-08-23 14:20:00,446.49,447.09,446.17,447.09,1050.0,438.7528,439.3424,438.4383,439.3424,1050.0
2023-08-23 14:25:00,447.16,447.68,447.16,447.4,1078.0,439.4112,439.9222,439.4112,439.647,1078.0
2023-08-23 14:30:00,447.75,447.94,447.04,447.92,2500.0,439.991,440.1777,439.2933,440.158,2500.0
2023-08-23 14:35:00,447.72,447.72,447.41,447.41,500.0,439.9615,439.9615,439.6569,439.6569,500.0
2023-08-23 14:40:00,447.66,447.66,447.01,447.01,1737.0,439.9025,439.9025,439.2638,439.2638,1737.0
2023-08-23 14:45:00,447.18,447.48,447.04,447.22,845.0,439.4308,439.7256,439.2933,439.4702,845.0
2023-08-23 14:50:00,447.31,447.41,447.2,447.2,393.0,439.5586,439.6569,439.4505,439.4505,393.0
2023-08-23 14:55:00,447.49,447.49,447.25,447.4,301.0,439.7355,439.7355,439.4996,439.647,301.0
2023-08-23 15:00:00,447.31,447.31,446.92,447.09,2076.0,439.5586,439.5586,439.1754,439.3424,2076.0
2023-08-23 15:05:00,447.43,447.64,447.39,447.39,300.0,439.6765,439.8829,439.6372,439.6372,300.0
2023-08-23 15:10:00,447.38,447.38,447.02,447.16,811.0,439.6274,439.6274,439.2736,439.4112,811.0
2023-08-23 15:15:00,447.14,447.9,447.14,447.68,2577.0,439.3915,440.1384,439.3915,439.9222,2577.0
2023-08-23 15:20:00,447.9,448.06,447.83,447.85,3800.0,440.1384,440.2956,440.0696,440.0892,3800.0
2023-08-23 15:25:00,448.15,448.27,447.99,448.24,3698.0,440.384,440.502,440.2268,440.4725,3698.0
2023-08-23 15:30:00,448.52,449.07,448.52,449.03,2522.0,440.7476,441.2881,440.7476,441.2488,2522.0
2023-08-23 15:35:00,449.03,449.51,448.85,449.17,3710.0,441.2488,441.7205,441.0719,441.3864,3710.0
2023-08-23 15:40:00,449.25,449.89,449.04,449.89,2318.0,441.465,442.0939,441.2586,442.0939,2318.0
2023-08-23 15:45:00,449.85,449.85,449.29,449.74,4782.0,442.0546,442.0546,441.5043,441.9465,4782.0
2023-08-23 15:50:00,449.89,450.05,448.53,448.53,6943.0,442.0939,442.2511,440.7575,440.7575,6943.0
2023-08-23 15:55:00,448.53,449.09,447.86,448.82,15721.0,440.7575,441.3077,440.0991,441.0424,15721.0
2023-08-24 09:30:00,446.43,448.78,444.3,448.19,8334.0,438.6938,441.0031,436.6008,440.4233,8334.0
2023-08-24 09:35:00,448.14,449.38,447.05,447.05,1934.0,440.3742,441.5927,439.3031,439.3031,1934.0
2023-08-24 09:40:00,445.37,445.86,444.6,445.23,3225.0,437.6522,438.1337,436.8956,437.5146,3225.0
2023-08-24 09:45:00,444.53,446.52,444.45,446.52,2038.0,436.8268,438.7823,436.7482,438.7823,2038.0
2023-08-24 09:50:00,447.12,449.72,446.42,449.7,3785.0,439.3719,441.9268,438.684,441.9072,3785.0
2023-08-24 09:55:00,449.92,451.7,449.3,451.7,3897.0,442.1234,443.8725,441.5141,443.8725,3897.0
2023-08-24 10:00:00,451.31,453.0,450.79,452.42,4424.0,443.4893,445.15,442.9783,444.58,4424.0
2023-08-24 10:05:00,452.03,452.17,451.03,451.4,6325.0,444.1968,444.3344,443.2141,443.5777,6325.0
2023-08-24 10:10:00,451.84,452.69,451.14,452.43,6364.0,444.0101,444.8454,443.3222,444.5899,6364.0
2023-08-24 10:15:00,452.18,454.1,452.18,454.1,9782.0,444.3442,446.2309,444.3442,446.2309,9782.0
2023-08-24 10:20:00,453.88,455.0,453.5,454.5,5450.0,446.0147,447.1153,445.6413,446.624,5450.0
2023-08-24 10:25:00,454.28,454.78,453.99,454.07,3948.0,446.4078,446.8991,446.1228,446.2014,3948.0
2023-08-24 10:30:00,453.78,453.78,451.4,451.68,7104.0,445.9165,445.9165,443.5777,443.8529,7104.0
2023-08-24 10:35:00,451.52,451.72,451.23,451.65,4846.0,443.6956,443.8922,443.4107,443.8234,4846.0
2023-08-24 10:40:00,451.75,452.68,451.01,451.32,1858.0,443.9217,444.8355,443.1945,443.4991,1858.0
2023-08-24 10:45:00,451.42,451.42,450.29,451.11,2041.0,443.5974,443.5974,442.487,443.2927,2041.0
2023-08-24 10:50:00,450.64,450.72,450.01,450.72,3513.0,442.8309,442.9095,442.2118,442.9095,3513.0
2023-08-24 10:55:00,450.74,451.3,449.45,449.63,2197.0,442.9292,443.4795,441.6615,441.8384,2197.0
2023-08-24 11:00:00,449.28,449.28,448.22,448.45,1602.0,441.4945,441.4945,440.4528,440.6788,1602.0
2023-08-24 11:05:00,448.92,448.92,447.53,448.13,4131.0,441.1407,441.1407,439.7748,440.3644,4131.0
2023-08-24 11:10:00,448.07,448.3,447.55,447.98,2554.0,440.3054,440.5314,439.7944,440.217,2554.0
2023-08-24 11:15:00,447.99,448.45,447.5,447.5,2541.0,440.2268,440.6788,439.7453,439.7453,2541.0
2023-08-24 11:20:00,447.62,448.31,447.62,447.88,1822.0,439.8632,440.5413,439.8632,440.1187,1822.0
2023-08-24 11:25:00,447.78,447.78,447.23,447.68,1923.0,440.0204,440.0204,439.48,439.9222,1923.0
2023-08-24 11:30:00,447.68,447.68,446.0,446.83,7906.0,439.9222,439.9222,438.2713,439.0869,7906.0
2023-08-24 11:35:00,446.66,447.15,445.81,447.15,2664.0,438.9199,439.4014,438.0846,439.4014,2664.0
2023-08-24 11:40:00,447.15,447.84,445.81,445.81,2200.0,439.4014,440.0794,438.0846,438.0846,2200.0
2023-08-24 11:45:00,446.11,446.11,445.89,445.89,200.0,438.3794,438.3794,438.1632,438.1632,200.0
2023-08-24 11:50:00,446.29,446.38,445.7,445.7,479.0,438.5563,438.6447,437.9765,437.9765,479.0
2023-08-24 11:55:00,445.7,445.83,445.32,445.32,2747.0,437.9765,438.1042,437.6031,437.6031,2747.0
2023-08-24 12:00:00,445.29,446.04,445.28,445.66,750.0,437.5736,438.3106,437.5638,437.9372,750.0
2023-08-24 12:05:00,446.01,447.21,446.0,446.62,525.0,438.2811,439.4603,438.2713,438.8805,525.0
2023-08-24 12:10:00,446.89,447.18,446.89,447.16,344.0,439.1459,439.4308,439.1459,439.4112,344.0
2023-08-24 12:15:00,447.87,448.68,447.8,447.95,1600.0,440.1089,440.9049,440.0401,440.1875,1600.0
2023-08-24 12:20:00,448.24,448.92,448.24,448.76,1500.0,440.4725,441.1407,440.4725,440.9835,1500.0
2023-08-24 12:25:00,448.47,448.53,448.46,448.52,900.0,440.6985,440.7575,440.6887,440.7476,900.0
2023-08-24 12:30:00,448.59,449.28,448.57,449.21,1029.0,440.8164,441.4945,440.7968,441.4257,1029.0
2023-08-24 12:35:00,448.67,449.19,448.57,449.14,2566.0,440.895,441.406,440.7968,441.3569,2566.0
2023-08-24 12:40:00,449.15,450.53,449.1,450.25,1500.0,441.3667,442.7228,441.3176,442.4476,1500.0
2023-08-24 12:45:00,450.24,450.39,448.72,449.97,9090.0,442.4378,442.5852,440.9442,442.1725,9090.0
2023-08-24 12:50:00,449.45,449.45,448.9,448.9,1945.0,441.6615,441.6615,441.121,441.121,1945.0
2023-08-24 12:55:00,448.55,448.55,448.23,448.24,427.0,440.7771,440.7771,440.4627,440.4725,427.0
2023-08-24 13:00:00,447.93,447.99,447.9,447.93,700.0,440.1678,440.2268,440.1384,440.1678,700.0
2023-08-24 13:05:00,447.78,447.79,447.47,447.79,1100.0,440.0204,440.0303,439.7158,440.0303,1100.0
2023-08-24 13:10:00,448.36,448.47,448.35,448.42,1220.0,440.5904,440.6985,440.5806,440.6494,1220.0
2023-08-24 13:15:00,448.16,448.21,447.59,447.59,2523.0,440.3939,440.443,439.8337,439.8337,2523.0
2023-08-24 13:20:00,447.35,447.5,447.35,447.5,500.0,439.5979,439.7453,439.5979,439.7453,500.0
2023-08-24 13:25:00,447.34,447.53,447.03,447.53,800.0,439.5881,439.7748,439.2834,439.7748,800.0
2023-08-24 13:30:00,447.62,448.15,447.62,447.68,1422.0,439.8632,440.384,439.8632,439.9222,1422.0
2023-08-24 13:35:00,447.54,448.0,447.51,448.0,1918.0,439.7846,440.2366,439.7551,440.2366,1918.0
2023-08-24 13:40:00,448.35,448.56,447.81,447.81,1343.0,440.5806,440.7869,440.0499,440.0499,1343.0
2023-08-24 13:45:00,447.96,448.28,447.96,448.28,905.0,440.1973,440.5118,440.1973,440.5118,905.0
2023-08-24 13:50:00,448.13,448.13,447.72,447.76,1161.0,440.3644,440.3644,439.9615,440.0008,1161.0
2023-08-24 13:55:00,447.53,447.66,447.02,447.54,1300.0,439.7748,439.9025,439.2736,439.7846,1300.0
2023-08-24 14:00:00,447.97,448.18,447.67,447.92,1322.0,440.2072,440.4135,439.9124,440.158,1322.0
2023-08-24 14:05:00,447.83,447.9,447.72,447.72,800.0,440.0696,440.1384,439.9615,439.9615,800.0
2023-08-24 14:10:00,447.86,448.35,447.86,448.35,1127.0,440.0991,440.5806,440.0991,440.5806,1127.0
2023-08-24 14:15:00,448.22,448.76,448.14,448.18,2300.0,440.4528,440.9835,440.3742,440.4135,2300.0
2023-08-24 14:20:00,448.29,449.05,448.29,448.93,1829.0,440.5216,441.2684,440.5216,441.1505,1829.0
2023-08-24 14:25:00,449.08,449.81,449.06,449.63,2818.0,441.2979,442.0153,441.2783,441.8384,2818.0
2023-08-24 14:30:00,449.63,449.84,449.62,449.84,875.0,441.8384,442.0448,441.8286,442.0448,875.0
2023-08-24 14:35:00,450.04,450.17,448.9,448.91,3807.0,442.2413,442.369,441.121,441.1309,3807.0
2023-08-24 14:40:00,448.9,449.09,447.73,447.89,2208.0,441.121,441.3077,439.9713,440.1285,2208.0
2023-08-24 14:45:00,448.25,448.25,447.74,447.75,550.0,440.4823,440.4823,439.9811,439.991,550.0
2023-08-24 14:50:00,447.97,447.97,447.7,447.9,1300.0,440.2072,440.2072,439.9418,440.1384,1300.0
2023-08-24 14:55:00,448.42,449.02,448.42,448.77,506.0,440.6494,441.239,440.6494,440.9933,506.0
2023-08-24 15:00:00,448.99,448.99,448.56,448.77,500.0,441.2095,441.2095,440.7869,440.9933,500.0
2023-08-24 15:05:00,448.93,449.42,448.92,449.08,1211.0,441.1505,441.632,441.1407,441.2979,1211.0
2023-08-24 15:10:00,449.15,449.45,448.81,449.22,1743.0,441.3667,441.6615,441.0326,441.4355,1743.0
2023-08-24 15:15:00,449.31,449.39,448.64,448.65,1500.0,441.5239,441.6025,440.8655,440.8754,1500.0
2023-08-24 15:20:00,448.79,449.15,448.22,448.22,1706.0,441.0129,441.3667,440.4528,440.4528,1706.0
2023-08-24 15:25:00,448.33,448.8,448.33,448.74,1720.0,440.5609,441.0228,440.5609,440.9638,1720.0
2023-08-24 15:30:00,448.71,448.96,448.22,448.31,2000.0,440.9343,441.18,440.4528,440.5413,2000.0
2023-08-24 15:35:00,448.29,448.3,446.94,446.95,2500.0,440.5216,440.5314,439.195,439.2048,2500.0
2023-08-24 15:40:00,447.09,447.36,446.69,446.85,2417.0,439.3424,439.6077,438.9493,439.1066,2417.0
2023-08-24 15:45:00,446.65,446.7,445.8,445.96,6110.0,438.91,438.9592,438.0748,438.232,6110.0
2023-08-24 15:50:00,446.12,446.35,445.73,445.86,11926.0,438.3892,438.6152,438.006,438.1337,11926.0
2023-08-24 15:55:00,445.7,446.69,445.35,445.71,12524.0,437.9765,438.9493,437.6326,437.9863,12524.0
2023-08-25 09:30:00,449.37,451.61,448.64,450.0,7428.0,441.5829,443.7841,440.8655,442.202,7428.0
2023-08-25 09:35:00,447.32,449.49,447.32,449.48,367.0,439.5684,441.7008,439.5684,441.691,367.0
2023-08-25 09:40:00,449.68,450.31,448.95,448.95,2499.0,441.8875,442.5066,441.1702,441.1702,2499.0
2023-08-25 09:45:00,448.02,449.26,448.0,448.38,1450.0,440.2563,441.4748,440.2366,440.6101,1450.0
2023-08-25 09:50:00,448.83,450.05,448.83,449.01,3521.0,441.0523,442.2511,441.0523,441.2291,3521.0
2023-08-25 09:55:00,449.28,450.0,449.12,449.68,2247.0,441.4945,442.202,441.3372,441.8875,2247.0
2023-08-25 10:00:00,448.97,449.5,448.97,449.5,773.0,441.1898,441.7106,441.1898,441.7106,773.0
2023-08-25 10:05:00,449.44,450.48,447.45,447.46,3062.0,441.6517,442.6737,439.6962,439.706,3062.0
2023-08-25 10:10:00,447.98,450.63,447.98,450.63,1464.0,440.217,442.8211,440.217,442.8211,1464.0
2023-08-25 10:15:00,451.0,453.63,450.67,450.67,3058.0,443.1846,445.7691,442.8604,442.8604,3058.0
2023-08-25 10:20:00,450.18,450.35,448.41,448.41,2459.0,442.3789,442.5459,440.6395,440.6395,2459.0
2023-08-25 10:25:00,448.28,448.52,447.63,447.9,2673.0,440.5118,440.7476,439.873,440.1384,2673.0
2023-08-25 10:30:00,447.62,447.86,447.13,447.3,4386.0,439.8632,440.0991,439.3817,439.5488,4386.0
2023-08-25 10:35:00,447.44,447.45,446.34,446.46,3695.0,439.6863,439.6962,438.6054,438.7233,3695.0
2023-08-25 10:40:00,446.95,446.95,444.79,444.79,1807.0,439.2048,439.2048,437.0823,437.0823,1807.0
2023-08-25 10:45:00,444.18,444.5,443.41,443.52,4466.0,436.4828,436.7973,435.7262,435.8343,4466.0
2023-08-25 10:50:00,443.22,443.22,442.48,442.6,3463.0,435.5395,435.5395,434.8123,434.9302,3463.0
2023-08-25 10:55:00,442.2,442.53,441.77,442.01,1301.0,434.5371,434.8614,434.1146,434.3504,1301.0
2023-08-25 11:00:00,442.4,442.47,440.97,442.03,4791.0,434.7337,434.8025,433.3285,434.3701,4791.0
2023-08-25 11:05:00,442.03,443.69,441.51,443.19,6452.0,434.3701,436.0013,433.8591,435.51,6452.0
2023-08-25 11:10:00,443.49,444.5,443.49,444.19,7746.0,435.8048,436.7973,435.8048,436.4927,7746.0
2023-08-25 11:15:00,444.27,444.3,442.69,442.69,1573.0,436.5713,436.6008,435.0187,435.0187,1573.0
2023-08-25 11:20:00,442.71,443.11,442.61,442.93,2231.0,435.0383,435.4314,434.94,435.2545,2231.0
2023-08-25 11:25:00,443.11,445.79,443.11,445.79,1933.0,435.4314,438.0649,435.4314,438.0649,1933.0
2023-08-25 11:30:00,445.39,445.39,444.15,444.54,3079.0,437.6719,437.6719,436.4534,436.8366,3079.0
2023-08-25 11:35:00,444.65,445.81,444.65,445.81,600.0,436.9447,438.0846,436.9447,438.0846,600.0
2023-08-25 11:40:00,446.37,446.37,444.82,445.73,1300.0,438.6349,438.6349,437.1117,438.006,1300.0
2023-08-25 11:45:00,445.15,445.37,445.15,445.31,526.0,437.436,437.6522,437.436,437.5933,526.0
2023-08-25 11:50:00,445.24,445.65,444.29,445.31,2750.0,437.5245,437.9274,436.5909,437.5933,2750.0
2023-08-25 11:55:00,445.0,445.17,444.49,445.17,1579.0,437.2886,437.4557,436.7875,437.4557,1579.0
2023-08-25 12:00:00,444.74,445.81,444.74,445.81,584.0,437.0331,438.0846,437.0331,438.0846,584.0
2023-08-25 12:05:00,445.05,445.67,445.04,445.67,595.0,437.3378,437.947,437.3279,437.947,595.0
2023-08-25 12:10:00,445.31,445.79,445.26,445.78,1449.0,437.5933,438.0649,437.5441,438.0551,1449.0
2023-08-25 12:15:00,445.79,445.79,445.36,445.62,1302.0,438.0649,438.0649,437.6424,437.8979,1302.0
2023-08-25 12:20:00,445.68,447.76,445.67,447.76,1200.0,437.9568,440.0008,437.947,440.0008,1200.0
2023-08-25 12:25:00,447.59,447.8,447.29,447.38,1600.0,439.8337,440.0401,439.5389,439.6274,1600.0
2023-08-25 12:30:00,447.81,448.03,447.66,447.71,500.0,440.0499,440.2661,439.9025,439.9517,500.0
2023-08-25 12:35:00,447.72,448.48,447.61,448.45,1100.0,439.9615,440.7083,439.8534,440.6788,1100.0
2023-08-25 12:40:00,448.51,448.71,447.74,447.75,1350.0,440.7378,440.9343,439.9811,439.991,1350.0
2023-08-25 12:45:00,447.8,448.07,447.8,447.86,900.0,440.0401,440.3054,440.0401,440.0991,900.0
2023-08-25 12:50:00,448.23,448.23,447.16,447.16,1054.0,440.4627,440.4627,439.4112,439.4112,1054.0
2023-08-25 12:55:00,447.13,447.39,446.82,447.39,1920.0,439.3817,439.6372,439.0771,439.6372,1920.0
2023-08-25 13:00:00,448.5,449.21,448.41,448.42,2701.0,440.728,441.4257,440.6395,440.6494,2701.0
2023-08-25 13:05:00,448.21,448.88,448.21,448.44,1698.0,440.443,441.1014,440.443,440.669,1698.0
2023-08-25 13:10:00,448.18,449.09,448.01,449.09,1327.0,440.4135,441.3077,440.2465,441.3077,1327.0
2023-08-25 13:15:00,449.63,449.63,447.94,447.94,1682.0,441.8384,441.8384,440.1777,440.1777,1682.0
2023-08-25 13:20:00,447.86,447.86,447.0,447.24,2820.0,440.0991,440.0991,439.254,439.4898,2820.0
2023-08-25 13:25:00,446.86,447.07,446.55,446.9,1111.0,439.1164,439.3228,438.8118,439.1557,1111.0
2023-08-25 13:30:00,447.51,447.51,446.22,446.29,4179.0,439.7551,439.7551,438.4875,438.5563,4179.0
2023-08-25 13:35:00,446.31,446.68,445.68,446.1,3848.0,438.5759,438.9395,437.9568,438.3696,3848.0
2023-08-25 13:40:00,445.91,446.25,445.72,446.11,1500.0,438.1829,438.517,437.9961,438.3794,1500.0
2023-08-25 13:45:00,446.04,446.09,445.03,445.78,2123.0,438.3106,438.3597,437.3181,438.0551,2123.0
2023-08-25 13:50:00,446.0,447.65,446.0,447.65,1956.0,438.2713,439.8927,438.2713,439.8927,1956.0
2023-08-25 13:55:00,447.62,447.62,447.11,447.11,1000.0,439.8632,439.8632,439.3621,439.3621,1000.0
2023-08-25 14:00:00,447.52,447.56,446.81,446.95,1909.0,439.765,439.8043,439.0673,439.2048,1909.0
2023-08-25 14:05:00,447.09,447.89,446.76,447.21,2850.0,439.3424,440.1285,439.0181,439.4603,2850.0
2023-08-25 14:10:00,447.13,447.97,446.77,447.89,1547.0,439.3817,440.2072,439.028,440.1285,1547.0
2023-08-25 14:15:00,447.99,448.66,447.45,448.66,889.0,440.2268,440.8852,439.6962,440.8852,889.0
2023-08-25 14:20:00,449.16,449.8,448.86,449.52,3896.0,441.3765,442.0054,441.0817,441.7303,3896.0
2023-08-25 14:25:00,449.31,449.59,449.06,449.58,1022.0,441.5239,441.7991,441.2783,441.7893,1022.0
2023-08-25 14:30:00,449.93,450.62,449.93,450.08,1929.0,442.1332,442.8112,442.1332,442.2806,1929.0
2023-08-25 14:35:00,450.01,450.46,450.01,450.16,1975.0,442.2118,442.654,442.2118,442.3592,1975.0
2023-08-25 14:40:00,450.28,450.47,449.7,449.79,1305.0,442.4771,442.6638,441.9072,441.9956,1305.0
2023-08-25 14:45:00,449.21,449.9,449.11,449.9,1184.0,441.4257,442.1037,441.3274,442.1037,1184.0
2023-08-25 14:50:00,450.1,450.41,450.06,450.34,1584.0,442.3002,442.6049,442.2609,442.5361,1584.0
2023-08-25 14:55:00,450.69,450.89,450.36,450.89,799.0,442.88,443.0766,442.5557,443.0766,799.0
2023-08-25 15:00:00,450.86,451.41,450.2,450.69,2397.0,443.0471,443.5875,442.3985,442.88,2397.0
2023-08-25 15:05:00,450.71,450.71,450.27,450.69,1741.0,442.8997,442.8997,442.4673,442.88,1741.0
2023-08-25 15:10:00,450.74,450.76,450.26,450.27,1342.0,442.9292,442.9488,442.4575,442.4673,1342.0
2023-08-25 15:15:00,450.42,450.68,450.27,450.31,700.0,442.6147,442.8702,442.4673,442.5066,700.0
2023-08-25 15:20:00,450.49,451.31,450.49,451.24,1258.0,442.6835,443.4893,442.6835,443.4205,1258.0
2023-08-25 15:25:00,451.46,451.53,450.96,450.97,1666.0,443.6367,443.7055,443.1453,443.1552,1666.0
2023-08-25 15:30:00,450.86,450.9,450.5,450.5,3203.0,443.0471,443.0864,442.6933,442.6933,3203.0
2023-08-25 15:35:00,450.39,450.85,449.91,450.85,3896.0,442.5852,443.0372,442.1135,443.0372,3896.0
2023-08-25 15:40:00,450.61,451.25,450.44,451.17,2595.0,442.8014,443.4303,442.6344,443.3517,2595.0
2023-08-25 15:45:00,451.01,451.01,449.8,449.91,7758.0,443.1945,443.1945,442.0054,442.1135,7758.0
2023-08-25 15:50:00,449.54,449.9,448.89,449.39,12633.0,441.7499,442.1037,441.1112,441.6025,12633.0
2023-08-25 15:55:00,449.62,450.02,448.84,449.26,23723.0,441.8286,442.2216,441.0621,441.4748,23723.0
2023-08-28 09:30:00,448.69,451.72,448.69,450.43,5009.0,440.9147,443.8922,440.9147,442.6245,5009.0
2023-08-28 09:35:00,451.8,454.63,451.8,454.62,1220.0,443.9708,446.7517,443.9708,446.7419,1220.0
2023-08-28 09:40:00,454.6,456.64,454.6,456.64,1104.0,446.7223,448.7269,446.7223,448.7269,1104.0
2023-08-28 09:45:00,457.49,459.19,457.49,458.12,1406.0,449.5622,451.2327,449.5622,450.1813,1406.0
2023-08-28 09:50:00,456.91,458.81,456.57,458.81,550.0,448.9922,450.8593,448.6581,450.8593,550.0
2023-08-28 09:55:00,458.52,459.66,458.09,459.66,1376.0,450.5743,451.6946,450.1518,451.6946,1376.0
2023-08-28 10:00:00,459.32,460.8,459.17,460.13,3718.0,451.3605,452.8148,451.2131,452.1564,3718.0
2023-08-28 10:05:00,460.08,460.08,459.61,460.06,1341.0,452.1073,452.1073,451.6454,452.0876,1341.0
2023-08-28 10:10:00,460.35,460.47,459.2,459.2,1553.0,452.3726,452.4905,451.2426,451.2426,1553.0
2023-08-28 10:15:00,459.24,459.75,458.59,458.71,1404.0,451.2819,451.783,450.6431,450.761,1404.0
2023-08-28 10:20:00,458.85,460.39,458.85,460.39,877.0,450.8986,452.4119,450.8986,452.4119,877.0
2023-08-28 10:25:00,459.98,460.18,459.58,460.13,759.0,452.009,452.2056,451.616,452.1564,759.0
2023-08-28 10:30:00,460.41,460.41,459.89,460.08,800.0,452.4316,452.4316,451.9206,452.1073,800.0
2023-08-28 10:35:00,459.51,459.76,458.91,459.04,900.0,451.5472,451.7928,450.9576,451.0853,900.0
2023-08-28 10:40:00,458.84,459.54,458.59,458.59,2200.0,450.8888,451.5767,450.6431,450.6431,2200.0
2023-08-28 10:45:00,458.6,460.58,458.6,459.5,1300.0,450.6529,452.5986,450.6529,451.5374,1300.0
2023-08-28 10:50:00,459.33,459.33,458.22,458.47,1800.0,451.3703,451.3703,450.2795,450.5252,1800.0
2023-08-28 10:55:00,458.54,459.76,458.52,459.76,1217.0,450.594,451.7928,450.5743,451.7928,1217.0
2023-08-28 11:00:00,459.8,459.8,458.56,458.96,2315.0,451.8322,451.8322,450.6136,451.0067,2315.0
2023-08-28 11:05:00,458.41,458.53,457.21,457.58,1896.0,450.4662,450.5842,449.287,449.6506,1896.0
2023-08-28 11:10:00,458.01,458.01,457.12,457.12,200.0,450.0732,450.0732,449.1986,449.1986,200.0
2023-08-28 11:15:00,456.07,456.3,455.89,455.89,320.0,448.1668,448.3928,447.9899,447.9899,320.0
2023-08-28 11:20:00,456.27,456.52,456.08,456.09,900.0,448.3633,448.609,448.1766,448.1864,900.0
2023-08-28 11:25:00,455.8,456.73,455.8,456.38,901.0,447.9015,448.8154,447.9015,448.4714,901.0
2023-08-28 11:30:00,455.97,456.43,455.96,456.43,300.0,448.0685,448.5206,448.0587,448.5206,300.0
2023-08-28 11:35:00,456.43,456.86,456.42,456.81,500.0,448.5206,448.9431,448.5107,448.894,500.0
2023-08-28 11:40:00,456.82,456.82,455.57,455.99,1000.0,448.9038,448.9038,447.6755,448.0882,1000.0
2023-08-28 11:45:00,455.44,456.04,455.22,456.03,500.0,447.5477,448.1373,447.3315,448.1275,500.0
2023-08-28 11:50:00,455.94,456.23,455.93,456.23,318.0,448.039,448.324,448.0292,448.324,318.0
2023-08-28 11:55:00,455.87,456.29,455.87,456.19,948.0,447.9703,448.383,447.9703,448.2847,948.0
2023-08-28 12:00:00,456.44,456.44,455.78,456.0,1405.0,448.5304,448.5304,447.8818,448.098,1405.0
2023-08-28 12:05:00,456.29,457.18,456.27,456.6,1500.0,448.383,449.2576,448.3633,448.6876,1500.0
2023-08-28 12:10:00,456.2,456.81,456.2,456.68,500.0,448.2945,448.894,448.2945,448.7662,500.0
2023-08-28 12:15:00,456.66,457.0,456.24,456.65,900.0,448.7466,449.0807,448.3338,448.7367,900.0
2023-08-28 12:20:00,456.09,456.2,455.75,455.87,900.0,448.1864,448.2945,447.8523,447.9703,900.0
2023-08-28 12:25:00,455.77,455.89,455.16,455.89,1250.0,447.872,447.9899,447.2726,447.9899,1250.0
2023-08-28 12:30:00,455.99,456.19,455.87,455.87,377.0,448.0882,448.2847,447.9703,447.9703,377.0
2023-08-28 12:35:00,456.59,456.59,456.58,456.59,100.0,448.6778,448.6778,448.668,448.6778,100.0
2023-08-28 12:40:00,456.6,456.86,456.2,456.86,675.0,448.6876,448.9431,448.2945,448.9431,675.0
2023-08-28 12:45:00,456.5,456.53,456.5,456.53,400.0,448.5893,448.6188,448.5893,448.6188,400.0
2023-08-28 12:50:00,456.65,456.86,456.64,456.64,554.0,448.7367,448.9431,448.7269,448.7269,554.0
2023-08-28 12:55:00,456.61,457.39,456.61,457.35,991.0,448.6974,449.4639,448.6974,449.4246,991.0
2023-08-28 13:00:00,457.73,457.95,457.68,457.95,507.0,449.798,450.0142,449.7489,450.0142,507.0
2023-08-28 13:05:00,458.64,458.64,457.21,457.21,1100.0,450.6923,450.6923,449.287,449.287,1100.0
2023-08-28 13:10:00,457.04,457.84,457.04,457.84,1164.0,449.12,449.9061,449.12,449.9061,1164.0
2023-08-28 13:15:00,457.16,457.16,457.15,457.15,200.0,449.2379,449.2379,449.2281,449.2281,200.0
2023-08-28 13:20:00,457.14,457.14,456.9,456.9,200.0,449.2182,449.2182,448.9824,448.9824,200.0
2023-08-28 13:25:00,457.16,457.32,457.16,457.31,1200.0,449.2379,449.3951,449.2379,449.3853,1200.0
2023-08-28 13:30:00,457.31,457.31,457.31,457.31,0.0,449.3853,449.3853,449.3853,449.3853,0.0
2023-08-28 13:35:00,456.71,456.84,456.54,456.83,710.0,448.7957,448.9234,448.6286,448.9136,710.0
2023-08-28 13:40:00,456.85,456.85,456.25,456.26,450.0,448.9333,448.9333,448.3437,448.3535,450.0
2023-08-28 13:45:00,456.46,456.46,456.46,456.46,100.0,448.55,448.55,448.55,448.55,100.0
2023-08-28 13:50:00,456.31,456.32,455.81,455.81,600.0,448.4026,448.4125,447.9113,447.9113,600.0
2023-08-28 13:55:00,455.6,455.6,454.64,455.0,800.0,447.7049,447.7049,446.7616,447.1153,800.0
2023-08-28 14:00:00,454.53,454.55,454.52,454.55,600.0,446.6535,446.6731,446.6437,446.6731,600.0
2023-08-28 14:05:00,455.12,455.45,454.77,455.44,1608.0,447.2333,447.5575,446.8893,447.5477,1608.0
2023-08-28 14:10:00,455.42,455.42,455.41,455.42,100.0,447.5281,447.5281,447.5182,447.5281,100.0
2023-08-28 14:15:00,455.33,455.33,455.33,455.33,100.0,447.4396,447.4396,447.4396,447.4396,100.0
2023-08-28 14:20:00,454.94,454.94,454.89,454.89,400.0,447.0564,447.0564,447.0072,447.0072,400.0
2023-08-28 14:25:00,455.04,455.42,454.68,455.33,1704.0,447.1546,447.5281,446.8009,447.4396,1704.0
2023-08-28 14:30:00,455.28,455.56,455.27,455.27,2564.0,447.3905,447.6656,447.3807,447.3807,2564.0
2023-08-28 14:35:00,455.54,456.12,455.07,455.07,1255.0,447.646,448.2159,447.1841,447.1841,1255.0
2023-08-28 14:40:00,454.98,455.46,454.98,455.46,200.0,447.0957,447.5674,447.0957,447.5674,200.0
2023-08-28 14:45:00,455.65,455.65,455.02,455.39,300.0,447.7541,447.7541,447.135,447.4986,300.0
2023-08-28 14:50:00,455.51,455.64,455.38,455.64,1021.0,447.6165,447.7442,447.4887,447.7442,1021.0
2023-08-28 14:55:00,455.68,455.68,455.03,455.03,900.0,447.7835,447.7835,447.1448,447.1448,900.0
2023-08-28 15:00:00,455.52,455.52,455.52,455.52,600.0,447.6263,447.6263,447.6263,447.6263,600.0
2023-08-28 15:05:00,455.66,456.07,455.66,456.07,984.0,447.7639,448.1668,447.7639,448.1668,984.0
2023-08-28 15:10:00,456.22,456.84,456.22,456.72,3608.0,448.3142,448.9234,448.3142,448.8055,3608.0
2023-08-28 15:15:00,456.55,456.55,455.98,456.28,1975.0,448.6385,448.6385,448.0784,448.3732,1975.0
2023-08-28 15:20:00,456.2,456.2,455.17,455.5,3374.0,448.2945,448.2945,447.2824,447.6067,3374.0
2023-08-28 15:25:00,455.69,456.42,455.52,456.21,4600.0,447.7934,448.5107,447.6263,448.3044,4600.0
2023-08-28 15:30:00,456.21,456.81,455.87,456.81,2221.0,448.3044,448.894,447.9703,448.894,2221.0
2023-08-28 15:35:00,456.76,457.38,456.75,457.06,2200.0,448.8448,449.4541,448.835,449.1396,2200.0
2023-08-28 15:40:00,457.21,457.21,456.66,457.02,2100.0,449.287,449.287,448.7466,449.1003,2100.0
2023-08-28 15:45:00,457.18,458.26,457.14,457.44,5569.0,449.2576,450.3188,449.2182,449.5131,5569.0
2023-08-28 15:50:00,457.17,457.46,456.59,457.06,9720.0,449.2477,449.5327,448.6778,449.1396,9720.0
2023-08-28 15:55:00,456.98,457.53,456.84,456.96,25098.0,449.061,449.6015,448.9234,449.0414,25098.0
2023-08-29 09:30:00,456.0,458.35,454.18,457.56,8076.0,448.098,450.4073,446.3095,449.631,8076.0
2023-08-29 09:35:00,457.49,459.99,455.95,459.99,7393.0,449.5622,452.0189,448.0489,452.0189,7393.0
2023-08-29 09:40:00,458.78,461.4,458.78,460.65,1402.0,450.8298,453.4044,450.8298,452.6674,1402.0
2023-08-29 09:45:00,460.41,460.41,459.44,460.21,3550.0,452.4316,452.4316,451.4784,452.235,3550.0
2023-08-29 09:50:00,460.02,460.21,459.49,459.75,4200.0,452.0483,452.235,451.5275,451.783,4200.0
2023-08-29 09:55:00,459.97,461.48,459.76,460.73,20366.0,451.9992,453.483,451.7928,452.746,20366.0
2023-08-29 10:00:00,461.28,462.27,459.93,461.78,4154.0,453.2865,454.2594,451.9599,453.7778,4154.0
2023-08-29 10:05:00,461.78,462.97,461.37,462.96,5598.0,453.7778,454.9472,453.3749,454.9374,5598.0
2023-08-29 10:10:00,462.77,463.24,461.16,461.9,8620.0,454.7507,455.2125,453.1686,453.8958,8620.0
2023-08-29 10:15:00,462.21,463.13,461.87,462.31,2815.0,454.2004,455.1044,453.8663,454.2987,2815.0
2023-08-29 10:20:00,462.13,462.19,461.86,462.05,747.0,454.1218,454.1807,453.8565,454.0432,747.0
2023-08-29 10:25:00,462.17,463.61,461.93,463.47,1400.0,454.1611,455.5761,453.9252,455.4386,1400.0
2023-08-29 10:30:00,463.63,464.66,463.63,464.29,2000.0,455.5958,456.6079,455.5958,456.2443,2000.0
2023-08-29 10:35:00,464.49,465.85,464.37,464.92,7631.0,456.4409,457.7773,456.323,456.8634,7631.0
2023-08-29 10:40:00,464.83,465.34,464.61,465.34,11872.0,456.775,457.2762,456.5588,457.2762,11872.0
2023-08-29 10:45:00,465.27,465.64,464.41,465.64,12543.0,457.2074,457.571,456.3623,457.571,12543.0
2023-08-29 10:50:00,466.14,466.66,465.84,465.84,1753.0,458.0623,458.5733,457.7675,457.7675,1753.0
2023-08-29 10:55:00,465.88,466.58,465.63,466.58,2344.0,457.8068,458.4947,457.5611,458.4947,2344.0
2023-08-29 11:00:00,466.33,467.93,466.33,467.58,1425.0,458.249,459.8213,458.249,459.4773,1425.0
2023-08-29 11:05:00,467.46,468.18,467.27,467.85,1356.0,459.3594,460.0669,459.1727,459.7427,1356.0
2023-08-29 11:10:00,468.1,468.61,468.1,468.61,700.0,459.9883,460.4895,459.9883,460.4895,700.0
2023-08-29 11:15:00,468.89,469.28,468.81,468.81,1427.0,460.7646,461.1479,460.686,460.686,1427.0
2023-08-29 11:20:00,469.01,470.07,469.01,470.04,2237.0,460.8826,461.9242,460.8826,461.8947,2237.0
2023-08-29 11:25:00,470.01,470.65,470.01,470.58,6561.0,461.8652,462.4941,461.8652,462.4253,6561.0
2023-08-29 11:30:00,470.36,470.36,469.69,469.95,1924.0,462.2092,462.2092,461.5508,461.8063,1924.0
2023-08-29 11:35:00,470.09,470.76,470.01,470.54,2560.0,461.9438,462.6022,461.8652,462.386,2560.0
2023-08-29 11:40:00,470.84,471.18,470.77,471.1,3752.0,462.6808,463.015,462.6121,462.9363,3752.0
2023-08-29 11:45:00,470.85,470.86,470.26,470.37,2713.0,462.6907,462.7005,462.1109,462.219,2713.0
2023-08-29 11:50:00,470.62,471.27,470.56,471.08,2612.0,462.4647,463.1034,462.4057,462.9167,2612.0
2023-08-29 11:55:00,470.87,471.62,470.36,471.41,3350.0,462.7103,463.4473,462.2092,463.241,3350.0
2023-08-29 12:00:00,471.37,472.23,471.37,472.23,2023.0,463.2017,464.0468,463.2017,464.0468,2023.0
2023-08-29 12:05:00,472.59,473.21,472.1,472.45,4700.0,464.4005,465.0098,463.919,464.2629,4700.0
2023-08-29 12:10:00,472.2,473.29,472.2,473.29,710.0,464.0173,465.0884,464.0173,465.0884,710.0
2023-08-29 12:15:00,473.27,473.8,473.16,473.75,1374.0,465.0687,465.5895,464.9606,465.5404,1374.0
2023-08-29 12:20:00,473.77,474.65,473.76,474.12,1215.0,465.5601,466.4248,465.5502,465.904,1215.0
2023-08-29 12:25:00,474.15,474.67,473.37,473.96,2662.0,465.9335,466.4445,465.167,465.7468,2662.0
2023-08-29 12:30:00,474.29,474.32,473.63,474.3,2854.0,466.0711,466.1005,465.4225,466.0809,2854.0
2023-08-29 12:35:00,473.99,473.99,473.52,473.72,2519.0,465.7763,465.7763,465.3144,465.5109,2519.0
2023-08-29 12:40:00,473.67,474.17,473.59,474.17,3024.0,465.4618,465.9531,465.3832,465.9531,3024.0
2023-08-29 12:45:00,473.97,474.54,473.71,474.54,3688.0,465.7566,466.3167,465.5011,466.3167,3688.0
2023-08-29 12:50:00,474.49,474.83,474.42,474.54,1000.0,466.2676,466.6017,466.1988,466.3167,1000.0
2023-08-29 12:55:00,474.56,474.82,474.45,474.79,600.0,466.3364,466.5919,466.2283,466.5624,600.0
2023-08-29 13:00:00,474.8,475.06,474.36,474.36,2101.0,466.5722,466.8277,466.1398,466.1398,2101.0
2023-08-29 13:05:00,474.39,474.76,474.0,474.76,5127.0,466.1693,466.5329,465.7861,466.5329,5127.0
2023-08-29 13:10:00,474.84,475.33,474.73,475.2,5176.0,466.6115,467.093,466.5034,466.9653,5176.0
2023-08-29 13:15:00,475.23,475.63,475.15,475.63,4700.0,466.9948,467.3878,466.9162,467.3878,4700.0
2023-08-29 13:20:00,475.59,476.34,475.58,476.04,2606.0,467.3485,468.0855,467.3387,467.7907,2606.0
2023-08-29 13:25:00,475.96,476.31,475.79,476.31,1409.0,467.7121,468.0561,467.5451,468.0561,1409.0
2023-08-29 13:30:00,476.14,476.39,475.88,476.09,2494.0,467.889,468.1347,467.6335,467.8399,2494.0
2023-08-29 13:35:00,476.42,476.44,475.79,475.8,1250.0,468.1641,468.1838,467.5451,467.5549,1250.0
2023-08-29 13:40:00,476.13,476.25,475.72,476.15,3311.0,467.8792,467.9971,467.4763,467.8988,3311.0
2023-08-29 13:45:00,476.13,476.22,475.76,476.1,8096.0,467.8792,467.9676,467.5156,467.8497,8096.0
2023-08-29 13:50:00,476.09,476.09,475.58,475.92,4681.0,467.8399,467.8399,467.3387,467.6728,4681.0
2023-08-29 13:55:00,475.94,475.98,475.01,475.78,13140.0,467.6925,467.7318,466.7786,467.5352,13140.0
2023-08-29 14:00:00,475.87,476.31,475.73,475.93,3928.0,467.6237,468.0561,467.4861,467.6826,3928.0
2023-08-29 14:05:00,476.19,476.25,475.94,475.97,2787.0,467.9381,467.9971,467.6925,467.7219,2787.0
2023-08-29 14:10:00,476.29,476.55,475.87,476.44,4023.0,468.0364,468.2919,467.6237,468.1838,4023.0
2023-08-29 14:15:00,476.2,477.0,476.2,476.85,2700.0,467.948,468.7341,467.948,468.5867,2700.0
2023-08-29 14:20:00,477.07,477.66,477.0,477.5,4635.0,468.8029,469.3827,468.7341,469.2254,4635.0
2023-08-29 14:25:00,477.65,477.86,477.23,477.5,16135.0,469.3728,469.5792,468.9601,469.2254,16135.0
2023-08-29 14:30:00,477.45,477.62,477.25,477.49,7112.0,469.1763,469.3434,468.9798,469.2156,7112.0
2023-08-29 14:35:00,477.74,478.14,477.28,477.4,2613.0,469.4613,469.8543,469.0092,469.1272,2613.0
2023-08-29 14:40:00,477.5,477.7,477.31,477.57,2100.0,469.2254,469.422,469.0387,469.2942,2100.0
2023-08-29 14:45:00,477.74,477.74,476.81,476.81,2703.0,469.4613,469.4613,468.5474,468.5474,2703.0
2023-08-29 14:50:00,476.83,476.84,475.99,476.53,4740.0,468.567,468.5769,467.7416,468.2722,4740.0
2023-08-29 14:55:00,475.79,476.37,475.73,476.2,2745.0,467.5451,468.115,467.4861,467.948,2745.0
2023-08-29 15:00:00,476.15,476.27,475.82,476.27,3205.0,467.8988,468.0167,467.5745,468.0167,3205.0
2023-08-29 15:05:00,476.06,477.03,475.99,477.03,7242.0,467.8104,468.7636,467.7416,468.7636,7242.0
2023-08-29 15:10:00,477.05,477.25,476.9,477.12,4537.0,468.7832,468.9798,468.6358,468.852,4537.0
2023-08-29 15:15:00,476.98,477.8,476.93,477.75,8302.0,468.7144,469.5202,468.6653,469.4711,8302.0
2023-08-29 15:20:00,477.78,478.21,477.73,478.03,4600.0,469.5006,469.9231,469.4514,469.7462,4600.0
2023-08-29 15:25:00,478.0,478.53,477.99,478.53,2871.0,469.7168,470.2376,469.7069,470.2376,2871.0
2023-08-29 15:30:00,478.22,478.26,476.73,476.73,9880.0,469.933,469.9723,468.4688,468.4688,9880.0
2023-08-29 15:35:00,476.5,476.67,476.23,476.23,4036.0,468.2428,468.4098,467.9774,467.9774,4036.0
2023-08-29 15:40:00,476.0,476.78,476.0,476.29,7998.0,467.7514,468.5179,467.7514,468.0364,7998.0
2023-08-29 15:45:00,476.2,476.69,475.84,476.48,9188.0,467.948,468.4295,467.5942,468.2231,9188.0
2023-08-29 15:50:00,476.31,476.31,475.02,475.19,17199.0,468.0561,468.0561,466.7884,466.9555,17199.0
2023-08-29 15:55:00,475.06,475.18,474.42,474.6,44581.0,466.8277,466.9456,466.1988,466.3757,44581.0
2023-08-30 09:30:00,474.52,476.53,474.02,475.63,5133.0,466.2971,468.2722,465.8057,467.3878,5133.0
2023-08-30 09:35:00,476.63,477.98,475.5,477.52,2004.0,468.3705,469.6971,467.2601,469.2451,2004.0
2023-08-30 09:40:00,477.5,477.56,475.24,475.24,3415.0,469.2254,469.2844,467.0046,467.0046,3415.0
2023-08-30 09:45:00,475.24,475.49,474.15,474.99,6012.0,467.0046,467.2503,465.9335,466.7589,6012.0
2023-08-30 09:50:00,474.85,474.87,473.9,473.91,2039.0,466.6214,466.641,465.6878,465.6976,2039.0
2023-08-30 09:55:00,474.4,475.2,473.84,475.2,3008.0,466.1792,466.9653,465.6289,466.9653,3008.0
2023-08-30 10:00:00,474.96,475.76,474.27,474.28,2688.0,466.7294,467.5156,466.0514,466.0612,2688.0
2023-08-30 10:05:00,474.53,476.52,474.53,475.75,5780.0,466.3069,468.2624,466.3069,467.5058,5780.0
2023-08-30 10:10:00,475.28,475.52,474.14,474.57,2351.0,467.0439,467.2797,465.9237,466.3462,2351.0
2023-08-30 10:15:00,474.23,474.23,472.22,472.48,3482.0,466.0121,466.0121,464.0369,464.2924,3482.0
2023-08-30 10:20:00,471.61,471.68,471.0,471.0,1861.0,463.4375,463.5063,462.8381,462.8381,1861.0
2023-08-30 10:25:00,471.06,471.06,469.42,470.28,2958.0,462.897,462.897,461.2855,462.1305,2958.0
2023-08-30 10:30:00,471.11,473.18,470.99,473.15,4271.0,462.9462,464.9803,462.8282,464.9508,4271.0
2023-08-30 10:35:00,472.5,472.81,471.55,471.55,1580.0,464.3121,464.6167,463.3785,463.3785,1580.0
2023-08-30 10:40:00,472.71,473.4,471.74,472.92,4625.0,464.5184,465.1965,463.5652,464.7248,4625.0
2023-08-30 10:45:00,472.66,473.34,472.66,473.34,800.0,464.4693,465.1375,464.4693,465.1375,800.0
2023-08-30 10:50:00,472.91,474.1,472.91,474.1,1031.0,464.715,465.8844,464.715,465.8844,1031.0
2023-08-30 10:55:00,474.52,474.56,474.26,474.56,484.0,466.2971,466.3364,466.0416,466.3364,484.0
2023-08-30 11:00:00,474.11,474.11,473.61,473.96,700.0,465.8942,465.8942,465.4028,465.7468,700.0
2023-08-30 11:05:00,474.02,474.55,473.86,474.44,1200.0,465.8057,466.3266,465.6485,466.2185,1200.0
2023-08-30 11:10:00,474.56,475.24,474.56,474.91,3501.0,466.3364,467.0046,466.3364,466.6803,3501.0
2023-08-30 11:15:00,474.82,474.82,474.47,474.47,1993.0,466.5919,466.5919,466.2479,466.2479,1993.0
2023-08-30 11:20:00,474.61,474.62,473.73,473.84,4216.0,466.3855,466.3953,465.5208,465.6289,4216.0
2023-08-30 11:25:00,473.21,473.8,473.14,473.71,1410.0,465.0098,465.5895,464.941,465.5011,1410.0
2023-08-30 11:30:00,473.42,474.49,473.42,474.49,500.0,465.2161,466.2676,465.2161,466.2676,500.0
2023-08-30 11:35:00,474.78,475.22,474.54,474.56,1052.0,466.5526,466.9849,466.3167,466.3364,1052.0
2023-08-30 11:40:00,474.53,475.33,474.45,474.63,2466.0,466.3069,467.093,466.2283,466.4052,2466.0
2023-08-30 11:45:00,473.97,474.44,473.87,473.87,300.0,465.7566,466.2185,465.6583,465.6583,300.0
2023-08-30 11:50:00,473.83,474.32,473.47,474.31,1119.0,465.619,466.1005,465.2653,466.0907,1119.0
2023-08-30 11:55:00,473.74,473.88,473.6,473.61,1164.0,465.5306,465.6682,465.393,465.4028,1164.0
2023-08-30 12:00:00,473.61,473.84,473.08,473.84,1302.0,465.4028,465.6289,464.882,465.6289,1302.0
2023-08-30 12:05:00,473.61,473.87,473.49,473.49,500.0,465.4028,465.6583,465.2849,465.2849,500.0
2023-08-30 12:10:00,473.79,474.48,473.78,474.48,1300.0,465.5797,466.2578,465.5699,466.2578,1300.0
2023-08-30 12:15:00,474.63,474.86,474.0,474.63,3448.0,466.4052,466.6312,465.7861,466.4052,3448.0
2023-08-30 12:20:00,474.46,476.25,474.16,476.0,19479.0,466.2381,467.9971,465.9433,467.7514,19479.0
2023-08-30 12:25:00,475.56,476.24,475.44,475.54,2626.0,467.3191,467.9873,467.2011,467.2994,2626.0
2023-08-30 12:30:00,475.89,476.54,475.54,476.54,2671.0,467.6433,468.2821,467.2994,468.2821,2671.0
2023-08-30 12:35:00,476.3,476.3,475.8,475.85,2900.0,468.0462,468.0462,467.5549,467.604,2900.0
2023-08-30 12:40:00,475.66,476.34,475.66,476.33,2106.0,467.4173,468.0855,467.4173,468.0757,2106.0
2023-08-30 12:45:00,476.6,477.14,476.34,477.01,1451.0,468.341,468.8717,468.0855,468.7439,1451.0
2023-08-30 12:50:00,476.54,476.91,476.45,476.47,1800.0,468.2821,468.6457,468.1936,468.2133,1800.0
2023-08-30 12:55:00,476.65,476.88,476.14,476.55,1358.0,468.3902,468.6162,467.889,468.2919,1358.0
2023-08-30 13:00:00,476.14,476.42,475.95,476.42,960.0,467.889,468.1641,467.7023,468.1641,960.0
2023-08-30 13:05:00,475.96,476.51,475.96,476.13,600.0,467.7121,468.2526,467.7121,467.8792,600.0
2023-08-30 13:10:00,476.28,476.29,475.77,475.77,600.0,468.0266,468.0364,467.5254,467.5254,600.0
2023-08-30 13:15:00,475.89,476.5,475.65,476.19,2912.0,467.6433,468.2428,467.4075,467.9381,2912.0
2023-08-30 13:20:00,476.02,476.07,475.89,476.04,1400.0,467.7711,467.8202,467.6433,467.7907,1400.0
2023-08-30 13:25:00,475.84,476.48,475.81,476.06,3450.0,467.5942,468.2231,467.5647,467.8104,3450.0
2023-08-30 13:30:00,476.31,476.73,476.31,476.73,800.0,468.0561,468.4688,468.0561,468.4688,800.0
2023-08-30 13:35:00,476.76,476.76,476.39,476.6,600.0,468.4983,468.4983,468.1347,468.341,600.0
2023-08-30 13:40:00,476.62,476.98,476.62,476.98,300.0,468.3607,468.7144,468.3607,468.7144,300.0
2023-08-30 13:45:00,476.99,477.0,475.84,476.0,4907.0,468.7243,468.7341,467.5942,467.7514,4907.0
2023-08-30 13:50:00,475.95,476.02,475.84,475.99,3084.0,467.7023,467.7711,467.5942,467.7416,3084.0
2023-08-30 13:55:00,475.91,476.04,474.49,475.08,11021.0,467.663,467.7907,466.2676,466.8474,11021.0
2023-08-30 14:00:00,475.18,475.18,475.14,475.14,300.0,466.9456,466.9456,466.9063,466.9063,300.0
2023-08-30 14:05:00,475.12,475.25,474.81,475.2,4136.0,466.8867,467.0144,466.582,466.9653,4136.0
2023-08-30 14:10:00,475.16,475.9,475.16,475.77,1140.0,466.926,467.6532,466.926,467.5254,1140.0
2023-08-30 14:15:00,475.95,476.43,475.95,476.02,500.0,467.7023,468.174,467.7023,467.7711,500.0
2023-08-30 14:20:00,476.09,476.18,475.57,475.94,975.0,467.8399,467.9283,467.3289,467.6925,975.0
2023-08-30 14:25:00,475.77,475.89,475.44,475.44,2200.0,467.5254,467.6433,467.2011,467.2011,2200.0
2023-08-30 14:30:00,475.56,476.1,475.55,476.1,644.0,467.3191,467.8497,467.3092,467.8497,644.0
2023-08-30 14:35:00,476.45,476.88,476.45,476.88,200.0,468.1936,468.6162,468.1936,468.6162,200.0
2023-08-30 14:40:00,476.91,477.5,476.77,477.4,2161.0,468.6457,469.2254,468.5081,469.1272,2161.0
2023-08-30 14:45:00,477.34,477.91,477.09,477.1,10665.0,469.0682,469.6283,468.8225,468.8324,10665.0
2023-08-30 14:50:00,477.53,477.61,477.38,477.39,1000.0,469.2549,469.3335,469.1075,469.1173,1000.0
2023-08-30 14:55:00,477.6,477.9,477.47,477.47,842.0,469.3237,469.6185,469.196,469.196,842.0
2023-08-30 15:00:00,477.72,478.38,477.71,478.33,1522.0,469.4416,470.0902,469.4318,470.041,1522.0
2023-08-30 15:05:00,478.45,478.52,477.89,478.1,5229.0,470.159,470.2278,469.6087,469.815,5229.0
2023-08-30 15:10:00,477.99,478.14,477.88,477.88,2814.0,469.7069,469.8543,469.5988,469.5988,2814.0
2023-08-30 15:15:00,477.99,477.99,477.0,477.44,8527.0,469.7069,469.7069,468.7341,469.1665,8527.0
2023-08-30 15:20:00,477.41,477.44,477.15,477.44,1510.0,469.137,469.1665,468.8815,469.1665,1510.0
2023-08-30 15:25:00,477.44,477.49,477.06,477.21,4005.0,469.1665,469.2156,468.7931,468.9405,4005.0
2023-08-30 15:30:00,477.21,477.75,477.21,477.53,4687.0,468.9405,469.4711,468.9405,469.2549,4687.0
2023-08-30 15:35:00,477.7,477.93,477.65,477.9,2826.0,469.422,469.648,469.3728,469.6185,2826.0
2023-08-30 15:40:00,477.91,478.32,477.91,478.32,2251.0,469.6283,470.0312,469.6283,470.0312,2251.0
2023-08-30 15:45:00,478.16,478.4,477.78,477.91,13605.0,469.874,470.1098,469.5006,469.6283,13605.0
2023-08-30 15:50:00,477.94,478.26,477.36,477.76,16442.0,469.6578,469.9723,469.0879,469.4809,16442.0
2023-08-30 15:55:00,477.6,478.2,477.07,477.36,33897.0,469.3237,469.9133,468.8029,469.0879,33897.0
2023-08-31 09:30:00,477.84,477.93,475.56,477.93,4295.0,469.5595,469.648,467.3191,469.648,4295.0
2023-08-31 09:35:00,478.85,479.63,477.92,477.93,1200.0,470.552,471.3185,469.6382,469.648,1200.0
2023-08-31 09:40:00,477.54,477.56,476.11,476.8,975.0,469.2647,469.2844,467.8595,468.5376,975.0
2023-08-31 09:45:00,477.02,477.73,476.1,477.34,2120.0,468.7538,469.4514,467.8497,469.0682,2120.0
2023-08-31 09:50:00,478.2,479.02,477.73,478.6,2961.0,469.9133,470.7191,469.4514,470.3064,2961.0
2023-08-31 09:55:00,478.06,478.91,478.01,478.31,2121.0,469.7757,470.611,469.7266,470.0214,2121.0
2023-08-31 10:00:00,478.85,480.0,478.73,480.0,4808.0,470.552,471.6821,470.4341,471.6821,4808.0
2023-08-31 10:05:00,480.63,480.77,480.23,480.23,2047.0,472.3012,472.4388,471.9081,471.9081,2047.0
2023-08-31 10:10:00,479.72,481.08,479.44,481.08,2501.0,471.407,472.7434,471.1318,472.7434,2501.0
2023-08-31 10:15:00,480.85,480.85,480.58,480.66,705.0,472.5174,472.5174,472.2521,472.3307,705.0
2023-08-31 10:20:00,480.47,480.49,479.26,480.25,2410.0,472.144,472.1636,470.9549,471.9278,2410.0
2023-08-31 10:25:00,480.31,482.05,480.31,481.29,3544.0,471.9867,473.6966,471.9867,472.9498,3544.0
2023-08-31 10:30:00,481.13,481.63,480.39,481.61,2450.0,472.7925,473.2839,472.0654,473.2642,2450.0
2023-08-31 10:35:00,481.66,481.81,481.32,481.45,1300.0,473.3133,473.4607,472.9792,473.107,1300.0
2023-08-31 10:40:00,481.4,481.4,480.91,481.33,1200.0,473.0578,473.0578,472.5763,472.9891,1200.0
2023-08-31 10:45:00,481.31,481.94,481.29,481.94,801.0,472.9694,473.5885,472.9498,473.5885,801.0
2023-08-31 10:50:00,481.83,481.97,480.95,481.5,1225.0,473.4804,473.618,472.6156,473.1561,1225.0
2023-08-31 10:55:00,481.88,482.68,481.82,482.68,600.0,473.5295,474.3157,473.4706,474.3157,600.0
2023-08-31 11:00:00,482.28,482.3,481.84,481.84,500.0,473.9226,473.9423,473.4902,473.4902,500.0
2023-08-31 11:05:00,481.72,481.84,481.36,481.37,2023.0,473.3723,473.4902,473.0185,473.0284,2023.0
2023-08-31 11:10:00,481.64,482.23,481.64,482.23,701.0,473.2937,473.8735,473.2937,473.8735,701.0
2023-08-31 11:15:00,482.42,482.42,482.04,482.04,420.0,474.0602,474.0602,473.6868,473.6868,420.0
2023-08-31 11:20:00,482.2,482.85,482.16,482.85,2191.0,473.844,474.4827,473.8047,474.4827,2191.0
2023-08-31 11:25:00,483.33,483.33,483.24,483.25,600.0,474.9544,474.9544,474.866,474.8758,600.0
2023-08-31 11:30:00,482.95,482.98,482.15,482.2,4243.0,474.581,474.6105,473.7949,473.844,4243.0
2023-08-31 11:35:00,482.06,482.85,481.5,482.69,2277.0,473.7064,474.4827,473.1561,474.3255,2277.0
2023-08-31 11:40:00,483.05,483.19,482.64,482.64,2110.0,474.6793,474.8168,474.2764,474.2764,2110.0
2023-08-31 11:45:00,482.55,482.96,482.15,482.3,2502.0,474.1879,474.5908,473.7949,473.9423,2502.0
2023-08-31 11:50:00,482.21,482.9,482.2,482.38,1039.0,473.8538,474.5319,473.844,474.0209,1039.0
2023-08-31 11:55:00,481.97,482.21,481.59,481.91,1000.0,473.618,473.8538,473.2446,473.559,1000.0
2023-08-31 12:00:00,481.47,481.59,480.23,481.21,3928.0,473.1266,473.2446,471.9081,472.8711,3928.0
2023-08-31 12:05:00,481.37,482.33,481.37,481.99,1617.0,473.0284,473.9717,473.0284,473.6376,1617.0
2023-08-31 12:10:00,482.41,482.65,482.29,482.35,1300.0,474.0503,474.2862,473.9324,473.9914,1300.0
2023-08-31 12:15:00,482.35,482.58,481.87,481.87,1185.0,473.9914,474.2174,473.5197,473.5197,1185.0
2023-08-31 12:20:00,482.1,482.4,481.11,481.11,2099.0,473.7457,474.0405,472.7729,472.7729,2099.0
2023-08-31 12:25:00,481.65,481.65,481.37,481.38,445.0,473.3035,473.3035,473.0284,473.0382,445.0
2023-08-31 12:30:00,481.54,482.01,480.51,480.51,2301.0,473.1954,473.6573,472.1833,472.1833,2301.0
2023-08-31 12:35:00,480.58,480.69,478.79,478.79,2490.0,472.2521,472.3602,470.4931,470.4931,2490.0
2023-08-31 12:40:00,478.87,479.21,478.75,478.76,1016.0,470.5717,470.9058,470.4538,470.4636,1016.0
2023-08-31 12:45:00,478.56,478.87,478.27,478.42,1650.0,470.2671,470.5717,469.9821,470.1295,1650.0
2023-08-31 12:50:00,478.42,478.75,478.11,478.75,1045.0,470.1295,470.4538,469.8249,470.4538,1045.0
2023-08-31 12:55:00,478.72,479.52,478.72,479.52,400.0,470.4243,471.2104,470.4243,471.2104,400.0
2023-08-31 13:00:00,479.29,479.32,478.74,478.74,617.0,470.9844,471.0139,470.4439,470.4439,617.0
2023-08-31 13:05:00,479.1,479.33,478.76,479.33,797.0,470.7977,471.0237,470.4636,471.0237,797.0
2023-08-31 13:10:00,479.66,479.85,479.29,479.29,2713.0,471.348,471.5347,470.9844,470.9844,2713.0
2023-08-31 13:15:00,479.96,480.05,479.94,479.94,595.0,471.6428,471.7312,471.6231,471.6231,595.0
2023-08-31 13:20:00,479.98,480.05,479.98,480.05,436.0,471.6625,471.7312,471.6625,471.7312,436.0
2023-08-31 13:25:00,480.6,481.31,480.6,481.15,2370.0,472.2717,472.9694,472.2717,472.8122,2370.0
2023-08-31 13:30:00,481.03,481.03,480.55,480.55,1067.0,472.6943,472.6943,472.2226,472.2226,1067.0
2023-08-31 13:35:00,479.97,479.97,479.3,479.5,913.0,471.6526,471.6526,470.9942,471.1908,913.0
2023-08-31 13:40:00,479.87,479.87,479.18,479.18,1000.0,471.5544,471.5544,470.8763,470.8763,1000.0
2023-08-31 13:45:00,478.97,478.98,478.16,478.6,1855.0,470.67,470.6798,469.874,470.3064,1855.0
2023-08-31 13:50:00,478.11,478.55,477.83,478.22,3401.0,469.8249,470.2572,469.5497,469.933,3401.0
2023-08-31 13:55:00,477.94,478.2,477.63,477.63,600.0,469.6578,469.9133,469.3532,469.3532,600.0
2023-08-31 14:00:00,477.92,478.95,477.78,478.95,1653.0,469.6382,470.6503,469.5006,470.6503,1653.0
2023-08-31 14:05:00,478.32,478.32,478.17,478.17,201.0,470.0312,470.0312,469.8838,469.8838,201.0
2023-08-31 14:10:00,478.61,478.73,478.61,478.73,401.0,470.3162,470.4341,470.3162,470.4341,401.0
2023-08-31 14:15:00,478.98,479.14,477.99,477.99,2140.0,470.6798,470.837,469.7069,469.7069,2140.0
2023-08-31 14:20:00,477.74,477.92,477.63,477.66,1528.0,469.4613,469.6382,469.3532,469.3827,1528.0
2023-08-31 14:25:00,477.68,477.68,477.67,477.68,100.0,469.4023,469.4023,469.3925,469.4023,100.0
2023-08-31 14:30:00,477.3,477.68,477.1,477.35,1444.0,469.0289,469.4023,468.8324,469.078,1444.0
2023-08-31 14:35:00,476.93,476.93,476.84,476.84,300.0,468.6653,468.6653,468.5769,468.5769,300.0
2023-08-31 14:40:00,476.5,476.93,476.49,476.53,1083.0,468.2428,468.6653,468.2329,468.2722,1083.0
2023-08-31 14:45:00,476.32,476.32,476.04,476.04,800.0,468.0659,468.0659,467.7907,467.7907,800.0
2023-08-31 14:50:00,476.06,476.06,475.09,475.1,1803.0,467.8104,467.8104,466.8572,466.867,1803.0
2023-08-31 14:55:00,474.96,474.96,474.55,474.72,2800.0,466.7294,466.7294,466.3266,466.4936,2800.0
2023-08-31 15:00:00,474.61,475.6,474.61,475.44,3756.0,466.3855,467.3584,466.3855,467.2011,3756.0
2023-08-31 15:05:00,475.77,476.71,475.65,476.51,8298.0,467.5254,468.4491,467.4075,468.2526,8298.0
2023-08-31 15:10:00,476.77,476.77,476.49,476.49,300.0,468.5081,468.5081,468.2329,468.2329,300.0
2023-08-31 15:15:00,476.45,476.59,476.2,476.24,2343.0,468.1936,468.3312,467.948,467.9873,2343.0
2023-08-31 15:20:00,476.31,476.57,475.98,476.28,905.0,468.0561,468.3115,467.7318,468.0266,905.0
2023-08-31 15:25:00,476.3,476.79,476.3,476.33,900.0,468.0462,468.5277,468.0462,468.0757,900.0
2023-08-31 15:30:00,476.17,476.3,476.11,476.2,867.0,467.9185,468.0462,467.8595,467.948,867.0
2023-08-31 15:35:00,475.98,476.28,475.94,476.17,6255.0,467.7318,468.0266,467.6925,467.9185,6255.0
2023-08-31 15:40:00,476.1,476.76,475.88,476.04,4691.0,467.8497,468.4983,467.6335,467.7907,4691.0
2023-08-31 15:45:00,476.07,476.49,475.83,476.13,8510.0,467.8202,468.2329,467.5844,467.8792,8510.0
2023-08-31 15:50:00,476.34,477.36,475.98,477.12,21885.0,468.0855,469.0879,467.7318,468.852,21885.0
2023-08-31 15:55:00,476.99,477.47,476.07,476.59,50996.0,468.7243,469.196,467.8202,468.3312,50996.0
2023-09-01 09:30:00,483.97,488.99,482.56,488.32,8572.0,475.5833,480.5163,474.1977,479.8579,8572.0
2023-09-01 09:35:00,488.41,488.98,486.6,486.96,2419.0,479.9464,480.5065,478.1677,478.5215,2419.0
2023-09-01 09:40:00,487.24,488.38,485.78,488.38,6939.0,478.7966,479.9169,477.3619,479.9169,6939.0
2023-09-01 09:45:00,487.65,487.65,483.15,483.15,14355.0,479.1995,479.1995,474.7775,474.7775,14355.0
2023-09-01 09:50:00,483.71,486.07,483.02,486.0,10676.0,475.3278,477.6469,474.6498,477.5781,10676.0
2023-09-01 09:55:00,485.76,487.58,485.76,487.55,4487.0,477.3423,479.1308,477.3423,479.1013,4487.0
2023-09-01 10:00:00,487.67,488.03,484.92,486.78,5690.0,479.2192,479.573,476.5169,478.3446,5690.0
2023-09-01 10:05:00,487.54,487.7,486.41,486.89,2200.0,479.0914,479.2487,477.981,478.4527,2200.0
2023-09-01 10:10:00,486.83,488.81,486.55,487.65,4502.0,478.3938,480.3394,478.1186,479.1995,4502.0
2023-09-01 10:15:00,488.08,488.44,487.48,487.85,7952.0,479.6221,479.9759,479.0325,479.3961,7952.0
2023-09-01 10:20:00,487.51,487.51,486.23,486.24,2207.0,479.062,479.062,477.8042,477.814,2207.0
2023-09-01 10:25:00,486.65,486.94,485.61,486.94,4958.0,478.2169,478.5018,477.1949,478.5018,4958.0
2023-09-01 10:30:00,486.61,486.91,486.25,486.45,1721.0,478.1776,478.4724,477.8238,478.0203,1721.0
2023-09-01 10:35:00,486.8,488.0,486.59,488.0,2990.0,478.3643,479.5435,478.1579,479.5435,2990.0
2023-09-01 10:40:00,487.66,488.28,487.55,488.28,2005.0,479.2094,479.8186,479.1013,479.8186,2005.0
2023-09-01 10:45:00,488.16,488.5,487.12,487.12,1724.0,479.7007,480.0348,478.6787,478.6787,1724.0
2023-09-01 10:50:00,488.38,488.39,488.38,488.39,200.0,479.9169,479.9267,479.9169,479.9267,200.0
2023-09-01 10:55:00,488.49,489.0,487.11,487.94,6735.0,480.025,480.5261,478.6689,479.4845,6735.0
2023-09-01 11:00:00,487.32,488.12,487.11,487.29,2146.0,478.8753,479.6614,478.6689,478.8458,2146.0
2023-09-01 11:05:00,487.3,487.74,486.52,486.69,5439.0,478.8556,479.288,478.0891,478.2562,5439.0
2023-09-01 11:10:00,486.93,488.56,486.5,488.27,2933.0,478.492,480.0938,478.0695,479.8088,2933.0
2023-09-01 11:15:00,488.56,489.25,488.42,489.13,2700.0,480.0938,480.7718,479.9562,480.6539,2700.0
2023-09-01 11:20:00,488.97,489.29,488.42,488.43,7485.0,480.4967,480.8111,479.9562,479.966,7485.0
2023-09-01 11:25:00,488.4,488.68,488.15,488.51,2462.0,479.9365,480.2117,479.6909,480.0446,2462.0
2023-09-01 11:30:00,488.68,489.69,488.59,489.69,5878.0,480.2117,481.2042,480.1233,481.2042,5878.0
2023-09-01 11:35:00,489.14,490.0,489.13,489.47,2746.0,480.6637,481.5088,480.6539,480.988,2746.0
2023-09-01 11:40:00,489.42,489.89,489.42,489.89,1029.0,480.9389,481.4007,480.9389,481.4007,1029.0
2023-09-01 11:45:00,489.83,490.0,489.08,489.46,2112.0,481.3418,481.5088,480.6048,480.9782,2112.0
2023-09-01 11:50:00,489.04,489.45,488.24,489.34,4443.0,480.5655,480.9684,479.7793,480.8603,4443.0
2023-09-01 11:55:00,489.44,490.02,489.44,489.47,2418.0,480.9585,481.5285,480.9585,480.988,2418.0
2023-09-01 12:00:00,489.61,489.93,489.55,489.84,2681.0,481.1256,481.44,481.0666,481.3516,2681.0
2023-09-01 12:05:00,489.73,490.3,489.68,490.24,3596.0,481.2435,481.8036,481.1944,481.7447,3596.0
2023-09-01 12:10:00,490.25,490.41,489.0,489.36,6161.0,481.7545,481.9117,480.5261,480.8799,6161.0
2023-09-01 12:15:00,489.56,490.07,489.0,489.77,7484.0,481.0764,481.5776,480.5261,481.2828,7484.0
2023-09-01 12:20:00,489.46,489.69,488.2,489.17,8572.0,480.9782,481.2042,479.74,480.6932,8572.0
2023-09-01 12:25:00,489.04,490.18,489.0,489.63,1800.0,480.5655,481.6857,480.5261,481.1452,1800.0
2023-09-01 12:30:00,489.74,489.9,489.46,489.46,1500.0,481.2533,481.4106,480.9782,480.9782,1500.0
2023-09-01 12:35:00,489.65,489.76,488.15,488.15,3112.0,481.1649,481.273,479.6909,479.6909,3112.0
2023-09-01 12:40:00,488.11,488.65,487.4,487.57,6327.0,479.6516,480.1822,478.9539,479.1209,6327.0
2023-09-01 12:45:00,487.61,489.16,487.61,488.94,3405.0,479.1602,480.6834,479.1602,480.4672,3405.0
2023-09-01 12:50:00,489.39,490.0,489.17,489.35,1500.0,480.9094,481.5088,480.6932,480.8701,1500.0
2023-09-01 12:55:00,489.86,490.0,489.6,489.6,600.0,481.3712,481.5088,481.1158,481.1158,600.0
2023-09-01 13:00:00,489.91,490.14,489.91,489.97,1125.0,481.4204,481.6464,481.4204,481.4793,1125.0
2023-09-01 13:05:00,489.99,490.01,489.31,489.31,2566.0,481.499,481.5186,480.8308,480.8308,2566.0
2023-09-01 13:10:00,489.14,489.76,489.11,489.66,1049.0,480.6637,481.273,480.6342,481.1747,1049.0
2023-09-01 13:15:00,489.82,490.02,489.58,489.58,1962.0,481.3319,481.5285,481.0961,481.0961,1962.0
2023-09-01 13:20:00,489.98,490.25,489.97,490.25,701.0,481.4892,481.7545,481.4793,481.7545,701.0
2023-09-01 13:25:00,490.0,490.08,489.99,490.08,991.0,481.5088,481.5874,481.499,481.5874,991.0
2023-09-01 13:30:00,490.45,490.45,489.92,489.93,500.0,481.951,481.951,481.4302,481.44,500.0
2023-09-01 13:35:00,490.2,490.3,490.2,490.27,809.0,481.7054,481.8036,481.7054,481.7741,809.0
2023-09-01 13:40:00,490.47,490.48,489.62,490.35,1639.0,481.9707,481.9805,481.1354,481.8528,1639.0
2023-09-01 13:45:00,489.94,489.94,489.31,489.51,1000.0,481.4499,481.4499,480.8308,481.0273,1000.0
2023-09-01 13:50:00,489.51,489.51,489.51,489.51,0.0,481.0273,481.0273,481.0273,481.0273,0.0
2023-09-01 13:55:00,489.5,489.97,489.5,489.97,1026.0,481.0175,481.4793,481.0175,481.4793,1026.0
2023-09-01 14:00:00,490.2,490.77,490.19,490.6,1800.0,481.7054,482.2655,481.6955,482.0984,1800.0
2023-09-01 14:05:00,490.67,491.31,490.43,491.31,4223.0,482.1672,482.7961,481.9314,482.7961,4223.0
2023-09-01 14:10:00,491.32,491.85,491.06,491.45,3717.0,482.8059,483.3268,482.5505,482.9337,3717.0
2023-09-01 14:15:00,491.78,492.04,491.7,492.0,2010.0,483.258,483.5135,483.1794,483.4742,2010.0
2023-09-01 14:20:00,492.28,492.28,491.09,491.09,1511.0,483.7493,483.7493,482.5799,482.5799,1511.0
2023-09-01 14:25:00,491.1,491.1,490.65,490.66,600.0,482.5898,482.5898,482.1476,482.1574,600.0
2023-09-01 14:30:00,491.04,491.28,489.72,489.72,726.0,482.5308,482.7666,481.2337,481.2337,726.0
2023-09-01 14:35:00,490.76,490.76,489.78,489.81,2840.0,482.2557,482.2557,481.2926,481.3221,2840.0
2023-09-01 14:40:00,489.75,490.18,489.05,489.98,2203.0,481.2632,481.6857,480.5753,481.4892,2203.0
2023-09-01 14:45:00,490.4,490.5,490.35,490.35,300.0,481.9019,482.0002,481.8528,481.8528,300.0
2023-09-01 14:50:00,490.3,490.84,490.25,490.25,700.0,481.8036,482.3343,481.7545,481.7545,700.0
2023-09-01 14:55:00,489.97,490.25,489.3,490.25,1867.0,481.4793,481.7545,480.821,481.7545,1867.0
2023-09-01 15:00:00,489.99,489.99,488.63,488.63,1000.0,481.499,481.499,480.1626,480.1626,1000.0
2023-09-01 15:05:00,488.7,489.06,488.13,488.89,3260.0,480.2313,480.5851,479.6712,480.4181,3260.0
2023-09-01 15:10:00,488.59,489.48,488.34,489.0,5025.0,480.1233,480.9978,479.8776,480.5261,5025.0
2023-09-01 15:15:00,488.75,488.94,488.0,488.63,5935.0,480.2805,480.4672,479.5435,480.1626,5935.0
2023-09-01 15:20:00,488.45,489.13,488.45,489.11,1601.0,479.9857,480.6539,479.9857,480.6342,1601.0
2023-09-01 15:25:00,489.14,489.46,488.9,489.42,1410.0,480.6637,480.9782,480.4279,480.9389,1410.0
2023-09-01 15:30:00,489.32,489.97,489.18,489.95,5030.0,480.8406,481.4793,480.703,481.4597,5030.0
2023-09-01 15:35:00,490.2,491.33,489.9,491.31,8071.0,481.7054,482.8158,481.4106,482.7961,8071.0
2023-09-01 15:40:00,491.18,492.33,491.02,492.17,22295.0,482.6684,483.7984,482.5111,483.6412,22295.0
2023-09-01 15:45:00,492.17,492.17,491.0,491.24,16533.0,483.6412,483.6412,482.4915,482.7273,16533.0
2023-09-01 15:50:00,490.59,491.5,490.29,490.31,21155.0,482.0886,482.9828,481.7938,481.8134,21155.0
2023-09-01 15:55:00,490.21,491.98,490.18,491.29,27030.0,481.7152,483.4545,481.6857,482.7765,27030.0
2023-09-05 09:30:00,487.0,491.0,487.0,490.99,13815.0,478.5608,482.4915,478.5608,482.4817,13815.0
2023-09-05 09:35:00,489.47,489.47,484.3,484.3,13578.0,480.988,480.988,475.9076,475.9076,13578.0
2023-09-05 09:40:00,483.94,484.23,480.68,481.4,21023.0,475.5538,475.8388,472.3503,473.0578,21023.0
2023-09-05 09:45:00,481.68,482.48,478.85,478.85,7968.0,473.333,474.1191,470.552,470.552,7968.0
2023-09-05 09:50:00,478.52,479.04,476.03,476.03,4679.0,470.2278,470.7387,467.7809,467.7809,4679.0
2023-09-05 09:55:00,476.49,478.46,476.03,477.77,4875.0,468.2329,470.1688,467.7809,469.4908,4875.0
2023-09-05 10:00:00,477.15,477.15,473.44,474.19,4580.0,468.8815,468.8815,465.2358,465.9728,4580.0
2023-09-05 10:05:00,474.07,476.58,473.93,476.22,5426.0,465.8549,468.3214,465.7173,467.9676,5426.0
2023-09-05 10:10:00,476.49,477.43,475.86,475.86,2482.0,468.2329,469.1566,467.6139,467.6139,2482.0
2023-09-05 10:15:00,476.0,476.99,475.58,475.58,2216.0,467.7514,468.7243,467.3387,467.3387,2216.0
2023-09-05 10:20:00,476.39,477.9,476.39,477.5,1341.0,468.1347,469.6185,468.1347,469.2254,1341.0
2023-09-05 10:25:00,477.42,477.57,476.61,477.04,2450.0,469.1468,469.2942,468.3509,468.7734,2450.0
2023-09-05 10:30:00,477.29,477.51,474.0,474.37,7251.0,469.0191,469.2353,465.7861,466.1497,7251.0
2023-09-05 10:35:00,474.67,475.32,472.8,474.49,6290.0,466.4445,467.0832,464.6069,466.2676,6290.0
2023-09-05 10:40:00,474.54,474.69,473.44,474.69,5301.0,466.3167,466.4641,465.2358,466.4641,5301.0
2023-09-05 10:45:00,474.95,474.95,473.38,474.89,4064.0,466.7196,466.7196,465.1768,466.6607,4064.0
2023-09-05 10:50:00,474.82,475.74,474.46,475.74,2856.0,466.5919,467.4959,466.2381,467.4959,2856.0
2023-09-05 10:55:00,475.67,477.33,475.67,477.33,3672.0,467.4271,469.0584,467.4271,469.0584,3672.0
2023-09-05 11:00:00,477.63,479.21,477.63,478.66,2730.0,469.3532,470.9058,469.3532,470.3653,2730.0
2023-09-05 11:05:00,479.05,479.94,478.8,479.94,800.0,470.7486,471.6231,470.5029,471.6231,800.0
2023-09-05 11:10:00,479.83,480.97,479.71,480.87,2096.0,471.5151,472.6353,471.3971,472.537,2096.0
2023-09-05 11:15:00,481.05,481.42,480.52,480.53,1500.0,472.7139,473.0775,472.1931,472.2029,1500.0
2023-09-05 11:20:00,480.21,480.84,480.09,480.33,1287.0,471.8885,472.5076,471.7706,472.0064,1287.0
2023-09-05 11:25:00,480.55,480.55,479.7,480.11,2943.0,472.2226,472.2226,471.3873,471.7902,2943.0
2023-09-05 11:30:00,480.07,480.65,480.06,480.65,600.0,471.7509,472.3208,471.7411,472.3208,600.0
2023-09-05 11:35:00,480.66,480.66,479.57,480.36,1500.0,472.3307,472.3307,471.2596,472.0359,1500.0
2023-09-05 11:40:00,481.13,481.13,480.8,480.8,799.0,472.7925,472.7925,472.4682,472.4682,799.0
2023-09-05 11:45:00,480.05,480.42,480.05,480.35,588.0,471.7312,472.0948,471.7312,472.026,588.0
2023-09-05 11:50:00,479.67,479.67,478.93,479.32,2836.0,471.3578,471.3578,470.6307,471.0139,2836.0
2023-09-05 11:55:00,479.29,479.49,478.7,479.21,2487.0,470.9844,471.1809,470.4046,470.9058,2487.0
2023-09-05 12:00:00,478.48,478.57,478.2,478.22,400.0,470.1884,470.2769,469.9133,469.933,400.0
2023-09-05 12:05:00,477.04,477.04,476.46,477.02,600.0,468.7734,468.7734,468.2035,468.7538,600.0
2023-09-05 12:10:00,477.41,478.88,476.51,478.67,3493.0,469.137,470.5815,468.2526,470.3752,3493.0
2023-09-05 12:15:00,478.59,478.7,477.37,478.42,2942.0,470.2965,470.4046,469.0977,470.1295,2942.0
2023-09-05 12:20:00,478.28,479.55,478.28,479.34,2400.0,469.9919,471.2399,469.9919,471.0335,2400.0
2023-09-05 12:25:00,479.34,480.16,479.31,479.84,2600.0,471.0335,471.8393,471.0041,471.5249,2600.0
2023-09-05 12:30:00,480.04,480.54,478.88,479.29,2023.0,471.7214,472.2128,470.5815,470.9844,2023.0
2023-09-05 12:35:00,478.75,479.18,478.25,479.17,900.0,470.4538,470.8763,469.9624,470.8665,900.0
2023-09-05 12:40:00,478.93,479.12,478.92,479.12,300.0,470.6307,470.8174,470.6208,470.8174,300.0
2023-09-05 12:45:00,479.0,479.43,478.18,478.19,3088.0,470.6994,471.122,469.8936,469.9035,3088.0
2023-09-05 12:50:00,477.52,478.02,477.52,478.02,900.0,469.2451,469.7364,469.2451,469.7364,900.0
2023-09-05 12:55:00,478.09,478.3,477.44,477.77,2321.0,469.8052,470.0116,469.1665,469.4908,2321.0
2023-09-05 13:00:00,477.26,477.47,476.19,476.46,920.0,468.9896,469.196,467.9381,468.2035,920.0
2023-09-05 13:05:00,476.68,476.84,475.95,476.1,1381.0,468.4196,468.5769,467.7023,467.8497,1381.0
2023-09-05 13:10:00,476.12,476.12,475.67,475.68,1819.0,467.8693,467.8693,467.4271,467.437,1819.0
2023-09-05 13:15:00,475.37,477.01,475.37,476.09,27926.0,467.1323,468.7439,467.1323,467.8399,27926.0
2023-09-05 13:20:00,475.5,476.92,475.12,476.91,1883.0,467.2601,468.6555,466.8867,468.6457,1883.0
2023-09-05 13:25:00,476.52,476.52,476.29,476.52,469.0,468.2624,468.2624,468.0364,468.2624,469.0
2023-09-05 13:30:00,476.73,477.2,476.1,476.1,2055.0,468.4688,468.9306,467.8497,467.8497,2055.0
2023-09-05 13:35:00,476.34,476.34,475.9,475.91,1202.0,468.0855,468.0855,467.6532,467.663,1202.0
2023-09-05 13:40:00,476.19,476.47,475.36,475.42,3251.0,467.9381,468.2133,467.1225,467.1815,3251.0
2023-09-05 13:45:00,475.49,475.76,475.31,475.76,2224.0,467.2503,467.5156,467.0734,467.5156,2224.0
2023-09-05 13:50:00,475.84,475.85,475.52,475.61,500.0,467.5942,467.604,467.2797,467.3682,500.0
2023-09-05 13:55:00,475.86,476.0,475.1,475.41,2475.0,467.6139,467.7514,466.867,467.1716,2475.0
2023-09-05 14:00:00,475.24,475.24,474.57,474.74,1500.0,467.0046,467.0046,466.3462,466.5133,1500.0
2023-09-05 14:05:00,474.59,474.59,473.0,473.0,3018.0,466.3659,466.3659,464.8034,464.8034,3018.0
2023-09-05 14:10:00,472.59,473.13,472.51,472.92,2268.0,464.4005,464.9312,464.3219,464.7248,2268.0
2023-09-05 14:15:00,473.15,473.55,472.6,472.6,3039.0,464.9508,465.3439,464.4103,464.4103,3039.0
2023-09-05 14:20:00,473.18,473.66,472.87,472.98,2033.0,464.9803,465.452,464.6757,464.7838,2033.0
2023-09-05 14:25:00,473.01,473.22,472.38,473.13,2512.0,464.8132,465.0196,464.1942,464.9312,2512.0
2023-09-05 14:30:00,473.18,474.22,473.06,474.03,2378.0,464.9803,466.0023,464.8624,465.8156,2378.0
2023-09-05 14:35:00,473.82,474.03,472.94,472.95,1133.0,465.6092,465.8156,464.7445,464.7543,1133.0
2023-09-05 14:40:00,472.88,473.31,472.78,472.81,1227.0,464.6855,465.108,464.5872,464.6167,1227.0
2023-09-05 14:45:00,472.31,473.13,472.18,473.06,3540.0,464.1254,464.9312,463.9976,464.8624,3540.0
2023-09-05 14:50:00,472.99,473.73,472.99,473.59,2000.0,464.7936,465.5208,464.7936,465.3832,2000.0
2023-09-05 14:55:00,473.79,474.12,473.63,474.02,3053.0,465.5797,465.904,465.4225,465.8057,3053.0
2023-09-05 15:00:00,473.7,473.7,472.84,472.88,1268.0,465.4913,465.4913,464.6462,464.6855,1268.0
2023-09-05 15:05:00,472.85,473.01,471.81,472.61,3539.0,464.656,464.8132,463.634,464.4202,3539.0
2023-09-05 15:10:00,472.32,472.32,471.73,471.73,1601.0,464.1352,464.1352,463.5554,463.5554,1601.0
2023-09-05 15:15:00,471.87,472.39,471.7,472.11,4887.0,463.693,464.204,463.5259,463.9288,4887.0
2023-09-05 15:20:00,472.42,472.96,472.42,472.55,2788.0,464.2335,464.7641,464.2335,464.3612,2788.0
2023-09-05 15:25:00,472.48,472.67,471.94,471.99,4678.0,464.2924,464.4791,463.7618,463.8109,4678.0
2023-09-05 15:30:00,471.97,472.21,471.39,471.9,5562.0,463.7913,464.0271,463.2213,463.7225,5562.0
2023-09-05 15:35:00,471.79,472.11,471.58,472.0,3824.0,463.6144,463.9288,463.408,463.8207,3824.0
2023-09-05 15:40:00,471.92,472.07,471.51,471.78,5100.0,463.7421,463.8895,463.3392,463.6046,5100.0
2023-09-05 15:45:00,471.65,472.04,471.14,471.15,6133.0,463.4768,463.86,462.9756,462.9855,6133.0
2023-09-05 15:50:00,471.09,471.68,470.77,470.77,16078.0,462.9265,463.5063,462.6121,462.6121,16078.0
2023-09-05 15:55:00,470.82,471.56,470.54,470.63,34154.0,462.6612,463.3884,462.386,462.4745,34154.0
2023-09-06 09:30:00,472.41,475.2,472.02,474.57,9475.0,464.2236,466.9653,463.8404,466.3462,9475.0
2023-09-06 09:35:00,474.55,476.0,472.42,475.95,3233.0,466.3266,467.7514,464.2335,467.7023,3233.0
2023-09-06 09:40:00,477.49,480.99,477.49,480.81,2001.0,469.2156,472.655,469.2156,472.4781,2001.0
2023-09-06 09:45:00,483.28,483.28,480.0,480.48,3051.0,474.9053,474.9053,471.6821,472.1538,3051.0
2023-09-06 09:50:00,480.59,482.0,478.53,478.53,5075.0,472.2619,473.6475,470.2376,470.2376,5075.0
2023-09-06 09:55:00,478.23,480.33,477.39,478.72,4868.0,469.9428,472.0064,469.1173,470.4243,4868.0
2023-09-06 10:00:00,478.67,478.67,477.3,478.22,4141.0,470.3752,470.3752,469.0289,469.933,4141.0
2023-09-06 10:05:00,478.0,478.71,477.4,478.38,1800.0,469.7168,470.4145,469.1272,470.0902,1800.0
2023-09-06 10:10:00,478.05,479.08,478.05,478.22,4691.0,469.7659,470.7781,469.7659,469.933,4691.0
2023-09-06 10:15:00,478.08,481.02,478.07,481.01,6926.0,469.7954,472.6844,469.7856,472.6746,6926.0
2023-09-06 10:20:00,481.07,481.31,479.68,479.73,3300.0,472.7336,472.9694,471.3677,471.4168,3300.0
2023-09-06 10:25:00,479.95,480.47,479.22,479.22,2021.0,471.633,472.144,470.9156,470.9156,2021.0
2023-09-06 10:30:00,479.52,479.56,477.43,477.99,2969.0,471.2104,471.2497,469.1566,469.7069,2969.0
2023-09-06 10:35:00,478.09,478.28,477.87,477.88,1122.0,469.8052,469.9919,469.589,469.5988,1122.0
2023-09-06 10:40:00,477.73,478.02,475.32,475.32,2938.0,469.4514,469.7364,467.0832,467.0832,2938.0
2023-09-06 10:45:00,475.01,476.24,474.42,474.65,4819.0,466.7786,467.9873,466.1988,466.4248,4819.0
2023-09-06 10:50:00,474.37,474.37,472.58,473.7,4697.0,466.1497,466.1497,464.3907,465.4913,4697.0
2023-09-06 10:55:00,473.65,474.52,473.36,474.41,1858.0,465.4421,466.2971,465.1572,466.189,1858.0
2023-09-06 11:00:00,474.45,474.7,473.78,474.65,1969.0,466.2283,466.474,465.5699,466.4248,1969.0
2023-09-06 11:05:00,474.76,474.76,473.92,474.41,1585.0,466.5329,466.5329,465.7075,466.189,1585.0
2023-09-06 11:10:00,474.1,474.37,473.95,473.95,807.0,465.8844,466.1497,465.7369,465.7369,807.0
2023-09-06 11:15:00,474.05,474.32,473.58,473.91,3100.0,465.8352,466.1005,465.3734,465.6976,3100.0
2023-09-06 11:20:00,473.74,473.74,471.43,471.66,4474.0,465.5306,465.5306,463.2606,463.4866,4474.0
2023-09-06 11:25:00,471.03,471.71,470.58,471.12,5491.0,462.8676,463.5358,462.4253,462.956,5491.0
2023-09-06 11:30:00,471.03,471.03,469.44,470.01,2999.0,462.8676,462.8676,461.3051,461.8652,2999.0
2023-09-06 11:35:00,469.9,470.47,468.91,470.47,4735.0,461.7571,462.3173,460.7843,462.3173,4735.0
2023-09-06 11:40:00,469.97,470.68,469.96,470.56,3522.0,461.8259,462.5236,461.8161,462.4057,3522.0
2023-09-06 11:45:00,470.82,470.82,470.1,470.45,1294.0,462.6612,462.6612,461.9537,462.2976,1294.0
2023-09-06 11:50:00,470.48,470.87,470.06,470.46,1954.0,462.3271,462.7103,461.9144,462.3074,1954.0
2023-09-06 11:55:00,470.08,471.05,470.08,470.59,1950.0,461.934,462.8872,461.934,462.4352,1950.0
2023-09-06 12:00:00,470.08,470.87,469.92,470.87,1863.0,461.934,462.7103,461.7768,462.7103,1863.0
2023-09-06 12:05:00,470.78,470.78,469.7,469.7,3097.0,462.6219,462.6219,461.5606,461.5606,3097.0
2023-09-06 12:10:00,469.36,470.04,469.36,470.04,1673.0,461.2265,461.8947,461.2265,461.8947,1673.0
2023-09-06 12:15:00,470.2,470.21,470.19,470.21,300.0,462.0519,462.0618,462.0421,462.0618,300.0
2023-09-06 12:20:00,470.44,470.59,470.44,470.46,1300.0,462.2878,462.4352,462.2878,462.3074,1300.0
2023-09-06 12:25:00,469.99,470.0,469.1,469.1,2000.0,461.8456,461.8554,460.971,460.971,2000.0
2023-09-06 12:30:00,468.67,469.33,468.67,469.33,1745.0,460.5484,461.197,460.5484,461.197,1745.0
2023-09-06 12:35:00,469.49,469.49,469.02,469.29,600.0,461.3542,461.3542,460.8924,461.1577,600.0
2023-09-06 12:40:00,469.89,469.89,468.01,468.01,1900.0,461.7473,461.7473,459.8999,459.8999,1900.0
2023-09-06 12:45:00,468.36,468.88,468.34,468.7,900.0,460.2438,460.7548,460.2242,460.5779,900.0
2023-09-06 12:50:00,468.63,468.84,468.3,468.3,900.0,460.5091,460.7155,460.1849,460.1849,900.0
2023-09-06 12:55:00,468.26,468.67,467.88,468.12,2002.0,460.1456,460.5484,459.7721,460.008,2002.0
2023-09-06 13:00:00,468.01,468.21,467.43,468.1,2413.0,459.8999,460.0964,459.3299,459.9883,2413.0
2023-09-06 13:05:00,467.67,468.1,467.49,468.1,2100.0,459.5658,459.9883,459.3889,459.9883,2100.0
2023-09-06 13:10:00,468.04,468.14,467.71,468.14,1984.0,459.9294,460.0276,459.6051,460.0276,1984.0
2023-09-06 13:15:00,468.01,468.9,467.64,468.9,4052.0,459.8999,460.7745,459.5363,460.7745,4052.0
2023-09-06 13:20:00,468.96,469.3,468.76,468.91,900.0,460.8334,461.1675,460.6369,460.7843,900.0
2023-09-06 13:25:00,468.75,469.46,468.75,469.46,1000.0,460.6271,461.3248,460.6271,461.3248,1000.0
2023-09-06 13:30:00,469.33,469.92,469.33,469.92,1101.0,461.197,461.7768,461.197,461.7768,1101.0
2023-09-06 13:35:00,470.1,470.41,469.44,470.22,2105.0,461.9537,462.2583,461.3051,462.0716,2105.0
2023-09-06 13:40:00,470.47,470.51,469.86,470.4,1218.0,462.3173,462.3566,461.7178,462.2485,1218.0
2023-09-06 13:45:00,470.68,471.14,470.59,471.13,1421.0,462.5236,462.9756,462.4352,462.9658,1421.0
2023-09-06 13:50:00,471.01,471.29,470.79,471.13,2527.0,462.8479,463.123,462.6317,462.9658,2527.0
2023-09-06 13:55:00,470.86,471.52,470.79,471.25,3001.0,462.7005,463.3491,462.6317,463.0837,3001.0
2023-09-06 14:00:00,470.97,471.87,470.79,471.5,2455.0,462.8086,463.693,462.6317,463.3294,2455.0
2023-09-06 14:05:00,471.9,473.2,471.9,473.11,4743.0,463.7225,464.9999,463.7225,464.9115,4743.0
2023-09-06 14:10:00,472.9,473.08,472.37,472.69,1500.0,464.7051,464.882,464.1843,464.4988,1500.0
2023-09-06 14:15:00,472.08,472.25,471.52,472.25,1802.0,463.8994,464.0664,463.3491,464.0664,1802.0
2023-09-06 14:20:00,472.25,472.47,472.25,472.45,400.0,464.0664,464.2826,464.0664,464.2629,400.0
2023-09-06 14:25:00,472.88,473.53,472.88,473.53,635.0,464.6855,465.3242,464.6855,465.3242,635.0
2023-09-06 14:30:00,473.31,473.72,473.24,473.5,1814.0,465.108,465.5109,465.0393,465.2947,1814.0
2023-09-06 14:35:00,473.2,473.33,473.0,473.33,800.0,464.9999,465.1277,464.8034,465.1277,800.0
2023-09-06 14:40:00,473.53,473.53,473.01,473.2,1433.0,465.3242,465.3242,464.8132,464.9999,1433.0
2023-09-06 14:45:00,473.45,474.28,473.44,474.21,1300.0,465.2456,466.0612,465.2358,465.9924,1300.0
2023-09-06 14:50:00,474.38,474.66,473.87,474.66,2084.0,466.1595,466.4346,465.6583,466.4346,2084.0
2023-09-06 14:55:00,474.76,474.76,473.85,473.91,1943.0,466.5329,466.5329,465.6387,465.6976,1943.0
2023-09-06 15:00:00,474.02,474.1,473.52,473.52,1103.0,465.8057,465.8844,465.3144,465.3144,1103.0
2023-09-06 15:05:00,473.03,473.14,472.79,473.14,3092.0,464.8329,464.941,464.5971,464.941,3092.0
2023-09-06 15:10:00,473.17,473.73,473.11,473.53,3537.0,464.9705,465.5208,464.9115,465.3242,3537.0
2023-09-06 15:15:00,474.41,474.91,474.31,474.43,1749.0,466.189,466.6803,466.0907,466.2086,1749.0
2023-09-06 15:20:00,474.96,475.21,474.33,475.21,1500.0,466.7294,466.9751,466.1104,466.9751,1500.0
2023-09-06 15:25:00,474.91,475.1,474.49,474.75,1947.0,466.6803,466.867,466.2676,466.5231,1947.0
2023-09-06 15:30:00,474.64,475.0,474.52,474.98,1838.0,466.415,466.7688,466.2971,466.7491,1838.0
2023-09-06 15:35:00,475.14,475.49,475.0,475.17,3959.0,466.9063,467.2503,466.7688,466.9358,3959.0
2023-09-06 15:40:00,475.21,475.21,474.57,474.57,2777.0,466.9751,466.9751,466.3462,466.3462,2777.0
2023-09-06 15:45:00,474.77,474.77,474.15,474.62,2478.0,466.5427,466.5427,465.9335,466.3953,2478.0
2023-09-06 15:50:00,475.0,475.0,474.22,474.73,4799.0,466.7688,466.7688,466.0023,466.5034,4799.0
2023-09-06 15:55:00,474.74,475.76,474.74,475.23,13915.0,466.5133,467.5156,466.5133,466.9948,13915.0
2023-09-07 09:30:00,469.13,470.58,468.23,470.58,10012.0,461.0005,462.4253,460.1161,462.4253,10012.0
2023-09-07 09:35:00,472.04,472.04,469.06,469.13,1643.0,463.86,463.86,460.9317,461.0005,1643.0
2023-09-07 09:40:00,467.57,469.25,467.3,467.45,5407.0,459.4675,461.1184,459.2022,459.3496,5407.0
2023-09-07 09:45:00,466.89,467.32,464.27,464.27,4628.0,458.7993,459.2218,456.2247,456.2247,4628.0
2023-09-07 09:50:00,464.27,464.76,461.73,463.31,9162.0,456.2247,456.7062,453.7287,455.2813,9162.0
2023-09-07 09:55:00,463.31,463.58,461.03,461.03,6750.0,455.2813,455.5467,453.0408,453.0408,6750.0
2023-09-07 10:00:00,460.69,460.93,458.41,459.64,4815.0,452.7067,452.9426,450.4662,451.6749,4815.0
2023-09-07 10:05:00,459.3,459.3,457.65,458.35,6344.0,451.3408,451.3408,449.7194,450.4073,6344.0
2023-09-07 10:10:00,457.88,458.89,457.48,458.58,4986.0,449.9454,450.9379,449.5524,450.6333,4986.0
2023-09-07 10:15:00,458.18,460.67,457.67,459.09,8511.0,450.2402,452.6871,449.7391,451.1345,8511.0
2023-09-07 10:20:00,460.53,460.53,459.52,460.06,2225.0,452.5495,452.5495,451.557,452.0876,2225.0
2023-09-07 10:25:00,460.06,461.57,459.91,460.65,4064.0,452.0876,453.5715,451.9402,452.6674,4064.0
2023-09-07 10:30:00,461.99,461.99,460.11,460.39,4702.0,453.9842,453.9842,452.1368,452.4119,4702.0
2023-09-07 10:35:00,460.51,461.86,460.51,461.86,1945.0,452.5299,453.8565,452.5299,453.8565,1945.0
2023-09-07 10:40:00,461.8,464.13,461.8,464.13,1214.0,453.7975,456.0871,453.7975,456.0871,1214.0
2023-09-07 10:45:00,464.11,464.11,463.65,463.79,898.0,456.0675,456.0675,455.6154,455.753,898.0
2023-09-07 10:50:00,463.95,464.18,462.75,462.75,2947.0,455.9102,456.1363,454.731,454.731,2947.0
2023-09-07 10:55:00,463.03,463.33,462.55,463.01,1400.0,455.0062,455.301,454.5345,454.9865,1400.0
2023-09-07 11:00:00,463.01,463.01,463.01,463.01,0.0,454.9865,454.9865,454.9865,454.9865,0.0
2023-09-07 11:05:00,463.01,463.68,462.74,463.67,4400.0,454.9865,455.6449,454.7212,455.6351,4400.0
2023-09-07 11:10:00,463.59,463.86,462.78,463.36,3255.0,455.5565,455.8218,454.7605,455.3305,3255.0
2023-09-07 11:15:00,463.67,463.67,462.82,463.08,1200.0,455.6351,455.6351,454.7998,455.0553,1200.0
2023-09-07 11:20:00,463.08,464.87,463.08,464.87,2290.0,455.0553,456.8143,455.0553,456.8143,2290.0
2023-09-07 11:25:00,465.02,465.04,463.33,463.33,1350.0,456.9617,456.9814,455.301,455.301,1350.0
2023-09-07 11:30:00,463.53,464.47,463.39,464.47,1200.0,455.4975,456.4212,455.3599,456.4212,1200.0
2023-09-07 11:35:00,465.14,465.88,465.11,465.65,2220.0,457.0796,457.8068,457.0501,457.5808,2220.0
2023-09-07 11:40:00,465.67,465.99,465.26,465.27,1200.0,457.6004,457.9149,457.1975,457.2074,1200.0
2023-09-07 11:45:00,465.19,465.19,464.03,464.45,1707.0,457.1288,457.1288,455.9889,456.4016,1707.0
2023-09-07 11:50:00,464.39,464.39,463.74,464.28,674.0,456.3426,456.3426,455.7039,456.2345,674.0
2023-09-07 11:55:00,463.7,464.49,463.7,463.75,2215.0,455.6646,456.4409,455.6646,455.7137,2215.0
2023-09-07 12:00:00,464.15,464.97,464.02,464.97,1200.0,456.1068,456.9126,455.979,456.9126,1200.0
2023-09-07 12:05:00,465.56,466.96,465.55,466.96,2000.0,457.4923,458.8681,457.4825,458.8681,2000.0
2023-09-07 12:10:00,466.96,467.55,466.51,467.1,4043.0,458.8681,459.4479,458.4259,459.0057,4043.0
2023-09-07 12:15:00,467.42,467.83,467.42,467.83,1307.0,459.3201,459.723,459.3201,459.723,1307.0
2023-09-07 12:20:00,467.48,467.92,466.99,467.64,1459.0,459.3791,459.8114,458.8976,459.5363,1459.0
2023-09-07 12:25:00,468.18,468.18,468.18,468.18,100.0,460.0669,460.0669,460.0669,460.0669,100.0
2023-09-07 12:30:00,468.21,468.33,467.89,468.33,910.0,460.0964,460.2143,459.782,460.2143,910.0
2023-09-07 12:35:00,468.39,468.39,467.34,467.34,500.0,460.2733,460.2733,459.2415,459.2415,500.0
2023-09-07 12:40:00,467.61,468.02,466.72,466.73,1100.0,459.5068,459.9097,458.6322,458.6421,1100.0
2023-09-07 12:45:00,466.39,467.25,466.39,466.67,950.0,458.308,459.1531,458.308,458.5831,950.0
2023-09-07 12:50:00,466.49,467.1,466.13,466.9,1323.0,458.4062,459.0057,458.0525,458.8091,1323.0
2023-09-07 12:55:00,467.36,467.76,467.17,467.69,3920.0,459.2611,459.6542,459.0744,459.5854,3920.0
2023-09-07 13:00:00,467.69,468.62,467.33,467.33,824.0,459.5854,460.4993,459.2317,459.2317,824.0
2023-09-07 13:05:00,467.83,467.83,467.82,467.83,100.0,459.723,459.723,459.7132,459.723,100.0
2023-09-07 13:10:00,467.67,467.81,467.56,467.56,400.0,459.5658,459.7033,459.4577,459.4577,400.0
2023-09-07 13:15:00,467.47,468.68,466.9,468.25,2600.0,459.3692,460.5583,458.8091,460.1357,2600.0
2023-09-07 13:20:00,468.15,468.42,468.15,468.42,800.0,460.0375,460.3028,460.0375,460.3028,800.0
2023-09-07 13:25:00,468.54,468.59,467.86,468.06,900.0,460.4207,460.4698,459.7525,459.949,900.0
2023-09-07 13:30:00,467.98,468.18,467.74,467.95,800.0,459.8704,460.0669,459.6346,459.8409,800.0
2023-09-07 13:35:00,467.95,468.38,467.54,467.76,632.0,459.8409,460.2635,459.438,459.6542,632.0
2023-09-07 13:40:00,467.75,468.27,467.71,468.27,802.0,459.6444,460.1554,459.6051,460.1554,802.0
2023-09-07 13:45:00,467.93,468.19,467.93,468.19,723.0,459.8213,460.0768,459.8213,460.0768,723.0
2023-09-07 13:50:00,467.59,468.12,467.59,467.65,1150.0,459.4872,460.008,459.4872,459.5461,1150.0
2023-09-07 13:55:00,467.96,468.35,467.88,468.13,13835.0,459.8508,460.234,459.7721,460.0178,13835.0
2023-09-07 14:00:00,467.84,467.89,466.93,466.93,3900.0,459.7328,459.782,458.8386,458.8386,3900.0
2023-09-07 14:05:00,467.11,467.38,466.59,466.59,4178.0,459.0155,459.2808,458.5045,458.5045,4178.0
2023-09-07 14:10:00,466.48,467.14,466.47,466.93,1705.0,458.3964,459.045,458.3866,458.8386,1705.0
2023-09-07 14:15:00,466.98,467.24,466.72,467.14,4609.0,458.8877,459.1432,458.6322,459.045,4609.0
2023-09-07 14:20:00,466.77,467.01,466.6,467.01,567.0,458.6814,458.9172,458.5143,458.9172,567.0
2023-09-07 14:25:00,466.84,466.84,466.48,466.48,309.0,458.7502,458.7502,458.3964,458.3964,309.0
2023-09-07 14:30:00,466.48,467.43,465.92,466.26,9502.0,458.3964,459.3299,457.8461,458.1802,9502.0
2023-09-07 14:35:00,466.27,466.28,465.91,466.28,3800.0,458.19,458.1999,457.8363,458.1999,3800.0
2023-09-07 14:40:00,466.31,467.22,466.31,467.22,1658.0,458.2293,459.1236,458.2293,459.1236,1658.0
2023-09-07 14:45:00,467.44,467.54,466.66,466.97,2761.0,459.3398,459.438,458.5733,458.8779,2761.0
2023-09-07 14:50:00,467.24,467.24,466.76,467.23,1202.0,459.1432,459.1432,458.6715,459.1334,1202.0
2023-09-07 14:55:00,467.37,467.74,466.73,466.73,1800.0,459.271,459.6346,458.6421,458.6421,1800.0
2023-09-07 15:00:00,467.17,467.17,466.83,466.94,1247.0,459.0744,459.0744,458.7403,458.8484,1247.0
2023-09-07 15:05:00,467.0,467.32,466.47,466.75,6074.0,458.9074,459.2218,458.3866,458.6617,6074.0
2023-09-07 15:10:00,467.29,468.24,467.28,468.0,1661.0,459.1924,460.1259,459.1825,459.8901,1661.0
2023-09-07 15:15:00,468.5,469.09,468.44,469.09,1255.0,460.3814,460.9612,460.3224,460.9612,1255.0
2023-09-07 15:20:00,468.8,468.87,468.44,468.87,3915.0,460.6762,460.745,460.3224,460.745,3915.0
2023-09-07 15:25:00,468.46,468.5,468.13,468.13,3381.0,460.3421,460.3814,460.0178,460.0178,3381.0
2023-09-07 15:30:00,468.13,468.25,467.42,467.42,2764.0,460.0178,460.1357,459.3201,459.3201,2764.0
2023-09-07 15:35:00,467.46,467.46,466.81,466.81,1466.0,459.3594,459.3594,458.7207,458.7207,1466.0
2023-09-07 15:40:00,466.56,467.14,466.33,466.76,3371.0,458.475,459.045,458.249,458.6715,3371.0
2023-09-07 15:45:00,466.97,467.37,466.72,467.19,2518.0,458.8779,459.271,458.6322,459.0941,2518.0
2023-09-07 15:50:00,467.17,467.39,466.66,466.97,5483.0,459.0744,459.2906,458.5733,458.8779,5483.0
2023-09-07 15:55:00,467.01,467.64,466.14,466.62,32241.0,458.9172,459.5363,458.0623,458.534,32241.0
2023-09-08 09:30:00,460.7,465.1,460.7,462.71,7652.0,452.7166,457.0403,452.7166,454.6917,7652.0
2023-09-08 09:35:00,462.34,464.12,462.18,463.72,3502.0,454.3281,456.0773,454.1709,455.6842,3502.0
2023-09-08 09:40:00,463.72,464.05,462.03,462.29,2065.0,455.6842,456.0085,454.0235,454.279,2065.0
2023-09-08 09:45:00,462.59,463.0,461.55,461.55,2400.0,454.5738,454.9767,453.5518,453.5518,2400.0
2023-09-08 09:50:00,461.35,461.35,460.03,460.34,1601.0,453.3553,453.3553,452.0582,452.3628,1601.0
2023-09-08 09:55:00,460.42,460.8,459.23,460.74,3237.0,452.4414,452.8148,451.272,452.7559,3237.0
2023-09-08 10:00:00,460.82,461.96,460.32,461.8,2001.0,452.8345,453.9547,452.3431,453.7975,2001.0
2023-09-08 10:05:00,462.93,463.75,462.48,462.49,3959.0,454.9079,455.7137,454.4657,454.4755,3959.0
2023-09-08 10:10:00,462.49,462.85,462.08,462.85,900.0,454.4755,454.8293,454.0726,454.8293,900.0
2023-09-08 10:15:00,462.98,463.24,462.53,463.1,2300.0,454.957,455.2125,454.5148,455.075,2300.0
2023-09-08 10:20:00,463.03,463.46,462.5,463.46,1519.0,455.0062,455.4287,454.4854,455.4287,1519.0
2023-09-08 10:25:00,463.3,463.99,462.63,463.17,1795.0,455.2715,455.9495,454.6131,455.1438,1795.0
2023-09-08 10:30:00,462.94,462.94,461.81,462.04,610.0,454.9177,454.9177,453.8073,454.0333,610.0
2023-09-08 10:35:00,462.53,463.06,462.06,462.63,2077.0,454.5148,455.0357,454.053,454.6131,2077.0
2023-09-08 10:40:00,462.84,463.6,462.74,463.42,4551.0,454.8195,455.5663,454.7212,455.3894,4551.0
2023-09-08 10:45:00,463.01,463.01,462.04,462.05,819.0,454.9865,454.9865,454.0333,454.0432,819.0
2023-09-08 10:50:00,462.45,463.36,462.45,463.36,687.0,454.4362,455.3305,454.4362,455.3305,687.0
2023-09-08 10:55:00,463.47,463.48,462.52,463.0,1633.0,455.4386,455.4484,454.505,454.9767,1633.0
2023-09-08 11:00:00,463.15,464.28,463.14,464.26,850.0,455.1241,456.2345,455.1143,456.2149,850.0
2023-09-08 11:05:00,465.13,465.13,463.87,463.87,1500.0,457.0698,457.0698,455.8316,455.8316,1500.0
2023-09-08 11:10:00,464.43,465.02,464.42,465.02,300.0,456.3819,456.9617,456.3721,456.9617,300.0
2023-09-08 11:15:00,465.54,465.54,464.11,464.12,606.0,457.4727,457.4727,456.0675,456.0773,606.0
2023-09-08 11:20:00,464.76,464.76,464.12,464.5,600.0,456.7062,456.7062,456.0773,456.4507,600.0
2023-09-08 11:25:00,464.29,464.78,464.26,464.78,315.0,456.2443,456.7259,456.2149,456.7259,315.0
2023-09-08 11:30:00,464.35,465.45,464.34,465.18,2043.0,456.3033,457.3842,456.2935,457.1189,2043.0
2023-09-08 11:35:00,464.65,464.65,464.65,464.65,100.0,456.5981,456.5981,456.5981,456.5981,100.0
2023-09-08 11:40:00,464.37,464.84,464.35,464.78,1948.0,456.323,456.7848,456.3033,456.7259,1948.0
2023-09-08 11:45:00,464.61,464.71,464.57,464.58,327.0,456.5588,456.6571,456.5195,456.5293,327.0
2023-09-08 11:50:00,464.31,464.93,463.9,464.93,1505.0,456.264,456.8733,455.8611,456.8733,1505.0
2023-09-08 11:55:00,465.22,465.22,464.49,464.5,613.0,457.1582,457.1582,456.4409,456.4507,613.0
2023-09-08 12:00:00,464.32,465.1,464.32,465.1,921.0,456.2738,457.0403,456.2738,457.0403,921.0
2023-09-08 12:05:00,465.03,465.64,465.03,465.37,2360.0,456.9715,457.571,456.9715,457.3056,2360.0
2023-09-08 12:10:00,465.42,465.73,465.26,465.63,806.0,457.3548,457.6594,457.1975,457.5611,806.0
2023-09-08 12:15:00,465.71,466.21,465.71,466.0,1600.0,457.6397,458.1311,457.6397,457.9247,1600.0
2023-09-08 12:20:00,465.91,465.91,465.41,465.52,1708.0,457.8363,457.8363,457.3449,457.453,1708.0
2023-09-08 12:25:00,465.29,465.3,465.29,465.3,200.0,457.227,457.2368,457.227,457.2368,200.0
2023-09-08 12:30:00,464.16,464.16,463.29,463.97,2310.0,456.1166,456.1166,455.2617,455.9299,2310.0
2023-09-08 12:35:00,464.0,464.58,463.99,464.57,817.0,455.9594,456.5293,455.9495,456.5195,817.0
2023-09-08 12:40:00,464.74,465.25,464.57,465.25,2260.0,456.6865,457.1877,456.5195,457.1877,2260.0
2023-09-08 12:45:00,464.7,464.96,464.57,464.64,801.0,456.6472,456.9027,456.5195,456.5883,801.0
2023-09-08 12:50:00,464.47,464.72,464.02,464.41,1612.0,456.4212,456.6669,455.979,456.3623,1612.0
2023-09-08 12:55:00,464.37,464.99,464.36,464.68,1114.0,456.323,456.9322,456.3131,456.6276,1114.0
2023-09-08 13:00:00,464.74,464.78,464.74,464.78,320.0,456.6865,456.7259,456.6865,456.7259,320.0
2023-09-08 13:05:00,464.77,464.77,464.56,464.59,899.0,456.716,456.716,456.5097,456.5391,899.0
2023-09-08 13:10:00,464.66,465.06,464.66,465.06,717.0,456.6079,457.001,456.6079,457.001,717.0
2023-09-08 13:15:00,464.87,465.09,464.76,465.09,1000.0,456.8143,457.0305,456.7062,457.0305,1000.0
2023-09-08 13:20:00,465.11,465.11,464.39,464.39,1003.0,457.0501,457.0501,456.3426,456.3426,1003.0
2023-09-08 13:25:00,463.8,463.8,462.82,463.53,1000.0,455.7628,455.7628,454.7998,455.4975,1000.0
2023-09-08 13:30:00,463.68,463.81,463.68,463.81,200.0,455.6449,455.7727,455.6449,455.7727,200.0
2023-09-08 13:35:00,463.49,463.73,463.49,463.73,200.0,455.4582,455.6941,455.4582,455.6941,200.0
2023-09-08 13:40:00,463.66,463.81,463.52,463.59,1101.0,455.6253,455.7727,455.4877,455.5565,1101.0
2023-09-08 13:45:00,463.82,463.82,463.19,463.19,450.0,455.7825,455.7825,455.1634,455.1634,450.0
2023-09-08 13:50:00,462.83,462.98,462.72,462.84,700.0,454.8096,454.957,454.7016,454.8195,700.0
2023-09-08 13:55:00,463.12,463.66,463.12,463.57,400.0,455.0946,455.6253,455.0946,455.5368,400.0
2023-09-08 14:00:00,463.96,464.28,463.96,464.21,500.0,455.9201,456.2345,455.9201,456.1657,500.0
2023-09-08 14:05:00,464.39,465.08,464.34,464.59,3093.0,456.3426,457.0207,456.2935,456.5391,3093.0
2023-09-08 14:10:00,464.55,464.55,462.83,462.83,2238.0,456.4998,456.4998,454.8096,454.8096,2238.0
2023-09-08 14:15:00,462.83,462.83,462.83,462.83,0.0,454.8096,454.8096,454.8096,454.8096,0.0
2023-09-08 14:20:00,462.98,463.24,462.67,462.67,3126.0,454.957,455.2125,454.6524,454.6524,3126.0
2023-09-08 14:25:00,462.65,463.02,462.54,463.02,703.0,454.6328,454.9964,454.5247,454.9964,703.0
2023-09-08 14:30:00,463.07,463.1,462.55,462.55,900.0,455.0455,455.075,454.5345,454.5345,900.0
2023-09-08 14:35:00,462.81,462.86,462.53,462.86,600.0,454.79,454.8391,454.5148,454.8391,600.0
2023-09-08 14:40:00,462.6,463.18,462.59,463.18,585.0,454.5836,455.1536,454.5738,455.1536,585.0
2023-09-08 14:45:00,463.04,463.31,463.04,463.31,300.0,455.016,455.2813,455.016,455.2813,300.0
2023-09-08 14:50:00,463.48,463.48,462.93,463.3,600.0,455.4484,455.4484,454.9079,455.2715,600.0
2023-09-08 14:55:00,463.04,463.06,462.54,462.56,2000.0,455.016,455.0357,454.5247,454.5443,2000.0
2023-09-08 15:00:00,462.44,462.7,462.29,462.44,1200.0,454.4264,454.6819,454.279,454.4264,1200.0
2023-09-08 15:05:00,462.68,462.76,462.11,462.29,2528.0,454.6622,454.7409,454.1021,454.279,2528.0
2023-09-08 15:10:00,461.96,462.34,461.71,461.71,1395.0,453.9547,454.3281,453.7091,453.7091,1395.0
2023-09-08 15:15:00,461.71,462.5,461.5,462.39,4246.0,453.7091,454.4854,453.5027,454.3773,4246.0
2023-09-08 15:20:00,462.15,462.33,462.15,462.33,630.0,454.1414,454.3183,454.1414,454.3183,630.0
2023-09-08 15:25:00,462.54,462.75,462.06,462.21,2230.0,454.5247,454.731,454.053,454.2004,2230.0
2023-09-08 15:30:00,462.33,463.06,462.25,463.06,4436.0,454.3183,455.0357,454.2397,455.0357,4436.0
2023-09-08 15:35:00,463.05,463.34,462.72,462.73,5059.0,455.0258,455.3108,454.7016,454.7114,5059.0
2023-09-08 15:40:00,462.51,463.04,462.37,463.04,2065.0,454.4952,455.016,454.3576,455.016,2065.0
2023-09-08 15:45:00,463.12,463.42,462.61,463.42,3842.0,455.0946,455.3894,454.5935,455.3894,3842.0
2023-09-08 15:50:00,462.78,463.67,462.38,463.15,8693.0,454.7605,455.6351,454.3674,455.1241,8693.0
2023-09-08 15:55:00,462.79,464.32,462.79,463.74,16407.0,454.7703,456.2738,454.7703,455.7039,16407.0
2023-09-11 09:30:00,469.52,470.34,468.18,468.18,6297.0,461.3837,462.1895,460.0669,460.0669,6297.0
2023-09-11 09:35:00,468.37,468.75,467.25,467.34,1317.0,460.2536,460.6271,459.1531,459.2415,1317.0
2023-09-11 09:40:00,468.38,468.38,466.49,466.49,1721.0,460.2635,460.2635,458.4062,458.4062,1721.0
2023-09-11 09:45:00,465.95,465.95,463.52,464.14,10457.0,457.8756,457.8756,455.4877,456.0969,10457.0
2023-09-11 09:50:00,464.1,464.67,463.54,464.34,8736.0,456.0576,456.6178,455.5073,456.2935,8736.0
2023-09-11 09:55:00,466.16,466.16,464.11,464.11,1200.0,458.0819,458.0819,456.0675,456.0675,1200.0
2023-09-11 10:00:00,464.81,464.85,463.62,464.09,1110.0,456.7553,456.7946,455.586,456.0478,1110.0
2023-09-11 10:05:00,464.11,464.46,463.91,464.12,710.0,456.0675,456.4114,455.8709,456.0773,710.0
2023-09-11 10:10:00,464.16,464.31,464.06,464.06,599.0,456.1166,456.264,456.0183,456.0183,599.0
2023-09-11 10:15:00,464.47,465.09,463.66,463.98,3414.0,456.4212,457.0305,455.6253,455.9397,3414.0
2023-09-11 10:20:00,464.61,465.2,464.31,464.31,998.0,456.5588,457.1386,456.264,456.264,998.0
2023-09-11 10:25:00,464.95,465.65,464.94,465.28,2658.0,456.8929,457.5808,456.8831,457.2172,2658.0
2023-09-11 10:30:00,464.85,465.12,463.01,463.01,4134.0,456.7946,457.06,454.9865,454.9865,4134.0
2023-09-11 10:35:00,463.19,463.23,463.0,463.23,444.0,455.1634,455.2027,454.9767,455.2027,444.0
2023-09-11 10:40:00,462.39,462.96,461.88,461.88,2509.0,454.3773,454.9374,453.8761,453.8761,2509.0
2023-09-11 10:45:00,461.93,462.98,461.44,462.65,2858.0,453.9252,454.957,453.4437,454.6328,2858.0
2023-09-11 10:50:00,462.28,462.28,461.54,461.77,1708.0,454.2692,454.2692,453.542,453.768,1708.0
2023-09-11 10:55:00,461.6,461.6,460.83,460.96,900.0,453.601,453.601,452.8443,452.9721,900.0
2023-09-11 11:00:00,461.05,461.05,459.71,460.06,2643.0,453.0605,453.0605,451.7437,452.0876,2643.0
2023-09-11 11:05:00,460.1,460.5,460.1,460.16,1355.0,452.127,452.52,452.127,452.1859,1355.0
2023-09-11 11:10:00,459.75,459.93,459.37,459.5,1911.0,451.783,451.9599,451.4096,451.5374,1911.0
2023-09-11 11:15:00,459.39,459.85,459.28,459.85,2042.0,451.4293,451.8813,451.3212,451.8813,2042.0
2023-09-11 11:20:00,459.62,459.72,458.79,458.81,2950.0,451.6553,451.7535,450.8397,450.8593,2950.0
2023-09-11 11:25:00,459.43,460.23,459.2,459.99,2500.0,451.4686,452.2547,451.2426,452.0189,2500.0
2023-09-11 11:30:00,459.3,459.52,458.14,458.53,1306.0,451.3408,451.557,450.2009,450.5842,1306.0
2023-09-11 11:35:00,457.92,457.92,457.22,457.22,1400.0,449.9847,449.9847,449.2969,449.2969,1400.0
2023-09-11 11:40:00,457.54,457.86,457.15,457.38,2270.0,449.6113,449.9258,449.2281,449.4541,2270.0
2023-09-11 11:45:00,457.5,459.2,457.49,458.36,2967.0,449.572,451.2426,449.5622,450.4171,2967.0
2023-09-11 11:50:00,457.45,457.91,457.33,457.56,728.0,449.5229,449.9749,449.405,449.631,728.0
2023-09-11 11:55:00,457.81,458.3,457.76,458.3,600.0,449.8766,450.3581,449.8275,450.3581,600.0
2023-09-11 12:00:00,459.41,459.41,458.8,459.27,1200.0,451.4489,451.4489,450.8495,451.3113,1200.0
2023-09-11 12:05:00,459.08,460.35,459.08,460.35,1200.0,451.1246,452.3726,451.1246,452.3726,1200.0
2023-09-11 12:10:00,460.4,460.41,459.53,459.58,730.0,452.4218,452.4316,451.5668,451.616,730.0
2023-09-11 12:15:00,460.09,460.09,459.3,459.58,2020.0,452.1171,452.1171,451.3408,451.616,2020.0
2023-09-11 12:20:00,459.6,459.89,459.47,459.56,1046.0,451.6356,451.9206,451.5079,451.5963,1046.0
2023-09-11 12:25:00,459.3,459.91,459.3,459.91,1007.0,451.3408,451.9402,451.3408,451.9402,1007.0
2023-09-11 12:30:00,459.75,460.15,459.74,459.95,1272.0,451.783,452.1761,451.7732,451.9796,1272.0
2023-09-11 12:35:00,459.75,460.22,459.68,459.68,1848.0,451.783,452.2449,451.7142,451.7142,1848.0
2023-09-11 12:40:00,459.87,459.92,458.28,458.28,3253.0,451.9009,451.9501,450.3385,450.3385,3253.0
2023-09-11 12:45:00,458.14,458.88,457.96,458.25,3000.0,450.2009,450.9281,450.024,450.309,3000.0
2023-09-11 12:50:00,458.56,458.95,458.24,458.34,1499.0,450.6136,450.9969,450.2992,450.3975,1499.0
2023-09-11 12:55:00,458.11,458.75,458.11,458.56,978.0,450.1714,450.8003,450.1714,450.6136,978.0
2023-09-11 13:00:00,458.6,458.95,457.97,458.7,2107.0,450.6529,450.9969,450.0339,450.7512,2107.0
2023-09-11 13:05:00,458.8,458.93,458.19,458.2,934.0,450.8495,450.9772,450.2501,450.2599,934.0
2023-09-11 13:10:00,458.54,458.96,458.54,458.94,1646.0,450.594,451.0067,450.594,450.9871,1646.0
2023-09-11 13:15:00,459.18,459.96,459.16,459.96,1581.0,451.2229,451.9894,451.2032,451.9894,1581.0
2023-09-11 13:20:00,460.11,460.41,460.07,460.41,1706.0,452.1368,452.4316,452.0975,452.4316,1706.0
2023-09-11 13:25:00,461.04,461.42,460.47,460.86,3337.0,453.0507,453.4241,452.4905,452.8738,3337.0
2023-09-11 13:30:00,460.95,460.95,460.24,460.24,1400.0,452.9622,452.9622,452.2645,452.2645,1400.0
2023-09-11 13:35:00,460.63,461.02,460.28,460.28,600.0,452.6478,453.031,452.3038,452.3038,600.0
2023-09-11 13:40:00,460.39,460.39,459.81,459.92,700.0,452.4119,452.4119,451.842,451.9501,700.0
2023-09-11 13:45:00,460.2,460.2,459.42,459.59,2260.0,452.2252,452.2252,451.4587,451.6258,2260.0
2023-09-11 13:50:00,459.77,460.06,459.76,460.06,300.0,451.8027,452.0876,451.7928,452.0876,300.0
2023-09-11 13:55:00,459.94,459.94,459.83,459.83,400.0,451.9697,451.9697,451.8616,451.8616,400.0
2023-09-11 14:00:00,459.84,459.84,459.68,459.69,640.0,451.8715,451.8715,451.7142,451.7241,640.0
2023-09-11 14:05:00,459.5,459.71,459.48,459.5,729.0,451.5374,451.7437,451.5177,451.5374,729.0
2023-09-11 14:10:00,459.66,460.0,459.5,459.88,1481.0,451.6946,452.0287,451.5374,451.9108,1481.0
2023-09-11 14:15:00,459.9,460.01,459.63,459.64,2758.0,451.9304,452.0385,451.6651,451.6749,2758.0
2023-09-11 14:20:00,459.95,459.95,459.31,459.53,1043.0,451.9796,451.9796,451.3506,451.5668,1043.0
2023-09-11 14:25:00,459.72,459.72,459.03,459.66,1100.0,451.7535,451.7535,451.0755,451.6946,1100.0
2023-09-11 14:30:00,459.42,459.58,459.26,459.46,830.0,451.4587,451.616,451.3015,451.498,830.0
2023-09-11 14:35:00,459.41,459.85,459.1,459.1,1857.0,451.4489,451.8813,451.1443,451.1443,1857.0
2023-09-11 14:40:00,459.08,459.09,458.62,458.62,1347.0,451.1246,451.1345,450.6726,450.6726,1347.0
2023-09-11 14:45:00,458.64,459.1,458.63,458.93,1329.0,450.6923,451.1443,450.6824,450.9772,1329.0
2023-09-11 14:50:00,459.09,459.09,458.53,458.68,720.0,451.1345,451.1345,450.5842,450.7316,720.0
2023-09-11 14:55:00,458.41,458.71,458.38,458.71,621.0,450.4662,450.761,450.4368,450.761,621.0
2023-09-11 15:00:00,458.71,458.71,458.24,458.24,914.0,450.761,450.761,450.2992,450.2992,914.0
2023-09-11 15:05:00,458.2,458.47,458.18,458.27,1957.0,450.2599,450.5252,450.2402,450.3287,1957.0
2023-09-11 15:10:00,458.0,458.45,458.0,458.29,1550.0,450.0633,450.5055,450.0633,450.3483,1550.0
2023-09-11 15:15:00,458.26,458.26,457.26,457.58,2768.0,450.3188,450.3188,449.3362,449.6506,2768.0
2023-09-11 15:20:00,457.38,457.82,456.92,456.92,2360.0,449.4541,449.8865,449.0021,449.0021,2360.0
2023-09-11 15:25:00,456.96,457.88,456.96,457.28,4112.0,449.0414,449.9454,449.0414,449.3558,4112.0
2023-09-11 15:30:00,457.41,457.54,456.91,457.38,3000.0,449.4836,449.6113,448.9922,449.4541,3000.0
2023-09-11 15:35:00,457.55,457.66,457.18,457.53,3304.0,449.6211,449.7292,449.2576,449.6015,3304.0
2023-09-11 15:40:00,457.34,457.34,456.77,457.08,3941.0,449.4148,449.4148,448.8547,449.1593,3941.0
2023-09-11 15:45:00,456.96,457.08,456.57,456.72,5008.0,449.0414,449.1593,448.6581,448.8055,5008.0
2023-09-11 15:50:00,456.93,457.6,456.52,457.5,9570.0,449.0119,449.6703,448.609,449.572,9570.0
2023-09-11 15:55:00,457.29,458.75,457.01,458.68,30784.0,449.3657,450.8003,449.0905,450.7316,30784.0
2023-09-12 09:30:00,456.32,459.61,455.68,459.5,6297.0,448.4125,451.6454,447.7835,451.5374,6297.0
2023-09-12 09:35:00,459.51,460.99,459.17,460.99,2951.0,451.5472,453.0015,451.2131,453.0015,2951.0
2023-09-12 09:40:00,462.95,465.01,462.76,463.11,3147.0,454.9276,456.9519,454.7409,455.0848,3147.0
2023-09-12 09:45:00,463.86,463.86,463.19,463.19,200.0,455.8218,455.8218,455.1634,455.1634,200.0
2023-09-12 09:50:00,462.66,462.66,461.42,461.99,3292.0,454.6426,454.6426,453.4241,453.9842,3292.0
2023-09-12 09:55:00,461.78,461.82,461.19,461.7,1100.0,453.7778,453.8171,453.1981,453.6992,1100.0
2023-09-12 10:00:00,462.03,462.51,461.51,461.82,2526.0,454.0235,454.4952,453.5125,453.8171,2526.0
2023-09-12 10:05:00,462.31,462.31,462.04,462.04,243.0,454.2987,454.2987,454.0333,454.0333,243.0
2023-09-12 10:10:00,461.86,463.51,461.86,463.51,1932.0,453.8565,455.4779,453.8565,455.4779,1932.0
2023-09-12 10:15:00,463.43,463.43,462.31,462.64,2218.0,455.3993,455.3993,454.2987,454.6229,2218.0
2023-09-12 10:20:00,462.8,462.8,462.17,462.27,1554.0,454.7802,454.7802,454.1611,454.2594,1554.0
2023-09-12 10:25:00,462.28,462.28,461.17,461.84,2448.0,454.2692,454.2692,453.1784,453.8368,2448.0
2023-09-12 10:30:00,461.13,461.13,459.42,460.03,4903.0,453.1391,453.1391,451.4587,452.0582,4903.0
2023-09-12 10:35:00,459.81,460.15,459.44,459.76,1800.0,451.842,452.1761,451.4784,451.7928,1800.0
2023-09-12 10:40:00,460.36,460.48,459.63,460.14,2194.0,452.3825,452.5004,451.6651,452.1663,2194.0
2023-09-12 10:45:00,460.43,460.54,459.33,459.33,1182.0,452.4512,452.5593,451.3703,451.3703,1182.0
2023-09-12 10:50:00,458.92,458.92,458.81,458.81,200.0,450.9674,450.9674,450.8593,450.8593,200.0
2023-09-12 10:55:00,459.17,459.17,458.64,458.64,567.0,451.2131,451.2131,450.6923,450.6923,567.0
2023-09-12 11:00:00,458.59,460.16,458.59,460.16,607.0,450.6431,452.1859,450.6431,452.1859,607.0
2023-09-12 11:05:00,460.14,460.14,459.65,459.81,840.0,452.1663,452.1663,451.6848,451.842,840.0
2023-09-12 11:10:00,460.13,460.13,460.13,460.13,100.0,452.1564,452.1564,452.1564,452.1564,100.0
2023-09-12 11:15:00,459.79,460.24,459.79,460.24,1365.0,451.8223,452.2645,451.8223,452.2645,1365.0
2023-09-12 11:20:00,460.82,461.35,460.78,461.35,505.0,452.8345,453.3553,452.7952,453.3553,505.0
2023-09-12 11:25:00,461.29,461.36,460.78,461.13,1301.0,453.2963,453.3651,452.7952,453.1391,1301.0
2023-09-12 11:30:00,461.38,461.38,460.64,460.85,3142.0,453.3848,453.3848,452.6576,452.864,3142.0
2023-09-12 11:35:00,461.08,461.31,460.39,461.2,1736.0,453.09,453.316,452.4119,453.2079,1736.0
2023-09-12 11:40:00,461.34,461.34,460.77,460.85,1010.0,453.3455,453.3455,452.7853,452.864,1010.0
2023-09-12 11:45:00,460.63,461.45,460.19,461.45,537.0,452.6478,453.4536,452.2154,453.4536,537.0
2023-09-12 11:50:00,461.52,461.69,460.6,461.69,8548.0,453.5223,453.6894,452.6183,453.6894,8548.0
2023-09-12 11:55:00,462.04,462.57,461.83,462.49,2059.0,454.0333,454.5542,453.827,454.4755,2059.0
2023-09-12 12:00:00,462.99,462.99,462.21,462.41,1200.0,454.9669,454.9669,454.2004,454.3969,1200.0
2023-09-12 12:05:00,462.41,462.41,462.41,462.41,0.0,454.3969,454.3969,454.3969,454.3969,0.0
2023-09-12 12:10:00,462.13,462.13,461.89,461.98,580.0,454.1218,454.1218,453.8859,453.9744,580.0
2023-09-12 12:15:00,461.85,461.85,461.74,461.74,300.0,453.8466,453.8466,453.7385,453.7385,300.0
2023-09-12 12:20:00,462.14,462.24,461.96,462.24,400.0,454.1316,454.2299,453.9547,454.2299,400.0
2023-09-12 12:25:00,462.28,462.75,462.27,462.27,2219.0,454.2692,454.731,454.2594,454.2594,2219.0
2023-09-12 12:30:00,461.82,462.07,461.82,462.06,383.0,453.8171,454.0628,453.8171,454.053,383.0
2023-09-12 12:35:00,461.89,461.89,461.55,461.56,499.0,453.8859,453.8859,453.5518,453.5617,499.0
2023-09-12 12:40:00,461.85,462.52,461.67,462.52,744.0,453.8466,454.505,453.6697,454.505,744.0
2023-09-12 12:45:00,462.21,462.38,462.21,462.38,200.0,454.2004,454.3674,454.2004,454.3674,200.0
2023-09-12 12:50:00,462.32,462.53,462.13,462.13,842.0,454.3085,454.5148,454.1218,454.1218,842.0
2023-09-12 12:55:00,461.76,462.01,461.56,461.56,600.0,453.7582,454.0039,453.5617,453.5617,600.0
2023-09-12 13:00:00,461.77,461.77,461.4,461.4,700.0,453.768,453.768,453.4044,453.4044,700.0
2023-09-12 13:05:00,461.41,461.41,461.21,461.26,310.0,453.4143,453.4143,453.2177,453.2669,310.0
2023-09-12 13:10:00,461.82,461.82,461.39,461.4,219.0,453.8171,453.8171,453.3946,453.4044,219.0
2023-09-12 13:15:00,461.29,461.48,461.29,461.31,700.0,453.2963,453.483,453.2963,453.316,700.0
2023-09-12 13:20:00,461.8,462.1,461.79,462.1,1900.0,453.7975,454.0923,453.7877,454.0923,1900.0
2023-09-12 13:25:00,462.14,462.54,462.14,462.5,400.0,454.1316,454.5247,454.1316,454.4854,400.0
2023-09-12 13:30:00,462.46,462.54,461.23,461.44,1698.0,454.4461,454.5247,453.2374,453.4437,1698.0
2023-09-12 13:35:00,461.1,461.25,461.1,461.25,488.0,453.1096,453.257,453.1096,453.257,488.0
2023-09-12 13:40:00,460.7,460.73,460.31,460.73,1963.0,452.7166,452.746,452.3333,452.746,1963.0
2023-09-12 13:45:00,461.1,461.34,460.5,460.97,1483.0,453.1096,453.3455,452.52,452.9819,1483.0
2023-09-12 13:50:00,460.92,461.31,460.4,460.5,933.0,452.9327,453.316,452.4218,452.52,933.0
2023-09-12 13:55:00,460.25,460.61,458.9,459.26,5300.0,452.2744,452.6281,450.9478,451.3015,5300.0
2023-09-12 14:00:00,458.95,458.95,457.96,457.96,3029.0,450.9969,450.9969,450.024,450.024,3029.0
2023-09-12 14:05:00,457.97,458.47,457.0,457.0,2659.0,450.0339,450.5252,449.0807,449.0807,2659.0
2023-09-12 14:10:00,456.99,458.68,456.99,458.19,4343.0,449.0708,450.7316,449.0708,450.2501,4343.0
2023-09-12 14:15:00,458.66,458.89,458.36,458.89,1378.0,450.7119,450.9379,450.4171,450.9379,1378.0
2023-09-12 14:20:00,458.73,459.06,457.42,457.64,2046.0,450.7807,451.105,449.4934,449.7096,2046.0
2023-09-12 14:25:00,457.62,458.06,457.49,458.06,1948.0,449.6899,450.1223,449.5622,450.1223,1948.0
2023-09-12 14:30:00,457.54,457.93,457.38,457.93,2487.0,449.6113,449.9946,449.4541,449.9946,2487.0
2023-09-12 14:35:00,457.69,458.21,457.69,457.94,1839.0,449.7587,450.2697,449.7587,450.0044,1839.0
2023-09-12 14:40:00,457.98,457.98,457.59,457.74,2956.0,450.0437,450.0437,449.6605,449.8079,2956.0
2023-09-12 14:45:00,457.66,457.85,457.41,457.41,1715.0,449.7292,449.9159,449.4836,449.4836,1715.0
2023-09-12 14:50:00,457.35,457.35,456.45,456.52,3792.0,449.4246,449.4246,448.5402,448.609,3792.0
2023-09-12 14:55:00,456.55,457.02,456.38,456.8,4200.0,448.6385,449.1003,448.4714,448.8841,4200.0
2023-09-12 15:00:00,456.49,456.71,456.0,456.02,3935.0,448.5795,448.7957,448.098,448.1177,3935.0
2023-09-12 15:05:00,456.23,456.35,455.72,456.09,4566.0,448.324,448.4419,447.8229,448.1864,4566.0
2023-09-12 15:10:00,456.23,456.33,455.7,455.98,3718.0,448.324,448.4223,447.8032,448.0784,3718.0
2023-09-12 15:15:00,455.88,456.34,455.75,456.34,3055.0,447.9801,448.4321,447.8523,448.4321,3055.0
2023-09-12 15:20:00,456.45,456.62,455.76,455.76,3797.0,448.5402,448.7073,447.8622,447.8622,3797.0
2023-09-12 15:25:00,455.74,456.31,455.51,456.31,9837.0,447.8425,448.4026,447.6165,448.4026,9837.0
2023-09-12 15:30:00,456.38,456.56,456.11,456.26,2536.0,448.4714,448.6483,448.2061,448.3535,2536.0
2023-09-12 15:35:00,456.49,457.02,456.27,456.62,10378.0,448.5795,449.1003,448.3633,448.7073,10378.0
2023-09-12 15:40:00,456.78,457.17,456.59,457.1,3957.0,448.8645,449.2477,448.6778,449.1789,3957.0
2023-09-12 15:45:00,457.07,457.14,456.04,456.19,9842.0,449.1495,449.2182,448.1373,448.2847,9842.0
2023-09-12 15:50:00,456.19,457.24,456.08,457.15,13562.0,448.2847,449.3165,448.1766,449.2281,13562.0
2023-09-12 15:55:00,457.26,457.45,456.68,457.15,15808.0,449.3362,449.5229,448.7662,449.2281,15808.0
2023-09-13 09:30:00,453.93,457.42,453.93,457.42,6593.0,446.0639,449.4934,446.0639,449.4934,6593.0
2023-09-13 09:35:00,456.22,457.37,455.72,457.2,800.0,448.3142,449.4443,447.8229,449.2772,800.0
2023-09-13 09:40:00,456.49,456.49,453.62,453.62,1262.0,448.5795,448.5795,445.7592,445.7592,1262.0
2023-09-13 09:45:00,454.64,455.07,453.33,453.33,2256.0,446.7616,447.1841,445.4743,445.4743,2256.0
2023-09-13 09:50:00,453.71,453.71,452.23,452.24,1012.0,445.8477,445.8477,444.3933,444.4032,1012.0
2023-09-13 09:55:00,452.02,452.11,451.42,451.42,2522.0,444.187,444.2754,443.5974,443.5974,2522.0
2023-09-13 10:00:00,451.32,451.42,448.32,448.32,7069.0,443.4991,443.5974,440.5511,440.5511,7069.0
2023-09-13 10:05:00,448.0,448.5,447.29,448.02,5843.0,440.2366,440.728,439.5389,440.2563,5843.0
2023-09-13 10:10:00,448.04,448.62,446.6,447.13,13014.0,440.2759,440.8459,438.8609,439.3817,13014.0
2023-09-13 10:15:00,447.15,448.64,447.07,448.64,3017.0,439.4014,440.8655,439.3228,440.8655,3017.0
2023-09-13 10:20:00,449.14,449.58,448.69,449.46,2095.0,441.3569,441.7893,440.9147,441.6713,2095.0
2023-09-13 10:25:00,450.49,452.93,450.49,452.93,3786.0,442.6835,445.0812,442.6835,445.0812,3786.0
2023-09-13 10:30:00,452.47,452.47,451.56,451.56,3268.0,444.6292,444.6292,443.7349,443.7349,3268.0
2023-09-13 10:35:00,451.87,452.38,451.31,452.07,2267.0,444.0396,444.5407,443.4893,444.2361,2267.0
2023-09-13 10:40:00,452.38,452.93,451.94,452.06,2951.0,444.5407,445.0812,444.1084,444.2263,2951.0
2023-09-13 10:45:00,451.69,451.7,450.95,451.1,867.0,443.8627,443.8725,443.1355,443.2829,867.0
2023-09-13 10:50:00,451.4,451.96,450.9,451.96,2099.0,443.5777,444.128,443.0864,444.128,2099.0
2023-09-13 10:55:00,451.83,451.89,451.65,451.86,900.0,444.0003,444.0592,443.8234,444.0297,900.0
2023-09-13 11:00:00,451.76,452.43,451.54,452.4,1900.0,443.9315,444.5899,443.7153,444.5604,1900.0
2023-09-13 11:05:00,452.28,453.14,452.28,453.14,300.0,444.4425,445.2876,444.4425,445.2876,300.0
2023-09-13 11:10:00,452.99,453.29,452.63,452.63,785.0,445.1402,445.435,444.7864,444.7864,785.0
2023-09-13 11:15:00,452.41,452.98,451.99,451.99,1302.0,444.5702,445.1303,444.1575,444.1575,1302.0
2023-09-13 11:20:00,451.87,452.31,451.62,451.62,1529.0,444.0396,444.4719,443.7939,443.7939,1529.0
2023-09-13 11:25:00,451.84,452.72,451.84,452.67,400.0,444.0101,444.8748,444.0101,444.8257,400.0
2023-09-13 11:30:00,452.71,453.44,452.71,453.44,2682.0,444.865,445.5824,444.865,445.5824,2682.0
2023-09-13 11:35:00,452.88,453.27,452.52,452.93,1700.0,445.0321,445.4153,444.6783,445.0812,1700.0
2023-09-13 11:40:00,453.31,453.31,452.57,452.58,1150.0,445.4546,445.4546,444.7274,444.7373,1150.0
2023-09-13 11:45:00,452.75,453.31,452.4,452.4,8484.0,444.9043,445.4546,444.5604,444.5604,8484.0
2023-09-13 11:50:00,452.01,452.01,450.35,450.35,800.0,444.1771,444.1771,442.5459,442.5459,800.0
2023-09-13 11:55:00,450.33,451.22,450.33,451.2,1406.0,442.5263,443.4008,442.5263,443.3812,1406.0
2023-09-13 12:00:00,450.83,450.83,450.69,450.69,400.0,443.0176,443.0176,442.88,442.88,400.0
2023-09-13 12:05:00,450.88,450.89,449.89,449.99,1455.0,443.0667,443.0766,442.0939,442.1922,1455.0
2023-09-13 12:10:00,449.99,450.02,449.28,449.28,2250.0,442.1922,442.2216,441.4945,441.4945,2250.0
2023-09-13 12:15:00,449.04,450.07,448.91,450.05,8778.0,441.2586,442.2708,441.1309,442.2511,8778.0
2023-09-13 12:20:00,450.38,451.73,450.3,450.75,7540.0,442.5754,443.902,442.4968,442.939,7540.0
2023-09-13 12:25:00,450.74,451.92,450.74,451.92,2121.0,442.9292,444.0887,442.9292,444.0887,2121.0
2023-09-13 12:30:00,452.14,452.32,450.35,450.62,1310.0,444.3049,444.4818,442.5459,442.8112,1310.0
2023-09-13 12:35:00,450.29,450.29,450.29,450.29,210.0,442.487,442.487,442.487,442.487,210.0
2023-09-13 12:40:00,449.91,449.91,449.91,449.91,100.0,442.1135,442.1135,442.1135,442.1135,100.0
2023-09-13 12:45:00,449.63,449.63,449.21,449.35,300.0,441.8384,441.8384,441.4257,441.5632,300.0
2023-09-13 12:50:00,450.01,450.01,449.31,449.61,2125.0,442.2118,442.2118,441.5239,441.8187,2125.0
2023-09-13 12:55:00,449.6,450.0,449.57,450.0,1564.0,441.8089,442.202,441.7794,442.202,1564.0
2023-09-13 13:00:00,450.01,450.45,449.95,450.26,2002.0,442.2118,442.6442,442.1528,442.4575,2002.0
2023-09-13 13:05:00,450.01,450.22,449.47,449.5,4549.0,442.2118,442.4182,441.6812,441.7106,4549.0
2023-09-13 13:10:00,449.73,449.73,449.38,449.39,600.0,441.9367,441.9367,441.5927,441.6025,600.0
2023-09-13 13:15:00,449.48,450.07,449.17,450.07,3313.0,441.691,442.2708,441.3864,442.2708,3313.0
2023-09-13 13:20:00,449.67,449.72,449.67,449.72,500.0,441.8777,441.9268,441.8777,441.9268,500.0
2023-09-13 13:25:00,449.4,449.52,448.98,449.12,2948.0,441.6124,441.7303,441.1997,441.3372,2948.0
2023-09-13 13:30:00,449.1,449.77,448.84,449.49,2051.0,441.3176,441.976,441.0621,441.7008,2051.0
2023-09-13 13:35:00,449.51,449.54,449.28,449.41,993.0,441.7205,441.7499,441.4945,441.6222,993.0
2023-09-13 13:40:00,449.41,449.45,449.22,449.29,1773.0,441.6222,441.6615,441.4355,441.5043,1773.0
2023-09-13 13:45:00,449.39,449.55,448.82,448.82,1001.0,441.6025,441.7598,441.0424,441.0424,1001.0
2023-09-13 13:50:00,448.85,448.85,448.69,448.69,240.0,441.0719,441.0719,440.9147,440.9147,240.0
2023-09-13 13:55:00,448.24,448.37,448.0,448.0,600.0,440.4725,440.6002,440.2366,440.2366,600.0
2023-09-13 14:00:00,447.88,447.91,447.7,447.9,600.0,440.1187,440.1482,439.9418,440.1384,600.0
2023-09-13 14:05:00,446.77,447.21,446.29,447.19,2952.0,439.028,439.4603,438.5563,439.4407,2952.0
2023-09-13 14:10:00,447.37,447.84,446.67,446.84,2258.0,439.6176,440.0794,438.9297,439.0967,2258.0
2023-09-13 14:15:00,446.35,446.53,445.9,446.27,1930.0,438.6152,438.7921,438.173,438.5366,1930.0
2023-09-13 14:20:00,445.86,446.24,445.86,445.91,500.0,438.1337,438.5071,438.1337,438.1829,500.0
2023-09-13 14:25:00,446.12,446.39,445.91,446.39,1400.0,438.3892,438.6545,438.1829,438.6545,1400.0
2023-09-13 14:30:00,446.33,446.33,445.56,445.75,1240.0,438.5956,438.5956,437.8389,438.0256,1240.0
2023-09-13 14:35:00,445.63,445.67,445.63,445.65,500.0,437.9077,437.947,437.9077,437.9274,500.0
2023-09-13 14:40:00,445.99,446.01,445.01,445.27,1473.0,438.2615,438.2811,437.2984,437.5539,1473.0
2023-09-13 14:45:00,445.01,445.45,444.45,444.45,2665.0,437.2984,437.7308,436.7482,436.7482,2665.0
2023-09-13 14:50:00,444.55,444.55,443.37,443.43,7770.0,436.8464,436.8464,435.6869,435.7458,7770.0
2023-09-13 14:55:00,443.12,444.05,443.08,444.05,6567.0,435.4412,436.3551,435.4019,436.3551,6567.0
2023-09-13 15:00:00,444.21,444.3,443.57,443.95,4972.0,436.5123,436.6008,435.8834,436.2568,4972.0
2023-09-13 15:05:00,443.74,444.01,443.37,443.39,5393.0,436.0505,436.3158,435.6869,435.7065,5393.0
2023-09-13 15:10:00,443.75,444.22,443.39,443.48,3691.0,436.0603,436.5221,435.7065,435.795,3691.0
2023-09-13 15:15:00,443.51,444.63,443.51,444.63,1632.0,435.8244,436.925,435.8244,436.925,1632.0
2023-09-13 15:20:00,444.64,444.88,444.43,444.7,2708.0,436.9349,437.1707,436.7285,436.9938,2708.0
2023-09-13 15:25:00,444.69,445.16,444.57,444.57,4991.0,436.984,437.4459,436.8661,436.8661,4991.0
2023-09-13 15:30:00,444.85,445.54,444.81,445.39,4458.0,437.1412,437.8193,437.1019,437.6719,4458.0
2023-09-13 15:35:00,445.62,446.32,445.61,446.15,3723.0,437.8979,438.5857,437.8881,438.4187,3723.0
2023-09-13 15:40:00,446.36,446.63,446.19,446.33,4821.0,438.6251,438.8904,438.458,438.5956,4821.0
2023-09-13 15:45:00,446.31,446.93,446.3,446.6,5091.0,438.5759,439.1852,438.5661,438.8609,5091.0
2023-09-13 15:50:00,446.48,447.67,446.35,447.23,11708.0,438.743,439.9124,438.6152,439.48,11708.0
2023-09-13 15:55:00,447.3,448.19,447.07,447.49,25048.0,439.5488,440.4233,439.3228,439.7355,25048.0
2023-09-14 09:30:00,453.85,457.34,453.48,457.12,8348.0,445.9853,449.4148,445.6217,449.1986,8348.0
2023-09-14 09:35:00,456.5,459.77,456.49,458.06,9570.0,448.5893,451.8027,448.5795,450.1223,9570.0
2023-09-14 09:40:00,458.12,458.44,456.8,456.89,2947.0,450.1813,450.4957,448.8841,448.9726,2947.0
2023-09-14 09:45:00,455.98,456.27,454.28,454.28,4867.0,448.0784,448.3633,446.4078,446.4078,4867.0
2023-09-14 09:50:00,454.6,456.13,454.16,455.67,3966.0,446.7223,448.2258,446.2899,447.7737,3966.0
2023-09-14 09:55:00,455.4,456.45,455.09,456.06,1642.0,447.5084,448.5402,447.2038,448.157,1642.0
2023-09-14 10:00:00,456.61,456.75,453.69,454.04,5695.0,448.6974,448.835,445.828,446.172,5695.0
2023-09-14 10:05:00,454.33,455.09,453.12,453.42,3250.0,446.4569,447.2038,445.2679,445.5627,3250.0
2023-09-14 10:10:00,452.68,453.51,452.0,452.8,2024.0,444.8355,445.6512,444.1673,444.9535,2024.0
2023-09-14 10:15:00,452.62,452.62,451.49,452.13,1665.0,444.7766,444.7766,443.6662,444.2951,1665.0
2023-09-14 10:20:00,451.31,452.9,451.31,452.23,3822.0,443.4893,445.0517,443.4893,444.3933,3822.0
2023-09-14 10:25:00,451.96,452.81,451.5,452.81,906.0,444.128,444.9633,443.676,444.9633,906.0
2023-09-14 10:30:00,452.53,452.8,451.93,452.38,1609.0,444.6881,444.9535,444.0985,444.5407,1609.0
2023-09-14 10:35:00,452.36,452.97,452.35,452.49,2269.0,444.5211,445.1205,444.5113,444.6488,2269.0
2023-09-14 10:40:00,452.58,452.59,451.99,452.02,1520.0,444.7373,444.7471,444.1575,444.187,1520.0
2023-09-14 10:45:00,452.46,452.92,452.02,452.71,5858.0,444.6193,445.0714,444.187,444.865,5858.0
2023-09-14 10:50:00,453.42,453.88,453.14,453.41,4591.0,445.5627,446.0147,445.2876,445.5529,4591.0
2023-09-14 10:55:00,453.34,453.85,453.13,453.85,2697.0,445.4841,445.9853,445.2777,445.9853,2697.0
2023-09-14 11:00:00,454.03,454.25,453.78,454.13,1200.0,446.1621,446.3783,445.9165,446.2604,1200.0
2023-09-14 11:05:00,454.34,454.52,453.15,453.46,3500.0,446.4668,446.6437,445.2974,445.602,3500.0
2023-09-14 11:10:00,453.11,453.25,451.85,451.96,1549.0,445.2581,445.3957,444.0199,444.128,1549.0
2023-09-14 11:15:00,451.9,451.9,449.12,449.13,3022.0,444.0691,444.0691,441.3372,441.3471,3022.0
2023-09-14 11:20:00,449.47,450.08,449.29,450.07,2600.0,441.6812,442.2806,441.5043,442.2708,2600.0
2023-09-14 11:25:00,449.73,449.73,448.91,448.91,400.0,441.9367,441.9367,441.1309,441.1309,400.0
2023-09-14 11:30:00,449.11,449.6,448.38,448.38,1500.0,441.3274,441.8089,440.6101,440.6101,1500.0
2023-09-14 11:35:00,448.04,448.38,446.9,447.77,12019.0,440.2759,440.6101,439.1557,440.0106,12019.0
2023-09-14 11:40:00,447.59,447.72,446.78,447.72,1831.0,439.8337,439.9615,439.0378,439.9615,1831.0
2023-09-14 11:45:00,447.71,447.71,446.83,446.83,10832.0,439.9517,439.9517,439.0869,439.0869,10832.0
2023-09-14 11:50:00,447.05,448.52,447.05,447.74,2926.0,439.3031,440.7476,439.3031,439.9811,2926.0
2023-09-14 11:55:00,447.94,447.94,447.0,447.79,2627.0,440.1777,440.1777,439.254,440.0303,2627.0
2023-09-14 12:00:00,447.71,449.22,447.28,449.22,4731.0,439.9517,441.4355,439.5291,441.4355,4731.0
2023-09-14 12:05:00,449.44,450.13,449.1,450.07,5289.0,441.6517,442.3297,441.3176,442.2708,5289.0
2023-09-14 12:10:00,450.34,451.18,450.18,450.74,3091.0,442.5361,443.3615,442.3789,442.9292,3091.0
2023-09-14 12:15:00,451.14,451.57,449.89,451.57,5812.0,443.3222,443.7448,442.0939,443.7448,5812.0
2023-09-14 12:20:00,451.08,451.08,449.91,450.19,1600.0,443.2633,443.2633,442.1135,442.3887,1600.0
2023-09-14 12:25:00,450.07,451.08,450.04,451.08,1426.0,442.2708,443.2633,442.2413,443.2633,1426.0
2023-09-14 12:30:00,450.95,451.3,450.61,451.3,853.0,443.1355,443.4795,442.8014,443.4795,853.0
2023-09-14 12:35:00,451.07,451.14,450.44,450.49,1270.0,443.2534,443.3222,442.6344,442.6835,1270.0
2023-09-14 12:40:00,450.9,451.1,450.06,450.39,978.0,443.0864,443.2829,442.2609,442.5852,978.0
2023-09-14 12:45:00,450.25,450.89,450.25,450.8,800.0,442.4476,443.0766,442.4476,442.9881,800.0
2023-09-14 12:50:00,451.17,451.49,450.47,450.47,1985.0,443.3517,443.6662,442.6638,442.6638,1985.0
2023-09-14 12:55:00,450.56,450.7,450.56,450.6,300.0,442.7523,442.8898,442.7523,442.7916,300.0
2023-09-14 13:00:00,450.75,451.02,450.37,450.83,1787.0,442.939,443.2043,442.5656,443.0176,1787.0
2023-09-14 13:05:00,450.83,451.36,450.7,451.36,1000.0,443.0176,443.5384,442.8898,443.5384,1000.0
2023-09-14 13:10:00,451.96,452.54,451.76,452.53,5948.0,444.128,444.698,443.9315,444.6881,5948.0
2023-09-14 13:15:00,452.52,452.57,452.0,452.39,1072.0,444.6783,444.7274,444.1673,444.5506,1072.0
2023-09-14 13:20:00,452.5,452.92,451.32,451.32,2490.0,444.6587,445.0714,443.4991,443.4991,2490.0
2023-09-14 13:25:00,451.24,451.67,451.24,451.66,400.0,443.4205,443.843,443.4205,443.8332,400.0
2023-09-14 13:30:00,451.56,452.08,451.56,452.08,700.0,443.7349,444.2459,443.7349,444.2459,700.0
2023-09-14 13:35:00,452.02,452.24,451.67,452.24,1156.0,444.187,444.4032,443.843,444.4032,1156.0
2023-09-14 13:40:00,452.42,452.8,452.42,452.8,1100.0,444.58,444.9535,444.58,444.9535,1100.0
2023-09-14 13:45:00,453.0,453.0,451.47,451.47,2710.0,445.15,445.15,443.6465,443.6465,2710.0
2023-09-14 13:50:00,452.14,452.14,451.43,451.44,1200.0,444.3049,444.3049,443.6072,443.617,1200.0
2023-09-14 13:55:00,451.49,451.8,451.08,451.76,1000.0,443.6662,443.9708,443.2633,443.9315,1000.0
2023-09-14 14:00:00,451.6,451.94,451.6,451.6,500.0,443.7743,444.1084,443.7743,443.7743,500.0
2023-09-14 14:05:00,451.93,451.93,451.11,451.11,1094.0,444.0985,444.0985,443.2927,443.2927,1094.0
2023-09-14 14:10:00,451.24,451.3,450.92,451.0,1130.0,443.4205,443.4795,443.106,443.1846,1130.0
2023-09-14 14:15:00,451.23,451.56,451.21,451.49,710.0,443.4107,443.7349,443.391,443.6662,710.0
2023-09-14 14:20:00,451.52,451.72,450.64,450.64,1739.0,443.6956,443.8922,442.8309,442.8309,1739.0
2023-09-14 14:25:00,450.91,451.27,450.62,450.62,1570.0,443.0962,443.45,442.8112,442.8112,1570.0
2023-09-14 14:30:00,450.55,451.29,450.55,450.74,1164.0,442.7424,443.4696,442.7424,442.9292,1164.0
2023-09-14 14:35:00,451.01,451.09,450.88,450.88,1378.0,443.1945,443.2731,443.0667,443.0667,1378.0
2023-09-14 14:40:00,450.92,451.29,450.8,451.29,846.0,443.106,443.4696,442.9881,443.4696,846.0
2023-09-14 14:45:00,451.4,451.57,450.91,451.22,1130.0,443.5777,443.7448,443.0962,443.4008,1130.0
2023-09-14 14:50:00,451.29,451.56,451.28,451.32,800.0,443.4696,443.7349,443.4598,443.4991,800.0
2023-09-14 14:55:00,451.75,451.75,451.43,451.64,700.0,443.9217,443.9217,443.6072,443.8136,700.0
2023-09-14 15:00:00,451.8,452.23,451.8,452.23,934.0,443.9708,444.3933,443.9708,444.3933,934.0
2023-09-14 15:05:00,452.47,452.81,452.3,452.3,1400.0,444.6292,444.9633,444.4621,444.4621,1400.0
2023-09-14 15:10:00,452.31,452.34,451.37,451.5,5214.0,444.4719,444.5014,443.5482,443.676,5214.0
2023-09-14 15:15:00,451.41,451.77,451.41,451.73,900.0,443.5875,443.9413,443.5875,443.902,900.0
2023-09-14 15:20:00,451.54,451.83,451.28,451.63,2130.0,443.7153,444.0003,443.4598,443.8037,2130.0
2023-09-14 15:25:00,451.73,451.87,451.51,451.62,2382.0,443.902,444.0396,443.6858,443.7939,2382.0
2023-09-14 15:30:00,451.73,451.91,450.89,451.38,6828.0,443.902,444.0789,443.0766,443.5581,6828.0
2023-09-14 15:35:00,451.35,452.7,451.34,452.14,6530.0,443.5286,444.8552,443.5188,444.3049,6530.0
2023-09-14 15:40:00,452.39,452.63,452.2,452.55,4479.0,444.5506,444.7864,444.3639,444.7078,4479.0
2023-09-14 15:45:00,452.58,452.58,451.98,452.21,6187.0,444.7373,444.7373,444.1477,444.3737,6187.0
2023-09-14 15:50:00,452.38,452.45,451.65,452.03,13913.0,444.5407,444.6095,443.8234,444.1968,13913.0
2023-09-14 15:55:00,452.18,453.44,451.19,453.41,30761.0,444.3442,445.5824,443.3714,445.5529,30761.0
2023-09-15 09:30:00,453.12,453.12,453.12,453.12,47762.0,445.2679,445.2679,445.2679,445.2679,47762.0
2023-09-15 09:35:00,449.62,449.68,448.97,449.68,541.0,441.8286,441.8875,441.1898,441.8875,541.0
2023-09-15 09:40:00,448.12,449.47,446.58,449.47,1488.0,440.3546,441.6812,438.8412,441.6812,1488.0
2023-09-15 09:45:00,448.12,449.07,447.52,449.07,2667.0,440.3546,441.2881,439.765,441.2881,2667.0
2023-09-15 09:50:00,449.14,449.18,447.47,447.49,3151.0,441.3569,441.3962,439.7158,439.7355,3151.0
2023-09-15 09:55:00,448.39,448.74,447.83,448.67,1007.0,440.6199,440.9638,440.0696,440.895,1007.0
2023-09-15 10:00:00,448.66,451.0,448.49,450.32,5054.0,440.8852,443.1846,440.7181,442.5164,5054.0
2023-09-15 10:05:00,450.76,452.4,450.76,451.04,4490.0,442.9488,444.5604,442.9488,443.224,4490.0
2023-09-15 10:10:00,451.75,452.6,451.75,452.24,2512.0,443.9217,444.7569,443.9217,444.4032,2512.0
2023-09-15 10:15:00,452.25,452.53,450.69,452.03,2200.0,444.413,444.6881,442.88,444.1968,2200.0
2023-09-15 10:20:00,451.71,452.72,451.03,451.94,3942.0,443.8823,444.8748,443.2141,444.1084,3942.0
2023-09-15 10:25:00,451.79,452.46,451.63,451.64,1358.0,443.961,444.6193,443.8037,443.8136,1358.0
2023-09-15 10:30:00,451.67,451.78,450.5,450.74,3207.0,443.843,443.9511,442.6933,442.9292,3207.0
2023-09-15 10:35:00,449.68,450.66,449.67,450.65,1377.0,441.8875,442.8505,441.8777,442.8407,1377.0
2023-09-15 10:40:00,450.55,450.68,450.06,450.41,1749.0,442.7424,442.8702,442.2609,442.6049,1749.0
2023-09-15 10:45:00,450.4,451.4,450.12,451.4,3160.0,442.595,443.5777,442.3199,443.5777,3160.0
2023-09-15 10:50:00,450.89,450.89,449.33,449.84,1300.0,443.0766,443.0766,441.5436,442.0448,1300.0
2023-09-15 10:55:00,449.87,449.98,449.55,449.81,2300.0,442.0742,442.1823,441.7598,442.0153,2300.0
2023-09-15 11:00:00,449.71,449.95,449.18,449.94,3605.0,441.917,442.1528,441.3962,442.143,3605.0
2023-09-15 11:05:00,450.3,450.71,450.13,450.71,1900.0,442.4968,442.8997,442.3297,442.8997,1900.0
2023-09-15 11:10:00,451.1,451.49,449.97,450.61,2600.0,443.2829,443.6662,442.1725,442.8014,2600.0
2023-09-15 11:15:00,450.76,450.99,450.31,450.99,1266.0,442.9488,443.1748,442.5066,443.1748,1266.0
2023-09-15 11:20:00,451.8,452.49,450.99,452.49,2624.0,443.9708,444.6488,443.1748,444.6488,2624.0
2023-09-15 11:25:00,452.31,452.85,452.31,452.85,1230.0,444.4719,445.0026,444.4719,445.0026,1230.0
2023-09-15 11:30:00,453.27,454.24,452.6,452.6,3821.0,445.4153,446.3685,444.7569,444.7569,3821.0
2023-09-15 11:35:00,452.72,453.36,452.22,452.25,4642.0,444.8748,445.5038,444.3835,444.413,4642.0
2023-09-15 11:40:00,452.42,453.05,452.42,453.0,826.0,444.58,445.1991,444.58,445.15,826.0
2023-09-15 11:45:00,453.0,453.09,452.25,452.35,2853.0,445.15,445.2384,444.413,444.5113,2853.0
2023-09-15 11:50:00,452.66,452.66,451.23,451.35,1700.0,444.8159,444.8159,443.4107,443.5286,1700.0
2023-09-15 11:55:00,451.5,451.9,451.27,451.86,2596.0,443.676,444.0691,443.45,444.0297,2596.0
2023-09-15 12:00:00,452.12,452.24,451.56,452.24,800.0,444.2852,444.4032,443.7349,444.4032,800.0
2023-09-15 12:05:00,452.62,452.86,452.17,452.67,2400.0,444.7766,445.0124,444.3344,444.8257,2400.0
2023-09-15 12:10:00,452.73,453.35,452.73,453.34,1531.0,444.8847,445.4939,444.8847,445.4841,1531.0
2023-09-15 12:15:00,453.55,453.55,452.99,453.55,5622.0,445.6905,445.6905,445.1402,445.6905,5622.0
2023-09-15 12:20:00,453.47,453.65,452.93,453.41,2820.0,445.6118,445.7887,445.0812,445.5529,2820.0
2023-09-15 12:25:00,453.41,453.41,452.87,453.0,1328.0,445.5529,445.5529,445.0222,445.15,1328.0
2023-09-15 12:30:00,453.1,453.29,453.06,453.29,871.0,445.2483,445.435,445.209,445.435,871.0
2023-09-15 12:35:00,453.29,453.57,453.28,453.57,1200.0,445.435,445.7101,445.4251,445.7101,1200.0
2023-09-15 12:40:00,453.42,453.42,452.19,452.42,2005.0,445.5627,445.5627,444.354,444.58,2005.0
2023-09-15 12:45:00,452.0,452.0,452.0,452.0,100.0,444.1673,444.1673,444.1673,444.1673,100.0
2023-09-15 12:50:00,452.07,452.43,452.07,452.18,537.0,444.2361,444.5899,444.2361,444.3442,537.0
2023-09-15 12:55:00,451.94,452.04,451.55,451.68,2213.0,444.1084,444.2066,443.7251,443.8529,2213.0
2023-09-15 13:00:00,451.98,452.03,451.32,451.65,3795.0,444.1477,444.1968,443.4991,443.8234,3795.0
2023-09-15 13:05:00,450.79,450.99,450.4,450.99,600.0,442.9783,443.1748,442.595,443.1748,600.0
2023-09-15 13:10:00,450.99,451.86,450.98,451.86,1749.0,443.1748,444.0297,443.165,444.0297,1749.0
2023-09-15 13:15:00,452.0,452.0,452.0,452.0,100.0,444.1673,444.1673,444.1673,444.1673,100.0
2023-09-15 13:20:00,451.84,451.84,451.57,451.58,1723.0,444.0101,444.0101,443.7448,443.7546,1723.0
2023-09-15 13:25:00,452.01,452.02,451.4,451.48,1686.0,444.1771,444.187,443.5777,443.6563,1686.0
2023-09-15 13:30:00,451.33,451.35,451.01,451.35,900.0,443.5089,443.5286,443.1945,443.5286,900.0
2023-09-15 13:35:00,452.07,452.46,452.07,452.46,300.0,444.2361,444.6193,444.2361,444.6193,300.0
2023-09-15 13:40:00,452.36,452.36,451.85,452.34,1525.0,444.5211,444.5211,444.0199,444.5014,1525.0
2023-09-15 13:45:00,452.2,452.2,451.49,451.5,877.0,444.3639,444.3639,443.6662,443.676,877.0
2023-09-15 13:50:00,451.83,451.86,451.5,451.53,853.0,444.0003,444.0297,443.676,443.7055,853.0
2023-09-15 13:55:00,451.52,451.52,451.33,451.33,200.0,443.6956,443.6956,443.5089,443.5089,200.0
2023-09-15 14:00:00,451.25,451.4,451.08,451.13,1519.0,443.4303,443.5777,443.2633,443.3124,1519.0
2023-09-15 14:05:00,451.13,452.32,450.96,452.24,2698.0,443.3124,444.4818,443.1453,444.4032,2698.0
2023-09-15 14:10:00,451.87,452.96,451.8,452.83,3269.0,444.0396,445.1107,443.9708,444.9829,3269.0
2023-09-15 14:15:00,452.11,452.38,451.93,451.97,1484.0,444.2754,444.5407,444.0985,444.1378,1484.0
2023-09-15 14:20:00,452.31,452.55,451.84,451.9,2057.0,444.4719,444.7078,444.0101,444.0691,2057.0
2023-09-15 14:25:00,451.88,452.34,451.83,452.34,1000.0,444.0494,444.5014,444.0003,444.5014,1000.0
2023-09-15 14:30:00,452.47,452.47,452.46,452.47,200.0,444.6292,444.6292,444.6193,444.6292,200.0
2023-09-15 14:35:00,452.23,453.0,452.23,452.45,1703.0,444.3933,445.15,444.3933,444.6095,1703.0
2023-09-15 14:40:00,452.5,452.5,452.5,452.5,100.0,444.6587,444.6587,444.6587,444.6587,100.0
2023-09-15 14:45:00,452.59,452.74,452.48,452.49,1061.0,444.7471,444.8945,444.639,444.6488,1061.0
2023-09-15 14:50:00,452.79,452.8,452.22,452.49,2775.0,444.9436,444.9535,444.3835,444.6488,2775.0
2023-09-15 14:55:00,452.71,453.06,452.58,453.06,2101.0,444.865,445.209,444.7373,445.209,2101.0
2023-09-15 15:00:00,452.95,452.95,452.39,452.62,2364.0,445.1009,445.1009,444.5506,444.7766,2364.0
2023-09-15 15:05:00,452.69,452.75,452.46,452.71,2050.0,444.8454,444.9043,444.6193,444.865,2050.0
2023-09-15 15:10:00,452.71,453.95,452.71,453.72,4079.0,444.865,446.0835,444.865,445.8575,4079.0
2023-09-15 15:15:00,453.66,453.66,453.47,453.53,2044.0,445.7986,445.7986,445.6118,445.6708,2044.0
2023-09-15 15:20:00,453.62,453.77,453.38,453.49,4396.0,445.7592,445.9066,445.5234,445.6315,4396.0
2023-09-15 15:25:00,453.48,454.52,453.38,454.48,4925.0,445.6217,446.6437,445.5234,446.6043,4925.0
2023-09-15 15:30:00,454.51,454.84,453.28,453.28,9996.0,446.6338,446.9581,445.4251,445.4251,9996.0
2023-09-15 15:35:00,453.24,453.56,452.75,453.03,7722.0,445.3858,445.7003,444.9043,445.1795,7722.0
2023-09-15 15:40:00,453.0,453.11,452.17,452.25,5730.0,445.15,445.2581,444.3344,444.413,5730.0
2023-09-15 15:45:00,452.14,452.5,451.96,452.21,5742.0,444.3049,444.6587,444.128,444.3737,5742.0
2023-09-15 15:50:00,452.26,453.22,452.26,452.81,14507.0,444.4228,445.3662,444.4228,444.9633,14507.0
2023-09-15 15:55:00,453.22,453.22,451.88,452.02,21990.0,445.3662,445.3662,444.0494,444.187,21990.0
2023-09-18 09:30:00,452.77,454.81,451.01,454.0,7602.0,444.924,446.9286,443.1945,446.1327,7602.0
2023-09-18 09:35:00,454.37,455.0,453.02,453.32,5373.0,446.4963,447.1153,445.1696,445.4644,5373.0
2023-09-18 09:40:00,454.2,454.67,451.23,452.06,2807.0,446.3292,446.7911,443.4107,444.2263,2807.0
2023-09-18 09:45:00,452.96,452.96,451.54,451.98,6674.0,445.1107,445.1107,443.7153,444.1477,6674.0
2023-09-18 09:50:00,451.27,453.45,450.27,452.42,5571.0,443.45,445.5922,442.4673,444.58,5571.0
2023-09-18 09:55:00,451.94,453.18,451.47,453.04,4724.0,444.1084,445.3269,443.6465,445.1893,4724.0
2023-09-18 10:00:00,453.26,455.0,453.21,454.55,10952.0,445.4055,447.1153,445.3564,446.6731,10952.0
2023-09-18 10:05:00,454.54,454.54,453.78,454.22,2858.0,446.6633,446.6633,445.9165,446.3488,2858.0
2023-09-18 10:10:00,454.64,455.41,454.16,455.26,5304.0,446.7616,447.5182,446.2899,447.3708,5304.0
2023-09-18 10:15:00,455.27,455.51,454.59,454.98,3885.0,447.3807,447.6165,446.7124,447.0957,3885.0
2023-09-18 10:20:00,455.09,455.09,454.08,454.59,3343.0,447.2038,447.2038,446.2113,446.7124,3343.0
2023-09-18 10:25:00,454.77,455.55,454.27,455.44,4135.0,446.8893,447.6558,446.398,447.5477,4135.0
2023-09-18 10:30:00,454.9,456.12,454.81,455.92,5064.0,447.0171,448.2159,446.9286,448.0194,5064.0
2023-09-18 10:35:00,456.39,456.91,455.87,455.87,11139.0,448.4812,448.9922,447.9703,447.9703,11139.0
2023-09-18 10:40:00,455.77,456.38,455.58,456.38,2801.0,447.872,448.4714,447.6853,448.4714,2801.0
2023-09-18 10:45:00,456.11,456.13,455.5,455.81,1218.0,448.2061,448.2258,447.6067,447.9113,1218.0
2023-09-18 10:50:00,455.47,456.55,455.47,456.34,4448.0,447.5772,448.6385,447.5772,448.4321,4448.0
2023-09-18 10:55:00,456.22,456.39,455.21,455.21,2156.0,448.3142,448.4812,447.3217,447.3217,2156.0
2023-09-18 11:00:00,455.1,455.93,455.08,455.61,3300.0,447.2136,448.0292,447.1939,447.7148,3300.0
2023-09-18 11:05:00,456.13,456.79,456.13,456.16,3721.0,448.2258,448.8743,448.2258,448.2552,3721.0
2023-09-18 11:10:00,456.2,456.46,455.84,456.05,1900.0,448.2945,448.55,447.9408,448.1471,1900.0
2023-09-18 11:15:00,456.06,456.06,455.48,455.61,2299.0,448.157,448.157,447.587,447.7148,2299.0
2023-09-18 11:20:00,455.47,455.54,455.34,455.34,1600.0,447.5772,447.646,447.4494,447.4494,1600.0
2023-09-18 11:25:00,455.28,455.48,454.99,455.48,1742.0,447.3905,447.587,447.1055,447.587,1742.0
2023-09-18 11:30:00,455.48,455.89,455.48,455.62,2612.0,447.587,447.9899,447.587,447.7246,2612.0
2023-09-18 11:35:00,455.52,455.72,455.06,455.43,7171.0,447.6263,447.8229,447.1743,447.5379,7171.0
2023-09-18 11:40:00,455.28,455.74,455.27,455.56,1600.0,447.3905,447.8425,447.3807,447.6656,1600.0
2023-09-18 11:45:00,455.65,455.71,454.9,454.91,1597.0,447.7541,447.813,447.0171,447.0269,1597.0
2023-09-18 11:50:00,455.33,456.12,455.28,455.47,3925.0,447.4396,448.2159,447.3905,447.5772,3925.0
2023-09-18 11:55:00,455.54,456.12,455.5,456.1,1819.0,447.646,448.2159,447.6067,448.1963,1819.0
2023-09-18 12:00:00,456.46,456.46,455.81,455.92,1800.0,448.55,448.55,447.9113,448.0194,1800.0
2023-09-18 12:05:00,455.93,456.62,455.93,456.62,1200.0,448.0292,448.7073,448.0292,448.7073,1200.0
2023-09-18 12:10:00,456.62,457.08,456.48,456.48,2342.0,448.7073,449.1593,448.5697,448.5697,2342.0
2023-09-18 12:15:00,456.33,456.48,456.17,456.48,1505.0,448.4223,448.5697,448.2651,448.5697,1505.0
2023-09-18 12:20:00,456.47,456.47,455.52,455.96,1061.0,448.5599,448.5599,447.6263,448.0587,1061.0
2023-09-18 12:25:00,456.02,456.83,456.01,456.61,2001.0,448.1177,448.9136,448.1078,448.6974,2001.0
2023-09-18 12:30:00,456.71,457.09,455.93,455.93,1600.0,448.7957,449.1691,448.0292,448.0292,1600.0
2023-09-18 12:35:00,455.79,456.4,455.79,456.0,1307.0,447.8916,448.4911,447.8916,448.098,1307.0
2023-09-18 12:40:00,456.15,456.47,455.86,455.94,2500.0,448.2454,448.5599,447.9604,448.039,2500.0
2023-09-18 12:45:00,455.96,456.58,455.96,456.32,1100.0,448.0587,448.668,448.0587,448.4125,1100.0
2023-09-18 12:50:00,456.57,457.05,456.57,457.0,2157.0,448.6581,449.1298,448.6581,449.0807,2157.0
2023-09-18 12:55:00,457.2,457.2,456.69,456.69,600.0,449.2772,449.2772,448.776,448.776,600.0
2023-09-18 13:00:00,456.69,457.15,456.65,456.69,2426.0,448.776,449.2281,448.7367,448.776,2426.0
2023-09-18 13:05:00,456.22,456.68,456.13,456.56,2000.0,448.3142,448.7662,448.2258,448.6483,2000.0
2023-09-18 13:10:00,456.15,456.21,455.69,455.69,2105.0,448.2454,448.3044,447.7934,447.7934,2105.0
2023-09-18 13:15:00,455.55,456.04,455.42,455.81,2832.0,447.6558,448.1373,447.5281,447.9113,2832.0
2023-09-18 13:20:00,456.04,456.17,455.71,455.71,1850.0,448.1373,448.2651,447.813,447.813,1850.0
2023-09-18 13:25:00,456.04,456.12,455.54,455.56,2224.0,448.1373,448.2159,447.646,447.6656,2224.0
2023-09-18 13:30:00,455.66,456.3,455.66,456.3,1965.0,447.7639,448.3928,447.7639,448.3928,1965.0
2023-09-18 13:35:00,456.14,456.38,455.92,456.18,3453.0,448.2356,448.4714,448.0194,448.2749,3453.0
2023-09-18 13:40:00,456.04,456.04,455.82,455.85,892.0,448.1373,448.1373,447.9211,447.9506,892.0
2023-09-18 13:45:00,456.06,456.34,455.77,455.84,1800.0,448.157,448.4321,447.872,447.9408,1800.0
2023-09-18 13:50:00,455.7,455.87,455.28,455.28,1006.0,447.8032,447.9703,447.3905,447.3905,1006.0
2023-09-18 13:55:00,455.27,455.27,454.95,455.03,558.0,447.3807,447.3807,447.0662,447.1448,558.0
2023-09-18 14:00:00,455.19,456.35,455.19,456.23,2837.0,447.302,448.4419,447.302,448.324,2837.0
2023-09-18 14:05:00,456.25,456.44,456.1,456.1,1595.0,448.3437,448.5304,448.1963,448.1963,1595.0
2023-09-18 14:10:00,455.91,456.38,455.8,455.8,1423.0,448.0096,448.4714,447.9015,447.9015,1423.0
2023-09-18 14:15:00,455.92,456.14,455.72,455.72,1893.0,448.0194,448.2356,447.8229,447.8229,1893.0
2023-09-18 14:20:00,455.79,455.83,455.65,455.66,724.0,447.8916,447.931,447.7541,447.7639,724.0
2023-09-18 14:25:00,455.64,455.69,455.57,455.61,614.0,447.7442,447.7934,447.6755,447.7148,614.0
2023-09-18 14:30:00,455.58,455.79,455.56,455.71,2131.0,447.6853,447.8916,447.6656,447.813,2131.0
2023-09-18 14:35:00,455.79,455.79,455.55,455.55,669.0,447.8916,447.8916,447.6558,447.6558,669.0
2023-09-18 14:40:00,455.75,455.99,455.75,455.93,1000.0,447.8523,448.0882,447.8523,448.0292,1000.0
2023-09-18 14:45:00,456.05,456.05,455.75,455.86,1813.0,448.1471,448.1471,447.8523,447.9604,1813.0
2023-09-18 14:50:00,455.86,456.26,455.25,455.25,1500.0,447.9604,448.3535,447.361,447.361,1500.0
2023-09-18 14:55:00,455.22,455.5,455.14,455.47,2038.0,447.3315,447.6067,447.2529,447.5772,2038.0
2023-09-18 15:00:00,455.31,455.41,455.11,455.36,1723.0,447.42,447.5182,447.2234,447.4691,1723.0
2023-09-18 15:05:00,455.53,455.76,455.31,455.4,3013.0,447.6361,447.8622,447.42,447.5084,3013.0
2023-09-18 15:10:00,455.49,455.49,455.12,455.12,447.0,447.5968,447.5968,447.2333,447.2333,447.0
2023-09-18 15:15:00,455.37,455.52,455.37,455.52,1000.0,447.4789,447.6263,447.4789,447.6263,1000.0
2023-09-18 15:20:00,455.42,455.56,455.22,455.25,3605.0,447.5281,447.6656,447.3315,447.361,3605.0
2023-09-18 15:25:00,455.36,455.76,455.36,455.75,2600.0,447.4691,447.8622,447.4691,447.8523,2600.0
2023-09-18 15:30:00,455.72,455.73,455.14,455.15,2946.0,447.8229,447.8327,447.2529,447.2627,2946.0
2023-09-18 15:35:00,455.4,455.63,454.76,454.76,16564.0,447.5084,447.7344,446.8795,446.8795,16564.0
2023-09-18 15:40:00,454.65,454.88,453.67,453.67,6989.0,446.7714,446.9974,445.8084,445.8084,6989.0
2023-09-18 15:45:00,453.56,453.97,453.32,453.74,7212.0,445.7003,446.1032,445.4644,445.8772,7212.0
2023-09-18 15:50:00,453.61,454.36,453.22,453.26,14744.0,445.7494,446.4864,445.3662,445.4055,14744.0
2023-09-18 15:55:00,453.22,453.96,453.07,453.43,31871.0,445.3662,446.0934,445.2188,445.5725,31871.0
2023-09-19 09:30:00,449.29,454.79,447.05,454.79,9465.0,441.5043,446.909,439.3031,446.909,9465.0
2023-09-19 09:35:00,454.79,456.41,453.96,456.41,1600.0,446.909,448.5009,446.0934,448.5009,1600.0
2023-09-19 09:40:00,456.41,456.67,454.38,455.02,2889.0,448.5009,448.7564,446.5061,447.135,2889.0
2023-09-19 09:45:00,454.4,454.93,452.75,454.78,3847.0,446.5257,447.0465,444.9043,446.8991,3847.0
2023-09-19 09:50:00,454.93,455.64,453.15,453.53,1904.0,447.0465,447.7442,445.2974,445.6708,1904.0
2023-09-19 09:55:00,453.88,453.88,452.09,453.61,2287.0,446.0147,446.0147,444.2558,445.7494,2287.0
2023-09-19 10:00:00,453.28,453.48,452.06,452.24,4200.0,445.4251,445.6217,444.2263,444.4032,4200.0
2023-09-19 10:05:00,452.43,453.05,452.03,452.82,2725.0,444.5899,445.1991,444.1968,444.9731,2725.0
2023-09-19 10:10:00,452.78,453.9,452.57,453.82,4530.0,444.9338,446.0344,444.7274,445.9558,4530.0
2023-09-19 10:15:00,453.58,453.79,453.36,453.42,2993.0,445.7199,445.9263,445.5038,445.5627,2993.0
2023-09-19 10:20:00,454.29,454.29,453.73,453.73,986.0,446.4176,446.4176,445.8673,445.8673,986.0
2023-09-19 10:25:00,453.67,453.67,452.83,452.83,600.0,445.8084,445.8084,444.9829,444.9829,600.0
2023-09-19 10:30:00,453.16,453.16,452.81,452.81,426.0,445.3072,445.3072,444.9633,444.9633,426.0
2023-09-19 10:35:00,453.39,453.39,451.71,451.71,1857.0,445.5332,445.5332,443.8823,443.8823,1857.0
2023-09-19 10:40:00,451.56,451.61,451.02,451.18,3620.0,443.7349,443.7841,443.2043,443.3615,3620.0
2023-09-19 10:45:00,451.18,452.23,451.18,451.69,1772.0,443.3615,444.3933,443.3615,443.8627,1772.0
2023-09-19 10:50:00,451.72,451.76,451.65,451.65,951.0,443.8922,443.9315,443.8234,443.8234,951.0
2023-09-19 10:55:00,451.44,452.01,451.44,451.77,737.0,443.617,444.1771,443.617,443.9413,737.0
2023-09-19 11:00:00,451.65,452.35,451.65,452.35,440.0,443.8234,444.5113,443.8234,444.5113,440.0
2023-09-19 11:05:00,452.14,452.67,452.13,452.49,1538.0,444.3049,444.8257,444.2951,444.6488,1538.0
2023-09-19 11:10:00,452.69,452.98,452.69,452.72,563.0,444.8454,445.1303,444.8454,444.8748,563.0
2023-09-19 11:15:00,453.05,453.05,452.51,452.78,1400.0,445.1991,445.1991,444.6685,444.9338,1400.0
2023-09-19 11:20:00,453.12,453.37,453.12,453.16,1021.0,445.2679,445.5136,445.2679,445.3072,1021.0
2023-09-19 11:25:00,453.62,455.01,453.62,455.01,625.0,445.7592,447.1252,445.7592,447.1252,625.0
2023-09-19 11:30:00,455.05,455.05,454.29,454.55,1946.0,447.1645,447.1645,446.4176,446.6731,1946.0
2023-09-19 11:35:00,454.58,454.75,454.13,454.13,1058.0,446.7026,446.8697,446.2604,446.2604,1058.0
2023-09-19 11:40:00,454.28,454.28,453.45,453.47,2939.0,446.4078,446.4078,445.5922,445.6118,2939.0
2023-09-19 11:45:00,453.51,453.78,453.38,453.78,1330.0,445.6512,445.9165,445.5234,445.9165,1330.0
2023-09-19 11:50:00,453.97,454.64,453.86,453.87,1775.0,446.1032,446.7616,445.9951,446.0049,1775.0
2023-09-19 11:55:00,453.89,455.03,453.74,455.03,1488.0,446.0246,447.1448,445.8772,447.1448,1488.0
2023-09-19 12:00:00,454.78,454.78,453.83,453.92,968.0,446.8991,446.8991,445.9656,446.054,968.0
2023-09-19 12:05:00,453.87,453.87,453.65,453.66,1272.0,446.0049,446.0049,445.7887,445.7986,1272.0
2023-09-19 12:10:00,453.67,454.44,453.67,454.41,1200.0,445.8084,446.565,445.8084,446.5356,1200.0
2023-09-19 12:15:00,454.56,454.94,454.43,454.59,3626.0,446.683,447.0564,446.5552,446.7124,3626.0
2023-09-19 12:20:00,454.7,454.7,453.99,454.19,2686.0,446.8205,446.8205,446.1228,446.3194,2686.0
2023-09-19 12:25:00,454.08,454.29,453.63,453.78,5015.0,446.2113,446.4176,445.7691,445.9165,5015.0
2023-09-19 12:30:00,453.84,454.02,453.63,453.87,2785.0,445.9754,446.1523,445.7691,446.0049,2785.0
2023-09-19 12:35:00,453.97,453.97,452.4,452.65,4945.0,446.1032,446.1032,444.5604,444.8061,4945.0
2023-09-19 12:40:00,452.04,452.24,451.48,451.91,1300.0,444.2066,444.4032,443.6563,444.0789,1300.0
2023-09-19 12:45:00,451.73,451.73,450.07,450.87,3029.0,443.902,443.902,442.2708,443.0569,3029.0
2023-09-19 12:50:00,450.77,450.77,450.48,450.49,200.0,442.9586,442.9586,442.6737,442.6835,200.0
2023-09-19 12:55:00,450.77,451.51,450.72,451.14,4542.0,442.9586,443.6858,442.9095,443.3222,4542.0
2023-09-19 13:00:00,451.1,451.95,451.1,451.29,2587.0,443.2829,444.1182,443.2829,443.4696,2587.0
2023-09-19 13:05:00,451.37,451.96,451.37,451.92,6909.0,443.5482,444.128,443.5482,444.0887,6909.0
2023-09-19 13:10:00,451.25,451.25,450.69,450.69,500.0,443.4303,443.4303,442.88,442.88,500.0
2023-09-19 13:15:00,451.39,451.44,450.95,450.95,600.0,443.5679,443.617,443.1355,443.1355,600.0
2023-09-19 13:20:00,450.85,450.85,450.68,450.68,223.0,443.0372,443.0372,442.8702,442.8702,223.0
2023-09-19 13:25:00,450.41,450.89,450.4,450.89,656.0,442.6049,443.0766,442.595,443.0766,656.0
2023-09-19 13:30:00,451.25,451.32,451.24,451.24,521.0,443.4303,443.4991,443.4205,443.4205,521.0
2023-09-19 13:35:00,451.1,451.9,451.1,451.89,1100.0,443.2829,444.0691,443.2829,444.0592,1100.0
2023-09-19 13:40:00,451.5,451.5,451.5,451.5,123.0,443.676,443.676,443.676,443.676,123.0
2023-09-19 13:45:00,451.3,452.19,451.29,452.01,1200.0,443.4795,444.354,443.4696,444.1771,1200.0
2023-09-19 13:50:00,452.05,452.46,452.05,452.46,300.0,444.2165,444.6193,444.2165,444.6193,300.0
2023-09-19 13:55:00,452.56,452.56,450.62,450.62,13505.0,444.7176,444.7176,442.8112,442.8112,13505.0
2023-09-19 14:00:00,451.12,451.12,450.9,450.9,200.0,443.3026,443.3026,443.0864,443.0864,200.0
2023-09-19 14:05:00,450.97,450.97,450.44,450.74,565.0,443.1552,443.1552,442.6344,442.9292,565.0
2023-09-19 14:10:00,450.95,450.99,450.63,450.63,500.0,443.1355,443.1748,442.8211,442.8211,500.0
2023-09-19 14:15:00,450.9,450.9,450.23,450.23,595.0,443.0864,443.0864,442.428,442.428,595.0
2023-09-19 14:20:00,450.2,450.2,450.2,450.2,147.0,442.3985,442.3985,442.3985,442.3985,147.0
2023-09-19 14:25:00,450.47,450.61,450.47,450.58,853.0,442.6638,442.8014,442.6638,442.7719,853.0
2023-09-19 14:30:00,450.72,450.82,450.08,450.29,6218.0,442.9095,443.0078,442.2806,442.487,6218.0
2023-09-19 14:35:00,450.99,452.72,450.84,452.36,2409.0,443.1748,444.8748,443.0274,444.5211,2409.0
2023-09-19 14:40:00,452.4,452.7,452.33,452.62,800.0,444.5604,444.8552,444.4916,444.7766,800.0
2023-09-19 14:45:00,453.15,453.37,452.84,453.02,2080.0,445.2974,445.5136,444.9928,445.1696,2080.0
2023-09-19 14:50:00,452.85,452.85,452.34,452.34,1100.0,445.0026,445.0026,444.5014,444.5014,1100.0
2023-09-19 14:55:00,452.7,452.73,451.89,451.89,1944.0,444.8552,444.8847,444.0592,444.0592,1944.0
2023-09-19 15:00:00,451.82,451.85,451.56,451.63,700.0,443.9904,444.0199,443.7349,443.8037,700.0
2023-09-19 15:05:00,451.59,451.59,451.51,451.51,200.0,443.7644,443.7644,443.6858,443.6858,200.0
2023-09-19 15:10:00,451.57,451.75,451.16,451.49,2809.0,443.7448,443.9217,443.3419,443.6662,2809.0
2023-09-19 15:15:00,451.5,451.64,451.19,451.64,1005.0,443.676,443.8136,443.3714,443.8136,1005.0
2023-09-19 15:20:00,451.58,452.05,451.36,452.05,700.0,443.7546,444.2165,443.5384,444.2165,700.0
2023-09-19 15:25:00,452.06,452.43,452.06,452.43,671.0,444.2263,444.5899,444.2263,444.5899,671.0
2023-09-19 15:30:00,452.34,452.34,451.75,451.83,2785.0,444.5014,444.5014,443.9217,444.0003,2785.0
2023-09-19 15:35:00,451.72,451.72,451.49,451.7,1800.0,443.8922,443.8922,443.6662,443.8725,1800.0
2023-09-19 15:40:00,451.7,452.24,451.46,451.93,8002.0,443.8725,444.4032,443.6367,444.0985,8002.0
2023-09-19 15:45:00,452.24,452.48,451.93,452.22,2642.0,444.4032,444.639,444.0985,444.3835,2642.0
2023-09-19 15:50:00,452.12,452.12,451.51,451.51,4300.0,444.2852,444.2852,443.6858,443.6858,4300.0
2023-09-19 15:55:00,451.39,451.86,450.81,451.21,18035.0,443.5679,444.0297,442.9979,443.391,18035.0
2023-09-20 09:30:00,453.95,458.05,453.05,458.05,5589.0,446.0835,450.1125,445.1991,450.1125,5589.0
2023-09-20 09:35:00,457.67,457.71,454.7,456.15,7722.0,449.7391,449.7784,446.8205,448.2454,7722.0
2023-09-20 09:40:00,455.78,456.89,454.4,455.68,3140.0,447.8818,448.9726,446.5257,447.7835,3140.0
2023-09-20 09:45:00,456.21,458.57,456.21,458.56,3430.0,448.3044,450.6235,448.3044,450.6136,3430.0
2023-09-20 09:50:00,458.06,460.0,457.58,459.96,4627.0,450.1223,452.0287,449.6506,451.9894,4627.0
2023-09-20 09:55:00,460.0,462.31,460.0,460.02,13244.0,452.0287,454.2987,452.0287,452.0483,13244.0
2023-09-20 10:00:00,460.0,460.65,459.43,460.65,6307.0,452.0287,452.6674,451.4686,452.6674,6307.0
2023-09-20 10:05:00,460.91,461.01,459.12,459.62,7885.0,452.9229,453.0212,451.1639,451.6553,7885.0
2023-09-20 10:10:00,458.89,459.39,457.85,457.9,2367.0,450.9379,451.4293,449.9159,449.9651,2367.0
2023-09-20 10:15:00,457.96,458.18,457.4,457.63,2202.0,450.024,450.2402,449.4737,449.6998,2202.0
2023-09-20 10:20:00,457.49,458.62,457.41,458.62,2319.0,449.5622,450.6726,449.4836,450.6726,2319.0
2023-09-20 10:25:00,458.73,459.38,458.73,459.12,900.0,450.7807,451.4194,450.7807,451.1639,900.0
2023-09-20 10:30:00,459.23,459.27,457.6,457.99,2125.0,451.272,451.3113,449.6703,450.0535,2125.0
2023-09-20 10:35:00,458.53,458.86,458.5,458.76,1300.0,450.5842,450.9084,450.5547,450.8102,1300.0
2023-09-20 10:40:00,458.52,458.7,458.07,458.19,1332.0,450.5743,450.7512,450.1321,450.2501,1332.0
2023-09-20 10:45:00,458.22,458.72,457.71,457.71,1000.0,450.2795,450.7709,449.7784,449.7784,1000.0
2023-09-20 10:50:00,457.99,458.21,457.22,457.22,2000.0,450.0535,450.2697,449.2969,449.2969,2000.0
2023-09-20 10:55:00,457.45,457.91,457.45,457.91,400.0,449.5229,449.9749,449.5229,449.9749,400.0
2023-09-20 11:00:00,458.38,458.74,458.38,458.56,2026.0,450.4368,450.7905,450.4368,450.6136,2026.0
2023-09-20 11:05:00,458.6,459.08,458.39,459.08,1158.0,450.6529,451.1246,450.4466,451.1246,1158.0
2023-09-20 11:10:00,459.25,459.72,459.24,459.7,1655.0,451.2917,451.7535,451.2819,451.7339,1655.0
2023-09-20 11:15:00,459.81,459.97,458.65,458.65,1928.0,451.842,451.9992,450.7021,450.7021,1928.0
2023-09-20 11:20:00,458.61,458.74,458.34,458.34,1248.0,450.6628,450.7905,450.3975,450.3975,1248.0
2023-09-20 11:25:00,458.68,458.82,458.67,458.73,840.0,450.7316,450.8691,450.7217,450.7807,840.0
2023-09-20 11:30:00,458.95,459.43,458.86,459.13,1350.0,450.9969,451.4686,450.9084,451.1738,1350.0
2023-09-20 11:35:00,459.3,459.3,458.06,458.22,1426.0,451.3408,451.3408,450.1223,450.2795,1426.0
2023-09-20 11:40:00,458.05,458.31,458.05,458.31,200.0,450.1125,450.368,450.1125,450.368,200.0
2023-09-20 11:45:00,458.08,458.31,458.06,458.31,800.0,450.142,450.368,450.1223,450.368,800.0
2023-09-20 11:50:00,458.37,458.78,458.28,458.49,1700.0,450.4269,450.8298,450.3385,450.5449,1700.0
2023-09-20 11:55:00,458.68,458.81,458.21,458.75,4503.0,450.7316,450.8593,450.2697,450.8003,4503.0
2023-09-20 12:00:00,458.81,458.91,458.19,458.54,3753.0,450.8593,450.9576,450.2501,450.594,3753.0
2023-09-20 12:05:00,458.68,458.69,458.23,458.48,3007.0,450.7316,450.7414,450.2894,450.535,3007.0
2023-09-20 12:10:00,458.47,459.15,458.21,458.78,2591.0,450.5252,451.1934,450.2697,450.8298,2591.0
2023-09-20 12:15:00,459.16,459.35,458.98,458.99,3425.0,451.2032,451.39,451.0264,451.0362,3425.0
2023-09-20 12:20:00,459.25,459.92,458.65,459.31,7702.0,451.2917,451.9501,450.7021,451.3506,7702.0
2023-09-20 12:25:00,459.48,459.81,459.25,459.26,2104.0,451.5177,451.842,451.2917,451.3015,2104.0
2023-09-20 12:30:00,459.66,459.66,458.84,458.84,1490.0,451.6946,451.6946,450.8888,450.8888,1490.0
2023-09-20 12:35:00,458.95,459.3,458.53,458.72,5056.0,450.9969,451.3408,450.5842,450.7709,5056.0
2023-09-20 12:40:00,458.97,459.06,458.56,458.64,1750.0,451.0165,451.105,450.6136,450.6923,1750.0
2023-09-20 12:45:00,458.36,458.91,457.83,458.75,3163.0,450.4171,450.9576,449.8963,450.8003,3163.0
2023-09-20 12:50:00,458.76,459.28,458.43,459.28,2638.0,450.8102,451.3212,450.4859,451.3212,2638.0
2023-09-20 12:55:00,459.11,459.11,458.64,458.68,1200.0,451.1541,451.1541,450.6923,450.7316,1200.0
2023-09-20 13:00:00,458.59,458.63,458.13,458.51,2400.0,450.6431,450.6824,450.1911,450.5645,2400.0
2023-09-20 13:05:00,458.67,458.85,457.97,457.97,2728.0,450.7217,450.8986,450.0339,450.0339,2728.0
2023-09-20 13:10:00,457.77,458.0,457.59,457.59,1461.0,449.8373,450.0633,449.6605,449.6605,1461.0
2023-09-20 13:15:00,457.66,458.14,457.42,457.84,1784.0,449.7292,450.2009,449.4934,449.9061,1784.0
2023-09-20 13:20:00,458.34,458.85,458.22,458.5,3594.0,450.3975,450.8986,450.2795,450.5547,3594.0
2023-09-20 13:25:00,458.4,458.41,458.13,458.24,2151.0,450.4564,450.4662,450.1911,450.2992,2151.0
2023-09-20 13:30:00,458.01,458.01,457.66,457.67,1336.0,450.0732,450.0732,449.7292,449.7391,1336.0
2023-09-20 13:35:00,457.81,457.96,456.97,457.02,7551.0,449.8766,450.024,449.0512,449.1003,7551.0
2023-09-20 13:40:00,457.12,457.12,456.47,456.88,2455.0,449.1986,449.1986,448.5599,448.9628,2455.0
2023-09-20 13:45:00,457.13,457.7,456.62,457.67,5581.0,449.2084,449.7685,448.7073,449.7391,5581.0
2023-09-20 13:50:00,457.65,458.26,457.5,458.23,3601.0,449.7194,450.3188,449.572,450.2894,3601.0
2023-09-20 13:55:00,458.35,458.39,457.95,458.33,2185.0,450.4073,450.4466,450.0142,450.3876,2185.0
2023-09-20 14:00:00,457.96,458.02,455.01,456.0,7893.0,450.024,450.083,447.1252,448.098,7893.0
2023-09-20 14:05:00,455.56,457.08,455.41,456.6,5631.0,447.6656,449.1593,447.5182,448.6876,5631.0
2023-09-20 14:10:00,456.6,457.48,456.37,457.47,2493.0,448.6876,449.5524,448.4616,449.5425,2493.0
2023-09-20 14:15:00,457.49,457.96,456.73,457.96,3700.0,449.5622,450.024,448.8154,450.024,3700.0
2023-09-20 14:20:00,458.15,458.69,457.81,458.48,5696.0,450.2107,450.7414,449.8766,450.535,5696.0
2023-09-20 14:25:00,458.39,458.92,458.09,458.19,1465.0,450.4466,450.9674,450.1518,450.2501,1465.0
2023-09-20 14:30:00,458.14,459.54,457.61,458.51,8312.0,450.2009,451.5767,449.6801,450.5645,8312.0
2023-09-20 14:35:00,459.19,460.44,459.09,459.11,3134.0,451.2327,452.4611,451.1345,451.1541,3134.0
2023-09-20 14:40:00,458.88,459.08,458.14,458.47,5310.0,450.9281,451.1246,450.2009,450.5252,5310.0
2023-09-20 14:45:00,459.24,459.24,457.44,457.5,2624.0,451.2819,451.2819,449.5131,449.572,2624.0
2023-09-20 14:50:00,457.5,457.51,456.48,456.48,6200.0,449.572,449.5818,448.5697,448.5697,6200.0
2023-09-20 14:55:00,456.97,457.67,456.21,456.41,9257.0,449.0512,449.7391,448.3044,448.5009,9257.0
2023-09-20 15:00:00,455.65,456.85,455.65,456.74,3277.0,447.7541,448.9333,447.7541,448.8252,3277.0
2023-09-20 15:05:00,456.69,456.73,456.0,456.0,7398.0,448.776,448.8154,448.098,448.098,7398.0
2023-09-20 15:10:00,456.12,456.12,454.08,454.32,3850.0,448.2159,448.2159,446.2113,446.4471,3850.0
2023-09-20 15:15:00,454.32,454.57,453.47,453.56,11461.0,446.4471,446.6928,445.6118,445.7003,11461.0
2023-09-20 15:20:00,453.8,454.03,452.8,452.96,3632.0,445.9361,446.1621,444.9535,445.1107,3632.0
2023-09-20 15:25:00,453.81,454.68,453.81,453.97,3078.0,445.946,446.8009,445.946,446.1032,3078.0
2023-09-20 15:30:00,453.73,453.73,451.05,451.05,3450.0,445.8673,445.8673,443.2338,443.2338,3450.0
2023-09-20 15:35:00,451.05,451.67,450.36,450.36,4825.0,443.2338,443.843,442.5557,442.5557,4825.0
2023-09-20 15:40:00,450.37,450.4,449.49,449.69,7937.0,442.5656,442.595,441.7008,441.8973,7937.0
2023-09-20 15:45:00,449.62,449.62,448.17,448.65,6263.0,441.8286,441.8286,440.4037,440.8754,6263.0
2023-09-20 15:50:00,448.31,449.25,448.22,448.52,14138.0,440.5413,441.465,440.4528,440.7476,14138.0
2023-09-20 15:55:00,448.7,449.13,447.49,448.55,26352.0,440.9245,441.3471,439.7355,440.7771,26352.0
2023-09-21 09:30:00,444.0,444.24,441.85,441.86,6053.0,436.306,436.5418,434.1932,434.203,6053.0
2023-09-21 09:35:00,440.85,441.79,437.02,437.22,12060.0,433.2105,434.1342,429.4469,429.6434,12060.0
2023-09-21 09:40:00,437.21,437.67,435.04,436.55,4601.0,429.6336,430.0856,427.5012,428.9851,4601.0
2023-09-21 09:45:00,436.19,437.33,435.0,435.07,7200.0,428.6313,429.7515,427.4619,427.5307,7200.0
2023-09-21 09:50:00,435.09,435.95,433.69,434.0,3783.0,427.5504,428.3954,426.1746,426.4792,3783.0
2023-09-21 09:55:00,434.53,434.89,432.58,432.58,6738.0,427.0001,427.3538,425.0838,425.0838,6738.0
2023-09-21 10:00:00,433.29,434.0,432.73,433.17,3428.0,425.7815,426.4792,425.2312,425.6636,3428.0
2023-09-21 10:05:00,433.31,433.5,432.52,432.74,9597.0,425.8012,425.9879,425.0249,425.2411,9597.0
2023-09-21 10:10:00,432.74,434.11,432.02,432.43,8314.0,425.2411,426.5873,424.5336,424.9364,8314.0
2023-09-21 10:15:00,433.15,434.78,432.65,432.68,11598.0,425.644,427.2457,425.1526,425.1821,11598.0
2023-09-21 10:20:00,433.36,434.8,433.36,433.48,7067.0,425.8503,427.2654,425.8503,425.9683,7067.0
2023-09-21 10:25:00,433.4,433.4,432.15,433.24,4677.0,425.8896,425.8896,424.6613,425.7324,4677.0
2023-09-21 10:30:00,432.91,433.21,432.77,432.77,1306.0,425.4081,425.7029,425.2706,425.2706,1306.0
2023-09-21 10:35:00,432.84,434.19,432.61,434.06,1600.0,425.3393,426.6659,425.1133,426.5382,1600.0
2023-09-21 10:40:00,435.2,435.64,434.07,434.12,3408.0,427.6584,428.0908,426.548,426.5972,3408.0
2023-09-21 10:45:00,434.12,434.18,433.35,433.97,3229.0,426.5972,426.6561,425.8405,426.4498,3229.0
2023-09-21 10:50:00,434.15,434.15,432.63,432.85,5429.0,426.6266,426.6266,425.133,425.3492,5429.0
2023-09-21 10:55:00,432.85,433.48,431.82,431.82,5197.0,425.3492,425.9683,424.337,424.337,5197.0
2023-09-21 11:00:00,432.01,432.39,431.74,432.3,2073.0,424.5237,424.8971,424.2584,424.8087,2073.0
2023-09-21 11:05:00,433.22,433.42,432.0,432.0,1901.0,425.7128,425.9093,424.5139,424.5139,1901.0
2023-09-21 11:10:00,432.11,432.12,430.63,430.63,1927.0,424.622,424.6318,423.1676,423.1676,1927.0
2023-09-21 11:15:00,430.74,431.15,430.45,431.0,1278.0,423.2757,423.6786,422.9908,423.5312,1278.0
2023-09-21 11:20:00,430.64,431.84,430.63,431.06,1256.0,423.1775,424.3567,423.1676,423.5902,1256.0
2023-09-21 11:25:00,431.03,431.07,430.76,431.07,605.0,423.5607,423.6,423.2954,423.6,605.0
2023-09-21 11:30:00,431.3,432.82,431.3,431.97,3370.0,423.826,425.3197,423.826,424.4844,3370.0
2023-09-21 11:35:00,432.44,432.52,431.88,431.93,1598.0,424.9463,425.0249,424.396,424.4451,1598.0
2023-09-21 11:40:00,432.31,432.32,431.32,432.25,1623.0,424.8185,424.8284,423.8457,424.7596,1623.0
2023-09-21 11:45:00,432.61,434.5,432.36,434.24,5567.0,425.1133,426.9706,424.8677,426.7151,5567.0
2023-09-21 11:50:00,434.3,434.31,433.06,433.97,2773.0,426.774,426.7839,425.5555,426.4498,2773.0
2023-09-21 11:55:00,433.35,433.87,432.74,432.75,1761.0,425.8405,426.3515,425.2411,425.2509,1761.0
2023-09-21 12:00:00,432.2,433.04,432.01,433.04,3929.0,424.7104,425.5359,424.5237,425.5359,3929.0
2023-09-21 12:05:00,433.06,433.89,433.06,433.5,2335.0,425.5555,426.3711,425.5555,425.9879,2335.0
2023-09-21 12:10:00,433.4,434.23,433.16,434.04,2800.0,425.8896,426.7053,425.6538,426.5185,2800.0
2023-09-21 12:15:00,433.97,435.69,433.97,435.56,4338.0,426.4498,428.14,426.4498,428.0122,4338.0
2023-09-21 12:20:00,435.48,435.97,435.27,435.55,3144.0,427.9336,428.4151,427.7272,428.0024,3144.0
2023-09-21 12:25:00,435.79,435.79,434.69,434.72,2965.0,428.2382,428.2382,427.1573,427.1868,2965.0
2023-09-21 12:30:00,434.83,435.45,434.68,435.17,2586.0,427.2949,427.9041,427.1475,427.629,2586.0
2023-09-21 12:35:00,436.25,436.37,434.23,434.56,4050.0,428.6903,428.8082,426.7053,427.0295,4050.0
2023-09-21 12:40:00,434.48,434.78,434.43,434.44,976.0,426.9509,427.2457,426.9018,426.9116,976.0
2023-09-21 12:45:00,434.5,434.61,433.79,434.19,1060.0,426.9706,427.0787,426.2729,426.6659,1060.0
2023-09-21 12:50:00,434.03,434.71,434.03,434.29,800.0,426.5087,427.1769,426.5087,426.7642,800.0
2023-09-21 12:55:00,434.34,434.45,433.55,434.19,2009.0,426.8133,426.9214,426.037,426.6659,2009.0
2023-09-21 13:00:00,433.99,434.77,433.79,434.77,2200.0,426.4694,427.2359,426.2729,427.2359,2200.0
2023-09-21 13:05:00,435.12,436.51,434.91,435.47,6554.0,427.5798,428.9457,427.3735,427.9238,6554.0
2023-09-21 13:10:00,436.03,436.56,435.72,435.88,4405.0,428.4741,428.9949,428.1694,428.3267,4405.0
2023-09-21 13:15:00,435.94,437.16,435.94,436.28,5471.0,428.3856,429.5845,428.3856,428.7197,5471.0
2023-09-21 13:20:00,436.73,436.73,435.82,436.43,2672.0,429.1619,429.1619,428.2677,428.8671,2672.0
2023-09-21 13:25:00,436.79,437.8,436.78,437.15,4780.0,429.2209,430.2134,429.2111,429.5747,4780.0
2023-09-21 13:30:00,436.76,437.4,436.7,436.97,4000.0,429.1914,429.8203,429.1325,429.3978,4000.0
2023-09-21 13:35:00,437.2,438.29,437.03,438.14,12492.0,429.6238,430.6949,429.4567,430.5475,12492.0
2023-09-21 13:40:00,437.9,438.32,437.76,437.98,19424.0,430.3117,430.7244,430.1741,430.3903,19424.0
2023-09-21 13:45:00,438.04,438.83,437.6,438.83,27968.0,430.4492,431.2255,430.0169,431.2255,27968.0
2023-09-21 13:50:00,438.61,439.37,438.39,439.22,5931.0,431.0094,431.7562,430.7932,431.6088,5931.0
2023-09-21 13:55:00,438.91,440.0,438.82,440.0,11933.0,431.3042,432.3753,431.2157,432.3753,11933.0
2023-09-21 14:00:00,440.22,440.32,438.78,438.78,21666.0,432.5915,432.6897,431.1764,431.1764,21666.0
2023-09-21 14:05:00,438.81,440.08,438.63,440.08,6112.0,431.2059,432.4539,431.029,432.4539,6112.0
2023-09-21 14:10:00,439.86,440.49,439.57,439.75,4702.0,432.2377,432.8568,431.9527,432.1296,4702.0
2023-09-21 14:15:00,439.73,440.84,439.65,440.75,8834.0,432.1099,433.2007,432.0313,433.1123,8834.0
2023-09-21 14:20:00,440.45,440.52,440.0,440.29,5465.0,432.8175,432.8863,432.3753,432.6602,5465.0
2023-09-21 14:25:00,440.01,440.13,439.48,439.55,10846.0,432.3851,432.503,431.8643,431.9331,10846.0
2023-09-21 14:30:00,439.32,440.19,439.32,439.8,4094.0,431.7071,432.562,431.7071,432.1787,4094.0
2023-09-21 14:35:00,439.68,440.7,439.55,439.77,3313.0,432.0608,433.0631,431.9331,432.1493,3313.0
2023-09-21 14:40:00,439.8,440.2,439.63,439.86,5477.0,432.1787,432.5718,432.0117,432.2377,5477.0
2023-09-21 14:45:00,440.0,440.27,439.9,440.05,8831.0,432.3753,432.6406,432.277,432.4244,8831.0
2023-09-21 14:50:00,440.0,440.24,439.98,440.01,2742.0,432.3753,432.6111,432.3556,432.3851,2742.0
2023-09-21 14:55:00,440.0,440.09,439.84,440.05,17213.0,432.3753,432.4637,432.218,432.4244,17213.0
2023-09-21 15:00:00,440.05,440.91,439.88,440.66,7058.0,432.4244,433.2695,432.2573,433.0238,7058.0
2023-09-21 15:05:00,440.8,440.8,440.05,440.46,3110.0,433.1614,433.1614,432.4244,432.8273,3110.0
2023-09-21 15:10:00,440.58,440.59,438.95,439.12,3890.0,432.9452,432.955,431.3435,431.5105,3890.0
2023-09-21 15:15:00,439.0,439.0,437.14,437.45,4283.0,431.3926,431.3926,429.5648,429.8695,4283.0
2023-09-21 15:20:00,437.79,437.89,437.45,437.69,2466.0,430.2036,430.3018,429.8695,430.1053,2466.0
2023-09-21 15:25:00,438.0,438.0,436.77,437.19,3035.0,430.4099,430.4099,429.2012,429.614,3035.0
2023-09-21 15:30:00,437.02,437.37,436.64,437.13,4744.0,429.4469,429.7908,429.0735,429.555,4744.0
2023-09-21 15:35:00,437.05,437.66,436.93,437.58,4274.0,429.4764,430.0758,429.3585,429.9972,4274.0
2023-09-21 15:40:00,437.36,437.91,437.14,437.77,3609.0,429.781,430.3215,429.5648,430.1839,3609.0
2023-09-21 15:45:00,437.62,437.69,437.04,437.1,5716.0,430.0365,430.1053,429.4666,429.5255,5716.0
2023-09-21 15:50:00,436.95,437.36,436.39,436.76,12373.0,429.3781,429.781,428.8278,429.1914,12373.0
2023-09-21 15:55:00,436.73,436.73,435.64,435.78,30760.0,429.1619,429.1619,428.0908,428.2284,30760.0
2023-09-22 09:30:00,434.74,439.4,434.74,437.99,12166.0,427.2064,431.7857,427.2064,430.4001,12166.0
2023-09-22 09:35:00,437.99,440.16,437.13,439.31,4726.0,430.4001,432.5325,429.555,431.6972,4726.0
2023-09-22 09:40:00,439.23,439.78,436.1,438.35,21091.0,431.6186,432.1591,428.5429,430.7539,21091.0
2023-09-22 09:45:00,437.91,439.75,437.91,439.75,1617.0,430.3215,432.1296,430.3215,432.1296,1617.0
2023-09-22 09:50:00,439.68,439.68,437.67,437.68,950.0,432.0608,432.0608,430.0856,430.0955,950.0
2023-09-22 09:55:00,438.12,438.22,437.19,437.19,1766.0,430.5278,430.6261,429.614,429.614,1766.0
2023-09-22 10:00:00,436.9,436.9,434.89,435.89,4637.0,429.329,429.329,427.3538,428.3365,4637.0
2023-09-22 10:05:00,436.18,437.7,436.18,437.16,2849.0,428.6215,430.1151,428.6215,429.5845,2849.0
2023-09-22 10:10:00,436.64,436.87,435.21,435.21,2908.0,429.0735,429.2995,427.6683,427.6683,2908.0
2023-09-22 10:15:00,434.89,434.89,433.25,433.85,3393.0,427.3538,427.3538,425.7422,426.3318,3393.0
2023-09-22 10:20:00,434.13,434.48,433.6,434.48,2300.0,426.607,426.9509,426.0862,426.9509,2300.0
2023-09-22 10:25:00,434.19,435.69,434.18,435.69,1750.0,426.6659,428.14,426.6561,428.14,1750.0
2023-09-22 10:30:00,435.83,437.73,435.83,437.73,2357.0,428.2775,430.1446,428.2775,430.1446,2357.0
2023-09-22 10:35:00,437.32,437.73,437.19,437.19,2381.0,429.7417,430.1446,429.614,429.614,2381.0
2023-09-22 10:40:00,436.93,437.62,436.68,436.69,5714.0,429.3585,430.0365,429.1128,429.1226,5714.0
2023-09-22 10:45:00,436.68,436.68,435.62,436.1,2629.0,429.1128,429.1128,428.0712,428.5429,2629.0
2023-09-22 10:50:00,436.12,436.99,435.89,436.99,1920.0,428.5625,429.4174,428.3365,429.4174,1920.0
2023-09-22 10:55:00,437.0,437.23,436.46,436.53,2880.0,429.4273,429.6533,428.8966,428.9654,2880.0
2023-09-22 11:00:00,436.46,436.46,434.69,434.69,1925.0,428.8966,428.8966,427.1573,427.1573,1925.0
2023-09-22 11:05:00,435.08,435.67,434.7,435.4,1921.0,427.5405,428.1203,427.1671,427.855,1921.0
2023-09-22 11:10:00,435.25,435.48,435.25,435.48,370.0,427.7076,427.9336,427.7076,427.9336,370.0
2023-09-22 11:15:00,435.71,435.73,435.03,435.6,1529.0,428.1596,428.1793,427.4914,428.0515,1529.0
2023-09-22 11:20:00,435.81,436.39,435.34,435.35,2672.0,428.2579,428.8278,427.796,427.8058,2672.0
2023-09-22 11:25:00,435.76,435.76,435.73,435.74,200.0,428.2087,428.2087,428.1793,428.1891,200.0
2023-09-22 11:30:00,435.42,435.66,434.5,434.74,1415.0,427.8746,428.1105,426.9706,427.2064,1415.0
2023-09-22 11:35:00,434.67,434.74,434.49,434.61,4025.0,427.1376,427.2064,426.9607,427.0787,4025.0
2023-09-22 11:40:00,434.44,434.44,433.37,433.43,817.0,426.9116,426.9116,425.8602,425.9191,817.0
2023-09-22 11:45:00,433.7,434.15,433.7,434.0,1606.0,426.1844,426.6266,426.1844,426.4792,1606.0
2023-09-22 11:50:00,433.64,433.86,433.64,433.75,300.0,426.1255,426.3417,426.1255,426.2336,300.0
2023-09-22 11:55:00,433.11,433.11,432.88,432.88,200.0,425.6047,425.6047,425.3786,425.3786,200.0
2023-09-22 12:00:00,432.94,433.54,432.29,433.44,1898.0,425.4376,426.0272,424.7989,425.9289,1898.0
2023-09-22 12:05:00,433.15,433.15,432.99,432.99,400.0,425.644,425.644,425.4867,425.4867,400.0
2023-09-22 12:10:00,432.98,433.35,432.98,433.25,1009.0,425.4769,425.8405,425.4769,425.7422,1009.0
2023-09-22 12:15:00,433.47,434.55,433.47,434.26,1739.0,425.9584,427.0197,425.9584,426.7347,1739.0
2023-09-22 12:20:00,434.15,434.15,433.63,433.81,825.0,426.6266,426.6266,426.1157,426.2925,825.0
2023-09-22 12:25:00,433.87,433.87,433.26,433.31,1000.0,426.3515,426.3515,425.7521,425.8012,1000.0
2023-09-22 12:30:00,433.19,433.89,433.04,433.68,1312.0,425.6833,426.3711,425.5359,426.1648,1312.0
2023-09-22 12:35:00,433.76,434.12,433.61,433.63,1848.0,426.2434,426.5972,426.096,426.1157,1848.0
2023-09-22 12:40:00,434.0,434.43,433.24,433.52,3702.0,426.4792,426.9018,425.7324,426.0076,3702.0
2023-09-22 12:45:00,433.6,433.75,433.58,433.66,600.0,426.0862,426.2336,426.0665,426.1451,600.0
2023-09-22 12:50:00,433.86,433.86,433.63,433.68,924.0,426.3417,426.3417,426.1157,426.1648,924.0
2023-09-22 12:55:00,433.96,434.02,433.03,433.1,1415.0,426.4399,426.4989,425.5261,425.5948,1415.0
2023-09-22 13:00:00,432.91,433.83,432.67,433.77,2782.0,425.4081,426.3122,425.1723,426.2532,2782.0
2023-09-22 13:05:00,434.0,434.17,433.89,434.16,3109.0,426.4792,426.6463,426.3711,426.6365,3109.0
2023-09-22 13:10:00,434.48,435.2,434.33,435.19,2167.0,426.9509,427.6584,426.8035,427.6486,2167.0
2023-09-22 13:15:00,435.19,435.19,434.63,434.63,406.0,427.6486,427.6486,427.0983,427.0983,406.0
2023-09-22 13:20:00,434.47,434.67,434.28,434.34,1700.0,426.9411,427.1376,426.7544,426.8133,1700.0
2023-09-22 13:25:00,434.02,434.88,434.02,434.88,1155.0,426.4989,427.344,426.4989,427.344,1155.0
2023-09-22 13:30:00,434.87,435.13,434.81,435.12,1589.0,427.3342,427.5897,427.2752,427.5798,1589.0
2023-09-22 13:35:00,434.82,434.82,433.86,434.18,1900.0,427.285,427.285,426.3417,426.6561,1900.0
2023-09-22 13:40:00,434.35,434.35,433.94,433.94,600.0,426.8232,426.8232,426.4203,426.4203,600.0
2023-09-22 13:45:00,434.03,434.09,433.85,433.85,2400.0,426.5087,426.5677,426.3318,426.3318,2400.0
2023-09-22 13:50:00,433.6,434.33,433.6,433.67,2300.0,426.0862,426.8035,426.0862,426.155,2300.0
2023-09-22 13:55:00,434.11,434.38,433.82,433.82,1123.0,426.5873,426.8527,426.3024,426.3024,1123.0
2023-09-22 14:00:00,433.9,433.9,433.6,433.6,510.0,426.381,426.381,426.0862,426.0862,510.0
2023-09-22 14:05:00,433.76,433.76,433.6,433.6,200.0,426.2434,426.2434,426.0862,426.0862,200.0
2023-09-22 14:10:00,433.49,433.49,432.82,433.24,4547.0,425.9781,425.9781,425.3197,425.7324,4547.0
2023-09-22 14:15:00,433.3,433.3,432.76,432.77,500.0,425.7914,425.7914,425.2607,425.2706,500.0
2023-09-22 14:20:00,432.97,433.26,432.97,433.1,719.0,425.4671,425.7521,425.4671,425.5948,719.0
2023-09-22 14:25:00,433.19,433.48,432.88,432.99,1952.0,425.6833,425.9683,425.3786,425.4867,1952.0
2023-09-22 14:30:00,432.97,433.43,432.91,433.43,1456.0,425.4671,425.9191,425.4081,425.9191,1456.0
2023-09-22 14:35:00,433.43,433.49,432.91,433.34,2500.0,425.9191,425.9781,425.4081,425.8307,2500.0
2023-09-22 14:40:00,433.51,433.66,433.2,433.2,541.0,425.9977,426.1451,425.6931,425.6931,541.0
2023-09-22 14:45:00,433.31,433.53,433.25,433.31,851.0,425.8012,426.0174,425.7422,425.8012,851.0
2023-09-22 14:50:00,433.54,433.54,433.0,433.0,1111.0,426.0272,426.0272,425.4966,425.4966,1111.0
2023-09-22 14:55:00,433.25,433.76,433.24,433.24,1810.0,425.7422,426.2434,425.7324,425.7324,1810.0
2023-09-22 15:00:00,433.71,434.77,433.71,434.17,4200.0,426.1943,427.2359,426.1943,426.6463,4200.0
2023-09-22 15:05:00,434.43,436.96,434.22,436.3,4964.0,426.9018,429.3879,426.6954,428.7394,4964.0
2023-09-22 15:10:00,436.21,436.62,435.98,436.28,4099.0,428.6509,429.0538,428.4249,428.7197,4099.0
2023-09-22 15:15:00,436.43,436.56,436.3,436.44,1317.0,428.8671,428.9949,428.7394,428.877,1317.0
2023-09-22 15:20:00,436.5,437.04,436.45,437.04,2420.0,428.9359,429.4666,428.8868,429.4666,2420.0
2023-09-22 15:25:00,437.0,437.0,435.89,436.32,10007.0,429.4273,429.4273,428.3365,428.759,10007.0
2023-09-22 15:30:00,436.43,437.01,436.24,436.39,13257.0,428.8671,429.4371,428.6804,428.8278,13257.0
2023-09-22 15:35:00,436.28,436.52,435.85,435.85,7280.0,428.7197,428.9556,428.2972,428.2972,7280.0
2023-09-22 15:40:00,435.75,435.79,434.14,434.37,2896.0,428.1989,428.2382,426.6168,426.8428,2896.0
2023-09-22 15:45:00,434.43,434.69,433.3,433.73,4285.0,426.9018,427.1573,425.7914,426.2139,4285.0
2023-09-22 15:50:00,433.75,433.75,432.88,432.99,14690.0,426.2336,426.2336,425.3786,425.4867,14690.0
2023-09-22 15:55:00,433.0,433.75,433.0,433.26,14522.0,425.4966,426.2336,425.4966,425.7521,14522.0
2023-09-25 09:30:00,430.76,434.68,430.76,434.03,4754.0,423.2954,427.1475,423.2954,426.5087,4754.0
2023-09-25 09:35:00,435.99,436.02,433.55,433.9,2045.0,428.4348,428.4642,426.037,426.381,2045.0
2023-09-25 09:40:00,434.42,438.12,434.42,437.61,4639.0,426.892,430.5278,426.892,430.0267,4639.0
2023-09-25 09:45:00,437.7,437.7,435.39,435.39,3368.0,430.1151,430.1151,427.8452,427.8452,3368.0
2023-09-25 09:50:00,435.55,437.29,435.34,436.38,4952.0,428.0024,429.7122,427.796,428.818,4952.0
2023-09-25 09:55:00,437.51,437.51,436.06,436.06,3877.0,429.9284,429.9284,428.5035,428.5035,3877.0
2023-09-25 10:00:00,435.91,435.96,434.57,434.57,1213.0,428.3561,428.4053,427.0394,427.0394,1213.0
2023-09-25 10:05:00,434.63,434.63,434.2,434.45,560.0,427.0983,427.0983,426.6758,426.9214,560.0
2023-09-25 10:10:00,434.78,435.63,434.78,435.37,1868.0,427.2457,428.081,427.2457,427.8255,1868.0
2023-09-25 10:15:00,434.7,435.24,434.47,434.52,3246.0,427.1671,427.6978,426.9411,426.9902,3246.0
2023-09-25 10:20:00,435.24,435.25,433.73,433.73,5286.0,427.6978,427.7076,426.2139,426.2139,5286.0
2023-09-25 10:25:00,433.77,435.13,433.32,435.13,2957.0,426.2532,427.5897,425.811,427.5897,2957.0
2023-09-25 10:30:00,434.82,434.82,433.51,433.98,2407.0,427.285,427.285,425.9977,426.4596,2407.0
2023-09-25 10:35:00,434.4,434.4,433.21,433.22,772.0,426.8723,426.8723,425.7029,425.7128,772.0
2023-09-25 10:40:00,433.2,433.2,432.21,432.21,1100.0,425.6931,425.6931,424.7203,424.7203,1100.0
2023-09-25 10:45:00,432.62,433.24,432.56,433.23,4068.0,425.1232,425.7324,425.0642,425.7226,4068.0
2023-09-25 10:50:00,433.17,433.38,432.64,432.79,1521.0,425.6636,425.87,425.1428,425.2902,1521.0
2023-09-25 10:55:00,432.77,433.16,432.61,433.16,1012.0,425.2706,425.6538,425.1133,425.6538,1012.0
2023-09-25 11:00:00,433.0,433.36,432.72,433.29,2922.0,425.4966,425.8503,425.2214,425.7815,2922.0
2023-09-25 11:05:00,433.46,435.69,433.46,435.66,1207.0,425.9486,428.14,425.9486,428.1105,1207.0
2023-09-25 11:10:00,436.0,436.32,435.7,435.7,2041.0,428.4446,428.759,428.1498,428.1498,2041.0
2023-09-25 11:15:00,436.05,436.87,436.05,436.87,1003.0,428.4937,429.2995,428.4937,429.2995,1003.0
2023-09-25 11:20:00,436.93,437.4,436.57,437.21,4300.0,429.3585,429.8203,429.0047,429.6336,4300.0
2023-09-25 11:25:00,437.22,437.5,436.82,436.82,1125.0,429.6434,429.9186,429.2504,429.2504,1125.0
2023-09-25 11:30:00,437.19,437.41,436.64,437.0,1963.0,429.614,429.8301,429.0735,429.4273,1963.0
2023-09-25 11:35:00,436.93,437.32,436.67,436.68,1932.0,429.3585,429.7417,429.103,429.1128,1932.0
2023-09-25 11:40:00,436.48,437.9,436.34,437.71,2600.0,428.9163,430.3117,428.7787,430.125,2600.0
2023-09-25 11:45:00,437.89,437.89,437.49,437.51,1559.0,430.3018,430.3018,429.9088,429.9284,1559.0
2023-09-25 11:50:00,437.88,438.6,437.75,437.99,4045.0,430.292,430.9995,430.1643,430.4001,4045.0
2023-09-25 11:55:00,438.04,438.15,437.72,437.81,1492.0,430.4492,430.5573,430.1348,430.2232,1492.0
2023-09-25 12:00:00,437.71,437.81,437.63,437.64,1000.0,430.125,430.2232,430.0463,430.0562,1000.0
2023-09-25 12:05:00,437.72,438.24,437.71,437.99,2182.0,430.1348,430.6458,430.125,430.4001,2182.0
2023-09-25 12:10:00,438.0,438.36,437.75,437.86,2701.0,430.4099,430.7637,430.1643,430.2724,2701.0
2023-09-25 12:15:00,438.0,438.57,438.0,438.56,1300.0,430.4099,430.97,430.4099,430.9602,1300.0
2023-09-25 12:20:00,438.58,438.72,438.3,438.38,1955.0,430.9799,431.1174,430.7047,430.7833,1955.0
2023-09-25 12:25:00,438.43,438.86,438.08,438.82,4798.0,430.8325,431.255,430.4885,431.2157,4798.0
2023-09-25 12:30:00,438.93,439.37,438.89,439.37,1487.0,431.3238,431.7562,431.2845,431.7562,1487.0
2023-09-25 12:35:00,439.73,439.99,439.4,439.77,2825.0,432.1099,432.3654,431.7857,432.1493,2825.0
2023-09-25 12:40:00,439.57,440.22,439.55,439.65,1784.0,431.9527,432.5915,431.9331,432.0313,1784.0
2023-09-25 12:45:00,439.86,440.31,439.47,440.3,1931.0,432.2377,432.6799,431.8545,432.6701,1931.0
2023-09-25 12:50:00,440.0,440.5,439.22,439.5,5314.0,432.3753,432.8666,431.6088,431.8839,5314.0
2023-09-25 12:55:00,439.8,439.8,439.57,439.63,548.0,432.1787,432.1787,431.9527,432.0117,548.0
2023-09-25 13:00:00,439.95,440.4,439.92,440.0,3125.0,432.3261,432.7683,432.2967,432.3753,3125.0
2023-09-25 13:05:00,440.17,440.74,440.16,440.24,1700.0,432.5423,433.1024,432.5325,432.6111,1700.0
2023-09-25 13:10:00,440.4,440.93,440.4,440.93,3342.0,432.7683,433.2892,432.7683,433.2892,3342.0
2023-09-25 13:15:00,441.0,441.06,439.55,439.8,6535.0,433.3579,433.4169,431.9331,432.1787,6535.0
2023-09-25 13:20:00,439.89,440.39,439.39,439.46,2547.0,432.2672,432.7585,431.7758,431.8446,2547.0
2023-09-25 13:25:00,439.25,439.25,438.72,439.05,1505.0,431.6383,431.6383,431.1174,431.4417,1505.0
2023-09-25 13:30:00,439.08,440.43,439.07,440.38,4790.0,431.4712,432.7978,431.4614,432.7487,4790.0
2023-09-25 13:35:00,440.2,441.1,440.2,440.81,4424.0,432.5718,433.4562,432.5718,433.1712,4424.0
2023-09-25 13:40:00,440.85,441.02,440.41,440.52,3076.0,433.2105,433.3776,432.7782,432.8863,3076.0
2023-09-25 13:45:00,441.01,441.3,440.63,440.98,4721.0,433.3678,433.6527,432.9944,433.3383,4721.0
2023-09-25 13:50:00,441.11,441.93,440.98,441.93,2852.0,433.466,434.2718,433.3383,434.2718,2852.0
2023-09-25 13:55:00,442.02,442.02,441.23,441.51,4907.0,434.3603,434.3603,433.584,433.8591,4907.0
2023-09-25 14:00:00,441.52,441.6,441.24,441.51,960.0,433.8689,433.9475,433.5938,433.8591,960.0
2023-09-25 14:05:00,441.36,442.2,441.35,441.56,3350.0,433.7117,434.5371,433.7019,433.9082,3350.0
2023-09-25 14:10:00,441.56,442.28,441.56,441.78,3725.0,433.9082,434.6158,433.9082,434.1244,3725.0
2023-09-25 14:15:00,441.8,442.13,441.41,441.84,7704.0,434.1441,434.4684,433.7608,434.1834,7704.0
2023-09-25 14:20:00,442.05,442.13,441.68,441.73,4978.0,434.3897,434.4684,434.0262,434.0753,4978.0
2023-09-25 14:25:00,441.86,442.35,441.85,442.04,1463.0,434.203,434.6845,434.1932,434.3799,1463.0
2023-09-25 14:30:00,441.96,442.53,441.96,442.35,1953.0,434.3013,434.8614,434.3013,434.6845,1953.0
2023-09-25 14:35:00,442.44,442.98,442.43,442.69,3088.0,434.773,435.3036,434.7632,435.0187,3088.0
2023-09-25 14:40:00,442.77,442.98,442.21,442.21,1928.0,435.0973,435.3036,434.547,434.547,1928.0
2023-09-25 14:45:00,442.2,442.54,442.16,442.53,1100.0,434.5371,434.8713,434.4978,434.8614,1100.0
2023-09-25 14:50:00,442.44,442.55,442.05,442.11,925.0,434.773,434.8811,434.3897,434.4487,925.0
2023-09-25 14:55:00,442.25,442.25,441.74,441.87,3470.0,434.5863,434.5863,434.0851,434.2129,3470.0
2023-09-25 15:00:00,441.73,442.28,440.95,441.08,8752.0,434.0753,434.6158,433.3088,433.4366,8752.0
2023-09-25 15:05:00,441.1,441.73,440.96,440.96,4506.0,433.4562,434.0753,433.3186,433.3186,4506.0
2023-09-25 15:10:00,441.12,442.0,441.12,442.0,2954.0,433.4759,434.3406,433.4759,434.3406,2954.0
2023-09-25 15:15:00,442.51,443.04,442.4,442.79,3629.0,434.8418,435.3626,434.7337,435.1169,3629.0
2023-09-25 15:20:00,442.48,443.13,442.42,442.98,6980.0,434.8123,435.451,434.7533,435.3036,6980.0
2023-09-25 15:25:00,442.82,443.52,442.38,443.5,9522.0,435.1464,435.8343,434.714,435.8146,9522.0
2023-09-25 15:30:00,443.57,443.71,442.9,442.9,4984.0,435.8834,436.021,435.225,435.225,4984.0
2023-09-25 15:35:00,442.92,443.31,442.63,443.17,4977.0,435.2447,435.6279,434.9597,435.4903,4977.0
2023-09-25 15:40:00,443.11,443.12,442.73,443.12,4514.0,435.4314,435.4412,435.058,435.4412,4514.0
2023-09-25 15:45:00,443.23,443.9,443.23,443.53,6419.0,435.5493,436.2077,435.5493,435.8441,6419.0
2023-09-25 15:50:00,443.47,443.73,442.49,442.94,30728.0,435.7851,436.0406,434.8221,435.2643,30728.0
2023-09-25 15:55:00,443.04,444.23,442.99,443.53,35937.0,435.3626,436.532,435.3135,435.8441,35937.0
2023-09-26 09:30:00,440.07,443.8,439.15,442.23,8939.0,432.4441,436.1094,431.54,434.5666,8939.0
2023-09-26 09:35:00,442.84,444.77,442.56,444.17,4611.0,435.1661,437.0626,434.8909,436.473,4611.0
2023-09-26 09:40:00,445.0,445.05,443.87,444.69,4058.0,437.2886,437.3378,436.1782,436.984,4058.0
2023-09-26 09:45:00,444.2,444.2,443.22,443.31,1778.0,436.5025,436.5025,435.5395,435.6279,1778.0
2023-09-26 09:50:00,442.73,442.73,440.87,442.01,11254.0,435.058,435.058,433.2302,434.3504,11254.0
2023-09-26 09:55:00,442.21,442.55,441.87,441.93,1220.0,434.547,434.8811,434.2129,434.2718,1220.0
2023-09-26 10:00:00,442.25,442.47,439.09,439.47,4818.0,434.5863,434.8025,431.481,431.8545,4818.0
2023-09-26 10:05:00,439.17,441.23,439.17,440.92,3070.0,431.5597,433.584,431.5597,433.2793,3070.0
2023-09-26 10:10:00,440.58,441.48,439.75,441.35,19743.0,432.9452,433.8296,432.1296,433.7019,19743.0
2023-09-26 10:15:00,441.48,442.1,439.75,440.51,23291.0,433.8296,434.4389,432.1296,432.8764,23291.0
2023-09-26 10:20:00,440.9,441.8,440.68,441.16,18874.0,433.2597,434.1441,433.0435,433.5152,18874.0
2023-09-26 10:25:00,441.56,442.65,441.55,442.65,1012.0,433.9082,434.9793,433.8984,434.9793,1012.0
2023-09-26 10:30:00,442.67,443.95,442.56,443.65,7460.0,434.999,436.2568,434.8909,435.962,7460.0
2023-09-26 10:35:00,443.0,443.03,441.47,443.0,5261.0,435.3233,435.3528,433.8198,435.3233,5261.0
2023-09-26 10:40:00,443.17,445.17,443.16,445.17,2924.0,435.4903,437.4557,435.4805,437.4557,2924.0
2023-09-26 10:45:00,445.19,445.47,443.62,443.74,8019.0,437.4753,437.7505,435.9325,436.0505,8019.0
2023-09-26 10:50:00,443.93,444.64,443.93,444.35,2155.0,436.2372,436.9349,436.2372,436.6499,2155.0
2023-09-26 10:55:00,444.61,445.26,444.53,445.19,2790.0,436.9054,437.5441,436.8268,437.4753,2790.0
2023-09-26 11:00:00,445.21,445.69,445.2,445.23,4216.0,437.495,437.9667,437.4852,437.5146,4216.0
2023-09-26 11:05:00,445.04,445.04,444.27,444.79,1500.0,437.3279,437.3279,436.5713,437.0823,1500.0
2023-09-26 11:10:00,445.25,445.26,445.09,445.09,560.0,437.5343,437.5441,437.3771,437.3771,560.0
2023-09-26 11:15:00,445.32,445.61,444.97,445.1,1500.0,437.6031,437.8881,437.2591,437.3869,1500.0
2023-09-26 11:20:00,444.77,444.77,444.35,444.61,864.0,437.0626,437.0626,436.6499,436.9054,864.0
2023-09-26 11:25:00,444.35,444.46,443.7,444.08,2999.0,436.6499,436.758,436.0112,436.3846,2999.0
2023-09-26 11:30:00,444.08,444.08,443.0,443.56,6915.0,436.3846,436.3846,435.3233,435.8736,6915.0
2023-09-26 11:35:00,443.32,443.46,443.09,443.28,700.0,435.6377,435.7753,435.4117,435.5984,700.0
2023-09-26 11:40:00,443.04,443.76,443.0,443.34,5277.0,435.3626,436.0701,435.3233,435.6574,5277.0
2023-09-26 11:45:00,443.13,443.71,443.0,443.59,1882.0,435.451,436.021,435.3233,435.9031,1882.0
2023-09-26 11:50:00,443.48,443.77,443.03,443.04,1902.0,435.795,436.0799,435.3528,435.3626,1902.0
2023-09-26 11:55:00,443.42,443.62,443.27,443.62,1135.0,435.736,435.9325,435.5886,435.9325,1135.0
2023-09-26 12:00:00,443.58,443.58,442.45,442.79,3545.0,435.8932,435.8932,434.7828,435.1169,3545.0
2023-09-26 12:05:00,442.62,443.08,441.41,443.01,8003.0,434.9499,435.4019,433.7608,435.3331,8003.0
2023-09-26 12:10:00,443.05,443.05,441.85,441.85,4518.0,435.3724,435.3724,434.1932,434.1932,4518.0
2023-09-26 12:15:00,441.85,442.05,441.38,441.43,2749.0,434.1932,434.3897,433.7314,433.7805,2749.0
2023-09-26 12:20:00,441.28,442.38,441.28,442.1,12788.0,433.6331,434.714,433.6331,434.4389,12788.0
2023-09-26 12:25:00,442.3,442.89,442.3,442.8,2453.0,434.6354,435.2152,434.6354,435.1267,2453.0
2023-09-26 12:30:00,442.76,442.76,442.19,442.19,2648.0,435.0874,435.0874,434.5273,434.5273,2648.0
2023-09-26 12:35:00,442.38,443.35,442.38,443.35,500.0,434.714,435.6672,434.714,435.6672,500.0
2023-09-26 12:40:00,443.35,443.51,443.27,443.3,2095.0,435.6672,435.8244,435.5886,435.6181,2095.0
2023-09-26 12:45:00,443.4,443.5,442.9,443.36,2078.0,435.7163,435.8146,435.225,435.677,2078.0
2023-09-26 12:50:00,444.24,444.24,444.0,444.0,486.0,436.5418,436.5418,436.306,436.306,486.0
2023-09-26 12:55:00,443.76,443.76,443.14,443.2,3532.0,436.0701,436.0701,435.4609,435.5198,3532.0
2023-09-26 13:00:00,443.18,443.86,442.97,443.86,2601.0,435.5002,436.1684,435.2938,436.1684,2601.0
2023-09-26 13:05:00,443.5,444.11,442.83,444.11,4135.0,435.8146,436.414,435.1562,436.414,4135.0
2023-09-26 13:10:00,443.78,443.83,443.78,443.83,400.0,436.0898,436.1389,436.0898,436.1389,400.0
2023-09-26 13:15:00,443.59,444.0,443.5,443.82,1113.0,435.9031,436.306,435.8146,436.1291,1113.0
2023-09-26 13:20:00,443.66,443.88,443.39,443.54,1830.0,435.9718,436.188,435.7065,435.8539,1830.0
2023-09-26 13:25:00,443.39,443.47,443.19,443.19,1200.0,435.7065,435.7851,435.51,435.51,1200.0
2023-09-26 13:30:00,443.33,443.33,442.56,442.58,3027.0,435.6476,435.6476,434.8909,434.9106,3027.0
2023-09-26 13:35:00,442.58,442.58,440.94,440.94,3892.0,434.9106,434.9106,433.299,433.299,3892.0
2023-09-26 13:40:00,441.12,441.25,440.05,440.05,2600.0,433.4759,433.6036,432.4244,432.4244,2600.0
2023-09-26 13:45:00,440.23,440.69,440.07,440.31,3590.0,432.6013,433.0533,432.4441,432.6799,3590.0
2023-09-26 13:50:00,440.55,441.18,440.35,441.11,9338.0,432.9157,433.5348,432.7192,433.466,9338.0
2023-09-26 13:55:00,441.23,441.87,441.23,441.84,4295.0,433.584,434.2129,433.584,434.1834,4295.0
2023-09-26 14:00:00,442.1,442.1,440.82,440.82,9610.0,434.4389,434.4389,433.1811,433.1811,9610.0
2023-09-26 14:05:00,440.76,441.19,440.46,440.92,4590.0,433.1221,433.5446,432.8273,433.2793,4590.0
2023-09-26 14:10:00,440.82,441.01,440.11,440.17,11483.0,433.1811,433.3678,432.4834,432.5423,11483.0
2023-09-26 14:15:00,439.82,440.19,439.5,440.05,1652.0,432.1984,432.562,431.8839,432.4244,1652.0
2023-09-26 14:20:00,439.65,440.69,439.47,440.69,5586.0,432.0313,433.0533,431.8545,433.0533,5586.0
2023-09-26 14:25:00,440.73,440.73,440.0,440.0,3806.0,433.0926,433.0926,432.3753,432.3753,3806.0
2023-09-26 14:30:00,440.0,440.53,440.0,440.37,2425.0,432.3753,432.8961,432.3753,432.7389,2425.0
2023-09-26 14:35:00,440.39,440.6,440.0,440.4,4387.0,432.7585,432.9649,432.3753,432.7683,4387.0
2023-09-26 14:40:00,440.15,440.22,439.78,439.78,7246.0,432.5227,432.5915,432.1591,432.1591,7246.0
2023-09-26 14:45:00,439.68,440.53,439.42,440.4,5325.0,432.0608,432.8961,431.8053,432.7683,5325.0
2023-09-26 14:50:00,440.24,441.0,440.0,440.01,7116.0,432.6111,433.3579,432.3753,432.3851,7116.0
2023-09-26 14:55:00,439.79,440.11,439.72,439.72,3808.0,432.1689,432.4834,432.1001,432.1001,3808.0
2023-09-26 15:00:00,439.72,440.46,439.37,439.7,5322.0,432.1001,432.8273,431.7562,432.0805,5322.0
2023-09-26 15:05:00,439.83,440.7,439.83,440.7,10053.0,432.2082,433.0631,432.2082,433.0631,10053.0
2023-09-26 15:10:00,440.66,440.73,440.33,440.46,7499.0,433.0238,433.0926,432.6995,432.8273,7499.0
2023-09-26 15:15:00,440.52,440.63,439.65,439.84,6349.0,432.8863,432.9944,432.0313,432.218,6349.0
2023-09-26 15:20:00,439.81,440.08,439.44,439.61,1900.0,432.1886,432.4539,431.825,431.992,1900.0
2023-09-26 15:25:00,439.32,439.74,439.25,439.74,7601.0,431.7071,432.1198,431.6383,432.1198,7601.0
2023-09-26 15:30:00,439.68,440.38,439.67,440.05,9131.0,432.0608,432.7487,432.051,432.4244,9131.0
2023-09-26 15:35:00,440.05,440.84,439.95,440.34,4823.0,432.4244,433.2007,432.3261,432.7094,4823.0
2023-09-26 15:40:00,440.47,440.76,439.72,440.61,8406.0,432.8371,433.1221,432.1001,432.9747,8406.0
2023-09-26 15:45:00,440.71,440.76,439.03,439.03,15744.0,433.073,433.1221,431.4221,431.4221,15744.0
2023-09-26 15:50:00,439.03,439.26,438.46,438.8,14676.0,431.4221,431.6481,430.862,431.1961,14676.0
2023-09-26 15:55:00,438.67,438.82,437.66,437.7,39385.0,431.0683,431.2157,430.0758,430.1151,39385.0
2023-09-27 09:30:00,443.0,444.34,442.0,443.32,7054.0,435.3233,436.6401,434.3406,435.6377,7054.0
2023-09-27 09:35:00,443.88,445.09,443.34,445.09,2765.0,436.188,437.3771,435.6574,437.3771,2765.0
2023-09-27 09:40:00,444.92,444.92,441.92,443.98,800.0,437.21,437.21,434.262,436.2863,800.0
2023-09-27 09:45:00,445.39,445.39,443.13,444.1,2052.0,437.6719,437.6719,435.451,436.4042,2052.0
2023-09-27 09:50:00,445.0,447.21,444.8,445.98,3329.0,437.2886,439.4603,437.0921,438.2516,3329.0
2023-09-27 09:55:00,446.15,446.53,445.41,446.0,2042.0,438.4187,438.7921,437.6915,438.2713,2042.0
2023-09-27 10:00:00,446.0,446.08,444.43,445.0,2225.0,438.2713,438.3499,436.7285,437.2886,2225.0
2023-09-27 10:05:00,444.62,446.43,444.37,445.82,9453.0,436.9152,438.6938,436.6695,438.0944,9453.0
2023-09-27 10:10:00,446.21,446.89,445.93,446.89,1327.0,438.4777,439.1459,438.2025,439.1459,1327.0
2023-09-27 10:15:00,446.23,447.17,446.11,446.91,1000.0,438.4973,439.421,438.3794,439.1655,1000.0
2023-09-27 10:20:00,447.74,448.75,447.55,448.75,2645.0,439.9811,440.9736,439.7944,440.9736,2645.0
2023-09-27 10:25:00,448.91,449.98,448.72,449.7,2990.0,441.1309,442.1823,440.9442,441.9072,2990.0
2023-09-27 10:30:00,449.1,449.22,448.12,449.22,1827.0,441.3176,441.4355,440.3546,441.4355,1827.0
2023-09-27 10:35:00,449.97,450.0,449.47,449.48,974.0,442.1725,442.202,441.6812,441.691,974.0
2023-09-27 10:40:00,449.14,449.16,448.32,448.32,2286.0,441.3569,441.3765,440.5511,440.5511,2286.0
2023-09-27 10:45:00,448.57,449.22,448.19,449.22,1012.0,440.7968,441.4355,440.4233,441.4355,1012.0
2023-09-27 10:50:00,449.02,449.02,446.61,446.93,1110.0,441.239,441.239,438.8707,439.1852,1110.0
2023-09-27 10:55:00,447.36,447.37,446.96,447.17,1729.0,439.6077,439.6176,439.2147,439.421,1729.0
2023-09-27 11:00:00,447.56,449.22,447.56,448.7,1813.0,439.8043,441.4355,439.8043,440.9245,1813.0
2023-09-27 11:05:00,448.7,449.09,448.7,449.09,300.0,440.9245,441.3077,440.9245,441.3077,300.0
2023-09-27 11:10:00,449.32,449.32,448.51,448.89,1138.0,441.5338,441.5338,440.7378,441.1112,1138.0
2023-09-27 11:15:00,447.98,448.01,447.52,447.52,712.0,440.217,440.2465,439.765,439.765,712.0
2023-09-27 11:20:00,447.61,448.09,446.94,447.71,3111.0,439.8534,440.3251,439.195,439.9517,3111.0
2023-09-27 11:25:00,447.44,447.44,447.44,447.44,100.0,439.6863,439.6863,439.6863,439.6863,100.0
2023-09-27 11:30:00,448.02,448.03,447.19,447.69,4764.0,440.2563,440.2661,439.4407,439.932,4764.0
2023-09-27 11:35:00,447.64,448.0,445.23,445.23,4406.0,439.8829,440.2366,437.5146,437.5146,4406.0
2023-09-27 11:40:00,445.22,445.46,443.65,443.65,1537.0,437.5048,437.7407,435.962,435.962,1537.0
2023-09-27 11:45:00,443.6,444.63,443.47,443.86,6991.0,435.9129,436.925,435.7851,436.1684,6991.0
2023-09-27 11:50:00,444.28,444.41,444.04,444.04,618.0,436.5811,436.7088,436.3453,436.3453,618.0
2023-09-27 11:55:00,443.88,444.51,443.81,444.5,1400.0,436.188,436.8071,436.1192,436.7973,1400.0
2023-09-27 12:00:00,444.33,444.33,442.81,443.08,1200.0,436.6302,436.6302,435.1366,435.4019,1200.0
2023-09-27 12:05:00,442.58,443.55,442.09,443.02,1284.0,434.9106,435.8637,434.429,435.3429,1284.0
2023-09-27 12:10:00,443.04,443.35,442.71,443.04,1200.0,435.3626,435.6672,435.0383,435.3626,1200.0
2023-09-27 12:15:00,442.87,442.98,442.54,442.85,2210.0,435.1955,435.3036,434.8713,435.1759,2210.0
2023-09-27 12:20:00,442.91,443.2,442.55,442.9,1200.0,435.2348,435.5198,434.8811,435.225,1200.0
2023-09-27 12:25:00,443.09,443.09,441.77,442.49,3371.0,435.4117,435.4117,434.1146,434.8221,3371.0
2023-09-27 12:30:00,442.39,442.62,441.95,442.56,1937.0,434.7239,434.9499,434.2915,434.8909,1937.0
2023-09-27 12:35:00,442.81,443.04,442.51,443.04,1500.0,435.1366,435.3626,434.8418,435.3626,1500.0
2023-09-27 12:40:00,442.7,443.61,442.7,443.61,2205.0,435.0285,435.9227,435.0285,435.9227,2205.0
2023-09-27 12:45:00,443.78,444.0,443.67,443.69,1550.0,436.0898,436.306,435.9817,436.0013,1550.0
2023-09-27 12:50:00,443.4,443.46,443.12,443.12,817.0,435.7163,435.7753,435.4412,435.4412,817.0
2023-09-27 12:55:00,443.18,443.18,442.35,442.38,1850.0,435.5002,435.5002,434.6845,434.714,1850.0
2023-09-27 13:00:00,442.69,444.06,442.69,444.06,400.0,435.0187,436.3649,435.0187,436.3649,400.0
2023-09-27 13:05:00,443.72,444.15,443.72,444.15,400.0,436.0308,436.4534,436.0308,436.4534,400.0
2023-09-27 13:10:00,443.88,443.94,443.01,443.08,1900.0,436.188,436.247,435.3331,435.4019,1900.0
2023-09-27 13:15:00,442.86,443.67,442.86,443.67,500.0,435.1857,435.9817,435.1857,435.9817,500.0
2023-09-27 13:20:00,442.98,442.98,442.33,442.37,1100.0,435.3036,435.3036,434.6649,434.7042,1100.0
2023-09-27 13:25:00,441.97,442.11,441.42,441.42,1050.0,434.3111,434.4487,433.7707,433.7707,1050.0
2023-09-27 13:30:00,441.46,442.44,441.45,441.85,798.0,433.81,434.773,433.8001,434.1932,798.0
2023-09-27 13:35:00,442.18,442.34,441.66,442.34,900.0,434.5175,434.6747,434.0065,434.6747,900.0
2023-09-27 13:40:00,441.63,441.64,440.78,441.64,1592.0,433.977,433.9868,433.1418,433.9868,1592.0
2023-09-27 13:45:00,442.08,442.09,441.37,441.89,600.0,434.4192,434.429,433.7215,434.2325,600.0
2023-09-27 13:50:00,441.83,442.36,441.82,442.36,550.0,434.1736,434.6944,434.1637,434.6944,550.0
2023-09-27 13:55:00,441.99,442.17,441.8,442.1,1245.0,434.3308,434.5077,434.1441,434.4389,1245.0
2023-09-27 14:00:00,441.62,442.08,441.28,441.29,1101.0,433.9672,434.4192,433.6331,433.6429,1101.0
2023-09-27 14:05:00,441.12,441.49,440.69,440.69,1069.0,433.4759,433.8394,433.0533,433.0533,1069.0
2023-09-27 14:10:00,440.4,440.59,440.4,440.46,1126.0,432.7683,432.955,432.7683,432.8273,1126.0
2023-09-27 14:15:00,440.64,440.9,440.32,440.33,2509.0,433.0042,433.2597,432.6897,432.6995,2509.0
2023-09-27 14:20:00,441.52,441.8,441.52,441.8,503.0,433.8689,434.1441,433.8689,434.1441,503.0
2023-09-27 14:25:00,441.76,443.34,441.74,443.34,1147.0,434.1048,435.6574,434.0851,435.6574,1147.0
2023-09-27 14:30:00,443.33,444.34,442.92,443.14,5615.0,435.6476,436.6401,435.2447,435.4609,5615.0
2023-09-27 14:35:00,443.6,443.76,443.08,443.5,6200.0,435.9129,436.0701,435.4019,435.8146,6200.0
2023-09-27 14:40:00,443.5,445.2,443.5,444.87,19980.0,435.8146,437.4852,435.8146,437.1609,19980.0
2023-09-27 14:45:00,445.11,445.48,444.57,444.75,2000.0,437.3967,437.7603,436.8661,437.043,2000.0
2023-09-27 14:50:00,444.79,445.24,444.79,445.06,4147.0,437.0823,437.5245,437.0823,437.3476,4147.0
2023-09-27 14:55:00,445.23,445.34,444.88,445.15,1215.0,437.5146,437.6227,437.1707,437.436,1215.0
2023-09-27 15:00:00,444.97,446.12,444.96,446.12,4342.0,437.2591,438.3892,437.2493,438.3892,4342.0
2023-09-27 15:05:00,446.25,447.19,446.24,446.6,2312.0,438.517,439.4407,438.5071,438.8609,2312.0
2023-09-27 15:10:00,446.94,447.35,446.48,446.49,4703.0,439.195,439.5979,438.743,438.7528,4703.0
2023-09-27 15:15:00,446.06,446.34,445.77,445.81,3061.0,438.3303,438.6054,438.0453,438.0846,3061.0
2023-09-27 15:20:00,445.81,446.6,445.81,445.97,3559.0,438.0846,438.8609,438.0846,438.2418,3559.0
2023-09-27 15:25:00,446.11,446.54,446.01,446.21,4013.0,438.3794,438.8019,438.2811,438.4777,4013.0
2023-09-27 15:30:00,446.1,446.69,446.08,446.69,5700.0,438.3696,438.9493,438.3499,438.9493,5700.0
2023-09-27 15:35:00,446.68,446.91,445.39,445.97,8004.0,438.9395,439.1655,437.6719,438.2418,8004.0
2023-09-27 15:40:00,445.79,445.79,444.24,444.93,5528.0,438.0649,438.0649,436.5418,437.2198,5528.0
2023-09-27 15:45:00,444.95,444.98,444.45,444.63,6871.0,437.2395,437.269,436.7482,436.925,6871.0
2023-09-27 15:50:00,444.79,446.2,444.79,445.5,12986.0,437.0823,438.4678,437.0823,437.78,12986.0
2023-09-27 15:55:00,445.26,446.38,445.23,446.23,30943.0,437.5441,438.6447,437.5146,438.4973,30943.0
2023-09-28 09:30:00,445.63,448.5,445.25,447.07,4759.0,437.9077,440.728,437.5343,439.3228,4759.0
2023-09-28 09:35:00,448.49,448.49,446.82,447.0,2758.0,440.7181,440.7181,439.0771,439.254,2758.0
2023-09-28 09:40:00,446.61,446.62,443.05,443.68,1808.0,438.8707,438.8805,435.3724,435.9915,1808.0
2023-09-28 09:45:00,443.76,444.58,443.09,443.28,2461.0,436.0701,436.8759,435.4117,435.5984,2461.0
2023-09-28 09:50:00,443.25,446.32,443.25,446.04,4222.0,435.5689,438.5857,435.5689,438.3106,4222.0
2023-09-28 09:55:00,445.92,446.73,445.64,446.54,2498.0,438.1927,438.9886,437.9175,438.8019,2498.0
2023-09-28 10:00:00,446.57,447.0,445.18,445.54,3368.0,438.8314,439.254,437.4655,437.8193,3368.0
2023-09-28 10:05:00,445.29,445.82,444.08,444.99,8596.0,437.5736,438.0944,436.3846,437.2788,8596.0
2023-09-28 10:10:00,444.57,445.08,443.82,444.84,2415.0,436.8661,437.3672,436.1291,437.1314,2415.0
2023-09-28 10:15:00,444.33,445.32,443.92,445.3,3715.0,436.6302,437.6031,436.2273,437.5834,3715.0
2023-09-28 10:20:00,445.53,445.58,445.02,445.03,430.0,437.8094,437.8586,437.3083,437.3181,430.0
2023-09-28 10:25:00,445.37,446.27,445.37,446.0,1525.0,437.6522,438.5366,437.6522,438.2713,1525.0
2023-09-28 10:30:00,445.75,445.82,444.22,445.23,1869.0,438.0256,438.0944,436.5221,437.5146,1869.0
2023-09-28 10:35:00,446.23,448.25,446.19,447.4,3884.0,438.4973,440.4823,438.458,439.647,3884.0
2023-09-28 10:40:00,447.42,448.31,446.85,448.31,1600.0,439.6667,440.5413,439.1066,440.5413,1600.0
2023-09-28 10:45:00,448.84,449.56,448.8,449.56,3459.0,441.0621,441.7696,441.0228,441.7696,3459.0
2023-09-28 10:50:00,450.05,450.18,449.66,450.04,1609.0,442.2511,442.3789,441.8679,442.2413,1609.0
2023-09-28 10:55:00,449.93,450.18,449.26,449.26,2693.0,442.1332,442.3789,441.4748,441.4748,2693.0
2023-09-28 11:00:00,449.53,451.8,449.27,451.8,4893.0,441.7401,443.9708,441.4846,443.9708,4893.0
2023-09-28 11:05:00,451.8,452.74,451.53,452.49,3460.0,443.9708,444.8945,443.7055,444.6488,3460.0
2023-09-28 11:10:00,452.48,452.88,451.72,451.72,2000.0,444.639,445.0321,443.8922,443.8922,2000.0
2023-09-28 11:15:00,452.05,452.64,451.51,452.49,3762.0,444.2165,444.7962,443.6858,444.6488,3762.0
2023-09-28 11:20:00,452.34,452.67,452.08,452.59,800.0,444.5014,444.8257,444.2459,444.7471,800.0
2023-09-28 11:25:00,453.22,454.13,452.83,454.13,4494.0,445.3662,446.2604,444.9829,446.2604,4494.0
2023-09-28 11:30:00,454.42,454.99,454.12,454.15,1201.0,446.5454,447.1055,446.2506,446.2801,1201.0
2023-09-28 11:35:00,454.4,455.0,454.2,454.7,2878.0,446.5257,447.1153,446.3292,446.8205,2878.0
2023-09-28 11:40:00,454.98,455.12,454.23,455.11,5821.0,447.0957,447.2333,446.3587,447.2234,5821.0
2023-09-28 11:45:00,455.51,455.51,454.72,454.73,801.0,447.6165,447.6165,446.8402,446.85,801.0
2023-09-28 11:50:00,455.0,455.03,454.72,454.73,727.0,447.1153,447.1448,446.8402,446.85,727.0
2023-09-28 11:55:00,454.71,455.89,454.7,455.77,1998.0,446.8304,447.9899,446.8205,447.872,1998.0
2023-09-28 12:00:00,455.46,455.46,454.0,454.14,2000.0,447.5674,447.5674,446.1327,446.2702,2000.0
2023-09-28 12:05:00,454.06,455.0,453.9,454.73,2700.0,446.1916,447.1153,446.0344,446.85,2700.0
2023-09-28 12:10:00,454.5,454.5,454.5,454.5,653.0,446.624,446.624,446.624,446.624,653.0
2023-09-28 12:15:00,454.32,454.38,454.04,454.38,599.0,446.4471,446.5061,446.172,446.5061,599.0
2023-09-28 12:20:00,454.5,454.5,453.6,453.95,800.0,446.624,446.624,445.7396,446.0835,800.0
2023-09-28 12:25:00,454.23,455.22,454.05,455.22,2180.0,446.3587,447.3315,446.1818,447.3315,2180.0
2023-09-28 12:30:00,454.66,454.68,454.19,454.33,1401.0,446.7812,446.8009,446.3194,446.4569,1401.0
2023-09-28 12:35:00,454.61,455.11,454.61,454.76,1410.0,446.7321,447.2234,446.7321,446.8795,1410.0
2023-09-28 12:40:00,454.72,455.16,454.44,454.62,1800.0,446.8402,447.2726,446.565,446.7419,1800.0
2023-09-28 12:45:00,454.66,455.17,454.19,455.02,3416.0,446.7812,447.2824,446.3194,447.135,3416.0
2023-09-28 12:50:00,454.8,455.73,454.13,454.13,3900.0,446.9188,447.8327,446.2604,446.2604,3900.0
2023-09-28 12:55:00,454.47,454.94,454.47,454.94,483.0,446.5945,447.0564,446.5945,447.0564,483.0
2023-09-28 13:00:00,454.87,454.97,454.12,454.13,1004.0,446.9876,447.0859,446.2506,446.2604,1004.0
2023-09-28 13:05:00,454.12,454.48,453.69,454.28,1000.0,446.2506,446.6043,445.828,446.4078,1000.0
2023-09-28 13:10:00,454.56,454.97,453.9,454.96,1100.0,446.683,447.0859,446.0344,447.076,1100.0
2023-09-28 13:15:00,455.07,455.07,453.52,453.58,1900.0,447.1841,447.1841,445.661,445.7199,1900.0
2023-09-28 13:20:00,453.86,454.0,452.9,452.93,1600.0,445.9951,446.1327,445.0517,445.0812,1600.0
2023-09-28 13:25:00,452.52,452.56,451.78,452.0,1997.0,444.6783,444.7176,443.9511,444.1673,1997.0
2023-09-28 13:30:00,451.88,451.88,450.5,450.5,1504.0,444.0494,444.0494,442.6933,442.6933,1504.0
2023-09-28 13:35:00,450.48,451.27,450.27,451.01,2338.0,442.6737,443.45,442.4673,443.1945,2338.0
2023-09-28 13:40:00,450.52,450.86,450.25,450.45,1900.0,442.713,443.0471,442.4476,442.6442,1900.0
2023-09-28 13:45:00,450.45,451.23,450.45,451.2,1112.0,442.6442,443.4107,442.6442,443.3812,1112.0
2023-09-28 13:50:00,450.99,451.04,450.09,450.09,789.0,443.1748,443.224,442.2904,442.2904,789.0
2023-09-28 13:55:00,450.16,450.69,450.16,450.34,1825.0,442.3592,442.88,442.3592,442.5361,1825.0
2023-09-28 14:00:00,450.49,450.65,450.47,450.47,900.0,442.6835,442.8407,442.6638,442.6638,900.0
2023-09-28 14:05:00,450.36,451.04,450.24,451.04,900.0,442.5557,443.224,442.4378,443.224,900.0
2023-09-28 14:10:00,451.0,451.05,450.71,451.05,1100.0,443.1846,443.2338,442.8997,443.2338,1100.0
2023-09-28 14:15:00,451.23,451.5,451.12,451.13,1704.0,443.4107,443.676,443.3026,443.3124,1704.0
2023-09-28 14:20:00,451.23,451.23,450.75,450.76,501.0,443.4107,443.4107,442.939,442.9488,501.0
2023-09-28 14:25:00,450.73,451.05,450.36,450.77,1963.0,442.9193,443.2338,442.5557,442.9586,1963.0
2023-09-28 14:30:00,450.66,451.38,449.95,449.95,4583.0,442.8505,443.5581,442.1528,442.1528,4583.0
2023-09-28 14:35:00,449.43,449.43,448.87,449.24,1301.0,441.6419,441.6419,441.0916,441.4551,1301.0
2023-09-28 14:40:00,449.22,449.7,449.21,449.3,1303.0,441.4355,441.9072,441.4257,441.5141,1303.0
2023-09-28 14:45:00,449.19,449.21,448.46,448.79,2183.0,441.406,441.4257,440.6887,441.0129,2183.0
2023-09-28 14:50:00,449.33,449.33,448.34,448.37,2510.0,441.5436,441.5436,440.5707,440.6002,2510.0
2023-09-28 14:55:00,448.19,448.96,448.17,448.96,2200.0,440.4233,441.18,440.4037,441.18,2200.0
2023-09-28 15:00:00,449.31,450.05,449.31,450.05,400.0,441.5239,442.2511,441.5239,442.2511,400.0
2023-09-28 15:05:00,449.95,450.13,449.67,450.11,1211.0,442.1528,442.3297,441.8777,442.3101,1211.0
2023-09-28 15:10:00,450.41,451.0,450.39,450.91,1660.0,442.6049,443.1846,442.5852,443.0962,1660.0
2023-09-28 15:15:00,450.99,451.61,450.99,451.26,2150.0,443.1748,443.7841,443.1748,443.4401,2150.0
2023-09-28 15:20:00,451.14,451.88,451.14,451.88,1102.0,443.3222,444.0494,443.3222,444.0494,1102.0
2023-09-28 15:25:00,451.91,451.98,451.28,451.32,1400.0,444.0789,444.1477,443.4598,443.4991,1400.0
2023-09-28 15:30:00,451.14,451.14,449.71,449.94,3096.0,443.3222,443.3222,441.917,442.143,3096.0
2023-09-28 15:35:00,449.53,449.53,447.89,447.98,4079.0,441.7401,441.7401,440.1285,440.217,4079.0
2023-09-28 15:40:00,447.88,449.35,447.88,449.0,4599.0,440.1187,441.5632,440.1187,441.2193,4599.0
2023-09-28 15:45:00,449.12,449.25,447.74,447.78,4071.0,441.3372,441.465,439.9811,440.0204,4071.0
2023-09-28 15:50:00,447.45,448.64,447.4,447.86,7696.0,439.6962,440.8655,439.647,440.0991,7696.0
2023-09-28 15:55:00,447.7,448.25,447.59,448.14,11633.0,439.9418,440.4823,439.8337,440.3742,11633.0
2023-09-29 09:30:00,453.19,455.47,452.53,454.53,6724.0,445.3367,447.5772,444.6881,446.6535,6724.0
2023-09-29 09:35:00,454.99,456.86,453.91,454.0,6399.0,447.1055,448.9431,446.0442,446.1327,6399.0
2023-09-29 09:40:00,454.0,454.55,451.15,452.14,11052.0,446.1327,446.6731,443.332,444.3049,11052.0
2023-09-29 09:45:00,451.9,452.65,451.08,451.67,3833.0,444.0691,444.8061,443.2633,443.843,3833.0
2023-09-29 09:50:00,451.82,454.0,451.82,454.0,2412.0,443.9904,446.1327,443.9904,446.1327,2412.0
2023-09-29 09:55:00,454.66,455.05,454.12,454.62,1863.0,446.7812,447.1645,446.2506,446.7419,1863.0
2023-09-29 10:00:00,455.01,455.01,453.18,453.18,5015.0,447.1252,447.1252,445.3269,445.3269,5015.0
2023-09-29 10:05:00,453.83,454.02,452.44,452.84,1500.0,445.9656,446.1523,444.5997,444.9928,1500.0
2023-09-29 10:10:00,452.21,453.01,450.99,451.96,3900.0,444.3737,445.1598,443.1748,444.128,3900.0
2023-09-29 10:15:00,452.0,452.01,451.11,451.88,2268.0,444.1673,444.1771,443.2927,444.0494,2268.0
2023-09-29 10:20:00,452.06,452.06,450.42,450.66,1925.0,444.2263,444.2263,442.6147,442.8505,1925.0
2023-09-29 10:25:00,450.93,451.21,449.65,451.21,2318.0,443.1159,443.391,441.858,443.391,2318.0
2023-09-29 10:30:00,451.27,452.17,450.95,451.65,1247.0,443.45,444.3344,443.1355,443.8234,1247.0
2023-09-29 10:35:00,451.83,452.44,451.74,452.16,2005.0,444.0003,444.5997,443.9118,444.3245,2005.0
2023-09-29 10:40:00,452.15,453.01,452.15,452.87,1397.0,444.3147,445.1598,444.3147,445.0222,1397.0
2023-09-29 10:45:00,453.18,453.36,453.05,453.29,891.0,445.3269,445.5038,445.1991,445.435,891.0
2023-09-29 10:50:00,452.78,452.78,451.33,452.32,1600.0,444.9338,444.9338,443.5089,444.4818,1600.0
2023-09-29 10:55:00,451.76,451.76,450.79,451.25,1800.0,443.9315,443.9315,442.9783,443.4303,1800.0
2023-09-29 11:00:00,450.89,450.93,449.01,449.43,3469.0,443.0766,443.1159,441.2291,441.6419,3469.0
2023-09-29 11:05:00,449.14,449.87,449.0,449.87,3100.0,441.3569,442.0742,441.2193,442.0742,3100.0
2023-09-29 11:10:00,449.98,450.94,449.98,450.94,1048.0,442.1823,443.1257,442.1823,443.1257,1048.0
2023-09-29 11:15:00,450.67,451.02,450.65,451.02,1108.0,442.8604,443.2043,442.8407,443.2043,1108.0
2023-09-29 11:20:00,451.25,452.76,451.21,452.76,1505.0,443.4303,444.9142,443.391,444.9142,1505.0
2023-09-29 11:25:00,452.6,452.6,451.0,451.03,2200.0,444.7569,444.7569,443.1846,443.2141,2200.0
2023-09-29 11:30:00,451.48,451.56,451.48,451.56,400.0,443.6563,443.7349,443.6563,443.7349,400.0
2023-09-29 11:35:00,449.22,450.02,449.22,449.7,2251.0,441.4355,442.2216,441.4355,441.9072,2251.0
2023-09-29 11:40:00,450.02,450.27,449.65,449.77,1844.0,442.2216,442.4673,441.858,441.976,1844.0
2023-09-29 11:45:00,449.77,449.86,449.43,449.86,950.0,441.976,442.0644,441.6419,442.0644,950.0
2023-09-29 11:50:00,449.68,449.68,447.76,448.05,1713.0,441.8875,441.8875,440.0008,440.2858,1713.0
2023-09-29 11:55:00,448.24,449.33,448.23,449.33,2728.0,440.4725,441.5436,440.4627,441.5436,2728.0
2023-09-29 12:00:00,449.44,449.93,448.96,449.93,1655.0,441.6517,442.1332,441.18,442.1332,1655.0
2023-09-29 12:05:00,449.94,450.96,449.94,450.81,1959.0,442.143,443.1453,442.143,442.9979,1959.0
2023-09-29 12:10:00,450.84,451.29,449.5,449.75,3117.0,443.0274,443.4696,441.7106,441.9563,3117.0
2023-09-29 12:15:00,449.73,450.66,449.73,450.66,400.0,441.9367,442.8505,441.9367,442.8505,400.0
2023-09-29 12:20:00,451.23,451.51,451.0,451.51,1200.0,443.4107,443.6858,443.1846,443.6858,1200.0
2023-09-29 12:25:00,451.39,451.93,450.7,450.7,6482.0,443.5679,444.0985,442.8898,442.8898,6482.0
2023-09-29 12:30:00,450.96,450.96,450.1,450.11,500.0,443.1453,443.1453,442.3002,442.3101,500.0
2023-09-29 12:35:00,450.27,450.59,450.15,450.59,2571.0,442.4673,442.7818,442.3494,442.7818,2571.0
2023-09-29 12:40:00,450.81,450.86,450.09,450.09,1751.0,442.9979,443.0471,442.2904,442.2904,1751.0
2023-09-29 12:45:00,450.08,451.13,449.46,449.7,2216.0,442.2806,443.3124,441.6713,441.9072,2216.0
2023-09-29 12:50:00,448.32,448.33,448.11,448.11,355.0,440.5511,440.5609,440.3447,440.3447,355.0
2023-09-29 12:55:00,447.96,448.5,447.95,448.5,1451.0,440.1973,440.728,440.1875,440.728,1451.0
2023-09-29 13:00:00,448.34,448.34,447.14,447.14,2544.0,440.5707,440.5707,439.3915,439.3915,2544.0
2023-09-29 13:05:00,447.06,447.07,445.72,445.96,3400.0,439.3129,439.3228,437.9961,438.232,3400.0
2023-09-29 13:10:00,446.13,446.13,445.79,446.01,893.0,438.399,438.399,438.0649,438.2811,893.0
2023-09-29 13:15:00,446.06,446.12,445.42,445.65,2995.0,438.3303,438.3892,437.7013,437.9274,2995.0
2023-09-29 13:20:00,445.65,446.1,445.23,445.68,1200.0,437.9274,438.3696,437.5146,437.9568,1200.0
2023-09-29 13:25:00,446.2,446.81,446.2,446.25,900.0,438.4678,439.0673,438.4678,438.517,900.0
2023-09-29 13:30:00,446.24,446.52,446.03,446.04,1000.0,438.5071,438.7823,438.3008,438.3106,1000.0
2023-09-29 13:35:00,445.67,445.99,445.67,445.77,500.0,437.947,438.2615,437.947,438.0453,500.0
2023-09-29 13:40:00,445.91,446.29,445.9,446.29,902.0,438.1829,438.5563,438.173,438.5563,902.0
2023-09-29 13:45:00,445.98,446.12,445.81,445.81,700.0,438.2516,438.3892,438.0846,438.0846,700.0
2023-09-29 13:50:00,445.4,445.66,444.75,444.75,6813.0,437.6817,437.9372,437.043,437.043,6813.0
2023-09-29 13:55:00,445.49,445.49,444.44,444.53,600.0,437.7701,437.7701,436.7383,436.8268,600.0
2023-09-29 14:00:00,444.77,445.25,444.37,445.09,2000.0,437.0626,437.5343,436.6695,437.3771,2000.0
2023-09-29 14:05:00,445.24,445.27,444.62,444.8,1204.0,437.5245,437.5539,436.9152,437.0921,1204.0
2023-09-29 14:10:00,444.49,445.07,443.93,444.86,1352.0,436.7875,437.3574,436.2372,437.151,1352.0
2023-09-29 14:15:00,444.44,444.81,443.56,443.56,3236.0,436.7383,437.1019,435.8736,435.8736,3236.0
2023-09-29 14:20:00,443.91,444.41,443.7,444.08,3063.0,436.2175,436.7088,436.0112,436.3846,3063.0
2023-09-29 14:25:00,444.28,444.59,443.41,443.41,2367.0,436.5811,436.8857,435.7262,435.7262,2367.0
2023-09-29 14:30:00,443.48,443.48,442.71,443.19,2102.0,435.795,435.795,435.0383,435.51,2102.0
2023-09-29 14:35:00,442.96,443.47,442.81,442.96,3252.0,435.284,435.7851,435.1366,435.284,3252.0
2023-09-29 14:40:00,443.48,445.48,443.35,445.36,1486.0,435.795,437.7603,435.6672,437.6424,1486.0
2023-09-29 14:45:00,445.64,445.64,445.31,445.46,500.0,437.9175,437.9175,437.5933,437.7407,500.0
2023-09-29 14:50:00,445.15,445.48,445.15,445.43,1200.0,437.436,437.7603,437.436,437.7112,1200.0
2023-09-29 14:55:00,445.13,446.4,445.12,446.23,1000.0,437.4164,438.6644,437.4065,438.4973,1000.0
2023-09-29 15:00:00,446.61,447.39,445.66,445.66,2637.0,438.8707,439.6372,437.9372,437.9372,2637.0
2023-09-29 15:05:00,445.88,446.25,445.87,446.07,1169.0,438.1534,438.517,438.1435,438.3401,1169.0
2023-09-29 15:10:00,444.95,446.56,444.95,445.97,1122.0,437.2395,438.8216,437.2395,438.2418,1122.0
2023-09-29 15:15:00,446.17,446.88,446.17,446.82,2112.0,438.4383,439.136,438.4383,439.0771,2112.0
2023-09-29 15:20:00,446.22,446.63,445.98,446.11,2071.0,438.4875,438.8904,438.2516,438.3794,2071.0
2023-09-29 15:25:00,445.94,446.14,445.61,445.87,10353.0,438.2123,438.4089,437.8881,438.1435,10353.0
2023-09-29 15:30:00,445.83,445.91,445.19,445.43,8274.0,438.1042,438.1829,437.4753,437.7112,8274.0
2023-09-29 15:35:00,445.37,446.16,445.3,445.6,3669.0,437.6522,438.4285,437.5834,437.8782,3669.0
2023-09-29 15:40:00,445.85,446.04,445.23,445.46,3709.0,438.1239,438.3106,437.5146,437.7407,3709.0
2023-09-29 15:45:00,445.25,445.97,445.12,445.29,10538.0,437.5343,438.2418,437.4065,437.5736,10538.0
2023-09-29 15:50:00,445.29,447.26,445.29,445.73,17440.0,437.5736,439.5095,437.5736,438.006,17440.0
2023-09-29 15:55:00,445.85,445.95,444.02,444.55,22366.0,438.1239,438.2222,436.3256,436.8464,22366.0
2023-10-02 09:30:00,443.78,445.95,442.44,445.94,7318.0,436.0898,438.2222,434.773,438.2123,7318.0
2023-10-02 09:35:00,446.65,447.91,446.13,446.22,3638.0,438.91,440.1482,438.399,438.4875,3638.0
2023-10-02 09:40:00,445.81,445.81,443.94,444.44,6741.0,438.0846,438.0846,436.247,436.7383,6741.0
2023-10-02 09:45:00,444.5,444.5,440.72,441.54,3164.0,436.7973,436.7973,433.0828,433.8886,3164.0
2023-10-02 09:50:00,441.71,442.61,440.51,442.6,4149.0,434.0556,434.94,432.8764,434.9302,4149.0
2023-10-02 09:55:00,441.88,443.66,441.88,443.66,2057.0,434.2227,435.9718,434.2227,435.9718,2057.0
2023-10-02 10:00:00,443.43,444.5,443.2,444.04,6156.0,435.7458,436.7973,435.5198,436.3453,6156.0
2023-10-02 10:05:00,444.13,444.89,443.64,444.13,6145.0,436.4337,437.1805,435.9522,436.4337,6145.0
2023-10-02 10:10:00,443.57,444.45,443.54,443.61,2164.0,435.8834,436.7482,435.8539,435.9227,2164.0
2023-10-02 10:15:00,443.98,444.66,443.49,444.3,2715.0,436.2863,436.9545,435.8048,436.6008,2715.0
2023-10-02 10:20:00,444.67,445.89,444.67,445.89,800.0,436.9643,438.1632,436.9643,438.1632,800.0
2023-10-02 10:25:00,447.05,447.75,444.71,444.72,3575.0,439.3031,439.991,437.0036,437.0135,3575.0
2023-10-02 10:30:00,444.61,445.35,443.56,445.33,3733.0,436.9054,437.6326,435.8736,437.6129,3733.0
2023-10-02 10:35:00,445.2,445.74,444.28,444.28,1343.0,437.4852,438.0158,436.5811,436.5811,1343.0
2023-10-02 10:40:00,444.65,445.24,443.01,445.24,2365.0,436.9447,437.5245,435.3331,437.5245,2365.0
2023-10-02 10:45:00,445.78,445.85,443.47,443.47,3000.0,438.0551,438.1239,435.7851,435.7851,3000.0
2023-10-02 10:50:00,442.47,442.47,442.07,442.44,1209.0,434.8025,434.8025,434.4094,434.773,1209.0
2023-10-02 10:55:00,442.46,442.96,442.12,442.96,1200.0,434.7926,435.284,434.4585,435.284,1200.0
2023-10-02 11:00:00,443.71,443.98,443.23,443.74,1879.0,436.021,436.2863,435.5493,436.0505,1879.0
2023-10-02 11:05:00,443.33,443.33,442.51,442.94,4232.0,435.6476,435.6476,434.8418,435.2643,4232.0
2023-10-02 11:10:00,442.38,442.55,442.12,442.55,1100.0,434.714,434.8811,434.4585,434.8811,1100.0
2023-10-02 11:15:00,442.75,442.99,441.49,441.5,2345.0,435.0776,435.3135,433.8394,433.8493,2345.0
2023-10-02 11:20:00,442.1,442.7,442.08,442.43,1200.0,434.4389,435.0285,434.4192,434.7632,1200.0
2023-10-02 11:25:00,442.87,442.87,442.72,442.72,200.0,435.1955,435.1955,435.0481,435.0481,200.0
2023-10-02 11:30:00,443.19,443.73,442.56,443.23,3185.0,435.51,436.0406,434.8909,435.5493,3185.0
2023-10-02 11:35:00,443.34,443.51,442.2,443.19,3370.0,435.6574,435.8244,434.5371,435.51,3370.0
2023-10-02 11:40:00,442.91,442.91,441.82,441.95,1019.0,435.2348,435.2348,434.1637,434.2915,1019.0
2023-10-02 11:45:00,441.37,441.37,441.36,441.36,200.0,433.7215,433.7215,433.7117,433.7117,200.0
2023-10-02 11:50:00,441.19,441.62,440.53,440.64,1894.0,433.5446,433.9672,432.8961,433.0042,1894.0
2023-10-02 11:55:00,440.55,440.55,440.03,440.07,1752.0,432.9157,432.9157,432.4047,432.4441,1752.0
2023-10-02 12:00:00,439.85,440.1,439.57,439.57,1225.0,432.2279,432.4735,431.9527,431.9527,1225.0
2023-10-02 12:05:00,439.27,439.47,438.34,438.69,1737.0,431.6579,431.8545,430.744,431.088,1737.0
2023-10-02 12:10:00,439.03,439.18,438.36,439.18,1210.0,431.4221,431.5695,430.7637,431.5695,1210.0
2023-10-02 12:15:00,439.53,439.72,438.73,438.97,2500.0,431.9134,432.1001,431.1273,431.3631,2500.0
2023-10-02 12:20:00,438.67,439.37,438.22,439.37,800.0,431.0683,431.7562,430.6261,431.7562,800.0
2023-10-02 12:25:00,439.38,439.38,438.66,439.04,800.0,431.766,431.766,431.0585,431.4319,800.0
2023-10-02 12:30:00,439.04,439.04,439.04,439.04,0.0,431.4319,431.4319,431.4319,431.4319,0.0
2023-10-02 12:35:00,439.03,439.33,437.76,438.31,1833.0,431.4221,431.7169,430.1741,430.7146,1833.0
2023-10-02 12:40:00,437.78,437.79,437.78,437.79,300.0,430.1937,430.2036,430.1937,430.2036,300.0
2023-10-02 12:45:00,437.62,438.14,436.38,436.38,4078.0,430.0365,430.5475,428.818,428.818,4078.0
2023-10-02 12:50:00,436.48,436.93,436.36,436.44,2300.0,428.9163,429.3585,428.7983,428.877,2300.0
2023-10-02 12:55:00,436.57,437.22,436.26,437.06,2600.0,429.0047,429.6434,428.7001,429.4862,2600.0
2023-10-02 13:00:00,437.25,437.26,436.46,436.5,2100.0,429.6729,429.6827,428.8966,428.9359,2100.0
2023-10-02 13:05:00,436.77,436.77,435.79,436.24,1615.0,429.2012,429.2012,428.2382,428.6804,1615.0
2023-10-02 13:10:00,436.84,436.84,435.15,435.65,1463.0,429.27,429.27,427.6093,428.1006,1463.0
2023-10-02 13:15:00,436.24,436.79,436.17,436.79,600.0,428.6804,429.2209,428.6116,429.2209,600.0
2023-10-02 13:20:00,436.55,436.78,436.16,436.39,2600.0,428.9851,429.2111,428.6018,428.8278,2600.0
2023-10-02 13:25:00,437.06,437.42,436.51,436.51,900.0,429.4862,429.84,428.9457,428.9457,900.0
2023-10-02 13:30:00,436.85,436.93,436.09,436.28,1804.0,429.2799,429.3585,428.533,428.7197,1804.0
2023-10-02 13:35:00,436.58,436.9,435.76,436.74,2900.0,429.0145,429.329,428.2087,429.1718,2900.0
2023-10-02 13:40:00,436.7,437.16,436.29,436.29,1400.0,429.1325,429.5845,428.7296,428.7296,1400.0
2023-10-02 13:45:00,436.22,436.32,435.76,435.76,800.0,428.6608,428.759,428.2087,428.2087,800.0
2023-10-02 13:50:00,435.89,436.66,435.88,436.34,1771.0,428.3365,429.0931,428.3267,428.7787,1771.0
2023-10-02 13:55:00,436.2,436.2,435.28,435.69,1500.0,428.6411,428.6411,427.7371,428.14,1500.0
2023-10-02 14:00:00,435.63,435.85,435.01,435.41,1903.0,428.081,428.2972,427.4717,427.8648,1903.0
2023-10-02 14:05:00,435.32,435.77,435.06,435.06,1147.0,427.7764,428.2186,427.5209,427.5209,1147.0
2023-10-02 14:10:00,435.52,436.94,435.48,436.76,1292.0,427.9729,429.3683,427.9336,429.1914,1292.0
2023-10-02 14:15:00,436.42,436.42,435.21,435.21,1610.0,428.8573,428.8573,427.6683,427.6683,1610.0
2023-10-02 14:20:00,435.16,435.16,434.64,435.09,1651.0,427.6191,427.6191,427.1082,427.5504,1651.0
2023-10-02 14:25:00,434.98,435.0,434.21,434.59,2595.0,427.4423,427.4619,426.6856,427.059,2595.0
2023-10-02 14:30:00,434.9,435.12,434.66,434.9,3535.0,427.3636,427.5798,427.1278,427.3636,3535.0
2023-10-02 14:35:00,434.8,435.08,433.44,433.45,7017.0,427.2654,427.5405,425.9289,425.9388,7017.0
2023-10-02 14:40:00,433.29,434.55,433.29,434.1,1200.0,425.7815,427.0197,425.7815,426.5775,1200.0
2023-10-02 14:45:00,433.97,434.75,433.91,434.21,2555.0,426.4498,427.2162,426.3908,426.6856,2555.0
2023-10-02 14:50:00,434.54,435.14,434.41,434.41,1554.0,427.0099,427.5995,426.8821,426.8821,1554.0
2023-10-02 14:55:00,434.31,434.34,434.03,434.25,1725.0,426.7839,426.8133,426.5087,426.7249,1725.0
2023-10-02 15:00:00,434.3,435.04,433.69,433.8,5598.0,426.774,427.5012,426.1746,426.2827,5598.0
2023-10-02 15:05:00,433.84,434.6,433.53,434.07,6502.0,426.322,427.0688,426.0174,426.548,6502.0
2023-10-02 15:10:00,434.55,435.53,434.5,434.5,4914.0,427.0197,427.9827,426.9706,426.9706,4914.0
2023-10-02 15:15:00,434.69,435.9,434.69,435.31,2790.0,427.1573,428.3463,427.1573,427.7665,2790.0
2023-10-02 15:20:00,435.22,436.89,435.11,436.89,3099.0,427.6781,429.3192,427.57,429.3192,3099.0
2023-10-02 15:25:00,436.41,436.66,436.11,436.52,2768.0,428.8475,429.0931,428.5527,428.9556,2768.0
2023-10-02 15:30:00,436.53,436.53,435.96,436.51,4217.0,428.9654,428.9654,428.4053,428.9457,4217.0
2023-10-02 15:35:00,436.3,436.65,435.98,436.65,3734.0,428.7394,429.0833,428.4249,429.0833,3734.0
2023-10-02 15:40:00,436.37,436.49,435.75,436.15,4423.0,428.8082,428.9261,428.1989,428.592,4423.0
2023-10-02 15:45:00,436.37,436.58,436.06,436.13,7241.0,428.8082,429.0145,428.5035,428.5723,7241.0
2023-10-02 15:50:00,435.96,437.17,435.75,437.0,9430.0,428.4053,429.5943,428.1989,429.4273,9430.0
2023-10-02 15:55:00,437.19,437.9,437.01,437.88,27832.0,429.614,430.3117,429.4371,430.292,27832.0
2023-10-03 09:30:00,434.63,436.68,432.09,436.64,5032.0,427.0983,429.1128,424.6023,429.0735,5032.0
2023-10-03 09:35:00,435.52,437.39,434.94,434.94,4875.0,427.9729,429.8105,427.403,427.403,4875.0
2023-10-03 09:40:00,435.05,435.05,432.8,434.28,8667.0,427.511,427.511,425.3,426.7544,8667.0
2023-10-03 09:45:00,433.82,437.1,433.2,436.93,2118.0,426.3024,429.5255,425.6931,429.3585,2118.0
2023-10-03 09:50:00,436.76,438.11,436.76,437.39,2174.0,429.1914,430.518,429.1914,429.8105,2174.0
2023-10-03 09:55:00,436.89,437.17,435.42,435.79,1100.0,429.3192,429.5943,427.8746,428.2382,1100.0
2023-10-03 10:00:00,433.95,436.05,433.38,433.38,4980.0,426.4301,428.4937,425.87,425.87,4980.0
2023-10-03 10:05:00,433.29,433.36,431.82,432.72,1900.0,425.7815,425.8503,424.337,425.2214,1900.0
2023-10-03 10:10:00,433.14,434.34,431.94,431.95,3612.0,425.6341,426.8133,424.4549,424.4648,3612.0
2023-10-03 10:15:00,431.56,431.66,430.45,431.2,2264.0,424.0815,424.1798,422.9908,423.7278,2264.0
2023-10-03 10:20:00,432.2,432.42,430.28,430.67,2484.0,424.7104,424.9266,422.8237,423.2069,2484.0
2023-10-03 10:25:00,430.75,431.17,430.06,430.96,2751.0,423.2856,423.6983,422.6075,423.4919,2751.0
2023-10-03 10:30:00,430.0,430.0,428.52,428.74,8111.0,422.5486,422.5486,421.0942,421.3104,8111.0
2023-10-03 10:35:00,428.87,429.16,426.78,426.9,8349.0,421.4381,421.7231,419.3844,419.5023,8349.0
2023-10-03 10:40:00,426.9,427.42,426.14,427.16,5919.0,419.5023,420.0133,418.7554,419.7578,5919.0
2023-10-03 10:45:00,427.17,427.21,425.91,426.32,1306.0,419.7676,419.8069,418.5294,418.9323,1306.0
2023-10-03 10:50:00,426.39,427.57,426.39,427.46,1070.0,419.0011,420.1607,419.0011,420.0526,1070.0
2023-10-03 10:55:00,427.41,427.42,426.0,426.27,3240.0,420.0034,420.0133,418.6179,418.8832,3240.0
2023-10-03 11:00:00,426.14,426.15,423.76,424.41,2932.0,418.7554,418.7653,416.4167,417.0554,2932.0
2023-10-03 11:05:00,424.27,425.51,423.35,425.13,4753.0,416.9179,418.1364,416.0138,417.7629,4753.0
2023-10-03 11:10:00,424.97,425.55,424.15,424.44,3000.0,417.6057,418.1757,416.7999,417.0849,3000.0
2023-10-03 11:15:00,424.47,425.38,424.38,425.04,4022.0,417.1144,418.0086,417.0259,417.6745,4022.0
2023-10-03 11:20:00,425.07,425.64,423.58,423.98,5072.0,417.704,418.2641,416.2398,416.6329,5072.0
2023-10-03 11:25:00,424.4,424.79,423.91,424.53,5563.0,417.0456,417.4288,416.5641,417.1733,5563.0
2023-10-03 11:30:00,424.22,424.74,423.91,423.92,4158.0,416.8687,417.3797,416.5641,416.5739,4158.0
2023-10-03 11:35:00,423.92,423.99,422.5,422.5,4735.0,416.5739,416.6427,415.1785,415.1785,4735.0
2023-10-03 11:40:00,423.09,424.05,422.85,424.0,12302.0,415.7583,416.7017,415.5225,416.6525,12302.0
2023-10-03 11:45:00,424.0,424.58,423.54,423.99,5511.0,416.6525,417.2225,416.2005,416.6427,5511.0
2023-10-03 11:50:00,423.67,424.24,423.12,424.17,6461.0,416.3282,416.8884,415.7878,416.8196,6461.0
2023-10-03 11:55:00,423.92,425.41,423.77,424.84,3450.0,416.5739,418.0381,416.4265,417.478,3450.0
2023-10-03 12:00:00,424.85,426.91,424.84,426.91,3763.0,417.4878,419.5121,417.478,419.5121,3763.0
2023-10-03 12:05:00,427.27,428.11,426.69,427.75,12702.0,419.8659,420.6913,419.2959,420.3375,12702.0
2023-10-03 12:10:00,427.89,428.84,427.57,428.84,2448.0,420.4751,421.4087,420.1607,421.4087,2448.0
2023-10-03 12:15:00,428.86,429.2,428.07,428.4,2073.0,421.4283,421.7624,420.652,420.9763,2073.0
2023-10-03 12:20:00,428.57,429.2,427.64,428.26,3502.0,421.1433,421.7624,420.2295,420.8387,3502.0
2023-10-03 12:25:00,428.87,429.15,428.63,429.15,1330.0,421.4381,421.7133,421.2023,421.7133,1330.0
2023-10-03 12:30:00,429.18,430.0,428.98,428.99,3973.0,421.7428,422.5486,421.5462,421.5561,3973.0
2023-10-03 12:35:00,428.83,428.83,428.23,428.62,600.0,421.3988,421.3988,420.8092,421.1925,600.0
2023-10-03 12:40:00,428.63,428.67,427.58,428.34,4208.0,421.2023,421.2416,420.1705,420.9173,4208.0
2023-10-03 12:45:00,428.1,428.54,428.09,428.54,500.0,420.6815,421.1139,420.6717,421.1139,500.0
2023-10-03 12:50:00,428.56,428.57,427.85,428.08,3714.0,421.1335,421.1433,420.4358,420.6618,3714.0
2023-10-03 12:55:00,427.83,428.77,427.83,428.37,1850.0,420.4162,421.3399,420.4162,420.9468,1850.0
2023-10-03 13:00:00,428.92,429.29,428.61,428.72,1410.0,421.4873,421.8509,421.1826,421.2907,1410.0
2023-10-03 13:05:00,429.06,429.06,427.83,427.95,2888.0,421.6248,421.6248,420.4162,420.5341,2888.0
2023-10-03 13:10:00,427.65,427.96,427.65,427.76,1200.0,420.2393,420.5439,420.2393,420.3474,1200.0
2023-10-03 13:15:00,427.85,427.9,427.68,427.75,1325.0,420.4358,420.4849,420.2688,420.3375,1325.0
2023-10-03 13:20:00,427.77,428.28,427.65,428.15,10097.0,420.3572,420.8584,420.2393,420.7306,10097.0
2023-10-03 13:25:00,428.59,428.59,427.37,428.0,5518.0,421.163,421.163,419.9641,420.5832,5518.0
2023-10-03 13:30:00,428.05,428.48,427.82,428.25,4082.0,420.6323,421.0549,420.4063,420.8289,4082.0
2023-10-03 13:35:00,428.0,428.12,427.6,428.12,1811.0,420.5832,420.7011,420.1901,420.7011,1811.0
2023-10-03 13:40:00,427.87,428.4,427.66,427.97,2198.0,420.4555,420.9763,420.2491,420.5537,2198.0
2023-10-03 13:45:00,427.98,428.0,427.48,427.7,6046.0,420.5636,420.5832,420.0722,420.2884,6046.0
2023-10-03 13:50:00,427.64,427.75,427.19,427.44,5276.0,420.2295,420.3375,419.7873,420.0329,5276.0
2023-10-03 13:55:00,427.25,427.25,426.51,426.51,1700.0,419.8462,419.8462,419.119,419.119,1700.0
2023-10-03 14:00:00,426.42,426.52,425.89,426.06,1651.0,419.0306,419.1289,418.5098,418.6768,1651.0
2023-10-03 14:05:00,426.23,426.25,425.44,425.92,3300.0,418.8439,418.8635,418.0676,418.5393,3300.0
2023-10-03 14:10:00,425.91,426.1,425.36,425.68,3865.0,418.5294,418.7161,417.989,418.3034,3865.0
2023-10-03 14:15:00,425.44,425.44,424.92,425.16,4503.0,418.0676,418.0676,417.5566,417.7924,4503.0
2023-10-03 14:20:00,425.21,425.32,424.91,424.97,6486.0,417.8416,417.9497,417.5468,417.6057,6486.0
2023-10-03 14:25:00,425.1,425.32,424.59,424.64,4857.0,417.7335,417.9497,417.2323,417.2814,4857.0
2023-10-03 14:30:00,424.65,426.07,424.65,426.07,8934.0,417.2913,418.6867,417.2913,418.6867,8934.0
2023-10-03 14:35:00,426.12,426.88,425.85,426.87,3710.0,418.7358,419.4826,418.4705,419.4728,3710.0
2023-10-03 14:40:00,426.71,427.0,426.2,426.58,6144.0,419.3156,419.6005,418.8144,419.1878,6144.0
2023-10-03 14:45:00,426.34,427.68,426.33,427.68,2775.0,418.952,420.2688,418.9422,420.2688,2775.0
2023-10-03 14:50:00,427.71,427.85,427.12,427.12,5297.0,420.2982,420.4358,419.7185,419.7185,5297.0
2023-10-03 14:55:00,427.53,428.28,427.02,427.45,4708.0,420.1214,420.8584,419.6202,420.0427,4708.0
2023-10-03 15:00:00,427.42,427.98,427.09,427.92,4854.0,420.0133,420.5636,419.689,420.5046,4854.0
2023-10-03 15:05:00,427.92,427.92,426.52,426.89,3685.0,420.5046,420.5046,419.1289,419.4924,3685.0
2023-10-03 15:10:00,426.8,426.95,426.66,426.66,2089.0,419.404,419.5514,419.2664,419.2664,2089.0
2023-10-03 15:15:00,426.98,427.28,426.44,426.75,8296.0,419.5809,419.8757,419.0502,419.3549,8296.0
2023-10-03 15:20:00,426.84,427.2,426.13,427.11,7959.0,419.4433,419.7971,418.7456,419.7086,7959.0
2023-10-03 15:25:00,426.95,426.95,426.07,426.58,3747.0,419.5514,419.5514,418.6867,419.1878,3747.0
2023-10-03 15:30:00,426.42,426.73,425.45,426.35,11701.0,419.0306,419.3352,418.0774,418.9618,11701.0
2023-10-03 15:35:00,426.35,426.63,426.01,426.59,8142.0,418.9618,419.237,418.6277,419.1976,8142.0
2023-10-03 15:40:00,426.59,428.02,426.47,428.02,30829.0,419.1976,420.6029,419.0797,420.6029,30829.0
2023-10-03 15:45:00,427.79,427.79,427.17,427.61,5124.0,420.3769,420.3769,419.7676,420.2,5124.0
2023-10-03 15:50:00,427.42,427.99,426.41,426.41,13623.0,420.0133,420.5734,419.0208,419.0208,13623.0
2023-10-03 15:55:00,426.52,426.84,425.48,425.95,39254.0,419.1289,419.4433,418.1069,418.5687,39254.0
2023-10-04 09:30:00,425.16,427.48,422.82,424.65,10017.0,417.7924,420.0722,415.493,417.2913,10017.0
2023-10-04 09:35:00,424.48,427.73,422.75,427.73,5589.0,417.1242,420.3179,415.4242,420.3179,5589.0
2023-10-04 09:40:00,427.73,427.73,424.75,424.85,3434.0,420.3179,420.3179,417.3895,417.4878,3434.0
2023-10-04 09:45:00,424.81,425.14,422.79,423.76,6892.0,417.4485,417.7728,415.4635,416.4167,6892.0
2023-10-04 09:50:00,423.97,425.01,423.09,424.87,14491.0,416.6231,417.645,415.7583,417.5075,14491.0
2023-10-04 09:55:00,425.09,425.09,424.18,424.18,1145.0,417.7236,417.7236,416.8294,416.8294,1145.0
2023-10-04 10:00:00,424.43,424.47,421.75,422.32,10881.0,417.0751,417.1144,414.4415,415.0016,10881.0
2023-10-04 10:05:00,422.68,422.81,421.07,421.69,7133.0,415.3554,415.4832,413.7733,414.3826,7133.0
2023-10-04 10:10:00,421.82,422.09,421.14,421.59,4300.0,414.5103,414.7756,413.8421,414.2843,4300.0
2023-10-04 10:15:00,421.37,421.37,419.57,419.98,9784.0,414.0681,414.0681,412.2993,412.7022,9784.0
2023-10-04 10:20:00,419.45,419.63,417.88,418.01,6993.0,412.1814,412.3583,410.6386,410.7663,6993.0
2023-10-04 10:25:00,418.12,418.12,416.07,416.26,8166.0,410.8744,410.8744,408.8599,409.0467,8166.0
2023-10-04 10:30:00,416.14,418.27,415.59,418.27,11808.0,408.9287,411.0218,408.3883,411.0218,11808.0
2023-10-04 10:35:00,419.26,420.14,418.36,418.36,6174.0,411.9947,412.8594,411.1103,411.1103,6174.0
2023-10-04 10:40:00,418.36,419.45,418.12,418.41,8435.0,411.1103,412.1814,410.8744,411.1594,8435.0
2023-10-04 10:45:00,418.34,419.26,416.63,416.8,8580.0,411.0906,411.9947,409.4102,409.5773,8580.0
2023-10-04 10:50:00,417.22,417.8,416.65,416.66,5837.0,409.99,410.56,409.4299,409.4397,5837.0
2023-10-04 10:55:00,416.66,417.77,416.11,417.62,8163.0,409.4397,410.5305,408.8993,410.3831,8163.0
2023-10-04 11:00:00,417.29,417.29,416.23,416.59,5484.0,410.0588,410.0588,409.0172,409.3709,5484.0
2023-10-04 11:05:00,416.58,418.35,416.53,417.7,13761.0,409.3611,411.1004,409.312,410.4617,13761.0
2023-10-04 11:10:00,417.81,418.4,417.5,417.51,7548.0,410.5698,411.1496,410.2652,410.275,7548.0
2023-10-04 11:15:00,417.76,419.39,417.42,419.22,8950.0,410.5207,412.1224,410.1866,411.9554,8950.0
2023-10-04 11:20:00,419.91,419.98,418.8,418.8,4138.0,412.6334,412.7022,411.5426,411.5426,4138.0
2023-10-04 11:25:00,419.09,422.01,419.09,422.01,2146.0,411.8276,414.697,411.8276,414.697,2146.0
2023-10-04 11:30:00,421.76,421.76,420.27,420.36,7154.0,414.4513,414.4513,412.9872,413.0756,7154.0
2023-10-04 11:35:00,419.95,421.39,419.94,421.39,2511.0,412.6727,414.0878,412.6629,414.0878,2511.0
2023-10-04 11:40:00,421.75,421.84,420.6,421.31,2261.0,414.4415,414.53,413.3114,414.0091,2261.0
2023-10-04 11:45:00,421.22,423.32,420.91,423.32,2302.0,413.9207,415.9843,413.6161,415.9843,2302.0
2023-10-04 11:50:00,423.32,424.29,423.32,424.28,4682.0,415.9843,416.9375,415.9843,416.9277,4682.0
2023-10-04 11:55:00,424.16,424.85,423.99,424.7,2426.0,416.8098,417.4878,416.6427,417.3404,2426.0
2023-10-04 12:00:00,425.0,425.0,423.48,423.48,4075.0,417.6352,417.6352,416.1415,416.1415,4075.0
2023-10-04 12:05:00,423.5,424.1,423.28,423.69,2870.0,416.1612,416.7508,415.945,416.3479,2870.0
2023-10-04 12:10:00,423.86,425.03,423.85,424.23,6917.0,416.515,417.6647,416.5051,416.8785,6917.0
2023-10-04 12:15:00,424.12,425.98,424.12,425.98,4588.0,416.7705,418.5982,416.7705,418.5982,4588.0
2023-10-04 12:20:00,425.56,425.74,424.62,424.83,3131.0,418.1855,418.3624,417.2618,417.4681,3131.0
2023-10-04 12:25:00,424.91,426.25,424.91,425.96,1262.0,417.5468,418.8635,417.5468,418.5786,1262.0
2023-10-04 12:30:00,425.85,426.87,425.85,426.39,2900.0,418.4705,419.4728,418.4705,419.0011,2900.0
2023-10-04 12:35:00,426.75,426.76,425.52,426.33,1721.0,419.3549,419.3647,418.1462,418.9422,1721.0
2023-10-04 12:40:00,425.88,426.1,424.99,424.99,1792.0,418.5,418.7161,417.6254,417.6254,1792.0
2023-10-04 12:45:00,425.04,425.19,424.82,425.04,2036.0,417.6745,417.8219,417.4583,417.6745,2036.0
2023-10-04 12:50:00,425.79,425.84,424.98,425.25,3270.0,418.4115,418.4606,417.6155,417.8809,3270.0
2023-10-04 12:55:00,425.52,425.99,425.02,425.47,1116.0,418.1462,418.608,417.6549,418.0971,1116.0
2023-10-04 13:00:00,425.4,425.41,423.56,423.8,1200.0,418.0283,418.0381,416.2202,416.456,1200.0
2023-10-04 13:05:00,423.86,424.54,423.66,423.94,1900.0,416.515,417.1832,416.3184,416.5936,1900.0
2023-10-04 13:10:00,424.25,424.25,423.67,423.67,1000.0,416.8982,416.8982,416.3282,416.3282,1000.0
2023-10-04 13:15:00,423.6,424.02,423.14,423.51,7017.0,416.2595,416.6722,415.8074,416.171,7017.0
2023-10-04 13:20:00,423.37,423.76,422.72,422.73,3646.0,416.0334,416.4167,415.3947,415.4045,3646.0
2023-10-04 13:25:00,422.84,422.84,422.37,422.83,2809.0,415.5126,415.5126,415.0508,415.5028,2809.0
2023-10-04 13:30:00,422.57,422.57,421.94,422.3,7063.0,415.2473,415.2473,414.6282,414.982,7063.0
2023-10-04 13:35:00,422.5,422.5,422.01,422.17,2494.0,415.1785,415.1785,414.697,414.8542,2494.0
2023-10-04 13:40:00,422.13,422.4,422.07,422.4,1209.0,414.8149,415.0803,414.756,415.0803,1209.0
2023-10-04 13:45:00,422.5,422.78,422.22,422.73,4389.0,415.1785,415.4537,414.9034,415.4045,4389.0
2023-10-04 13:50:00,422.51,422.52,421.62,421.66,1700.0,415.1884,415.1982,414.3138,414.3531,1700.0
2023-10-04 13:55:00,421.48,421.95,421.41,421.56,1000.0,414.1762,414.6381,414.1074,414.2548,1000.0
2023-10-04 14:00:00,421.69,422.02,421.02,422.02,3280.0,414.3826,414.7068,413.7242,414.7068,3280.0
2023-10-04 14:05:00,421.7,421.7,421.2,421.2,1306.0,414.3924,414.3924,413.9011,413.9011,1306.0
2023-10-04 14:10:00,421.25,421.56,421.1,421.47,1712.0,413.9502,414.2548,413.8028,414.1664,1712.0
2023-10-04 14:15:00,421.3,421.45,421.0,421.39,1900.0,413.9993,414.1467,413.7045,414.0878,1900.0
2023-10-04 14:20:00,421.4,421.97,419.73,419.74,12200.0,414.0976,414.6577,412.4565,412.4664,12200.0
2023-10-04 14:25:00,419.74,421.25,419.69,420.65,2158.0,412.4664,413.9502,412.4172,413.3606,2158.0
2023-10-04 14:30:00,420.81,421.02,420.47,420.75,3759.0,413.5178,413.7242,413.1837,413.4588,3759.0
2023-10-04 14:35:00,420.52,421.5,420.35,421.25,2800.0,413.2328,414.1959,413.0658,413.9502,2800.0
2023-10-04 14:40:00,421.0,421.65,420.58,421.65,1650.0,413.7045,414.3433,413.2918,414.3433,1650.0
2023-10-04 14:45:00,421.61,422.6,421.6,422.6,7602.0,414.3039,415.2768,414.2941,415.2768,7602.0
2023-10-04 14:50:00,422.23,422.47,421.48,421.68,3192.0,414.9132,415.149,414.1762,414.3727,3192.0
2023-10-04 14:55:00,421.49,422.52,421.49,422.28,5055.0,414.186,415.1982,414.186,414.9623,5055.0
2023-10-04 15:00:00,422.36,422.97,422.35,422.6,3246.0,415.0409,415.6404,415.0311,415.2768,3246.0
2023-10-04 15:05:00,422.56,423.38,422.56,423.38,1222.0,415.2375,416.0433,415.2375,416.0433,1222.0
2023-10-04 15:10:00,423.53,424.5,423.29,424.09,5187.0,416.1907,417.1439,415.9548,416.741,5187.0
2023-10-04 15:15:00,424.31,425.07,424.2,424.58,4404.0,416.9572,417.704,416.8491,417.2225,4404.0
2023-10-04 15:20:00,424.76,425.46,424.72,425.25,2936.0,417.3994,418.0872,417.3601,417.8809,2936.0
2023-10-04 15:25:00,425.38,425.39,424.5,424.77,3960.0,418.0086,418.0184,417.1439,417.4092,3960.0
2023-10-04 15:30:00,424.8,425.2,424.48,424.79,3648.0,417.4387,417.8317,417.1242,417.4288,3648.0
2023-10-04 15:35:00,424.96,425.84,424.96,425.28,3151.0,417.5959,418.4606,417.5959,417.9103,3151.0
2023-10-04 15:40:00,425.27,425.33,424.74,424.74,6274.0,417.9005,417.9595,417.3797,417.3797,6274.0
2023-10-04 15:45:00,424.71,425.06,424.22,424.23,6255.0,417.3502,417.6942,416.8687,416.8785,6255.0
2023-10-04 15:50:00,423.98,424.75,423.43,424.75,12612.0,416.6329,417.3895,416.0924,417.3895,12612.0
2023-10-04 15:55:00,424.74,424.83,424.06,424.13,26337.0,417.3797,417.4681,416.7115,416.7803,26337.0
2023-10-05 09:30:00,422.76,425.15,422.33,425.06,5373.0,415.434,417.7826,415.0115,417.6942,5373.0
2023-10-05 09:35:00,425.81,426.36,424.49,424.76,2271.0,418.4312,418.9716,417.134,417.3994,2271.0
2023-10-05 09:40:00,424.48,424.49,420.58,421.48,1300.0,417.1242,417.134,413.2918,414.1762,1300.0
2023-10-05 09:45:00,420.0,420.48,419.21,420.07,2940.0,412.7218,413.1935,411.9455,412.7906,2940.0
2023-10-05 09:50:00,420.25,420.25,417.86,419.21,6879.0,412.9675,412.9675,410.6189,411.9455,6879.0
2023-10-05 09:55:00,419.34,422.66,418.81,422.66,6177.0,412.0733,415.3358,411.5525,415.3358,6177.0
2023-10-05 10:00:00,422.54,422.54,419.8,420.68,5660.0,415.2178,415.2178,412.5253,413.3901,5660.0
2023-10-05 10:05:00,420.34,421.97,419.82,421.97,2577.0,413.056,414.6577,412.545,414.6577,2577.0
2023-10-05 10:10:00,421.34,422.0,419.96,422.0,5955.0,414.0386,414.6872,412.6825,414.6872,5955.0
2023-10-05 10:15:00,421.62,421.65,420.14,421.65,2300.0,414.3138,414.3433,412.8594,414.3433,2300.0
2023-10-05 10:20:00,421.49,421.86,420.59,420.59,948.0,414.186,414.5496,413.3016,413.3016,948.0
2023-10-05 10:25:00,420.61,421.85,420.49,420.63,2416.0,413.3213,414.5398,413.2034,413.3409,2416.0
2023-10-05 10:30:00,420.57,421.05,420.22,420.51,1314.0,413.282,413.7537,412.938,413.223,1314.0
2023-10-05 10:35:00,420.96,420.96,419.32,419.35,3700.0,413.6652,413.6652,412.0536,412.0831,3700.0
2023-10-05 10:40:00,419.44,420.38,419.17,419.91,7855.0,412.1716,413.0953,411.9062,412.6334,7855.0
2023-10-05 10:45:00,419.84,421.34,419.06,420.45,1474.0,412.5646,414.0386,411.7981,413.164,1474.0
2023-10-05 10:50:00,419.9,420.37,419.38,419.7,3219.0,412.6236,413.0854,412.1126,412.427,3219.0
2023-10-05 10:55:00,419.76,420.12,417.96,418.0,1300.0,412.486,412.8398,410.7172,410.7565,1300.0
2023-10-05 11:00:00,417.56,418.37,417.37,418.15,3053.0,410.3241,411.1201,410.1374,410.9039,3053.0
2023-10-05 11:05:00,417.31,417.71,416.36,416.51,5912.0,410.0785,410.4715,409.1449,409.2923,5912.0
2023-10-05 11:10:00,416.53,417.06,416.08,416.37,4843.0,409.312,409.8328,408.8698,409.1548,4843.0
2023-10-05 11:15:00,416.1,417.82,416.1,416.32,2304.0,408.8894,410.5796,408.8894,409.1056,2304.0
2023-10-05 11:20:00,416.46,417.1,416.35,417.1,1051.0,409.2432,409.8721,409.1351,409.8721,1051.0
2023-10-05 11:25:00,416.49,416.98,416.27,416.86,2060.0,409.2727,409.7542,409.0565,409.6363,2060.0
2023-10-05 11:30:00,416.67,416.67,416.21,416.21,640.0,409.4496,409.4496,408.9975,408.9975,640.0
2023-10-05 11:35:00,417.19,418.12,416.93,417.69,2351.0,409.9605,410.8744,409.705,410.4519,2351.0
2023-10-05 11:40:00,417.77,417.77,417.35,417.38,700.0,410.5305,410.5305,410.1178,410.1472,700.0
2023-10-05 11:45:00,417.12,417.49,417.12,417.13,4351.0,409.8918,410.2553,409.8918,409.9016,4351.0
2023-10-05 11:50:00,416.86,417.79,416.86,417.79,1270.0,409.6363,410.5501,409.6363,410.5501,1270.0
2023-10-05 11:55:00,418.1,418.46,417.04,417.69,2358.0,410.8548,411.2085,409.8131,410.4519,2358.0
2023-10-05 12:00:00,417.4,418.0,417.1,417.65,2873.0,410.1669,410.7565,409.8721,410.4126,2873.0
2023-10-05 12:05:00,417.02,418.06,417.02,417.23,1563.0,409.7935,410.8155,409.7935,409.9998,1563.0
2023-10-05 12:10:00,417.18,418.75,417.1,417.71,4595.0,409.9507,411.4935,409.8721,410.4715,4595.0
2023-10-05 12:15:00,417.02,417.67,416.64,417.27,1241.0,409.7935,410.4322,409.4201,410.0392,1241.0
2023-10-05 12:20:00,417.68,418.83,417.68,418.83,700.0,410.442,411.5721,410.442,411.5721,700.0
2023-10-05 12:25:00,418.23,419.42,418.23,419.42,2949.0,410.9825,412.1519,410.9825,412.1519,2949.0
2023-10-05 12:30:00,419.95,420.23,419.38,419.6,5085.0,412.6727,412.9479,412.1126,412.3288,5085.0
2023-10-05 12:35:00,419.71,421.09,419.71,421.03,2989.0,412.4369,413.793,412.4369,413.734,2989.0
2023-10-05 12:40:00,420.66,420.73,420.11,420.36,3729.0,413.3704,413.4392,412.8299,413.0756,3729.0
2023-10-05 12:45:00,419.98,420.08,418.98,419.51,1596.0,412.7022,412.8005,411.7195,412.2403,1596.0
2023-10-05 12:50:00,419.99,420.13,419.56,419.64,1201.0,412.712,412.8496,412.2895,412.3681,1201.0
2023-10-05 12:55:00,419.65,419.65,419.55,419.55,400.0,412.3779,412.3779,412.2796,412.2796,400.0
2023-10-05 13:00:00,419.92,419.92,418.43,418.43,2532.0,412.6432,412.6432,411.1791,411.1791,2532.0
2023-10-05 13:05:00,418.44,418.54,418.17,418.17,2181.0,411.1889,411.2871,410.9236,410.9236,2181.0
2023-10-05 13:10:00,418.61,419.99,418.61,419.97,1789.0,411.3559,412.712,411.3559,412.6924,1789.0
2023-10-05 13:15:00,419.81,420.36,419.73,419.79,3999.0,412.5351,413.0756,412.4565,412.5155,3999.0
2023-10-05 13:20:00,419.64,420.42,419.64,420.35,1872.0,412.3681,413.1346,412.3681,413.0658,1872.0
2023-10-05 13:25:00,420.4,421.13,420.4,421.0,300.0,413.1149,413.8323,413.1149,413.7045,300.0
2023-10-05 13:30:00,420.93,421.62,420.45,421.62,1742.0,413.6357,414.3138,413.164,414.3138,1742.0
2023-10-05 13:35:00,422.2,423.13,422.2,423.12,700.0,414.8837,415.7976,414.8837,415.7878,700.0
2023-10-05 13:40:00,422.73,422.93,422.25,422.25,3026.0,415.4045,415.6011,414.9329,414.9329,3026.0
2023-10-05 13:45:00,422.39,422.39,421.79,422.08,2223.0,415.0704,415.0704,414.4808,414.7658,2223.0
2023-10-05 13:50:00,421.99,422.34,421.42,421.42,2232.0,414.6774,415.0213,414.1172,414.1172,2232.0
2023-10-05 13:55:00,421.65,422.04,421.34,422.04,2515.0,414.3433,414.7265,414.0386,414.7265,2515.0
2023-10-05 14:00:00,422.35,423.22,422.35,423.22,1500.0,415.0311,415.886,415.0311,415.886,1500.0
2023-10-05 14:05:00,422.67,422.71,422.14,422.71,750.0,415.3456,415.3849,414.8248,415.3849,750.0
2023-10-05 14:10:00,423.03,423.03,422.35,422.95,1722.0,415.6993,415.6993,415.0311,415.6207,1722.0
2023-10-05 14:15:00,422.94,423.23,422.94,423.22,926.0,415.6109,415.8959,415.6109,415.886,926.0
2023-10-05 14:20:00,423.31,423.59,422.31,422.39,1880.0,415.9745,416.2496,414.9918,415.0704,1880.0
2023-10-05 14:25:00,422.36,422.38,421.88,422.18,1969.0,415.0409,415.0606,414.5693,414.8641,1969.0
2023-10-05 14:30:00,422.52,423.87,422.52,423.24,908.0,415.1982,416.5248,415.1982,415.9057,908.0
2023-10-05 14:35:00,423.24,423.72,423.04,423.72,900.0,415.9057,416.3774,415.7092,416.3774,900.0
2023-10-05 14:40:00,423.69,423.7,422.93,422.94,1000.0,416.3479,416.3577,415.6011,415.6109,1000.0
2023-10-05 14:45:00,422.76,422.94,422.6,422.72,1621.0,415.434,415.6109,415.2768,415.3947,1621.0
2023-10-05 14:50:00,422.9,422.9,422.57,422.62,600.0,415.5716,415.5716,415.2473,415.2964,600.0
2023-10-05 14:55:00,422.51,423.53,422.51,423.23,1526.0,415.1884,416.1907,415.1884,415.8959,1526.0
2023-10-05 15:00:00,423.23,423.23,422.74,422.74,701.0,415.8959,415.8959,415.4144,415.4144,701.0
2023-10-05 15:05:00,422.48,422.49,422.2,422.28,1150.0,415.1589,415.1687,414.8837,414.9623,1150.0
2023-10-05 15:10:00,422.1,422.1,420.89,421.38,5555.0,414.7855,414.7855,413.5964,414.0779,5555.0
2023-10-05 15:15:00,421.03,421.98,420.94,421.28,3245.0,413.734,414.6675,413.6456,413.9797,3245.0
2023-10-05 15:20:00,421.25,421.51,420.49,421.09,5633.0,413.9502,414.2057,413.2034,413.793,5633.0
2023-10-05 15:25:00,421.19,422.16,421.19,422.16,2880.0,413.8912,414.8444,413.8912,414.8444,2880.0
2023-10-05 15:30:00,422.05,422.05,421.19,421.32,5149.0,414.7363,414.7363,413.8912,414.019,5149.0
2023-10-05 15:35:00,421.0,421.54,420.92,421.36,3561.0,413.7045,414.2352,413.6259,414.0583,3561.0
2023-10-05 15:40:00,421.39,421.9,421.22,421.69,5435.0,414.0878,414.5889,413.9207,414.3826,5435.0
2023-10-05 15:45:00,421.8,421.94,421.14,421.26,5450.0,414.4907,414.6282,413.8421,413.96,5450.0
2023-10-05 15:50:00,421.23,421.32,420.8,420.96,11786.0,413.9305,414.019,413.508,413.6652,11786.0
2023-10-05 15:55:00,421.04,421.35,420.3,421.01,28944.0,413.7438,414.0485,413.0166,413.7143,28944.0
2023-10-06 09:30:00,419.0,421.8,418.48,421.8,4424.0,411.7392,414.4907,411.2282,414.4907,4424.0
2023-10-06 09:35:00,422.75,422.76,420.55,420.56,2320.0,415.4242,415.434,413.2623,413.2721,2320.0
2023-10-06 09:40:00,419.47,421.93,418.81,420.84,1701.0,412.201,414.6184,411.5525,413.5473,1701.0
2023-10-06 09:45:00,420.67,421.99,420.25,420.25,700.0,413.3802,414.6774,412.9675,412.9675,700.0
2023-10-06 09:50:00,419.36,420.82,419.25,419.36,1723.0,412.0929,413.5276,411.9848,412.0929,1723.0
2023-10-06 09:55:00,419.48,420.93,418.72,420.93,4142.0,412.2109,413.6357,411.464,413.6357,4142.0
2023-10-06 10:00:00,421.22,421.54,419.25,419.81,5332.0,413.9207,414.2352,411.9848,412.5351,5332.0
2023-10-06 10:05:00,419.59,419.89,418.0,418.83,1400.0,412.319,412.6138,410.7565,411.5721,1400.0
2023-10-06 10:10:00,418.91,419.61,418.27,418.27,2802.0,411.6507,412.3386,411.0218,411.0218,2802.0
2023-10-06 10:15:00,418.37,418.61,418.08,418.61,1100.0,411.1201,411.3559,410.8351,411.3559,1100.0
2023-10-06 10:20:00,418.71,420.11,417.43,420.11,4469.0,411.4542,412.8299,410.1964,412.8299,4469.0
2023-10-06 10:25:00,420.36,421.51,419.77,421.36,3800.0,413.0756,414.2057,412.4958,414.0583,3800.0
2023-10-06 10:30:00,421.93,423.02,421.86,422.77,9786.0,414.6184,415.6895,414.5496,415.4438,9786.0
2023-10-06 10:35:00,422.75,424.65,422.75,424.65,4613.0,415.4242,417.2913,415.4242,417.2913,4613.0
2023-10-06 10:40:00,424.24,425.7,424.24,425.69,2686.0,416.8884,418.3231,416.8884,418.3132,2686.0
2023-10-06 10:45:00,425.29,427.11,425.29,425.55,5474.0,417.9202,419.7086,417.9202,418.1757,5474.0
2023-10-06 10:50:00,425.55,425.81,424.71,424.86,2400.0,418.1757,418.4312,417.3502,417.4976,2400.0
2023-10-06 10:55:00,424.3,425.09,424.09,425.07,1500.0,416.9473,417.7236,416.741,417.704,1500.0
2023-10-06 11:00:00,425.47,426.04,425.02,425.75,2854.0,418.0971,418.6572,417.6549,418.3722,2854.0
2023-10-06 11:05:00,426.34,426.94,426.21,426.37,4301.0,418.952,419.5416,418.8242,418.9815,4301.0
2023-10-06 11:10:00,426.37,426.37,426.04,426.05,400.0,418.9815,418.9815,418.6572,418.667,400.0
2023-10-06 11:15:00,425.52,426.08,424.67,424.69,1980.0,418.1462,418.6965,417.3109,417.3306,1980.0
2023-10-06 11:20:00,424.55,425.37,424.37,425.37,1300.0,417.193,417.9988,417.0161,417.9988,1300.0
2023-10-06 11:25:00,425.88,427.35,425.44,427.29,4719.0,418.5,419.9445,418.0676,419.8855,4719.0
2023-10-06 11:30:00,427.5,429.14,427.23,429.14,5993.0,420.0919,421.7035,419.8266,421.7035,5993.0
2023-10-06 11:35:00,428.7,430.07,428.14,430.06,2000.0,421.2711,422.6173,420.7208,422.6075,2000.0
2023-10-06 11:40:00,430.17,431.56,429.7,431.49,3651.0,422.7156,424.0815,422.2538,424.0127,3651.0
2023-10-06 11:45:00,431.87,432.7,431.15,432.7,1800.0,424.3862,425.2018,423.6786,425.2018,1800.0
2023-10-06 11:50:00,432.86,434.02,432.42,433.54,2491.0,425.359,426.4989,424.9266,426.0272,2491.0
2023-10-06 11:55:00,434.13,435.09,434.06,434.8,1749.0,426.607,427.5504,426.5382,427.2654,1749.0
2023-10-06 12:00:00,434.81,435.54,434.25,434.84,2427.0,427.2752,427.9926,426.7249,427.3047,2427.0
2023-10-06 12:05:00,434.47,435.86,434.4,435.21,3822.0,426.9411,428.307,426.8723,427.6683,3822.0
2023-10-06 12:10:00,435.42,435.79,434.89,435.25,3675.0,427.8746,428.2382,427.3538,427.7076,3675.0
2023-10-06 12:15:00,435.1,436.57,435.1,436.57,2503.0,427.5602,429.0047,427.5602,429.0047,2503.0
2023-10-06 12:20:00,436.5,436.61,434.47,434.48,4787.0,428.9359,429.044,426.9411,426.9509,4787.0
2023-10-06 12:25:00,434.24,434.69,434.24,434.37,3900.0,426.7151,427.1573,426.7151,426.8428,3900.0
2023-10-06 12:30:00,434.54,434.54,432.94,433.34,4200.0,427.0099,427.0099,425.4376,425.8307,4200.0
2023-10-06 12:35:00,432.79,433.38,432.79,433.18,700.0,425.2902,425.87,425.2902,425.6735,700.0
2023-10-06 12:40:00,433.31,433.57,433.16,433.3,2700.0,425.8012,426.0567,425.6538,425.7914,2700.0
2023-10-06 12:45:00,433.51,433.78,433.3,433.64,1911.0,425.9977,426.2631,425.7914,426.1255,1911.0
2023-10-06 12:50:00,433.64,433.74,432.6,433.35,2478.0,426.1255,426.2237,425.1035,425.8405,2478.0
2023-10-06 12:55:00,432.99,433.26,432.06,432.81,2228.0,425.4867,425.7521,424.5729,425.3099,2228.0
2023-10-06 13:00:00,432.61,433.64,432.56,433.6,3100.0,425.1133,426.1255,425.0642,426.0862,3100.0
2023-10-06 13:05:00,433.67,434.01,432.92,433.33,1500.0,426.155,426.4891,425.418,425.8209,1500.0
2023-10-06 13:10:00,433.36,434.21,432.94,434.21,1100.0,425.8503,426.6856,425.4376,426.6856,1100.0
2023-10-06 13:15:00,434.22,434.43,433.77,433.96,1365.0,426.6954,426.9018,426.2532,426.4399,1365.0
2023-10-06 13:20:00,434.02,434.2,433.12,434.11,6951.0,426.4989,426.6758,425.6145,426.5873,6951.0
2023-10-06 13:25:00,434.16,434.62,433.96,433.96,1606.0,426.6365,427.0885,426.4399,426.4399,1606.0
2023-10-06 13:30:00,434.13,434.97,434.07,434.92,1563.0,426.607,427.4324,426.548,427.3833,1563.0
2023-10-06 13:35:00,434.95,434.95,434.29,434.33,743.0,427.4128,427.4128,426.7642,426.8035,743.0
2023-10-06 13:40:00,435.11,435.11,434.32,434.32,1315.0,427.57,427.57,426.7937,426.7937,1315.0
2023-10-06 13:45:00,434.31,434.51,434.25,434.25,2000.0,426.7839,426.9804,426.7249,426.7249,2000.0
2023-10-06 13:50:00,434.25,434.66,433.86,434.66,1515.0,426.7249,427.1278,426.3417,427.1278,1515.0
2023-10-06 13:55:00,435.1,435.28,434.86,434.93,600.0,427.5602,427.7371,427.3243,427.3931,600.0
2023-10-06 14:00:00,435.03,435.11,434.65,434.68,1937.0,427.4914,427.57,427.118,427.1475,1937.0
2023-10-06 14:05:00,434.79,435.54,434.47,435.54,1318.0,427.2556,427.9926,426.9411,427.9926,1318.0
2023-10-06 14:10:00,435.86,436.03,435.43,435.8,3016.0,428.307,428.4741,427.8845,428.248,3016.0
2023-10-06 14:15:00,436.13,436.23,435.77,435.85,1030.0,428.5723,428.6706,428.2186,428.2972,1030.0
2023-10-06 14:20:00,435.79,436.04,435.53,436.04,3091.0,428.2382,428.4839,427.9827,428.4839,3091.0
2023-10-06 14:25:00,436.15,436.58,436.1,436.58,1505.0,428.592,429.0145,428.5429,429.0145,1505.0
2023-10-06 14:30:00,436.61,436.99,436.58,436.99,400.0,429.044,429.4174,429.0145,429.4174,400.0
2023-10-06 14:35:00,436.98,437.2,436.94,436.96,1000.0,429.4076,429.6238,429.3683,429.3879,1000.0
2023-10-06 14:40:00,436.66,436.74,436.34,436.34,700.0,429.0931,429.1718,428.7787,428.7787,700.0
2023-10-06 14:45:00,436.39,436.69,436.27,436.27,1525.0,428.8278,429.1226,428.7099,428.7099,1525.0
2023-10-06 14:50:00,436.01,436.31,435.83,436.05,2571.0,428.4544,428.7492,428.2775,428.4937,2571.0
2023-10-06 14:55:00,435.9,435.91,435.53,435.53,1802.0,428.3463,428.3561,427.9827,427.9827,1802.0
2023-10-06 15:00:00,435.35,435.48,434.83,434.83,1900.0,427.8058,427.9336,427.2949,427.2949,1900.0
2023-10-06 15:05:00,434.81,435.45,434.76,435.06,2300.0,427.2752,427.9041,427.2261,427.5209,2300.0
2023-10-06 15:10:00,434.87,435.01,433.75,433.93,3400.0,427.3342,427.4717,426.2336,426.4105,3400.0
2023-10-06 15:15:00,433.94,433.94,433.36,433.48,868.0,426.4203,426.4203,425.8503,425.9683,868.0
2023-10-06 15:20:00,433.75,434.58,433.71,434.32,3712.0,426.2336,427.0492,426.1943,426.7937,3712.0
2023-10-06 15:25:00,434.29,434.29,433.43,433.71,4463.0,426.7642,426.7642,425.9191,426.1943,4463.0
2023-10-06 15:30:00,433.72,434.63,433.49,434.63,5455.0,426.2041,427.0983,425.9781,427.0983,5455.0
2023-10-06 15:35:00,434.53,435.03,434.24,434.84,3119.0,427.0001,427.4914,426.7151,427.3047,3119.0
2023-10-06 15:40:00,434.97,434.97,434.18,434.29,3211.0,427.4324,427.4324,426.6561,426.7642,3211.0
2023-10-06 15:45:00,434.25,434.55,434.1,434.42,6234.0,426.7249,427.0197,426.5775,426.892,6234.0
2023-10-06 15:50:00,434.1,434.42,433.15,433.15,13533.0,426.5775,426.892,425.644,425.644,13533.0
2023-10-06 15:55:00,433.19,433.55,432.68,433.3,29157.0,425.6833,426.037,425.1821,425.7914,29157.0
2023-10-09 09:30:00,429.47,432.58,429.47,432.58,3204.0,422.0277,425.0838,422.0277,425.0838,3204.0
2023-10-09 09:35:00,433.18,435.08,433.18,434.91,325.0,425.6735,427.5405,425.6735,427.3735,325.0
2023-10-09 09:40:00,433.57,433.59,432.75,433.35,1661.0,426.0567,426.0763,425.2509,425.8405,1661.0
2023-10-09 09:45:00,433.58,433.58,430.01,431.57,12124.0,426.0665,426.0665,422.5584,424.0914,12124.0
2023-10-09 09:50:00,430.04,430.04,426.93,428.79,3340.0,422.5879,422.5879,419.5318,421.3595,3340.0
2023-10-09 09:55:00,428.82,429.19,428.82,429.19,472.0,421.389,421.7526,421.389,421.7526,472.0
2023-10-09 10:00:00,429.15,429.16,428.2,428.27,1244.0,421.7133,421.7231,420.7797,420.8485,1244.0
2023-10-09 10:05:00,427.94,428.42,426.66,427.86,5256.0,420.5243,420.9959,419.2664,420.4456,5256.0
2023-10-09 10:10:00,428.53,429.32,428.29,429.31,1774.0,421.104,421.8803,420.8682,421.8705,1774.0
2023-10-09 10:15:00,430.24,431.34,430.14,431.34,400.0,422.7844,423.8653,422.6861,423.8653,400.0
2023-10-09 10:20:00,431.25,432.3,431.25,431.87,2016.0,423.7769,424.8087,423.7769,424.3862,2016.0
2023-10-09 10:25:00,432.49,432.62,432.32,432.61,845.0,424.9954,425.1232,424.8284,425.1133,845.0
2023-10-09 10:30:00,432.5,432.82,432.42,432.42,709.0,425.0052,425.3197,424.9266,424.9266,709.0
2023-10-09 10:35:00,431.74,431.78,430.97,430.97,560.0,424.2584,424.2977,423.5017,423.5017,560.0
2023-10-09 10:40:00,431.06,431.09,430.33,431.09,1252.0,423.5902,423.6197,422.8728,423.6197,1252.0
2023-10-09 10:45:00,431.35,431.35,430.5,430.61,600.0,423.8752,423.8752,423.0399,423.148,600.0
2023-10-09 10:50:00,430.55,431.04,430.54,431.04,400.0,423.089,423.5705,423.0792,423.5705,400.0
2023-10-09 10:55:00,431.14,431.34,429.69,429.69,1490.0,423.6688,423.8653,422.2439,422.2439,1490.0
2023-10-09 11:00:00,429.65,430.61,429.65,429.93,2105.0,422.2046,423.148,422.2046,422.4798,2105.0
2023-10-09 11:05:00,430.28,430.56,429.78,429.95,1537.0,422.8237,423.0989,422.3324,422.4994,1537.0
2023-10-09 11:10:00,430.33,430.34,430.33,430.34,200.0,422.8728,422.8827,422.8728,422.8827,200.0
2023-10-09 11:15:00,429.99,430.07,429.43,430.06,526.0,422.5387,422.6173,421.9884,422.6075,526.0
2023-10-09 11:20:00,430.68,430.68,429.54,429.54,400.0,423.2168,423.2168,422.0965,422.0965,400.0
2023-10-09 11:25:00,430.41,431.33,430.41,431.33,500.0,422.9515,423.8555,422.9515,423.8555,500.0
2023-10-09 11:30:00,431.58,432.15,431.58,432.14,1059.0,424.1012,424.6613,424.1012,424.6515,1059.0
2023-10-09 11:35:00,431.94,431.94,431.39,431.59,700.0,424.4549,424.4549,423.9145,424.111,700.0
2023-10-09 11:40:00,431.31,431.31,430.86,430.86,6977.0,423.8359,423.8359,423.3937,423.3937,6977.0
2023-10-09 11:45:00,430.72,430.72,430.71,430.72,100.0,423.2561,423.2561,423.2463,423.2561,100.0
2023-10-09 11:50:00,431.2,431.64,430.56,430.64,1533.0,423.7278,424.1601,423.0989,423.1775,1533.0
2023-10-09 11:55:00,431.25,431.63,431.25,431.63,500.0,423.7769,424.1503,423.7769,424.1503,500.0
2023-10-09 12:00:00,432.09,432.15,431.51,431.52,1179.0,424.6023,424.6613,424.0324,424.0422,1179.0
2023-10-09 12:05:00,430.69,433.08,430.69,432.72,2900.0,423.2266,425.5752,423.2266,425.2214,2900.0
2023-10-09 12:10:00,432.48,432.49,432.18,432.49,1051.0,424.9856,424.9954,424.6908,424.9954,1051.0
2023-10-09 12:15:00,432.19,432.44,431.94,431.97,1705.0,424.7006,424.9463,424.4549,424.4844,1705.0
2023-10-09 12:20:00,432.34,433.09,432.34,432.42,1325.0,424.848,425.585,424.848,424.9266,1325.0
2023-10-09 12:25:00,432.21,432.21,431.54,431.77,900.0,424.7203,424.7203,424.0619,424.2879,900.0
2023-10-09 12:30:00,432.02,432.19,431.79,432.19,1887.0,424.5336,424.7006,424.3075,424.7006,1887.0
2023-10-09 12:35:00,431.88,431.93,430.93,430.93,800.0,424.396,424.4451,423.4624,423.4624,800.0
2023-10-09 12:40:00,430.93,430.93,430.93,430.93,300.0,423.4624,423.4624,423.4624,423.4624,300.0
2023-10-09 12:45:00,431.25,431.38,431.1,431.38,1850.0,423.7769,423.9046,423.6295,423.9046,1850.0
2023-10-09 12:50:00,431.73,432.45,431.64,432.45,1000.0,424.2486,424.9561,424.1601,424.9561,1000.0
2023-10-09 12:55:00,432.2,432.45,431.69,431.88,2400.0,424.7104,424.9561,424.2093,424.396,2400.0
2023-10-09 13:00:00,432.28,432.33,431.56,431.56,2304.0,424.789,424.8382,424.0815,424.0815,2304.0
2023-10-09 13:05:00,431.18,431.85,431.18,431.85,200.0,423.7081,424.3665,423.7081,424.3665,200.0
2023-10-09 13:10:00,431.84,432.84,431.84,432.81,2025.0,424.3567,425.3393,424.3567,425.3099,2025.0
2023-10-09 13:15:00,432.94,433.33,432.94,433.23,600.0,425.4376,425.8209,425.4376,425.7226,600.0
2023-10-09 13:20:00,432.99,432.99,432.53,432.53,1100.0,425.4867,425.4867,425.0347,425.0347,1100.0
2023-10-09 13:25:00,433.69,434.0,433.69,433.99,600.0,426.1746,426.4792,426.1746,426.4694,600.0
2023-10-09 13:30:00,433.99,434.1,433.22,433.22,2406.0,426.4694,426.5775,425.7128,425.7128,2406.0
2023-10-09 13:35:00,433.65,434.7,433.65,434.7,815.0,426.1353,427.1671,426.1353,427.1671,815.0
2023-10-09 13:40:00,434.69,435.74,434.68,435.74,1200.0,427.1573,428.1891,427.1475,428.1891,1200.0
2023-10-09 13:45:00,435.55,436.08,435.35,435.74,1300.0,428.0024,428.5232,427.8058,428.1891,1300.0
2023-10-09 13:50:00,435.78,435.95,435.57,435.92,1188.0,428.2284,428.3954,428.022,428.366,1188.0
2023-10-09 13:55:00,436.05,436.06,435.52,435.85,805.0,428.4937,428.5035,427.9729,428.2972,805.0
2023-10-09 14:00:00,435.38,435.93,435.38,435.78,1021.0,427.8353,428.3758,427.8353,428.2284,1021.0
2023-10-09 14:05:00,435.7,436.56,435.7,436.25,730.0,428.1498,428.9949,428.1498,428.6903,730.0
2023-10-09 14:10:00,436.25,436.36,436.25,436.36,200.0,428.6903,428.7983,428.6903,428.7983,200.0
2023-10-09 14:15:00,436.62,436.68,436.32,436.44,905.0,429.0538,429.1128,428.759,428.877,905.0
2023-10-09 14:20:00,436.22,436.77,436.22,436.59,700.0,428.6608,429.2012,428.6608,429.0244,700.0
2023-10-09 14:25:00,436.56,436.76,436.56,436.75,300.0,428.9949,429.1914,428.9949,429.1816,300.0
2023-10-09 14:30:00,436.92,436.92,436.48,436.48,800.0,429.3486,429.3486,428.9163,428.9163,800.0
2023-10-09 14:35:00,436.4,436.44,436.01,436.44,1338.0,428.8377,428.877,428.4544,428.877,1338.0
2023-10-09 14:40:00,436.78,437.12,436.78,437.12,520.0,429.2111,429.5452,429.2111,429.5452,520.0
2023-10-09 14:45:00,436.89,436.97,436.31,436.63,662.0,429.3192,429.3978,428.7492,429.0637,662.0
2023-10-09 14:50:00,436.33,436.63,436.18,436.63,755.0,428.7689,429.0637,428.6215,429.0637,755.0
2023-10-09 14:55:00,436.61,437.26,436.61,436.71,1504.0,429.044,429.6827,429.044,429.1423,1504.0
2023-10-09 15:00:00,436.56,436.94,436.3,436.94,749.0,428.9949,429.3683,428.7394,429.3683,749.0
2023-10-09 15:05:00,436.93,436.97,436.35,436.54,834.0,429.3585,429.3978,428.7885,428.9752,834.0
2023-10-09 15:10:00,436.83,436.85,436.47,436.59,1314.0,429.2602,429.2799,428.9064,429.0244,1314.0
2023-10-09 15:15:00,436.27,436.78,436.0,436.03,1500.0,428.7099,429.2111,428.4446,428.4741,1500.0
2023-10-09 15:20:00,436.16,436.9,436.15,436.9,1403.0,428.6018,429.329,428.592,429.329,1403.0
2023-10-09 15:25:00,436.71,436.94,436.49,436.81,1245.0,429.1423,429.3683,428.9261,429.2405,1245.0
2023-10-09 15:30:00,436.76,436.76,436.28,436.3,1739.0,429.1914,429.1914,428.7197,428.7394,1739.0
2023-10-09 15:35:00,436.58,436.58,436.25,436.25,1582.0,429.0145,429.0145,428.6903,428.6903,1582.0
2023-10-09 15:40:00,436.41,436.42,435.98,436.05,2527.0,428.8475,428.8573,428.4249,428.4937,2527.0
2023-10-09 15:45:00,436.13,436.59,435.85,436.59,1908.0,428.5723,429.0244,428.2972,429.0244,1908.0
2023-10-09 15:50:00,436.46,436.62,436.04,436.14,7632.0,428.8966,429.0538,428.4839,428.5822,7632.0
2023-10-09 15:55:00,436.21,437.3,436.21,437.28,12964.0,428.6509,429.7221,428.6509,429.7024,12964.0
2023-10-10 09:30:00,440.2,441.81,438.5,440.26,4881.0,432.5718,434.1539,430.9013,432.6308,4881.0
2023-10-10 09:35:00,440.59,440.63,439.93,440.48,502.0,432.955,432.9944,432.3065,432.8469,502.0
2023-10-10 09:40:00,440.37,440.38,439.13,439.36,2347.0,432.7389,432.7487,431.5203,431.7464,2347.0
2023-10-10 09:45:00,440.16,442.14,440.16,442.13,2411.0,432.5325,434.4782,432.5325,434.4684,2411.0
2023-10-10 09:50:00,442.66,442.66,441.51,441.54,2100.0,434.9892,434.9892,433.8591,433.8886,2100.0
2023-10-10 09:55:00,441.35,441.66,440.96,441.66,1400.0,433.7019,434.0065,433.3186,434.0065,1400.0
2023-10-10 10:00:00,441.84,442.89,441.57,442.36,2442.0,434.1834,435.2152,433.9181,434.6944,2442.0
2023-10-10 10:05:00,442.5,443.58,442.41,443.09,2117.0,434.8319,435.8932,434.7435,435.4117,2117.0
2023-10-10 10:10:00,443.39,443.73,443.01,443.72,1314.0,435.7065,436.0406,435.3331,436.0308,1314.0
2023-10-10 10:15:00,443.75,443.75,443.62,443.73,500.0,436.0603,436.0603,435.9325,436.0406,500.0
2023-10-10 10:20:00,443.68,444.19,443.42,444.19,1314.0,435.9915,436.4927,435.736,436.4927,1314.0
2023-10-10 10:25:00,444.39,444.75,444.09,444.35,1987.0,436.6892,437.043,436.3944,436.6499,1987.0
2023-10-10 10:30:00,444.62,445.48,444.62,445.28,2038.0,436.9152,437.7603,436.9152,437.5638,2038.0
2023-10-10 10:35:00,445.49,446.32,444.89,446.02,6596.0,437.7701,438.5857,437.1805,438.2909,6596.0
2023-10-10 10:40:00,446.0,446.18,444.75,445.54,6004.0,438.2713,438.4482,437.043,437.8193,6004.0
2023-10-10 10:45:00,445.57,445.91,445.08,445.16,2800.0,437.8487,438.1829,437.3672,437.4459,2800.0
2023-10-10 10:50:00,445.83,447.0,445.76,447.0,2948.0,438.1042,439.254,438.0355,439.254,2948.0
2023-10-10 10:55:00,446.52,447.59,446.19,447.44,4218.0,438.7823,439.8337,438.458,439.6863,4218.0
2023-10-10 11:00:00,447.6,448.02,447.35,447.36,2400.0,439.8436,440.2563,439.5979,439.6077,2400.0
2023-10-10 11:05:00,447.77,448.79,447.77,448.36,826.0,440.0106,441.0129,440.0106,440.5904,826.0
2023-10-10 11:10:00,448.01,448.5,448.0,448.44,800.0,440.2465,440.728,440.2366,440.669,800.0
2023-10-10 11:15:00,448.48,448.97,448.47,448.91,459.0,440.7083,441.1898,440.6985,441.1309,459.0
2023-10-10 11:20:00,448.98,450.57,448.94,450.22,5294.0,441.1997,442.7621,441.1603,442.4182,5294.0
2023-10-10 11:25:00,449.99,450.47,449.91,450.47,1241.0,442.1922,442.6638,442.1135,442.6638,1241.0
2023-10-10 11:30:00,450.47,450.88,449.96,449.97,2801.0,442.6638,443.0667,442.1627,442.1725,2801.0
2023-10-10 11:35:00,450.23,450.91,449.78,450.91,3501.0,442.428,443.0962,441.9858,443.0962,3501.0
2023-10-10 11:40:00,450.93,451.23,450.44,450.84,2342.0,443.1159,443.4107,442.6344,443.0274,2342.0
2023-10-10 11:45:00,450.91,451.44,450.91,451.33,1950.0,443.0962,443.617,443.0962,443.5089,1950.0
2023-10-10 11:50:00,451.48,452.15,451.48,452.15,1380.0,443.6563,444.3147,443.6563,444.3147,1380.0
2023-10-10 11:55:00,452.13,452.43,451.96,452.09,2200.0,444.2951,444.5899,444.128,444.2558,2200.0
2023-10-10 12:00:00,452.37,453.52,452.36,453.33,6423.0,444.5309,445.661,444.5211,445.4743,6423.0
2023-10-10 12:05:00,453.33,453.34,452.83,452.93,5993.0,445.4743,445.4841,444.9829,445.0812,5993.0
2023-10-10 12:10:00,452.89,453.03,452.82,452.96,1600.0,445.0419,445.1795,444.9731,445.1107,1600.0
2023-10-10 12:15:00,452.91,453.53,452.9,453.36,2005.0,445.0616,445.6708,445.0517,445.5038,2005.0
2023-10-10 12:20:00,453.32,453.98,452.82,453.27,4515.0,445.4644,446.113,444.9731,445.4153,4515.0
2023-10-10 12:25:00,453.07,453.58,452.69,453.49,2983.0,445.2188,445.7199,444.8454,445.6315,2983.0
2023-10-10 12:30:00,453.55,454.06,453.55,454.02,3182.0,445.6905,446.1916,445.6905,446.1523,3182.0
2023-10-10 12:35:00,454.01,454.01,453.49,453.5,2835.0,446.1425,446.1425,445.6315,445.6413,2835.0
2023-10-10 12:40:00,453.53,453.53,453.53,453.53,200.0,445.6708,445.6708,445.6708,445.6708,200.0
2023-10-10 12:45:00,453.79,453.79,453.0,453.12,8793.0,445.9263,445.9263,445.15,445.2679,8793.0
2023-10-10 12:50:00,453.09,453.87,453.07,453.85,3107.0,445.2384,446.0049,445.2188,445.9853,3107.0
2023-10-10 12:55:00,453.83,454.2,453.64,454.01,3400.0,445.9656,446.3292,445.7789,446.1425,3400.0
2023-10-10 13:00:00,453.89,453.95,452.61,452.62,9960.0,446.0246,446.0835,444.7667,444.7766,9960.0
2023-10-10 13:05:00,452.05,452.7,450.92,450.93,5461.0,444.2165,444.8552,443.106,443.1159,5461.0
2023-10-10 13:10:00,451.12,451.12,449.83,450.4,1030.0,443.3026,443.3026,442.0349,442.595,1030.0
2023-10-10 13:15:00,449.96,450.89,449.95,450.72,2375.0,442.1627,443.0766,442.1528,442.9095,2375.0
2023-10-10 13:20:00,450.97,451.2,449.95,450.34,1594.0,443.1552,443.3812,442.1528,442.5361,1594.0
2023-10-10 13:25:00,450.12,450.12,450.11,450.12,100.0,442.3199,442.3199,442.3101,442.3199,100.0
2023-10-10 13:30:00,449.82,450.2,449.63,450.2,1710.0,442.0251,442.3985,441.8384,442.3985,1710.0
2023-10-10 13:35:00,449.74,450.42,449.74,450.25,1000.0,441.9465,442.6147,441.9465,442.4476,1000.0
2023-10-10 13:40:00,450.19,450.38,450.07,450.38,600.0,442.3887,442.5754,442.2708,442.5754,600.0
2023-10-10 13:45:00,450.74,452.36,450.74,452.33,6446.0,442.9292,444.5211,442.9292,444.4916,6446.0
2023-10-10 13:50:00,452.24,452.56,450.52,451.25,1857.0,444.4032,444.7176,442.713,443.4303,1857.0
2023-10-10 13:55:00,451.65,451.81,451.09,451.68,2500.0,443.8234,443.9806,443.2731,443.8529,2500.0
2023-10-10 14:00:00,451.19,451.52,451.19,451.52,200.0,443.3714,443.6956,443.3714,443.6956,200.0
2023-10-10 14:05:00,451.38,451.58,451.21,451.21,1150.0,443.5581,443.7546,443.391,443.391,1150.0
2023-10-10 14:10:00,451.25,451.25,450.86,450.86,300.0,443.4303,443.4303,443.0471,443.0471,300.0
2023-10-10 14:15:00,450.65,450.65,449.88,450.3,11891.0,442.8407,442.8407,442.0841,442.4968,11891.0
2023-10-10 14:20:00,449.97,450.0,449.68,449.69,900.0,442.1725,442.202,441.8875,441.8973,900.0
2023-10-10 14:25:00,449.7,451.02,449.7,450.57,2695.0,441.9072,443.2043,441.9072,442.7621,2695.0
2023-10-10 14:30:00,450.62,450.92,450.4,450.92,683.0,442.8112,443.106,442.595,443.106,683.0
2023-10-10 14:35:00,450.92,451.6,450.75,451.44,5984.0,443.106,443.7743,442.939,443.617,5984.0
2023-10-10 14:40:00,451.31,451.72,450.57,451.53,1203.0,443.4893,443.8922,442.7621,443.7055,1203.0
2023-10-10 14:45:00,451.93,452.08,451.59,451.61,900.0,444.0985,444.2459,443.7644,443.7841,900.0
2023-10-10 14:50:00,451.22,451.22,450.64,450.72,1913.0,443.4008,443.4008,442.8309,442.9095,1913.0
2023-10-10 14:55:00,450.58,450.82,450.15,450.61,2334.0,442.7719,443.0078,442.3494,442.8014,2334.0
2023-10-10 15:00:00,450.49,451.0,450.49,450.97,2763.0,442.6835,443.1846,442.6835,443.1552,2763.0
2023-10-10 15:05:00,450.98,451.52,450.97,451.46,1303.0,443.165,443.6956,443.1552,443.6367,1303.0
2023-10-10 15:10:00,451.39,451.4,450.66,451.0,5095.0,443.5679,443.5777,442.8505,443.1846,5095.0
2023-10-10 15:15:00,450.75,451.09,450.57,450.83,4074.0,442.939,443.2731,442.7621,443.0176,4074.0
2023-10-10 15:20:00,450.59,450.73,449.75,450.09,3100.0,442.7818,442.9193,441.9563,442.2904,3100.0
2023-10-10 15:25:00,449.82,449.82,449.52,449.64,1200.0,442.0251,442.0251,441.7303,441.8482,1200.0
2023-10-10 15:30:00,449.61,449.8,449.31,449.79,5201.0,441.8187,442.0054,441.5239,441.9956,5201.0
2023-10-10 15:35:00,449.69,449.69,449.25,449.58,4200.0,441.8973,441.8973,441.465,441.7893,4200.0
2023-10-10 15:40:00,449.65,450.09,449.62,450.09,2610.0,441.858,442.2904,441.8286,442.2904,2610.0
2023-10-10 15:45:00,449.91,450.41,449.72,450.41,4955.0,442.1135,442.6049,441.9268,442.6049,4955.0
2023-10-10 15:50:00,450.45,450.58,449.78,449.98,15667.0,442.6442,442.7719,441.9858,442.1823,15667.0
2023-10-10 15:55:00,450.11,450.17,448.62,448.87,31805.0,442.3101,442.369,440.8459,441.0916,31805.0
2023-10-11 09:30:00,449.61,453.2,449.61,453.07,3574.0,441.8187,445.3465,441.8187,445.2188,3574.0
2023-10-11 09:35:00,453.02,453.91,452.58,453.07,1472.0,445.1696,446.0442,444.7373,445.2188,1472.0
2023-10-11 09:40:00,452.09,454.19,451.91,452.36,2230.0,444.2558,446.3194,444.0789,444.5211,2230.0
2023-10-11 09:45:00,453.36,453.36,450.6,450.6,2482.0,445.5038,445.5038,442.7916,442.7916,2482.0
2023-10-11 09:50:00,450.5,451.89,450.5,451.88,648.0,442.6933,444.0592,442.6933,444.0494,648.0
2023-10-11 09:55:00,450.9,452.59,449.95,451.01,4744.0,443.0864,444.7471,442.1528,443.1945,4744.0
2023-10-11 10:00:00,451.2,451.2,450.1,450.91,1808.0,443.3812,443.3812,442.3002,443.0962,1808.0
2023-10-11 10:05:00,450.73,451.4,450.73,451.23,2100.0,442.9193,443.5777,442.9193,443.4107,2100.0
2023-10-11 10:10:00,451.31,451.31,450.68,450.68,400.0,443.4893,443.4893,442.8702,442.8702,400.0
2023-10-11 10:15:00,450.12,450.12,450.12,450.12,100.0,442.3199,442.3199,442.3199,442.3199,100.0
2023-10-11 10:20:00,449.81,450.16,449.81,449.98,1600.0,442.0153,442.3592,442.0153,442.1823,1600.0
2023-10-11 10:25:00,449.52,449.53,448.57,449.32,3340.0,441.7303,441.7401,440.7968,441.5338,3340.0
2023-10-11 10:30:00,449.33,449.62,448.83,449.12,702.0,441.5436,441.8286,441.0523,441.3372,702.0
2023-10-11 10:35:00,449.1,449.11,449.06,449.11,500.0,441.3176,441.3274,441.2783,441.3274,500.0
2023-10-11 10:40:00,449.27,449.76,449.23,449.41,787.0,441.4846,441.9661,441.4453,441.6222,787.0
2023-10-11 10:45:00,449.02,449.78,448.88,449.15,1100.0,441.239,441.9858,441.1014,441.3667,1100.0
2023-10-11 10:50:00,449.49,449.89,449.27,449.88,1506.0,441.7008,442.0939,441.4846,442.0841,1506.0
2023-10-11 10:55:00,450.01,451.3,450.0,451.3,3263.0,442.2118,443.4795,442.202,443.4795,3263.0
2023-10-11 11:00:00,451.34,451.52,450.73,450.88,2439.0,443.5188,443.6956,442.9193,443.0667,2439.0
2023-10-11 11:05:00,451.15,451.88,450.88,451.2,2351.0,443.332,444.0494,443.0667,443.3812,2351.0
2023-10-11 11:10:00,450.88,451.47,450.79,450.79,1000.0,443.0667,443.6465,442.9783,442.9783,1000.0
2023-10-11 11:15:00,450.55,450.7,448.52,448.52,940.0,442.7424,442.8898,440.7476,440.7476,940.0
2023-10-11 11:20:00,448.95,449.03,448.82,448.82,400.0,441.1702,441.2488,441.0424,441.0424,400.0
2023-10-11 11:25:00,449.36,449.86,448.88,449.37,3600.0,441.5731,442.0644,441.1014,441.5829,3600.0
2023-10-11 11:30:00,449.16,449.32,448.8,449.09,4857.0,441.3765,441.5338,441.0228,441.3077,4857.0
2023-10-11 11:35:00,449.23,449.23,448.26,448.98,2799.0,441.4453,441.4453,440.4921,441.1997,2799.0
2023-10-11 11:40:00,449.04,449.98,448.75,449.37,7412.0,441.2586,442.1823,440.9736,441.5829,7412.0
2023-10-11 11:45:00,449.52,450.1,449.4,449.4,1700.0,441.7303,442.3002,441.6124,441.6124,1700.0
2023-10-11 11:50:00,449.55,450.15,449.47,449.82,823.0,441.7598,442.3494,441.6812,442.0251,823.0
2023-10-11 11:55:00,449.4,449.45,448.72,448.95,973.0,441.6124,441.6615,440.9442,441.1702,973.0
2023-10-11 12:00:00,448.74,449.17,448.72,449.17,400.0,440.9638,441.3864,440.9442,441.3864,400.0
2023-10-11 12:05:00,449.53,449.53,449.07,449.34,449.0,441.7401,441.7401,441.2881,441.5534,449.0
2023-10-11 12:10:00,449.46,449.46,448.91,449.03,1051.0,441.6713,441.6713,441.1309,441.2488,1051.0
2023-10-11 12:15:00,448.51,448.51,448.0,448.15,650.0,440.7378,440.7378,440.2366,440.384,650.0
2023-10-11 12:20:00,448.25,448.28,447.97,447.98,750.0,440.4823,440.5118,440.2072,440.217,750.0
2023-10-11 12:25:00,447.42,447.47,447.27,447.47,501.0,439.6667,439.7158,439.5193,439.7158,501.0
2023-10-11 12:30:00,447.46,447.46,446.62,446.83,4348.0,439.706,439.706,438.8805,439.0869,4348.0
2023-10-11 12:35:00,447.1,447.6,446.81,447.54,1899.0,439.3522,439.8436,439.0673,439.7846,1899.0
2023-10-11 12:40:00,447.43,447.55,447.05,447.43,4918.0,439.6765,439.7944,439.3031,439.6765,4918.0
2023-10-11 12:45:00,447.9,447.9,447.54,447.58,741.0,440.1384,440.1384,439.7846,439.8239,741.0
2023-10-11 12:50:00,447.66,448.0,447.32,447.32,1502.0,439.9025,440.2366,439.5684,439.5684,1502.0
2023-10-11 12:55:00,447.77,448.24,447.77,448.18,401.0,440.0106,440.4725,440.0106,440.4135,401.0
2023-10-11 13:00:00,448.25,448.78,447.9,447.91,3035.0,440.4823,441.0031,440.1384,440.1482,3035.0
2023-10-11 13:05:00,448.02,448.47,448.02,448.47,500.0,440.2563,440.6985,440.2563,440.6985,500.0
2023-10-11 13:10:00,448.45,448.45,448.45,448.45,100.0,440.6788,440.6788,440.6788,440.6788,100.0
2023-10-11 13:15:00,448.56,448.57,448.14,448.2,400.0,440.7869,440.7968,440.3742,440.4332,400.0
2023-10-11 13:20:00,446.93,447.7,446.92,447.7,500.0,439.1852,439.9418,439.1754,439.9418,500.0
2023-10-11 13:25:00,447.5,448.73,447.48,447.71,6793.0,439.7453,440.954,439.7256,439.9517,6793.0
2023-10-11 13:30:00,447.04,447.68,447.04,447.32,1226.0,439.2933,439.9222,439.2933,439.5684,1226.0
2023-10-11 13:35:00,447.4,447.4,447.4,447.4,100.0,439.647,439.647,439.647,439.647,100.0
2023-10-11 13:40:00,447.56,448.03,447.56,447.82,3470.0,439.8043,440.2661,439.8043,440.0598,3470.0
2023-10-11 13:45:00,448.15,448.15,448.15,448.15,100.0,440.384,440.384,440.384,440.384,100.0
2023-10-11 13:50:00,448.29,448.93,448.29,448.72,801.0,440.5216,441.1505,440.5216,440.9442,801.0
2023-10-11 13:55:00,448.95,449.34,448.95,449.3,600.0,441.1702,441.5534,441.1702,441.5141,600.0
2023-10-11 14:00:00,449.46,449.62,449.13,449.44,2800.0,441.6713,441.8286,441.3471,441.6517,2800.0
2023-10-11 14:05:00,449.4,449.5,449.08,449.17,417.0,441.6124,441.7106,441.2979,441.3864,417.0
2023-10-11 14:10:00,448.98,449.6,448.97,449.53,1047.0,441.1997,441.8089,441.1898,441.7401,1047.0
2023-10-11 14:15:00,449.77,450.44,449.77,450.38,1021.0,441.976,442.6344,441.976,442.5754,1021.0
2023-10-11 14:20:00,450.78,451.77,450.73,451.77,915.0,442.9685,443.9413,442.9193,443.9413,915.0
2023-10-11 14:25:00,451.59,452.19,451.45,451.46,2174.0,443.7644,444.354,443.6269,443.6367,2174.0
2023-10-11 14:30:00,451.99,452.43,451.99,452.43,900.0,444.1575,444.5899,444.1575,444.5899,900.0
2023-10-11 14:35:00,452.67,453.35,452.67,453.14,1600.0,444.8257,445.4939,444.8257,445.2876,1600.0
2023-10-11 14:40:00,453.06,453.19,452.54,452.61,1721.0,445.209,445.3367,444.698,444.7667,1721.0
2023-10-11 14:45:00,452.86,452.86,452.86,452.86,100.0,445.0124,445.0124,445.0124,445.0124,100.0
2023-10-11 14:50:00,452.27,452.6,452.27,452.6,609.0,444.4326,444.7569,444.4326,444.7569,609.0
2023-10-11 14:55:00,452.56,452.56,451.98,452.28,1301.0,444.7176,444.7176,444.1477,444.4425,1301.0
2023-10-11 15:00:00,452.32,452.75,452.17,452.67,1844.0,444.4818,444.9043,444.3344,444.8257,1844.0
2023-10-11 15:05:00,452.59,452.9,452.48,452.9,1201.0,444.7471,445.0517,444.639,445.0517,1201.0
2023-10-11 15:10:00,453.0,453.13,452.66,452.66,1110.0,445.15,445.2777,444.8159,444.8159,1110.0
2023-10-11 15:15:00,452.61,452.61,452.24,452.53,839.0,444.7667,444.7667,444.4032,444.6881,839.0
2023-10-11 15:20:00,452.55,453.13,452.3,453.13,1904.0,444.7078,445.2777,444.4621,445.2777,1904.0
2023-10-11 15:25:00,453.26,453.55,452.84,453.55,1331.0,445.4055,445.6905,444.9928,445.6905,1331.0
2023-10-11 15:30:00,453.5,453.78,453.28,453.42,1670.0,445.6413,445.9165,445.4251,445.5627,1670.0
2023-10-11 15:35:00,453.25,454.12,453.22,454.01,2513.0,445.3957,446.2506,445.3662,446.1425,2513.0
2023-10-11 15:40:00,454.19,454.19,453.65,453.75,3564.0,446.3194,446.3194,445.7887,445.887,3564.0
2023-10-11 15:45:00,453.81,454.67,453.71,454.13,5000.0,445.946,446.7911,445.8477,446.2604,5000.0
2023-10-11 15:50:00,454.09,454.23,453.94,454.07,2600.0,446.2211,446.3587,446.0737,446.2014,2600.0
2023-10-11 15:55:00,454.07,454.2,453.55,454.02,14694.0,446.2014,446.3292,445.6905,446.1523,14694.0
2023-10-12 09:30:00,455.11,455.11,450.75,450.75,4291.0,447.2234,447.2234,442.939,442.939,4291.0
2023-10-12 09:35:00,450.75,452.13,450.7,451.66,1130.0,442.939,444.2951,442.8898,443.8332,1130.0
2023-10-12 09:40:00,453.18,453.18,450.05,450.05,1962.0,445.3269,445.3269,442.2511,442.2511,1962.0
2023-10-12 09:45:00,450.18,450.18,448.16,449.23,1635.0,442.3789,442.3789,440.3939,441.4453,1635.0
2023-10-12 09:50:00,447.65,449.15,447.61,448.01,1097.0,439.8927,441.3667,439.8534,440.2465,1097.0
2023-10-12 09:55:00,448.05,448.06,446.8,447.25,1882.0,440.2858,440.2956,439.0574,439.4996,1882.0
2023-10-12 10:00:00,447.1,448.58,446.57,448.07,8513.0,439.3522,440.8066,438.8314,440.3054,8513.0
2023-10-12 10:05:00,447.7,448.69,447.19,448.14,2696.0,439.9418,440.9147,439.4407,440.3742,2696.0
2023-10-12 10:10:00,447.77,448.64,447.67,448.08,5270.0,440.0106,440.8655,439.9124,440.3152,5270.0
2023-10-12 10:15:00,448.03,449.0,447.89,449.0,4405.0,440.2661,441.2193,440.1285,441.2193,4405.0
2023-10-12 10:20:00,448.99,450.04,448.98,449.83,7487.0,441.2095,442.2413,441.1997,442.0349,7487.0
2023-10-12 10:25:00,449.77,450.86,449.43,449.89,7523.0,441.976,443.0471,441.6419,442.0939,7523.0
2023-10-12 10:30:00,449.74,450.05,448.7,449.29,6877.0,441.9465,442.2511,440.9245,441.5043,6877.0
2023-10-12 10:35:00,449.29,449.29,447.92,447.99,2300.0,441.5043,441.5043,440.158,440.2268,2300.0
2023-10-12 10:40:00,448.0,448.0,447.47,447.73,300.0,440.2366,440.2366,439.7158,439.9713,300.0
2023-10-12 10:45:00,447.79,448.18,447.59,447.93,3908.0,440.0303,440.4135,439.8337,440.1678,3908.0
2023-10-12 10:50:00,447.94,448.15,446.47,446.97,3903.0,440.1777,440.384,438.7331,439.2245,3903.0
2023-10-12 10:55:00,446.69,447.61,446.52,447.61,1398.0,438.9493,439.8534,438.7823,439.8534,1398.0
2023-10-12 11:00:00,446.81,446.81,446.72,446.76,300.0,439.0673,439.0673,438.9788,439.0181,300.0
2023-10-12 11:05:00,447.07,448.63,447.07,447.77,2162.0,439.3228,440.8557,439.3228,440.0106,2162.0
2023-10-12 11:10:00,447.79,448.3,447.42,448.29,1810.0,440.0303,440.5314,439.6667,440.5216,1810.0
2023-10-12 11:15:00,448.56,448.58,448.15,448.25,2471.0,440.7869,440.8066,440.384,440.4823,2471.0
2023-10-12 11:20:00,448.31,448.46,447.87,447.87,2702.0,440.5413,440.6887,440.1089,440.1089,2702.0
2023-10-12 11:25:00,448.21,448.81,447.72,448.25,3314.0,440.443,441.0326,439.9615,440.4823,3314.0
2023-10-12 11:30:00,448.0,448.63,447.99,448.63,2212.0,440.2366,440.8557,440.2268,440.8557,2212.0
2023-10-12 11:35:00,448.75,448.99,448.24,448.98,1312.0,440.9736,441.2095,440.4725,441.1997,1312.0
2023-10-12 11:40:00,449.1,449.48,448.99,449.48,635.0,441.3176,441.691,441.2095,441.691,635.0
2023-10-12 11:45:00,449.15,449.15,448.96,448.96,200.0,441.3667,441.3667,441.18,441.18,200.0
2023-10-12 11:50:00,448.62,449.06,448.62,448.99,1600.0,440.8459,441.2783,440.8459,441.2095,1600.0
2023-10-12 11:55:00,448.66,448.8,448.35,448.45,1915.0,440.8852,441.0228,440.5806,440.6788,1915.0
2023-10-12 12:00:00,448.61,448.64,447.92,447.92,1300.0,440.8361,440.8655,440.158,440.158,1300.0
2023-10-12 12:05:00,448.02,448.33,448.01,448.33,600.0,440.2563,440.5609,440.2465,440.5609,600.0
2023-10-12 12:10:00,448.51,448.99,448.51,448.68,1701.0,440.7378,441.2095,440.7378,440.9049,1701.0
2023-10-12 12:15:00,448.68,449.64,448.68,449.64,1700.0,440.9049,441.8482,440.9049,441.8482,1700.0
2023-10-12 12:20:00,449.27,450.26,449.19,450.14,2192.0,441.4846,442.4575,441.406,442.3396,2192.0
2023-10-12 12:25:00,449.89,450.44,449.71,450.22,1000.0,442.0939,442.6344,441.917,442.4182,1000.0
2023-10-12 12:30:00,450.68,450.77,450.15,450.27,1414.0,442.8702,442.9586,442.3494,442.4673,1414.0
2023-10-12 12:35:00,450.31,450.32,449.71,449.99,300.0,442.5066,442.5164,441.917,442.1922,300.0
2023-10-12 12:40:00,449.39,449.77,449.39,449.68,2100.0,441.6025,441.976,441.6025,441.8875,2100.0
2023-10-12 12:45:00,449.5,449.64,449.09,449.13,1141.0,441.7106,441.8482,441.3077,441.3471,1141.0
2023-10-12 12:50:00,449.13,449.69,448.9,449.55,2605.0,441.3471,441.8973,441.121,441.7598,2605.0
2023-10-12 12:55:00,449.78,449.86,448.63,448.75,6099.0,441.9858,442.0644,440.8557,440.9736,6099.0
2023-10-12 13:00:00,448.35,448.35,446.5,446.75,4392.0,440.5806,440.5806,438.7626,439.0083,4392.0
2023-10-12 13:05:00,446.5,446.82,444.6,444.61,3010.0,438.7626,439.0771,436.8956,436.9054,3010.0
2023-10-12 13:10:00,444.85,445.15,443.79,443.8,1726.0,437.1412,437.436,436.0996,436.1094,1726.0
2023-10-12 13:15:00,443.58,444.31,443.0,444.1,4239.0,435.8932,436.6106,435.3233,436.4042,4239.0
2023-10-12 13:20:00,444.41,444.73,443.62,443.79,3418.0,436.7088,437.0233,435.9325,436.0996,3418.0
2023-10-12 13:25:00,443.35,443.46,442.65,442.85,1600.0,435.6672,435.7753,434.9793,435.1759,1600.0
2023-10-12 13:30:00,442.38,443.0,442.08,442.08,2640.0,434.714,435.3233,434.4192,434.4192,2640.0
2023-10-12 13:35:00,442.12,442.35,441.53,441.96,1949.0,434.4585,434.6845,433.8788,434.3013,1949.0
2023-10-12 13:40:00,441.37,441.4,441.02,441.04,1248.0,433.7215,433.751,433.3776,433.3972,1248.0
2023-10-12 13:45:00,440.9,441.58,440.89,441.46,1625.0,433.2597,433.9279,433.2498,433.81,1625.0
2023-10-12 13:50:00,441.38,441.43,440.7,440.78,2182.0,433.7314,433.7805,433.0631,433.1418,2182.0
2023-10-12 13:55:00,440.79,441.23,440.44,440.44,1216.0,433.1516,433.584,432.8076,432.8076,1216.0
2023-10-12 14:00:00,440.99,440.99,439.87,439.87,2159.0,433.3481,433.3481,432.2475,432.2475,2159.0
2023-10-12 14:05:00,439.61,440.34,439.29,439.31,1732.0,431.992,432.7094,431.6776,431.6972,1732.0
2023-10-12 14:10:00,439.05,439.08,438.77,439.08,1713.0,431.4417,431.4712,431.1666,431.4712,1713.0
2023-10-12 14:15:00,439.13,439.24,438.08,438.55,2501.0,431.5203,431.6284,430.4885,430.9504,2501.0
2023-10-12 14:20:00,438.95,440.78,438.77,440.68,4610.0,431.3435,433.1418,431.1666,433.0435,4610.0
2023-10-12 14:25:00,440.68,441.99,440.67,441.79,4478.0,433.0435,434.3308,433.0337,434.1342,4478.0
2023-10-12 14:30:00,441.95,443.62,441.95,443.62,3031.0,434.2915,435.9325,434.2915,435.9325,3031.0
2023-10-12 14:35:00,443.57,444.05,443.1,444.05,4500.0,435.8834,436.3551,435.4215,436.3551,4500.0
2023-10-12 14:40:00,444.43,444.53,443.8,444.53,4142.0,436.7285,436.8268,436.1094,436.8268,4142.0
2023-10-12 14:45:00,444.4,444.4,443.48,443.93,1700.0,436.699,436.699,435.795,436.2372,1700.0
2023-10-12 14:50:00,444.33,444.33,443.57,443.57,538.0,436.6302,436.6302,435.8834,435.8834,538.0
2023-10-12 14:55:00,443.3,443.34,443.3,443.34,200.0,435.6181,435.6574,435.6181,435.6574,200.0
2023-10-12 15:00:00,443.43,444.06,443.39,443.94,1449.0,435.7458,436.3649,435.7065,436.247,1449.0
2023-10-12 15:05:00,443.73,444.58,443.73,444.38,1712.0,436.0406,436.8759,436.0406,436.6794,1712.0
2023-10-12 15:10:00,444.34,445.29,443.84,445.29,2366.0,436.6401,437.5736,436.1487,437.5736,2366.0
2023-10-12 15:15:00,445.15,445.39,444.66,444.8,4641.0,437.436,437.6719,436.9545,437.0921,4641.0
2023-10-12 15:20:00,444.89,445.51,444.73,445.31,3246.0,437.1805,437.7898,437.0233,437.5933,3246.0
2023-10-12 15:25:00,445.19,445.31,444.82,444.82,2157.0,437.4753,437.5933,437.1117,437.1117,2157.0
2023-10-12 15:30:00,444.99,445.27,444.77,444.79,2687.0,437.2788,437.5539,437.0626,437.0823,2687.0
2023-10-12 15:35:00,444.81,445.31,444.51,445.31,2923.0,437.1019,437.5933,436.8071,437.5933,2923.0
2023-10-12 15:40:00,445.12,445.42,444.69,444.72,6258.0,437.4065,437.7013,436.984,437.0135,6258.0
2023-10-12 15:45:00,444.71,445.16,444.71,445.04,5840.0,437.0036,437.4459,437.0036,437.3279,5840.0
2023-10-12 15:50:00,445.29,445.86,444.72,444.8,6407.0,437.5736,438.1337,437.0135,437.0921,6407.0
2023-10-12 15:55:00,444.73,445.27,444.14,444.19,30311.0,437.0233,437.5539,436.4435,436.4927,30311.0
2023-10-13 09:30:00,445.27,445.27,445.27,445.27,2291.0,437.5539,437.5539,437.5539,437.5539,2291.0
2023-10-13 09:35:00,445.6,448.5,445.0,448.0,1721.0,437.8782,440.728,437.2886,440.2366,1721.0
2023-10-13 09:40:00,449.11,449.11,446.67,447.61,1508.0,441.3274,441.3274,438.9297,439.8534,1508.0
2023-10-13 09:45:00,446.58,446.91,444.88,444.88,2125.0,438.8412,439.1655,437.1707,437.1707,2125.0
2023-10-13 09:50:00,446.51,447.05,445.22,447.05,3391.0,438.7725,439.3031,437.5048,439.3031,3391.0
2023-10-13 09:55:00,446.62,447.26,445.5,445.5,2315.0,438.8805,439.5095,437.78,437.78,2315.0
2023-10-13 10:00:00,445.5,445.5,444.2,444.2,912.0,437.78,437.78,436.5025,436.5025,912.0
2023-10-13 10:05:00,444.42,444.59,443.18,443.18,2500.0,436.7187,436.8857,435.5002,435.5002,2500.0
2023-10-13 10:10:00,443.55,443.79,442.44,442.44,1702.0,435.8637,436.0996,434.773,434.773,1702.0
2023-10-13 10:15:00,442.11,442.11,441.49,441.49,596.0,434.4487,434.4487,433.8394,433.8394,596.0
2023-10-13 10:20:00,442.08,443.54,441.98,442.94,4399.0,434.4192,435.8539,434.321,435.2643,4399.0
2023-10-13 10:25:00,442.92,443.17,442.28,443.17,1172.0,435.2447,435.4903,434.6158,435.4903,1172.0
2023-10-13 10:30:00,443.32,444.85,443.32,444.85,898.0,435.6377,437.1412,435.6377,437.1412,898.0
2023-10-13 10:35:00,445.06,445.06,443.49,443.66,1931.0,437.3476,437.3476,435.8048,435.9718,1931.0
2023-10-13 10:40:00,443.27,444.03,443.13,444.03,1261.0,435.5886,436.3354,435.451,436.3354,1261.0
2023-10-13 10:45:00,444.03,444.03,442.96,443.04,869.0,436.3354,436.3354,435.284,435.3626,869.0
2023-10-13 10:50:00,442.67,442.67,438.51,439.29,6011.0,434.999,434.999,430.9111,431.6776,6011.0
2023-10-13 10:55:00,439.28,439.28,438.36,438.67,2904.0,431.6677,431.6677,430.7637,431.0683,2904.0
2023-10-13 11:00:00,438.66,438.67,437.3,438.53,3255.0,431.0585,431.0683,429.7221,430.9307,3255.0
2023-10-13 11:05:00,438.21,438.28,436.79,437.49,2500.0,430.6163,430.6851,429.2209,429.9088,2500.0
2023-10-13 11:10:00,437.54,438.62,437.05,437.4,4523.0,429.9579,431.0192,429.4764,429.8203,4523.0
2023-10-13 11:15:00,437.35,438.58,437.12,437.66,3323.0,429.7712,430.9799,429.5452,430.0758,3323.0
2023-10-13 11:20:00,437.66,439.04,437.65,438.63,9482.0,430.0758,431.4319,430.066,431.029,9482.0
2023-10-13 11:25:00,439.03,439.03,436.37,437.2,9545.0,431.4221,431.4221,428.8082,429.6238,9545.0
2023-10-13 11:30:00,437.32,437.96,436.75,437.96,800.0,429.7417,430.3706,429.1816,430.3706,800.0
2023-10-13 11:35:00,436.99,437.64,436.85,437.64,670.0,429.4174,430.0562,429.2799,430.0562,670.0
2023-10-13 11:40:00,437.04,437.63,437.02,437.29,1300.0,429.4666,430.0463,429.4469,429.7122,1300.0
2023-10-13 11:45:00,437.28,438.06,437.27,437.91,1269.0,429.7024,430.4689,429.6926,430.3215,1269.0
2023-10-13 11:50:00,437.33,437.33,436.14,436.14,1500.0,429.7515,429.7515,428.5822,428.5822,1500.0
2023-10-13 11:55:00,436.18,436.64,435.38,435.73,4596.0,428.6215,429.0735,427.8353,428.1793,4596.0
2023-10-13 12:00:00,435.24,436.37,435.14,435.4,1496.0,427.6978,428.8082,427.5995,427.855,1496.0
2023-10-13 12:05:00,435.6,436.09,435.23,435.23,800.0,428.0515,428.533,427.6879,427.6879,800.0
2023-10-13 12:10:00,435.17,435.29,434.79,435.29,1300.0,427.629,427.7469,427.2556,427.7469,1300.0
2023-10-13 12:15:00,435.08,436.96,435.04,436.58,2841.0,427.5405,429.3879,427.5012,429.0145,2841.0
2023-10-13 12:20:00,436.58,436.58,436.58,436.58,200.0,429.0145,429.0145,429.0145,429.0145,200.0
2023-10-13 12:25:00,436.76,437.98,436.76,437.96,3061.0,429.1914,430.3903,429.1914,430.3706,3061.0
2023-10-13 12:30:00,437.88,437.97,437.59,437.79,1882.0,430.292,430.3804,430.007,430.2036,1882.0
2023-10-13 12:35:00,437.67,437.67,436.44,436.79,2834.0,430.0856,430.0856,428.877,429.2209,2834.0
2023-10-13 12:40:00,436.8,438.43,436.79,438.11,2460.0,429.2307,430.8325,429.2209,430.518,2460.0
2023-10-13 12:45:00,437.52,437.52,436.46,436.46,600.0,429.9382,429.9382,428.8966,428.8966,600.0
2023-10-13 12:50:00,436.45,436.45,435.09,436.21,1310.0,428.8868,428.8868,427.5504,428.6509,1310.0
2023-10-13 12:55:00,436.55,436.55,436.54,436.55,100.0,428.9851,428.9851,428.9752,428.9851,100.0
2023-10-13 13:00:00,436.82,436.82,435.81,435.81,750.0,429.2504,429.2504,428.2579,428.2579,750.0
2023-10-13 13:05:00,435.57,435.74,434.59,434.59,700.0,428.022,428.1891,427.059,427.059,700.0
2023-10-13 13:10:00,434.01,434.59,433.09,433.28,5887.0,426.4891,427.059,425.585,425.7717,5887.0
2023-10-13 13:15:00,433.45,433.45,433.16,433.38,926.0,425.9388,425.9388,425.6538,425.87,926.0
2023-10-13 13:20:00,432.85,432.97,432.23,432.36,1560.0,425.3492,425.4671,424.7399,424.8677,1560.0
2023-10-13 13:25:00,432.37,432.37,431.32,431.5,2533.0,424.8775,424.8775,423.8457,424.0226,2533.0
2023-10-13 13:30:00,431.31,431.95,431.06,431.94,1978.0,423.8359,424.4648,423.5902,424.4549,1978.0
2023-10-13 13:35:00,431.74,432.14,430.9,431.19,780.0,424.2584,424.6515,423.433,423.7179,780.0
2023-10-13 13:40:00,431.41,433.82,430.99,432.71,2513.0,423.9341,426.3024,423.5214,425.2116,2513.0
2023-10-13 13:45:00,432.58,433.11,432.57,433.11,900.0,425.0838,425.6047,425.074,425.6047,900.0
2023-10-13 13:50:00,432.81,433.16,432.78,432.96,1216.0,425.3099,425.6538,425.2804,425.4573,1216.0
2023-10-13 13:55:00,432.97,433.34,432.95,432.95,1376.0,425.4671,425.8307,425.4474,425.4474,1376.0
2023-10-13 14:00:00,433.47,433.49,432.56,433.04,3944.0,425.9584,425.9781,425.0642,425.5359,3944.0
2023-10-13 14:05:00,433.12,434.14,432.82,433.23,4476.0,425.6145,426.6168,425.3197,425.7226,4476.0
2023-10-13 14:10:00,433.23,433.85,432.94,433.75,2600.0,425.7226,426.3318,425.4376,426.2336,2600.0
2023-10-13 14:15:00,433.52,434.26,433.5,433.63,1911.0,426.0076,426.7347,425.9879,426.1157,1911.0
2023-10-13 14:20:00,434.26,434.56,433.52,433.59,3200.0,426.7347,427.0295,426.0076,426.0763,3200.0
2023-10-13 14:25:00,433.67,433.69,433.26,433.65,5042.0,426.155,426.1746,425.7521,426.1353,5042.0
2023-10-13 14:30:00,433.54,434.16,433.54,434.16,701.0,426.0272,426.6365,426.0272,426.6365,701.0
2023-10-13 14:35:00,433.77,433.77,432.53,432.54,1017.0,426.2532,426.2532,425.0347,425.0445,1017.0
2023-10-13 14:40:00,432.05,432.05,431.56,431.72,700.0,424.563,424.563,424.0815,424.2388,700.0
2023-10-13 14:45:00,431.43,431.68,430.82,430.82,1958.0,423.9538,424.1994,423.3543,423.3543,1958.0
2023-10-13 14:50:00,430.64,431.58,430.64,431.58,2665.0,423.1775,424.1012,423.1775,424.1012,2665.0
2023-10-13 14:55:00,431.28,431.58,430.87,431.57,3028.0,423.8064,424.1012,423.4035,424.0914,3028.0
2023-10-13 15:00:00,431.41,431.64,431.36,431.36,2173.0,423.9341,424.1601,423.885,423.885,2173.0
2023-10-13 15:05:00,431.31,431.31,430.35,431.31,3157.0,423.8359,423.8359,422.8925,423.8359,3157.0
2023-10-13 15:10:00,431.0,433.79,431.0,433.62,5834.0,423.5312,426.2729,423.5312,426.1058,5834.0
2023-10-13 15:15:00,433.62,434.05,433.25,433.64,9443.0,426.1058,426.5284,425.7422,426.1255,9443.0
2023-10-13 15:20:00,433.4,433.5,432.41,433.11,6387.0,425.8896,425.9879,424.9168,425.6047,6387.0
2023-10-13 15:25:00,433.11,433.11,432.4,432.41,2128.0,425.6047,425.6047,424.907,424.9168,2128.0
2023-10-13 15:30:00,432.57,433.36,432.57,432.72,1540.0,425.074,425.8503,425.074,425.2214,1540.0
2023-10-13 15:35:00,432.89,433.11,432.68,432.86,2255.0,425.3885,425.6047,425.1821,425.359,2255.0
2023-10-13 15:40:00,432.61,432.8,431.75,431.75,4151.0,425.1133,425.3,424.2682,424.2682,4151.0
2023-10-13 15:45:00,432.01,432.98,431.9,432.87,4754.0,424.5237,425.4769,424.4156,425.3688,4754.0
2023-10-13 15:50:00,432.81,433.63,432.56,433.63,10234.0,425.3099,426.1157,425.0642,426.1157,10234.0
2023-10-13 15:55:00,433.35,433.96,432.68,433.26,28652.0,425.8405,426.4399,425.1821,425.7521,28652.0
2023-10-16 09:30:00,440.89,442.64,439.18,441.12,13602.0,433.2498,434.9695,431.5695,433.4759,13602.0
2023-10-16 09:35:00,444.1,444.41,441.18,441.19,5437.0,436.4042,436.7088,433.5348,433.5446,5437.0
2023-10-16 09:40:00,440.25,440.25,436.31,437.18,4400.0,432.6209,432.6209,428.7492,429.6041,4400.0
2023-10-16 09:45:00,438.01,439.65,438.01,439.6,900.0,430.4198,432.0313,430.4198,431.9822,900.0
2023-10-16 09:50:00,440.65,442.4,440.61,441.9,4537.0,433.014,434.7337,432.9747,434.2423,4537.0
2023-10-16 09:55:00,441.49,442.0,440.61,441.5,7711.0,433.8394,434.3406,432.9747,433.8493,7711.0
2023-10-16 10:00:00,441.08,441.23,440.56,440.7,2015.0,433.4366,433.584,432.9256,433.0631,2015.0
2023-10-16 10:05:00,440.31,440.41,439.64,439.97,1902.0,432.6799,432.7782,432.0215,432.3458,1902.0
2023-10-16 10:10:00,440.22,442.27,439.69,442.27,2577.0,432.5915,434.6059,432.0706,434.6059,2577.0
2023-10-16 10:15:00,442.31,442.92,441.77,442.31,5713.0,434.6452,435.2447,434.1146,434.6452,5713.0
2023-10-16 10:20:00,442.54,442.64,441.77,442.64,1956.0,434.8713,434.9695,434.1146,434.9695,1956.0
2023-10-16 10:25:00,442.29,443.49,442.29,443.24,2644.0,434.6256,435.8048,434.6256,435.5591,2644.0
2023-10-16 10:30:00,443.43,445.02,443.0,444.66,14698.0,435.7458,437.3083,435.3233,436.9545,14698.0
2023-10-16 10:35:00,444.68,445.0,443.98,444.44,6078.0,436.9742,437.2886,436.2863,436.7383,6078.0
2023-10-16 10:40:00,444.24,444.74,443.53,444.24,4222.0,436.5418,437.0331,435.8441,436.5418,4222.0
2023-10-16 10:45:00,444.28,445.0,444.28,444.58,1125.0,436.5811,437.2886,436.5811,436.8759,1125.0
2023-10-16 10:50:00,445.0,446.48,444.61,446.15,11746.0,437.2886,438.743,436.9054,438.4187,11746.0
2023-10-16 10:55:00,445.96,446.45,445.27,445.69,4752.0,438.232,438.7135,437.5539,437.9667,4752.0
2023-10-16 11:00:00,446.0,446.6,445.66,445.72,7793.0,438.2713,438.8609,437.9372,437.9961,7793.0
2023-10-16 11:05:00,445.46,446.29,445.46,445.67,4002.0,437.7407,438.5563,437.7407,437.947,4002.0
2023-10-16 11:10:00,445.08,445.44,444.18,444.42,2130.0,437.3672,437.721,436.4828,436.7187,2130.0
2023-10-16 11:15:00,444.05,444.47,444.04,444.47,563.0,436.3551,436.7678,436.3453,436.7678,563.0
2023-10-16 11:20:00,444.19,445.28,443.99,445.28,1219.0,436.4927,437.5638,436.2961,437.5638,1219.0
2023-10-16 11:25:00,445.28,445.28,444.97,445.17,1126.0,437.5638,437.5638,437.2591,437.4557,1126.0
2023-10-16 11:30:00,445.39,445.43,444.13,444.46,829.0,437.6719,437.7112,436.4337,436.758,829.0
2023-10-16 11:35:00,444.37,444.54,443.21,443.21,1880.0,436.6695,436.8366,435.5296,435.5296,1880.0
2023-10-16 11:40:00,443.23,443.23,442.39,442.65,500.0,435.5493,435.5493,434.7239,434.9793,500.0
2023-10-16 11:45:00,442.65,442.65,440.58,441.66,1971.0,434.9793,434.9793,432.9452,434.0065,1971.0
2023-10-16 11:50:00,442.08,442.15,442.06,442.06,500.0,434.4192,434.488,434.3996,434.3996,500.0
2023-10-16 11:55:00,441.37,441.7,441.16,441.16,1356.0,433.7215,434.0458,433.5152,433.5152,1356.0
2023-10-16 12:00:00,441.05,441.06,440.59,440.59,2700.0,433.4071,433.4169,432.955,432.955,2700.0
2023-10-16 12:05:00,440.97,441.42,440.1,440.35,7305.0,433.3285,433.7707,432.4735,432.7192,7305.0
2023-10-16 12:10:00,440.1,440.1,439.83,439.84,500.0,432.4735,432.4735,432.2082,432.218,500.0
2023-10-16 12:15:00,439.29,439.51,438.69,439.51,1468.0,431.6776,431.8938,431.088,431.8938,1468.0
2023-10-16 12:20:00,439.14,439.17,438.65,439.17,936.0,431.5302,431.5597,431.0487,431.5597,936.0
2023-10-16 12:25:00,439.18,439.24,438.58,438.98,1303.0,431.5695,431.6284,430.9799,431.3729,1303.0
2023-10-16 12:30:00,439.08,439.18,438.25,438.38,3100.0,431.4712,431.5695,430.6556,430.7833,3100.0
2023-10-16 12:35:00,438.5,438.6,438.5,438.52,938.0,430.9013,430.9995,430.9013,430.9209,938.0
2023-10-16 12:40:00,438.1,438.35,438.09,438.18,500.0,430.5082,430.7539,430.4984,430.5868,500.0
2023-10-16 12:45:00,438.44,438.68,438.44,438.68,1201.0,430.8423,431.0781,430.8423,431.0781,1201.0
2023-10-16 12:50:00,438.59,438.71,437.98,437.98,4957.0,430.9897,431.1076,430.3903,430.3903,4957.0
2023-10-16 12:55:00,437.56,438.6,437.25,438.54,2500.0,429.9776,430.9995,429.6729,430.9406,2500.0
2023-10-16 13:00:00,438.6,438.78,438.16,438.78,3026.0,430.9995,431.1764,430.5672,431.1764,3026.0
2023-10-16 13:05:00,438.78,439.36,438.62,439.35,3801.0,431.1764,431.7464,431.0192,431.7365,3801.0
2023-10-16 13:10:00,439.43,439.82,439.24,439.46,1404.0,431.8151,432.1984,431.6284,431.8446,1404.0
2023-10-16 13:15:00,439.32,439.72,438.66,438.96,716.0,431.7071,432.1001,431.0585,431.3533,716.0
2023-10-16 13:20:00,438.26,438.26,436.68,437.16,3199.0,430.6654,430.6654,429.1128,429.5845,3199.0
2023-10-16 13:25:00,436.22,436.98,435.0,436.98,2101.0,428.6608,429.4076,427.4619,429.4076,2101.0
2023-10-16 13:30:00,436.73,436.85,436.73,436.85,400.0,429.1619,429.2799,429.1619,429.2799,400.0
2023-10-16 13:35:00,436.8,437.03,436.5,436.78,3000.0,429.2307,429.4567,428.9359,429.2111,3000.0
2023-10-16 13:40:00,437.01,437.2,436.64,436.64,10073.0,429.4371,429.6238,429.0735,429.0735,10073.0
2023-10-16 13:45:00,436.64,436.95,436.5,436.58,3002.0,429.0735,429.3781,428.9359,429.0145,3002.0
2023-10-16 13:50:00,436.61,436.88,436.4,436.4,9103.0,429.044,429.3093,428.8377,428.8377,9103.0
2023-10-16 13:55:00,436.63,436.68,436.17,436.5,9935.0,429.0637,429.1128,428.6116,428.9359,9935.0
2023-10-16 14:00:00,436.57,436.58,435.71,436.09,3891.0,429.0047,429.0145,428.1596,428.533,3891.0
2023-10-16 14:05:00,436.1,436.22,435.68,436.13,2130.0,428.5429,428.6608,428.1301,428.5723,2130.0
2023-10-16 14:10:00,436.23,436.33,435.78,435.98,2192.0,428.6706,428.7689,428.2284,428.4249,2192.0
2023-10-16 14:15:00,435.96,436.13,435.87,436.13,500.0,428.4053,428.5723,428.3168,428.5723,500.0
2023-10-16 14:20:00,436.14,436.14,435.55,435.91,800.0,428.5822,428.5822,428.0024,428.3561,800.0
2023-10-16 14:25:00,436.12,436.12,435.57,435.59,700.0,428.5625,428.5625,428.022,428.0417,700.0
2023-10-16 14:30:00,435.44,436.59,435.43,436.59,500.0,427.8943,429.0244,427.8845,429.0244,500.0
2023-10-16 14:35:00,436.59,436.77,436.37,436.38,300.0,429.0244,429.2012,428.8082,428.818,300.0
2023-10-16 14:40:00,436.27,436.62,436.27,436.36,856.0,428.7099,429.0538,428.7099,428.7983,856.0
2023-10-16 14:45:00,436.62,437.52,436.62,436.96,1413.0,429.0538,429.9382,429.0538,429.3879,1413.0
2023-10-16 14:50:00,437.29,437.83,437.13,437.72,1300.0,429.7122,430.2429,429.555,430.1348,1300.0
2023-10-16 14:55:00,437.68,438.51,437.67,438.42,1684.0,430.0955,430.9111,430.0856,430.8226,1684.0
2023-10-16 15:00:00,438.69,438.69,438.23,438.23,750.0,431.088,431.088,430.6359,430.6359,750.0
2023-10-16 15:05:00,438.68,439.61,438.68,439.59,1800.0,431.0781,431.992,431.0781,431.9724,1800.0
2023-10-16 15:10:00,439.57,439.61,439.28,439.36,900.0,431.9527,431.992,431.6677,431.7464,900.0
2023-10-16 15:15:00,439.4,440.27,439.4,440.06,900.0,431.7857,432.6406,431.7857,432.4342,900.0
2023-10-16 15:20:00,440.49,440.76,440.42,440.76,2925.0,432.8568,433.1221,432.788,433.1221,2925.0
2023-10-16 15:25:00,440.87,441.51,440.81,441.5,800.0,433.2302,433.8591,433.1712,433.8493,800.0
2023-10-16 15:30:00,441.47,441.47,440.26,440.44,2500.0,433.8198,433.8198,432.6308,432.8076,2500.0
2023-10-16 15:35:00,440.54,440.86,440.5,440.68,1101.0,432.9059,433.2204,432.8666,433.0435,1101.0
2023-10-16 15:40:00,440.6,440.6,440.02,440.28,1100.0,432.9649,432.9649,432.3949,432.6504,1100.0
2023-10-16 15:45:00,440.47,440.82,440.31,440.72,4012.0,432.8371,433.1811,432.6799,433.0828,4012.0
2023-10-16 15:50:00,440.44,441.57,440.44,441.44,5229.0,432.8076,433.9181,432.8076,433.7903,5229.0
2023-10-16 15:55:00,441.45,441.94,440.72,441.07,15570.0,433.8001,434.2816,433.0828,433.4267,15570.0
2023-10-17 09:30:00,437.05,438.96,436.65,436.65,3887.0,429.4764,431.3533,429.0833,429.0833,3887.0
2023-10-17 09:35:00,437.01,439.71,437.01,439.14,4762.0,429.4371,432.0903,429.4371,431.5302,4762.0
2023-10-17 09:40:00,440.46,441.33,438.94,440.19,3291.0,432.8273,433.6822,431.3336,432.562,3291.0
2023-10-17 09:45:00,440.19,441.17,438.74,440.5,1600.0,432.562,433.525,431.1371,432.8666,1600.0
2023-10-17 09:50:00,439.76,440.84,439.02,439.7,3683.0,432.1394,433.2007,431.4122,432.0805,3683.0
2023-10-17 09:55:00,440.75,443.52,440.75,443.5,4688.0,433.1123,435.8343,433.1123,435.8146,4688.0
2023-10-17 10:00:00,443.5,443.5,442.01,442.07,1492.0,435.8146,435.8146,434.3504,434.4094,1492.0
2023-10-17 10:05:00,441.86,444.87,441.86,444.87,1535.0,434.203,437.1609,434.203,437.1609,1535.0
2023-10-17 10:10:00,444.71,446.3,444.15,446.21,8899.0,437.0036,438.5661,436.4534,438.4777,8899.0
2023-10-17 10:15:00,446.69,447.67,446.47,447.67,1079.0,438.9493,439.9124,438.7331,439.9124,1079.0
2023-10-17 10:20:00,447.42,448.39,447.11,447.34,3760.0,439.6667,440.6199,439.3621,439.5881,3760.0
2023-10-17 10:25:00,447.29,447.53,447.29,447.31,750.0,439.5389,439.7748,439.5389,439.5586,750.0
2023-10-17 10:30:00,447.37,447.47,446.18,446.19,4009.0,439.6176,439.7158,438.4482,438.458,4009.0
2023-10-17 10:35:00,445.81,447.73,445.81,447.4,3299.0,438.0846,439.9713,438.0846,439.647,3299.0
2023-10-17 10:40:00,447.63,447.78,447.16,447.4,4724.0,439.873,440.0204,439.4112,439.647,4724.0
2023-10-17 10:45:00,447.69,448.27,447.68,448.27,1600.0,439.932,440.502,439.9222,440.502,1600.0
2023-10-17 10:50:00,448.42,448.43,448.42,448.43,200.0,440.6494,440.6592,440.6494,440.6592,200.0
2023-10-17 10:55:00,448.41,449.1,448.41,448.54,1917.0,440.6395,441.3176,440.6395,440.7673,1917.0
2023-10-17 11:00:00,448.54,448.54,447.23,448.09,3747.0,440.7673,440.7673,439.48,440.3251,3747.0
2023-10-17 11:05:00,448.37,448.73,447.66,448.16,3099.0,440.6002,440.954,439.9025,440.3939,3099.0
2023-10-17 11:10:00,448.47,448.68,448.47,448.67,625.0,440.6985,440.9049,440.6985,440.895,625.0
2023-10-17 11:15:00,449.04,449.15,448.26,448.46,1748.0,441.2586,441.3667,440.4921,440.6887,1748.0
2023-10-17 11:20:00,448.76,449.04,448.2,448.96,1316.0,440.9835,441.2586,440.4332,441.18,1316.0
2023-10-17 11:25:00,448.77,448.86,448.56,448.56,314.0,440.9933,441.0817,440.7869,440.7869,314.0
2023-10-17 11:30:00,448.6,449.65,448.58,449.38,10274.0,440.8262,441.858,440.8066,441.5927,10274.0
2023-10-17 11:35:00,449.98,450.13,449.3,449.31,8910.0,442.1823,442.3297,441.5141,441.5239,8910.0
2023-10-17 11:40:00,449.49,451.02,449.42,450.62,3294.0,441.7008,443.2043,441.632,442.8112,3294.0
2023-10-17 11:45:00,450.98,451.4,450.6,451.38,1702.0,443.165,443.5777,442.7916,443.5581,1702.0
2023-10-17 11:50:00,451.46,452.12,451.39,451.56,1200.0,443.6367,444.2852,443.5679,443.7349,1200.0
2023-10-17 11:55:00,452.12,452.19,451.31,451.78,5932.0,444.2852,444.354,443.4893,443.9511,5932.0
2023-10-17 12:00:00,451.97,452.06,451.57,452.06,1825.0,444.1378,444.2263,443.7448,444.2263,1825.0
2023-10-17 12:05:00,452.23,452.92,452.23,452.71,4028.0,444.3933,445.0714,444.3933,444.865,4028.0
2023-10-17 12:10:00,452.79,452.83,451.81,452.64,2194.0,444.9436,444.9829,443.9806,444.7962,2194.0
2023-10-17 12:15:00,452.99,453.26,452.42,453.26,2554.0,445.1402,445.4055,444.58,445.4055,2554.0
2023-10-17 12:20:00,453.15,454.0,453.14,454.0,1018.0,445.2974,446.1327,445.2876,446.1327,1018.0
2023-10-17 12:25:00,454.53,454.83,454.53,454.77,1700.0,446.6535,446.9483,446.6535,446.8893,1700.0
2023-10-17 12:30:00,454.76,454.99,453.32,453.55,2875.0,446.8795,447.1055,445.4644,445.6905,2875.0
2023-10-17 12:35:00,453.71,453.71,453.24,453.64,1011.0,445.8477,445.8477,445.3858,445.7789,1011.0
2023-10-17 12:40:00,453.64,453.66,453.01,453.4,6267.0,445.7789,445.7986,445.1598,445.5431,6267.0
2023-10-17 12:45:00,453.33,453.38,452.64,453.38,6683.0,445.4743,445.5234,444.7962,445.5234,6683.0
2023-10-17 12:50:00,453.12,453.34,452.76,453.29,2187.0,445.2679,445.4841,444.9142,445.435,2187.0
2023-10-17 12:55:00,453.02,453.02,451.94,452.24,4878.0,445.1696,445.1696,444.1084,444.4032,4878.0
2023-10-17 13:00:00,451.89,452.33,451.63,452.32,4891.0,444.0592,444.4916,443.8037,444.4818,4891.0
2023-10-17 13:05:00,452.57,452.92,452.37,452.8,3004.0,444.7274,445.0714,444.5309,444.9535,3004.0
2023-10-17 13:10:00,452.99,453.01,452.53,452.71,3508.0,445.1402,445.1598,444.6881,444.865,3508.0
2023-10-17 13:15:00,452.62,453.14,452.14,453.14,8576.0,444.7766,445.2876,444.3049,445.2876,8576.0
2023-10-17 13:20:00,452.91,453.49,452.68,452.91,7085.0,445.0616,445.6315,444.8355,445.0616,7085.0
2023-10-17 13:25:00,452.73,453.35,452.72,453.35,2375.0,444.8847,445.4939,444.8748,445.4939,2375.0
2023-10-17 13:30:00,453.0,453.0,451.12,452.06,5430.0,445.15,445.15,443.3026,444.2263,5430.0
2023-10-17 13:35:00,452.17,452.17,451.16,451.78,3647.0,444.3344,444.3344,443.3419,443.9511,3647.0
2023-10-17 13:40:00,451.65,452.07,451.34,451.95,6578.0,443.8234,444.2361,443.5188,444.1182,6578.0
2023-10-17 13:45:00,452.12,452.98,452.12,452.94,2848.0,444.2852,445.1303,444.2852,445.091,2848.0
2023-10-17 13:50:00,452.5,452.77,451.32,451.87,6294.0,444.6587,444.924,443.4991,444.0396,6294.0
2023-10-17 13:55:00,451.54,451.64,451.36,451.43,935.0,443.7153,443.8136,443.5384,443.6072,935.0
2023-10-17 14:00:00,451.51,452.49,451.5,452.49,1230.0,443.6858,444.6488,443.676,444.6488,1230.0
2023-10-17 14:05:00,452.25,452.57,452.21,452.49,2646.0,444.413,444.7274,444.3737,444.6488,2646.0
2023-10-17 14:10:00,452.59,453.11,452.55,452.89,6885.0,444.7471,445.2581,444.7078,445.0419,6885.0
2023-10-17 14:15:00,453.01,453.14,451.97,452.3,7294.0,445.1598,445.2876,444.1378,444.4621,7294.0
2023-10-17 14:20:00,452.55,452.74,452.22,452.34,2153.0,444.7078,444.8945,444.3835,444.5014,2153.0
2023-10-17 14:25:00,452.13,452.92,452.13,452.88,1754.0,444.2951,445.0714,444.2951,445.0321,1754.0
2023-10-17 14:30:00,452.86,453.15,452.69,453.14,4718.0,445.0124,445.2974,444.8454,445.2876,4718.0
2023-10-17 14:35:00,453.02,453.7,452.98,453.69,1596.0,445.1696,445.8379,445.1303,445.828,1596.0
2023-10-17 14:40:00,453.75,453.78,453.37,453.74,1095.0,445.887,445.9165,445.5136,445.8772,1095.0
2023-10-17 14:45:00,453.49,453.56,452.99,453.52,5291.0,445.6315,445.7003,445.1402,445.661,5291.0
2023-10-17 14:50:00,453.37,453.92,452.42,452.42,6155.0,445.5136,446.054,444.58,444.58,6155.0
2023-10-17 14:55:00,452.48,452.83,452.22,452.72,1101.0,444.639,444.9829,444.3835,444.8748,1101.0
2023-10-17 15:00:00,453.0,453.0,452.5,452.81,3718.0,445.15,445.15,444.6587,444.9633,3718.0
2023-10-17 15:05:00,452.84,454.09,452.46,453.9,3902.0,444.9928,446.2211,444.6193,446.0344,3902.0
2023-10-17 15:10:00,454.14,454.26,453.9,453.99,3334.0,446.2702,446.3882,446.0344,446.1228,3334.0
2023-10-17 15:15:00,454.04,454.35,453.86,453.97,5629.0,446.172,446.4766,445.9951,446.1032,5629.0
2023-10-17 15:20:00,454.1,454.47,453.98,454.0,4646.0,446.2309,446.5945,446.113,446.1327,4646.0
2023-10-17 15:25:00,454.12,454.44,454.0,454.44,1300.0,446.2506,446.565,446.1327,446.565,1300.0
2023-10-17 15:30:00,454.49,454.54,453.84,453.85,5322.0,446.6142,446.6633,445.9754,445.9853,5322.0
2023-10-17 15:35:00,453.98,454.54,453.68,454.31,5638.0,446.113,446.6633,445.8182,446.4373,5638.0
2023-10-17 15:40:00,454.46,454.57,453.88,453.93,11835.0,446.5847,446.6928,446.0147,446.0639,11835.0
2023-10-17 15:45:00,453.93,454.04,453.67,453.71,11088.0,446.0639,446.172,445.8084,445.8477,11088.0
2023-10-17 15:50:00,453.58,453.78,452.83,453.5,14315.0,445.7199,445.9165,444.9829,445.6413,14315.0
2023-10-17 15:55:00,453.39,453.66,452.98,453.13,39766.0,445.5332,445.7986,445.1303,445.2777,39766.0
2023-10-18 09:30:00,442.1,443.54,437.01,437.83,55758.0,434.4389,435.8539,429.4371,430.2429,55758.0
2023-10-18 09:35:00,438.19,440.94,436.81,439.27,93219.0,430.5966,433.299,429.2405,431.6579,93219.0
2023-10-18 09:40:00,439.12,439.25,434.94,436.37,70593.0,431.5105,431.6383,427.403,428.8082,70593.0
2023-10-18 09:45:00,436.34,436.89,433.13,435.25,79280.0,428.7787,429.3192,425.6243,427.7076,79280.0
2023-10-18 09:50:00,435.46,438.25,434.73,438.22,22215.0,427.9139,430.6556,427.1966,430.6261,22215.0
2023-10-18 09:55:00,438.22,439.59,438.01,439.27,89992.0,430.6261,431.9724,430.4198,431.6579,89992.0
2023-10-18 10:00:00,439.27,439.31,435.25,437.89,73972.0,431.6579,431.6972,427.7076,430.3018,73972.0
2023-10-18 10:05:00,438.09,438.48,437.53,437.99,33475.0,430.4984,430.8816,429.9481,430.4001,33475.0
2023-10-18 10:10:00,437.97,438.69,435.32,435.44,32176.0,430.3804,431.088,427.7764,427.8943,32176.0
2023-10-18 10:15:00,435.54,436.77,433.41,436.77,11428.0,427.9926,429.2012,425.8995,429.2012,11428.0
2023-10-18 10:20:00,437.0,437.05,435.82,436.48,5570.0,429.4273,429.4764,428.2677,428.9163,5570.0
2023-10-18 10:25:00,436.46,436.46,431.54,431.55,5610.0,428.8966,428.8966,424.0619,424.0717,5610.0
2023-10-18 10:30:00,431.49,431.49,428.17,428.17,8525.0,424.0127,424.0127,420.7503,420.7503,8525.0
2023-10-18 10:35:00,428.0,428.0,425.65,425.65,5137.0,420.5832,420.5832,418.2739,418.2739,5137.0
2023-10-18 10:40:00,425.39,426.73,424.61,426.69,15868.0,418.0184,419.3352,417.252,419.2959,15868.0
2023-10-18 10:45:00,426.6,427.67,425.71,426.22,11457.0,419.2075,420.2589,418.3329,418.8341,11457.0
2023-10-18 10:50:00,425.35,429.32,425.25,428.97,39942.0,417.9791,421.8803,417.8809,421.5364,39942.0
2023-10-18 10:55:00,429.41,432.01,428.97,432.01,33981.0,421.9688,424.5237,421.5364,424.5237,33981.0
2023-10-18 11:00:00,431.84,433.96,431.54,431.92,17621.0,424.3567,426.4399,424.0619,424.4353,17621.0
2023-10-18 11:05:00,432.76,432.79,430.94,432.57,12889.0,425.2607,425.2902,423.4723,425.074,12889.0
2023-10-18 11:10:00,432.56,433.8,432.21,433.27,51612.0,425.0642,426.2827,424.7203,425.7619,51612.0
2023-10-18 11:15:00,433.44,434.77,430.66,432.29,36347.0,425.9289,427.2359,423.1971,424.7989,36347.0
2023-10-18 11:20:00,432.0,433.36,431.93,433.06,88936.0,424.5139,425.8503,424.4451,425.5555,88936.0
2023-10-18 11:25:00,433.22,434.2,432.28,432.28,7645.0,425.7128,426.6758,424.789,424.789,7645.0
2023-10-18 11:30:00,432.29,432.73,430.14,431.12,8352.0,424.7989,425.2312,422.6861,423.6491,8352.0
2023-10-18 11:35:00,430.91,430.91,427.59,427.9,6243.0,423.4428,423.4428,420.1803,420.4849,6243.0
2023-10-18 11:40:00,427.91,430.25,427.91,428.53,7369.0,420.4948,422.7942,420.4948,421.104,7369.0
2023-10-18 11:45:00,428.91,429.64,427.91,428.21,2148.0,421.4774,422.1948,420.4948,420.7896,2148.0
2023-10-18 11:50:00,427.87,429.79,427.75,429.35,24835.0,420.4555,422.3422,420.3375,421.9098,24835.0
2023-10-18 11:55:00,429.23,431.06,429.13,430.19,9009.0,421.7919,423.5902,421.6936,422.7353,9009.0
2023-10-18 12:00:00,430.0,431.6,429.78,431.04,12674.0,422.5486,424.1208,422.3324,423.5705,12674.0
2023-10-18 12:05:00,430.94,430.95,429.87,430.65,8846.0,423.4723,423.4821,422.4208,423.1873,8846.0
2023-10-18 12:10:00,430.21,430.21,429.29,430.05,37714.0,422.7549,422.7549,421.8509,422.5977,37714.0
2023-10-18 12:15:00,430.0,431.4,429.76,430.72,47952.0,422.5486,423.9243,422.3127,423.2561,47952.0
2023-10-18 12:20:00,430.7,431.29,430.07,431.0,45321.0,423.2364,423.8162,422.6173,423.5312,45321.0
2023-10-18 12:25:00,430.96,431.41,430.78,431.23,4908.0,423.4919,423.9341,423.315,423.7572,4908.0
2023-10-18 12:30:00,431.03,432.66,431.03,432.05,4471.0,423.5607,425.1625,423.5607,424.563,4471.0
2023-10-18 12:35:00,432.1,432.6,432.03,432.31,2100.0,424.6122,425.1035,424.5434,424.8185,2100.0
2023-10-18 12:40:00,432.5,434.05,432.5,433.24,6829.0,425.0052,426.5284,425.0052,425.7324,6829.0
2023-10-18 12:45:00,433.31,433.63,432.68,433.63,4280.0,425.8012,426.1157,425.1821,426.1157,4280.0
2023-10-18 12:50:00,433.58,433.91,432.91,432.94,6309.0,426.0665,426.3908,425.4081,425.4376,6309.0
2023-10-18 12:55:00,433.06,433.06,431.52,432.09,13411.0,425.5555,425.5555,424.0422,424.6023,13411.0
2023-10-18 13:00:00,431.5,433.54,431.26,433.15,24822.0,424.0226,426.0272,423.7867,425.644,24822.0
2023-10-18 13:05:00,433.49,434.99,433.13,434.85,23264.0,425.9781,427.4521,425.6243,427.3145,23264.0
2023-10-18 13:10:00,434.8,436.35,434.46,435.89,19539.0,427.2654,428.7885,426.9313,428.3365,19539.0
2023-10-18 13:15:00,435.63,436.03,434.96,435.96,22914.0,428.081,428.4741,427.4226,428.4053,22914.0
2023-10-18 13:20:00,435.95,435.99,434.63,435.35,29982.0,428.3954,428.4348,427.0983,427.8058,29982.0
2023-10-18 13:25:00,435.28,436.32,434.84,436.32,29879.0,427.7371,428.759,427.3047,428.759,29879.0
2023-10-18 13:30:00,436.1,436.17,435.25,435.81,22722.0,428.5429,428.6116,427.7076,428.2579,22722.0
2023-10-18 13:35:00,435.83,435.99,433.72,433.89,33563.0,428.2775,428.4348,426.2041,426.3711,33563.0
2023-10-18 13:40:00,433.41,433.42,431.62,432.34,5010.0,425.8995,425.9093,424.1405,424.848,5010.0
2023-10-18 13:45:00,432.51,432.69,431.0,432.01,9629.0,425.0151,425.1919,423.5312,424.5237,9629.0
2023-10-18 13:50:00,432.01,433.03,430.18,432.37,31188.0,424.5237,425.5261,422.7254,424.8775,31188.0
2023-10-18 13:55:00,431.89,434.78,431.89,434.53,25705.0,424.4058,427.2457,424.4058,427.0001,25705.0
2023-10-18 14:00:00,434.69,435.87,434.69,435.85,15287.0,427.1573,428.3168,427.1573,428.2972,15287.0
2023-10-18 14:05:00,435.98,436.86,435.58,436.8,14545.0,428.4249,429.2897,428.0319,429.2307,14545.0
2023-10-18 14:10:00,436.37,436.47,435.95,436.0,4093.0,428.8082,428.9064,428.3954,428.4446,4093.0
2023-10-18 14:15:00,436.05,436.5,435.72,436.16,17990.0,428.4937,428.9359,428.1694,428.6018,17990.0
2023-10-18 14:20:00,436.16,436.7,435.8,436.14,6376.0,428.6018,429.1325,428.248,428.5822,6376.0
2023-10-18 14:25:00,436.23,436.37,435.51,436.19,24825.0,428.6706,428.8082,427.9631,428.6313,24825.0
2023-10-18 14:30:00,436.19,436.72,435.12,435.94,9545.0,428.6313,429.1521,427.5798,428.3856,9545.0
2023-10-18 14:35:00,436.0,436.0,434.22,435.0,11688.0,428.4446,428.4446,426.6954,427.4619,11688.0
2023-10-18 14:40:00,434.94,435.44,434.68,434.84,32799.0,427.403,427.8943,427.1475,427.3047,32799.0
2023-10-18 14:45:00,434.98,435.04,434.21,434.65,14269.0,427.4423,427.5012,426.6856,427.118,14269.0
2023-10-18 14:50:00,434.59,435.01,433.38,434.23,23180.0,427.059,427.4717,425.87,426.7053,23180.0
2023-10-18 14:55:00,434.31,435.77,434.0,435.45,17726.0,426.7839,428.2186,426.4792,427.9041,17726.0
2023-10-18 15:00:00,435.23,435.43,434.0,435.2,30960.0,427.6879,427.8845,426.4792,427.6584,30960.0
2023-10-18 15:05:00,435.0,435.22,433.73,434.04,35820.0,427.4619,427.6781,426.2139,426.5185,35820.0
2023-10-18 15:10:00,433.8,435.28,433.8,434.97,36307.0,426.2827,427.7371,426.2827,427.4324,36307.0
2023-10-18 15:15:00,434.99,435.22,434.9,435.05,34110.0,427.4521,427.6781,427.3636,427.511,34110.0
2023-10-18 15:20:00,435.05,435.45,434.95,435.21,15018.0,427.511,427.9041,427.4128,427.6683,15018.0
2023-10-18 15:25:00,435.29,435.35,433.4,434.69,36994.0,427.7469,427.8058,425.8896,427.1573,36994.0
2023-10-18 15:30:00,434.72,435.17,434.43,435.16,11708.0,427.1868,427.629,426.9018,427.6191,11708.0
2023-10-18 15:35:00,435.15,435.33,434.81,435.0,38447.0,427.6093,427.7862,427.2752,427.4619,38447.0
2023-10-18 15:40:00,435.05,435.15,434.25,434.25,42592.0,427.511,427.6093,426.7249,426.7249,42592.0
2023-10-18 15:45:00,434.15,434.19,431.41,431.77,14672.0,426.6266,426.6659,423.9341,424.2879,14672.0
2023-10-18 15:50:00,431.81,432.5,431.12,431.32,22793.0,424.3272,425.0052,423.6491,423.8457,22793.0
2023-10-18 15:55:00,431.56,432.05,429.24,429.56,74509.0,424.0815,424.563,421.8017,422.1162,74509.0
2023-10-19 09:30:00,427.84,430.01,427.12,427.13,6602.0,420.426,422.5584,419.7185,419.7283,6602.0
2023-10-19 09:35:00,426.38,427.11,425.24,426.0,9747.0,418.9913,419.7086,417.871,418.6179,9747.0
2023-10-19 09:40:00,426.89,428.55,426.5,427.8,8267.0,419.4924,421.1237,419.1092,420.3867,8267.0
2023-10-19 09:45:00,427.75,428.69,425.43,426.04,10671.0,420.3375,421.2613,418.0578,418.6572,10671.0
2023-10-19 09:50:00,426.34,427.28,423.99,427.28,6299.0,418.952,419.8757,416.6427,419.8757,6299.0
2023-10-19 09:55:00,427.55,428.54,426.52,427.31,7614.0,420.141,421.1139,419.1289,419.9052,7614.0
2023-10-19 10:00:00,427.67,429.36,427.11,427.28,7034.0,420.2589,421.9196,419.7086,419.8757,7034.0
2023-10-19 10:05:00,427.54,428.79,427.38,428.19,2301.0,420.1312,421.3595,419.974,420.7699,2301.0
2023-10-19 10:10:00,428.5,432.71,428.5,432.0,8722.0,421.0746,425.2116,421.0746,424.5139,8722.0
2023-10-19 10:15:00,432.31,432.31,429.36,429.44,2300.0,424.8185,424.8185,421.9196,421.9983,2300.0
2023-10-19 10:20:00,429.42,431.06,429.37,431.06,6696.0,421.9786,423.5902,421.9295,423.5902,6696.0
2023-10-19 10:25:00,430.19,430.19,427.23,427.87,2600.0,422.7353,422.7353,419.8266,420.4555,2600.0
2023-10-19 10:30:00,427.15,427.79,426.78,427.31,2400.0,419.7479,420.3769,419.3844,419.9052,2400.0
2023-10-19 10:35:00,427.59,428.99,426.95,427.39,1294.0,420.1803,421.5561,419.5514,419.9838,1294.0
2023-10-19 10:40:00,427.17,427.17,425.07,425.44,6069.0,419.7676,419.7676,417.704,418.0676,6069.0
2023-10-19 10:45:00,425.45,425.75,425.43,425.56,600.0,418.0774,418.3722,418.0578,418.1855,600.0
2023-10-19 10:50:00,425.5,426.31,424.38,424.38,4172.0,418.1265,418.9225,417.0259,417.0259,4172.0
2023-10-19 10:55:00,424.84,425.08,424.38,424.97,1201.0,417.478,417.7138,417.0259,417.6057,1201.0
2023-10-19 11:00:00,424.53,426.13,424.53,425.36,3485.0,417.1733,418.7456,417.1733,417.989,3485.0
2023-10-19 11:05:00,425.29,426.47,425.21,426.22,4044.0,417.9202,419.0797,417.8416,418.8341,4044.0
2023-10-19 11:10:00,426.35,426.43,425.74,425.79,1304.0,418.9618,419.0404,418.3624,418.4115,1304.0
2023-10-19 11:15:00,425.38,425.38,424.12,424.62,2094.0,418.0086,418.0086,416.7705,417.2618,2094.0
2023-10-19 11:20:00,424.25,424.93,424.04,424.93,2171.0,416.8982,417.5664,416.6918,417.5664,2171.0
2023-10-19 11:25:00,424.83,425.03,423.73,423.79,6524.0,417.4681,417.6647,416.3872,416.4462,6524.0
2023-10-19 11:30:00,423.99,424.61,423.53,424.28,7260.0,416.6427,417.252,416.1907,416.9277,7260.0
2023-10-19 11:35:00,424.17,425.13,424.06,424.26,2715.0,416.8196,417.7629,416.7115,416.908,2715.0
2023-10-19 11:40:00,424.56,425.04,423.94,424.46,3553.0,417.2028,417.6745,416.5936,417.1046,3553.0
2023-10-19 11:45:00,424.36,425.27,424.28,424.71,13810.0,417.0063,417.9005,416.9277,417.3502,13810.0
2023-10-19 11:50:00,424.49,424.55,423.16,423.65,10352.0,417.134,417.193,415.8271,416.3086,10352.0
2023-10-19 11:55:00,423.73,424.12,423.15,423.73,5000.0,416.3872,416.7705,415.8173,416.3872,5000.0
2023-10-19 12:00:00,423.47,427.11,422.6,425.8,13206.0,416.1317,419.7086,415.2768,418.4213,13206.0
2023-10-19 12:05:00,425.92,425.92,424.21,424.21,3899.0,418.5393,418.5393,416.8589,416.8589,3899.0
2023-10-19 12:10:00,424.19,424.44,423.34,423.34,1621.0,416.8392,417.0849,416.004,416.004,1621.0
2023-10-19 12:15:00,423.08,425.13,423.08,425.05,3735.0,415.7485,417.7629,415.7485,417.6843,3735.0
2023-10-19 12:20:00,425.33,428.86,425.33,428.22,5410.0,417.9595,421.4283,417.9595,420.7994,5410.0
2023-10-19 12:25:00,428.01,428.14,424.83,425.4,7749.0,420.593,420.7208,417.4681,418.0283,7749.0
2023-10-19 12:30:00,425.45,425.88,423.66,423.77,6980.0,418.0774,418.5,416.3184,416.4265,6980.0
2023-10-19 12:35:00,423.67,423.67,421.98,423.04,7685.0,416.3282,416.3282,414.6675,415.7092,7685.0
2023-10-19 12:40:00,423.06,424.68,423.05,423.4,14725.0,415.7288,417.3207,415.719,416.0629,14725.0
2023-10-19 12:45:00,423.78,425.84,423.3,425.84,8552.0,416.4363,418.4606,415.9647,418.4606,8552.0
2023-10-19 12:50:00,425.27,427.97,425.23,427.91,8142.0,417.9005,420.5537,417.8612,420.4948,8142.0
2023-10-19 12:55:00,427.94,429.08,426.71,427.26,6308.0,420.5243,421.6445,419.3156,419.856,6308.0
2023-10-19 13:00:00,427.83,429.38,427.22,428.31,4461.0,420.4162,421.9393,419.8167,420.8878,4461.0
2023-10-19 13:05:00,427.92,429.34,427.91,429.13,7126.0,420.5046,421.9,420.4948,421.6936,7126.0
2023-10-19 13:10:00,429.13,429.5,428.39,428.65,6663.0,421.6936,422.0572,420.9665,421.222,6663.0
2023-10-19 13:15:00,428.43,429.37,427.7,428.57,7183.0,421.0058,421.9295,420.2884,421.1433,7183.0
2023-10-19 13:20:00,428.56,428.72,427.78,428.12,7633.0,421.1335,421.2907,420.367,420.7011,7633.0
2023-10-19 13:25:00,427.83,428.01,427.33,428.01,7778.0,420.4162,420.593,419.9248,420.593,7778.0
2023-10-19 13:30:00,428.1,428.34,426.31,426.9,5791.0,420.6815,420.9173,418.9225,419.5023,5791.0
2023-10-19 13:35:00,426.73,426.74,425.13,425.52,2808.0,419.3352,419.345,417.7629,418.1462,2808.0
2023-10-19 13:40:00,425.43,425.43,424.81,425.18,4919.0,418.0578,418.0578,417.4485,417.8121,4919.0
2023-10-19 13:45:00,425.34,425.48,425.21,425.28,4300.0,417.9693,418.1069,417.8416,417.9103,4300.0
2023-10-19 13:50:00,425.22,425.52,424.16,424.46,12220.0,417.8514,418.1462,416.8098,417.1046,12220.0
2023-10-19 13:55:00,424.57,425.47,424.57,425.11,7301.0,417.2127,418.0971,417.2127,417.7433,7301.0
2023-10-19 14:00:00,424.82,424.9,423.88,424.43,3097.0,417.4583,417.5369,416.5346,417.0751,3097.0
2023-10-19 14:05:00,424.43,424.47,422.58,423.08,5483.0,417.0751,417.1144,415.2571,415.7485,5483.0
2023-10-19 14:10:00,423.02,423.5,422.35,422.61,23126.0,415.6895,416.1612,415.0311,415.2866,23126.0
2023-10-19 14:15:00,422.35,422.37,420.92,420.92,10207.0,415.0311,415.0508,413.6259,413.6259,10207.0
2023-10-19 14:20:00,420.92,421.63,420.74,421.14,8572.0,413.6259,414.3236,413.449,413.8421,8572.0
2023-10-19 14:25:00,421.24,421.39,421.02,421.24,5719.0,413.9404,414.0878,413.7242,413.9404,5719.0
2023-10-19 14:30:00,421.13,421.13,418.84,419.12,10824.0,413.8323,413.8323,411.5819,411.8571,10824.0
2023-10-19 14:35:00,418.72,419.55,418.42,419.37,30572.0,411.464,412.2796,411.1692,412.1028,30572.0
2023-10-19 14:40:00,419.28,419.28,418.0,418.04,11249.0,412.0143,412.0143,410.7565,410.7958,11249.0
2023-10-19 14:45:00,417.82,418.01,417.11,417.3,5069.0,410.5796,410.7663,409.8819,410.0686,5069.0
2023-10-19 14:50:00,417.32,417.39,416.56,416.77,15613.0,410.0883,410.1571,409.3415,409.5478,15613.0
2023-10-19 14:55:00,416.6,417.5,415.57,416.98,6873.0,409.3808,410.2652,408.3686,409.7542,6873.0
2023-10-19 15:00:00,416.48,416.81,416.07,416.27,5497.0,409.2628,409.5871,408.8599,409.0565,5497.0
2023-10-19 15:05:00,416.21,416.34,415.18,415.18,4986.0,408.9975,409.1253,407.9854,407.9854,4986.0
2023-10-19 15:10:00,415.1,415.12,413.77,413.77,7869.0,407.9068,407.9264,406.5998,406.5998,7869.0
2023-10-19 15:15:00,413.77,414.33,413.39,414.15,9935.0,406.5998,407.1501,406.2264,406.9732,9935.0
2023-10-19 15:20:00,414.23,414.23,413.26,413.4,13255.0,407.0518,407.0518,406.0986,406.2362,13255.0
2023-10-19 15:25:00,413.27,413.94,412.84,413.75,19356.0,406.1085,406.7669,405.6859,406.5802,19356.0
2023-10-19 15:30:00,413.98,414.98,413.78,414.98,12501.0,406.8062,407.7888,406.6096,407.7888,12501.0
2023-10-19 15:35:00,414.87,415.16,414.3,414.32,11721.0,407.6807,407.9657,407.1206,407.1403,11721.0
2023-10-19 15:40:00,413.79,413.88,411.68,411.71,22713.0,406.6195,406.7079,404.546,404.5755,22713.0
2023-10-19 15:45:00,411.59,413.17,411.24,413.17,22601.0,404.4576,406.0102,404.1136,406.0102,22601.0
2023-10-19 15:50:00,413.3,413.39,412.01,412.39,31485.0,406.138,406.2264,404.8703,405.2437,31485.0
2023-10-19 15:55:00,412.2,412.39,411.16,411.19,93415.0,405.057,405.2437,404.035,404.0645,93415.0
2023-10-20 09:30:00,412.3,413.84,412.14,412.89,25525.0,405.1553,406.6686,404.9981,405.7351,25525.0
2023-10-20 09:35:00,412.0,413.7,410.39,412.86,3579.0,404.8605,406.531,403.2784,405.7056,3579.0
2023-10-20 09:40:00,412.26,413.76,410.19,410.19,6989.0,405.116,406.59,403.0818,403.0818,6989.0
2023-10-20 09:45:00,410.79,414.0,409.55,413.69,11621.0,403.6714,406.8258,402.4529,406.5212,11621.0
2023-10-20 09:50:00,414.04,414.23,409.72,410.41,5496.0,406.8651,407.0518,402.62,403.298,5496.0
2023-10-20 09:55:00,410.39,410.98,408.44,408.77,3963.0,403.2784,403.8582,401.3622,401.6865,3963.0
2023-10-20 10:00:00,408.1,410.09,407.16,409.33,4302.0,401.0281,402.9836,400.1043,402.2367,4302.0
2023-10-20 10:05:00,409.54,409.83,408.76,409.81,3886.0,402.4431,402.7281,401.6766,402.7084,3886.0
2023-10-20 10:10:00,409.61,409.61,407.9,408.07,3207.0,402.5119,402.5119,400.8315,400.9986,3207.0
2023-10-20 10:15:00,407.97,409.09,407.96,408.65,1600.0,400.9003,402.0009,400.8905,401.5685,1600.0
2023-10-20 10:20:00,408.43,408.95,407.52,408.33,3874.0,401.3523,401.8633,400.4581,401.2541,3874.0
2023-10-20 10:25:00,408.53,408.53,406.6,407.25,4124.0,401.4506,401.4506,399.5541,400.1928,4124.0
2023-10-20 10:30:00,407.2,408.16,406.56,408.0,9844.0,400.1437,401.087,399.5147,400.9298,9844.0
2023-10-20 10:35:00,409.72,410.0,408.76,409.25,5023.0,402.62,402.8951,401.6766,402.1581,5023.0
2023-10-20 10:40:00,409.27,409.27,408.12,408.18,1889.0,402.1778,402.1778,401.0477,401.1067,1889.0
2023-10-20 10:45:00,407.89,410.13,407.66,409.4,4402.0,400.8217,403.0229,400.5957,402.3055,4402.0
2023-10-20 10:50:00,409.69,409.8,408.89,409.18,3591.0,402.5905,402.6986,401.8044,402.0893,3591.0
2023-10-20 10:55:00,408.55,408.92,408.48,408.53,3329.0,401.4703,401.8339,401.4015,401.4506,3329.0
2023-10-20 11:00:00,408.33,408.82,407.41,407.55,2050.0,401.2541,401.7356,400.35,400.4876,2050.0
2023-10-20 11:05:00,407.82,408.21,407.6,408.21,2785.0,400.7529,401.1362,400.5367,401.1362,2785.0
2023-10-20 11:10:00,407.86,408.08,407.4,407.49,1668.0,400.7922,401.0084,400.3402,400.4286,1668.0
2023-10-20 11:15:00,407.46,407.46,406.55,406.92,3983.0,400.3992,400.3992,399.5049,399.8685,3983.0
2023-10-20 11:20:00,406.93,407.3,406.73,406.97,2940.0,399.8783,400.2419,399.6818,399.9176,2940.0
2023-10-20 11:25:00,406.78,407.27,406.63,406.75,2450.0,399.7309,400.2124,399.5835,399.7015,2450.0
2023-10-20 11:30:00,406.75,407.17,406.18,406.46,2932.0,399.7015,400.1142,399.1413,399.4165,2932.0
2023-10-20 11:35:00,406.56,408.01,406.18,407.83,2825.0,399.5147,400.9396,399.1413,400.7627,2825.0
2023-10-20 11:40:00,407.71,408.52,407.66,408.47,4060.0,400.6448,401.4408,400.5957,401.3916,4060.0
2023-10-20 11:45:00,408.98,410.0,408.98,409.06,11698.0,401.8928,402.8951,401.8928,401.9714,11698.0
2023-10-20 11:50:00,409.22,409.59,408.97,409.58,7563.0,402.1287,402.4922,401.883,402.4824,7563.0
2023-10-20 11:55:00,409.54,410.2,409.54,409.78,4136.0,402.4431,403.0917,402.4431,402.6789,4136.0
2023-10-20 12:00:00,409.77,409.89,408.08,408.43,5841.0,402.6691,402.787,401.0084,401.3523,5841.0
2023-10-20 12:05:00,408.45,408.45,407.61,407.61,880.0,401.372,401.372,400.5466,400.5466,880.0
2023-10-20 12:10:00,407.69,408.49,407.66,408.14,2330.0,400.6252,401.4113,400.5957,401.0674,2330.0
2023-10-20 12:15:00,407.99,409.0,407.53,409.0,1600.0,400.92,401.9125,400.4679,401.9125,1600.0
2023-10-20 12:20:00,409.1,410.4,408.94,410.39,3145.0,402.0107,403.2882,401.8535,403.2784,3145.0
2023-10-20 12:25:00,410.37,410.37,409.32,409.32,4600.0,403.2587,403.2587,402.2269,402.2269,4600.0
2023-10-20 12:30:00,409.55,409.96,409.29,409.96,4640.0,402.4529,402.8558,402.1974,402.8558,4640.0
2023-10-20 12:35:00,410.38,411.45,410.34,410.34,4565.0,403.2686,404.32,403.2292,403.2292,4565.0
2023-10-20 12:40:00,410.38,410.38,409.12,409.16,16765.0,403.2686,403.2686,402.0304,402.0697,16765.0
2023-10-20 12:45:00,409.33,409.97,409.25,409.46,7289.0,402.2367,402.8657,402.1581,402.3645,7289.0
2023-10-20 12:50:00,409.75,409.79,409.36,409.59,2800.0,402.6495,402.6888,402.2662,402.4922,2800.0
2023-10-20 12:55:00,409.53,410.91,409.15,410.91,12008.0,402.4333,403.7894,402.0599,403.7894,12008.0
2023-10-20 13:00:00,410.91,411.05,410.51,410.65,3114.0,403.7894,403.9269,403.3963,403.5339,3114.0
2023-10-20 13:05:00,410.65,410.65,409.08,409.2,9430.0,403.5339,403.5339,401.9911,402.109,9430.0
2023-10-20 13:10:00,409.45,410.0,409.34,409.93,1316.0,402.3547,402.8951,402.2466,402.8263,1316.0
2023-10-20 13:15:00,409.96,412.0,409.96,411.94,7014.0,402.8558,404.8605,402.8558,404.8015,7014.0
2023-10-20 13:20:00,411.91,411.91,410.99,411.32,3271.0,404.772,404.772,403.868,404.1923,3271.0
2023-10-20 13:25:00,410.73,411.18,410.72,411.03,3100.0,403.6125,404.0547,403.6027,403.9073,3100.0
2023-10-20 13:30:00,411.12,411.12,409.89,409.89,3165.0,403.9957,403.9957,402.787,402.787,3165.0
2023-10-20 13:35:00,410.32,410.8,410.12,410.57,1400.0,403.2096,403.6813,403.0131,403.4553,1400.0
2023-10-20 13:40:00,410.74,411.73,410.62,411.73,6524.0,403.6223,404.5952,403.5044,404.5952,6524.0
2023-10-20 13:45:00,411.51,411.51,410.31,410.31,3332.0,404.379,404.379,403.1998,403.1998,3332.0
2023-10-20 13:50:00,410.37,410.52,409.43,409.77,3200.0,403.2587,403.4061,402.335,402.6691,3200.0
2023-10-20 13:55:00,409.89,410.23,409.83,410.23,2300.0,402.787,403.1211,402.7281,403.1211,2300.0
2023-10-20 14:00:00,410.62,410.62,409.56,409.66,2686.0,403.5044,403.5044,402.4628,402.561,2686.0
2023-10-20 14:05:00,409.8,410.04,409.21,409.66,3067.0,402.6986,402.9344,402.1188,402.561,3067.0
2023-10-20 14:10:00,409.5,409.5,408.36,408.82,3557.0,402.4038,402.4038,401.2836,401.7356,3557.0
2023-10-20 14:15:00,408.77,408.77,407.58,408.17,2730.0,401.6865,401.6865,400.5171,401.0968,2730.0
2023-10-20 14:20:00,408.28,408.44,407.93,407.98,1779.0,401.2049,401.3622,400.861,400.9101,1779.0
2023-10-20 14:25:00,408.23,408.39,407.66,407.69,3376.0,401.1558,401.313,400.5957,400.6252,3376.0
2023-10-20 14:30:00,407.78,407.9,407.19,407.72,5467.0,400.7136,400.8315,400.1338,400.6546,5467.0
2023-10-20 14:35:00,408.03,408.16,406.87,407.04,13281.0,400.9593,401.087,399.8194,399.9864,13281.0
2023-10-20 14:40:00,406.95,407.22,406.56,407.22,5244.0,399.898,400.1633,399.5147,400.1633,5244.0
2023-10-20 14:45:00,407.44,407.53,407.03,407.2,3306.0,400.3795,400.4679,399.9766,400.1437,3306.0
2023-10-20 14:50:00,407.0,407.17,406.66,407.04,5321.0,399.9471,400.1142,399.613,399.9864,5321.0
2023-10-20 14:55:00,407.04,407.5,406.88,407.05,14199.0,399.9864,400.4385,399.8292,399.9963,14199.0
2023-10-20 15:00:00,407.05,407.56,406.62,406.63,11773.0,399.9963,400.4974,399.5737,399.5835,11773.0
2023-10-20 15:05:00,406.8,407.02,406.41,406.41,4601.0,399.7506,399.9668,399.3673,399.3673,4601.0
2023-10-20 15:10:00,406.44,406.55,405.69,406.11,8115.0,399.3968,399.5049,398.6598,399.0725,8115.0
2023-10-20 15:15:00,406.02,406.17,405.33,406.17,8291.0,398.9841,399.1315,398.3061,399.1315,8291.0
2023-10-20 15:20:00,405.96,405.96,405.34,405.34,4729.0,398.9251,398.9251,398.3159,398.3159,4729.0
2023-10-20 15:25:00,405.37,405.78,405.05,405.78,9029.0,398.3454,398.7483,398.0309,398.7483,9029.0
2023-10-20 15:30:00,405.78,406.1,405.69,405.79,7024.0,398.7483,399.0627,398.6598,398.7581,7024.0
2023-10-20 15:35:00,405.81,406.28,405.58,405.94,7415.0,398.7777,399.2396,398.5517,398.9055,7415.0
2023-10-20 15:40:00,405.75,405.75,404.67,405.49,10111.0,398.7188,398.7188,397.6575,398.4633,10111.0
2023-10-20 15:45:00,405.47,407.45,405.27,406.74,8504.0,398.4436,400.3893,398.2471,399.6916,8504.0
2023-10-20 15:50:00,406.62,406.68,405.02,405.16,13702.0,399.5737,399.6327,398.0014,398.139,13702.0
2023-10-20 15:55:00,405.06,406.56,404.9,406.4,65207.0,398.0407,399.5147,397.8835,399.3575,65207.0
2023-10-23 09:30:00,407.0,409.58,404.89,409.5,6927.0,399.9471,402.4824,397.8737,402.4038,6927.0
2023-10-23 09:35:00,408.89,409.51,402.69,404.74,4751.0,401.8044,402.4136,395.7118,397.7263,4751.0
2023-10-23 09:40:00,404.76,405.9,403.48,403.48,5021.0,397.7459,398.8662,396.4881,396.4881,5021.0
2023-10-23 09:45:00,403.3,407.42,403.29,406.79,6856.0,396.3112,400.3598,396.3014,399.7408,6856.0
2023-10-23 09:50:00,407.96,409.55,405.93,409.55,9265.0,400.8905,402.4529,398.8957,402.4529,9265.0
2023-10-23 09:55:00,409.96,411.12,407.31,408.16,17784.0,402.8558,403.9957,400.2518,401.087,17784.0
2023-10-23 10:00:00,408.66,409.43,407.11,407.11,1800.0,401.5784,402.335,400.0552,400.0552,1800.0
2023-10-23 10:05:00,407.11,408.02,406.62,407.21,2715.0,400.0552,400.9494,399.5737,400.1535,2715.0
2023-10-23 10:10:00,407.8,408.66,407.1,408.27,4243.0,400.7333,401.5784,400.0454,401.1951,4243.0
2023-10-23 10:15:00,407.93,411.76,407.93,411.71,4100.0,400.861,404.6246,400.861,404.5755,4100.0
2023-10-23 10:20:00,411.74,411.94,410.59,410.6,9385.0,404.605,404.8015,403.4749,403.4847,9385.0
2023-10-23 10:25:00,410.77,411.94,410.76,411.39,7037.0,403.6518,404.8015,403.642,404.261,7037.0
2023-10-23 10:30:00,410.92,411.78,408.39,408.79,4715.0,403.7992,404.6443,401.313,401.7061,4715.0
2023-10-23 10:35:00,409.38,409.9,408.45,409.45,2765.0,402.2859,402.7969,401.372,402.3547,2765.0
2023-10-23 10:40:00,409.93,409.93,409.2,409.89,2023.0,402.8263,402.8263,402.109,402.787,2023.0
2023-10-23 10:45:00,409.46,409.92,408.54,408.55,2400.0,402.3645,402.8165,401.4604,401.4703,2400.0
2023-10-23 10:50:00,408.81,409.21,407.5,407.5,3765.0,401.7258,402.1188,400.4385,400.4385,3765.0
2023-10-23 10:55:00,407.62,408.8,407.32,408.8,1967.0,400.5564,401.7159,400.2616,401.7159,1967.0
2023-10-23 11:00:00,408.45,408.66,407.67,408.66,2100.0,401.372,401.5784,400.6055,401.5784,2100.0
2023-10-23 11:05:00,408.74,409.74,408.52,408.52,3984.0,401.657,402.6396,401.4408,401.4408,3984.0
2023-10-23 11:10:00,408.11,409.35,408.11,409.35,3101.0,401.0379,402.2564,401.0379,402.2564,3101.0
2023-10-23 11:15:00,409.37,410.63,409.33,410.27,6194.0,402.2761,403.5142,402.2367,403.1605,6194.0
2023-10-23 11:20:00,409.94,410.77,409.73,410.73,4926.0,402.8362,403.6518,402.6298,403.6125,4926.0
2023-10-23 11:25:00,410.36,411.51,410.05,410.39,7999.0,403.2489,404.379,402.9443,403.2784,7999.0
2023-10-23 11:30:00,410.75,411.4,410.54,411.4,1409.0,403.6321,404.2709,403.4258,404.2709,1409.0
2023-10-23 11:35:00,411.42,411.42,410.83,411.13,1395.0,404.2905,404.2905,403.7108,404.0056,1395.0
2023-10-23 11:40:00,410.74,410.74,409.71,409.79,1074.0,403.6223,403.6223,402.6102,402.6888,1074.0
2023-10-23 11:45:00,409.32,409.92,409.31,409.92,700.0,402.2269,402.8165,402.2171,402.8165,700.0
2023-10-23 11:50:00,410.24,410.32,410.03,410.22,617.0,403.131,403.2096,402.9246,403.1113,617.0
2023-10-23 11:55:00,410.19,410.75,410.18,410.42,1900.0,403.0818,403.6321,403.072,403.3079,1900.0
2023-10-23 12:00:00,410.63,410.63,409.53,409.54,1720.0,403.5142,403.5142,402.4333,402.4431,1720.0
2023-10-23 12:05:00,409.54,410.1,409.51,409.51,400.0,402.4431,402.9934,402.4136,402.4136,400.0
2023-10-23 12:10:00,409.28,409.28,408.53,408.98,1967.0,402.1876,402.1876,401.4506,401.8928,1967.0
2023-10-23 12:15:00,408.89,408.89,408.59,408.59,1008.0,401.8044,401.8044,401.5096,401.5096,1008.0
2023-10-23 12:20:00,408.58,409.95,408.07,409.95,2600.0,401.4997,402.846,400.9986,402.846,2600.0
2023-10-23 12:25:00,409.7,410.13,409.49,410.13,797.0,402.6003,403.0229,402.394,403.0229,797.0
2023-10-23 12:30:00,410.0,410.43,409.92,410.25,2550.0,402.8951,403.3177,402.8165,403.1408,2550.0
2023-10-23 12:35:00,410.62,411.29,410.48,411.06,1053.0,403.5044,404.1628,403.3668,403.9368,1053.0
2023-10-23 12:40:00,411.0,411.08,411.0,411.08,500.0,403.8778,403.9564,403.8778,403.9564,500.0
2023-10-23 12:45:00,411.47,412.1,411.15,412.0,50595.0,404.3397,404.9587,404.0252,404.8605,50595.0
2023-10-23 12:50:00,412.0,412.32,411.99,412.29,3721.0,404.8605,405.1749,404.8507,405.1455,3721.0
2023-10-23 12:55:00,412.5,414.48,412.5,414.48,4808.0,405.3518,407.2975,405.3518,407.2975,4808.0
2023-10-23 13:00:00,414.47,415.23,412.81,413.38,7222.0,407.2877,408.0345,405.6564,406.2166,7222.0
2023-10-23 13:05:00,413.88,414.01,413.76,413.89,1853.0,406.7079,406.8356,406.59,406.7177,1853.0
2023-10-23 13:10:00,413.47,413.5,412.5,412.7,17321.0,406.305,406.3345,405.3518,405.5483,17321.0
2023-10-23 13:15:00,412.57,412.66,411.5,411.7,2893.0,405.4206,405.509,404.3691,404.5657,2893.0
2023-10-23 13:20:00,411.73,412.53,411.71,412.34,2804.0,404.5952,405.3813,404.5755,405.1946,2804.0
2023-10-23 13:25:00,412.21,412.69,412.1,412.69,2233.0,405.0668,405.5385,404.9587,405.5385,2233.0
2023-10-23 13:30:00,412.68,412.68,412.21,412.59,602.0,405.5287,405.5287,405.0668,405.4403,602.0
2023-10-23 13:35:00,413.23,413.23,413.01,413.03,1136.0,406.0692,406.0692,405.853,405.8726,1136.0
2023-10-23 13:40:00,413.28,413.51,412.84,413.28,1816.0,406.1183,406.3443,405.6859,406.1183,1816.0
2023-10-23 13:45:00,413.27,413.31,412.5,413.31,2611.0,406.1085,406.1478,405.3518,406.1478,2611.0
2023-10-23 13:50:00,412.5,412.5,411.64,411.9,1216.0,405.3518,405.3518,404.5067,404.7622,1216.0
2023-10-23 13:55:00,411.78,411.78,410.81,411.17,1778.0,404.6443,404.6443,403.6911,404.0449,1778.0
2023-10-23 14:00:00,411.12,411.48,410.7,411.24,1933.0,403.9957,404.3495,403.583,404.1136,1933.0
2023-10-23 14:05:00,411.23,411.72,411.12,411.62,2820.0,404.1038,404.5853,403.9957,404.4871,2820.0
2023-10-23 14:10:00,411.54,411.71,409.21,410.06,3856.0,404.4084,404.5755,402.1188,402.9541,3856.0
2023-10-23 14:15:00,410.0,410.33,409.38,409.84,3363.0,402.8951,403.2194,402.2859,402.7379,3363.0
2023-10-23 14:20:00,409.47,410.18,409.46,410.18,2560.0,402.3743,403.072,402.3645,403.072,2560.0
2023-10-23 14:25:00,410.09,411.19,410.08,410.88,2212.0,402.9836,404.0645,402.9737,403.7599,2212.0
2023-10-23 14:30:00,411.26,411.49,410.85,411.27,2209.0,404.1333,404.3593,403.7304,404.1431,2209.0
2023-10-23 14:35:00,411.31,412.14,411.31,411.82,1298.0,404.1824,404.9981,404.1824,404.6836,1298.0
2023-10-23 14:40:00,412.14,412.48,411.0,411.1,3552.0,404.9981,405.3322,403.8778,403.9761,3552.0
2023-10-23 14:45:00,410.91,412.68,410.91,412.08,3440.0,403.7894,405.5287,403.7894,404.9391,3440.0
2023-10-23 14:50:00,411.8,412.41,411.64,412.41,3307.0,404.6639,405.2634,404.5067,405.2634,3307.0
2023-10-23 14:55:00,412.36,412.36,411.65,412.05,7392.0,405.2142,405.2142,404.5165,404.9096,7392.0
2023-10-23 15:00:00,412.04,412.58,411.66,412.22,4904.0,404.8998,405.4304,404.5264,405.0767,4904.0
2023-10-23 15:05:00,412.38,412.38,411.4,411.4,3000.0,405.2339,405.2339,404.2709,404.2709,3000.0
2023-10-23 15:10:00,411.41,411.53,410.46,411.46,9291.0,404.2807,404.3986,403.3472,404.3298,9291.0
2023-10-23 15:15:00,411.35,411.35,409.87,409.87,7977.0,404.2217,404.2217,402.7674,402.7674,7977.0
2023-10-23 15:20:00,409.91,410.27,408.51,408.88,9648.0,402.8067,403.1605,401.431,401.7945,9648.0
2023-10-23 15:25:00,408.85,409.23,408.46,408.58,6851.0,401.7651,402.1385,401.3818,401.4997,6851.0
2023-10-23 15:30:00,408.58,409.4,408.41,409.4,6938.0,401.4997,402.3055,401.3327,402.3055,6938.0
2023-10-23 15:35:00,409.28,410.09,409.19,409.9,6836.0,402.1876,402.9836,402.0992,402.7969,6836.0
2023-10-23 15:40:00,410.03,410.46,409.78,410.19,10614.0,402.9246,403.3472,402.6789,403.0818,10614.0
2023-10-23 15:45:00,410.12,411.25,409.79,410.4,28531.0,403.0131,404.1235,402.6888,403.2882,28531.0
2023-10-23 15:50:00,410.11,410.39,409.14,409.19,13611.0,403.0032,403.2784,402.05,402.0992,13611.0
2023-10-23 15:55:00,409.29,409.6,408.03,409.01,32768.0,402.1974,402.5021,400.9593,401.9223,32768.0
2023-10-24 09:30:00,411.84,413.12,407.22,408.15,11928.0,404.7033,405.9611,400.1633,401.0772,11928.0
2023-10-24 09:35:00,408.5,410.55,406.35,409.94,8217.0,401.4211,403.4356,399.3084,402.8362,8217.0
2023-10-24 09:40:00,408.68,409.67,405.02,407.9,12465.0,401.598,402.5709,398.0014,400.8315,12465.0
2023-10-24 09:45:00,407.88,408.45,406.51,407.1,5138.0,400.8119,401.372,399.4656,400.0454,5138.0
2023-10-24 09:50:00,407.24,407.32,404.75,404.85,5203.0,400.183,400.2616,397.7361,397.8344,5203.0
2023-10-24 09:55:00,404.0,407.24,404.0,406.92,4276.0,396.9991,400.183,396.9991,399.8685,4276.0
2023-10-24 10:00:00,406.72,406.73,404.71,406.13,10246.0,399.672,399.6818,397.6968,399.0922,10246.0
2023-10-24 10:05:00,406.06,407.8,405.59,407.8,5698.0,399.0234,400.7333,398.5616,400.7333,5698.0
2023-10-24 10:10:00,407.6,407.6,405.91,406.34,6373.0,400.5367,400.5367,398.876,399.2986,6373.0
2023-10-24 10:15:00,406.7,406.7,405.27,405.64,7324.0,399.6523,399.6523,398.2471,398.6107,7324.0
2023-10-24 10:20:00,405.92,407.33,405.92,407.0,5881.0,398.8858,400.2714,398.8858,399.9471,5881.0
2023-10-24 10:25:00,406.69,407.72,406.36,407.71,10862.0,399.6425,400.6546,399.3182,400.6448,10862.0
2023-10-24 10:30:00,407.73,407.73,406.51,406.51,4905.0,400.6645,400.6645,399.4656,399.4656,4905.0
2023-10-24 10:35:00,406.75,407.59,406.04,407.28,6118.0,399.7015,400.5269,399.0038,400.2223,6118.0
2023-10-24 10:40:00,407.01,407.24,406.62,407.24,4889.0,399.9569,400.183,399.5737,400.183,4889.0
2023-10-24 10:45:00,407.13,409.2,407.12,408.93,2601.0,400.0749,402.109,400.065,401.8437,2601.0
2023-10-24 10:50:00,408.93,409.03,408.31,408.31,3212.0,401.8437,401.9419,401.2344,401.2344,3212.0
2023-10-24 10:55:00,408.47,408.47,407.83,408.03,2640.0,401.3916,401.3916,400.7627,400.9593,2640.0
2023-10-24 11:00:00,408.03,408.03,407.48,408.01,2086.0,400.9593,400.9593,400.4188,400.9396,2086.0
2023-10-24 11:05:00,408.32,408.64,407.62,408.13,2010.0,401.2442,401.5587,400.5564,401.0575,2010.0
2023-10-24 11:10:00,407.89,408.26,407.23,408.25,2502.0,400.8217,401.1853,400.1731,401.1755,2502.0
2023-10-24 11:15:00,407.93,407.93,407.01,407.69,3073.0,400.861,400.861,399.9569,400.6252,3073.0
2023-10-24 11:20:00,407.74,407.74,405.16,405.17,8105.0,400.6743,400.6743,398.139,398.1488,8105.0
2023-10-24 11:25:00,404.97,405.02,404.45,405.02,1315.0,397.9523,398.0014,397.4413,398.0014,1315.0
2023-10-24 11:30:00,404.31,405.4,404.22,405.4,4328.0,397.3037,398.3748,397.2153,398.3748,4328.0
2023-10-24 11:35:00,404.9,405.07,403.55,403.92,2999.0,397.8835,398.0506,396.5569,396.9205,2999.0
2023-10-24 11:40:00,403.63,404.24,403.36,404.24,4729.0,396.6355,397.235,396.3702,397.235,4729.0
2023-10-24 11:45:00,404.23,404.25,403.34,403.34,2301.0,397.2251,397.2448,396.3505,396.3505,2301.0
2023-10-24 11:50:00,403.16,405.05,403.13,405.05,7235.0,396.1737,398.0309,396.1442,398.0309,7235.0
2023-10-24 11:55:00,404.66,404.95,404.22,404.95,5584.0,397.6477,397.9326,397.2153,397.9326,5584.0
2023-10-24 12:00:00,405.25,405.78,405.11,405.52,1789.0,398.2274,398.7483,398.0899,398.4928,1789.0
2023-10-24 12:05:00,405.5,405.5,404.41,404.86,3040.0,398.4731,398.4731,397.402,397.8442,3040.0
2023-10-24 12:10:00,405.3,405.58,404.58,404.84,1700.0,398.2766,398.5517,397.5691,397.8246,1700.0
2023-10-24 12:15:00,404.83,404.83,404.11,404.12,3706.0,397.8147,397.8147,397.1072,397.117,3706.0
2023-10-24 12:20:00,403.95,404.68,403.94,404.38,9000.0,396.95,397.6673,396.9401,397.3725,9000.0
2023-10-24 12:25:00,404.4,405.04,404.15,404.26,5185.0,397.3922,398.0211,397.1465,397.2546,5185.0
2023-10-24 12:30:00,404.2,404.75,404.15,404.33,2307.0,397.1956,397.7361,397.1465,397.3234,2307.0
2023-10-24 12:35:00,404.31,404.42,403.75,403.75,1525.0,397.3037,397.4118,396.7534,396.7534,1525.0
2023-10-24 12:40:00,404.12,404.31,403.81,404.03,4122.0,397.117,397.3037,396.8124,397.0286,4122.0
2023-10-24 12:45:00,404.03,404.27,403.43,403.57,1940.0,397.0286,397.2644,396.439,396.5766,1940.0
2023-10-24 12:50:00,403.4,403.93,403.4,403.93,3296.0,396.4095,396.9303,396.4095,396.9303,3296.0
2023-10-24 12:55:00,404.03,404.85,403.9,404.56,3823.0,397.0286,397.8344,396.9008,397.5494,3823.0
2023-10-24 13:00:00,404.52,404.54,404.24,404.45,2948.0,397.5101,397.5298,397.235,397.4413,2948.0
2023-10-24 13:05:00,404.57,405.33,404.39,404.94,3619.0,397.5592,398.3061,397.3824,397.9228,3619.0
2023-10-24 13:10:00,404.93,404.93,403.86,404.3,3243.0,397.913,397.913,396.8615,397.2939,3243.0
2023-10-24 13:15:00,404.48,404.58,404.03,404.32,2557.0,397.4708,397.5691,397.0286,397.3136,2557.0
2023-10-24 13:20:00,404.34,404.53,404.16,404.42,3274.0,397.3332,397.5199,397.1563,397.4118,3274.0
2023-10-24 13:25:00,404.43,405.21,404.25,405.21,2825.0,397.4217,398.1881,397.2448,398.1881,2825.0
2023-10-24 13:30:00,405.29,405.71,404.88,405.05,1500.0,398.2668,398.6795,397.8639,398.0309,1500.0
2023-10-24 13:35:00,405.09,405.56,404.79,405.38,3210.0,398.0702,398.5321,397.7754,398.3552,3210.0
2023-10-24 13:40:00,405.56,406.14,405.4,405.46,2754.0,398.5321,399.102,398.3748,398.4338,2754.0
2023-10-24 13:45:00,405.12,405.66,405.01,405.5,2701.0,398.0997,398.6303,397.9916,398.4731,2701.0
2023-10-24 13:50:00,405.66,405.88,405.57,405.67,1400.0,398.6303,398.8465,398.5419,398.6402,1400.0
2023-10-24 13:55:00,405.69,405.85,405.38,405.75,3675.0,398.6598,398.8171,398.3552,398.7188,3675.0
2023-10-24 14:00:00,405.81,406.0,405.19,405.74,5525.0,398.7777,398.9645,398.1685,398.709,5525.0
2023-10-24 14:05:00,405.8,406.27,405.8,406.08,1800.0,398.7679,399.2298,398.7679,399.0431,1800.0
2023-10-24 14:10:00,406.0,406.28,405.42,406.19,3600.0,398.9645,399.2396,398.3945,399.1512,3600.0
2023-10-24 14:15:00,406.31,406.52,405.37,405.5,3268.0,399.2691,399.4754,398.3454,398.4731,3268.0
2023-10-24 14:20:00,405.28,405.41,404.71,405.14,6201.0,398.2569,398.3847,397.6968,398.1194,6201.0
2023-10-24 14:25:00,404.99,405.52,404.9,405.39,6641.0,397.972,398.4928,397.8835,398.365,6641.0
2023-10-24 14:30:00,405.67,407.21,405.53,406.42,8531.0,398.6402,400.1535,398.5026,399.3772,8531.0
2023-10-24 14:35:00,406.37,406.61,405.75,405.98,2911.0,399.328,399.5639,398.7188,398.9448,2911.0
2023-10-24 14:40:00,406.04,406.47,406.01,406.27,5237.0,399.0038,399.4263,398.9743,399.2298,5237.0
2023-10-24 14:45:00,406.1,407.23,406.1,406.96,4689.0,399.0627,400.1731,399.0627,399.9078,4689.0
2023-10-24 14:50:00,407.07,407.07,406.45,406.81,4826.0,400.0159,400.0159,399.4067,399.7604,4826.0
2023-10-24 14:55:00,406.87,407.45,406.71,406.71,5567.0,399.8194,400.3893,399.6621,399.6621,5567.0
2023-10-24 15:00:00,406.75,407.01,406.71,406.71,1000.0,399.7015,399.9569,399.6621,399.6621,1000.0
2023-10-24 15:05:00,406.66,406.66,405.86,406.15,4173.0,399.613,399.613,398.8269,399.1119,4173.0
2023-10-24 15:10:00,406.24,406.3,405.83,406.14,2747.0,399.2003,399.2593,398.7974,399.102,2747.0
2023-10-24 15:15:00,406.15,407.0,406.14,406.63,3917.0,399.1119,399.9471,399.102,399.5835,3917.0
2023-10-24 15:20:00,406.93,406.93,405.59,405.69,3201.0,399.8783,399.8783,398.5616,398.6598,3201.0
2023-10-24 15:25:00,405.71,406.47,405.26,406.44,7154.0,398.6795,399.4263,398.2373,399.3968,7154.0
2023-10-24 15:30:00,406.52,406.56,406.05,406.11,4496.0,399.4754,399.5147,399.0136,399.0725,4496.0
2023-10-24 15:35:00,406.06,406.76,405.9,406.6,7561.0,399.0234,399.7113,398.8662,399.5541,7561.0
2023-10-24 15:40:00,406.81,407.4,406.79,407.37,9301.0,399.7604,400.3402,399.7408,400.3107,9301.0
2023-10-24 15:45:00,407.21,407.53,406.87,407.53,6507.0,400.1535,400.4679,399.8194,400.4679,6507.0
2023-10-24 15:50:00,407.59,407.72,406.67,406.77,15537.0,400.5269,400.6546,399.6228,399.7211,15537.0
2023-10-24 15:55:00,406.85,407.41,406.17,406.17,25289.0,399.7997,400.35,399.1315,399.1315,25289.0
2023-10-25 09:30:00,406.68,407.74,403.5,406.62,18830.0,399.6327,400.6743,396.5078,399.5737,18830.0
2023-10-25 09:35:00,407.0,407.06,404.44,405.16,11852.0,399.9471,400.0061,397.4315,398.139,11852.0
2023-10-25 09:40:00,405.02,405.09,403.01,403.32,6929.0,398.0014,398.0702,396.0263,396.3309,6929.0
2023-10-25 09:45:00,402.55,403.21,401.32,402.35,9704.0,395.5742,396.2228,394.3656,395.3777,9704.0
2023-10-25 09:50:00,402.39,403.56,402.14,403.43,9570.0,395.417,396.5667,395.1713,396.439,9570.0
2023-10-25 09:55:00,403.1,404.25,402.97,403.75,5026.0,396.1147,397.2448,395.987,396.7534,5026.0
2023-10-25 10:00:00,403.58,404.43,402.24,403.03,4287.0,396.5864,397.4217,395.2696,396.0459,4287.0
2023-10-25 10:05:00,403.54,404.33,402.76,403.89,2500.0,396.5471,397.3234,395.7806,396.891,2500.0
2023-10-25 10:10:00,404.25,404.25,402.76,402.76,2571.0,397.2448,397.2448,395.7806,395.7806,2571.0
2023-10-25 10:15:00,403.09,403.87,402.87,403.54,4995.0,396.1049,396.8714,395.8887,396.5471,4995.0
2023-10-25 10:20:00,403.82,404.02,403.0,403.19,3715.0,396.8222,397.0188,396.0164,396.2031,3715.0
2023-10-25 10:25:00,403.6,404.49,403.49,404.09,1937.0,396.606,397.4806,396.4979,397.0875,1937.0
2023-10-25 10:30:00,404.0,405.23,403.81,404.96,4100.0,396.9991,398.2078,396.8124,397.9425,4100.0
2023-10-25 10:35:00,404.96,405.76,404.55,405.68,6959.0,397.9425,398.7286,397.5396,398.65,6959.0
2023-10-25 10:40:00,406.23,406.63,404.75,405.07,4862.0,399.1905,399.5835,397.7361,398.0506,4862.0
2023-10-25 10:45:00,405.14,406.01,404.84,405.96,2300.0,398.1194,398.9743,397.8246,398.9251,2300.0
2023-10-25 10:50:00,405.96,405.96,404.97,404.97,3814.0,398.9251,398.9251,397.9523,397.9523,3814.0
2023-10-25 10:55:00,405.21,405.78,404.62,404.78,2600.0,398.1881,398.7483,397.6084,397.7656,2600.0
2023-10-25 11:00:00,404.76,406.24,404.76,406.19,2717.0,397.7459,399.2003,397.7459,399.1512,2717.0
2023-10-25 11:05:00,406.44,406.64,405.93,406.3,2525.0,399.3968,399.5934,398.8957,399.2593,2525.0
2023-10-25 11:10:00,406.41,406.41,405.17,405.76,3800.0,399.3673,399.3673,398.1488,398.7286,3800.0
2023-10-25 11:15:00,405.62,406.1,405.21,405.34,5637.0,398.591,399.0627,398.1881,398.3159,5637.0
2023-10-25 11:20:00,405.44,405.44,404.13,404.13,2312.0,398.4142,398.4142,397.1269,397.1269,2312.0
2023-10-25 11:25:00,404.05,405.56,403.15,404.11,7212.0,397.0482,398.5321,396.1638,397.1072,7212.0
2023-10-25 11:30:00,403.86,403.91,403.37,403.37,1100.0,396.8615,396.9107,396.38,396.38,1100.0
2023-10-25 11:35:00,403.31,403.31,402.01,402.65,6894.0,396.3211,396.3211,395.0436,395.6725,6894.0
2023-10-25 11:40:00,402.67,403.41,401.58,402.66,6543.0,395.6922,396.4193,394.621,395.6823,6543.0
2023-10-25 11:45:00,402.97,403.09,401.15,401.37,5294.0,395.987,396.1049,394.1985,394.4147,5294.0
2023-10-25 11:50:00,401.24,401.26,400.45,400.68,3708.0,394.2869,394.3066,393.5106,393.7366,3708.0
2023-10-25 11:55:00,400.49,400.49,399.18,399.92,7945.0,393.5499,393.5499,392.2626,392.9898,7945.0
2023-10-25 12:00:00,399.89,399.91,398.94,399.4,3625.0,392.9603,392.98,392.0268,392.4788,3625.0
2023-10-25 12:05:00,399.42,400.22,399.42,399.96,12440.0,392.4985,393.2846,392.4985,393.0291,12440.0
2023-10-25 12:10:00,400.06,400.18,399.59,400.14,4751.0,393.1274,393.2453,392.6655,393.206,4751.0
2023-10-25 12:15:00,400.53,400.53,400.21,400.22,880.0,393.5892,393.5892,393.2748,393.2846,880.0
2023-10-25 12:20:00,400.28,400.81,400.1,400.58,4693.0,393.3436,393.8644,393.1667,393.6384,4693.0
2023-10-25 12:25:00,400.58,400.96,400.34,400.69,3085.0,393.6384,394.0118,393.4025,393.7465,3085.0
2023-10-25 12:30:00,400.63,401.91,400.63,401.75,2126.0,393.6875,394.9453,393.6875,394.7881,2126.0
2023-10-25 12:35:00,401.44,401.44,400.06,400.4,1900.0,394.4835,394.4835,393.1274,393.4615,1900.0
2023-10-25 12:40:00,400.08,400.81,399.97,400.4,3162.0,393.147,393.8644,393.0389,393.4615,3162.0
2023-10-25 12:45:00,399.68,399.68,399.26,399.26,1100.0,392.754,392.754,392.3412,392.3412,1100.0
2023-10-25 12:50:00,399.44,399.44,398.94,399.19,1701.0,392.5181,392.5181,392.0268,392.2725,1701.0
2023-10-25 12:55:00,398.96,399.62,398.68,399.31,2980.0,392.0464,392.695,391.7713,392.3904,2980.0
2023-10-25 13:00:00,399.4,399.71,397.97,398.23,3215.0,392.4788,392.7835,391.0736,391.3291,3215.0
2023-10-25 13:05:00,398.35,399.14,398.01,398.77,3790.0,391.447,392.2233,391.1129,391.8597,3790.0
2023-10-25 13:10:00,398.43,398.65,398.21,398.6,1864.0,391.5256,391.7418,391.3094,391.6927,1864.0
2023-10-25 13:15:00,398.77,398.92,397.91,398.77,3687.0,391.8597,392.0071,391.0146,391.8597,3687.0
2023-10-25 13:20:00,398.41,398.79,398.07,398.79,2426.0,391.506,391.8794,391.1719,391.8794,2426.0
2023-10-25 13:25:00,398.66,398.68,397.42,397.68,1756.0,391.7516,391.7713,390.5331,390.7886,1756.0
2023-10-25 13:30:00,397.49,397.69,396.91,397.06,3999.0,390.6019,390.7985,390.032,390.1794,3999.0
2023-10-25 13:35:00,396.95,397.11,395.94,395.98,4815.0,390.0713,390.2285,389.0788,389.1181,4815.0
2023-10-25 13:40:00,396.03,396.03,395.55,395.7,3388.0,389.1672,389.1672,388.6955,388.8429,3388.0
2023-10-25 13:45:00,395.77,396.88,395.77,396.1,8626.0,388.9117,390.0025,388.9117,389.236,8626.0
2023-10-25 13:50:00,395.74,395.96,395.45,395.73,5725.0,388.8822,389.0984,388.5973,388.8724,5725.0
2023-10-25 13:55:00,395.88,396.46,395.88,396.39,3471.0,389.0198,389.5898,389.0198,389.521,3471.0
2023-10-25 14:00:00,396.27,397.62,396.22,396.75,16045.0,389.4031,390.7297,389.3539,389.8747,16045.0
2023-10-25 14:05:00,396.29,397.15,396.29,396.85,4784.0,389.4227,390.2678,389.4227,389.973,4784.0
2023-10-25 14:10:00,396.84,397.33,396.03,397.22,5818.0,389.9632,390.4447,389.1672,390.3366,5818.0
2023-10-25 14:15:00,397.16,398.02,396.88,398.02,3199.0,390.2776,391.1227,390.0025,391.1227,3199.0
2023-10-25 14:20:00,398.49,398.69,398.14,398.46,1339.0,391.5846,391.7811,391.2407,391.5551,1339.0
2023-10-25 14:25:00,398.33,398.5,397.47,397.86,3052.0,391.4274,391.5944,390.5823,390.9655,3052.0
2023-10-25 14:30:00,398.1,398.43,397.72,398.0,1476.0,391.2013,391.5256,390.8279,391.1031,1476.0
2023-10-25 14:35:00,397.81,398.47,397.68,398.36,2834.0,390.9164,391.5649,390.7886,391.4568,2834.0
2023-10-25 14:40:00,398.26,398.26,397.01,397.32,4775.0,391.3586,391.3586,390.1302,390.4349,4775.0
2023-10-25 14:45:00,397.28,398.34,397.28,398.16,7762.0,390.3956,391.4372,390.3956,391.2603,7762.0
2023-10-25 14:50:00,398.06,398.22,397.48,397.71,6120.0,391.162,391.3193,390.5921,390.8181,6120.0
2023-10-25 14:55:00,398.0,399.18,398.0,398.04,6300.0,391.1031,392.2626,391.1031,391.1424,6300.0
2023-10-25 15:00:00,398.04,398.24,397.37,398.19,7236.0,391.1424,391.3389,390.484,391.2898,7236.0
2023-10-25 15:05:00,398.05,398.43,397.76,398.43,8348.0,391.1522,391.5256,390.8672,391.5256,8348.0
2023-10-25 15:10:00,398.59,398.97,397.98,398.3,5450.0,391.6829,392.0563,391.0834,391.3979,5450.0
2023-10-25 15:15:00,398.14,398.16,396.87,396.87,3982.0,391.2407,391.2603,389.9927,389.9927,3982.0
2023-10-25 15:20:00,397.02,397.97,396.94,397.95,7355.0,390.1401,391.0736,390.0615,391.0539,7355.0
2023-10-25 15:25:00,397.94,398.93,397.94,398.73,9520.0,391.0441,392.017,391.0441,391.8204,9520.0
2023-10-25 15:30:00,398.94,400.0,398.92,399.06,10708.0,392.0268,393.0684,392.0071,392.1447,10708.0
2023-10-25 15:35:00,398.84,399.01,398.5,398.5,6238.0,391.9285,392.0956,391.5944,391.5944,6238.0
2023-10-25 15:40:00,398.5,398.55,397.8,398.24,6735.0,391.5944,391.6436,390.9065,391.3389,6735.0
2023-10-25 15:45:00,398.13,398.98,398.0,398.96,10047.0,391.2308,392.0661,391.1031,392.0464,10047.0
2023-10-25 15:50:00,398.96,399.3,397.85,397.87,16619.0,392.0464,392.3806,390.9557,390.9753,16619.0
2023-10-25 15:55:00,397.97,399.3,397.69,399.17,48157.0,391.0736,392.3806,390.7985,392.2528,48157.0
2023-10-26 09:30:00,390.1,398.0,390.1,395.0,21609.0,383.34,391.1031,383.34,388.1551,21609.0
2023-10-26 09:35:00,394.73,395.0,387.01,389.18,20913.0,387.8897,388.1551,380.3035,382.4359,20913.0
2023-10-26 09:40:00,390.51,391.82,387.14,389.17,17464.0,383.7429,385.0302,380.4313,382.4261,17464.0
2023-10-26 09:45:00,389.18,395.07,389.18,394.49,21462.0,382.4359,388.2239,382.4359,387.6539,21462.0
2023-10-26 09:50:00,394.05,397.87,392.87,396.52,10883.0,387.2215,390.9753,386.062,389.6487,10883.0
2023-10-26 09:55:00,397.2,399.67,396.17,398.86,30348.0,390.3169,392.7441,389.3048,391.9482,30348.0
2023-10-26 10:00:00,398.86,399.64,397.02,397.41,17889.0,391.9482,392.7147,390.1401,390.5233,17889.0
2023-10-26 10:05:00,397.65,398.13,395.84,395.84,12075.0,390.7591,391.2308,388.9805,388.9805,12075.0
2023-10-26 10:10:00,395.59,397.51,395.59,396.78,2799.0,388.7348,390.6216,388.7348,389.9042,2799.0
2023-10-26 10:15:00,395.87,397.86,395.2,395.71,7973.0,389.01,390.9655,388.3516,388.8528,7973.0
2023-10-26 10:20:00,395.55,396.09,395.16,395.68,1900.0,388.6955,389.2262,388.3123,388.8233,1900.0
2023-10-26 10:25:00,395.8,398.74,395.8,398.41,5802.0,388.9412,391.8303,388.9412,391.506,5802.0
2023-10-26 10:30:00,398.03,398.04,395.71,396.21,6653.0,391.1326,391.1424,388.8528,389.3441,6653.0
2023-10-26 10:35:00,396.64,396.73,394.77,396.73,5545.0,389.7667,389.8551,387.9291,389.8551,5545.0
2023-10-26 10:40:00,397.05,401.24,397.04,400.56,9336.0,390.1695,394.2869,390.1597,393.6187,9336.0
2023-10-26 10:45:00,400.05,404.11,400.05,404.11,8088.0,393.1176,397.1072,393.1176,397.1072,8088.0
2023-10-26 10:50:00,404.08,407.73,403.86,406.62,28132.0,397.0777,400.6645,396.8615,399.5737,28132.0
2023-10-26 10:55:00,407.23,409.86,407.22,409.33,12955.0,400.1731,402.7576,400.1633,402.2367,12955.0
2023-10-26 11:00:00,409.33,411.38,408.7,411.37,17340.0,402.2367,404.2512,401.6177,404.2414,17340.0
2023-10-26 11:05:00,411.12,412.2,410.32,411.0,34422.0,403.9957,405.057,403.2096,403.8778,34422.0
2023-10-26 11:10:00,411.26,412.67,410.99,412.5,14444.0,404.1333,405.5189,403.868,405.3518,14444.0
2023-10-26 11:15:00,412.0,416.62,411.73,415.85,16983.0,404.8605,409.4004,404.5952,408.6438,16983.0
2023-10-26 11:20:00,415.87,417.13,413.0,413.65,14932.0,408.6634,409.9016,405.8431,406.4819,14932.0
2023-10-26 11:25:00,413.62,414.08,410.23,410.77,11698.0,406.4524,406.9044,403.1211,403.6518,11698.0
2023-10-26 11:30:00,410.27,410.78,408.16,408.81,10813.0,403.1605,403.6616,401.087,401.7258,10813.0
2023-10-26 11:35:00,409.6,410.25,406.79,408.5,6521.0,402.5021,403.1408,399.7408,401.4211,6521.0
2023-10-26 11:40:00,408.36,408.36,404.86,405.75,8970.0,401.2836,401.2836,397.8442,398.7188,8970.0
2023-10-26 11:45:00,406.27,406.67,404.17,404.17,4570.0,399.2298,399.6228,397.1662,397.1662,4570.0
2023-10-26 11:50:00,404.17,404.47,402.28,402.89,3630.0,397.1662,397.461,395.3089,395.9083,3630.0
2023-10-26 11:55:00,403.24,403.25,401.9,403.06,3494.0,396.2523,396.2621,394.9355,396.0754,3494.0
2023-10-26 12:00:00,402.46,403.91,402.18,402.61,5094.0,395.4858,396.9107,395.2106,395.6332,5094.0
2023-10-26 12:05:00,402.26,402.89,402.0,402.89,1650.0,395.2893,395.9083,395.0338,395.9083,1650.0
2023-10-26 12:10:00,402.94,403.11,401.45,401.58,4309.0,395.9575,396.1245,394.4933,394.621,4309.0
2023-10-26 12:15:00,402.19,402.99,401.54,401.54,2987.0,395.2205,396.0066,394.5817,394.5817,2987.0
2023-10-26 12:20:00,401.18,401.89,400.31,401.65,2748.0,394.228,394.9257,393.3731,394.6898,2748.0
2023-10-26 12:25:00,402.15,403.57,401.67,403.37,8261.0,395.1812,396.5766,394.7095,396.38,8261.0
2023-10-26 12:30:00,403.05,403.89,402.75,403.47,2400.0,396.0656,396.891,395.7708,396.4783,2400.0
2023-10-26 12:35:00,404.05,404.06,402.49,402.49,2100.0,397.0482,397.0581,395.5153,395.5153,2100.0
2023-10-26 12:40:00,402.38,403.65,402.14,402.59,1616.0,395.4072,396.6552,395.1713,395.6135,1616.0
2023-10-26 12:45:00,402.96,403.31,402.3,403.29,1000.0,395.9771,396.3211,395.3286,396.3014,1000.0
2023-10-26 12:50:00,403.63,403.63,401.91,401.95,1900.0,396.6355,396.6355,394.9453,394.9846,1900.0
2023-10-26 12:55:00,402.19,402.36,400.87,400.91,2883.0,395.2205,395.3875,393.9233,393.9627,2883.0
2023-10-26 13:00:00,400.69,402.01,400.28,401.01,4283.0,393.7465,395.0436,393.3436,394.0609,4283.0
2023-10-26 13:05:00,400.78,401.27,399.56,400.39,4654.0,393.8349,394.3164,392.636,393.4517,4654.0
2023-10-26 13:10:00,400.59,400.69,400.18,400.68,4027.0,393.6482,393.7465,393.2453,393.7366,4027.0
2023-10-26 13:15:00,400.72,402.15,400.67,402.04,1630.0,393.7759,395.1812,393.7268,395.0731,1630.0
2023-10-26 13:20:00,401.65,401.89,400.39,400.74,2403.0,394.6898,394.9257,393.4517,393.7956,2403.0
2023-10-26 13:25:00,400.55,400.86,400.12,400.32,937.0,393.6089,393.9135,393.1863,393.3829,937.0
2023-10-26 13:30:00,400.32,401.9,399.38,401.9,5125.0,393.3829,394.9355,392.4592,394.9355,5125.0
2023-10-26 13:35:00,401.81,402.31,401.28,401.28,2175.0,394.8471,395.3384,394.3262,394.3262,2175.0
2023-10-26 13:40:00,401.3,403.61,401.29,403.61,2428.0,394.3459,396.6159,394.3361,396.6159,2428.0
2023-10-26 13:45:00,403.56,404.22,403.14,403.42,5974.0,396.5667,397.2153,396.154,396.4292,5974.0
2023-10-26 13:50:00,402.89,403.24,402.25,402.88,2604.0,395.9083,396.2523,395.2794,395.8985,2604.0
2023-10-26 13:55:00,403.21,403.77,402.92,403.47,2580.0,396.2228,396.7731,395.9378,396.4783,2580.0
2023-10-26 14:00:00,403.07,403.99,402.84,403.25,3439.0,396.0852,396.9893,395.8592,396.2621,3439.0
2023-10-26 14:05:00,403.19,403.58,402.58,402.99,6676.0,396.2031,396.5864,395.6037,396.0066,6676.0
2023-10-26 14:10:00,404.02,405.8,404.02,405.62,1200.0,397.0188,398.7679,397.0188,398.591,1200.0
2023-10-26 14:15:00,405.81,406.28,405.81,406.28,1400.0,398.7777,399.2396,398.7777,399.2396,1400.0
2023-10-26 14:20:00,406.33,406.44,405.01,406.09,3478.0,399.2887,399.3968,397.9916,399.0529,3478.0
2023-10-26 14:25:00,406.35,406.68,405.55,406.68,4586.0,399.3084,399.6327,398.5222,399.6327,4586.0
2023-10-26 14:30:00,406.24,407.72,405.69,407.72,2001.0,399.2003,400.6546,398.6598,400.6546,2001.0
2023-10-26 14:35:00,407.02,407.66,406.45,406.97,7379.0,399.9668,400.5957,399.4067,399.9176,7379.0
2023-10-26 14:40:00,407.05,408.68,407.03,408.39,5623.0,399.9963,401.598,399.9766,401.313,5623.0
2023-10-26 14:45:00,408.49,408.95,408.41,408.71,8366.0,401.4113,401.8633,401.3327,401.6275,8366.0
2023-10-26 14:50:00,408.83,409.38,408.32,409.38,6095.0,401.7454,402.2859,401.2442,402.2859,6095.0
2023-10-26 14:55:00,409.17,409.95,409.08,409.95,2940.0,402.0795,402.846,401.9911,402.846,2940.0
2023-10-26 15:00:00,409.72,411.57,409.51,411.57,7345.0,402.62,404.4379,402.4136,404.4379,7345.0
2023-10-26 15:05:00,411.48,411.48,410.94,410.94,4103.0,404.3495,404.3495,403.8188,403.8188,4103.0
2023-10-26 15:10:00,411.25,411.42,410.85,411.06,12034.0,404.1235,404.2905,403.7304,403.9368,12034.0
2023-10-26 15:15:00,411.31,411.32,410.42,410.43,9889.0,404.1824,404.1923,403.3079,403.3177,9889.0
2023-10-26 15:20:00,410.68,410.81,409.87,410.05,4863.0,403.5634,403.6911,402.7674,402.9443,4863.0
2023-10-26 15:25:00,409.88,410.41,409.66,409.74,6100.0,402.7772,403.298,402.561,402.6396,6100.0
2023-10-26 15:30:00,409.42,409.56,408.82,408.86,7742.0,402.3252,402.4628,401.7356,401.7749,7742.0
2023-10-26 15:35:00,408.88,409.12,407.8,408.25,4851.0,401.7945,402.0304,400.7333,401.1755,4851.0
2023-10-26 15:40:00,407.79,407.79,406.31,406.37,12170.0,400.7234,400.7234,399.2691,399.328,12170.0
2023-10-26 15:45:00,406.31,406.57,405.14,405.15,17132.0,399.2691,399.5246,398.1194,398.1292,17132.0
2023-10-26 15:50:00,405.03,405.39,403.85,403.86,39338.0,398.0113,398.365,396.8517,396.8615,39338.0
2023-10-26 15:55:00,404.21,404.74,403.66,403.75,46454.0,397.2055,397.7263,396.665,396.7534,46454.0
2023-10-27 09:30:00,406.7,407.69,403.75,407.23,7487.0,399.6523,400.6252,396.7534,400.1731,7487.0
2023-10-27 09:35:00,406.11,409.67,402.5,409.52,42716.0,399.0725,402.5709,395.5251,402.4235,42716.0
2023-10-27 09:40:00,407.5,410.13,403.83,403.83,3096.0,400.4385,403.0229,396.8321,396.8321,3096.0
2023-10-27 09:45:00,404.28,406.63,403.78,404.13,10671.0,397.2743,399.5835,396.7829,397.1269,10671.0
2023-10-27 09:50:00,403.19,406.45,402.6,405.02,9825.0,396.2031,399.4067,395.6234,398.0014,9825.0
2023-10-27 09:55:00,405.44,405.52,403.43,403.43,11161.0,398.4142,398.4928,396.439,396.439,11161.0
2023-10-27 10:00:00,402.51,403.87,400.55,403.87,3200.0,395.5349,396.8714,393.6089,396.8714,3200.0
2023-10-27 10:05:00,402.89,404.01,401.92,402.06,14454.0,395.9083,397.0089,394.9552,395.0927,14454.0
2023-10-27 10:10:00,402.31,402.75,401.91,402.64,8915.0,395.3384,395.7708,394.9453,395.6627,8915.0
2023-10-27 10:15:00,402.64,402.64,400.69,400.69,5320.0,395.6627,395.6627,393.7465,393.7465,5320.0
2023-10-27 10:20:00,400.98,402.16,400.96,402.16,3639.0,394.0314,395.191,394.0118,395.191,3639.0
2023-10-27 10:25:00,402.36,402.45,401.98,402.44,881.0,395.3875,395.476,395.0141,395.4661,881.0
2023-10-27 10:30:00,402.45,403.27,402.1,402.76,6512.0,395.476,396.2818,395.132,395.7806,6512.0
2023-10-27 10:35:00,402.49,403.51,401.47,401.47,5091.0,395.5153,396.5176,394.513,394.513,5091.0
2023-10-27 10:40:00,401.71,402.24,400.78,401.34,3706.0,394.7488,395.2696,393.8349,394.3852,3706.0
2023-10-27 10:45:00,401.37,402.33,401.37,402.0,5580.0,394.4147,395.358,394.4147,395.0338,5580.0
2023-10-27 10:50:00,402.15,402.71,401.28,401.51,17564.0,395.1812,395.7315,394.3262,394.5523,17564.0
2023-10-27 10:55:00,401.25,402.3,401.24,401.56,30399.0,394.2968,395.3286,394.2869,394.6014,30399.0
2023-10-27 11:00:00,401.74,402.1,400.82,400.87,4001.0,394.7783,395.132,393.8742,393.9233,4001.0
2023-10-27 11:05:00,401.12,401.33,400.44,400.54,1812.0,394.169,394.3754,393.5008,393.5991,1812.0
2023-10-27 11:10:00,400.9,401.24,400.55,401.04,1805.0,393.9528,394.2869,393.6089,394.0904,1805.0
2023-10-27 11:15:00,401.32,402.46,401.32,402.38,5148.0,394.3656,395.4858,394.3656,395.4072,5148.0
2023-10-27 11:20:00,402.24,404.56,402.24,404.56,32931.0,395.2696,397.5494,395.2696,397.5494,32931.0
2023-10-27 11:25:00,404.22,405.67,404.06,405.31,4700.0,397.2153,398.6402,397.0581,398.2864,4700.0
2023-10-27 11:30:00,405.93,405.93,404.81,405.3,3729.0,398.8957,398.8957,397.7951,398.2766,3729.0
2023-10-27 11:35:00,405.01,406.64,405.01,406.64,1309.0,397.9916,399.5934,397.9916,399.5934,1309.0
2023-10-27 11:40:00,406.69,406.73,405.99,405.99,1522.0,399.6425,399.6818,398.9546,398.9546,1522.0
2023-10-27 11:45:00,405.89,407.18,405.89,406.43,1100.0,398.8564,400.124,398.8564,399.387,1100.0
2023-10-27 11:50:00,407.25,407.43,405.95,405.95,1312.0,400.1928,400.3697,398.9153,398.9153,1312.0
2023-10-27 11:55:00,405.74,406.5,405.73,406.5,1100.0,398.709,399.4558,398.6991,399.4558,1100.0
2023-10-27 12:00:00,406.54,406.55,404.97,404.97,1280.0,399.4951,399.5049,397.9523,397.9523,1280.0
2023-10-27 12:05:00,404.95,405.53,404.61,404.68,1000.0,397.9326,398.5026,397.5985,397.6673,1000.0
2023-10-27 12:10:00,404.33,404.33,403.5,403.5,700.0,397.3234,397.3234,396.5078,396.5078,700.0
2023-10-27 12:15:00,403.5,404.4,403.49,404.4,2200.0,396.5078,397.3922,396.4979,397.3922,2200.0
2023-10-27 12:20:00,404.56,404.58,403.48,403.49,2160.0,397.5494,397.5691,396.4881,396.4979,2160.0
2023-10-27 12:25:00,403.27,403.27,401.93,402.08,5207.0,396.2818,396.2818,394.965,395.1124,5207.0
2023-10-27 12:30:00,402.19,402.25,401.81,401.82,4580.0,395.2205,395.2794,394.8471,394.8569,4580.0
2023-10-27 12:35:00,401.89,402.97,401.89,402.87,8606.0,394.9257,395.987,394.9257,395.8887,8606.0
2023-10-27 12:40:00,402.99,402.99,402.15,402.32,1100.0,396.0066,396.0066,395.1812,395.3482,1100.0
2023-10-27 12:45:00,402.27,402.51,401.95,402.22,1655.0,395.2991,395.5349,394.9846,395.25,1655.0
2023-10-27 12:50:00,402.18,402.9,401.75,402.86,1900.0,395.2106,395.9182,394.7881,395.8789,1900.0
2023-10-27 12:55:00,403.05,403.09,402.57,402.91,1425.0,396.0656,396.1049,395.5939,395.928,1425.0
2023-10-27 13:00:00,403.2,403.65,403.1,403.65,2151.0,396.213,396.6552,396.1147,396.6552,2151.0
2023-10-27 13:05:00,403.69,403.7,401.77,401.77,2403.0,396.6945,396.7043,394.8078,394.8078,2403.0
2023-10-27 13:10:00,401.7,402.16,401.31,401.38,1600.0,394.739,395.191,394.3557,394.4245,1600.0
2023-10-27 13:15:00,401.54,401.81,399.88,399.88,5942.0,394.5817,394.8471,392.9505,392.9505,5942.0
2023-10-27 13:20:00,400.18,400.29,399.63,400.11,3000.0,393.2453,393.3534,392.7048,393.1765,3000.0
2023-10-27 13:25:00,400.2,400.78,400.17,400.6,5484.0,393.265,393.8349,393.2355,393.658,5484.0
2023-10-27 13:30:00,400.83,400.83,400.14,400.29,2359.0,393.884,393.884,393.206,393.3534,2359.0
2023-10-27 13:35:00,400.36,400.5,400.02,400.18,1508.0,393.4222,393.5598,393.0881,393.2453,1508.0
2023-10-27 13:40:00,399.62,400.04,399.61,399.93,2700.0,392.695,393.1077,392.6852,392.9996,2700.0
2023-10-27 13:45:00,399.8,399.97,399.27,399.45,3251.0,392.8719,393.0389,392.3511,392.528,3251.0
2023-10-27 13:50:00,399.44,399.85,398.59,398.6,2026.0,392.5181,392.921,391.6829,391.6927,2026.0
2023-10-27 13:55:00,398.92,399.4,398.61,399.27,3251.0,392.0071,392.4788,391.7025,392.3511,3251.0
2023-10-27 14:00:00,399.46,399.52,398.81,399.0,2458.0,392.5378,392.5967,391.899,392.0858,2458.0
2023-10-27 14:05:00,398.96,399.09,397.62,398.28,5210.0,392.0464,392.1742,390.7297,391.3782,5210.0
2023-10-27 14:10:00,398.69,399.23,398.5,399.23,2964.0,391.7811,392.3118,391.5944,392.3118,2964.0
2023-10-27 14:15:00,399.23,399.96,398.75,398.76,8466.0,392.3118,393.0291,391.8401,391.8499,8466.0
2023-10-27 14:20:00,399.06,399.24,398.08,398.5,2255.0,392.1447,392.3216,391.1817,391.5944,2255.0
2023-10-27 14:25:00,398.7,398.78,398.33,398.59,2643.0,391.791,391.8696,391.4274,391.6829,2643.0
2023-10-27 14:30:00,398.47,399.18,396.75,398.51,22815.0,391.5649,392.2626,389.8747,391.6042,22815.0
2023-10-27 14:35:00,398.54,399.28,398.54,398.58,2584.0,391.6337,392.3609,391.6337,391.673,2584.0
2023-10-27 14:40:00,399.0,399.06,398.47,398.93,2142.0,392.0858,392.1447,391.5649,392.017,2142.0
2023-10-27 14:45:00,399.0,399.25,397.52,397.52,6468.0,392.0858,392.3314,390.6314,390.6314,6468.0
2023-10-27 14:50:00,397.57,397.57,396.81,397.42,2484.0,390.6805,390.6805,389.9337,390.5331,2484.0
2023-10-27 14:55:00,396.98,397.14,395.24,397.14,10491.0,390.1008,390.258,388.3909,390.258,10491.0
2023-10-27 15:00:00,397.56,398.36,397.55,397.71,3001.0,390.6707,391.4568,390.6609,390.8181,3001.0
2023-10-27 15:05:00,397.69,398.06,397.55,397.71,2335.0,390.7985,391.162,390.6609,390.8181,2335.0
2023-10-27 15:10:00,397.65,398.27,397.59,398.16,2368.0,390.7591,391.3684,390.7002,391.2603,2368.0
2023-10-27 15:15:00,397.88,398.52,397.87,398.18,2960.0,390.9852,391.6141,390.9753,391.28,2960.0
2023-10-27 15:20:00,398.19,398.29,397.94,398.2,3332.0,391.2898,391.3881,391.0441,391.2996,3332.0
2023-10-27 15:25:00,398.27,398.76,398.12,398.56,5212.0,391.3684,391.8499,391.221,391.6534,5212.0
2023-10-27 15:30:00,398.62,398.67,397.44,397.44,7854.0,391.7123,391.7615,390.5528,390.5528,7854.0
2023-10-27 15:35:00,396.99,397.61,396.76,397.11,4748.0,390.1106,390.7198,389.8846,390.2285,4748.0
2023-10-27 15:40:00,396.88,397.59,396.79,397.18,9689.0,390.0025,390.7002,389.9141,390.2973,9689.0
2023-10-27 15:45:00,397.2,398.6,397.2,398.6,6403.0,390.3169,391.6927,390.3169,391.6927,6403.0
2023-10-27 15:50:00,398.82,399.34,398.35,398.58,19444.0,391.9089,392.4199,391.447,391.673,19444.0
2023-10-27 15:55:00,398.66,399.43,398.51,398.97,44139.0,391.7516,392.5083,391.6042,392.0563,44139.0
2023-10-30 09:30:00,406.45,407.73,405.01,407.6,8326.0,399.4067,400.6645,397.9916,400.5367,8326.0
2023-10-30 09:35:00,407.31,407.88,406.12,407.87,2389.0,400.2518,400.8119,399.0824,400.802,2389.0
2023-10-30 09:40:00,407.23,407.31,403.87,404.14,5397.0,400.1731,400.2518,396.8714,397.1367,5397.0
2023-10-30 09:45:00,404.5,404.97,403.37,403.37,11177.0,397.4904,397.9523,396.38,396.38,11177.0
2023-10-30 09:50:00,403.34,403.89,400.57,400.88,5487.0,396.3505,396.891,393.6285,393.9332,5487.0
2023-10-30 09:55:00,400.88,400.88,399.41,400.14,11648.0,393.9332,393.9332,392.4886,393.206,11648.0
2023-10-30 10:00:00,400.35,403.3,400.35,403.3,3382.0,393.4124,396.3112,393.4124,396.3112,3382.0
2023-10-30 10:05:00,401.97,402.41,401.93,401.94,2469.0,395.0043,395.4367,394.965,394.9748,2469.0
2023-10-30 10:10:00,402.0,402.0,401.22,401.8,3731.0,395.0338,395.0338,394.2673,394.8372,3731.0
2023-10-30 10:15:00,401.63,402.31,401.03,402.31,4625.0,394.6702,395.3384,394.0806,395.3384,4625.0
2023-10-30 10:20:00,402.2,402.21,400.89,400.9,800.0,395.2303,395.2401,393.943,393.9528,800.0
2023-10-30 10:25:00,400.85,401.29,399.74,400.5,3472.0,393.9037,394.3361,392.8129,393.5598,3472.0
2023-10-30 10:30:00,399.92,399.92,399.3,399.53,3035.0,392.9898,392.9898,392.3806,392.6066,3035.0
2023-10-30 10:35:00,399.11,400.72,398.97,400.72,7793.0,392.1938,393.7759,392.0563,393.7759,7793.0
2023-10-30 10:40:00,400.64,401.08,399.54,399.54,2629.0,393.6973,394.1297,392.6164,392.6164,2629.0
2023-10-30 10:45:00,400.05,400.86,400.04,400.77,2240.0,393.1176,393.9135,393.1077,393.8251,2240.0
2023-10-30 10:50:00,401.64,403.48,401.26,403.12,4807.0,394.68,396.4881,394.3066,396.1344,4807.0
2023-10-30 10:55:00,402.87,403.05,402.37,402.74,2103.0,395.8887,396.0656,395.3974,395.7609,2103.0
2023-10-30 11:00:00,404.18,405.3,404.18,405.22,2713.0,397.176,398.2766,397.176,398.198,2713.0
2023-10-30 11:05:00,405.41,405.63,405.41,405.63,1400.0,398.3847,398.6009,398.3847,398.6009,1400.0
2023-10-30 11:10:00,405.97,406.0,405.27,405.72,3050.0,398.935,398.9645,398.2471,398.6893,3050.0
2023-10-30 11:15:00,405.95,406.35,405.69,406.23,7119.0,398.9153,399.3084,398.6598,399.1905,7119.0
2023-10-30 11:20:00,406.19,406.56,405.25,406.13,4700.0,399.1512,399.5147,398.2274,399.0922,4700.0
2023-10-30 11:25:00,406.13,406.36,405.24,406.36,2086.0,399.0922,399.3182,398.2176,399.3182,2086.0
2023-10-30 11:30:00,406.8,406.87,406.34,406.87,2200.0,399.7506,399.8194,399.2986,399.8194,2200.0
2023-10-30 11:35:00,406.93,406.95,405.87,405.87,3441.0,399.8783,399.898,398.8367,398.8367,3441.0
2023-10-30 11:40:00,406.23,406.28,405.92,406.19,836.0,399.1905,399.2396,398.8858,399.1512,836.0
2023-10-30 11:45:00,406.14,406.4,405.62,405.72,850.0,399.102,399.3575,398.591,398.6893,850.0
2023-10-30 11:50:00,405.65,407.49,405.65,406.64,4405.0,398.6205,400.4286,398.6205,399.5934,4405.0
2023-10-30 11:55:00,407.4,407.4,406.93,407.12,1600.0,400.3402,400.3402,399.8783,400.065,1600.0
2023-10-30 12:00:00,407.0,408.28,406.99,408.25,8807.0,399.9471,401.2049,399.9373,401.1755,8807.0
2023-10-30 12:05:00,408.0,408.11,407.55,408.03,2545.0,400.9298,401.0379,400.4876,400.9593,2545.0
2023-10-30 12:10:00,407.53,407.53,407.18,407.25,1100.0,400.4679,400.4679,400.124,400.1928,1100.0
2023-10-30 12:15:00,406.93,407.47,406.64,406.64,1601.0,399.8783,400.409,399.5934,399.5934,1601.0
2023-10-30 12:20:00,406.66,406.66,406.43,406.44,400.0,399.613,399.613,399.387,399.3968,400.0
2023-10-30 12:25:00,406.65,407.27,406.41,406.97,1572.0,399.6032,400.2124,399.3673,399.9176,1572.0
2023-10-30 12:30:00,407.06,407.69,406.81,407.69,1100.0,400.0061,400.6252,399.7604,400.6252,1100.0
2023-10-30 12:35:00,407.75,407.85,407.35,407.48,2000.0,400.6841,400.7824,400.2911,400.4188,2000.0
2023-10-30 12:40:00,407.58,407.98,407.41,407.98,2349.0,400.5171,400.9101,400.35,400.9101,2349.0
2023-10-30 12:45:00,407.98,408.41,407.91,408.25,5928.0,400.9101,401.3327,400.8414,401.1755,5928.0
2023-10-30 12:50:00,408.36,408.58,408.04,408.2,1800.0,401.2836,401.4997,400.9691,401.1263,1800.0
2023-10-30 12:55:00,408.25,408.71,408.21,408.71,1920.0,401.1755,401.6275,401.1362,401.6275,1920.0
2023-10-30 13:00:00,408.71,409.0,408.12,409.0,3531.0,401.6275,401.9125,401.0477,401.9125,3531.0
2023-10-30 13:05:00,409.19,409.29,408.79,409.19,4256.0,402.0992,402.1974,401.7061,402.0992,4256.0
2023-10-30 13:10:00,409.23,409.47,409.01,409.21,1678.0,402.1385,402.3743,401.9223,402.1188,1678.0
2023-10-30 13:15:00,409.13,409.49,409.05,409.44,3254.0,402.0402,402.394,401.9616,402.3448,3254.0
2023-10-30 13:20:00,409.25,410.09,409.05,410.06,8286.0,402.1581,402.9836,401.9616,402.9541,8286.0
2023-10-30 13:25:00,409.97,410.89,409.55,410.83,3068.0,402.8657,403.7697,402.4529,403.7108,3068.0
2023-10-30 13:30:00,410.54,411.81,410.54,411.81,7356.0,403.4258,404.6738,403.4258,404.6738,7356.0
2023-10-30 13:35:00,411.79,412.22,411.7,412.22,4250.0,404.6541,405.0767,404.5657,405.0767,4250.0
2023-10-30 13:40:00,412.3,412.89,412.11,412.89,15252.0,405.1553,405.7351,404.9686,405.7351,15252.0
2023-10-30 13:45:00,412.93,413.22,412.35,413.22,3922.0,405.7744,406.0593,405.2044,406.0593,3922.0
2023-10-30 13:50:00,413.02,414.33,412.96,414.33,35785.0,405.8628,407.1501,405.8038,407.1501,35785.0
2023-10-30 13:55:00,414.1,414.33,413.91,414.19,7242.0,406.9241,407.1501,406.7374,407.0125,7242.0
2023-10-30 14:00:00,414.15,414.54,413.68,414.54,6025.0,406.9732,407.3565,406.5114,407.3565,6025.0
2023-10-30 14:05:00,414.69,414.86,414.34,414.86,4451.0,407.5039,407.6709,407.1599,407.6709,4451.0
2023-10-30 14:10:00,415.0,415.0,413.15,413.35,14767.0,407.8085,407.8085,405.9905,406.1871,14767.0
2023-10-30 14:15:00,412.82,412.92,411.78,412.47,1945.0,405.6663,405.7645,404.6443,405.3223,1945.0
2023-10-30 14:20:00,412.52,412.52,411.8,412.21,3751.0,405.3715,405.3715,404.6639,405.0668,3751.0
2023-10-30 14:25:00,412.12,412.6,411.81,411.81,4404.0,404.9784,405.4501,404.6738,404.6738,4404.0
2023-10-30 14:30:00,412.17,412.46,412.03,412.38,2334.0,405.0275,405.3125,404.89,405.2339,2334.0
2023-10-30 14:35:00,412.67,413.35,412.45,412.87,3636.0,405.5189,406.1871,405.3027,405.7154,3636.0
2023-10-30 14:40:00,412.79,412.97,412.79,412.96,221.0,405.6368,405.8137,405.6368,405.8038,221.0
2023-10-30 14:45:00,413.03,413.39,412.67,413.39,3665.0,405.8726,406.2264,405.5189,406.2264,3665.0
2023-10-30 14:50:00,413.24,413.59,413.11,413.54,8968.0,406.079,406.4229,405.9512,406.3738,8968.0
2023-10-30 14:55:00,413.32,413.38,412.66,413.06,2708.0,406.1576,406.2166,405.509,405.9021,2708.0
2023-10-30 15:00:00,413.2,413.45,412.47,413.17,4236.0,406.0397,406.2854,405.3223,406.0102,4236.0
2023-10-30 15:05:00,413.21,414.74,413.18,414.38,5723.0,406.0495,407.553,406.02,407.1992,5723.0
2023-10-30 15:10:00,414.37,414.55,413.81,414.31,9495.0,407.1894,407.3663,406.6391,407.1304,9495.0
2023-10-30 15:15:00,414.31,414.7,413.89,414.53,5261.0,407.1304,407.5137,406.7177,407.3466,5261.0
2023-10-30 15:20:00,414.72,414.95,414.55,414.73,5827.0,407.5333,407.7594,407.3663,407.5432,5827.0
2023-10-30 15:25:00,414.73,414.73,414.06,414.33,4388.0,407.5432,407.5432,406.8848,407.1501,4388.0
2023-10-30 15:30:00,414.32,414.35,413.3,414.03,4109.0,407.1403,407.1698,406.138,406.8553,4109.0
2023-10-30 15:35:00,413.93,414.9,413.82,414.5,9611.0,406.757,407.7102,406.6489,407.3172,9611.0
2023-10-30 15:40:00,414.33,414.33,413.77,414.2,3007.0,407.1501,407.1501,406.5998,407.0224,3007.0
2023-10-30 15:45:00,414.22,414.22,413.41,413.57,7814.0,407.042,407.042,406.246,406.4033,7814.0
2023-10-30 15:50:00,413.31,413.37,412.05,412.05,18331.0,406.1478,406.2067,404.9096,404.9096,18331.0
2023-10-30 15:55:00,412.02,412.34,410.89,411.1,33862.0,404.8801,405.1946,403.7697,403.9761,33862.0
2023-10-31 09:30:00,407.16,409.0,406.3,408.38,13680.0,400.1043,401.9125,399.2593,401.3032,13680.0
2023-10-31 09:35:00,407.77,409.09,402.34,403.11,18317.0,400.7038,402.0009,395.3679,396.1245,18317.0
2023-10-31 09:40:00,402.58,403.1,399.86,400.19,24324.0,395.6037,396.1147,392.9309,393.2551,24324.0
2023-10-31 09:45:00,400.1,400.33,395.44,397.99,27468.0,393.1667,393.3927,388.5874,391.0933,27468.0
2023-10-31 09:50:00,398.41,401.79,398.41,401.25,16733.0,391.506,394.8274,391.506,394.2968,16733.0
2023-10-31 09:55:00,400.78,402.18,399.75,400.62,10403.0,393.8349,395.2106,392.8228,393.6777,10403.0
2023-10-31 10:00:00,400.4,401.78,398.61,400.78,25741.0,393.4615,394.8176,391.7025,393.8349,25741.0
2023-10-31 10:05:00,401.0,401.06,398.77,400.1,15376.0,394.0511,394.1101,391.8597,393.1667,15376.0
2023-10-31 10:10:00,400.4,401.95,399.97,401.04,18148.0,393.4615,394.9846,393.0389,394.0904,18148.0
2023-10-31 10:15:00,401.15,403.23,401.03,401.38,22637.0,394.1985,396.2425,394.0806,394.4245,22637.0
2023-10-31 10:20:00,401.83,403.24,401.5,401.5,7462.0,394.8667,396.2523,394.5424,394.5424,7462.0
2023-10-31 10:25:00,401.51,401.64,400.61,401.05,2617.0,394.5523,394.68,393.6679,394.1002,2617.0
2023-10-31 10:30:00,401.19,401.46,399.98,400.06,2296.0,394.2378,394.5031,393.0488,393.1274,2296.0
2023-10-31 10:35:00,399.79,399.91,397.88,398.07,4018.0,392.8621,392.98,390.9852,391.1719,4018.0
2023-10-31 10:40:00,398.03,400.46,397.99,400.46,3330.0,391.1326,393.5205,391.0933,393.5205,3330.0
2023-10-31 10:45:00,400.6,401.06,399.49,400.65,4085.0,393.658,394.1101,392.5673,393.7072,4085.0
2023-10-31 10:50:00,401.62,402.29,401.61,402.29,3335.0,394.6604,395.3187,394.6505,395.3187,3335.0
2023-10-31 10:55:00,402.29,402.29,401.33,402.16,3531.0,395.3187,395.3187,394.3754,395.191,3531.0
2023-10-31 11:00:00,402.3,402.56,401.77,401.77,2650.0,395.3286,395.5841,394.8078,394.8078,2650.0
2023-10-31 11:05:00,402.23,402.76,402.23,402.43,3900.0,395.2598,395.7806,395.2598,395.4563,3900.0
2023-10-31 11:10:00,402.64,402.64,401.91,402.53,4754.0,395.6627,395.6627,394.9453,395.5546,4754.0
2023-10-31 11:15:00,402.5,402.51,401.17,402.4,3987.0,395.5251,395.5349,394.2182,395.4268,3987.0
2023-10-31 11:20:00,401.91,402.2,401.29,401.42,2458.0,394.9453,395.2303,394.3361,394.4638,2458.0
2023-10-31 11:25:00,401.84,402.33,401.81,401.98,2212.0,394.8765,395.358,394.8471,395.0141,2212.0
2023-10-31 11:30:00,402.35,403.8,402.34,403.71,2700.0,395.3777,396.8026,395.3679,396.7141,2700.0
2023-10-31 11:35:00,403.65,404.13,403.48,403.69,1845.0,396.6552,397.1269,396.4881,396.6945,1845.0
2023-10-31 11:40:00,403.8,403.8,403.03,403.04,1007.0,396.8026,396.8026,396.0459,396.0557,1007.0
2023-10-31 11:45:00,403.0,403.16,402.6,402.6,2449.0,396.0164,396.1737,395.6234,395.6234,2449.0
2023-10-31 11:50:00,403.02,403.45,403.01,403.32,1200.0,396.0361,396.4586,396.0263,396.3309,1200.0
2023-10-31 11:55:00,403.11,405.04,403.08,405.04,3407.0,396.1245,398.0211,396.0951,398.0211,3407.0
2023-10-31 12:00:00,405.04,405.04,404.5,404.58,2465.0,398.0211,398.0211,397.4904,397.5691,2465.0
2023-10-31 12:05:00,404.77,406.02,404.76,404.99,3863.0,397.7558,398.9841,397.7459,397.972,3863.0
2023-10-31 12:10:00,405.11,405.45,404.91,405.0,3632.0,398.0899,398.424,397.8933,397.9818,3632.0
2023-10-31 12:15:00,405.0,405.11,403.37,403.81,3703.0,397.9818,398.0899,396.38,396.8124,3703.0
2023-10-31 12:20:00,403.78,404.72,403.17,404.72,3709.0,396.7829,397.7066,396.1835,397.7066,3709.0
2023-10-31 12:25:00,404.59,405.03,404.4,405.0,2000.0,397.5789,398.0113,397.3922,397.9818,2000.0
2023-10-31 12:30:00,405.22,405.55,404.57,404.57,1300.0,398.198,398.5222,397.5592,397.5592,1300.0
2023-10-31 12:35:00,404.44,404.77,403.43,404.77,6475.0,397.4315,397.7558,396.439,397.7558,6475.0
2023-10-31 12:40:00,404.72,405.7,404.72,404.95,5802.0,397.7066,398.6696,397.7066,397.9326,5802.0
2023-10-31 12:45:00,405.71,405.71,404.84,405.61,3000.0,398.6795,398.6795,397.8246,398.5812,3000.0
2023-10-31 12:50:00,405.59,405.59,404.98,405.05,520.0,398.5616,398.5616,397.9621,398.0309,520.0
2023-10-31 12:55:00,405.0,405.63,404.67,405.26,5464.0,397.9818,398.6009,397.6575,398.2373,5464.0
2023-10-31 13:00:00,405.94,405.94,405.13,405.13,2507.0,398.9055,398.9055,398.1095,398.1095,2507.0
2023-10-31 13:05:00,405.12,405.52,404.86,405.24,1739.0,398.0997,398.4928,397.8442,398.2176,1739.0
2023-10-31 13:10:00,404.96,404.96,404.15,404.54,2601.0,397.9425,397.9425,397.1465,397.5298,2601.0
2023-10-31 13:15:00,404.54,404.91,404.53,404.91,526.0,397.5298,397.8933,397.5199,397.8933,526.0
2023-10-31 13:20:00,404.91,405.29,404.14,404.14,1952.0,397.8933,398.2668,397.1367,397.1367,1952.0
2023-10-31 13:25:00,404.47,404.77,404.01,404.27,1741.0,397.461,397.7558,397.0089,397.2644,1741.0
2023-10-31 13:30:00,404.49,404.83,404.23,404.83,2329.0,397.4806,397.8147,397.2251,397.8147,2329.0
2023-10-31 13:35:00,404.59,404.67,404.32,404.67,400.0,397.5789,397.6575,397.3136,397.6575,400.0
2023-10-31 13:40:00,404.88,405.95,404.88,405.95,1685.0,397.8639,398.9153,397.8639,398.9153,1685.0
2023-10-31 13:45:00,405.6,405.6,405.34,405.55,1115.0,398.5714,398.5714,398.3159,398.5222,1115.0
2023-10-31 13:50:00,405.88,406.13,405.88,405.99,300.0,398.8465,399.0922,398.8465,398.9546,300.0
2023-10-31 13:55:00,406.54,406.74,406.28,406.32,1500.0,399.4951,399.6916,399.2396,399.2789,1500.0
2023-10-31 14:00:00,406.82,406.82,406.27,406.78,1003.0,399.7702,399.7702,399.2298,399.7309,1003.0
2023-10-31 14:05:00,406.98,406.98,406.48,406.48,2461.0,399.9275,399.9275,399.4361,399.4361,2461.0
2023-10-31 14:10:00,405.94,406.35,405.94,406.28,1710.0,398.9055,399.3084,398.9055,399.2396,1710.0
2023-10-31 14:15:00,405.99,406.01,405.34,405.4,2030.0,398.9546,398.9743,398.3159,398.3748,2030.0
2023-10-31 14:20:00,405.47,405.85,405.2,405.85,3307.0,398.4436,398.8171,398.1783,398.8171,3307.0
2023-10-31 14:25:00,405.79,405.79,405.38,405.38,1596.0,398.7581,398.7581,398.3552,398.3552,1596.0
2023-10-31 14:30:00,405.4,406.08,405.39,405.95,3403.0,398.3748,399.0431,398.365,398.9153,3403.0
2023-10-31 14:35:00,405.96,406.34,405.83,406.34,1832.0,398.9251,399.2986,398.7974,399.2986,1832.0
2023-10-31 14:40:00,406.2,406.65,406.11,406.47,2430.0,399.161,399.6032,399.0725,399.4263,2430.0
2023-10-31 14:45:00,406.2,406.48,405.96,406.09,1539.0,399.161,399.4361,398.9251,399.0529,1539.0
2023-10-31 14:50:00,406.27,406.35,406.06,406.35,1423.0,399.2298,399.3084,399.0234,399.3084,1423.0
2023-10-31 14:55:00,406.25,406.58,406.18,406.56,2250.0,399.2101,399.5344,399.1413,399.5147,2250.0
2023-10-31 15:00:00,406.53,406.79,405.89,406.47,6021.0,399.4853,399.7408,398.8564,399.4263,6021.0
2023-10-31 15:05:00,406.23,406.38,406.02,406.25,2333.0,399.1905,399.3379,398.9841,399.2101,2333.0
2023-10-31 15:10:00,406.1,407.2,406.1,407.08,12375.0,399.0627,400.1437,399.0627,400.0257,12375.0
2023-10-31 15:15:00,406.99,408.0,406.84,407.24,9870.0,399.9373,400.9298,399.7899,400.183,9870.0
2023-10-31 15:20:00,407.19,407.27,406.2,406.2,1700.0,400.1338,400.2124,399.161,399.161,1700.0
2023-10-31 15:25:00,406.5,406.82,406.2,406.25,3041.0,399.4558,399.7702,399.161,399.2101,3041.0
2023-10-31 15:30:00,406.24,406.25,405.14,405.6,5917.0,399.2003,399.2101,398.1194,398.5714,5917.0
2023-10-31 15:35:00,405.41,405.52,405.02,405.41,5148.0,398.3847,398.4928,398.0014,398.3847,5148.0
2023-10-31 15:40:00,405.21,405.32,404.69,405.31,7575.0,398.1881,398.2962,397.6772,398.2864,7575.0
2023-10-31 15:45:00,405.25,406.4,404.86,406.27,9691.0,398.2274,399.3575,397.8442,399.2298,9691.0
2023-10-31 15:50:00,406.5,407.1,405.51,405.68,13738.0,399.4558,400.0454,398.4829,398.65,13738.0
2023-10-31 15:55:00,405.7,406.27,405.42,406.27,36024.0,398.6696,399.2298,398.3945,399.2298,36024.0
2023-11-01 09:30:00,403.79,405.61,399.73,400.28,19390.0,396.7927,398.5812,392.8031,393.3436,19390.0
2023-11-01 09:35:00,400.46,402.11,400.45,401.68,2555.0,393.5205,395.1419,393.5106,394.7193,2555.0
2023-11-01 09:40:00,401.69,401.7,400.77,401.65,3701.0,394.7291,394.739,393.8251,394.6898,3701.0
2023-11-01 09:45:00,400.94,403.09,400.88,403.09,5825.0,393.9921,396.1049,393.9332,396.1049,5825.0
2023-11-01 09:50:00,403.23,405.7,403.16,404.79,6225.0,396.2425,398.6696,396.1737,397.7754,6225.0
2023-11-01 09:55:00,404.93,405.97,404.76,405.31,3609.0,397.913,398.935,397.7459,398.2864,3609.0
2023-11-01 10:00:00,406.39,406.39,403.78,404.06,2984.0,399.3477,399.3477,396.7829,397.0581,2984.0
2023-11-01 10:05:00,404.01,404.29,402.27,402.81,3000.0,397.0089,397.2841,395.2991,395.8297,3000.0
2023-11-01 10:10:00,402.24,402.67,401.91,402.18,3566.0,395.2696,395.6922,394.9453,395.2106,3566.0
2023-11-01 10:15:00,402.19,402.19,401.55,401.83,1916.0,395.2205,395.2205,394.5916,394.8667,1916.0
2023-11-01 10:20:00,402.34,403.13,402.34,403.06,3290.0,395.3679,396.1442,395.3679,396.0754,3290.0
2023-11-01 10:25:00,402.93,404.34,402.92,404.33,4688.0,395.9477,397.3332,395.9378,397.3234,4688.0
2023-11-01 10:30:00,404.34,404.69,403.96,404.45,3173.0,397.3332,397.6772,396.9598,397.4413,3173.0
2023-11-01 10:35:00,404.44,405.88,404.31,405.61,2488.0,397.4315,398.8465,397.3037,398.5812,2488.0
2023-11-01 10:40:00,405.73,406.16,405.5,405.78,2741.0,398.6991,399.1217,398.4731,398.7483,2741.0
2023-11-01 10:45:00,405.64,405.86,404.72,404.72,1600.0,398.6107,398.8269,397.7066,397.7066,1600.0
2023-11-01 10:50:00,404.23,404.42,403.94,403.94,1840.0,397.2251,397.4118,396.9401,396.9401,1840.0
2023-11-01 10:55:00,404.3,404.6,403.7,404.16,2759.0,397.2939,397.5887,396.7043,397.1563,2759.0
2023-11-01 11:00:00,404.04,404.39,404.02,404.33,1007.0,397.0384,397.3824,397.0188,397.3234,1007.0
2023-11-01 11:05:00,404.34,404.59,404.0,404.55,1292.0,397.3332,397.5789,396.9991,397.5396,1292.0
2023-11-01 11:10:00,404.5,404.5,402.69,403.04,3792.0,397.4904,397.4904,395.7118,396.0557,3792.0
2023-11-01 11:15:00,402.83,402.83,402.23,402.45,3849.0,395.8494,395.8494,395.2598,395.476,3849.0
2023-11-01 11:20:00,402.54,402.85,401.48,402.11,5373.0,395.5644,395.869,394.5228,395.1419,5373.0
2023-11-01 11:25:00,401.88,402.61,401.45,402.61,9161.0,394.9158,395.6332,394.4933,395.6332,9161.0
2023-11-01 11:30:00,402.43,402.5,401.49,402.07,3904.0,395.4563,395.5251,394.5326,395.1026,3904.0
2023-11-01 11:35:00,402.09,402.09,401.52,402.0,2412.0,395.1222,395.1222,394.5621,395.0338,2412.0
2023-11-01 11:40:00,401.79,402.75,401.78,402.54,2039.0,394.8274,395.7708,394.8176,395.5644,2039.0
2023-11-01 11:45:00,402.8,403.23,402.49,402.5,3540.0,395.8199,396.2425,395.5153,395.5251,3540.0
2023-11-01 11:50:00,402.43,403.0,402.43,402.88,3341.0,395.4563,396.0164,395.4563,395.8985,3341.0
2023-11-01 11:55:00,403.13,403.45,402.89,403.25,3694.0,396.1442,396.4586,395.9083,396.2621,3694.0
2023-11-01 12:00:00,403.23,403.23,402.42,402.78,2453.0,396.2425,396.2425,395.4465,395.8003,2453.0
2023-11-01 12:05:00,402.5,403.18,402.5,403.03,3100.0,395.5251,396.1933,395.5251,396.0459,3100.0
2023-11-01 12:10:00,403.0,403.0,402.45,402.58,1325.0,396.0164,396.0164,395.476,395.6037,1325.0
2023-11-01 12:15:00,402.5,402.8,402.3,402.68,3367.0,395.5251,395.8199,395.3286,395.702,3367.0
2023-11-01 12:20:00,402.68,403.3,402.67,402.85,4640.0,395.702,396.3112,395.6922,395.869,4640.0
2023-11-01 12:25:00,403.01,403.02,401.93,401.93,3770.0,396.0263,396.0361,394.965,394.965,3770.0
2023-11-01 12:30:00,402.21,402.37,401.31,402.0,4571.0,395.2401,395.3974,394.3557,395.0338,4571.0
2023-11-01 12:35:00,401.96,402.44,401.76,401.85,1535.0,394.9945,395.4661,394.7979,394.8864,1535.0
2023-11-01 12:40:00,400.8,401.19,400.77,400.84,700.0,393.8546,394.2378,393.8251,393.8939,700.0
2023-11-01 12:45:00,400.85,401.11,400.51,400.59,4127.0,393.9037,394.1592,393.5696,393.6482,4127.0
2023-11-01 12:50:00,400.63,400.94,400.38,400.76,3801.0,393.6875,393.9921,393.4418,393.8153,3801.0
2023-11-01 12:55:00,400.6,401.13,400.6,401.13,2413.0,393.658,394.1788,393.658,394.1788,2413.0
2023-11-01 13:00:00,401.02,401.11,400.65,400.65,1700.0,394.0707,394.1592,393.7072,393.7072,1700.0
2023-11-01 13:05:00,400.64,400.64,399.9,400.13,7442.0,393.6973,393.6973,392.9702,393.1962,7442.0
2023-11-01 13:10:00,400.08,401.1,400.08,401.06,3856.0,393.147,394.1494,393.147,394.1101,3856.0
2023-11-01 13:15:00,401.21,401.34,400.1,400.26,2538.0,394.2575,394.3852,393.1667,393.3239,2538.0
2023-11-01 13:20:00,400.01,400.45,399.62,399.66,6154.0,393.0783,393.5106,392.695,392.7343,6154.0
2023-11-01 13:25:00,400.17,401.41,400.11,401.39,1176.0,393.2355,394.454,393.1765,394.4343,1176.0
2023-11-01 13:30:00,401.21,401.21,400.76,401.15,1377.0,394.2575,394.2575,393.8153,394.1985,1377.0
2023-11-01 13:35:00,401.16,401.45,400.94,401.3,1121.0,394.2083,394.4933,393.9921,394.3459,1121.0
2023-11-01 13:40:00,401.16,402.49,401.15,402.49,3392.0,394.2083,395.5153,394.1985,395.5153,3392.0
2023-11-01 13:45:00,402.33,402.33,401.03,401.64,2041.0,395.358,395.358,394.0806,394.68,2041.0
2023-11-01 13:50:00,401.88,401.88,401.31,401.33,4405.0,394.9158,394.9158,394.3557,394.3754,4405.0
2023-11-01 13:55:00,401.3,401.67,400.96,401.09,2304.0,394.3459,394.7095,394.0118,394.1395,2304.0
2023-11-01 14:00:00,401.68,402.55,401.18,401.19,6132.0,394.7193,395.5742,394.228,394.2378,6132.0
2023-11-01 14:05:00,401.37,401.97,400.94,401.63,2834.0,394.4147,395.0043,393.9921,394.6702,2834.0
2023-11-01 14:10:00,401.57,401.98,401.07,401.5,1658.0,394.6112,395.0141,394.1199,394.5424,1658.0
2023-11-01 14:15:00,400.85,401.74,400.85,401.48,868.0,393.9037,394.7783,393.9037,394.5228,868.0
2023-11-01 14:20:00,401.56,401.94,401.27,401.88,1689.0,394.6014,394.9748,394.3164,394.9158,1689.0
2023-11-01 14:25:00,402.25,402.82,402.15,402.81,2110.0,395.2794,395.8396,395.1812,395.8297,2110.0
2023-11-01 14:30:00,403.17,404.75,403.09,404.75,3300.0,396.1835,397.7361,396.1049,397.7361,3300.0
2023-11-01 14:35:00,404.66,405.0,403.22,403.42,8136.0,397.6477,397.9818,396.2326,396.4292,8136.0
2023-11-01 14:40:00,403.31,403.31,401.14,402.15,3735.0,396.3211,396.3211,394.1887,395.1812,3735.0
2023-11-01 14:45:00,401.83,403.08,401.47,401.47,2725.0,394.8667,396.0951,394.513,394.513,2725.0
2023-11-01 14:50:00,402.25,403.09,402.25,402.93,715.0,395.2794,396.1049,395.2794,395.9477,715.0
2023-11-01 14:55:00,403.54,405.85,403.32,405.77,4138.0,396.5471,398.8171,396.3309,398.7384,4138.0
2023-11-01 15:00:00,406.0,407.35,405.91,406.28,3035.0,398.9645,400.2911,398.876,399.2396,3035.0
2023-11-01 15:05:00,406.84,407.76,406.55,406.79,4781.0,399.7899,400.694,399.5049,399.7408,4781.0
2023-11-01 15:10:00,407.1,407.1,406.34,406.34,2472.0,400.0454,400.0454,399.2986,399.2986,2472.0
2023-11-01 15:15:00,406.44,407.14,406.21,407.14,7296.0,399.3968,400.0847,399.1708,400.0847,7296.0
2023-11-01 15:20:00,406.85,408.58,406.84,408.36,1930.0,399.7997,401.4997,399.7899,401.2836,1930.0
2023-11-01 15:25:00,408.8,408.8,407.84,407.84,9431.0,401.7159,401.7159,400.7726,400.7726,9431.0
2023-11-01 15:30:00,407.69,408.17,407.06,407.93,12034.0,400.6252,401.0968,400.0061,400.861,12034.0
2023-11-01 15:35:00,407.94,408.29,407.65,408.21,2518.0,400.8708,401.2148,400.5859,401.1362,2518.0
2023-11-01 15:40:00,408.55,408.91,408.12,408.45,4619.0,401.4703,401.824,401.0477,401.372,4619.0
2023-11-01 15:45:00,408.36,409.37,408.36,409.37,7586.0,401.2836,402.2761,401.2836,402.2761,7586.0
2023-11-01 15:50:00,409.37,409.41,408.85,409.19,9669.0,402.2761,402.3154,401.7651,402.0992,9669.0
2023-11-01 15:55:00,409.25,409.71,408.81,409.48,28928.0,402.1581,402.6102,401.7258,402.3841,28928.0
2023-11-02 09:30:00,421.34,429.13,421.34,425.5,24017.0,414.0386,421.6936,414.0386,418.1265,24017.0
2023-11-02 09:35:00,425.12,426.47,422.56,425.45,15624.0,417.7531,419.0797,415.2375,418.0774,15624.0
2023-11-02 09:40:00,424.23,424.96,419.82,420.28,15251.0,416.8785,417.5959,412.545,412.997,15251.0
2023-11-02 09:45:00,421.35,422.59,420.47,421.33,6147.0,414.0485,415.267,413.1837,414.0288,6147.0
2023-11-02 09:50:00,421.76,423.47,421.09,421.69,6576.0,414.4513,416.1317,413.793,414.3826,6576.0
2023-11-02 09:55:00,422.13,424.06,422.13,423.1,4751.0,414.8149,416.7115,414.8149,415.7681,4751.0
2023-11-02 10:00:00,422.9,422.9,421.36,422.77,14549.0,415.5716,415.5716,414.0583,415.4438,14549.0
2023-11-02 10:05:00,422.49,422.55,420.54,420.54,8937.0,415.1687,415.2277,413.2525,413.2525,8937.0
2023-11-02 10:10:00,420.94,420.94,419.81,419.88,1872.0,413.6456,413.6456,412.5351,412.6039,1872.0
2023-11-02 10:15:00,420.17,421.57,420.03,421.38,8082.0,412.8889,414.2646,412.7513,414.0779,8082.0
2023-11-02 10:20:00,421.98,422.92,421.88,422.92,2508.0,414.6675,415.5912,414.5693,415.5912,2508.0
2023-11-02 10:25:00,422.72,423.5,422.23,422.88,27728.0,415.3947,416.1612,414.9132,415.5519,27728.0
2023-11-02 10:30:00,422.77,423.94,422.07,423.7,2500.0,415.4438,416.5936,414.756,416.3577,2500.0
2023-11-02 10:35:00,423.45,424.36,423.16,423.86,2339.0,416.1121,417.0063,415.8271,416.515,2339.0
2023-11-02 10:40:00,423.72,424.39,423.7,424.39,928.0,416.3774,417.0358,416.3577,417.0358,928.0
2023-11-02 10:45:00,425.0,425.0,424.27,424.64,3889.0,417.6352,417.6352,416.9179,417.2814,3889.0
2023-11-02 10:50:00,424.9,425.6,424.58,425.35,6927.0,417.5369,418.2248,417.2225,417.9791,6927.0
2023-11-02 10:55:00,425.64,426.37,425.42,426.03,4351.0,418.2641,418.9815,418.0479,418.6474,4351.0
2023-11-02 11:00:00,426.04,426.86,425.47,426.86,3598.0,418.6572,419.463,418.0971,419.463,3598.0
2023-11-02 11:05:00,426.64,426.84,426.15,426.15,1500.0,419.2468,419.4433,418.7653,418.7653,1500.0
2023-11-02 11:10:00,426.3,426.3,425.52,425.83,3656.0,418.9127,418.9127,418.1462,418.4508,3656.0
2023-11-02 11:15:00,425.55,426.95,424.88,426.94,6433.0,418.1757,419.5514,417.5173,419.5416,6433.0
2023-11-02 11:20:00,426.94,426.95,425.52,425.92,4690.0,419.5416,419.5514,418.1462,418.5393,4690.0
2023-11-02 11:25:00,425.94,426.33,425.79,426.27,962.0,418.5589,418.9422,418.4115,418.8832,962.0
2023-11-02 11:30:00,425.69,426.66,425.69,426.5,5427.0,418.3132,419.2664,418.3132,419.1092,5427.0
2023-11-02 11:35:00,426.64,427.84,426.28,426.72,15631.0,419.2468,420.426,418.893,419.3254,15631.0
2023-11-02 11:40:00,426.98,427.18,426.5,426.57,7654.0,419.5809,419.7774,419.1092,419.178,7654.0
2023-11-02 11:45:00,426.78,427.15,426.53,426.93,9128.0,419.3844,419.7479,419.1387,419.5318,9128.0
2023-11-02 11:50:00,426.87,426.87,426.01,426.81,8573.0,419.4728,419.4728,418.6277,419.4138,8573.0
2023-11-02 11:55:00,426.62,427.4,426.62,427.03,11199.0,419.2271,419.9936,419.2271,419.63,11199.0
2023-11-02 12:00:00,427.03,427.76,427.03,427.25,5476.0,419.63,420.3474,419.63,419.8462,5476.0
2023-11-02 12:05:00,427.22,427.45,426.28,426.33,12840.0,419.8167,420.0427,418.893,418.9422,12840.0
2023-11-02 12:10:00,426.11,427.09,425.69,426.29,5982.0,418.726,419.689,418.3132,418.9028,5982.0
2023-11-02 12:15:00,426.64,427.62,426.62,427.04,6166.0,419.2468,420.2098,419.2271,419.6399,6166.0
2023-11-02 12:20:00,427.02,427.54,426.96,427.54,3095.0,419.6202,420.1312,419.5612,420.1312,3095.0
2023-11-02 12:25:00,427.24,427.24,426.44,426.55,3054.0,419.8364,419.8364,419.0502,419.1583,3054.0
2023-11-02 12:30:00,426.54,427.03,425.85,425.94,2834.0,419.1485,419.63,418.4705,418.5589,2834.0
2023-11-02 12:35:00,426.01,427.25,425.83,427.25,4456.0,418.6277,419.8462,418.4508,419.8462,4456.0
2023-11-02 12:40:00,427.65,428.35,426.53,427.23,7745.0,420.2393,420.9271,419.1387,419.8266,7745.0
2023-11-02 12:45:00,427.57,428.04,427.37,427.51,4324.0,420.1607,420.6225,419.9641,420.1017,4324.0
2023-11-02 12:50:00,427.02,427.66,427.02,427.65,2575.0,419.6202,420.2491,419.6202,420.2393,2575.0
2023-11-02 12:55:00,427.69,427.95,426.59,426.79,5333.0,420.2786,420.5341,419.1976,419.3942,5333.0
2023-11-02 13:00:00,427.15,428.8,427.15,428.61,4282.0,419.7479,421.3694,419.7479,421.1826,4282.0
2023-11-02 13:05:00,428.72,428.89,428.38,428.89,7000.0,421.2907,421.4578,420.9566,421.4578,7000.0
2023-11-02 13:10:00,428.99,430.05,428.97,430.05,2542.0,421.5561,422.5977,421.5364,422.5977,2542.0
2023-11-02 13:15:00,430.01,430.59,430.01,430.58,1200.0,422.5584,423.1283,422.5584,423.1185,1200.0
2023-11-02 13:20:00,430.81,430.81,430.28,430.62,4335.0,423.3445,423.3445,422.8237,423.1578,4335.0
2023-11-02 13:25:00,430.56,430.85,430.2,430.29,4875.0,423.0989,423.3838,422.7451,422.8335,4875.0
2023-11-02 13:30:00,430.63,431.97,430.63,431.97,3200.0,423.1676,424.4844,423.1676,424.4844,3200.0
2023-11-02 13:35:00,431.64,432.02,431.43,431.91,6877.0,424.1601,424.5336,423.9538,424.4255,6877.0
2023-11-02 13:40:00,431.6,431.88,431.56,431.82,1305.0,424.1208,424.396,424.0815,424.337,1305.0
2023-11-02 13:45:00,432.0,432.49,431.5,431.5,9409.0,424.5139,424.9954,424.0226,424.0226,9409.0
2023-11-02 13:50:00,431.52,432.58,431.35,432.43,6562.0,424.0422,425.0838,423.8752,424.9364,6562.0
2023-11-02 13:55:00,432.57,433.38,432.4,432.87,6564.0,425.074,425.87,424.907,425.3688,6564.0
2023-11-02 14:00:00,432.9,433.02,432.6,432.93,2707.0,425.3983,425.5162,425.1035,425.4278,2707.0
2023-11-02 14:05:00,432.78,433.22,432.65,432.98,3068.0,425.2804,425.7128,425.1526,425.4769,3068.0
2023-11-02 14:10:00,433.13,433.27,432.33,432.85,8877.0,425.6243,425.7619,424.8382,425.3492,8877.0
2023-11-02 14:15:00,432.97,432.98,431.9,432.56,6867.0,425.4671,425.4769,424.4156,425.0642,6867.0
2023-11-02 14:20:00,432.6,432.82,431.86,432.21,1910.0,425.1035,425.3197,424.3763,424.7203,1910.0
2023-11-02 14:25:00,432.14,432.16,431.81,432.0,2855.0,424.6515,424.6711,424.3272,424.5139,2855.0
2023-11-02 14:30:00,432.05,432.36,431.79,432.31,2892.0,424.563,424.8677,424.3075,424.8185,2892.0
2023-11-02 14:35:00,432.55,433.02,432.44,432.46,5958.0,425.0544,425.5162,424.9463,424.9659,5958.0
2023-11-02 14:40:00,432.66,432.8,432.12,432.68,3596.0,425.1625,425.3,424.6318,425.1821,3596.0
2023-11-02 14:45:00,432.91,433.0,432.63,432.89,4344.0,425.4081,425.4966,425.133,425.3885,4344.0
2023-11-02 14:50:00,432.77,433.49,432.77,433.29,3321.0,425.2706,425.9781,425.2706,425.7815,3321.0
2023-11-02 14:55:00,433.19,433.21,432.3,432.71,3499.0,425.6833,425.7029,424.8087,425.2116,3499.0
2023-11-02 15:00:00,432.98,433.08,432.12,432.27,3784.0,425.4769,425.5752,424.6318,424.7792,3784.0
2023-11-02 15:05:00,432.15,432.8,432.15,432.8,1954.0,424.6613,425.3,424.6613,425.3,1954.0
2023-11-02 15:10:00,432.81,433.87,432.81,433.86,3552.0,425.3099,426.3515,425.3099,426.3417,3552.0
2023-11-02 15:15:00,433.75,433.77,433.06,433.13,5967.0,426.2336,426.2532,425.5555,425.6243,5967.0
2023-11-02 15:20:00,433.1,433.16,432.79,432.96,6604.0,425.5948,425.6538,425.2902,425.4573,6604.0
2023-11-02 15:25:00,432.7,432.7,431.92,432.08,2200.0,425.2018,425.2018,424.4353,424.5925,2200.0
2023-11-02 15:30:00,431.87,432.28,431.73,432.27,6037.0,424.3862,424.789,424.2486,424.7792,6037.0
2023-11-02 15:35:00,432.26,433.26,432.21,433.26,7770.0,424.7694,425.7521,424.7203,425.7521,7770.0
2023-11-02 15:40:00,433.25,433.26,432.88,433.04,5225.0,425.7422,425.7521,425.3786,425.5359,5225.0
2023-11-02 15:45:00,432.92,433.13,432.63,433.06,12739.0,425.418,425.6243,425.133,425.5555,12739.0
2023-11-02 15:50:00,432.9,433.66,432.44,432.77,16754.0,425.3983,426.1451,424.9463,425.2706,16754.0
2023-11-02 15:55:00,432.66,433.11,432.11,433.07,47421.0,425.1625,425.6047,424.622,425.5654,47421.0
2023-11-03 09:30:00,441.94,446.23,440.99,443.31,31795.0,434.2816,438.4973,433.3481,435.6279,31795.0
2023-11-03 09:35:00,443.93,446.69,443.57,446.58,20335.0,436.2372,438.9493,435.8834,438.8412,20335.0
2023-11-03 09:40:00,446.94,446.94,445.14,445.86,18674.0,439.195,439.195,437.4262,438.1337,18674.0
2023-11-03 09:45:00,446.54,448.71,446.18,447.45,13025.0,438.8019,440.9343,438.4482,439.6962,13025.0
2023-11-03 09:50:00,447.68,452.21,447.68,452.21,6793.0,439.9222,444.3737,439.9222,444.3737,6793.0
2023-11-03 09:55:00,451.67,454.54,451.12,453.86,11759.0,443.843,446.6633,443.3026,445.9951,11759.0
2023-11-03 10:00:00,454.37,454.57,452.46,452.57,27432.0,446.4963,446.6928,444.6193,444.7274,27432.0
2023-11-03 10:05:00,452.63,452.63,450.85,452.21,3661.0,444.7864,444.7864,443.0372,444.3737,3661.0
2023-11-03 10:10:00,452.16,452.16,450.43,450.68,3888.0,444.3245,444.3245,442.6245,442.8702,3888.0
2023-11-03 10:15:00,450.59,451.69,450.16,450.93,8372.0,442.7818,443.8627,442.3592,443.1159,8372.0
2023-11-03 10:20:00,451.12,451.47,450.5,451.3,3124.0,443.3026,443.6465,442.6933,443.4795,3124.0
2023-11-03 10:25:00,451.28,451.29,449.34,450.78,5571.0,443.4598,443.4696,441.5534,442.9685,5571.0
2023-11-03 10:30:00,450.64,450.65,449.22,449.22,4361.0,442.8309,442.8407,441.4355,441.4355,4361.0
2023-11-03 10:35:00,448.67,449.3,447.75,447.83,19294.0,440.895,441.5141,439.991,440.0696,19294.0
2023-11-03 10:40:00,447.58,447.58,446.23,446.66,4153.0,439.8239,439.8239,438.4973,438.9199,4153.0
2023-11-03 10:45:00,446.74,447.23,446.48,446.82,3963.0,438.9985,439.48,438.743,439.0771,3963.0
2023-11-03 10:50:00,446.87,446.87,444.99,444.99,2525.0,439.1262,439.1262,437.2788,437.2788,2525.0
2023-11-03 10:55:00,445.55,448.28,445.46,447.69,5446.0,437.8291,440.5118,437.7407,439.932,5446.0
2023-11-03 11:00:00,447.71,447.98,447.08,447.54,12743.0,439.9517,440.217,439.3326,439.7846,12743.0
2023-11-03 11:05:00,447.59,447.94,446.6,446.6,2336.0,439.8337,440.1777,438.8609,438.8609,2336.0
2023-11-03 11:10:00,445.65,447.11,445.61,447.11,2965.0,437.9274,439.3621,437.8881,439.3621,2965.0
2023-11-03 11:15:00,447.37,448.82,447.27,448.82,2785.0,439.6176,441.0424,439.5193,441.0424,2785.0
2023-11-03 11:20:00,448.72,448.81,447.94,448.5,4560.0,440.9442,441.0326,440.1777,440.728,4560.0
2023-11-03 11:25:00,448.17,449.79,448.16,448.59,3377.0,440.4037,441.9956,440.3939,440.8164,3377.0
2023-11-03 11:30:00,448.74,449.89,448.74,449.89,2407.0,440.9638,442.0939,440.9638,442.0939,2407.0
2023-11-03 11:35:00,449.62,450.64,449.59,450.09,4119.0,441.8286,442.8309,441.7991,442.2904,4119.0
2023-11-03 11:40:00,449.68,450.9,449.68,450.9,25429.0,441.8875,443.0864,441.8875,443.0864,25429.0
2023-11-03 11:45:00,450.97,450.97,450.06,450.79,1100.0,443.1552,443.1552,442.2609,442.9783,1100.0
2023-11-03 11:50:00,450.97,452.45,450.97,451.57,6375.0,443.1552,444.6095,443.1552,443.7448,6375.0
2023-11-03 11:55:00,451.8,451.8,450.93,451.09,3374.0,443.9708,443.9708,443.1159,443.2731,3374.0
2023-11-03 12:00:00,451.46,451.76,451.25,451.46,3747.0,443.6367,443.9315,443.4303,443.6367,3747.0
2023-11-03 12:05:00,451.45,451.92,450.81,451.43,3916.0,443.6269,444.0887,442.9979,443.6072,3916.0
2023-11-03 12:10:00,451.55,451.55,450.12,451.38,4269.0,443.7251,443.7251,442.3199,443.5581,4269.0
2023-11-03 12:15:00,450.99,451.37,450.72,451.04,3057.0,443.1748,443.5482,442.9095,443.224,3057.0
2023-11-03 12:20:00,451.52,452.0,450.75,451.64,6511.0,443.6956,444.1673,442.939,443.8136,6511.0
2023-11-03 12:25:00,451.71,452.53,451.42,452.53,4050.0,443.8823,444.6881,443.5974,444.6881,4050.0
2023-11-03 12:30:00,452.58,452.58,451.82,452.2,4612.0,444.7373,444.7373,443.9904,444.3639,4612.0
2023-11-03 12:35:00,452.43,452.65,452.02,452.23,4356.0,444.5899,444.8061,444.187,444.3933,4356.0
2023-11-03 12:40:00,452.52,452.52,451.95,452.12,2229.0,444.6783,444.6783,444.1182,444.2852,2229.0
2023-11-03 12:45:00,452.05,452.29,451.63,451.74,3192.0,444.2165,444.4523,443.8037,443.9118,3192.0
2023-11-03 12:50:00,452.01,452.77,452.01,452.58,4250.0,444.1771,444.924,444.1771,444.7373,4250.0
2023-11-03 12:55:00,452.67,453.56,452.67,453.29,6090.0,444.8257,445.7003,444.8257,445.435,6090.0
2023-11-03 13:00:00,453.43,453.94,453.34,453.94,4739.0,445.5725,446.0737,445.4841,446.0737,4739.0
2023-11-03 13:05:00,453.99,453.99,453.17,453.17,2480.0,446.1228,446.1228,445.317,445.317,2480.0
2023-11-03 13:10:00,453.41,453.41,452.34,452.35,3851.0,445.5529,445.5529,444.5014,444.5113,3851.0
2023-11-03 13:15:00,452.56,452.6,451.99,452.19,2300.0,444.7176,444.7569,444.1575,444.354,2300.0
2023-11-03 13:20:00,452.04,452.43,451.61,451.97,6829.0,444.2066,444.5899,443.7841,444.1378,6829.0
2023-11-03 13:25:00,451.97,452.59,451.58,452.49,3502.0,444.1378,444.7471,443.7546,444.6488,3502.0
2023-11-03 13:30:00,452.7,453.64,452.7,453.48,2213.0,444.8552,445.7789,444.8552,445.6217,2213.0
2023-11-03 13:35:00,453.55,453.82,453.27,453.68,3223.0,445.6905,445.9558,445.4153,445.8182,3223.0
2023-11-03 13:40:00,453.71,453.71,452.98,453.46,2944.0,445.8477,445.8477,445.1303,445.602,2944.0
2023-11-03 13:45:00,453.51,453.97,453.51,453.79,1599.0,445.6512,446.1032,445.6512,445.9263,1599.0
2023-11-03 13:50:00,453.79,455.09,453.68,454.66,5688.0,445.9263,447.2038,445.8182,446.7812,5688.0
2023-11-03 13:55:00,454.89,455.08,454.61,454.78,2429.0,447.0072,447.1939,446.7321,446.8991,2429.0
2023-11-03 14:00:00,454.49,454.52,452.92,453.56,13313.0,446.6142,446.6437,445.0714,445.7003,13313.0
2023-11-03 14:05:00,453.35,453.68,453.0,453.68,4905.0,445.4939,445.8182,445.15,445.8182,4905.0
2023-11-03 14:10:00,453.68,454.29,453.61,453.89,3346.0,445.8182,446.4176,445.7494,446.0246,3346.0
2023-11-03 14:15:00,454.05,454.05,453.4,453.55,2662.0,446.1818,446.1818,445.5431,445.6905,2662.0
2023-11-03 14:20:00,453.8,454.1,453.57,453.86,3040.0,445.9361,446.2309,445.7101,445.9951,3040.0
2023-11-03 14:25:00,453.61,454.45,453.28,454.39,4460.0,445.7494,446.5749,445.4251,446.5159,4460.0
2023-11-03 14:30:00,454.46,455.39,454.46,455.2,14411.0,446.5847,447.4986,446.5847,447.3119,14411.0
2023-11-03 14:35:00,455.26,455.44,454.88,455.2,5516.0,447.3708,447.5477,446.9974,447.3119,5516.0
2023-11-03 14:40:00,455.21,455.98,455.21,455.98,8855.0,447.3217,448.0784,447.3217,448.0784,8855.0
2023-11-03 14:45:00,456.12,456.31,455.06,456.04,5984.0,448.2159,448.4026,447.1743,448.1373,5984.0
2023-11-03 14:50:00,456.0,456.92,456.0,456.92,4107.0,448.098,449.0021,448.098,449.0021,4107.0
2023-11-03 14:55:00,456.97,457.07,456.64,457.0,4230.0,449.0512,449.1495,448.7269,449.0807,4230.0
2023-11-03 15:00:00,457.08,457.08,456.41,456.45,8240.0,449.1593,449.1593,448.5009,448.5402,8240.0
2023-11-03 15:05:00,456.25,456.5,455.8,455.97,9951.0,448.3437,448.5893,447.9015,448.0685,9951.0
2023-11-03 15:10:00,455.79,456.34,455.67,456.2,7852.0,447.8916,448.4321,447.7737,448.2945,7852.0
2023-11-03 15:15:00,456.01,456.09,455.72,455.84,11144.0,448.1078,448.1864,447.8229,447.9408,11144.0
2023-11-03 15:20:00,455.84,455.97,454.91,455.2,12875.0,447.9408,448.0685,447.0269,447.3119,12875.0
2023-11-03 15:25:00,455.21,455.29,454.4,454.62,8963.0,447.3217,447.4003,446.5257,446.7419,8963.0
2023-11-03 15:30:00,454.47,454.61,453.79,453.9,6816.0,446.5945,446.7321,445.9263,446.0344,6816.0
2023-11-03 15:35:00,453.8,453.8,453.19,453.52,6826.0,445.9361,445.9361,445.3367,445.661,6826.0
2023-11-03 15:40:00,453.47,453.79,453.35,453.62,14297.0,445.6118,445.9263,445.4939,445.7592,14297.0
2023-11-03 15:45:00,453.6,453.89,451.79,452.26,16313.0,445.7396,446.0246,443.961,444.4228,16313.0
2023-11-03 15:50:00,452.25,452.59,451.48,451.62,24552.0,444.413,444.7471,443.6563,443.7939,24552.0
2023-11-03 15:55:00,451.51,451.97,451.36,451.51,33363.0,443.6858,444.1378,443.5384,443.6858,33363.0
2023-11-06 09:30:00,454.36,455.51,449.56,449.56,9327.0,446.4864,447.6165,441.7696,441.7696,9327.0
2023-11-06 09:35:00,449.56,449.7,447.88,448.7,3800.0,441.7696,441.9072,440.1187,440.9245,3800.0
2023-11-06 09:40:00,448.48,448.48,443.6,443.63,28429.0,440.7083,440.7083,435.9129,435.9424,28429.0
2023-11-06 09:45:00,443.21,443.29,438.02,440.74,14450.0,435.5296,435.6083,430.4296,433.1024,14450.0
2023-11-06 09:50:00,441.14,443.44,440.45,442.08,8683.0,433.4955,435.7557,432.8175,434.4192,8683.0
2023-11-06 09:55:00,441.88,442.21,439.63,440.06,7251.0,434.2227,434.547,432.0117,432.4342,7251.0
2023-11-06 10:00:00,440.36,440.36,438.37,438.74,9070.0,432.729,432.729,430.7735,431.1371,9070.0
2023-11-06 10:05:00,439.06,441.72,439.04,441.72,4723.0,431.4516,434.0655,431.4319,434.0655,4723.0
2023-11-06 10:10:00,441.54,441.54,439.79,439.79,8754.0,433.8886,433.8886,432.1689,432.1689,8754.0
2023-11-06 10:15:00,440.02,440.02,437.0,438.92,5695.0,432.3949,432.3949,429.4273,431.314,5695.0
2023-11-06 10:20:00,439.42,440.48,438.95,439.94,3690.0,431.8053,432.8469,431.3435,432.3163,3690.0
2023-11-06 10:25:00,439.21,439.63,438.79,439.63,1615.0,431.599,432.0117,431.1862,432.0117,1615.0
2023-11-06 10:30:00,439.89,440.51,439.78,439.97,3940.0,432.2672,432.8764,432.1591,432.3458,3940.0
2023-11-06 10:35:00,439.33,441.08,439.07,441.08,1903.0,431.7169,433.4366,431.4614,433.4366,1903.0
2023-11-06 10:40:00,441.42,441.74,441.11,441.13,2332.0,433.7707,434.0851,433.466,433.4857,2332.0
2023-11-06 10:45:00,440.88,442.0,440.77,440.77,4170.0,433.24,434.3406,433.1319,433.1319,4170.0
2023-11-06 10:50:00,440.32,440.39,439.35,439.5,1284.0,432.6897,432.7585,431.7365,431.8839,1284.0
2023-11-06 10:55:00,439.83,439.84,439.24,439.24,3012.0,432.2082,432.218,431.6284,431.6284,3012.0
2023-11-06 11:00:00,438.99,439.07,437.87,439.04,6160.0,431.3828,431.4614,430.2822,431.4319,6160.0
2023-11-06 11:05:00,439.33,440.59,439.33,440.27,2312.0,431.7169,432.955,431.7169,432.6406,2312.0
2023-11-06 11:10:00,440.34,440.76,439.33,439.33,2088.0,432.7094,433.1221,431.7169,431.7169,2088.0
2023-11-06 11:15:00,439.51,440.42,439.51,439.91,1201.0,431.8938,432.788,431.8938,432.2868,1201.0
2023-11-06 11:20:00,440.21,440.21,438.41,438.52,3409.0,432.5816,432.5816,430.8128,430.9209,3409.0
2023-11-06 11:25:00,438.45,438.84,438.28,438.3,3661.0,430.8521,431.2354,430.6851,430.7047,3661.0
2023-11-06 11:30:00,438.18,438.27,437.45,437.91,5337.0,430.5868,430.6752,429.8695,430.3215,5337.0
2023-11-06 11:35:00,438.4,438.48,437.47,437.5,4349.0,430.803,430.8816,429.8891,429.9186,4349.0
2023-11-06 11:40:00,437.66,438.1,437.34,438.1,5580.0,430.0758,430.5082,429.7614,430.5082,5580.0
2023-11-06 11:45:00,437.92,438.36,437.92,438.21,1500.0,430.3313,430.7637,430.3313,430.6163,1500.0
2023-11-06 11:50:00,438.0,439.05,437.91,439.05,2440.0,430.4099,431.4417,430.3215,431.4417,2440.0
2023-11-06 11:55:00,438.99,439.76,438.99,439.52,2350.0,431.3828,432.1394,431.3828,431.9036,2350.0
2023-11-06 12:00:00,439.17,439.63,437.79,437.79,3016.0,431.5597,432.0117,430.2036,430.2036,3016.0
2023-11-06 12:05:00,437.69,438.08,437.5,437.67,4000.0,430.1053,430.4885,429.9186,430.0856,4000.0
2023-11-06 12:10:00,437.5,438.19,437.5,437.68,4906.0,429.9186,430.5966,429.9186,430.0955,4906.0
2023-11-06 12:15:00,438.11,438.77,437.8,438.14,5681.0,430.518,431.1666,430.2134,430.5475,5681.0
2023-11-06 12:20:00,437.91,438.23,437.12,437.5,1800.0,430.3215,430.6359,429.5452,429.9186,1800.0
2023-11-06 12:25:00,437.5,437.97,437.2,437.64,1850.0,429.9186,430.3804,429.6238,430.0562,1850.0
2023-11-06 12:30:00,437.7,438.04,437.69,438.04,400.0,430.1151,430.4492,430.1053,430.4492,400.0
2023-11-06 12:35:00,437.5,437.9,437.34,437.64,3873.0,429.9186,430.3117,429.7614,430.0562,3873.0
2023-11-06 12:40:00,437.65,437.65,437.37,437.5,1700.0,430.066,430.066,429.7908,429.9186,1700.0
2023-11-06 12:45:00,437.53,437.94,437.31,437.71,3400.0,429.9481,430.351,429.7319,430.125,3400.0
2023-11-06 12:50:00,437.93,437.93,436.19,436.19,1133.0,430.3411,430.3411,428.6313,428.6313,1133.0
2023-11-06 12:55:00,436.42,437.16,436.42,437.16,2900.0,428.8573,429.5845,428.8573,429.5845,2900.0
2023-11-06 13:00:00,436.81,436.85,436.55,436.55,426.0,429.2405,429.2799,428.9851,428.9851,426.0
2023-11-06 13:05:00,436.84,436.84,436.38,436.38,2998.0,429.27,429.27,428.818,428.818,2998.0
2023-11-06 13:10:00,436.6,436.6,435.65,435.65,600.0,429.0342,429.0342,428.1006,428.1006,600.0
2023-11-06 13:15:00,435.73,435.73,434.42,434.5,4141.0,428.1793,428.1793,426.892,426.9706,4141.0
2023-11-06 13:20:00,433.95,435.47,433.84,435.47,2700.0,426.4301,427.9238,426.322,427.9238,2700.0
2023-11-06 13:25:00,434.89,435.23,434.89,435.23,900.0,427.3538,427.6879,427.3538,427.6879,900.0
2023-11-06 13:30:00,435.3,436.52,435.3,436.52,1485.0,427.7567,428.9556,427.7567,428.9556,1485.0
2023-11-06 13:35:00,436.87,437.45,436.87,437.37,1833.0,429.2995,429.8695,429.2995,429.7908,1833.0
2023-11-06 13:40:00,437.09,437.43,437.09,437.4,1300.0,429.5157,429.8498,429.5157,429.8203,1300.0
2023-11-06 13:45:00,437.82,437.82,437.16,437.16,1209.0,430.233,430.233,429.5845,429.5845,1209.0
2023-11-06 13:50:00,436.69,436.95,436.35,436.46,1114.0,429.1226,429.3781,428.7885,428.8966,1114.0
2023-11-06 13:55:00,436.4,436.59,436.22,436.59,1111.0,428.8377,429.0244,428.6608,429.0244,1111.0
2023-11-06 14:00:00,436.6,436.73,436.47,436.47,600.0,429.0342,429.1619,428.9064,428.9064,600.0
2023-11-06 14:05:00,436.6,436.91,435.95,436.64,7937.0,429.0342,429.3388,428.3954,429.0735,7937.0
2023-11-06 14:10:00,436.44,436.44,435.66,435.67,1924.0,428.877,428.877,428.1105,428.1203,1924.0
2023-11-06 14:15:00,435.67,435.94,435.57,435.64,5029.0,428.1203,428.3856,428.022,428.0908,5029.0
2023-11-06 14:20:00,435.39,435.45,435.19,435.45,1250.0,427.8452,427.9041,427.6486,427.9041,1250.0
2023-11-06 14:25:00,435.4,435.62,434.95,434.97,3420.0,427.855,428.0712,427.4128,427.4324,3420.0
2023-11-06 14:30:00,435.13,436.07,435.09,435.85,6981.0,427.5897,428.5134,427.5504,428.2972,6981.0
2023-11-06 14:35:00,435.87,435.88,434.78,434.78,2044.0,428.3168,428.3267,427.2457,427.2457,2044.0
2023-11-06 14:40:00,434.87,436.72,434.87,436.72,2638.0,427.3342,429.1521,427.3342,429.1521,2638.0
2023-11-06 14:45:00,436.11,436.11,435.88,435.96,411.0,428.5527,428.5527,428.3267,428.4053,411.0
2023-11-06 14:50:00,435.8,436.26,435.52,436.26,3917.0,428.248,428.7001,427.9729,428.7001,3917.0
2023-11-06 14:55:00,436.33,437.26,436.32,437.26,2813.0,428.7689,429.6827,428.759,429.6827,2813.0
2023-11-06 15:00:00,437.27,437.63,436.93,437.35,3610.0,429.6926,430.0463,429.3585,429.7712,3610.0
2023-11-06 15:05:00,437.54,437.77,437.14,437.22,2414.0,429.9579,430.1839,429.5648,429.6434,2414.0
2023-11-06 15:10:00,436.93,438.06,436.92,437.04,3185.0,429.3585,430.4689,429.3486,429.4666,3185.0
2023-11-06 15:15:00,436.94,437.16,436.81,436.85,4200.0,429.3683,429.5845,429.2405,429.2799,4200.0
2023-11-06 15:20:00,436.74,437.0,436.31,436.36,4219.0,429.1718,429.4273,428.7492,428.7983,4219.0
2023-11-06 15:25:00,436.44,436.78,436.32,436.66,2074.0,428.877,429.2111,428.759,429.0931,2074.0
2023-11-06 15:30:00,436.86,437.15,436.14,437.07,4136.0,429.2897,429.5747,428.5822,429.496,4136.0
2023-11-06 15:35:00,437.27,437.63,436.93,437.62,3584.0,429.6926,430.0463,429.3585,430.0365,3584.0
2023-11-06 15:40:00,437.54,437.97,437.43,437.68,9553.0,429.9579,430.3804,429.8498,430.0955,9553.0
2023-11-06 15:45:00,437.54,437.79,437.34,437.51,5199.0,429.9579,430.2036,429.7614,429.9284,5199.0
2023-11-06 15:50:00,437.56,438.44,437.49,438.44,11597.0,429.9776,430.8423,429.9088,430.8423,11597.0
2023-11-06 15:55:00,438.5,438.93,438.08,438.87,21163.0,430.9013,431.3238,430.4885,431.2648,21163.0
2023-11-07 09:30:00,433.7,434.51,432.81,434.18,8157.0,427.6168,428.4154,426.7393,428.0901,8157.0
2023-11-07 09:35:00,435.57,436.68,434.71,434.97,1331.0,429.4606,430.555,428.6126,428.869,1331.0
2023-11-07 09:40:00,433.14,436.06,433.14,435.01,700.0,427.0647,429.9437,427.0647,428.9084,700.0
2023-11-07 09:45:00,436.21,436.21,434.52,434.53,2537.0,430.0916,430.0916,428.4253,428.4352,2537.0
2023-11-07 09:50:00,436.2,439.56,436.16,438.98,3100.0,430.0817,433.3946,430.0423,432.8227,3100.0
2023-11-07 09:55:00,438.08,438.41,437.43,437.77,2530.0,431.9354,432.2607,431.2945,431.6297,2530.0
2023-11-07 10:00:00,437.8,438.91,437.13,437.14,2159.0,431.6593,432.7537,430.9987,431.0085,2159.0
2023-11-07 10:05:00,435.46,436.6,435.46,436.6,600.0,429.3521,430.4761,429.3521,430.4761,600.0
2023-11-07 10:10:00,435.8,436.0,435.8,436.0,895.0,429.6873,429.8845,429.6873,429.8845,895.0
2023-11-07 10:15:00,436.0,436.77,435.73,436.77,1070.0,429.8845,430.6437,429.6183,430.6437,1070.0
2023-11-07 10:20:00,437.56,438.56,437.45,438.54,4912.0,431.4227,432.4086,431.3142,432.3889,4912.0
2023-11-07 10:25:00,438.36,438.36,437.28,437.72,3051.0,432.2114,432.2114,431.1466,431.5804,3051.0
2023-11-07 10:30:00,437.46,438.21,437.46,437.86,822.0,431.3241,432.0635,431.3241,431.7184,822.0
2023-11-07 10:35:00,437.9,438.83,437.9,438.51,3508.0,431.7579,432.6748,431.7579,432.3593,3508.0
2023-11-07 10:40:00,438.93,439.49,438.2,438.46,2893.0,432.7734,433.3256,432.0537,432.31,2893.0
2023-11-07 10:45:00,438.0,440.5,438.0,440.5,3061.0,431.8565,434.3214,431.8565,434.3214,3061.0
2023-11-07 10:50:00,440.53,440.56,439.26,439.26,2738.0,434.351,434.3806,433.0988,433.0988,2738.0
2023-11-07 10:55:00,438.92,439.3,438.71,439.3,1478.0,432.7636,433.1383,432.5565,433.1383,1478.0
2023-11-07 11:00:00,438.9,438.9,438.5,438.62,747.0,432.7439,432.7439,432.3495,432.4678,747.0
2023-11-07 11:05:00,438.65,439.01,438.62,438.88,700.0,432.4974,432.8523,432.4678,432.7241,700.0
2023-11-07 11:10:00,438.43,439.2,438.43,439.2,1000.0,432.2805,433.0397,432.2805,433.0397,1000.0
2023-11-07 11:15:00,439.39,439.5,438.94,439.01,1700.0,433.227,433.3354,432.7833,432.8523,1700.0
2023-11-07 11:20:00,439.19,439.19,438.64,438.87,1290.0,433.0298,433.0298,432.4875,432.7143,1290.0
2023-11-07 11:25:00,438.62,438.66,437.99,438.46,1700.0,432.4678,432.5072,431.8466,432.31,1700.0
2023-11-07 11:30:00,438.9,438.99,438.46,438.47,3512.0,432.7439,432.8326,432.31,432.3199,3512.0
2023-11-07 11:35:00,438.31,438.94,438.31,438.7,1125.0,432.1621,432.7833,432.1621,432.5467,1125.0
2023-11-07 11:40:00,438.98,439.03,438.98,439.03,200.0,432.8227,432.872,432.8227,432.872,200.0
2023-11-07 11:45:00,439.03,439.23,438.25,438.63,800.0,432.872,433.0692,432.103,432.4776,800.0
2023-11-07 11:50:00,438.31,438.33,437.93,438.33,800.0,432.1621,432.1819,431.7875,432.1819,800.0
2023-11-07 11:55:00,438.88,439.09,438.88,438.92,2249.0,432.7241,432.9312,432.7241,432.7636,2249.0
2023-11-07 12:00:00,438.6,438.6,438.01,438.01,1428.0,432.4481,432.4481,431.8663,431.8663,1428.0
2023-11-07 12:05:00,438.64,438.64,438.37,438.37,500.0,432.4875,432.4875,432.2213,432.2213,500.0
2023-11-07 12:10:00,438.26,438.61,437.91,438.61,500.0,432.1128,432.4579,431.7677,432.4579,500.0
2023-11-07 12:15:00,437.94,437.94,437.94,437.94,200.0,431.7973,431.7973,431.7973,431.7973,200.0
2023-11-07 12:20:00,437.93,438.29,437.89,438.29,300.0,431.7875,432.1424,431.748,432.1424,300.0
2023-11-07 12:25:00,438.29,438.29,437.53,437.53,200.0,432.1424,432.1424,431.3931,431.3931,200.0
2023-11-07 12:30:00,437.34,437.57,437.08,437.53,912.0,431.2057,431.4325,430.9494,431.3931,912.0
2023-11-07 12:35:00,436.76,437.51,436.76,437.5,300.0,430.6339,431.3734,430.6339,431.3635,300.0
2023-11-07 12:40:00,437.86,437.96,437.67,437.96,500.0,431.7184,431.817,431.5311,431.817,500.0
2023-11-07 12:45:00,437.83,438.41,437.18,437.19,2775.0,431.6889,432.2607,431.048,431.0578,2775.0
2023-11-07 12:50:00,437.72,437.72,437.65,437.65,300.0,431.5804,431.5804,431.5114,431.5114,300.0
2023-11-07 12:55:00,437.18,438.45,437.18,438.45,1401.0,431.048,432.3002,431.048,432.3002,1401.0
2023-11-07 13:00:00,438.44,438.68,438.29,438.68,375.0,432.2903,432.5269,432.1424,432.5269,375.0
2023-11-07 13:05:00,438.59,439.13,438.59,439.13,1700.0,432.4382,432.9706,432.4382,432.9706,1700.0
2023-11-07 13:10:00,439.31,439.55,439.31,439.55,200.0,433.1481,433.3847,433.1481,433.3847,200.0
2023-11-07 13:15:00,439.52,439.56,438.92,439.35,1043.0,433.3552,433.3946,432.7636,433.1875,1043.0
2023-11-07 13:20:00,438.72,438.72,438.61,438.68,800.0,432.5664,432.5664,432.4579,432.5269,800.0
2023-11-07 13:25:00,438.94,439.26,438.94,439.07,1527.0,432.7833,433.0988,432.7833,432.9115,1527.0
2023-11-07 13:30:00,438.99,439.38,438.99,439.38,200.0,432.8326,433.2171,432.8326,433.2171,200.0
2023-11-07 13:35:00,439.43,439.68,439.26,439.68,1402.0,433.2664,433.5129,433.0988,433.5129,1402.0
2023-11-07 13:40:00,439.64,439.64,439.02,439.22,7910.0,433.4735,433.4735,432.8622,433.0594,7910.0
2023-11-07 13:45:00,439.19,439.77,439.19,439.77,748.0,433.0298,433.6017,433.0298,433.6017,748.0
2023-11-07 13:50:00,439.65,439.75,439.38,439.47,1233.0,433.4833,433.5819,433.2171,433.3059,1233.0
2023-11-07 13:55:00,439.24,439.45,439.08,439.44,800.0,433.0791,433.2861,432.9213,433.2763,800.0
2023-11-07 14:00:00,439.19,439.64,438.96,439.51,500.0,433.0298,433.4735,432.803,433.3453,500.0
2023-11-07 14:05:00,439.46,439.46,438.31,438.75,1094.0,433.296,433.296,432.1621,432.596,1094.0
2023-11-07 14:10:00,438.87,438.88,438.83,438.83,905.0,432.7143,432.7241,432.6748,432.6748,905.0
2023-11-07 14:15:00,438.77,439.43,438.77,439.43,900.0,432.6157,433.2664,432.6157,433.2664,900.0
2023-11-07 14:20:00,439.5,439.77,439.35,439.62,1705.0,433.3354,433.6017,433.1875,433.4538,1705.0
2023-11-07 14:25:00,439.76,439.76,439.22,439.29,1239.0,433.5918,433.5918,433.0594,433.1284,1239.0
2023-11-07 14:30:00,439.29,439.29,438.34,438.77,6810.0,433.1284,433.1284,432.1917,432.6157,6810.0
2023-11-07 14:35:00,438.59,438.66,438.19,438.25,400.0,432.4382,432.5072,432.0438,432.103,400.0
2023-11-07 14:40:00,438.06,438.56,438.06,438.56,500.0,431.9156,432.4086,431.9156,432.4086,500.0
2023-11-07 14:45:00,438.71,438.81,438.63,438.63,600.0,432.5565,432.6551,432.4776,432.4776,600.0
2023-11-07 14:50:00,438.75,439.09,438.75,438.86,500.0,432.596,432.9312,432.596,432.7044,500.0
2023-11-07 14:55:00,439.0,439.07,438.68,439.07,1600.0,432.8425,432.9115,432.5269,432.9115,1600.0
2023-11-07 15:00:00,439.21,440.39,439.21,440.01,2219.0,433.0495,434.213,433.0495,433.8383,2219.0
2023-11-07 15:05:00,440.28,440.33,439.88,440.04,1360.0,434.1045,434.1538,433.7101,433.8679,1360.0
2023-11-07 15:10:00,440.18,440.57,440.02,440.5,1470.0,434.0059,434.3904,433.8482,434.3214,1470.0
2023-11-07 15:15:00,440.5,440.57,440.07,440.27,1800.0,434.3214,434.3904,433.8974,434.0946,1800.0
2023-11-07 15:20:00,440.28,441.19,440.24,441.02,2850.0,434.1045,435.0017,434.0651,434.8341,2850.0
2023-11-07 15:25:00,441.27,441.44,441.14,441.43,2253.0,435.0806,435.2482,434.9524,435.2384,2253.0
2023-11-07 15:30:00,441.61,441.65,441.01,441.01,3000.0,435.4158,435.4553,434.8243,434.8243,3000.0
2023-11-07 15:35:00,441.06,441.77,440.92,441.76,2444.0,434.8736,435.5736,434.7355,435.5637,2444.0
2023-11-07 15:40:00,441.59,442.26,441.58,442.22,5533.0,435.3961,436.0567,435.3863,436.0173,5533.0
2023-11-07 15:45:00,442.05,442.53,442.02,442.06,5745.0,435.8497,436.3229,435.8201,435.8595,5745.0
2023-11-07 15:50:00,441.7,441.75,440.11,440.12,6375.0,435.5046,435.5539,433.9369,433.9467,6375.0
2023-11-07 15:55:00,440.14,440.74,439.84,440.25,19780.0,433.9665,434.5581,433.6707,434.0749,19780.0
2023-11-08 09:30:00,441.47,443.5,441.32,443.34,9885.0,435.2778,437.2793,435.1299,437.1216,9885.0
2023-11-08 09:35:00,443.11,443.12,441.6,442.26,802.0,436.8948,436.9047,435.406,436.0567,802.0
2023-11-08 09:40:00,443.49,444.0,443.49,443.91,1100.0,437.2695,437.7723,437.2695,437.6836,1100.0
2023-11-08 09:45:00,444.39,445.21,441.98,441.98,5883.0,438.1569,438.9654,435.7807,435.7807,5883.0
2023-11-08 09:50:00,442.39,445.18,441.77,444.97,4867.0,436.1849,438.9358,435.5736,438.7287,4867.0
2023-11-08 09:55:00,444.79,444.79,443.31,443.31,1090.0,438.5512,438.5512,437.092,437.092,1090.0
2023-11-08 10:00:00,443.38,444.34,442.72,444.34,2303.0,437.161,438.1076,436.5103,438.1076,2303.0
2023-11-08 10:05:00,444.3,445.84,443.94,445.84,3377.0,438.0681,439.5865,437.7132,439.5865,3377.0
2023-11-08 10:10:00,446.02,446.05,444.0,444.62,2253.0,439.764,439.7936,437.7723,438.3836,2253.0
2023-11-08 10:15:00,444.18,444.18,443.08,444.16,1310.0,437.9498,437.9498,436.8652,437.9301,1310.0
2023-11-08 10:20:00,444.18,444.18,441.61,443.38,6224.0,437.9498,437.9498,435.4158,437.161,6224.0
2023-11-08 10:25:00,443.58,444.06,441.96,442.78,3555.0,437.3582,437.8315,435.7609,436.5694,3555.0
2023-11-08 10:30:00,442.69,443.26,442.13,443.25,17122.0,436.4807,437.0427,435.9286,437.0328,17122.0
2023-11-08 10:35:00,442.85,443.7,441.99,442.0,4002.0,436.6385,437.4765,435.7905,435.8004,4002.0
2023-11-08 10:40:00,442.69,442.73,442.19,442.73,300.0,436.4807,436.5201,435.9877,436.5201,300.0
2023-11-08 10:45:00,442.75,442.75,441.05,441.05,2162.0,436.5399,436.5399,434.8637,434.8637,2162.0
2023-11-08 10:50:00,441.75,442.19,440.84,440.84,5463.0,435.5539,435.9877,434.6566,434.6566,5463.0
2023-11-08 10:55:00,440.99,441.3,440.87,441.3,2175.0,434.8045,435.1102,434.6862,435.1102,2175.0
2023-11-08 11:00:00,441.22,441.58,440.81,441.58,7214.0,435.0313,435.3863,434.6271,435.3863,7214.0
2023-11-08 11:05:00,441.35,441.35,440.05,440.06,1916.0,435.1595,435.1595,433.8777,433.8876,1916.0
2023-11-08 11:10:00,440.79,441.02,440.67,440.67,600.0,434.6074,434.8341,434.489,434.489,600.0
2023-11-08 11:15:00,440.65,441.05,440.14,440.16,12804.0,434.4693,434.8637,433.9665,433.9862,12804.0
2023-11-08 11:20:00,440.14,440.29,439.0,439.0,905.0,433.9665,434.1144,432.8425,432.8425,905.0
2023-11-08 11:25:00,438.79,439.57,437.99,439.34,3100.0,432.6354,433.4045,431.8466,433.1777,3100.0
2023-11-08 11:30:00,439.7,439.73,438.96,439.14,3383.0,433.5326,433.5622,432.803,432.9805,3383.0
2023-11-08 11:35:00,439.37,439.9,438.88,438.89,1668.0,433.2073,433.7298,432.7241,432.734,1668.0
2023-11-08 11:40:00,438.97,439.44,438.76,438.86,3230.0,432.8129,433.2763,432.6058,432.7044,3230.0
2023-11-08 11:45:00,439.45,439.45,439.07,439.07,685.0,433.2861,433.2861,432.9115,432.9115,685.0
2023-11-08 11:50:00,439.23,439.54,439.23,439.54,573.0,433.0692,433.3749,433.0692,433.3749,573.0
2023-11-08 11:55:00,439.08,439.08,437.87,438.18,2101.0,432.9213,432.9213,431.7283,432.034,2101.0
2023-11-08 12:00:00,438.35,438.72,437.34,438.05,3215.0,432.2016,432.5664,431.2057,431.9058,3215.0
2023-11-08 12:05:00,437.91,437.91,436.03,436.24,3616.0,431.7677,431.7677,429.9141,430.1212,3616.0
2023-11-08 12:10:00,436.25,436.83,435.9,436.5,4436.0,430.131,430.7029,429.7859,430.3775,4436.0
2023-11-08 12:15:00,436.31,437.1,436.19,437.1,2693.0,430.1902,430.9691,430.0719,430.9691,2693.0
2023-11-08 12:20:00,436.96,437.39,436.9,437.06,2729.0,430.8311,431.255,430.7719,430.9297,2729.0
2023-11-08 12:25:00,437.32,437.32,437.21,437.21,300.0,431.186,431.186,431.0776,431.0776,300.0
2023-11-08 12:30:00,437.2,437.46,436.12,436.24,3452.0,431.0677,431.3241,430.0029,430.1212,3452.0
2023-11-08 12:35:00,436.22,436.96,436.22,436.96,3500.0,430.1015,430.8311,430.1015,430.8311,3500.0
2023-11-08 12:40:00,436.55,436.61,436.03,436.45,2414.0,430.4268,430.486,429.9141,430.3282,2414.0
2023-11-08 12:45:00,436.42,436.7,436.25,436.25,3287.0,430.2986,430.5747,430.131,430.131,3287.0
2023-11-08 12:50:00,436.13,436.58,435.97,436.58,2338.0,430.0127,430.4564,429.855,430.4564,2338.0
2023-11-08 12:55:00,436.54,436.61,435.83,436.6,4234.0,430.417,430.486,429.7169,430.4761,4234.0
2023-11-08 13:00:00,437.18,438.08,436.42,437.76,3826.0,431.048,431.9354,430.2986,431.6199,3826.0
2023-11-08 13:05:00,438.14,438.7,438.13,438.25,1322.0,431.9945,432.5467,431.9847,432.103,1322.0
2023-11-08 13:10:00,438.09,438.15,437.53,437.53,1046.0,431.9452,432.0044,431.3931,431.3931,1046.0
2023-11-08 13:15:00,437.43,437.76,437.28,437.69,1200.0,431.2945,431.6199,431.1466,431.5508,1200.0
2023-11-08 13:20:00,437.27,438.2,437.22,438.2,1000.0,431.1367,432.0537,431.0874,432.0537,1000.0
2023-11-08 13:25:00,437.72,437.83,437.35,437.83,700.0,431.5804,431.6889,431.2156,431.6889,700.0
2023-11-08 13:30:00,437.84,437.85,437.53,437.53,725.0,431.6987,431.7086,431.3931,431.3931,725.0
2023-11-08 13:35:00,437.79,437.79,437.66,437.67,575.0,431.6494,431.6494,431.5213,431.5311,575.0
2023-11-08 13:40:00,437.66,438.41,437.6,438.41,1100.0,431.5213,432.2607,431.4621,432.2607,1100.0
2023-11-08 13:45:00,438.22,438.9,438.22,438.35,1753.0,432.0734,432.7439,432.0734,432.2016,1753.0
2023-11-08 13:50:00,438.51,438.53,438.49,438.49,700.0,432.3593,432.3791,432.3396,432.3396,700.0
2023-11-08 13:55:00,438.74,438.82,438.67,438.81,438.0,432.5861,432.665,432.5171,432.6551,438.0
2023-11-08 14:00:00,438.7,439.22,438.7,438.86,1409.0,432.5467,433.0594,432.5467,432.7044,1409.0
2023-11-08 14:05:00,438.81,438.82,438.57,438.63,300.0,432.6551,432.665,432.4185,432.4776,300.0
2023-11-08 14:10:00,438.14,438.18,437.97,438.18,1131.0,431.9945,432.034,431.8269,432.034,1131.0
2023-11-08 14:15:00,438.06,438.48,438.06,438.12,400.0,431.9156,432.3298,431.9156,431.9748,400.0
2023-11-08 14:20:00,438.06,438.06,438.06,438.06,100.0,431.9156,431.9156,431.9156,431.9156,100.0
2023-11-08 14:25:00,437.25,437.51,437.18,437.42,1495.0,431.117,431.3734,431.048,431.2846,1495.0
2023-11-08 14:30:00,437.24,437.51,437.13,437.13,740.0,431.1071,431.3734,430.9987,430.9987,740.0
2023-11-08 14:35:00,437.15,437.53,436.98,437.53,1064.0,431.0184,431.3931,430.8508,431.3931,1064.0
2023-11-08 14:40:00,437.72,437.79,437.36,437.79,1043.0,431.5804,431.6494,431.2255,431.6494,1043.0
2023-11-08 14:45:00,437.76,437.88,437.35,437.68,1513.0,431.6199,431.7382,431.2156,431.541,1513.0
2023-11-08 14:50:00,437.34,438.08,437.34,438.08,888.0,431.2057,431.9354,431.2057,431.9354,888.0
2023-11-08 14:55:00,438.05,438.05,437.37,437.69,1388.0,431.9058,431.9058,431.2353,431.5508,1388.0
2023-11-08 15:00:00,437.6,437.6,437.44,437.56,656.0,431.4621,431.4621,431.3043,431.4227,656.0
2023-11-08 15:05:00,437.23,437.4,437.11,437.11,1198.0,431.0973,431.2649,430.979,430.979,1198.0
2023-11-08 15:10:00,437.05,437.35,437.02,437.31,1303.0,430.9198,431.2156,430.8902,431.1762,1303.0
2023-11-08 15:15:00,437.23,437.31,436.91,436.99,933.0,431.0973,431.1762,430.7818,430.8607,933.0
2023-11-08 15:20:00,437.15,437.27,436.89,437.27,1593.0,431.0184,431.1367,430.7621,431.1367,1593.0
2023-11-08 15:25:00,437.02,437.81,437.02,437.42,1200.0,430.8902,431.6691,430.8902,431.2846,1200.0
2023-11-08 15:30:00,437.34,437.44,436.85,436.85,2442.0,431.2057,431.3043,430.7226,430.7226,2442.0
2023-11-08 15:35:00,436.84,437.0,436.84,437.0,769.0,430.7128,430.8705,430.7128,430.8705,769.0
2023-11-08 15:40:00,436.89,437.61,436.6,437.26,3080.0,430.7621,431.472,430.4761,431.1269,3080.0
2023-11-08 15:45:00,437.17,437.17,436.49,436.49,1184.0,431.0381,431.0381,430.3677,430.3677,1184.0
2023-11-08 15:50:00,436.42,437.02,435.96,436.11,13671.0,430.2986,430.8902,429.8451,429.993,13671.0
2023-11-08 15:55:00,436.18,436.64,435.91,436.41,25712.0,430.062,430.5156,429.7958,430.2888,25712.0
2023-11-09 09:30:00,442.8,442.8,440.56,442.17,13803.0,436.5892,436.5892,434.3806,435.968,13803.0
2023-11-09 09:35:00,442.14,442.5,440.87,440.87,2041.0,435.9384,436.2934,434.6862,434.6862,2041.0
2023-11-09 09:40:00,442.79,444.51,442.79,443.47,2272.0,436.5793,438.2752,436.5793,437.2498,2272.0
2023-11-09 09:45:00,443.62,443.62,441.28,441.33,2544.0,437.3977,437.3977,435.0905,435.1398,2544.0
2023-11-09 09:50:00,442.63,444.2,442.63,443.5,900.0,436.4215,437.9695,436.4215,437.2793,900.0
2023-11-09 09:55:00,443.58,444.38,442.21,444.38,3591.0,437.3582,438.147,436.0074,438.147,3591.0
2023-11-09 10:00:00,444.7,445.07,444.12,445.0,4369.0,438.4625,438.8273,437.8906,438.7583,4369.0
2023-11-09 10:05:00,444.64,444.64,443.15,444.4,1239.0,438.4033,438.4033,436.9342,438.1667,1239.0
2023-11-09 10:10:00,444.79,445.0,443.89,444.32,4848.0,438.5512,438.7583,437.6639,438.0878,4848.0
2023-11-09 10:15:00,444.73,444.95,444.11,444.56,800.0,438.4921,438.709,437.8808,438.3245,800.0
2023-11-09 10:20:00,443.73,444.83,443.73,444.17,2100.0,437.5061,438.5907,437.5061,437.9399,2100.0
2023-11-09 10:25:00,443.76,444.43,443.45,444.43,2441.0,437.5357,438.1963,437.23,438.1963,2441.0
2023-11-09 10:30:00,445.0,445.34,444.05,444.62,3324.0,438.7583,439.0935,437.8216,438.3836,3324.0
2023-11-09 10:35:00,444.25,445.0,444.25,444.5,1469.0,438.0188,438.7583,438.0188,438.2653,1469.0
2023-11-09 10:40:00,444.41,444.41,444.0,444.02,1900.0,438.1766,438.1766,437.7723,437.792,1900.0
2023-11-09 10:45:00,444.22,444.74,443.9,443.94,6479.0,437.9892,438.5019,437.6737,437.7132,6479.0
2023-11-09 10:50:00,443.97,445.58,443.97,445.51,3478.0,437.7427,439.3302,437.7427,439.2611,3478.0
2023-11-09 10:55:00,445.32,445.7,445.08,445.31,7226.0,439.0738,439.4485,438.8372,439.064,7226.0
2023-11-09 11:00:00,445.2,445.61,444.71,445.05,4401.0,438.9555,439.3597,438.4724,438.8076,4401.0
2023-11-09 11:05:00,445.22,445.62,444.97,445.58,2594.0,438.9752,439.3696,438.7287,439.3302,2594.0
2023-11-09 11:10:00,445.2,445.6,445.18,445.35,1955.0,438.9555,439.3499,438.9358,439.1034,1955.0
2023-11-09 11:15:00,445.28,445.72,444.86,444.93,5164.0,439.0344,439.4682,438.6203,438.6893,5164.0
2023-11-09 11:20:00,444.19,444.89,444.19,444.58,2800.0,437.9597,438.6498,437.9597,438.3442,2800.0
2023-11-09 11:25:00,444.37,444.64,444.0,444.31,4744.0,438.1371,438.4033,437.7723,438.078,4744.0
2023-11-09 11:30:00,444.31,445.04,444.31,444.63,3406.0,438.078,438.7977,438.078,438.3935,3406.0
2023-11-09 11:35:00,444.68,444.68,443.75,444.35,2125.0,438.4428,438.4428,437.5258,438.1174,2125.0
2023-11-09 11:40:00,444.36,444.93,444.36,444.81,400.0,438.1273,438.6893,438.1273,438.571,400.0
2023-11-09 11:45:00,445.3,446.22,445.3,446.1,2588.0,439.0541,439.9612,439.0541,439.8429,2588.0
2023-11-09 11:50:00,446.29,446.52,446.28,446.41,1112.0,440.0302,440.257,440.0203,440.1485,1112.0
2023-11-09 11:55:00,446.31,446.99,445.57,446.99,2611.0,440.0499,440.7204,439.3203,440.7204,2611.0
2023-11-09 12:00:00,446.55,447.03,446.01,446.89,2458.0,440.2866,440.7598,439.7541,440.6218,2458.0
2023-11-09 12:05:00,446.95,446.95,446.35,446.36,648.0,440.6809,440.6809,440.0894,440.0992,648.0
2023-11-09 12:10:00,446.21,446.29,446.04,446.05,1316.0,439.9513,440.0302,439.7837,439.7936,1316.0
2023-11-09 12:15:00,446.05,446.05,445.37,445.37,1123.0,439.7936,439.7936,439.1231,439.1231,1123.0
2023-11-09 12:20:00,445.14,445.77,445.14,445.69,1183.0,438.8963,439.5175,438.8963,439.4386,1183.0
2023-11-09 12:25:00,445.19,445.19,444.63,444.85,600.0,438.9456,438.9456,438.3935,438.6104,600.0
2023-11-09 12:30:00,445.2,445.64,445.2,445.63,1971.0,438.9555,439.3893,438.9555,439.3795,1971.0
2023-11-09 12:35:00,445.47,445.6,445.25,445.25,1409.0,439.2217,439.3499,439.0048,439.0048,1409.0
2023-11-09 12:40:00,445.74,445.74,445.52,445.67,500.0,439.4879,439.4879,439.271,439.4189,500.0
2023-11-09 12:45:00,445.75,445.92,445.41,445.92,1217.0,439.4978,439.6654,439.1625,439.6654,1217.0
2023-11-09 12:50:00,445.94,446.23,445.94,446.06,2050.0,439.6851,439.971,439.6851,439.8034,2050.0
2023-11-09 12:55:00,446.04,446.3,445.84,445.89,3500.0,439.7837,440.0401,439.5865,439.6358,3500.0
2023-11-09 13:00:00,446.13,446.13,441.83,442.42,5660.0,439.8725,439.8725,435.6328,436.2145,5660.0
2023-11-09 13:05:00,442.91,443.56,441.7,441.86,3471.0,436.6976,437.3385,435.5046,435.6623,3471.0
2023-11-09 13:10:00,441.91,444.68,441.9,444.1,1493.0,435.7116,438.4428,435.7018,437.8709,1493.0
2023-11-09 13:15:00,444.5,444.5,443.55,443.69,1000.0,438.2653,438.2653,437.3286,437.4667,1000.0
2023-11-09 13:20:00,443.48,443.84,443.03,443.77,2768.0,437.2596,437.6146,436.8159,437.5456,2768.0
2023-11-09 13:25:00,443.62,443.9,443.39,443.57,1200.0,437.3977,437.6737,437.1709,437.3484,1200.0
2023-11-09 13:30:00,443.07,443.38,442.66,442.67,1100.0,436.8554,437.161,436.4511,436.461,1100.0
2023-11-09 13:35:00,442.91,443.33,442.44,442.44,1422.0,436.6976,437.1117,436.2342,436.2342,1422.0
2023-11-09 13:40:00,442.58,442.95,442.24,442.95,1500.0,436.3722,436.7371,436.037,436.7371,1500.0
2023-11-09 13:45:00,442.95,442.95,442.95,442.95,0.0,436.7371,436.7371,436.7371,436.7371,0.0
2023-11-09 13:50:00,442.87,442.87,441.64,441.95,2680.0,436.6582,436.6582,435.4454,435.7511,2680.0
2023-11-09 13:55:00,441.96,442.08,440.71,441.59,9484.0,435.7609,435.8793,434.5285,435.3961,9484.0
2023-11-09 14:00:00,441.3,441.3,439.98,440.7,12357.0,435.1102,435.1102,433.8087,434.5186,12357.0
2023-11-09 14:05:00,440.35,440.44,439.25,440.03,5705.0,434.1735,434.2623,433.089,433.858,5705.0
2023-11-09 14:10:00,439.76,440.01,439.54,439.79,1320.0,433.5918,433.8383,433.3749,433.6214,1320.0
2023-11-09 14:15:00,439.61,440.05,438.62,438.62,1757.0,433.4439,433.8777,432.4678,432.4678,1757.0
2023-11-09 14:20:00,438.75,439.55,438.74,438.88,2861.0,432.596,433.3847,432.5861,432.7241,2861.0
2023-11-09 14:25:00,439.44,440.17,439.37,440.17,858.0,433.2763,433.996,433.2073,433.996,858.0
2023-11-09 14:30:00,439.99,440.15,439.66,440.15,700.0,433.8186,433.9763,433.4932,433.9763,700.0
2023-11-09 14:35:00,439.5,439.8,438.29,438.7,8714.0,433.3354,433.6312,432.1424,432.5467,8714.0
2023-11-09 14:40:00,438.32,438.32,437.07,437.07,3224.0,432.172,432.172,430.9395,430.9395,3224.0
2023-11-09 14:45:00,437.43,437.79,437.34,437.71,1174.0,431.2945,431.6494,431.2057,431.5706,1174.0
2023-11-09 14:50:00,437.52,438.03,437.29,437.41,2130.0,431.3832,431.8861,431.1564,431.2748,2130.0
2023-11-09 14:55:00,437.29,437.33,436.5,436.5,1564.0,431.1564,431.1959,430.3775,430.3775,1564.0
2023-11-09 15:00:00,436.74,436.76,435.96,436.34,1430.0,430.6142,430.6339,429.8451,430.2198,1430.0
2023-11-09 15:05:00,436.53,436.86,436.23,436.86,382.0,430.4071,430.7325,430.1113,430.7325,382.0
2023-11-09 15:10:00,436.94,437.03,436.83,437.03,400.0,430.8114,430.9001,430.7029,430.9001,400.0
2023-11-09 15:15:00,436.52,437.15,436.52,436.7,600.0,430.3972,431.0184,430.3972,430.5747,600.0
2023-11-09 15:20:00,436.78,436.78,436.33,436.33,885.0,430.6536,430.6536,430.2099,430.2099,885.0
2023-11-09 15:25:00,436.03,436.61,436.03,436.22,1335.0,429.9141,430.486,429.9141,430.1015,1335.0
2023-11-09 15:30:00,436.49,436.79,436.35,436.79,2714.0,430.3677,430.6635,430.2296,430.6635,2714.0
2023-11-09 15:35:00,436.72,436.84,436.27,436.63,2823.0,430.5944,430.7128,430.1507,430.5057,2823.0
2023-11-09 15:40:00,436.57,436.75,435.79,436.57,5853.0,430.4465,430.624,429.6775,430.4465,5853.0
2023-11-09 15:45:00,436.73,437.21,436.63,436.63,1724.0,430.6043,431.0776,430.5057,430.5057,1724.0
2023-11-09 15:50:00,436.98,437.57,436.94,437.02,5009.0,430.8508,431.4325,430.8114,430.8902,5009.0
2023-11-09 15:55:00,437.37,437.92,437.11,437.64,13836.0,431.2353,431.7776,430.979,431.5015,13836.0
2023-11-10 09:30:00,442.62,443.57,440.49,441.4,6105.0,436.4117,437.3484,434.3116,435.2088,6105.0
2023-11-10 09:35:00,440.61,442.92,440.14,442.31,7504.0,434.4299,436.7075,433.9665,436.106,7504.0
2023-11-10 09:40:00,442.32,444.6,441.72,444.0,9776.0,436.1159,438.3639,435.5243,437.7723,9776.0
2023-11-10 09:45:00,444.12,446.58,443.83,445.25,6873.0,437.8906,440.3161,437.6047,439.0048,6873.0
2023-11-10 09:50:00,446.01,446.04,443.62,445.28,10464.0,439.7541,439.7837,437.3977,439.0344,10464.0
2023-11-10 09:55:00,445.16,445.32,444.05,444.95,5352.0,438.9161,439.0738,437.8216,438.709,5352.0
2023-11-10 10:00:00,444.37,447.01,444.06,446.17,3606.0,438.1371,440.7401,437.8315,439.9119,3606.0
2023-11-10 10:05:00,446.53,446.76,445.51,446.19,4447.0,440.2668,440.4936,439.2611,439.9316,4447.0
2023-11-10 10:10:00,445.52,446.66,445.4,446.41,3053.0,439.271,440.395,439.1527,440.1485,3053.0
2023-11-10 10:15:00,446.62,446.62,445.75,446.1,4292.0,440.3556,440.3556,439.4978,439.8429,4292.0
2023-11-10 10:20:00,445.62,447.42,445.62,446.88,4601.0,439.3696,441.1444,439.3696,440.6119,4601.0
2023-11-10 10:25:00,446.69,447.22,445.04,445.24,12635.0,440.4246,440.9472,438.7977,438.9949,12635.0
2023-11-10 10:30:00,445.23,446.06,445.0,445.44,5450.0,438.9851,439.8034,438.7583,439.1921,5450.0
2023-11-10 10:35:00,445.71,446.04,445.0,445.25,3160.0,439.4583,439.7837,438.7583,439.0048,3160.0
2023-11-10 10:40:00,445.04,445.58,444.84,445.43,1000.0,438.7977,439.3302,438.6005,439.1823,1000.0
2023-11-10 10:45:00,445.05,446.66,444.87,445.9,3294.0,438.8076,440.395,438.6301,439.6457,3294.0
2023-11-10 10:50:00,446.6,447.1,446.6,446.69,2066.0,440.3359,440.8288,440.3359,440.4246,2066.0
2023-11-10 10:55:00,446.74,447.58,446.46,447.58,2491.0,440.4739,441.3021,440.1978,441.3021,2491.0
2023-11-10 11:00:00,447.27,447.67,446.39,446.54,5954.0,440.9965,441.3908,440.1288,440.2767,5954.0
2023-11-10 11:05:00,446.99,447.95,446.99,447.95,3771.0,440.7204,441.6669,440.7204,441.6669,3771.0
2023-11-10 11:10:00,447.95,448.52,447.85,448.36,3100.0,441.6669,442.2289,441.5683,442.0712,3100.0
2023-11-10 11:15:00,448.69,449.44,448.66,449.0,4900.0,442.3965,443.136,442.367,442.7022,4900.0
2023-11-10 11:20:00,448.96,450.0,448.96,449.66,9944.0,442.6628,443.6882,442.6628,443.3529,9944.0
2023-11-10 11:25:00,449.66,450.92,449.62,449.88,9536.0,443.3529,444.5953,443.3135,443.5699,9536.0
2023-11-10 11:30:00,449.77,450.26,449.54,450.17,3761.0,443.4614,443.9445,443.2346,443.8558,3761.0
2023-11-10 11:35:00,449.86,450.83,449.8,449.98,5704.0,443.5501,444.5065,443.491,443.6684,5704.0
2023-11-10 11:40:00,450.35,451.0,450.16,450.7,1342.0,444.0333,444.6741,443.8459,444.3784,1342.0
2023-11-10 11:45:00,450.74,451.15,450.37,450.9,10311.0,444.4178,444.822,444.053,444.5755,10311.0
2023-11-10 11:50:00,451.08,452.52,450.86,451.89,5572.0,444.753,446.1728,444.5361,445.5517,5572.0
2023-11-10 11:55:00,452.16,452.61,451.96,452.5,4637.0,445.8179,446.2616,445.6207,446.1531,4637.0
2023-11-10 12:00:00,452.27,452.68,451.5,451.55,6500.0,445.9263,446.3306,445.1671,445.2164,6500.0
2023-11-10 12:05:00,451.27,451.91,451.27,451.81,1940.0,444.9404,445.5714,444.9404,445.4728,1940.0
2023-11-10 12:10:00,451.65,451.66,449.49,449.64,2934.0,445.315,445.3249,443.1853,443.3332,2934.0
2023-11-10 12:15:00,449.6,449.8,449.6,449.68,700.0,443.2938,443.491,443.2938,443.3727,700.0
2023-11-10 12:20:00,449.38,449.73,449.38,449.54,1000.0,443.0769,443.422,443.0769,443.2346,1000.0
2023-11-10 12:25:00,449.66,449.78,449.52,449.52,701.0,443.3529,443.4713,443.2149,443.2149,701.0
2023-11-10 12:30:00,449.93,451.94,449.89,451.72,4048.0,443.6192,445.601,443.5797,445.384,4048.0
2023-11-10 12:35:00,451.88,452.72,451.83,452.67,6125.0,445.5418,446.37,445.4925,446.3207,6125.0
2023-11-10 12:40:00,452.74,453.13,451.95,452.07,10356.0,446.3897,446.7743,445.6108,445.7291,10356.0
2023-11-10 12:45:00,451.95,452.68,451.69,452.13,2589.0,445.6108,446.3306,445.3545,445.7883,2589.0
2023-11-10 12:50:00,452.19,453.59,452.03,453.59,2022.0,445.8475,447.2278,445.6897,447.2278,2022.0
2023-11-10 12:55:00,453.77,453.77,452.52,453.18,3804.0,447.4053,447.4053,446.1728,446.8236,3804.0
2023-11-10 13:00:00,453.22,453.99,453.13,453.99,4670.0,446.863,447.6222,446.7743,447.6222,4670.0
2023-11-10 13:05:00,453.67,453.69,453.31,453.47,2460.0,447.3067,447.3264,446.9517,447.1095,2460.0
2023-11-10 13:10:00,453.47,453.72,452.92,453.34,3916.0,447.1095,447.356,446.5672,446.9813,3916.0
2023-11-10 13:15:00,453.34,453.34,452.68,453.23,2481.0,446.9813,446.9813,446.3306,446.8729,2481.0
2023-11-10 13:20:00,453.65,454.09,453.65,454.09,3773.0,447.287,447.7208,447.287,447.7208,3773.0
2023-11-10 13:25:00,454.41,455.38,454.41,455.18,7115.0,448.0363,448.9927,448.0363,448.7955,7115.0
2023-11-10 13:30:00,455.27,455.78,454.68,454.92,3501.0,448.8843,449.3871,448.3025,448.5392,3501.0
2023-11-10 13:35:00,454.7,455.58,454.7,455.58,7419.0,448.3222,449.1899,448.3222,449.1899,7419.0
2023-11-10 13:40:00,455.7,456.11,455.51,455.82,4359.0,449.3082,449.7125,449.1209,449.4265,4359.0
2023-11-10 13:45:00,455.86,455.94,455.49,455.85,2252.0,449.466,449.5449,449.1012,449.4561,2252.0
2023-11-10 13:50:00,455.79,455.79,455.43,455.45,600.0,449.397,449.397,449.042,449.0617,600.0
2023-11-10 13:55:00,455.52,456.25,455.52,456.0,4107.0,449.1307,449.8505,449.1307,449.604,4107.0
2023-11-10 14:00:00,456.2,456.39,455.57,455.7,2580.0,449.8012,449.9885,449.18,449.3082,2580.0
2023-11-10 14:05:00,455.63,455.8,455.29,455.8,2552.0,449.2392,449.4068,448.904,449.4068,2552.0
2023-11-10 14:10:00,456.13,456.57,456.0,456.09,1635.0,449.7322,450.166,449.604,449.6927,1635.0
2023-11-10 14:15:00,456.37,456.38,455.68,456.21,1091.0,449.9688,449.9787,449.2885,449.8111,1091.0
2023-11-10 14:20:00,456.02,456.67,455.9,455.96,7200.0,449.6237,450.2646,449.5054,449.5646,7200.0
2023-11-10 14:25:00,455.88,456.2,455.81,456.12,3044.0,449.4857,449.8012,449.4167,449.7223,3044.0
2023-11-10 14:30:00,456.03,456.18,455.83,455.85,7064.0,449.6336,449.7815,449.4364,449.4561,7064.0
2023-11-10 14:35:00,455.99,456.37,455.67,456.22,5685.0,449.5942,449.9688,449.2786,449.8209,5685.0
2023-11-10 14:40:00,456.18,456.25,455.47,455.95,3301.0,449.7815,449.8505,449.0814,449.5547,3301.0
2023-11-10 14:45:00,455.71,455.95,455.45,455.71,1710.0,449.3181,449.5547,449.0617,449.3181,1710.0
2023-11-10 14:50:00,455.81,455.82,455.34,455.49,3539.0,449.4167,449.4265,448.9533,449.1012,3539.0
2023-11-10 14:55:00,455.29,455.38,455.17,455.28,1200.0,448.904,448.9927,448.7857,448.8941,1200.0
2023-11-10 15:00:00,455.31,455.84,455.15,455.63,2871.0,448.9237,449.4463,448.7659,449.2392,2871.0
2023-11-10 15:05:00,455.65,456.07,455.44,456.07,1890.0,449.2589,449.673,449.0519,449.673,1890.0
2023-11-10 15:10:00,456.22,456.48,456.02,456.3,1801.0,449.8209,450.0773,449.6237,449.8998,1801.0
2023-11-10 15:15:00,456.16,456.75,455.78,456.74,4967.0,449.7618,450.3435,449.3871,450.3336,4967.0
2023-11-10 15:20:00,456.63,456.68,455.64,456.06,3958.0,450.2252,450.2745,449.2491,449.6632,3958.0
2023-11-10 15:25:00,456.23,457.15,456.06,456.55,8204.0,449.8308,450.7379,449.6632,450.1463,8204.0
2023-11-10 15:30:00,456.32,457.01,456.24,456.86,4732.0,449.9195,450.5998,449.8406,450.4519,4732.0
2023-11-10 15:35:00,456.86,457.28,456.62,456.93,5821.0,450.4519,450.8661,450.2153,450.521,5821.0
2023-11-10 15:40:00,456.74,457.31,456.45,457.28,5740.0,450.3336,450.8956,450.0477,450.8661,5740.0
2023-11-10 15:45:00,457.15,457.62,456.84,457.39,13422.0,450.7379,451.2013,450.4322,450.9745,13422.0
2023-11-10 15:50:00,457.39,457.6,456.99,457.09,12325.0,450.9745,451.1816,450.5801,450.6787,12325.0
2023-11-10 15:55:00,457.39,457.44,456.4,456.53,39464.0,450.9745,451.0238,449.9984,450.1266,39464.0
2023-11-13 09:30:00,455.85,455.85,453.67,454.8,6909.0,449.4561,449.4561,447.3067,448.4208,6909.0
2023-11-13 09:35:00,456.0,456.59,454.44,456.23,2255.0,449.604,450.1857,448.0659,449.8308,2255.0
2023-11-13 09:40:00,456.89,458.08,455.83,455.83,3532.0,450.4815,451.6548,449.4364,449.4364,3532.0
2023-11-13 09:45:00,455.98,456.72,455.74,456.33,1424.0,449.5843,450.3139,449.3477,449.9294,1424.0
2023-11-13 09:50:00,456.89,458.3,456.88,457.36,4330.0,450.4815,451.8718,450.4717,450.9449,4330.0
2023-11-13 09:55:00,457.56,458.75,457.56,457.94,3962.0,451.1421,452.3154,451.1421,451.5168,3962.0
2023-11-13 10:00:00,457.02,457.29,456.09,457.06,5718.0,450.6097,450.8759,449.6927,450.6491,5718.0
2023-11-13 10:05:00,457.34,457.39,455.99,456.04,3907.0,450.9252,450.9745,449.5942,449.6434,3907.0
2023-11-13 10:10:00,456.51,456.52,454.6,456.05,4320.0,450.1069,450.1167,448.2236,449.6533,4320.0
2023-11-13 10:15:00,456.1,456.23,454.81,456.18,6090.0,449.7026,449.8308,448.4307,449.7815,6090.0
2023-11-13 10:20:00,455.71,455.72,454.34,454.35,3414.0,449.3181,449.3279,447.9673,447.9772,3414.0
2023-11-13 10:25:00,454.36,454.79,453.47,453.75,7342.0,447.987,448.411,447.1095,447.3856,7342.0
2023-11-13 10:30:00,453.95,454.68,453.25,453.67,3698.0,447.5828,448.3025,446.8926,447.3067,3698.0
2023-11-13 10:35:00,453.7,453.89,453.46,453.84,800.0,447.3363,447.5236,447.0996,447.4743,800.0
2023-11-13 10:40:00,453.44,454.35,453.23,454.05,1497.0,447.0799,447.9772,446.8729,447.6814,1497.0
2023-11-13 10:45:00,454.38,455.25,454.38,455.09,1100.0,448.0067,448.8645,448.0067,448.7068,1100.0
2023-11-13 10:50:00,455.58,455.92,455.58,455.92,805.0,449.1899,449.5251,449.1899,449.5251,805.0
2023-11-13 10:55:00,455.69,455.93,455.35,455.93,1314.0,449.2984,449.535,448.9631,449.535,1314.0
2023-11-13 11:00:00,455.45,455.94,455.45,455.68,1100.0,449.0617,449.5449,449.0617,449.2885,1100.0
2023-11-13 11:05:00,455.67,456.09,455.25,456.09,3371.0,449.2786,449.6927,448.8645,449.6927,3371.0
2023-11-13 11:10:00,456.06,456.07,455.32,455.41,1997.0,449.6632,449.673,448.9335,449.0223,1997.0
2023-11-13 11:15:00,455.25,455.45,454.42,455.23,1400.0,448.8645,449.0617,448.0462,448.8448,1400.0
2023-11-13 11:20:00,454.61,455.05,454.41,455.05,300.0,448.2335,448.6673,448.0363,448.6673,300.0
2023-11-13 11:25:00,455.47,456.93,455.15,456.6,1919.0,449.0814,450.521,448.7659,450.1956,1919.0
2023-11-13 11:30:00,456.94,456.94,456.37,456.69,1158.0,450.5308,450.5308,449.9688,450.2843,1158.0
2023-11-13 11:35:00,456.48,457.12,456.47,456.59,2161.0,450.0773,450.7083,450.0674,450.1857,2161.0
2023-11-13 11:40:00,456.36,457.31,456.36,457.31,2509.0,449.959,450.8956,449.959,450.8956,2509.0
2023-11-13 11:45:00,456.78,458.7,456.78,458.69,3425.0,450.3731,452.2661,450.3731,452.2563,3425.0
2023-11-13 11:50:00,458.74,459.32,458.74,459.1,2510.0,452.3056,452.8774,452.3056,452.6605,2510.0
2023-11-13 11:55:00,459.29,459.65,458.65,458.84,4864.0,452.8479,453.2028,452.2168,452.4042,4864.0
2023-11-13 12:00:00,458.92,459.37,458.89,459.08,1422.0,452.4831,452.9267,452.4535,452.6408,1422.0
2023-11-13 12:05:00,459.3,459.3,458.54,458.95,2492.0,452.8577,452.8577,452.1084,452.5126,2492.0
2023-11-13 12:10:00,458.9,459.18,457.9,459.14,4873.0,452.4633,452.7394,451.4774,452.7,4873.0
2023-11-13 12:15:00,459.1,459.6,459.02,459.6,2075.0,452.6605,453.1535,452.5817,453.1535,2075.0
2023-11-13 12:20:00,459.31,460.08,459.05,460.0,4276.0,452.8676,453.6268,452.6112,453.5479,4276.0
2023-11-13 12:25:00,459.98,460.84,459.98,460.84,3281.0,453.5282,454.3761,453.5282,454.3761,3281.0
2023-11-13 12:30:00,460.83,461.09,460.14,461.09,2713.0,454.3663,454.6226,453.6859,454.6226,2713.0
2023-11-13 12:35:00,461.38,461.38,459.72,460.19,3494.0,454.9085,454.9085,453.2718,453.7352,3494.0
2023-11-13 12:40:00,460.08,460.24,459.85,459.85,1957.0,453.6268,453.7845,453.4,453.4,1957.0
2023-11-13 12:45:00,459.94,459.99,459.25,459.52,1858.0,453.4887,453.538,452.8084,453.0746,1858.0
2023-11-13 12:50:00,460.04,460.73,460.04,460.23,2000.0,453.5873,454.2677,453.5873,453.7747,2000.0
2023-11-13 12:55:00,459.92,460.13,459.46,460.11,2104.0,453.469,453.6761,453.0155,453.6564,2104.0
2023-11-13 13:00:00,460.19,460.6,460.12,460.13,1800.0,453.7352,454.1395,453.6662,453.6761,1800.0
2023-11-13 13:05:00,460.21,460.21,459.46,459.63,1800.0,453.755,453.755,453.0155,453.1831,1800.0
2023-11-13 13:10:00,459.59,461.5,459.58,461.0,12382.0,453.1437,455.0269,453.1338,454.5339,12382.0
2023-11-13 13:15:00,461.01,462.19,460.9,461.2,12835.0,454.5437,455.7072,454.4353,454.7311,12835.0
2023-11-13 13:20:00,461.0,462.34,460.77,462.0,9486.0,454.5339,455.8551,454.3071,455.5199,9486.0
2023-11-13 13:25:00,461.98,462.25,461.84,461.86,11012.0,455.5001,455.7663,455.3621,455.3818,11012.0
2023-11-13 13:30:00,461.85,461.85,461.03,461.73,2929.0,455.372,455.372,454.5635,455.2536,2929.0
2023-11-13 13:35:00,461.73,462.57,461.73,462.57,5153.0,455.2536,456.0819,455.2536,456.0819,5153.0
2023-11-13 13:40:00,462.57,463.73,462.57,463.25,6597.0,456.0819,457.2256,456.0819,456.7523,6597.0
2023-11-13 13:45:00,463.16,463.66,462.75,463.66,3178.0,456.6636,457.1566,456.2593,457.1566,3178.0
2023-11-13 13:50:00,463.76,464.11,463.35,463.35,4646.0,457.2552,457.6003,456.8509,456.8509,4646.0
2023-11-13 13:55:00,463.14,463.15,462.73,462.94,1304.0,456.6439,456.6537,456.2396,456.4467,1304.0
2023-11-13 14:00:00,463.25,463.34,463.1,463.1,1600.0,456.7523,456.8411,456.6044,456.6044,1600.0
2023-11-13 14:05:00,463.11,463.93,463.09,463.83,4866.0,456.6143,457.4228,456.5946,457.3242,4866.0
2023-11-13 14:10:00,463.58,463.81,463.4,463.81,1726.0,457.0777,457.3045,456.9002,457.3045,1726.0
2023-11-13 14:15:00,463.81,463.94,463.5,463.77,1700.0,457.3045,457.4326,456.9988,457.265,1700.0
2023-11-13 14:20:00,463.77,463.92,463.47,463.67,2159.0,457.265,457.4129,456.9692,457.1664,2159.0
2023-11-13 14:25:00,463.79,464.21,463.67,464.21,800.0,457.2847,457.6989,457.1664,457.6989,800.0
2023-11-13 14:30:00,464.27,464.84,464.26,464.72,5729.0,457.758,458.32,457.7482,458.2017,5729.0
2023-11-13 14:35:00,464.94,465.19,464.85,464.93,2820.0,458.4186,458.6651,458.3299,458.4088,2820.0
2023-11-13 14:40:00,464.98,465.1,464.82,465.01,2924.0,458.4581,458.5764,458.3003,458.4876,2924.0
2023-11-13 14:45:00,464.85,465.1,464.42,464.47,7560.0,458.3299,458.5764,457.9059,457.9552,7560.0
2023-11-13 14:50:00,464.55,464.81,464.01,464.23,5572.0,458.0341,458.2904,457.5017,457.7186,5572.0
2023-11-13 14:55:00,464.24,464.65,464.18,464.55,3444.0,457.7284,458.1327,457.6693,458.0341,3444.0
2023-11-13 15:00:00,464.5,464.6,463.74,463.76,5136.0,457.9848,458.0834,457.2354,457.2552,5136.0
2023-11-13 15:05:00,463.74,463.74,462.94,463.27,3064.0,457.2354,457.2354,456.4467,456.772,3064.0
2023-11-13 15:10:00,463.27,463.48,463.14,463.35,1429.0,456.772,456.9791,456.6439,456.8509,1429.0
2023-11-13 15:15:00,463.23,463.35,462.87,462.87,2338.0,456.7326,456.8509,456.3777,456.3777,2338.0
2023-11-13 15:20:00,462.6,462.94,462.5,462.94,2992.0,456.1114,456.4467,456.0128,456.4467,2992.0
2023-11-13 15:25:00,463.0,463.12,462.78,463.05,3213.0,456.5058,456.6241,456.2889,456.5551,3213.0
2023-11-13 15:30:00,462.93,463.14,462.76,462.91,4079.0,456.4368,456.6439,456.2692,456.4171,4079.0
2023-11-13 15:35:00,462.83,463.21,462.53,462.67,5497.0,456.3382,456.7129,456.0424,456.1805,5497.0
2023-11-13 15:40:00,462.67,462.76,461.99,461.99,9244.0,456.1805,456.2692,455.51,455.51,9244.0
2023-11-13 15:45:00,462.24,463.08,462.22,462.63,10846.0,455.7565,456.5847,455.7368,456.141,10846.0
2023-11-13 15:50:00,462.7,462.83,462.01,462.32,17563.0,456.21,456.3382,455.5297,455.8354,17563.0
2023-11-13 15:55:00,462.49,462.66,462.01,462.48,40962.0,456.003,456.1706,455.5297,455.9931,40962.0
2023-11-14 09:30:00,477.93,483.27,477.93,480.96,29280.0,471.2264,476.4915,471.2264,474.2139,29280.0
2023-11-14 09:35:00,480.4,481.97,476.26,478.75,17044.0,473.6618,475.2097,469.5798,472.0349,17044.0
2023-11-14 09:40:00,479.54,480.61,478.97,479.99,10770.0,472.8138,473.8688,472.2518,473.2575,10770.0
2023-11-14 09:45:00,480.53,481.69,480.01,480.17,4381.0,473.7899,474.9337,473.2772,473.435,4381.0
2023-11-14 09:50:00,479.69,481.0,479.15,480.92,3947.0,472.9617,474.2534,472.4293,474.1745,3947.0
2023-11-14 09:55:00,481.38,482.82,480.19,482.82,4916.0,474.628,476.0478,473.4547,476.0478,4916.0
2023-11-14 10:00:00,482.09,484.62,482.09,484.5,4598.0,475.3281,477.8226,475.3281,477.7043,4598.0
2023-11-14 10:05:00,483.95,484.21,482.5,483.92,5838.0,477.162,477.4183,475.7323,477.1324,5838.0
2023-11-14 10:10:00,483.9,483.9,481.93,481.93,3334.0,477.1127,477.1127,475.1703,475.1703,3334.0
2023-11-14 10:15:00,482.3,482.63,481.87,481.87,4198.0,475.5351,475.8605,475.1112,475.1112,4198.0
2023-11-14 10:20:00,481.56,484.1,481.3,483.68,4164.0,474.8055,477.3099,474.5491,476.8958,4164.0
2023-11-14 10:25:00,484.0,484.18,483.35,483.92,7002.0,477.2113,477.3888,476.5704,477.1324,7002.0
2023-11-14 10:30:00,484.07,485.21,483.98,484.84,4700.0,477.2803,478.4043,477.1916,478.0395,4700.0
2023-11-14 10:35:00,484.55,486.66,484.54,486.38,3254.0,477.7536,479.834,477.7437,479.5579,3254.0
2023-11-14 10:40:00,486.56,486.56,485.64,485.9,5233.0,479.7354,479.7354,478.8283,479.0846,5233.0
2023-11-14 10:45:00,485.98,486.37,485.95,486.21,6356.0,479.1635,479.548,479.1339,479.3903,6356.0
2023-11-14 10:50:00,486.24,486.29,485.25,485.83,5292.0,479.4199,479.4692,478.4437,479.0156,5292.0
2023-11-14 10:55:00,486.24,486.3,485.55,485.57,4450.0,479.4199,479.479,478.7395,478.7593,4450.0
2023-11-14 11:00:00,485.6,486.57,485.6,486.57,2360.0,478.7888,479.7452,478.7888,479.7452,2360.0
2023-11-14 11:05:00,486.37,486.6,485.89,486.52,4306.0,479.548,479.7748,479.0748,479.6959,4306.0
2023-11-14 11:10:00,486.39,487.23,486.34,487.09,3239.0,479.5678,480.396,479.5185,480.2579,3239.0
2023-11-14 11:15:00,486.88,486.88,486.08,486.38,2906.0,480.0509,480.0509,479.2621,479.5579,2906.0
2023-11-14 11:20:00,486.18,486.53,485.63,486.53,3172.0,479.3607,479.7058,478.8184,479.7058,3172.0
2023-11-14 11:25:00,486.33,487.03,486.22,486.44,1700.0,479.5086,480.1988,479.4001,479.6171,1700.0
2023-11-14 11:30:00,486.19,487.17,486.12,487.1,3274.0,479.3706,480.3368,479.3015,480.2678,3274.0
2023-11-14 11:35:00,487.11,487.37,486.16,486.42,4000.0,480.2777,480.534,479.341,479.5973,4000.0
2023-11-14 11:40:00,486.02,486.02,484.79,485.27,3635.0,479.2029,479.2029,477.9902,478.4635,3635.0
2023-11-14 11:45:00,485.27,485.29,483.39,483.9,3700.0,478.4635,478.4832,476.6098,477.1127,3700.0
2023-11-14 11:50:00,483.59,483.74,483.04,483.74,5784.0,476.807,476.9549,476.2647,476.9549,5784.0
2023-11-14 11:55:00,483.7,483.74,483.16,483.7,2851.0,476.9155,476.9549,476.3831,476.9155,2851.0
2023-11-14 12:00:00,483.58,484.16,483.45,483.71,6098.0,476.7972,477.369,476.669,476.9253,6098.0
2023-11-14 12:05:00,483.36,483.37,482.88,482.89,3500.0,476.5803,476.5901,476.107,476.1168,3500.0
2023-11-14 12:10:00,483.29,483.29,482.57,482.58,1700.0,476.5112,476.5112,475.8013,475.8112,1700.0
2023-11-14 12:15:00,482.72,482.74,482.16,482.74,1400.0,475.9492,475.9689,475.3971,475.9689,1400.0
2023-11-14 12:20:00,482.84,482.86,482.0,482.79,3050.0,476.0675,476.0873,475.2393,476.0182,3050.0
2023-11-14 12:25:00,483.32,483.86,483.08,483.34,1903.0,476.5408,477.0732,476.3042,476.5605,1903.0
2023-11-14 12:30:00,483.22,484.33,483.18,484.23,1250.0,476.4422,477.5366,476.4028,477.438,1250.0
2023-11-14 12:35:00,484.23,484.23,483.73,484.0,1003.0,477.438,477.438,476.9451,477.2113,1003.0
2023-11-14 12:40:00,484.15,484.58,483.88,484.03,4195.0,477.3592,477.7831,477.093,477.2409,4195.0
2023-11-14 12:45:00,484.52,484.74,484.44,484.61,1313.0,477.724,477.9409,477.6451,477.8127,1313.0
2023-11-14 12:50:00,484.63,485.61,484.33,485.3,3723.0,477.8324,478.7987,477.5366,478.493,3723.0
2023-11-14 12:55:00,485.56,485.68,485.08,485.22,1606.0,478.7494,478.8677,478.2761,478.4142,1606.0
2023-11-14 13:00:00,485.06,485.38,485.06,485.12,900.0,478.2564,478.5719,478.2564,478.3156,900.0
2023-11-14 13:05:00,485.19,485.32,484.93,484.95,1328.0,478.3846,478.5128,478.1282,478.1479,1328.0
2023-11-14 13:10:00,484.95,485.48,484.82,485.22,2069.0,478.1479,478.6705,478.0198,478.4142,2069.0
2023-11-14 13:15:00,484.96,484.96,484.65,484.78,1400.0,478.1578,478.1578,477.8522,477.9803,1400.0
2023-11-14 13:20:00,484.95,485.15,484.68,485.15,1700.0,478.1479,478.3451,477.8817,478.3451,1700.0
2023-11-14 13:25:00,485.32,485.52,485.18,485.31,800.0,478.5128,478.71,478.3747,478.5029,800.0
2023-11-14 13:30:00,485.34,485.71,484.85,484.86,3770.0,478.5325,478.8973,478.0494,478.0592,3770.0
2023-11-14 13:35:00,484.58,485.56,484.28,485.56,3502.0,477.7831,478.7494,477.4873,478.7494,3502.0
2023-11-14 13:40:00,485.5,485.56,484.15,484.56,5079.0,478.6902,478.7494,477.3592,477.7634,5079.0
2023-11-14 13:45:00,484.75,485.0,484.34,484.86,1731.0,477.9508,478.1972,477.5465,478.0592,1731.0
2023-11-14 13:50:00,484.9,484.9,483.71,483.71,3405.0,478.0987,478.0987,476.9253,476.9253,3405.0
2023-11-14 13:55:00,483.69,483.74,483.22,483.67,3553.0,476.9056,476.9549,476.4422,476.8859,3553.0
2023-11-14 14:00:00,483.4,483.4,483.23,483.31,940.0,476.6197,476.6197,476.4521,476.531,940.0
2023-11-14 14:05:00,483.33,483.35,482.48,483.06,4300.0,476.5507,476.5704,475.7126,476.2845,4300.0
2023-11-14 14:10:00,483.02,483.02,482.1,482.82,2700.0,476.245,476.245,475.3379,476.0478,2700.0
2023-11-14 14:15:00,482.83,483.29,482.83,483.27,1348.0,476.0577,476.5112,476.0577,476.4915,1348.0
2023-11-14 14:20:00,483.06,483.77,482.89,483.77,4078.0,476.2845,476.9845,476.1168,476.9845,4078.0
2023-11-14 14:25:00,483.8,484.29,483.79,484.18,1293.0,477.0141,477.4972,477.0042,477.3888,1293.0
2023-11-14 14:30:00,484.44,484.7,484.2,484.25,4479.0,477.6451,477.9015,477.4085,477.4578,4479.0
2023-11-14 14:35:00,484.51,484.52,483.89,483.89,1164.0,477.7141,477.724,477.1028,477.1028,1164.0
2023-11-14 14:40:00,484.15,484.32,483.92,483.92,2394.0,477.3592,477.5268,477.1324,477.1324,2394.0
2023-11-14 14:45:00,484.18,484.18,483.78,483.79,2027.0,477.3888,477.3888,476.9944,477.0042,2027.0
2023-11-14 14:50:00,484.02,484.02,483.25,483.49,2600.0,477.231,477.231,476.4718,476.7084,2600.0
2023-11-14 14:55:00,483.8,483.85,483.3,483.31,2300.0,477.0141,477.0634,476.5211,476.531,2300.0
2023-11-14 15:00:00,483.05,483.11,482.55,482.55,3036.0,476.2746,476.3338,475.7816,475.7816,3036.0
2023-11-14 15:05:00,482.43,482.44,481.65,481.7,3573.0,475.6633,475.6732,474.8942,474.9435,3573.0
2023-11-14 15:10:00,481.66,482.07,481.12,481.32,7520.0,474.9041,475.3083,474.3717,474.5689,7520.0
2023-11-14 15:15:00,481.31,481.51,480.67,480.67,4237.0,474.559,474.7562,473.928,473.928,4237.0
2023-11-14 15:20:00,480.7,480.9,479.87,479.93,5894.0,473.9576,474.1548,473.1392,473.1984,5894.0
2023-11-14 15:25:00,479.93,480.43,479.68,480.43,4627.0,473.1984,473.6913,472.9519,473.6913,4627.0
2023-11-14 15:30:00,480.13,480.86,480.13,480.51,3225.0,473.3956,474.1153,473.3956,473.7702,3225.0
2023-11-14 15:35:00,480.12,480.37,479.46,479.73,3182.0,473.3857,473.6322,472.735,473.0012,3182.0
2023-11-14 15:40:00,479.55,479.69,478.98,478.98,5695.0,472.8237,472.9617,472.2617,472.2617,5695.0
2023-11-14 15:45:00,478.58,479.07,478.43,478.43,5382.0,471.8673,472.3504,471.7194,471.7194,5382.0
2023-11-14 15:50:00,478.31,478.38,477.27,477.73,14719.0,471.6011,471.6701,470.5757,471.0292,14719.0
2023-11-14 15:55:00,477.6,478.1,477.25,477.73,38115.0,470.901,471.394,470.556,471.0292,38115.0
2023-11-15 09:30:00,478.0,480.58,476.91,477.09,13890.0,471.2954,473.8392,470.2207,470.3982,13890.0
2023-11-15 09:35:00,477.0,477.0,473.15,474.62,7692.0,470.3095,470.3095,466.5135,467.9628,7692.0
2023-11-15 09:40:00,475.42,475.42,471.23,472.35,20111.0,468.7516,468.7516,464.6204,465.7247,20111.0
2023-11-15 09:45:00,472.76,477.67,471.16,476.71,28151.0,466.1289,470.9701,464.5514,470.0235,28151.0
2023-11-15 09:50:00,476.27,479.39,475.1,479.39,4309.0,469.5897,472.6659,468.4361,472.6659,4309.0
2023-11-15 09:55:00,479.31,479.4,476.46,479.17,6307.0,472.5871,472.6758,469.777,472.449,6307.0
2023-11-15 10:00:00,480.03,481.03,479.23,481.03,6068.0,473.297,474.2829,472.5082,474.2829,6068.0
2023-11-15 10:05:00,481.31,483.79,481.3,483.0,4350.0,474.559,477.0042,474.5491,476.2253,4350.0
2023-11-15 10:10:00,483.15,483.68,482.07,483.39,2573.0,476.3732,476.8958,475.3083,476.6098,2573.0
2023-11-15 10:15:00,483.48,483.85,483.06,483.4,4275.0,476.6986,477.0634,476.2845,476.6197,4275.0
2023-11-15 10:20:00,483.44,484.98,482.97,484.98,4900.0,476.6591,478.1775,476.1957,478.1775,4900.0
2023-11-15 10:25:00,484.89,485.06,483.87,484.38,2838.0,478.0888,478.2564,477.0831,477.5859,2838.0
2023-11-15 10:30:00,484.11,484.97,484.11,484.95,1100.0,477.3197,478.1677,477.3197,478.1479,1100.0
2023-11-15 10:35:00,485.0,485.27,484.31,485.0,3021.0,478.1972,478.4635,477.5169,478.1972,3021.0
2023-11-15 10:40:00,485.0,485.3,484.77,485.06,2667.0,478.1972,478.493,477.9705,478.2564,2667.0
2023-11-15 10:45:00,485.42,485.91,483.88,484.53,3810.0,478.6114,479.0945,477.093,477.7338,3810.0
2023-11-15 10:50:00,484.26,485.88,484.26,485.88,2424.0,477.4676,479.0649,477.4676,479.0649,2424.0
2023-11-15 10:55:00,486.09,486.2,485.64,486.2,5454.0,479.272,479.3804,478.8283,479.3804,5454.0
2023-11-15 11:00:00,486.53,488.73,486.2,488.48,3386.0,479.7058,481.8749,479.3804,481.6284,3386.0
2023-11-15 11:05:00,488.48,488.48,485.72,487.03,6331.0,481.6284,481.6284,478.9071,480.1988,6331.0
2023-11-15 11:10:00,486.72,486.72,484.93,485.39,2219.0,479.8931,479.8931,478.1282,478.5818,2219.0
2023-11-15 11:15:00,485.29,485.39,483.42,483.67,3007.0,478.4832,478.5818,476.6394,476.8859,3007.0
2023-11-15 11:20:00,483.21,483.69,482.8,483.69,3500.0,476.4324,476.9056,476.0281,476.9056,3500.0
2023-11-15 11:25:00,483.83,484.83,482.95,484.76,7102.0,477.0437,478.0296,476.176,477.9606,7102.0
2023-11-15 11:30:00,485.0,485.01,484.18,484.44,820.0,478.1972,478.2071,477.3888,477.6451,820.0
2023-11-15 11:35:00,484.9,484.9,482.13,483.09,2900.0,478.0987,478.0987,475.3675,476.314,2900.0
2023-11-15 11:40:00,482.25,482.53,481.01,482.28,9495.0,475.4858,475.7619,474.2632,475.5154,9495.0
2023-11-15 11:45:00,482.29,482.9,482.28,482.83,1002.0,475.5253,476.1267,475.5154,476.0577,1002.0
2023-11-15 11:50:00,482.78,483.17,482.49,483.17,3289.0,476.0084,476.3929,475.7225,476.3929,3289.0
2023-11-15 11:55:00,483.3,483.3,482.07,482.07,1910.0,476.5211,476.5211,475.3083,475.3083,1910.0
2023-11-15 12:00:00,481.61,483.1,481.61,482.02,2581.0,474.8548,476.3239,474.8548,475.259,2581.0
2023-11-15 12:05:00,482.49,483.23,482.49,482.9,1905.0,475.7225,476.4521,475.7225,476.1267,1905.0
2023-11-15 12:10:00,483.05,483.23,482.76,483.23,1100.0,476.2746,476.4521,475.9887,476.4521,1100.0
2023-11-15 12:15:00,482.91,483.24,482.9,483.21,1000.0,476.1366,476.4619,476.1267,476.4324,1000.0
2023-11-15 12:20:00,483.08,483.49,482.72,483.4,1906.0,476.3042,476.7084,475.9492,476.6197,1906.0
2023-11-15 12:25:00,483.48,483.48,483.34,483.35,500.0,476.6986,476.6986,476.5605,476.5704,500.0
2023-11-15 12:30:00,483.45,483.59,482.94,483.59,1851.0,476.669,476.807,476.1661,476.807,1851.0
2023-11-15 12:35:00,483.71,484.53,483.7,484.53,1800.0,476.9253,477.7338,476.9155,477.7338,1800.0
2023-11-15 12:40:00,484.34,484.36,483.3,483.41,4049.0,477.5465,477.5662,476.5211,476.6296,4049.0
2023-11-15 12:45:00,483.28,484.02,483.01,483.54,3633.0,476.5014,477.231,476.2352,476.7577,3633.0
2023-11-15 12:50:00,483.18,483.64,483.18,483.52,2911.0,476.4028,476.8563,476.4028,476.738,2911.0
2023-11-15 12:55:00,483.4,483.64,483.0,483.0,700.0,476.6197,476.8563,476.2253,476.2253,700.0
2023-11-15 13:00:00,482.83,482.83,481.55,482.13,1707.0,476.0577,476.0577,474.7956,475.3675,1707.0
2023-11-15 13:05:00,482.37,482.46,481.04,481.5,5814.0,475.6041,475.6929,474.2928,474.7463,5814.0
2023-11-15 13:10:00,481.16,481.16,479.96,480.32,1580.0,474.4111,474.4111,473.2279,473.5829,1580.0
2023-11-15 13:15:00,480.17,480.99,479.86,480.99,6432.0,473.435,474.2435,473.1293,474.2435,6432.0
2023-11-15 13:20:00,481.15,481.87,481.03,481.87,1300.0,474.4012,475.1112,474.2829,475.1112,1300.0
2023-11-15 13:25:00,481.99,482.12,481.7,481.76,2103.0,475.2295,475.3576,474.9435,475.0027,2103.0
2023-11-15 13:30:00,482.07,482.56,481.91,482.38,1400.0,475.3083,475.7915,475.1506,475.614,1400.0
2023-11-15 13:35:00,482.17,482.31,482.1,482.28,815.0,475.4069,475.545,475.3379,475.5154,815.0
2023-11-15 13:40:00,482.27,482.42,481.76,481.76,900.0,475.5055,475.6534,475.0027,475.0027,900.0
2023-11-15 13:45:00,482.06,482.43,482.06,482.43,500.0,475.2985,475.6633,475.2985,475.6633,500.0
2023-11-15 13:50:00,482.22,482.22,481.78,481.87,1300.0,475.4562,475.4562,475.0224,475.1112,1300.0
2023-11-15 13:55:00,481.87,482.19,481.87,482.01,800.0,475.1112,475.4267,475.1112,475.2492,800.0
2023-11-15 14:00:00,482.42,482.79,482.24,482.6,1850.0,475.6534,476.0182,475.476,475.8309,1850.0
2023-11-15 14:05:00,482.56,482.56,481.86,481.87,1102.0,475.7915,475.7915,475.1013,475.1112,1102.0
2023-11-15 14:10:00,481.84,482.07,481.68,481.68,600.0,475.0816,475.3083,474.9238,474.9238,600.0
2023-11-15 14:15:00,481.13,481.13,480.0,480.43,1800.0,474.3815,474.3815,473.2674,473.6913,1800.0
2023-11-15 14:20:00,480.21,480.57,479.98,480.56,2745.0,473.4744,473.8294,473.2477,473.8195,2745.0
2023-11-15 14:25:00,480.65,480.65,480.64,480.65,100.0,473.9083,473.9083,473.8984,473.9083,100.0
2023-11-15 14:30:00,481.08,481.08,480.78,480.85,900.0,474.3322,474.3322,474.0364,474.1055,900.0
2023-11-15 14:35:00,480.85,481.1,480.84,480.95,1350.0,474.1055,474.352,474.0956,474.2041,1350.0
2023-11-15 14:40:00,481.08,481.18,480.53,480.54,881.0,474.3322,474.4308,473.7899,473.7998,881.0
2023-11-15 14:45:00,480.46,480.46,480.18,480.22,1320.0,473.7209,473.7209,473.4449,473.4843,1320.0
2023-11-15 14:50:00,480.17,480.41,479.83,480.19,3258.0,473.435,473.6716,473.0998,473.4547,3258.0
2023-11-15 14:55:00,480.2,480.37,480.09,480.37,602.0,473.4646,473.6322,473.3561,473.6322,602.0
2023-11-15 15:00:00,480.35,480.63,480.22,480.22,1500.0,473.6125,473.8885,473.4843,473.4843,1500.0
2023-11-15 15:05:00,480.2,480.8,480.09,480.8,1587.0,473.4646,474.0562,473.3561,474.0562,1587.0
2023-11-15 15:10:00,480.86,481.32,480.68,481.32,3636.0,474.1153,474.5689,473.9378,474.5689,3636.0
2023-11-15 15:15:00,481.35,481.68,481.25,481.54,3075.0,474.5984,474.9238,474.4998,474.7858,3075.0
2023-11-15 15:20:00,481.54,481.68,480.85,480.86,3397.0,474.7858,474.9238,474.1055,474.1153,3397.0
2023-11-15 15:25:00,481.01,481.01,480.43,480.44,5294.0,474.2632,474.2632,473.6913,473.7012,5294.0
2023-11-15 15:30:00,480.77,481.02,480.49,480.8,3683.0,474.0266,474.2731,473.7505,474.0562,3683.0
2023-11-15 15:35:00,480.57,481.59,480.57,481.59,7402.0,473.8294,474.8351,473.8294,474.8351,7402.0
2023-11-15 15:40:00,481.62,481.75,480.82,481.13,7191.0,474.8647,474.9928,474.0759,474.3815,7191.0
2023-11-15 15:45:00,481.0,481.26,479.93,479.97,14777.0,474.2534,474.5097,473.1984,473.2378,14777.0
2023-11-15 15:50:00,479.4,481.17,479.4,479.82,12749.0,472.6758,474.421,472.6758,473.0899,12749.0
2023-11-15 15:55:00,479.62,480.26,479.39,479.76,23762.0,472.8927,473.5237,472.6659,473.0307,23762.0
2023-11-16 09:30:00,477.8,481.94,476.19,480.0,10404.0,471.0982,475.1802,469.5108,473.2674,10404.0
2023-11-16 09:35:00,480.0,481.27,478.21,478.99,2244.0,473.2674,474.5196,471.5025,472.2715,2244.0
2023-11-16 09:40:00,478.9,478.9,476.62,477.14,1020.0,472.1828,472.1828,469.9348,470.4475,1020.0
2023-11-16 09:45:00,477.12,478.75,477.12,478.62,4169.0,470.4278,472.0349,470.4278,471.9067,4169.0
2023-11-16 09:50:00,478.58,479.66,478.17,478.18,2452.0,471.8673,472.9321,471.463,471.4729,2452.0
2023-11-16 09:55:00,478.85,478.86,476.66,476.67,261.0,472.1335,472.1434,469.9742,469.9841,261.0
2023-11-16 10:00:00,475.72,476.31,474.79,476.08,3799.0,469.0474,469.6291,468.1305,469.4024,3799.0
2023-11-16 10:05:00,476.54,477.12,474.71,474.79,2900.0,469.8559,470.4278,468.0516,468.1305,2900.0
2023-11-16 10:10:00,474.65,474.65,472.41,472.41,6269.0,467.9924,467.9924,465.7838,465.7838,6269.0
2023-11-16 10:15:00,472.66,472.66,469.66,470.11,8378.0,466.0303,466.0303,463.0724,463.5161,8378.0
2023-11-16 10:20:00,470.05,471.03,468.95,470.52,21812.0,463.4569,464.4232,462.3724,463.9203,21812.0
2023-11-16 10:25:00,470.56,472.26,470.56,472.15,5122.0,463.9598,465.6359,463.9598,465.5275,5122.0
2023-11-16 10:30:00,472.02,473.01,471.48,472.55,2563.0,465.3993,466.3754,464.8669,465.9219,2563.0
2023-11-16 10:35:00,472.23,472.35,470.62,471.38,4194.0,465.6064,465.7247,464.0189,464.7683,4194.0
2023-11-16 10:40:00,471.28,471.28,469.67,469.72,8231.0,464.6697,464.6697,463.0823,463.1316,8231.0
2023-11-16 10:45:00,469.45,471.45,468.86,471.45,4272.0,462.8654,464.8373,462.2836,464.8373,4272.0
2023-11-16 10:50:00,471.61,472.27,469.72,469.93,8222.0,464.9951,465.6458,463.1316,463.3386,8222.0
2023-11-16 10:55:00,469.67,470.77,469.38,470.66,4057.0,463.0823,464.1668,462.7963,464.0584,4057.0
2023-11-16 11:00:00,470.61,471.63,470.06,471.01,1732.0,464.0091,465.0148,463.4668,464.4035,1732.0
2023-11-16 11:05:00,470.99,472.21,470.97,471.61,1187.0,464.3838,465.5866,464.364,464.9951,1187.0
2023-11-16 11:10:00,471.22,472.19,471.18,471.65,1523.0,464.6105,465.5669,464.5711,465.0345,1523.0
2023-11-16 11:15:00,472.04,472.04,471.03,471.17,2100.0,465.419,465.419,464.4232,464.5612,2100.0
2023-11-16 11:20:00,470.9,471.1,470.48,470.93,1788.0,464.295,464.4922,463.8809,464.3246,1788.0
2023-11-16 11:25:00,471.09,471.1,470.38,470.41,4180.0,464.4824,464.4922,463.7823,463.8119,4180.0
2023-11-16 11:30:00,470.41,471.1,470.34,470.48,2756.0,463.8119,464.4922,463.7429,463.8809,2756.0
2023-11-16 11:35:00,470.49,470.51,469.98,470.11,2276.0,463.8908,463.9105,463.3879,463.5161,2276.0
2023-11-16 11:40:00,470.24,470.24,469.5,469.71,1964.0,463.6443,463.6443,462.9147,463.1217,1964.0
2023-11-16 11:45:00,469.31,470.21,469.31,469.61,3584.0,462.7273,463.6147,462.7273,463.0231,3584.0
2023-11-16 11:50:00,469.61,469.61,468.61,468.87,2450.0,463.0231,463.0231,462.0371,462.2935,2450.0
2023-11-16 11:55:00,469.05,469.48,469.03,469.3,1100.0,462.471,462.8949,462.4512,462.7175,1100.0
2023-11-16 12:00:00,469.37,469.69,469.14,469.57,7048.0,462.7865,463.102,462.5597,462.9837,7048.0
2023-11-16 12:05:00,469.84,471.12,469.44,470.92,4195.0,463.2499,464.5119,462.8555,464.3147,4195.0
2023-11-16 12:10:00,470.9,471.57,470.4,471.57,1650.0,464.295,464.9556,463.802,464.9556,1650.0
2023-11-16 12:15:00,472.07,473.11,472.04,472.36,1200.0,465.4486,466.474,465.419,465.7345,1200.0
2023-11-16 12:20:00,472.68,472.68,472.21,472.42,300.0,466.0501,466.0501,465.5866,465.7937,300.0
2023-11-16 12:25:00,472.4,472.7,472.4,472.7,400.0,465.774,466.0698,465.774,466.0698,400.0
2023-11-16 12:30:00,472.81,472.81,472.38,472.41,1011.0,466.1782,466.1782,465.7543,465.7838,1011.0
2023-11-16 12:35:00,472.55,473.06,472.47,473.06,1200.0,465.9219,466.4247,465.843,466.4247,1200.0
2023-11-16 12:40:00,473.56,474.59,473.54,474.26,2235.0,466.9177,467.9333,466.898,467.6079,2235.0
2023-11-16 12:45:00,474.2,474.72,474.2,474.65,1300.0,467.5487,468.0614,467.5487,467.9924,1300.0
2023-11-16 12:50:00,474.45,474.45,473.75,473.75,800.0,467.7952,467.7952,467.105,467.105,800.0
2023-11-16 12:55:00,474.29,474.29,473.73,473.73,6726.0,467.6375,467.6375,467.0853,467.0853,6726.0
2023-11-16 13:00:00,474.18,474.52,473.91,474.15,2300.0,467.529,467.8642,467.2628,467.4994,2300.0
2023-11-16 13:05:00,474.05,474.06,473.25,473.25,2019.0,467.4008,467.4107,466.6121,466.6121,2019.0
2023-11-16 13:10:00,473.28,473.28,472.41,472.58,2380.0,466.6416,466.6416,465.7838,465.9515,2380.0
2023-11-16 13:15:00,472.6,472.76,471.78,471.78,1400.0,465.9712,466.1289,465.1627,465.1627,1400.0
2023-11-16 13:20:00,471.81,472.23,471.57,472.0,1238.0,465.1923,465.6064,464.9556,465.3796,1238.0
2023-11-16 13:25:00,472.51,473.34,472.44,473.14,900.0,465.8824,466.7008,465.8134,466.5036,900.0
2023-11-16 13:30:00,472.94,472.94,471.99,471.99,800.0,466.3064,466.3064,465.3697,465.3697,800.0
2023-11-16 13:35:00,472.39,473.49,472.39,472.81,3400.0,465.7641,466.8487,465.7641,466.1782,3400.0
2023-11-16 13:40:00,472.78,472.78,472.25,472.68,500.0,466.1486,466.1486,465.6261,466.0501,500.0
2023-11-16 13:45:00,472.26,472.27,470.69,471.15,2433.0,465.6359,465.6458,464.088,464.5415,2433.0
2023-11-16 13:50:00,471.22,471.46,471.13,471.31,1576.0,464.6105,464.8472,464.5218,464.6993,1576.0
2023-11-16 13:55:00,471.15,471.43,471.01,471.35,1219.0,464.5415,464.8176,464.4035,464.7387,1219.0
2023-11-16 14:00:00,471.47,472.07,471.25,471.85,2000.0,464.857,465.4486,464.6401,465.2317,2000.0
2023-11-16 14:05:00,471.96,472.46,471.96,472.42,900.0,465.3402,465.8331,465.3402,465.7937,900.0
2023-11-16 14:10:00,472.56,472.62,472.39,472.46,1700.0,465.9317,465.9909,465.7641,465.8331,1700.0
2023-11-16 14:15:00,472.55,472.97,472.16,472.74,1900.0,465.9219,466.336,465.5373,466.1092,1900.0
2023-11-16 14:20:00,472.75,472.86,472.27,472.28,1100.0,466.1191,466.2275,465.6458,465.6557,1100.0
2023-11-16 14:25:00,471.97,472.01,471.79,472.01,581.0,465.35,465.3895,465.1725,465.3895,581.0
2023-11-16 14:30:00,472.03,472.39,472.02,472.34,1755.0,465.4092,465.7641,465.3993,465.7148,1755.0
2023-11-16 14:35:00,472.37,472.99,472.37,472.82,1311.0,465.7444,466.3557,465.7444,466.1881,1311.0
2023-11-16 14:40:00,472.87,473.54,472.74,473.54,1322.0,466.2374,466.898,466.1092,466.898,1322.0
2023-11-16 14:45:00,473.43,473.83,473.42,473.83,700.0,466.7895,467.1839,466.7797,467.1839,700.0
2023-11-16 14:50:00,473.85,473.85,472.92,472.92,1697.0,467.2036,467.2036,466.2867,466.2867,1697.0
2023-11-16 14:55:00,473.19,473.5,473.18,473.5,2044.0,466.5529,466.8586,466.543,466.8586,2044.0
2023-11-16 15:00:00,473.5,473.83,473.21,473.33,1981.0,466.8586,467.1839,466.5726,466.6909,1981.0
2023-11-16 15:05:00,473.25,473.47,472.91,472.91,1634.0,466.6121,466.829,466.2768,466.2768,1634.0
2023-11-16 15:10:00,473.32,473.75,473.1,473.35,1778.0,466.6811,467.105,466.4642,466.7107,1778.0
2023-11-16 15:15:00,473.39,473.64,473.27,473.51,700.0,466.7501,466.9966,466.6318,466.8684,700.0
2023-11-16 15:20:00,473.64,473.67,472.98,473.44,1657.0,466.9966,467.0262,466.3458,466.7994,1657.0
2023-11-16 15:25:00,473.43,473.43,473.18,473.18,600.0,466.7895,466.7895,466.543,466.543,600.0
2023-11-16 15:30:00,473.17,473.17,472.69,472.72,1971.0,466.5332,466.5332,466.0599,466.0895,1971.0
2023-11-16 15:35:00,472.35,473.13,472.35,473.13,2535.0,465.7247,466.4937,465.7247,466.4937,2535.0
2023-11-16 15:40:00,473.02,473.08,472.28,472.69,3156.0,466.3853,466.4444,465.6557,466.0599,3156.0
2023-11-16 15:45:00,472.74,473.07,472.2,473.04,3614.0,466.1092,466.4346,465.5768,466.405,3614.0
2023-11-16 15:50:00,473.08,473.55,472.75,473.55,8712.0,466.4444,466.9078,466.1191,466.9078,8712.0
2023-11-16 15:55:00,473.57,474.82,473.4,474.3,25509.0,466.9276,468.16,466.76,467.6473,25509.0
2023-11-17 09:30:00,479.17,479.17,476.5,477.92,20960.0,472.449,472.449,469.8165,471.2166,20960.0
2023-11-17 09:35:00,477.92,479.47,477.17,479.46,8757.0,471.2166,472.7448,470.4771,472.735,8757.0
2023-11-17 09:40:00,479.45,479.45,475.25,476.49,13104.0,472.7251,472.7251,468.584,469.8066,13104.0
2023-11-17 09:45:00,477.84,477.85,476.24,476.42,1280.0,471.1377,471.1475,469.5601,469.7376,1280.0
2023-11-17 09:50:00,476.98,477.77,475.97,477.75,5481.0,470.2897,471.0687,469.2939,471.0489,5481.0
2023-11-17 09:55:00,478.3,479.02,477.34,477.36,5595.0,471.5912,472.3011,470.6447,470.6644,5595.0
2023-11-17 10:00:00,477.72,479.01,476.67,478.43,13521.0,471.0194,472.2913,469.9841,471.7194,13521.0
2023-11-17 10:05:00,477.68,477.92,476.59,477.48,6018.0,470.9799,471.2166,469.9052,470.7827,6018.0
2023-11-17 10:10:00,477.24,478.37,477.06,478.37,1800.0,470.5461,471.6602,470.3686,471.6602,1800.0
2023-11-17 10:15:00,478.3,479.29,478.11,479.29,2599.0,471.5912,472.5673,471.4039,472.5673,2599.0
2023-11-17 10:20:00,479.45,479.57,478.98,479.0,1400.0,472.7251,472.8434,472.2617,472.2814,1400.0
2023-11-17 10:25:00,478.28,478.77,478.13,478.74,800.0,471.5715,472.0546,471.4236,472.0251,800.0
2023-11-17 10:30:00,478.45,479.37,478.44,478.89,2404.0,471.7391,472.6462,471.7293,472.1729,2404.0
2023-11-17 10:35:00,479.11,479.24,479.03,479.24,600.0,472.3899,472.518,472.311,472.518,600.0
2023-11-17 10:40:00,478.57,479.4,478.51,479.24,1386.0,471.8574,472.6758,471.7983,472.518,1386.0
2023-11-17 10:45:00,479.39,479.86,479.3,479.84,1953.0,472.6659,473.1293,472.5772,473.1096,1953.0
2023-11-17 10:50:00,479.79,480.72,479.67,480.43,1719.0,473.0603,473.9773,472.942,473.6913,1719.0
2023-11-17 10:55:00,480.5,480.5,479.77,480.21,1100.0,473.7604,473.7604,473.0406,473.4744,1100.0
2023-11-17 11:00:00,480.13,480.21,479.72,479.83,2371.0,473.3956,473.4744,472.9913,473.0998,2371.0
2023-11-17 11:05:00,479.99,480.56,479.93,480.42,1920.0,473.2575,473.8195,473.1984,473.6815,1920.0
2023-11-17 11:10:00,480.58,482.0,480.57,481.18,2840.0,473.8392,475.2393,473.8294,474.4308,2840.0
2023-11-17 11:15:00,481.61,481.79,481.24,481.75,1556.0,474.8548,475.0323,474.49,474.9928,1556.0
2023-11-17 11:20:00,481.6,481.75,481.22,481.69,4450.0,474.8449,474.9928,474.4703,474.9337,4450.0
2023-11-17 11:25:00,481.68,481.68,480.45,480.5,3850.0,474.9238,474.9238,473.7111,473.7604,3850.0
2023-11-17 11:30:00,480.56,480.56,480.47,480.47,350.0,473.8195,473.8195,473.7308,473.7308,350.0
2023-11-17 11:35:00,480.34,481.03,479.91,480.94,2117.0,473.6026,474.2829,473.1786,474.1942,2117.0
2023-11-17 11:40:00,480.35,480.55,480.11,480.33,1148.0,473.6125,473.8097,473.3758,473.5928,1148.0
2023-11-17 11:45:00,480.4,480.8,480.39,480.8,753.0,473.6618,474.0562,473.6519,474.0562,753.0
2023-11-17 11:50:00,480.95,481.17,480.76,480.84,1036.0,474.2041,474.421,474.0167,474.0956,1036.0
2023-11-17 11:55:00,480.53,481.0,480.34,480.75,2167.0,473.7899,474.2534,473.6026,474.0069,2167.0
2023-11-17 12:00:00,480.91,481.36,480.47,480.47,1745.0,474.1646,474.6083,473.7308,473.7308,1745.0
2023-11-17 12:05:00,480.92,481.14,480.79,481.11,1100.0,474.1745,474.3914,474.0463,474.3618,1100.0
2023-11-17 12:10:00,481.15,481.15,480.71,480.82,900.0,474.4012,474.4012,473.9674,474.0759,900.0
2023-11-17 12:15:00,481.06,481.4,480.85,481.29,1076.0,474.3125,474.6477,474.1055,474.5393,1076.0
2023-11-17 12:20:00,481.37,481.46,481.18,481.46,1200.0,474.6182,474.7069,474.4308,474.7069,1200.0
2023-11-17 12:25:00,481.31,481.38,481.02,481.02,1328.0,474.559,474.628,474.2731,474.2731,1328.0
2023-11-17 12:30:00,481.38,481.59,481.28,481.52,3101.0,474.628,474.8351,474.5294,474.7661,3101.0
2023-11-17 12:35:00,481.54,481.54,480.6,481.16,2966.0,474.7858,474.7858,473.859,474.4111,2966.0
2023-11-17 12:40:00,481.04,481.17,480.75,480.87,700.0,474.2928,474.421,474.0069,474.1252,700.0
2023-11-17 12:45:00,481.1,481.1,480.5,480.82,1409.0,474.352,474.352,473.7604,474.0759,1409.0
2023-11-17 12:50:00,481.02,481.51,480.93,481.41,3164.0,474.2731,474.7562,474.1843,474.6576,3164.0
2023-11-17 12:55:00,481.34,481.45,481.34,481.45,200.0,474.5886,474.697,474.5886,474.697,200.0
2023-11-17 13:00:00,481.54,481.98,481.54,481.6,1918.0,474.7858,475.2196,474.7858,474.8449,1918.0
2023-11-17 13:05:00,481.62,481.62,481.47,481.54,750.0,474.8647,474.8647,474.7168,474.7858,750.0
2023-11-17 13:10:00,482.07,482.4,481.98,482.4,600.0,475.3083,475.6337,475.2196,475.6337,600.0
2023-11-17 13:15:00,482.38,483.14,482.18,483.14,2767.0,475.614,476.3633,475.4168,476.3633,2767.0
2023-11-17 13:20:00,482.96,483.14,482.63,482.67,745.0,476.1859,476.3633,475.8605,475.8999,745.0
2023-11-17 13:25:00,482.6,483.07,482.6,483.07,1000.0,475.8309,476.2943,475.8309,476.2943,1000.0
2023-11-17 13:30:00,483.28,483.33,483.13,483.29,802.0,476.5014,476.5507,476.3535,476.5112,802.0
2023-11-17 13:35:00,483.21,483.24,482.94,483.22,1170.0,476.4324,476.4619,476.1661,476.4422,1170.0
2023-11-17 13:40:00,483.38,484.33,483.38,483.84,4008.0,476.6,477.5366,476.6,477.0535,4008.0
2023-11-17 13:45:00,483.88,483.88,483.37,483.69,1400.0,477.093,477.093,476.5901,476.9056,1400.0
2023-11-17 13:50:00,483.53,483.6,482.99,483.37,2250.0,476.7479,476.8169,476.2154,476.5901,2250.0
2023-11-17 13:55:00,483.6,484.62,483.59,484.23,2676.0,476.8169,477.8226,476.807,477.438,2676.0
2023-11-17 14:00:00,484.62,484.8,484.21,484.22,1656.0,477.8226,478.0001,477.4183,477.4282,1656.0
2023-11-17 14:05:00,484.37,484.47,484.14,484.47,2000.0,477.5761,477.6747,477.3493,477.6747,2000.0
2023-11-17 14:10:00,484.48,484.52,483.74,483.99,3566.0,477.6845,477.724,476.9549,477.2014,3566.0
2023-11-17 14:15:00,484.22,484.49,484.17,484.26,1400.0,477.4282,477.6944,477.3789,477.4676,1400.0
2023-11-17 14:20:00,484.16,484.23,483.78,484.17,1406.0,477.369,477.438,476.9944,477.3789,1406.0
2023-11-17 14:25:00,484.02,484.19,484.02,484.09,951.0,477.231,477.3986,477.231,477.3,951.0
2023-11-17 14:30:00,484.25,484.45,484.21,484.35,1283.0,477.4578,477.655,477.4183,477.5564,1283.0
2023-11-17 14:35:00,484.61,484.85,484.26,484.85,33068.0,477.8127,478.0494,477.4676,478.0494,33068.0
2023-11-17 14:40:00,484.77,484.77,484.31,484.59,5653.0,477.9705,477.9705,477.5169,477.793,5653.0
2023-11-17 14:45:00,484.45,484.51,483.96,483.96,4389.0,477.655,477.7141,477.1718,477.1718,4389.0
2023-11-17 14:50:00,483.96,484.02,483.73,483.88,1590.0,477.1718,477.231,476.9451,477.093,1590.0
2023-11-17 14:55:00,483.96,484.08,483.91,483.94,1500.0,477.1718,477.2902,477.1225,477.1521,1500.0
2023-11-17 15:00:00,483.71,483.71,483.21,483.25,2994.0,476.9253,476.9253,476.4324,476.4718,2994.0
2023-11-17 15:05:00,483.29,483.62,483.26,483.4,1646.0,476.5112,476.8366,476.4817,476.6197,1646.0
2023-11-17 15:10:00,483.24,483.24,482.34,482.4,2261.0,476.4619,476.4619,475.5746,475.6337,2261.0
2023-11-17 15:15:00,482.03,482.33,481.8,482.1,2013.0,475.2689,475.5647,475.0421,475.3379,2013.0
2023-11-17 15:20:00,482.0,482.19,481.83,482.07,1900.0,475.2393,475.4267,475.0717,475.3083,1900.0
2023-11-17 15:25:00,482.3,482.97,482.3,482.72,1108.0,475.5351,476.1957,475.5351,475.9492,1108.0
2023-11-17 15:30:00,482.92,483.0,481.81,481.81,11415.0,476.1464,476.2253,475.052,475.052,11415.0
2023-11-17 15:35:00,482.19,482.24,481.78,481.96,3901.0,475.4267,475.476,475.0224,475.1999,3901.0
2023-11-17 15:40:00,481.85,482.08,481.63,481.81,3233.0,475.0914,475.3182,474.8745,475.052,3233.0
2023-11-17 15:45:00,481.72,481.87,481.0,481.0,4996.0,474.9633,475.1112,474.2534,474.2534,4996.0
2023-11-17 15:50:00,480.92,481.45,480.59,480.63,10495.0,474.1745,474.697,473.8491,473.8885,10495.0
2023-11-17 15:55:00,480.7,481.38,480.7,481.21,17397.0,473.9576,474.628,473.9576,474.4604,17397.0
2023-11-20 09:30:00,467.69,467.69,458.01,463.55,66335.0,461.13,461.13,451.5858,457.0481,66335.0
2023-11-20 09:35:00,463.55,469.01,461.87,467.72,14847.0,457.0481,462.4315,455.3917,461.1596,14847.0
2023-11-20 09:40:00,467.81,469.96,466.55,467.11,17146.0,461.2484,463.3682,460.006,460.5582,17146.0
2023-11-20 09:45:00,467.91,468.66,465.52,465.75,12211.0,461.347,462.0864,458.9905,459.2173,12211.0
2023-11-20 09:50:00,465.73,465.73,464.11,464.95,13723.0,459.1975,459.1975,457.6003,458.4285,13723.0
2023-11-20 09:55:00,464.97,469.26,464.52,468.79,4519.0,458.4482,462.678,458.0045,462.2146,4519.0
2023-11-20 10:00:00,468.37,469.69,468.25,469.33,10523.0,461.8005,463.102,461.6822,462.747,10523.0
2023-11-20 10:05:00,469.33,469.69,468.35,469.18,13755.0,462.747,463.102,461.7808,462.5991,13755.0
2023-11-20 10:10:00,469.17,471.21,469.16,470.75,9223.0,462.5893,464.6007,462.5794,464.1471,9223.0
2023-11-20 10:15:00,471.22,473.19,470.63,473.19,8078.0,464.6105,466.5529,464.0288,466.5529,8078.0
2023-11-20 10:20:00,472.67,473.0,471.3,471.88,8273.0,466.0402,466.3656,464.6894,465.2613,8273.0
2023-11-20 10:25:00,471.57,473.49,471.5,473.2,13423.0,464.9556,466.8487,464.8866,466.5628,13423.0
2023-11-20 10:30:00,473.62,473.62,471.97,472.71,4670.0,466.9769,466.9769,465.35,466.0796,4670.0
2023-11-20 10:35:00,472.73,472.99,472.18,472.7,2735.0,466.0994,466.3557,465.5571,466.0698,2735.0
2023-11-20 10:40:00,472.74,472.92,471.94,471.94,2101.0,466.1092,466.2867,465.3204,465.3204,2101.0
2023-11-20 10:45:00,472.5,472.64,471.86,472.46,2770.0,465.8726,466.0106,465.2416,465.8331,2770.0
2023-11-20 10:50:00,472.46,472.81,472.11,472.11,2935.0,465.8331,466.1782,465.488,465.488,2935.0
2023-11-20 10:55:00,471.96,472.62,471.75,472.37,4526.0,465.3402,465.9909,465.1331,465.7444,4526.0
2023-11-20 11:00:00,472.37,472.37,471.16,471.16,1810.0,465.7444,465.7444,464.5514,464.5514,1810.0
2023-11-20 11:05:00,471.0,471.0,469.82,469.82,8883.0,464.3936,464.3936,463.2302,463.2302,8883.0
2023-11-20 11:10:00,469.92,470.39,469.56,470.06,6418.0,463.3288,463.7922,462.9738,463.4668,6418.0
2023-11-20 11:15:00,469.67,470.0,469.44,469.89,7455.0,463.0823,463.4076,462.8555,463.2992,7455.0
2023-11-20 11:20:00,469.64,469.82,468.9,469.16,6467.0,463.0527,463.2302,462.3231,462.5794,6467.0
2023-11-20 11:25:00,468.97,469.22,468.2,469.22,11642.0,462.3921,462.6386,461.6329,462.6386,11642.0
2023-11-20 11:30:00,469.55,470.37,469.55,470.37,1927.0,462.964,463.7725,462.964,463.7725,1927.0
2023-11-20 11:35:00,469.85,470.82,469.77,470.27,2960.0,463.2597,464.2161,463.1809,463.6739,2960.0
2023-11-20 11:40:00,469.68,470.57,469.54,470.35,5599.0,463.0921,463.9696,462.9541,463.7527,5599.0
2023-11-20 11:45:00,470.53,470.53,469.9,469.9,1400.0,463.9302,463.9302,463.309,463.309,1400.0
2023-11-20 11:50:00,470.2,471.68,470.02,471.32,3777.0,463.6048,465.0641,463.4274,464.7091,3777.0
2023-11-20 11:55:00,471.35,471.53,470.8,471.29,5216.0,464.7387,464.9162,464.1964,464.6795,5216.0
2023-11-20 12:00:00,471.02,471.41,471.02,471.2,1599.0,464.4133,464.7979,464.4133,464.5908,1599.0
2023-11-20 12:05:00,471.31,471.97,471.31,471.91,2202.0,464.6993,465.35,464.6993,465.2909,2202.0
2023-11-20 12:10:00,472.04,472.04,471.19,471.19,973.0,465.419,465.419,464.581,464.581,973.0
2023-11-20 12:15:00,471.22,471.4,470.63,470.97,2942.0,464.6105,464.788,464.0288,464.364,2942.0
2023-11-20 12:20:00,470.82,471.39,470.73,471.24,2484.0,464.2161,464.7781,464.1274,464.6303,2484.0
2023-11-20 12:25:00,471.73,472.39,471.72,471.98,738.0,465.1134,465.7641,465.1035,465.3599,738.0
2023-11-20 12:30:00,471.84,472.11,471.54,471.84,1500.0,465.2218,465.488,464.926,465.2218,1500.0
2023-11-20 12:35:00,471.97,472.45,471.76,472.31,2803.0,465.35,465.8233,465.143,465.6852,2803.0
2023-11-20 12:40:00,472.36,472.36,471.44,471.6,900.0,465.7345,465.7345,464.8274,464.9852,900.0
2023-11-20 12:45:00,471.5,471.66,471.19,471.62,500.0,464.8866,465.0444,464.581,465.0049,500.0
2023-11-20 12:50:00,471.89,472.04,471.32,471.73,3812.0,465.2711,465.419,464.7091,465.1134,3812.0
2023-11-20 12:55:00,471.58,472.54,471.26,472.54,1930.0,464.9655,465.912,464.65,465.912,1930.0
2023-11-20 13:00:00,472.37,473.7,472.29,473.56,4918.0,465.7444,467.0557,465.6655,466.9177,4918.0
2023-11-20 13:05:00,473.35,473.98,473.35,473.98,800.0,466.7107,467.3318,466.7107,467.3318,800.0
2023-11-20 13:10:00,474.25,474.57,474.25,474.25,1000.0,467.598,467.9135,467.598,467.598,1000.0
2023-11-20 13:15:00,474.14,474.14,473.84,474.09,2242.0,467.4896,467.4896,467.1938,467.4403,2242.0
2023-11-20 13:20:00,474.36,474.47,473.96,473.96,2515.0,467.7065,467.8149,467.3121,467.3121,2515.0
2023-11-20 13:25:00,474.19,474.19,474.01,474.04,1107.0,467.5389,467.5389,467.3614,467.391,1107.0
2023-11-20 13:30:00,474.42,474.63,473.71,473.71,2586.0,467.7656,467.9727,467.0656,467.0656,2586.0
2023-11-20 13:35:00,473.78,473.97,473.1,473.36,698.0,467.1346,467.322,466.4642,466.7205,698.0
2023-11-20 13:40:00,473.8,473.8,472.93,472.94,1143.0,467.1543,467.1543,466.2965,466.3064,1143.0
2023-11-20 13:45:00,472.94,473.02,472.73,472.81,1663.0,466.3064,466.3853,466.0994,466.1782,1663.0
2023-11-20 13:50:00,472.81,473.5,472.65,473.5,2968.0,466.1782,466.8586,466.0205,466.8586,2968.0
2023-11-20 13:55:00,473.44,473.48,472.0,472.0,1661.0,466.7994,466.8388,465.3796,465.3796,1661.0
2023-11-20 14:00:00,472.04,473.1,472.04,473.1,3461.0,465.419,466.4642,465.419,466.4642,3461.0
2023-11-20 14:05:00,472.88,473.04,472.26,472.36,771.0,466.2472,466.405,465.6359,465.7345,771.0
2023-11-20 14:10:00,472.52,472.81,472.49,472.6,1000.0,465.8923,466.1782,465.8627,465.9712,1000.0
2023-11-20 14:15:00,472.61,472.61,471.84,471.84,500.0,465.981,465.981,465.2218,465.2218,500.0
2023-11-20 14:20:00,471.87,471.93,471.86,471.93,635.0,465.2514,465.3106,465.2416,465.3106,635.0
2023-11-20 14:25:00,472.14,472.14,471.6,471.6,1300.0,465.5176,465.5176,464.9852,464.9852,1300.0
2023-11-20 14:30:00,472.04,472.5,472.04,472.5,1800.0,465.419,465.8726,465.419,465.8726,1800.0
2023-11-20 14:35:00,472.43,472.54,472.07,472.4,1500.0,465.8036,465.912,465.4486,465.774,1500.0
2023-11-20 14:40:00,472.42,472.75,472.4,472.5,2385.0,465.7937,466.1191,465.774,465.8726,2385.0
2023-11-20 14:45:00,472.53,472.94,472.53,472.94,500.0,465.9022,466.3064,465.9022,466.3064,500.0
2023-11-20 14:50:00,472.69,472.79,472.08,472.22,1827.0,466.0599,466.1585,465.4585,465.5965,1827.0
2023-11-20 14:55:00,472.45,472.65,472.35,472.45,1510.0,465.8233,466.0205,465.7247,465.8233,1510.0
2023-11-20 15:00:00,472.49,472.73,472.49,472.53,1000.0,465.8627,466.0994,465.8627,465.9022,1000.0
2023-11-20 15:05:00,472.53,472.55,472.11,472.21,1002.0,465.9022,465.9219,465.488,465.5866,1002.0
2023-11-20 15:10:00,472.25,472.7,472.25,472.46,1203.0,465.6261,466.0698,465.6261,465.8331,1203.0
2023-11-20 15:15:00,472.5,472.5,471.71,471.71,2968.0,465.8726,465.8726,465.0937,465.0937,2968.0
2023-11-20 15:20:00,471.82,471.86,471.37,471.59,1401.0,465.2021,465.2416,464.7584,464.9753,1401.0
2023-11-20 15:25:00,471.59,472.84,471.5,472.84,1958.0,464.9753,466.2078,464.8866,466.2078,1958.0
2023-11-20 15:30:00,472.88,473.11,472.61,473.0,4015.0,466.2472,466.474,465.981,466.3656,4015.0
2023-11-20 15:35:00,472.88,473.29,472.29,472.72,4658.0,466.2472,466.6515,465.6655,466.0895,4658.0
2023-11-20 15:40:00,472.67,473.16,472.2,473.16,6090.0,466.0402,466.5233,465.5768,466.5233,6090.0
2023-11-20 15:45:00,472.69,472.69,471.8,472.02,3563.0,466.0599,466.0599,465.1824,465.3993,3563.0
2023-11-20 15:50:00,471.8,472.39,471.07,471.07,8108.0,465.1824,465.7641,464.4626,464.4626,8108.0
2023-11-20 15:55:00,471.2,472.02,471.05,471.89,17361.0,464.5908,465.3993,464.4429,465.2711,17361.0
2023-11-21 09:30:00,470.0,470.0,465.56,466.67,26435.0,463.4076,463.4076,459.0299,460.1244,26435.0
2023-11-21 09:35:00,466.67,467.0,465.85,466.49,17661.0,460.1244,460.4497,459.3159,459.9469,17661.0
2023-11-21 09:40:00,466.95,467.3,465.8,466.4,10104.0,460.4004,460.7455,459.2666,459.8581,10104.0
2023-11-21 09:45:00,466.01,466.08,464.71,464.71,6239.0,459.4736,459.5426,458.1918,458.1918,6239.0
2023-11-21 09:50:00,464.81,465.94,463.67,465.51,7642.0,458.2904,459.4046,457.1664,458.9806,7642.0
2023-11-21 09:55:00,465.81,467.0,465.24,466.99,3179.0,459.2764,460.4497,458.7144,460.4399,3179.0
2023-11-21 10:00:00,466.74,468.22,466.4,467.66,52300.0,460.1934,461.6526,459.8581,461.1005,52300.0
2023-11-21 10:05:00,468.18,468.53,466.57,468.07,33101.0,461.6132,461.9583,460.0258,461.5047,33101.0
2023-11-21 10:10:00,468.07,468.67,467.25,467.98,11584.0,461.5047,462.0963,460.6962,461.416,11584.0
2023-11-21 10:15:00,467.84,469.02,467.46,468.1,4426.0,461.2779,462.4414,460.9033,461.5343,4426.0
2023-11-21 10:20:00,468.26,468.42,467.48,467.48,1900.0,461.692,461.8498,460.923,460.923,1900.0
2023-11-21 10:25:00,467.41,467.9,466.89,467.39,1400.0,460.854,461.3371,460.3413,460.8343,1400.0
2023-11-21 10:30:00,467.73,467.73,466.95,466.98,1824.0,461.1695,461.1695,460.4004,460.43,1824.0
2023-11-21 10:35:00,467.03,467.41,466.94,467.41,2100.0,460.4793,460.854,460.3906,460.854,2100.0
2023-11-21 10:40:00,467.68,468.84,467.68,468.41,1787.0,461.1202,462.2639,461.1202,461.8399,1787.0
2023-11-21 10:45:00,467.94,469.1,467.93,468.78,9944.0,461.3765,462.5203,461.3667,462.2048,9944.0
2023-11-21 10:50:00,469.28,469.28,468.81,468.81,711.0,462.6977,462.6977,462.2343,462.2343,711.0
2023-11-21 10:55:00,469.15,469.91,469.13,469.13,2604.0,462.5696,463.3189,462.5498,462.5498,2604.0
2023-11-21 11:00:00,469.51,470.32,469.51,470.15,1170.0,462.9245,463.7232,462.9245,463.5555,1170.0
2023-11-21 11:05:00,469.69,470.28,469.16,470.28,5150.0,463.102,463.6837,462.5794,463.6837,5150.0
2023-11-21 11:10:00,470.51,470.51,468.56,468.56,2163.0,463.9105,463.9105,461.9878,461.9878,2163.0
2023-11-21 11:15:00,468.65,468.96,468.65,468.78,500.0,462.0766,462.3822,462.0766,462.2048,500.0
2023-11-21 11:20:00,468.7,469.32,468.69,469.32,200.0,462.1259,462.7372,462.116,462.7372,200.0
2023-11-21 11:25:00,468.97,469.46,468.86,469.46,1836.0,462.3921,462.8752,462.2836,462.8752,1836.0
2023-11-21 11:30:00,469.12,469.92,469.12,469.59,1301.0,462.54,463.3288,462.54,463.0034,1301.0
2023-11-21 11:35:00,469.55,469.72,468.85,469.72,2425.0,462.964,463.1316,462.2738,463.1316,2425.0
2023-11-21 11:40:00,469.47,469.86,469.47,469.86,367.0,462.8851,463.2696,462.8851,463.2696,367.0
2023-11-21 11:45:00,469.45,470.01,469.43,470.0,713.0,462.8654,463.4175,462.8456,463.4076,713.0
2023-11-21 11:50:00,470.08,470.08,469.84,469.91,1189.0,463.4865,463.4865,463.2499,463.3189,1189.0
2023-11-21 11:55:00,469.91,469.91,469.59,469.59,700.0,463.3189,463.3189,463.0034,463.0034,700.0
2023-11-21 12:00:00,469.51,470.0,469.51,470.0,2060.0,462.9245,463.4076,462.9245,463.4076,2060.0
2023-11-21 12:05:00,470.0,470.0,470.0,470.0,125.0,463.4076,463.4076,463.4076,463.4076,125.0
2023-11-21 12:10:00,469.85,469.89,469.82,469.88,550.0,463.2597,463.2992,463.2302,463.2893,550.0
2023-11-21 12:15:00,469.67,469.67,469.44,469.45,400.0,463.0823,463.0823,462.8555,462.8654,400.0
2023-11-21 12:20:00,469.1,469.11,468.8,468.8,650.0,462.5203,462.5301,462.2245,462.2245,650.0
2023-11-21 12:25:00,468.7,468.7,468.67,468.67,450.0,462.1259,462.1259,462.0963,462.0963,450.0
2023-11-21 12:30:00,468.99,469.38,468.99,469.38,617.0,462.4118,462.7963,462.4118,462.7963,617.0
2023-11-21 12:35:00,469.14,469.14,468.72,468.73,700.0,462.5597,462.5597,462.1456,462.1555,700.0
2023-11-21 12:40:00,469.02,469.08,468.52,469.08,2881.0,462.4414,462.5005,461.9484,462.5005,2881.0
2023-11-21 12:45:00,469.2,469.56,469.2,469.29,1700.0,462.6189,462.9738,462.6189,462.7076,1700.0
2023-11-21 12:50:00,469.29,469.4,469.09,469.09,3585.0,462.7076,462.8161,462.5104,462.5104,3585.0
2023-11-21 12:55:00,469.26,469.26,468.96,468.96,400.0,462.678,462.678,462.3822,462.3822,400.0
2023-11-21 13:00:00,468.84,468.84,468.63,468.64,400.0,462.2639,462.2639,462.0569,462.0667,400.0
2023-11-21 13:05:00,468.24,468.24,468.0,468.23,1018.0,461.6723,461.6723,461.4357,461.6625,1018.0
2023-11-21 13:10:00,467.88,468.0,467.81,467.95,800.0,461.3174,461.4357,461.2484,461.3864,800.0
2023-11-21 13:15:00,467.71,467.84,467.61,467.61,300.0,461.1498,461.2779,461.0512,461.0512,300.0
2023-11-21 13:20:00,467.5,467.82,467.5,467.71,2005.0,460.9427,461.2582,460.9427,461.1498,2005.0
2023-11-21 13:25:00,467.5,468.04,467.5,468.04,1702.0,460.9427,461.4751,460.9427,461.4751,1702.0
2023-11-21 13:30:00,468.05,468.42,468.01,468.3,2094.0,461.485,461.8498,461.4456,461.7315,2094.0
2023-11-21 13:35:00,468.2,468.57,468.2,468.33,824.0,461.6329,461.9977,461.6329,461.7611,824.0
2023-11-21 13:40:00,468.56,468.56,468.35,468.5,536.0,461.9878,461.9878,461.7808,461.9287,536.0
2023-11-21 13:45:00,468.63,468.63,468.38,468.38,500.0,462.0569,462.0569,461.8104,461.8104,500.0
2023-11-21 13:50:00,468.57,468.59,468.57,468.59,500.0,461.9977,462.0174,461.9977,462.0174,500.0
2023-11-21 13:55:00,468.66,468.68,468.22,468.22,2325.0,462.0864,462.1062,461.6526,461.6526,2325.0
2023-11-21 14:00:00,468.18,468.45,468.09,468.45,302.0,461.6132,461.8794,461.5244,461.8794,302.0
2023-11-21 14:05:00,468.06,468.14,467.86,468.14,600.0,461.4949,461.5737,461.2977,461.5737,600.0
2023-11-21 14:10:00,468.03,468.43,468.02,468.14,1023.0,461.4653,461.8597,461.4554,461.5737,1023.0
2023-11-21 14:15:00,468.55,468.82,467.85,467.85,1363.0,461.978,462.2442,461.2878,461.2878,1363.0
2023-11-21 14:20:00,468.22,468.27,468.01,468.09,585.0,461.6526,461.7019,461.4456,461.5244,585.0
2023-11-21 14:25:00,467.91,468.47,467.91,468.2,2465.0,461.347,461.8991,461.347,461.6329,2465.0
2023-11-21 14:30:00,468.15,468.15,467.44,467.64,900.0,461.5836,461.5836,460.8836,461.0807,900.0
2023-11-21 14:35:00,467.59,467.91,467.5,467.76,1338.0,461.0314,461.347,460.9427,461.1991,1338.0
2023-11-21 14:40:00,468.0,468.27,467.82,467.82,1379.0,461.4357,461.7019,461.2582,461.2582,1379.0
2023-11-21 14:45:00,468.14,468.16,468.12,468.12,300.0,461.5737,461.5935,461.554,461.554,300.0
2023-11-21 14:50:00,467.81,467.91,467.5,467.6,2168.0,461.2484,461.347,460.9427,461.0413,2168.0
2023-11-21 14:55:00,467.5,467.89,467.3,467.75,3924.0,460.9427,461.3272,460.7455,461.1892,3924.0
2023-11-21 15:00:00,467.81,468.2,467.81,468.0,1287.0,461.2484,461.6329,461.2484,461.4357,1287.0
2023-11-21 15:05:00,467.99,467.99,467.72,467.86,800.0,461.4258,461.4258,461.1596,461.2977,800.0
2023-11-21 15:10:00,467.68,467.86,467.6,467.85,1379.0,461.1202,461.2977,461.0413,461.2878,1379.0
2023-11-21 15:15:00,467.62,467.76,467.52,467.75,1335.0,461.061,461.1991,460.9624,461.1892,1335.0
2023-11-21 15:20:00,467.68,467.79,467.53,467.53,1302.0,461.1202,461.2286,460.9723,460.9723,1302.0
2023-11-21 15:25:00,467.56,467.69,467.47,467.62,1367.0,461.0019,461.13,460.9131,461.061,1367.0
2023-11-21 15:30:00,467.72,467.9,467.49,467.5,4490.0,461.1596,461.3371,460.9328,460.9427,4490.0
2023-11-21 15:35:00,467.53,467.55,467.09,467.55,4331.0,460.9723,460.992,460.5385,460.992,4331.0
2023-11-21 15:40:00,467.39,467.46,467.12,467.33,2342.0,460.8343,460.9033,460.568,460.7751,2342.0
2023-11-21 15:45:00,467.5,467.71,467.37,467.56,2830.0,460.9427,461.1498,460.8145,461.0019,2830.0
2023-11-21 15:50:00,467.51,467.7,467.1,467.32,9992.0,460.9526,461.1399,460.5483,460.7652,9992.0
2023-11-21 15:55:00,467.38,467.38,466.13,466.21,18971.0,460.8244,460.8244,459.5919,459.6708,18971.0
2023-11-22 09:30:00,465.45,465.45,461.27,462.62,7491.0,458.9215,458.9215,454.8001,456.1312,7491.0
2023-11-22 09:35:00,462.92,467.34,462.92,465.6,3818.0,456.4269,460.785,456.4269,459.0694,3818.0
2023-11-22 09:40:00,465.48,467.01,464.74,464.74,2825.0,458.951,460.4596,458.2214,458.2214,2825.0
2023-11-22 09:45:00,464.94,465.34,463.07,463.09,4178.0,458.4186,458.813,456.5748,456.5946,4178.0
2023-11-22 09:50:00,463.2,463.31,461.79,462.06,16769.0,456.703,456.8115,455.3128,455.579,16769.0
2023-11-22 09:55:00,461.85,463.97,460.38,463.96,5748.0,455.372,457.4622,453.9226,457.4524,5748.0
2023-11-22 10:00:00,463.44,464.08,462.27,463.64,2014.0,456.9397,457.5707,455.7861,457.1369,2014.0
2023-11-22 10:05:00,464.21,464.21,461.34,461.71,2198.0,457.6989,457.6989,454.8691,455.2339,2198.0
2023-11-22 10:10:00,461.6,462.74,461.05,462.65,6379.0,455.1255,456.2495,454.5832,456.1607,6379.0
2023-11-22 10:15:00,462.65,462.66,461.03,461.18,6804.0,456.1607,456.1706,454.5635,454.7114,6804.0
2023-11-22 10:20:00,461.54,463.15,460.0,462.63,8941.0,455.0663,456.6537,453.5479,456.141,8941.0
2023-11-22 10:25:00,462.49,463.39,462.49,463.39,2358.0,456.003,456.8904,456.003,456.8904,2358.0
2023-11-22 10:30:00,463.34,464.36,463.34,464.03,2164.0,456.8411,457.8468,456.8411,457.5214,2164.0
2023-11-22 10:35:00,464.23,464.87,464.15,464.87,1161.0,457.7186,458.3496,457.6397,458.3496,1161.0
2023-11-22 10:40:00,464.09,464.45,463.2,463.95,5066.0,457.5805,457.9355,456.703,457.4425,5066.0
2023-11-22 10:45:00,463.88,464.68,463.15,463.55,5646.0,457.3735,458.1623,456.6537,457.0481,5646.0
2023-11-22 10:50:00,463.58,463.58,461.5,462.41,1700.0,457.0777,457.0777,455.0269,455.9241,1700.0
2023-11-22 10:55:00,462.13,463.19,462.13,463.19,1740.0,455.648,456.6932,455.648,456.6932,1740.0
2023-11-22 11:00:00,463.71,463.78,463.23,463.26,2014.0,457.2059,457.2749,456.7326,456.7622,2014.0
2023-11-22 11:05:00,463.24,463.63,462.71,463.4,1858.0,456.7425,457.127,456.2199,456.9002,1858.0
2023-11-22 11:10:00,463.24,463.8,462.45,463.8,2075.0,456.7425,457.2946,455.9635,457.2946,2075.0
2023-11-22 11:15:00,463.24,463.63,463.11,463.29,1458.0,456.7425,457.127,456.6143,456.7918,1458.0
2023-11-22 11:20:00,463.12,463.48,462.15,463.23,2492.0,456.6241,456.9791,455.6677,456.7326,2492.0
2023-11-22 11:25:00,463.0,463.23,462.61,463.23,4574.0,456.5058,456.7326,456.1213,456.7326,4574.0
2023-11-22 11:30:00,463.0,463.94,462.96,463.31,4660.0,456.5058,457.4326,456.4664,456.8115,4660.0
2023-11-22 11:35:00,463.29,463.3,462.98,463.26,804.0,456.7918,456.8016,456.4861,456.7622,804.0
2023-11-22 11:40:00,463.25,463.81,462.9,463.81,2784.0,456.7523,457.3045,456.4072,457.3045,2784.0
2023-11-22 11:45:00,464.01,464.49,464.01,464.19,1200.0,457.5017,457.9749,457.5017,457.6791,1200.0
2023-11-22 11:50:00,464.54,464.82,464.3,464.79,1881.0,458.0242,458.3003,457.7876,458.2707,1881.0
2023-11-22 11:55:00,465.04,465.45,464.99,465.19,2868.0,458.5172,458.9215,458.4679,458.6651,2868.0
2023-11-22 12:00:00,465.44,465.44,465.2,465.37,600.0,458.9116,458.9116,458.675,458.8426,600.0
2023-11-22 12:05:00,465.38,466.09,465.37,465.56,2708.0,458.8524,459.5525,458.8426,459.0299,2708.0
2023-11-22 12:10:00,466.01,466.41,465.03,465.03,3129.0,459.4736,459.868,458.5074,458.5074,3129.0
2023-11-22 12:15:00,464.92,465.35,464.75,465.06,1716.0,458.3989,458.8229,458.2313,458.5369,1716.0
2023-11-22 12:20:00,465.21,465.31,464.73,464.82,1674.0,458.6848,458.7834,458.2116,458.3003,1674.0
2023-11-22 12:25:00,464.56,464.98,464.24,464.77,3357.0,458.0439,458.4581,457.7284,458.251,3357.0
2023-11-22 12:30:00,464.57,464.58,463.74,464.29,1800.0,458.0538,458.0637,457.2354,457.7777,1800.0
2023-11-22 12:35:00,464.18,464.18,464.18,464.18,100.0,457.6693,457.6693,457.6693,457.6693,100.0
2023-11-22 12:40:00,463.93,463.93,463.42,463.43,500.0,457.4228,457.4228,456.9199,456.9298,500.0
2023-11-22 12:45:00,463.13,463.13,463.04,463.1,899.0,456.634,456.634,456.5453,456.6044,899.0
2023-11-22 12:50:00,463.0,463.48,463.0,463.21,1257.0,456.5058,456.9791,456.5058,456.7129,1257.0
2023-11-22 12:55:00,463.45,463.64,463.45,463.62,500.0,456.9495,457.1369,456.9495,457.1171,500.0
2023-11-22 13:00:00,463.72,464.51,463.72,463.74,1591.0,457.2157,457.9946,457.2157,457.2354,1591.0
2023-11-22 13:05:00,463.95,463.95,463.75,463.75,400.0,457.4425,457.4425,457.2453,457.2453,400.0
2023-11-22 13:10:00,463.78,464.06,463.74,463.74,1378.0,457.2749,457.551,457.2354,457.2354,1378.0
2023-11-22 13:15:00,463.47,463.62,463.47,463.62,200.0,456.9692,457.1171,456.9692,457.1171,200.0
2023-11-22 13:20:00,464.09,464.19,463.84,464.19,690.0,457.5805,457.6791,457.334,457.6791,690.0
2023-11-22 13:25:00,463.99,464.35,463.99,464.25,1300.0,457.4819,457.8369,457.4819,457.7383,1300.0
2023-11-22 13:30:00,464.52,464.68,464.42,464.5,2256.0,458.0045,458.1623,457.9059,457.9848,2256.0
2023-11-22 13:35:00,464.38,464.56,464.37,464.56,401.0,457.8665,458.0439,457.8566,458.0439,401.0
2023-11-22 13:40:00,464.36,464.49,463.7,463.7,1914.0,457.8468,457.9749,457.196,457.196,1914.0
2023-11-22 13:45:00,463.88,464.37,463.88,464.37,2653.0,457.3735,457.8566,457.3735,457.8566,2653.0
2023-11-22 13:50:00,464.21,465.1,464.21,464.81,2476.0,457.6989,458.5764,457.6989,458.2904,2476.0
2023-11-22 13:55:00,464.96,464.96,464.69,464.69,500.0,458.4383,458.4383,458.1721,458.1721,500.0
2023-11-22 14:00:00,464.9,465.1,464.9,464.91,800.0,458.3792,458.5764,458.3792,458.389,800.0
2023-11-22 14:05:00,465.05,465.05,464.73,464.73,500.0,458.5271,458.5271,458.2116,458.2116,500.0
2023-11-22 14:10:00,464.51,464.65,463.79,464.19,2597.0,457.9946,458.1327,457.2847,457.6791,2597.0
2023-11-22 14:15:00,464.22,464.54,464.21,464.35,1340.0,457.7087,458.0242,457.6989,457.8369,1340.0
2023-11-22 14:20:00,464.19,464.19,463.54,463.75,2529.0,457.6791,457.6791,457.0383,457.2453,2529.0
2023-11-22 14:25:00,463.79,464.6,463.78,464.6,1100.0,457.2847,458.0834,457.2749,458.0834,1100.0
2023-11-22 14:30:00,464.33,464.33,463.05,463.05,1647.0,457.8172,457.8172,456.5551,456.5551,1647.0
2023-11-22 14:35:00,463.37,463.37,461.95,462.1,800.0,456.8706,456.8706,455.4706,455.6185,800.0
2023-11-22 14:40:00,462.25,462.58,461.95,462.58,1108.0,455.7663,456.0917,455.4706,456.0917,1108.0
2023-11-22 14:45:00,462.34,462.34,462.07,462.1,900.0,455.8551,455.8551,455.5889,455.6185,900.0
2023-11-22 14:50:00,462.31,463.4,462.29,463.07,2030.0,455.8255,456.9002,455.8058,456.5748,2030.0
2023-11-22 14:55:00,463.3,463.32,462.9,462.91,1487.0,456.8016,456.8213,456.4072,456.4171,1487.0
2023-11-22 15:00:00,463.08,463.08,463.0,463.0,300.0,456.5847,456.5847,456.5058,456.5058,300.0
2023-11-22 15:05:00,462.93,464.13,462.93,463.7,2705.0,456.4368,457.62,456.4368,457.196,2705.0
2023-11-22 15:10:00,463.69,463.69,463.24,463.24,900.0,457.1861,457.1861,456.7425,456.7425,900.0
2023-11-22 15:15:00,463.54,464.16,463.5,464.16,2798.0,457.0383,457.6496,456.9988,457.6496,2798.0
2023-11-22 15:20:00,464.09,464.1,463.33,463.58,2069.0,457.5805,457.5904,456.8312,457.0777,2069.0
2023-11-22 15:25:00,463.72,464.43,463.67,464.43,2894.0,457.2157,457.9158,457.1664,457.9158,2894.0
2023-11-22 15:30:00,464.71,464.73,464.33,464.46,2555.0,458.1918,458.2116,457.8172,457.9453,2555.0
2023-11-22 15:35:00,464.25,464.59,464.12,464.32,3410.0,457.7383,458.0735,457.6101,457.8073,3410.0
2023-11-22 15:40:00,464.27,464.48,463.99,464.48,3390.0,457.758,457.9651,457.4819,457.9651,3390.0
2023-11-22 15:45:00,464.3,464.5,464.04,464.3,6019.0,457.7876,457.9848,457.5312,457.7876,6019.0
2023-11-22 15:50:00,464.01,464.52,463.67,463.98,6631.0,457.5017,458.0045,457.1664,457.4721,6631.0
2023-11-22 15:55:00,464.12,464.4,463.23,463.32,17885.0,457.6101,457.8862,456.7326,456.8213,17885.0
2023-11-24 09:30:00,464.4,466.13,464.17,465.0,4619.0,457.8862,459.5919,457.6594,458.4778,4619.0
2023-11-24 09:35:00,463.24,463.44,462.02,463.44,1504.0,456.7425,456.9397,455.5396,456.9397,1504.0
2023-11-24 09:40:00,462.52,465.0,462.52,465.0,1619.0,456.0326,458.4778,456.0326,458.4778,1619.0
2023-11-24 09:45:00,464.67,465.63,463.99,464.17,3050.0,458.1524,459.0989,457.4819,457.6594,3050.0
2023-11-24 09:50:00,464.25,464.89,463.9,463.9,1003.0,457.7383,458.3693,457.3932,457.3932,1003.0
2023-11-24 09:55:00,463.9,465.19,463.88,464.16,1535.0,457.3932,458.6651,457.3735,457.6496,1535.0
2023-11-24 10:00:00,465.1,466.84,464.45,466.8,2618.0,458.5764,460.292,457.9355,460.2525,2618.0
2023-11-24 10:05:00,467.73,468.28,466.88,467.02,3303.0,461.1695,461.7118,460.3314,460.4694,3303.0
2023-11-24 10:10:00,467.51,467.51,466.51,466.52,2055.0,460.9526,460.9526,459.9666,459.9765,2055.0
2023-11-24 10:15:00,467.14,467.63,467.14,467.29,440.0,460.5878,461.0709,460.5878,460.7357,440.0
2023-11-24 10:20:00,467.7,468.73,467.7,468.68,1590.0,461.1399,462.1555,461.1399,462.1062,1590.0
2023-11-24 10:25:00,469.27,469.35,468.52,468.83,1000.0,462.6879,462.7668,461.9484,462.2541,1000.0
2023-11-24 10:30:00,468.88,468.88,468.05,468.18,540.0,462.3034,462.3034,461.485,461.6132,540.0
2023-11-24 10:35:00,467.94,468.98,467.94,468.98,1137.0,461.3765,462.4019,461.3765,462.4019,1137.0
2023-11-24 10:40:00,468.88,468.99,468.5,468.5,500.0,462.3034,462.4118,461.9287,461.9287,500.0
2023-11-24 10:45:00,468.5,468.5,468.0,468.04,400.0,461.9287,461.9287,461.4357,461.4751,400.0
2023-11-24 10:50:00,468.19,468.19,467.56,467.58,817.0,461.623,461.623,461.0019,461.0216,817.0
2023-11-24 10:55:00,467.97,468.31,467.94,467.95,1034.0,461.4061,461.7413,461.3765,461.3864,1034.0
2023-11-24 11:00:00,467.97,468.25,467.97,468.25,400.0,461.4061,461.6822,461.4061,461.6822,400.0
2023-11-24 11:05:00,468.15,468.29,468.05,468.29,300.0,461.5836,461.7216,461.485,461.7216,300.0
2023-11-24 11:10:00,467.91,468.3,467.91,468.04,600.0,461.347,461.7315,461.347,461.4751,600.0
2023-11-24 11:15:00,467.63,468.33,467.56,467.56,300.0,461.0709,461.7611,461.0019,461.0019,300.0
2023-11-24 11:20:00,467.85,468.55,467.65,468.41,1400.0,461.2878,461.978,461.0906,461.8399,1400.0
2023-11-24 11:25:00,469.22,469.22,467.39,467.39,1533.0,462.6386,462.6386,460.8343,460.8343,1533.0
2023-11-24 11:30:00,467.64,467.76,467.4,467.4,1586.0,461.0807,461.1991,460.8441,460.8441,1586.0
2023-11-24 11:35:00,466.8,467.26,466.8,467.0,1002.0,460.2525,460.7061,460.2525,460.4497,1002.0
2023-11-24 11:40:00,467.18,467.18,466.64,467.12,600.0,460.6272,460.6272,460.0948,460.568,600.0
2023-11-24 11:45:00,466.8,467.03,466.79,467.03,641.0,460.2525,460.4793,460.2427,460.4793,641.0
2023-11-24 11:50:00,466.56,466.72,466.44,466.44,900.0,460.0159,460.1736,459.8976,459.8976,900.0
2023-11-24 11:55:00,466.29,466.6,466.29,466.6,502.0,459.7497,460.0553,459.7497,460.0553,502.0
2023-11-24 12:00:00,466.58,466.77,465.85,465.85,850.0,460.0356,460.2229,459.3159,459.3159,850.0
2023-11-24 12:05:00,465.81,466.01,465.71,465.99,800.0,459.2764,459.4736,459.1778,459.4539,800.0
2023-11-24 12:10:00,466.39,467.02,466.39,466.78,3262.0,459.8483,460.4694,459.8483,460.2328,3262.0
2023-11-24 12:15:00,466.71,467.11,466.7,466.72,1437.0,460.1638,460.5582,460.1539,460.1736,1437.0
2023-11-24 12:20:00,466.77,466.91,466.64,466.74,1003.0,460.2229,460.361,460.0948,460.1934,1003.0
2023-11-24 12:25:00,467.08,467.08,466.25,466.35,1534.0,460.5286,460.5286,459.7102,459.8088,1534.0
2023-11-24 12:30:00,466.11,467.07,466.09,466.98,2531.0,459.5722,460.5187,459.5525,460.43,2531.0
2023-11-24 12:35:00,466.67,467.34,466.67,466.98,917.0,460.1244,460.785,460.1244,460.43,917.0
2023-11-24 12:40:00,467.29,468.05,467.09,467.74,7182.0,460.7357,461.485,460.5385,461.1793,7182.0
2023-11-24 12:45:00,467.59,468.0,467.43,467.55,1486.0,461.0314,461.4357,460.8737,460.992,1486.0
2023-11-24 12:50:00,467.23,467.77,467.03,467.2,1718.0,460.6765,461.2089,460.4793,460.6469,1718.0
2023-11-24 12:55:00,467.1,467.58,467.07,467.58,4087.0,460.5483,461.0216,460.5187,461.0216,4087.0
2023-11-27 09:30:00,462.88,463.04,461.33,462.0,5869.0,456.3875,456.5453,454.8593,455.5199,5869.0
2023-11-27 09:35:00,462.67,464.32,462.67,464.32,800.0,456.1805,457.8073,456.1805,457.8073,800.0
2023-11-27 09:40:00,463.54,464.25,461.89,461.89,2356.0,457.0383,457.7383,455.4114,455.4114,2356.0
2023-11-27 09:45:00,462.12,463.35,462.08,462.86,12938.0,455.6382,456.8509,455.5987,456.3678,12938.0
2023-11-27 09:50:00,463.44,463.44,461.93,462.74,4031.0,456.9397,456.9397,455.4508,456.2495,4031.0
2023-11-27 09:55:00,462.67,464.02,462.15,463.92,6368.0,456.1805,457.5115,455.6677,457.4129,6368.0
2023-11-27 10:00:00,463.53,464.05,462.21,462.22,2428.0,457.0284,457.5411,455.7269,455.7368,2428.0
2023-11-27 10:05:00,462.71,464.17,462.21,464.0,4916.0,456.2199,457.6594,455.7269,457.4918,4916.0
2023-11-27 10:10:00,464.14,464.97,464.0,464.78,6402.0,457.6298,458.4482,457.4918,458.2609,6402.0
2023-11-27 10:15:00,464.71,464.99,464.06,464.29,4655.0,458.1918,458.4679,457.551,457.7777,4655.0
2023-11-27 10:20:00,464.83,465.19,464.41,464.71,1741.0,458.3102,458.6651,457.896,458.1918,1741.0
2023-11-27 10:25:00,464.78,466.01,464.78,466.01,1337.0,458.2609,459.4736,458.2609,459.4736,1337.0
2023-11-27 10:30:00,465.52,465.71,464.88,464.88,2016.0,458.9905,459.1778,458.3595,458.3595,2016.0
2023-11-27 10:35:00,465.22,465.49,464.88,465.21,1567.0,458.6947,458.9609,458.3595,458.6848,1567.0
2023-11-27 10:40:00,465.25,466.35,465.25,466.0,1571.0,458.7243,459.8088,458.7243,459.4637,1571.0
2023-11-27 10:45:00,465.76,465.76,464.53,465.26,2383.0,459.2271,459.2271,458.0144,458.7341,2383.0
2023-11-27 10:50:00,465.34,465.34,464.99,465.0,632.0,458.813,458.813,458.4679,458.4778,632.0
2023-11-27 10:55:00,464.66,464.66,464.35,464.62,700.0,458.1425,458.1425,457.8369,458.1031,700.0
2023-11-27 11:00:00,464.21,464.47,463.6,464.06,1832.0,457.6989,457.9552,457.0974,457.551,1832.0
2023-11-27 11:05:00,463.83,464.54,463.83,464.54,218.0,457.3242,458.0242,457.3242,458.0242,218.0
2023-11-27 11:10:00,464.2,464.28,463.61,463.7,1422.0,457.689,457.7679,457.1073,457.196,1422.0
2023-11-27 11:15:00,463.74,463.96,463.26,463.81,2102.0,457.2354,457.4524,456.7622,457.3045,2102.0
2023-11-27 11:20:00,463.85,464.15,463.78,463.97,4252.0,457.3439,457.6397,457.2749,457.4622,4252.0
2023-11-27 11:25:00,463.79,464.35,463.79,464.35,2829.0,457.2847,457.8369,457.2847,457.8369,2829.0
2023-11-27 11:30:00,464.33,464.33,463.74,463.81,1500.0,457.8172,457.8172,457.2354,457.3045,1500.0
2023-11-27 11:35:00,464.21,464.23,463.82,463.82,800.0,457.6989,457.7186,457.3143,457.3143,800.0
2023-11-27 11:40:00,464.0,464.22,463.83,464.17,500.0,457.4918,457.7087,457.3242,457.6594,500.0
2023-11-27 11:45:00,463.67,463.67,463.28,463.48,1000.0,457.1664,457.1664,456.7819,456.9791,1000.0
2023-11-27 11:50:00,463.47,463.79,463.47,463.48,1300.0,456.9692,457.2847,456.9692,456.9791,1300.0
2023-11-27 11:55:00,463.58,463.58,462.57,462.58,801.0,457.0777,457.0777,456.0819,456.0917,801.0
2023-11-27 12:00:00,462.55,462.83,462.11,462.65,1575.0,456.0621,456.3382,455.6283,456.1607,1575.0
2023-11-27 12:05:00,462.82,462.82,462.61,462.61,600.0,456.3284,456.3284,456.1213,456.1213,600.0
2023-11-27 12:10:00,462.39,462.58,462.38,462.58,400.0,455.9044,456.0917,455.8945,456.0917,400.0
2023-11-27 12:15:00,462.3,462.3,462.06,462.06,200.0,455.8156,455.8156,455.579,455.579,200.0
2023-11-27 12:20:00,462.14,462.14,462.07,462.1,500.0,455.6579,455.6579,455.5889,455.6185,500.0
2023-11-27 12:25:00,462.24,462.26,461.19,461.44,3944.0,455.7565,455.7762,454.7212,454.9677,3944.0
2023-11-27 12:30:00,461.42,461.93,461.21,461.93,4309.0,454.948,455.4508,454.7409,455.4508,4309.0
2023-11-27 12:35:00,462.04,462.2,461.82,461.88,1000.0,455.5593,455.717,455.3424,455.4015,1000.0
2023-11-27 12:40:00,461.9,461.92,461.83,461.92,460.0,455.4213,455.441,455.3522,455.441,460.0
2023-11-27 12:45:00,461.66,461.66,461.46,461.46,600.0,455.1846,455.1846,454.9874,454.9874,600.0
2023-11-27 12:50:00,461.6,461.68,461.38,461.61,1901.0,455.1255,455.2043,454.9085,455.1353,1901.0
2023-11-27 12:55:00,461.57,462.03,461.57,462.03,771.0,455.0959,455.5494,455.0959,455.5494,771.0
2023-11-27 13:00:00,461.73,461.78,461.46,461.78,1117.0,455.2536,455.3029,454.9874,455.3029,1117.0
2023-11-27 13:05:00,462.1,462.34,462.1,462.23,400.0,455.6185,455.8551,455.6185,455.7466,400.0
2023-11-27 13:10:00,462.62,462.62,462.07,462.08,300.0,456.1312,456.1312,455.5889,455.5987,300.0
2023-11-27 13:15:00,462.29,462.62,462.22,462.24,428.0,455.8058,456.1312,455.7368,455.7565,428.0
2023-11-27 13:20:00,462.24,462.29,462.02,462.02,642.0,455.7565,455.8058,455.5396,455.5396,642.0
2023-11-27 13:25:00,461.98,462.08,461.49,461.87,2068.0,455.5001,455.5987,455.017,455.3917,2068.0
2023-11-27 13:30:00,462.01,462.6,461.98,462.53,2701.0,455.5297,456.1114,455.5001,456.0424,2701.0
2023-11-27 13:35:00,462.78,462.78,462.55,462.55,301.0,456.2889,456.2889,456.0621,456.0621,301.0
2023-11-27 13:40:00,462.53,462.53,462.31,462.44,300.0,456.0424,456.0424,455.8255,455.9537,300.0
2023-11-27 13:45:00,462.45,462.81,462.44,462.73,1200.0,455.9635,456.3185,455.9537,456.2396,1200.0
2023-11-27 13:50:00,462.9,462.9,462.54,462.54,1035.0,456.4072,456.4072,456.0523,456.0523,1035.0
2023-11-27 13:55:00,462.54,462.54,462.54,462.54,0.0,456.0523,456.0523,456.0523,456.0523,0.0
2023-11-27 14:00:00,462.94,463.43,462.94,463.4,1800.0,456.4467,456.9298,456.4467,456.9002,1800.0
2023-11-27 14:05:00,463.51,463.57,462.97,463.24,2283.0,457.0087,457.0678,456.4762,456.7425,2283.0
2023-11-27 14:10:00,463.33,463.74,463.33,463.54,500.0,456.8312,457.2354,456.8312,457.0383,500.0
2023-11-27 14:15:00,463.47,463.53,463.22,463.52,901.0,456.9692,457.0284,456.7227,457.0185,901.0
2023-11-27 14:20:00,463.53,463.53,463.06,463.36,4598.0,457.0284,457.0284,456.565,456.8608,4598.0
2023-11-27 14:25:00,463.12,463.24,462.93,462.94,800.0,456.6241,456.7425,456.4368,456.4467,800.0
2023-11-27 14:30:00,462.99,463.54,462.84,463.39,763.0,456.496,457.0383,456.3481,456.8904,763.0
2023-11-27 14:35:00,463.33,463.61,463.33,463.61,1591.0,456.8312,457.1073,456.8312,457.1073,1591.0
2023-11-27 14:40:00,463.32,463.33,462.49,462.75,2202.0,456.8213,456.8312,456.003,456.2593,2202.0
2023-11-27 14:45:00,462.82,462.82,462.27,462.28,400.0,456.3284,456.3284,455.7861,455.7959,400.0
2023-11-27 14:50:00,462.28,462.28,462.28,462.28,0.0,455.7959,455.7959,455.7959,455.7959,0.0
2023-11-27 14:55:00,462.29,462.36,462.09,462.36,1501.0,455.8058,455.8748,455.6086,455.8748,1501.0
2023-11-27 15:00:00,462.38,462.61,462.11,462.11,3293.0,455.8945,456.1213,455.6283,455.6283,3293.0
2023-11-27 15:05:00,462.28,462.61,462.03,462.52,1200.0,455.7959,456.1213,455.5494,456.0326,1200.0
2023-11-27 15:10:00,462.76,462.98,462.61,462.62,1745.0,456.2692,456.4861,456.1213,456.1312,1745.0
2023-11-27 15:15:00,462.53,463.01,462.43,462.89,1206.0,456.0424,456.5157,455.9438,456.3974,1206.0
2023-11-27 15:20:00,463.24,463.38,463.03,463.38,1312.0,456.7425,456.8805,456.5354,456.8805,1312.0
2023-11-27 15:25:00,463.36,463.36,463.19,463.3,611.0,456.8608,456.8608,456.6932,456.8016,611.0
2023-11-27 15:30:00,463.45,463.77,463.33,463.71,2591.0,456.9495,457.265,456.8312,457.2059,2591.0
2023-11-27 15:35:00,463.85,464.24,463.74,464.01,1841.0,457.3439,457.7284,457.2354,457.5017,1841.0
2023-11-27 15:40:00,464.27,464.73,464.27,464.72,2870.0,457.758,458.2116,457.758,458.2017,2870.0
2023-11-27 15:45:00,464.39,464.65,464.0,464.0,3692.0,457.8763,458.1327,457.4918,457.4918,3692.0
2023-11-27 15:50:00,463.77,464.78,463.66,463.94,3526.0,457.265,458.2609,457.1566,457.4326,3526.0
2023-11-27 15:55:00,463.65,464.56,463.59,463.74,19892.0,457.1467,458.0439,457.0876,457.2354,19892.0
2023-11-28 09:30:00,462.25,462.25,460.1,460.69,6388.0,455.7663,455.7663,453.6465,454.2282,6388.0
2023-11-28 09:35:00,461.18,461.5,460.85,461.49,989.0,454.7114,455.0269,454.386,455.017,989.0
2023-11-28 09:40:00,461.18,461.18,461.18,461.18,100.0,454.7114,454.7114,454.7114,454.7114,100.0
2023-11-28 09:45:00,461.64,462.23,461.64,461.77,1290.0,455.1649,455.7466,455.1649,455.2931,1290.0
2023-11-28 09:50:00,461.31,461.5,461.2,461.36,749.0,454.8395,455.0269,454.7311,454.8888,749.0
2023-11-28 09:55:00,461.18,461.36,460.14,460.51,1260.0,454.7114,454.8888,453.6859,454.0508,1260.0
2023-11-28 10:00:00,460.39,460.41,459.76,459.8,1663.0,453.9324,453.9522,453.3113,453.3507,1663.0
2023-11-28 10:05:00,460.37,461.99,460.37,461.29,1081.0,453.9127,455.51,453.9127,454.8198,1081.0
2023-11-28 10:10:00,461.0,461.0,461.0,461.0,115.0,454.5339,454.5339,454.5339,454.5339,115.0
2023-11-28 10:15:00,461.35,462.44,461.35,462.44,1379.0,454.879,455.9537,454.879,455.9537,1379.0
2023-11-28 10:20:00,462.56,462.56,462.34,462.34,400.0,456.072,456.072,455.8551,455.8551,400.0
2023-11-28 10:25:00,461.92,462.53,461.9,462.17,2612.0,455.441,456.0424,455.4213,455.6875,2612.0
2023-11-28 10:30:00,461.75,462.25,461.75,462.25,400.0,455.2734,455.7663,455.2734,455.7663,400.0
2023-11-28 10:35:00,462.22,462.22,461.72,461.72,300.0,455.7368,455.7368,455.2438,455.2438,300.0
2023-11-28 10:40:00,461.97,463.3,461.58,462.75,1295.0,455.4903,456.8016,455.1057,456.2593,1295.0
2023-11-28 10:45:00,463.26,463.48,463.16,463.48,300.0,456.7622,456.9791,456.6636,456.9791,300.0
2023-11-28 10:50:00,462.86,463.68,462.85,463.68,893.0,456.3678,457.1763,456.3579,457.1763,893.0
2023-11-28 10:55:00,463.33,464.2,463.33,464.11,502.0,456.8312,457.689,456.8312,457.6003,502.0
2023-11-28 11:00:00,464.56,464.84,464.21,464.61,1200.0,458.0439,458.32,457.6989,458.0932,1200.0
2023-11-28 11:05:00,464.78,465.21,464.78,464.78,570.0,458.2609,458.6848,458.2609,458.2609,570.0
2023-11-28 11:10:00,464.54,464.54,464.01,464.43,799.0,458.0242,458.0242,457.5017,457.9158,799.0
2023-11-28 11:15:00,464.43,464.43,464.43,464.43,0.0,457.9158,457.9158,457.9158,457.9158,0.0
2023-11-28 11:20:00,464.17,464.49,464.17,464.49,304.0,457.6594,457.9749,457.6594,457.9749,304.0
2023-11-28 11:25:00,464.83,464.83,464.42,464.42,200.0,458.3102,458.3102,457.9059,457.9059,200.0
2023-11-28 11:30:00,464.76,465.1,464.75,465.0,2800.0,458.2411,458.5764,458.2313,458.4778,2800.0
2023-11-28 11:35:00,464.8,465.0,464.8,465.0,1510.0,458.2806,458.4778,458.2806,458.4778,1510.0
2023-11-28 11:40:00,465.0,465.04,464.69,464.7,1946.0,458.4778,458.5172,458.1721,458.182,1946.0
2023-11-28 11:45:00,464.93,464.93,464.1,464.1,1507.0,458.4088,458.4088,457.5904,457.5904,1507.0
2023-11-28 11:50:00,463.8,463.84,463.78,463.84,400.0,457.2946,457.334,457.2749,457.334,400.0
2023-11-28 11:55:00,464.03,464.03,463.98,463.98,819.0,457.5214,457.5214,457.4721,457.4721,819.0
2023-11-28 12:00:00,463.87,463.87,463.72,463.72,400.0,457.3636,457.3636,457.2157,457.2157,400.0
2023-11-28 12:05:00,463.21,463.4,462.71,463.27,8153.0,456.7129,456.9002,456.2199,456.772,8153.0
2023-11-28 12:10:00,463.12,463.13,462.75,462.75,2188.0,456.6241,456.634,456.2593,456.2593,2188.0
2023-11-28 12:15:00,462.59,462.59,462.06,462.06,1200.0,456.1016,456.1016,455.579,455.579,1200.0
2023-11-28 12:20:00,461.76,461.77,461.3,461.4,3070.0,455.2832,455.2931,454.8297,454.9283,3070.0
2023-11-28 12:25:00,461.08,461.08,460.46,460.46,1284.0,454.6128,454.6128,454.0015,454.0015,1284.0
2023-11-28 12:30:00,460.26,460.39,459.48,460.06,2840.0,453.8043,453.9324,453.0352,453.6071,2840.0
2023-11-28 12:35:00,460.08,460.13,460.07,460.09,631.0,453.6268,453.6761,453.6169,453.6366,631.0
2023-11-28 12:40:00,459.58,459.58,459.58,459.58,100.0,453.1338,453.1338,453.1338,453.1338,100.0
2023-11-28 12:45:00,459.0,459.0,458.95,458.95,400.0,452.5619,452.5619,452.5126,452.5126,400.0
2023-11-28 12:50:00,458.6,459.25,458.6,459.25,600.0,452.1675,452.8084,452.1675,452.8084,600.0
2023-11-28 12:55:00,458.54,458.66,458.33,458.33,500.0,452.1084,452.2267,451.9013,451.9013,500.0
2023-11-28 13:00:00,458.33,458.33,456.0,456.31,2699.0,451.9013,451.9013,449.604,449.9097,2699.0
2023-11-28 13:05:00,456.69,456.88,456.69,456.88,1334.0,450.2843,450.4717,450.2843,450.4717,1334.0
2023-11-28 13:10:00,456.28,456.28,455.36,455.37,3198.0,449.8801,449.8801,448.973,448.9828,3198.0
2023-11-28 13:15:00,455.41,455.46,455.0,455.46,1015.0,449.0223,449.0716,448.618,449.0716,1015.0
2023-11-28 13:20:00,455.09,455.09,454.91,454.92,782.0,448.7068,448.7068,448.5293,448.5392,782.0
2023-11-28 13:25:00,454.92,456.27,454.71,456.27,2155.0,448.5392,449.8702,448.3321,449.8702,2155.0
2023-11-28 13:30:00,456.25,456.31,456.16,456.16,700.0,449.8505,449.9097,449.7618,449.7618,700.0
2023-11-28 13:35:00,456.06,456.08,455.77,456.03,600.0,449.6632,449.6829,449.3772,449.6336,600.0
2023-11-28 13:40:00,455.91,456.65,455.9,456.3,4052.0,449.5153,450.2449,449.5054,449.8998,4052.0
2023-11-28 13:45:00,456.26,456.5,456.26,456.42,700.0,449.8604,450.097,449.8604,450.0181,700.0
2023-11-28 13:50:00,456.4,456.9,456.39,456.85,520.0,449.9984,450.4914,449.9885,450.4421,520.0
2023-11-28 13:55:00,456.64,456.75,456.41,456.41,2837.0,450.235,450.3435,450.0083,450.0083,2837.0
2023-11-28 14:00:00,456.91,456.91,456.84,456.85,400.0,450.5012,450.5012,450.4322,450.4421,400.0
2023-11-28 14:05:00,457.16,457.16,456.66,456.69,862.0,450.7477,450.7477,450.2548,450.2843,862.0
2023-11-28 14:10:00,457.13,457.36,457.12,457.36,400.0,450.7182,450.9449,450.7083,450.9449,400.0
2023-11-28 14:15:00,457.08,457.12,456.5,456.53,4618.0,450.6689,450.7083,450.097,450.1266,4618.0
2023-11-28 14:20:00,456.81,457.11,456.33,456.59,6802.0,450.4026,450.6984,449.9294,450.1857,6802.0
2023-11-28 14:25:00,456.91,456.94,456.76,456.76,697.0,450.5012,450.5308,450.3534,450.3534,697.0
2023-11-28 14:30:00,456.97,456.97,456.74,456.74,693.0,450.5604,450.5604,450.3336,450.3336,693.0
2023-11-28 14:35:00,456.95,457.27,456.95,457.25,1010.0,450.5407,450.8562,450.5407,450.8365,1010.0
2023-11-28 14:40:00,457.55,457.9,457.52,457.52,2182.0,451.1323,451.4774,451.1027,451.1027,2182.0
2023-11-28 14:45:00,457.51,457.51,457.25,457.25,470.0,451.0928,451.0928,450.8365,450.8365,470.0
2023-11-28 14:50:00,457.22,457.74,457.22,457.74,1205.0,450.8069,451.3196,450.8069,451.3196,1205.0
2023-11-28 14:55:00,457.68,457.77,457.68,457.77,200.0,451.2604,451.3492,451.2604,451.3492,200.0
2023-11-28 15:00:00,457.42,457.9,457.37,457.67,2711.0,451.0041,451.4774,450.9548,451.2506,2711.0
2023-11-28 15:05:00,457.45,457.45,457.07,457.07,505.0,451.0337,451.0337,450.659,450.659,505.0
2023-11-28 15:10:00,457.25,457.25,456.56,456.56,1525.0,450.8365,450.8365,450.1562,450.1562,1525.0
2023-11-28 15:15:00,456.59,456.59,456.47,456.47,6191.0,450.1857,450.1857,450.0674,450.0674,6191.0
2023-11-28 15:20:00,456.12,456.12,455.63,455.98,4553.0,449.7223,449.7223,449.2392,449.5843,4553.0
2023-11-28 15:25:00,456.0,456.05,455.5,455.5,8429.0,449.604,449.6533,449.111,449.111,8429.0
2023-11-28 15:30:00,455.98,456.21,455.69,456.06,2150.0,449.5843,449.8111,449.2984,449.6632,2150.0
2023-11-28 15:35:00,456.0,456.11,455.57,455.57,1010.0,449.604,449.7125,449.18,449.18,1010.0
2023-11-28 15:40:00,455.07,455.54,455.02,455.49,2928.0,448.6871,449.1505,448.6378,449.1012,2928.0
2023-11-28 15:45:00,455.36,455.75,455.04,455.67,2536.0,448.973,449.3575,448.6575,449.2786,2536.0
2023-11-28 15:50:00,457.21,457.21,455.08,455.24,6162.0,450.797,450.797,448.6969,448.8547,6162.0
2023-11-28 15:55:00,455.19,456.18,455.19,456.16,13828.0,448.8054,449.7815,448.8054,449.7618,13828.0
2023-11-29 09:30:00,461.79,464.88,461.53,464.88,6850.0,455.3128,458.3595,455.0564,458.3595,6850.0
2023-11-29 09:35:00,465.45,466.49,463.58,466.46,4302.0,458.9215,459.9469,457.0777,459.9173,4302.0
2023-11-29 09:40:00,466.88,467.5,466.48,467.06,4774.0,460.3314,460.9427,459.937,460.5089,4774.0
2023-11-29 09:45:00,467.7,470.0,467.65,470.0,8861.0,461.1399,463.4076,461.0906,463.4076,8861.0
2023-11-29 09:50:00,469.94,473.7,469.74,473.7,16337.0,463.3485,467.0557,463.1513,467.0557,16337.0
2023-11-29 09:55:00,473.44,474.11,472.46,472.91,6963.0,466.7994,467.46,465.8331,466.2768,6963.0
2023-11-29 10:00:00,473.09,474.55,473.09,474.38,5661.0,466.4543,467.8938,466.4543,467.7262,5661.0
2023-11-29 10:05:00,474.55,474.55,472.92,473.4,17881.0,467.8938,467.8938,466.2867,466.76,17881.0
2023-11-29 10:10:00,473.32,473.6,472.0,472.0,20936.0,466.6811,466.9571,465.3796,465.3796,20936.0
2023-11-29 10:15:00,471.99,472.44,471.09,471.1,4285.0,465.3697,465.8134,464.4824,464.4922,4285.0
2023-11-29 10:20:00,470.81,471.01,470.3,470.3,3918.0,464.2063,464.4035,463.7034,463.7034,3918.0
2023-11-29 10:25:00,470.22,472.13,469.95,471.93,7460.0,463.6246,465.5078,463.3583,465.3106,7460.0
2023-11-29 10:30:00,471.92,472.09,470.97,471.34,4479.0,465.3007,465.4683,464.364,464.7288,4479.0
2023-11-29 10:35:00,471.08,472.35,471.05,471.5,4485.0,464.4725,465.7247,464.4429,464.8866,4485.0
2023-11-29 10:40:00,471.62,471.62,471.03,471.1,1265.0,465.0049,465.0049,464.4232,464.4922,1265.0
2023-11-29 10:45:00,470.73,470.85,470.3,470.85,1700.0,464.1274,464.2457,463.7034,464.2457,1700.0
2023-11-29 10:50:00,471.17,472.38,471.17,472.28,3141.0,464.5612,465.7543,464.5612,465.6557,3141.0
2023-11-29 10:55:00,472.29,473.48,472.2,472.61,5309.0,465.6655,466.8388,465.5768,465.981,5309.0
2023-11-29 11:00:00,472.68,473.17,472.43,473.06,2020.0,466.0501,466.5332,465.8036,466.4247,2020.0
2023-11-29 11:05:00,472.76,472.79,471.81,471.81,2578.0,466.1289,466.1585,465.1923,465.1923,2578.0
2023-11-29 11:10:00,471.81,472.35,471.46,471.47,3206.0,465.1923,465.7247,464.8472,464.857,3206.0
2023-11-29 11:15:00,471.63,471.63,470.91,471.09,1402.0,465.0148,465.0148,464.3049,464.4824,1402.0
2023-11-29 11:20:00,471.23,471.83,471.09,471.58,2126.0,464.6204,465.212,464.4824,464.9655,2126.0
2023-11-29 11:25:00,471.52,472.0,471.4,471.64,2413.0,464.9063,465.3796,464.788,465.0246,2413.0
2023-11-29 11:30:00,471.4,471.4,470.83,470.94,1933.0,464.788,464.788,464.226,464.3345,1933.0
2023-11-29 11:35:00,471.09,472.49,470.92,472.4,2509.0,464.4824,465.8627,464.3147,465.774,2509.0
2023-11-29 11:40:00,472.55,474.19,472.34,473.98,4893.0,465.9219,467.5389,465.7148,467.3318,4893.0
2023-11-29 11:45:00,474.06,474.24,473.73,474.24,1632.0,467.4107,467.5882,467.0853,467.5882,1632.0
2023-11-29 11:50:00,474.16,475.26,474.16,475.16,6324.0,467.5093,468.5939,467.5093,468.4953,6324.0
2023-11-29 11:55:00,475.06,475.54,475.06,475.2,3338.0,468.3967,468.8699,468.3967,468.5347,3338.0
2023-11-29 12:00:00,475.24,475.7,474.88,475.0,2081.0,468.5741,469.0277,468.2192,468.3375,2081.0
2023-11-29 12:05:00,475.4,475.96,475.35,475.96,1307.0,468.7319,469.284,468.6826,469.284,1307.0
2023-11-29 12:10:00,476.06,476.41,475.9,475.93,3012.0,469.3826,469.7277,469.2249,469.2545,3012.0
2023-11-29 12:15:00,475.77,476.42,475.76,476.34,2809.0,469.0967,469.7376,469.0869,469.6587,2809.0
2023-11-29 12:20:00,476.33,476.7,476.15,476.47,4170.0,469.6489,470.0137,469.4714,469.7869,4170.0
2023-11-29 12:25:00,476.79,477.68,476.78,477.63,3488.0,470.1024,470.9799,470.0925,470.9306,3488.0
2023-11-29 12:30:00,477.73,477.91,477.46,477.6,2942.0,471.0292,471.2067,470.763,470.901,2942.0
2023-11-29 12:35:00,477.59,478.1,477.55,477.72,1860.0,470.8912,471.394,470.8517,471.0194,1860.0
2023-11-29 12:40:00,477.58,478.0,477.51,477.91,3544.0,470.8813,471.2954,470.8123,471.2067,3544.0
2023-11-29 12:45:00,477.96,478.03,477.63,477.63,3509.0,471.256,471.325,470.9306,470.9306,3509.0
2023-11-29 12:50:00,477.7,477.72,477.25,477.56,1500.0,470.9996,471.0194,470.556,470.8616,1500.0
2023-11-29 12:55:00,477.41,477.53,476.99,477.06,2214.0,470.7137,470.832,470.2996,470.3686,2214.0
2023-11-29 13:00:00,476.88,477.63,476.85,477.63,3993.0,470.1911,470.9306,470.1616,470.9306,3993.0
2023-11-29 13:05:00,477.66,477.88,477.65,477.68,1395.0,470.9602,471.1771,470.9503,470.9799,1395.0
2023-11-29 13:10:00,477.68,477.79,477.35,477.79,2145.0,470.9799,471.0884,470.6545,471.0884,2145.0
2023-11-29 13:15:00,477.79,478.34,477.67,478.34,3426.0,471.0884,471.6307,470.9701,471.6307,3426.0
2023-11-29 13:20:00,478.45,478.61,478.19,478.37,6918.0,471.7391,471.8969,471.4828,471.6602,6918.0
2023-11-29 13:25:00,478.37,479.45,478.37,479.45,4733.0,471.6602,472.7251,471.6602,472.7251,4733.0
2023-11-29 13:30:00,479.48,479.69,479.06,479.13,3087.0,472.7547,472.9617,472.3406,472.4096,3087.0
2023-11-29 13:35:00,479.17,479.63,478.99,479.31,2406.0,472.449,472.9026,472.2715,472.5871,2406.0
2023-11-29 13:40:00,479.44,479.44,478.98,478.99,1500.0,472.7152,472.7152,472.2617,472.2715,1500.0
2023-11-29 13:45:00,479.27,480.08,479.27,479.88,3117.0,472.5476,473.3463,472.5476,473.1491,3117.0
2023-11-29 13:50:00,480.0,480.0,478.86,479.06,7958.0,473.2674,473.2674,472.1434,472.3406,7958.0
2023-11-29 13:55:00,478.82,479.84,478.81,479.45,4165.0,472.1039,473.1096,472.0941,472.7251,4165.0
2023-11-29 14:00:00,479.7,480.0,479.3,479.31,1589.0,472.9716,473.2674,472.5772,472.5871,1589.0
2023-11-29 14:05:00,479.55,479.82,479.47,479.62,877.0,472.8237,473.0899,472.7448,472.8927,877.0
2023-11-29 14:10:00,479.63,480.25,479.62,479.66,6376.0,472.9026,473.5139,472.8927,472.9321,6376.0
2023-11-29 14:15:00,479.83,480.51,479.83,480.46,3449.0,473.0998,473.7702,473.0998,473.7209,3449.0
2023-11-29 14:20:00,480.38,480.68,479.86,479.86,706.0,473.642,473.9378,473.1293,473.1293,706.0
2023-11-29 14:25:00,479.97,480.29,479.75,479.95,2912.0,473.2378,473.5533,473.0209,473.2181,2912.0
2023-11-29 14:30:00,479.88,479.88,478.95,479.47,2866.0,473.1491,473.1491,472.2321,472.7448,2866.0
2023-11-29 14:35:00,479.27,479.27,478.21,478.21,5578.0,472.5476,472.5476,471.5025,471.5025,5578.0
2023-11-29 14:40:00,478.11,478.26,477.7,477.82,2176.0,471.4039,471.5518,470.9996,471.118,2176.0
2023-11-29 14:45:00,477.71,478.14,477.46,477.61,1664.0,471.0095,471.4335,470.763,470.9109,1664.0
2023-11-29 14:50:00,477.49,477.49,477.06,477.09,700.0,470.7926,470.7926,470.3686,470.3982,700.0
2023-11-29 14:55:00,477.06,477.06,476.81,476.81,772.0,470.3686,470.3686,470.1221,470.1221,772.0
2023-11-29 15:00:00,477.27,477.27,476.78,476.91,2091.0,470.5757,470.5757,470.0925,470.2207,2091.0
2023-11-29 15:05:00,476.93,477.41,476.72,477.13,2806.0,470.2404,470.7137,470.0334,470.4376,2806.0
2023-11-29 15:10:00,477.19,477.19,476.09,476.1,2300.0,470.4968,470.4968,469.4122,469.4221,2300.0
2023-11-29 15:15:00,476.18,476.43,475.81,475.93,2070.0,469.501,469.7475,469.1362,469.2545,2070.0
2023-11-29 15:20:00,475.98,476.11,475.67,475.7,2109.0,469.3038,469.4319,468.9981,469.0277,2109.0
2023-11-29 15:25:00,475.5,475.84,475.0,475.78,5634.0,468.8305,469.1657,468.3375,469.1066,5634.0
2023-11-29 15:30:00,475.85,476.39,475.69,476.3,6067.0,469.1756,469.708,469.0178,469.6193,6067.0
2023-11-29 15:35:00,476.31,476.31,475.07,475.2,5081.0,469.6291,469.6291,468.4065,468.5347,5081.0
2023-11-29 15:40:00,475.33,476.42,475.3,476.35,5297.0,468.6629,469.7376,468.6333,469.6686,5297.0
2023-11-29 15:45:00,476.43,476.44,476.02,476.24,4000.0,469.7475,469.7573,469.3432,469.5601,4000.0
2023-11-29 15:50:00,476.24,476.24,475.54,475.62,8995.0,469.5601,469.5601,468.8699,468.9488,8995.0
2023-11-29 15:55:00,475.83,476.66,475.83,476.22,35554.0,469.1559,469.9742,469.1559,469.5404,35554.0
2023-11-30 09:30:00,479.1,479.81,474.91,475.56,6264.0,472.38,473.08,468.2488,468.8897,6264.0
2023-11-30 09:35:00,475.47,476.94,474.48,476.66,2982.0,468.8009,470.2503,467.8248,469.9742,2982.0
2023-11-30 09:40:00,476.71,477.7,474.12,475.22,2299.0,470.0235,470.9996,467.4699,468.5544,2299.0
2023-11-30 09:45:00,475.17,477.3,474.7,475.53,4182.0,468.5051,470.6053,468.0417,468.8601,4182.0
2023-11-30 09:50:00,477.1,479.27,475.2,478.7,3366.0,470.4081,472.5476,468.5347,471.9856,3366.0
2023-11-30 09:55:00,478.7,480.5,478.7,480.49,8258.0,471.9856,473.7604,471.9856,473.7505,8258.0
2023-11-30 10:00:00,480.91,481.37,478.02,478.07,4639.0,474.1646,474.6182,471.3152,471.3645,4639.0
2023-11-30 10:05:00,478.51,479.29,478.3,479.29,2300.0,471.7983,472.5673,471.5912,472.5673,2300.0
2023-11-30 10:10:00,479.12,479.59,477.99,479.59,2581.0,472.3997,472.8631,471.2856,472.8631,2581.0
2023-11-30 10:15:00,479.41,479.91,478.42,478.71,3579.0,472.6857,473.1786,471.7095,471.9955,3579.0
2023-11-30 10:20:00,479.35,480.04,478.54,479.8,3643.0,472.6265,473.3068,471.8279,473.0702,3643.0
2023-11-30 10:25:00,479.06,479.89,478.96,479.89,1095.0,472.3406,473.1589,472.242,473.1589,1095.0
2023-11-30 10:30:00,479.44,479.44,478.28,478.47,750.0,472.7152,472.7152,471.5715,471.7588,750.0
2023-11-30 10:35:00,478.25,478.26,476.45,477.13,3906.0,471.5419,471.5518,469.7672,470.4376,3906.0
2023-11-30 10:40:00,477.32,477.49,476.37,477.22,1900.0,470.625,470.7926,469.6883,470.5264,1900.0
2023-11-30 10:45:00,476.53,477.13,475.66,477.13,7701.0,469.8461,470.4376,468.9883,470.4376,7701.0
2023-11-30 10:50:00,477.19,477.49,477.19,477.49,1344.0,470.4968,470.7926,470.4968,470.7926,1344.0
2023-11-30 10:55:00,477.73,478.87,477.45,478.64,2130.0,471.0292,472.1532,470.7531,471.9265,2130.0
2023-11-30 11:00:00,479.32,480.0,479.17,479.3,1670.0,472.5969,473.2674,472.449,472.5772,1670.0
2023-11-30 11:05:00,478.96,478.96,478.55,478.55,335.0,472.242,472.242,471.8377,471.8377,335.0
2023-11-30 11:10:00,478.72,479.52,478.69,479.36,1123.0,472.0053,472.7941,471.9758,472.6364,1123.0
2023-11-30 11:15:00,479.34,479.54,477.86,477.87,1300.0,472.6166,472.8138,471.1574,471.1673,1300.0
2023-11-30 11:20:00,477.49,478.2,477.29,478.2,1001.0,470.7926,471.4926,470.5954,471.4926,1001.0
2023-11-30 11:25:00,477.28,477.41,476.97,477.41,500.0,470.5855,470.7137,470.2799,470.7137,500.0
2023-11-30 11:30:00,477.0,477.79,476.83,476.83,2548.0,470.3095,471.0884,470.1418,470.1418,2548.0
2023-11-30 11:35:00,476.97,477.1,476.94,477.0,1017.0,470.2799,470.4081,470.2503,470.3095,1017.0
2023-11-30 11:40:00,476.42,476.44,476.0,476.0,400.0,469.7376,469.7573,469.3235,469.3235,400.0
2023-11-30 11:45:00,475.66,475.81,474.76,474.77,1700.0,468.9883,469.1362,468.1009,468.1107,1700.0
2023-11-30 11:50:00,474.81,475.45,474.81,475.45,1440.0,468.1502,468.7812,468.1502,468.7812,1440.0
2023-11-30 11:55:00,475.03,475.23,473.65,473.65,3847.0,468.3671,468.5643,467.0064,467.0064,3847.0
2023-11-30 12:00:00,474.23,475.74,473.73,475.74,1903.0,467.5783,469.0671,467.0853,469.0671,1903.0
2023-11-30 12:05:00,475.62,476.1,475.62,476.04,300.0,468.9488,469.4221,468.9488,469.3629,300.0
2023-11-30 12:10:00,476.13,476.2,475.51,476.2,500.0,469.4517,469.5207,468.8404,469.5207,500.0
2023-11-30 12:15:00,476.2,476.33,475.85,475.85,1193.0,469.5207,469.6489,469.1756,469.1756,1193.0
2023-11-30 12:20:00,475.27,475.45,475.27,475.45,301.0,468.6037,468.7812,468.6037,468.7812,301.0
2023-11-30 12:25:00,475.24,475.24,474.51,474.78,810.0,468.5741,468.5741,467.8544,468.1206,810.0
2023-11-30 12:30:00,474.78,475.58,473.96,474.03,5269.0,468.1206,468.9094,467.3121,467.3811,5269.0
2023-11-30 12:35:00,474.72,475.46,474.72,475.38,999.0,468.0614,468.7911,468.0614,468.7122,999.0
2023-11-30 12:40:00,475.72,476.18,475.72,476.18,300.0,469.0474,469.501,469.0474,469.501,300.0
2023-11-30 12:45:00,476.29,476.29,476.09,476.25,537.0,469.6094,469.6094,469.4122,469.57,537.0
2023-11-30 12:50:00,475.89,475.89,475.89,475.89,200.0,469.215,469.215,469.215,469.215,200.0
2023-11-30 12:55:00,475.92,475.98,475.71,475.98,500.0,469.2446,469.3038,469.0376,469.3038,500.0
2023-11-30 13:00:00,475.86,475.86,475.2,475.39,711.0,469.1854,469.1854,468.5347,468.722,711.0
2023-11-30 13:05:00,475.3,475.3,474.06,474.58,925.0,468.6333,468.6333,467.4107,467.9234,925.0
2023-11-30 13:10:00,474.68,474.97,474.56,474.93,1000.0,468.022,468.3079,467.9037,468.2685,1000.0
2023-11-30 13:15:00,474.99,475.65,474.99,475.65,2268.0,468.3277,468.9784,468.3277,468.9784,2268.0
2023-11-30 13:20:00,475.79,476.19,475.78,475.86,963.0,469.1164,469.5108,469.1066,469.1854,963.0
2023-11-30 13:25:00,475.56,475.87,475.56,475.83,712.0,468.8897,469.1953,468.8897,469.1559,712.0
2023-11-30 13:30:00,475.56,475.77,474.88,475.77,1045.0,468.8897,469.0967,468.2192,469.0967,1045.0
2023-11-30 13:35:00,475.58,475.58,475.57,475.58,100.0,468.9094,468.9094,468.8995,468.9094,100.0
2023-11-30 13:40:00,475.4,475.57,475.19,475.24,2036.0,468.7319,468.8995,468.5248,468.5741,2036.0
2023-11-30 13:45:00,474.95,475.71,474.95,475.71,1850.0,468.2882,469.0376,468.2882,469.0376,1850.0
2023-11-30 13:50:00,475.82,475.82,474.99,475.26,2500.0,469.146,469.146,468.3277,468.5939,2500.0
2023-11-30 13:55:00,475.55,476.01,475.52,476.01,2607.0,468.8798,469.3333,468.8502,469.3333,2607.0
2023-11-30 14:00:00,475.98,476.01,475.71,475.75,500.0,469.3038,469.3333,469.0376,469.077,500.0
2023-11-30 14:05:00,476.06,476.35,475.97,476.34,1369.0,469.3826,469.6686,469.2939,469.6587,1369.0
2023-11-30 14:10:00,476.64,477.58,476.63,477.57,2266.0,469.9545,470.8813,469.9446,470.8715,2266.0
2023-11-30 14:15:00,477.48,477.48,476.66,477.06,1525.0,470.7827,470.7827,469.9742,470.3686,1525.0
2023-11-30 14:20:00,476.88,477.07,476.63,476.64,2619.0,470.1911,470.3785,469.9446,469.9545,2619.0
2023-11-30 14:25:00,476.63,476.96,476.59,476.62,567.0,469.9446,470.27,469.9052,469.9348,567.0
2023-11-30 14:30:00,476.63,477.3,476.61,477.3,2879.0,469.9446,470.6053,469.9249,470.6053,2879.0
2023-11-30 14:35:00,477.31,477.43,477.0,477.38,1978.0,470.6151,470.7334,470.3095,470.6841,1978.0
2023-11-30 14:40:00,477.36,477.55,477.3,477.45,696.0,470.6644,470.8517,470.6053,470.7531,696.0
2023-11-30 14:45:00,477.31,477.7,477.13,477.7,1353.0,470.6151,470.9996,470.4376,470.9996,1353.0
2023-11-30 14:50:00,477.35,477.65,477.06,477.06,700.0,470.6545,470.9503,470.3686,470.3686,700.0
2023-11-30 14:55:00,477.09,477.56,476.8,477.55,1100.0,470.3982,470.8616,470.1123,470.8517,1100.0
2023-11-30 15:00:00,477.48,477.49,477.06,477.06,817.0,470.7827,470.7926,470.3686,470.3686,817.0
2023-11-30 15:05:00,476.72,476.93,476.39,476.71,1147.0,470.0334,470.2404,469.708,470.0235,1147.0
2023-11-30 15:10:00,476.62,476.76,476.24,476.25,1590.0,469.9348,470.0728,469.5601,469.57,1590.0
2023-11-30 15:15:00,476.19,476.35,475.96,476.29,2896.0,469.5108,469.6686,469.284,469.6094,2896.0
2023-11-30 15:20:00,476.31,476.39,474.87,474.87,2663.0,469.6291,469.708,468.2093,468.2093,2663.0
2023-11-30 15:25:00,474.65,474.96,474.24,474.24,8750.0,467.9924,468.2981,467.5882,467.5882,8750.0
2023-11-30 15:30:00,474.11,474.79,474.11,474.59,2276.0,467.46,468.1305,467.46,467.9333,2276.0
2023-11-30 15:35:00,474.44,475.02,474.23,474.62,8730.0,467.7854,468.3572,467.5783,467.9628,8730.0
2023-11-30 15:40:00,474.82,475.63,474.75,475.63,4267.0,468.16,468.9587,468.091,468.9587,4267.0
2023-11-30 15:45:00,475.63,475.94,474.99,475.06,4151.0,468.9587,469.2643,468.3277,468.3967,4151.0
2023-11-30 15:50:00,473.58,475.55,473.58,475.37,11254.0,466.9374,468.8798,466.9374,468.7023,11254.0
2023-11-30 15:55:00,475.38,476.43,475.38,475.95,36125.0,468.7122,469.7475,468.7122,469.2742,36125.0
2023-12-01 09:30:00,478.75,481.33,477.74,481.33,13076.0,472.0349,474.5787,471.0391,474.5787,13076.0
2023-12-01 09:35:00,481.34,488.78,481.34,488.66,25781.0,474.5886,481.9242,474.5886,481.8059,25781.0
2023-12-01 09:40:00,487.02,492.81,486.8,492.81,17810.0,480.1889,485.8977,479.972,485.8977,17810.0
2023-12-01 09:45:00,493.24,494.95,490.85,491.82,33523.0,486.3217,488.0077,483.9652,484.9216,33523.0
2023-12-01 09:50:00,491.82,494.68,489.62,494.68,19885.0,484.9216,487.7415,482.7524,487.7415,19885.0
2023-12-01 09:55:00,494.27,494.27,488.1,489.0,10004.0,487.3372,487.3372,481.2538,482.1411,10004.0
2023-12-01 10:00:00,489.91,490.24,487.63,489.76,8281.0,483.0384,483.3638,480.7904,482.8905,8281.0
2023-12-01 10:05:00,489.46,490.95,489.45,490.49,13543.0,482.5947,484.0638,482.5848,483.6102,13543.0
2023-12-01 10:10:00,490.37,491.93,490.37,491.27,8512.0,483.4919,485.03,483.4919,484.3793,8512.0
2023-12-01 10:15:00,491.96,491.96,489.47,489.88,3175.0,485.0596,485.0596,482.6046,483.0088,3175.0
2023-12-01 10:20:00,490.36,491.24,489.76,491.24,4099.0,483.4821,484.3497,482.8905,484.3497,4099.0
2023-12-01 10:25:00,490.85,491.03,489.95,490.21,2868.0,483.9652,484.1427,483.0778,483.3342,2868.0
2023-12-01 10:30:00,489.98,489.98,488.68,488.73,4273.0,483.1074,483.1074,481.8256,481.8749,4273.0
2023-12-01 10:35:00,489.24,490.85,489.24,489.65,4763.0,482.3778,483.9652,482.3778,482.782,4763.0
2023-12-01 10:40:00,490.21,490.99,489.86,490.99,3344.0,483.3342,484.1032,482.9891,484.1032,3344.0
2023-12-01 10:45:00,490.89,492.04,490.89,491.31,2036.0,484.0046,485.1385,484.0046,484.4187,2036.0
2023-12-01 10:50:00,491.77,493.18,491.77,492.79,4176.0,484.8723,486.2625,484.8723,485.878,4176.0
2023-12-01 10:55:00,493.59,493.83,492.96,493.61,2638.0,486.6668,486.9034,486.0456,486.6865,2638.0
2023-12-01 11:00:00,493.23,493.25,490.88,492.04,2035.0,486.3118,486.3315,483.9948,485.1385,2035.0
2023-12-01 11:05:00,492.25,492.62,491.5,492.35,2829.0,485.3456,485.7104,484.6061,485.4442,2829.0
2023-12-01 11:10:00,492.19,495.0,492.15,494.47,11287.0,485.2864,488.057,485.247,487.5344,11287.0
2023-12-01 11:15:00,495.06,495.25,494.3,494.49,3952.0,488.1161,488.3035,487.3668,487.5541,3952.0
2023-12-01 11:20:00,494.91,495.72,494.75,495.72,7372.0,487.9682,488.7669,487.8105,488.7669,7372.0
2023-12-01 11:25:00,495.84,497.77,495.83,497.66,3018.0,488.8852,490.7881,488.8753,490.6797,3018.0
2023-12-01 11:30:00,497.6,499.95,496.9,499.91,7378.0,490.6205,492.9376,489.9303,492.8981,7378.0
2023-12-01 11:35:00,499.82,499.82,497.87,499.27,9945.0,492.8094,492.8094,490.8867,492.2671,9945.0
2023-12-01 11:40:00,498.85,499.73,498.62,499.73,6967.0,491.853,492.7206,491.6262,492.7206,6967.0
2023-12-01 11:45:00,499.52,499.52,498.81,499.51,600.0,492.5136,492.5136,491.8135,492.5037,600.0
2023-12-01 11:50:00,499.4,500.53,499.4,500.5,6085.0,492.3953,493.5094,492.3953,493.4798,6085.0
2023-12-01 11:55:00,500.54,501.6,499.86,500.99,5679.0,493.5193,494.5644,492.8488,493.963,5679.0
2023-12-01 12:00:00,500.92,502.11,500.58,502.11,6355.0,493.8939,495.0673,493.5587,495.0673,6355.0
2023-12-01 12:05:00,502.0,503.12,501.87,502.76,5816.0,494.9588,496.0631,494.8306,495.7081,5816.0
2023-12-01 12:10:00,502.57,504.74,502.57,504.06,8844.0,495.5208,497.6604,495.5208,496.9899,8844.0
2023-12-01 12:15:00,504.17,504.54,503.51,504.0,5696.0,497.0984,497.4632,496.4476,496.9307,5696.0
2023-12-01 12:20:00,503.86,505.16,503.56,504.32,6273.0,496.7927,498.0745,496.4969,497.2463,6273.0
2023-12-01 12:25:00,504.31,504.37,502.8,503.44,7232.0,497.2364,497.2956,495.7476,496.3786,7232.0
2023-12-01 12:30:00,503.63,504.41,503.28,503.28,2321.0,496.5659,497.335,496.2208,496.2208,2321.0
2023-12-01 12:35:00,503.03,503.59,502.31,502.44,6607.0,495.9744,496.5265,495.2645,495.3926,6607.0
2023-12-01 12:40:00,502.21,502.57,501.76,502.05,3928.0,495.1659,495.5208,494.7222,495.0081,3928.0
2023-12-01 12:45:00,502.59,503.28,502.46,503.28,3252.0,495.5405,496.2208,495.4123,496.2208,3252.0
2023-12-01 12:50:00,503.26,503.75,503.02,503.75,6574.0,496.2011,496.6843,495.9645,496.6843,6574.0
2023-12-01 12:55:00,503.91,503.92,503.22,503.42,4424.0,496.842,496.8519,496.1617,496.3589,4424.0
2023-12-01 13:00:00,503.58,504.4,503.53,503.95,4263.0,496.5166,497.3251,496.4673,496.8815,4263.0
2023-12-01 13:05:00,503.57,504.56,503.52,503.75,5208.0,496.5068,497.4829,496.4575,496.6843,5208.0
2023-12-01 13:10:00,503.6,503.9,503.27,503.54,5321.0,496.5364,496.8322,496.211,496.4772,5321.0
2023-12-01 13:15:00,503.57,503.79,503.19,503.55,3797.0,496.5068,496.7237,496.1321,496.4871,3797.0
2023-12-01 13:20:00,503.78,503.83,503.39,503.56,2542.0,496.7138,496.7631,496.3293,496.4969,2542.0
2023-12-01 13:25:00,503.74,503.85,503.38,503.68,6021.0,496.6744,496.7829,496.3194,496.6152,6021.0
2023-12-01 13:30:00,503.5,503.63,501.7,501.85,5429.0,496.4378,496.5659,494.663,494.8109,5429.0
2023-12-01 13:35:00,501.55,502.08,501.14,501.32,10879.0,494.5151,495.0377,494.1109,494.2883,10879.0
2023-12-01 13:40:00,501.71,501.87,501.05,501.87,9386.0,494.6729,494.8306,494.0221,494.8306,9386.0
2023-12-01 13:45:00,501.85,502.3,501.78,502.3,4430.0,494.8109,495.2546,494.7419,495.2546,4430.0
2023-12-01 13:50:00,502.25,502.54,501.83,501.83,2492.0,495.2053,495.4912,494.7912,494.7912,2492.0
2023-12-01 13:55:00,502.19,502.19,501.83,501.99,400.0,495.1461,495.1461,494.7912,494.9489,400.0
2023-12-01 14:00:00,502.1,502.1,501.59,501.88,1653.0,495.0574,495.0574,494.5546,494.8405,1653.0
2023-12-01 14:05:00,502.04,502.04,500.84,500.85,1606.0,494.9982,494.9982,493.8151,493.8249,1606.0
2023-12-01 14:10:00,500.8,501.89,499.83,501.51,13307.0,493.7756,494.8503,492.8192,494.4757,13307.0
2023-12-01 14:15:00,501.42,501.78,501.08,501.17,3499.0,494.3869,494.7419,494.0517,494.1404,3499.0
2023-12-01 14:20:00,500.46,500.75,500.37,500.56,1315.0,493.4404,493.7263,493.3517,493.539,1315.0
2023-12-01 14:25:00,500.37,501.35,500.35,501.35,4150.0,493.3517,494.3179,493.3319,494.3179,4150.0
2023-12-01 14:30:00,501.32,502.37,501.32,502.23,1100.0,494.2883,495.3236,494.2883,495.1856,1100.0
2023-12-01 14:35:00,502.17,502.52,502.11,502.21,3414.0,495.1264,495.4715,495.0673,495.1659,3414.0
2023-12-01 14:40:00,502.21,502.29,501.72,502.11,4908.0,495.1659,495.2447,494.6827,495.0673,4908.0
2023-12-01 14:45:00,502.23,502.6,502.19,502.5,2070.0,495.1856,495.5504,495.1461,495.4518,2070.0
2023-12-01 14:50:00,502.51,503.62,502.51,503.01,3669.0,495.4616,496.5561,495.4616,495.9546,3669.0
2023-12-01 14:55:00,503.14,503.48,503.08,503.08,1266.0,496.0828,496.418,496.0237,496.0237,1266.0
2023-12-01 15:00:00,503.03,503.27,502.86,502.86,2275.0,495.9744,496.211,495.8067,495.8067,2275.0
2023-12-01 15:05:00,502.78,503.04,501.55,501.79,3761.0,495.7279,495.9842,494.5151,494.7517,3761.0
2023-12-01 15:10:00,501.84,501.87,500.96,501.06,6814.0,494.801,494.8306,493.9334,494.032,6814.0
2023-12-01 15:15:00,500.82,501.08,500.44,500.7,5264.0,493.7954,494.0517,493.4207,493.677,5264.0
2023-12-01 15:20:00,500.55,501.85,500.44,501.78,8509.0,493.5291,494.8109,493.4207,494.7419,8509.0
2023-12-01 15:25:00,501.97,502.54,501.83,502.4,3382.0,494.9292,495.4912,494.7912,495.3532,3382.0
2023-12-01 15:30:00,502.5,502.5,501.86,502.44,5540.0,495.4518,495.4518,494.8208,495.3926,5540.0
2023-12-01 15:35:00,502.22,502.34,501.78,502.15,7110.0,495.1757,495.294,494.7419,495.1067,7110.0
2023-12-01 15:40:00,501.99,503.69,501.82,503.29,13387.0,494.9489,496.6251,494.7813,496.2307,13387.0
2023-12-01 15:45:00,502.98,502.98,502.33,502.47,4863.0,495.9251,495.9251,495.2842,495.4222,4863.0
2023-12-01 15:50:00,502.79,503.06,501.9,502.06,22218.0,495.7377,496.0039,494.8602,495.018,22218.0
2023-12-01 15:55:00,502.18,502.52,501.66,501.82,52822.0,495.1363,495.4715,494.6236,494.7813,52822.0
2023-12-04 09:30:00,495.0,495.06,485.81,494.03,44667.0,488.057,488.1161,478.9959,487.1006,44667.0
2023-12-04 09:35:00,494.65,494.97,491.4,492.54,15030.0,487.7119,488.0274,484.5075,485.6315,15030.0
2023-12-04 09:40:00,492.67,497.13,492.67,496.05,6647.0,485.7597,490.1571,485.7597,489.0923,6647.0
2023-12-04 09:45:00,496.15,496.15,494.5,495.19,13171.0,489.1909,489.1909,487.564,488.2443,13171.0
2023-12-04 09:50:00,495.0,495.44,493.54,493.54,6683.0,488.057,488.4908,486.6175,486.6175,6683.0
2023-12-04 09:55:00,493.36,494.17,492.5,493.86,12239.0,486.44,487.2386,485.5921,486.933,12239.0
2023-12-04 10:00:00,494.03,494.61,492.5,493.03,6983.0,487.1006,487.6725,485.5921,486.1146,6983.0
2023-12-04 10:05:00,493.26,494.0,492.84,493.71,18860.0,486.3414,487.071,485.9273,486.7851,18860.0
2023-12-04 10:10:00,493.71,494.11,493.32,493.57,15131.0,486.7851,487.1795,486.4005,486.647,15131.0
2023-12-04 10:15:00,493.31,493.57,492.16,493.01,4385.0,486.3907,486.647,485.2568,486.0949,4385.0
2023-12-04 10:20:00,492.65,492.79,491.01,491.02,5547.0,485.7399,485.878,484.123,484.1328,5547.0
2023-12-04 10:25:00,490.9,491.14,490.01,490.54,2777.0,484.0145,484.2511,483.137,483.6595,2777.0
2023-12-04 10:30:00,491.15,491.15,489.56,489.57,8323.0,484.261,484.261,482.6933,482.7031,8323.0
2023-12-04 10:35:00,489.32,490.45,488.32,490.45,3125.0,482.4567,483.5708,481.4707,483.5708,3125.0
2023-12-04 10:40:00,490.31,490.31,489.66,489.96,10251.0,483.4328,483.4328,482.7919,483.0877,10251.0
2023-12-04 10:45:00,489.67,490.41,489.38,490.14,7507.0,482.8017,483.5314,482.5158,483.2652,7507.0
2023-12-04 10:50:00,490.15,490.27,487.33,487.33,4144.0,483.275,483.3933,480.4946,480.4946,4144.0
2023-12-04 10:55:00,486.75,488.02,486.74,487.93,5175.0,479.9227,481.1749,479.9128,481.0862,5175.0
2023-12-04 11:00:00,487.91,489.44,487.44,489.06,10235.0,481.0664,482.575,480.603,482.2003,10235.0
2023-12-04 11:05:00,489.68,490.9,489.46,490.03,6040.0,482.8116,484.0145,482.5947,483.1567,6040.0
2023-12-04 11:10:00,490.39,491.32,490.31,490.94,3701.0,483.5116,484.4286,483.4328,484.0539,3701.0
2023-12-04 11:15:00,490.93,491.4,490.92,491.38,2290.0,484.0441,484.5075,484.0342,484.4878,2290.0
2023-12-04 11:20:00,491.25,492.09,491.07,491.2,3770.0,484.3596,485.1878,484.1821,484.3103,3770.0
2023-12-04 11:25:00,491.2,491.66,490.6,491.37,5526.0,484.3103,484.7638,483.7187,484.4779,5526.0
2023-12-04 11:30:00,491.2,492.51,491.19,492.15,12342.0,484.3103,485.6019,484.3004,485.247,12342.0
2023-12-04 11:35:00,491.94,492.44,491.13,492.44,10767.0,485.0399,485.5329,484.2413,485.5329,10767.0
2023-12-04 11:40:00,492.23,493.73,492.03,493.73,1642.0,485.3258,486.8048,485.1286,486.8048,1642.0
2023-12-04 11:45:00,493.73,494.26,492.96,493.09,7766.0,486.8048,487.3274,486.0456,486.1738,7766.0
2023-12-04 11:50:00,493.14,493.5,493.03,493.47,1000.0,486.2231,486.578,486.1146,486.5484,1000.0
2023-12-04 11:55:00,493.41,494.12,493.41,494.0,7058.0,486.4893,487.1893,486.4893,487.071,7058.0
2023-12-04 12:00:00,494.05,494.16,493.49,493.77,4339.0,487.1203,487.2288,486.5682,486.8442,4339.0
2023-12-04 12:05:00,493.7,493.83,493.59,493.77,1781.0,486.7752,486.9034,486.6668,486.8442,1781.0
2023-12-04 12:10:00,493.79,493.91,493.63,493.79,2702.0,486.864,486.9823,486.7062,486.864,2702.0
2023-12-04 12:15:00,493.8,494.11,493.79,493.87,2362.0,486.8738,487.1795,486.864,486.9428,2362.0
2023-12-04 12:20:00,493.76,495.25,493.76,494.21,9804.0,486.8344,488.3035,486.8344,487.2781,9804.0
2023-12-04 12:25:00,494.45,495.47,494.44,494.94,1400.0,487.5147,488.5204,487.5048,487.9978,1400.0
2023-12-04 12:30:00,495.68,495.77,495.68,495.76,300.0,488.7274,488.8162,488.7274,488.8063,300.0
2023-12-04 12:35:00,496.55,496.81,496.21,496.22,2200.0,489.5852,489.8416,489.25,489.2599,2200.0
2023-12-04 12:40:00,496.25,496.51,495.77,496.14,3317.0,489.2895,489.5458,488.8162,489.181,3317.0
2023-12-04 12:45:00,495.69,495.92,494.78,495.05,4246.0,488.7373,488.9641,487.8401,488.1063,4246.0
2023-12-04 12:50:00,494.77,495.64,494.69,494.92,5122.0,487.8302,488.688,487.7513,487.9781,5122.0
2023-12-04 12:55:00,495.08,496.07,495.08,495.77,3721.0,488.1359,489.112,488.1359,488.8162,3721.0
2023-12-04 13:00:00,496.0,496.21,495.01,495.02,4452.0,489.043,489.25,488.0668,488.0767,4452.0
2023-12-04 13:05:00,494.78,494.8,494.27,494.27,809.0,487.8401,487.8598,487.3372,487.3372,809.0
2023-12-04 13:10:00,494.0,494.5,493.73,493.73,7942.0,487.071,487.564,486.8048,486.8048,7942.0
2023-12-04 13:15:00,493.5,493.6,492.65,492.65,7394.0,486.578,486.6766,485.7399,485.7399,7394.0
2023-12-04 13:20:00,492.66,492.91,492.01,492.1,7463.0,485.7498,485.9963,485.1089,485.1977,7463.0
2023-12-04 13:25:00,492.01,492.01,490.65,490.65,6058.0,485.1089,485.1089,483.768,483.768,6058.0
2023-12-04 13:30:00,490.59,491.37,490.27,490.99,5116.0,483.7088,484.4779,483.3933,484.1032,5116.0
2023-12-04 13:35:00,490.98,490.98,490.35,490.76,3751.0,484.0934,484.0934,483.4722,483.8765,3751.0
2023-12-04 13:40:00,490.76,490.78,489.5,490.52,20841.0,483.8765,483.8962,482.6341,483.6398,20841.0
2023-12-04 13:45:00,490.52,490.76,489.89,489.89,5400.0,483.6398,483.8765,483.0187,483.0187,5400.0
2023-12-04 13:50:00,489.81,490.56,489.4,489.41,3491.0,482.9398,483.6793,482.5355,482.5454,3491.0
2023-12-04 13:55:00,489.03,489.03,488.16,488.38,1609.0,482.1707,482.1707,481.3129,481.5298,1609.0
2023-12-04 14:00:00,488.35,488.85,488.14,488.63,5692.0,481.5003,481.9932,481.2932,481.7763,5692.0
2023-12-04 14:05:00,488.64,488.94,488.58,488.94,3766.0,481.7862,482.082,481.727,482.082,3766.0
2023-12-04 14:10:00,488.51,489.89,488.51,489.58,4347.0,481.658,483.0187,481.658,482.713,4347.0
2023-12-04 14:15:00,489.38,490.17,489.18,490.17,3452.0,482.5158,483.2947,482.3186,483.2947,3452.0
2023-12-04 14:20:00,490.08,490.12,489.37,489.5,8286.0,483.206,483.2454,482.506,482.6341,8286.0
2023-12-04 14:25:00,489.33,489.33,488.45,488.7,2215.0,482.4665,482.4665,481.5989,481.8454,2215.0
2023-12-04 14:30:00,488.81,489.64,488.5,489.12,9123.0,481.9538,482.7722,481.6482,482.2595,9123.0
2023-12-04 14:35:00,489.45,489.95,489.45,489.48,3400.0,482.5848,483.0778,482.5848,482.6144,3400.0
2023-12-04 14:40:00,489.43,490.12,489.37,490.12,3876.0,482.5651,483.2454,482.506,483.2454,3876.0
2023-12-04 14:45:00,489.88,490.45,489.7,490.45,1654.0,483.0088,483.5708,482.8313,483.5708,1654.0
2023-12-04 14:50:00,490.18,490.54,489.89,490.49,1528.0,483.3046,483.6595,483.0187,483.6102,1528.0
2023-12-04 14:55:00,490.25,490.32,489.21,489.77,5871.0,483.3736,483.4426,482.3482,482.9003,5871.0
2023-12-04 15:00:00,489.48,489.48,488.73,488.73,600.0,482.6144,482.6144,481.8749,481.8749,600.0
2023-12-04 15:05:00,488.76,489.31,488.66,489.22,2787.0,481.9045,482.4468,481.8059,482.3581,2787.0
2023-12-04 15:10:00,489.05,489.42,488.97,489.28,2636.0,482.1904,482.5553,482.1116,482.4172,2636.0
2023-12-04 15:15:00,489.55,489.66,488.9,489.06,5100.0,482.6834,482.7919,482.0425,482.2003,5100.0
2023-12-04 15:20:00,489.22,489.22,488.56,488.66,3418.0,482.3581,482.3581,481.7073,481.8059,3418.0
2023-12-04 15:25:00,488.76,489.05,488.28,488.59,53750.0,481.9045,482.1904,481.4312,481.7369,53750.0
2023-12-04 15:30:00,488.44,489.09,488.22,488.89,4762.0,481.589,482.2299,481.3721,482.0327,4762.0
2023-12-04 15:35:00,488.91,488.91,488.5,488.88,2620.0,482.0524,482.0524,481.6482,482.0228,2620.0
2023-12-04 15:40:00,488.7,490.13,488.7,490.13,2968.0,481.8454,483.2553,481.8454,483.2553,2968.0
2023-12-04 15:45:00,490.01,490.6,489.61,490.6,3760.0,483.137,483.7187,482.7426,483.7187,3760.0
2023-12-04 15:50:00,490.47,490.93,490.17,490.39,7259.0,483.5905,484.0441,483.2947,483.5116,7259.0
2023-12-04 15:55:00,490.4,490.78,489.78,489.86,21100.0,483.5215,483.8962,482.9102,482.9891,21100.0
2023-12-05 09:30:00,477.42,482.71,475.95,482.71,29570.0,470.7236,475.9394,469.2742,475.9394,29570.0
2023-12-05 09:35:00,483.07,483.1,478.55,483.06,21257.0,476.2943,476.3239,471.8377,476.2845,21257.0
2023-12-05 09:40:00,482.37,483.68,480.58,480.95,12158.0,475.6041,476.8958,473.8392,474.2041,12158.0
2023-12-05 09:45:00,480.32,483.64,479.16,481.94,19684.0,473.5829,476.8563,472.4392,475.1802,19684.0
2023-12-05 09:50:00,481.92,483.54,481.67,483.03,6113.0,475.1604,476.7577,474.914,476.2549,6113.0
2023-12-05 09:55:00,482.88,483.51,481.31,482.95,5164.0,476.107,476.7281,474.559,476.176,5164.0
2023-12-05 10:00:00,483.89,486.69,483.66,484.39,4989.0,477.1028,479.8635,476.876,477.5958,4989.0
2023-12-05 10:05:00,484.3,485.27,482.86,482.86,6404.0,477.5071,478.4635,476.0873,476.0873,6404.0
2023-12-05 10:10:00,482.58,483.08,480.79,481.54,7143.0,475.8112,476.3042,474.0463,474.7858,7143.0
2023-12-05 10:15:00,481.53,482.1,481.09,481.23,8265.0,474.7759,475.3379,474.3421,474.4801,8265.0
2023-12-05 10:20:00,481.78,482.13,481.2,481.72,5473.0,475.0224,475.3675,474.4505,474.9633,5473.0
2023-12-05 10:25:00,481.59,481.61,480.38,481.44,10407.0,474.8351,474.8548,473.642,474.6872,10407.0
2023-12-05 10:30:00,481.19,481.19,480.86,480.95,9622.0,474.4407,474.4407,474.1153,474.2041,9622.0
2023-12-05 10:35:00,481.08,481.83,480.55,480.64,5225.0,474.3322,475.0717,473.8097,473.8984,5225.0
2023-12-05 10:40:00,480.16,481.88,479.66,481.88,7251.0,473.4251,475.121,472.9321,475.121,7251.0
2023-12-05 10:45:00,481.59,482.07,481.3,481.72,9285.0,474.8351,475.3083,474.5491,474.9633,9285.0
2023-12-05 10:50:00,482.05,482.25,481.54,482.03,2627.0,475.2886,475.4858,474.7858,475.2689,2627.0
2023-12-05 10:55:00,481.57,482.53,481.41,482.4,6647.0,474.8154,475.7619,474.6576,475.6337,6647.0
2023-12-05 11:00:00,482.69,482.73,481.72,481.82,2876.0,475.9196,475.9591,474.9633,475.0619,2876.0
2023-12-05 11:05:00,481.94,481.94,481.03,481.03,684.0,475.1802,475.1802,474.2829,474.2829,684.0
2023-12-05 11:10:00,481.01,481.37,480.83,481.09,5858.0,474.2632,474.6182,474.0857,474.3421,5858.0
2023-12-05 11:15:00,481.09,481.81,480.77,480.99,5804.0,474.3421,475.052,474.0266,474.2435,5804.0
2023-12-05 11:20:00,481.03,481.8,481.03,481.4,800.0,474.2829,475.0421,474.2829,474.6477,800.0
2023-12-05 11:25:00,482.01,482.17,481.67,482.0,5815.0,475.2492,475.4069,474.914,475.2393,5815.0
2023-12-05 11:30:00,482.3,483.03,482.11,483.03,8189.0,475.5351,476.2549,475.3478,476.2549,8189.0
2023-12-05 11:35:00,482.95,483.1,482.0,482.13,4030.0,476.176,476.3239,475.2393,475.3675,4030.0
2023-12-05 11:40:00,482.13,482.52,482.13,482.52,600.0,475.3675,475.752,475.3675,475.752,600.0
2023-12-05 11:45:00,482.56,483.1,481.92,482.32,7060.0,475.7915,476.3239,475.1604,475.5548,7060.0
2023-12-05 11:50:00,482.11,482.11,481.05,481.05,10263.0,475.3478,475.3478,474.3027,474.3027,10263.0
2023-12-05 11:55:00,480.5,480.85,480.37,480.85,750.0,473.7604,474.1055,473.6322,474.1055,750.0
2023-12-05 12:00:00,480.65,481.12,480.64,480.72,1223.0,473.9083,474.3717,473.8984,473.9773,1223.0
2023-12-05 12:05:00,480.63,480.72,479.56,479.8,1107.0,473.8885,473.9773,472.8336,473.0702,1107.0
2023-12-05 12:10:00,480.23,480.23,480.2,480.2,250.0,473.4942,473.4942,473.4646,473.4646,250.0
2023-12-05 12:15:00,480.14,480.78,480.1,480.45,2537.0,473.4054,474.0364,473.366,473.7111,2537.0
2023-12-05 12:20:00,480.63,480.78,480.06,480.06,2938.0,473.8885,474.0364,473.3265,473.3265,2938.0
2023-12-05 12:25:00,480.42,480.59,480.13,480.4,7395.0,473.6815,473.8491,473.3956,473.6618,7395.0
2023-12-05 12:30:00,481.02,482.25,480.5,480.6,25097.0,474.2731,475.4858,473.7604,473.859,25097.0
2023-12-05 12:35:00,481.27,481.29,480.28,480.28,1424.0,474.5196,474.5393,473.5435,473.5435,1424.0
2023-12-05 12:40:00,480.44,480.44,478.3,478.3,3141.0,473.7012,473.7012,471.5912,471.5912,3141.0
2023-12-05 12:45:00,478.0,478.53,477.81,478.36,1882.0,471.2954,471.818,471.1081,471.6504,1882.0
2023-12-05 12:50:00,478.98,479.86,478.91,479.8,1800.0,472.2617,473.1293,472.1927,473.0702,1800.0
2023-12-05 12:55:00,479.84,481.49,479.84,480.93,1104.0,473.1096,474.7365,473.1096,474.1843,1104.0
2023-12-05 13:00:00,480.71,481.5,480.71,481.3,2834.0,473.9674,474.7463,473.9674,474.5491,2834.0
2023-12-05 13:05:00,481.42,481.46,481.06,481.18,1650.0,474.6675,474.7069,474.3125,474.4308,1650.0
2023-12-05 13:10:00,481.43,481.51,481.1,481.5,600.0,474.6773,474.7562,474.352,474.7463,600.0
2023-12-05 13:15:00,481.43,481.63,481.43,481.46,500.0,474.6773,474.8745,474.6773,474.7069,500.0
2023-12-05 13:20:00,481.75,481.76,481.34,481.58,1310.0,474.9928,475.0027,474.5886,474.8252,1310.0
2023-12-05 13:25:00,481.72,481.75,481.57,481.75,865.0,474.9633,474.9928,474.8154,474.9928,865.0
2023-12-05 13:30:00,481.58,482.11,481.14,481.14,2998.0,474.8252,475.3478,474.3914,474.3914,2998.0
2023-12-05 13:35:00,481.63,481.63,480.79,480.8,797.0,474.8745,474.8745,474.0463,474.0562,797.0
2023-12-05 13:40:00,480.94,481.1,480.49,480.49,2675.0,474.1942,474.352,473.7505,473.7505,2675.0
2023-12-05 13:45:00,480.54,480.66,480.0,480.0,2349.0,473.7998,473.9181,473.2674,473.2674,2349.0
2023-12-05 13:50:00,479.84,480.08,479.84,479.94,800.0,473.1096,473.3463,473.1096,473.2082,800.0
2023-12-05 13:55:00,480.0,480.07,479.88,479.97,1435.0,473.2674,473.3364,473.1491,473.2378,1435.0
2023-12-05 14:00:00,480.05,480.24,479.52,479.52,3736.0,473.3167,473.504,472.7941,472.7941,3736.0
2023-12-05 14:05:00,479.43,479.59,479.18,479.45,2400.0,472.7054,472.8631,472.4589,472.7251,2400.0
2023-12-05 14:10:00,479.62,479.91,479.33,479.42,3558.0,472.8927,473.1786,472.6068,472.6955,3558.0
2023-12-05 14:15:00,479.02,479.27,478.65,479.18,2720.0,472.3011,472.5476,471.9363,472.4589,2720.0
2023-12-05 14:20:00,478.68,478.68,477.13,477.13,3230.0,471.9659,471.9659,470.4376,470.4376,3230.0
2023-12-05 14:25:00,477.12,477.67,477.03,477.46,2912.0,470.4278,470.9701,470.339,470.763,2912.0
2023-12-05 14:30:00,477.48,477.67,476.46,476.49,2741.0,470.7827,470.9701,469.777,469.8066,2741.0
2023-12-05 14:35:00,476.5,476.66,476.35,476.43,2900.0,469.8165,469.9742,469.6686,469.7475,2900.0
2023-12-05 14:40:00,476.37,476.56,475.61,475.62,2845.0,469.6883,469.8756,468.939,468.9488,2845.0
2023-12-05 14:45:00,475.72,476.23,475.72,476.23,2473.0,469.0474,469.5503,469.0474,469.5503,2473.0
2023-12-05 14:50:00,476.24,477.05,476.24,476.61,5469.0,469.5601,470.3588,469.5601,469.9249,5469.0
2023-12-05 14:55:00,476.72,477.12,476.18,477.06,6191.0,470.0334,470.4278,469.501,470.3686,6191.0
2023-12-05 15:00:00,477.09,477.26,476.81,476.81,2300.0,470.3982,470.5658,470.1221,470.1221,2300.0
2023-12-05 15:05:00,476.75,476.75,476.29,476.51,2726.0,470.063,470.063,469.6094,469.8263,2726.0
2023-12-05 15:10:00,476.36,476.66,476.29,476.5,1685.0,469.6784,469.9742,469.6094,469.8165,1685.0
2023-12-05 15:15:00,476.48,476.89,476.2,476.37,2300.0,469.7968,470.201,469.5207,469.6883,2300.0
2023-12-05 15:20:00,476.39,476.39,475.41,476.01,4777.0,469.708,469.708,468.7418,469.3333,4777.0
2023-12-05 15:25:00,475.94,475.95,475.28,475.3,2011.0,469.2643,469.2742,468.6136,468.6333,2011.0
2023-12-05 15:30:00,475.08,475.38,475.02,475.21,2067.0,468.4164,468.7122,468.3572,468.5446,2067.0
2023-12-05 15:35:00,475.31,475.5,475.08,475.39,4744.0,468.6432,468.8305,468.4164,468.722,4744.0
2023-12-05 15:40:00,475.27,475.51,475.0,475.16,3286.0,468.6037,468.8404,468.3375,468.4953,3286.0
2023-12-05 15:45:00,475.16,475.22,474.56,475.16,8106.0,468.4953,468.5544,467.9037,468.4953,8106.0
2023-12-05 15:50:00,474.97,475.58,474.65,475.36,7057.0,468.3079,468.9094,467.9924,468.6925,7057.0
2023-12-05 15:55:00,475.46,475.96,474.92,475.96,30442.0,468.7911,469.284,468.2586,469.284,30442.0
2023-12-06 09:30:00,477.05,483.93,477.05,483.93,27449.0,470.3588,477.1423,470.3588,477.1423,27449.0
2023-12-06 09:35:00,483.54,484.06,481.58,482.57,10803.0,476.7577,477.2704,474.8252,475.8013,10803.0
2023-12-06 09:40:00,482.66,483.57,482.01,482.55,10685.0,475.8901,476.7873,475.2492,475.7816,10685.0
2023-12-06 09:45:00,482.44,484.35,481.14,483.61,9130.0,475.6732,477.5564,474.3914,476.8267,9130.0
2023-12-06 09:50:00,483.61,485.08,483.49,483.49,8152.0,476.8267,478.2761,476.7084,476.7084,8152.0
2023-12-06 09:55:00,484.54,485.93,484.04,485.3,1280.0,477.7437,479.1142,477.2507,478.493,1280.0
2023-12-06 10:00:00,485.82,486.67,485.64,486.64,3600.0,479.0057,479.8438,478.8283,479.8142,3600.0
2023-12-06 10:05:00,486.57,487.56,486.57,487.13,2565.0,479.7452,480.7213,479.7452,480.2974,2565.0
2023-12-06 10:10:00,487.15,488.01,486.51,488.01,1161.0,480.3171,481.165,479.6861,481.165,1161.0
2023-12-06 10:15:00,487.77,487.77,485.79,485.79,2551.0,480.9284,480.9284,478.9762,478.9762,2551.0
2023-12-06 10:20:00,485.8,485.81,484.44,484.44,1476.0,478.986,478.9959,477.6451,477.6451,1476.0
2023-12-06 10:25:00,483.67,484.41,483.51,484.41,1346.0,476.8859,477.6155,476.7281,477.6155,1346.0
2023-12-06 10:30:00,484.55,485.69,484.42,485.67,2693.0,477.7536,478.8776,477.6254,478.8579,2693.0
2023-12-06 10:35:00,485.76,485.76,484.67,484.86,2925.0,478.9466,478.9466,477.8719,478.0592,2925.0
2023-12-06 10:40:00,484.71,485.1,484.05,484.05,1177.0,477.9113,478.2958,477.2606,477.2606,1177.0
2023-12-06 10:45:00,483.99,484.07,482.81,483.55,2498.0,477.2014,477.2803,476.038,476.7676,2498.0
2023-12-06 10:50:00,482.51,482.81,480.06,480.06,9965.0,475.7422,476.038,473.3265,473.3265,9965.0
2023-12-06 10:55:00,480.56,480.7,479.59,480.24,7840.0,473.8195,473.9576,472.8631,473.504,7840.0
2023-12-06 11:00:00,480.47,480.73,479.23,479.25,3310.0,473.7308,473.9871,472.5082,472.5279,3310.0
2023-12-06 11:05:00,479.27,480.12,479.27,480.06,1056.0,472.5476,473.3857,472.5476,473.3265,1056.0
2023-12-06 11:10:00,479.73,479.73,477.85,478.61,3234.0,473.0012,473.0012,471.1475,471.8969,3234.0
2023-12-06 11:15:00,478.44,479.72,478.43,478.5,2871.0,471.7293,472.9913,471.7194,471.7884,2871.0
2023-12-06 11:20:00,478.03,478.45,476.85,477.01,1118.0,471.325,471.7391,470.1616,470.3193,1118.0
2023-12-06 11:25:00,477.54,478.15,477.14,477.71,2910.0,470.8419,471.4433,470.4475,471.0095,2910.0
2023-12-06 11:30:00,477.85,478.13,476.83,476.83,2118.0,471.1475,471.4236,470.1418,470.1418,2118.0
2023-12-06 11:35:00,477.55,478.3,477.1,477.1,2200.0,470.8517,471.5912,470.4081,470.4081,2200.0
2023-12-06 11:40:00,477.52,478.44,477.44,478.44,1200.0,470.8222,471.7293,470.7433,471.7293,1200.0
2023-12-06 11:45:00,477.69,478.58,477.69,478.06,888.0,470.9898,471.8673,470.9898,471.3546,888.0
2023-12-06 11:50:00,477.49,477.87,477.49,477.87,300.0,470.7926,471.1673,470.7926,471.1673,300.0
2023-12-06 11:55:00,477.47,478.55,477.47,478.55,1000.0,470.7729,471.8377,470.7729,471.8377,1000.0
2023-12-06 12:00:00,478.85,479.16,477.87,478.05,7369.0,472.1335,472.4392,471.1673,471.3447,7369.0
2023-12-06 12:05:00,477.54,477.85,477.21,477.74,1296.0,470.8419,471.1475,470.5165,471.0391,1296.0
2023-12-06 12:10:00,477.66,477.91,477.57,477.91,703.0,470.9602,471.2067,470.8715,471.2067,703.0
2023-12-06 12:15:00,477.62,477.66,477.34,477.34,1300.0,470.9208,470.9602,470.6447,470.6447,1300.0
2023-12-06 12:20:00,477.44,478.02,477.3,477.3,1329.0,470.7433,471.3152,470.6053,470.6053,1329.0
2023-12-06 12:25:00,477.31,477.73,477.31,477.73,400.0,470.6151,471.0292,470.6151,471.0292,400.0
2023-12-06 12:30:00,477.75,477.94,477.21,477.4,1300.0,471.0489,471.2363,470.5165,470.7038,1300.0
2023-12-06 12:35:00,477.93,478.62,477.77,478.62,1917.0,471.2264,471.9067,471.0687,471.9067,1917.0
2023-12-06 12:40:00,478.48,478.73,478.47,478.65,1221.0,471.7687,472.0152,471.7588,471.9363,1221.0
2023-12-06 12:45:00,478.83,478.83,478.01,478.24,1231.0,472.1138,472.1138,471.3053,471.5321,1231.0
2023-12-06 12:50:00,478.06,478.06,478.06,478.06,100.0,471.3546,471.3546,471.3546,471.3546,100.0
2023-12-06 12:55:00,477.67,477.67,477.15,477.35,1630.0,470.9701,470.9701,470.4574,470.6545,1630.0
2023-12-06 13:00:00,477.35,477.35,477.35,477.35,0.0,470.6545,470.6545,470.6545,470.6545,0.0
2023-12-06 13:05:00,476.96,476.96,476.96,476.96,100.0,470.27,470.27,470.27,470.27,100.0
2023-12-06 13:10:00,477.58,477.89,477.4,477.89,590.0,470.8813,471.187,470.7038,471.187,590.0
2023-12-06 13:15:00,477.53,478.66,477.31,478.36,3134.0,470.832,471.9462,470.6151,471.6504,3134.0
2023-12-06 13:20:00,478.85,478.85,478.26,478.52,361.0,472.1335,472.1335,471.5518,471.8081,361.0
2023-12-06 13:25:00,478.81,479.53,478.8,479.53,400.0,472.0941,472.804,472.0842,472.804,400.0
2023-12-06 13:30:00,479.53,479.74,479.27,479.45,1830.0,472.804,473.011,472.5476,472.7251,1830.0
2023-12-06 13:35:00,479.53,479.79,479.34,479.67,1804.0,472.804,473.0603,472.6166,472.942,1804.0
2023-12-06 13:40:00,479.29,479.38,479.29,479.38,200.0,472.5673,472.6561,472.5673,472.6561,200.0
2023-12-06 13:45:00,479.18,479.23,479.18,479.23,200.0,472.4589,472.5082,472.4589,472.5082,200.0
2023-12-06 13:50:00,479.86,479.86,479.86,479.86,100.0,473.1293,473.1293,473.1293,473.1293,100.0
2023-12-06 13:55:00,479.64,479.64,479.64,479.64,100.0,472.9124,472.9124,472.9124,472.9124,100.0
2023-12-06 14:00:00,479.34,479.52,479.34,479.52,384.0,472.6166,472.7941,472.6166,472.7941,384.0
2023-12-06 14:05:00,479.65,479.81,479.52,479.52,500.0,472.9223,473.08,472.7941,472.7941,500.0
2023-12-06 14:10:00,479.26,479.26,478.9,478.9,217.0,472.5378,472.5378,472.1828,472.1828,217.0
2023-12-06 14:15:00,479.15,479.31,478.75,479.02,1105.0,472.4293,472.5871,472.0349,472.3011,1105.0
2023-12-06 14:20:00,478.46,478.72,478.01,478.6,953.0,471.749,472.0053,471.3053,471.887,953.0
2023-12-06 14:25:00,478.29,478.9,478.24,478.9,600.0,471.5814,472.1828,471.5321,472.1828,600.0
2023-12-06 14:30:00,479.01,479.27,478.97,479.27,700.0,472.2913,472.5476,472.2518,472.5476,700.0
2023-12-06 14:35:00,479.47,479.6,479.09,479.27,2700.0,472.7448,472.873,472.3701,472.5476,2700.0
2023-12-06 14:40:00,478.97,478.97,478.94,478.94,200.0,472.2518,472.2518,472.2222,472.2222,200.0
2023-12-06 14:45:00,478.85,478.89,478.58,478.58,500.0,472.1335,472.1729,471.8673,471.8673,500.0
2023-12-06 14:50:00,478.35,478.74,478.04,478.35,1438.0,471.6405,472.0251,471.3349,471.6405,1438.0
2023-12-06 14:55:00,478.26,478.43,478.0,478.0,2925.0,471.5518,471.7194,471.2954,471.2954,2925.0
2023-12-06 15:00:00,478.12,478.12,477.76,477.76,500.0,471.4137,471.4137,471.0588,471.0588,500.0
2023-12-06 15:05:00,478.06,478.08,477.7,477.9,704.0,471.3546,471.3743,470.9996,471.1968,704.0
2023-12-06 15:10:00,477.95,477.95,477.24,477.24,1102.0,471.2461,471.2461,470.5461,470.5461,1102.0
2023-12-06 15:15:00,477.24,477.49,477.16,477.16,1497.0,470.5461,470.7926,470.4672,470.4672,1497.0
2023-12-06 15:20:00,476.79,476.79,476.2,476.2,998.0,470.1024,470.1024,469.5207,469.5207,998.0
2023-12-06 15:25:00,475.63,475.9,475.53,475.66,2115.0,468.9587,469.2249,468.8601,468.9883,2115.0
2023-12-06 15:30:00,475.66,477.83,475.43,477.83,3344.0,468.9883,471.1278,468.7615,471.1278,3344.0
2023-12-06 15:35:00,477.83,477.83,476.46,476.46,1791.0,471.1278,471.1278,469.777,469.777,1791.0
2023-12-06 15:40:00,476.83,477.08,476.46,476.95,1200.0,470.1418,470.3883,469.777,470.2602,1200.0
2023-12-06 15:45:00,477.18,477.81,476.82,477.81,4465.0,470.4869,471.1081,470.132,471.1081,4465.0
2023-12-06 15:50:00,477.44,477.44,476.22,476.66,6613.0,470.7433,470.7433,469.5404,469.9742,6613.0
2023-12-06 15:55:00,477.04,477.17,476.44,476.89,21976.0,470.3489,470.4771,469.7573,470.201,21976.0
2023-12-07 09:30:00,477.19,478.63,477.19,478.63,4915.0,470.4968,471.9166,470.4968,471.9166,4915.0
2023-12-07 09:35:00,480.44,480.44,475.52,475.52,1401.0,473.7012,473.7012,468.8502,468.8502,1401.0
2023-12-07 09:40:00,476.74,477.87,476.74,477.18,829.0,470.0531,471.1673,470.0531,470.4869,829.0
2023-12-07 09:45:00,475.73,475.73,475.73,475.73,462.0,469.0573,469.0573,469.0573,469.0573,462.0
2023-12-07 09:50:00,477.04,478.3,476.78,477.85,1809.0,470.3489,471.5912,470.0925,471.1475,1809.0
2023-12-07 09:55:00,477.22,477.22,475.89,475.9,900.0,470.5264,470.5264,469.215,469.2249,900.0
2023-12-07 10:00:00,475.98,478.5,475.97,478.26,1716.0,469.3038,471.7884,469.2939,471.5518,1716.0
2023-12-07 10:05:00,477.93,478.49,476.86,476.86,8658.0,471.2264,471.7786,470.1714,470.1714,8658.0
2023-12-07 10:10:00,476.95,478.5,476.95,478.25,2871.0,470.2602,471.7884,470.2602,471.5419,2871.0
2023-12-07 10:15:00,478.8,480.54,478.8,480.32,1104.0,472.0842,473.7998,472.0842,473.5829,1104.0
2023-12-07 10:20:00,480.05,480.43,479.96,480.24,1338.0,473.3167,473.6913,473.2279,473.504,1338.0
2023-12-07 10:25:00,479.92,479.92,479.44,479.45,400.0,473.1885,473.1885,472.7152,472.7251,400.0
2023-12-07 10:30:00,479.49,480.04,479.49,479.51,2400.0,472.7645,473.3068,472.7645,472.7843,2400.0
2023-12-07 10:35:00,479.42,479.48,478.29,478.29,1650.0,472.6955,472.7547,471.5814,471.5814,1650.0
2023-12-07 10:40:00,478.25,478.25,477.7,477.71,905.0,471.5419,471.5419,470.9996,471.0095,905.0
2023-12-07 10:45:00,477.66,477.98,476.79,476.79,1700.0,470.9602,471.2757,470.1024,470.1024,1700.0
2023-12-07 10:50:00,476.5,477.8,475.83,477.68,2054.0,469.8165,471.0982,469.1559,470.9799,2054.0
2023-12-07 10:55:00,477.61,477.61,477.22,477.22,400.0,470.9109,470.9109,470.5264,470.5264,400.0
2023-12-07 11:00:00,477.95,478.34,477.0,478.34,796.0,471.2461,471.6307,470.3095,471.6307,796.0
2023-12-07 11:05:00,478.37,478.37,477.83,477.83,300.0,471.6602,471.6602,471.1278,471.1278,300.0
2023-12-07 11:10:00,478.0,478.25,477.44,477.45,2684.0,471.2954,471.5419,470.7433,470.7531,2684.0
2023-12-07 11:15:00,477.53,477.6,476.07,476.39,4218.0,470.832,470.901,469.3925,469.708,4218.0
2023-12-07 11:20:00,476.4,476.88,476.39,476.74,2008.0,469.7179,470.1911,469.708,470.0531,2008.0
2023-12-07 11:25:00,476.98,478.04,476.98,478.04,1550.0,470.2897,471.3349,470.2897,471.3349,1550.0
2023-12-07 11:30:00,478.09,478.5,477.91,477.91,702.0,471.3842,471.7884,471.2067,471.2067,702.0
2023-12-07 11:35:00,478.07,478.16,477.52,478.16,700.0,471.3645,471.4532,470.8222,471.4532,700.0
2023-12-07 11:40:00,478.48,479.35,478.48,479.06,4112.0,471.7687,472.6265,471.7687,472.3406,4112.0
2023-12-07 11:45:00,479.14,479.72,479.08,479.72,1997.0,472.4194,472.9913,472.3603,472.9913,1997.0
2023-12-07 11:50:00,479.81,480.14,479.59,479.6,2938.0,473.08,473.4054,472.8631,472.873,2938.0
2023-12-07 11:55:00,479.29,479.44,479.29,479.34,400.0,472.5673,472.7152,472.5673,472.6166,400.0
2023-12-07 12:00:00,479.35,479.35,479.19,479.2,200.0,472.6265,472.6265,472.4687,472.4786,200.0
2023-12-07 12:05:00,479.4,480.39,478.69,478.7,4938.0,472.6758,473.6519,471.9758,471.9856,4938.0
2023-12-07 12:10:00,478.46,478.67,478.27,478.27,400.0,471.749,471.956,471.5616,471.5616,400.0
2023-12-07 12:15:00,478.22,479.07,478.21,478.67,1282.0,471.5123,472.3504,471.5025,471.956,1282.0
2023-12-07 12:20:00,478.74,478.8,478.52,478.8,1362.0,472.0251,472.0842,471.8081,472.0842,1362.0
2023-12-07 12:25:00,479.08,480.48,479.08,480.48,1706.0,472.3603,473.7406,472.3603,473.7406,1706.0
2023-12-07 12:30:00,480.56,480.66,480.16,480.4,1500.0,473.8195,473.9181,473.4251,473.6618,1500.0
2023-12-07 12:35:00,480.98,481.53,480.98,481.53,720.0,474.2336,474.7759,474.2336,474.7759,720.0
2023-12-07 12:40:00,481.37,481.37,481.24,481.24,300.0,474.6182,474.6182,474.49,474.49,300.0
2023-12-07 12:45:00,481.34,481.52,481.23,481.39,2657.0,474.5886,474.7661,474.4801,474.6379,2657.0
2023-12-07 12:50:00,480.97,481.67,480.97,481.27,408.0,474.2238,474.914,474.2238,474.5196,408.0
2023-12-07 12:55:00,481.49,481.93,481.49,481.75,2500.0,474.7365,475.1703,474.7365,474.9928,2500.0
2023-12-07 13:00:00,481.47,482.1,481.41,481.96,1576.0,474.7168,475.3379,474.6576,475.1999,1576.0
2023-12-07 13:05:00,482.24,482.43,482.0,482.02,1500.0,475.476,475.6633,475.2393,475.259,1500.0
2023-12-07 13:10:00,482.03,482.32,481.89,482.2,3259.0,475.2689,475.5548,475.1309,475.4365,3259.0
2023-12-07 13:15:00,482.1,482.18,481.64,481.64,2061.0,475.3379,475.4168,474.8844,474.8844,2061.0
2023-12-07 13:20:00,481.57,482.59,481.27,482.32,2603.0,474.8154,475.8211,474.5196,475.5548,2603.0
2023-12-07 13:25:00,482.67,482.75,482.47,482.74,1700.0,475.8999,475.9788,475.7027,475.9689,1700.0
2023-12-07 13:30:00,482.94,483.27,482.66,483.08,2684.0,476.1661,476.4915,475.8901,476.3042,2684.0
2023-12-07 13:35:00,483.43,483.45,483.11,483.15,600.0,476.6493,476.669,476.3338,476.3732,600.0
2023-12-07 13:40:00,483.11,483.5,483.11,483.5,300.0,476.3338,476.7183,476.3338,476.7183,300.0
2023-12-07 13:45:00,483.32,483.4,483.0,483.17,1368.0,476.5408,476.6197,476.2253,476.3929,1368.0
2023-12-07 13:50:00,483.31,484.18,483.14,483.89,4126.0,476.531,477.3888,476.3633,477.1028,4126.0
2023-12-07 13:55:00,483.91,484.08,483.76,483.76,708.0,477.1225,477.2902,476.9746,476.9746,708.0
2023-12-07 14:00:00,483.94,484.27,483.88,483.88,885.0,477.1521,477.4775,477.093,477.093,885.0
2023-12-07 14:05:00,483.9,483.9,483.9,483.9,300.0,477.1127,477.1127,477.1127,477.1127,300.0
2023-12-07 14:10:00,484.28,484.28,483.91,483.91,1002.0,477.4873,477.4873,477.1225,477.1225,1002.0
2023-12-07 14:15:00,484.05,484.54,484.05,484.1,1846.0,477.2606,477.7437,477.2606,477.3099,1846.0
2023-12-07 14:20:00,484.54,485.08,484.54,484.95,600.0,477.7437,478.2761,477.7437,478.1479,600.0
2023-12-07 14:25:00,485.09,485.09,484.39,484.58,2613.0,478.286,478.286,477.5958,477.7831,2613.0
2023-12-07 14:30:00,483.99,484.31,483.97,484.31,500.0,477.2014,477.5169,477.1817,477.5169,500.0
2023-12-07 14:35:00,484.58,484.58,484.58,484.58,100.0,477.7831,477.7831,477.7831,477.7831,100.0
2023-12-07 14:40:00,484.65,484.75,484.17,484.36,1918.0,477.8522,477.9508,477.3789,477.5662,1918.0
2023-12-07 14:45:00,484.25,484.29,484.11,484.28,351.0,477.4578,477.4972,477.3197,477.4873,351.0
2023-12-07 14:50:00,484.16,484.26,484.06,484.08,800.0,477.369,477.4676,477.2704,477.2902,800.0
2023-12-07 14:55:00,483.97,484.02,483.5,483.61,1548.0,477.1817,477.231,476.7183,476.8267,1548.0
2023-12-07 15:00:00,483.4,483.79,483.31,483.79,1734.0,476.6197,477.0042,476.531,477.0042,1734.0
2023-12-07 15:05:00,483.84,483.84,483.39,483.56,400.0,477.0535,477.0535,476.6098,476.7774,400.0
2023-12-07 15:10:00,483.45,483.8,483.22,483.63,1831.0,476.669,477.0141,476.4422,476.8465,1831.0
2023-12-07 15:15:00,483.78,484.16,483.77,483.8,3500.0,476.9944,477.369,476.9845,477.0141,3500.0
2023-12-07 15:20:00,483.66,483.66,482.73,482.84,1600.0,476.876,476.876,475.9591,476.0675,1600.0
2023-12-07 15:25:00,482.82,483.27,482.82,483.1,2136.0,476.0478,476.4915,476.0478,476.3239,2136.0
2023-12-07 15:30:00,482.94,482.94,482.43,482.44,1795.0,476.1661,476.1661,475.6633,475.6732,1795.0
2023-12-07 15:35:00,482.47,482.98,482.46,482.97,2098.0,475.7027,476.2056,475.6929,476.1957,2098.0
2023-12-07 15:40:00,483.06,483.22,482.98,483.04,2506.0,476.2845,476.4422,476.2056,476.2647,2506.0
2023-12-07 15:45:00,482.94,483.16,482.65,482.76,3218.0,476.1661,476.3831,475.8802,475.9887,3218.0
2023-12-07 15:50:00,482.79,483.93,482.78,483.93,5085.0,476.0182,477.1423,476.0084,477.1423,5085.0
2023-12-07 15:55:00,484.09,484.42,483.69,484.03,20809.0,477.3,477.6254,476.9056,477.2409,20809.0
2023-12-08 09:30:00,483.81,491.0,483.46,491.0,7255.0,477.0239,484.1131,476.6788,484.1131,7255.0
2023-12-08 09:35:00,491.57,491.57,488.5,488.58,4009.0,484.6751,484.6751,481.6482,481.727,4009.0
2023-12-08 09:40:00,489.0,489.54,487.54,489.29,2699.0,482.1411,482.6736,480.7016,482.4271,2699.0
2023-12-08 09:45:00,490.06,491.79,490.05,491.33,1948.0,483.1863,484.892,483.1764,484.4385,1948.0
2023-12-08 09:50:00,491.18,491.41,490.34,491.18,2044.0,484.2906,484.5173,483.4623,484.2906,2044.0
2023-12-08 09:55:00,491.55,491.95,490.38,490.81,1504.0,484.6554,485.0498,483.5018,483.9258,1504.0
2023-12-08 10:00:00,491.55,493.85,491.52,493.67,9002.0,484.6554,486.9231,484.6258,486.7456,9002.0
2023-12-08 10:05:00,493.47,495.47,493.47,495.47,8694.0,486.5484,488.5204,486.5484,488.5204,8694.0
2023-12-08 10:10:00,495.73,495.95,495.09,495.45,4677.0,488.7767,488.9937,488.1457,488.5007,4677.0
2023-12-08 10:15:00,495.16,496.41,494.95,496.1,3576.0,488.2147,489.4472,488.0077,489.1416,3576.0
2023-12-08 10:20:00,495.86,497.41,495.86,497.32,3409.0,488.9049,490.4332,488.9049,490.3444,3409.0
2023-12-08 10:25:00,497.22,497.22,496.18,496.73,3085.0,490.2458,490.2458,489.2204,489.7627,3085.0
2023-12-08 10:30:00,496.45,496.52,494.72,495.25,3980.0,489.4866,489.5557,487.7809,488.3035,3980.0
2023-12-08 10:35:00,494.98,495.55,494.04,494.93,2136.0,488.0373,488.5993,487.1105,487.988,2136.0
2023-12-08 10:40:00,495.3,497.09,494.99,497.09,3311.0,488.3528,490.1177,488.0471,490.1177,3311.0
2023-12-08 10:45:00,497.08,497.37,496.55,496.7,3773.0,490.1078,490.3937,489.5852,489.7331,3773.0
2023-12-08 10:50:00,496.91,497.91,496.71,497.9,3398.0,489.9402,490.9262,489.743,490.9163,3398.0
2023-12-08 10:55:00,497.53,498.96,497.5,498.48,8553.0,490.5515,491.9614,490.5219,491.4882,8553.0
2023-12-08 11:00:00,498.4,498.72,497.26,497.65,8561.0,491.4093,491.7248,490.2853,490.6698,8561.0
2023-12-08 11:05:00,497.22,497.47,494.98,494.98,3833.0,490.2458,490.4923,488.0373,488.0373,3833.0
2023-12-08 11:10:00,493.78,494.24,492.42,492.42,1410.0,486.8541,487.3076,485.5132,485.5132,1410.0
2023-12-08 11:15:00,493.26,493.26,491.57,491.57,1042.0,486.3414,486.3414,484.6751,484.6751,1042.0
2023-12-08 11:20:00,491.6,491.78,491.07,491.78,1904.0,484.7047,484.8822,484.1821,484.8822,1904.0
2023-12-08 11:25:00,491.89,492.35,491.42,492.19,2123.0,484.9906,485.4442,484.5272,485.2864,2123.0
2023-12-08 11:30:00,492.22,492.67,492.21,492.67,600.0,485.316,485.7597,485.3061,485.7597,600.0
2023-12-08 11:35:00,493.0,493.24,491.75,491.75,1853.0,486.085,486.3217,484.8526,484.8526,1853.0
2023-12-08 11:40:00,491.0,491.49,490.97,491.08,1600.0,484.1131,484.5962,484.0835,484.192,1600.0
2023-12-08 11:45:00,491.08,491.6,490.78,491.6,1310.0,484.192,484.7047,483.8962,484.7047,1310.0
2023-12-08 11:50:00,491.71,491.77,491.0,491.0,1771.0,484.8131,484.8723,484.1131,484.1131,1771.0
2023-12-08 11:55:00,491.72,492.56,491.55,492.56,1625.0,484.823,485.6512,484.6554,485.6512,1625.0
2023-12-08 12:00:00,492.38,492.38,491.82,492.16,623.0,485.4737,485.4737,484.9216,485.2568,623.0
2023-12-08 12:05:00,491.89,492.31,491.49,491.99,4213.0,484.9906,485.4047,484.5962,485.0892,4213.0
2023-12-08 12:10:00,491.59,491.59,489.75,489.75,781.0,484.6948,484.6948,482.8806,482.8806,781.0
2023-12-08 12:15:00,489.91,490.86,489.9,490.86,1657.0,483.0384,483.9751,483.0285,483.9751,1657.0
2023-12-08 12:20:00,491.15,492.26,490.97,492.12,2246.0,484.261,485.3554,484.0835,485.2174,2246.0
2023-12-08 12:25:00,492.4,492.61,492.17,492.25,1527.0,485.4935,485.7005,485.2667,485.3456,1527.0
2023-12-08 12:30:00,492.42,492.85,492.41,492.54,3348.0,485.5132,485.9371,485.5033,485.6315,3348.0
2023-12-08 12:35:00,492.83,492.83,492.66,492.66,316.0,485.9174,485.9174,485.7498,485.7498,316.0
2023-12-08 12:40:00,493.63,493.64,493.18,493.18,2200.0,486.7062,486.7161,486.2625,486.2625,2200.0
2023-12-08 12:45:00,493.71,494.65,493.44,494.65,4572.0,486.7851,487.7119,486.5189,487.7119,4572.0
2023-12-08 12:50:00,494.77,495.0,494.5,494.74,3800.0,487.8302,488.057,487.564,487.8006,3800.0
2023-12-08 12:55:00,494.64,494.64,493.69,493.98,565.0,487.702,487.702,486.7654,487.0513,565.0
2023-12-08 13:00:00,494.45,494.52,493.84,493.95,1381.0,487.5147,487.5837,486.9133,487.0217,1381.0
2023-12-08 13:05:00,493.69,494.08,493.69,493.94,2006.0,486.7654,487.1499,486.7654,487.0119,2006.0
2023-12-08 13:10:00,494.06,494.8,494.06,494.11,1346.0,487.1302,487.8598,487.1302,487.1795,1346.0
2023-12-08 13:15:00,494.45,494.84,494.33,494.69,1405.0,487.5147,487.8992,487.3964,487.7513,1405.0
2023-12-08 13:20:00,494.39,495.21,494.33,495.21,862.0,487.4555,488.264,487.3964,488.264,862.0
2023-12-08 13:25:00,495.29,495.53,495.29,495.53,500.0,488.3429,488.5796,488.3429,488.5796,500.0
2023-12-08 13:30:00,495.1,495.5,495.1,495.5,300.0,488.1556,488.55,488.1556,488.55,300.0
2023-12-08 13:35:00,495.5,495.5,495.5,495.5,0.0,488.55,488.55,488.55,488.55,0.0
2023-12-08 13:40:00,495.08,495.08,494.8,494.81,490.0,488.1359,488.1359,487.8598,487.8697,490.0
2023-12-08 13:45:00,494.89,495.4,494.62,494.62,766.0,487.9485,488.4514,487.6823,487.6823,766.0
2023-12-08 13:50:00,494.67,495.1,494.67,495.1,600.0,487.7316,488.1556,487.7316,488.1556,600.0
2023-12-08 13:55:00,495.13,495.17,494.95,495.16,852.0,488.1852,488.2246,488.0077,488.2147,852.0
2023-12-08 14:00:00,495.22,495.22,494.98,495.0,450.0,488.2739,488.2739,488.0373,488.057,450.0
2023-12-08 14:05:00,495.23,495.3,495.23,495.29,300.0,488.2838,488.3528,488.2838,488.3429,300.0
2023-12-08 14:10:00,495.04,495.3,495.04,495.3,418.0,488.0964,488.3528,488.0964,488.3528,418.0
2023-12-08 14:15:00,495.3,495.84,495.3,495.84,1335.0,488.3528,488.8852,488.3528,488.8852,1335.0
2023-12-08 14:20:00,495.85,495.85,495.5,495.53,1865.0,488.8951,488.8951,488.55,488.5796,1865.0
2023-12-08 14:25:00,495.7,496.41,495.69,496.41,800.0,488.7472,489.4472,488.7373,489.4472,800.0
2023-12-08 14:30:00,496.3,496.45,496.04,496.04,955.0,489.3388,489.4866,489.0824,489.0824,955.0
2023-12-08 14:35:00,495.79,495.94,495.48,495.94,677.0,488.8359,488.9838,488.5303,488.9838,677.0
2023-12-08 14:40:00,495.85,496.5,495.58,496.31,1000.0,488.8951,489.5359,488.6289,489.3486,1000.0
2023-12-08 14:45:00,496.29,496.29,496.01,496.01,300.0,489.3289,489.3289,489.0528,489.0528,300.0
2023-12-08 14:50:00,496.72,496.98,496.72,496.98,224.0,489.7529,490.0092,489.7529,490.0092,224.0
2023-12-08 14:55:00,496.84,496.85,496.67,496.85,600.0,489.8712,489.881,489.7036,489.881,600.0
2023-12-08 15:00:00,496.71,497.18,496.55,497.16,2944.0,489.743,490.2064,489.5852,490.1867,2944.0
2023-12-08 15:05:00,497.0,497.0,495.94,496.21,3286.0,490.0289,490.0289,488.9838,489.25,3286.0
2023-12-08 15:10:00,495.78,496.12,495.78,496.12,904.0,488.826,489.1613,488.826,489.1613,904.0
2023-12-08 15:15:00,496.13,496.44,495.9,495.97,1827.0,489.1711,489.4768,488.9444,489.0134,1827.0
2023-12-08 15:20:00,495.55,495.89,495.27,495.38,1878.0,488.5993,488.9345,488.3232,488.4317,1878.0
2023-12-08 15:25:00,495.66,496.18,495.66,495.88,1516.0,488.7077,489.2204,488.7077,488.9246,1516.0
2023-12-08 15:30:00,495.83,496.05,495.66,496.02,1668.0,488.8753,489.0923,488.7077,489.0627,1668.0
2023-12-08 15:35:00,495.68,496.38,495.63,496.29,3180.0,488.7274,489.4176,488.6781,489.3289,3180.0
2023-12-08 15:40:00,496.51,496.51,495.69,495.89,4413.0,489.5458,489.5458,488.7373,488.9345,4413.0
2023-12-08 15:45:00,495.89,495.97,495.33,495.48,3227.0,488.9345,489.0134,488.3824,488.5303,3227.0
2023-12-08 15:50:00,495.53,495.76,494.43,494.93,7059.0,488.5796,488.8063,487.495,487.988,7059.0
2023-12-08 15:55:00,494.98,495.61,494.89,495.06,23378.0,488.0373,488.6584,487.9485,488.1161,23378.0
2023-12-11 09:30:00,491.71,495.39,491.6,495.39,9995.0,484.8131,488.4415,484.7047,488.4415,9995.0
2023-12-11 09:35:00,497.04,499.43,496.73,498.46,2972.0,490.0684,492.4248,489.7627,491.4685,2972.0
2023-12-11 09:40:00,500.0,500.0,498.85,499.58,2005.0,492.9869,492.9869,491.853,492.5727,2005.0
2023-12-11 09:45:00,499.72,500.71,499.62,499.94,2802.0,492.7108,493.6869,492.6122,492.9277,2802.0
2023-12-11 09:50:00,499.78,500.47,499.04,499.52,2534.0,492.7699,493.4503,492.0403,492.5136,2534.0
2023-12-11 09:55:00,499.4,500.05,497.86,499.88,5425.0,492.3953,493.0362,490.8769,492.8685,5425.0
2023-12-11 10:00:00,499.86,501.42,499.74,501.42,3457.0,492.8488,494.3869,492.7305,494.3869,3457.0
2023-12-11 10:05:00,501.79,504.12,501.79,503.27,2884.0,494.7517,497.0491,494.7517,496.211,2884.0
2023-12-11 10:10:00,503.68,505.0,503.2,504.76,5457.0,496.6152,497.9167,496.142,497.6801,5457.0
2023-12-11 10:15:00,504.84,505.15,503.93,504.0,10606.0,497.759,498.0646,496.8617,496.9307,10606.0
2023-12-11 10:20:00,504.03,504.4,503.41,503.41,1388.0,496.9603,497.3251,496.349,496.349,1388.0
2023-12-11 10:25:00,503.91,503.99,502.89,503.52,1900.0,496.842,496.9209,495.8363,496.4575,1900.0
2023-12-11 10:30:00,503.61,505.05,503.61,505.05,4220.0,496.5462,497.966,496.5462,497.966,4220.0
2023-12-11 10:35:00,505.43,505.84,504.26,504.52,2500.0,498.3407,498.7449,497.1871,497.4435,2500.0
2023-12-11 10:40:00,504.26,504.62,504.11,504.55,1800.0,497.1871,497.5421,497.0392,497.473,1800.0
2023-12-11 10:45:00,504.15,505.03,503.89,504.58,6129.0,497.0786,497.9463,496.8223,497.5026,6129.0
2023-12-11 10:50:00,504.5,504.51,503.98,504.27,2781.0,497.4237,497.4336,496.911,497.197,2781.0
2023-12-11 10:55:00,504.7,504.78,502.88,503.08,5032.0,497.6209,497.6998,495.8265,496.0237,5032.0
2023-12-11 11:00:00,503.08,503.12,502.31,502.31,5734.0,496.0237,496.0631,495.2645,495.2645,5734.0
2023-12-11 11:05:00,502.51,502.51,501.3,501.55,7000.0,495.4616,495.4616,494.2686,494.5151,7000.0
2023-12-11 11:10:00,501.55,501.55,500.75,500.88,5700.0,494.5151,494.5151,493.7263,493.8545,5700.0
2023-12-11 11:15:00,500.88,501.09,500.0,501.09,3450.0,493.8545,494.0616,492.9869,494.0616,3450.0
2023-12-11 11:20:00,501.22,501.94,501.0,501.0,1378.0,494.1897,494.8996,493.9728,493.9728,1378.0
2023-12-11 11:25:00,501.08,502.43,501.08,502.37,2124.0,494.0517,495.3828,494.0517,495.3236,2124.0
2023-12-11 11:30:00,502.21,502.23,500.8,500.81,1469.0,495.1659,495.1856,493.7756,493.7855,1469.0
2023-12-11 11:35:00,501.22,501.63,501.22,501.63,1135.0,494.1897,494.594,494.1897,494.594,1135.0
2023-12-11 11:40:00,502.41,502.47,502.09,502.42,1754.0,495.3631,495.4222,495.0475,495.3729,1754.0
2023-12-11 11:45:00,502.37,502.74,502.36,502.74,2745.0,495.3236,495.6884,495.3138,495.6884,2745.0
2023-12-11 11:50:00,502.45,502.45,501.99,502.14,2609.0,495.4025,495.4025,494.9489,495.0968,2609.0
2023-12-11 11:55:00,502.06,502.28,501.63,501.73,3896.0,495.018,495.2349,494.594,494.6926,3896.0
2023-12-11 12:00:00,501.58,501.72,501.17,501.44,1449.0,494.5447,494.6827,494.1404,494.4067,1449.0
2023-12-11 12:05:00,501.46,501.46,501.07,501.3,640.0,494.4264,494.4264,494.0418,494.2686,640.0
2023-12-11 12:10:00,501.64,501.77,500.55,500.89,1402.0,494.6039,494.732,493.5291,493.8644,1402.0
2023-12-11 12:15:00,500.57,501.25,500.33,500.51,2634.0,493.5489,494.2193,493.3122,493.4897,2634.0
2023-12-11 12:20:00,500.52,500.77,500.12,500.44,3362.0,493.4996,493.7461,493.1052,493.4207,3362.0
2023-12-11 12:25:00,500.29,500.73,499.99,500.73,900.0,493.2728,493.7066,492.977,493.7066,900.0
2023-12-11 12:30:00,500.41,500.57,499.97,499.97,2645.0,493.3911,493.5489,492.9573,492.9573,2645.0
2023-12-11 12:35:00,500.54,502.07,500.53,501.84,5556.0,493.5193,495.0278,493.5094,494.801,5556.0
2023-12-11 12:40:00,501.94,501.94,501.26,501.34,3418.0,494.8996,494.8996,494.2292,494.3081,3418.0
2023-12-11 12:45:00,501.52,501.63,501.17,501.27,4756.0,494.4855,494.594,494.1404,494.239,4756.0
2023-12-11 12:50:00,501.3,501.36,500.79,500.79,2933.0,494.2686,494.3278,493.7658,493.7658,2933.0
2023-12-11 12:55:00,500.84,500.93,500.7,500.7,508.0,493.8151,493.9038,493.677,493.677,508.0
2023-12-11 13:00:00,500.54,500.54,499.74,500.35,3412.0,493.5193,493.5193,492.7305,493.3319,3412.0
2023-12-11 13:05:00,500.2,500.71,500.2,500.6,1522.0,493.184,493.6869,493.184,493.5784,1522.0
2023-12-11 13:10:00,500.74,500.74,500.74,500.74,119.0,493.7165,493.7165,493.7165,493.7165,119.0
2023-12-11 13:15:00,500.5,500.52,500.38,500.52,300.0,493.4798,493.4996,493.3615,493.4996,300.0
2023-12-11 13:20:00,500.53,500.54,499.93,500.24,6691.0,493.5094,493.5193,492.9178,493.2235,6691.0
2023-12-11 13:25:00,500.27,500.34,500.17,500.33,2039.0,493.2531,493.3221,493.1545,493.3122,2039.0
2023-12-11 13:30:00,500.33,500.37,500.11,500.11,600.0,493.3122,493.3517,493.0953,493.0953,600.0
2023-12-11 13:35:00,500.0,500.01,499.94,499.96,1100.0,492.9869,492.9967,492.9277,492.9474,1100.0
2023-12-11 13:40:00,499.78,499.78,499.45,499.51,511.0,492.7699,492.7699,492.4446,492.5037,511.0
2023-12-11 13:45:00,499.95,500.04,499.72,499.72,408.0,492.9376,493.0263,492.7108,492.7108,408.0
2023-12-11 13:50:00,499.76,500.04,499.75,499.85,1383.0,492.7502,493.0263,492.7404,492.839,1383.0
2023-12-11 13:55:00,499.85,500.0,499.85,500.0,1072.0,492.839,492.9869,492.839,492.9869,1072.0
2023-12-11 14:00:00,500.12,500.12,499.94,499.94,584.0,493.1052,493.1052,492.9277,492.9277,584.0
2023-12-11 14:05:00,499.62,499.62,499.15,499.15,1541.0,492.6122,492.6122,492.1488,492.1488,1541.0
2023-12-11 14:10:00,499.27,500.1,499.26,499.82,3349.0,492.2671,493.0855,492.2572,492.8094,3349.0
2023-12-11 14:15:00,499.99,500.31,499.87,500.31,4883.0,492.977,493.2925,492.8587,493.2925,4883.0
2023-12-11 14:20:00,500.42,501.3,500.42,501.29,2698.0,493.401,494.2686,493.401,494.2588,2698.0
2023-12-11 14:25:00,501.26,502.33,501.25,502.33,1574.0,494.2292,495.2842,494.2193,495.2842,1574.0
2023-12-11 14:30:00,502.16,502.18,501.72,501.91,1151.0,495.1166,495.1363,494.6827,494.8701,1151.0
2023-12-11 14:35:00,501.91,501.98,501.64,501.98,854.0,494.8701,494.9391,494.6039,494.9391,854.0
2023-12-11 14:40:00,502.3,502.6,502.25,502.26,2000.0,495.2546,495.5504,495.2053,495.2152,2000.0
2023-12-11 14:45:00,502.1,502.26,501.77,502.0,800.0,495.0574,495.2152,494.732,494.9588,800.0
2023-12-11 14:50:00,502.29,502.29,502.15,502.23,620.0,495.2447,495.2447,495.1067,495.1856,620.0
2023-12-11 14:55:00,502.43,502.64,502.23,502.23,835.0,495.3828,495.5898,495.1856,495.1856,835.0
2023-12-11 15:00:00,502.24,502.33,502.02,502.33,1012.0,495.1954,495.2842,494.9785,495.2842,1012.0
2023-12-11 15:05:00,502.5,503.58,502.5,503.57,1595.0,495.4518,496.5166,495.4518,496.5068,1595.0
2023-12-11 15:10:00,503.74,503.74,503.54,503.55,827.0,496.6744,496.6744,496.4772,496.4871,827.0
2023-12-11 15:15:00,503.84,504.15,503.78,503.78,800.0,496.773,497.0786,496.7138,496.7138,800.0
2023-12-11 15:20:00,504.15,504.15,503.73,503.73,944.0,497.0786,497.0786,496.6645,496.6645,944.0
2023-12-11 15:25:00,504.54,504.64,504.08,504.26,7837.0,497.4632,497.5618,497.0096,497.1871,7837.0
2023-12-11 15:30:00,504.33,504.51,504.17,504.46,1839.0,497.2561,497.4336,497.0984,497.3843,1839.0
2023-12-11 15:35:00,504.63,504.89,504.41,504.84,2828.0,497.5519,497.8083,497.335,497.759,2828.0
2023-12-11 15:40:00,505.0,505.21,504.65,504.95,3309.0,497.9167,498.1238,497.5716,497.8674,3309.0
2023-12-11 15:45:00,504.88,505.9,504.85,505.8,6563.0,497.7984,498.8041,497.7688,498.7055,6563.0
2023-12-11 15:50:00,505.56,505.56,504.85,504.85,6445.0,498.4689,498.4689,497.7688,497.7688,6445.0
2023-12-11 15:55:00,504.62,505.65,504.62,505.14,19546.0,497.5421,498.5576,497.5421,498.0548,19546.0
2023-12-12 09:30:00,503.9,508.0,503.23,506.41,7613.0,496.8322,500.8746,496.1715,499.3069,7613.0
2023-12-12 09:35:00,506.83,506.83,504.46,505.19,1598.0,499.7211,499.7211,497.3843,498.1041,1598.0
2023-12-12 09:40:00,504.83,505.82,504.65,505.51,1601.0,497.7491,498.7252,497.5716,498.4196,1601.0
2023-12-12 09:45:00,506.11,506.93,505.66,505.95,1725.0,499.0112,499.8197,498.5675,498.8534,1725.0
2023-12-12 09:50:00,506.89,509.68,506.89,508.97,6800.0,499.7802,502.5311,499.7802,501.831,6800.0
2023-12-12 09:55:00,509.26,509.63,506.99,507.4,1666.0,502.117,502.4818,499.8788,500.2831,1666.0
2023-12-12 10:00:00,508.56,508.56,506.45,506.98,5051.0,501.4268,501.4268,499.3464,499.869,5051.0
2023-12-12 10:05:00,507.57,508.66,507.52,508.66,900.0,500.4507,501.5254,500.4014,501.5254,900.0
2023-12-12 10:10:00,509.4,509.63,507.27,507.27,2332.0,502.255,502.4818,500.1549,500.1549,2332.0
2023-12-12 10:15:00,507.61,508.43,507.61,508.43,300.0,500.4901,501.2986,500.4901,501.2986,300.0
2023-12-12 10:20:00,508.39,508.75,508.21,508.27,500.0,501.2592,501.6141,501.0817,501.1409,500.0
2023-12-12 10:25:00,508.33,508.96,508.33,508.64,3587.0,501.2,501.8212,501.2,501.5057,3587.0
2023-12-12 10:30:00,508.56,509.49,508.56,508.81,2534.0,501.4268,502.3437,501.4268,501.6733,2534.0
2023-12-12 10:35:00,508.63,509.32,508.54,509.09,3534.0,501.4958,502.1761,501.4071,501.9494,3534.0
2023-12-12 10:40:00,508.84,508.85,508.36,508.85,886.0,501.7029,501.7127,501.2296,501.7127,886.0
2023-12-12 10:45:00,509.3,510.06,508.95,509.61,3764.0,502.1564,502.9057,501.8113,502.4621,3764.0
2023-12-12 10:50:00,509.61,510.27,509.01,510.27,1530.0,502.4621,503.1128,501.8705,503.1128,1530.0
2023-12-12 10:55:00,510.4,511.51,510.39,511.51,2759.0,503.241,504.3354,503.2311,504.3354,2759.0
2023-12-12 11:00:00,511.78,511.79,511.31,511.65,2400.0,504.6016,504.6115,504.1382,504.4734,2400.0
2023-12-12 11:05:00,511.84,512.31,511.73,512.15,2000.0,504.6608,505.1242,504.5523,504.9664,2000.0
2023-12-12 11:10:00,512.17,512.55,511.78,512.55,3738.0,504.9862,505.3608,504.6016,505.3608,3738.0
2023-12-12 11:15:00,512.54,512.54,511.87,512.0,2843.0,505.351,505.351,504.6904,504.8185,2843.0
2023-12-12 11:20:00,512.0,512.17,511.38,511.69,5148.0,504.8185,504.9862,504.2072,504.5129,5148.0
2023-12-12 11:25:00,511.39,511.39,510.79,511.35,1381.0,504.2171,504.2171,503.6255,504.1777,1381.0
2023-12-12 11:30:00,511.34,511.34,511.07,511.08,1600.0,504.1678,504.1678,503.9016,503.9114,1600.0
2023-12-12 11:35:00,511.13,511.52,510.62,510.74,1450.0,503.9607,504.3453,503.4579,503.5762,1450.0
2023-12-12 11:40:00,510.5,510.62,510.18,510.38,2124.0,503.3396,503.4579,503.0241,503.2213,2124.0
2023-12-12 11:45:00,511.02,511.11,510.58,510.78,1400.0,503.8523,503.941,503.4185,503.6157,1400.0
2023-12-12 11:50:00,511.04,511.42,510.57,510.61,1804.0,503.872,504.2467,503.4086,503.448,1804.0
2023-12-12 11:55:00,510.61,510.78,510.53,510.78,1200.0,503.448,503.6157,503.3692,503.6157,1200.0
2023-12-12 12:00:00,510.74,511.05,510.17,510.92,3261.0,503.5762,503.8819,503.0142,503.7537,3261.0
2023-12-12 12:05:00,510.8,510.95,510.58,510.94,1300.0,503.6354,503.7833,503.4185,503.7734,1300.0
2023-12-12 12:10:00,510.4,510.4,510.22,510.26,543.0,503.241,503.241,503.0635,503.1029,543.0
2023-12-12 12:15:00,510.28,510.95,510.27,510.95,1001.0,503.1227,503.7833,503.1128,503.7833,1001.0
2023-12-12 12:20:00,510.97,511.93,510.97,511.93,8678.0,503.803,504.7495,503.803,504.7495,8678.0
2023-12-12 12:25:00,511.98,512.13,511.09,511.54,3831.0,504.7988,504.9467,503.9213,504.365,3831.0
2023-12-12 12:30:00,511.53,512.1,511.36,512.06,6503.0,504.3551,504.9171,504.1875,504.8777,6503.0
2023-12-12 12:35:00,511.99,512.16,511.77,512.02,6402.0,504.8087,504.9763,504.5918,504.8383,6402.0
2023-12-12 12:40:00,512.02,512.34,511.36,511.36,2149.0,504.8383,505.1538,504.1875,504.1875,2149.0
2023-12-12 12:45:00,510.97,510.97,509.75,510.14,2172.0,503.803,503.803,502.6001,502.9846,2172.0
2023-12-12 12:50:00,510.13,510.13,509.32,509.5,1600.0,502.9748,502.9748,502.1761,502.3536,1600.0
2023-12-12 12:55:00,509.42,509.42,508.85,508.86,1292.0,502.2747,502.2747,501.7127,501.7226,1292.0
2023-12-12 13:00:00,508.75,510.73,508.71,510.73,2344.0,501.6141,503.5664,501.5747,503.5664,2344.0
2023-12-12 13:05:00,509.91,510.09,509.43,510.09,1004.0,502.7579,502.9353,502.2846,502.9353,1004.0
2023-12-12 13:10:00,510.09,510.09,509.87,510.05,421.0,502.9353,502.9353,502.7184,502.8959,421.0
2023-12-12 13:15:00,510.56,510.56,510.24,510.31,1908.0,503.3987,503.3987,503.0832,503.1522,1908.0
2023-12-12 13:20:00,510.2,510.38,510.1,510.14,1600.0,503.0438,503.2213,502.9452,502.9846,1600.0
2023-12-12 13:25:00,510.19,510.77,510.19,510.77,3400.0,503.0339,503.6058,503.0339,503.6058,3400.0
2023-12-12 13:30:00,510.87,511.6,510.87,511.15,3702.0,503.7044,504.4241,503.7044,503.9805,3702.0
2023-12-12 13:35:00,511.33,511.33,511.12,511.13,500.0,504.1579,504.1579,503.9509,503.9607,500.0
2023-12-12 13:40:00,511.32,511.38,510.97,511.27,3500.0,504.1481,504.2072,503.803,504.0988,3500.0
2023-12-12 13:45:00,511.59,511.75,511.27,511.74,2982.0,504.4143,504.572,504.0988,504.5622,2982.0
2023-12-12 13:50:00,511.8,511.91,511.33,511.47,3973.0,504.6213,504.7298,504.1579,504.296,3973.0
2023-12-12 13:55:00,511.69,511.87,511.49,511.49,1100.0,504.5129,504.6904,504.3157,504.3157,1100.0
2023-12-12 14:00:00,511.55,511.67,511.4,511.41,1200.0,504.3749,504.4932,504.227,504.2368,1200.0
2023-12-12 14:05:00,511.46,511.86,511.46,511.83,939.0,504.2861,504.6805,504.2861,504.6509,939.0
2023-12-12 14:10:00,511.79,512.07,511.78,511.99,901.0,504.6115,504.8876,504.6016,504.8087,901.0
2023-12-12 14:15:00,511.78,511.97,511.51,511.51,1813.0,504.6016,504.789,504.3354,504.3354,1813.0
2023-12-12 14:20:00,511.77,511.93,511.22,511.72,805.0,504.5918,504.7495,504.0495,504.5425,805.0
2023-12-12 14:25:00,511.67,511.72,511.51,511.7,3549.0,504.4932,504.5425,504.3354,504.5227,3549.0
2023-12-12 14:30:00,512.0,513.1,512.0,512.7,3622.0,504.8185,505.9031,504.8185,505.5087,3622.0
2023-12-12 14:35:00,512.64,513.17,512.63,513.17,705.0,505.4496,505.9721,505.4397,505.9721,705.0
2023-12-12 14:40:00,513.63,513.63,513.05,513.15,1579.0,506.4257,506.4257,505.8538,505.9524,1579.0
2023-12-12 14:45:00,513.16,513.48,512.88,513.2,3701.0,505.9623,506.2778,505.6862,506.0017,3701.0
2023-12-12 14:50:00,513.6,513.87,513.04,513.38,3296.0,506.3961,506.6623,505.844,506.1792,3296.0
2023-12-12 14:55:00,513.68,513.85,513.67,513.85,300.0,506.475,506.6426,506.4651,506.6426,300.0
2023-12-12 15:00:00,514.17,514.27,513.86,514.0,800.0,506.9581,507.0567,506.6524,506.7905,800.0
2023-12-12 15:05:00,513.92,514.48,513.85,513.86,3806.0,506.7116,507.2638,506.6426,506.6524,3806.0
2023-12-12 15:10:00,513.92,514.56,513.88,514.56,1234.0,506.7116,507.3426,506.6722,507.3426,1234.0
2023-12-12 15:15:00,514.5,514.68,514.29,514.29,1138.0,507.2835,507.4609,507.0764,507.0764,1138.0
2023-12-12 15:20:00,514.41,514.47,513.99,514.03,3546.0,507.1947,507.2539,506.7806,506.8201,3546.0
2023-12-12 15:25:00,514.32,514.32,513.95,514.06,2825.0,507.106,507.106,506.7412,506.8496,2825.0
2023-12-12 15:30:00,514.01,514.01,513.02,513.33,3165.0,506.8003,506.8003,505.8242,506.1299,3165.0
2023-12-12 15:35:00,512.98,513.05,511.31,511.31,3307.0,505.7848,505.8538,504.1382,504.1382,3307.0
2023-12-12 15:40:00,511.21,511.47,510.59,510.63,4646.0,504.0396,504.296,503.4283,503.4678,4646.0
2023-12-12 15:45:00,510.53,510.76,509.94,509.94,5568.0,503.3692,503.5959,502.7874,502.7874,5568.0
2023-12-12 15:50:00,509.43,510.1,508.45,508.77,11045.0,502.2846,502.9452,501.3183,501.6338,11045.0
2023-12-12 15:55:00,508.84,509.82,508.78,509.8,32288.0,501.7029,502.6691,501.6437,502.6494,32288.0
2023-12-13 09:30:00,511.72,514.12,511.1,513.33,8477.0,504.5425,506.9088,503.9312,506.1299,8477.0
2023-12-13 09:35:00,511.2,511.2,509.25,509.25,1055.0,504.0298,504.0298,502.1071,502.1071,1055.0
2023-12-13 09:40:00,509.85,511.83,509.09,509.09,1614.0,502.6987,504.6509,501.9494,501.9494,1614.0
2023-12-13 09:45:00,508.61,509.08,508.05,508.92,2675.0,501.4761,501.9395,500.9239,501.7817,2675.0
2023-12-13 09:50:00,509.06,510.33,509.05,509.52,600.0,501.9198,503.172,501.9099,502.3733,600.0
2023-12-13 09:55:00,508.86,509.39,508.5,509.07,2664.0,501.7226,502.2451,501.3676,501.9296,2664.0
2023-12-13 10:00:00,509.0,509.22,507.45,508.13,6147.0,501.8606,502.0775,500.3324,501.0028,6147.0
2023-12-13 10:05:00,508.2,508.6,505.91,506.59,4760.0,501.0718,501.4662,498.814,499.4844,4760.0
2023-12-13 10:10:00,506.33,507.47,506.33,507.05,2772.0,499.2281,500.3521,499.2281,499.938,2772.0
2023-12-13 10:15:00,506.8,506.8,505.64,506.61,2788.0,499.6915,499.6915,498.5477,499.5041,2788.0
2023-12-13 10:20:00,506.78,507.7,505.93,505.93,900.0,499.6718,500.5789,498.8337,498.8337,900.0
2023-12-13 10:25:00,505.74,506.43,504.66,504.67,2496.0,498.6463,499.3267,497.5815,497.5914,2496.0
2023-12-13 10:30:00,504.94,505.91,504.87,504.98,2141.0,497.8576,498.814,497.7885,497.897,2141.0
2023-12-13 10:35:00,504.77,505.28,504.65,505.28,2000.0,497.6899,498.1928,497.5716,498.1928,2000.0
2023-12-13 10:40:00,505.51,506.38,505.24,506.07,2324.0,498.4196,499.2774,498.1534,498.9717,2324.0
2023-12-13 10:45:00,505.9,506.49,505.11,506.01,2121.0,498.8041,499.3858,498.0252,498.9126,2121.0
2023-12-13 10:50:00,505.76,507.03,505.72,507.03,1713.0,498.6661,499.9182,498.6266,499.9182,1713.0
2023-12-13 10:55:00,507.22,507.99,507.21,507.44,21050.0,500.1056,500.8648,500.0957,500.3225,21050.0
2023-12-13 11:00:00,507.02,507.02,506.57,506.73,602.0,499.9084,499.9084,499.4647,499.6225,602.0
2023-12-13 11:05:00,506.74,507.18,506.4,506.94,1358.0,499.6323,500.0661,499.2971,499.8295,1358.0
2023-12-13 11:10:00,507.14,508.0,506.84,507.49,6199.0,500.0267,500.8746,499.7309,500.3718,6199.0
2023-12-13 11:15:00,507.0,507.24,506.75,506.75,5200.0,499.8887,500.1253,499.6422,499.6422,5200.0
2023-12-13 11:20:00,507.04,507.22,506.7,506.93,3510.0,499.9281,500.1056,499.5929,499.8197,3510.0
2023-12-13 11:25:00,506.75,507.59,506.75,507.01,3301.0,499.6422,500.4704,499.6422,499.8985,3301.0
2023-12-13 11:30:00,507.06,507.67,506.7,507.57,3225.0,499.9478,500.5493,499.5929,500.4507,3225.0
2023-12-13 11:35:00,507.3,507.34,506.28,506.29,1723.0,500.1845,500.2239,499.1788,499.1886,1723.0
2023-12-13 11:40:00,506.0,506.47,505.48,506.47,3076.0,498.9027,499.3661,498.39,499.3661,3076.0
2023-12-13 11:45:00,506.76,506.86,506.24,506.86,1125.0,499.652,499.7506,499.1393,499.7506,1125.0
2023-12-13 11:50:00,506.89,507.3,506.89,507.17,600.0,499.7802,500.1845,499.7802,500.0563,600.0
2023-12-13 11:55:00,506.51,506.68,506.22,506.31,2337.0,499.4055,499.5732,499.1196,499.2083,2337.0
2023-12-13 12:00:00,506.45,506.65,505.65,505.65,5832.0,499.3464,499.5436,498.5576,498.5576,5832.0
2023-12-13 12:05:00,505.56,506.0,505.56,505.57,2170.0,498.4689,498.9027,498.4689,498.4787,2170.0
2023-12-13 12:10:00,505.56,506.35,505.56,506.35,1000.0,498.4689,499.2478,498.4689,499.2478,1000.0
2023-12-13 12:15:00,506.07,506.56,506.07,506.55,2254.0,498.9717,499.4548,498.9717,499.445,2254.0
2023-12-13 12:20:00,506.64,506.88,506.36,506.58,1663.0,499.5337,499.7704,499.2576,499.4746,1663.0
2023-12-13 12:25:00,506.63,506.63,505.74,505.79,1648.0,499.5239,499.5239,498.6463,498.6956,1648.0
2023-12-13 12:30:00,505.79,506.59,505.69,506.5,2587.0,498.6956,499.4844,498.597,499.3957,2587.0
2023-12-13 12:35:00,505.93,506.65,505.93,506.57,500.0,498.8337,499.5436,498.8337,499.4647,500.0
2023-12-13 12:40:00,506.76,507.06,506.76,507.06,400.0,499.652,499.9478,499.652,499.9478,400.0
2023-12-13 12:45:00,506.72,506.8,506.55,506.55,1652.0,499.6126,499.6915,499.445,499.445,1652.0
2023-12-13 12:50:00,506.56,507.37,506.55,507.37,1104.0,499.4548,500.2535,499.445,500.2535,1104.0
2023-12-13 12:55:00,507.55,507.8,507.45,507.8,1705.0,500.431,500.6774,500.3324,500.6774,1705.0
2023-12-13 13:00:00,507.71,507.99,507.66,507.66,5370.0,500.5887,500.8648,500.5394,500.5394,5370.0
2023-12-13 13:05:00,507.66,507.94,507.35,507.94,474.0,500.5394,500.8155,500.2338,500.8155,474.0
2023-12-13 13:10:00,507.59,507.67,507.35,507.66,850.0,500.4704,500.5493,500.2338,500.5394,850.0
2023-12-13 13:15:00,507.94,507.94,507.33,507.33,4984.0,500.8155,500.8155,500.214,500.214,4984.0
2023-12-13 13:20:00,507.46,507.49,506.55,506.79,2515.0,500.3422,500.3718,499.445,499.6816,2515.0
2023-12-13 13:25:00,506.81,507.06,506.48,507.06,2435.0,499.7013,499.9478,499.376,499.9478,2435.0
2023-12-13 13:30:00,506.75,507.21,506.49,506.87,1100.0,499.6422,500.0957,499.3858,499.7605,1100.0
2023-12-13 13:35:00,507.18,507.21,506.8,507.2,500.0,500.0661,500.0957,499.6915,500.0859,500.0
2023-12-13 13:40:00,507.25,507.82,507.21,507.68,4204.0,500.1352,500.6972,500.0957,500.5591,4204.0
2023-12-13 13:45:00,508.0,508.22,507.98,507.98,2449.0,500.8746,501.0916,500.8549,500.8549,2449.0
2023-12-13 13:50:00,507.98,509.18,507.98,509.18,2313.0,500.8549,502.0381,500.8549,502.0381,2313.0
2023-12-13 13:55:00,509.18,509.68,508.24,508.24,4206.0,502.0381,502.5311,501.1113,501.1113,4206.0
2023-12-13 14:00:00,509.9,514.46,509.52,514.39,2250.0,502.748,507.244,502.3733,507.175,2250.0
2023-12-13 14:05:00,513.89,515.92,513.89,515.92,9811.0,506.682,508.6836,506.682,508.6836,9811.0
2023-12-13 14:10:00,516.01,516.76,515.7,516.38,6816.0,508.7723,509.5118,508.4666,509.1371,6816.0
2023-12-13 14:15:00,516.77,518.43,516.77,518.21,2825.0,509.5216,511.1583,509.5216,510.9414,2825.0
2023-12-13 14:20:00,518.39,520.1,517.81,520.1,11310.0,511.1189,512.8049,510.547,512.8049,11310.0
2023-12-13 14:25:00,519.71,521.77,519.36,521.23,21946.0,512.4204,514.4515,512.0753,513.9191,21946.0
2023-12-13 14:30:00,520.9,522.45,520.89,522.2,5888.0,513.5937,515.122,513.5838,514.8755,5888.0
2023-12-13 14:35:00,522.46,526.0,522.2,526.0,12219.0,515.1318,518.6222,514.8755,518.6222,12219.0
2023-12-13 14:40:00,526.06,527.88,526.0,527.38,20562.0,518.6813,520.4758,518.6222,519.9828,20562.0
2023-12-13 14:45:00,527.79,529.89,526.89,529.82,11191.0,520.3871,522.4576,519.4997,522.3886,11191.0
2023-12-13 14:50:00,529.52,530.99,529.11,529.11,6594.0,522.0928,523.5422,521.6885,521.6885,6594.0
2023-12-13 14:55:00,529.43,531.64,529.43,530.28,4388.0,522.0041,524.1831,522.0041,522.8421,4388.0
2023-12-13 15:00:00,529.74,534.3,529.51,534.25,7611.0,522.3097,526.8058,522.0829,526.7565,7611.0
2023-12-13 15:05:00,534.51,534.51,529.75,531.85,8992.0,527.0128,527.0128,522.3196,524.3901,8992.0
2023-12-13 15:10:00,529.86,531.33,529.42,529.42,7714.0,522.428,523.8774,521.9942,521.9942,7714.0
2023-12-13 15:15:00,529.41,530.24,529.04,529.04,5988.0,521.9843,522.8027,521.6195,521.6195,5988.0
2023-12-13 15:20:00,528.99,529.1,526.54,526.76,7485.0,521.5702,521.6787,519.1546,519.3715,7485.0
2023-12-13 15:25:00,526.29,526.63,525.26,526.63,5632.0,518.9081,519.2433,517.8925,519.2433,5632.0
2023-12-13 15:30:00,526.88,528.12,526.2,527.19,4656.0,519.4898,520.7124,518.8194,519.7955,4656.0
2023-12-13 15:35:00,527.8,530.09,527.5,529.83,9260.0,520.3969,522.6548,520.1011,522.3984,9260.0
2023-12-13 15:40:00,530.06,530.32,529.22,530.16,13720.0,522.6252,522.8816,521.797,522.7238,13720.0
2023-12-13 15:45:00,530.13,531.05,530.04,530.37,15769.0,522.6942,523.6013,522.6055,522.9309,15769.0
2023-12-13 15:50:00,530.71,530.88,528.86,529.92,15306.0,523.2661,523.4337,521.4421,522.4872,15306.0
2023-12-13 15:55:00,530.04,531.32,529.98,530.23,40759.0,522.6055,523.8676,522.5463,522.7928,40759.0
2023-12-14 09:30:00,540.58,549.43,537.89,548.97,40085.0,532.9977,541.7235,530.3454,541.27,40085.0
2023-12-14 09:35:00,549.27,554.41,546.87,551.23,33044.0,541.5658,546.6337,539.1994,543.4983,33044.0
2023-12-14 09:40:00,552.3,565.23,551.5,564.51,21242.0,544.5533,557.3019,543.7645,556.592,21242.0
2023-12-14 09:45:00,565.78,568.63,561.7,562.84,28489.0,557.8442,560.6542,553.8214,554.9454,28489.0
2023-12-14 09:50:00,562.0,562.48,557.29,557.49,18115.0,554.1172,554.5905,549.4733,549.6705,18115.0
2023-12-14 09:55:00,557.12,561.3,556.81,559.22,16823.0,549.3057,553.427,549.0,551.3762,16823.0
2023-12-14 10:00:00,558.58,562.18,558.58,562.18,27784.0,550.7452,554.2947,550.7452,554.2947,27784.0
2023-12-14 10:05:00,562.0,562.93,559.52,559.52,21669.0,554.1172,555.0342,551.672,551.672,21669.0
2023-12-14 10:10:00,560.87,560.87,556.2,556.36,15609.0,553.0031,553.0031,548.3986,548.5563,15609.0
2023-12-14 10:15:00,555.41,556.46,552.58,553.79,6011.0,547.6197,548.6549,544.8294,546.0224,6011.0
2023-12-14 10:20:00,554.18,556.01,551.81,556.01,12434.0,546.4069,548.2112,544.0702,548.2112,12434.0
2023-12-14 10:25:00,556.0,557.89,555.61,556.32,4941.0,548.2014,550.0649,547.8169,548.5169,4941.0
2023-12-14 10:30:00,556.78,559.58,556.25,559.38,9238.0,548.9704,551.7312,548.4479,551.534,9238.0
2023-12-14 10:35:00,559.39,559.77,558.17,559.1,9130.0,551.5438,551.9185,550.3409,551.2579,9130.0
2023-12-14 10:40:00,559.05,559.33,558.4,558.5,6345.0,551.2086,551.4847,550.5677,550.6663,6345.0
2023-12-14 10:45:00,558.5,558.51,556.25,557.07,13582.0,550.6663,550.6762,548.4479,549.2564,13582.0
2023-12-14 10:50:00,557.0,559.55,556.86,559.21,11873.0,549.1874,551.7016,549.0493,551.3664,11873.0
2023-12-14 10:55:00,559.22,559.9,557.55,558.63,7827.0,551.3762,552.0467,549.7296,550.7945,7827.0
2023-12-14 11:00:00,558.68,558.84,557.62,557.63,5906.0,550.8438,551.0015,549.7987,549.8085,5906.0
2023-12-14 11:05:00,558.03,559.37,557.88,559.03,2472.0,550.2029,551.5241,550.055,551.1889,2472.0
2023-12-14 11:10:00,560.0,561.54,559.1,559.1,4654.0,552.1453,553.6637,551.2579,551.2579,4654.0
2023-12-14 11:15:00,558.82,559.19,558.45,558.79,1650.0,550.9818,551.3466,550.617,550.9522,1650.0
2023-12-14 11:20:00,559.02,559.69,558.37,559.69,2883.0,551.179,551.8396,550.5381,551.8396,2883.0
2023-12-14 11:25:00,559.91,562.41,559.4,562.4,3640.0,552.0565,554.5215,551.5537,554.5116,3640.0
2023-12-14 11:30:00,562.88,565.42,562.88,563.5,9945.0,554.9849,557.4893,554.9849,555.5962,9945.0
2023-12-14 11:35:00,563.59,564.15,562.74,563.14,2938.0,555.6849,556.2371,554.8468,555.2412,2938.0
2023-12-14 11:40:00,563.61,564.5,563.45,563.6,3894.0,555.7046,556.5822,555.5469,555.6948,3894.0
2023-12-14 11:45:00,563.74,564.72,563.74,564.38,3545.0,555.8328,556.7991,555.8328,556.4638,3545.0
2023-12-14 11:50:00,564.38,564.38,562.94,562.94,5156.0,556.4638,556.4638,555.044,555.044,5156.0
2023-12-14 11:55:00,562.88,564.62,562.69,563.55,8476.0,554.9849,556.7005,554.7975,555.6455,8476.0
2023-12-14 12:00:00,563.8,564.85,563.8,564.85,3522.0,555.892,556.9272,555.892,556.9272,3522.0
2023-12-14 12:05:00,564.86,564.96,563.51,563.51,6615.0,556.9371,557.0357,555.606,555.606,6615.0
2023-12-14 12:10:00,563.43,563.46,562.62,562.62,27721.0,555.5272,555.5567,554.7285,554.7285,27721.0
2023-12-14 12:15:00,562.49,563.81,561.79,562.2,6872.0,554.6004,555.9018,553.9102,554.3144,6872.0
2023-12-14 12:20:00,561.78,563.44,561.77,562.51,2815.0,553.9003,555.537,553.8905,554.6201,2815.0
2023-12-14 12:25:00,562.07,562.4,561.61,562.2,1720.0,554.1862,554.5116,553.7327,554.3144,1720.0
2023-12-14 12:30:00,561.91,562.51,561.85,562.48,800.0,554.0285,554.6201,553.9693,554.5905,800.0
2023-12-14 12:35:00,562.51,563.99,562.5,563.99,2615.0,554.6201,556.0793,554.6102,556.0793,2615.0
2023-12-14 12:40:00,563.88,565.7,563.88,565.1,2983.0,555.9709,557.7653,555.9709,557.1737,2983.0
2023-12-14 12:45:00,565.07,565.46,564.74,564.74,3017.0,557.1442,557.5287,556.8188,556.8188,3017.0
2023-12-14 12:50:00,564.79,564.97,564.3,564.79,2218.0,556.8681,557.0456,556.385,556.8681,2218.0
2023-12-14 12:55:00,565.0,565.0,562.1,562.42,2892.0,557.0751,557.0751,554.2158,554.5313,2892.0
2023-12-14 13:00:00,561.89,562.39,561.28,561.29,7075.0,554.0088,554.5018,553.4073,553.4172,7075.0
2023-12-14 13:05:00,561.0,561.45,560.14,560.37,5433.0,553.1313,553.5749,552.2833,552.5101,5433.0
2023-12-14 13:10:00,560.43,561.9,560.43,561.62,2998.0,552.5692,554.0186,552.5692,553.7426,2998.0
2023-12-14 13:15:00,562.09,563.41,561.82,563.4,3400.0,554.206,555.5074,553.9397,555.4976,3400.0
2023-12-14 13:20:00,563.01,563.19,562.63,562.86,2050.0,555.1131,555.2905,554.7384,554.9652,2050.0
2023-12-14 13:25:00,562.71,563.44,561.82,562.11,3334.0,554.8173,555.537,553.9397,554.2257,3334.0
2023-12-14 13:30:00,562.17,563.01,561.51,563.01,2800.0,554.2848,555.1131,553.6341,555.1131,2800.0
2023-12-14 13:35:00,563.45,566.15,563.45,566.15,2339.0,555.5469,558.209,555.5469,558.209,2339.0
2023-12-14 13:40:00,566.14,566.14,563.19,564.0,6076.0,558.1992,558.1992,555.2905,556.0892,6076.0
2023-12-14 13:45:00,563.73,564.24,563.55,563.79,3069.0,555.823,556.3258,555.6455,555.8821,3069.0
2023-12-14 13:50:00,563.48,563.48,559.92,560.17,5609.0,555.5765,555.5765,552.0664,552.3129,5609.0
2023-12-14 13:55:00,560.65,563.24,560.65,563.24,35140.0,552.7862,555.3398,552.7862,555.3398,35140.0
2023-12-14 14:00:00,562.85,565.2,562.84,564.74,4658.0,554.9553,557.2723,554.9454,556.8188,4658.0
2023-12-14 14:05:00,564.77,566.02,564.77,565.5,6654.0,556.8484,558.0808,556.8484,557.5681,6654.0
2023-12-14 14:10:00,565.0,565.7,564.1,564.3,9148.0,557.0751,557.7653,556.1878,556.385,9148.0
2023-12-14 14:15:00,564.31,565.35,564.13,565.14,3037.0,556.3948,557.4202,556.2173,557.2132,3037.0
2023-12-14 14:20:00,564.96,565.34,564.43,564.43,4553.0,557.0357,557.4104,556.5131,556.5131,4553.0
2023-12-14 14:25:00,564.42,564.42,563.74,564.0,12907.0,556.5033,556.5033,555.8328,556.0892,12907.0
2023-12-14 14:30:00,564.0,564.79,563.58,564.79,4717.0,556.0892,556.8681,555.6751,556.8681,4717.0
2023-12-14 14:35:00,564.97,565.5,564.02,564.38,4642.0,557.0456,557.5681,556.1089,556.4638,4642.0
2023-12-14 14:40:00,564.15,564.38,563.98,564.22,5014.0,556.2371,556.4638,556.0695,556.3061,5014.0
2023-12-14 14:45:00,564.24,565.92,564.09,565.92,3798.0,556.3258,557.9822,556.1779,557.9822,3798.0
2023-12-14 14:50:00,565.93,567.5,565.75,567.12,9388.0,557.9921,559.5401,557.8146,559.1654,9388.0
2023-12-14 14:55:00,567.3,568.09,567.3,568.08,3538.0,559.3429,560.1218,559.3429,560.1119,3538.0
2023-12-14 15:00:00,567.52,567.93,567.08,567.08,8204.0,559.5598,559.964,559.126,559.126,8204.0
2023-12-14 15:05:00,567.04,569.31,566.71,569.0,14331.0,559.0865,561.3247,558.7612,561.019,14331.0
2023-12-14 15:10:00,569.01,569.56,568.4,568.48,6715.0,561.0289,561.5712,560.4275,560.5063,6715.0
2023-12-14 15:15:00,568.53,569.32,568.19,568.7,5315.0,560.5556,561.3346,560.2204,560.7232,5315.0
2023-12-14 15:20:00,569.0,570.03,568.91,570.03,2855.0,561.019,562.0346,560.9303,562.0346,2855.0
2023-12-14 15:25:00,570.05,571.08,569.71,569.74,12838.0,562.0543,563.0699,561.7191,561.7487,12838.0
2023-12-14 15:30:00,569.85,570.3,569.55,569.94,10112.0,561.8571,562.3008,561.5613,561.9459,10112.0
2023-12-14 15:35:00,570.05,570.47,569.23,569.43,8548.0,562.0543,562.4684,561.2458,561.443,8548.0
2023-12-14 15:40:00,569.44,569.67,568.42,568.58,7696.0,561.4529,561.6796,560.4472,560.6049,7696.0
2023-12-14 15:45:00,568.8,568.96,566.62,567.2,15774.0,560.8218,560.9796,558.6724,559.2443,15774.0
2023-12-14 15:50:00,566.92,567.44,566.65,566.7,19089.0,558.9682,559.4809,558.702,558.7513,19089.0
2023-12-14 15:55:00,566.7,569.43,566.7,569.43,52404.0,558.7513,561.443,558.7513,561.443,52404.0
2023-12-15 09:30:00,564.2,569.04,563.71,567.34,84265.0,556.2864,561.0585,555.8032,559.3823,84265.0
2023-12-15 09:35:00,566.84,566.84,563.04,563.17,3941.0,558.8893,558.8893,555.1426,555.2708,3941.0
2023-12-15 09:40:00,564.13,569.73,562.5,569.58,3599.0,556.2173,561.7388,554.6102,561.5909,3599.0
2023-12-15 09:45:00,568.37,568.99,564.26,565.51,4763.0,560.3979,561.0092,556.3455,557.578,4763.0
2023-12-15 09:50:00,567.2,568.94,565.37,568.94,2404.0,559.2443,560.9599,557.44,560.9599,2404.0
2023-12-15 09:55:00,568.95,571.18,567.92,569.74,6738.0,560.9697,563.1685,559.9542,561.7487,6738.0
2023-12-15 10:00:00,571.0,575.36,570.85,574.94,4241.0,562.991,567.2898,562.8431,566.8757,4241.0
2023-12-15 10:05:00,574.51,576.59,574.5,576.1,4812.0,566.4518,568.5026,566.4419,568.0195,4812.0
2023-12-15 10:10:00,576.34,577.29,575.41,575.73,4276.0,568.2561,569.1928,567.3391,567.6546,4276.0
2023-12-15 10:15:00,575.66,575.7,573.8,574.35,3501.0,567.5856,567.6251,565.7517,566.294,3501.0
2023-12-15 10:20:00,574.6,575.66,573.82,573.82,4861.0,566.5405,567.5856,565.7714,565.7714,4861.0
2023-12-15 10:25:00,573.92,576.61,573.92,575.67,3436.0,565.87,568.5223,565.87,567.5955,3436.0
2023-12-15 10:30:00,575.5,576.08,574.51,575.74,5357.0,567.4279,567.9997,566.4518,567.6645,5357.0
2023-12-15 10:35:00,575.73,575.73,574.43,574.67,2520.0,567.6546,567.6546,566.3729,566.6095,2520.0
2023-12-15 10:40:00,574.52,576.03,574.52,575.59,2505.0,566.4616,567.9504,566.4616,567.5166,2505.0
2023-12-15 10:45:00,575.09,575.81,574.87,575.81,2263.0,567.0236,567.7335,566.8067,567.7335,2263.0
2023-12-15 10:50:00,575.77,578.17,575.77,578.1,9577.0,567.6941,570.0604,567.6941,569.9914,9577.0
2023-12-15 10:55:00,578.08,579.41,577.78,578.04,9664.0,569.9717,571.283,569.6759,569.9322,9664.0
2023-12-15 11:00:00,578.09,579.46,578.08,579.24,2792.0,569.9815,571.3323,569.9717,571.1154,2792.0
2023-12-15 11:05:00,578.86,579.14,577.9,578.01,8660.0,570.7407,571.0168,569.7942,569.9027,8660.0
2023-12-15 11:10:00,577.52,578.55,577.52,578.12,1700.0,569.4195,570.4351,569.4195,570.0111,1700.0
2023-12-15 11:15:00,577.78,577.89,576.71,577.17,3265.0,569.6759,569.7843,568.6209,569.0744,3265.0
2023-12-15 11:20:00,576.77,578.3,576.77,578.25,4421.0,568.6801,570.1886,568.6801,570.1393,4421.0
2023-12-15 11:25:00,578.09,578.7,577.98,578.7,1487.0,569.9815,570.583,569.8731,570.583,1487.0
2023-12-15 11:30:00,578.52,579.59,578.05,578.72,1375.0,570.4055,571.4605,569.9421,570.6027,1375.0
2023-12-15 11:35:00,577.78,578.77,576.98,576.98,801.0,569.6759,570.652,568.8871,568.8871,801.0
2023-12-15 11:40:00,576.33,578.07,576.19,578.07,1794.0,568.2462,569.9618,568.1082,569.9618,1794.0
2023-12-15 11:45:00,577.75,577.91,577.22,577.61,969.0,569.6463,569.8041,569.1237,569.5083,969.0
2023-12-15 11:50:00,577.61,578.0,577.61,577.82,925.0,569.5083,569.8928,569.5083,569.7153,925.0
2023-12-15 11:55:00,578.19,578.97,578.18,578.82,3072.0,570.0801,570.8492,570.0703,570.7013,3072.0
2023-12-15 12:00:00,578.76,579.63,578.76,579.32,2431.0,570.6421,571.4999,570.6421,571.1943,2431.0
2023-12-15 12:05:00,579.61,580.4,579.32,580.08,1338.0,571.4802,572.2591,571.1943,571.9436,1338.0
2023-12-15 12:10:00,580.68,581.0,580.34,580.37,2144.0,572.5352,572.8507,572.2,572.2296,2144.0
2023-12-15 12:15:00,580.35,580.35,578.89,579.4,2191.0,572.2098,572.2098,570.7703,571.2732,2191.0
2023-12-15 12:20:00,578.93,579.31,578.51,579.16,2217.0,570.8098,571.1844,570.3956,571.0365,2217.0
2023-12-15 12:25:00,578.92,579.43,578.67,578.68,1563.0,570.7999,571.3027,570.5534,570.5633,1563.0
2023-12-15 12:30:00,578.95,579.16,578.57,578.58,1060.0,570.8295,571.0365,570.4548,570.4647,1060.0
2023-12-15 12:35:00,578.72,578.72,578.23,578.62,1437.0,570.6027,570.6027,570.1196,570.5041,1437.0
2023-12-15 12:40:00,578.55,578.79,577.86,578.0,4442.0,570.4351,570.6717,569.7548,569.8928,4442.0
2023-12-15 12:45:00,577.97,578.27,576.87,578.24,3000.0,569.8632,570.159,568.7787,570.1294,3000.0
2023-12-15 12:50:00,577.54,577.98,577.54,577.98,1093.0,569.4393,569.8731,569.4393,569.8731,1093.0
2023-12-15 12:55:00,578.34,578.43,577.83,577.98,2054.0,570.228,570.3168,569.7252,569.8731,2054.0
2023-12-15 13:00:00,577.92,578.61,577.92,578.14,1533.0,569.8139,570.4942,569.8139,570.0308,1533.0
2023-12-15 13:05:00,578.0,578.31,577.2,577.58,4202.0,569.8928,570.1985,569.104,569.4787,4202.0
2023-12-15 13:10:00,577.73,578.05,577.56,577.91,1400.0,569.6266,569.9421,569.459,569.8041,1400.0
2023-12-15 13:15:00,577.76,578.61,577.75,578.3,1779.0,569.6562,570.4942,569.6463,570.1886,1779.0
2023-12-15 13:20:00,578.22,579.39,578.22,579.39,746.0,570.1097,571.2633,570.1097,571.2633,746.0
2023-12-15 13:25:00,579.26,579.64,579.25,579.64,1100.0,571.1351,571.5098,571.1253,571.5098,1100.0
2023-12-15 13:30:00,579.72,579.83,579.06,579.5,2417.0,571.5887,571.6971,570.9379,571.3718,2417.0
2023-12-15 13:35:00,579.42,579.42,577.45,578.1,2415.0,571.2929,571.2929,569.3505,569.9914,2415.0
2023-12-15 13:40:00,577.22,577.69,574.03,574.13,3770.0,569.1237,569.5872,565.9785,566.0771,3770.0
2023-12-15 13:45:00,574.18,575.12,574.06,574.77,2293.0,566.1264,567.0532,566.0081,566.7081,2293.0
2023-12-15 13:50:00,574.96,575.41,574.73,574.73,1800.0,566.8954,567.3391,566.6687,566.6687,1800.0
2023-12-15 13:55:00,575.01,575.36,574.64,574.64,1100.0,566.9447,567.2898,566.5799,566.5799,1100.0
2023-12-15 14:00:00,574.12,574.4,573.57,574.4,2500.0,566.0672,566.3433,565.5249,566.3433,2500.0
2023-12-15 14:05:00,573.87,574.13,573.72,574.13,900.0,565.8207,566.0771,565.6728,566.0771,900.0
2023-12-15 14:10:00,573.74,574.71,573.73,574.71,1077.0,565.6926,566.6489,565.6827,566.6489,1077.0
2023-12-15 14:15:00,574.65,575.07,574.65,575.01,1706.0,566.5898,567.0039,566.5898,566.9447,1706.0
2023-12-15 14:20:00,574.61,574.68,573.66,573.67,2652.0,566.5504,566.6194,565.6137,565.6235,2652.0
2023-12-15 14:25:00,573.26,573.74,572.91,573.01,2594.0,565.2193,565.6926,564.8742,564.9728,2594.0
2023-12-15 14:30:00,572.73,573.12,572.34,572.36,6459.0,564.6967,565.0813,564.3122,564.3319,6459.0
2023-12-15 14:35:00,572.59,572.59,571.62,571.7,9421.0,564.5587,564.5587,563.6023,563.6812,9421.0
2023-12-15 14:40:00,571.72,572.98,571.16,572.97,4985.0,563.7009,564.9432,563.1487,564.9334,4985.0
2023-12-15 14:45:00,573.21,573.45,571.84,571.84,1500.0,565.17,565.4066,563.8192,563.8192,1500.0
2023-12-15 14:50:00,572.06,572.31,571.92,572.0,1636.0,564.0361,564.2826,563.8981,563.977,1636.0
2023-12-15 14:55:00,571.03,571.91,571.02,571.91,2691.0,563.0206,563.8882,563.0107,563.8882,2691.0
2023-12-15 15:00:00,571.72,572.45,571.68,571.68,2805.0,563.7009,564.4206,563.6614,563.6614,2805.0
2023-12-15 15:05:00,571.35,571.59,571.02,571.02,4538.0,563.3361,563.5727,563.0107,563.0107,4538.0
2023-12-15 15:10:00,571.14,571.56,570.74,571.5,7518.0,563.129,563.5431,562.7346,563.484,7518.0
2023-12-15 15:15:00,571.26,572.09,571.14,572.06,1978.0,563.2473,564.0657,563.129,564.0361,1978.0
2023-12-15 15:20:00,572.08,572.9,572.08,572.9,3100.0,564.0558,564.8643,564.0558,564.8643,3100.0
2023-12-15 15:25:00,572.93,574.09,572.93,573.56,8092.0,564.8939,566.0376,564.8939,565.5151,8092.0
2023-12-15 15:30:00,574.03,574.6,573.9,574.03,6774.0,565.9785,566.5405,565.8503,565.9785,6774.0
2023-12-15 15:35:00,574.09,574.09,572.82,573.74,7221.0,566.0376,566.0376,564.7855,565.6926,7221.0
2023-12-15 15:40:00,573.66,574.4,573.64,574.14,8408.0,565.6137,566.3433,565.594,566.0869,8408.0
2023-12-15 15:45:00,574.14,574.93,573.83,574.48,14726.0,566.0869,566.8659,565.7813,566.4222,14726.0
2023-12-15 15:50:00,574.52,576.52,574.48,576.16,11432.0,566.4616,568.4336,566.4222,568.0786,11432.0
2023-12-15 15:55:00,575.88,576.17,571.72,572.06,67755.0,567.8025,568.0885,563.7009,564.0361,67755.0
2023-12-18 09:30:00,577.11,577.11,572.5,573.68,10583.0,569.0153,569.0153,564.4699,565.6334,10583.0
2023-12-18 09:35:00,574.32,574.32,566.69,566.76,12579.0,566.2644,566.2644,558.7414,558.8105,12579.0
2023-12-18 09:40:00,567.44,569.54,562.81,567.18,17750.0,559.4809,561.5515,554.9159,559.2246,17750.0
2023-12-18 09:45:00,567.66,572.45,567.61,572.45,3857.0,559.6978,564.4206,559.6485,564.4206,3857.0
2023-12-18 09:50:00,572.45,573.02,570.23,570.24,3613.0,564.4206,564.9827,562.2318,562.2416,3613.0
2023-12-18 09:55:00,568.89,569.16,566.75,567.91,12776.0,560.9106,561.1768,558.8006,559.9443,12776.0
2023-12-18 10:00:00,569.18,571.23,567.62,568.19,8905.0,561.1965,563.2178,559.6584,560.2204,8905.0
2023-12-18 10:05:00,567.88,569.46,567.87,568.93,6404.0,559.9147,561.4726,559.9049,560.95,6404.0
2023-12-18 10:10:00,568.93,569.75,568.71,568.76,2799.0,560.95,561.7585,560.7331,560.7824,2799.0
2023-12-18 10:15:00,569.08,569.82,568.24,569.32,3683.0,561.0979,561.8275,560.2697,561.3346,3683.0
2023-12-18 10:20:00,568.9,569.17,568.29,568.29,2719.0,560.9204,561.1867,560.319,560.319,2719.0
2023-12-18 10:25:00,568.55,568.55,566.35,566.35,2023.0,560.5754,560.5754,558.4062,558.4062,2023.0
2023-12-18 10:30:00,566.41,566.66,565.54,565.82,6429.0,558.4654,558.7119,557.6076,557.8836,6429.0
2023-12-18 10:35:00,565.37,565.37,563.27,564.5,4377.0,557.44,557.44,555.3694,556.5822,4377.0
2023-12-18 10:40:00,563.98,565.48,563.78,564.36,7528.0,556.0695,557.5484,555.8723,556.4441,7528.0
2023-12-18 10:45:00,564.36,565.15,563.66,564.01,4358.0,556.4441,557.223,555.7539,556.099,4358.0
2023-12-18 10:50:00,564.2,564.2,562.87,562.88,4501.0,556.2864,556.2864,554.975,554.9849,4501.0
2023-12-18 10:55:00,563.27,564.52,562.97,564.17,6518.0,555.3694,556.6019,555.0736,556.2568,6518.0
2023-12-18 11:00:00,563.86,564.72,563.51,564.18,3382.0,555.9511,556.7991,555.606,556.2666,3382.0
2023-12-18 11:05:00,564.08,564.59,563.95,564.06,4167.0,556.168,556.6709,556.0399,556.1483,4167.0
2023-12-18 11:10:00,564.32,565.56,564.04,565.03,4705.0,556.4047,557.6273,556.1286,557.1047,4705.0
2023-12-18 11:15:00,564.52,565.32,564.52,565.32,4703.0,556.6019,557.3907,556.6019,557.3907,4703.0
2023-12-18 11:20:00,564.91,564.91,563.82,563.95,2365.0,556.9864,556.9864,555.9117,556.0399,2365.0
2023-12-18 11:25:00,563.88,565.25,563.87,565.08,3304.0,555.9709,557.3216,555.961,557.154,3304.0
2023-12-18 11:30:00,564.75,564.75,564.4,564.43,400.0,556.8287,556.8287,556.4836,556.5131,400.0
2023-12-18 11:35:00,565.03,565.04,564.31,564.67,613.0,557.1047,557.1146,556.3948,556.7498,613.0
2023-12-18 11:40:00,565.04,565.24,564.47,565.1,2568.0,557.1146,557.3118,556.5526,557.1737,2568.0
2023-12-18 11:45:00,565.07,565.69,565.02,565.48,1800.0,557.1442,557.7555,557.0949,557.5484,1800.0
2023-12-18 11:50:00,565.46,565.46,564.85,565.06,1705.0,557.5287,557.5287,556.9272,557.1343,1705.0
2023-12-18 11:55:00,565.19,565.38,565.17,565.22,800.0,557.2625,557.4498,557.2428,557.2921,800.0
2023-12-18 12:00:00,565.18,565.9,565.18,565.22,1919.0,557.2526,557.9625,557.2526,557.2921,1919.0
2023-12-18 12:05:00,565.43,565.43,565.42,565.42,200.0,557.4991,557.4991,557.4893,557.4893,200.0
2023-12-18 12:10:00,565.78,567.14,565.78,566.97,8106.0,557.8442,559.1851,557.8442,559.0175,8106.0
2023-12-18 12:15:00,566.93,567.12,565.98,566.34,2050.0,558.9781,559.1654,558.0414,558.3963,2050.0
2023-12-18 12:20:00,566.41,566.67,565.63,565.65,2900.0,558.4654,558.7217,557.6963,557.716,2900.0
2023-12-18 12:25:00,565.62,565.98,565.61,565.81,2178.0,557.6864,558.0414,557.6766,557.8738,2178.0
2023-12-18 12:30:00,565.85,565.95,565.84,565.95,806.0,557.9132,558.0118,557.9034,558.0118,806.0
2023-12-18 12:35:00,566.17,567.3,566.17,567.2,803.0,558.2287,559.3429,558.2287,559.2443,803.0
2023-12-18 12:40:00,567.6,567.6,567.02,567.49,523.0,559.6387,559.6387,559.0668,559.5302,523.0
2023-12-18 12:45:00,567.24,567.62,567.14,567.4,1048.0,559.2837,559.6584,559.1851,559.4415,1048.0
2023-12-18 12:50:00,567.07,567.07,565.69,566.6,2792.0,559.1161,559.1161,557.7555,558.6527,2792.0
2023-12-18 12:55:00,566.74,567.78,566.66,567.76,3603.0,558.7907,559.8162,558.7119,559.7964,3603.0
2023-12-18 13:00:00,567.48,567.48,567.22,567.22,700.0,559.5204,559.5204,559.264,559.264,700.0
2023-12-18 13:05:00,567.42,568.62,567.42,568.38,1461.0,559.4612,560.6444,559.4612,560.4077,1461.0
2023-12-18 13:10:00,568.76,568.77,568.21,568.24,400.0,560.7824,560.7923,560.2401,560.2697,400.0
2023-12-18 13:15:00,568.23,569.25,568.03,569.17,4598.0,560.2598,561.2655,560.0626,561.1867,4598.0
2023-12-18 13:20:00,569.61,569.86,569.4,569.86,1862.0,561.6205,561.867,561.4134,561.867,1862.0
2023-12-18 13:25:00,569.57,569.77,569.56,569.73,407.0,561.581,561.7782,561.5712,561.7388,407.0
2023-12-18 13:30:00,569.79,569.81,569.16,569.58,1706.0,561.798,561.8177,561.1768,561.5909,1706.0
2023-12-18 13:35:00,568.75,569.0,568.48,569.0,900.0,560.7725,561.019,560.5063,561.019,900.0
2023-12-18 13:40:00,568.96,569.24,568.54,568.59,900.0,560.9796,561.2557,560.5655,560.6148,900.0
2023-12-18 13:45:00,568.74,568.74,568.18,568.41,925.0,560.7627,560.7627,560.2105,560.4373,925.0
2023-12-18 13:50:00,568.22,568.38,567.46,567.68,1353.0,560.25,560.4077,559.5006,559.7176,1353.0
2023-12-18 13:55:00,567.8,567.8,567.8,567.8,100.0,559.8359,559.8359,559.8359,559.8359,100.0
2023-12-18 14:00:00,567.91,568.54,567.91,568.08,1198.0,559.9443,560.5655,559.9443,560.1119,1198.0
2023-12-18 14:05:00,568.09,568.16,567.64,567.96,3800.0,560.1218,560.1908,559.6781,559.9936,3800.0
2023-12-18 14:10:00,567.85,567.85,567.84,567.84,400.0,559.8852,559.8852,559.8753,559.8753,400.0
2023-12-18 14:15:00,568.02,568.03,568.02,568.02,100.0,560.0528,560.0626,560.0528,560.0528,100.0
2023-12-18 14:20:00,567.99,568.42,567.57,568.18,1390.0,560.0232,560.4472,559.6091,560.2105,1390.0
2023-12-18 14:25:00,567.86,567.86,567.64,567.65,400.0,559.895,559.895,559.6781,559.688,400.0
2023-12-18 14:30:00,567.5,567.57,567.16,567.16,2607.0,559.5401,559.6091,559.2048,559.2048,2607.0
2023-12-18 14:35:00,566.93,567.24,566.7,567.2,2125.0,558.9781,559.2837,558.7513,559.2443,2125.0
2023-12-18 14:40:00,567.21,567.45,566.98,567.18,5369.0,559.2541,559.4908,559.0274,559.2246,5369.0
2023-12-18 14:45:00,567.31,568.27,567.3,568.26,903.0,559.3527,560.2993,559.3429,560.2894,903.0
2023-12-18 14:50:00,567.99,568.18,567.99,568.18,400.0,560.0232,560.2105,560.0232,560.2105,400.0
2023-12-18 14:55:00,568.12,568.76,567.98,568.36,3155.0,560.1514,560.7824,560.0133,560.388,3155.0
2023-12-18 15:00:00,568.41,568.77,568.3,568.75,1867.0,560.4373,560.7923,560.3289,560.7725,1867.0
2023-12-18 15:05:00,568.72,568.89,568.4,568.89,1873.0,560.743,560.9106,560.4275,560.9106,1873.0
2023-12-18 15:10:00,569.08,570.15,569.08,569.91,3032.0,561.0979,562.1529,561.0979,561.9163,3032.0
2023-12-18 15:15:00,570.0,570.01,568.79,569.0,1497.0,562.005,562.0149,560.812,561.019,1497.0
2023-12-18 15:20:00,569.24,569.92,569.07,569.83,2650.0,561.2557,561.9261,561.0881,561.8374,2650.0
2023-12-18 15:25:00,569.5,569.89,569.5,569.62,1217.0,561.512,561.8966,561.512,561.6303,1217.0
2023-12-18 15:30:00,569.24,569.38,568.71,568.92,832.0,561.2557,561.3937,560.7331,560.9402,832.0
2023-12-18 15:35:00,568.87,568.87,568.16,568.16,2393.0,560.8909,560.8909,560.1908,560.1908,2393.0
2023-12-18 15:40:00,568.39,569.12,568.39,568.95,2100.0,560.4176,561.1374,560.4176,560.9697,2100.0
2023-12-18 15:45:00,568.92,569.44,568.92,569.19,1210.0,560.9402,561.4529,560.9402,561.2064,1210.0
2023-12-18 15:50:00,569.33,569.33,568.45,569.27,4019.0,561.3444,561.3444,560.4768,561.2853,4019.0
2023-12-18 15:55:00,569.67,569.67,567.47,567.57,19100.0,561.6796,561.6796,559.5105,559.6091,19100.0
2023-12-19 09:30:00,573.98,575.84,569.5,574.99,9143.0,565.9292,567.7631,561.512,566.925,9143.0
2023-12-19 09:35:00,574.85,574.85,573.8,574.05,3413.0,566.787,566.787,565.7517,565.9982,3413.0
2023-12-19 09:40:00,575.77,578.15,574.94,578.15,2448.0,567.6941,570.0407,566.8757,570.0407,2448.0
2023-12-19 09:45:00,577.27,579.09,575.84,578.78,1929.0,569.173,570.9675,567.7631,570.6619,1929.0
2023-12-19 09:50:00,578.81,578.81,577.26,577.77,3937.0,570.6914,570.6914,569.1632,569.666,3937.0
2023-12-19 09:55:00,577.3,579.74,577.3,579.46,1877.0,569.2026,571.6084,569.2026,571.3323,1877.0
2023-12-19 10:00:00,579.97,580.54,579.06,579.69,1265.0,571.8352,572.3972,570.9379,571.5591,1265.0
2023-12-19 10:05:00,579.64,579.82,578.85,578.85,3782.0,571.5098,571.6873,570.7309,570.7309,3782.0
2023-12-19 10:10:00,578.35,578.92,577.07,578.9,4314.0,570.2379,570.7999,568.9758,570.7802,4314.0
2023-12-19 10:15:00,579.15,579.15,577.29,577.82,2742.0,571.0267,571.0267,569.1928,569.7153,2742.0
2023-12-19 10:20:00,577.32,577.9,577.32,577.81,921.0,569.2223,569.7942,569.2223,569.7055,921.0
2023-12-19 10:25:00,577.83,579.06,577.83,578.45,6993.0,569.7252,570.9379,569.7252,570.3365,6993.0
2023-12-19 10:30:00,577.79,579.21,577.33,579.21,3723.0,569.6857,571.0858,569.2322,571.0858,3723.0
2023-12-19 10:35:00,578.78,580.0,578.02,579.94,4533.0,570.6619,571.8648,569.9125,571.8056,4533.0
2023-12-19 10:40:00,579.75,579.93,578.83,579.03,2745.0,571.6183,571.7957,570.7112,570.9084,2745.0
2023-12-19 10:45:00,579.08,580.05,579.05,580.01,2857.0,570.9577,571.914,570.9281,571.8746,2857.0
2023-12-19 10:50:00,579.91,580.48,579.69,580.19,1795.0,571.776,572.338,571.5591,572.0521,1795.0
2023-12-19 10:55:00,580.07,581.0,580.07,580.67,2365.0,571.9338,572.8507,571.9338,572.5254,2365.0
2023-12-19 11:00:00,580.65,581.0,580.65,581.0,779.0,572.5056,572.8507,572.5056,572.8507,779.0
2023-12-19 11:05:00,581.02,582.63,581.02,582.63,2216.0,572.8704,574.4579,572.8704,574.4579,2216.0
2023-12-19 11:10:00,582.24,582.54,581.83,582.0,1919.0,574.0733,574.3691,573.6691,573.8367,1919.0
2023-12-19 11:15:00,581.57,582.23,581.57,581.73,2642.0,573.4127,574.0635,573.4127,573.5705,2642.0
2023-12-19 11:20:00,581.56,582.46,581.53,582.05,1900.0,573.4029,574.2902,573.3733,573.886,1900.0
2023-12-19 11:25:00,582.17,582.44,581.6,581.61,2400.0,574.0043,574.2705,573.4423,573.4522,2400.0
2023-12-19 11:30:00,580.76,580.76,579.72,579.96,1800.0,572.6141,572.6141,571.5887,571.8253,1800.0
2023-12-19 11:35:00,579.66,580.61,579.49,580.16,5188.0,571.5295,572.4662,571.3619,572.0225,5188.0
2023-12-19 11:40:00,580.18,580.58,579.76,579.76,1619.0,572.0422,572.4366,571.6281,571.6281,1619.0
2023-12-19 11:45:00,580.23,581.05,580.23,580.49,1400.0,572.0915,572.9,572.0915,572.3479,1400.0
2023-12-19 11:50:00,580.02,580.02,579.52,579.68,1408.0,571.8845,571.8845,571.3915,571.5492,1408.0
2023-12-19 11:55:00,579.84,579.84,578.14,578.27,3828.0,571.707,571.707,570.0308,570.159,3828.0
2023-12-19 12:00:00,577.88,579.51,577.75,579.51,1450.0,569.7745,571.3816,569.6463,571.3816,1450.0
2023-12-19 12:05:00,579.22,579.69,579.21,579.61,2129.0,571.0957,571.5591,571.0858,571.4802,2129.0
2023-12-19 12:10:00,579.4,579.4,578.43,578.47,1162.0,571.2732,571.2732,570.3168,570.3562,1162.0
2023-12-19 12:15:00,578.33,578.76,578.33,578.75,300.0,570.2182,570.6421,570.2182,570.6323,300.0
2023-12-19 12:20:00,578.79,578.79,577.98,578.35,900.0,570.6717,570.6717,569.8731,570.2379,900.0
2023-12-19 12:25:00,578.34,578.73,578.34,578.73,800.0,570.228,570.6126,570.228,570.6126,800.0
2023-12-19 12:30:00,578.74,580.34,578.62,580.13,9849.0,570.6224,572.2,570.5041,571.9929,9849.0
2023-12-19 12:35:00,580.14,580.48,579.55,580.01,8918.0,572.0028,572.338,571.4211,571.8746,8918.0
2023-12-19 12:40:00,580.01,580.04,579.67,579.82,7550.0,571.8746,571.9042,571.5394,571.6873,7550.0
2023-12-19 12:45:00,579.74,579.74,579.26,579.45,5070.0,571.6084,571.6084,571.1351,571.3225,5070.0
2023-12-19 12:50:00,579.51,580.28,579.44,579.97,14848.0,571.3816,572.1408,571.3126,571.8352,14848.0
2023-12-19 12:55:00,579.88,580.68,579.24,579.64,25699.0,571.7464,572.5352,571.1154,571.5098,25699.0
2023-12-19 13:00:00,579.34,579.91,578.78,578.79,3496.0,571.214,571.776,570.6619,570.6717,3496.0
2023-12-19 13:05:00,578.78,579.08,576.88,576.88,1855.0,570.6619,570.9577,568.7885,568.7885,1855.0
2023-12-19 13:10:00,576.24,576.42,575.44,575.49,695.0,568.1575,568.335,567.3687,567.418,695.0
2023-12-19 13:15:00,575.74,576.15,575.2,576.0,1855.0,567.6645,568.0688,567.1321,567.9209,1855.0
2023-12-19 13:20:00,575.94,576.0,575.92,575.92,400.0,567.8617,567.9209,567.842,567.842,400.0
2023-12-19 13:25:00,575.83,576.04,574.58,575.38,2898.0,567.7532,567.9603,566.5208,567.3096,2898.0
2023-12-19 13:30:00,575.36,576.21,575.36,575.48,2972.0,567.2898,568.1279,567.2898,567.4081,2972.0
2023-12-19 13:35:00,575.7,575.79,574.66,574.8,1632.0,567.6251,567.7138,566.5997,566.7377,1632.0
2023-12-19 13:40:00,574.49,574.69,573.92,574.35,1800.0,566.432,566.6292,565.87,566.294,1800.0
2023-12-19 13:45:00,574.34,575.36,574.34,574.9,4297.0,566.2841,567.2898,566.2841,566.8363,4297.0
2023-12-19 13:50:00,574.65,574.65,574.07,574.25,2220.0,566.5898,566.5898,566.0179,566.1954,2220.0
2023-12-19 13:55:00,574.35,574.35,573.29,573.98,2706.0,566.294,566.294,565.2489,565.9292,2706.0
2023-12-19 14:00:00,574.48,574.57,574.02,574.04,1605.0,566.4222,566.5109,565.9686,565.9883,1605.0
2023-12-19 14:05:00,573.78,573.89,573.23,573.69,3183.0,565.732,565.8405,565.1897,565.6433,3183.0
2023-12-19 14:10:00,573.65,573.87,573.56,573.57,1400.0,565.6038,565.8207,565.5151,565.5249,1400.0
2023-12-19 14:15:00,573.08,573.35,573.08,573.24,970.0,565.0418,565.308,565.0418,565.1996,970.0
2023-12-19 14:20:00,573.41,573.79,573.3,573.59,1978.0,565.3672,565.7419,565.2587,565.5447,1978.0
2023-12-19 14:25:00,573.62,574.1,573.36,574.1,3022.0,565.5742,566.0475,565.3179,566.0475,3022.0
2023-12-19 14:30:00,574.09,574.36,574.09,574.13,1674.0,566.0376,566.3039,566.0376,566.0771,1674.0
2023-12-19 14:35:00,574.16,574.2,573.69,574.09,2550.0,566.1067,566.1461,565.6433,566.0376,2550.0
2023-12-19 14:40:00,573.94,573.94,573.3,573.63,2341.0,565.8898,565.8898,565.2587,565.5841,2341.0
2023-12-19 14:45:00,573.47,574.09,573.35,574.01,3015.0,565.4263,566.0376,565.308,565.9588,3015.0
2023-12-19 14:50:00,573.82,573.87,573.39,573.47,3896.0,565.7714,565.8207,565.3475,565.4263,3896.0
2023-12-19 14:55:00,573.45,574.08,573.44,573.82,2650.0,565.4066,566.0278,565.3968,565.7714,2650.0
2023-12-19 15:00:00,573.81,574.11,573.57,573.57,3126.0,565.7616,566.0574,565.5249,565.5249,3126.0
2023-12-19 15:05:00,573.65,573.72,572.89,573.56,5789.0,565.6038,565.6728,564.8545,565.5151,5789.0
2023-12-19 15:10:00,573.75,573.96,573.11,573.34,3448.0,565.7024,565.9095,565.0714,565.2982,3448.0
2023-12-19 15:15:00,573.21,573.27,572.94,573.0,2065.0,565.17,565.2291,564.9038,564.9629,2065.0
2023-12-19 15:20:00,572.94,573.3,572.86,573.19,4320.0,564.9038,565.2587,564.8249,565.1503,4320.0
2023-12-19 15:25:00,573.04,573.43,572.18,573.43,5115.0,565.0024,565.3869,564.1544,565.3869,5115.0
2023-12-19 15:30:00,573.42,573.42,572.31,572.7,3346.0,565.377,565.377,564.2826,564.6671,3346.0
2023-12-19 15:35:00,572.53,572.81,572.12,572.68,7534.0,564.4995,564.7756,564.0953,564.6474,7534.0
2023-12-19 15:40:00,572.57,573.69,572.57,573.56,7809.0,564.539,565.6433,564.539,565.5151,7809.0
2023-12-19 15:45:00,573.56,573.56,572.72,572.9,4504.0,565.5151,565.5151,564.6869,564.8643,4504.0
2023-12-19 15:50:00,572.96,573.55,572.83,572.98,5915.0,564.9235,565.5052,564.7953,564.9432,5915.0
2023-12-19 15:55:00,573.15,574.56,573.15,573.73,19177.0,565.1108,566.5011,565.1108,565.6827,19177.0
2023-12-20 09:30:00,568.0,572.33,565.0,569.27,15667.0,560.0331,564.3023,557.0751,561.2853,15667.0
2023-12-20 09:35:00,569.5,573.36,567.21,573.36,2272.0,561.512,565.3179,559.2541,565.3179,2272.0
2023-12-20 09:40:00,572.54,572.71,570.73,571.75,2355.0,564.5094,564.677,562.7248,563.7305,2355.0
2023-12-20 09:45:00,572.37,573.87,571.55,573.01,3864.0,564.3418,565.8207,563.5333,564.9728,3864.0
2023-12-20 09:50:00,573.92,574.5,573.76,573.76,1584.0,565.87,566.4419,565.7123,565.7123,1584.0
2023-12-20 09:55:00,573.02,573.02,572.11,572.92,1694.0,564.9827,564.9827,564.0854,564.8841,1694.0
2023-12-20 10:00:00,573.36,575.67,573.36,575.67,5696.0,565.3179,567.5955,565.3179,567.5955,5696.0
2023-12-20 10:05:00,575.53,576.4,574.44,576.09,2549.0,567.4574,568.3152,566.3827,568.0096,2549.0
2023-12-20 10:10:00,576.47,576.83,575.51,576.53,4893.0,568.3843,568.7392,567.4377,568.4434,4893.0
2023-12-20 10:15:00,576.5,577.48,576.5,576.63,4698.0,568.4138,569.3801,568.4138,568.542,4698.0
2023-12-20 10:20:00,576.9,577.05,576.25,576.81,3357.0,568.8082,568.9561,568.1673,568.7195,3357.0
2023-12-20 10:25:00,577.7,577.7,576.47,576.95,1677.0,569.597,569.597,568.3843,568.8575,1677.0
2023-12-20 10:30:00,577.3,577.83,576.45,577.14,6943.0,569.2026,569.7252,568.3645,569.0449,6943.0
2023-12-20 10:35:00,577.03,577.65,577.0,577.65,3661.0,568.9364,569.5477,568.9068,569.5477,3661.0
2023-12-20 10:40:00,577.22,577.46,576.28,577.45,4209.0,569.1237,569.3604,568.1969,569.3505,4209.0
2023-12-20 10:45:00,577.52,578.2,576.47,576.47,10193.0,569.4195,570.09,568.3843,568.3843,10193.0
2023-12-20 10:50:00,576.59,576.59,576.18,576.52,1101.0,568.5026,568.5026,568.0983,568.4336,1101.0
2023-12-20 10:55:00,576.54,576.73,575.76,576.73,1453.0,568.4533,568.6406,567.6842,568.6406,1453.0
2023-12-20 11:00:00,575.81,576.63,575.44,575.74,1924.0,567.7335,568.542,567.3687,567.6645,1924.0
2023-12-20 11:05:00,575.84,576.17,575.18,575.19,2655.0,567.7631,568.0885,567.1124,567.1222,2655.0
2023-12-20 11:10:00,575.68,576.05,575.26,575.42,1500.0,567.6053,567.9702,567.1912,567.349,1500.0
2023-12-20 11:15:00,574.67,575.12,574.19,574.19,4091.0,566.6095,567.0532,566.1362,566.1362,4091.0
2023-12-20 11:20:00,574.29,574.3,574.29,574.29,100.0,566.2348,566.2447,566.2348,566.2348,100.0
2023-12-20 11:25:00,574.55,574.63,573.45,574.17,3486.0,566.4912,566.5701,565.4066,566.1165,3486.0
2023-12-20 11:30:00,573.97,574.47,573.8,573.8,1871.0,565.9193,566.4123,565.7517,565.7517,1871.0
2023-12-20 11:35:00,573.15,573.82,573.0,573.82,2408.0,565.1108,565.7714,564.9629,565.7714,2408.0
2023-12-20 11:40:00,573.88,573.93,573.17,573.73,1200.0,565.8306,565.8799,565.1306,565.6827,1200.0
2023-12-20 11:45:00,574.15,574.68,573.38,574.47,5023.0,566.0968,566.6194,565.3376,566.4123,5023.0
2023-12-20 11:50:00,574.36,575.72,574.36,575.51,1997.0,566.3039,567.6448,566.3039,567.4377,1997.0
2023-12-20 11:55:00,576.37,576.37,575.42,575.43,1271.0,568.2857,568.2857,567.349,567.3589,1271.0
2023-12-20 12:00:00,575.41,575.85,575.41,575.85,1811.0,567.3391,567.773,567.3391,567.773,1811.0
2023-12-20 12:05:00,575.6,575.79,574.51,574.52,1208.0,567.5265,567.7138,566.4518,566.4616,1208.0
2023-12-20 12:10:00,574.74,574.75,574.22,574.22,1007.0,566.6785,566.6884,566.1658,566.1658,1007.0
2023-12-20 12:15:00,574.36,574.49,574.19,574.22,1381.0,566.3039,566.432,566.1362,566.1658,1381.0
2023-12-20 12:20:00,574.22,574.79,573.83,574.72,1649.0,566.1658,566.7278,565.7813,566.6588,1649.0
2023-12-20 12:25:00,574.53,574.8,574.52,574.75,356.0,566.4715,566.7377,566.4616,566.6884,356.0
2023-12-20 12:30:00,574.68,574.68,572.89,573.04,1200.0,566.6194,566.6194,564.8545,565.0024,1200.0
2023-12-20 12:35:00,572.89,573.98,572.89,573.91,1735.0,564.8545,565.9292,564.8545,565.8602,1735.0
2023-12-20 12:40:00,573.85,574.18,573.66,573.85,1750.0,565.801,566.1264,565.6137,565.801,1750.0
2023-12-20 12:45:00,574.09,574.36,574.09,574.36,200.0,566.0376,566.3039,566.0376,566.3039,200.0
2023-12-20 12:50:00,574.39,575.29,574.39,575.11,1753.0,566.3334,567.2208,566.3334,567.0433,1753.0
2023-12-20 12:55:00,575.34,576.5,575.33,576.42,1932.0,567.2701,568.4138,567.2603,568.335,1932.0
2023-12-20 13:00:00,576.4,576.42,575.39,576.11,1874.0,568.3152,568.335,567.3194,568.0293,1874.0
2023-12-20 13:05:00,576.95,577.26,576.95,576.99,610.0,568.8575,569.1632,568.8575,568.897,610.0
2023-12-20 13:10:00,577.13,577.19,575.97,575.97,1500.0,569.035,569.0942,567.8913,567.8913,1500.0
2023-12-20 13:15:00,575.77,576.2,575.77,576.2,500.0,567.6941,568.1181,567.6941,568.1181,500.0
2023-12-20 13:20:00,576.17,576.17,575.25,575.25,600.0,568.0885,568.0885,567.1814,567.1814,600.0
2023-12-20 13:25:00,575.07,575.49,574.56,575.38,1377.0,567.0039,567.418,566.5011,567.3096,1377.0
2023-12-20 13:30:00,575.34,575.39,574.63,574.63,1339.0,567.2701,567.3194,566.5701,566.5701,1339.0
2023-12-20 13:35:00,574.64,575.1,574.17,574.76,2234.0,566.5799,567.0335,566.1165,566.6982,2234.0
2023-12-20 13:40:00,574.2,574.2,574.15,574.15,350.0,566.1461,566.1461,566.0968,566.0968,350.0
2023-12-20 13:45:00,573.95,574.25,573.58,573.97,2944.0,565.8996,566.1954,565.5348,565.9193,2944.0
2023-12-20 13:50:00,573.89,574.29,573.87,573.9,501.0,565.8405,566.2348,565.8207,565.8503,501.0
2023-12-20 13:55:00,573.58,573.58,572.93,573.21,1445.0,565.5348,565.5348,564.8939,565.17,1445.0
2023-12-20 14:00:00,572.93,572.93,572.0,572.29,1600.0,564.8939,564.8939,563.977,564.2629,1600.0
2023-12-20 14:05:00,572.29,572.99,572.28,572.4,1816.0,564.2629,564.9531,564.253,564.3714,1816.0
2023-12-20 14:10:00,572.55,573.15,572.55,573.15,701.0,564.5192,565.1108,564.5192,565.1108,701.0
2023-12-20 14:15:00,573.16,573.47,572.54,572.75,3433.0,565.1207,565.4263,564.5094,564.7164,3433.0
2023-12-20 14:20:00,572.56,572.75,572.44,572.49,909.0,564.5291,564.7164,564.4108,564.4601,909.0
2023-12-20 14:25:00,572.62,572.62,571.94,571.95,2017.0,564.5883,564.5883,563.9178,563.9277,2017.0
2023-12-20 14:30:00,571.98,572.06,571.0,571.24,1472.0,563.9572,564.0361,562.991,563.2276,1472.0
2023-12-20 14:35:00,571.24,571.35,568.47,568.63,3940.0,563.2276,563.3361,560.4965,560.6542,3940.0
2023-12-20 14:40:00,568.62,569.15,565.51,565.51,16124.0,560.6444,561.1669,557.578,557.578,16124.0
2023-12-20 14:45:00,566.19,567.65,565.03,565.96,7097.0,558.2485,559.688,557.1047,558.0217,7097.0
2023-12-20 14:50:00,566.17,566.35,561.23,564.42,8804.0,558.2287,558.4062,553.358,556.5033,8804.0
2023-12-20 14:55:00,564.47,564.84,562.91,563.21,2587.0,556.5526,556.9174,555.0145,555.3103,2587.0
2023-12-20 15:00:00,564.07,564.07,560.76,561.16,2200.0,556.1582,556.1582,552.8946,553.289,2200.0
2023-12-20 15:05:00,560.36,561.76,559.72,561.16,7759.0,552.5002,553.8806,551.8692,553.289,7759.0
2023-12-20 15:10:00,561.98,563.32,561.26,561.6,18002.0,554.0975,555.4187,553.3876,553.7228,18002.0
2023-12-20 15:15:00,562.6,564.59,562.6,564.12,4178.0,554.7088,556.6709,554.7088,556.2075,4178.0
2023-12-20 15:20:00,564.12,564.83,562.66,562.66,3395.0,556.2075,556.9075,554.768,554.768,3395.0
2023-12-20 15:25:00,561.73,562.74,559.21,559.54,4741.0,553.851,554.8468,551.3664,551.6917,4741.0
2023-12-20 15:30:00,560.29,561.33,559.01,560.64,4630.0,552.4312,553.4566,551.1692,552.7763,4630.0
2023-12-20 15:35:00,560.1,560.85,559.18,559.93,6115.0,552.2439,552.9834,551.3368,552.0763,6115.0
2023-12-20 15:40:00,559.84,560.4,559.36,560.27,10335.0,551.9875,552.5397,551.5143,552.4115,10335.0
2023-12-20 15:45:00,560.31,560.66,559.16,560.47,7757.0,552.4509,552.796,551.3171,552.6087,7757.0
2023-12-20 15:50:00,560.91,561.44,558.65,559.47,6361.0,553.0425,553.5651,550.8142,551.6227,6361.0
2023-12-20 15:55:00,558.84,558.97,556.62,558.35,31379.0,551.0015,551.1297,548.8127,550.5184,31379.0
2023-12-21 09:30:00,568.0,568.18,565.65,566.14,8689.0,560.0331,560.2105,557.716,558.1992,8689.0
2023-12-21 09:35:00,567.0,569.48,566.88,569.11,3198.0,559.0471,561.4923,558.9288,561.1275,3198.0
2023-12-21 09:40:00,568.93,568.93,565.0,566.5,2870.0,560.95,560.95,557.0751,558.5541,2870.0
2023-12-21 09:45:00,567.7,570.29,567.28,568.75,4822.0,559.7373,562.2909,559.3232,560.7725,4822.0
2023-12-21 09:50:00,568.72,571.45,568.72,569.01,2702.0,560.743,563.4347,560.743,561.0289,2702.0
2023-12-21 09:55:00,569.01,569.42,566.61,567.44,3171.0,561.0289,561.4331,558.6626,559.4809,3171.0
2023-12-21 10:00:00,567.07,567.25,565.5,566.98,2650.0,559.1161,559.2936,557.5681,559.0274,2650.0
2023-12-21 10:05:00,566.39,567.59,565.72,566.33,1608.0,558.4456,559.6288,557.785,558.3865,1608.0
2023-12-21 10:10:00,566.28,568.63,565.72,568.63,2900.0,558.3372,560.6542,557.785,560.6542,2900.0
2023-12-21 10:15:00,567.85,568.65,567.8,568.64,1244.0,559.8852,560.6739,559.8359,560.6641,1244.0
2023-12-21 10:20:00,568.38,569.58,568.38,568.61,1103.0,560.4077,561.5909,560.4077,560.6345,1103.0
2023-12-21 10:25:00,570.09,570.09,567.1,567.2,2439.0,562.0938,562.0938,559.1457,559.2443,2439.0
2023-12-21 10:30:00,567.41,568.59,567.41,568.14,1041.0,559.4513,560.6148,559.4513,560.1711,1041.0
2023-12-21 10:35:00,567.49,567.49,565.45,565.61,3973.0,559.5302,559.5302,557.5188,557.6766,3973.0
2023-12-21 10:40:00,565.61,566.71,565.49,566.71,4051.0,557.6766,558.7612,557.5583,558.7612,4051.0
2023-12-21 10:45:00,567.09,567.18,565.08,565.3,5520.0,559.1358,559.2246,557.154,557.3709,5520.0
2023-12-21 10:50:00,564.87,566.4,564.87,566.4,1818.0,556.947,558.4555,556.947,558.4555,1818.0
2023-12-21 10:55:00,566.19,566.72,565.68,566.27,1244.0,558.2485,558.771,557.7456,558.3273,1244.0
2023-12-21 11:00:00,567.73,567.87,567.24,567.24,1908.0,559.7669,559.9049,559.2837,559.2837,1908.0
2023-12-21 11:05:00,566.86,567.09,566.08,566.09,4705.0,558.9091,559.1358,558.14,558.1499,4705.0
2023-12-21 11:10:00,566.54,566.54,566.04,566.45,300.0,558.5935,558.5935,558.1006,558.5048,300.0
2023-12-21 11:15:00,566.9,567.26,566.9,567.26,1211.0,558.9485,559.3034,558.9485,559.3034,1211.0
2023-12-21 11:20:00,568.51,568.51,567.69,567.8,1293.0,560.5359,560.5359,559.7274,559.8359,1293.0
2023-12-21 11:25:00,568.13,568.18,567.42,567.49,1815.0,560.1612,560.2105,559.4612,559.5302,1815.0
2023-12-21 11:30:00,568.27,568.31,567.53,567.53,1903.0,560.2993,560.3387,559.5697,559.5697,1903.0
2023-12-21 11:35:00,568.19,569.01,567.9,568.15,1000.0,560.2204,561.0289,559.9345,560.181,1000.0
2023-12-21 11:40:00,568.05,568.05,568.05,568.05,100.0,560.0824,560.0824,560.0824,560.0824,100.0
2023-12-21 11:45:00,568.2,568.2,567.01,567.02,2419.0,560.2303,560.2303,559.057,559.0668,2419.0
2023-12-21 11:50:00,566.92,566.92,566.47,566.47,360.0,558.9682,558.9682,558.5245,558.5245,360.0
2023-12-21 11:55:00,566.22,566.29,565.49,566.29,1405.0,558.278,558.3471,557.5583,558.3471,1405.0
2023-12-21 12:00:00,565.22,565.55,564.58,564.58,2520.0,557.2921,557.6174,556.661,556.661,2520.0
2023-12-21 12:05:00,564.79,564.8,564.37,564.53,600.0,556.8681,556.878,556.454,556.6117,600.0
2023-12-21 12:10:00,564.62,564.99,564.03,564.03,1401.0,556.7005,557.0653,556.1188,556.1188,1401.0
2023-12-21 12:15:00,564.08,565.1,563.93,565.1,2669.0,556.168,557.1737,556.0202,557.1737,2669.0
2023-12-21 12:20:00,565.14,565.15,563.8,564.39,2967.0,557.2132,557.223,555.892,556.4737,2967.0
2023-12-21 12:25:00,563.68,564.11,563.5,563.62,1848.0,555.7737,556.1976,555.5962,555.7145,1848.0
2023-12-21 12:30:00,563.59,565.39,563.27,563.78,3591.0,555.6849,557.4597,555.3694,555.8723,3591.0
2023-12-21 12:35:00,563.05,564.51,563.05,564.19,1100.0,555.1525,556.592,555.1525,556.2765,1100.0
2023-12-21 12:40:00,564.89,565.73,564.48,564.75,4180.0,556.9667,557.7949,556.5624,556.8287,4180.0
2023-12-21 12:45:00,564.85,565.28,564.81,565.26,3275.0,556.9272,557.3512,556.8878,557.3315,3275.0
2023-12-21 12:50:00,565.28,565.28,564.25,564.72,900.0,557.3512,557.3512,556.3357,556.7991,900.0
2023-12-21 12:55:00,564.33,565.06,564.32,565.06,700.0,556.4145,557.1343,556.4047,557.1343,700.0
2023-12-21 13:00:00,565.51,566.4,565.5,565.6,800.0,557.578,558.4555,557.5681,557.6667,800.0
2023-12-21 13:05:00,565.87,565.92,565.29,565.86,744.0,557.9329,557.9822,557.3611,557.9231,744.0
2023-12-21 13:10:00,565.96,566.59,565.89,565.89,600.0,558.0217,558.6428,557.9527,557.9527,600.0
2023-12-21 13:15:00,566.18,566.18,564.67,564.77,1066.0,558.2386,558.2386,556.7498,556.8484,1066.0
2023-12-21 13:20:00,564.25,566.45,563.81,566.4,2142.0,556.3357,558.5048,555.9018,558.4555,2142.0
2023-12-21 13:25:00,565.85,566.32,565.45,566.32,1284.0,557.9132,558.3766,557.5188,558.3766,1284.0
2023-12-21 13:30:00,566.58,566.97,566.15,566.24,2008.0,558.633,559.0175,558.209,558.2978,2008.0
2023-12-21 13:35:00,566.24,566.58,566.02,566.58,400.0,558.2978,558.633,558.0808,558.633,400.0
2023-12-21 13:40:00,566.06,566.35,565.94,566.34,1400.0,558.1203,558.4062,558.002,558.3963,1400.0
2023-12-21 13:45:00,566.35,567.0,566.34,566.77,1594.0,558.4062,559.0471,558.3963,558.8203,1594.0
2023-12-21 13:50:00,566.52,567.65,566.36,567.42,1900.0,558.5738,559.688,558.4161,559.4612,1900.0
2023-12-21 13:55:00,567.21,568.25,567.2,568.15,1920.0,559.2541,560.2796,559.2443,560.181,1920.0
2023-12-21 14:00:00,567.93,568.24,567.48,568.18,1208.0,559.964,560.2697,559.5204,560.2105,1208.0
2023-12-21 14:05:00,567.93,567.94,567.42,567.42,704.0,559.964,559.9739,559.4612,559.4612,704.0
2023-12-21 14:10:00,567.95,567.98,566.95,567.11,1000.0,559.9838,560.0133,558.9978,559.1555,1000.0
2023-12-21 14:15:00,567.53,569.17,567.53,569.17,1000.0,559.5697,561.1867,559.5697,561.1867,1000.0
2023-12-21 14:20:00,568.69,568.69,567.18,567.18,500.0,560.7134,560.7134,559.2246,559.2246,500.0
2023-12-21 14:25:00,568.35,568.54,568.06,568.54,933.0,560.3782,560.5655,560.0922,560.5655,933.0
2023-12-21 14:30:00,568.44,568.44,568.03,568.4,647.0,560.4669,560.4669,560.0626,560.4275,647.0
2023-12-21 14:35:00,568.7,568.95,568.45,568.58,1749.0,560.7232,560.9697,560.4768,560.6049,1749.0
2023-12-21 14:40:00,568.93,569.38,568.73,569.38,825.0,560.95,561.3937,560.7528,561.3937,825.0
2023-12-21 14:45:00,569.91,569.91,568.94,568.94,2172.0,561.9163,561.9163,560.9599,560.9599,2172.0
2023-12-21 14:50:00,569.2,569.26,568.65,568.8,1300.0,561.2162,561.2754,560.6739,560.8218,1300.0
2023-12-21 14:55:00,569.03,569.03,568.22,568.23,900.0,561.0486,561.0486,560.25,560.2598,900.0
2023-12-21 15:00:00,568.33,568.62,567.94,568.42,1037.0,560.3584,560.6444,559.9739,560.4472,1037.0
2023-12-21 15:05:00,568.11,568.11,567.16,567.34,1100.0,560.1415,560.1415,559.2048,559.3823,1100.0
2023-12-21 15:10:00,567.34,568.62,567.34,568.62,2182.0,559.3823,560.6444,559.3823,560.6444,2182.0
2023-12-21 15:15:00,568.62,568.99,568.41,568.64,4531.0,560.6444,561.0092,560.4373,560.6641,4531.0
2023-12-21 15:20:00,568.88,569.15,568.43,568.98,1749.0,560.9007,561.1669,560.457,560.9993,1749.0
2023-12-21 15:25:00,568.72,570.03,568.64,570.02,778.0,560.743,562.0346,560.6641,562.0247,778.0
2023-12-21 15:30:00,570.41,570.54,569.35,569.35,3205.0,562.4093,562.5374,561.3641,561.3641,3205.0
2023-12-21 15:35:00,568.99,570.14,568.58,569.87,3074.0,561.0092,562.1431,560.6049,561.8768,3074.0
2023-12-21 15:40:00,569.87,570.57,569.83,570.05,2875.0,561.8768,562.567,561.8374,562.0543,2875.0
2023-12-21 15:45:00,569.91,570.52,569.91,570.25,2485.0,561.9163,562.5177,561.9163,562.2515,2485.0
2023-12-21 15:50:00,570.5,571.0,570.24,570.39,4163.0,562.498,562.991,562.2416,562.3895,4163.0
2023-12-21 15:55:00,570.83,571.27,570.08,570.95,16331.0,562.8234,563.2572,562.0839,562.9417,16331.0
2023-12-22 09:30:00,570.17,571.94,569.25,571.94,5046.0,562.1726,563.9178,561.2655,563.9178,5046.0
2023-12-22 09:35:00,573.68,574.45,572.74,574.1,2490.0,565.6334,566.3926,564.7066,566.0475,2490.0
2023-12-22 09:40:00,574.32,575.5,573.25,573.44,2192.0,566.2644,567.4279,565.2094,565.3968,2192.0
2023-12-22 09:45:00,574.36,574.36,570.96,570.96,1538.0,566.3039,566.3039,562.9515,562.9515,1538.0
2023-12-22 09:50:00,571.29,572.31,571.01,571.5,1245.0,563.2769,564.2826,563.0008,563.484,1245.0
2023-12-22 09:55:00,572.1,572.53,571.82,571.82,1009.0,564.0756,564.4995,563.7995,563.7995,1009.0
2023-12-22 10:00:00,572.67,574.48,572.67,573.6,1420.0,564.6376,566.4222,564.6376,565.5545,1420.0
2023-12-22 10:05:00,572.54,572.6,571.89,572.6,1316.0,564.5094,564.5685,563.8685,564.5685,1316.0
2023-12-22 10:10:00,571.56,571.84,571.0,571.72,1615.0,563.5431,563.8192,562.991,563.7009,1615.0
2023-12-22 10:15:00,571.24,572.13,571.17,571.75,706.0,563.2276,564.1051,563.1586,563.7305,706.0
2023-12-22 10:20:00,571.46,572.25,571.21,571.46,1968.0,563.4445,564.2235,563.198,563.4445,1968.0
2023-12-22 10:25:00,570.91,572.78,570.91,572.77,1156.0,562.9022,564.746,562.9022,564.7362,1156.0
2023-12-22 10:30:00,572.82,573.5,572.64,573.5,900.0,564.7855,565.4559,564.608,565.4559,900.0
2023-12-22 10:35:00,573.08,573.08,571.84,571.85,450.0,565.0418,565.0418,563.8192,563.8291,450.0
2023-12-22 10:40:00,571.46,572.84,571.24,571.24,2466.0,563.4445,564.8052,563.2276,563.2276,2466.0
2023-12-22 10:45:00,571.33,572.02,571.15,571.6,1915.0,563.3164,563.9967,563.1389,563.5826,1915.0
2023-12-22 10:50:00,572.12,572.12,571.31,571.35,1100.0,564.0953,564.0953,563.2966,563.3361,1100.0
2023-12-22 10:55:00,571.15,571.23,569.76,569.79,2320.0,563.1389,563.2178,561.7684,561.798,2320.0
2023-12-22 11:00:00,568.98,569.73,568.97,569.73,1300.0,560.9993,561.7388,560.9895,561.7388,1300.0
2023-12-22 11:05:00,569.79,569.79,569.0,569.29,1225.0,561.798,561.798,561.019,561.305,1225.0
2023-12-22 11:10:00,569.43,569.8,568.94,569.75,1341.0,561.443,561.8078,560.9599,561.7585,1341.0
2023-12-22 11:15:00,569.71,569.82,569.29,569.42,1408.0,561.7191,561.8275,561.305,561.4331,1408.0
2023-12-22 11:20:00,569.89,570.78,569.89,570.35,1206.0,561.8966,562.7741,561.8966,562.3501,1206.0
2023-12-22 11:25:00,570.14,570.82,570.14,570.38,1145.0,562.1431,562.8135,562.1431,562.3797,1145.0
2023-12-22 11:30:00,570.57,570.87,570.57,570.87,1006.0,562.567,562.8628,562.567,562.8628,1006.0
2023-12-22 11:35:00,570.87,570.87,569.96,570.63,3047.0,562.8628,562.8628,561.9656,562.6262,3047.0
2023-12-22 11:40:00,570.3,570.38,569.72,569.76,1010.0,562.3008,562.3797,561.7289,561.7684,1010.0
2023-12-22 11:45:00,569.41,569.57,568.32,568.32,1725.0,561.4233,561.581,560.3486,560.3486,1725.0
2023-12-22 11:50:00,568.92,569.05,568.81,568.81,700.0,560.9402,561.0683,560.8317,560.8317,700.0
2023-12-22 11:55:00,569.35,569.57,569.08,569.08,1814.0,561.3641,561.581,561.0979,561.0979,1814.0
2023-12-22 12:00:00,569.69,569.78,568.92,569.43,1187.0,561.6994,561.7881,560.9402,561.443,1187.0
2023-12-22 12:05:00,569.06,569.06,567.82,567.82,801.0,561.0782,561.0782,559.8556,559.8556,801.0
2023-12-22 12:10:00,567.47,568.35,567.24,567.24,3416.0,559.5105,560.3782,559.2837,559.2837,3416.0
2023-12-22 12:15:00,567.65,568.35,567.16,568.35,1699.0,559.688,560.3782,559.2048,560.3782,1699.0
2023-12-22 12:20:00,568.03,568.52,568.02,568.33,2222.0,560.0626,560.5458,560.0528,560.3584,2222.0
2023-12-22 12:25:00,568.09,569.78,568.06,569.78,2987.0,560.1218,561.7881,560.0922,561.7881,2987.0
2023-12-22 12:30:00,569.59,569.86,569.47,569.53,751.0,561.6008,561.867,561.4824,561.5416,751.0
2023-12-22 12:35:00,569.65,570.37,569.33,570.07,1300.0,561.6599,562.3698,561.3444,562.074,1300.0
2023-12-22 12:40:00,570.29,570.77,570.29,570.77,307.0,562.2909,562.7642,562.2909,562.7642,307.0
2023-12-22 12:45:00,571.12,571.15,570.02,570.34,1715.0,563.1093,563.1389,562.0247,562.3402,1715.0
2023-12-22 12:50:00,570.42,570.49,570.29,570.29,1086.0,562.4191,562.4881,562.2909,562.2909,1086.0
2023-12-22 12:55:00,569.97,570.21,569.58,569.84,1000.0,561.9754,562.2121,561.5909,561.8473,1000.0
2023-12-22 13:00:00,570.18,570.25,569.86,570.04,806.0,562.1825,562.2515,561.867,562.0445,806.0
2023-12-22 13:05:00,570.5,571.09,570.33,570.7,1227.0,562.498,563.0797,562.3304,562.6952,1227.0
2023-12-22 13:10:00,570.43,570.48,570.42,570.48,200.0,562.429,562.4783,562.4191,562.4783,200.0
2023-12-22 13:15:00,570.71,570.71,570.39,570.39,701.0,562.7051,562.7051,562.3895,562.3895,701.0
2023-12-22 13:20:00,570.31,570.8,570.31,570.6,775.0,562.3107,562.7938,562.3107,562.5966,775.0
2023-12-22 13:25:00,570.54,570.62,570.44,570.44,500.0,562.5374,562.6163,562.4388,562.4388,500.0
2023-12-22 13:30:00,570.37,570.37,570.04,570.04,602.0,562.3698,562.3698,562.0445,562.0445,602.0
2023-12-22 13:35:00,570.07,570.31,569.75,569.75,1690.0,562.074,562.3107,561.7585,561.7585,1690.0
2023-12-22 13:40:00,569.81,570.2,569.49,570.2,900.0,561.8177,562.2022,561.5022,562.2022,900.0
2023-12-22 13:45:00,570.41,570.41,570.41,570.41,400.0,562.4093,562.4093,562.4093,562.4093,400.0
2023-12-22 13:50:00,570.27,570.89,570.22,570.42,650.0,562.2712,562.8825,562.2219,562.4191,650.0
2023-12-22 13:55:00,570.86,571.26,570.51,570.51,2200.0,562.853,563.2473,562.5079,562.5079,2200.0
2023-12-22 14:00:00,571.18,571.18,570.94,570.94,200.0,563.1685,563.1685,562.9318,562.9318,200.0
2023-12-22 14:05:00,570.27,570.27,569.01,569.2,4086.0,562.2712,562.2712,561.0289,561.2162,4086.0
2023-12-22 14:10:00,569.1,569.84,569.1,569.82,3050.0,561.1176,561.8473,561.1176,561.8275,3050.0
2023-12-22 14:15:00,569.68,569.8,568.21,568.59,3057.0,561.6895,561.8078,560.2401,560.6148,3057.0
2023-12-22 14:20:00,568.67,568.67,567.35,567.35,1096.0,560.6937,560.6937,559.3922,559.3922,1096.0
2023-12-22 14:25:00,567.07,567.66,566.89,567.65,753.0,559.1161,559.6978,558.9386,559.688,753.0
2023-12-22 14:30:00,567.12,567.16,566.37,567.13,4017.0,559.1654,559.2048,558.4259,559.1753,4017.0
2023-12-22 14:35:00,567.93,568.32,567.71,568.28,453.0,559.964,560.3486,559.7471,560.3091,453.0
2023-12-22 14:40:00,569.35,570.23,568.57,570.23,1300.0,561.3641,562.2318,560.5951,562.2318,1300.0
2023-12-22 14:45:00,570.25,570.61,569.7,569.71,1713.0,562.2515,562.6065,561.7092,561.7191,1713.0
2023-12-22 14:50:00,570.22,570.96,569.64,570.84,1459.0,562.2219,562.9515,561.6501,562.8332,1459.0
2023-12-22 14:55:00,570.55,570.96,570.52,570.96,600.0,562.5473,562.9515,562.5177,562.9515,600.0
2023-12-22 15:00:00,571.54,571.54,570.12,570.54,1600.0,563.5234,563.5234,562.1233,562.5374,1600.0
2023-12-22 15:05:00,570.69,570.69,569.96,569.96,1422.0,562.6853,562.6853,561.9656,561.9656,1422.0
2023-12-22 15:10:00,570.44,570.83,570.33,570.52,1500.0,562.4388,562.8234,562.3304,562.5177,1500.0
2023-12-22 15:15:00,570.53,570.53,569.88,569.88,854.0,562.5276,562.5276,561.8867,561.8867,854.0
2023-12-22 15:20:00,569.76,570.52,569.68,570.52,1188.0,561.7684,562.5177,561.6895,562.5177,1188.0
2023-12-22 15:25:00,570.73,571.18,570.49,570.58,1320.0,562.7248,563.1685,562.4881,562.5769,1320.0
2023-12-22 15:30:00,570.58,570.58,569.88,569.88,903.0,562.5769,562.5769,561.8867,561.8867,903.0
2023-12-22 15:35:00,569.66,570.18,569.5,569.5,3325.0,561.6698,562.1825,561.512,561.512,3325.0
2023-12-22 15:40:00,569.34,570.36,569.1,570.06,5610.0,561.3543,562.36,561.1176,562.0642,5610.0
2023-12-22 15:45:00,570.3,570.47,569.74,569.74,2479.0,562.3008,562.4684,561.7487,561.7487,2479.0
2023-12-22 15:50:00,569.19,570.95,569.18,570.61,5749.0,561.2064,562.9417,561.1965,562.6065,5749.0
2023-12-22 15:55:00,570.43,570.97,570.15,570.97,20840.0,562.429,562.9614,562.1529,562.9614,20840.0
2023-12-26 09:30:00,573.13,576.27,572.09,575.17,9045.0,565.0911,568.1871,564.0657,567.1025,9045.0
2023-12-26 09:35:00,575.88,576.92,573.69,576.86,3158.0,567.8025,568.828,565.6433,568.7688,3158.0
2023-12-26 09:40:00,575.37,575.5,573.55,574.21,2340.0,567.2997,567.4279,565.5052,566.156,2340.0
2023-12-26 09:45:00,574.57,575.77,574.28,575.76,2638.0,566.5109,567.6941,566.225,567.6842,2638.0
2023-12-26 09:50:00,576.8,577.71,576.65,576.82,2877.0,568.7096,569.6069,568.5617,568.7294,2877.0
2023-12-26 09:55:00,577.07,578.45,577.06,577.93,2632.0,568.9758,570.3365,568.966,569.8238,2632.0
2023-12-26 10:00:00,578.14,578.22,577.44,578.02,3172.0,570.0308,570.1097,569.3407,569.9125,3172.0
2023-12-26 10:05:00,577.46,580.42,577.46,580.0,7995.0,569.3604,572.2789,569.3604,571.8648,7995.0
2023-12-26 10:10:00,580.29,580.75,579.29,579.29,3164.0,572.1507,572.6042,571.1647,571.1647,3164.0
2023-12-26 10:15:00,578.51,578.71,578.05,578.61,3159.0,570.3956,570.5928,569.9421,570.4942,3159.0
2023-12-26 10:20:00,578.93,579.48,578.4,579.41,2410.0,570.8098,571.352,570.2872,571.283,2410.0
2023-12-26 10:25:00,579.36,579.84,578.56,578.56,2248.0,571.2337,571.707,570.4449,570.4449,2248.0
2023-12-26 10:30:00,579.11,579.25,578.08,579.18,6900.0,570.9872,571.1253,569.9717,571.0563,6900.0
2023-12-26 10:35:00,579.01,579.7,578.9,579.5,4035.0,570.8886,571.569,570.7802,571.3718,4035.0
2023-12-26 10:40:00,579.28,579.28,577.72,578.08,2395.0,571.1548,571.1548,569.6167,569.9717,2395.0
2023-12-26 10:45:00,577.75,578.39,577.63,578.39,1590.0,569.6463,570.2773,569.528,570.2773,1590.0
2023-12-26 10:50:00,578.62,578.63,577.43,577.56,1716.0,570.5041,570.514,569.3308,569.459,1716.0
2023-12-26 10:55:00,577.6,578.46,577.6,578.46,1233.0,569.4984,570.3464,569.4984,570.3464,1233.0
2023-12-26 11:00:00,578.46,578.87,578.25,578.58,1546.0,570.3464,570.7506,570.1393,570.4647,1546.0
2023-12-26 11:05:00,578.75,579.52,578.41,579.51,1835.0,570.6323,571.3915,570.2971,571.3816,1835.0
2023-12-26 11:10:00,579.51,579.53,578.7,579.33,1500.0,571.3816,571.4013,570.583,571.2041,1500.0
2023-12-26 11:15:00,579.08,579.09,579.07,579.09,442.0,570.9577,570.9675,570.9478,570.9675,442.0
2023-12-26 11:20:00,578.88,579.57,578.46,579.57,4485.0,570.7605,571.4408,570.3464,571.4408,4485.0
2023-12-26 11:25:00,579.55,579.55,578.88,578.88,3598.0,571.4211,571.4211,570.7605,570.7605,3598.0
2023-12-26 11:30:00,578.9,579.68,578.53,579.68,2355.0,570.7802,571.5492,570.4154,571.5492,2355.0
2023-12-26 11:35:00,579.28,579.33,578.96,579.17,1900.0,571.1548,571.2041,570.8393,571.0464,1900.0
2023-12-26 11:40:00,579.13,579.13,578.74,579.12,1730.0,571.007,571.007,570.6224,570.9971,1730.0
2023-12-26 11:45:00,579.3,579.77,579.19,579.44,2325.0,571.1746,571.638,571.0661,571.3126,2325.0
2023-12-26 11:50:00,580.15,580.79,580.15,580.79,1483.0,572.0126,572.6437,572.0126,572.6437,1483.0
2023-12-26 11:55:00,580.86,581.27,580.47,581.0,3157.0,572.7127,573.1169,572.3282,572.8507,3157.0
2023-12-26 12:00:00,580.89,581.03,580.49,581.03,1616.0,572.7423,572.8803,572.3479,572.8803,1616.0
2023-12-26 12:05:00,580.92,581.01,580.53,580.53,1019.0,572.7718,572.8606,572.3873,572.3873,1019.0
2023-12-26 12:10:00,581.0,582.4,580.99,581.73,6456.0,572.8507,574.2311,572.8409,573.5705,6456.0
2023-12-26 12:15:00,581.97,582.08,581.79,582.08,300.0,573.8071,573.9156,573.6296,573.9156,300.0
2023-12-26 12:20:00,581.82,582.46,581.6,582.46,2228.0,573.6592,574.2902,573.4423,574.2902,2228.0
2023-12-26 12:25:00,582.23,582.23,581.58,581.58,2149.0,574.0635,574.0635,573.4226,573.4226,2149.0
2023-12-26 12:30:00,582.03,582.45,581.73,582.01,1508.0,573.8663,574.2804,573.5705,573.8466,1508.0
2023-12-26 12:35:00,581.85,581.85,580.83,580.83,2175.0,573.6888,573.6888,572.6831,572.6831,2175.0
2023-12-26 12:40:00,580.9,581.63,580.85,581.63,800.0,572.7521,573.4719,572.7028,573.4719,800.0
2023-12-26 12:45:00,581.62,582.28,581.62,582.21,2395.0,573.462,574.1128,573.462,574.0438,2395.0
2023-12-26 12:50:00,582.06,582.06,581.68,582.0,1071.0,573.8959,573.8959,573.5212,573.8367,1071.0
2023-12-26 12:55:00,581.56,581.56,580.59,580.97,1242.0,573.4029,573.4029,572.4465,572.8211,1242.0
2023-12-26 13:00:00,581.16,581.64,581.16,581.64,3729.0,573.0085,573.4817,573.0085,573.4817,3729.0
2023-12-26 13:05:00,581.68,582.17,581.68,581.94,1300.0,573.5212,574.0043,573.5212,573.7775,1300.0
2023-12-26 13:10:00,581.99,582.4,581.98,582.29,1700.0,573.8268,574.2311,573.817,574.1226,1700.0
2023-12-26 13:15:00,582.8,583.0,582.47,582.76,1434.0,574.6255,574.8227,574.3001,574.586,1434.0
2023-12-26 13:20:00,583.18,583.18,582.2,582.75,2001.0,575.0001,575.0001,574.0339,574.5762,2001.0
2023-12-26 13:25:00,582.41,582.88,582.32,582.5,730.0,574.2409,574.7044,574.1522,574.3297,730.0
2023-12-26 13:30:00,582.72,582.84,582.54,582.79,1916.0,574.5466,574.6649,574.3691,574.6156,1916.0
2023-12-26 13:35:00,582.65,582.97,582.65,582.7,1397.0,574.4776,574.7931,574.4776,574.5269,1397.0
2023-12-26 13:40:00,582.57,583.41,582.57,583.23,1700.0,574.3987,575.2269,574.3987,575.0494,1700.0
2023-12-26 13:45:00,583.69,584.05,583.69,584.04,1050.0,575.503,575.8579,575.503,575.8481,1050.0
2023-12-26 13:50:00,583.55,583.84,583.29,583.84,1600.0,575.365,575.6509,575.1086,575.6509,1600.0
2023-12-26 13:55:00,583.94,584.64,583.77,584.64,1991.0,575.7495,576.4397,575.5819,576.4397,1991.0
2023-12-26 14:00:00,584.76,585.01,584.42,584.69,2198.0,576.558,576.8045,576.2228,576.489,2198.0
2023-12-26 14:05:00,584.91,585.11,584.89,585.11,805.0,576.7059,576.9031,576.6862,576.9031,805.0
2023-12-26 14:10:00,585.27,585.43,584.99,585.43,2407.0,577.0608,577.2186,576.7848,577.2186,2407.0
2023-12-26 14:15:00,585.5,585.5,584.8,584.94,8138.0,577.2876,577.2876,576.5974,576.7355,8138.0
2023-12-26 14:20:00,585.06,585.13,584.24,584.26,5074.0,576.8538,576.9228,576.0453,576.065,5074.0
2023-12-26 14:25:00,584.26,584.58,583.85,583.89,1700.0,576.065,576.3805,575.6607,575.7002,1700.0
2023-12-26 14:30:00,583.88,584.25,583.74,583.84,973.0,575.6903,576.0551,575.5523,575.6509,973.0
2023-12-26 14:35:00,584.23,584.41,584.06,584.12,1555.0,576.0354,576.2129,575.8678,575.927,1555.0
2023-12-26 14:40:00,584.12,584.16,583.57,583.57,1146.0,575.927,575.9664,575.3847,575.3847,1146.0
2023-12-26 14:45:00,583.7,584.11,583.56,583.85,3266.0,575.5129,575.9171,575.3748,575.6607,3266.0
2023-12-26 14:50:00,583.55,583.79,582.9,582.9,2400.0,575.365,575.6016,574.7241,574.7241,2400.0
2023-12-26 14:55:00,582.52,582.52,582.37,582.37,300.0,574.3494,574.3494,574.2015,574.2015,300.0
2023-12-26 15:00:00,582.35,583.47,582.12,583.47,22905.0,574.1818,575.2861,573.955,575.2861,22905.0
2023-12-26 15:05:00,583.25,583.26,582.62,582.62,2307.0,575.0692,575.079,574.448,574.448,2307.0
2023-12-26 15:10:00,582.9,583.41,582.9,583.12,1507.0,574.7241,575.2269,574.7241,574.941,1507.0
2023-12-26 15:15:00,583.0,583.07,582.83,582.83,2482.0,574.8227,574.8917,574.6551,574.6551,2482.0
2023-12-26 15:20:00,582.62,582.96,582.62,582.92,3123.0,574.448,574.7832,574.448,574.7438,3123.0
2023-12-26 15:25:00,583.0,583.14,582.5,582.5,8223.0,574.8227,574.9607,574.3297,574.3297,8223.0
2023-12-26 15:30:00,582.47,582.75,582.17,582.57,12425.0,574.3001,574.5762,574.0043,574.3987,12425.0
2023-12-26 15:35:00,582.6,582.79,582.26,582.26,3641.0,574.4283,574.6156,574.0931,574.0931,3641.0
2023-12-26 15:40:00,582.26,583.05,582.18,583.03,6197.0,574.0931,574.872,574.0142,574.8523,6197.0
2023-12-26 15:45:00,582.99,583.03,582.6,582.6,6103.0,574.8128,574.8523,574.4283,574.4283,6103.0
2023-12-26 15:50:00,582.45,582.55,581.5,581.69,7305.0,574.2804,574.379,573.3437,573.531,7305.0
2023-12-26 15:55:00,581.59,581.93,580.43,580.47,26910.0,573.4324,573.7677,572.2887,572.3282,26910.0
2023-12-27 09:30:00,582.41,582.41,576.35,578.98,9193.0,574.2409,574.2409,568.2659,570.8591,9193.0
2023-12-27 09:35:00,578.98,580.58,578.0,579.46,15157.0,570.8591,572.4366,569.8928,571.3323,15157.0
2023-12-27 09:40:00,579.16,580.31,578.18,579.44,3146.0,571.0365,572.1704,570.0703,571.3126,3146.0
2023-12-27 09:45:00,580.27,580.27,577.65,578.23,3477.0,572.131,572.131,569.5477,570.1196,3477.0
2023-12-27 09:50:00,578.09,578.5,577.13,578.38,1721.0,569.9815,570.3858,569.035,570.2675,1721.0
2023-12-27 09:55:00,578.38,579.15,578.16,579.15,2040.0,570.2675,571.0267,570.0506,571.0267,2040.0
2023-12-27 10:00:00,579.94,580.85,579.94,580.25,1557.0,571.8056,572.7028,571.8056,572.1112,1557.0
2023-12-27 10:05:00,580.0,580.5,579.64,579.76,2006.0,571.8648,572.3577,571.5098,571.6281,2006.0
2023-12-27 10:10:00,579.88,580.38,579.28,579.6,3600.0,571.7464,572.2394,571.1548,571.4704,3600.0
2023-12-27 10:15:00,579.92,580.44,578.23,578.75,3798.0,571.7859,572.2986,570.1196,570.6323,3798.0
2023-12-27 10:20:00,578.94,579.38,578.28,579.38,2216.0,570.8196,571.2534,570.1689,571.2534,2216.0
2023-12-27 10:25:00,579.66,580.4,579.66,580.08,1162.0,571.5295,572.2591,571.5295,571.9436,1162.0
2023-12-27 10:30:00,580.07,580.07,578.98,578.98,1208.0,571.9338,571.9338,570.8591,570.8591,1208.0
2023-12-27 10:35:00,579.53,580.08,579.42,579.88,3539.0,571.4013,571.9436,571.2929,571.7464,3539.0
2023-12-27 10:40:00,579.57,579.91,577.94,577.94,2945.0,571.4408,571.776,569.8336,569.8336,2945.0
2023-12-27 10:45:00,577.86,578.25,577.42,577.48,1607.0,569.7548,570.1393,569.3209,569.3801,1607.0
2023-12-27 10:50:00,577.26,577.9,577.26,577.74,1400.0,569.1632,569.7942,569.1632,569.6365,1400.0
2023-12-27 10:55:00,577.83,577.98,576.9,576.9,2230.0,569.7252,569.8731,568.8082,568.8082,2230.0
2023-12-27 11:00:00,576.74,577.49,576.74,577.19,950.0,568.6505,569.39,568.6505,569.0942,950.0
2023-12-27 11:05:00,577.19,577.81,577.19,577.56,1306.0,569.0942,569.7055,569.0942,569.459,1306.0
2023-12-27 11:10:00,577.55,577.68,577.07,577.68,906.0,569.4491,569.5773,568.9758,569.5773,906.0
2023-12-27 11:15:00,578.54,579.1,578.54,578.89,700.0,570.4252,570.9774,570.4252,570.7703,700.0
2023-12-27 11:20:00,579.06,579.06,578.48,578.68,635.0,570.9379,570.9379,570.3661,570.5633,635.0
2023-12-27 11:25:00,578.3,578.3,577.29,577.69,1414.0,570.1886,570.1886,569.1928,569.5872,1414.0
2023-12-27 11:30:00,577.83,578.36,577.83,578.01,3160.0,569.7252,570.2478,569.7252,569.9027,3160.0
2023-12-27 11:35:00,578.32,578.68,578.28,578.68,400.0,570.2083,570.5633,570.1689,570.5633,400.0
2023-12-27 11:40:00,579.2,579.62,579.19,579.61,900.0,571.076,571.4901,571.0661,571.4802,900.0
2023-12-27 11:45:00,579.61,579.61,579.03,579.03,450.0,571.4802,571.4802,570.9084,570.9084,450.0
2023-12-27 11:50:00,578.95,579.54,578.95,579.37,600.0,570.8295,571.4112,570.8295,571.2436,600.0
2023-12-27 11:55:00,579.37,579.37,579.37,579.37,0.0,571.2436,571.2436,571.2436,571.2436,0.0
2023-12-27 12:00:00,579.38,579.43,578.45,578.45,1602.0,571.2534,571.3027,570.3365,570.3365,1602.0
2023-12-27 12:05:00,578.98,579.0,578.12,578.79,2877.0,570.8591,570.8788,570.0111,570.6717,2877.0
2023-12-27 12:10:00,578.67,579.03,577.96,578.05,5237.0,570.5534,570.9084,569.8534,569.9421,5237.0
2023-12-27 12:15:00,578.2,578.3,577.7,577.7,2621.0,570.09,570.1886,569.597,569.597,2621.0
2023-12-27 12:20:00,577.77,577.88,577.43,577.88,1000.0,569.666,569.7745,569.3308,569.7745,1000.0
2023-12-27 12:25:00,577.76,577.88,577.58,577.58,1000.0,569.6562,569.7745,569.4787,569.4787,1000.0
2023-12-27 12:30:00,577.47,577.79,577.39,577.39,1689.0,569.3702,569.6857,569.2914,569.2914,1689.0
2023-12-27 12:35:00,577.58,577.58,577.26,577.26,884.0,569.4787,569.4787,569.1632,569.1632,884.0
2023-12-27 12:40:00,577.25,577.48,576.89,577.01,2872.0,569.1533,569.3801,568.7984,568.9167,2872.0
2023-12-27 12:45:00,576.96,577.48,576.96,577.48,704.0,568.8674,569.3801,568.8674,569.3801,704.0
2023-12-27 12:50:00,577.67,577.67,577.5,577.5,232.0,569.5674,569.5674,569.3998,569.3998,232.0
2023-12-27 12:55:00,577.66,578.07,577.53,577.64,1118.0,569.5576,569.9618,569.4294,569.5379,1118.0
2023-12-27 13:00:00,578.08,578.57,577.87,578.57,3619.0,569.9717,570.4548,569.7646,570.4548,3619.0
2023-12-27 13:05:00,578.4,579.62,578.36,579.13,9419.0,570.2872,571.4901,570.2478,571.007,9419.0
2023-12-27 13:10:00,579.34,579.52,578.76,578.76,4298.0,571.214,571.3915,570.6421,570.6421,4298.0
2023-12-27 13:15:00,578.74,578.77,577.97,578.2,4169.0,570.6224,570.652,569.8632,570.09,4169.0
2023-12-27 13:20:00,578.15,578.16,577.44,577.44,1204.0,570.0407,570.0506,569.3407,569.3407,1204.0
2023-12-27 13:25:00,577.71,577.71,577.29,577.35,701.0,569.6069,569.6069,569.1928,569.2519,701.0
2023-12-27 13:30:00,577.57,577.74,576.96,577.47,3240.0,569.4688,569.6365,568.8674,569.3702,3240.0
2023-12-27 13:35:00,577.87,577.99,577.67,577.95,1100.0,569.7646,569.8829,569.5674,569.8435,1100.0
2023-12-27 13:40:00,577.99,577.99,577.42,577.77,3701.0,569.8829,569.8829,569.3209,569.666,3701.0
2023-12-27 13:45:00,577.78,577.96,577.07,577.09,1676.0,569.6759,569.8534,568.9758,568.9956,1676.0
2023-12-27 13:50:00,576.8,577.44,576.77,577.44,1774.0,568.7096,569.3407,568.6801,569.3407,1774.0
2023-12-27 13:55:00,577.0,577.04,576.71,577.01,966.0,568.9068,568.9463,568.6209,568.9167,966.0
2023-12-27 14:00:00,576.63,576.67,574.5,574.79,4247.0,568.542,568.5815,566.4419,566.7278,4247.0
2023-12-27 14:05:00,574.79,575.67,574.77,575.41,10116.0,566.7278,567.5955,566.7081,567.3391,10116.0
2023-12-27 14:10:00,575.61,575.82,574.97,575.28,5828.0,567.5363,567.7434,566.9053,567.211,5828.0
2023-12-27 14:15:00,575.21,576.43,575.2,576.42,1211.0,567.1419,568.3448,567.1321,568.335,1211.0
2023-12-27 14:20:00,576.75,577.42,576.41,577.42,1874.0,568.6603,569.3209,568.3251,569.3209,1874.0
2023-12-27 14:25:00,577.26,577.39,576.63,576.98,2413.0,569.1632,569.2914,568.542,568.8871,2413.0
2023-12-27 14:30:00,576.62,576.99,576.39,576.74,3199.0,568.5322,568.897,568.3054,568.6505,3199.0
2023-12-27 14:35:00,576.6,576.97,576.6,576.96,962.0,568.5124,568.8773,568.5124,568.8674,962.0
2023-12-27 14:40:00,576.76,576.86,576.26,576.26,1500.0,568.6702,568.7688,568.1772,568.1772,1500.0
2023-12-27 14:45:00,576.2,576.28,576.19,576.27,300.0,568.1181,568.1969,568.1082,568.1871,300.0
2023-12-27 14:50:00,576.28,576.29,575.72,575.94,1465.0,568.1969,568.2068,567.6448,567.8617,1465.0
2023-12-27 14:55:00,575.84,576.15,575.52,576.15,1347.0,567.7631,568.0688,567.4476,568.0688,1347.0
2023-12-27 15:00:00,576.71,576.71,576.63,576.71,400.0,568.6209,568.6209,568.542,568.6209,400.0
2023-12-27 15:05:00,577.2,577.2,575.67,576.34,2187.0,569.104,569.104,567.5955,568.2561,2187.0
2023-12-27 15:10:00,576.61,577.12,576.5,576.5,1307.0,568.5223,569.0251,568.4138,568.4138,1307.0
2023-12-27 15:15:00,577.0,577.59,576.82,577.02,1044.0,568.9068,569.4886,568.7294,568.9265,1044.0
2023-12-27 15:20:00,576.75,577.27,576.38,576.71,4887.0,568.6603,569.173,568.2955,568.6209,4887.0
2023-12-27 15:25:00,576.27,576.55,576.1,576.39,1190.0,568.1871,568.4631,568.0195,568.3054,1190.0
2023-12-27 15:30:00,576.29,576.6,576.19,576.6,1557.0,568.2068,568.5124,568.1082,568.5124,1557.0
2023-12-27 15:35:00,576.98,577.44,576.95,577.38,2004.0,568.8871,569.3407,568.8575,569.2815,2004.0
2023-12-27 15:40:00,577.18,577.37,576.33,576.79,2173.0,569.0843,569.2716,568.2462,568.6998,2173.0
2023-12-27 15:45:00,576.72,577.42,576.72,576.75,2284.0,568.6308,569.3209,568.6308,568.6603,2284.0
2023-12-27 15:50:00,577.12,577.4,576.58,577.22,4090.0,569.0251,569.3012,568.4927,569.1237,4090.0
2023-12-27 15:55:00,577.43,579.01,576.68,578.85,12763.0,569.3308,570.8886,568.5913,570.7309,12763.0
2023-12-28 09:30:00,564.22,575.0,563.03,573.5,17391.0,556.3061,566.9349,555.1328,565.4559,17391.0
2023-12-28 09:35:00,576.55,576.55,573.97,573.97,676.0,568.4631,568.4631,565.9193,565.9193,676.0
2023-12-28 09:40:00,575.38,576.81,574.94,575.75,3517.0,567.3096,568.7195,566.8757,567.6744,3517.0
2023-12-28 09:45:00,575.75,575.75,575.75,575.75,0.0,567.6744,567.6744,567.6744,567.6744,0.0
2023-12-28 09:50:00,575.29,578.23,575.29,578.23,771.0,567.2208,570.1196,567.2208,570.1196,771.0
2023-12-28 09:55:00,578.76,578.8,577.59,578.08,991.0,570.6421,570.6816,569.4886,569.9717,991.0
2023-12-28 10:00:00,577.23,577.72,576.94,577.72,570.0,569.1336,569.6167,568.8477,569.6167,570.0
2023-12-28 10:05:00,577.39,577.39,576.2,576.23,622.0,569.2914,569.2914,568.1181,568.1476,622.0
2023-12-28 10:10:00,576.24,577.87,576.24,577.87,200.0,568.1575,569.7646,568.1575,569.7646,200.0
2023-12-28 10:15:00,576.84,576.84,576.83,576.84,100.0,568.7491,568.7491,568.7392,568.7491,100.0
2023-12-28 10:20:00,578.68,578.68,577.21,577.21,591.0,570.5633,570.5633,569.1139,569.1139,591.0
2023-12-28 10:25:00,578.94,578.94,577.81,577.81,514.0,570.8196,570.8196,569.7055,569.7055,514.0
2023-12-28 10:30:00,577.81,577.81,577.81,577.81,0.0,569.7055,569.7055,569.7055,569.7055,0.0
2023-12-28 10:35:00,578.46,578.73,578.42,578.42,312.0,570.3464,570.6126,570.3069,570.3069,312.0
2023-12-28 10:40:00,578.59,578.92,578.2,578.38,1627.0,570.4745,570.7999,570.09,570.2675,1627.0
2023-12-28 10:45:00,578.16,578.28,578.16,578.27,390.0,570.0506,570.1689,570.0506,570.159,390.0
2023-12-28 10:50:00,578.32,578.85,578.17,578.22,948.0,570.2083,570.7309,570.0604,570.1097,948.0
2023-12-28 10:55:00,578.17,578.41,578.17,578.41,200.0,570.0604,570.2971,570.0604,570.2971,200.0
2023-12-28 11:00:00,578.68,578.68,577.54,577.55,525.0,570.5633,570.5633,569.4393,569.4491,525.0
2023-12-28 11:05:00,577.55,577.98,577.54,577.98,440.0,569.4491,569.8731,569.4393,569.8731,440.0
2023-12-28 11:10:00,577.98,577.98,577.98,577.98,0.0,569.8731,569.8731,569.8731,569.8731,0.0
2023-12-28 11:15:00,577.86,577.86,576.57,576.57,889.0,569.7548,569.7548,568.4829,568.4829,889.0
2023-12-28 11:20:00,577.5,577.54,577.29,577.54,903.0,569.3998,569.4393,569.1928,569.4393,903.0
2023-12-28 11:25:00,577.89,577.89,577.89,577.89,100.0,569.7843,569.7843,569.7843,569.7843,100.0
2023-12-28 11:30:00,577.13,577.89,577.12,577.77,551.0,569.035,569.7843,569.0251,569.666,551.0
2023-12-28 11:35:00,577.16,578.18,577.16,577.64,1436.0,569.0646,570.0703,569.0646,569.5379,1436.0
2023-12-28 11:40:00,577.64,577.64,577.64,577.64,0.0,569.5379,569.5379,569.5379,569.5379,0.0
2023-12-28 11:45:00,577.64,577.64,577.64,577.64,0.0,569.5379,569.5379,569.5379,569.5379,0.0
2023-12-28 11:50:00,578.87,578.87,578.87,578.87,127.0,570.7506,570.7506,570.7506,570.7506,127.0
2023-12-28 11:55:00,578.66,578.67,578.66,578.66,100.0,570.5435,570.5534,570.5435,570.5435,100.0
2023-12-28 12:00:00,578.83,579.17,578.74,579.17,1300.0,570.7112,571.0464,570.6224,571.0464,1300.0
2023-12-28 12:05:00,579.17,579.17,579.17,579.17,100.0,571.0464,571.0464,571.0464,571.0464,100.0
2023-12-28 12:10:00,579.44,579.64,578.79,578.86,851.0,571.3126,571.5098,570.6717,570.7407,851.0
2023-12-28 12:15:00,578.94,578.97,578.93,578.97,444.0,570.8196,570.8492,570.8098,570.8492,444.0
2023-12-28 12:20:00,578.97,579.06,578.63,579.06,300.0,570.8492,570.9379,570.514,570.9379,300.0
2023-12-28 12:25:00,579.49,579.49,579.48,579.49,100.0,571.3619,571.3619,571.352,571.3619,100.0
2023-12-28 12:30:00,579.78,579.78,579.75,579.75,300.0,571.6478,571.6478,571.6183,571.6183,300.0
2023-12-28 12:35:00,579.69,579.94,579.41,579.94,1110.0,571.5591,571.8056,571.283,571.8056,1110.0
2023-12-28 12:40:00,580.2,580.2,580.19,580.2,100.0,572.0619,572.0619,572.0521,572.0619,100.0
2023-12-28 12:45:00,579.93,579.93,579.81,579.81,200.0,571.7957,571.7957,571.6774,571.6774,200.0
2023-12-28 12:50:00,579.81,579.81,579.81,579.81,0.0,571.6774,571.6774,571.6774,571.6774,0.0
2023-12-28 12:55:00,579.8,579.94,579.8,579.94,245.0,571.6676,571.8056,571.6676,571.8056,245.0
2023-12-28 13:00:00,579.4,580.12,577.43,578.45,2102.0,571.2732,571.9831,569.3308,570.3365,2102.0
2023-12-28 13:05:00,578.03,579.09,578.03,579.09,696.0,569.9224,570.9675,569.9224,570.9675,696.0
2023-12-28 13:10:00,579.35,579.35,578.96,578.96,400.0,571.2239,571.2239,570.8393,570.8393,400.0
2023-12-28 13:15:00,579.19,579.19,579.14,579.14,200.0,571.0661,571.0661,571.0168,571.0168,200.0
2023-12-28 13:20:00,579.62,579.62,579.62,579.62,100.0,571.4901,571.4901,571.4901,571.4901,100.0
2023-12-28 13:25:00,579.68,580.12,579.68,579.9,1800.0,571.5492,571.9831,571.5492,571.7662,1800.0
2023-12-28 13:30:00,579.68,580.92,579.63,580.34,3128.0,571.5492,572.7718,571.4999,572.2,3128.0
2023-12-28 13:35:00,581.0,581.0,580.64,580.64,500.0,572.8507,572.8507,572.4958,572.4958,500.0
2023-12-28 13:40:00,580.17,580.17,580.01,580.01,500.0,572.0324,572.0324,571.8746,571.8746,500.0
2023-12-28 13:45:00,580.12,580.29,580.11,580.29,200.0,571.9831,572.1507,571.9732,572.1507,200.0
2023-12-28 13:50:00,580.67,580.67,580.67,580.67,150.0,572.5254,572.5254,572.5254,572.5254,150.0
2023-12-28 13:55:00,580.54,580.54,580.4,580.52,400.0,572.3972,572.3972,572.2591,572.3775,400.0
2023-12-28 14:00:00,580.71,580.96,580.65,580.96,400.0,572.5648,572.8113,572.5056,572.8113,400.0
2023-12-28 14:05:00,580.83,580.83,580.82,580.82,200.0,572.6831,572.6831,572.6732,572.6732,200.0
2023-12-28 14:10:00,581.1,581.44,581.09,581.44,400.0,572.9493,573.2846,572.9395,573.2846,400.0
2023-12-28 14:15:00,580.73,580.73,580.72,580.73,100.0,572.5845,572.5845,572.5747,572.5845,100.0
2023-12-28 14:20:00,581.0,581.2,580.81,580.89,2642.0,572.8507,573.0479,572.6634,572.7423,2642.0
2023-12-28 14:25:00,580.88,580.88,580.81,580.81,1092.0,572.7324,572.7324,572.6634,572.6634,1092.0
2023-12-28 14:30:00,580.63,581.44,580.63,580.63,500.0,572.4859,573.2846,572.4859,572.4859,500.0
2023-12-28 14:35:00,581.45,581.5,581.27,581.27,836.0,573.2944,573.3437,573.1169,573.1169,836.0
2023-12-28 14:40:00,581.33,581.33,581.33,581.33,100.0,573.1761,573.1761,573.1761,573.1761,100.0
2023-12-28 14:45:00,580.86,581.1,580.67,580.67,900.0,572.7127,572.9493,572.5254,572.5254,900.0
2023-12-28 14:50:00,580.87,580.87,580.51,580.68,500.0,572.7225,572.7225,572.3676,572.5352,500.0
2023-12-28 14:55:00,580.66,581.07,580.65,580.92,790.0,572.5155,572.9197,572.5056,572.7718,790.0
2023-12-28 15:00:00,580.99,580.99,580.36,580.7,700.0,572.8409,572.8409,572.2197,572.5549,700.0
2023-12-28 15:05:00,580.51,580.52,580.2,580.21,500.0,572.3676,572.3775,572.0619,572.0718,500.0
2023-12-28 15:10:00,580.81,580.81,580.0,580.19,1057.0,572.6634,572.6634,571.8648,572.0521,1057.0
2023-12-28 15:15:00,579.69,580.16,579.1,580.08,555.0,571.5591,572.0225,570.9774,571.9436,555.0
2023-12-28 15:20:00,580.11,580.87,579.97,580.87,396.0,571.9732,572.7225,571.8352,572.7225,396.0
2023-12-28 15:25:00,580.44,581.16,580.44,581.16,200.0,572.2986,573.0085,572.2986,573.0085,200.0
2023-12-28 15:30:00,580.78,581.04,580.75,580.75,440.0,572.6338,572.8902,572.6042,572.6042,440.0
2023-12-28 15:35:00,581.14,581.22,580.83,580.84,400.0,572.9888,573.0676,572.6831,572.693,400.0
2023-12-28 15:40:00,581.58,581.58,580.86,581.15,325.0,573.4226,573.4226,572.7127,572.9986,325.0
2023-12-28 15:45:00,581.08,581.13,580.76,580.8,1701.0,572.9296,572.9789,572.6141,572.6535,1701.0
2023-12-28 15:50:00,580.73,580.78,580.0,580.0,2230.0,572.5845,572.6338,571.8648,571.8648,2230.0
2023-12-28 15:55:00,579.74,579.97,578.54,578.86,12753.0,571.6084,571.8352,570.4252,570.7407,12753.0
2023-12-29 09:30:00,580.3,580.44,578.81,580.44,4029.0,572.1605,572.2986,570.6914,572.2986,4029.0
2023-12-29 09:35:00,580.38,582.99,580.38,580.96,3311.0,572.2394,574.8128,572.2394,572.8113,3311.0
2023-12-29 09:40:00,579.88,579.89,579.88,579.88,250.0,571.7464,571.7563,571.7464,571.7464,250.0
2023-12-29 09:45:00,579.06,580.88,578.67,578.67,2147.0,570.9379,572.7324,570.5534,570.5534,2147.0
2023-12-29 09:50:00,578.96,578.96,578.14,578.81,1102.0,570.8393,570.8393,570.0308,570.6914,1102.0
2023-12-29 09:55:00,579.03,579.03,579.02,579.03,281.0,570.9084,570.9084,570.8985,570.9084,281.0
2023-12-29 10:00:00,579.84,580.76,579.84,580.65,1696.0,571.707,572.6141,571.707,572.5056,1696.0
2023-12-29 10:05:00,580.44,580.44,578.37,578.37,1000.0,572.2986,572.2986,570.2576,570.2576,1000.0
2023-12-29 10:10:00,577.4,577.4,577.4,577.4,100.0,569.3012,569.3012,569.3012,569.3012,100.0
2023-12-29 10:15:00,576.5,578.73,576.5,578.73,1126.0,568.4138,570.6126,568.4138,570.6126,1126.0
2023-12-29 10:20:00,578.49,578.49,577.47,577.47,450.0,570.3759,570.3759,569.3702,569.3702,450.0
2023-12-29 10:25:00,576.88,577.0,576.81,577.0,400.0,568.7885,568.9068,568.7195,568.9068,400.0
2023-12-29 10:30:00,575.79,576.16,575.18,575.36,902.0,567.7138,568.0786,567.1124,567.2898,902.0
2023-12-29 10:35:00,574.48,575.51,574.48,575.2,1502.0,566.4222,567.4377,566.4222,567.1321,1502.0
2023-12-29 10:40:00,574.53,574.53,573.83,574.06,800.0,566.4715,566.4715,565.7813,566.0081,800.0
2023-12-29 10:45:00,574.24,574.83,572.97,573.51,1102.0,566.1855,566.7673,564.9334,565.4658,1102.0
2023-12-29 10:50:00,574.83,574.86,572.8,572.94,2569.0,566.7673,566.7968,564.7657,564.9038,2569.0
2023-12-29 10:55:00,574.93,574.93,574.92,574.93,100.0,566.8659,566.8659,566.856,566.8659,100.0
2023-12-29 11:00:00,573.92,573.92,573.91,573.92,100.0,565.87,565.87,565.8602,565.87,100.0
2023-12-29 11:05:00,574.36,574.36,573.55,573.72,600.0,566.3039,566.3039,565.5052,565.6728,600.0
2023-12-29 11:10:00,573.45,573.88,572.78,572.78,2000.0,565.4066,565.8306,564.746,564.746,2000.0
2023-12-29 11:15:00,572.42,573.0,571.71,572.57,1200.0,564.3911,564.9629,563.691,564.539,1200.0
2023-12-29 11:20:00,572.76,572.76,572.6,572.6,200.0,564.7263,564.7263,564.5685,564.5685,200.0
2023-12-29 11:25:00,572.28,573.07,572.21,572.21,1213.0,564.253,565.032,564.184,564.184,1213.0
2023-12-29 11:30:00,572.79,572.79,572.15,572.15,376.0,564.7559,564.7559,564.1249,564.1249,376.0
2023-12-29 11:35:00,572.02,572.27,571.2,572.27,3201.0,563.9967,564.2432,563.1882,564.2432,3201.0
2023-12-29 11:40:00,572.1,572.79,572.1,572.52,2635.0,564.0756,564.7559,564.0756,564.4897,2635.0
2023-12-29 11:45:00,572.99,573.13,572.59,572.8,833.0,564.9531,565.0911,564.5587,564.7657,833.0
2023-12-29 11:50:00,572.97,573.07,571.38,571.89,3161.0,564.9334,565.032,563.3657,563.8685,3161.0
2023-12-29 11:55:00,571.96,572.6,571.95,572.12,1000.0,563.9375,564.5685,563.9277,564.0953,1000.0
2023-12-29 12:00:00,572.16,572.16,571.79,572.11,357.0,564.1347,564.1347,563.7699,564.0854,357.0
2023-12-29 12:05:00,571.63,571.76,571.16,571.17,1400.0,563.6122,563.7403,563.1487,563.1586,1400.0
2023-12-29 12:10:00,571.14,571.97,570.99,570.99,1000.0,563.129,563.9474,562.9811,562.9811,1000.0
2023-12-29 12:15:00,571.43,571.43,570.96,571.26,800.0,563.415,563.415,562.9515,563.2473,800.0
2023-12-29 12:20:00,571.33,571.41,570.83,570.83,502.0,563.3164,563.3952,562.8234,562.8234,502.0
2023-12-29 12:25:00,570.89,570.89,570.63,570.63,200.0,562.8825,562.8825,562.6262,562.6262,200.0
2023-12-29 12:30:00,570.66,571.93,570.66,571.93,1167.0,562.6558,563.9079,562.6558,563.9079,1167.0
2023-12-29 12:35:00,572.51,572.51,571.93,572.11,780.0,564.4798,564.4798,563.9079,564.0854,780.0
2023-12-29 12:40:00,572.04,572.04,572.04,572.04,100.0,564.0164,564.0164,564.0164,564.0164,100.0
2023-12-29 12:45:00,572.32,573.78,572.32,573.64,2925.0,564.2925,565.732,564.2925,565.594,2925.0
2023-12-29 12:50:00,573.64,574.24,573.61,574.16,3252.0,565.594,566.1855,565.5644,566.1067,3252.0
2023-12-29 12:55:00,574.23,574.39,574.07,574.19,1850.0,566.1757,566.3334,566.0179,566.1362,1850.0
2023-12-29 13:00:00,574.01,574.79,573.52,574.79,2200.0,565.9588,566.7278,565.4756,566.7278,2200.0
2023-12-29 13:05:00,574.58,574.58,574.57,574.58,500.0,566.5208,566.5208,566.5109,566.5208,500.0
2023-12-29 13:10:00,574.8,574.8,574.02,574.02,1511.0,566.7377,566.7377,565.9686,565.9686,1511.0
2023-12-29 13:15:00,573.63,574.57,573.63,573.76,2353.0,565.5841,566.5109,565.5841,565.7123,2353.0
2023-12-29 13:20:00,573.72,573.89,573.16,573.16,700.0,565.6728,565.8405,565.1207,565.1207,700.0
2023-12-29 13:25:00,573.21,573.59,573.18,573.18,700.0,565.17,565.5447,565.1404,565.1404,700.0
2023-12-29 13:30:00,573.27,573.73,573.27,573.62,2000.0,565.2291,565.6827,565.2291,565.5742,2000.0
2023-12-29 13:35:00,573.71,574.31,573.7,574.31,300.0,565.663,566.2546,565.6531,566.2546,300.0
2023-12-29 13:40:00,574.72,575.87,574.71,575.87,1700.0,566.6588,567.7927,566.6489,567.7927,1700.0
2023-12-29 13:45:00,575.3,575.67,575.3,575.66,900.0,567.2307,567.5955,567.2307,567.5856,900.0
2023-12-29 13:50:00,575.38,575.38,574.83,574.84,210.0,567.3096,567.3096,566.7673,566.7771,210.0
2023-12-29 13:55:00,574.72,574.72,574.13,574.13,500.0,566.6588,566.6588,566.0771,566.0771,500.0
2023-12-29 14:00:00,574.21,574.31,573.58,574.0,1911.0,566.156,566.2546,565.5348,565.9489,1911.0
2023-12-29 14:05:00,574.17,574.18,573.38,573.48,1461.0,566.1165,566.1264,565.3376,565.4362,1461.0
2023-12-29 14:10:00,573.44,573.44,573.12,573.43,774.0,565.3968,565.3968,565.0813,565.3869,774.0
2023-12-29 14:15:00,573.13,574.01,573.13,574.01,1599.0,565.0911,565.9588,565.0911,565.9588,1599.0
2023-12-29 14:20:00,573.52,574.14,573.52,573.92,450.0,565.4756,566.0869,565.4756,565.87,450.0
2023-12-29 14:25:00,573.78,574.45,573.34,573.34,1400.0,565.732,566.3926,565.2982,565.2982,1400.0
2023-12-29 14:30:00,573.81,574.03,573.81,574.03,300.0,565.7616,565.9785,565.7616,565.9785,300.0
2023-12-29 14:35:00,574.01,574.01,574.0,574.0,200.0,565.9588,565.9588,565.9489,565.9489,200.0
2023-12-29 14:40:00,573.82,574.15,573.63,573.63,715.0,565.7714,566.0968,565.5841,565.5841,715.0
2023-12-29 14:45:00,573.66,574.27,573.66,574.18,3372.0,565.6137,566.2151,565.6137,566.1264,3372.0
2023-12-29 14:50:00,574.12,574.12,574.01,574.01,504.0,566.0672,566.0672,565.9588,565.9588,504.0
2023-12-29 14:55:00,573.92,574.39,573.92,574.23,3652.0,565.87,566.3334,565.87,566.1757,3652.0
2023-12-29 15:00:00,574.21,574.21,573.77,574.03,603.0,566.156,566.156,565.7221,565.9785,603.0
2023-12-29 15:05:00,574.01,574.25,574.01,574.16,2713.0,565.9588,566.1954,565.9588,566.1067,2713.0
2023-12-29 15:10:00,574.31,574.47,573.91,574.18,5194.0,566.2546,566.4123,565.8602,566.1264,5194.0
2023-12-29 15:15:00,574.03,574.25,573.88,573.93,2524.0,565.9785,566.1954,565.8306,565.8799,2524.0
2023-12-29 15:20:00,573.52,574.01,573.52,574.01,300.0,565.4756,565.9588,565.4756,565.9588,300.0
2023-12-29 15:25:00,574.4,575.1,574.4,574.72,931.0,566.3433,567.0335,566.3433,566.6588,931.0
2023-12-29 15:30:00,574.11,574.48,574.11,574.36,1175.0,566.0574,566.4222,566.0574,566.3039,1175.0
2023-12-29 15:35:00,574.25,574.29,573.98,574.27,921.0,566.1954,566.2348,565.9292,566.2151,921.0
2023-12-29 15:40:00,574.64,574.8,573.77,573.77,1126.0,566.5799,566.7377,565.7221,565.7221,1126.0
2023-12-29 15:45:00,573.87,574.19,573.43,573.43,875.0,565.8207,566.1362,565.3869,565.3869,875.0
2023-12-29 15:50:00,573.4,573.48,572.53,572.53,1501.0,565.3573,565.4362,564.4995,564.4995,1501.0
2023-12-29 15:55:00,572.29,574.17,572.04,573.79,10518.0,564.2629,566.1165,564.0164,565.7419,10518.0
2024-01-02 09:30:00,568.81,574.29,566.45,573.99,9141.0,560.8317,566.2348,558.5048,565.939,9141.0
2024-01-02 09:35:00,573.99,575.08,570.6,571.26,2141.0,565.939,567.0138,562.5966,563.2473,2141.0
2024-01-02 09:40:00,570.16,571.51,569.15,570.48,5100.0,562.1628,563.4938,561.1669,562.4783,5100.0
2024-01-02 09:45:00,570.8,570.8,565.86,566.82,6505.0,562.7938,562.7938,557.9231,558.8696,6505.0
2024-01-02 09:50:00,567.24,571.0,566.56,568.0,4692.0,559.2837,562.991,558.6133,560.0331,4692.0
2024-01-02 09:55:00,568.0,570.66,568.0,569.85,6475.0,560.0331,562.6558,560.0331,561.8571,6475.0
2024-01-02 10:00:00,570.54,573.01,569.9,571.79,5014.0,562.5374,564.9728,561.9064,563.7699,5014.0
2024-01-02 10:05:00,572.02,573.34,571.19,571.19,1983.0,563.9967,565.2982,563.1783,563.1783,1983.0
2024-01-02 10:10:00,571.01,571.62,570.49,570.49,4402.0,563.0008,563.6023,562.4881,562.4881,4402.0
2024-01-02 10:15:00,570.97,570.97,570.02,570.95,2050.0,562.9614,562.9614,562.0247,562.9417,2050.0
2024-01-02 10:20:00,570.43,572.01,570.22,570.22,2374.0,562.429,563.9868,562.2219,562.2219,2374.0
2024-01-02 10:25:00,570.83,570.84,568.93,570.14,2997.0,562.8234,562.8332,560.95,562.1431,2997.0
2024-01-02 10:30:00,569.47,569.47,568.15,568.15,1694.0,561.4824,561.4824,560.181,560.181,1694.0
2024-01-02 10:35:00,568.12,568.13,566.92,566.92,3280.0,560.1514,560.1612,558.9682,558.9682,3280.0
2024-01-02 10:40:00,567.53,569.38,567.03,568.26,6702.0,559.5697,561.3937,559.0767,560.2894,6702.0
2024-01-02 10:45:00,568.57,568.71,568.1,568.4,1376.0,560.5951,560.7331,560.1317,560.4275,1376.0
2024-01-02 10:50:00,567.38,568.77,567.16,567.16,2993.0,559.4218,560.7923,559.2048,559.2048,2993.0
2024-01-02 10:55:00,567.17,567.3,565.69,565.92,2605.0,559.2147,559.3429,557.7555,557.9822,2605.0
2024-01-02 11:00:00,565.61,566.97,565.61,566.97,1000.0,557.6766,559.0175,557.6766,559.0175,1000.0
2024-01-02 11:05:00,567.02,567.5,566.41,567.5,1647.0,559.0668,559.5401,558.4654,559.5401,1647.0
2024-01-02 11:10:00,567.5,568.5,567.5,568.33,2128.0,559.5401,560.5261,559.5401,560.3584,2128.0
2024-01-02 11:15:00,568.86,568.86,568.3,568.3,300.0,560.881,560.881,560.3289,560.3289,300.0
2024-01-02 11:20:00,568.48,568.48,566.33,567.67,6207.0,560.5063,560.5063,558.3865,559.7077,6207.0
2024-01-02 11:25:00,567.01,567.53,566.73,566.73,2753.0,559.057,559.5697,558.7809,558.7809,2753.0
2024-01-02 11:30:00,566.47,567.45,565.61,565.61,2968.0,558.5245,559.4908,557.6766,557.6766,2968.0
2024-01-02 11:35:00,565.57,567.74,565.56,567.67,1100.0,557.6372,559.7767,557.6273,559.7077,1100.0
2024-01-02 11:40:00,567.51,568.63,567.51,568.63,435.0,559.5499,560.6542,559.5499,560.6542,435.0
2024-01-02 11:45:00,569.37,570.03,569.37,569.73,1934.0,561.3839,562.0346,561.3839,561.7388,1934.0
2024-01-02 11:50:00,570.07,570.33,569.21,569.21,946.0,562.074,562.3304,561.2261,561.2261,946.0
2024-01-02 11:55:00,569.21,569.21,569.21,569.21,0.0,561.2261,561.2261,561.2261,561.2261,0.0
2024-01-02 12:00:00,570.06,570.29,569.27,569.27,1566.0,562.0642,562.2909,561.2853,561.2853,1566.0
2024-01-02 12:05:00,569.27,569.27,568.7,568.7,525.0,561.2853,561.2853,560.7232,560.7232,525.0
2024-01-02 12:10:00,568.97,569.9,568.97,569.9,1948.0,560.9895,561.9064,560.9895,561.9064,1948.0
2024-01-02 12:15:00,570.07,570.08,569.2,569.21,1420.0,562.074,562.0839,561.2162,561.2261,1420.0
2024-01-02 12:20:00,569.49,569.97,568.13,568.13,1372.0,561.5022,561.9754,560.1612,560.1612,1372.0
2024-01-02 12:25:00,567.09,567.88,567.08,567.88,200.0,559.1358,559.9147,559.126,559.9147,200.0
2024-01-02 12:30:00,568.51,568.51,567.87,567.87,200.0,560.5359,560.5359,559.9049,559.9049,200.0
2024-01-02 12:35:00,568.29,569.59,567.9,569.59,8532.0,560.319,561.6008,559.9345,561.6008,8532.0
2024-01-02 12:40:00,569.89,570.09,569.12,569.42,1086.0,561.8966,562.0938,561.1374,561.4331,1086.0
2024-01-02 12:45:00,568.98,569.2,568.36,568.45,2601.0,560.9993,561.2162,560.388,560.4768,2601.0
2024-01-02 12:50:00,567.99,567.99,567.99,567.99,200.0,560.0232,560.0232,560.0232,560.0232,200.0
2024-01-02 12:55:00,567.99,568.43,567.76,568.2,1475.0,560.0232,560.457,559.7964,560.2303,1475.0
2024-01-02 13:00:00,567.86,567.86,567.86,567.86,100.0,559.895,559.895,559.895,559.895,100.0
2024-01-02 13:05:00,568.05,568.05,567.15,567.15,1000.0,560.0824,560.0824,559.195,559.195,1000.0
2024-01-02 13:10:00,567.37,567.9,567.33,567.9,400.0,559.4119,559.9345,559.3725,559.9345,400.0
2024-01-02 13:15:00,568.12,568.13,567.66,567.7,772.0,560.1514,560.1612,559.6978,559.7373,772.0
2024-01-02 13:20:00,568.0,568.43,567.98,568.35,1100.0,560.0331,560.457,560.0133,560.3782,1100.0
2024-01-02 13:25:00,568.35,568.35,567.65,568.21,2024.0,560.3782,560.3782,559.688,560.2401,2024.0
2024-01-02 13:30:00,567.65,568.15,567.49,567.76,2100.0,559.688,560.181,559.5302,559.7964,2100.0
2024-01-02 13:35:00,567.94,567.98,567.94,567.98,200.0,559.9739,560.0133,559.9739,560.0133,200.0
2024-01-02 13:40:00,567.28,568.01,567.28,568.0,1250.0,559.3232,560.0429,559.3232,560.0331,1250.0
2024-01-02 13:45:00,568.11,568.57,568.1,568.32,825.0,560.1415,560.5951,560.1317,560.3486,825.0
2024-01-02 13:50:00,568.26,568.27,566.96,567.22,600.0,560.2894,560.2993,559.0077,559.264,600.0
2024-01-02 13:55:00,566.71,567.41,566.71,566.89,704.0,558.7612,559.4513,558.7612,558.9386,704.0
2024-01-02 14:00:00,566.89,566.89,565.8,565.8,815.0,558.9386,558.9386,557.8639,557.8639,815.0
2024-01-02 14:05:00,566.32,566.39,565.36,566.12,2700.0,558.3766,558.4456,557.4301,558.1794,2700.0
2024-01-02 14:10:00,566.85,567.52,566.71,567.52,425.0,558.8992,559.5598,558.7612,559.5598,425.0
2024-01-02 14:15:00,566.44,566.44,566.24,566.24,600.0,558.4949,558.4949,558.2978,558.2978,600.0
2024-01-02 14:20:00,565.92,566.16,565.85,565.88,2178.0,557.9822,558.2189,557.9132,557.9428,2178.0
2024-01-02 14:25:00,565.99,566.41,565.81,566.41,1873.0,558.0513,558.4654,557.8738,558.4654,1873.0
2024-01-02 14:30:00,565.93,566.34,565.64,565.64,600.0,557.9921,558.3963,557.7062,557.7062,600.0
2024-01-02 14:35:00,566.17,566.22,565.47,565.47,400.0,558.2287,558.278,557.5386,557.5386,400.0
2024-01-02 14:40:00,565.27,565.48,564.94,565.4,1982.0,557.3414,557.5484,557.016,557.4695,1982.0
2024-01-02 14:45:00,565.36,565.79,565.31,565.79,625.0,557.4301,557.8541,557.3808,557.8541,625.0
2024-01-02 14:50:00,565.38,565.38,564.26,564.35,1300.0,557.4498,557.4498,556.3455,556.4343,1300.0
2024-01-02 14:55:00,563.85,563.91,563.66,563.76,500.0,555.9413,556.0004,555.7539,555.8525,500.0
2024-01-02 15:00:00,563.88,563.92,563.36,563.38,2537.0,555.9709,556.0103,555.4581,555.4779,2537.0
2024-01-02 15:05:00,563.59,564.26,563.32,563.32,4012.0,555.6849,556.3455,555.4187,555.4187,4012.0
2024-01-02 15:10:00,563.38,563.38,562.51,562.51,605.0,555.4779,555.4779,554.6201,554.6201,605.0
2024-01-02 15:15:00,562.51,564.34,562.51,564.34,925.0,554.6201,556.4244,554.6201,556.4244,925.0
2024-01-02 15:20:00,564.62,564.62,563.25,564.06,4173.0,556.7005,556.7005,555.3497,556.1483,4173.0
2024-01-02 15:25:00,564.27,564.49,563.13,563.65,3465.0,556.3554,556.5723,555.2314,555.7441,3465.0
2024-01-02 15:30:00,563.45,564.83,563.45,564.57,5801.0,555.5469,556.9075,555.5469,556.6512,5801.0
2024-01-02 15:35:00,563.96,564.19,563.59,563.71,1614.0,556.0497,556.2765,555.6849,555.8032,1614.0
2024-01-02 15:40:00,564.06,564.09,563.8,563.92,700.0,556.1483,556.1779,555.892,556.0103,700.0
2024-01-02 15:45:00,564.48,565.09,564.07,564.72,3492.0,556.5624,557.1639,556.1582,556.7991,3492.0
2024-01-02 15:50:00,565.14,566.64,565.14,566.11,2356.0,557.2132,558.6921,557.2132,558.1696,2356.0
2024-01-02 15:55:00,566.11,567.48,566.09,567.44,14552.0,558.1696,559.5204,558.1499,559.4809,14552.0
2024-01-03 09:30:00,556.58,557.25,554.0,554.96,11453.0,548.7732,549.4338,546.2294,547.176,11453.0
2024-01-03 09:35:00,555.18,557.13,551.97,556.09,8662.0,547.3929,549.3155,544.2279,548.2901,8662.0
2024-01-03 09:40:00,554.91,557.7,554.91,555.31,4611.0,547.1267,549.8775,547.1267,547.5211,4611.0
2024-01-03 09:45:00,553.64,556.16,553.64,556.0,4154.0,545.8745,548.3591,545.8745,548.2014,4154.0
2024-01-03 09:50:00,558.43,558.44,554.91,554.91,6067.0,550.5973,550.6072,547.1267,547.1267,6067.0
2024-01-03 09:55:00,554.75,555.7,551.88,553.56,5065.0,546.9689,547.9056,544.1392,545.7956,5065.0
2024-01-03 10:00:00,554.77,557.09,552.07,554.1,3115.0,546.9886,549.2761,544.3265,546.328,3115.0
2024-01-03 10:05:00,553.99,554.91,553.64,553.64,4126.0,546.2196,547.1267,545.8745,545.8745,4126.0
2024-01-03 10:10:00,553.29,553.29,550.64,550.8,8269.0,545.5294,545.5294,542.9166,543.0743,8269.0
2024-01-03 10:15:00,550.5,551.83,549.99,551.66,8186.0,542.7785,544.0899,542.2757,543.9223,8186.0
2024-01-03 10:20:00,550.86,551.74,549.1,551.2,6132.0,543.1335,544.0011,541.3982,543.4687,6132.0
2024-01-03 10:25:00,551.13,552.85,550.51,552.24,3634.0,543.3997,545.0956,542.7884,544.4941,3634.0
2024-01-03 10:30:00,551.34,551.34,549.35,549.56,1725.0,543.6067,543.6067,541.6447,541.8517,1725.0
2024-01-03 10:35:00,548.89,548.89,546.76,548.19,4546.0,541.1911,541.1911,539.091,540.5009,4546.0
2024-01-03 10:40:00,548.2,548.86,547.61,547.93,2883.0,540.5108,541.1615,539.9291,540.2446,2883.0
2024-01-03 10:45:00,547.12,548.31,546.78,547.02,1993.0,539.4459,540.6192,539.1107,539.3473,1993.0
2024-01-03 10:50:00,547.52,548.92,546.79,547.64,4723.0,539.8403,541.2207,539.1206,539.9586,4723.0
2024-01-03 10:55:00,547.36,550.48,547.36,550.42,2274.0,539.6826,542.7588,539.6826,542.6996,2274.0
2024-01-03 11:00:00,550.91,552.06,550.55,551.01,1667.0,543.1828,544.3166,542.8278,543.2814,1667.0
2024-01-03 11:05:00,551.54,551.65,551.54,551.65,700.0,543.8039,543.9124,543.8039,543.9124,700.0
2024-01-03 11:10:00,551.65,552.75,551.62,552.75,900.0,543.9124,544.997,543.8828,544.997,900.0
2024-01-03 11:15:00,552.75,552.75,552.29,552.71,1306.0,544.997,544.997,544.5434,544.9575,1306.0
2024-01-03 11:20:00,553.32,553.8,552.29,552.84,800.0,545.559,546.0322,544.5434,545.0857,800.0
2024-01-03 11:25:00,553.04,553.83,553.04,553.83,566.0,545.2829,546.0618,545.2829,546.0618,566.0
2024-01-03 11:30:00,553.76,554.73,553.76,554.54,3026.0,545.9928,546.9492,545.9928,546.7619,3026.0
2024-01-03 11:35:00,554.34,554.38,553.05,553.19,1688.0,546.5647,546.6041,545.2928,545.4308,1688.0
2024-01-03 11:40:00,553.02,553.6,552.34,553.59,1938.0,545.2632,545.835,544.5927,545.8252,1938.0
2024-01-03 11:45:00,553.63,554.3,553.18,554.3,2935.0,545.8646,546.5252,545.4209,546.5252,2935.0
2024-01-03 11:50:00,554.16,554.16,552.8,552.94,2011.0,546.3872,546.3872,545.0463,545.1843,2011.0
2024-01-03 11:55:00,552.69,552.71,551.58,551.73,4999.0,544.9378,544.9575,543.8434,543.9913,4999.0
2024-01-03 12:00:00,551.5,552.12,550.48,551.81,2091.0,543.7645,544.3758,542.7588,544.0702,2091.0
2024-01-03 12:05:00,551.67,552.08,551.58,552.08,800.0,543.9321,544.3364,543.8434,544.3364,800.0
2024-01-03 12:10:00,551.88,551.88,551.03,551.34,3049.0,544.1392,544.1392,543.3011,543.6067,3049.0
2024-01-03 12:15:00,551.07,551.26,550.54,550.92,1883.0,543.3405,543.5279,542.818,543.1926,1883.0
2024-01-03 12:20:00,550.84,551.67,550.01,551.67,3857.0,543.1138,543.9321,542.2954,543.9321,3857.0
2024-01-03 12:25:00,551.67,552.15,551.46,552.15,4106.0,543.9321,544.4054,543.7251,544.4054,4106.0
2024-01-03 12:30:00,551.99,551.99,551.34,551.9,800.0,544.2476,544.2476,543.6067,544.1589,800.0
2024-01-03 12:35:00,551.56,552.11,551.47,551.98,2109.0,543.8237,544.3659,543.7349,544.2378,2109.0
2024-01-03 12:40:00,551.97,552.52,551.88,552.0,3400.0,544.2279,544.7702,544.1392,544.2575,3400.0
2024-01-03 12:45:00,551.92,552.88,551.91,552.7,3265.0,544.1786,545.1251,544.1687,544.9477,3265.0
2024-01-03 12:50:00,552.31,552.47,551.77,552.47,1709.0,544.5631,544.7209,544.0307,544.7209,1709.0
2024-01-03 12:55:00,552.46,554.0,552.46,554.0,3308.0,544.711,546.2294,544.711,546.2294,3308.0
2024-01-03 13:00:00,554.46,555.24,553.96,554.83,957.0,546.683,547.452,546.19,547.0478,957.0
2024-01-03 13:05:00,555.51,555.51,553.94,554.03,4072.0,547.7183,547.7183,546.1703,546.259,4072.0
2024-01-03 13:10:00,553.88,554.69,553.69,554.41,5028.0,546.1111,546.9098,545.9238,546.6337,5028.0
2024-01-03 13:15:00,554.58,555.04,554.44,554.44,861.0,546.8013,547.2548,546.6633,546.6633,861.0
2024-01-03 13:20:00,554.5,554.88,554.1,554.22,2820.0,546.7224,547.0971,546.328,546.4463,2820.0
2024-01-03 13:25:00,554.52,554.99,553.9,553.9,3581.0,546.7421,547.2055,546.1308,546.1308,3581.0
2024-01-03 13:30:00,554.4,554.4,553.13,553.13,1672.0,546.6238,546.6238,545.3716,545.3716,1672.0
2024-01-03 13:35:00,552.89,553.91,552.65,553.47,2375.0,545.135,546.1407,544.8984,545.7069,2375.0
2024-01-03 13:40:00,553.32,553.83,553.32,553.49,2501.0,545.559,546.0618,545.559,545.7266,2501.0
2024-01-03 13:45:00,553.86,554.5,553.86,554.4,4373.0,546.0914,546.7224,546.0914,546.6238,4373.0
2024-01-03 13:50:00,554.27,554.33,552.87,553.02,1161.0,546.4956,546.5548,545.1153,545.2632,1161.0
2024-01-03 13:55:00,552.87,553.01,552.47,552.8,2582.0,545.1153,545.2533,544.7209,545.0463,2582.0
2024-01-03 14:00:00,552.68,554.48,551.13,551.13,4554.0,544.9279,546.7027,543.3997,543.3997,4554.0
2024-01-03 14:05:00,551.15,553.0,550.98,551.99,2060.0,543.4194,545.2435,543.2518,544.2476,2060.0
2024-01-03 14:10:00,551.96,553.14,551.43,551.5,1970.0,544.218,545.3815,543.6955,543.7645,1970.0
2024-01-03 14:15:00,551.6,552.39,551.01,551.95,2273.0,543.8631,544.642,543.2814,544.2082,2273.0
2024-01-03 14:20:00,551.72,551.72,550.51,550.98,2899.0,543.9814,543.9814,542.7884,543.2518,2899.0
2024-01-03 14:25:00,550.79,553.89,550.79,553.32,12710.0,543.0645,546.121,543.0645,545.559,12710.0
2024-01-03 14:30:00,553.32,554.0,552.34,552.58,3400.0,545.559,546.2294,544.5927,544.8294,3400.0
2024-01-03 14:35:00,552.12,552.24,550.54,551.26,9029.0,544.3758,544.4941,542.818,543.5279,9029.0
2024-01-03 14:40:00,551.17,553.44,551.17,552.35,6705.0,543.4391,545.6773,543.4391,544.6026,6705.0
2024-01-03 14:45:00,552.08,552.89,551.76,552.22,4821.0,544.3364,545.135,544.0209,544.4744,4821.0
2024-01-03 14:50:00,551.94,551.94,550.89,550.89,2736.0,544.1983,544.1983,543.1631,543.1631,2736.0
2024-01-03 14:55:00,550.89,551.67,550.88,551.09,4043.0,543.1631,543.9321,543.1532,543.3603,4043.0
2024-01-03 15:00:00,550.91,551.0,549.58,550.28,8164.0,543.1828,543.2715,541.8714,542.5616,8164.0
2024-01-03 15:05:00,550.29,550.31,547.32,548.96,3615.0,542.5715,542.5912,539.6431,541.2601,3615.0
2024-01-03 15:10:00,549.02,549.26,547.99,548.49,2556.0,541.3193,541.5559,540.3037,540.7967,2556.0
2024-01-03 15:15:00,548.44,548.44,547.7,548.1,2828.0,540.7474,540.7474,540.0178,540.4122,2828.0
2024-01-03 15:20:00,548.31,548.55,547.85,547.85,3932.0,540.6192,540.8559,540.1657,540.1657,3932.0
2024-01-03 15:25:00,547.42,547.97,547.21,547.97,2198.0,539.7417,540.284,539.5347,540.284,2198.0
2024-01-03 15:30:00,547.8,550.32,547.8,550.32,3628.0,540.1164,542.6011,540.1164,542.6011,3628.0
2024-01-03 15:35:00,549.79,549.79,548.49,548.92,3446.0,542.0785,542.0785,540.7967,541.2207,3446.0
2024-01-03 15:40:00,548.92,549.39,548.1,548.28,6410.0,541.2207,541.6841,540.4122,540.5897,6410.0
2024-01-03 15:45:00,548.13,548.46,547.66,548.26,5315.0,540.4418,540.7671,539.9784,540.5699,5315.0
2024-01-03 15:50:00,548.12,548.37,547.69,547.9,19601.0,540.4319,540.6784,540.0079,540.215,19601.0
2024-01-03 15:55:00,548.0,548.46,547.0,547.11,23706.0,540.3136,540.7671,539.3276,539.4361,23706.0
2024-01-04 09:30:00,549.08,549.87,547.16,548.57,7270.0,541.3784,542.1574,539.4854,540.8756,7270.0
2024-01-04 09:35:00,548.56,549.14,546.68,548.43,3587.0,540.8657,541.4376,539.0121,540.7376,3587.0
2024-01-04 09:40:00,549.15,552.55,547.6,552.1,4606.0,541.4475,544.7998,539.9192,544.3561,4606.0
2024-01-04 09:45:00,552.36,553.27,550.12,551.03,3400.0,544.6124,545.5097,542.4039,543.3011,3400.0
2024-01-04 09:50:00,550.93,552.91,550.93,552.5,1912.0,543.2025,545.1547,543.2025,544.7505,1912.0
2024-01-04 09:55:00,554.12,554.99,553.47,554.19,12113.0,546.3478,547.2055,545.7069,546.4168,12113.0
2024-01-04 10:00:00,553.67,557.33,553.67,557.33,1721.0,545.9041,549.5127,545.9041,549.5127,1721.0
2024-01-04 10:05:00,557.19,557.34,555.0,557.34,2975.0,549.3747,549.5226,547.2154,549.5226,2975.0
2024-01-04 10:10:00,557.34,557.6,555.72,557.17,9124.0,549.5226,549.7789,547.9253,549.355,9124.0
2024-01-04 10:15:00,557.5,557.5,555.7,556.97,2672.0,549.6803,549.6803,547.9056,549.1578,2672.0
2024-01-04 10:20:00,557.14,557.39,555.0,555.0,2394.0,549.3254,549.5719,547.2154,547.2154,2394.0
2024-01-04 10:25:00,555.4,555.41,554.32,554.67,5668.0,547.6098,547.6197,546.5449,546.89,5668.0
2024-01-04 10:30:00,554.22,555.77,553.9,555.77,2115.0,546.4463,547.9746,546.1308,547.9746,2115.0
2024-01-04 10:35:00,555.65,557.01,555.24,555.24,3185.0,547.8563,549.1972,547.452,547.452,3185.0
2024-01-04 10:40:00,554.66,555.96,553.72,555.96,3269.0,546.8802,548.1619,545.9534,548.1619,3269.0
2024-01-04 10:45:00,555.88,556.49,555.13,555.13,2138.0,548.0831,548.6845,547.3436,547.3436,2138.0
2024-01-04 10:50:00,554.93,555.71,554.59,554.61,3290.0,547.1464,547.9154,546.8112,546.8309,3290.0
2024-01-04 10:55:00,555.06,555.06,555.05,555.06,100.0,547.2746,547.2746,547.2647,547.2746,100.0
2024-01-04 11:00:00,555.33,556.22,554.9,554.9,2029.0,547.5408,548.4183,547.1168,547.1168,2029.0
2024-01-04 11:05:00,555.85,556.41,554.74,554.74,500.0,548.0535,548.6056,546.9591,546.9591,500.0
2024-01-04 11:10:00,555.0,556.82,555.0,556.82,3113.0,547.2154,549.0099,547.2154,549.0099,3113.0
2024-01-04 11:15:00,556.75,557.41,556.0,556.0,1519.0,548.9409,549.5916,548.2014,548.2014,1519.0
2024-01-04 11:20:00,555.95,556.78,555.94,556.39,2418.0,548.1521,548.9704,548.1422,548.5859,2418.0
2024-01-04 11:25:00,556.39,557.19,556.35,556.87,3301.0,548.5859,549.3747,548.5465,549.0592,3301.0
2024-01-04 11:30:00,557.06,557.2,555.98,557.2,2220.0,549.2465,549.3846,548.1817,549.3846,2220.0
2024-01-04 11:35:00,557.08,558.26,557.08,557.69,10099.0,549.2662,550.4297,549.2662,549.8677,10099.0
2024-01-04 11:40:00,557.53,557.67,557.36,557.67,1505.0,549.7099,549.848,549.5423,549.848,1505.0
2024-01-04 11:45:00,557.71,557.71,556.36,556.87,973.0,549.8874,549.8874,548.5563,549.0592,973.0
2024-01-04 11:50:00,556.73,556.73,555.19,555.19,1550.0,548.9211,548.9211,547.4027,547.4027,1550.0
2024-01-04 11:55:00,555.48,555.61,554.69,554.98,4195.0,547.6887,547.8169,546.9098,547.1957,4195.0
2024-01-04 12:00:00,554.89,554.89,553.7,554.04,1300.0,547.107,547.107,545.9336,546.2689,1300.0
2024-01-04 12:05:00,554.0,554.0,553.41,553.41,307.0,546.2294,546.2294,545.6477,545.6477,307.0
2024-01-04 12:10:00,553.56,554.6,553.55,554.34,1993.0,545.7956,546.821,545.7857,546.5647,1993.0
2024-01-04 12:15:00,554.3,555.18,553.46,554.8,1636.0,546.5252,547.3929,545.697,547.0182,1636.0
2024-01-04 12:20:00,555.21,555.31,554.72,555.12,2514.0,547.4225,547.5211,546.9393,547.3337,2514.0
2024-01-04 12:25:00,555.47,555.7,554.85,555.5,1519.0,547.6788,547.9056,547.0675,547.7084,1519.0
2024-01-04 12:30:00,554.68,554.78,554.13,554.13,800.0,546.8999,546.9985,546.3576,546.3576,800.0
2024-01-04 12:35:00,554.05,554.05,554.05,554.05,400.0,546.2787,546.2787,546.2787,546.2787,400.0
2024-01-04 12:40:00,554.39,554.5,553.36,553.36,1536.0,546.614,546.7224,545.5984,545.5984,1536.0
2024-01-04 12:45:00,553.36,553.36,553.36,553.36,0.0,545.5984,545.5984,545.5984,545.5984,0.0
2024-01-04 12:50:00,552.83,554.64,552.83,554.64,500.0,545.0758,546.8605,545.0758,546.8605,500.0
2024-01-04 12:55:00,554.21,554.21,554.02,554.02,200.0,546.4365,546.4365,546.2492,546.2492,200.0
2024-01-04 13:00:00,553.69,554.15,553.69,554.15,200.0,545.9238,546.3773,545.9238,546.3773,200.0
2024-01-04 13:05:00,554.15,554.15,554.15,554.15,242.0,546.3773,546.3773,546.3773,546.3773,242.0
2024-01-04 13:10:00,553.65,553.7,553.14,553.7,1022.0,545.8843,545.9336,545.3815,545.9336,1022.0
2024-01-04 13:15:00,553.84,554.22,553.84,554.22,381.0,546.0717,546.4463,546.0717,546.4463,381.0
2024-01-04 13:20:00,553.83,554.28,553.82,554.28,400.0,546.0618,546.5055,546.052,546.5055,400.0
2024-01-04 13:25:00,553.73,553.8,553.23,553.23,930.0,545.9632,546.0322,545.4702,545.4702,930.0
2024-01-04 13:30:00,553.69,553.83,553.69,553.82,347.0,545.9238,546.0618,545.9238,546.052,347.0
2024-01-04 13:35:00,553.38,553.38,552.81,552.91,1217.0,545.6181,545.6181,545.0561,545.1547,1217.0
2024-01-04 13:40:00,553.54,553.54,553.03,553.03,200.0,545.7759,545.7759,545.273,545.273,200.0
2024-01-04 13:45:00,553.83,554.09,553.39,553.8,1000.0,546.0618,546.3182,545.628,546.0322,1000.0
2024-01-04 13:50:00,554.06,554.08,553.29,553.29,412.0,546.2886,546.3083,545.5294,545.5294,412.0
2024-01-04 13:55:00,553.03,553.03,552.61,552.61,808.0,545.273,545.273,544.8589,544.8589,808.0
2024-01-04 14:00:00,552.54,553.04,552.37,552.37,800.0,544.7899,545.2829,544.6223,544.6223,800.0
2024-01-04 14:05:00,552.32,552.73,552.02,552.73,789.0,544.573,544.9772,544.2772,544.9772,789.0
2024-01-04 14:10:00,552.0,552.42,551.99,552.41,1502.0,544.2575,544.6716,544.2476,544.6617,1502.0
2024-01-04 14:15:00,552.32,552.55,551.93,551.99,2974.0,544.573,544.7998,544.1885,544.2476,2974.0
2024-01-04 14:20:00,551.99,552.43,551.44,551.44,1570.0,544.2476,544.6815,543.7053,543.7053,1570.0
2024-01-04 14:25:00,551.28,552.08,551.28,551.86,412.0,543.5476,544.3364,543.5476,544.1195,412.0
2024-01-04 14:30:00,550.76,550.88,549.51,550.35,7713.0,543.0349,543.1532,541.8024,542.6306,7713.0
2024-01-04 14:35:00,550.06,550.61,549.65,550.25,1123.0,542.3447,542.887,541.9404,542.532,1123.0
2024-01-04 14:40:00,550.0,550.18,549.77,549.88,1115.0,542.2855,542.463,542.0588,542.1672,1115.0
2024-01-04 14:45:00,549.95,550.41,549.94,550.25,2101.0,542.2362,542.6898,542.2264,542.532,2101.0
2024-01-04 14:50:00,551.14,551.38,550.6,550.6,1004.0,543.4095,543.6462,542.8771,542.8771,1004.0
2024-01-04 14:55:00,551.49,551.56,550.93,550.97,1101.0,543.7546,543.8237,543.2025,543.2419,1101.0
2024-01-04 15:00:00,550.84,551.14,550.84,551.14,500.0,543.1138,543.4095,543.1138,543.4095,500.0
2024-01-04 15:05:00,551.8,552.26,551.62,551.68,1974.0,544.0603,544.5138,543.8828,543.942,1974.0
2024-01-04 15:10:00,551.63,552.17,550.7,550.7,1585.0,543.8927,544.4251,542.9757,542.9757,1585.0
2024-01-04 15:15:00,550.38,550.42,549.67,550.21,1700.0,542.6602,542.6996,541.9602,542.4926,1700.0
2024-01-04 15:20:00,550.65,550.65,549.12,549.6,4228.0,542.9264,542.9264,541.4179,541.8912,4228.0
2024-01-04 15:25:00,549.4,550.16,549.2,549.64,5353.0,541.694,542.4433,541.4968,541.9306,5353.0
2024-01-04 15:30:00,549.64,551.16,549.64,550.79,2333.0,541.9306,543.4293,541.9306,543.0645,2333.0
2024-01-04 15:35:00,551.38,551.44,550.22,550.33,2216.0,543.6462,543.7053,542.5025,542.6109,2216.0
2024-01-04 15:40:00,550.73,550.76,550.44,550.73,1601.0,543.0053,543.0349,542.7194,543.0053,1601.0
2024-01-04 15:45:00,550.49,550.84,549.87,549.88,2128.0,542.7687,543.1138,542.1574,542.1672,2128.0
2024-01-04 15:50:00,549.87,549.99,548.75,548.75,5347.0,542.1574,542.2757,541.0531,541.0531,5347.0
2024-01-04 15:55:00,548.85,549.06,548.1,549.06,26628.0,541.1517,541.3587,540.4122,541.3587,26628.0
2024-01-05 09:30:00,537.19,540.5,535.23,537.7,33274.0,529.6552,532.9188,527.7227,530.1581,33274.0
2024-01-05 09:35:00,537.7,543.17,537.1,538.89,9546.0,530.1581,535.5513,529.5665,531.3314,9546.0
2024-01-05 09:40:00,538.92,544.13,538.25,542.82,10332.0,531.361,536.4979,530.7003,535.2062,10332.0
2024-01-05 09:45:00,541.79,543.7,541.57,542.49,7041.0,534.1907,536.0739,533.9738,534.8809,7041.0
2024-01-05 09:50:00,543.42,545.03,542.5,545.03,7174.0,535.7978,537.3853,534.8907,537.3853,7174.0
2024-01-05 09:55:00,543.97,544.97,542.56,544.71,7735.0,536.3401,537.3261,534.9499,537.0697,7735.0
2024-01-05 10:00:00,543.6,548.2,543.6,547.84,5047.0,535.9753,540.5108,535.9753,540.1558,5047.0
2024-01-05 10:05:00,547.67,548.47,546.71,547.04,5862.0,539.9882,540.777,539.0417,539.3671,5862.0
2024-01-05 10:10:00,547.07,547.18,544.12,544.96,12404.0,539.3966,539.5051,536.488,537.3162,12404.0
2024-01-05 10:15:00,544.97,544.97,542.16,542.5,2200.0,537.3261,537.3261,534.5555,534.8907,2200.0
2024-01-05 10:20:00,542.1,542.1,541.15,541.48,3516.0,534.4963,534.4963,533.5597,533.885,3516.0
2024-01-05 10:25:00,541.33,541.96,540.5,541.59,7875.0,533.7371,534.3583,532.9188,533.9935,7875.0
2024-01-05 10:30:00,541.9,542.11,540.58,541.36,7785.0,534.2992,534.5062,532.9977,533.7667,7785.0
2024-01-05 10:35:00,541.68,542.25,541.32,541.42,1600.0,534.0822,534.6442,533.7273,533.8259,1600.0
2024-01-05 10:40:00,540.98,542.28,540.97,542.28,1400.0,533.3921,534.6738,533.3822,534.6738,1400.0
2024-01-05 10:45:00,543.05,543.05,541.25,541.26,6606.0,535.433,535.433,533.6583,533.6681,6606.0
2024-01-05 10:50:00,541.5,543.25,540.73,543.13,4016.0,533.9048,535.6302,533.1456,535.5119,4016.0
2024-01-05 10:55:00,543.71,543.9,542.23,542.96,2442.0,536.0838,536.2711,534.6245,535.3443,2442.0
2024-01-05 11:00:00,543.22,543.67,542.0,542.0,500.0,535.6006,536.0443,534.3977,534.3977,500.0
2024-01-05 11:05:00,541.64,542.25,541.2,541.59,1300.0,534.0428,534.6442,533.609,533.9935,1300.0
2024-01-05 11:10:00,541.32,543.18,541.3,542.52,2521.0,533.7273,535.5612,533.7076,534.9105,2521.0
2024-01-05 11:15:00,542.3,543.09,541.97,541.98,3289.0,534.6935,535.4725,534.3682,534.378,3289.0
2024-01-05 11:20:00,542.29,542.59,541.86,542.59,1586.0,534.6837,534.9795,534.2597,534.9795,1586.0
2024-01-05 11:25:00,542.0,542.07,541.17,541.68,2405.0,534.3977,534.4668,533.5794,534.0822,2405.0
2024-01-05 11:30:00,542.46,542.64,542.06,542.64,500.0,534.8513,535.0288,534.4569,535.0288,500.0
2024-01-05 11:35:00,542.06,542.76,541.89,542.76,976.0,534.4569,535.1471,534.2893,535.1471,976.0
2024-01-05 11:40:00,542.66,543.34,542.63,543.08,1002.0,535.0485,535.719,535.0189,535.4626,1002.0
2024-01-05 11:45:00,543.1,543.5,542.2,543.22,5875.0,535.4823,535.8767,534.5949,535.6006,5875.0
2024-01-05 11:50:00,543.57,544.86,543.57,544.86,645.0,535.9457,537.2176,535.9457,537.2176,645.0
2024-01-05 11:55:00,545.17,545.97,544.63,544.63,1756.0,537.5233,538.3121,536.9909,536.9909,1756.0
2024-01-05 12:00:00,544.42,544.44,543.44,544.44,1359.0,536.7838,536.8035,535.8176,536.8035,1359.0
2024-01-05 12:05:00,543.94,543.94,542.44,542.44,800.0,536.3105,536.3105,534.8316,534.8316,800.0
2024-01-05 12:10:00,542.25,542.64,542.0,542.56,1466.0,534.6442,535.0288,534.3977,534.9499,1466.0
2024-01-05 12:15:00,542.38,543.66,542.37,542.72,926.0,534.7724,536.0345,534.7626,535.1077,926.0
2024-01-05 12:20:00,543.14,543.15,542.72,542.93,600.0,535.5218,535.5316,535.1077,535.3147,600.0
2024-01-05 12:25:00,542.5,542.93,542.35,542.35,400.0,534.8907,535.3147,534.7428,534.7428,400.0
2024-01-05 12:30:00,542.32,542.35,542.01,542.03,653.0,534.7133,534.7428,534.4076,534.4273,653.0
2024-01-05 12:35:00,542.0,543.0,541.68,542.98,2523.0,534.3977,535.3837,534.0822,535.364,2523.0
2024-01-05 12:40:00,542.98,543.67,542.86,542.95,2425.0,535.364,536.0443,535.2457,535.3344,2425.0
2024-01-05 12:45:00,543.59,543.65,542.78,542.78,760.0,535.9654,536.0246,535.1668,535.1668,760.0
2024-01-05 12:50:00,543.84,544.5,543.84,544.27,725.0,536.2119,536.8627,536.2119,536.6359,725.0
2024-01-05 12:55:00,543.61,543.63,543.41,543.44,566.0,535.9852,536.0049,535.788,535.8176,566.0
2024-01-05 13:00:00,542.86,542.86,541.93,542.19,1100.0,535.2457,535.2457,534.3287,534.5851,1100.0
2024-01-05 13:05:00,542.71,542.93,542.71,542.93,366.0,535.0978,535.3147,535.0978,535.3147,366.0
2024-01-05 13:10:00,542.72,542.8,542.39,542.63,700.0,535.1077,535.1865,534.7823,535.0189,700.0
2024-01-05 13:15:00,541.99,541.99,541.58,541.58,400.0,534.3879,534.3879,533.9836,533.9836,400.0
2024-01-05 13:20:00,542.19,542.39,541.83,542.12,3021.0,534.5851,534.7823,534.2301,534.5161,3021.0
2024-01-05 13:25:00,542.19,542.79,541.96,542.48,2600.0,534.5851,535.1767,534.3583,534.871,2600.0
2024-01-05 13:30:00,542.7,543.37,542.68,543.22,1287.0,535.0879,535.7485,535.0682,535.6006,1287.0
2024-01-05 13:35:00,543.22,544.29,543.22,544.29,2422.0,535.6006,536.6556,535.6006,536.6556,2422.0
2024-01-05 13:40:00,544.02,544.02,543.29,543.46,700.0,536.3894,536.3894,535.6697,535.8373,700.0
2024-01-05 13:45:00,543.58,544.04,543.58,544.03,377.0,535.9556,536.4091,535.9556,536.3993,377.0
2024-01-05 13:50:00,543.41,543.77,543.41,543.77,800.0,535.788,536.1429,535.788,536.1429,800.0
2024-01-05 13:55:00,543.17,543.46,542.21,542.3,2672.0,535.5513,535.8373,534.6048,534.6935,2672.0
2024-01-05 14:00:00,542.42,542.95,542.42,542.95,1213.0,534.8119,535.3344,534.8119,535.3344,1213.0
2024-01-05 14:05:00,543.34,544.28,543.08,544.27,1450.0,535.719,536.6458,535.4626,536.6359,1450.0
2024-01-05 14:10:00,544.67,544.67,543.49,543.55,1700.0,537.0303,537.0303,535.8669,535.926,1700.0
2024-01-05 14:15:00,543.32,543.32,542.78,543.13,900.0,535.6992,535.6992,535.1668,535.5119,900.0
2024-01-05 14:20:00,543.33,543.33,543.0,543.0,400.0,535.7091,535.7091,535.3837,535.3837,400.0
2024-01-05 14:25:00,543.24,543.4,542.99,543.22,1100.0,535.6204,535.7781,535.3739,535.6006,1100.0
2024-01-05 14:30:00,543.67,543.68,542.74,543.47,2185.0,536.0443,536.0542,535.1274,535.8471,2185.0
2024-01-05 14:35:00,543.19,543.19,543.0,543.0,1100.0,535.5711,535.5711,535.3837,535.3837,1100.0
2024-01-05 14:40:00,543.0,543.4,542.97,542.97,2941.0,535.3837,535.7781,535.3541,535.3541,2941.0
2024-01-05 14:45:00,543.33,543.5,542.82,543.31,1656.0,535.7091,535.8767,535.2062,535.6894,1656.0
2024-01-05 14:50:00,542.46,542.46,541.29,541.6,1771.0,534.8513,534.8513,533.6977,534.0034,1771.0
2024-01-05 14:55:00,541.21,541.46,541.06,541.31,696.0,533.6188,533.8653,533.4709,533.7174,696.0
2024-01-05 15:00:00,541.49,541.49,541.05,541.05,400.0,533.8949,533.8949,533.4611,533.4611,400.0
2024-01-05 15:05:00,541.06,542.0,541.05,542.0,5052.0,533.4709,534.3977,533.4611,534.3977,5052.0
2024-01-05 15:10:00,541.68,543.28,541.46,542.39,4170.0,534.0822,535.6598,533.8653,534.7823,4170.0
2024-01-05 15:15:00,542.18,542.31,541.79,541.79,825.0,534.5752,534.7034,534.1907,534.1907,825.0
2024-01-05 15:20:00,542.08,542.17,541.53,541.56,1825.0,534.4766,534.5654,533.9343,533.9639,1825.0
2024-01-05 15:25:00,541.51,541.72,540.76,541.41,3647.0,533.9146,534.1217,533.1751,533.816,3647.0
2024-01-05 15:30:00,541.67,541.92,541.2,541.92,4279.0,534.0724,534.3189,533.609,534.3189,4279.0
2024-01-05 15:35:00,542.06,542.07,541.49,541.97,2168.0,534.4569,534.4668,533.8949,534.3682,2168.0
2024-01-05 15:40:00,541.65,542.39,541.65,542.39,1603.0,534.0527,534.7823,534.0527,534.7823,1603.0
2024-01-05 15:45:00,542.73,542.84,542.08,542.53,2823.0,535.1175,535.226,534.4766,534.9203,2823.0
2024-01-05 15:50:00,543.15,543.22,542.3,543.19,5086.0,535.5316,535.6006,534.6935,535.5711,5086.0
2024-01-05 15:55:00,543.33,543.51,540.86,541.08,55985.0,535.7091,535.8866,533.2737,533.4907,55985.0
2024-01-08 09:30:00,538.66,540.42,538.66,540.42,3991.0,531.1046,532.8399,531.1046,532.8399,3991.0
2024-01-08 09:35:00,540.71,542.07,538.32,538.32,2007.0,533.1258,534.4668,530.7694,530.7694,2007.0
2024-01-08 09:40:00,537.8,537.8,533.74,537.01,3417.0,530.2567,530.2567,526.2536,529.4777,3417.0
2024-01-08 09:45:00,537.52,537.67,535.78,536.13,1187.0,529.9806,530.1285,528.265,528.6101,1187.0
2024-01-08 09:50:00,536.06,536.72,533.83,533.83,2200.0,528.5411,529.1918,526.3423,526.3423,2200.0
2024-01-08 09:55:00,534.39,535.72,533.7,534.93,2846.0,526.8945,528.2058,526.2142,527.4269,2846.0
2024-01-08 10:00:00,538.01,538.01,536.6,537.5,1861.0,530.4637,530.4637,529.0735,529.9609,1861.0
2024-01-08 10:05:00,537.5,539.45,537.37,538.49,3807.0,529.9609,531.8835,529.8327,530.937,3807.0
2024-01-08 10:10:00,538.36,538.88,537.11,537.6,1458.0,530.8088,531.3215,529.5763,530.0595,1458.0
2024-01-08 10:15:00,538.97,540.4,538.96,540.4,4793.0,531.4102,532.8202,531.4004,532.8202,4793.0
2024-01-08 10:20:00,539.93,540.44,539.54,539.55,1892.0,532.3568,532.8596,531.9723,531.9821,1892.0
2024-01-08 10:25:00,539.39,540.15,539.39,540.15,1133.0,531.8244,532.5737,531.8244,532.5737,1133.0
2024-01-08 10:30:00,540.58,541.69,540.58,540.93,1323.0,532.9977,534.0921,532.9977,533.3428,1323.0
2024-01-08 10:35:00,540.98,542.28,540.78,542.28,3467.0,533.3921,534.6738,533.1949,534.6738,3467.0
2024-01-08 10:40:00,541.77,541.98,541.53,541.98,500.0,534.171,534.378,533.9343,534.378,500.0
2024-01-08 10:45:00,542.19,543.25,541.94,543.06,1849.0,534.5851,535.6302,534.3386,535.4429,1849.0
2024-01-08 10:50:00,542.58,542.58,541.89,541.96,1904.0,534.9696,534.9696,534.2893,534.3583,1904.0
2024-01-08 10:55:00,541.32,541.38,540.61,540.85,2007.0,533.7273,533.7864,533.0272,533.2639,2007.0
2024-01-08 11:00:00,541.0,541.84,540.92,541.33,960.0,533.4118,534.24,533.3329,533.7371,960.0
2024-01-08 11:05:00,540.67,541.91,540.67,541.34,1545.0,533.0864,534.309,533.0864,533.747,1545.0
2024-01-08 11:10:00,541.0,541.83,541.0,541.59,2739.0,533.4118,534.2301,533.4118,533.9935,2739.0
2024-01-08 11:15:00,541.3,542.0,540.72,542.0,2567.0,533.7076,534.3977,533.1357,534.3977,2567.0
2024-01-08 11:20:00,542.17,542.17,540.67,540.67,1200.0,534.5654,534.5654,533.0864,533.0864,1200.0
2024-01-08 11:25:00,540.42,540.42,540.07,540.13,493.0,532.8399,532.8399,532.4948,532.554,493.0
2024-01-08 11:30:00,541.04,541.21,540.57,540.73,1812.0,533.4512,533.6188,532.9878,533.1456,1812.0
2024-01-08 11:35:00,540.95,541.47,540.47,540.88,3610.0,533.3625,533.8752,532.8892,533.2935,3610.0
2024-01-08 11:40:00,540.92,541.44,540.45,540.46,700.0,533.3329,533.8456,532.8695,532.8794,700.0
2024-01-08 11:45:00,540.54,540.86,540.19,540.84,3527.0,532.9582,533.2737,532.6131,533.254,3527.0
2024-01-08 11:50:00,540.65,541.3,540.27,541.3,3100.0,533.0667,533.7076,532.692,533.7076,3100.0
2024-01-08 11:55:00,541.12,541.62,540.62,541.62,1600.0,533.5301,534.0231,533.0371,534.0231,1600.0
2024-01-08 12:00:00,541.73,542.01,541.52,541.69,917.0,534.1315,534.4076,533.9245,534.0921,917.0
2024-01-08 12:05:00,541.33,541.44,540.5,540.62,3848.0,533.7371,533.8456,532.9188,533.0371,3848.0
2024-01-08 12:10:00,540.48,540.48,539.99,540.31,1645.0,532.8991,532.8991,532.4159,532.7315,1645.0
2024-01-08 12:15:00,540.26,540.76,539.84,540.0,1450.0,532.6822,533.1751,532.268,532.4258,1450.0
2024-01-08 12:20:00,539.66,539.66,538.87,539.27,645.0,532.0906,532.0906,531.3117,531.706,645.0
2024-01-08 12:25:00,539.45,539.85,538.84,539.85,2141.0,531.8835,532.2779,531.2821,532.2779,2141.0
2024-01-08 12:30:00,540.12,540.5,540.11,540.5,477.0,532.5441,532.9188,532.5343,532.9188,477.0
2024-01-08 12:35:00,540.5,540.71,540.5,540.71,400.0,532.9188,533.1258,532.9188,533.1258,400.0
2024-01-08 12:40:00,540.46,540.52,540.24,540.25,451.0,532.8794,532.9385,532.6624,532.6723,451.0
2024-01-08 12:45:00,539.99,540.3,539.99,540.16,915.0,532.4159,532.7216,532.4159,532.5836,915.0
2024-01-08 12:50:00,540.06,540.98,539.96,540.65,2350.0,532.485,533.3921,532.3864,533.0667,2350.0
2024-01-08 12:55:00,540.47,540.86,540.47,540.69,3153.0,532.8892,533.2737,532.8892,533.1061,3153.0
2024-01-08 13:00:00,541.62,542.2,541.54,541.8,1327.0,534.0231,534.5949,533.9442,534.2006,1327.0
2024-01-08 13:05:00,542.09,542.23,541.8,541.8,2428.0,534.4865,534.6245,534.2006,534.2006,2428.0
2024-01-08 13:10:00,541.79,541.82,541.4,541.4,1075.0,534.1907,534.2203,533.8062,533.8062,1075.0
2024-01-08 13:15:00,541.35,541.64,541.31,541.63,2000.0,533.7569,534.0428,533.7174,534.0329,2000.0
2024-01-08 13:20:00,541.63,542.07,541.62,542.07,2800.0,534.0329,534.4668,534.0231,534.4668,2800.0
2024-01-08 13:25:00,542.05,542.05,541.44,541.48,2347.0,534.447,534.447,533.8456,533.885,2347.0
2024-01-08 13:30:00,541.73,542.18,541.65,542.18,3988.0,534.1315,534.5752,534.0527,534.5752,3988.0
2024-01-08 13:35:00,542.63,543.32,542.63,543.32,800.0,535.0189,535.6992,535.0189,535.6992,800.0
2024-01-08 13:40:00,543.07,543.48,542.84,543.48,1260.0,535.4527,535.857,535.226,535.857,1260.0
2024-01-08 13:45:00,543.63,544.61,543.09,544.4,3941.0,536.0049,536.9711,535.4725,536.7641,3941.0
2024-01-08 13:50:00,544.5,544.5,544.17,544.17,200.0,536.8627,536.8627,536.5373,536.5373,200.0
2024-01-08 13:55:00,544.43,544.9,544.35,544.9,1518.0,536.7937,537.2571,536.7148,537.2571,1518.0
2024-01-08 14:00:00,544.59,545.13,544.59,544.69,714.0,536.9514,537.4838,536.9514,537.05,714.0
2024-01-08 14:05:00,545.07,545.07,544.47,544.82,600.0,537.4247,537.4247,536.8331,537.1782,600.0
2024-01-08 14:10:00,544.86,545.89,544.86,545.8,3199.0,537.2176,538.2332,537.2176,538.1444,3199.0
2024-01-08 14:15:00,545.95,546.04,545.95,546.04,471.0,538.2923,538.3811,538.2923,538.3811,471.0
2024-01-08 14:20:00,546.46,546.94,546.08,546.54,2604.0,538.7952,539.2685,538.4205,538.8741,2604.0
2024-01-08 14:25:00,546.86,547.67,546.86,547.64,1418.0,539.1896,539.9882,539.1896,539.9586,1418.0
2024-01-08 14:30:00,547.99,548.15,547.71,547.71,1200.0,540.3037,540.4615,540.0277,540.0277,1200.0
2024-01-08 14:35:00,547.24,547.87,547.24,547.75,560.0,539.5643,540.1854,539.5643,540.0671,560.0
2024-01-08 14:40:00,547.73,548.37,547.63,548.33,2127.0,540.0474,540.6784,539.9488,540.639,2127.0
2024-01-08 14:45:00,548.38,549.01,548.11,548.74,4850.0,540.6883,541.3094,540.422,541.0432,4850.0
2024-01-08 14:50:00,548.68,548.84,548.64,548.82,1350.0,540.9841,541.1418,540.9446,541.1221,1350.0
2024-01-08 14:55:00,549.01,549.53,548.92,549.35,2723.0,541.3094,541.8221,541.2207,541.6447,2723.0
2024-01-08 15:00:00,549.08,549.52,549.08,549.34,1533.0,541.3784,541.8123,541.3784,541.6348,1533.0
2024-01-08 15:05:00,549.49,549.49,549.26,549.26,489.0,541.7827,541.7827,541.5559,541.5559,489.0
2024-01-08 15:10:00,549.26,549.54,548.89,549.39,1704.0,541.5559,541.832,541.1911,541.6841,1704.0
2024-01-08 15:15:00,549.66,550.3,549.65,550.3,1315.0,541.9503,542.5813,541.9404,542.5813,1315.0
2024-01-08 15:20:00,550.2,550.2,549.95,549.96,700.0,542.4827,542.4827,542.2362,542.2461,700.0
2024-01-08 15:25:00,550.92,550.92,550.45,550.74,3223.0,543.1926,543.1926,542.7292,543.0152,3223.0
2024-01-08 15:30:00,550.74,551.07,550.16,550.16,5254.0,543.0152,543.3405,542.4433,542.4433,5254.0
2024-01-08 15:35:00,550.33,551.09,550.14,550.84,4610.0,542.6109,543.3603,542.4236,543.1138,4610.0
2024-01-08 15:40:00,551.14,551.14,550.14,550.43,2515.0,543.4095,543.4095,542.4236,542.7095,2515.0
2024-01-08 15:45:00,550.32,550.32,549.23,549.23,3103.0,542.6011,542.6011,541.5263,541.5263,3103.0
2024-01-08 15:50:00,549.59,550.92,549.19,550.92,4321.0,541.8813,543.1926,541.4869,543.1926,4321.0
2024-01-08 15:55:00,550.73,551.77,550.3,551.74,20238.0,543.0053,544.0307,542.5813,544.0011,20238.0
2024-01-09 09:30:00,543.27,546.28,542.13,543.25,6618.0,535.6499,538.6177,534.5259,535.6302,6618.0
2024-01-09 09:35:00,543.75,544.71,540.3,542.67,2528.0,536.1232,537.0697,532.7216,535.0584,2528.0
2024-01-09 09:40:00,543.61,544.35,542.6,543.96,1839.0,535.9852,536.7148,534.9893,536.3303,1839.0
2024-01-09 09:45:00,542.15,542.89,540.1,540.82,6667.0,534.5456,535.2753,532.5244,533.2343,6667.0
2024-01-09 09:50:00,540.76,542.57,539.22,542.48,4096.0,533.1751,534.9598,531.6567,534.871,4096.0
2024-01-09 09:55:00,541.68,542.67,540.8,540.98,1750.0,534.0822,535.0584,533.2146,533.3921,1750.0
2024-01-09 10:00:00,541.75,541.76,539.54,540.56,2192.0,534.1513,534.1611,531.9723,532.9779,2192.0
2024-01-09 10:05:00,539.79,542.97,539.79,542.97,1629.0,532.2187,535.3541,532.2187,535.3541,1629.0
2024-01-09 10:10:00,541.26,542.68,541.26,542.68,500.0,533.6681,535.0682,533.6681,535.0682,500.0
2024-01-09 10:15:00,543.29,544.0,543.02,543.96,3910.0,535.6697,536.3697,535.4034,536.3303,3910.0
2024-01-09 10:20:00,544.17,544.17,542.91,542.91,801.0,536.5373,536.5373,535.295,535.295,801.0
2024-01-09 10:25:00,542.84,543.03,542.52,542.96,1201.0,535.226,535.4133,534.9105,535.3443,1201.0
2024-01-09 10:30:00,542.71,543.7,542.63,542.75,2703.0,535.0978,536.0739,535.0189,535.1372,2703.0
2024-01-09 10:35:00,542.37,543.8,542.36,543.29,714.0,534.7626,536.1725,534.7527,535.6697,714.0
2024-01-09 10:40:00,543.89,543.89,543.12,543.12,603.0,536.2612,536.2612,535.502,535.502,603.0
2024-01-09 10:45:00,543.64,543.64,542.27,542.78,600.0,536.0147,536.0147,534.664,535.1668,600.0
2024-01-09 10:50:00,542.57,542.57,541.77,541.8,1320.0,534.9598,534.9598,534.171,534.2006,1320.0
2024-01-09 10:55:00,542.32,542.36,542.32,542.36,324.0,534.7133,534.7527,534.7133,534.7527,324.0
2024-01-09 11:00:00,542.08,542.87,541.9,542.87,606.0,534.4766,535.2555,534.2992,535.2555,606.0
2024-01-09 11:05:00,542.67,543.52,542.31,543.43,1621.0,535.0584,535.8964,534.7034,535.8077,1621.0
2024-01-09 11:10:00,543.95,544.0,542.43,543.01,9117.0,536.3204,536.3697,534.8217,535.3936,9117.0
2024-01-09 11:15:00,543.0,543.53,542.97,543.21,1080.0,535.3837,535.9063,535.3541,535.5908,1080.0
2024-01-09 11:20:00,543.69,545.05,543.68,545.05,1880.0,536.064,537.405,536.0542,537.405,1880.0
2024-01-09 11:25:00,545.24,545.24,544.75,545.21,721.0,537.5923,537.5923,537.1092,537.5627,721.0
2024-01-09 11:30:00,545.36,545.37,544.88,545.02,950.0,537.7106,537.7205,537.2374,537.3754,950.0
2024-01-09 11:35:00,544.55,545.28,544.51,544.71,6208.0,536.912,537.6317,536.8725,537.0697,6208.0
2024-01-09 11:40:00,544.58,544.85,544.03,544.85,2000.0,536.9416,537.2078,536.3993,537.2078,2000.0
2024-01-09 11:45:00,544.85,545.17,544.63,544.66,1730.0,537.2078,537.5233,536.9909,537.0204,1730.0
2024-01-09 11:50:00,544.46,545.17,544.4,545.17,604.0,536.8232,537.5233,536.7641,537.5233,604.0
2024-01-09 11:55:00,545.17,545.17,545.17,545.17,0.0,537.5233,537.5233,537.5233,537.5233,0.0
2024-01-09 12:00:00,545.36,545.36,545.24,545.25,1524.0,537.7106,537.7106,537.5923,537.6022,1524.0
2024-01-09 12:05:00,545.41,545.41,545.4,545.41,200.0,537.7599,537.7599,537.7501,537.7599,200.0
2024-01-09 12:10:00,545.36,545.39,545.0,545.38,1678.0,537.7106,537.7402,537.3557,537.7303,1678.0
2024-01-09 12:15:00,545.3,545.54,544.83,544.83,1900.0,537.6515,537.8881,537.1881,537.1881,1900.0
2024-01-09 12:20:00,544.72,544.96,544.35,544.8,1801.0,537.0796,537.3162,536.7148,537.1585,1801.0
2024-01-09 12:25:00,545.02,545.74,544.69,545.74,1607.0,537.3754,538.0853,537.05,538.0853,1607.0
2024-01-09 12:30:00,545.13,545.6,545.13,545.6,500.0,537.4838,537.9473,537.4838,537.9473,500.0
2024-01-09 12:35:00,545.52,545.52,545.52,545.52,100.0,537.8684,537.8684,537.8684,537.8684,100.0
2024-01-09 12:40:00,545.21,545.76,545.21,545.76,900.0,537.5627,538.105,537.5627,538.105,900.0
2024-01-09 12:45:00,545.86,545.92,545.25,545.25,300.0,538.2036,538.2628,537.6022,537.6022,300.0
2024-01-09 12:50:00,545.5,546.22,545.5,546.2,1670.0,537.8487,538.5586,537.8487,538.5388,1670.0
2024-01-09 12:55:00,545.85,546.17,545.73,545.73,700.0,538.1937,538.5093,538.0754,538.0754,700.0
2024-01-09 13:00:00,545.86,546.96,545.86,546.45,9013.0,538.2036,539.2882,538.2036,538.7853,9013.0
2024-01-09 13:05:00,546.38,546.38,545.0,546.22,2320.0,538.7163,538.7163,537.3557,538.5586,2320.0
2024-01-09 13:10:00,546.38,546.63,545.76,545.77,1444.0,538.7163,538.9628,538.105,538.1149,1444.0
2024-01-09 13:15:00,545.53,545.76,545.5,545.54,550.0,537.8782,538.105,537.8487,537.8881,550.0
2024-01-09 13:20:00,545.0,545.64,545.0,545.0,4314.0,537.3557,537.9867,537.3557,537.3557,4314.0
2024-01-09 13:25:00,545.17,545.99,545.0,545.99,3850.0,537.5233,538.3318,537.3557,538.3318,3850.0
2024-01-09 13:30:00,545.5,545.55,544.08,544.08,1800.0,537.8487,537.898,536.4486,536.4486,1800.0
2024-01-09 13:35:00,544.51,544.74,544.15,544.73,1891.0,536.8725,537.0993,536.5176,537.0895,1891.0
2024-01-09 13:40:00,544.52,545.31,544.52,544.99,1000.0,536.8824,537.6613,536.8824,537.3458,1000.0
2024-01-09 13:45:00,545.36,546.6,545.36,546.56,1666.0,537.7106,538.9332,537.7106,538.8938,1666.0
2024-01-09 13:50:00,546.58,547.72,546.58,547.1,1385.0,538.9135,540.0375,538.9135,539.4262,1385.0
2024-01-09 13:55:00,546.03,546.26,545.91,546.14,1058.0,538.3712,538.598,538.2529,538.4797,1058.0
2024-01-09 14:00:00,546.04,546.32,545.73,545.98,1129.0,538.3811,538.6572,538.0754,538.3219,1129.0
2024-01-09 14:05:00,545.82,545.84,545.82,545.84,401.0,538.1642,538.1839,538.1642,538.1839,401.0
2024-01-09 14:10:00,545.86,545.86,545.13,545.58,750.0,538.2036,538.2036,537.4838,537.9275,750.0
2024-01-09 14:15:00,545.11,545.5,544.7,545.5,3075.0,537.4641,537.8487,537.0599,537.8487,3075.0
2024-01-09 14:20:00,545.58,546.21,545.5,545.5,2588.0,537.9275,538.5487,537.8487,537.8487,2588.0
2024-01-09 14:25:00,545.08,545.58,545.0,545.42,1277.0,537.4345,537.9275,537.3557,537.7698,1277.0
2024-01-09 14:30:00,545.76,546.3,545.76,545.85,1304.0,538.105,538.6374,538.105,538.1937,1304.0
2024-01-09 14:35:00,545.92,545.92,545.65,545.65,212.0,538.2628,538.2628,537.9966,537.9966,212.0
2024-01-09 14:40:00,545.51,545.65,545.37,545.37,551.0,537.8585,537.9966,537.7205,537.7205,551.0
2024-01-09 14:45:00,545.63,545.89,545.38,545.71,1004.0,537.9768,538.2332,537.7303,538.0557,1004.0
2024-01-09 14:50:00,545.91,546.38,545.89,546.27,4800.0,538.2529,538.7163,538.2332,538.6079,4800.0
2024-01-09 14:55:00,546.25,547.17,546.25,547.17,1463.0,538.5881,539.4952,538.5881,539.4952,1463.0
2024-01-09 15:00:00,547.77,548.01,547.35,548.0,1800.0,540.0868,540.3235,539.6727,540.3136,1800.0
2024-01-09 15:05:00,548.06,548.57,546.63,547.22,15131.0,540.3728,540.8756,538.9628,539.5445,15131.0
2024-01-09 15:10:00,547.89,548.57,547.48,547.49,2076.0,540.2051,540.8756,539.8009,539.8107,2076.0
2024-01-09 15:15:00,547.34,547.45,547.34,547.45,200.0,539.6628,539.7713,539.6628,539.7713,200.0
2024-01-09 15:20:00,547.22,548.2,547.22,547.23,3252.0,539.5445,540.5108,539.5445,539.5544,3252.0
2024-01-09 15:25:00,547.16,547.72,547.16,547.39,2045.0,539.4854,540.0375,539.4854,539.7121,2045.0
2024-01-09 15:30:00,547.51,547.78,546.98,546.98,1304.0,539.8305,540.0967,539.3079,539.3079,1304.0
2024-01-09 15:35:00,546.82,547.0,546.54,546.94,2612.0,539.1501,539.3276,538.8741,539.2685,2612.0
2024-01-09 15:40:00,546.81,547.61,546.68,547.61,2788.0,539.1403,539.9291,539.0121,539.9291,2788.0
2024-01-09 15:45:00,547.34,547.34,547.06,547.24,1548.0,539.6628,539.6628,539.3868,539.5643,1548.0
2024-01-09 15:50:00,547.46,548.3,547.45,548.15,6283.0,539.7812,540.6094,539.7713,540.4615,6283.0
2024-01-09 15:55:00,548.18,548.48,547.44,548.08,18033.0,540.4911,540.7869,539.7614,540.3925,18033.0
2024-01-10 09:30:00,548.97,551.73,548.97,550.25,4536.0,541.27,543.9913,541.27,542.532,4536.0
2024-01-10 09:35:00,548.78,548.78,547.16,548.22,2640.0,541.0827,541.0827,539.4854,540.5305,2640.0
2024-01-10 09:40:00,547.96,548.68,545.6,546.76,2786.0,540.2742,540.9841,537.9473,539.091,2786.0
2024-01-10 09:45:00,546.64,547.96,545.77,547.1,3564.0,538.9727,540.2742,538.1149,539.4262,3564.0
2024-01-10 09:50:00,547.1,547.78,545.91,546.77,12939.0,539.4262,540.0967,538.2529,539.1008,12939.0
2024-01-10 09:55:00,546.8,546.83,545.86,546.83,3442.0,539.1304,539.16,538.2036,539.16,3442.0
2024-01-10 10:00:00,546.68,547.29,545.28,545.72,5597.0,539.0121,539.6136,537.6317,538.0656,5597.0
2024-01-10 10:05:00,545.59,545.59,543.18,545.06,2661.0,537.9374,537.9374,535.5612,537.4148,2661.0
2024-01-10 10:10:00,545.43,546.52,545.43,545.5,1203.0,537.7796,538.8544,537.7796,537.8487,1203.0
2024-01-10 10:15:00,545.36,545.37,544.44,545.03,1008.0,537.7106,537.7205,536.8035,537.3853,1008.0
2024-01-10 10:20:00,544.89,545.77,544.89,545.77,800.0,537.2472,538.1149,537.2472,538.1149,800.0
2024-01-10 10:25:00,545.14,546.25,544.34,546.25,1290.0,537.4937,538.5881,536.7049,538.5881,1290.0
2024-01-10 10:30:00,546.61,546.76,546.32,546.32,1446.0,538.9431,539.091,538.6572,538.6572,1446.0
2024-01-10 10:35:00,546.22,546.52,546.21,546.36,952.0,538.5586,538.8544,538.5487,538.6966,952.0
2024-01-10 10:40:00,546.37,546.82,546.36,546.62,904.0,538.7065,539.1501,538.6966,538.9529,904.0
2024-01-10 10:45:00,546.37,547.0,545.74,546.24,3152.0,538.7065,539.3276,538.0853,538.5783,3152.0
2024-01-10 10:50:00,546.36,546.72,546.36,546.55,1499.0,538.6966,539.0515,538.6966,538.8839,1499.0
2024-01-10 10:55:00,546.22,547.02,545.9,546.58,7015.0,538.5586,539.3473,538.243,538.9135,7015.0
2024-01-10 11:00:00,546.14,546.21,545.89,545.94,1597.0,538.4797,538.5487,538.2332,538.2825,1597.0
2024-01-10 11:05:00,545.39,546.08,545.19,546.08,908.0,537.7402,538.4205,537.543,538.4205,908.0
2024-01-10 11:10:00,546.43,546.43,544.57,544.58,1332.0,538.7656,538.7656,536.9317,536.9416,1332.0
2024-01-10 11:15:00,544.68,545.06,544.08,544.58,1666.0,537.0402,537.4148,536.4486,536.9416,1666.0
2024-01-10 11:20:00,544.58,545.61,544.27,545.02,1835.0,536.9416,537.9571,536.6359,537.3754,1835.0
2024-01-10 11:25:00,545.28,545.28,545.28,545.28,300.0,537.6317,537.6317,537.6317,537.6317,300.0
2024-01-10 11:30:00,545.28,545.54,545.1,545.26,937.0,537.6317,537.8881,537.4543,537.612,937.0
2024-01-10 11:35:00,545.01,545.83,545.01,545.82,1570.0,537.3655,538.174,537.3655,538.1642,1570.0
2024-01-10 11:40:00,545.56,547.04,545.56,547.04,1406.0,537.9078,539.3671,537.9078,539.3671,1406.0
2024-01-10 11:45:00,547.04,547.89,547.04,547.52,1987.0,539.3671,540.2051,539.3671,539.8403,1987.0
2024-01-10 11:50:00,547.89,547.89,546.73,546.9,1751.0,540.2051,540.2051,539.0614,539.229,1751.0
2024-01-10 11:55:00,547.12,547.62,547.09,547.09,3769.0,539.4459,539.9389,539.4164,539.4164,3769.0
2024-01-10 12:00:00,546.71,546.73,546.39,546.39,1240.0,539.0417,539.0614,538.7262,538.7262,1240.0
2024-01-10 12:05:00,546.95,548.19,546.94,547.89,1415.0,539.2783,540.5009,539.2685,540.2051,1415.0
2024-01-10 12:10:00,547.83,548.18,547.18,547.48,1720.0,540.146,540.4911,539.5051,539.8009,1720.0
2024-01-10 12:15:00,547.48,547.69,546.49,546.81,1221.0,539.8009,540.0079,538.8248,539.1403,1221.0
2024-01-10 12:20:00,547.0,547.0,546.84,546.88,300.0,539.3276,539.3276,539.1699,539.2093,300.0
2024-01-10 12:25:00,547.53,547.53,547.18,547.18,246.0,539.8502,539.8502,539.5051,539.5051,246.0
2024-01-10 12:30:00,547.37,547.37,546.88,547.31,614.0,539.6924,539.6924,539.2093,539.6333,614.0
2024-01-10 12:35:00,547.3,547.59,547.3,547.59,607.0,539.6234,539.9093,539.6234,539.9093,607.0
2024-01-10 12:40:00,547.69,547.93,546.88,546.88,1731.0,540.0079,540.2446,539.2093,539.2093,1731.0
2024-01-10 12:45:00,547.37,547.37,547.36,547.37,110.0,539.6924,539.6924,539.6826,539.6924,110.0
2024-01-10 12:50:00,547.46,547.83,547.25,547.25,872.0,539.7812,540.146,539.5741,539.5741,872.0
2024-01-10 12:55:00,547.35,548.06,547.35,548.02,2311.0,539.6727,540.3728,539.6727,540.3333,2311.0
2024-01-10 13:00:00,547.58,547.74,547.01,547.74,1133.0,539.8995,540.0572,539.3375,540.0572,1133.0
2024-01-10 13:05:00,547.88,547.88,547.66,547.69,315.0,540.1953,540.1953,539.9784,540.0079,315.0
2024-01-10 13:10:00,547.26,547.36,546.71,546.71,900.0,539.584,539.6826,539.0417,539.0417,900.0
2024-01-10 13:15:00,547.26,548.25,547.26,547.86,702.0,539.584,540.5601,539.584,540.1756,702.0
2024-01-10 13:20:00,547.46,548.03,547.07,548.03,1029.0,539.7812,540.3432,539.3966,540.3432,1029.0
2024-01-10 13:25:00,547.64,547.73,547.43,547.53,600.0,539.9586,540.0474,539.7516,539.8502,600.0
2024-01-10 13:30:00,547.68,547.68,547.34,547.58,1157.0,539.9981,539.9981,539.6628,539.8995,1157.0
2024-01-10 13:35:00,547.36,547.36,547.0,547.2,800.0,539.6826,539.6826,539.3276,539.5248,800.0
2024-01-10 13:40:00,547.53,547.79,547.53,547.71,307.0,539.8502,540.1065,539.8502,540.0277,307.0
2024-01-10 13:45:00,547.33,547.33,547.23,547.23,336.0,539.653,539.653,539.5544,539.5544,336.0
2024-01-10 13:50:00,547.6,547.6,547.35,547.35,314.0,539.9192,539.9192,539.6727,539.6727,314.0
2024-01-10 13:55:00,547.89,547.99,547.67,547.67,1414.0,540.2051,540.3037,539.9882,539.9882,1414.0
2024-01-10 14:00:00,547.81,547.81,547.81,547.81,100.0,540.1263,540.1263,540.1263,540.1263,100.0
2024-01-10 14:05:00,547.57,547.57,547.38,547.38,805.0,539.8896,539.8896,539.7023,539.7023,805.0
2024-01-10 14:10:00,547.38,549.32,547.37,548.71,2400.0,539.7023,541.6151,539.6924,541.0136,2400.0
2024-01-10 14:15:00,549.34,549.34,548.36,548.36,526.0,541.6348,541.6348,540.6685,540.6685,526.0
2024-01-10 14:20:00,548.36,548.36,548.36,548.36,0.0,540.6685,540.6685,540.6685,540.6685,0.0
2024-01-10 14:25:00,549.28,549.28,548.5,548.96,2540.0,541.5756,541.5756,540.8066,541.2601,2540.0
2024-01-10 14:30:00,549.11,549.11,548.64,548.73,601.0,541.408,541.408,540.9446,541.0334,601.0
2024-01-10 14:35:00,548.31,548.89,548.3,548.6,1300.0,540.6192,541.1911,540.6094,540.9052,1300.0
2024-01-10 14:40:00,548.39,549.14,548.39,549.13,727.0,540.6981,541.4376,540.6981,541.4277,727.0
2024-01-10 14:45:00,549.58,549.67,549.21,549.21,701.0,541.8714,541.9602,541.5066,541.5066,701.0
2024-01-10 14:50:00,549.9,549.9,549.28,549.4,1936.0,542.1869,542.1869,541.5756,541.694,1936.0
2024-01-10 14:55:00,549.4,550.05,549.23,550.05,1265.0,541.694,542.3348,541.5263,542.3348,1265.0
2024-01-10 15:00:00,550.02,550.1,549.7,550.1,1501.0,542.3053,542.3841,541.9897,542.3841,1501.0
2024-01-10 15:05:00,549.8,550.92,549.61,550.55,2274.0,542.0883,543.1926,541.901,542.8278,2274.0
2024-01-10 15:10:00,550.3,550.36,549.5,549.62,2075.0,542.5813,542.6405,541.7926,541.9109,2075.0
2024-01-10 15:15:00,549.69,549.69,548.8,548.81,1333.0,541.9799,541.9799,541.1024,541.1122,1333.0
2024-01-10 15:20:00,549.01,549.01,547.5,547.5,601.0,541.3094,541.3094,539.8206,539.8206,601.0
2024-01-10 15:25:00,547.55,547.55,547.55,547.55,100.0,539.8699,539.8699,539.8699,539.8699,100.0
2024-01-10 15:30:00,547.38,548.44,547.26,548.21,2854.0,539.7023,540.7474,539.584,540.5206,2854.0
2024-01-10 15:35:00,548.32,548.88,548.31,548.79,1405.0,540.6291,541.1812,540.6192,541.0925,1405.0
2024-01-10 15:40:00,549.05,549.05,548.22,548.72,2278.0,541.3489,541.3489,540.5305,541.0235,2278.0
2024-01-10 15:45:00,548.0,548.93,547.87,547.94,4871.0,540.3136,541.2305,540.1854,540.2544,4871.0
2024-01-10 15:50:00,547.75,548.4,547.7,548.4,5766.0,540.0671,540.708,540.0178,540.708,5766.0
2024-01-10 15:55:00,548.49,549.95,548.49,549.95,19661.0,540.7967,542.2362,540.7967,542.2362,19661.0
2024-01-11 09:30:00,549.68,549.68,547.31,548.33,6136.0,541.97,541.97,539.6333,540.639,6136.0
2024-01-11 09:35:00,548.15,549.24,547.67,548.44,2076.0,540.4615,541.5362,539.9882,540.7474,2076.0
2024-01-11 09:40:00,548.51,550.72,547.78,549.86,4462.0,540.8164,542.9954,540.0967,542.1475,4462.0
2024-01-11 09:45:00,549.93,550.5,548.44,548.69,4480.0,542.2165,542.7785,540.7474,540.9939,4480.0
2024-01-11 09:50:00,547.29,547.99,546.18,547.01,1473.0,539.6136,540.3037,538.5191,539.3375,1473.0
2024-01-11 09:55:00,547.0,547.4,546.29,546.86,3188.0,539.3276,539.722,538.6276,539.1896,3188.0
2024-01-11 10:00:00,546.99,547.51,542.94,542.97,6845.0,539.3178,539.8305,535.3246,535.3541,6845.0
2024-01-11 10:05:00,542.83,542.83,537.8,538.9,8880.0,535.2161,535.2161,530.2567,531.3412,8880.0
2024-01-11 10:10:00,537.97,538.89,536.82,537.63,7990.0,530.4243,531.3314,529.2904,530.089,7990.0
2024-01-11 10:15:00,538.23,541.0,537.99,540.67,8593.0,530.6806,533.4118,530.444,533.0864,8593.0
2024-01-11 10:20:00,540.67,542.26,540.63,541.86,5315.0,533.0864,534.6541,533.047,534.2597,5315.0
2024-01-11 10:25:00,541.9,542.46,541.59,542.46,955.0,534.2992,534.8513,533.9935,534.8513,955.0
2024-01-11 10:30:00,542.56,543.1,541.52,541.76,5097.0,534.9499,535.4823,533.9245,534.1611,5097.0
2024-01-11 10:35:00,543.27,544.61,543.26,544.11,3951.0,535.6499,536.9711,535.6401,536.4782,3951.0
2024-01-11 10:40:00,545.08,545.53,544.29,545.53,3566.0,537.4345,537.8782,536.6556,537.8782,3566.0
2024-01-11 10:45:00,545.07,545.26,543.51,543.51,2800.0,537.4247,537.612,535.8866,535.8866,2800.0
2024-01-11 10:50:00,544.4,544.4,542.63,542.88,769.0,536.7641,536.7641,535.0189,535.2654,769.0
2024-01-11 10:55:00,543.18,543.18,542.39,542.4,1100.0,535.5612,535.5612,534.7823,534.7921,1100.0
2024-01-11 11:00:00,542.47,542.91,541.77,541.86,4253.0,534.8612,535.295,534.171,534.2597,4253.0
2024-01-11 11:05:00,541.92,542.47,541.77,542.13,2207.0,534.3189,534.8612,534.171,534.5259,2207.0
2024-01-11 11:10:00,542.14,542.56,540.16,540.16,3443.0,534.5358,534.9499,532.5836,532.5836,3443.0
2024-01-11 11:15:00,540.38,540.8,540.0,540.74,4258.0,532.8005,533.2146,532.4258,533.1554,4258.0
2024-01-11 11:20:00,540.83,541.92,540.73,541.92,1350.0,533.2442,534.3189,533.1456,534.3189,1350.0
2024-01-11 11:25:00,542.27,542.77,542.09,542.43,1850.0,534.664,535.1569,534.4865,534.8217,1850.0
2024-01-11 11:30:00,542.62,542.62,542.62,542.62,100.0,535.0091,535.0091,535.0091,535.0091,100.0
2024-01-11 11:35:00,542.41,543.14,542.25,542.47,1100.0,534.802,535.5218,534.6442,534.8612,1100.0
2024-01-11 11:40:00,542.05,543.32,542.05,542.7,693.0,534.447,535.6992,534.447,535.0879,693.0
2024-01-11 11:45:00,542.48,544.45,542.47,544.45,1300.0,534.871,536.8134,534.8612,536.8134,1300.0
2024-01-11 11:50:00,545.0,545.0,543.59,543.93,1800.0,537.3557,537.3557,535.9654,536.3007,1800.0
2024-01-11 11:55:00,543.46,543.58,542.89,543.15,2300.0,535.8373,535.9556,535.2753,535.5316,2300.0
2024-01-11 12:00:00,542.21,543.39,542.21,543.14,1568.0,534.6048,535.7683,534.6048,535.5218,1568.0
2024-01-11 12:05:00,543.98,543.98,543.06,543.84,3066.0,536.35,536.35,535.4429,536.2119,3066.0
2024-01-11 12:10:00,543.98,543.98,543.98,543.98,100.0,536.35,536.35,536.35,536.35,100.0
2024-01-11 12:15:00,544.11,544.11,543.53,543.65,3500.0,536.4782,536.4782,535.9063,536.0246,3500.0
2024-01-11 12:20:00,543.65,543.99,542.92,543.99,1600.0,536.0246,536.3598,535.3048,536.3598,1600.0
2024-01-11 12:25:00,543.63,543.88,543.39,543.39,2400.0,536.0049,536.2514,535.7683,535.7683,2400.0
2024-01-11 12:30:00,543.38,543.74,543.34,543.74,1979.0,535.7584,536.1133,535.719,536.1133,1979.0
2024-01-11 12:35:00,543.32,544.13,543.07,543.07,7481.0,535.6992,536.4979,535.4527,535.4527,7481.0
2024-01-11 12:40:00,544.12,545.98,544.12,545.78,901.0,536.488,538.3219,536.488,538.1247,901.0
2024-01-11 12:45:00,545.63,545.68,545.14,545.25,2000.0,537.9768,538.0261,537.4937,537.6022,2000.0
2024-01-11 12:50:00,545.22,545.76,545.21,545.28,1300.0,537.5726,538.105,537.5627,537.6317,1300.0
2024-01-11 12:55:00,545.02,545.82,544.97,545.82,611.0,537.3754,538.1642,537.3261,538.1642,611.0
2024-01-11 13:00:00,546.54,546.98,546.26,546.98,900.0,538.8741,539.3079,538.598,539.3079,900.0
2024-01-11 13:05:00,547.95,548.13,547.29,547.29,525.0,540.2643,540.4418,539.6136,539.6136,525.0
2024-01-11 13:10:00,548.42,548.7,548.36,548.52,2240.0,540.7277,541.0038,540.6685,540.8263,2240.0
2024-01-11 13:15:00,548.32,549.35,548.26,548.32,4462.0,540.6291,541.6447,540.5699,540.6291,4462.0
2024-01-11 13:20:00,547.91,547.91,547.6,547.6,300.0,540.2249,540.2249,539.9192,539.9192,300.0
2024-01-11 13:25:00,547.38,547.64,547.36,547.47,710.0,539.7023,539.9586,539.6826,539.791,710.0
2024-01-11 13:30:00,547.63,548.26,547.63,548.01,2774.0,539.9488,540.5699,539.9488,540.3235,2774.0
2024-01-11 13:35:00,547.95,548.05,547.89,547.89,700.0,540.2643,540.3629,540.2051,540.2051,700.0
2024-01-11 13:40:00,548.47,548.47,547.83,548.04,997.0,540.777,540.777,540.146,540.353,997.0
2024-01-11 13:45:00,548.09,548.7,548.05,548.7,2176.0,540.4023,541.0038,540.3629,541.0038,2176.0
2024-01-11 13:50:00,548.84,550.37,548.1,550.06,7711.0,541.1418,542.6503,540.4122,542.3447,7711.0
2024-01-11 13:55:00,549.71,550.67,549.5,550.63,1349.0,541.9996,542.9461,541.7926,542.9067,1349.0
2024-01-11 14:00:00,550.72,550.72,550.0,550.0,1006.0,542.9954,542.9954,542.2855,542.2855,1006.0
2024-01-11 14:05:00,549.99,549.99,547.52,547.52,2214.0,542.2757,542.2757,539.8403,539.8403,2214.0
2024-01-11 14:10:00,547.5,548.4,547.16,548.11,2421.0,539.8206,540.708,539.4854,540.422,2421.0
2024-01-11 14:15:00,548.71,549.78,548.71,549.78,2805.0,541.0136,542.0686,541.0136,542.0686,2805.0
2024-01-11 14:20:00,549.67,549.81,549.28,549.28,1681.0,541.9602,542.0982,541.5756,541.5756,1681.0
2024-01-11 14:25:00,549.31,550.26,548.97,550.26,636.0,541.6052,542.5419,541.27,542.5419,636.0
2024-01-11 14:30:00,550.03,550.03,549.62,549.65,649.0,542.3151,542.3151,541.9109,541.9404,649.0
2024-01-11 14:35:00,549.72,549.96,549.62,549.96,600.0,542.0095,542.2461,541.9109,542.2461,600.0
2024-01-11 14:40:00,550.24,550.48,550.03,550.03,1109.0,542.5222,542.7588,542.3151,542.3151,1109.0
2024-01-11 14:45:00,550.22,550.29,549.91,550.24,989.0,542.5025,542.5715,542.1968,542.5222,989.0
2024-01-11 14:50:00,550.61,550.86,550.61,550.8,916.0,542.887,543.1335,542.887,543.0743,916.0
2024-01-11 14:55:00,550.79,551.89,550.75,551.89,2096.0,543.0645,544.149,543.025,544.149,2096.0
2024-01-11 15:00:00,551.33,551.33,549.85,549.85,400.0,543.5969,543.5969,542.1376,542.1376,400.0
2024-01-11 15:05:00,549.97,550.15,549.72,550.08,840.0,542.256,542.4334,542.0095,542.3644,840.0
2024-01-11 15:10:00,549.75,550.75,549.57,550.59,1226.0,542.039,543.025,541.8616,542.8673,1226.0
2024-01-11 15:15:00,550.41,550.48,549.99,550.48,1535.0,542.6898,542.7588,542.2757,542.7588,1535.0
2024-01-11 15:20:00,550.5,551.07,550.5,550.97,788.0,542.7785,543.3405,542.7785,543.2419,788.0
2024-01-11 15:25:00,551.02,552.37,551.02,552.0,4779.0,543.2912,544.6223,543.2912,544.2575,4779.0
2024-01-11 15:30:00,552.45,552.83,552.45,552.66,1773.0,544.7012,545.0758,544.7012,544.9082,1773.0
2024-01-11 15:35:00,552.39,552.45,551.98,551.98,3210.0,544.642,544.7012,544.2378,544.2378,3210.0
2024-01-11 15:40:00,551.77,552.07,551.6,551.71,1666.0,544.0307,544.3265,543.8631,543.9716,1666.0
2024-01-11 15:45:00,551.48,552.18,551.24,551.25,2901.0,543.7448,544.435,543.5081,543.518,2901.0
2024-01-11 15:50:00,551.65,551.88,550.82,551.64,3567.0,543.9124,544.1392,543.094,543.9025,3567.0
2024-01-11 15:55:00,552.01,552.58,551.6,551.61,27326.0,544.2673,544.8294,543.8631,543.873,27326.0
2024-01-12 09:30:00,558.05,559.55,554.95,555.0,9780.0,550.2226,551.7016,547.1661,547.2154,9780.0
2024-01-12 09:35:00,555.41,559.96,555.3,559.96,1250.0,547.6197,552.1058,547.5112,552.1058,1250.0
2024-01-12 09:40:00,558.84,559.45,556.5,556.5,3105.0,551.0015,551.603,548.6944,548.6944,3105.0
2024-01-12 09:45:00,558.27,560.76,557.48,559.33,6225.0,550.4395,552.8946,549.6606,551.4847,6225.0
2024-01-12 09:50:00,559.26,560.12,558.3,559.62,12556.0,551.4157,552.2636,550.4691,551.7706,12556.0
2024-01-12 09:55:00,558.81,560.2,556.99,557.25,3259.0,550.972,552.3425,549.1775,549.4338,3259.0
2024-01-12 10:00:00,556.39,556.39,554.12,555.88,2450.0,548.5859,548.5859,546.3478,548.0831,2450.0
2024-01-12 10:05:00,555.04,556.69,555.04,556.68,914.0,547.2548,548.8817,547.2548,548.8718,914.0
2024-01-12 10:10:00,556.58,556.71,555.03,556.12,1500.0,548.7732,548.9014,547.245,548.3197,1500.0
2024-01-12 10:15:00,555.59,555.59,554.1,554.63,1281.0,547.7971,547.7971,546.328,546.8506,1281.0
2024-01-12 10:20:00,554.62,555.6,554.32,554.67,1731.0,546.8407,547.807,546.5449,546.89,1731.0
2024-01-12 10:25:00,555.34,555.34,553.99,554.5,1700.0,547.5506,547.5506,546.2196,546.7224,1700.0
2024-01-12 10:30:00,554.45,555.24,554.2,554.31,1000.0,546.6731,547.452,546.4266,546.5351,1000.0
2024-01-12 10:35:00,554.19,554.19,552.41,552.88,4000.0,546.4168,546.4168,544.6617,545.1251,4000.0
2024-01-12 10:40:00,552.43,552.94,552.06,552.94,1122.0,544.6815,545.1843,544.3166,545.1843,1122.0
2024-01-12 10:45:00,553.47,553.74,552.72,552.85,2851.0,545.7069,545.9731,544.9674,545.0956,2851.0
2024-01-12 10:50:00,552.54,552.55,551.54,551.75,1715.0,544.7899,544.7998,543.8039,544.011,1715.0
2024-01-12 10:55:00,551.78,552.19,551.61,551.89,1387.0,544.0406,544.4448,543.873,544.149,1387.0
2024-01-12 11:00:00,551.83,552.85,551.35,552.85,1800.0,544.0899,545.0956,543.6166,545.0956,1800.0
2024-01-12 11:05:00,552.43,553.28,551.72,553.28,1200.0,544.6815,545.5195,543.9814,545.5195,1200.0
2024-01-12 11:10:00,554.08,554.08,553.14,553.14,700.0,546.3083,546.3083,545.3815,545.3815,700.0
2024-01-12 11:15:00,552.33,553.1,552.23,552.44,755.0,544.5829,545.3421,544.4843,544.6913,755.0
2024-01-12 11:20:00,552.42,553.38,552.42,553.38,979.0,544.6716,545.6181,544.6716,545.6181,979.0
2024-01-12 11:25:00,553.45,553.98,553.38,553.51,1348.0,545.6871,546.2097,545.6181,545.7463,1348.0
2024-01-12 11:30:00,553.98,554.15,553.63,554.06,1100.0,546.2097,546.3773,545.8646,546.2886,1100.0
2024-01-12 11:35:00,553.57,553.57,552.1,552.1,3750.0,545.8055,545.8055,544.3561,544.3561,3750.0
2024-01-12 11:40:00,552.53,553.24,552.43,553.15,1300.0,544.7801,545.4801,544.6815,545.3914,1300.0
2024-01-12 11:45:00,552.67,553.42,552.52,553.42,1400.0,544.9181,545.6576,544.7702,545.6576,1400.0
2024-01-12 11:50:00,553.2,553.21,552.71,552.91,1614.0,545.4407,545.4505,544.9575,545.1547,1614.0
2024-01-12 11:55:00,552.77,553.29,552.77,553.14,1503.0,545.0167,545.5294,545.0167,545.3815,1503.0
2024-01-12 12:00:00,553.2,553.2,552.47,552.92,1507.0,545.4407,545.4407,544.7209,545.1646,1507.0
2024-01-12 12:05:00,552.72,552.86,552.0,552.4,2100.0,544.9674,545.1054,544.2575,544.6519,2100.0
2024-01-12 12:10:00,552.09,553.8,551.5,553.33,5195.0,544.3462,546.0322,543.7645,545.5688,5195.0
2024-01-12 12:15:00,553.27,554.43,553.27,554.38,2751.0,545.5097,546.6534,545.5097,546.6041,2751.0
2024-01-12 12:20:00,554.25,554.25,553.75,553.75,850.0,546.4759,546.4759,545.9829,545.9829,850.0
2024-01-12 12:25:00,552.87,552.87,552.04,552.73,2141.0,545.1153,545.1153,544.2969,544.9772,2141.0
2024-01-12 12:30:00,552.77,553.14,552.77,552.97,1917.0,545.0167,545.3815,545.0167,545.2139,1917.0
2024-01-12 12:35:00,552.81,553.13,552.43,553.13,700.0,545.0561,545.3716,544.6815,545.3716,700.0
2024-01-12 12:40:00,553.27,553.28,552.76,553.22,1400.0,545.5097,545.5195,545.0068,545.4604,1400.0
2024-01-12 12:45:00,553.37,553.37,552.95,552.95,900.0,545.6083,545.6083,545.1942,545.1942,900.0
2024-01-12 12:50:00,553.54,554.72,553.42,554.72,500.0,545.7759,546.9393,545.6576,546.9393,500.0
2024-01-12 12:55:00,554.89,555.25,553.24,553.24,1600.0,547.107,547.4619,545.4801,545.4801,1600.0
2024-01-12 13:00:00,554.05,554.05,554.05,554.05,101.0,546.2787,546.2787,546.2787,546.2787,101.0
2024-01-12 13:05:00,554.38,554.65,554.0,554.65,1600.0,546.6041,546.8703,546.2294,546.8703,1600.0
2024-01-12 13:10:00,554.72,554.83,554.44,554.74,1156.0,546.9393,547.0478,546.6633,546.9591,1156.0
2024-01-12 13:15:00,554.99,555.15,554.66,555.15,1800.0,547.2055,547.3633,546.8802,547.3633,1800.0
2024-01-12 13:20:00,555.14,555.36,554.55,555.32,2086.0,547.3534,547.5704,546.7717,547.5309,2086.0
2024-01-12 13:25:00,555.6,555.66,554.66,555.66,2743.0,547.807,547.8662,546.8802,547.8662,2743.0
2024-01-12 13:30:00,555.79,555.96,555.15,555.15,1705.0,547.9943,548.1619,547.3633,547.3633,1705.0
2024-01-12 13:35:00,555.96,556.36,555.6,556.36,2201.0,548.1619,548.5563,547.807,548.5563,2201.0
2024-01-12 13:40:00,556.75,556.76,555.67,555.67,1300.0,548.9409,548.9507,547.876,547.876,1300.0
2024-01-12 13:45:00,555.77,556.82,555.58,556.58,1543.0,547.9746,549.0099,547.7873,548.7732,1543.0
2024-01-12 13:50:00,556.33,556.68,555.69,556.68,2348.0,548.5268,548.8718,547.8957,548.8718,2348.0
2024-01-12 13:55:00,556.84,557.41,556.72,557.41,500.0,549.0296,549.5916,548.9113,549.5916,500.0
2024-01-12 14:00:00,557.41,558.26,557.41,558.26,2041.0,549.5916,550.4297,549.5916,550.4297,2041.0
2024-01-12 14:05:00,558.11,558.72,558.1,558.47,4420.0,550.2818,550.8832,550.2719,550.6367,4420.0
2024-01-12 14:10:00,558.89,559.0,558.46,558.68,4775.0,551.0508,551.1593,550.6269,550.8438,4775.0
2024-01-12 14:15:00,558.98,559.13,558.59,558.66,9078.0,551.1396,551.2875,550.7551,550.8241,9078.0
2024-01-12 14:20:00,558.58,558.74,557.92,558.74,5161.0,550.7452,550.9029,550.0945,550.9029,5161.0
2024-01-12 14:25:00,558.74,559.0,558.58,558.66,4697.0,550.9029,551.1593,550.7452,550.8241,4697.0
2024-01-12 14:30:00,558.6,558.79,557.81,558.07,2920.0,550.7649,550.9522,549.986,550.2423,2920.0
2024-01-12 14:35:00,558.34,558.34,557.7,558.0,500.0,550.5086,550.5086,549.8775,550.1733,500.0
2024-01-12 14:40:00,558.32,558.32,557.92,558.05,700.0,550.4888,550.4888,550.0945,550.2226,700.0
2024-01-12 14:45:00,557.69,557.95,557.67,557.94,900.0,549.8677,550.124,549.848,550.1142,900.0
2024-01-12 14:50:00,557.97,558.48,557.71,557.71,1000.0,550.1437,550.6466,549.8874,549.8874,1000.0
2024-01-12 14:55:00,557.79,558.03,557.43,557.88,1600.0,549.9663,550.2029,549.6113,550.055,1600.0
2024-01-12 15:00:00,557.8,558.3,557.79,558.18,400.0,549.9761,550.4691,549.9663,550.3508,400.0
2024-01-12 15:05:00,558.32,558.95,558.28,558.66,2477.0,550.4888,551.11,550.4494,550.8241,2477.0
2024-01-12 15:10:00,557.95,558.2,557.64,557.71,1920.0,550.124,550.3705,549.8184,549.8874,1920.0
2024-01-12 15:15:00,557.5,557.51,556.83,556.93,3301.0,549.6803,549.6902,549.0197,549.1183,3301.0
2024-01-12 15:20:00,556.62,556.76,556.24,556.65,2852.0,548.8127,548.9507,548.438,548.8423,2852.0
2024-01-12 15:25:00,556.92,557.4,556.54,557.4,1477.0,549.1085,549.5817,548.7338,549.5817,1477.0
2024-01-12 15:30:00,557.41,558.4,557.14,558.4,2210.0,549.5916,550.5677,549.3254,550.5677,2210.0
2024-01-12 15:35:00,558.09,558.41,557.51,557.79,3200.0,550.2621,550.5776,549.6902,549.9663,3200.0
2024-01-12 15:40:00,557.51,558.39,557.47,558.38,3660.0,549.6902,550.5579,549.6508,550.548,3660.0
2024-01-12 15:45:00,558.7,559.47,558.66,559.21,4710.0,550.8635,551.6227,550.8241,551.3664,4710.0
2024-01-12 15:50:00,559.22,559.48,558.81,559.29,4794.0,551.3762,551.6326,550.972,551.4452,4794.0
2024-01-12 15:55:00,559.55,560.1,559.14,559.18,31513.0,551.7016,552.2439,551.2973,551.3368,31513.0
2024-01-16 09:30:00,552.0,553.86,551.95,553.19,9111.0,544.2575,546.0914,544.2082,545.4308,9111.0
2024-01-16 09:35:00,552.94,555.07,552.81,553.5,4159.0,545.1843,547.2844,545.0561,545.7364,4159.0
2024-01-16 09:40:00,554.07,554.18,553.42,554.09,688.0,546.2985,546.4069,545.6576,546.3182,688.0
2024-01-16 09:45:00,553.25,553.45,552.59,553.45,3044.0,545.49,545.6871,544.8392,545.6871,3044.0
2024-01-16 09:50:00,553.46,554.38,552.0,554.38,7513.0,545.697,546.6041,544.2575,546.6041,7513.0
2024-01-16 09:55:00,554.31,555.19,553.77,554.23,6525.0,546.5351,547.4027,546.0027,546.4562,6525.0
2024-01-16 10:00:00,555.08,556.25,554.93,555.98,4157.0,547.2943,548.4479,547.1464,548.1817,4157.0
2024-01-16 10:05:00,555.8,557.2,555.77,557.2,1200.0,548.0042,549.3846,547.9746,549.3846,1200.0
2024-01-16 10:10:00,557.2,559.67,556.91,559.3,3361.0,549.3846,551.8199,549.0986,551.4551,3361.0
2024-01-16 10:15:00,559.3,561.46,559.3,561.46,4830.0,551.4551,553.5848,551.4551,553.5848,4830.0
2024-01-16 10:20:00,561.65,563.03,560.91,563.03,2286.0,553.7721,555.1328,553.0425,555.1328,2286.0
2024-01-16 10:25:00,563.68,564.24,563.0,563.0,3269.0,555.7737,556.3258,555.1032,555.1032,3269.0
2024-01-16 10:30:00,563.46,565.46,563.16,565.46,3103.0,555.5567,557.5287,555.261,557.5287,3103.0
2024-01-16 10:35:00,564.69,565.08,563.66,565.04,3853.0,556.7695,557.154,555.7539,557.1146,3853.0
2024-01-16 10:40:00,564.76,565.51,564.76,565.26,1947.0,556.8385,557.578,556.8385,557.3315,1947.0
2024-01-16 10:45:00,565.48,565.8,565.37,565.59,765.0,557.5484,557.8639,557.44,557.6569,765.0
2024-01-16 10:50:00,566.0,566.0,564.71,565.89,1373.0,558.0611,558.0611,556.7892,557.9527,1373.0
2024-01-16 10:55:00,566.18,566.33,565.55,565.56,1296.0,558.2386,558.3865,557.6174,557.6273,1296.0
2024-01-16 11:00:00,565.07,565.53,561.88,563.28,9642.0,557.1442,557.5977,553.9989,555.3793,9642.0
2024-01-16 11:05:00,563.25,564.4,562.0,562.28,2906.0,555.3497,556.4836,554.1172,554.3933,2906.0
2024-01-16 11:10:00,561.59,562.29,559.86,561.06,2059.0,553.713,554.4032,552.0072,553.1904,2059.0
2024-01-16 11:15:00,560.59,562.5,560.59,561.61,546.0,552.727,554.6102,552.727,553.7327,546.0
2024-01-16 11:20:00,562.63,563.4,562.63,562.89,700.0,554.7384,555.4976,554.7384,554.9947,700.0
2024-01-16 11:25:00,563.39,563.39,563.08,563.2,550.0,555.4877,555.4877,555.1821,555.3004,550.0
2024-01-16 11:30:00,562.73,562.76,562.73,562.75,275.0,554.837,554.8666,554.837,554.8567,275.0
2024-01-16 11:35:00,562.71,562.71,561.49,561.5,2412.0,554.8173,554.8173,553.6144,553.6242,2412.0
2024-01-16 11:40:00,561.11,561.67,560.71,560.71,620.0,553.2397,553.7919,552.8453,552.8453,620.0
2024-01-16 11:45:00,560.91,561.2,559.92,559.93,5080.0,553.0425,553.3284,552.0664,552.0763,5080.0
2024-01-16 11:50:00,560.35,560.81,560.35,560.45,530.0,552.4904,552.9439,552.4904,552.589,530.0
2024-01-16 11:55:00,560.62,561.19,560.62,560.85,600.0,552.7566,553.3186,552.7566,552.9834,600.0
2024-01-16 12:00:00,560.7,560.77,560.33,560.33,500.0,552.8355,552.9045,552.4706,552.4706,500.0
2024-01-16 12:05:00,560.4,560.8,560.4,560.67,900.0,552.5397,552.9341,552.5397,552.8059,900.0
2024-01-16 12:10:00,560.04,560.8,560.04,560.26,408.0,552.1847,552.9341,552.1847,552.4016,408.0
2024-01-16 12:15:00,560.82,560.82,559.91,560.08,1658.0,552.9538,552.9538,552.0565,552.2242,1658.0
2024-01-16 12:20:00,560.0,562.55,559.99,562.55,4185.0,552.1453,554.6595,552.1354,554.6595,4185.0
2024-01-16 12:25:00,561.94,562.26,561.58,561.99,1897.0,554.0581,554.3736,553.7031,554.1074,1897.0
2024-01-16 12:30:00,561.52,561.63,561.48,561.48,430.0,553.644,553.7524,553.6045,553.6045,430.0
2024-01-16 12:35:00,561.85,562.08,561.71,561.8,500.0,553.9693,554.1961,553.8313,553.92,500.0
2024-01-16 12:40:00,562.23,562.88,562.23,562.88,1402.0,554.344,554.9849,554.344,554.9849,1402.0
2024-01-16 12:45:00,562.42,562.57,561.69,561.69,1500.0,554.5313,554.6792,553.8116,553.8116,1500.0
2024-01-16 12:50:00,562.1,562.22,561.91,562.13,800.0,554.2158,554.3341,554.0285,554.2454,800.0
2024-01-16 12:55:00,561.73,562.1,561.5,561.85,600.0,553.851,554.2158,553.6242,553.9693,600.0
2024-01-16 13:00:00,561.86,562.13,561.71,561.89,1417.0,553.9792,554.2454,553.8313,554.0088,1417.0
2024-01-16 13:05:00,561.89,561.89,561.89,561.89,0.0,554.0088,554.0088,554.0088,554.0088,0.0
2024-01-16 13:10:00,562.14,563.31,562.14,563.31,2055.0,554.2553,555.4088,554.2553,555.4088,2055.0
2024-01-16 13:15:00,563.97,564.76,563.65,564.76,2145.0,556.0596,556.8385,555.7441,556.8385,2145.0
2024-01-16 13:20:00,564.28,564.28,564.16,564.17,578.0,556.3652,556.3652,556.2469,556.2568,578.0
2024-01-16 13:25:00,563.9,564.59,563.73,564.59,1400.0,555.9906,556.6709,555.823,556.6709,1400.0
2024-01-16 13:30:00,564.76,564.82,564.31,564.82,1014.0,556.8385,556.8977,556.3948,556.8977,1014.0
2024-01-16 13:35:00,564.75,565.02,564.43,564.43,1410.0,556.8287,557.0949,556.5131,556.5131,1410.0
2024-01-16 13:40:00,564.02,564.02,562.77,563.16,2558.0,556.1089,556.1089,554.8764,555.261,2558.0
2024-01-16 13:45:00,562.64,563.09,562.26,563.09,1003.0,554.7482,555.1919,554.3736,555.1919,1003.0
2024-01-16 13:50:00,562.93,563.07,562.07,562.32,3031.0,555.0342,555.1722,554.1862,554.4327,3031.0
2024-01-16 13:55:00,562.13,563.04,562.12,563.04,1601.0,554.2454,555.1426,554.2355,555.1426,1601.0
2024-01-16 14:00:00,562.98,562.98,562.32,562.32,1200.0,555.0835,555.0835,554.4327,554.4327,1200.0
2024-01-16 14:05:00,562.95,563.03,562.13,562.24,1300.0,555.0539,555.1328,554.2454,554.3539,1300.0
2024-01-16 14:10:00,562.12,562.27,561.0,561.1,900.0,554.2355,554.3834,553.1313,553.2298,900.0
2024-01-16 14:15:00,560.75,560.98,560.37,560.37,1157.0,552.8848,553.1115,552.5101,552.5101,1157.0
2024-01-16 14:20:00,560.38,560.7,560.08,560.08,1000.0,552.5199,552.8355,552.2242,552.2242,1000.0
2024-01-16 14:25:00,560.11,560.92,560.11,560.91,1907.0,552.2537,553.0524,552.2537,553.0425,1907.0
2024-01-16 14:30:00,560.44,560.86,559.74,560.86,7006.0,552.5791,552.9932,551.8889,552.9932,7006.0
2024-01-16 14:35:00,560.32,560.32,559.89,560.02,1907.0,552.4608,552.4608,552.0368,552.165,1907.0
2024-01-16 14:40:00,560.02,560.24,559.3,559.47,2355.0,552.165,552.3819,551.4551,551.6227,2355.0
2024-01-16 14:45:00,559.14,560.1,559.14,560.1,3083.0,551.2973,552.2439,551.2973,552.2439,3083.0
2024-01-16 14:50:00,560.08,560.57,560.07,560.57,300.0,552.2242,552.7073,552.2143,552.7073,300.0
2024-01-16 14:55:00,560.37,560.63,560.37,560.63,701.0,552.5101,552.7664,552.5101,552.7664,701.0
2024-01-16 15:00:00,560.46,560.85,560.11,560.38,3811.0,552.5988,552.9834,552.2537,552.5199,3811.0
2024-01-16 15:05:00,560.39,560.39,560.19,560.19,200.0,552.5298,552.5298,552.3326,552.3326,200.0
2024-01-16 15:10:00,560.31,561.24,560.31,561.24,2188.0,552.4509,553.3679,552.4509,553.3679,2188.0
2024-01-16 15:15:00,561.08,561.77,561.04,561.76,1934.0,553.2101,553.8905,553.1707,553.8806,1934.0
2024-01-16 15:20:00,561.61,561.93,561.51,561.93,1916.0,553.7327,554.0482,553.6341,554.0482,1916.0
2024-01-16 15:25:00,561.93,562.23,561.56,561.56,2359.0,554.0482,554.344,553.6834,553.6834,2359.0
2024-01-16 15:30:00,561.79,561.81,561.22,561.22,1119.0,553.9102,553.9299,553.3482,553.3482,1119.0
2024-01-16 15:35:00,561.08,561.5,560.9,561.12,2208.0,553.2101,553.6242,553.0327,553.2496,2208.0
2024-01-16 15:40:00,560.81,560.99,560.34,560.55,3951.0,552.9439,553.1214,552.4805,552.6876,3951.0
2024-01-16 15:45:00,560.59,561.4,559.9,561.4,4438.0,552.727,553.5256,552.0467,553.5256,4438.0
2024-01-16 15:50:00,561.59,562.22,561.13,561.72,4924.0,553.713,554.3341,553.2594,553.8412,4924.0
2024-01-16 15:55:00,561.58,561.78,560.99,561.45,22573.0,553.7031,553.9003,553.1214,553.5749,22573.0
2024-01-17 09:30:00,554.69,558.98,552.81,556.94,8405.0,546.9098,551.1396,545.0561,549.1282,8405.0
2024-01-17 09:35:00,557.34,561.31,557.34,561.31,3150.0,549.5226,553.4369,549.5226,553.4369,3150.0
2024-01-17 09:40:00,559.7,560.66,557.85,558.32,9695.0,551.8495,552.796,550.0254,550.4888,9695.0
2024-01-17 09:45:00,557.31,558.02,554.88,557.71,3874.0,549.493,550.193,547.0971,549.8874,3874.0
2024-01-17 09:50:00,557.97,557.97,555.82,555.82,1500.0,550.1437,550.1437,548.0239,548.0239,1500.0
2024-01-17 09:55:00,556.7,557.05,555.13,556.42,3718.0,548.8916,549.2367,547.3436,548.6155,3718.0
2024-01-17 10:00:00,556.78,558.48,556.78,557.82,1180.0,548.9704,550.6466,548.9704,549.9959,1180.0
2024-01-17 10:05:00,558.01,558.9,557.93,557.93,2347.0,550.1832,551.0607,550.1043,550.1043,2347.0
2024-01-17 10:10:00,557.92,558.12,557.6,558.06,600.0,550.0945,550.2916,549.7789,550.2325,600.0
2024-01-17 10:15:00,558.9,558.9,557.16,557.86,3432.0,551.0607,551.0607,549.3451,550.0353,3432.0
2024-01-17 10:20:00,557.73,557.73,556.39,557.31,2205.0,549.9071,549.9071,548.5859,549.493,2205.0
2024-01-17 10:25:00,557.45,557.85,556.86,557.02,2364.0,549.631,550.0254,549.0493,549.2071,2364.0
2024-01-17 10:30:00,556.7,557.11,556.27,556.72,4065.0,548.8916,549.2958,548.4676,548.9113,4065.0
2024-01-17 10:35:00,556.65,557.29,556.47,557.1,2859.0,548.8423,549.4733,548.6648,549.286,2859.0
2024-01-17 10:40:00,557.09,557.09,556.29,556.4,2056.0,549.2761,549.2761,548.4873,548.5958,2056.0
2024-01-17 10:45:00,556.42,557.19,556.0,556.56,2900.0,548.6155,549.3747,548.2014,548.7535,2900.0
2024-01-17 10:50:00,556.82,556.82,555.52,556.3,1779.0,549.0099,549.0099,547.7281,548.4972,1779.0
2024-01-17 10:55:00,556.15,556.16,556.03,556.03,651.0,548.3493,548.3591,548.231,548.231,651.0
2024-01-17 11:00:00,556.55,557.92,556.55,557.74,1618.0,548.7437,550.0945,548.7437,549.917,1618.0
2024-01-17 11:05:00,557.74,558.04,557.07,557.48,3068.0,549.917,550.2128,549.2564,549.6606,3068.0
2024-01-17 11:10:00,558.16,558.16,557.3,557.3,1282.0,550.3311,550.3311,549.4831,549.4831,1282.0
2024-01-17 11:15:00,558.05,558.05,557.55,557.83,2123.0,550.2226,550.2226,549.7296,550.0057,2123.0
2024-01-17 11:20:00,557.93,558.68,557.55,558.68,2148.0,550.1043,550.8438,549.7296,550.8438,2148.0
2024-01-17 11:25:00,558.46,558.83,558.43,558.82,1300.0,550.6269,550.9917,550.5973,550.9818,1300.0
2024-01-17 11:30:00,558.64,558.88,558.52,558.88,1632.0,550.8044,551.041,550.686,551.041,1632.0
2024-01-17 11:35:00,558.69,558.95,558.53,558.95,1828.0,550.8537,551.11,550.6959,551.11,1828.0
2024-01-17 11:40:00,558.99,559.49,558.78,559.49,823.0,551.1494,551.6424,550.9424,551.6424,823.0
2024-01-17 11:45:00,559.5,560.24,559.08,559.33,2584.0,551.6523,552.3819,551.2382,551.4847,2584.0
2024-01-17 11:50:00,559.0,559.0,558.68,558.76,1133.0,551.1593,551.1593,550.8438,550.9227,1133.0
2024-01-17 11:55:00,558.81,558.81,558.34,558.74,737.0,550.972,550.972,550.5086,550.9029,737.0
2024-01-17 12:00:00,558.76,558.82,558.23,558.23,600.0,550.9227,550.9818,550.4001,550.4001,600.0
2024-01-17 12:05:00,558.39,558.72,558.04,558.04,618.0,550.5579,550.8832,550.2128,550.2128,618.0
2024-01-17 12:10:00,558.29,558.78,558.16,558.65,1400.0,550.4593,550.9424,550.3311,550.8142,1400.0
2024-01-17 12:15:00,558.24,558.32,557.93,557.93,800.0,550.41,550.4888,550.1043,550.1043,800.0
2024-01-17 12:20:00,557.41,557.41,556.77,557.04,2301.0,549.5916,549.5916,548.9606,549.2268,2301.0
2024-01-17 12:25:00,556.93,557.02,556.37,556.46,900.0,549.1183,549.2071,548.5662,548.6549,900.0
2024-01-17 12:30:00,556.23,556.45,555.9,555.9,5809.0,548.4282,548.6451,548.1028,548.1028,5809.0
2024-01-17 12:35:00,555.88,555.88,555.38,555.58,2308.0,548.0831,548.0831,547.5901,547.7873,2308.0
2024-01-17 12:40:00,555.55,556.0,555.55,556.0,1120.0,547.7577,548.2014,547.7577,548.2014,1120.0
2024-01-17 12:45:00,555.69,555.7,555.66,555.67,300.0,547.8957,547.9056,547.8662,547.876,300.0
2024-01-17 12:50:00,555.65,555.86,555.64,555.86,618.0,547.8563,548.0633,547.8464,548.0633,618.0
2024-01-17 12:55:00,555.92,556.24,555.66,555.66,1723.0,548.1225,548.438,547.8662,547.8662,1723.0
2024-01-17 13:00:00,555.69,555.8,555.68,555.76,516.0,547.8957,548.0042,547.8859,547.9647,516.0
2024-01-17 13:05:00,555.29,555.29,555.26,555.26,300.0,547.5013,547.5013,547.4718,547.4718,300.0
2024-01-17 13:10:00,555.0,555.31,554.86,554.99,5856.0,547.2154,547.5211,547.0774,547.2055,5856.0
2024-01-17 13:15:00,555.0,555.0,554.69,554.83,2236.0,547.2154,547.2154,546.9098,547.0478,2236.0
2024-01-17 13:20:00,554.37,554.64,552.96,553.27,3613.0,546.5942,546.8605,545.204,545.5097,3613.0
2024-01-17 13:25:00,553.4,553.72,553.33,553.72,2546.0,545.6379,545.9534,545.5688,545.9534,2546.0
2024-01-17 13:30:00,553.34,553.34,552.89,552.89,2525.0,545.5787,545.5787,545.135,545.135,2525.0
2024-01-17 13:35:00,552.68,552.68,550.98,551.07,1735.0,544.9279,544.9279,543.2518,543.3405,1735.0
2024-01-17 13:40:00,550.89,550.9,550.33,550.43,1508.0,543.1631,543.1729,542.6109,542.7095,1508.0
2024-01-17 13:45:00,550.72,550.75,550.15,550.15,3388.0,542.9954,543.025,542.4334,542.4334,3388.0
2024-01-17 13:50:00,550.02,550.02,549.15,549.57,3670.0,542.3053,542.3053,541.4475,541.8616,3670.0
2024-01-17 13:55:00,549.05,549.28,548.41,549.07,4155.0,541.3489,541.5756,540.7178,541.3686,4155.0
2024-01-17 14:00:00,549.07,549.74,548.0,548.0,4063.0,541.3686,542.0292,540.3136,540.3136,4063.0
2024-01-17 14:05:00,548.26,548.35,547.81,547.81,1569.0,540.5699,540.6587,540.1263,540.1263,1569.0
2024-01-17 14:10:00,547.91,548.12,547.64,547.69,2341.0,540.2249,540.4319,539.9586,540.0079,2341.0
2024-01-17 14:15:00,547.77,548.92,547.55,548.32,7891.0,540.0868,541.2207,539.8699,540.6291,7891.0
2024-01-17 14:20:00,548.3,548.52,546.85,547.1,4500.0,540.6094,540.8263,539.1797,539.4262,4500.0
2024-01-17 14:25:00,547.33,547.33,545.16,545.42,8098.0,539.653,539.653,537.5134,537.7698,8098.0
2024-01-17 14:30:00,545.85,546.31,545.5,545.97,3570.0,538.1937,538.6473,537.8487,538.3121,3570.0
2024-01-17 14:35:00,545.8,546.49,545.53,546.35,3659.0,538.1444,538.8248,537.8782,538.6867,3659.0
2024-01-17 14:40:00,546.35,547.73,546.34,547.32,1950.0,538.6867,540.0474,538.6769,539.6431,1950.0
2024-01-17 14:45:00,547.64,547.82,547.16,547.71,3803.0,539.9586,540.1361,539.4854,540.0277,3803.0
2024-01-17 14:50:00,547.64,547.81,547.09,547.35,2516.0,539.9586,540.1263,539.4164,539.6727,2516.0
2024-01-17 14:55:00,547.09,548.27,547.0,548.27,1567.0,539.4164,540.5798,539.3276,540.5798,1567.0
2024-01-17 15:00:00,548.38,548.44,547.87,548.25,1535.0,540.6883,540.7474,540.1854,540.5601,1535.0
2024-01-17 15:05:00,548.45,548.69,547.94,548.11,1505.0,540.7573,540.9939,540.2544,540.422,1505.0
2024-01-17 15:10:00,548.11,548.22,547.54,547.64,2355.0,540.422,540.5305,539.86,539.9586,2355.0
2024-01-17 15:15:00,547.41,548.72,547.41,548.47,1101.0,539.7319,541.0235,539.7319,540.777,1101.0
2024-01-17 15:20:00,548.47,548.57,548.03,548.57,3322.0,540.777,540.8756,540.3432,540.8756,3322.0
2024-01-17 15:25:00,548.42,549.14,548.42,548.75,2000.0,540.7277,541.4376,540.7277,541.0531,2000.0
2024-01-17 15:30:00,548.65,549.08,548.06,548.06,3504.0,540.9545,541.3784,540.3728,540.3728,3504.0
2024-01-17 15:35:00,548.27,549.57,548.22,549.57,3532.0,540.5798,541.8616,540.5305,541.8616,3532.0
2024-01-17 15:40:00,549.64,550.27,549.18,549.18,11178.0,541.9306,542.5518,541.477,541.477,11178.0
2024-01-17 15:45:00,549.48,550.01,549.0,549.0,5313.0,541.7728,542.2954,541.2996,541.2996,5313.0
2024-01-17 15:50:00,548.3,550.33,548.24,550.26,9854.0,540.6094,542.6109,540.5502,542.5419,9854.0
2024-01-17 15:55:00,550.16,550.85,550.13,550.6,16894.0,542.4433,543.1236,542.4137,542.8771,16894.0
2024-01-18 09:30:00,557.01,563.14,557.01,563.13,8324.0,549.1972,555.2412,549.1972,555.2314,8324.0
2024-01-18 09:35:00,561.73,562.29,560.02,560.42,3520.0,553.851,554.4032,552.165,552.5594,3520.0
2024-01-18 09:40:00,560.38,562.02,560.07,560.82,6093.0,552.5199,554.1369,552.2143,552.9538,6093.0
2024-01-18 09:45:00,561.09,561.8,559.83,560.86,2835.0,553.22,553.92,551.9777,552.9932,2835.0
2024-01-18 09:50:00,559.93,561.11,559.89,561.11,2073.0,552.0763,553.2397,552.0368,553.2397,2073.0
2024-01-18 09:55:00,561.68,564.2,561.68,564.18,2878.0,553.8017,556.2864,553.8017,556.2666,2878.0
2024-01-18 10:00:00,562.9,563.41,561.64,562.99,3198.0,555.0046,555.5074,553.7623,555.0933,3198.0
2024-01-18 10:05:00,563.29,564.93,562.77,563.67,3529.0,555.3891,557.0061,554.8764,555.7638,3529.0
2024-01-18 10:10:00,563.23,564.36,563.22,563.39,1254.0,555.33,556.4441,555.3201,555.4877,1254.0
2024-01-18 10:15:00,562.61,562.71,560.98,561.96,2754.0,554.7187,554.8173,553.1115,554.0778,2754.0
2024-01-18 10:20:00,562.06,562.53,561.32,561.86,3438.0,554.1764,554.6398,553.4468,553.9792,3438.0
2024-01-18 10:25:00,562.07,562.08,560.92,561.12,2230.0,554.1862,554.1961,553.0524,553.2496,2230.0
2024-01-18 10:30:00,561.29,561.58,560.49,561.34,2421.0,553.4172,553.7031,552.6284,553.4665,2421.0
2024-01-18 10:35:00,561.4,562.55,561.39,561.73,1800.0,553.5256,554.6595,553.5158,553.851,1800.0
2024-01-18 10:40:00,561.8,562.01,561.73,562.01,700.0,553.92,554.1271,553.851,554.1271,700.0
2024-01-18 10:45:00,562.01,562.12,561.63,561.81,2046.0,554.1271,554.2355,553.7524,553.9299,2046.0
2024-01-18 10:50:00,562.18,562.18,560.99,561.49,2059.0,554.2947,554.2947,553.1214,553.6144,2059.0
2024-01-18 10:55:00,561.12,561.2,559.11,559.59,3742.0,553.2496,553.3284,551.2678,551.741,3742.0
2024-01-18 11:00:00,559.26,559.26,558.0,558.45,1958.0,551.4157,551.4157,550.1733,550.617,1958.0
2024-01-18 11:05:00,558.64,559.61,558.29,559.45,3299.0,550.8044,551.7607,550.4593,551.603,3299.0
2024-01-18 11:10:00,559.47,560.0,559.32,559.61,2624.0,551.6227,552.1453,551.4748,551.7607,2624.0
2024-01-18 11:15:00,559.77,560.37,559.37,560.0,1250.0,551.9185,552.5101,551.5241,552.1453,1250.0
2024-01-18 11:20:00,559.81,560.2,559.8,560.2,700.0,551.9579,552.3425,551.9481,552.3425,700.0
2024-01-18 11:25:00,560.11,561.0,560.1,560.31,2807.0,552.2537,553.1313,552.2439,552.4509,2807.0
2024-01-18 11:30:00,560.21,560.62,559.77,560.61,1300.0,552.3523,552.7566,551.9185,552.7467,1300.0
2024-01-18 11:35:00,561.11,561.11,560.16,560.89,1500.0,553.2397,553.2397,552.303,553.0228,1500.0
2024-01-18 11:40:00,560.89,561.41,559.95,559.96,3918.0,553.0228,553.5355,552.096,552.1058,3918.0
2024-01-18 11:45:00,560.22,560.22,559.16,559.16,1400.0,552.3622,552.3622,551.3171,551.3171,1400.0
2024-01-18 11:50:00,559.8,559.84,559.35,559.65,1592.0,551.9481,551.9875,551.5044,551.8002,1592.0
2024-01-18 11:55:00,559.06,559.06,558.4,558.4,800.0,551.2185,551.2185,550.5677,550.5677,800.0
2024-01-18 12:00:00,558.29,558.29,556.54,556.86,1262.0,550.4593,550.4593,548.7338,549.0493,1262.0
2024-01-18 12:05:00,557.07,557.07,556.31,556.57,7010.0,549.2564,549.2564,548.507,548.7634,7010.0
2024-01-18 12:10:00,557.0,557.12,555.88,556.82,1730.0,549.1874,549.3057,548.0831,549.0099,1730.0
2024-01-18 12:15:00,556.6,557.72,556.6,557.05,2000.0,548.793,549.8973,548.793,549.2367,2000.0
2024-01-18 12:20:00,556.7,557.66,556.7,557.22,1200.0,548.8916,549.8381,548.8916,549.4043,1200.0
2024-01-18 12:25:00,557.38,558.09,557.08,558.0,1950.0,549.562,550.2621,549.2662,550.1733,1950.0
2024-01-18 12:30:00,557.48,557.69,557.42,557.59,1400.0,549.6606,549.8677,549.6015,549.7691,1400.0
2024-01-18 12:35:00,557.56,558.09,557.55,557.98,2200.0,549.7395,550.2621,549.7296,550.1536,2200.0
2024-01-18 12:40:00,557.71,557.95,556.79,557.48,3588.0,549.8874,550.124,548.9803,549.6606,3588.0
2024-01-18 12:45:00,557.61,558.0,556.67,556.67,3833.0,549.7888,550.1733,548.862,548.862,3833.0
2024-01-18 12:50:00,556.5,556.5,554.61,554.82,4953.0,548.6944,548.6944,546.8309,547.0379,4953.0
2024-01-18 12:55:00,554.84,555.09,553.84,554.14,1972.0,547.0577,547.3041,546.0717,546.3675,1972.0
2024-01-18 13:00:00,554.15,554.32,553.22,553.83,4265.0,546.3773,546.5449,545.4604,546.0618,4265.0
2024-01-18 13:05:00,554.32,554.32,553.5,553.62,1814.0,546.5449,546.5449,545.7364,545.8548,1814.0
2024-01-18 13:10:00,553.35,553.86,553.35,553.86,800.0,545.5886,546.0914,545.5886,546.0914,800.0
2024-01-18 13:15:00,553.81,554.44,553.25,554.44,1900.0,546.0421,546.6633,545.49,546.6633,1900.0
2024-01-18 13:20:00,554.32,554.75,554.32,554.69,599.0,546.5449,546.9689,546.5449,546.9098,599.0
2024-01-18 13:25:00,554.28,554.87,553.76,554.87,1100.0,546.5055,547.0872,545.9928,547.0872,1100.0
2024-01-18 13:30:00,555.0,556.0,555.0,555.97,1571.0,547.2154,548.2014,547.2154,548.1718,1571.0
2024-01-18 13:35:00,556.18,557.69,555.85,557.69,2643.0,548.3789,549.8677,548.0535,549.8677,2643.0
2024-01-18 13:40:00,557.97,558.13,557.36,558.0,2193.0,550.1437,550.3015,549.5423,550.1733,2193.0
2024-01-18 13:45:00,558.43,558.77,558.02,558.03,1800.0,550.5973,550.9325,550.193,550.2029,1800.0
2024-01-18 13:50:00,558.72,559.28,558.72,558.72,2900.0,550.8832,551.4354,550.8832,550.8832,2900.0
2024-01-18 13:55:00,558.48,558.55,558.32,558.48,909.0,550.6466,550.7156,550.4888,550.6466,909.0
2024-01-18 14:00:00,558.39,558.85,558.39,558.85,501.0,550.5579,551.0114,550.5579,551.0114,501.0
2024-01-18 14:05:00,559.05,559.31,558.94,559.08,3300.0,551.2086,551.465,551.1001,551.2382,3300.0
2024-01-18 14:10:00,559.13,559.75,559.12,559.48,1816.0,551.2875,551.8988,551.2776,551.6326,1816.0
2024-01-18 14:15:00,559.8,559.97,559.53,559.53,2175.0,551.9481,552.1157,551.6819,551.6819,2175.0
2024-01-18 14:20:00,560.04,560.63,560.03,560.63,804.0,552.1847,552.7664,552.1749,552.7664,804.0
2024-01-18 14:25:00,560.97,561.38,560.97,561.03,1400.0,553.1017,553.5059,553.1017,553.1608,1400.0
2024-01-18 14:30:00,561.4,561.87,561.3,561.3,1212.0,553.5256,553.989,553.427,553.427,1212.0
2024-01-18 14:35:00,561.47,562.0,561.06,561.51,5203.0,553.5947,554.1172,553.1904,553.6341,5203.0
2024-01-18 14:40:00,561.64,562.07,561.52,561.66,2806.0,553.7623,554.1862,553.644,553.782,2806.0
2024-01-18 14:45:00,561.54,562.0,561.18,561.76,2130.0,553.6637,554.1172,553.3087,553.8806,2130.0
2024-01-18 14:50:00,562.15,563.09,562.15,563.09,1100.0,554.2651,555.1919,554.2651,555.1919,1100.0
2024-01-18 14:55:00,562.72,562.72,561.92,561.92,1870.0,554.8271,554.8271,554.0383,554.0383,1870.0
2024-01-18 15:00:00,562.31,562.71,561.83,562.49,3157.0,554.4229,554.8173,553.9496,554.6004,3157.0
2024-01-18 15:05:00,562.71,563.87,562.71,563.66,2048.0,554.8173,555.961,554.8173,555.7539,2048.0
2024-01-18 15:10:00,563.38,563.55,563.12,563.13,1748.0,555.4779,555.6455,555.2215,555.2314,1748.0
2024-01-18 15:15:00,562.98,563.15,562.61,562.61,1171.0,555.0835,555.2511,554.7187,554.7187,1171.0
2024-01-18 15:20:00,562.59,563.51,562.56,563.46,1000.0,554.6989,555.606,554.6694,555.5567,1000.0
2024-01-18 15:25:00,563.4,563.77,563.36,563.77,1309.0,555.4976,555.8624,555.4581,555.8624,1309.0
2024-01-18 15:30:00,564.0,564.05,563.03,563.14,2775.0,556.0892,556.1385,555.1328,555.2412,2775.0
2024-01-18 15:35:00,563.11,563.3,562.67,562.71,4280.0,555.2117,555.399,554.7778,554.8173,4280.0
2024-01-18 15:40:00,562.41,563.37,562.33,563.37,1806.0,554.5215,555.468,554.4426,555.468,1806.0
2024-01-18 15:45:00,563.56,564.26,563.04,564.07,5141.0,555.6553,556.3455,555.1426,556.1582,5141.0
2024-01-18 15:50:00,563.99,565.21,563.98,564.12,6033.0,556.0793,557.2822,556.0695,556.2075,6033.0
2024-01-18 15:55:00,564.21,564.41,563.3,563.37,21641.0,556.2962,556.4934,555.399,555.468,21641.0
2024-01-19 09:30:00,566.81,568.16,562.25,562.25,28476.0,558.8598,560.1908,554.3637,554.3637,28476.0
2024-01-19 09:35:00,564.36,565.42,561.7,562.0,7600.0,556.4441,557.4893,553.8214,554.1172,7600.0
2024-01-19 09:40:00,561.67,563.04,558.86,560.08,15536.0,553.7919,555.1426,551.0213,552.2242,15536.0
2024-01-19 09:45:00,560.8,561.3,557.25,559.01,7754.0,552.9341,553.427,549.4338,551.1692,7754.0
2024-01-19 09:50:00,559.59,560.38,557.68,559.7,3694.0,551.741,552.5199,549.8578,551.8495,3694.0
2024-01-19 09:55:00,559.45,560.5,559.45,560.09,9367.0,551.603,552.6383,551.603,552.234,9367.0
2024-01-19 10:00:00,560.11,560.73,558.47,559.55,2895.0,552.2537,552.865,550.6367,551.7016,2895.0
2024-01-19 10:05:00,559.62,559.62,555.34,556.54,3043.0,551.7706,551.7706,547.5506,548.7338,3043.0
2024-01-19 10:10:00,556.04,557.18,555.38,555.61,2830.0,548.2408,549.3648,547.5901,547.8169,2830.0
2024-01-19 10:15:00,556.02,558.94,555.85,558.19,5815.0,548.2211,551.1001,548.0535,550.3607,5815.0
2024-01-19 10:20:00,558.41,560.4,558.36,559.39,6290.0,550.5776,552.5397,550.5283,551.5438,6290.0
2024-01-19 10:25:00,559.4,559.4,556.88,557.73,3692.0,551.5537,551.5537,549.069,549.9071,3692.0
2024-01-19 10:30:00,557.56,558.55,556.5,556.81,2101.0,549.7395,550.7156,548.6944,549.0,2101.0
2024-01-19 10:35:00,557.48,559.44,557.48,558.31,4000.0,549.6606,551.5931,549.6606,550.479,4000.0
2024-01-19 10:40:00,558.97,559.15,558.34,558.6,4100.0,551.1297,551.3072,550.5086,550.7649,4100.0
2024-01-19 10:45:00,558.61,559.36,558.0,558.63,3968.0,550.7748,551.5143,550.1733,550.7945,3968.0
2024-01-19 10:50:00,558.0,558.84,557.79,558.84,3121.0,550.1733,551.0015,549.9663,551.0015,3121.0
2024-01-19 10:55:00,558.48,559.51,558.37,559.05,2700.0,550.6466,551.6621,550.5381,551.2086,2700.0
2024-01-19 11:00:00,558.33,559.02,558.24,558.71,1755.0,550.4987,551.179,550.41,550.8734,1755.0
2024-01-19 11:05:00,558.71,559.05,558.45,558.72,1300.0,550.8734,551.2086,550.617,550.8832,1300.0
2024-01-19 11:10:00,559.23,560.54,559.16,559.82,3855.0,551.3861,552.6777,551.3171,551.9678,3855.0
2024-01-19 11:15:00,559.33,560.07,559.08,559.46,6753.0,551.4847,552.2143,551.2382,551.6129,6753.0
2024-01-19 11:20:00,559.79,559.79,559.48,559.78,2300.0,551.9382,551.9382,551.6326,551.9284,2300.0
2024-01-19 11:25:00,559.79,560.06,558.66,558.67,5165.0,551.9382,552.2044,550.8241,550.8339,5165.0
2024-01-19 11:30:00,558.74,559.41,558.36,559.01,2489.0,550.9029,551.5636,550.5283,551.1692,2489.0
2024-01-19 11:35:00,558.64,558.64,556.43,556.99,1083.0,550.8044,550.8044,548.6254,549.1775,1083.0
2024-01-19 11:40:00,557.25,558.56,557.25,557.95,2194.0,549.4338,550.7255,549.4338,550.124,2194.0
2024-01-19 11:45:00,557.72,558.0,557.71,557.87,600.0,549.8973,550.1733,549.8874,550.0452,600.0
2024-01-19 11:50:00,557.93,558.81,557.92,558.65,1300.0,550.1043,550.972,550.0945,550.8142,1300.0
2024-01-19 11:55:00,558.61,559.23,558.32,559.23,1000.0,550.7748,551.3861,550.4888,551.3861,1000.0
2024-01-19 12:00:00,558.69,558.69,558.42,558.58,300.0,550.8537,550.8537,550.5874,550.7452,300.0
2024-01-19 12:05:00,558.83,558.86,558.56,558.69,600.0,550.9917,551.0213,550.7255,550.8537,600.0
2024-01-19 12:10:00,558.68,558.8,558.36,558.5,1880.0,550.8438,550.9621,550.5283,550.6663,1880.0
2024-01-19 12:15:00,558.63,559.17,558.45,559.17,800.0,550.7945,551.3269,550.617,551.3269,800.0
2024-01-19 12:20:00,559.23,559.26,559.11,559.21,1800.0,551.3861,551.4157,551.2678,551.3664,1800.0
2024-01-19 12:25:00,558.96,559.79,558.95,559.79,2772.0,551.1199,551.9382,551.11,551.9382,2772.0
2024-01-19 12:30:00,559.89,560.33,559.32,559.75,6416.0,552.0368,552.4706,551.4748,551.8988,6416.0
2024-01-19 12:35:00,559.81,560.29,559.59,559.74,3847.0,551.9579,552.4312,551.741,551.8889,3847.0
2024-01-19 12:40:00,559.32,560.29,559.19,559.83,4665.0,551.4748,552.4312,551.3466,551.9777,4665.0
2024-01-19 12:45:00,559.76,559.77,559.2,559.58,3018.0,551.9086,551.9185,551.3565,551.7312,3018.0
2024-01-19 12:50:00,559.54,560.01,559.54,560.0,1315.0,551.6917,552.1551,551.6917,552.1453,1315.0
2024-01-19 12:55:00,560.08,561.8,559.88,561.8,4062.0,552.2242,553.92,552.027,553.92,4062.0
2024-01-19 13:00:00,561.77,561.77,561.21,561.4,2713.0,553.8905,553.8905,553.3383,553.5256,2713.0
2024-01-19 13:05:00,561.39,562.12,561.39,561.79,5920.0,553.5158,554.2355,553.5158,553.9102,5920.0
2024-01-19 13:10:00,561.59,562.27,561.0,562.26,4241.0,553.713,554.3834,553.1313,554.3736,4241.0
2024-01-19 13:15:00,562.12,563.21,562.11,562.86,2700.0,554.2355,555.3103,554.2257,554.9652,2700.0
2024-01-19 13:20:00,562.97,565.04,562.97,564.6,6654.0,555.0736,557.1146,555.0736,556.6808,6654.0
2024-01-19 13:25:00,564.81,565.53,564.63,565.42,2302.0,556.8878,557.5977,556.7103,557.4893,2302.0
2024-01-19 13:30:00,565.54,567.49,565.54,567.49,10141.0,557.6076,559.5302,557.6076,559.5302,10141.0
2024-01-19 13:35:00,567.76,568.28,567.76,568.26,3628.0,559.7964,560.3091,559.7964,560.2894,3628.0
2024-01-19 13:40:00,568.04,568.85,567.91,568.83,6337.0,560.0725,560.8711,559.9443,560.8514,6337.0
2024-01-19 13:45:00,568.38,568.72,568.19,568.72,2194.0,560.4077,560.743,560.2204,560.743,2194.0
2024-01-19 13:50:00,569.1,569.2,568.85,569.11,560.0,561.1176,561.2162,560.8711,561.1275,560.0
2024-01-19 13:55:00,569.74,570.83,569.57,570.83,7298.0,561.7487,562.8234,561.581,562.8234,7298.0
2024-01-19 14:00:00,571.04,571.04,570.48,570.72,2418.0,563.0304,563.0304,562.4783,562.7149,2418.0
2024-01-19 14:05:00,570.77,571.65,570.73,571.54,2810.0,562.7642,563.6319,562.7248,563.5234,2810.0
2024-01-19 14:10:00,571.64,572.35,571.64,572.13,4614.0,563.622,564.3221,563.622,564.1051,4614.0
2024-01-19 14:15:00,572.31,572.32,571.8,571.88,1453.0,564.2826,564.2925,563.7798,563.8586,1453.0
2024-01-19 14:20:00,571.81,571.81,570.87,570.87,1649.0,563.7896,563.7896,562.8628,562.8628,1649.0
2024-01-19 14:25:00,571.02,571.87,570.9,570.9,1700.0,563.0107,563.8488,562.8924,562.8924,1700.0
2024-01-19 14:30:00,571.11,571.11,569.59,569.59,500.0,563.0994,563.0994,561.6008,561.6008,500.0
2024-01-19 14:35:00,569.64,570.6,569.02,570.6,1326.0,561.6501,562.5966,561.0388,562.5966,1326.0
2024-01-19 14:40:00,570.65,570.65,569.91,570.0,1000.0,562.6459,562.6459,561.9163,562.005,1000.0
2024-01-19 14:45:00,570.33,570.33,569.66,569.99,1598.0,562.3304,562.3304,561.6698,561.9952,1598.0
2024-01-19 14:50:00,570.1,570.12,569.73,569.93,500.0,562.1036,562.1233,561.7388,561.936,500.0
2024-01-19 14:55:00,570.0,570.7,570.0,570.6,2395.0,562.005,562.6952,562.005,562.5966,2395.0
2024-01-19 15:00:00,570.33,570.72,569.8,570.63,1501.0,562.3304,562.7149,561.8078,562.6262,1501.0
2024-01-19 15:05:00,570.52,570.52,570.14,570.38,400.0,562.5177,562.5177,562.1431,562.3797,400.0
2024-01-19 15:10:00,569.41,569.72,568.96,569.57,2203.0,561.4233,561.7289,560.9796,561.581,2203.0
2024-01-19 15:15:00,569.71,570.47,569.62,570.19,3528.0,561.7191,562.4684,561.6303,562.1923,3528.0
2024-01-19 15:20:00,570.76,570.76,569.78,570.27,2135.0,562.7544,562.7544,561.7881,562.2712,2135.0
2024-01-19 15:25:00,570.25,570.91,569.93,570.4,3549.0,562.2515,562.9022,561.936,562.3994,3549.0
2024-01-19 15:30:00,570.15,570.9,570.03,570.9,1225.0,562.1529,562.8924,562.0346,562.8924,1225.0
2024-01-19 15:35:00,571.03,571.03,570.41,570.41,2401.0,563.0206,563.0206,562.4093,562.4093,2401.0
2024-01-19 15:40:00,570.33,570.84,570.28,570.61,1767.0,562.3304,562.8332,562.2811,562.6065,1767.0
2024-01-19 15:45:00,570.64,571.14,570.33,570.98,3353.0,562.636,563.129,562.3304,562.9713,3353.0
2024-01-19 15:50:00,571.09,571.21,570.44,571.21,6122.0,563.0797,563.198,562.4388,563.198,6122.0
2024-01-19 15:55:00,571.24,572.2,571.05,571.93,25900.0,563.2276,564.1742,563.0403,563.9079,25900.0
2024-01-22 09:30:00,575.85,580.66,575.85,580.65,5309.0,567.773,572.5155,567.773,572.5056,5309.0
2024-01-22 09:35:00,580.12,580.62,578.24,579.01,3092.0,571.9831,572.4761,570.1294,570.8886,3092.0
2024-01-22 09:40:00,580.15,580.71,578.02,579.24,2053.0,572.0126,572.5648,569.9125,571.1154,2053.0
2024-01-22 09:45:00,579.25,579.76,577.6,579.76,1909.0,571.1253,571.6281,569.4984,571.6281,1909.0
2024-01-22 09:50:00,581.93,582.5,579.96,582.5,1457.0,573.7677,574.3297,571.8253,574.3297,1457.0
2024-01-22 09:55:00,582.24,582.81,581.13,581.82,12426.0,574.0733,574.6353,572.9789,573.6592,12426.0
2024-01-22 10:00:00,582.02,583.97,581.2,581.39,4297.0,573.8564,575.7791,573.0479,573.2353,4297.0
2024-01-22 10:05:00,582.25,583.5,581.9,583.09,5226.0,574.0832,575.3157,573.7381,574.9114,5226.0
2024-01-22 10:10:00,583.38,584.26,583.05,584.26,1300.0,575.1973,576.065,574.872,576.065,1300.0
2024-01-22 10:15:00,584.13,584.98,583.88,584.49,8517.0,575.9368,576.7749,575.6903,576.2918,8517.0
2024-01-22 10:20:00,584.99,585.94,584.92,585.3,4497.0,576.7848,577.7214,576.7157,577.0904,4497.0
2024-01-22 10:25:00,585.59,585.8,584.02,584.59,1981.0,577.3763,577.5834,575.8284,576.3904,1981.0
2024-01-22 10:30:00,584.42,584.42,582.56,582.57,800.0,576.2228,576.2228,574.3888,574.3987,800.0
2024-01-22 10:35:00,581.43,581.43,580.7,580.71,1106.0,573.2747,573.2747,572.5549,572.5648,1106.0
2024-01-22 10:40:00,581.0,581.23,579.59,579.59,2158.0,572.8507,573.0775,571.4605,571.4605,2158.0
2024-01-22 10:45:00,579.69,579.69,577.59,577.88,3704.0,571.5591,571.5591,569.4886,569.7745,3704.0
2024-01-22 10:50:00,578.0,578.85,576.66,578.37,1608.0,569.8928,570.7309,568.5716,570.2576,1608.0
2024-01-22 10:55:00,577.86,578.08,576.76,576.76,1802.0,569.7548,569.9717,568.6702,568.6702,1802.0
2024-01-22 11:00:00,576.67,576.67,574.41,575.19,3800.0,568.5815,568.5815,566.3532,567.1222,3800.0
2024-01-22 11:05:00,574.83,575.6,574.77,575.53,1293.0,566.7673,567.5265,566.7081,567.4574,1293.0
2024-01-22 11:10:00,575.9,576.19,575.13,576.07,2102.0,567.8223,568.1082,567.0631,567.9899,2102.0
2024-01-22 11:15:00,575.73,576.45,575.73,576.43,1018.0,567.6546,568.3645,567.6546,568.3448,1018.0
2024-01-22 11:20:00,576.82,577.53,576.34,576.5,5828.0,568.7294,569.4294,568.2561,568.4138,5828.0
2024-01-22 11:25:00,576.55,577.1,576.52,577.1,749.0,568.4631,569.0054,568.4336,569.0054,749.0
2024-01-22 11:30:00,577.23,577.92,577.1,577.55,4800.0,569.1336,569.8139,569.0054,569.4491,4800.0
2024-01-22 11:35:00,577.63,578.3,577.42,577.9,2581.0,569.528,570.1886,569.3209,569.7942,2581.0
2024-01-22 11:40:00,578.22,578.86,577.58,577.61,2601.0,570.1097,570.7407,569.4787,569.5083,2601.0
2024-01-22 11:45:00,577.23,577.68,577.22,577.4,500.0,569.1336,569.5773,569.1237,569.3012,500.0
2024-01-22 11:50:00,578.21,578.22,578.18,578.22,310.0,570.0999,570.1097,570.0703,570.1097,310.0
2024-01-22 11:55:00,578.58,579.04,578.57,579.04,919.0,570.4647,570.9182,570.4548,570.9182,919.0
2024-01-22 12:00:00,578.67,578.67,578.24,578.51,4812.0,570.5534,570.5534,570.1294,570.3956,4812.0
2024-01-22 12:05:00,578.38,578.38,576.72,577.12,2312.0,570.2675,570.2675,568.6308,569.0251,2312.0
2024-01-22 12:10:00,576.99,576.99,576.98,576.99,100.0,568.897,568.897,568.8871,568.897,100.0
2024-01-22 12:15:00,577.13,577.28,577.11,577.26,995.0,569.035,569.1829,569.0153,569.1632,995.0
2024-01-22 12:20:00,576.77,578.14,576.62,578.14,1107.0,568.6801,570.0308,568.5322,570.0308,1107.0
2024-01-22 12:25:00,578.17,578.55,578.16,578.27,900.0,570.0604,570.4351,570.0506,570.159,900.0
2024-01-22 12:30:00,578.7,579.04,577.68,577.68,800.0,570.583,570.9182,569.5773,569.5773,800.0
2024-01-22 12:35:00,577.21,578.41,577.21,578.4,892.0,569.1139,570.2971,569.1139,570.2872,892.0
2024-01-22 12:40:00,578.4,578.4,578.4,578.4,0.0,570.2872,570.2872,570.2872,570.2872,0.0
2024-01-22 12:45:00,578.01,578.24,578.0,578.01,953.0,569.9027,570.1294,569.8928,569.9027,953.0
2024-01-22 12:50:00,577.81,578.01,577.66,577.95,700.0,569.7055,569.9027,569.5576,569.8435,700.0
2024-01-22 12:55:00,578.28,578.28,577.83,577.83,285.0,570.1689,570.1689,569.7252,569.7252,285.0
2024-01-22 13:00:00,577.33,577.75,577.33,577.56,744.0,569.2322,569.6463,569.2322,569.459,744.0
2024-01-22 13:05:00,577.89,577.89,577.26,577.6,1423.0,569.7843,569.7843,569.1632,569.4984,1423.0
2024-01-22 13:10:00,577.56,578.73,577.56,578.73,1499.0,569.459,570.6126,569.459,570.6126,1499.0
2024-01-22 13:15:00,578.67,578.67,578.16,578.16,200.0,570.5534,570.5534,570.0506,570.0506,200.0
2024-01-22 13:20:00,577.95,578.37,577.95,578.34,1104.0,569.8435,570.2576,569.8435,570.228,1104.0
2024-01-22 13:25:00,578.32,578.43,576.77,576.77,2300.0,570.2083,570.3168,568.6801,568.6801,2300.0
2024-01-22 13:30:00,576.84,577.46,576.83,577.23,800.0,568.7491,569.3604,568.7392,569.1336,800.0
2024-01-22 13:35:00,577.26,577.34,576.88,577.34,436.0,569.1632,569.2421,568.7885,569.2421,436.0
2024-01-22 13:40:00,577.46,577.46,577.31,577.38,475.0,569.3604,569.3604,569.2125,569.2815,475.0
2024-01-22 13:45:00,577.16,577.85,577.16,577.28,1100.0,569.0646,569.7449,569.0646,569.1829,1100.0
2024-01-22 13:50:00,577.26,578.27,577.26,578.26,700.0,569.1632,570.159,569.1632,570.1492,700.0
2024-01-22 13:55:00,578.45,578.55,578.34,578.45,2422.0,570.3365,570.4351,570.228,570.3365,2422.0
2024-01-22 14:00:00,578.61,578.75,578.52,578.71,2000.0,570.4942,570.6323,570.4055,570.5928,2000.0
2024-01-22 14:05:00,579.25,579.25,578.29,578.3,2510.0,571.1253,571.1253,570.1787,570.1886,2510.0
2024-01-22 14:10:00,578.3,578.3,578.3,578.3,0.0,570.1886,570.1886,570.1886,570.1886,0.0
2024-01-22 14:15:00,577.75,578.08,577.38,577.38,1360.0,569.6463,569.9717,569.2815,569.2815,1360.0
2024-01-22 14:20:00,576.95,576.98,576.45,576.76,1100.0,568.8575,568.8871,568.3645,568.6702,1100.0
2024-01-22 14:25:00,576.54,577.39,576.54,577.39,1500.0,568.4533,569.2914,568.4533,569.2914,1500.0
2024-01-22 14:30:00,577.42,577.58,577.25,577.25,600.0,569.3209,569.4787,569.1533,569.1533,600.0
2024-01-22 14:35:00,577.15,577.18,577.13,577.13,607.0,569.0547,569.0843,569.035,569.035,607.0
2024-01-22 14:40:00,577.09,577.09,577.08,577.09,100.0,568.9956,568.9956,568.9857,568.9956,100.0
2024-01-22 14:45:00,576.9,577.19,576.78,577.18,1639.0,568.8082,569.0942,568.6899,569.0843,1639.0
2024-01-22 14:50:00,577.1,577.46,577.07,577.2,1200.0,569.0054,569.3604,568.9758,569.104,1200.0
2024-01-22 14:55:00,577.55,577.88,577.37,577.81,1200.0,569.4491,569.7745,569.2716,569.7055,1200.0
2024-01-22 15:00:00,577.59,577.59,576.92,576.92,1015.0,569.4886,569.4886,568.828,568.828,1015.0
2024-01-22 15:05:00,576.92,577.27,576.71,576.71,1015.0,568.828,569.173,568.6209,568.6209,1015.0
2024-01-22 15:10:00,577.03,578.12,577.03,577.89,615.0,568.9364,570.0111,568.9364,569.7843,615.0
2024-01-22 15:15:00,577.9,579.05,577.89,579.05,1337.0,569.7942,570.9281,569.7843,570.9281,1337.0
2024-01-22 15:20:00,579.22,579.23,579.15,579.18,806.0,571.0957,571.1056,571.0267,571.0563,806.0
2024-01-22 15:25:00,579.44,580.32,579.43,580.32,900.0,571.3126,572.1803,571.3027,572.1803,900.0
2024-01-22 15:30:00,580.38,581.32,580.37,581.32,1034.0,572.2394,573.1662,572.2296,573.1662,1034.0
2024-01-22 15:35:00,581.66,581.72,581.04,581.09,2866.0,573.5015,573.5606,572.8902,572.9395,2866.0
2024-01-22 15:40:00,581.4,581.5,580.65,580.75,2967.0,573.2451,573.3437,572.5056,572.6042,2967.0
2024-01-22 15:45:00,580.77,580.96,579.87,579.87,1551.0,572.624,572.8113,571.7366,571.7366,1551.0
2024-01-22 15:50:00,579.61,580.25,579.4,579.46,6333.0,571.4802,572.1112,571.2732,571.3323,6333.0
2024-01-22 15:55:00,579.55,580.14,578.7,578.73,45843.0,571.4211,572.0028,570.583,570.6126,45843.0
2024-01-23 09:30:00,582.76,584.95,581.43,581.88,6789.0,574.586,576.7453,573.2747,573.7184,6789.0
2024-01-23 09:35:00,582.84,582.98,581.27,582.63,2362.0,574.6649,574.803,573.1169,574.4579,2362.0
2024-01-23 09:40:00,582.97,583.74,579.42,579.86,15911.0,574.7931,575.5523,571.2929,571.7267,15911.0
2024-01-23 09:45:00,580.17,581.33,579.82,580.73,7780.0,572.0324,573.1761,571.6873,572.5845,7780.0
2024-01-23 09:50:00,581.21,582.92,580.67,582.84,3560.0,573.0578,574.7438,572.5254,574.6649,3560.0
2024-01-23 09:55:00,583.68,584.8,582.63,583.46,4211.0,575.4931,576.5974,574.4579,575.2762,4211.0
2024-01-23 10:00:00,583.79,584.54,582.89,583.23,2950.0,575.6016,576.3411,574.7142,575.0494,2950.0
2024-01-23 10:05:00,583.0,583.5,581.97,583.44,7921.0,574.8227,575.3157,573.8071,575.2565,7921.0
2024-01-23 10:10:00,583.25,584.15,583.16,583.52,2917.0,575.0692,575.9565,574.9804,575.3354,2917.0
2024-01-23 10:15:00,583.52,583.93,582.51,582.51,4381.0,575.3354,575.7396,574.3395,574.3395,4381.0
2024-01-23 10:20:00,582.51,582.76,581.0,581.59,8967.0,574.3395,574.586,572.8507,573.4324,8967.0
2024-01-23 10:25:00,581.59,581.61,580.48,581.0,9109.0,573.4324,573.4522,572.338,572.8507,9109.0
2024-01-23 10:30:00,580.8,580.8,577.95,578.13,7869.0,572.6535,572.6535,569.8435,570.021,7869.0
2024-01-23 10:35:00,578.07,578.9,577.54,577.98,4451.0,569.9618,570.7802,569.4393,569.8731,4451.0
2024-01-23 10:40:00,577.85,577.85,575.24,575.71,8239.0,569.7449,569.7449,567.1715,567.6349,8239.0
2024-01-23 10:45:00,575.36,575.87,574.09,575.26,3612.0,567.2898,567.7927,566.0376,567.1912,3612.0
2024-01-23 10:50:00,575.74,576.27,575.13,575.95,4637.0,567.6645,568.1871,567.0631,567.8716,4637.0
2024-01-23 10:55:00,576.58,578.29,576.58,577.65,8851.0,568.4927,570.1787,568.4927,569.5477,8851.0
2024-01-23 11:00:00,578.34,578.75,577.88,578.05,2798.0,570.228,570.6323,569.7745,569.9421,2798.0
2024-01-23 11:05:00,578.12,578.57,577.48,578.08,2100.0,570.0111,570.4548,569.3801,569.9717,2100.0
2024-01-23 11:10:00,578.27,579.27,577.64,578.1,18131.0,570.159,571.145,569.5379,569.9914,18131.0
2024-01-23 11:15:00,577.86,578.04,576.33,576.34,3853.0,569.7548,569.9322,568.2462,568.2561,3853.0
2024-01-23 11:20:00,576.33,577.47,576.11,576.79,2203.0,568.2462,569.3702,568.0293,568.6998,2203.0
2024-01-23 11:25:00,576.25,577.23,575.75,577.22,1244.0,568.1673,569.1336,567.6744,569.1237,1244.0
2024-01-23 11:30:00,576.49,576.69,575.83,575.91,2328.0,568.404,568.6012,567.7532,567.8321,2328.0
2024-01-23 11:35:00,576.4,576.57,576.4,576.57,461.0,568.3152,568.4829,568.3152,568.4829,461.0
2024-01-23 11:40:00,576.82,576.87,576.81,576.87,200.0,568.7294,568.7787,568.7195,568.7787,200.0
2024-01-23 11:45:00,576.97,576.99,576.29,576.52,2363.0,568.8773,568.897,568.2068,568.4336,2363.0
2024-01-23 11:50:00,576.34,576.78,576.22,576.78,4886.0,568.2561,568.6899,568.1378,568.6899,4886.0
2024-01-23 11:55:00,576.25,578.04,576.25,578.04,1600.0,568.1673,569.9322,568.1673,569.9322,1600.0
2024-01-23 12:00:00,577.85,577.85,576.97,577.18,2022.0,569.7449,569.7449,568.8773,569.0843,2022.0
2024-01-23 12:05:00,577.42,577.7,576.39,576.71,1857.0,569.3209,569.597,568.3054,568.6209,1857.0
2024-01-23 12:10:00,576.87,577.12,576.03,576.46,1601.0,568.7787,569.0251,567.9504,568.3744,1601.0
2024-01-23 12:15:00,575.96,576.79,575.78,576.79,2018.0,567.8814,568.6998,567.7039,568.6998,2018.0
2024-01-23 12:20:00,576.29,576.34,576.01,576.17,819.0,568.2068,568.2561,567.9307,568.0885,819.0
2024-01-23 12:25:00,576.2,576.2,575.51,576.18,1600.0,568.1181,568.1181,567.4377,568.0983,1600.0
2024-01-23 12:30:00,576.43,576.57,575.74,576.24,1441.0,568.3448,568.4829,567.6645,568.1575,1441.0
2024-01-23 12:35:00,575.89,576.42,575.89,576.01,679.0,567.8124,568.335,567.8124,567.9307,679.0
2024-01-23 12:40:00,576.09,576.13,576.08,576.13,200.0,568.0096,568.049,567.9997,568.049,200.0
2024-01-23 12:45:00,576.38,576.53,576.08,576.19,2416.0,568.2955,568.4434,567.9997,568.1082,2416.0
2024-01-23 12:50:00,576.69,576.85,576.69,576.85,500.0,568.6012,568.7589,568.6012,568.7589,500.0
2024-01-23 12:55:00,576.8,577.9,576.8,577.89,720.0,568.7096,569.7942,568.7096,569.7843,720.0
2024-01-23 13:00:00,577.96,577.96,576.77,577.05,1936.0,569.8534,569.8534,568.6801,568.9561,1936.0
2024-01-23 13:05:00,577.07,577.35,576.8,577.31,1200.0,568.9758,569.2519,568.7096,569.2125,1200.0
2024-01-23 13:10:00,577.2,577.81,577.19,577.81,700.0,569.104,569.7055,569.0942,569.7055,700.0
2024-01-23 13:15:00,577.9,578.91,577.84,578.17,3100.0,569.7942,570.79,569.735,570.0604,3100.0
2024-01-23 13:20:00,578.12,578.32,577.89,577.89,1100.0,570.0111,570.2083,569.7843,569.7843,1100.0
2024-01-23 13:25:00,577.91,578.19,577.89,577.9,1000.0,569.8041,570.0801,569.7843,569.7942,1000.0
2024-01-23 13:30:00,577.88,578.17,577.59,578.17,990.0,569.7745,570.0604,569.4886,570.0604,990.0
2024-01-23 13:35:00,578.15,578.15,577.84,578.12,762.0,570.0407,570.0407,569.735,570.0111,762.0
2024-01-23 13:40:00,578.45,578.73,578.24,578.73,1392.0,570.3365,570.6126,570.1294,570.6126,1392.0
2024-01-23 13:45:00,578.76,579.51,578.76,579.5,619.0,570.6421,571.3816,570.6421,571.3718,619.0
2024-01-23 13:50:00,579.61,580.05,579.61,580.02,3003.0,571.4802,571.914,571.4802,571.8845,3003.0
2024-01-23 13:55:00,580.14,580.14,579.24,579.37,1855.0,572.0028,572.0028,571.1154,571.2436,1855.0
2024-01-23 14:00:00,579.38,579.77,579.18,579.76,2178.0,571.2534,571.638,571.0563,571.6281,2178.0
2024-01-23 14:05:00,579.63,579.84,579.17,579.84,2892.0,571.4999,571.707,571.0464,571.707,2892.0
2024-01-23 14:10:00,579.68,580.34,579.4,580.08,2400.0,571.5492,572.2,571.2732,571.9436,2400.0
2024-01-23 14:15:00,580.04,580.04,579.38,579.44,1727.0,571.9042,571.9042,571.2534,571.3126,1727.0
2024-01-23 14:20:00,579.27,579.72,579.2,579.66,2030.0,571.145,571.5887,571.076,571.5295,2030.0
2024-01-23 14:25:00,579.62,580.49,579.23,580.15,3196.0,571.4901,572.3479,571.1056,572.0126,3196.0
2024-01-23 14:30:00,580.09,580.28,579.63,579.63,1637.0,571.9535,572.1408,571.4999,571.4999,1637.0
2024-01-23 14:35:00,579.68,580.3,579.49,580.22,4028.0,571.5492,572.1605,571.3619,572.0817,4028.0
2024-01-23 14:40:00,580.43,580.54,579.98,580.29,700.0,572.2887,572.3972,571.845,572.1507,700.0
2024-01-23 14:45:00,580.58,580.99,580.36,580.77,1649.0,572.4366,572.8409,572.2197,572.624,1649.0
2024-01-23 14:50:00,580.55,581.14,580.41,580.93,1400.0,572.407,572.9888,572.269,572.7817,1400.0
2024-01-23 14:55:00,581.48,581.49,581.2,581.23,700.0,573.324,573.3339,573.0479,573.0775,700.0
2024-01-23 15:00:00,581.31,581.31,580.59,580.59,1925.0,573.1564,573.1564,572.4465,572.4465,1925.0
2024-01-23 15:05:00,580.32,581.48,580.32,581.48,1668.0,572.1803,573.324,572.1803,573.324,1668.0
2024-01-23 15:10:00,581.25,582.26,581.25,582.02,900.0,573.0972,574.0931,573.0972,573.8564,900.0
2024-01-23 15:15:00,582.27,582.67,581.85,582.53,2200.0,574.1029,574.4973,573.6888,574.3593,2200.0
2024-01-23 15:20:00,582.64,582.83,581.9,582.0,2915.0,574.4677,574.6551,573.7381,573.8367,2915.0
2024-01-23 15:25:00,581.76,582.04,581.26,581.8,2354.0,573.6001,573.8761,573.1071,573.6395,2354.0
2024-01-23 15:30:00,581.78,581.78,580.61,580.82,3327.0,573.6198,573.6198,572.4662,572.6732,3327.0
2024-01-23 15:35:00,580.47,580.61,579.72,579.93,4662.0,572.3282,572.4662,571.5887,571.7957,4662.0
2024-01-23 15:40:00,579.8,579.85,579.41,579.66,5125.0,571.6676,571.7169,571.283,571.5295,5125.0
2024-01-23 15:45:00,579.75,579.75,578.44,578.47,4315.0,571.6183,571.6183,570.3266,570.3562,4315.0
2024-01-23 15:50:00,578.62,579.24,578.36,578.87,6236.0,570.5041,571.1154,570.2478,570.7506,6236.0
2024-01-23 15:55:00,578.98,579.05,578.02,578.07,15170.0,570.8591,570.9281,569.9125,569.9618,15170.0
2024-01-24 09:30:00,586.97,586.97,584.53,585.3,12587.0,578.737,578.737,576.3312,577.0904,12587.0
2024-01-24 09:35:00,586.13,589.2,585.69,586.13,5089.0,577.9088,580.9357,577.4749,577.9088,5089.0
2024-01-24 09:40:00,586.13,587.61,585.12,587.61,834.0,577.9088,579.368,576.9129,579.368,834.0
2024-01-24 09:45:00,586.31,586.91,584.63,585.48,12100.0,578.0862,578.6778,576.4298,577.2679,12100.0
2024-01-24 09:50:00,585.48,585.81,583.91,584.21,10529.0,577.2679,577.5933,575.7199,576.0157,10529.0
2024-01-24 09:55:00,584.88,585.74,584.34,584.63,4252.0,576.6763,577.5242,576.1439,576.4298,4252.0
2024-01-24 10:00:00,585.11,585.11,581.8,582.4,8297.0,576.9031,576.9031,573.6395,574.2311,8297.0
2024-01-24 10:05:00,581.94,584.09,581.39,583.28,4546.0,573.7775,575.8974,573.2353,575.0987,4546.0
2024-01-24 10:10:00,583.65,586.87,583.65,586.76,5400.0,575.4636,578.6384,575.4636,578.5299,5400.0
2024-01-24 10:15:00,586.85,588.2,586.64,587.73,2828.0,578.6187,579.9497,578.4116,579.4863,2828.0
2024-01-24 10:20:00,587.43,587.43,585.46,585.58,2718.0,579.1905,579.1905,577.2482,577.3665,2718.0
2024-01-24 10:25:00,585.92,586.76,585.05,586.07,2131.0,577.7017,578.5299,576.8439,577.8496,2131.0
2024-01-24 10:30:00,586.23,586.23,584.8,585.7,2603.0,578.0074,578.0074,576.5974,577.4848,2603.0
2024-01-24 10:35:00,585.51,586.81,585.33,586.81,1604.0,577.2975,578.5792,577.12,578.5792,1604.0
2024-01-24 10:40:00,587.02,588.6,586.66,588.6,1672.0,578.7863,580.3441,578.4313,580.3441,1672.0
2024-01-24 10:45:00,589.06,589.2,588.17,588.39,3900.0,580.7977,580.9357,579.9202,580.1371,3900.0
2024-01-24 10:50:00,588.0,588.54,587.68,588.54,4587.0,579.7525,580.285,579.437,580.285,4587.0
2024-01-24 10:55:00,588.75,588.8,587.76,588.11,2798.0,580.492,580.5413,579.5159,579.861,2798.0
2024-01-24 11:00:00,588.04,589.27,587.99,587.99,2137.0,579.792,581.0047,579.7427,579.7427,2137.0
2024-01-24 11:05:00,588.29,588.45,587.72,588.11,2603.0,580.0385,580.1962,579.4765,579.861,2603.0
2024-01-24 11:10:00,588.1,588.62,587.21,587.56,4454.0,579.8511,580.3638,578.9736,579.3187,4454.0
2024-01-24 11:15:00,587.42,588.92,587.3,588.92,1600.0,579.1807,580.6596,579.0624,580.6596,1600.0
2024-01-24 11:20:00,589.06,589.68,588.87,589.55,5501.0,580.7977,581.409,580.6103,581.2808,5501.0
2024-01-24 11:25:00,589.56,590.68,589.56,589.95,4181.0,581.2907,582.3949,581.2907,581.6752,4181.0
2024-01-24 11:30:00,590.26,590.5,590.1,590.15,3700.0,581.9808,582.2175,581.8231,581.8724,3700.0
2024-01-24 11:35:00,590.4,590.73,590.11,590.73,4273.0,582.1189,582.4442,581.8329,582.4442,4273.0
2024-01-24 11:40:00,590.86,591.57,590.27,591.16,4044.0,582.5724,583.2725,581.9907,582.8682,4044.0
2024-01-24 11:45:00,590.67,591.46,590.07,590.15,3048.0,582.3851,583.164,581.7935,581.8724,3048.0
2024-01-24 11:50:00,590.31,591.65,590.31,591.65,5248.0,582.0301,583.3513,582.0301,583.3513,5248.0
2024-01-24 11:55:00,591.67,591.67,590.63,590.63,4391.0,583.3711,583.3711,582.3457,582.3457,4391.0
2024-01-24 12:00:00,590.9,590.91,589.41,589.99,3457.0,582.6119,582.6217,581.1428,581.7146,3457.0
2024-01-24 12:05:00,590.15,590.73,589.68,590.5,3370.0,581.8724,582.4442,581.409,582.2175,3370.0
2024-01-24 12:10:00,591.18,591.55,590.8,591.06,7651.0,582.8879,583.2527,582.5133,582.7696,7651.0
2024-01-24 12:15:00,590.88,591.03,590.62,590.66,2851.0,582.5921,582.74,582.3358,582.3752,2851.0
2024-01-24 12:20:00,590.45,590.55,589.61,589.88,4327.0,582.1682,582.2668,581.34,581.6062,4327.0
2024-01-24 12:25:00,590.4,590.58,589.81,589.85,1950.0,582.1189,582.2964,581.5372,581.5766,1950.0
2024-01-24 12:30:00,590.11,590.86,590.11,590.86,2162.0,581.8329,582.5724,581.8329,582.5724,2162.0
2024-01-24 12:35:00,590.85,591.42,590.53,591.42,2976.0,582.5626,583.1246,582.2471,583.1246,2976.0
2024-01-24 12:40:00,591.25,591.25,590.66,590.67,4169.0,582.957,582.957,582.3752,582.3851,4169.0
2024-01-24 12:45:00,590.52,590.85,590.1,590.67,1794.0,582.2372,582.5626,581.8231,582.3851,1794.0
2024-01-24 12:50:00,590.64,590.78,590.18,590.73,3662.0,582.3555,582.4935,581.902,582.4442,3662.0
2024-01-24 12:55:00,590.35,590.61,590.27,590.54,1149.0,582.0696,582.3259,581.9907,582.2569,1149.0
2024-01-24 13:00:00,590.95,590.95,588.34,588.42,2502.0,582.6612,582.6612,580.0878,580.1666,2502.0
2024-01-24 13:05:00,588.14,588.44,587.33,588.1,6265.0,579.8906,580.1864,579.0919,579.8511,6265.0
2024-01-24 13:10:00,588.3,588.45,587.64,587.64,4441.0,580.0483,580.1962,579.3976,579.3976,4441.0
2024-01-24 13:15:00,587.3,587.42,586.06,586.65,1574.0,579.0624,579.1807,577.8398,578.4215,1574.0
2024-01-24 13:20:00,585.76,586.23,585.74,586.22,2130.0,577.544,578.0074,577.5242,577.9975,2130.0
2024-01-24 13:25:00,586.02,586.76,586.0,586.44,4916.0,577.8003,578.5299,577.7806,578.2144,4916.0
2024-01-24 13:30:00,586.55,586.56,585.45,585.49,5786.0,578.3229,578.3327,577.2383,577.2777,5786.0
2024-01-24 13:35:00,585.36,585.36,581.98,581.98,15383.0,577.1496,577.1496,573.817,573.817,15383.0
2024-01-24 13:40:00,581.78,582.29,581.01,581.9,1861.0,573.6198,574.1226,572.8606,573.7381,1861.0
2024-01-24 13:45:00,582.29,583.2,581.93,583.18,2992.0,574.1226,575.0199,573.7677,575.0001,2992.0
2024-01-24 13:50:00,583.05,583.54,582.84,583.11,4468.0,574.872,575.3551,574.6649,574.9311,4468.0
2024-01-24 13:55:00,583.06,583.85,583.02,583.72,2300.0,574.8818,575.6607,574.8424,575.5326,2300.0
2024-01-24 14:00:00,584.01,584.01,582.92,582.93,4342.0,575.8185,575.8185,574.7438,574.7537,4342.0
2024-01-24 14:05:00,582.93,583.08,582.28,582.67,6005.0,574.7537,574.9015,574.1128,574.4973,6005.0
2024-01-24 14:10:00,582.76,583.36,582.6,583.05,4300.0,574.586,575.1776,574.4283,574.872,4300.0
2024-01-24 14:15:00,582.5,582.74,582.05,582.15,1889.0,574.3297,574.5663,573.886,573.9846,1889.0
2024-01-24 14:20:00,582.17,583.05,581.08,581.12,10015.0,574.0043,574.872,572.9296,572.969,10015.0
2024-01-24 14:25:00,581.39,581.68,580.5,580.61,3035.0,573.2353,573.5212,572.3577,572.4662,3035.0
2024-01-24 14:30:00,580.76,581.46,580.18,580.18,4461.0,572.6141,573.3043,572.0422,572.0422,4461.0
2024-01-24 14:35:00,580.56,581.04,580.25,581.04,2861.0,572.4169,572.8902,572.1112,572.8902,2861.0
2024-01-24 14:40:00,581.36,582.04,581.09,582.03,4124.0,573.2057,573.8761,572.9395,573.8663,4124.0
2024-01-24 14:45:00,582.08,582.47,581.09,581.35,5387.0,573.9156,574.3001,572.9395,573.1958,5387.0
2024-01-24 14:50:00,581.45,581.66,581.1,581.2,4302.0,573.2944,573.5015,572.9493,573.0479,4302.0
2024-01-24 14:55:00,581.02,581.02,580.05,580.1,8969.0,572.8704,572.8704,571.914,571.9633,8969.0
2024-01-24 15:00:00,579.9,579.94,578.99,579.46,6319.0,571.7662,571.8056,570.8689,571.3323,6319.0
2024-01-24 15:05:00,579.47,580.95,579.44,580.64,7687.0,571.3422,572.8014,571.3126,572.4958,7687.0
2024-01-24 15:10:00,580.37,580.51,579.67,579.72,3245.0,572.2296,572.3676,571.5394,571.5887,3245.0
2024-01-24 15:15:00,579.18,579.18,578.58,578.58,3399.0,571.0563,571.0563,570.4647,570.4647,3399.0
2024-01-24 15:20:00,578.55,578.56,577.33,577.89,6614.0,570.4351,570.4449,569.2322,569.7843,6614.0
2024-01-24 15:25:00,577.72,577.72,576.59,576.99,4736.0,569.6167,569.6167,568.5026,568.897,4736.0
2024-01-24 15:30:00,576.86,577.26,576.25,576.6,9356.0,568.7688,569.1632,568.1673,568.5124,9356.0
2024-01-24 15:35:00,576.49,578.36,576.26,578.2,8780.0,568.404,570.2478,568.1772,570.09,8780.0
2024-01-24 15:40:00,578.38,579.32,578.3,579.03,6374.0,570.2675,571.1943,570.1886,570.9084,6374.0
2024-01-24 15:45:00,578.99,579.46,577.54,577.68,12724.0,570.8689,571.3323,569.4393,569.5773,12724.0
2024-01-24 15:50:00,577.55,578.65,577.37,578.34,17304.0,569.4491,570.5337,569.2716,570.228,17304.0
2024-01-24 15:55:00,578.45,579.13,576.62,577.0,27234.0,570.3365,571.007,568.5322,568.9068,27234.0
2024-01-25 09:30:00,608.85,609.86,597.48,600.11,56393.0,600.3101,601.3059,589.0996,591.6927,56393.0
2024-01-25 09:35:00,599.23,607.23,596.83,605.99,65028.0,590.825,598.7128,588.4587,597.4902,65028.0
2024-01-25 09:40:00,605.84,613.81,605.84,610.55,45099.0,597.3423,605.2005,597.3423,601.9862,45099.0
2024-01-25 09:45:00,608.81,619.13,608.44,617.08,61300.0,600.2707,610.4459,599.9058,608.4247,61300.0
2024-01-25 09:50:00,617.21,622.73,615.27,621.7,27439.0,608.5528,613.9954,606.64,612.9799,27439.0
2024-01-25 09:55:00,622.66,627.99,621.09,625.0,39865.0,613.9264,619.1816,612.3784,616.2336,39865.0
2024-01-25 10:00:00,625.39,639.06,625.39,639.01,48480.0,616.6181,630.0964,616.6181,630.0471,48480.0
2024-01-25 10:05:00,638.56,640.0,631.15,634.07,47779.0,629.6034,631.0232,622.2973,625.1763,47779.0
2024-01-25 10:10:00,634.73,648.24,634.17,647.54,49742.0,625.8271,639.1476,625.2749,638.4574,49742.0
2024-01-25 10:15:00,647.9,658.51,646.31,649.03,73425.0,638.8124,649.2735,637.2447,639.9265,73425.0
2024-01-25 10:20:00,648.61,655.5,647.82,654.75,43857.0,639.5124,646.3058,638.7335,645.5663,43857.0
2024-01-25 10:25:00,654.75,657.63,652.2,652.21,34373.0,645.5663,648.4059,643.0521,643.0619,34373.0
2024-01-25 10:30:00,653.17,655.85,651.03,651.63,40893.0,644.0084,646.6509,641.8985,642.49,40893.0
2024-01-25 10:35:00,651.79,652.11,640.0,644.56,80923.0,642.6478,642.9633,631.0232,635.5192,80923.0
2024-01-25 10:40:00,647.26,650.88,638.68,649.6,34686.0,638.1813,641.7506,629.7217,640.4885,34686.0
2024-01-25 10:45:00,649.88,649.88,644.0,647.02,18822.0,640.7646,640.7646,634.9671,637.9447,18822.0
2024-01-25 10:50:00,645.72,649.0,643.92,648.26,15799.0,636.6629,639.8969,634.8882,639.1673,15799.0
2024-01-25 10:55:00,647.78,651.89,643.66,646.65,26247.0,638.694,642.7464,634.6318,637.5799,26247.0
2024-01-25 11:00:00,645.89,648.59,641.57,648.41,29962.0,636.8306,639.4927,632.5712,639.3152,29962.0
2024-01-25 11:05:00,648.41,653.94,647.69,653.23,19912.0,639.3152,644.7676,638.6053,644.0676,19912.0
2024-01-25 11:10:00,654.03,654.03,645.04,646.01,26803.0,644.8564,644.8564,635.9925,636.9489,26803.0
2024-01-25 11:15:00,648.11,651.85,647.87,649.45,28439.0,639.0194,642.707,638.7828,640.3406,28439.0
2024-01-25 11:20:00,649.38,654.67,649.02,653.13,12299.0,640.2716,645.4874,639.9167,643.969,12299.0
2024-01-25 11:25:00,653.29,653.5,650.9,652.99,15159.0,644.1268,644.3338,641.7703,643.831,15159.0
2024-01-25 11:30:00,653.0,656.0,652.05,653.69,27695.0,643.8408,646.7988,642.9042,644.5212,27695.0
2024-01-25 11:35:00,652.82,655.08,652.51,652.51,17771.0,643.6634,645.8917,643.3577,643.3577,17771.0
2024-01-25 11:40:00,653.26,653.35,648.2,650.47,11482.0,644.0972,644.1859,639.1082,641.3463,11482.0
2024-01-25 11:45:00,650.63,650.73,647.65,648.67,19648.0,641.5041,641.6027,638.5659,639.5716,19648.0
2024-01-25 11:50:00,648.61,651.91,648.33,649.37,30544.0,639.5124,642.7661,639.2363,640.2617,30544.0
2024-01-25 11:55:00,649.34,650.02,648.11,649.74,22823.0,640.2322,640.9026,639.0194,640.6266,22823.0
2024-01-25 12:00:00,650.08,651.62,649.55,649.57,10758.0,640.9618,642.4802,640.4392,640.4589,10758.0
2024-01-25 12:05:00,649.88,650.36,648.13,648.66,10927.0,640.7646,641.2379,639.0391,639.5617,10927.0
2024-01-25 12:10:00,648.33,651.67,648.33,651.46,10629.0,639.2363,642.5295,639.2363,642.3224,10629.0
2024-01-25 12:15:00,651.57,653.87,651.54,652.11,9711.0,642.4309,644.6986,642.4013,642.9633,9711.0
2024-01-25 12:20:00,652.11,653.34,651.59,652.6,15016.0,642.9633,644.1761,642.4506,643.4464,15016.0
2024-01-25 12:25:00,652.81,652.81,650.8,650.8,13489.0,643.6535,643.6535,641.6717,641.6717,13489.0
2024-01-25 12:30:00,651.18,651.25,649.21,649.44,4494.0,642.0464,642.1154,640.104,640.3308,4494.0
2024-01-25 12:35:00,649.46,649.5,647.09,647.1,7580.0,640.3505,640.3899,638.0137,638.0236,7580.0
2024-01-25 12:40:00,647.33,649.0,646.92,648.7,15150.0,638.2504,639.8969,637.8461,639.6011,15150.0
2024-01-25 12:45:00,648.98,648.98,646.71,647.0,8625.0,639.8772,639.8772,637.6391,637.925,8625.0
2024-01-25 12:50:00,647.04,649.02,646.88,648.87,8567.0,637.9644,639.9167,637.8067,639.7688,8567.0
2024-01-25 12:55:00,649.53,650.29,649.14,649.64,8846.0,640.4195,641.1688,640.035,640.528,8846.0
2024-01-25 13:00:00,649.64,651.56,649.38,651.32,21096.0,640.528,642.421,640.2716,642.1844,21096.0
2024-01-25 13:05:00,651.01,653.31,651.01,651.9,6882.0,641.8787,644.1465,641.8787,642.7563,6882.0
2024-01-25 13:10:00,651.64,654.43,651.63,653.04,3813.0,642.4999,645.2508,642.49,643.8803,3813.0
2024-01-25 13:15:00,653.36,653.62,651.6,652.58,7076.0,644.1958,644.4521,642.4605,643.4267,7076.0
2024-01-25 13:20:00,652.82,653.99,652.82,653.85,2534.0,643.6634,644.8169,643.6634,644.6789,2534.0
2024-01-25 13:25:00,654.02,654.25,653.05,653.45,8240.0,644.8465,645.0733,643.8901,644.2845,8240.0
2024-01-25 13:30:00,653.22,653.99,648.2,650.41,19828.0,644.0577,644.8169,639.1082,641.2872,19828.0
2024-01-25 13:35:00,651.09,651.58,649.01,650.39,4205.0,641.9576,642.4407,639.9068,641.2674,4205.0
2024-01-25 13:40:00,650.46,652.03,649.88,651.41,5805.0,641.3365,642.8844,640.7646,642.2731,5805.0
2024-01-25 13:45:00,651.04,651.8,650.17,651.8,4289.0,641.9083,642.6577,641.0505,642.6577,4289.0
2024-01-25 13:50:00,651.81,652.58,649.52,649.52,3828.0,642.6675,643.4267,640.4096,640.4096,3828.0
2024-01-25 13:55:00,649.54,650.0,647.65,648.04,8601.0,640.4294,640.8829,638.5659,638.9504,8601.0
2024-01-25 14:00:00,647.99,647.99,646.15,646.6,1903.0,638.9011,638.9011,637.0869,637.5306,1903.0
2024-01-25 14:05:00,646.54,647.04,644.94,645.62,6803.0,637.4714,637.9644,635.8939,636.5643,6803.0
2024-01-25 14:10:00,645.8,646.47,645.54,645.74,6171.0,636.7418,637.4024,636.4855,636.6827,6171.0
2024-01-25 14:15:00,645.82,647.04,644.89,647.04,6482.0,636.7615,637.9644,635.8446,637.9644,6482.0
2024-01-25 14:20:00,646.75,648.58,646.73,647.5,5679.0,637.6785,639.4828,637.6588,638.418,5679.0
2024-01-25 14:25:00,647.19,648.2,646.72,647.76,5417.0,638.1123,639.1082,637.6489,638.6743,5417.0
2024-01-25 14:30:00,647.92,648.77,647.5,647.63,6600.0,638.8321,639.6702,638.418,638.5462,6600.0
2024-01-25 14:35:00,648.01,648.54,647.42,648.54,6179.0,638.9208,639.4434,638.3391,639.4434,6179.0
2024-01-25 14:40:00,648.11,648.94,648.05,648.7,5699.0,639.0194,639.8378,638.9603,639.6011,5699.0
2024-01-25 14:45:00,648.8,648.99,647.39,647.39,4744.0,639.6997,639.8871,638.3095,638.3095,4744.0
2024-01-25 14:50:00,647.06,649.32,647.02,649.11,5850.0,637.9841,640.2124,637.9447,640.0054,5850.0
2024-01-25 14:55:00,649.49,651.79,649.13,650.98,8539.0,640.3801,642.6478,640.0251,641.8492,8539.0
2024-01-25 15:00:00,650.89,651.39,650.54,650.74,5202.0,641.7604,642.2534,641.4153,641.6125,5202.0
2024-01-25 15:05:00,650.67,650.88,646.25,648.53,11938.0,641.5435,641.7506,637.1855,639.4335,11938.0
2024-01-25 15:10:00,648.13,648.95,647.88,647.89,4130.0,639.0391,639.8476,638.7926,638.8025,4130.0
2024-01-25 15:15:00,647.94,648.44,647.26,647.43,5763.0,638.8518,639.3448,638.1813,638.349,5763.0
2024-01-25 15:20:00,648.22,648.91,647.69,648.21,8963.0,639.1279,639.8082,638.6053,639.118,8963.0
2024-01-25 15:25:00,648.11,648.38,646.32,647.5,10177.0,639.0194,639.2856,637.2545,638.418,10177.0
2024-01-25 15:30:00,647.44,647.98,646.87,647.73,11285.0,638.3588,638.8912,637.7968,638.6448,11285.0
2024-01-25 15:35:00,647.93,648.57,647.72,648.28,11866.0,638.8419,639.473,638.6349,639.187,11866.0
2024-01-25 15:40:00,648.6,649.61,648.56,649.2,11281.0,639.5025,640.4984,639.4631,640.0941,11281.0
2024-01-25 15:45:00,649.25,649.9,648.91,649.6,13002.0,640.1434,640.7843,639.8082,640.4885,13002.0
2024-01-25 15:50:00,649.88,651.29,649.82,651.24,22913.0,640.7646,642.1548,640.7054,642.1055,22913.0
2024-01-25 15:55:00,651.27,652.05,650.74,651.59,47148.0,642.1351,642.9042,641.6125,642.4506,47148.0
2024-01-26 09:30:00,653.0,653.21,646.0,647.77,28513.0,643.8408,644.0479,636.939,638.6842,28513.0
2024-01-26 09:35:00,647.26,649.37,643.97,646.69,14353.0,638.1813,640.2617,634.9375,637.6193,14353.0
2024-01-26 09:40:00,646.75,647.98,644.06,644.75,9817.0,637.6785,638.8912,635.0262,635.7065,9817.0
2024-01-26 09:45:00,644.75,645.35,636.95,643.74,19716.0,635.7065,636.2981,628.016,634.7107,19716.0
2024-01-26 09:50:00,644.38,645.82,641.02,643.56,7851.0,635.3417,636.7615,632.0289,634.5332,7851.0
2024-01-26 09:55:00,643.59,643.59,632.78,639.64,28995.0,634.5628,634.5628,623.9044,630.6682,28995.0
2024-01-26 10:00:00,638.0,639.74,635.12,638.45,10835.0,629.0512,630.7668,626.2116,629.4949,10835.0
2024-01-26 10:05:00,637.95,639.16,635.81,639.11,7920.0,629.0019,630.195,626.8919,630.1457,7920.0
2024-01-26 10:10:00,639.59,640.89,638.51,639.95,9207.0,630.6189,631.9007,629.5541,630.9739,9207.0
2024-01-26 10:15:00,639.48,639.52,637.52,638.73,6686.0,630.5105,630.5499,628.578,629.771,6686.0
2024-01-26 10:20:00,638.32,640.44,638.14,639.79,6553.0,629.3667,631.457,629.1893,630.8161,6553.0
2024-01-26 10:25:00,640.43,643.79,639.98,641.92,9683.0,631.4471,634.76,631.0035,632.9162,9683.0
2024-01-26 10:30:00,642.44,643.24,641.56,642.08,12627.0,633.4289,634.2177,632.5613,633.074,12627.0
2024-01-26 10:35:00,641.62,643.18,641.42,643.05,16282.0,632.6205,634.1586,632.4233,634.0304,16282.0
2024-01-26 10:40:00,643.51,644.78,643.08,644.7,12615.0,634.4839,635.7361,634.06,635.6572,12615.0
2024-01-26 10:45:00,645.06,645.81,643.47,643.47,11037.0,636.0122,636.7517,634.4445,634.4445,11037.0
2024-01-26 10:50:00,643.57,643.87,640.96,642.42,12606.0,634.5431,634.8389,631.9697,633.4092,12606.0
2024-01-26 10:55:00,642.48,644.37,642.33,644.37,8291.0,633.4684,635.3319,633.3205,635.3319,8291.0
2024-01-26 11:00:00,644.54,645.47,642.4,642.63,10300.0,635.4995,636.4164,633.3895,633.6163,10300.0
2024-01-26 11:05:00,643.0,643.3,641.74,642.81,4608.0,633.9811,634.2769,632.7388,633.7938,4608.0
2024-01-26 11:10:00,643.2,643.2,641.88,643.06,3050.0,634.1783,634.1783,632.8768,634.0403,3050.0
2024-01-26 11:15:00,643.33,644.13,643.22,643.72,12056.0,634.3065,635.0952,634.198,634.691,12056.0
2024-01-26 11:20:00,643.71,645.12,643.54,644.58,25116.0,634.6811,636.0714,634.5135,635.5389,25116.0
2024-01-26 11:25:00,644.71,645.37,644.39,645.27,2332.0,635.6671,636.3179,635.3516,636.2193,2332.0
2024-01-26 11:30:00,644.92,645.13,643.03,643.03,3200.0,635.8742,636.0812,634.0107,634.0107,3200.0
2024-01-26 11:35:00,642.91,643.05,641.35,641.61,4606.0,633.8924,634.0304,632.3542,632.6106,4606.0
2024-01-26 11:40:00,641.47,641.63,640.67,641.48,3534.0,632.4726,632.6303,631.6838,632.4824,3534.0
2024-01-26 11:45:00,641.36,641.58,640.66,641.45,3367.0,632.3641,632.581,631.6739,632.4528,3367.0
2024-01-26 11:50:00,642.15,642.88,642.15,642.85,2448.0,633.143,633.8628,633.143,633.8332,2448.0
2024-01-26 11:55:00,642.86,643.88,642.74,643.85,2229.0,633.8431,634.8488,633.7247,634.8192,2229.0
2024-01-26 12:00:00,643.82,645.03,643.82,644.93,3856.0,634.7896,635.9826,634.7896,635.884,3856.0
2024-01-26 12:05:00,645.14,645.14,644.01,644.32,4103.0,636.0911,636.0911,634.9769,635.2826,4103.0
2024-01-26 12:10:00,644.25,644.25,643.04,643.82,3012.0,635.2136,635.2136,634.0205,634.7896,3012.0
2024-01-26 12:15:00,643.73,644.12,643.73,644.0,4081.0,634.7009,635.0854,634.7009,634.9671,4081.0
2024-01-26 12:20:00,644.04,644.91,643.66,644.36,7085.0,635.0065,635.8643,634.6318,635.322,7085.0
2024-01-26 12:25:00,644.39,644.98,644.31,644.78,5778.0,635.3516,635.9333,635.2727,635.7361,5778.0
2024-01-26 12:30:00,644.78,644.78,642.7,643.48,2832.0,635.7361,635.7361,633.6853,634.4544,2832.0
2024-01-26 12:35:00,642.91,643.37,641.35,641.35,3100.0,633.8924,634.3459,632.3542,632.3542,3100.0
2024-01-26 12:40:00,641.35,642.15,641.23,641.91,3547.0,632.3542,633.143,632.2359,632.9064,3547.0
2024-01-26 12:45:00,641.68,642.12,640.6,641.1,6174.0,632.6796,633.1134,631.6148,632.1077,6174.0
2024-01-26 12:50:00,640.95,641.11,640.33,640.63,5060.0,631.9598,632.1176,631.3485,631.6443,5060.0
2024-01-26 12:55:00,640.69,640.84,640.25,640.8,4703.0,631.7035,631.8514,631.2697,631.812,4703.0
2024-01-26 13:00:00,640.57,640.93,640.3,640.55,1758.0,631.5852,631.9401,631.319,631.5655,1758.0
2024-01-26 13:05:00,640.71,641.58,640.64,641.58,2100.0,631.7232,632.581,631.6542,632.581,2100.0
2024-01-26 13:10:00,642.0,642.57,641.68,641.88,5740.0,632.9951,633.5571,632.6796,632.8768,5740.0
2024-01-26 13:15:00,641.57,642.11,641.48,641.49,1637.0,632.5712,633.1036,632.4824,632.4923,1637.0
2024-01-26 13:20:00,641.22,642.87,640.86,642.87,4901.0,632.2261,633.8529,631.8711,633.8529,4901.0
2024-01-26 13:25:00,643.0,643.18,642.79,643.1,2063.0,633.9811,634.1586,633.774,634.0797,2063.0
2024-01-26 13:30:00,643.18,643.3,642.06,642.18,4206.0,634.1586,634.2769,633.0543,633.1726,4206.0
2024-01-26 13:35:00,642.61,642.7,641.83,641.85,1669.0,633.5966,633.6853,632.8275,632.8472,1669.0
2024-01-26 13:40:00,641.61,641.61,640.36,640.51,3172.0,632.6106,632.6106,631.3781,631.526,3172.0
2024-01-26 13:45:00,640.52,640.53,638.02,638.27,3411.0,631.5359,631.5457,629.0709,629.3174,3411.0
2024-01-26 13:50:00,638.19,638.59,636.99,637.17,5781.0,629.2386,629.633,628.0554,628.2329,5781.0
2024-01-26 13:55:00,637.16,637.42,636.68,636.97,2357.0,628.223,628.4794,627.7497,628.0357,2357.0
2024-01-26 14:00:00,636.97,637.72,636.87,636.88,7853.0,628.0357,628.7752,627.9371,627.9469,7853.0
2024-01-26 14:05:00,636.83,636.83,634.51,635.04,8347.0,627.8976,627.8976,625.6102,626.1327,8347.0
2024-01-26 14:10:00,635.18,635.36,633.48,634.27,5780.0,626.2708,626.4483,624.5946,625.3735,5780.0
2024-01-26 14:15:00,634.57,634.81,634.4,634.54,3204.0,625.6693,625.906,625.5017,625.6398,3204.0
2024-01-26 14:20:00,634.54,634.79,633.96,634.35,6232.0,625.6398,625.8863,625.0679,625.4524,6232.0
2024-01-26 14:25:00,634.25,634.73,634.04,634.46,3994.0,625.3538,625.8271,625.1468,625.5609,3994.0
2024-01-26 14:30:00,634.49,635.45,634.11,634.22,6288.0,625.5905,626.537,625.2158,625.3242,6288.0
2024-01-26 14:35:00,634.62,635.18,634.55,634.84,2491.0,625.7186,626.2708,625.6496,625.9355,2491.0
2024-01-26 14:40:00,634.58,635.59,634.57,635.55,4036.0,625.6792,626.675,625.6693,626.6356,4036.0
2024-01-26 14:45:00,635.55,635.55,632.88,633.0,6366.0,626.6356,626.6356,624.003,624.1214,6366.0
2024-01-26 14:50:00,632.04,632.56,631.08,631.13,10323.0,623.1748,623.6875,622.2283,622.2776,10323.0
2024-01-26 14:55:00,630.87,633.05,630.87,632.57,10122.0,622.0212,624.1707,622.0212,623.6974,10122.0
2024-01-26 15:00:00,632.34,632.35,630.96,631.49,8015.0,623.4706,623.4805,622.11,622.6325,8015.0
2024-01-26 15:05:00,631.3,631.57,630.01,630.69,5144.0,622.4452,622.7114,621.1733,621.8438,5144.0
2024-01-26 15:10:00,630.72,631.18,630.56,630.7,3514.0,621.8733,622.3269,621.7156,621.8536,3514.0
2024-01-26 15:15:00,630.9,631.74,630.64,631.13,4783.0,622.0508,622.879,621.7945,622.2776,4783.0
2024-01-26 15:20:00,631.29,631.29,630.03,630.95,10127.0,622.4353,622.4353,621.193,622.1001,10127.0
2024-01-26 15:25:00,631.13,631.46,630.76,630.89,8873.0,622.2776,622.603,621.9128,622.041,8873.0
2024-01-26 15:30:00,630.93,631.15,629.3,630.07,10410.0,622.0804,622.2973,620.4733,621.2325,10410.0
2024-01-26 15:35:00,629.8,630.29,629.51,630.26,5650.0,620.9662,621.4494,620.6803,621.4198,5650.0
2024-01-26 15:40:00,630.39,631.13,629.84,631.13,13102.0,621.548,622.2776,621.0057,622.2776,13102.0
2024-01-26 15:45:00,631.28,631.73,630.75,631.73,15042.0,622.4255,622.8692,621.9029,622.8692,15042.0
2024-01-26 15:50:00,631.46,632.06,630.7,631.37,25221.0,622.603,623.1945,621.8536,622.5142,25221.0
2024-01-26 15:55:00,631.47,632.26,629.94,630.0,73260.0,622.6128,623.3917,621.1043,621.1634,73260.0
2024-01-29 09:30:00,633.83,636.51,632.57,636.51,11884.0,624.9397,627.5821,623.6974,627.5821,11884.0
2024-01-29 09:35:00,638.8,640.69,637.21,637.65,2988.0,629.84,631.7035,628.2723,628.7061,2988.0
2024-01-29 09:40:00,638.33,640.93,637.16,639.77,4048.0,629.3766,631.9401,628.223,630.7964,4048.0
2024-01-29 09:45:00,639.77,641.37,638.0,638.0,4296.0,630.7964,632.374,629.0512,629.0512,4296.0
2024-01-29 09:50:00,637.97,640.42,637.97,640.0,12362.0,629.0216,631.4373,629.0216,631.0232,12362.0
2024-01-29 09:55:00,640.07,640.41,639.5,640.41,1011.0,631.0922,631.4274,630.5302,631.4274,1011.0
2024-01-29 10:00:00,641.21,641.3,639.1,639.1,2973.0,632.2162,632.3049,630.1358,630.1358,2973.0
2024-01-29 10:05:00,638.9,640.99,638.9,640.99,2947.0,629.9386,631.9993,629.9386,631.9993,2947.0
2024-01-29 10:10:00,640.9,640.9,639.84,640.45,19722.0,631.9105,631.9105,630.8654,631.4669,19722.0
2024-01-29 10:15:00,640.61,641.36,640.44,640.83,3739.0,631.6246,632.3641,631.457,631.8415,3739.0
2024-01-29 10:20:00,640.12,640.12,638.05,638.05,1550.0,631.1415,631.1415,629.1005,629.1005,1550.0
2024-01-29 10:25:00,637.83,637.83,636.5,637.03,830.0,628.8836,628.8836,627.5723,628.0948,830.0
2024-01-29 10:30:00,636.0,636.96,636.0,636.63,796.0,627.0793,628.0258,627.0793,627.7004,796.0
2024-01-29 10:35:00,637.13,638.4,637.13,638.4,1465.0,628.1934,629.4456,628.1934,629.4456,1465.0
2024-01-29 10:40:00,638.76,639.1,636.84,637.5,3234.0,629.8006,630.1358,627.9075,628.5582,3234.0
2024-01-29 10:45:00,637.29,638.09,637.0,638.09,2812.0,628.3512,629.14,628.0653,629.14,2812.0
2024-01-29 10:50:00,637.6,638.99,637.58,638.47,1140.0,628.6568,630.0273,628.6371,629.5146,1140.0
2024-01-29 10:55:00,638.35,638.73,637.46,637.78,1428.0,629.3963,629.771,628.5188,628.8343,1428.0
2024-01-29 11:00:00,637.47,637.96,637.46,637.96,978.0,628.5287,629.0118,628.5188,629.0118,978.0
2024-01-29 11:05:00,637.94,638.42,637.94,638.42,595.0,628.9921,629.4653,628.9921,629.4653,595.0
2024-01-29 11:10:00,638.88,639.0,638.7,638.92,1273.0,629.9189,630.0372,629.7414,629.9583,1273.0
2024-01-29 11:15:00,639.0,639.11,638.65,638.87,4688.0,630.0372,630.1457,629.6921,629.909,4688.0
2024-01-29 11:20:00,638.76,638.83,638.31,638.39,2042.0,629.8006,629.8696,629.3569,629.4358,2042.0
2024-01-29 11:25:00,638.41,638.54,638.16,638.29,1500.0,629.4555,629.5837,629.209,629.3372,1500.0
2024-01-29 11:30:00,638.35,638.71,638.19,638.56,1541.0,629.3963,629.7513,629.2386,629.6034,1541.0
2024-01-29 11:35:00,638.43,638.45,638.02,638.3,2234.0,629.4752,629.4949,629.0709,629.347,2234.0
2024-01-29 11:40:00,638.64,638.92,638.46,638.61,1000.0,629.6822,629.9583,629.5048,629.6527,1000.0
2024-01-29 11:45:00,638.92,639.18,638.42,638.51,3439.0,629.9583,630.2147,629.4653,629.5541,3439.0
2024-01-29 11:50:00,638.06,638.38,637.68,637.95,2979.0,629.1104,629.4259,628.7357,629.0019,2979.0
2024-01-29 11:55:00,637.83,638.87,637.82,638.87,2355.0,628.8836,629.909,628.8738,629.909,2355.0
2024-01-29 12:00:00,638.92,638.92,637.97,637.97,2143.0,629.9583,629.9583,629.0216,629.0216,2143.0
2024-01-29 12:05:00,638.03,639.44,638.02,639.44,2266.0,629.0808,630.471,629.0709,630.471,2266.0
2024-01-29 12:10:00,639.85,639.85,639.49,639.61,1389.0,630.8753,630.8753,630.5203,630.6386,1389.0
2024-01-29 12:15:00,640.0,640.19,639.73,639.73,3097.0,631.0232,631.2105,630.757,630.757,3097.0
2024-01-29 12:20:00,639.71,640.59,639.31,640.44,2974.0,630.7372,631.6049,630.3429,631.457,2974.0
2024-01-29 12:25:00,640.57,640.8,640.13,640.75,1700.0,631.5852,631.812,631.1513,631.7627,1700.0
2024-01-29 12:30:00,640.85,641.33,640.83,640.85,2582.0,631.8613,632.3345,631.8415,631.8613,2582.0
2024-01-29 12:35:00,641.01,641.26,640.75,641.11,1395.0,632.019,632.2655,631.7627,632.1176,1395.0
2024-01-29 12:40:00,640.85,641.03,640.49,640.49,3145.0,631.8613,632.0387,631.5063,631.5063,3145.0
2024-01-29 12:45:00,640.47,640.56,639.93,640.38,2318.0,631.4866,631.5753,630.9542,631.3978,2318.0
2024-01-29 12:50:00,640.38,640.42,639.61,639.61,1201.0,631.3978,631.4373,630.6386,630.6386,1201.0
2024-01-29 12:55:00,640.14,640.37,639.87,640.09,3794.0,631.1612,631.388,630.895,631.1119,3794.0
2024-01-29 13:00:00,640.21,640.24,639.73,640.04,1000.0,631.2302,631.2598,630.757,631.0626,1000.0
2024-01-29 13:05:00,639.94,640.43,639.94,640.32,1500.0,630.964,631.4471,630.964,631.3387,1500.0
2024-01-29 13:10:00,640.16,640.16,639.61,640.0,2473.0,631.1809,631.1809,630.6386,631.0232,2473.0
2024-01-29 13:15:00,640.04,640.06,639.75,640.06,3706.0,631.0626,631.0823,630.7767,631.0823,3706.0
2024-01-29 13:20:00,639.99,640.77,639.91,640.77,2702.0,631.0133,631.7824,630.9344,631.7824,2702.0
2024-01-29 13:25:00,640.84,641.03,640.84,641.0,901.0,631.8514,632.0387,631.8514,632.0091,901.0
2024-01-29 13:30:00,641.3,641.98,641.3,641.35,1351.0,632.3049,632.9754,632.3049,632.3542,1351.0
2024-01-29 13:35:00,641.83,641.83,641.72,641.72,1203.0,632.8275,632.8275,632.719,632.719,1203.0
2024-01-29 13:40:00,641.67,642.21,641.49,642.13,2669.0,632.6697,633.2022,632.4923,633.1233,2669.0
2024-01-29 13:45:00,642.17,642.24,641.52,642.09,3981.0,633.1627,633.2318,632.5219,633.0839,3981.0
2024-01-29 13:50:00,642.16,642.16,641.55,642.04,1301.0,633.1529,633.1529,632.5514,633.0346,1301.0
2024-01-29 13:55:00,642.08,642.36,641.82,642.35,1650.0,633.074,633.3501,632.8176,633.3402,1650.0
2024-01-29 14:00:00,642.35,642.99,642.34,642.63,2099.0,633.3402,633.9712,633.3304,633.6163,2099.0
2024-01-29 14:05:00,643.2,643.2,643.15,643.15,200.0,634.1783,634.1783,634.129,634.129,200.0
2024-01-29 14:10:00,643.19,643.8,643.18,643.21,2850.0,634.1684,634.7699,634.1586,634.1881,2850.0
2024-01-29 14:15:00,643.22,643.22,642.83,642.83,1600.0,634.198,634.198,633.8135,633.8135,1600.0
2024-01-29 14:20:00,642.87,643.09,642.41,642.41,1128.0,633.8529,634.0698,633.3994,633.3994,1128.0
2024-01-29 14:25:00,642.55,642.55,642.27,642.5,1030.0,633.5374,633.5374,633.2613,633.4881,1030.0
2024-01-29 14:30:00,642.66,642.9,642.34,642.78,2392.0,633.6459,633.8825,633.3304,633.7642,2392.0
2024-01-29 14:35:00,642.42,642.43,642.25,642.34,848.0,633.4092,633.4191,633.2416,633.3304,848.0
2024-01-29 14:40:00,642.48,642.48,641.99,642.17,1825.0,633.4684,633.4684,632.9853,633.1627,1825.0
2024-01-29 14:45:00,642.26,642.27,640.91,641.11,1304.0,633.2515,633.2613,631.9204,632.1176,1304.0
2024-01-29 14:50:00,640.77,641.08,640.32,640.32,1130.0,631.7824,632.088,631.3387,631.3387,1130.0
2024-01-29 14:55:00,640.56,640.61,640.29,640.29,1963.0,631.5753,631.6246,631.3091,631.3091,1963.0
2024-01-29 15:00:00,640.52,642.55,640.52,641.92,1494.0,631.5359,633.5374,631.5359,632.9162,1494.0
2024-01-29 15:05:00,642.06,643.85,642.02,643.25,3150.0,633.0543,634.8192,633.0148,634.2276,3150.0
2024-01-29 15:10:00,643.4,644.03,643.4,643.72,4471.0,634.3755,634.9966,634.3755,634.691,4471.0
2024-01-29 15:15:00,643.9,644.4,643.61,644.27,2200.0,634.8685,635.3615,634.5825,635.2333,2200.0
2024-01-29 15:20:00,644.63,644.88,644.37,644.84,3110.0,635.5882,635.8347,635.3319,635.7953,3110.0
2024-01-29 15:25:00,644.84,645.67,644.01,644.08,5614.0,635.7953,636.6136,634.9769,635.0459,5614.0
2024-01-29 15:30:00,644.25,644.79,644.05,644.05,2067.0,635.2136,635.746,635.0164,635.0164,2067.0
2024-01-29 15:35:00,644.31,644.72,643.98,644.08,2950.0,635.2727,635.677,634.9473,635.0459,2950.0
2024-01-29 15:40:00,643.96,644.81,643.79,644.42,7026.0,634.9276,635.7657,634.76,635.3812,7026.0
2024-01-29 15:45:00,644.41,644.47,643.77,643.77,7012.0,635.3713,635.4305,634.7403,634.7403,7012.0
2024-01-29 15:50:00,643.56,646.61,643.56,646.61,14772.0,634.5332,637.5405,634.5332,637.5405,14772.0
2024-01-29 15:55:00,646.46,648.25,646.4,648.09,22169.0,637.3926,639.1575,637.3334,638.9997,22169.0
2024-01-30 09:30:00,642.0,645.22,642.0,645.22,4459.0,632.9951,636.17,632.9951,636.17,4459.0
2024-01-30 09:35:00,646.97,647.56,645.77,646.47,1095.0,637.8954,638.4771,636.7122,637.4024,1095.0
2024-01-30 09:40:00,646.12,650.0,646.12,648.52,1778.0,637.0573,640.8829,637.0573,639.4237,1778.0
2024-01-30 09:45:00,647.73,651.98,647.73,651.97,1773.0,638.6448,642.8351,638.6448,642.8253,1773.0
2024-01-30 09:50:00,652.48,652.57,651.1,651.26,2026.0,643.3281,643.4169,641.9675,642.1252,2026.0
2024-01-30 09:55:00,651.28,653.25,651.26,652.51,3470.0,642.145,644.0873,642.1252,643.3577,3470.0
2024-01-30 10:00:00,651.63,651.63,648.91,649.03,2685.0,642.49,642.49,639.8082,639.9265,2685.0
2024-01-30 10:05:00,648.91,650.77,648.62,649.98,2730.0,639.8082,641.6421,639.5223,640.8632,2730.0
2024-01-30 10:10:00,650.62,650.63,648.31,649.07,2652.0,641.4942,641.5041,639.2166,639.966,2652.0
2024-01-30 10:15:00,647.69,648.45,647.69,648.45,215.0,638.6053,639.3547,638.6053,639.3547,215.0
2024-01-30 10:20:00,648.63,648.86,647.43,648.86,3343.0,639.5321,639.7589,638.349,639.7589,3343.0
2024-01-30 10:25:00,648.5,649.05,648.21,648.21,412.0,639.4039,639.9462,639.118,639.118,412.0
2024-01-30 10:30:00,647.87,650.0,647.87,649.9,1400.0,638.7828,640.8829,638.7828,640.7843,1400.0
2024-01-30 10:35:00,649.88,650.62,649.45,650.62,1205.0,640.7646,641.4942,640.3406,641.4942,1205.0
2024-01-30 10:40:00,649.96,650.09,649.96,650.09,300.0,640.8435,640.9716,640.8435,640.9716,300.0
2024-01-30 10:45:00,649.7,649.75,649.35,649.75,1200.0,640.5871,640.6364,640.242,640.6364,1200.0
2024-01-30 10:50:00,649.06,649.71,648.87,649.71,600.0,639.9561,640.597,639.7688,640.597,600.0
2024-01-30 10:55:00,650.14,650.22,650.0,650.0,435.0,641.0209,641.0998,640.8829,640.8829,435.0
2024-01-30 11:00:00,649.84,650.36,649.69,649.69,1607.0,640.7252,641.2379,640.5773,640.5773,1607.0
2024-01-30 11:05:00,649.93,650.11,649.5,649.95,809.0,640.8139,640.9914,640.3899,640.8336,809.0
2024-01-30 11:10:00,650.11,650.11,648.69,649.09,2353.0,640.9914,640.9914,639.5913,639.9857,2353.0
2024-01-30 11:15:00,648.71,649.41,648.39,649.09,1164.0,639.611,640.3012,639.2955,639.9857,1164.0
2024-01-30 11:20:00,649.35,649.37,648.92,648.93,705.0,640.242,640.2617,639.8181,639.8279,705.0
2024-01-30 11:25:00,649.15,649.45,649.15,649.45,210.0,640.0448,640.3406,640.0448,640.3406,210.0
2024-01-30 11:30:00,649.3,649.78,649.3,649.77,200.0,640.1927,640.666,640.1927,640.6561,200.0
2024-01-30 11:35:00,649.69,649.69,648.86,649.26,2052.0,640.5773,640.5773,639.7589,640.1533,2052.0
2024-01-30 11:40:00,648.81,649.28,648.59,648.89,800.0,639.7096,640.173,639.4927,639.7885,800.0
2024-01-30 11:45:00,648.89,648.89,648.89,648.89,0.0,639.7885,639.7885,639.7885,639.7885,0.0
2024-01-30 11:50:00,649.71,650.07,649.15,649.27,1269.0,640.597,640.9519,640.0448,640.1631,1269.0
2024-01-30 11:55:00,649.55,650.38,649.54,649.9,901.0,640.4392,641.2576,640.4294,640.7843,901.0
2024-01-30 12:00:00,650.18,650.35,650.17,650.35,300.0,641.0604,641.228,641.0505,641.228,300.0
2024-01-30 12:05:00,650.87,650.87,649.73,650.38,4332.0,641.7407,641.7407,640.6167,641.2576,4332.0
2024-01-30 12:10:00,650.36,651.4,649.93,650.57,1690.0,641.2379,642.2633,640.8139,641.4449,1690.0
2024-01-30 12:15:00,650.64,650.71,650.09,650.23,2498.0,641.5139,641.583,640.9716,641.1097,2498.0
2024-01-30 12:20:00,650.02,650.55,649.76,649.76,1507.0,640.9026,641.4252,640.6463,640.6463,1507.0
2024-01-30 12:25:00,649.37,649.92,648.09,648.61,2747.0,640.2617,640.804,638.9997,639.5124,2747.0
2024-01-30 12:30:00,648.61,648.61,647.46,647.81,1611.0,639.5124,639.5124,638.3785,638.7236,1611.0
2024-01-30 12:35:00,647.4,647.78,646.55,646.63,2557.0,638.3194,638.694,637.4813,637.5602,2557.0
2024-01-30 12:40:00,647.04,647.06,646.63,646.63,1076.0,637.9644,637.9841,637.5602,637.5602,1076.0
2024-01-30 12:45:00,646.28,646.97,646.28,646.37,2201.0,637.2151,637.8954,637.2151,637.3038,2201.0
2024-01-30 12:50:00,646.57,646.57,646.56,646.57,200.0,637.501,637.501,637.4912,637.501,200.0
2024-01-30 12:55:00,646.52,646.53,646.52,646.52,600.0,637.4517,637.4616,637.4517,637.4517,600.0
2024-01-30 13:00:00,646.13,646.19,645.54,645.91,2220.0,637.0672,637.1264,636.4855,636.8503,2220.0
2024-01-30 13:05:00,645.55,645.91,645.26,645.83,4635.0,636.4953,636.8503,636.2094,636.7714,4635.0
2024-01-30 13:10:00,645.89,646.29,645.89,645.95,1000.0,636.8306,637.2249,636.8306,636.8897,1000.0
2024-01-30 13:15:00,646.07,646.39,646.01,646.21,1700.0,637.008,637.3235,636.9489,637.1461,1700.0
2024-01-30 13:20:00,646.6,647.15,646.38,646.97,700.0,637.5306,638.0729,637.3137,637.8954,700.0
2024-01-30 13:25:00,646.6,647.05,646.16,646.67,3000.0,637.5306,637.9743,637.0968,637.5996,3000.0
2024-01-30 13:30:00,647.04,647.27,646.56,647.09,2134.0,637.9644,638.1912,637.4912,638.0137,2134.0
2024-01-30 13:35:00,647.09,647.2,646.43,646.47,4679.0,638.0137,638.1222,637.363,637.4024,4679.0
2024-01-30 13:40:00,646.5,646.53,646.06,646.23,3490.0,637.432,637.4616,636.9982,637.1658,3490.0
2024-01-30 13:45:00,646.29,646.29,645.29,645.3,1860.0,637.2249,637.2249,636.239,636.2488,1860.0
2024-01-30 13:50:00,645.29,645.29,644.66,644.67,1121.0,636.239,636.239,635.6178,635.6277,1121.0
2024-01-30 13:55:00,644.84,645.01,644.54,644.63,1900.0,635.7953,635.9629,635.4995,635.5882,1900.0
2024-01-30 14:00:00,644.55,644.89,644.55,644.88,700.0,635.5094,635.8446,635.5094,635.8347,700.0
2024-01-30 14:05:00,644.69,645.42,644.31,645.12,3976.0,635.6474,636.3672,635.2727,636.0714,3976.0
2024-01-30 14:10:00,645.4,645.4,644.75,645.07,2446.0,636.3474,636.3474,635.7065,636.0221,2446.0
2024-01-30 14:15:00,645.23,645.23,644.74,644.75,600.0,636.1798,636.1798,635.6967,635.7065,600.0
2024-01-30 14:20:00,644.59,644.87,644.38,644.68,4847.0,635.5488,635.8249,635.3417,635.6375,4847.0
2024-01-30 14:25:00,644.87,645.17,644.58,644.87,2339.0,635.8249,636.1207,635.5389,635.8249,2339.0
2024-01-30 14:30:00,644.84,645.45,644.83,645.02,1605.0,635.7953,636.3967,635.7854,635.9728,1605.0
2024-01-30 14:35:00,644.88,644.88,644.18,644.19,2550.0,635.8347,635.8347,635.1445,635.1544,2550.0
2024-01-30 14:40:00,644.02,644.44,644.02,644.39,1000.0,634.9868,635.4009,634.9868,635.3516,1000.0
2024-01-30 14:45:00,644.45,644.59,644.16,644.49,1564.0,635.4108,635.5488,635.1248,635.4502,1564.0
2024-01-30 14:50:00,644.49,645.01,644.26,645.0,1500.0,635.4502,635.9629,635.2234,635.953,1500.0
2024-01-30 14:55:00,645.08,646.22,645.0,646.22,2597.0,636.0319,637.1559,635.953,637.1559,2597.0
2024-01-30 15:00:00,646.09,646.19,645.42,645.44,2905.0,637.0278,637.1264,636.3672,636.3869,2905.0
2024-01-30 15:05:00,645.39,645.4,645.08,645.1,1760.0,636.3376,636.3474,636.0319,636.0516,1760.0
2024-01-30 15:10:00,645.11,645.48,645.11,645.48,1127.0,636.0615,636.4263,636.0615,636.4263,1127.0
2024-01-30 15:15:00,645.47,646.06,645.3,645.94,2673.0,636.4164,636.9982,636.2488,636.8799,2673.0
2024-01-30 15:20:00,646.0,646.14,645.94,645.97,900.0,636.939,637.0771,636.8799,636.9094,900.0
2024-01-30 15:25:00,645.81,646.7,645.75,646.24,7675.0,636.7517,637.6292,636.6925,637.1756,7675.0
2024-01-30 15:30:00,646.24,646.53,645.49,645.68,3720.0,637.1756,637.4616,636.4362,636.6235,3720.0
2024-01-30 15:35:00,645.74,645.76,645.28,645.34,3509.0,636.6827,636.7024,636.2291,636.2883,3509.0
2024-01-30 15:40:00,645.33,645.85,645.28,645.52,1005.0,636.2784,636.7911,636.2291,636.4657,1005.0
2024-01-30 15:45:00,645.7,645.7,644.82,644.82,3956.0,636.6432,636.6432,635.7756,635.7756,3956.0
2024-01-30 15:50:00,645.41,645.41,643.99,644.07,7397.0,636.3573,636.3573,634.9572,635.0361,7397.0
2024-01-30 15:55:00,644.11,644.14,642.51,642.97,31457.0,635.0755,635.1051,633.498,633.9515,31457.0
2024-01-31 09:30:00,639.2,641.25,637.5,637.5,6059.0,630.2344,632.2556,628.5582,628.5582,6059.0
2024-01-31 09:35:00,637.54,637.85,636.68,636.68,4175.0,628.5977,628.9033,627.7497,627.7497,4175.0
2024-01-31 09:40:00,636.52,638.67,636.09,637.96,9441.0,627.592,629.7118,627.168,629.0118,9441.0
2024-01-31 09:45:00,637.94,639.84,637.51,638.13,3250.0,628.9921,630.8654,628.5681,629.1794,3250.0
2024-01-31 09:50:00,638.85,639.13,637.67,637.67,2198.0,629.8893,630.1654,628.7259,628.7259,2198.0
2024-01-31 09:55:00,637.32,637.32,632.0,633.34,11559.0,628.3808,628.3808,623.1354,624.4566,11559.0
2024-01-31 10:00:00,633.63,634.63,630.11,630.11,4774.0,624.7425,625.7285,621.2719,621.2719,4774.0
2024-01-31 10:05:00,630.1,635.09,629.44,634.46,7519.0,621.262,626.182,620.6113,625.5609,7519.0
2024-01-31 10:10:00,634.8,634.8,632.77,633.36,4323.0,625.8961,625.8961,623.8946,624.4763,4323.0
2024-01-31 10:15:00,632.51,633.81,631.46,633.31,8522.0,623.6382,624.92,622.603,624.427,8522.0
2024-01-31 10:20:00,634.0,634.07,631.75,632.38,4649.0,625.1073,625.1763,622.8889,623.5101,4649.0
2024-01-31 10:25:00,632.2,634.33,632.2,632.36,4097.0,623.3326,625.4327,623.3326,623.4903,4097.0
2024-01-31 10:30:00,633.34,633.71,629.3,630.37,6046.0,624.4566,624.8214,620.4733,621.5282,6046.0
2024-01-31 10:35:00,630.37,630.37,626.0,627.74,12013.0,621.5282,621.5282,617.2195,618.9351,12013.0
2024-01-31 10:40:00,627.95,630.65,627.45,630.64,4201.0,619.1422,621.8043,618.6492,621.7945,4201.0
2024-01-31 10:45:00,630.77,631.22,629.75,630.68,4157.0,621.9226,622.3663,620.9169,621.8339,4157.0
2024-01-31 10:50:00,630.71,632.78,630.7,632.67,1500.0,621.8635,623.9044,621.8536,623.796,1500.0
2024-01-31 10:55:00,632.86,634.75,631.8,632.9,4831.0,623.9833,625.8468,622.9382,624.0228,4831.0
2024-01-31 11:00:00,633.33,633.61,632.17,632.17,3265.0,624.4467,624.7228,623.303,623.303,3265.0
2024-01-31 11:05:00,632.82,633.18,631.79,632.19,4811.0,623.9439,624.2988,622.9283,623.3227,4811.0
2024-01-31 11:10:00,632.5,633.32,631.8,632.48,10465.0,623.6284,624.4369,622.9382,623.6087,10465.0
2024-01-31 11:15:00,632.48,632.86,632.14,632.51,1872.0,623.6087,623.9833,623.2734,623.6382,1872.0
2024-01-31 11:20:00,632.14,632.9,632.11,632.12,8016.0,623.2734,624.0228,623.2438,623.2537,8016.0
2024-01-31 11:25:00,630.84,631.78,630.83,631.49,1900.0,621.9917,622.9185,621.9818,622.6325,1900.0
2024-01-31 11:30:00,631.22,631.22,629.11,629.8,7575.0,622.3663,622.3663,620.2859,620.9662,7575.0
2024-01-31 11:35:00,629.37,629.63,628.07,629.4,13561.0,620.5423,620.7986,619.2605,620.5719,13561.0
2024-01-31 11:40:00,628.65,629.82,628.02,628.67,4683.0,619.8324,620.986,619.2112,619.8521,4683.0
2024-01-31 11:45:00,628.5,630.51,628.21,630.49,2697.0,619.6845,621.6663,619.3985,621.6466,2697.0
2024-01-31 11:50:00,630.71,631.65,630.45,630.66,2383.0,621.8635,622.7903,621.6071,621.8142,2383.0
2024-01-31 11:55:00,630.69,631.21,629.86,630.13,2445.0,621.8438,622.3565,621.0254,621.2916,2445.0
2024-01-31 12:00:00,630.52,630.52,630.52,630.52,200.0,621.6761,621.6761,621.6761,621.6761,200.0
2024-01-31 12:05:00,630.82,632.35,630.81,632.35,3937.0,621.9719,623.4805,621.9621,623.4805,3937.0
2024-01-31 12:10:00,632.36,632.75,631.39,632.15,2302.0,623.4903,623.8749,622.5339,623.2833,2302.0
2024-01-31 12:15:00,632.44,632.63,631.86,632.02,986.0,623.5692,623.7565,622.9973,623.1551,986.0
2024-01-31 12:20:00,631.62,632.68,631.62,632.25,1000.0,622.7607,623.8058,622.7607,623.3819,1000.0
2024-01-31 12:25:00,632.36,633.25,632.35,632.96,2125.0,623.4903,624.3679,623.4805,624.0819,2125.0
2024-01-31 12:30:00,632.92,632.92,632.35,632.91,1150.0,624.0425,624.0425,623.4805,624.0326,1150.0
2024-01-31 12:35:00,632.21,632.37,631.62,632.06,2200.0,623.3424,623.5002,622.7607,623.1945,2200.0
2024-01-31 12:40:00,632.03,633.31,632.0,633.31,2625.0,623.165,624.427,623.1354,624.427,2625.0
2024-01-31 12:45:00,633.16,633.16,632.02,633.03,1082.0,624.2791,624.2791,623.1551,624.1509,1082.0
2024-01-31 12:50:00,633.16,633.25,632.59,632.59,3480.0,624.2791,624.3679,623.7171,623.7171,3480.0
2024-01-31 12:55:00,632.97,634.58,632.84,634.58,3722.0,624.0918,625.6792,623.9636,625.6792,3722.0
2024-01-31 13:00:00,634.72,634.72,633.91,633.92,1200.0,625.8172,625.8172,625.0186,625.0285,1200.0
2024-01-31 13:05:00,634.0,634.07,633.56,633.84,2626.0,625.1073,625.1763,624.6735,624.9496,2626.0
2024-01-31 13:10:00,633.52,633.8,633.52,633.8,926.0,624.6341,624.9101,624.6341,624.9101,926.0
2024-01-31 13:15:00,633.8,634.13,633.75,633.75,1700.0,624.9101,625.2355,624.8608,624.8608,1700.0
2024-01-31 13:20:00,633.74,633.74,633.16,633.16,900.0,624.851,624.851,624.2791,624.2791,900.0
2024-01-31 13:25:00,633.35,633.37,632.69,633.1,1911.0,624.4664,624.4862,623.8157,624.22,1911.0
2024-01-31 13:30:00,633.29,633.47,633.29,633.45,825.0,624.4073,624.5848,624.4073,624.565,825.0
2024-01-31 13:35:00,633.12,633.23,632.73,632.97,1775.0,624.2397,624.3481,623.8551,624.0918,1775.0
2024-01-31 13:40:00,632.83,633.42,632.83,633.31,3236.0,623.9537,624.5355,623.9537,624.427,3236.0
2024-01-31 13:45:00,633.31,633.69,633.3,633.63,2700.0,624.427,624.8017,624.4171,624.7425,2700.0
2024-01-31 13:50:00,633.59,633.59,632.87,632.87,2450.0,624.7031,624.7031,623.9932,623.9932,2450.0
2024-01-31 13:55:00,632.64,633.16,632.6,633.0,5002.0,623.7664,624.2791,623.727,624.1214,5002.0
2024-01-31 14:00:00,633.32,634.78,629.52,631.32,18297.0,624.4369,625.8764,620.6902,622.4649,18297.0
2024-01-31 14:05:00,631.94,632.04,631.0,631.61,1096.0,623.0762,623.1748,622.1494,622.7509,1096.0
2024-01-31 14:10:00,632.0,634.11,632.0,633.13,2173.0,623.1354,625.2158,623.1354,624.2495,2173.0
2024-01-31 14:15:00,632.95,634.15,632.76,632.76,1416.0,624.0721,625.2552,623.8847,623.8847,1416.0
2024-01-31 14:20:00,632.24,633.83,631.85,633.24,5145.0,623.372,624.9397,622.9875,624.358,5145.0
2024-01-31 14:25:00,633.25,634.26,633.24,634.26,500.0,624.3679,625.3637,624.358,625.3637,500.0
2024-01-31 14:30:00,634.54,635.73,633.24,634.75,4200.0,625.6398,626.8131,624.358,625.8468,4200.0
2024-01-31 14:35:00,635.99,639.21,633.93,638.96,3700.0,627.0694,630.2443,625.0383,629.9978,3700.0
2024-01-31 14:40:00,639.12,641.0,638.34,639.93,11955.0,630.1555,632.0091,629.3865,630.9542,11955.0
2024-01-31 14:45:00,639.61,640.43,636.8,636.86,11303.0,630.6386,631.4471,627.8681,627.9272,11303.0
2024-01-31 14:50:00,636.32,636.91,632.22,636.42,20750.0,627.3948,627.9765,623.3523,627.4934,20750.0
2024-01-31 14:55:00,637.12,637.12,635.83,636.0,1315.0,628.1836,628.1836,626.9117,627.0793,1315.0
2024-01-31 15:00:00,634.39,634.87,629.73,630.69,13665.0,625.4919,625.9651,620.8972,621.8438,13665.0
2024-01-31 15:05:00,630.22,632.22,628.39,631.64,5088.0,621.3804,623.3523,619.576,622.7804,5088.0
2024-01-31 15:10:00,633.59,634.22,630.05,633.47,6508.0,624.7031,625.3242,621.2127,624.5848,6508.0
2024-01-31 15:15:00,632.5,634.6,631.76,631.76,5566.0,623.6284,625.6989,622.8987,622.8987,5566.0
2024-01-31 15:20:00,632.74,635.76,632.74,634.52,2699.0,623.865,626.8426,623.865,625.62,2699.0
2024-01-31 15:25:00,633.41,633.91,632.9,632.91,1942.0,624.5256,625.0186,624.0228,624.0326,1942.0
2024-01-31 15:30:00,633.24,633.24,629.1,630.1,3221.0,624.358,624.358,620.2761,621.262,3221.0
2024-01-31 15:35:00,628.99,629.33,627.11,628.23,14494.0,620.1676,620.5028,618.314,619.4183,14494.0
2024-01-31 15:40:00,628.23,628.27,626.32,626.89,14082.0,619.4183,619.4577,617.5351,618.0971,14082.0
2024-01-31 15:45:00,626.48,627.38,626.13,627.38,5595.0,617.6928,618.5802,617.3477,618.5802,5595.0
2024-01-31 15:50:00,627.45,627.45,624.2,626.46,14067.0,618.6492,618.6492,615.4448,617.6731,14067.0
2024-01-31 15:55:00,626.66,627.45,624.32,625.25,48386.0,617.8703,618.6492,615.5631,616.4801,48386.0
2024-02-01 09:30:00,635.92,639.83,633.75,639.83,12450.0,627.0004,630.8556,624.8608,630.8556,12450.0
2024-02-01 09:35:00,638.62,640.11,636.14,636.14,5697.0,629.6625,631.1316,627.2173,627.2173,5697.0
2024-02-01 09:40:00,634.84,638.3,634.84,636.94,2940.0,625.9355,629.347,625.9355,628.0061,2940.0
2024-02-01 09:45:00,636.18,636.18,632.81,632.82,950.0,627.2568,627.2568,623.934,623.9439,950.0
2024-02-01 09:50:00,630.21,632.93,629.45,630.27,3433.0,621.3705,624.0523,620.6212,621.4296,3433.0
2024-02-01 09:55:00,629.3,629.88,626.11,627.67,13842.0,620.4733,621.0451,617.328,618.8661,13842.0
2024-02-01 10:00:00,626.41,628.41,625.72,628.13,11426.0,617.6238,619.5957,616.9435,619.3197,11426.0
2024-02-01 10:05:00,628.32,628.64,625.76,628.61,4699.0,619.507,619.8225,616.9829,619.7929,4699.0
2024-02-01 10:10:00,628.66,629.09,625.69,626.18,2288.0,619.8422,620.2662,616.9139,617.397,2288.0
2024-02-01 10:15:00,625.9,625.91,623.24,623.48,3993.0,617.1209,617.1308,614.4983,614.7349,3993.0
2024-02-01 10:20:00,623.01,623.96,620.62,620.73,11308.0,614.2715,615.2082,611.915,612.0235,11308.0
2024-02-01 10:25:00,620.65,624.94,620.27,624.36,5768.0,611.9446,616.1744,611.5699,615.6025,5768.0
2024-02-01 10:30:00,624.94,627.0,623.36,626.29,8469.0,616.1744,618.2055,614.6166,617.5055,8469.0
2024-02-01 10:35:00,626.04,628.25,625.72,627.29,2074.0,617.259,619.438,616.9435,618.4914,2074.0
2024-02-01 10:40:00,627.74,628.28,627.26,627.76,1749.0,618.9351,619.4676,618.4619,618.9549,1749.0
2024-02-01 10:45:00,628.84,629.34,627.06,627.06,7302.0,620.0197,620.5127,618.2647,618.2647,7302.0
2024-02-01 10:50:00,626.61,626.61,624.83,624.83,1305.0,617.821,617.821,616.066,616.066,1305.0
2024-02-01 10:55:00,625.19,625.5,624.36,624.36,1617.0,616.4209,616.7266,615.6025,615.6025,1617.0
2024-02-01 11:00:00,624.07,624.89,621.21,623.21,4175.0,615.3166,616.1251,612.4967,614.4687,4175.0
2024-02-01 11:05:00,623.71,624.41,622.88,623.68,2320.0,614.9617,615.6518,614.1433,614.9321,2320.0
2024-02-01 11:10:00,624.12,624.38,623.0,624.18,2608.0,615.3659,615.6223,614.2616,615.4251,2608.0
2024-02-01 11:15:00,624.88,627.39,624.88,627.19,2727.0,616.1153,618.59,616.1153,618.3929,2727.0
2024-02-01 11:20:00,627.05,629.13,626.98,628.5,2997.0,618.2548,620.3056,618.1858,619.6845,2997.0
2024-02-01 11:25:00,629.17,629.17,628.22,629.0,1959.0,620.3451,620.3451,619.4084,620.1775,1959.0
2024-02-01 11:30:00,628.3,629.96,628.29,629.41,3319.0,619.4873,621.124,619.4774,620.5817,3319.0
2024-02-01 11:35:00,629.13,630.4,628.6,630.12,2563.0,620.3056,621.5578,619.7831,621.2818,2563.0
2024-02-01 11:40:00,630.05,631.43,630.05,631.43,1964.0,621.2127,622.5734,621.2127,622.5734,1964.0
2024-02-01 11:45:00,631.67,631.67,630.55,631.18,3127.0,622.81,622.81,621.7057,622.3269,3127.0
2024-02-01 11:50:00,632.02,632.38,631.86,632.19,1258.0,623.1551,623.5101,622.9973,623.3227,1258.0
2024-02-01 11:55:00,631.95,632.87,631.85,632.34,4990.0,623.0861,623.9932,622.9875,623.4706,4990.0
2024-02-01 12:00:00,632.98,635.52,632.98,634.86,907.0,624.1016,626.606,624.1016,625.9553,907.0
2024-02-01 12:05:00,635.98,637.12,635.69,635.7,3267.0,627.0596,628.1836,626.7736,626.7835,3267.0
2024-02-01 12:10:00,636.41,636.41,635.25,635.38,2934.0,627.4835,627.4835,626.3398,626.468,2934.0
2024-02-01 12:15:00,636.09,636.09,634.4,634.62,4233.0,627.168,627.168,625.5017,625.7186,4233.0
2024-02-01 12:20:00,634.56,635.42,634.56,635.42,801.0,625.6595,626.5074,625.6595,626.5074,801.0
2024-02-01 12:25:00,635.55,635.87,634.7,634.71,1500.0,626.6356,626.9511,625.7975,625.8074,1500.0
2024-02-01 12:30:00,635.01,635.33,634.46,635.17,2495.0,626.1032,626.4187,625.5609,626.2609,2495.0
2024-02-01 12:35:00,635.17,635.3,634.21,634.61,3174.0,626.2609,626.3891,625.3144,625.7088,3174.0
2024-02-01 12:40:00,635.07,635.63,634.55,634.55,4300.0,626.1623,626.7145,625.6496,625.6496,4300.0
2024-02-01 12:45:00,634.48,636.03,634.48,635.96,2832.0,625.5806,627.1089,625.5806,627.0398,2832.0
2024-02-01 12:50:00,636.45,638.43,636.45,638.43,2390.0,627.523,629.4752,627.523,629.4752,2390.0
2024-02-01 12:55:00,638.61,639.18,637.77,638.17,5155.0,629.6527,630.2147,628.8245,629.2188,5155.0
2024-02-01 13:00:00,638.79,638.79,636.68,636.68,1597.0,629.8301,629.8301,627.7497,627.7497,1597.0
2024-02-01 13:05:00,636.33,636.65,636.11,636.65,400.0,627.4046,627.7202,627.1877,627.7202,400.0
2024-02-01 13:10:00,636.29,636.58,635.91,636.45,3329.0,627.3652,627.6511,626.9905,627.523,3329.0
2024-02-01 13:15:00,636.68,637.68,636.33,636.33,1589.0,627.7497,628.7357,627.4046,627.4046,1589.0
2024-02-01 13:20:00,637.2,637.2,636.42,636.43,400.0,628.2624,628.2624,627.4934,627.5032,400.0
2024-02-01 13:25:00,636.74,636.74,635.92,636.55,992.0,627.8089,627.8089,627.0004,627.6216,992.0
2024-02-01 13:30:00,636.36,636.9,636.24,636.36,1100.0,627.4342,627.9667,627.3159,627.4342,1100.0
2024-02-01 13:35:00,636.25,636.68,635.23,636.08,3310.0,627.3258,627.7497,626.3201,627.1582,3310.0
2024-02-01 13:40:00,636.14,636.64,636.13,636.32,399.0,627.2173,627.7103,627.2075,627.3948,399.0
2024-02-01 13:45:00,636.99,637.73,636.61,637.33,3071.0,628.0554,628.785,627.6807,628.3906,3071.0
2024-02-01 13:50:00,637.25,637.36,636.92,637.34,904.0,628.3117,628.4202,627.9864,628.4005,904.0
2024-02-01 13:55:00,637.64,637.9,637.12,637.9,1200.0,628.6963,628.9526,628.1836,628.9526,1200.0
2024-02-01 14:00:00,638.0,638.49,637.74,638.25,1208.0,629.0512,629.5344,628.7949,629.2977,1208.0
2024-02-01 14:05:00,638.46,639.52,638.36,639.38,2245.0,629.5048,630.5499,629.4062,630.4119,2245.0
2024-02-01 14:10:00,639.38,639.38,638.36,639.0,6515.0,630.4119,630.4119,629.4062,630.0372,6515.0
2024-02-01 14:15:00,638.3,639.44,638.3,639.44,3181.0,629.347,630.471,629.347,630.471,3181.0
2024-02-01 14:20:00,639.88,640.65,639.75,640.64,4112.0,630.9049,631.6641,630.7767,631.6542,4112.0
2024-02-01 14:25:00,640.64,641.49,640.64,641.43,4717.0,631.6542,632.4923,631.6542,632.4331,4717.0
2024-02-01 14:30:00,641.16,641.21,640.48,640.61,3883.0,632.1669,632.2162,631.4964,631.6246,3883.0
2024-02-01 14:35:00,641.0,643.1,640.8,642.82,3061.0,632.0091,634.0797,631.812,633.8036,3061.0
2024-02-01 14:40:00,642.88,644.12,642.75,642.94,4955.0,633.8628,635.0854,633.7346,633.9219,4955.0
2024-02-01 14:45:00,642.8,644.97,642.8,643.91,3859.0,633.7839,635.9235,633.7839,634.8783,3859.0
2024-02-01 14:50:00,643.84,644.48,643.35,643.44,3742.0,634.8093,635.4403,634.3262,634.4149,3742.0
2024-02-01 14:55:00,643.44,644.42,643.13,643.97,2954.0,634.4149,635.3812,634.1093,634.9375,2954.0
2024-02-01 15:00:00,644.2,645.0,644.17,644.67,2563.0,635.1643,635.953,635.1347,635.6277,2563.0
2024-02-01 15:05:00,645.0,645.6,644.15,644.4,4711.0,635.953,636.5446,635.115,635.3615,4711.0
2024-02-01 15:10:00,644.19,644.38,643.65,644.14,4039.0,635.1544,635.3417,634.622,635.1051,4039.0
2024-02-01 15:15:00,644.0,644.57,643.99,644.32,2097.0,634.9671,635.5291,634.9572,635.2826,2097.0
2024-02-01 15:20:00,643.82,644.25,643.75,643.83,2836.0,634.7896,635.2136,634.7206,634.7995,2836.0
2024-02-01 15:25:00,644.04,644.5,643.73,644.5,1787.0,635.0065,635.4601,634.7009,635.4601,1787.0
2024-02-01 15:30:00,645.14,645.27,644.83,644.83,2548.0,636.0911,636.2193,635.7854,635.7854,2548.0
2024-02-01 15:35:00,645.21,646.01,645.18,646.01,5378.0,636.1601,636.9489,636.1305,636.9489,5378.0
2024-02-01 15:40:00,646.32,646.76,646.27,646.27,2407.0,637.2545,637.6884,637.2052,637.2052,2407.0
2024-02-01 15:45:00,646.26,646.72,645.99,645.99,3445.0,637.1954,637.6489,636.9292,636.9292,3445.0
2024-02-01 15:50:00,645.77,646.13,644.33,644.79,7606.0,636.7122,637.0672,635.2924,635.746,7606.0
2024-02-01 15:55:00,644.95,645.74,644.88,645.38,19076.0,635.9037,636.6827,635.8347,636.3277,19076.0
2024-02-02 09:30:00,640.95,645.57,640.0,642.36,11454.0,631.9598,636.515,631.0232,633.3501,11454.0
2024-02-02 09:35:00,641.49,642.72,640.08,642.7,3759.0,632.4923,633.705,631.1021,633.6853,3759.0
2024-02-02 09:40:00,643.27,643.28,641.65,641.95,1200.0,634.2473,634.2572,632.65,632.9458,1200.0
2024-02-02 09:45:00,642.36,645.4,642.36,644.32,2684.0,633.3501,636.3474,633.3501,635.2826,2684.0
2024-02-02 09:50:00,644.01,644.36,643.3,643.3,1947.0,634.9769,635.322,634.2769,634.2769,1947.0
2024-02-02 09:55:00,645.0,645.36,644.35,645.35,3707.0,635.953,636.308,635.3122,636.2981,3707.0
2024-02-02 10:00:00,645.16,645.3,644.14,645.3,901.0,636.1108,636.2488,635.1051,636.2488,901.0
2024-02-02 10:05:00,644.74,646.96,644.74,645.16,3110.0,635.6967,637.8856,635.6967,636.1108,3110.0
2024-02-02 10:10:00,646.64,646.64,640.39,641.22,7217.0,637.57,637.57,631.4077,632.2261,7217.0
2024-02-02 10:15:00,639.89,644.06,639.89,644.06,3329.0,630.9147,635.0262,630.9147,635.0262,3329.0
2024-02-02 10:20:00,642.68,647.0,642.68,646.63,1401.0,633.6656,637.925,633.6656,637.5602,1401.0
2024-02-02 10:25:00,647.06,647.96,646.07,647.96,1901.0,637.9841,638.8715,637.008,638.8715,1901.0
2024-02-02 10:30:00,647.93,648.01,644.87,646.2,3872.0,638.8419,638.9208,635.8249,637.1362,3872.0
2024-02-02 10:35:00,646.1,646.6,645.77,646.09,1312.0,637.0376,637.5306,636.7122,637.0278,1312.0
2024-02-02 10:40:00,646.6,649.9,646.56,649.89,3273.0,637.5306,640.7843,637.4912,640.7745,3273.0
2024-02-02 10:45:00,650.0,651.5,648.28,648.29,4853.0,640.8829,642.3619,639.187,639.1969,4853.0
2024-02-02 10:50:00,648.43,648.85,646.77,647.76,3413.0,639.3349,639.749,637.6982,638.6743,3413.0
2024-02-02 10:55:00,647.26,649.51,646.99,648.94,1500.0,638.1813,640.3998,637.9151,639.8378,1500.0
2024-02-02 11:00:00,649.27,649.84,647.56,649.57,1700.0,640.1631,640.7252,638.4771,640.4589,1700.0
2024-02-02 11:05:00,649.55,650.26,649.42,649.71,1744.0,640.4392,641.1393,640.311,640.597,1744.0
2024-02-02 11:10:00,650.22,650.22,649.5,649.76,1100.0,641.0998,641.0998,640.3899,640.6463,1100.0
2024-02-02 11:15:00,650.03,651.17,649.64,651.01,2659.0,640.9125,642.0365,640.528,641.8787,2659.0
2024-02-02 11:20:00,650.7,650.71,649.65,649.95,2120.0,641.5731,641.583,640.5378,640.8336,2120.0
2024-02-02 11:25:00,650.8,651.9,650.28,651.67,2928.0,641.6717,642.7563,641.159,642.5295,2928.0
2024-02-02 11:30:00,653.35,653.41,652.59,652.64,1554.0,644.1859,644.2451,643.4366,643.4859,1554.0
2024-02-02 11:35:00,652.41,652.41,651.57,651.58,500.0,643.2591,643.2591,642.4309,642.4407,500.0
2024-02-02 11:40:00,651.82,653.05,651.82,653.05,2734.0,642.6774,643.8901,642.6774,643.8901,2734.0
2024-02-02 11:45:00,652.85,653.25,652.25,652.93,1923.0,643.6929,644.0873,643.1014,643.7718,1923.0
2024-02-02 11:50:00,653.23,653.98,652.79,653.34,4060.0,644.0676,644.8071,643.6338,644.1761,4060.0
2024-02-02 11:55:00,653.29,653.94,653.08,653.19,5695.0,644.1268,644.7676,643.9197,644.0282,5695.0
2024-02-02 12:00:00,653.51,655.6,653.09,655.49,5633.0,644.3437,646.4044,643.9296,646.2959,5633.0
2024-02-02 12:05:00,656.0,656.21,652.72,652.72,2720.0,646.7988,647.0058,643.5648,643.5648,2720.0
2024-02-02 12:10:00,652.59,652.59,651.72,651.73,500.0,643.4366,643.4366,642.5788,642.5886,500.0
2024-02-02 12:15:00,651.11,652.78,651.11,652.26,1305.0,641.9773,643.6239,641.9773,643.1112,1305.0
2024-02-02 12:20:00,652.42,652.42,651.9,652.09,1600.0,643.269,643.269,642.7563,642.9436,1600.0
2024-02-02 12:25:00,652.18,654.01,652.17,653.96,2827.0,643.0323,644.8367,643.0225,644.7874,2827.0
2024-02-02 12:30:00,654.04,654.1,653.61,653.61,800.0,644.8662,644.9254,644.4423,644.4423,800.0
2024-02-02 12:35:00,653.66,654.68,653.66,654.18,900.0,644.4916,645.4973,644.4916,645.0043,900.0
2024-02-02 12:40:00,654.01,654.02,650.61,651.2,3744.0,644.8367,644.8465,641.4844,642.0661,3744.0
2024-02-02 12:45:00,649.57,650.31,648.82,649.26,1614.0,640.4589,641.1886,639.7195,640.1533,1614.0
2024-02-02 12:50:00,649.26,649.75,649.08,649.3,953.0,640.1533,640.6364,639.9758,640.1927,953.0
2024-02-02 12:55:00,650.25,652.15,650.25,652.14,700.0,641.1294,643.0028,641.1294,642.9929,700.0
2024-02-02 13:00:00,652.47,652.56,652.38,652.56,1452.0,643.3183,643.407,643.2295,643.407,1452.0
2024-02-02 13:05:00,653.0,653.3,652.21,652.21,1368.0,643.8408,644.1366,643.0619,643.0619,1368.0
2024-02-02 13:10:00,652.58,652.75,652.08,652.08,400.0,643.4267,643.5943,642.9337,642.9337,400.0
2024-02-02 13:15:00,651.87,653.12,651.87,653.12,800.0,642.7267,643.9591,642.7267,643.9591,800.0
2024-02-02 13:20:00,652.71,654.08,652.17,654.08,1100.0,643.5549,644.9057,643.0225,644.9057,1100.0
2024-02-02 13:25:00,653.5,653.5,652.56,652.66,2101.0,644.3338,644.3338,643.407,643.5056,2101.0
2024-02-02 13:30:00,653.02,653.56,652.95,653.39,1004.0,643.8606,644.393,643.7915,644.2254,1004.0
2024-02-02 13:35:00,653.58,654.05,652.98,652.98,602.0,644.4127,644.8761,643.8211,643.8211,602.0
2024-02-02 13:40:00,654.2,654.59,653.02,654.59,1792.0,645.024,645.4085,643.8606,645.4085,1792.0
2024-02-02 13:45:00,654.19,654.26,653.44,654.26,1638.0,645.0141,645.0832,644.2747,645.0832,1638.0
2024-02-02 13:50:00,654.35,654.43,653.88,653.88,1210.0,645.1719,645.2508,644.7085,644.7085,1210.0
2024-02-02 13:55:00,654.16,654.48,654.15,654.38,921.0,644.9846,645.3001,644.9747,645.2015,921.0
2024-02-02 14:00:00,654.7,656.6,654.4,656.46,3950.0,645.517,647.3903,645.2212,647.2523,3950.0
2024-02-02 14:05:00,656.15,656.66,655.79,656.57,1404.0,646.9466,647.4495,646.5917,647.3608,1404.0
2024-02-02 14:10:00,656.07,658.0,656.07,657.91,2411.0,646.8678,648.7707,646.8678,648.682,2411.0
2024-02-02 14:15:00,657.52,658.63,657.51,657.51,2802.0,648.2974,649.3919,648.2876,648.2876,2802.0
2024-02-02 14:20:00,657.09,657.39,656.44,656.44,625.0,647.8735,648.1693,647.2326,647.2326,625.0
2024-02-02 14:25:00,656.35,656.36,655.76,655.89,1600.0,647.1438,647.1537,646.5621,646.6903,1600.0
2024-02-02 14:30:00,655.91,656.55,655.79,656.55,1112.0,646.71,647.341,646.5917,647.341,1112.0
2024-02-02 14:35:00,656.57,657.25,656.23,657.08,1313.0,647.3608,648.0312,647.0255,647.8636,1313.0
2024-02-02 14:40:00,656.97,657.37,656.95,657.14,1451.0,647.7551,648.1495,647.7354,647.9228,1451.0
2024-02-02 14:45:00,657.57,657.83,656.96,657.24,725.0,648.3467,648.6031,647.7453,648.0214,725.0
2024-02-02 14:50:00,657.34,657.34,655.93,656.58,1878.0,648.12,648.12,646.7297,647.3706,1878.0
2024-02-02 14:55:00,656.69,657.57,656.55,657.57,860.0,647.4791,648.3467,647.341,648.3467,860.0
2024-02-02 15:00:00,657.24,657.39,656.15,656.15,796.0,648.0214,648.1693,646.9466,646.9466,796.0
2024-02-02 15:05:00,656.2,657.02,656.01,657.02,2494.0,646.9959,647.8044,646.8086,647.8044,2494.0
2024-02-02 15:10:00,657.16,658.32,657.15,658.14,3554.0,647.9425,649.0862,647.9326,648.9087,3554.0
2024-02-02 15:15:00,658.12,658.5,657.83,658.46,4053.0,648.889,649.2637,648.6031,649.2242,4053.0
2024-02-02 15:20:00,658.09,658.21,656.49,656.49,2433.0,648.8594,648.9778,647.2819,647.2819,2433.0
2024-02-02 15:25:00,657.07,658.13,656.65,657.98,3232.0,647.8537,648.8989,647.4396,648.751,3232.0
2024-02-02 15:30:00,658.27,658.34,656.43,656.43,2114.0,649.0369,649.1059,647.2227,647.2227,2114.0
2024-02-02 15:35:00,655.83,655.83,654.88,655.22,2885.0,646.6311,646.6311,645.6945,646.0297,2885.0
2024-02-02 15:40:00,655.13,655.55,654.89,655.18,3721.0,645.941,646.3551,645.7043,645.9903,3721.0
2024-02-02 15:45:00,655.0,655.06,654.25,654.55,4320.0,645.8128,645.8719,645.0733,645.3691,4320.0
2024-02-02 15:50:00,654.87,655.84,654.69,655.19,5256.0,645.6846,646.641,645.5071,646.0001,5256.0
2024-02-02 15:55:00,655.74,655.74,653.65,654.2,23004.0,646.5424,646.5424,644.4817,645.024,23004.0
2024-02-05 09:30:00,649.22,649.59,645.0,648.34,11059.0,640.1139,640.4787,635.953,639.2462,11059.0
2024-02-05 09:35:00,649.65,649.65,645.61,647.07,4449.0,640.5378,640.5378,636.5545,637.994,4449.0
2024-02-05 09:40:00,647.8,648.85,644.66,648.43,3530.0,638.7138,639.749,635.6178,639.3349,3530.0
2024-02-05 09:45:00,648.57,648.89,646.35,647.27,4909.0,639.473,639.7885,637.2841,638.1912,4909.0
2024-02-05 09:50:00,646.25,647.1,644.74,644.96,4577.0,637.1855,638.0236,635.6967,635.9136,4577.0
2024-02-05 09:55:00,645.0,645.32,642.51,642.91,9402.0,635.953,636.2686,633.498,633.8924,9402.0
2024-02-05 10:00:00,642.78,642.94,639.24,639.24,11831.0,633.7642,633.9219,630.2738,630.2738,11831.0
2024-02-05 10:05:00,639.25,641.64,639.03,641.04,3932.0,630.2837,632.6402,630.0668,632.0486,3932.0
2024-02-05 10:10:00,641.29,641.29,639.06,639.06,2153.0,632.2951,632.2951,630.0964,630.0964,2153.0
2024-02-05 10:15:00,638.0,638.26,636.59,638.25,6871.0,629.0512,629.3076,627.661,629.2977,6871.0
2024-02-05 10:20:00,638.23,640.08,637.45,638.57,5345.0,629.278,631.1021,628.5089,629.6132,5345.0
2024-02-05 10:25:00,639.1,641.12,639.09,640.74,2154.0,630.1358,632.1275,630.1259,631.7528,2154.0
2024-02-05 10:30:00,641.21,641.33,639.29,639.29,2321.0,632.2162,632.3345,630.3231,630.3231,2321.0
2024-02-05 10:35:00,639.75,640.59,638.27,638.73,6908.0,630.7767,631.6049,629.3174,629.771,6908.0
2024-02-05 10:40:00,637.91,638.71,636.6,636.82,8602.0,628.9625,629.7513,627.6709,627.8878,8602.0
2024-02-05 10:45:00,636.75,639.56,636.07,639.35,4914.0,627.8188,630.5893,627.1483,630.3823,4914.0
2024-02-05 10:50:00,638.99,640.6,637.59,639.8,4561.0,630.0273,631.6148,628.647,630.826,4561.0
2024-02-05 10:55:00,639.85,640.11,638.82,639.69,1610.0,630.8753,631.1316,629.8597,630.7175,1610.0
2024-02-05 11:00:00,639.0,639.84,638.71,639.84,873.0,630.0372,630.8654,629.7513,630.8654,873.0
2024-02-05 11:05:00,640.03,641.7,640.03,641.45,2392.0,631.0528,632.6993,631.0528,632.4528,2392.0
2024-02-05 11:10:00,642.35,643.69,642.12,642.5,1864.0,633.3402,634.6614,633.1134,633.4881,1864.0
2024-02-05 11:15:00,642.54,644.69,642.54,644.69,2094.0,633.5275,635.6474,633.5275,635.6474,2094.0
2024-02-05 11:20:00,644.67,644.67,642.87,643.14,5521.0,635.6277,635.6277,633.8529,634.1191,5521.0
2024-02-05 11:25:00,643.3,643.52,643.08,643.36,1339.0,634.2769,634.4938,634.06,634.336,1339.0
2024-02-05 11:30:00,643.23,644.13,643.22,644.07,650.0,634.2079,635.0952,634.198,635.0361,650.0
2024-02-05 11:35:00,643.75,644.38,643.07,644.38,2598.0,634.7206,635.3417,634.0501,635.3417,2598.0
2024-02-05 11:40:00,644.11,644.11,642.42,643.5,2670.0,635.0755,635.0755,633.4092,634.4741,2670.0
2024-02-05 11:45:00,643.97,644.04,643.35,643.72,1116.0,634.9375,635.0065,634.3262,634.691,1116.0
2024-02-05 11:50:00,644.26,645.06,643.7,645.05,2590.0,635.2234,636.0122,634.6713,636.0023,2590.0
2024-02-05 11:55:00,644.45,644.73,644.21,644.52,924.0,635.4108,635.6868,635.1741,635.4798,924.0
2024-02-05 12:00:00,645.14,645.34,644.66,645.33,3614.0,636.0911,636.2883,635.6178,636.2784,3614.0
2024-02-05 12:05:00,645.07,645.1,644.39,645.1,2224.0,636.0221,636.0516,635.3516,636.0516,2224.0
2024-02-05 12:10:00,644.95,646.28,644.94,646.05,2209.0,635.9037,637.2151,635.8939,636.9883,2209.0
2024-02-05 12:15:00,646.42,646.51,646.26,646.35,1150.0,637.3531,637.4419,637.1954,637.2841,1150.0
2024-02-05 12:20:00,645.89,646.55,645.89,646.53,900.0,636.8306,637.4813,636.8306,637.4616,900.0
2024-02-05 12:25:00,646.44,646.54,646.31,646.46,1024.0,637.3728,637.4714,637.2447,637.3926,1024.0
2024-02-05 12:30:00,647.98,648.3,647.56,647.71,2376.0,638.8912,639.2068,638.4771,638.625,2376.0
2024-02-05 12:35:00,648.25,649.29,648.15,649.29,1730.0,639.1575,640.1829,639.0589,640.1829,1730.0
2024-02-05 12:40:00,648.84,649.24,648.56,648.83,2475.0,639.7392,640.1336,639.4631,639.7293,2475.0
2024-02-05 12:45:00,648.24,648.24,648.24,648.24,200.0,639.1476,639.1476,639.1476,639.1476,200.0
2024-02-05 12:50:00,647.44,647.44,646.6,646.61,350.0,638.3588,638.3588,637.5306,637.5405,350.0
2024-02-05 12:55:00,647.57,648.83,647.26,648.37,1439.0,638.487,639.7293,638.1813,639.2758,1439.0
2024-02-05 13:00:00,648.67,648.67,647.51,647.51,1181.0,639.5716,639.5716,638.4278,638.4278,1181.0
2024-02-05 13:05:00,648.22,648.6,647.34,647.63,1253.0,639.1279,639.5025,638.2602,638.5462,1253.0
2024-02-05 13:10:00,648.27,648.59,648.27,648.37,490.0,639.1772,639.4927,639.1772,639.2758,490.0
2024-02-05 13:15:00,647.96,647.96,647.1,647.1,940.0,638.8715,638.8715,638.0236,638.0236,940.0
2024-02-05 13:20:00,647.26,647.62,647.23,647.23,500.0,638.1813,638.5363,638.1518,638.1518,500.0
2024-02-05 13:25:00,647.29,647.29,646.6,646.6,540.0,638.2109,638.2109,637.5306,637.5306,540.0
2024-02-05 13:30:00,646.19,647.04,646.19,647.04,1615.0,637.1264,637.9644,637.1264,637.9644,1615.0
2024-02-05 13:35:00,647.27,647.27,646.36,646.36,2484.0,638.1912,638.1912,637.294,637.294,2484.0
2024-02-05 13:40:00,646.96,646.97,646.23,646.67,634.0,637.8856,637.8954,637.1658,637.5996,634.0
2024-02-05 13:45:00,646.85,647.22,645.85,645.85,2017.0,637.7771,638.1419,636.7911,636.7911,2017.0
2024-02-05 13:50:00,644.71,645.22,644.71,644.89,500.0,635.6671,636.17,635.6671,635.8446,500.0
2024-02-05 13:55:00,644.54,645.25,644.43,644.83,1579.0,635.4995,636.1995,635.391,635.7854,1579.0
2024-02-05 14:00:00,645.24,645.8,644.8,645.8,1200.0,636.1897,636.7418,635.7558,636.7418,1200.0
2024-02-05 14:05:00,645.8,646.66,645.8,646.27,1515.0,636.7418,637.5898,636.7418,637.2052,1515.0
2024-02-05 14:10:00,645.86,645.94,645.85,645.93,979.0,636.801,636.8799,636.7911,636.87,979.0
2024-02-05 14:15:00,645.61,646.26,645.59,646.26,900.0,636.5545,637.1954,636.5348,637.1954,900.0
2024-02-05 14:20:00,646.02,646.99,646.01,646.36,1226.0,636.9587,637.9151,636.9489,637.294,1226.0
2024-02-05 14:25:00,646.47,646.97,646.14,646.68,2376.0,637.4024,637.8954,637.0771,637.6095,2376.0
2024-02-05 14:30:00,646.42,647.54,646.42,647.47,700.0,637.3531,638.4574,637.3531,638.3884,700.0
2024-02-05 14:35:00,647.65,647.75,647.17,647.17,844.0,638.5659,638.6645,638.0926,638.0926,844.0
2024-02-05 14:40:00,647.3,647.42,646.72,646.72,975.0,638.2208,638.3391,637.6489,637.6489,975.0
2024-02-05 14:45:00,647.68,648.42,647.63,648.42,1203.0,638.5955,639.3251,638.5462,639.3251,1203.0
2024-02-05 14:50:00,648.11,648.86,647.89,648.86,1300.0,639.0194,639.7589,638.8025,639.7589,1300.0
2024-02-05 14:55:00,649.01,649.02,648.42,648.55,1108.0,639.9068,639.9167,639.3251,639.4532,1108.0
2024-02-05 15:00:00,648.0,648.0,647.42,647.77,1028.0,638.911,638.911,638.3391,638.6842,1028.0
2024-02-05 15:05:00,646.52,646.74,645.99,646.68,1558.0,637.4517,637.6686,636.9292,637.6095,1558.0
2024-02-05 15:10:00,646.14,646.21,644.94,645.05,2700.0,637.0771,637.1461,635.8939,636.0023,2700.0
2024-02-05 15:15:00,644.5,645.58,644.05,645.34,1682.0,635.4601,636.5249,635.0164,636.2883,1682.0
2024-02-05 15:20:00,645.21,646.75,645.06,646.63,3235.0,636.1601,637.6785,636.0122,637.5602,3235.0
2024-02-05 15:25:00,646.82,647.37,646.79,646.79,2987.0,637.7475,638.2898,637.7179,637.7179,2987.0
2024-02-05 15:30:00,647.22,647.22,646.63,646.81,1788.0,638.1419,638.1419,637.5602,637.7377,1788.0
2024-02-05 15:35:00,646.87,646.87,644.98,644.99,1600.0,637.7968,637.7968,635.9333,635.9432,1600.0
2024-02-05 15:40:00,645.28,645.38,644.67,644.67,2946.0,636.2291,636.3277,635.6277,635.6277,2946.0
2024-02-05 15:45:00,644.55,645.53,644.13,644.27,2666.0,635.5094,636.4756,635.0952,635.2333,2666.0
2024-02-05 15:50:00,644.62,645.89,644.36,645.89,10032.0,635.5784,636.8306,635.322,636.8306,10032.0
2024-02-05 15:55:00,646.02,646.78,645.21,645.68,18011.0,636.9587,637.7081,636.1601,636.6235,18011.0
2024-02-06 09:30:00,649.33,649.33,645.0,648.0,9041.0,640.2223,640.2223,635.953,638.911,9041.0
2024-02-06 09:35:00,646.11,648.91,645.81,648.91,2225.0,637.0475,639.8082,636.7517,639.8082,2225.0
2024-02-06 09:40:00,649.99,650.06,649.99,650.02,852.0,640.8731,640.9421,640.8731,640.9026,852.0
2024-02-06 09:45:00,650.38,651.64,649.43,650.08,3450.0,641.2576,642.4999,640.3209,640.9618,3450.0
2024-02-06 09:50:00,649.49,649.76,647.71,648.36,14910.0,640.3801,640.6463,638.625,639.2659,14910.0
2024-02-06 09:55:00,648.36,649.14,647.02,648.41,2810.0,639.2659,640.035,637.9447,639.3152,2810.0
2024-02-06 10:00:00,647.64,649.33,646.1,648.03,7117.0,638.556,640.2223,637.0376,638.9405,7117.0
2024-02-06 10:05:00,648.73,649.44,648.33,649.38,3612.0,639.6307,640.3308,639.2363,640.2716,3612.0
2024-02-06 10:10:00,648.83,649.16,648.47,648.47,1660.0,639.7293,640.0547,639.3744,639.3744,1660.0
2024-02-06 10:15:00,648.21,651.24,648.17,651.24,1673.0,639.118,642.1055,639.0786,642.1055,1673.0
2024-02-06 10:20:00,650.56,651.65,649.97,649.97,2033.0,641.4351,642.5098,640.8533,640.8533,2033.0
2024-02-06 10:25:00,650.17,650.76,647.79,647.79,2252.0,641.0505,641.6323,638.7039,638.7039,2252.0
2024-02-06 10:30:00,648.84,650.55,648.75,650.55,1902.0,639.7392,641.4252,639.6504,641.4252,1902.0
2024-02-06 10:35:00,649.86,651.0,649.74,650.63,600.0,640.7449,641.8689,640.6266,641.5041,600.0
2024-02-06 10:40:00,650.61,650.61,649.1,649.1,1436.0,641.4844,641.4844,639.9955,639.9955,1436.0
2024-02-06 10:45:00,648.95,649.21,647.83,648.62,1700.0,639.8476,640.104,638.7433,639.5223,1700.0
2024-02-06 10:50:00,647.96,649.02,647.96,648.65,1501.0,638.8715,639.9167,638.8715,639.5518,1501.0
2024-02-06 10:55:00,649.39,649.85,648.74,648.74,567.0,640.2815,640.735,639.6406,639.6406,567.0
2024-02-06 11:00:00,648.32,648.32,647.74,647.74,400.0,639.2265,639.2265,638.6546,638.6546,400.0
2024-02-06 11:05:00,647.89,649.21,646.71,648.26,4164.0,638.8025,640.104,637.6391,639.1673,4164.0
2024-02-06 11:10:00,648.81,648.81,646.99,647.53,1716.0,639.7096,639.7096,637.9151,638.4476,1716.0
2024-02-06 11:15:00,647.35,647.64,647.35,647.64,810.0,638.2701,638.556,638.2701,638.556,810.0
2024-02-06 11:20:00,647.88,649.42,647.88,649.42,1651.0,638.7926,640.311,638.7926,640.311,1651.0
2024-02-06 11:25:00,649.23,649.93,649.19,649.93,700.0,640.1237,640.8139,640.0843,640.8139,700.0
2024-02-06 11:30:00,649.22,650.15,648.72,650.11,3624.0,640.1139,641.0308,639.6209,640.9914,3624.0
2024-02-06 11:35:00,649.78,650.25,648.88,650.17,1980.0,640.666,641.1294,639.7786,641.0505,1980.0
2024-02-06 11:40:00,649.25,650.84,649.25,650.45,2841.0,640.1434,641.7111,640.1434,641.3266,2841.0
2024-02-06 11:45:00,650.05,650.05,649.36,649.66,1201.0,640.9322,640.9322,640.2519,640.5477,1201.0
2024-02-06 11:50:00,649.55,649.61,648.35,648.35,1691.0,640.4392,640.4984,639.2561,639.2561,1691.0
2024-02-06 11:55:00,648.27,649.1,648.27,649.1,900.0,639.1772,639.9955,639.1772,639.9955,900.0
2024-02-06 12:00:00,648.48,649.07,648.26,649.07,1284.0,639.3842,639.966,639.1673,639.966,1284.0
2024-02-06 12:05:00,648.34,648.66,648.34,648.66,906.0,639.2462,639.5617,639.2462,639.5617,906.0
2024-02-06 12:10:00,648.46,648.61,648.26,648.28,1300.0,639.3645,639.5124,639.1673,639.187,1300.0
2024-02-06 12:15:00,648.63,648.64,647.69,647.7,2164.0,639.5321,639.542,638.6053,638.6152,2164.0
2024-02-06 12:20:00,647.97,647.97,646.8,647.23,930.0,638.8814,638.8814,637.7278,638.1518,930.0
2024-02-06 12:25:00,647.16,648.82,647.16,648.82,2537.0,638.0827,639.7195,638.0827,639.7195,2537.0
2024-02-06 12:30:00,648.92,648.92,647.85,648.41,3401.0,639.8181,639.8181,638.7631,639.3152,3401.0
2024-02-06 12:35:00,647.82,648.66,647.7,648.66,925.0,638.7335,639.5617,638.6152,639.5617,925.0
2024-02-06 12:40:00,648.48,649.41,648.21,649.41,800.0,639.3842,640.3012,639.118,640.3012,800.0
2024-02-06 12:45:00,648.68,649.17,648.11,648.11,2055.0,639.5814,640.0646,639.0194,639.0194,2055.0
2024-02-06 12:50:00,648.64,650.0,648.64,649.68,1619.0,639.542,640.8829,639.542,640.5674,1619.0
2024-02-06 12:55:00,649.36,649.36,649.33,649.33,300.0,640.2519,640.2519,640.2223,640.2223,300.0
2024-02-06 13:00:00,648.74,649.6,648.57,649.41,700.0,639.6406,640.4885,639.473,640.3012,700.0
2024-02-06 13:05:00,649.51,649.83,649.27,649.53,700.0,640.3998,640.7153,640.1631,640.4195,700.0
2024-02-06 13:10:00,648.77,648.77,647.09,647.09,2624.0,639.6702,639.6702,638.0137,638.0137,2624.0
2024-02-06 13:15:00,647.61,649.09,647.48,647.48,2241.0,638.5264,639.9857,638.3983,638.3983,2241.0
2024-02-06 13:20:00,647.74,647.74,647.33,647.33,500.0,638.6546,638.6546,638.2504,638.2504,500.0
2024-02-06 13:25:00,647.95,648.2,647.95,648.2,740.0,638.8617,639.1082,638.8617,639.1082,740.0
2024-02-06 13:30:00,648.04,648.1,647.08,647.93,1938.0,638.9504,639.0096,638.0039,638.8419,1938.0
2024-02-06 13:35:00,648.03,648.49,648.03,648.35,1210.0,638.9405,639.3941,638.9405,639.2561,1210.0
2024-02-06 13:40:00,648.43,648.89,648.43,648.62,600.0,639.3349,639.7885,639.3349,639.5223,600.0
2024-02-06 13:45:00,648.62,648.79,648.12,648.12,1915.0,639.5223,639.6899,639.0293,639.0293,1915.0
2024-02-06 13:50:00,647.44,648.49,647.44,648.2,785.0,638.3588,639.3941,638.3588,639.1082,785.0
2024-02-06 13:55:00,648.46,649.99,648.43,649.6,1606.0,639.3645,640.8731,639.3349,640.4885,1606.0
2024-02-06 14:00:00,649.39,649.8,648.48,648.79,1687.0,640.2815,640.6857,639.3842,639.6899,1687.0
2024-02-06 14:05:00,648.39,648.61,647.74,647.95,1212.0,639.2955,639.5124,638.6546,638.8617,1212.0
2024-02-06 14:10:00,647.17,648.02,647.17,647.78,701.0,638.0926,638.9307,638.0926,638.694,701.0
2024-02-06 14:15:00,648.08,648.11,647.2,647.63,936.0,638.9898,639.0194,638.1222,638.5462,936.0
2024-02-06 14:20:00,647.85,648.12,647.61,647.61,1585.0,638.7631,639.0293,638.5264,638.5264,1585.0
2024-02-06 14:25:00,647.13,647.15,646.69,646.85,1000.0,638.0532,638.0729,637.6193,637.7771,1000.0
2024-02-06 14:30:00,647.16,647.16,646.53,646.88,709.0,638.0827,638.0827,637.4616,637.8067,709.0
2024-02-06 14:35:00,646.56,647.02,646.44,646.63,1204.0,637.4912,637.9447,637.3728,637.5602,1204.0
2024-02-06 14:40:00,646.63,647.41,646.63,647.07,1900.0,637.5602,638.3292,637.5602,637.994,1900.0
2024-02-06 14:45:00,647.25,648.36,647.25,648.36,900.0,638.1715,639.2659,638.1715,639.2659,900.0
2024-02-06 14:50:00,648.74,649.37,648.68,648.68,2995.0,639.6406,640.2617,639.5814,639.5814,2995.0
2024-02-06 14:55:00,649.47,650.81,649.47,650.81,1226.0,640.3603,641.6815,640.3603,641.6815,1226.0
2024-02-06 15:00:00,650.84,651.95,650.84,651.63,1800.0,641.7111,642.8056,641.7111,642.49,1800.0
2024-02-06 15:05:00,651.32,652.92,651.32,652.38,5548.0,642.1844,643.762,642.1844,643.2295,5548.0
2024-02-06 15:10:00,651.88,652.98,651.88,652.56,2924.0,642.7365,643.8211,642.7365,643.407,2924.0
2024-02-06 15:15:00,652.62,652.62,651.82,652.53,2400.0,643.4662,643.4662,642.6774,643.3774,2400.0
2024-02-06 15:20:00,652.53,653.14,652.18,652.18,3625.0,643.3774,643.9789,643.0323,643.0323,3625.0
2024-02-06 15:25:00,652.23,653.24,652.23,652.92,2514.0,643.0816,644.0775,643.0816,643.762,2514.0
2024-02-06 15:30:00,652.76,652.76,651.31,651.87,4398.0,643.6042,643.6042,642.1745,642.7267,4398.0
2024-02-06 15:35:00,651.98,652.22,651.5,651.82,3797.0,642.8351,643.0718,642.3619,642.6774,3797.0
2024-02-06 15:40:00,651.83,652.42,651.63,651.9,8345.0,642.6872,643.269,642.49,642.7563,8345.0
2024-02-06 15:45:00,652.24,653.06,651.68,653.06,7055.0,643.0915,643.9,642.5393,643.9,7055.0
2024-02-06 15:50:00,652.97,653.28,652.46,652.92,8954.0,643.8113,644.1169,643.3084,643.762,8954.0
2024-02-06 15:55:00,653.12,654.54,653.09,654.54,21776.0,643.9591,645.3592,643.9296,645.3592,21776.0
2024-02-07 09:30:00,658.06,658.06,656.74,656.74,4165.0,648.8299,648.8299,647.5284,647.5284,4165.0
2024-02-07 09:35:00,656.98,656.98,656.97,656.98,300.0,647.765,647.765,647.7551,647.765,300.0
2024-02-07 09:40:00,655.5,655.5,652.22,652.22,6342.0,646.3058,646.3058,643.0718,643.0718,6342.0
2024-02-07 09:45:00,651.84,653.05,649.35,650.37,2655.0,642.6971,643.8901,640.242,641.2477,2655.0
2024-02-07 09:50:00,651.07,652.61,649.77,651.74,5224.0,641.9379,643.4563,640.6561,642.5985,5224.0
2024-02-07 09:55:00,650.61,652.79,650.6,652.33,2124.0,641.4844,643.6338,641.4745,643.1802,2124.0
2024-02-07 10:00:00,651.09,655.74,651.02,655.16,5207.0,641.9576,646.5424,641.8886,645.9705,5207.0
2024-02-07 10:05:00,654.66,655.46,654.64,655.46,2055.0,645.4775,646.2663,645.4578,646.2663,2055.0
2024-02-07 10:10:00,654.96,658.0,654.95,657.21,3499.0,645.7733,648.7707,645.7635,647.9918,3499.0
2024-02-07 10:15:00,657.71,658.86,657.2,658.14,3050.0,648.4848,649.6186,647.9819,648.9087,3050.0
2024-02-07 10:20:00,657.57,657.57,655.3,655.3,1000.0,648.3467,648.3467,646.1086,646.1086,1000.0
2024-02-07 10:25:00,656.08,658.06,655.0,658.06,4145.0,646.8776,648.8299,645.8128,648.8299,4145.0
2024-02-07 10:30:00,658.49,658.49,656.6,656.6,1761.0,649.2538,649.2538,647.3903,647.3903,1761.0
2024-02-07 10:35:00,655.29,656.62,655.29,656.62,500.0,646.0987,647.4101,646.0987,647.4101,500.0
2024-02-07 10:40:00,655.34,655.34,653.54,654.81,3831.0,646.148,646.148,644.3733,645.6254,3831.0
2024-02-07 10:45:00,655.57,656.13,655.49,656.13,607.0,646.3748,646.9269,646.2959,646.9269,607.0
2024-02-07 10:50:00,655.23,655.4,654.37,654.45,505.0,646.0396,646.2072,645.1916,645.2705,505.0
2024-02-07 10:55:00,654.08,654.68,652.54,654.68,1561.0,644.9057,645.4973,643.3873,645.4973,1561.0
2024-02-07 11:00:00,654.21,654.21,652.64,652.64,350.0,645.0339,645.0339,643.4859,643.4859,350.0
2024-02-07 11:05:00,653.3,654.31,653.3,654.19,650.0,644.1366,645.1325,644.1366,645.0141,650.0
2024-02-07 11:10:00,654.02,654.03,653.08,653.08,300.0,644.8465,644.8564,643.9197,643.9197,300.0
2024-02-07 11:15:00,653.46,653.8,653.09,653.8,483.0,644.2944,644.6296,643.9296,644.6296,483.0
2024-02-07 11:20:00,653.36,653.39,652.61,652.61,1850.0,644.1958,644.2254,643.4563,643.4563,1850.0
2024-02-07 11:25:00,652.79,653.22,652.2,652.2,633.0,643.6338,644.0577,643.0521,643.0521,633.0
2024-02-07 11:30:00,652.66,652.99,652.45,652.88,966.0,643.5056,643.831,643.2985,643.7225,966.0
2024-02-07 11:35:00,652.44,652.44,652.44,652.44,100.0,643.2887,643.2887,643.2887,643.2887,100.0
2024-02-07 11:40:00,652.55,652.55,651.99,652.45,593.0,643.3971,643.3971,642.845,643.2985,593.0
2024-02-07 11:45:00,651.81,651.99,650.52,651.02,1400.0,642.6675,642.845,641.3956,641.8886,1400.0
2024-02-07 11:50:00,651.36,651.53,651.36,651.53,214.0,642.2238,642.3915,642.2238,642.3915,214.0
2024-02-07 11:55:00,652.13,652.29,651.77,651.77,900.0,642.983,643.1408,642.6281,642.6281,900.0
2024-02-07 12:00:00,651.68,653.03,651.68,653.0,6725.0,642.5393,643.8704,642.5393,643.8408,6725.0
2024-02-07 12:05:00,653.3,654.0,652.31,654.0,2304.0,644.1366,644.8268,643.1605,644.8268,2304.0
2024-02-07 12:10:00,653.96,654.43,653.1,654.43,1882.0,644.7874,645.2508,643.9394,645.2508,1882.0
2024-02-07 12:15:00,654.22,655.29,654.22,654.66,1688.0,645.0437,646.0987,645.0437,645.4775,1688.0
2024-02-07 12:20:00,655.19,655.53,654.34,654.34,1770.0,646.0001,646.3353,645.162,645.162,1770.0
2024-02-07 12:25:00,654.45,654.79,653.98,654.79,1000.0,645.2705,645.6057,644.8071,645.6057,1000.0
2024-02-07 12:30:00,653.93,653.93,653.11,653.78,1337.0,644.7578,644.7578,643.9493,644.6099,1337.0
2024-02-07 12:35:00,653.61,653.61,653.6,653.61,500.0,644.4423,644.4423,644.4324,644.4423,500.0
2024-02-07 12:40:00,653.98,654.36,653.98,654.36,316.0,644.8071,645.1818,644.8071,645.1818,316.0
2024-02-07 12:45:00,654.36,654.36,654.36,654.36,0.0,645.1818,645.1818,645.1818,645.1818,0.0
2024-02-07 12:50:00,654.46,654.81,654.46,654.81,490.0,645.2804,645.6254,645.2804,645.6254,490.0
2024-02-07 12:55:00,655.33,655.33,654.83,654.83,300.0,646.1382,646.1382,645.6452,645.6452,300.0
2024-02-07 13:00:00,656.07,656.14,655.77,655.77,1400.0,646.8678,646.9368,646.572,646.572,1400.0
2024-02-07 13:05:00,655.98,656.64,655.17,655.17,1832.0,646.779,647.4298,645.9804,645.9804,1832.0
2024-02-07 13:10:00,656.16,656.17,656.08,656.08,300.0,646.9565,646.9664,646.8776,646.8776,300.0
2024-02-07 13:15:00,656.08,656.08,656.08,656.08,0.0,646.8776,646.8776,646.8776,646.8776,0.0
2024-02-07 13:20:00,656.1,656.1,656.1,656.1,200.0,646.8973,646.8973,646.8973,646.8973,200.0
2024-02-07 13:25:00,655.77,656.6,655.45,656.6,3478.0,646.572,647.3903,646.2565,647.3903,3478.0
2024-02-07 13:30:00,655.68,656.18,655.65,656.18,653.0,646.4832,646.9762,646.4537,646.9762,653.0
2024-02-07 13:35:00,655.25,656.58,655.24,656.58,1090.0,646.0593,647.3706,646.0494,647.3706,1090.0
2024-02-07 13:40:00,656.19,656.19,655.52,656.0,600.0,646.9861,646.9861,646.3255,646.7988,600.0
2024-02-07 13:45:00,655.52,655.67,655.52,655.67,300.0,646.3255,646.4734,646.3255,646.4734,300.0
2024-02-07 13:50:00,656.36,656.72,656.36,656.72,500.0,647.1537,647.5087,647.1537,647.5087,500.0
2024-02-07 13:55:00,657.12,657.33,656.65,657.33,1986.0,647.903,648.1101,647.4396,648.1101,1986.0
2024-02-07 14:00:00,657.76,658.09,657.25,658.09,2810.0,648.5341,648.8594,648.0312,648.8594,2810.0
2024-02-07 14:05:00,658.07,658.59,658.05,658.59,562.0,648.8397,649.3524,648.82,649.3524,562.0
2024-02-07 14:10:00,657.73,658.07,657.5,657.5,1209.0,648.5045,648.8397,648.2777,648.2777,1209.0
2024-02-07 14:15:00,657.53,658.09,656.2,656.21,1325.0,648.3073,648.8594,646.9959,647.0058,1325.0
2024-02-07 14:20:00,657.17,657.42,656.59,657.42,1177.0,647.9523,648.1988,647.3805,648.1988,1177.0
2024-02-07 14:25:00,657.81,657.81,657.43,657.43,538.0,648.5834,648.5834,648.2087,648.2087,538.0
2024-02-07 14:30:00,657.81,658.01,657.32,657.52,1600.0,648.5834,648.7806,648.1002,648.2974,1600.0
2024-02-07 14:35:00,656.82,657.21,656.64,656.64,353.0,647.6073,647.9918,647.4298,647.4298,353.0
2024-02-07 14:40:00,656.65,656.65,656.01,656.41,326.0,647.4396,647.4396,646.8086,647.203,326.0
2024-02-07 14:45:00,655.67,656.92,655.67,656.77,1858.0,646.4734,647.7058,646.4734,647.558,1858.0
2024-02-07 14:50:00,656.26,657.03,656.26,656.6,315.0,647.0551,647.8143,647.0551,647.3903,315.0
2024-02-07 14:55:00,655.61,655.9,655.61,655.9,218.0,646.4142,646.7002,646.4142,646.7002,218.0
2024-02-07 15:00:00,655.9,656.26,655.0,656.24,1613.0,646.7002,647.0551,645.8128,647.0354,1613.0
2024-02-07 15:05:00,656.21,656.21,654.63,654.98,1329.0,647.0058,647.0058,645.448,645.7931,1329.0
2024-02-07 15:10:00,654.63,655.16,654.13,654.5,3226.0,645.448,645.9705,644.955,645.3198,3226.0
2024-02-07 15:15:00,654.0,654.4,653.58,653.66,1850.0,644.8268,645.2212,644.4127,644.4916,1850.0
2024-02-07 15:20:00,653.93,654.88,653.7,654.88,1381.0,644.7578,645.6945,644.531,645.6945,1381.0
2024-02-07 15:25:00,654.66,654.74,654.66,654.74,200.0,645.4775,645.5564,645.4775,645.5564,200.0
2024-02-07 15:30:00,654.5,654.51,653.78,653.79,2091.0,645.3198,645.3297,644.6099,644.6198,2091.0
2024-02-07 15:35:00,653.83,653.92,653.62,653.62,700.0,644.6592,644.7479,644.4521,644.4521,700.0
2024-02-07 15:40:00,653.61,653.61,652.72,653.19,2532.0,644.4423,644.4423,643.5648,644.0282,2532.0
2024-02-07 15:45:00,653.29,653.45,652.47,652.47,2302.0,644.1268,644.2845,643.3183,643.3183,2302.0
2024-02-07 15:50:00,652.75,652.78,651.13,651.38,4008.0,643.5943,643.6239,641.9971,642.2436,4008.0
2024-02-07 15:55:00,651.75,652.75,651.37,652.34,11465.0,642.6084,643.5943,642.2337,643.1901,11465.0
2024-02-08 09:30:00,651.77,656.12,651.6,653.38,4026.0,642.6281,646.9171,642.4605,644.2155,4026.0
2024-02-08 09:35:00,652.45,654.5,651.71,652.93,2639.0,643.2985,645.3198,642.5689,643.7718,2639.0
2024-02-08 09:40:00,652.41,654.19,651.85,651.85,958.0,643.2591,645.0141,642.707,642.707,958.0
2024-02-08 09:45:00,651.98,651.98,651.97,651.98,100.0,642.8351,642.8351,642.8253,642.8351,100.0
2024-02-08 09:50:00,652.87,653.51,652.71,653.39,1300.0,643.7127,644.3437,643.5549,644.2254,1300.0
2024-02-08 09:55:00,653.46,653.63,653.14,653.21,4414.0,644.2944,644.462,643.9789,644.0479,4414.0
2024-02-08 10:00:00,653.47,653.62,652.68,652.96,3425.0,644.3042,644.4521,643.5253,643.8014,3425.0
2024-02-08 10:05:00,653.14,653.26,652.33,652.74,1296.0,643.9789,644.0972,643.1802,643.5845,1296.0
2024-02-08 10:10:00,652.74,652.74,652.24,652.54,2326.0,643.5845,643.5845,643.0915,643.3873,2326.0
2024-02-08 10:15:00,652.42,652.52,651.67,652.07,1726.0,643.269,643.3676,642.5295,642.9239,1726.0
2024-02-08 10:20:00,652.06,652.77,650.03,650.18,2517.0,642.914,643.6141,640.9125,641.0604,2517.0
2024-02-08 10:25:00,649.01,649.51,649.0,649.51,550.0,639.9068,640.3998,639.8969,640.3998,550.0
2024-02-08 10:30:00,649.51,650.01,649.51,649.81,568.0,640.3998,640.8928,640.3998,640.6956,568.0
2024-02-08 10:35:00,650.5,650.58,648.66,648.66,1573.0,641.3759,641.4548,639.5617,639.5617,1573.0
2024-02-08 10:40:00,648.66,649.68,648.1,649.31,1637.0,639.5617,640.5674,639.0096,640.2026,1637.0
2024-02-08 10:45:00,649.0,649.0,648.43,648.43,1054.0,639.8969,639.8969,639.3349,639.3349,1054.0
2024-02-08 10:50:00,648.0,648.16,647.45,647.45,650.0,638.911,639.0687,638.3687,638.3687,650.0
2024-02-08 10:55:00,647.0,647.22,645.07,646.58,4020.0,637.925,638.1419,636.0221,637.5109,4020.0
2024-02-08 11:00:00,647.18,647.5,645.0,645.07,3693.0,638.1025,638.418,635.953,636.0221,3693.0
2024-02-08 11:05:00,645.41,647.95,645.4,647.95,2827.0,636.3573,638.8617,636.3474,638.8617,2827.0
2024-02-08 11:10:00,647.65,648.64,647.65,648.63,1745.0,638.5659,639.542,638.5659,639.5321,1745.0
2024-02-08 11:15:00,648.27,648.27,646.17,646.31,997.0,639.1772,639.1772,637.1066,637.2447,997.0
2024-02-08 11:20:00,646.62,647.54,646.36,647.02,851.0,637.5503,638.4574,637.294,637.9447,851.0
2024-02-08 11:25:00,647.14,647.14,646.01,646.01,300.0,638.063,638.063,636.9489,636.9489,300.0
2024-02-08 11:30:00,645.88,646.0,645.36,645.78,1603.0,636.8207,636.939,636.308,636.7221,1603.0
2024-02-08 11:35:00,645.73,646.14,645.72,646.14,345.0,636.6728,637.0771,636.6629,637.0771,345.0
2024-02-08 11:40:00,646.14,646.14,645.27,645.64,1500.0,637.0771,637.0771,636.2193,636.5841,1500.0
2024-02-08 11:45:00,645.27,645.27,644.35,644.98,2666.0,636.2193,636.2193,635.3122,635.9333,2666.0
2024-02-08 11:50:00,644.5,645.8,644.49,645.6,3098.0,635.4601,636.7418,635.4502,636.5446,3098.0
2024-02-08 11:55:00,645.33,646.26,645.33,645.88,1675.0,636.2784,637.1954,636.2784,636.8207,1675.0
2024-02-08 12:00:00,645.48,645.8,645.25,645.25,654.0,636.4263,636.7418,636.1995,636.1995,654.0
2024-02-08 12:05:00,645.46,645.67,644.79,645.09,5302.0,636.4066,636.6136,635.746,636.0418,5302.0
2024-02-08 12:10:00,645.02,646.76,645.02,646.76,10038.0,635.9728,637.6884,635.9728,637.6884,10038.0
2024-02-08 12:15:00,646.59,647.52,646.29,647.27,5937.0,637.5207,638.4377,637.2249,638.1912,5937.0
2024-02-08 12:20:00,646.83,646.96,646.52,646.96,4424.0,637.7574,637.8856,637.4517,637.8856,4424.0
2024-02-08 12:25:00,646.85,646.85,646.58,646.66,750.0,637.7771,637.7771,637.5109,637.5898,750.0
2024-02-08 12:30:00,646.37,646.37,645.4,645.86,2997.0,637.3038,637.3038,636.3474,636.801,2997.0
2024-02-08 12:35:00,645.81,646.05,645.8,645.9,562.0,636.7517,636.9883,636.7418,636.8404,562.0
2024-02-08 12:40:00,645.3,645.65,645.16,645.64,700.0,636.2488,636.5939,636.1108,636.5841,700.0
2024-02-08 12:45:00,645.63,645.82,645.05,645.13,2750.0,636.5742,636.7615,636.0023,636.0812,2750.0
2024-02-08 12:50:00,645.49,645.76,644.78,645.07,4371.0,636.4362,636.7024,635.7361,636.0221,4371.0
2024-02-08 12:55:00,645.06,645.85,645.06,645.57,2658.0,636.0122,636.7911,636.0122,636.515,2658.0
2024-02-08 13:00:00,645.59,647.83,645.58,647.62,4767.0,636.5348,638.7433,636.5249,638.5363,4767.0
2024-02-08 13:05:00,647.23,647.78,646.37,646.38,1000.0,638.1518,638.694,637.3038,637.3137,1000.0
2024-02-08 13:10:00,646.06,646.06,646.05,646.06,200.0,636.9982,636.9982,636.9883,636.9982,200.0
2024-02-08 13:15:00,646.09,646.51,646.09,646.51,814.0,637.0278,637.4419,637.0278,637.4419,814.0
2024-02-08 13:20:00,646.16,646.26,645.59,646.26,3681.0,637.0968,637.1954,636.5348,637.1954,3681.0
2024-02-08 13:25:00,646.43,646.97,645.92,646.97,4665.0,637.363,637.8954,636.8601,637.8954,4665.0
2024-02-08 13:30:00,647.06,647.51,646.65,647.45,5681.0,637.9841,638.4278,637.5799,638.3687,5681.0
2024-02-08 13:35:00,646.76,647.64,646.75,647.28,6383.0,637.6884,638.556,637.6785,638.2011,6383.0
2024-02-08 13:40:00,647.31,647.31,646.77,646.77,700.0,638.2306,638.2306,637.6982,637.6982,700.0
2024-02-08 13:45:00,646.98,648.03,646.97,647.91,5447.0,637.9053,638.9405,637.8954,638.8222,5447.0
2024-02-08 13:50:00,647.49,647.49,646.95,646.96,601.0,638.4081,638.4081,637.8757,637.8856,601.0
2024-02-08 13:55:00,646.92,647.61,646.88,647.55,1661.0,637.8461,638.5264,637.8067,638.4673,1661.0
2024-02-08 14:00:00,647.82,648.29,647.7,648.29,2601.0,638.7335,639.1969,638.6152,639.1969,2601.0
2024-02-08 14:05:00,648.31,649.69,648.31,649.69,4285.0,639.2166,640.5773,639.2166,640.5773,4285.0
2024-02-08 14:10:00,649.6,650.23,649.6,649.94,800.0,640.4885,641.1097,640.4885,640.8238,800.0
2024-02-08 14:15:00,649.63,650.18,649.55,649.55,1405.0,640.5181,641.0604,640.4392,640.4392,1405.0
2024-02-08 14:20:00,649.6,649.68,649.0,649.57,2618.0,640.4885,640.5674,639.8969,640.4589,2618.0
2024-02-08 14:25:00,649.59,650.18,649.58,649.95,1413.0,640.4787,641.0604,640.4688,640.8336,1413.0
2024-02-08 14:30:00,649.99,650.24,648.58,649.05,1119.0,640.8731,641.1195,639.4828,639.9462,1119.0
2024-02-08 14:35:00,648.79,649.07,648.35,649.07,1900.0,639.6899,639.966,639.2561,639.966,1900.0
2024-02-08 14:40:00,649.18,649.39,647.77,648.78,11681.0,640.0744,640.2815,638.6842,639.68,11681.0
2024-02-08 14:45:00,648.93,649.75,648.77,649.36,2730.0,639.8279,640.6364,639.6702,640.2519,2730.0
2024-02-08 14:50:00,649.6,649.6,648.23,648.65,5939.0,640.4885,640.4885,639.1377,639.5518,5939.0
2024-02-08 14:55:00,648.73,649.43,648.72,649.43,2202.0,639.6307,640.3209,639.6209,640.3209,2202.0
2024-02-08 15:00:00,649.71,649.71,649.03,649.1,2491.0,640.597,640.597,639.9265,639.9955,2491.0
2024-02-08 15:05:00,648.68,649.0,647.98,648.06,1800.0,639.5814,639.8969,638.8912,638.9701,1800.0
2024-02-08 15:10:00,648.06,648.97,648.06,648.71,5630.0,638.9701,639.8674,638.9701,639.611,5630.0
2024-02-08 15:15:00,649.25,649.9,649.09,649.34,4032.0,640.1434,640.7843,639.9857,640.2322,4032.0
2024-02-08 15:20:00,649.5,649.91,649.36,649.36,2570.0,640.3899,640.7942,640.2519,640.2519,2570.0
2024-02-08 15:25:00,648.9,649.14,648.35,648.47,4211.0,639.7983,640.035,639.2561,639.3744,4211.0
2024-02-08 15:30:00,648.07,648.37,648.01,648.01,1525.0,638.98,639.2758,638.9208,638.9208,1525.0
2024-02-08 15:35:00,648.29,648.48,647.51,647.79,2225.0,639.1969,639.3842,638.4278,638.7039,2225.0
2024-02-08 15:40:00,647.49,648.24,647.49,648.1,4576.0,638.4081,639.1476,638.4081,639.0096,4576.0
2024-02-08 15:45:00,648.13,648.34,647.14,647.23,4379.0,639.0391,639.2462,638.063,638.1518,4379.0
2024-02-08 15:50:00,647.41,648.92,647.4,647.97,8307.0,638.3292,639.8181,638.3194,638.8814,8307.0
2024-02-08 15:55:00,647.84,648.4,646.9,647.0,42574.0,638.7532,639.3054,637.8264,637.925,42574.0
2024-02-09 09:30:00,647.65,649.36,646.51,649.35,4628.0,638.5659,640.2519,637.4419,640.242,4628.0
2024-02-09 09:35:00,648.07,648.07,648.0,648.0,449.0,638.98,638.98,638.911,638.911,449.0
2024-02-09 09:40:00,647.27,647.27,645.19,645.68,3431.0,638.1912,638.1912,636.1404,636.6235,3431.0
2024-02-09 09:45:00,645.67,645.67,643.92,645.66,1970.0,636.6136,636.6136,634.8882,636.6038,1970.0
2024-02-09 09:50:00,644.69,645.96,644.52,645.12,700.0,635.6474,636.8996,635.4798,636.0714,700.0
2024-02-09 09:55:00,644.33,646.04,644.0,646.04,1450.0,635.2924,636.9785,634.9671,636.9785,1450.0
2024-02-09 10:00:00,645.56,645.77,645.32,645.76,300.0,636.5052,636.7122,636.2686,636.7024,300.0
2024-02-09 10:05:00,645.56,648.19,645.55,648.19,3763.0,636.5052,639.0983,636.4953,639.0983,3763.0
2024-02-09 10:10:00,649.0,649.0,646.83,646.83,3791.0,639.8969,639.8969,637.7574,637.7574,3791.0
2024-02-09 10:15:00,647.02,648.75,646.51,648.75,1558.0,637.9447,639.6504,637.4419,639.6504,1558.0
2024-02-09 10:20:00,648.87,652.02,648.86,651.21,5182.0,639.7688,642.8746,639.7589,642.0759,5182.0
2024-02-09 10:25:00,651.81,653.08,651.47,652.99,1945.0,642.6675,643.9197,642.3323,643.831,1945.0
2024-02-09 10:30:00,652.31,652.31,650.28,651.96,4062.0,643.1605,643.1605,641.159,642.8154,4062.0
2024-02-09 10:35:00,652.0,652.49,651.51,652.11,3752.0,642.8549,643.338,642.3717,642.9633,3752.0
2024-02-09 10:40:00,652.09,652.09,648.9,648.9,4146.0,642.9436,642.9436,639.7983,639.7983,4146.0
2024-02-09 10:45:00,649.29,650.0,648.6,649.8,2419.0,640.1829,640.8829,639.5025,640.6857,2419.0
2024-02-09 10:50:00,647.9,648.36,646.88,646.94,4364.0,638.8124,639.2659,637.8067,637.8658,4364.0
2024-02-09 10:55:00,646.19,647.16,645.69,646.05,1389.0,637.1264,638.0827,636.6334,636.9883,1389.0
2024-02-09 11:00:00,645.79,648.06,645.79,648.06,500.0,636.732,638.9701,636.732,638.9701,500.0
2024-02-09 11:05:00,647.43,647.43,646.66,646.66,819.0,638.349,638.349,637.5898,637.5898,819.0
2024-02-09 11:10:00,647.43,647.46,646.49,647.24,1519.0,638.349,638.3785,637.4221,638.1616,1519.0
2024-02-09 11:15:00,647.03,647.36,646.55,647.06,1141.0,637.9546,638.2799,637.4813,637.9841,1141.0
2024-02-09 11:20:00,647.28,647.95,646.53,646.53,1200.0,638.2011,638.8617,637.4616,637.4616,1200.0
2024-02-09 11:25:00,646.19,647.24,646.19,647.24,800.0,637.1264,638.1616,637.1264,638.1616,800.0
2024-02-09 11:30:00,646.58,646.58,645.77,645.77,500.0,637.5109,637.5109,636.7122,636.7122,500.0
2024-02-09 11:35:00,645.54,645.54,644.76,645.1,546.0,636.4855,636.4855,635.7164,636.0516,546.0
2024-02-09 11:40:00,645.71,646.46,645.7,646.1,1039.0,636.6531,637.3926,636.6432,637.0376,1039.0
2024-02-09 11:45:00,646.44,646.92,646.44,646.91,254.0,637.3728,637.8461,637.3728,637.8363,254.0
2024-02-09 11:50:00,646.59,646.59,645.88,645.88,900.0,637.5207,637.5207,636.8207,636.8207,900.0
2024-02-09 11:55:00,645.74,646.53,645.74,646.42,400.0,636.6827,637.4616,636.6827,637.3531,400.0
2024-02-09 12:00:00,646.9,647.05,646.9,647.05,200.0,637.8264,637.9743,637.8264,637.9743,200.0
2024-02-09 12:05:00,647.62,647.87,647.29,647.87,426.0,638.5363,638.7828,638.2109,638.7828,426.0
2024-02-09 12:10:00,647.36,647.36,647.36,647.36,100.0,638.2799,638.2799,638.2799,638.2799,100.0
2024-02-09 12:15:00,647.72,647.72,647.51,647.51,200.0,638.6349,638.6349,638.4278,638.4278,200.0
2024-02-09 12:20:00,648.03,648.65,648.03,648.64,700.0,638.9405,639.5518,638.9405,639.542,700.0
2024-02-09 12:25:00,648.64,648.64,648.64,648.64,0.0,639.542,639.542,639.542,639.542,0.0
2024-02-09 12:30:00,649.12,649.18,648.55,648.55,600.0,640.0153,640.0744,639.4532,639.4532,600.0
2024-02-09 12:35:00,649.1,649.1,648.52,648.77,1324.0,639.9955,639.9955,639.4237,639.6702,1324.0
2024-02-09 12:40:00,648.97,649.09,648.96,649.09,300.0,639.8674,639.9857,639.8575,639.9857,300.0
2024-02-09 12:45:00,649.48,650.14,649.48,650.12,1252.0,640.3702,641.0209,640.3702,641.0012,1252.0
2024-02-09 12:50:00,649.93,649.94,649.24,649.73,1100.0,640.8139,640.8238,640.1336,640.6167,1100.0
2024-02-09 12:55:00,650.29,650.95,649.93,649.93,1000.0,641.1688,641.8196,640.8139,640.8139,1000.0
2024-02-09 13:00:00,650.01,650.69,650.01,650.37,513.0,640.8928,641.5632,640.8928,641.2477,513.0
2024-02-09 13:05:00,650.54,650.61,650.35,650.35,500.0,641.4153,641.4844,641.228,641.228,500.0
2024-02-09 13:10:00,650.41,650.89,650.41,650.5,1000.0,641.2872,641.7604,641.2872,641.3759,1000.0
2024-02-09 13:15:00,650.5,650.53,649.95,649.95,800.0,641.3759,641.4055,640.8336,640.8336,800.0
2024-02-09 13:20:00,650.68,650.97,650.55,650.59,1200.0,641.5534,641.8393,641.4252,641.4646,1200.0
2024-02-09 13:25:00,650.14,650.58,650.07,650.52,1286.0,641.0209,641.4548,640.9519,641.3956,1286.0
2024-02-09 13:30:00,650.37,650.54,649.44,649.71,1100.0,641.2477,641.4153,640.3308,640.597,1100.0
2024-02-09 13:35:00,649.25,649.25,648.53,649.0,1884.0,640.1434,640.1434,639.4335,639.8969,1884.0
2024-02-09 13:40:00,648.58,648.79,648.25,648.3,945.0,639.4828,639.6899,639.1575,639.2068,945.0
2024-02-09 13:45:00,649.06,649.09,648.23,648.55,1087.0,639.9561,639.9857,639.1377,639.4532,1087.0
2024-02-09 13:50:00,648.67,648.67,648.15,648.15,602.0,639.5716,639.5716,639.0589,639.0589,602.0
2024-02-09 13:55:00,648.33,648.94,648.33,648.94,900.0,639.2363,639.8378,639.2363,639.8378,900.0
2024-02-09 14:00:00,649.12,649.24,649.0,649.24,600.0,640.0153,640.1336,639.8969,640.1336,600.0
2024-02-09 14:05:00,649.13,649.13,648.78,648.85,1467.0,640.0251,640.0251,639.68,639.749,1467.0
2024-02-09 14:10:00,648.25,648.25,647.92,647.92,500.0,639.1575,639.1575,638.8321,638.8321,500.0
2024-02-09 14:15:00,648.16,648.16,647.74,647.85,700.0,639.0687,639.0687,638.6546,638.7631,700.0
2024-02-09 14:20:00,647.9,648.27,647.9,648.02,1002.0,638.8124,639.1772,638.8124,638.9307,1002.0
2024-02-09 14:25:00,648.51,648.82,648.33,648.74,902.0,639.4138,639.7195,639.2363,639.6406,902.0
2024-02-09 14:30:00,648.53,649.04,648.53,649.04,400.0,639.4335,639.9364,639.4335,639.9364,400.0
2024-02-09 14:35:00,649.26,650.16,649.05,650.16,2506.0,640.1533,641.0407,639.9462,641.0407,2506.0
2024-02-09 14:40:00,650.54,650.67,650.08,650.45,1636.0,641.4153,641.5435,640.9618,641.3266,1636.0
2024-02-09 14:45:00,650.41,650.8,649.65,649.65,1781.0,641.2872,641.6717,640.5378,640.5378,1781.0
2024-02-09 14:50:00,649.66,649.66,649.28,649.62,1000.0,640.5477,640.5477,640.173,640.5082,1000.0
2024-02-09 14:55:00,649.01,649.01,648.79,648.79,608.0,639.9068,639.9068,639.6899,639.6899,608.0
2024-02-09 15:00:00,648.41,648.41,647.05,647.05,849.0,639.3152,639.3152,637.9743,637.9743,849.0
2024-02-09 15:05:00,646.81,647.21,646.19,646.91,1100.0,637.7377,638.132,637.1264,637.8363,1100.0
2024-02-09 15:10:00,647.26,648.17,647.26,648.17,1400.0,638.1813,639.0786,638.1813,639.0786,1400.0
2024-02-09 15:15:00,648.0,648.33,647.86,648.32,6343.0,638.911,639.2363,638.7729,639.2265,6343.0
2024-02-09 15:20:00,648.19,649.04,648.13,649.01,1756.0,639.0983,639.9364,639.0391,639.9068,1756.0
2024-02-09 15:25:00,649.02,649.66,649.02,649.66,1816.0,639.9167,640.5477,639.9167,640.5477,1816.0
2024-02-09 15:30:00,649.72,649.72,648.65,648.65,2925.0,640.6068,640.6068,639.5518,639.5518,2925.0
2024-02-09 15:35:00,648.63,649.55,648.63,649.29,1168.0,639.5321,640.4392,639.5321,640.1829,1168.0
2024-02-09 15:40:00,649.2,649.64,648.76,648.76,1118.0,640.0941,640.528,639.6603,639.6603,1118.0
2024-02-09 15:45:00,648.78,649.27,648.34,648.75,3268.0,639.68,640.1631,639.2462,639.6504,3268.0
2024-02-09 15:50:00,648.83,648.83,648.14,648.58,1703.0,639.7293,639.7293,639.049,639.4828,1703.0
2024-02-09 15:55:00,648.66,650.62,648.66,650.56,15416.0,639.5617,641.4942,639.5617,641.4351,15416.0
2024-02-12 09:30:00,650.96,657.05,650.96,652.79,9453.0,641.8294,647.834,641.8294,643.6338,9453.0
2024-02-12 09:35:00,652.69,654.28,652.45,653.11,2471.0,643.5352,645.1029,643.2985,643.9493,2471.0
2024-02-12 09:40:00,654.31,655.17,653.28,653.49,1742.0,645.1325,645.9804,644.1169,644.324,1742.0
2024-02-12 09:45:00,652.82,654.18,652.82,654.18,500.0,643.6634,645.0043,643.6634,645.0043,500.0
2024-02-12 09:50:00,655.51,655.64,654.02,654.96,3189.0,646.3156,646.4438,644.8465,645.7733,3189.0
2024-02-12 09:55:00,655.23,656.65,652.97,655.87,3343.0,646.0396,647.4396,643.8113,646.6706,3343.0
2024-02-12 10:00:00,655.93,657.87,655.93,657.2,2451.0,646.7297,648.6425,646.7297,647.9819,2451.0
2024-02-12 10:05:00,657.8,658.39,656.67,657.9,2817.0,648.5735,649.1552,647.4594,648.6721,2817.0
2024-02-12 10:10:00,658.01,661.63,657.9,660.75,7787.0,648.7806,652.3498,648.6721,651.4821,7787.0
2024-02-12 10:15:00,661.07,663.89,660.57,662.99,3515.0,651.7976,654.5781,651.3047,653.6907,3515.0
2024-02-12 10:20:00,663.8,666.28,663.8,665.72,4465.0,654.4893,656.9346,654.4893,656.3824,4465.0
2024-02-12 10:25:00,666.0,669.56,665.99,669.09,6747.0,656.6585,660.1686,656.6486,659.7051,6747.0
2024-02-12 10:30:00,668.78,669.09,665.03,666.42,4562.0,659.3995,659.7051,655.7021,657.0726,4562.0
2024-02-12 10:35:00,665.76,667.17,665.51,666.69,1800.0,656.4219,657.8121,656.1754,657.3388,1800.0
2024-02-12 10:40:00,666.79,667.8,666.03,667.61,1899.0,657.4374,658.4332,656.6881,658.2459,1899.0
2024-02-12 10:45:00,667.71,669.56,667.44,669.41,4816.0,658.3445,660.1686,658.0783,660.0207,4816.0
2024-02-12 10:50:00,668.99,671.73,668.31,671.5,2786.0,659.6066,662.3081,658.9361,662.0813,2786.0
2024-02-12 10:55:00,671.5,673.42,671.01,673.42,7498.0,662.0813,663.9744,661.5982,663.9744,7498.0
2024-02-12 11:00:00,672.79,672.84,670.1,670.1,4201.0,663.3533,663.4025,660.701,660.701,4201.0
2024-02-12 11:05:00,669.93,672.35,669.62,671.82,2020.0,660.5334,662.9194,660.2277,662.3969,2020.0
2024-02-12 11:10:00,671.51,672.61,671.51,671.84,1683.0,662.0912,663.1758,662.0912,662.4166,1683.0
2024-02-12 11:15:00,672.58,673.68,671.76,673.53,2782.0,663.1462,664.2308,662.3377,664.0829,2782.0
2024-02-12 11:20:00,673.0,673.31,671.35,671.79,6107.0,663.5603,663.866,661.9334,662.3673,6107.0
2024-02-12 11:25:00,672.1,672.1,671.27,671.29,441.0,662.6729,662.6729,661.8546,661.8743,441.0
2024-02-12 11:30:00,671.46,672.89,671.46,672.89,600.0,662.0419,663.4518,662.0419,663.4518,600.0
2024-02-12 11:35:00,673.29,673.29,672.17,672.88,2194.0,663.8462,663.8462,662.7419,663.442,2194.0
2024-02-12 11:40:00,671.96,672.77,671.78,672.33,1356.0,662.5349,663.3335,662.3574,662.8997,1356.0
2024-02-12 11:45:00,672.32,672.32,671.58,671.58,848.0,662.8898,662.8898,662.1602,662.1602,848.0
2024-02-12 11:50:00,672.2,672.2,671.32,671.32,1295.0,662.7715,662.7715,661.9039,661.9039,1295.0
2024-02-12 11:55:00,672.01,672.18,670.6,670.6,1487.0,662.5842,662.7518,661.194,661.194,1487.0
2024-02-12 12:00:00,670.39,670.78,669.61,669.88,2479.0,660.9869,661.3714,660.2179,660.4841,2479.0
2024-02-12 12:05:00,669.87,670.54,669.86,670.14,2025.0,660.4742,661.1348,660.4643,660.7404,2025.0
2024-02-12 12:10:00,670.14,670.61,670.08,670.13,700.0,660.7404,661.2038,660.6813,660.7306,700.0
2024-02-12 12:15:00,670.19,670.26,670.03,670.23,3355.0,660.7897,660.8587,660.632,660.8292,3355.0
2024-02-12 12:20:00,670.22,670.57,669.53,670.04,1021.0,660.8193,661.1644,660.139,660.6418,1021.0
2024-02-12 12:25:00,669.16,670.0,669.03,669.58,1371.0,659.7742,660.6024,659.646,660.1883,1371.0
2024-02-12 12:30:00,669.54,669.54,668.75,669.4,3222.0,660.1488,660.1488,659.3699,660.0108,3222.0
2024-02-12 12:35:00,669.23,669.23,668.61,668.63,1310.0,659.8432,659.8432,659.2319,659.2516,1310.0
2024-02-12 12:40:00,669.0,669.02,668.33,668.33,2900.0,659.6164,659.6361,658.9558,658.9558,2900.0
2024-02-12 12:45:00,668.22,668.22,666.68,668.12,2142.0,658.8474,658.8474,657.329,658.7488,2142.0
2024-02-12 12:50:00,668.11,668.79,668.1,668.62,719.0,658.7389,659.4094,658.729,659.2417,719.0
2024-02-12 12:55:00,668.68,669.1,668.25,668.86,800.0,659.3009,659.715,658.8769,659.4784,800.0
2024-02-12 13:00:00,669.16,669.16,666.64,668.29,9452.0,659.7742,659.7742,657.2895,658.9164,9452.0
2024-02-12 13:05:00,667.9,667.9,667.58,667.7,400.0,658.5318,658.5318,658.2163,658.3346,400.0
2024-02-12 13:10:00,667.7,668.67,667.69,668.6,7438.0,658.3346,659.291,658.3248,659.222,7438.0
2024-02-12 13:15:00,668.21,668.21,668.16,668.16,503.0,658.8375,658.8375,658.7882,658.7882,503.0
2024-02-12 13:20:00,667.89,667.89,667.16,667.16,400.0,658.522,658.522,657.8022,657.8022,400.0
2024-02-12 13:25:00,666.91,666.91,665.75,665.75,4214.0,657.5557,657.5557,656.412,656.412,4214.0
2024-02-12 13:30:00,665.61,665.61,664.22,665.22,2098.0,656.274,656.274,654.9035,655.8894,2098.0
2024-02-12 13:35:00,664.59,665.57,664.0,664.0,1165.0,655.2683,656.2345,654.6865,654.6865,1165.0
2024-02-12 13:40:00,664.21,664.59,664.21,664.51,500.0,654.8936,655.2683,654.8936,655.1894,500.0
2024-02-12 13:45:00,665.95,666.5,665.33,665.43,615.0,656.6092,657.1515,655.9979,656.0965,615.0
2024-02-12 13:50:00,665.53,665.53,664.46,664.47,700.0,656.1951,656.1951,655.1401,655.1499,700.0
2024-02-12 13:55:00,664.25,664.74,664.25,664.48,945.0,654.933,655.4162,654.933,655.1598,945.0
2024-02-12 14:00:00,664.22,664.87,664.03,664.1,1694.0,654.9035,655.5443,654.7161,654.7851,1694.0
2024-02-12 14:05:00,663.87,663.88,662.94,663.76,528.0,654.5584,654.5682,653.6414,654.4499,528.0
2024-02-12 14:10:00,663.71,663.72,663.71,663.71,496.0,654.4006,654.4105,654.4006,654.4006,496.0
2024-02-12 14:15:00,662.67,662.67,659.0,659.0,3309.0,653.3752,653.3752,649.7567,649.7567,3309.0
2024-02-12 14:20:00,658.0,659.37,657.87,658.75,3881.0,648.7707,650.1215,648.6425,649.5102,3881.0
2024-02-12 14:25:00,659.07,659.27,658.46,659.27,900.0,649.8257,650.0229,649.2242,650.0229,900.0
2024-02-12 14:30:00,659.17,659.88,658.48,658.5,2065.0,649.9243,650.6243,649.244,649.2637,2065.0
2024-02-12 14:35:00,658.1,658.68,657.96,658.68,1115.0,648.8693,649.4412,648.7313,649.4412,1115.0
2024-02-12 14:40:00,658.5,660.24,658.48,659.71,7345.0,649.2637,650.9793,649.244,650.4567,7345.0
2024-02-12 14:45:00,660.23,661.0,660.2,660.2,2341.0,650.9694,651.7286,650.9398,650.9398,2341.0
2024-02-12 14:50:00,659.4,660.52,659.07,660.24,2144.0,650.1511,651.2554,649.8257,650.9793,2144.0
2024-02-12 14:55:00,660.24,660.24,660.24,660.24,0.0,650.9793,650.9793,650.9793,650.9793,0.0
2024-02-12 15:00:00,660.72,662.0,660.72,661.87,1432.0,651.4525,652.7146,651.4525,652.5864,1432.0
2024-02-12 15:05:00,661.73,662.25,661.72,662.25,400.0,652.4484,652.9611,652.4385,652.9611,400.0
2024-02-12 15:10:00,663.0,663.23,663.0,663.06,850.0,653.7006,653.9273,653.7006,653.7597,850.0
2024-02-12 15:15:00,662.69,662.92,662.38,662.92,1100.0,653.3949,653.6217,653.0893,653.6217,1100.0
2024-02-12 15:20:00,662.92,662.93,661.91,661.92,943.0,653.6217,653.6316,652.6259,652.6357,943.0
2024-02-12 15:25:00,662.02,662.64,662.0,662.22,901.0,652.7343,653.3456,652.7146,652.9315,901.0
2024-02-12 15:30:00,662.18,662.62,662.03,662.62,1583.0,652.8921,653.3259,652.7442,653.3259,1583.0
2024-02-12 15:35:00,662.45,663.0,662.42,662.65,2784.0,653.1583,653.7006,653.1287,653.3555,2784.0
2024-02-12 15:40:00,662.53,662.73,662.33,662.66,709.0,653.2372,653.4344,653.04,653.3653,709.0
2024-02-12 15:45:00,662.66,662.91,662.39,662.91,845.0,653.3653,653.6118,653.0991,653.6118,845.0
2024-02-12 15:50:00,662.71,663.15,661.58,662.13,4915.0,653.4146,653.8485,652.3005,652.8428,4915.0
2024-02-12 15:55:00,661.77,663.85,661.77,663.84,13739.0,652.4878,654.5386,652.4878,654.5288,13739.0
2024-02-13 09:30:00,639.05,641.72,629.88,635.11,36554.0,631.6991,634.3384,622.6346,627.8044,36554.0
2024-02-13 09:35:00,635.21,638.41,632.21,635.62,14003.0,627.9033,631.0665,624.9378,628.3086,14003.0
2024-02-13 09:40:00,635.74,637.16,631.11,636.39,11503.0,628.4272,629.8309,623.8504,629.0697,11503.0
2024-02-13 09:45:00,635.83,637.28,635.04,635.88,5297.0,628.5162,629.9495,627.7352,628.5656,5297.0
2024-02-13 09:50:00,636.71,637.72,634.44,636.95,5693.0,629.386,630.3844,627.1421,629.6233,5693.0
2024-02-13 09:55:00,636.19,636.47,633.13,633.43,3420.0,628.872,629.1488,625.8472,626.1438,3420.0
2024-02-13 10:00:00,633.14,634.0,632.01,633.81,2464.0,625.8571,626.7072,624.7401,626.5194,2464.0
2024-02-13 10:05:00,633.74,634.17,632.19,633.5,3312.0,626.4502,626.8752,624.918,626.213,3312.0
2024-02-13 10:10:00,632.78,635.18,632.78,634.7,2856.0,625.5012,627.8736,625.5012,627.3991,2856.0
2024-02-13 10:15:00,633.73,634.17,632.63,634.17,2713.0,626.4403,626.8752,625.353,626.8752,2713.0
2024-02-13 10:20:00,634.98,635.6,633.92,635.45,4204.0,627.6759,628.2888,626.6281,628.1405,4204.0
2024-02-13 10:25:00,636.01,638.6,636.01,637.38,2998.0,628.6941,631.2543,628.6941,630.0483,2998.0
2024-02-13 10:30:00,637.99,638.17,636.5,636.5,7335.0,630.6513,630.8292,629.1784,629.1784,7335.0
2024-02-13 10:35:00,636.64,638.53,635.9,638.27,5117.0,629.3168,631.1851,628.5853,630.9281,5117.0
2024-02-13 10:40:00,638.11,639.54,637.96,639.54,1586.0,630.7699,632.1835,630.6216,632.1835,1586.0
2024-02-13 10:45:00,640.12,640.86,638.92,638.92,6327.0,632.7568,633.4883,631.5706,631.5706,6327.0
2024-02-13 10:50:00,640.23,640.69,638.59,640.69,1237.0,632.8655,633.3202,631.2444,633.3202,1237.0
2024-02-13 10:55:00,639.81,640.02,638.14,638.95,4649.0,632.4504,632.658,630.7996,631.6003,4649.0
2024-02-13 11:00:00,639.14,640.77,638.81,640.52,2818.0,631.7881,633.3993,631.4619,633.1522,2818.0
2024-02-13 11:05:00,640.15,641.59,640.15,641.44,922.0,632.7865,634.2099,632.7865,634.0616,922.0
2024-02-13 11:10:00,641.36,642.23,641.11,642.2,1100.0,633.9825,634.8425,633.7354,634.8129,1100.0
2024-02-13 11:15:00,642.81,643.04,640.9,641.56,1385.0,635.4159,635.6432,633.5278,634.1802,1385.0
2024-02-13 11:20:00,642.57,642.85,642.45,642.45,822.0,635.1786,635.4554,635.06,635.06,822.0
2024-02-13 11:25:00,642.96,643.3,642.72,642.72,700.0,635.5641,635.9002,635.3269,635.3269,700.0
2024-02-13 11:30:00,643.23,644.76,643.23,644.7,1400.0,635.831,637.3434,635.831,637.2841,1400.0
2024-02-13 11:35:00,644.17,645.0,644.17,644.23,3873.0,636.7602,637.5807,636.7602,636.8195,3873.0
2024-02-13 11:40:00,644.7,645.05,643.84,644.23,2085.0,637.2841,637.6301,636.434,636.8195,2085.0
2024-02-13 11:45:00,644.41,645.58,644.4,645.57,300.0,636.9975,638.154,636.9876,638.1441,300.0
2024-02-13 11:50:00,645.56,645.56,643.39,643.44,1852.0,638.1342,638.1342,635.9892,636.0386,1852.0
2024-02-13 11:55:00,643.17,643.51,642.87,643.5,3181.0,635.7717,636.1078,635.4752,636.0979,3181.0
2024-02-13 12:00:00,643.51,643.51,641.4,641.48,3213.0,636.1078,636.1078,634.0221,634.1012,3213.0
2024-02-13 12:05:00,641.52,643.32,641.24,643.32,1315.0,634.1407,635.92,633.8639,635.92,1315.0
2024-02-13 12:10:00,643.33,643.33,641.98,642.71,4248.0,635.9299,635.9299,634.5954,635.317,4248.0
2024-02-13 12:15:00,642.87,642.87,642.34,642.65,1007.0,635.4752,635.4752,634.9513,635.2577,1007.0
2024-02-13 12:20:00,642.35,642.35,641.56,641.84,1552.0,634.9612,634.9612,634.1802,634.457,1552.0
2024-02-13 12:25:00,641.83,641.83,640.81,641.13,835.0,634.4471,634.4471,633.4389,633.7552,835.0
2024-02-13 12:30:00,641.11,642.57,641.11,642.53,809.0,633.7354,635.1786,633.7354,635.1391,809.0
2024-02-13 12:35:00,642.16,642.7,642.16,642.7,395.0,634.7733,635.3071,634.7733,635.3071,395.0
2024-02-13 12:40:00,642.71,643.33,642.71,643.24,809.0,635.317,635.9299,635.317,635.8409,809.0
2024-02-13 12:45:00,642.34,642.34,642.33,642.34,100.0,634.9513,634.9513,634.9414,634.9513,100.0
2024-02-13 12:50:00,641.66,641.9,640.0,640.0,1534.0,634.2791,634.5163,632.6382,632.6382,1534.0
2024-02-13 12:55:00,640.0,640.83,639.75,640.47,1875.0,632.6382,633.4586,632.3911,633.1028,1875.0
2024-02-13 13:00:00,641.38,641.5,640.5,640.55,3087.0,634.0023,634.1209,633.1324,633.1819,3087.0
2024-02-13 13:05:00,640.45,640.81,639.68,640.23,748.0,633.083,633.4389,632.3219,632.8655,748.0
2024-02-13 13:10:00,639.68,640.27,639.5,640.27,616.0,632.3219,632.9051,632.1439,632.9051,616.0
2024-02-13 13:15:00,640.2,641.02,640.2,640.99,1433.0,632.8359,633.6465,632.8359,633.6168,1433.0
2024-02-13 13:20:00,640.78,640.92,640.28,640.39,2013.0,633.4092,633.5476,632.915,633.0237,2013.0
2024-02-13 13:25:00,640.38,640.47,640.17,640.42,3611.0,633.0138,633.1028,632.8062,633.0534,3611.0
2024-02-13 13:30:00,640.49,640.49,640.0,640.06,1161.0,633.1225,633.1225,632.6382,632.6975,1161.0
2024-02-13 13:35:00,640.09,640.94,640.09,640.4,2030.0,632.7271,633.5674,632.7271,633.0336,2030.0
2024-02-13 13:40:00,641.68,641.68,640.98,641.04,413.0,634.2989,634.2989,633.6069,633.6662,413.0
2024-02-13 13:45:00,640.6,640.91,640.56,640.56,350.0,633.2313,633.5377,633.1917,633.1917,350.0
2024-02-13 13:50:00,641.04,641.04,640.12,640.12,1001.0,633.6662,633.6662,632.7568,632.7568,1001.0
2024-02-13 13:55:00,640.01,640.23,639.74,639.81,500.0,632.6481,632.8655,632.3812,632.4504,500.0
2024-02-13 14:00:00,639.78,639.78,637.99,637.99,1760.0,632.4207,632.4207,630.6513,630.6513,1760.0
2024-02-13 14:05:00,637.4,637.4,636.85,637.18,500.0,630.0681,630.0681,629.5244,629.8506,500.0
2024-02-13 14:10:00,636.8,636.8,635.16,635.42,13873.0,629.475,629.475,627.8539,628.1109,13873.0
2024-02-13 14:15:00,635.0,635.0,633.56,634.8,3626.0,627.6957,627.6957,626.2723,627.498,3626.0
2024-02-13 14:20:00,634.63,634.8,633.16,633.16,1871.0,627.33,627.498,625.8769,625.8769,1871.0
2024-02-13 14:25:00,633.01,634.5,632.91,634.14,1924.0,625.7286,627.2014,625.6297,626.8456,1924.0
2024-02-13 14:30:00,634.39,634.58,632.94,634.13,3441.0,627.0927,627.2805,625.6594,626.8357,3441.0
2024-02-13 14:35:00,634.16,634.62,633.79,634.62,891.0,626.8654,627.3201,626.4996,627.3201,891.0
2024-02-13 14:40:00,635.2,635.41,634.51,634.51,2523.0,627.8934,628.101,627.2113,627.2113,2523.0
2024-02-13 14:45:00,632.41,632.41,632.41,632.41,100.0,625.1355,625.1355,625.1355,625.1355,100.0
2024-02-13 14:50:00,632.47,632.47,631.03,631.18,3014.0,625.1948,625.1948,623.7714,623.9196,3014.0
2024-02-13 14:55:00,631.6,631.82,630.67,631.07,6245.0,624.3348,624.5523,623.4155,623.8109,6245.0
2024-02-13 15:00:00,630.91,632.01,630.39,630.47,3263.0,623.6527,624.7401,623.1387,623.2178,3263.0
2024-02-13 15:05:00,630.52,631.06,630.52,630.78,9389.0,623.2672,623.801,623.2672,623.5242,9389.0
2024-02-13 15:10:00,630.77,631.29,629.67,631.25,6924.0,623.5144,624.0284,622.427,623.9888,6924.0
2024-02-13 15:15:00,631.12,631.44,630.04,630.45,5179.0,623.8603,624.1766,622.7928,623.198,5179.0
2024-02-13 15:20:00,630.16,630.63,629.69,629.7,3432.0,622.9114,623.376,622.4468,622.4567,3432.0
2024-02-13 15:25:00,629.75,631.68,629.58,631.6,7004.0,622.5061,624.4139,622.338,624.3348,7004.0
2024-02-13 15:30:00,631.45,632.23,631.16,631.91,8491.0,624.1865,624.9576,623.8999,624.6412,8491.0
2024-02-13 15:35:00,631.89,632.43,631.45,632.37,15794.0,624.6215,625.1553,624.1865,625.096,15794.0
2024-02-13 15:40:00,632.61,634.15,632.49,633.9,5789.0,625.3332,626.8555,625.2146,626.6084,5789.0
2024-02-13 15:45:00,633.78,634.23,633.17,633.69,7240.0,626.4897,626.9346,625.8867,626.4008,7240.0
2024-02-13 15:50:00,633.88,634.2,631.57,633.82,8695.0,626.5886,626.9049,624.3052,626.5293,8695.0
2024-02-13 15:55:00,634.3,636.9,634.3,636.88,16308.0,627.0037,629.5738,627.0037,629.5541,16308.0
2024-02-14 09:30:00,646.99,650.98,645.39,646.27,6226.0,639.5478,643.4919,637.9662,638.8361,6226.0
2024-02-14 09:35:00,644.75,647.73,644.55,645.51,4486.0,637.3335,640.2793,637.1358,638.0848,4486.0
2024-02-14 09:40:00,645.19,647.51,645.19,646.3,1499.0,637.7685,640.0618,637.7685,638.8657,1499.0
2024-02-14 09:45:00,646.82,648.5,645.32,645.33,1470.0,639.3797,641.0404,637.897,637.9069,1470.0
2024-02-14 09:50:00,646.07,646.49,645.41,646.49,1702.0,638.6384,639.0535,637.986,639.0535,1702.0
2024-02-14 09:55:00,647.04,649.8,647.04,649.8,3252.0,639.5972,642.3255,639.5972,642.3255,3252.0
2024-02-14 10:00:00,650.42,652.58,649.35,649.67,4755.0,642.9383,645.0735,641.8806,642.197,4755.0
2024-02-14 10:05:00,650.28,651.69,649.99,650.59,2150.0,642.7999,644.1937,642.5133,643.1064,2150.0
2024-02-14 10:10:00,651.65,651.93,651.65,651.93,200.0,644.1542,644.431,644.1542,644.431,200.0
2024-02-14 10:15:00,651.83,653.54,651.55,652.85,3442.0,644.3321,646.0224,644.0553,645.3404,3442.0
2024-02-14 10:20:00,652.66,653.77,652.1,652.62,3453.0,645.1526,646.2498,644.599,645.113,3453.0
2024-02-14 10:25:00,652.35,652.43,651.42,651.42,2792.0,644.8461,644.9252,643.9268,643.9268,2792.0
2024-02-14 10:30:00,651.54,651.63,651.12,651.13,1034.0,644.0454,644.1344,643.6303,643.6402,1034.0
2024-02-14 10:35:00,651.04,651.04,649.03,649.03,2020.0,643.5512,643.5512,641.5643,641.5643,2020.0
2024-02-14 10:40:00,647.79,647.79,646.2,646.2,1004.0,640.3386,640.3386,638.7669,638.7669,1004.0
2024-02-14 10:45:00,646.53,647.83,646.53,647.25,1104.0,639.0931,640.3781,639.0931,639.8048,1104.0
2024-02-14 10:50:00,647.59,647.85,646.38,647.29,5801.0,640.1409,640.3979,638.9448,639.8443,5801.0
2024-02-14 10:55:00,646.55,647.14,645.42,646.52,1100.0,639.1128,639.6961,637.9958,639.0832,1100.0
2024-02-14 11:00:00,645.93,645.93,643.15,644.86,4577.0,638.5,638.5,635.7519,637.4423,4577.0
2024-02-14 11:05:00,645.17,647.49,645.16,647.49,4019.0,637.7487,640.042,637.7388,640.042,4019.0
2024-02-14 11:10:00,647.3,649.35,647.29,648.71,3356.0,639.8542,641.8806,639.8443,641.248,3356.0
2024-02-14 11:15:00,647.91,648.44,647.61,648.44,1201.0,640.4572,640.9811,640.1606,640.9811,1201.0
2024-02-14 11:20:00,647.94,649.76,647.94,649.76,2887.0,640.4869,642.2859,640.4869,642.2859,2887.0
2024-02-14 11:25:00,650.29,650.81,649.91,650.81,1519.0,642.8098,643.3238,642.4342,643.3238,1519.0
2024-02-14 11:30:00,650.86,651.15,649.31,650.52,1540.0,643.3733,643.6599,641.8411,643.0372,1540.0
2024-02-14 11:35:00,650.71,650.79,650.58,650.79,900.0,643.225,643.3041,643.0965,643.3041,900.0
2024-02-14 11:40:00,650.81,651.1,649.93,650.07,2018.0,643.3238,643.6105,642.454,642.5924,2018.0
2024-02-14 11:45:00,650.51,651.96,650.51,651.96,701.0,643.0273,644.4606,643.0273,644.4606,701.0
2024-02-14 11:50:00,651.99,652.03,651.45,651.47,2309.0,644.4903,644.5298,643.9565,643.9762,2309.0
2024-02-14 11:55:00,650.7,650.7,649.53,650.19,1720.0,643.2151,643.2151,642.0586,642.711,1720.0
2024-02-14 12:00:00,649.42,649.63,649.06,649.63,914.0,641.9498,642.1574,641.594,642.1574,914.0
2024-02-14 12:05:00,648.89,649.97,648.0,649.94,1128.0,641.4259,642.4935,640.5462,642.4638,1128.0
2024-02-14 12:10:00,650.0,651.65,650.0,651.25,1501.0,642.5232,644.1542,642.5232,643.7588,1501.0
2024-02-14 12:15:00,651.46,651.71,651.45,651.71,400.0,643.9664,644.2135,643.9565,644.2135,400.0
2024-02-14 12:20:00,651.52,652.53,651.49,652.52,2626.0,644.0257,645.0241,643.996,645.0142,2626.0
2024-02-14 12:25:00,651.49,653.04,651.49,652.39,2650.0,643.996,645.5282,643.996,644.8857,2650.0
2024-02-14 12:30:00,652.53,652.6,651.89,651.89,818.0,645.0241,645.0932,644.3914,644.3914,818.0
2024-02-14 12:35:00,651.97,652.32,650.77,650.77,1550.0,644.4705,644.8165,643.2843,643.2843,1550.0
2024-02-14 12:40:00,650.94,651.81,650.94,651.8,1326.0,643.4523,644.3123,643.4523,644.3025,1326.0
2024-02-14 12:45:00,651.37,651.38,650.77,650.81,913.0,643.8774,643.8873,643.2843,643.3238,913.0
2024-02-14 12:50:00,651.37,651.91,651.36,651.57,1100.0,643.8774,644.4112,643.8675,644.0751,1100.0
2024-02-14 12:55:00,651.63,652.27,651.63,652.26,870.0,644.1344,644.767,644.1344,644.7572,870.0
2024-02-14 13:00:00,652.23,653.32,651.94,653.32,3255.0,644.7275,645.805,644.4408,645.805,3255.0
2024-02-14 13:05:00,653.27,653.28,652.55,652.55,502.0,645.7555,645.7654,645.0438,645.0438,502.0
2024-02-14 13:10:00,652.0,652.33,651.76,651.77,3319.0,644.5001,644.8264,644.2629,644.2728,3319.0
2024-02-14 13:15:00,652.38,652.86,652.23,652.55,1030.0,644.8758,645.3503,644.7275,645.0438,1030.0
2024-02-14 13:20:00,653.04,653.3,652.81,652.92,2601.0,645.5282,645.7852,645.3008,645.4096,2601.0
2024-02-14 13:25:00,653.14,653.65,653.03,653.17,3101.0,645.627,646.1312,645.5183,645.6567,3101.0
2024-02-14 13:30:00,653.73,654.25,653.35,654.25,1701.0,646.2102,646.7243,645.8346,646.7243,1701.0
2024-02-14 13:35:00,654.2,655.21,654.19,655.16,2576.0,646.6748,647.6732,646.665,647.6238,2576.0
2024-02-14 13:40:00,655.17,655.2,654.07,654.47,1300.0,647.6337,647.6633,646.5463,646.9417,1300.0
2024-02-14 13:45:00,654.47,654.47,654.47,654.47,0.0,646.9417,646.9417,646.9417,646.9417,0.0
2024-02-14 13:50:00,654.46,655.38,654.45,655.37,2023.0,646.9319,647.8413,646.922,647.8314,2023.0
2024-02-14 13:55:00,655.39,655.59,654.69,654.69,915.0,647.8512,648.0489,647.1592,647.1592,915.0
2024-02-14 14:00:00,655.01,655.01,654.64,654.79,600.0,647.4755,647.4755,647.1098,647.2581,600.0
2024-02-14 14:05:00,652.91,653.7,652.9,653.17,1704.0,645.3997,646.1806,645.3898,645.6567,1704.0
2024-02-14 14:10:00,653.39,653.53,653.21,653.52,1020.0,645.8742,646.0126,645.6962,646.0027,1020.0
2024-02-14 14:15:00,654.25,654.48,653.62,654.33,1700.0,646.7243,646.9516,646.1015,646.8033,1700.0
2024-02-14 14:20:00,654.95,655.33,654.47,654.75,600.0,647.4162,647.7918,646.9417,647.2185,600.0
2024-02-14 14:25:00,655.4,656.11,655.02,656.11,1665.0,647.861,648.5629,647.4854,648.5629,1665.0
2024-02-14 14:30:00,656.03,656.43,655.84,655.97,1054.0,648.4838,648.8792,648.296,648.4245,1054.0
2024-02-14 14:35:00,655.71,656.61,655.71,655.82,1624.0,648.1675,649.0571,648.1675,648.2762,1624.0
2024-02-14 14:40:00,655.83,655.9,655.82,655.89,300.0,648.2861,648.3553,648.2762,648.3454,300.0
2024-02-14 14:45:00,655.56,655.78,655.05,655.16,900.0,648.0192,648.2367,647.5151,647.6238,900.0
2024-02-14 14:50:00,654.79,654.79,654.54,654.57,601.0,647.2581,647.2581,647.0109,647.0406,601.0
2024-02-14 14:55:00,654.4,655.52,654.39,655.51,1332.0,646.8725,647.9797,646.8627,647.9698,1332.0
2024-02-14 15:00:00,655.82,656.0,655.01,655.09,2091.0,648.2762,648.4541,647.4755,647.5546,2091.0
2024-02-14 15:05:00,655.82,655.82,655.21,655.29,1200.0,648.2762,648.2762,647.6732,647.7523,1200.0
2024-02-14 15:10:00,654.92,655.4,654.68,654.81,1880.0,647.3866,647.861,647.1493,647.2778,1880.0
2024-02-14 15:15:00,655.18,656.59,655.18,656.59,2903.0,647.6436,649.0374,647.6436,649.0374,2903.0
2024-02-14 15:20:00,656.36,656.85,656.36,656.6,1000.0,648.81,649.2944,648.81,649.0472,1000.0
2024-02-14 15:25:00,656.88,657.99,656.87,657.12,4343.0,649.324,650.4212,649.3141,649.5613,4343.0
2024-02-14 15:30:00,657.15,657.17,655.4,655.41,2788.0,649.5909,649.6107,647.861,647.8709,2788.0
2024-02-14 15:35:00,655.52,655.96,654.91,655.96,3702.0,647.9797,648.4146,647.3767,648.4146,3702.0
2024-02-14 15:40:00,656.07,656.37,654.43,654.43,5239.0,648.5233,648.8199,646.9022,646.9022,5239.0
2024-02-14 15:45:00,654.24,654.3,653.61,653.79,3772.0,646.7144,646.7737,646.0916,646.2696,3772.0
2024-02-14 15:50:00,654.08,655.13,654.08,654.66,7188.0,646.5562,647.5941,646.5562,647.1296,7188.0
2024-02-14 15:55:00,654.95,655.22,653.7,654.32,35367.0,647.4162,647.6831,646.1806,646.7935,35367.0
2024-02-15 09:30:00,655.05,661.58,655.05,659.98,5666.0,647.5151,653.97,647.5151,652.3884,5666.0
2024-02-15 09:35:00,659.1,660.16,653.27,654.11,3294.0,651.5185,652.5663,645.7555,646.5859,3294.0
2024-02-15 09:40:00,654.7,655.96,654.1,655.53,3694.0,647.1691,648.4146,646.576,647.9895,3694.0
2024-02-15 09:45:00,655.0,655.22,653.12,653.12,1347.0,647.4656,647.6831,645.6073,645.6073,1347.0
2024-02-15 09:50:00,651.66,652.1,648.05,648.05,3393.0,644.1641,644.599,640.5956,640.5956,3393.0
2024-02-15 09:55:00,648.74,650.11,648.0,648.79,2085.0,641.2776,642.6319,640.5462,641.3271,2085.0
2024-02-15 10:00:00,648.86,653.05,648.86,651.12,3428.0,641.3963,645.5381,641.3963,643.6303,3428.0
2024-02-15 10:05:00,651.1,654.22,651.1,653.92,681.0,643.6105,646.6946,643.6105,646.3981,681.0
2024-02-15 10:10:00,655.05,656.39,654.68,655.35,1710.0,647.5151,648.8397,647.1493,647.8116,1710.0
2024-02-15 10:15:00,656.56,658.62,656.56,658.62,700.0,649.0077,651.044,649.0077,651.044,700.0
2024-02-15 10:20:00,657.91,658.92,656.46,656.71,3001.0,650.3422,651.3405,648.9088,649.156,3001.0
2024-02-15 10:25:00,657.01,657.25,655.48,655.78,3012.0,649.4525,649.6898,647.9401,648.2367,3012.0
2024-02-15 10:30:00,653.93,655.87,653.34,654.13,4437.0,646.4079,648.3256,645.8247,646.6056,4437.0
2024-02-15 10:35:00,654.17,655.43,653.85,654.75,1781.0,646.6452,647.8907,646.3289,647.2185,1781.0
2024-02-15 10:40:00,655.0,655.0,653.22,653.25,1009.0,647.4656,647.4656,645.7061,645.7358,1009.0
2024-02-15 10:45:00,653.91,653.91,653.56,653.57,300.0,646.3882,646.3882,646.0422,646.0521,300.0
2024-02-15 10:50:00,653.67,655.59,653.66,655.0,1609.0,646.1509,648.0489,646.1411,647.4656,1609.0
2024-02-15 10:55:00,654.83,654.83,654.67,654.67,300.0,647.2976,647.2976,647.1394,647.1394,300.0
2024-02-15 11:00:00,655.55,655.55,654.19,654.19,1000.0,648.0093,648.0093,646.665,646.665,1000.0
2024-02-15 11:05:00,653.66,654.91,653.47,653.47,1400.0,646.1411,647.3767,645.9532,645.9532,1400.0
2024-02-15 11:10:00,654.83,654.88,654.83,654.88,200.0,647.2976,647.347,647.2976,647.347,200.0
2024-02-15 11:15:00,654.63,654.77,654.63,654.77,335.0,647.0999,647.2383,647.0999,647.2383,335.0
2024-02-15 11:20:00,654.89,655.22,654.74,655.22,1228.0,647.3569,647.6831,647.2086,647.6831,1228.0
2024-02-15 11:25:00,655.87,656.14,655.75,656.13,1064.0,648.3256,648.5925,648.207,648.5826,1064.0
2024-02-15 11:30:00,655.85,656.7,655.47,655.79,2827.0,648.3059,649.1461,647.9302,648.2466,2827.0
2024-02-15 11:35:00,656.06,657.22,656.06,657.22,3100.0,648.5134,649.6601,648.5134,649.6601,3100.0
2024-02-15 11:40:00,657.11,657.35,657.1,657.27,1700.0,649.5514,649.7886,649.5415,649.7095,1700.0
2024-02-15 11:45:00,657.49,657.64,656.63,656.63,1301.0,649.927,650.0753,649.0769,649.0769,1301.0
2024-02-15 11:50:00,656.2,656.2,656.2,656.2,109.0,648.6518,648.6518,648.6518,648.6518,109.0
2024-02-15 11:55:00,656.47,656.47,654.86,655.97,774.0,648.9187,648.9187,647.3273,648.4245,774.0
2024-02-15 12:00:00,656.5,656.61,656.07,656.07,800.0,648.9484,649.0571,648.5233,648.5233,800.0
2024-02-15 12:05:00,656.15,656.15,655.66,655.66,1037.0,648.6024,648.6024,648.118,648.118,1037.0
2024-02-15 12:10:00,656.36,656.4,655.59,655.71,2544.0,648.81,648.8495,648.0489,648.1675,2544.0
2024-02-15 12:15:00,655.47,656.17,654.6,656.17,648.0,647.9302,648.6222,647.0702,648.6222,648.0
2024-02-15 12:20:00,655.87,655.87,654.68,655.4,3350.0,648.3256,648.3256,647.1493,647.861,3350.0
2024-02-15 12:25:00,655.66,655.66,655.34,655.34,701.0,648.118,648.118,647.8017,647.8017,701.0
2024-02-15 12:30:00,654.88,654.88,654.47,654.47,300.0,647.347,647.347,646.9417,646.9417,300.0
2024-02-15 12:35:00,655.14,655.2,655.14,655.2,200.0,647.604,647.6633,647.604,647.6633,200.0
2024-02-15 12:40:00,655.44,655.44,655.44,655.44,100.0,647.9006,647.9006,647.9006,647.9006,100.0
2024-02-15 12:45:00,655.61,656.02,655.24,655.24,855.0,648.0686,648.4739,647.7029,647.7029,855.0
2024-02-15 12:50:00,655.23,655.49,655.22,655.49,2030.0,647.693,647.95,647.6831,647.95,2030.0
2024-02-15 12:55:00,655.33,656.18,654.97,654.98,2930.0,647.7918,648.6321,647.436,647.4459,2930.0
2024-02-15 13:00:00,655.09,655.25,654.98,654.98,820.0,647.5546,647.7128,647.4459,647.4459,820.0
2024-02-15 13:05:00,655.5,656.96,655.5,656.96,2120.0,647.9599,649.4031,647.9599,649.4031,2120.0
2024-02-15 13:10:00,656.99,658.05,656.99,657.71,1881.0,649.4328,650.4806,649.4328,650.1445,1881.0
2024-02-15 13:15:00,658.11,658.76,657.77,658.76,1100.0,650.5399,651.1824,650.2038,651.1824,1100.0
2024-02-15 13:20:00,659.0,659.0,658.37,658.37,325.0,651.4196,651.4196,650.7969,650.7969,325.0
2024-02-15 13:25:00,658.01,658.01,656.63,656.63,4002.0,650.441,650.441,649.0769,649.0769,4002.0
2024-02-15 13:30:00,656.97,657.13,656.07,656.07,1800.0,649.413,649.5711,648.5233,648.5233,1800.0
2024-02-15 13:35:00,656.23,656.23,656.23,656.23,400.0,648.6815,648.6815,648.6815,648.6815,400.0
2024-02-15 13:40:00,656.75,656.88,656.17,656.52,1987.0,649.1955,649.324,648.6222,648.9682,1987.0
2024-02-15 13:45:00,656.85,657.21,656.78,657.0,1312.0,649.2944,649.6502,649.2252,649.4426,1312.0
2024-02-15 13:50:00,657.23,658.01,657.04,657.24,3285.0,649.67,650.441,649.4822,649.6799,3285.0
2024-02-15 13:55:00,656.69,658.23,656.69,658.23,700.0,649.1362,650.6585,649.1362,650.6585,700.0
2024-02-15 14:00:00,658.72,658.95,658.72,658.95,200.0,651.1429,651.3702,651.1429,651.3702,200.0
2024-02-15 14:05:00,658.96,659.97,658.95,659.88,1731.0,651.3801,652.3785,651.3702,652.2895,1731.0
2024-02-15 14:10:00,660.0,660.0,658.78,658.78,538.0,652.4081,652.4081,651.2022,651.2022,538.0
2024-02-15 14:15:00,658.94,659.32,658.92,658.94,549.0,651.3603,651.7359,651.3405,651.3603,549.0
2024-02-15 14:20:00,658.8,658.8,658.8,658.8,115.0,651.2219,651.2219,651.2219,651.2219,115.0
2024-02-15 14:25:00,658.51,659.44,658.34,658.92,2310.0,650.9353,651.8546,650.7672,651.3405,2310.0
2024-02-15 14:30:00,660.29,660.78,660.29,660.78,800.0,652.6948,653.1792,652.6948,653.1792,800.0
2024-02-15 14:35:00,661.14,661.62,660.94,660.94,1105.0,653.535,654.0095,653.3373,653.3373,1105.0
2024-02-15 14:40:00,661.16,661.16,660.65,660.79,373.0,653.5548,653.5548,653.0506,653.189,373.0
2024-02-15 14:45:00,661.25,661.33,660.63,660.63,700.0,653.6437,653.7228,653.0309,653.0309,700.0
2024-02-15 14:50:00,660.73,661.76,660.5,661.76,1315.0,653.1297,654.1479,652.9024,654.1479,1315.0
2024-02-15 14:55:00,661.59,662.06,660.83,661.39,2405.0,653.9798,654.4444,653.2286,653.7821,2405.0
2024-02-15 15:00:00,661.29,661.61,661.05,661.18,650.0,653.6833,653.9996,653.446,653.5746,650.0
2024-02-15 15:05:00,661.2,661.2,659.67,659.68,2246.0,653.5943,653.5943,652.0819,652.0918,2246.0
2024-02-15 15:10:00,659.72,661.13,659.72,660.97,2147.0,652.1313,653.5251,652.1313,653.367,2147.0
2024-02-15 15:15:00,661.54,661.75,660.29,660.44,2425.0,653.9304,654.138,652.6948,652.8431,2425.0
2024-02-15 15:20:00,660.48,660.91,659.85,659.85,1000.0,652.8826,653.3077,652.2599,652.2599,1000.0
2024-02-15 15:25:00,660.2,661.86,660.2,661.85,827.0,652.6058,654.2467,652.6058,654.2368,827.0
2024-02-15 15:30:00,661.53,661.65,661.53,661.64,300.0,653.9205,654.0391,653.9205,654.0293,300.0
2024-02-15 15:35:00,661.84,661.84,660.9,660.9,1213.0,654.227,654.227,653.2978,653.2978,1213.0
2024-02-15 15:40:00,660.66,661.78,660.66,661.69,874.0,653.0605,654.1677,653.0605,654.0787,874.0
2024-02-15 15:45:00,660.8,660.81,659.84,659.84,3559.0,653.1989,653.2088,652.25,652.25,3559.0
2024-02-15 15:50:00,659.05,660.07,659.05,659.7,4008.0,651.4691,652.4773,651.4691,652.1116,4008.0
2024-02-15 15:55:00,659.82,661.16,659.56,660.97,10492.0,652.2302,653.5548,651.9732,653.367,10492.0
2024-02-16 09:30:00,659.27,659.93,654.47,657.08,11628.0,651.6865,652.3389,646.9417,649.5217,11628.0
2024-02-16 09:35:00,658.67,660.32,658.67,659.15,1537.0,651.0934,652.7244,651.0934,651.5679,1537.0
2024-02-16 09:40:00,660.47,660.47,657.63,657.79,2587.0,652.8727,652.8727,650.0654,650.2235,2587.0
2024-02-16 09:45:00,656.7,657.64,656.5,657.3,820.0,649.1461,650.0753,648.9484,649.7392,820.0
2024-02-16 09:50:00,657.03,657.29,655.5,655.5,850.0,649.4723,649.7293,647.9599,647.9599,850.0
2024-02-16 09:55:00,652.76,654.87,652.76,654.57,696.0,645.2514,647.3371,645.2514,647.0406,696.0
2024-02-16 10:00:00,656.0,656.0,653.69,655.86,4171.0,648.4541,648.4541,646.1707,648.3157,4171.0
2024-02-16 10:05:00,655.76,658.8,655.76,658.8,1818.0,648.2169,651.2219,648.2169,651.2219,1818.0
2024-02-16 10:10:00,658.81,660.17,658.81,659.43,5410.0,651.2318,652.5762,651.2318,651.8447,5410.0
2024-02-16 10:15:00,659.64,659.64,658.68,658.74,776.0,652.0523,652.0523,651.1033,651.1626,776.0
2024-02-16 10:20:00,658.68,658.74,656.98,657.25,1951.0,651.1033,651.1626,649.4229,649.6898,1951.0
2024-02-16 10:25:00,657.95,657.95,657.05,657.05,1136.0,650.3817,650.3817,649.4921,649.4921,1136.0
2024-02-16 10:30:00,657.0,658.23,656.56,657.96,1549.0,649.4426,650.6585,649.0077,650.3916,1549.0
2024-02-16 10:35:00,658.32,658.32,657.0,657.48,1447.0,650.7475,650.7475,649.4426,649.9171,1447.0
2024-02-16 10:40:00,657.28,659.0,657.14,659.0,1477.0,649.7194,651.4196,649.581,651.4196,1477.0
2024-02-16 10:45:00,659.91,659.91,657.59,657.6,2307.0,652.3192,652.3192,650.0258,650.0357,2307.0
2024-02-16 10:50:00,656.98,657.59,656.89,657.58,1640.0,649.4229,650.0258,649.3339,650.016,1640.0
2024-02-16 10:55:00,657.55,657.55,656.56,656.8,3934.0,649.9863,649.9863,649.0077,649.2449,3934.0
2024-02-16 11:00:00,656.31,656.31,656.16,656.16,700.0,648.7606,648.7606,648.6123,648.6123,700.0
2024-02-16 11:05:00,656.7,656.7,656.7,656.7,100.0,649.1461,649.1461,649.1461,649.1461,100.0
2024-02-16 11:10:00,657.13,657.71,657.13,657.19,2900.0,649.5711,650.1445,649.5711,649.6304,2900.0
2024-02-16 11:15:00,657.24,658.83,657.23,658.56,1832.0,649.6799,651.2516,649.67,650.9847,1832.0
2024-02-16 11:20:00,658.75,658.76,658.75,658.75,151.0,651.1725,651.1824,651.1725,651.1725,151.0
2024-02-16 11:25:00,659.1,659.12,657.65,657.66,1703.0,651.5185,651.5382,650.0852,650.095,1703.0
2024-02-16 11:30:00,657.78,657.78,657.03,657.04,999.0,650.2137,650.2137,649.4723,649.4822,999.0
2024-02-16 11:35:00,656.56,657.31,655.84,656.65,800.0,649.0077,649.7491,648.296,649.0967,800.0
2024-02-16 11:40:00,656.05,658.13,656.04,657.6,757.0,648.5036,650.5596,648.4937,650.0357,757.0
2024-02-16 11:45:00,657.9,657.97,657.6,657.64,800.0,650.3323,650.4015,650.0357,650.0753,800.0
2024-02-16 11:50:00,657.46,657.55,656.62,656.63,900.0,649.8973,649.9863,649.067,649.0769,900.0
2024-02-16 11:55:00,655.75,656.87,655.74,656.79,600.0,648.207,649.3141,648.1971,649.2351,600.0
2024-02-16 12:00:00,656.77,657.29,656.5,656.84,2316.0,649.2153,649.7293,648.9484,649.2845,2316.0
2024-02-16 12:05:00,656.5,656.61,655.86,656.61,3466.0,648.9484,649.0571,648.3157,649.0571,3466.0
2024-02-16 12:10:00,656.11,656.11,655.44,655.9,1113.0,648.5629,648.5629,647.9006,648.3553,1113.0
2024-02-16 12:15:00,655.32,656.15,655.07,655.38,2690.0,647.782,648.6024,647.5348,647.8413,2690.0
2024-02-16 12:20:00,656.25,656.46,656.25,656.46,300.0,648.7013,648.9088,648.7013,648.9088,300.0
2024-02-16 12:25:00,656.37,657.28,656.13,657.27,1403.0,648.8199,649.7194,648.5826,649.7095,1403.0
2024-02-16 12:30:00,657.42,657.7,657.42,657.68,1073.0,649.8578,650.1346,649.8578,650.1148,1073.0
2024-02-16 12:35:00,657.1,657.11,657.04,657.11,600.0,649.5415,649.5514,649.4822,649.5514,600.0
2024-02-16 12:40:00,657.44,657.44,657.43,657.44,100.0,649.8776,649.8776,649.8677,649.8776,100.0
2024-02-16 12:45:00,657.4,658.06,657.4,657.46,399.0,649.838,650.4904,649.838,649.8973,399.0
2024-02-16 12:50:00,657.3,657.36,656.15,656.15,1797.0,649.7392,649.7985,648.6024,648.6024,1797.0
2024-02-16 12:55:00,656.1,656.11,655.29,655.29,507.0,648.553,648.5629,647.7523,647.7523,507.0
2024-02-16 13:00:00,655.34,655.34,654.66,654.66,1291.0,647.8017,647.8017,647.1296,647.1296,1291.0
2024-02-16 13:05:00,653.88,654.08,653.36,654.08,1150.0,646.3585,646.5562,645.8445,646.5562,1150.0
2024-02-16 13:10:00,653.79,653.79,653.46,653.46,300.0,646.2696,646.2696,645.9434,645.9434,300.0
2024-02-16 13:15:00,652.69,653.8,652.68,653.37,1924.0,645.1822,646.2794,645.1723,645.8544,1924.0
2024-02-16 13:20:00,653.55,654.49,653.55,654.49,2300.0,646.0323,646.9615,646.0323,646.9615,2300.0
2024-02-16 13:25:00,654.51,654.52,653.67,654.01,1722.0,646.9813,646.9912,646.1509,646.487,1722.0
2024-02-16 13:30:00,654.12,654.48,653.9,653.9,1470.0,646.5958,646.9516,646.3783,646.3783,1470.0
2024-02-16 13:35:00,653.79,654.39,653.7,654.19,1842.0,646.2696,646.8627,646.1806,646.665,1842.0
2024-02-16 13:40:00,654.26,654.65,654.21,654.65,500.0,646.7342,647.1197,646.6847,647.1197,500.0
2024-02-16 13:45:00,654.69,654.71,654.54,654.59,1213.0,647.1592,647.179,647.0109,647.0604,1213.0
2024-02-16 13:50:00,654.66,654.68,654.25,654.25,600.0,647.1296,647.1493,646.7243,646.7243,600.0
2024-02-16 13:55:00,654.05,654.58,654.05,654.58,1200.0,646.5266,647.0505,646.5266,647.0505,1200.0
2024-02-16 14:00:00,654.71,655.44,654.64,655.44,1200.0,647.179,647.9006,647.1098,647.9006,1200.0
2024-02-16 14:05:00,655.52,656.08,655.52,655.95,2208.0,647.9797,648.5332,647.9797,648.4047,2208.0
2024-02-16 14:10:00,655.83,656.2,655.46,655.65,2778.0,648.2861,648.6518,647.9203,648.1082,2778.0
2024-02-16 14:15:00,655.81,655.87,655.51,655.61,1800.0,648.2663,648.3256,647.9698,648.0686,1800.0
2024-02-16 14:20:00,654.96,655.02,654.1,654.59,1048.0,647.4261,647.4854,646.576,647.0604,1048.0
2024-02-16 14:25:00,654.62,654.76,654.05,654.07,1900.0,647.09,647.2284,646.5266,646.5463,1900.0
2024-02-16 14:30:00,653.83,654.3,653.44,653.77,2800.0,646.3091,646.7737,645.9236,646.2498,2800.0
2024-02-16 14:35:00,653.79,653.79,652.87,652.87,400.0,646.2696,646.2696,645.3601,645.3601,400.0
2024-02-16 14:40:00,652.97,653.35,652.48,653.11,1204.0,645.459,645.8346,644.9746,645.5974,1204.0
2024-02-16 14:45:00,651.13,651.13,648.71,650.74,2100.0,643.6402,643.6402,641.248,643.2546,2100.0
2024-02-16 14:50:00,650.91,651.32,650.31,650.79,1557.0,643.4227,643.828,642.8296,643.3041,1557.0
2024-02-16 14:55:00,651.46,651.63,651.45,651.63,483.0,643.9664,644.1344,643.9565,644.1344,483.0
2024-02-16 15:00:00,651.69,652.31,651.36,651.79,3386.0,644.1937,644.8066,643.8675,644.2926,3386.0
2024-02-16 15:05:00,652.01,652.74,651.68,652.11,2574.0,644.51,645.2316,644.1838,644.6089,2574.0
2024-02-16 15:10:00,652.37,654.08,652.37,654.01,4650.0,644.8659,646.5562,644.8659,646.487,4650.0
2024-02-16 15:15:00,653.5,654.72,653.42,654.44,2600.0,645.9829,647.1889,645.9038,646.9121,2600.0
2024-02-16 15:20:00,654.06,654.4,653.15,654.09,2957.0,646.5365,646.8725,645.6369,646.5661,2957.0
2024-02-16 15:25:00,653.97,654.05,653.61,653.76,2300.0,646.4475,646.5266,646.0916,646.2399,2300.0
2024-02-16 15:30:00,654.01,654.06,652.57,653.02,1713.0,646.487,646.5365,645.0636,645.5084,1713.0
2024-02-16 15:35:00,653.27,653.27,652.54,652.77,4329.0,645.7555,645.7555,645.0339,645.2613,4329.0
2024-02-16 15:40:00,652.85,652.85,651.42,651.51,4520.0,645.3404,645.3404,643.9268,644.0158,4520.0
2024-02-16 15:45:00,651.21,651.49,650.54,650.63,6362.0,643.7192,643.996,643.0569,643.1459,6362.0
2024-02-16 15:50:00,650.56,651.48,648.91,650.06,8127.0,643.0767,643.9861,641.4457,642.5825,8127.0
2024-02-16 15:55:00,650.42,650.68,650.07,650.5,8026.0,642.9383,643.1953,642.5924,643.0174,8026.0
2024-02-20 09:30:00,641.65,647.63,641.49,645.76,11936.0,634.2692,640.1804,634.111,638.3319,11936.0
2024-02-20 09:35:00,645.66,647.92,642.66,642.66,1672.0,638.2331,640.4671,635.2676,635.2676,1672.0
2024-02-20 09:40:00,641.81,643.78,640.37,642.77,2681.0,634.4274,636.3747,633.0039,635.3763,2681.0
2024-02-20 09:45:00,643.24,643.33,640.75,643.33,1144.0,635.8409,635.9299,633.3796,635.9299,1144.0
2024-02-20 09:50:00,642.76,642.8,639.28,641.36,5610.0,635.3664,635.406,631.9265,633.9825,5610.0
2024-02-20 09:55:00,641.35,641.41,639.39,640.04,1751.0,633.9727,634.032,632.0352,632.6777,1751.0
2024-02-20 10:00:00,639.54,640.42,638.01,640.09,5326.0,632.1835,633.0534,630.6711,632.7271,5326.0
2024-02-20 10:05:00,641.61,641.94,641.53,641.61,500.0,634.2297,634.5559,634.1506,634.2297,500.0
2024-02-20 10:10:00,641.85,641.97,640.98,641.23,3016.0,634.4669,634.5855,633.6069,633.854,3016.0
2024-02-20 10:15:00,640.79,642.56,640.11,640.11,1736.0,633.4191,635.1687,632.7469,632.7469,1736.0
2024-02-20 10:20:00,640.11,641.65,640.09,641.42,900.0,632.7469,634.2692,632.7271,634.0418,900.0
2024-02-20 10:25:00,640.55,642.02,640.31,641.02,2300.0,633.1819,634.6349,632.9446,633.6465,2300.0
2024-02-20 10:30:00,640.09,640.09,639.11,639.11,2001.0,632.7271,632.7271,631.7584,631.7584,2001.0
2024-02-20 10:35:00,639.23,640.07,639.22,640.07,1381.0,631.877,632.7074,631.8672,632.7074,1381.0
2024-02-20 10:40:00,639.94,642.1,639.94,641.09,2435.0,632.5789,634.714,632.5789,633.7156,2435.0
2024-02-20 10:45:00,641.1,641.92,641.09,641.7,600.0,633.7255,634.5361,633.7156,634.3186,600.0
2024-02-20 10:50:00,641.85,642.41,641.85,642.4,871.0,634.4669,635.0205,634.4669,635.0106,871.0
2024-02-20 10:55:00,642.14,642.23,642.13,642.19,500.0,634.7536,634.8425,634.7437,634.803,500.0
2024-02-20 11:00:00,642.18,643.27,642.18,643.27,2501.0,634.7931,635.8706,634.7931,635.8706,2501.0
2024-02-20 11:05:00,643.12,643.48,642.7,642.7,1231.0,635.7223,636.0782,635.3071,635.3071,1231.0
2024-02-20 11:10:00,642.97,643.27,642.51,642.52,1002.0,635.574,635.8706,635.1193,635.1292,1002.0
2024-02-20 11:15:00,642.59,642.6,641.77,642.33,1652.0,635.1984,635.2083,634.3878,634.9414,1652.0
2024-02-20 11:20:00,642.32,642.32,641.47,642.26,1958.0,634.9315,634.9315,634.0913,634.8722,1958.0
2024-02-20 11:25:00,642.77,643.42,642.57,643.42,1000.0,635.3763,636.0188,635.1786,636.0188,1000.0
2024-02-20 11:30:00,643.52,643.78,641.28,642.02,3518.0,636.1177,636.3747,633.9035,634.6349,3518.0
2024-02-20 11:35:00,642.49,642.49,641.66,642.09,700.0,635.0995,635.0995,634.2791,634.7041,700.0
2024-02-20 11:40:00,641.75,642.4,641.32,642.4,1481.0,634.3681,635.0106,633.943,635.0106,1481.0
2024-02-20 11:45:00,642.21,642.21,642.21,642.21,100.0,634.8228,634.8228,634.8228,634.8228,100.0
2024-02-20 11:50:00,641.83,641.93,641.69,641.69,758.0,634.4471,634.546,634.3087,634.3087,758.0
2024-02-20 11:55:00,641.6,641.71,640.19,640.3,650.0,634.2198,634.3285,632.826,632.9347,650.0
2024-02-20 12:00:00,640.19,640.19,639.25,640.06,4332.0,632.826,632.826,631.8968,632.6975,4332.0
2024-02-20 12:05:00,640.18,640.65,640.02,640.1,3447.0,632.8161,633.2807,632.658,632.737,3447.0
2024-02-20 12:10:00,639.71,639.87,639.71,639.87,200.0,632.3515,632.5097,632.3515,632.5097,200.0
2024-02-20 12:15:00,640.13,640.13,639.22,640.05,3300.0,632.7667,632.7667,631.8672,632.6876,3300.0
2024-02-20 12:20:00,640.51,640.61,639.63,639.66,2050.0,633.1423,633.2412,632.2724,632.3021,2050.0
2024-02-20 12:25:00,639.87,639.87,639.86,639.87,400.0,632.5097,632.5097,632.4998,632.5097,400.0
2024-02-20 12:30:00,639.88,640.98,639.65,640.98,2200.0,632.5196,633.6069,632.2922,633.6069,2200.0
2024-02-20 12:35:00,640.61,640.95,639.17,639.29,1884.0,633.2412,633.5773,631.8177,631.9364,1884.0
2024-02-20 12:40:00,639.43,640.35,639.42,640.34,1030.0,632.0747,632.9842,632.0649,632.9743,1030.0
2024-02-20 12:45:00,640.55,640.71,640.08,640.25,1120.0,633.1819,633.34,632.7173,632.8853,1120.0
2024-02-20 12:50:00,639.89,641.0,639.6,641.0,2000.0,632.5294,633.6267,632.2428,633.6267,2000.0
2024-02-20 12:55:00,641.33,641.67,641.32,641.54,796.0,633.9529,634.289,633.943,634.1605,796.0
2024-02-20 13:00:00,641.59,642.18,641.58,642.06,1202.0,634.2099,634.7931,634.2,634.6745,1202.0
2024-02-20 13:05:00,641.5,642.1,641.4,641.75,970.0,634.1209,634.714,634.0221,634.3681,970.0
2024-02-20 13:10:00,641.22,641.69,641.22,641.69,300.0,633.8442,634.3087,633.8442,634.3087,300.0
2024-02-20 13:15:00,641.5,641.79,640.75,641.69,900.0,634.1209,634.4076,633.3796,634.3087,900.0
2024-02-20 13:20:00,641.99,642.6,641.98,642.43,1600.0,634.6053,635.2083,634.5954,635.0402,1600.0
2024-02-20 13:25:00,642.49,642.49,641.14,641.14,824.0,635.0995,635.0995,633.7651,633.7651,824.0
2024-02-20 13:30:00,641.51,641.53,640.7,640.7,1308.0,634.1308,634.1506,633.3301,633.3301,1308.0
2024-02-20 13:35:00,640.7,641.59,640.7,641.25,2005.0,633.3301,634.2099,633.3301,633.8738,2005.0
2024-02-20 13:40:00,641.76,642.09,641.76,642.09,400.0,634.3779,634.7041,634.3779,634.7041,400.0
2024-02-20 13:45:00,642.45,643.0,642.29,643.0,1034.0,635.06,635.6037,634.9018,635.6037,1034.0
2024-02-20 13:50:00,642.81,643.46,642.79,643.07,728.0,635.4159,636.0584,635.3961,635.6729,728.0
2024-02-20 13:55:00,643.06,643.89,643.06,643.88,2139.0,635.663,636.4834,635.663,636.4736,2139.0
2024-02-20 14:00:00,643.91,644.15,643.68,644.0,1630.0,636.5032,636.7404,636.2759,636.5922,1630.0
2024-02-20 14:05:00,643.8,643.89,643.8,643.88,200.0,636.3945,636.4834,636.3945,636.4736,200.0
2024-02-20 14:10:00,643.53,643.75,642.67,642.69,1000.0,636.1276,636.345,635.2775,635.2972,1000.0
2024-02-20 14:15:00,642.23,644.23,642.23,644.23,2001.0,634.8425,636.8195,634.8425,636.8195,2001.0
2024-02-20 14:20:00,644.13,644.13,642.88,643.52,616.0,636.7207,636.7207,635.4851,636.1177,616.0
2024-02-20 14:25:00,642.96,644.15,642.94,644.15,700.0,635.5641,636.7404,635.5444,636.7404,700.0
2024-02-20 14:30:00,643.89,643.9,643.16,643.52,1677.0,636.4834,636.4933,635.7618,636.1177,1677.0
2024-02-20 14:35:00,643.8,644.65,643.8,644.52,2304.0,636.3945,637.2347,636.3945,637.1062,2304.0
2024-02-20 14:40:00,644.68,644.84,644.36,644.56,800.0,637.2644,637.4225,636.948,637.1457,800.0
2024-02-20 14:45:00,644.95,645.93,644.95,645.93,2243.0,637.5312,638.5,637.5312,638.5,2243.0
2024-02-20 14:50:00,645.86,646.26,645.58,645.58,2185.0,638.4308,638.8262,638.154,638.154,2185.0
2024-02-20 14:55:00,646.14,646.76,646.01,646.64,1300.0,638.7076,639.3204,638.5791,639.2018,1300.0
2024-02-20 15:00:00,646.68,646.69,645.84,646.21,1136.0,639.2413,639.2512,638.411,638.7768,1136.0
2024-02-20 15:05:00,646.26,646.43,645.72,645.73,2700.0,638.8262,638.9942,638.2924,638.3023,2700.0
2024-02-20 15:10:00,645.84,646.57,645.84,646.57,2024.0,638.411,639.1326,638.411,639.1326,2024.0
2024-02-20 15:15:00,646.46,646.53,646.14,646.45,1901.0,639.0239,639.0931,638.7076,639.014,1901.0
2024-02-20 15:20:00,646.5,646.64,645.7,646.06,1280.0,639.0634,639.2018,638.2726,638.6285,1280.0
2024-02-20 15:25:00,646.43,647.14,646.33,646.74,2041.0,638.9942,639.6961,638.8954,639.3007,2041.0
2024-02-20 15:30:00,646.81,646.81,643.75,644.06,1607.0,639.3698,639.3698,636.345,636.6515,1607.0
2024-02-20 15:35:00,643.73,644.08,643.24,643.93,1070.0,636.3253,636.6713,635.8409,636.523,1070.0
2024-02-20 15:40:00,643.4,643.79,642.84,643.44,1659.0,635.9991,636.3846,635.4455,636.0386,1659.0
2024-02-20 15:45:00,643.73,644.2,643.3,643.83,2229.0,636.3253,636.7899,635.9002,636.4241,2229.0
2024-02-20 15:50:00,643.47,644.71,642.66,643.28,4257.0,636.0683,637.294,635.2676,635.8805,4257.0
2024-02-20 15:55:00,643.53,644.38,642.67,644.38,17780.0,636.1276,636.9678,635.2775,636.9678,17780.0
2024-02-21 09:30:00,639.15,642.29,637.98,642.21,10354.0,631.798,634.9018,630.6414,634.8228,10354.0
2024-02-21 09:35:00,640.86,642.56,639.58,642.44,800.0,633.4883,635.1687,632.223,635.0501,800.0
2024-02-21 09:40:00,642.05,642.6,642.05,642.6,225.0,634.6646,635.2083,634.6646,635.2083,225.0
2024-02-21 09:45:00,641.85,641.85,638.27,639.68,2747.0,634.4669,634.4669,630.9281,632.3219,2747.0
2024-02-21 09:50:00,639.34,640.41,639.33,639.92,500.0,631.9858,633.0435,631.9759,632.5591,500.0
2024-02-21 09:55:00,641.12,641.12,641.11,641.11,475.0,633.7453,633.7453,633.7354,633.7354,475.0
2024-02-21 10:00:00,641.12,642.94,639.92,642.05,5567.0,633.7453,635.5444,632.5591,634.6646,5567.0
2024-02-21 10:05:00,641.33,642.85,640.05,642.63,1650.0,633.9529,635.4554,632.6876,635.2379,1650.0
2024-02-21 10:10:00,643.15,644.49,643.15,643.81,2070.0,635.7519,637.0765,635.7519,636.4044,2070.0
2024-02-21 10:15:00,641.8,642.6,641.8,642.6,200.0,634.4175,635.2083,634.4175,635.2083,200.0
2024-02-21 10:20:00,643.18,643.18,642.2,642.5,1660.0,635.7816,635.7816,634.8129,635.1094,1660.0
2024-02-21 10:25:00,642.04,643.2,642.04,642.48,1270.0,634.6547,635.8014,634.6547,635.0897,1270.0
2024-02-21 10:30:00,642.52,643.02,642.42,643.02,500.0,635.1292,635.6234,635.0303,635.6234,500.0
2024-02-21 10:35:00,642.4,643.8,642.38,643.79,890.0,635.0106,636.3945,634.9908,636.3846,890.0
2024-02-21 10:40:00,643.7,644.4,643.7,644.36,400.0,636.2956,636.9876,636.2956,636.948,400.0
2024-02-21 10:45:00,644.99,645.84,644.95,645.84,867.0,637.5708,638.411,637.5312,638.411,867.0
2024-02-21 10:50:00,645.86,645.86,645.63,645.86,800.0,638.4308,638.4308,638.2034,638.4308,800.0
2024-02-21 10:55:00,647.32,647.86,647.32,647.8,1524.0,639.874,640.4078,639.874,640.3485,1524.0
2024-02-21 11:00:00,647.69,647.69,647.58,647.58,200.0,640.2397,640.2397,640.131,640.131,200.0
2024-02-21 11:05:00,647.12,648.79,647.12,648.78,1772.0,639.6763,641.3271,639.6763,641.3172,1772.0
2024-02-21 11:10:00,648.8,648.82,648.27,648.27,1460.0,641.337,641.3567,640.8131,640.8131,1460.0
2024-02-21 11:15:00,648.8,648.8,647.82,647.94,1031.0,641.337,641.337,640.3682,640.4869,1031.0
2024-02-21 11:20:00,648.11,648.12,648.1,648.12,220.0,640.6549,640.6648,640.645,640.6648,220.0
2024-02-21 11:25:00,648.55,648.55,646.89,646.89,1000.0,641.0898,641.0898,639.4489,639.4489,1000.0
2024-02-21 11:30:00,647.23,647.23,646.56,647.07,500.0,639.785,639.785,639.1227,639.6269,500.0
2024-02-21 11:35:00,647.09,647.32,646.42,646.52,800.0,639.6466,639.874,638.9843,639.0832,800.0
2024-02-21 11:40:00,646.3,647.19,645.64,646.56,1518.0,638.8657,639.7455,638.2133,639.1227,1518.0
2024-02-21 11:45:00,646.03,646.48,646.03,646.48,300.0,638.5988,639.0436,638.5988,639.0436,300.0
2024-02-21 11:50:00,646.49,646.49,645.65,646.06,956.0,639.0535,639.0535,638.2232,638.6285,956.0
2024-02-21 11:55:00,646.67,647.1,646.52,646.77,3194.0,639.2315,639.6565,639.0832,639.3303,3194.0
2024-02-21 12:00:00,646.55,646.75,645.07,645.07,1500.0,639.1128,639.3105,637.6499,637.6499,1500.0
2024-02-21 12:05:00,645.56,645.56,645.56,645.56,150.0,638.1342,638.1342,638.1342,638.1342,150.0
2024-02-21 12:10:00,645.13,645.13,644.93,645.0,400.0,637.7092,637.7092,637.5115,637.5807,400.0
2024-02-21 12:15:00,645.2,645.2,645.2,645.2,100.0,637.7784,637.7784,637.7784,637.7784,100.0
2024-02-21 12:20:00,645.2,645.2,645.2,645.2,0.0,637.7784,637.7784,637.7784,637.7784,0.0
2024-02-21 12:25:00,645.61,645.73,645.28,645.6,1053.0,638.1837,638.3023,637.8574,638.1738,1053.0
2024-02-21 12:30:00,645.71,645.76,645.65,645.76,300.0,638.2825,638.3319,638.2232,638.3319,300.0
2024-02-21 12:35:00,645.4,646.13,645.29,646.13,1100.0,637.9761,638.6977,637.8673,638.6977,1100.0
2024-02-21 12:40:00,646.32,646.85,646.32,646.54,2769.0,638.8855,639.4094,638.8855,639.103,2769.0
2024-02-21 12:45:00,647.33,647.48,647.33,647.47,400.0,639.8839,640.0321,639.8839,640.0223,400.0
2024-02-21 12:50:00,647.56,648.18,647.5,648.18,501.0,640.1112,640.7241,640.0519,640.7241,501.0
2024-02-21 12:55:00,648.18,648.18,648.18,648.18,0.0,640.7241,640.7241,640.7241,640.7241,0.0
2024-02-21 13:00:00,648.1,648.1,646.0,646.0,1650.0,640.645,640.645,638.5692,638.5692,1650.0
2024-02-21 13:05:00,645.11,645.11,645.1,645.11,402.0,637.6894,637.6894,637.6795,637.6894,402.0
2024-02-21 13:10:00,647.39,647.39,647.39,647.39,100.0,639.9432,639.9432,639.9432,639.9432,100.0
2024-02-21 13:15:00,647.26,647.74,646.99,647.74,900.0,639.8147,640.2892,639.5478,640.2892,900.0
2024-02-21 13:20:00,646.72,647.57,646.54,647.57,600.0,639.2809,640.1211,639.103,640.1211,600.0
2024-02-21 13:25:00,647.11,647.11,646.75,646.75,300.0,639.6664,639.6664,639.3105,639.3105,300.0
2024-02-21 13:30:00,647.06,647.38,647.06,647.29,400.0,639.617,639.9333,639.617,639.8443,400.0
2024-02-21 13:35:00,648.37,648.5,648.37,648.5,300.0,640.9119,641.0404,640.9119,641.0404,300.0
2024-02-21 13:40:00,648.51,648.76,648.4,648.4,1138.0,641.0503,641.2974,640.9416,640.9416,1138.0
2024-02-21 13:45:00,648.14,648.34,648.09,648.09,300.0,640.6846,640.8822,640.6351,640.6351,300.0
2024-02-21 13:50:00,648.26,648.98,648.26,648.98,600.0,640.8032,641.5149,640.8032,641.5149,600.0
2024-02-21 13:55:00,648.66,649.21,648.49,648.67,1400.0,641.1986,641.7422,641.0305,641.2085,1400.0
2024-02-21 14:00:00,648.37,649.29,647.3,649.29,610.0,640.9119,641.8213,639.8542,641.8213,610.0
2024-02-21 14:05:00,648.65,648.65,648.65,648.65,100.0,641.1887,641.1887,641.1887,641.1887,100.0
2024-02-21 14:10:00,647.99,648.0,647.26,647.52,829.0,640.5363,640.5462,639.8147,640.0717,829.0
2024-02-21 14:15:00,647.53,648.58,647.2,647.83,2298.0,640.0816,641.1195,639.7554,640.3781,2298.0
2024-02-21 14:20:00,646.75,646.75,646.16,646.17,400.0,639.3105,639.3105,638.7273,638.7372,400.0
2024-02-21 14:25:00,645.0,645.81,645.0,645.14,1109.0,637.5807,638.3814,637.5807,637.7191,1109.0
2024-02-21 14:30:00,645.21,645.26,644.64,644.8,935.0,637.7883,637.8377,637.2248,637.383,935.0
2024-02-21 14:35:00,644.37,644.37,643.54,643.54,464.0,636.9579,636.9579,636.1375,636.1375,464.0
2024-02-21 14:40:00,643.75,643.78,643.74,643.77,600.0,636.345,636.3747,636.3352,636.3648,600.0
2024-02-21 14:45:00,643.76,645.0,643.76,645.0,801.0,636.3549,637.5807,636.3549,637.5807,801.0
2024-02-21 14:50:00,645.34,645.34,644.59,644.6,823.0,637.9168,637.9168,637.1754,637.1853,823.0
2024-02-21 14:55:00,644.63,644.68,644.36,644.37,800.0,637.2149,637.2644,636.948,636.9579,800.0
2024-02-21 15:00:00,644.11,644.11,643.55,643.57,1145.0,636.7009,636.7009,636.1473,636.1671,1145.0
2024-02-21 15:05:00,644.16,644.16,643.21,643.21,605.0,636.7503,636.7503,635.8113,635.8113,605.0
2024-02-21 15:10:00,643.07,643.07,642.35,642.35,400.0,635.6729,635.6729,634.9612,634.9612,400.0
2024-02-21 15:15:00,642.42,643.06,641.43,642.29,3572.0,635.0303,635.663,634.0517,634.9018,3572.0
2024-02-21 15:20:00,642.3,642.3,640.84,641.97,2780.0,634.9117,634.9117,633.4685,634.5855,2780.0
2024-02-21 15:25:00,642.39,642.79,642.38,642.54,1300.0,635.0007,635.3961,634.9908,635.149,1300.0
2024-02-21 15:30:00,643.11,644.0,642.66,644.0,2404.0,635.7124,636.5922,635.2676,636.5922,2404.0
2024-02-21 15:35:00,644.0,645.68,644.0,645.38,3258.0,636.5922,638.2528,636.5922,637.9563,3258.0
2024-02-21 15:40:00,645.64,646.68,645.64,646.03,2400.0,638.2133,639.2413,638.2133,638.5988,2400.0
2024-02-21 15:45:00,645.85,646.32,645.63,645.92,3800.0,638.4209,638.8855,638.2034,638.4901,3800.0
2024-02-21 15:50:00,646.21,646.32,645.5,645.86,4934.0,638.7768,638.8855,638.0749,638.4308,4934.0
2024-02-21 15:55:00,646.38,646.77,644.79,644.81,30018.0,638.9448,639.3303,637.3731,637.3929,30018.0
2024-02-22 09:30:00,656.06,656.94,652.97,653.8,8338.0,648.5134,649.3833,645.459,646.2794,8338.0
2024-02-22 09:35:00,654.35,659.31,654.35,658.0,3876.0,646.8231,651.7261,646.8231,650.4311,3876.0
2024-02-22 09:40:00,658.53,660.11,656.98,659.47,4373.0,650.955,652.5169,649.4229,651.8842,4373.0
2024-02-22 09:45:00,659.3,662.21,659.3,662.02,4700.0,651.7162,654.5927,651.7162,654.4049,4700.0
2024-02-22 09:50:00,661.59,663.16,660.17,660.17,6154.0,653.9798,655.5318,652.5762,652.5762,6154.0
2024-02-22 09:55:00,660.53,661.98,660.53,661.98,3153.0,652.932,654.3654,652.932,654.3654,3153.0
2024-02-22 10:00:00,662.09,662.09,660.43,660.43,1174.0,654.4741,654.4741,652.8332,652.8332,1174.0
2024-02-22 10:05:00,660.69,660.69,660.0,660.0,400.0,653.0902,653.0902,652.4081,652.4081,400.0
2024-02-22 10:10:00,659.55,660.24,658.24,659.6,2783.0,651.9633,652.6454,650.6684,652.0127,2783.0
2024-02-22 10:15:00,659.59,662.0,659.59,660.21,2590.0,652.0028,654.3851,652.0028,652.6157,2590.0
2024-02-22 10:20:00,659.2,659.23,657.94,658.71,3011.0,651.6173,651.647,650.3718,651.133,3011.0
2024-02-22 10:25:00,658.47,658.47,658.47,658.47,700.0,650.8957,650.8957,650.8957,650.8957,700.0
2024-02-22 10:30:00,657.64,658.47,656.68,658.47,1052.0,650.0753,650.8957,649.1263,650.8957,1052.0
2024-02-22 10:35:00,658.47,658.47,657.22,657.67,1346.0,650.8957,650.8957,649.6601,650.1049,1346.0
2024-02-22 10:40:00,657.22,658.14,657.04,658.14,4400.0,649.6601,650.5695,649.4822,650.5695,4400.0
2024-02-22 10:45:00,657.45,657.91,656.95,657.48,2602.0,649.8875,650.3422,649.3932,649.9171,2602.0
2024-02-22 10:50:00,657.48,659.0,657.47,659.0,513.0,649.9171,651.4196,649.9072,651.4196,513.0
2024-02-22 10:55:00,659.68,660.84,659.67,659.93,2690.0,652.0918,653.2385,652.0819,652.3389,2690.0
2024-02-22 11:00:00,660.54,660.74,659.17,659.52,2098.0,652.9419,653.1396,651.5877,651.9336,2098.0
2024-02-22 11:05:00,658.83,659.99,658.83,659.96,1318.0,651.2516,652.3982,651.2516,652.3686,1318.0
2024-02-22 11:10:00,660.26,661.17,659.48,661.17,4000.0,652.6651,653.5647,651.8941,653.5647,4000.0
2024-02-22 11:15:00,661.19,661.52,660.73,660.73,1516.0,653.5844,653.9106,653.1297,653.1297,1516.0
2024-02-22 11:20:00,660.81,661.16,660.56,661.16,792.0,653.2088,653.5548,652.9617,653.5548,792.0
2024-02-22 11:25:00,660.4,660.56,660.2,660.56,548.0,652.8035,652.9617,652.6058,652.9617,548.0
2024-02-22 11:30:00,660.42,660.42,660.02,660.02,261.0,652.8233,652.8233,652.4279,652.4279,261.0
2024-02-22 11:35:00,660.32,660.32,659.35,659.79,842.0,652.7244,652.7244,651.7656,652.2005,842.0
2024-02-22 11:40:00,659.88,659.92,659.12,659.92,1272.0,652.2895,652.329,651.5382,652.329,1272.0
2024-02-22 11:45:00,660.0,660.0,658.46,658.46,1423.0,652.4081,652.4081,650.8858,650.8858,1423.0
2024-02-22 11:50:00,659.12,659.12,659.06,659.06,239.0,651.5382,651.5382,651.4789,651.4789,239.0
2024-02-22 11:55:00,659.25,659.73,659.25,659.49,899.0,651.6668,652.1412,651.6668,651.904,899.0
2024-02-22 12:00:00,658.94,659.34,658.93,659.34,600.0,651.3603,651.7557,651.3504,651.7557,600.0
2024-02-22 12:05:00,659.31,659.31,659.1,659.1,422.0,651.7261,651.7261,651.5185,651.5185,422.0
2024-02-22 12:10:00,658.84,658.84,658.15,658.15,761.0,651.2615,651.2615,650.5794,650.5794,761.0
2024-02-22 12:15:00,658.1,658.21,657.6,657.8,900.0,650.53,650.6387,650.0357,650.2334,900.0
2024-02-22 12:20:00,657.67,657.91,657.34,657.34,839.0,650.1049,650.3422,649.7787,649.7787,839.0
2024-02-22 12:25:00,657.98,658.09,657.93,658.09,604.0,650.4114,650.5201,650.3619,650.5201,604.0
2024-02-22 12:30:00,658.15,658.76,658.01,658.76,716.0,650.5794,651.1824,650.441,651.1824,716.0
2024-02-22 12:35:00,658.22,658.66,658.22,658.66,404.0,650.6486,651.0835,650.6486,651.0835,404.0
2024-02-22 12:40:00,658.45,658.61,658.45,658.57,1192.0,650.876,651.0341,650.876,650.9946,1192.0
2024-02-22 12:45:00,658.38,658.85,658.38,658.85,500.0,650.8068,651.2714,650.8068,651.2714,500.0
2024-02-22 12:50:00,658.52,659.07,658.52,659.07,600.0,650.9452,651.4888,650.9452,651.4888,600.0
2024-02-22 12:55:00,659.51,659.62,659.38,659.62,500.0,651.9238,652.0325,651.7953,652.0325,500.0
2024-02-22 13:00:00,658.87,658.87,658.43,658.87,584.0,651.2911,651.2911,650.8562,651.2911,584.0
2024-02-22 13:05:00,658.76,658.76,658.16,658.2,300.0,651.1824,651.1824,650.5893,650.6288,300.0
2024-02-22 13:10:00,657.07,657.07,656.64,656.64,200.0,649.5118,649.5118,649.0868,649.0868,200.0
2024-02-22 13:15:00,656.86,656.86,656.86,656.86,200.0,649.3042,649.3042,649.3042,649.3042,200.0
2024-02-22 13:20:00,657.04,657.35,657.04,657.35,400.0,649.4822,649.7886,649.4822,649.7886,400.0
2024-02-22 13:25:00,657.68,658.24,657.67,658.24,1197.0,650.1148,650.6684,650.1049,650.6684,1197.0
2024-02-22 13:30:00,657.85,658.54,657.3,657.84,2571.0,650.2829,650.9649,649.7392,650.273,2571.0
2024-02-22 13:35:00,657.98,657.98,657.98,657.98,100.0,650.4114,650.4114,650.4114,650.4114,100.0
2024-02-22 13:40:00,658.67,658.67,658.67,658.67,100.0,651.0934,651.0934,651.0934,651.0934,100.0
2024-02-22 13:45:00,658.74,659.37,658.72,659.33,1298.0,651.1626,651.7854,651.1429,651.7458,1298.0
2024-02-22 13:50:00,659.39,659.4,658.62,658.63,500.0,651.8051,651.815,651.044,651.0539,500.0
2024-02-22 13:55:00,659.06,659.29,658.75,659.26,840.0,651.4789,651.7063,651.1725,651.6766,840.0
2024-02-22 14:00:00,659.74,660.03,659.66,659.66,500.0,652.1511,652.4378,652.072,652.072,500.0
2024-02-22 14:05:00,660.27,660.96,660.27,660.35,1250.0,652.675,653.3571,652.675,652.7541,1250.0
2024-02-22 14:10:00,660.46,660.57,660.46,660.46,506.0,652.8628,652.9716,652.8628,652.8628,506.0
2024-02-22 14:15:00,660.5,661.19,660.5,660.5,1974.0,652.9024,653.5844,652.9024,652.9024,1974.0
2024-02-22 14:20:00,660.97,661.02,660.63,660.63,315.0,653.367,653.4164,653.0309,653.0309,315.0
2024-02-22 14:25:00,661.42,661.45,661.42,661.45,219.0,653.8118,653.8414,653.8118,653.8414,219.0
2024-02-22 14:30:00,661.0,661.0,660.21,660.21,300.0,653.3966,653.3966,652.6157,652.6157,300.0
2024-02-22 14:35:00,660.52,660.66,660.32,660.32,500.0,652.9221,653.0605,652.7244,652.7244,500.0
2024-02-22 14:40:00,660.18,660.18,659.54,659.54,701.0,652.5861,652.5861,651.9534,651.9534,701.0
2024-02-22 14:45:00,659.13,659.13,658.97,658.97,406.0,651.5481,651.5481,651.39,651.39,406.0
2024-02-22 14:50:00,658.58,659.05,658.58,658.63,727.0,651.0045,651.4691,651.0045,651.0539,727.0
2024-02-22 14:55:00,658.63,658.64,657.31,657.83,1520.0,651.0539,651.0638,649.7491,650.2631,1520.0
2024-02-22 15:00:00,658.38,658.82,657.85,658.25,1314.0,650.8068,651.2417,650.2829,650.6783,1314.0
2024-02-22 15:05:00,658.25,658.71,658.19,658.19,400.0,650.6783,651.133,650.6189,650.6189,400.0
2024-02-22 15:10:00,658.21,658.89,658.21,658.6,1336.0,650.6387,651.3109,650.6387,651.0242,1336.0
2024-02-22 15:15:00,658.98,659.44,658.92,659.36,1024.0,651.3999,651.8546,651.3405,651.7755,1024.0
2024-02-22 15:20:00,659.66,659.92,659.51,659.92,1231.0,652.072,652.329,651.9238,652.329,1231.0
2024-02-22 15:25:00,660.03,660.87,660.03,660.42,2549.0,652.4378,653.2681,652.4378,652.8233,2549.0
2024-02-22 15:30:00,660.12,660.12,659.72,660.06,1000.0,652.5267,652.5267,652.1313,652.4674,1000.0
2024-02-22 15:35:00,660.55,661.78,660.55,661.78,1351.0,652.9518,654.1677,652.9518,654.1677,1351.0
2024-02-22 15:40:00,662.0,662.79,661.9,662.26,6188.0,654.3851,655.166,654.2863,654.6421,6188.0
2024-02-22 15:45:00,662.27,662.49,661.28,661.65,2400.0,654.652,654.8695,653.6734,654.0391,2400.0
2024-02-22 15:50:00,661.79,662.04,660.53,660.91,2775.0,654.1775,654.4247,652.932,653.3077,2775.0
2024-02-22 15:55:00,661.3,661.37,658.77,658.81,16411.0,653.6932,653.7624,651.1923,651.2318,16411.0
2024-02-23 09:30:00,663.0,665.44,660.24,662.99,6962.0,655.3736,657.7856,652.6454,655.3637,6962.0
2024-02-23 09:35:00,663.13,663.13,660.74,661.32,1701.0,655.5021,655.5021,653.1396,653.7129,1701.0
2024-02-23 09:40:00,661.79,661.79,661.79,661.79,100.0,654.1775,654.1775,654.1775,654.1775,100.0
2024-02-23 09:45:00,659.93,662.01,659.2,662.0,960.0,652.3389,654.395,651.6173,654.3851,960.0
2024-02-23 09:50:00,660.88,661.94,660.1,661.94,625.0,653.278,654.3258,652.507,654.3258,625.0
2024-02-23 09:55:00,659.73,659.73,658.41,658.41,1717.0,652.1412,652.1412,650.8364,650.8364,1717.0
2024-02-23 10:00:00,660.4,660.54,659.47,659.47,537.0,652.8035,652.9419,651.8842,651.8842,537.0
2024-02-23 10:05:00,660.96,660.96,658.49,658.49,409.0,653.3571,653.3571,650.9155,650.9155,409.0
2024-02-23 10:10:00,659.71,660.06,658.27,660.06,700.0,652.1215,652.4674,650.698,652.4674,700.0
2024-02-23 10:15:00,660.46,661.89,660.11,661.88,1929.0,652.8628,654.2764,652.5169,654.2665,1929.0
2024-02-23 10:20:00,662.39,664.79,662.0,662.82,6780.0,654.7706,657.143,654.3851,655.1957,6780.0
2024-02-23 10:25:00,663.67,663.81,661.68,662.87,1458.0,656.0359,656.1743,654.0688,655.2451,1458.0
2024-02-23 10:30:00,662.84,662.94,662.49,662.5,600.0,655.2155,655.3143,654.8695,654.8794,600.0
2024-02-23 10:35:00,663.17,663.82,662.42,663.82,1001.0,655.5417,656.1842,654.8003,656.1842,1001.0
2024-02-23 10:40:00,664.01,664.36,663.25,664.2,900.0,656.372,656.718,655.6207,656.5598,900.0
2024-02-23 10:45:00,662.1,662.43,661.69,662.21,1043.0,654.484,654.8102,654.0787,654.5927,1043.0
2024-02-23 10:50:00,662.07,662.8,662.01,662.27,1274.0,654.4543,655.1759,654.395,654.652,1274.0
2024-02-23 10:55:00,661.31,662.32,660.89,661.6,1628.0,653.7031,654.7014,653.2879,653.9897,1628.0
2024-02-23 11:00:00,662.46,662.46,659.39,659.39,496.0,654.8398,654.8398,651.8051,651.8051,496.0
2024-02-23 11:05:00,659.79,660.41,659.79,660.1,800.0,652.2005,652.8134,652.2005,652.507,800.0
2024-02-23 11:10:00,660.1,660.1,659.44,659.44,1214.0,652.507,652.507,651.8546,651.8546,1214.0
2024-02-23 11:15:00,659.43,660.22,659.33,659.87,1103.0,651.8447,652.6256,651.7458,652.2796,1103.0
2024-02-23 11:20:00,660.13,660.49,659.73,660.49,379.0,652.5366,652.8925,652.1412,652.8925,379.0
2024-02-23 11:25:00,660.53,661.4,660.31,661.4,916.0,652.932,653.792,652.7146,653.792,916.0
2024-02-23 11:30:00,661.12,661.79,661.12,661.79,400.0,653.5152,654.1775,653.5152,654.1775,400.0
2024-02-23 11:35:00,661.84,662.27,661.84,662.27,200.0,654.227,654.652,654.227,654.652,200.0
2024-02-23 11:40:00,661.66,661.76,661.43,661.76,906.0,654.049,654.1479,653.8217,654.1479,906.0
2024-02-23 11:45:00,662.02,662.71,662.0,662.65,1721.0,654.4049,655.087,654.3851,655.0276,1721.0
2024-02-23 11:50:00,662.65,662.83,662.31,662.83,551.0,655.0276,655.2056,654.6916,655.2056,551.0
2024-02-23 11:55:00,663.09,663.11,662.21,662.49,901.0,655.4626,655.4824,654.5927,654.8695,901.0
2024-02-23 12:00:00,662.46,662.87,662.43,662.76,700.0,654.8398,655.2451,654.8102,655.1364,700.0
2024-02-23 12:05:00,663.04,663.86,663.04,663.86,600.0,655.4132,656.2237,655.4132,656.2237,600.0
2024-02-23 12:10:00,663.64,663.64,663.12,663.12,1457.0,656.0063,656.0063,655.4922,655.4922,1457.0
2024-02-23 12:15:00,663.69,663.94,663.13,663.88,1527.0,656.0557,656.3028,655.5021,656.2435,1527.0
2024-02-23 12:20:00,664.14,664.18,663.42,663.43,1301.0,656.5005,656.54,655.7888,655.7987,1301.0
2024-02-23 12:25:00,662.85,662.85,662.84,662.85,140.0,655.2253,655.2253,655.2155,655.2253,140.0
2024-02-23 12:30:00,662.49,662.73,660.73,662.73,4089.0,654.8695,655.1067,653.1297,655.1067,4089.0
2024-02-23 12:35:00,662.57,663.18,662.56,663.03,412.0,654.9486,655.5515,654.9387,655.4033,412.0
2024-02-23 12:40:00,663.31,663.31,662.78,662.79,1004.0,655.6801,655.6801,655.1561,655.166,1004.0
2024-02-23 12:45:00,663.64,663.8,663.46,663.79,658.0,656.0063,656.1644,655.8283,656.1545,658.0
2024-02-23 12:50:00,663.76,663.77,663.43,663.43,200.0,656.1249,656.1348,655.7987,655.7987,200.0
2024-02-23 12:55:00,663.5,663.86,663.49,663.86,500.0,655.8679,656.2237,655.858,656.2237,500.0
2024-02-23 13:00:00,663.86,663.86,663.86,663.86,0.0,656.2237,656.2237,656.2237,656.2237,0.0
2024-02-23 13:05:00,663.82,663.82,663.81,663.82,100.0,656.1842,656.1842,656.1743,656.1842,100.0
2024-02-23 13:10:00,663.36,664.08,663.36,664.08,504.0,655.7295,656.4412,655.7295,656.4412,504.0
2024-02-23 13:15:00,663.68,664.1,663.67,663.86,300.0,656.0458,656.461,656.0359,656.2237,300.0
2024-02-23 13:20:00,664.25,664.31,663.84,664.23,1102.0,656.6092,656.6685,656.204,656.5895,1102.0
2024-02-23 13:25:00,664.07,664.07,663.69,663.71,1008.0,656.4313,656.4313,656.0557,656.0755,1008.0
2024-02-23 13:30:00,663.55,664.21,663.55,664.18,711.0,655.9173,656.5697,655.9173,656.54,711.0
2024-02-23 13:35:00,664.18,664.18,664.18,664.18,0.0,656.54,656.54,656.54,656.54,0.0
2024-02-23 13:40:00,664.13,664.13,664.12,664.13,100.0,656.4906,656.4906,656.4807,656.4906,100.0
2024-02-23 13:45:00,664.2,664.41,663.96,664.26,1675.0,656.5598,656.7674,656.3226,656.6191,1675.0
2024-02-23 13:50:00,663.99,664.52,663.78,663.78,950.0,656.3522,656.8761,656.1446,656.1446,950.0
2024-02-23 13:55:00,664.12,664.12,663.95,663.95,200.0,656.4807,656.4807,656.3127,656.3127,200.0
2024-02-23 14:00:00,663.95,663.95,663.95,663.95,0.0,656.3127,656.3127,656.3127,656.3127,0.0
2024-02-23 14:05:00,663.69,663.96,662.81,663.17,1059.0,656.0557,656.3226,655.1858,655.5417,1059.0
2024-02-23 14:10:00,662.96,663.0,662.56,663.0,1220.0,655.3341,655.3736,654.9387,655.3736,1220.0
2024-02-23 14:15:00,662.44,663.27,661.86,662.02,3500.0,654.8201,655.6405,654.2467,654.4049,3500.0
2024-02-23 14:20:00,662.09,662.41,661.32,661.32,1928.0,654.4741,654.7904,653.7129,653.7129,1928.0
2024-02-23 14:25:00,661.29,661.57,660.86,661.41,902.0,653.6833,653.9601,653.2582,653.8019,902.0
2024-02-23 14:30:00,661.29,662.02,661.29,661.98,400.0,653.6833,654.4049,653.6833,654.3654,400.0
2024-02-23 14:35:00,661.92,661.97,661.52,661.96,1150.0,654.306,654.3555,653.9106,654.3456,1150.0
2024-02-23 14:40:00,661.76,662.12,661.39,661.39,879.0,654.1479,654.5037,653.7821,653.7821,879.0
2024-02-23 14:45:00,661.55,661.73,661.55,661.7,800.0,653.9403,654.1182,653.9403,654.0886,800.0
2024-02-23 14:50:00,661.53,661.74,661.13,661.74,1118.0,653.9205,654.1281,653.5251,654.1281,1118.0
2024-02-23 14:55:00,661.74,661.74,661.74,661.74,0.0,654.1281,654.1281,654.1281,654.1281,0.0
2024-02-23 15:00:00,661.18,661.29,661.18,661.29,521.0,653.5746,653.6833,653.5746,653.6833,521.0
2024-02-23 15:05:00,661.11,661.11,660.47,660.5,819.0,653.5054,653.5054,652.8727,652.9024,819.0
2024-02-23 15:10:00,660.52,660.53,659.06,659.06,1000.0,652.9221,652.932,651.4789,651.4789,1000.0
2024-02-23 15:15:00,659.5,659.5,659.31,659.31,1500.0,651.9139,651.9139,651.7261,651.7261,1500.0
2024-02-23 15:20:00,658.88,658.95,658.88,658.95,200.0,651.301,651.3702,651.301,651.3702,200.0
2024-02-23 15:25:00,659.45,659.45,658.88,659.0,1685.0,651.8645,651.8645,651.301,651.4196,1685.0
2024-02-23 15:30:00,659.0,659.52,659.0,659.52,808.0,651.4196,651.9336,651.4196,651.9336,808.0
2024-02-23 15:35:00,659.58,660.0,659.57,659.62,4143.0,651.993,652.4081,651.9831,652.0325,4143.0
2024-02-23 15:40:00,659.58,660.08,659.58,660.08,4439.0,651.993,652.4872,651.993,652.4872,4439.0
2024-02-23 15:45:00,659.96,661.44,659.82,661.12,2100.0,652.3686,653.8316,652.2302,653.5152,2100.0
2024-02-23 15:50:00,661.44,661.88,660.66,660.74,4593.0,653.8316,654.2665,653.0605,653.1396,4593.0
2024-02-23 15:55:00,660.87,660.87,658.0,658.16,30833.0,653.2681,653.2681,650.4311,650.5893,30833.0
2024-02-26 09:30:00,659.35,661.86,659.0,661.4,5713.0,651.7656,654.2467,651.4196,653.792,5713.0
2024-02-26 09:35:00,662.08,662.08,661.16,661.84,300.0,654.4642,654.4642,653.5548,654.227,300.0
2024-02-26 09:40:00,660.82,664.94,660.82,664.13,4348.0,653.2187,657.2913,653.2187,656.4906,4348.0
2024-02-26 09:45:00,664.48,666.65,664.07,666.65,2046.0,656.8366,658.9816,656.4313,658.9816,2046.0
2024-02-26 09:50:00,666.42,667.13,665.0,666.38,2185.0,658.7543,659.4561,657.3506,658.7147,2185.0
2024-02-26 09:55:00,665.96,667.63,665.95,667.63,777.0,658.2996,659.9504,658.2897,659.9504,777.0
2024-02-26 10:00:00,666.66,666.76,665.71,666.76,1521.0,658.9915,659.0904,658.0524,659.0904,1521.0
2024-02-26 10:05:00,666.83,669.96,666.83,669.96,4012.0,659.1596,662.2536,659.1596,662.2536,4012.0
2024-02-26 10:10:00,669.99,671.28,669.91,670.77,4239.0,662.2832,663.5584,662.2041,663.0542,4239.0
2024-02-26 10:15:00,670.91,671.35,669.83,670.76,2297.0,663.1926,663.6276,662.1251,663.0444,2297.0
2024-02-26 10:20:00,671.25,671.25,669.25,669.89,2637.0,663.5287,663.5287,661.5517,662.1844,2637.0
2024-02-26 10:25:00,669.7,670.9,669.66,670.85,2201.0,661.9965,663.1827,661.957,663.1333,2201.0
2024-02-26 10:30:00,670.49,670.65,669.67,670.64,2448.0,662.7775,662.9356,661.9669,662.9257,2448.0
2024-02-26 10:35:00,670.68,673.1,670.68,672.17,5696.0,662.9653,665.3574,662.9653,664.4381,5696.0
2024-02-26 10:40:00,671.97,672.44,671.4,672.18,1636.0,664.2404,664.705,663.677,664.448,1636.0
2024-02-26 10:45:00,671.38,672.09,671.03,671.03,1119.0,663.6572,664.3591,663.3113,663.3113,1119.0
2024-02-26 10:50:00,670.87,671.51,669.97,671.02,2150.0,663.1531,663.7857,662.2634,663.3014,2150.0
2024-02-26 10:55:00,671.54,672.12,671.1,671.63,2716.0,663.8154,664.3887,663.3804,663.9043,2716.0
2024-02-26 11:00:00,671.63,672.39,671.34,671.35,1944.0,663.9043,664.6556,663.6177,663.6276,1944.0
2024-02-26 11:05:00,671.34,672.02,671.0,672.02,4950.0,663.6177,664.2899,663.2816,664.2899,4950.0
2024-02-26 11:10:00,672.09,672.69,671.75,672.25,2637.0,664.3591,664.9522,664.023,664.5172,2637.0
2024-02-26 11:15:00,672.51,673.31,672.51,673.25,901.0,664.7742,665.565,664.7742,665.5057,901.0
2024-02-26 11:20:00,673.16,673.16,672.0,672.12,1855.0,665.4167,665.4167,664.2701,664.3887,1855.0
2024-02-26 11:25:00,672.07,672.46,671.94,672.09,517.0,664.3393,664.7248,664.2108,664.3591,517.0
2024-02-26 11:30:00,672.26,672.61,671.27,671.74,2644.0,664.5271,664.8731,663.5485,664.0131,2644.0
2024-02-26 11:35:00,671.08,672.2,670.77,671.56,4817.0,663.3607,664.4678,663.0542,663.8352,4817.0
2024-02-26 11:40:00,672.08,672.22,670.17,671.12,4135.0,664.3492,664.4876,662.4611,663.4002,4135.0
2024-02-26 11:45:00,671.69,671.83,671.56,671.56,1000.0,663.9637,664.102,663.8352,663.8352,1000.0
2024-02-26 11:50:00,672.15,672.59,671.69,672.59,2471.0,664.4184,664.8533,663.9637,664.8533,2471.0
2024-02-26 11:55:00,672.36,672.36,671.97,672.36,500.0,664.626,664.626,664.2404,664.626,500.0
2024-02-26 12:00:00,671.95,672.31,671.82,671.84,837.0,664.2207,664.5765,664.0922,664.1119,837.0
2024-02-26 12:05:00,671.82,671.82,670.59,670.75,5560.0,664.0922,664.0922,662.8763,663.0345,5560.0
2024-02-26 12:10:00,670.38,671.05,670.38,671.05,1302.0,662.6687,663.331,662.6687,663.331,1302.0
2024-02-26 12:15:00,671.46,672.37,671.46,671.68,400.0,663.7363,664.6358,663.7363,663.9538,400.0
2024-02-26 12:20:00,671.83,673.0,671.67,673.0,2546.0,664.102,665.2586,663.9439,665.2586,2546.0
2024-02-26 12:25:00,673.01,673.25,673.01,673.25,1500.0,665.2685,665.5057,665.2685,665.5057,1500.0
2024-02-26 12:30:00,673.15,673.3,672.97,672.98,800.0,665.4069,665.5551,665.2289,665.2388,800.0
2024-02-26 12:35:00,673.02,673.02,672.16,672.74,1700.0,665.2784,665.2784,664.4283,665.0016,1700.0
2024-02-26 12:40:00,672.43,672.84,672.43,672.7,500.0,664.6951,665.1004,664.6951,664.962,500.0
2024-02-26 12:45:00,672.56,672.56,672.55,672.56,118.0,664.8237,664.8237,664.8138,664.8237,118.0
2024-02-26 12:50:00,672.54,672.54,672.1,672.1,521.0,664.8039,664.8039,664.3689,664.3689,521.0
2024-02-26 12:55:00,672.1,672.1,672.1,672.1,0.0,664.3689,664.3689,664.3689,664.3689,0.0
2024-02-26 13:00:00,672.28,672.81,672.13,672.31,3301.0,664.5469,665.0708,664.3986,664.5765,3301.0
2024-02-26 13:05:00,672.31,673.12,672.3,673.12,2793.0,664.5765,665.3772,664.5666,665.3772,2793.0
2024-02-26 13:10:00,673.33,673.33,672.5,673.11,3139.0,665.5848,665.5848,664.7643,665.3673,3139.0
2024-02-26 13:15:00,673.17,673.17,672.33,673.08,700.0,665.4266,665.4266,664.5963,665.3377,700.0
2024-02-26 13:20:00,672.33,672.63,672.32,672.63,1196.0,664.5963,664.8928,664.5864,664.8928,1196.0
2024-02-26 13:25:00,672.43,672.43,671.51,671.82,2342.0,664.6951,664.6951,663.7857,664.0922,2342.0
2024-02-26 13:30:00,672.17,672.17,670.89,671.33,6214.0,664.4381,664.4381,663.1729,663.6078,6214.0
2024-02-26 13:35:00,671.8,671.8,670.94,671.22,2665.0,664.0724,664.0724,663.2223,663.4991,2665.0
2024-02-26 13:40:00,671.49,672.21,671.42,672.21,1700.0,663.766,664.4777,663.6968,664.4777,1700.0
2024-02-26 13:45:00,672.21,672.56,671.68,671.98,3835.0,664.4777,664.8237,663.9538,664.2503,3835.0
2024-02-26 13:50:00,672.02,672.02,671.83,671.83,300.0,664.2899,664.2899,664.102,664.102,300.0
2024-02-26 13:55:00,671.7,672.22,671.69,672.21,800.0,663.9735,664.4876,663.9637,664.4777,800.0
2024-02-26 14:00:00,672.43,672.54,672.02,672.05,6075.0,664.6951,664.8039,664.2899,664.3195,6075.0
2024-02-26 14:05:00,672.43,672.43,672.43,672.43,200.0,664.6951,664.6951,664.6951,664.6951,200.0
2024-02-26 14:10:00,671.97,672.39,671.44,672.38,2389.0,664.2404,664.6556,663.7165,664.6457,2389.0
2024-02-26 14:15:00,671.81,672.15,671.48,671.57,12596.0,664.0823,664.4184,663.7561,663.845,12596.0
2024-02-26 14:20:00,671.0,673.02,671.0,673.02,2927.0,663.2816,665.2784,663.2816,665.2784,2927.0
2024-02-26 14:25:00,672.98,672.98,672.98,672.98,100.0,665.2388,665.2388,665.2388,665.2388,100.0
2024-02-26 14:30:00,673.0,673.19,671.71,672.37,2623.0,665.2586,665.4464,663.9834,664.6358,2623.0
2024-02-26 14:35:00,672.5,672.64,671.21,672.04,1600.0,664.7643,664.9027,663.4892,664.3096,1600.0
2024-02-26 14:40:00,672.37,672.57,671.54,671.54,301.0,664.6358,664.8335,663.8154,663.8154,301.0
2024-02-26 14:45:00,672.8,672.8,672.46,672.46,300.0,665.0609,665.0609,664.7248,664.7248,300.0
2024-02-26 14:50:00,672.82,673.0,672.66,672.66,1709.0,665.0807,665.2586,664.9225,664.9225,1709.0
2024-02-26 14:55:00,672.72,673.5,672.72,673.21,2397.0,664.9818,665.7528,664.9818,665.4662,2397.0
2024-02-26 15:00:00,673.0,673.15,672.85,672.95,1700.0,665.2586,665.4069,665.1103,665.2092,1700.0
2024-02-26 15:05:00,673.17,673.17,672.86,672.98,400.0,665.4266,665.4266,665.1202,665.2388,400.0
2024-02-26 15:10:00,672.95,674.66,672.95,674.18,1304.0,665.2092,666.8995,665.2092,666.425,1304.0
2024-02-26 15:15:00,674.24,674.24,672.76,672.95,1397.0,666.4843,666.4843,665.0214,665.2092,1397.0
2024-02-26 15:20:00,673.51,673.77,672.98,673.77,1982.0,665.7627,666.0197,665.2388,666.0197,1982.0
2024-02-26 15:25:00,673.47,673.81,673.19,673.21,1300.0,665.7232,666.0593,665.4464,665.4662,1300.0
2024-02-26 15:30:00,673.18,673.18,671.54,671.67,5391.0,665.4365,665.4365,663.8154,663.9439,5391.0
2024-02-26 15:35:00,671.51,672.0,671.19,672.0,3105.0,663.7857,664.2701,663.4694,664.2701,3105.0
2024-02-26 15:40:00,671.49,671.71,671.46,671.52,1647.0,663.766,663.9834,663.7363,663.7956,1647.0
2024-02-26 15:45:00,672.04,673.27,671.98,672.61,6729.0,664.3096,665.5255,664.2503,664.8731,6729.0
2024-02-26 15:50:00,672.83,672.83,671.54,672.55,7670.0,665.0905,665.0905,663.8154,664.8138,7670.0
2024-02-26 15:55:00,672.8,672.84,670.79,670.98,21619.0,665.0609,665.1004,663.074,663.2618,21619.0
2024-02-27 09:30:00,676.0,681.75,675.0,677.06,8610.0,668.2241,673.9079,667.2356,669.2719,8610.0
2024-02-27 09:35:00,676.86,678.03,676.21,678.03,1358.0,669.0742,670.2307,668.4317,670.2307,1358.0
2024-02-27 09:40:00,678.03,678.19,677.13,677.74,1091.0,670.2307,670.3889,669.3411,669.9441,1091.0
2024-02-27 09:45:00,676.77,679.19,675.68,678.82,2364.0,668.9852,671.3774,667.9078,671.0116,2364.0
2024-02-27 09:50:00,677.96,678.32,677.81,677.81,940.0,670.1615,670.5174,670.0133,670.0133,940.0
2024-02-27 09:55:00,678.24,678.24,676.65,677.74,2428.0,670.4383,670.4383,668.8666,669.9441,2428.0
2024-02-27 10:00:00,677.86,679.78,677.86,678.36,2292.0,670.0627,671.9606,670.0627,670.5569,2292.0
2024-02-27 10:05:00,677.98,679.32,677.98,679.23,2301.0,670.1813,671.5059,670.1813,671.4169,2301.0
2024-02-27 10:10:00,678.98,679.84,678.98,679.84,3137.0,671.1698,672.0199,671.1698,672.0199,3137.0
2024-02-27 10:15:00,679.55,681.15,679.54,680.03,2846.0,671.7332,673.3148,671.7234,672.2077,2846.0
2024-02-27 10:20:00,680.56,680.56,678.99,679.62,1126.0,672.7316,672.7316,671.1797,671.8024,1126.0
2024-02-27 10:25:00,679.51,680.15,679.51,680.15,501.0,671.6937,672.3263,671.6937,672.3263,501.0
2024-02-27 10:30:00,680.1,680.65,680.09,680.33,800.0,672.2769,672.8206,672.267,672.5043,800.0
2024-02-27 10:35:00,679.82,680.14,679.18,679.18,2400.0,672.0001,672.3165,671.3675,671.3675,2400.0
2024-02-27 10:40:00,679.15,679.95,678.83,679.18,3200.0,671.3378,672.1286,671.0215,671.3675,3200.0
2024-02-27 10:45:00,678.88,680.38,678.88,680.38,1717.0,671.071,672.5537,671.071,672.5537,1717.0
2024-02-27 10:50:00,680.98,680.98,679.39,679.69,2338.0,673.1468,673.1468,671.5751,671.8716,2338.0
2024-02-27 10:55:00,679.84,680.77,679.84,680.18,1339.0,672.0199,672.9392,672.0199,672.356,1339.0
2024-02-27 11:00:00,680.77,682.5,680.77,682.42,1789.0,672.9392,674.6493,672.9392,674.5702,1789.0
2024-02-27 11:05:00,682.32,682.75,681.83,682.6,3643.0,674.4714,674.8964,673.987,674.7482,3643.0
2024-02-27 11:10:00,682.38,683.82,682.34,683.82,3388.0,674.5307,675.9541,674.4912,675.9541,3388.0
2024-02-27 11:15:00,683.52,683.84,682.28,683.23,4940.0,675.6576,675.9739,674.4318,675.3709,4940.0
2024-02-27 11:20:00,683.56,683.59,682.75,682.75,3785.0,675.6971,675.7268,674.8964,674.8964,3785.0
2024-02-27 11:25:00,682.32,682.77,681.71,681.71,1427.0,674.4714,674.9162,673.8684,673.8684,1427.0
2024-02-27 11:30:00,682.04,682.32,680.98,680.98,2770.0,674.1946,674.4714,673.1468,673.1468,2770.0
2024-02-27 11:35:00,680.62,680.62,679.26,679.4,4306.0,672.7909,672.7909,671.4466,671.585,4306.0
2024-02-27 11:40:00,679.8,680.51,679.75,680.25,1604.0,671.9804,672.6822,671.9309,672.4252,1604.0
2024-02-27 11:45:00,680.14,680.96,680.14,680.96,1020.0,672.3165,673.127,672.3165,673.127,1020.0
2024-02-27 11:50:00,681.04,681.39,680.73,680.73,1600.0,673.2061,673.5521,672.8997,672.8997,1600.0
2024-02-27 11:55:00,680.97,681.79,680.19,680.19,1859.0,673.1369,673.9475,672.3659,672.3659,1859.0
2024-02-27 12:00:00,681.6,681.93,680.93,680.93,2536.0,673.7597,674.0859,673.0974,673.0974,2536.0
2024-02-27 12:05:00,680.83,680.93,680.1,680.11,900.0,672.9985,673.0974,672.2769,672.2868,900.0
2024-02-27 12:10:00,680.6,680.7,680.33,680.33,1000.0,672.7712,672.87,672.5043,672.5043,1000.0
2024-02-27 12:15:00,680.68,680.68,679.76,679.98,700.0,672.8502,672.8502,671.9408,672.1583,700.0
2024-02-27 12:20:00,680.2,680.2,679.48,679.52,600.0,672.3758,672.3758,671.6641,671.7036,600.0
2024-02-27 12:25:00,679.69,680.75,679.69,680.49,1500.0,671.8716,672.9194,671.8716,672.6624,1500.0
2024-02-27 12:30:00,680.44,680.66,680.27,680.66,845.0,672.613,672.8305,672.445,672.8305,845.0
2024-02-27 12:35:00,680.44,680.44,679.03,679.25,5898.0,672.613,672.613,671.2192,671.4367,5898.0
2024-02-27 12:40:00,679.51,679.53,678.87,678.94,1300.0,671.6937,671.7135,671.0611,671.1303,1300.0
2024-02-27 12:45:00,678.14,678.14,678.14,678.14,100.0,670.3395,670.3395,670.3395,670.3395,100.0
2024-02-27 12:50:00,678.12,679.49,678.11,678.74,5759.0,670.3197,671.6739,670.3098,670.9326,5759.0
2024-02-27 12:55:00,679.14,679.14,678.12,678.53,1964.0,671.328,671.328,670.3197,670.725,1964.0
2024-02-27 13:00:00,677.39,679.32,677.39,679.32,2600.0,669.5981,671.5059,669.5981,671.5059,2600.0
2024-02-27 13:05:00,679.16,680.48,679.16,680.07,2409.0,671.3477,672.6525,671.3477,672.2473,2409.0
2024-02-27 13:10:00,680.43,680.84,680.28,680.28,924.0,672.6031,673.0084,672.4548,672.4548,924.0
2024-02-27 13:15:00,681.07,681.72,680.94,681.29,1087.0,673.2358,673.8783,673.1073,673.4532,1087.0
2024-02-27 13:20:00,680.67,680.92,679.65,679.96,2511.0,672.8404,673.0875,671.8321,672.1385,2511.0
2024-02-27 13:25:00,679.74,680.26,679.51,680.09,6821.0,671.9211,672.4351,671.6937,672.267,6821.0
2024-02-27 13:30:00,680.1,680.1,679.5,679.61,1400.0,672.2769,672.2769,671.6838,671.7926,1400.0
2024-02-27 13:35:00,679.07,679.26,678.47,679.25,600.0,671.2588,671.4466,670.6657,671.4367,600.0
2024-02-27 13:40:00,678.99,678.99,678.67,678.99,1100.0,671.1797,671.1797,670.8634,671.1797,1100.0
2024-02-27 13:45:00,678.32,678.32,677.27,677.27,800.0,670.5174,670.5174,669.4795,669.4795,800.0
2024-02-27 13:50:00,677.25,677.59,676.6,676.6,1341.0,669.4597,669.7958,668.8172,668.8172,1341.0
2024-02-27 13:55:00,675.26,675.42,674.35,675.06,4305.0,667.4926,667.6508,666.5931,667.2949,4305.0
2024-02-27 14:00:00,675.04,676.05,673.96,674.87,6290.0,667.2751,668.2735,666.2075,667.1071,6290.0
2024-02-27 14:05:00,674.06,674.06,672.66,673.43,2295.0,666.3064,666.3064,664.9225,665.6836,2295.0
2024-02-27 14:10:00,673.65,673.91,673.53,673.77,984.0,665.9011,666.1581,665.7825,666.0197,984.0
2024-02-27 14:15:00,674.6,674.92,674.02,674.1,5249.0,666.8402,667.1565,666.2669,666.3459,5249.0
2024-02-27 14:20:00,673.9,673.99,672.99,673.0,1462.0,666.1482,666.2372,665.2487,665.2586,1462.0
2024-02-27 14:25:00,672.92,674.37,672.92,674.37,510.0,665.1795,666.6128,665.1795,666.6128,510.0
2024-02-27 14:30:00,673.95,674.83,673.95,674.83,442.0,666.1977,667.0675,666.1977,667.0675,442.0
2024-02-27 14:35:00,674.56,674.88,674.11,674.2,1765.0,666.8006,667.117,666.3558,666.4448,1765.0
2024-02-27 14:40:00,674.29,674.29,674.29,674.29,100.0,666.5338,666.5338,666.5338,666.5338,100.0
2024-02-27 14:45:00,673.86,673.86,673.24,673.43,3944.0,666.1087,666.1087,665.4958,665.6836,3944.0
2024-02-27 14:50:00,672.9,673.56,672.9,673.56,600.0,665.1597,665.8121,665.1597,665.8121,600.0
2024-02-27 14:55:00,673.86,675.27,673.86,675.27,2210.0,666.1087,667.5025,666.1087,667.5025,2210.0
2024-02-27 15:00:00,675.88,676.0,675.34,676.0,400.0,668.1055,668.2241,667.5717,668.2241,400.0
2024-02-27 15:05:00,676.35,676.38,676.06,676.33,802.0,668.5701,668.5997,668.2834,668.5503,802.0
2024-02-27 15:10:00,676.56,676.83,676.5,676.61,1700.0,668.7776,669.0445,668.7183,668.8271,1700.0
2024-02-27 15:15:00,676.56,676.78,676.21,676.44,1300.0,668.7776,668.9951,668.4317,668.659,1300.0
2024-02-27 15:20:00,676.58,677.39,676.58,677.23,1346.0,668.7974,669.5981,668.7974,669.4399,1346.0
2024-02-27 15:25:00,677.57,678.85,677.57,678.61,1420.0,669.776,671.0413,669.776,670.8041,1420.0
2024-02-27 15:30:00,678.91,678.91,676.83,676.83,2032.0,671.1006,671.1006,669.0445,669.0445,2032.0
2024-02-27 15:35:00,676.83,677.53,676.83,677.49,1096.0,669.0445,669.7365,669.0445,669.6969,1096.0
2024-02-27 15:40:00,677.45,677.75,677.44,677.72,4642.0,669.6574,669.954,669.6475,669.9243,4642.0
2024-02-27 15:45:00,677.57,678.3,677.26,678.3,4324.0,669.776,670.4976,669.4696,670.4976,4324.0
2024-02-27 15:50:00,678.2,678.59,677.86,678.15,2661.0,670.3988,670.7843,670.0627,670.3494,2661.0
2024-02-27 15:55:00,678.08,678.26,676.5,676.5,12984.0,670.2802,670.4581,668.7183,668.7183,12984.0
2024-02-28 09:30:00,673.54,675.83,671.2,675.83,4316.0,665.7924,668.056,663.4793,668.056,4316.0
2024-02-28 09:35:00,677.45,679.52,677.45,678.48,1250.0,669.6574,671.7036,669.6574,670.6756,1250.0
2024-02-28 09:40:00,681.51,681.57,681.51,681.54,495.0,673.6707,673.73,673.6707,673.7004,495.0
2024-02-28 09:45:00,683.38,683.39,682.21,682.3,1754.0,675.5192,675.5291,674.3626,674.4516,1754.0
2024-02-28 09:50:00,682.5,682.5,681.33,681.33,679.0,674.6493,674.6493,673.4928,673.4928,679.0
2024-02-28 09:55:00,682.07,682.75,681.87,681.9,918.0,674.2243,674.8964,674.0266,674.0562,918.0
2024-02-28 10:00:00,680.94,681.42,680.87,681.0,1646.0,673.1073,673.5817,673.0381,673.1666,1646.0
2024-02-28 10:05:00,680.87,683.12,680.87,682.5,1819.0,673.0381,675.2622,673.0381,674.6493,1819.0
2024-02-28 10:10:00,683.09,683.26,682.42,682.42,2350.0,675.2325,675.4006,674.5702,674.5702,2350.0
2024-02-28 10:15:00,681.19,681.55,681.19,681.55,200.0,673.3544,673.7102,673.3544,673.7102,200.0
2024-02-28 10:20:00,681.01,681.01,680.43,680.43,1891.0,673.1765,673.1765,672.6031,672.6031,1891.0
2024-02-28 10:25:00,680.62,681.11,680.12,680.79,1825.0,672.7909,673.2753,672.2967,672.959,1825.0
2024-02-28 10:30:00,681.44,682.54,681.44,682.54,719.0,673.6015,674.6889,673.6015,674.6889,719.0
2024-02-28 10:35:00,683.3,683.65,682.36,682.57,1202.0,675.4401,675.7861,674.5109,674.7185,1202.0
2024-02-28 10:40:00,682.77,683.49,682.77,683.33,662.0,674.9162,675.6279,674.9162,675.4698,662.0
2024-02-28 10:45:00,684.47,684.71,683.51,683.51,1417.0,676.5967,676.8339,675.6477,675.6477,1417.0
2024-02-28 10:50:00,685.77,686.41,685.03,685.25,3381.0,677.8817,678.5143,677.1502,677.3677,3381.0
2024-02-28 10:55:00,685.74,686.09,685.74,686.09,804.0,677.852,678.198,677.852,678.198,804.0
2024-02-28 11:00:00,686.12,686.9,686.12,686.31,1600.0,678.2277,678.9987,678.2277,678.4155,1600.0
2024-02-28 11:05:00,686.33,687.47,686.32,686.95,3984.0,678.4353,679.5621,678.4254,679.0481,3984.0
2024-02-28 11:10:00,686.54,686.8,685.72,685.94,1767.0,678.6428,678.8999,677.8323,678.0497,1767.0
2024-02-28 11:15:00,686.09,686.09,685.59,685.71,2312.0,678.198,678.198,677.7038,677.8224,2312.0
2024-02-28 11:20:00,685.56,686.42,685.56,686.42,1805.0,677.6741,678.5242,677.6741,678.5242,1805.0
2024-02-28 11:25:00,685.77,686.11,685.77,686.11,590.0,677.8817,678.2178,677.8817,678.2178,590.0
2024-02-28 11:30:00,686.08,686.08,685.71,685.72,1834.0,678.1881,678.1881,677.8224,677.8323,1834.0
2024-02-28 11:35:00,685.72,686.56,685.71,686.56,910.0,677.8323,678.6626,677.8224,678.6626,910.0
2024-02-28 11:40:00,686.42,686.74,685.94,685.94,1561.0,678.5242,678.8405,678.0497,678.0497,1561.0
2024-02-28 11:45:00,686.02,686.17,685.56,685.64,733.0,678.1288,678.2771,677.6741,677.7532,733.0
2024-02-28 11:50:00,685.77,686.23,685.6,685.61,1400.0,677.8817,678.3364,677.7137,677.7235,1400.0
2024-02-28 11:55:00,685.52,685.99,685.52,685.99,700.0,677.6346,678.0992,677.6346,678.0992,700.0
2024-02-28 12:00:00,685.71,685.74,685.47,685.71,926.0,677.8224,677.852,677.5851,677.8224,926.0
2024-02-28 12:05:00,685.76,686.14,685.76,685.99,1000.0,677.8718,678.2474,677.8718,678.0992,1000.0
2024-02-28 12:10:00,685.78,686.68,685.78,686.68,1721.0,677.8916,678.7812,677.8916,678.7812,1721.0
2024-02-28 12:15:00,686.69,686.69,685.78,685.98,2205.0,678.7911,678.7911,677.8916,678.0893,2205.0
2024-02-28 12:20:00,685.82,685.97,685.47,685.79,1453.0,677.9311,678.0794,677.5851,677.9015,1453.0
2024-02-28 12:25:00,685.67,686.2,685.65,686.2,1906.0,677.7828,678.3068,677.7631,678.3068,1906.0
2024-02-28 12:30:00,686.09,686.09,685.82,686.08,500.0,678.198,678.198,677.9311,678.1881,500.0
2024-02-28 12:35:00,685.82,685.91,685.78,685.91,300.0,677.9311,678.0201,677.8916,678.0201,300.0
2024-02-28 12:40:00,686.27,687.01,686.21,687.01,2137.0,678.3759,679.1074,678.3166,679.1074,2137.0
2024-02-28 12:45:00,686.98,687.89,686.98,687.89,600.0,679.0778,679.9773,679.0778,679.9773,600.0
2024-02-28 12:50:00,687.81,688.25,687.5,687.9,1300.0,679.8982,680.3332,679.5918,679.9872,1300.0
2024-02-28 12:55:00,687.95,688.0,687.85,688.0,500.0,680.0366,680.086,679.9378,680.086,500.0
2024-02-28 13:00:00,687.51,687.88,686.93,687.87,3394.0,679.6017,679.9674,679.0284,679.9575,3394.0
2024-02-28 13:05:00,687.5,687.51,686.1,686.11,1737.0,679.5918,679.6017,678.2079,678.2178,1737.0
2024-02-28 13:10:00,685.96,686.69,685.96,686.69,1400.0,678.0695,678.7911,678.0695,678.7911,1400.0
2024-02-28 13:15:00,686.97,686.97,686.69,686.69,600.0,679.0679,679.0679,678.7911,678.7911,600.0
2024-02-28 13:20:00,687.08,687.08,686.39,686.78,394.0,679.1766,679.1766,678.4946,678.8801,394.0
2024-02-28 13:25:00,687.04,687.62,686.38,686.38,1283.0,679.1371,679.7104,678.4847,678.4847,1283.0
2024-02-28 13:30:00,687.73,687.97,687.3,687.97,968.0,679.8192,680.0564,679.3941,680.0564,968.0
2024-02-28 13:35:00,688.3,688.3,687.12,687.24,1253.0,680.3826,680.3826,679.2162,679.3348,1253.0
2024-02-28 13:40:00,687.21,687.59,687.05,687.59,932.0,679.3051,679.6808,679.147,679.6808,932.0
2024-02-28 13:45:00,687.41,687.49,687.4,687.49,200.0,679.5028,679.5819,679.4929,679.5819,200.0
2024-02-28 13:50:00,687.59,687.59,687.04,687.39,1446.0,679.6808,679.6808,679.1371,679.4831,1446.0
2024-02-28 13:55:00,687.31,687.31,687.31,687.31,100.0,679.404,679.404,679.404,679.404,100.0
2024-02-28 14:00:00,687.77,687.86,687.44,687.45,3243.0,679.8587,679.9477,679.5325,679.5424,3243.0
2024-02-28 14:05:00,687.45,687.45,687.04,687.04,3520.0,679.5424,679.5424,679.1371,679.1371,3520.0
2024-02-28 14:10:00,687.1,687.21,686.55,686.79,7877.0,679.1964,679.3051,678.6527,678.89,7877.0
2024-02-28 14:15:00,686.72,687.9,686.71,687.89,1300.0,678.8208,679.9872,678.8109,679.9773,1300.0
2024-02-28 14:20:00,688.34,688.69,688.15,688.15,705.0,680.4221,680.7681,680.2343,680.2343,705.0
2024-02-28 14:25:00,688.2,688.2,687.54,688.05,1589.0,680.2837,680.2837,679.6313,680.1355,1589.0
2024-02-28 14:30:00,687.93,687.94,687.91,687.94,618.0,680.0169,680.0267,679.9971,680.0267,618.0
2024-02-28 14:35:00,687.46,687.46,687.07,687.07,2385.0,679.5523,679.5523,679.1667,679.1667,2385.0
2024-02-28 14:40:00,687.1,687.69,687.09,687.69,800.0,679.1964,679.7796,679.1865,679.7796,800.0
2024-02-28 14:45:00,687.1,687.42,687.1,687.42,428.0,679.1964,679.5127,679.1964,679.5127,428.0
2024-02-28 14:50:00,687.1,687.95,687.04,687.95,1083.0,679.1964,680.0366,679.1371,680.0366,1083.0
2024-02-28 14:55:00,688.31,688.31,687.79,688.07,1000.0,680.3925,680.3925,679.8785,680.1552,1000.0
2024-02-28 15:00:00,688.12,688.12,687.88,687.88,400.0,680.2047,680.2047,679.9674,679.9674,400.0
2024-02-28 15:05:00,687.89,687.89,687.08,687.08,4411.0,679.9773,679.9773,679.1766,679.1766,4411.0
2024-02-28 15:10:00,687.1,687.25,686.99,687.01,900.0,679.1964,679.3447,679.0877,679.1074,900.0
2024-02-28 15:15:00,687.1,687.39,687.08,687.2,2672.0,679.1964,679.4831,679.1766,679.2952,2672.0
2024-02-28 15:20:00,687.12,687.54,687.1,687.26,3458.0,679.2162,679.6313,679.1964,679.3546,3458.0
2024-02-28 15:25:00,687.14,687.83,687.04,687.83,2417.0,679.2359,679.918,679.1371,679.918,2417.0
2024-02-28 15:30:00,687.63,687.7,687.02,687.24,6331.0,679.7203,679.7895,679.1173,679.3348,6331.0
2024-02-28 15:35:00,687.22,687.22,685.71,686.21,2673.0,679.315,679.315,677.8224,678.3166,2673.0
2024-02-28 15:40:00,685.96,687.22,685.96,686.53,1916.0,678.0695,679.315,678.0695,678.633,1916.0
2024-02-28 15:45:00,686.69,687.05,686.4,686.88,3236.0,678.7911,679.147,678.5045,678.9789,3236.0
2024-02-28 15:50:00,686.63,686.83,685.17,685.77,5665.0,678.7318,678.9295,677.2886,677.8817,5665.0
2024-02-28 15:55:00,685.8,688.0,685.75,686.19,22329.0,677.9114,680.086,677.8619,678.2969,22329.0
2024-02-29 09:30:00,691.99,692.44,689.27,691.17,9783.0,684.0302,684.475,681.3414,683.2196,9783.0
2024-02-29 09:35:00,690.29,694.31,690.11,694.31,3306.0,682.3497,686.3235,682.1718,686.3235,3306.0
2024-02-29 09:40:00,693.02,694.45,691.13,692.46,2443.0,685.0483,686.4619,683.18,684.4947,2443.0
2024-02-29 09:45:00,692.56,694.17,691.87,692.59,4597.0,684.5936,686.1851,683.9115,684.6232,4597.0
2024-02-29 09:50:00,693.04,693.04,690.19,690.75,1501.0,685.0681,685.0681,682.2509,682.8044,1501.0
2024-02-29 09:55:00,691.1,695.0,691.1,694.92,2887.0,683.1504,687.0055,683.1504,686.9264,2887.0
2024-02-29 10:00:00,694.92,695.42,693.64,695.34,2239.0,686.9264,687.4207,685.6612,687.3416,2239.0
2024-02-29 10:05:00,694.12,694.84,692.62,692.62,2925.0,686.1356,686.8474,684.6529,684.6529,2925.0
2024-02-29 10:10:00,691.58,692.15,686.19,688.13,3799.0,683.6249,684.1883,678.2969,680.2146,3799.0
2024-02-29 10:15:00,687.13,688.24,686.36,687.63,1154.0,679.2261,680.3233,678.4649,679.7203,1154.0
2024-02-29 10:20:00,687.88,687.89,685.51,685.96,5011.0,679.9674,679.9773,677.6247,678.0695,5011.0
2024-02-29 10:25:00,685.96,687.95,684.97,687.15,3354.0,678.0695,680.0366,677.0909,679.2458,3354.0
2024-02-29 10:30:00,687.49,688.17,686.92,688.17,800.0,679.5819,680.2541,679.0185,680.2541,800.0
2024-02-29 10:35:00,687.99,689.0,687.77,688.7,700.0,680.0762,681.0745,679.8587,680.778,700.0
2024-02-29 10:40:00,689.09,689.53,688.08,688.19,500.0,681.1635,681.5984,680.1651,680.2739,500.0
2024-02-29 10:45:00,687.93,688.22,686.86,688.2,1700.0,680.0169,680.3035,678.9592,680.2837,1700.0
2024-02-29 10:50:00,689.3,690.15,688.22,688.22,1445.0,681.3711,682.2113,680.3035,680.3035,1445.0
2024-02-29 10:55:00,688.61,690.46,688.61,690.21,1600.0,680.689,682.5178,680.689,682.2706,1600.0
2024-02-29 11:00:00,690.62,690.65,689.25,689.35,2838.0,682.6759,682.7056,681.3217,681.4205,2838.0
2024-02-29 11:05:00,689.65,691.64,689.1,691.14,1900.0,681.7171,683.6842,681.1734,683.1899,1900.0
2024-02-29 11:10:00,690.0,690.57,690.0,690.57,450.0,682.063,682.6265,682.063,682.6265,450.0
2024-02-29 11:15:00,690.1,691.18,690.09,691.04,1815.0,682.1619,683.2295,682.152,683.0911,1815.0
2024-02-29 11:20:00,690.48,691.02,690.48,690.96,600.0,682.5375,683.0713,682.5375,683.012,600.0
2024-02-29 11:25:00,690.96,691.09,690.3,690.89,1305.0,683.012,683.1405,682.3596,682.9428,1305.0
2024-02-29 11:30:00,690.16,690.17,688.36,688.49,3535.0,682.2212,682.2311,680.4419,680.5704,3535.0
2024-02-29 11:35:00,688.84,688.9,686.0,686.69,2802.0,680.9164,680.9757,678.1091,678.7911,2802.0
2024-02-29 11:40:00,685.57,686.03,684.67,684.67,475.0,677.684,678.1387,676.7944,676.7944,475.0
2024-02-29 11:45:00,685.63,687.87,685.63,687.87,500.0,677.7433,679.9575,677.7433,679.9575,500.0
2024-02-29 11:50:00,688.24,689.11,687.11,687.11,542.0,680.3233,681.1833,679.2063,679.2063,542.0
2024-02-29 11:55:00,688.86,689.62,688.43,688.43,421.0,680.9362,681.6874,680.5111,680.5111,421.0
2024-02-29 12:00:00,688.42,689.28,688.28,689.27,802.0,680.5012,681.3513,680.3628,681.3414,802.0
2024-02-29 12:05:00,688.99,689.56,688.08,689.56,1050.0,681.0647,681.6281,680.1651,681.6281,1050.0
2024-02-29 12:10:00,688.86,688.86,688.06,688.07,350.0,680.9362,680.9362,680.1454,680.1552,350.0
2024-02-29 12:15:00,688.85,689.71,687.43,687.47,3053.0,680.9263,681.7764,679.5226,679.5621,3053.0
2024-02-29 12:20:00,687.51,688.1,686.94,687.38,1100.0,679.6017,680.1849,679.0382,679.4732,1100.0
2024-02-29 12:25:00,687.07,687.32,685.8,686.76,2832.0,679.1667,679.4139,677.9114,678.8603,2832.0
2024-02-29 12:30:00,686.91,686.91,686.91,686.91,100.0,679.0086,679.0086,679.0086,679.0086,100.0
2024-02-29 12:35:00,686.56,686.98,686.12,686.94,1148.0,678.6626,679.0778,678.2277,679.0382,1148.0
2024-02-29 12:40:00,686.4,686.67,685.59,685.6,1200.0,678.5045,678.7713,677.7038,677.7137,1200.0
2024-02-29 12:45:00,686.22,686.99,686.21,686.93,1030.0,678.3265,679.0877,678.3166,679.0284,1030.0
2024-02-29 12:50:00,687.14,688.69,687.14,687.95,600.0,679.2359,680.7681,679.2359,680.0366,600.0
2024-02-29 12:55:00,688.16,688.9,687.29,687.99,700.0,680.2442,680.9757,679.3842,680.0762,700.0
2024-02-29 13:00:00,688.01,688.01,688.01,688.01,100.0,680.0959,680.0959,680.0959,680.0959,100.0
2024-02-29 13:05:00,687.21,687.35,686.56,686.63,3717.0,679.3051,679.4435,678.6626,678.7318,3717.0
2024-02-29 13:10:00,687.29,688.11,686.91,687.8,1000.0,679.3842,680.1948,679.0086,679.8883,1000.0
2024-02-29 13:15:00,687.12,687.98,686.81,687.42,1300.0,679.2162,680.0663,678.9097,679.5127,1300.0
2024-02-29 13:20:00,687.81,687.89,687.55,687.75,1075.0,679.8982,679.9773,679.6412,679.8389,1075.0
2024-02-29 13:25:00,688.13,689.31,688.13,689.31,900.0,680.2146,681.381,680.2146,681.381,900.0
2024-02-29 13:30:00,689.32,689.56,688.94,689.56,600.0,681.3909,681.6281,681.0152,681.6281,600.0
2024-02-29 13:35:00,689.13,689.42,688.35,689.06,1770.0,681.203,681.4897,680.432,681.1339,1770.0
2024-02-29 13:40:00,688.5,689.0,688.45,688.85,1528.0,680.5803,681.0745,680.5309,680.9263,1528.0
2024-02-29 13:45:00,687.96,689.45,687.95,689.45,489.0,680.0465,681.5194,680.0366,681.5194,489.0
2024-02-29 13:50:00,689.92,689.94,689.92,689.94,200.0,681.984,682.0037,681.984,682.0037,200.0
2024-02-29 13:55:00,689.94,691.78,689.94,691.26,5504.0,682.0037,683.8226,682.0037,683.3085,5504.0
2024-02-29 14:00:00,690.92,691.92,690.82,691.92,1000.0,682.9725,683.961,682.8736,683.961,1000.0
2024-02-29 14:05:00,692.19,692.29,691.28,692.26,2538.0,684.2279,684.3267,683.3283,684.297,2538.0
2024-02-29 14:10:00,691.96,691.96,691.25,691.25,553.0,684.0005,684.0005,683.2987,683.2987,553.0
2024-02-29 14:15:00,691.63,692.03,691.63,692.03,300.0,683.6743,684.0697,683.6743,684.0697,300.0
2024-02-29 14:20:00,692.56,692.56,691.46,692.15,1204.0,684.5936,684.5936,683.5062,684.1883,1204.0
2024-02-29 14:25:00,691.61,691.61,690.66,691.43,1641.0,683.6545,683.6545,682.7154,683.4766,1641.0
2024-02-29 14:30:00,691.46,691.84,691.17,691.17,400.0,683.5062,683.8819,683.2196,683.2196,400.0
2024-02-29 14:35:00,691.63,692.03,691.63,691.99,300.0,683.6743,684.0697,683.6743,684.0302,300.0
2024-02-29 14:40:00,690.87,692.19,690.87,691.28,1600.0,682.923,684.2279,682.923,683.3283,1600.0
2024-02-29 14:45:00,690.83,691.85,690.81,691.85,700.0,682.8835,683.8918,682.8637,683.8918,700.0
2024-02-29 14:50:00,691.82,691.82,691.15,691.15,500.0,683.8621,683.8621,683.1998,683.1998,500.0
2024-02-29 14:55:00,691.36,691.93,691.07,691.47,1260.0,683.4074,683.9708,683.1207,683.5161,1260.0
2024-02-29 15:00:00,691.61,692.4,691.55,692.14,2300.0,683.6545,684.4354,683.5952,684.1784,2300.0
2024-02-29 15:05:00,692.87,692.87,692.23,692.46,1000.0,684.9,684.9,684.2674,684.4947,1000.0
2024-02-29 15:10:00,692.81,693.1,692.43,692.44,2347.0,684.8407,685.1274,684.4651,684.475,2347.0
2024-02-29 15:15:00,692.55,693.15,692.54,692.83,1011.0,684.5837,685.1768,684.5738,684.8605,1011.0
2024-02-29 15:20:00,692.96,693.52,692.42,692.42,1961.0,684.989,685.5426,684.4552,684.4552,1961.0
2024-02-29 15:25:00,692.38,692.42,692.14,692.4,915.0,684.4157,684.4552,684.1784,684.4354,915.0
2024-02-29 15:30:00,692.72,692.72,691.92,692.67,900.0,684.7518,684.7518,683.961,684.7023,900.0
2024-02-29 15:35:00,692.47,692.74,692.13,692.72,2000.0,684.5046,684.7715,684.1685,684.7518,2000.0
2024-02-29 15:40:00,692.99,693.4,692.72,693.0,2033.0,685.0186,685.4239,684.7518,685.0285,2033.0
2024-02-29 15:45:00,692.86,693.83,692.85,693.76,1387.0,684.8901,685.849,684.8803,685.7798,1387.0
2024-02-29 15:50:00,693.93,693.94,693.04,693.94,3204.0,685.9478,685.9577,685.0681,685.9577,3204.0
2024-02-29 15:55:00,693.85,695.24,692.1,692.1,22452.0,685.8688,687.2428,684.1389,684.1389,22452.0
2024-03-01 09:30:00,693.45,697.15,693.45,694.79,8065.0,685.4734,689.1308,685.4734,686.7979,8065.0
2024-03-01 09:35:00,694.5,694.5,691.09,691.74,1195.0,686.5113,686.5113,683.1405,683.783,1195.0
2024-03-01 09:40:00,691.44,692.45,690.83,691.94,4915.0,683.4865,684.4849,682.8835,683.9807,4915.0
2024-03-01 09:45:00,693.27,694.42,691.36,691.36,2941.0,685.2954,686.4322,683.4074,683.4074,2941.0
2024-03-01 09:50:00,691.69,692.56,691.69,691.96,800.0,683.7336,684.5936,683.7336,684.0005,800.0
2024-03-01 09:55:00,692.05,693.48,692.05,693.48,800.0,684.0895,685.503,684.0895,685.503,800.0
2024-03-01 10:00:00,694.27,695.91,694.11,694.11,4589.0,686.2839,687.9051,686.1258,686.1258,4589.0
2024-03-01 10:05:00,694.89,697.67,694.88,697.08,4042.0,686.8968,689.6448,686.8869,689.0616,4042.0
2024-03-01 10:10:00,696.93,697.59,696.88,697.11,2755.0,688.9133,689.5657,688.8639,689.0913,2755.0
2024-03-01 10:15:00,697.0,698.91,697.0,698.58,8540.0,688.9825,690.8706,688.9825,690.5443,8540.0
2024-03-01 10:20:00,698.83,700.31,698.74,700.26,4202.0,690.7915,692.2544,690.7025,692.205,4202.0
2024-03-01 10:25:00,699.96,700.59,699.41,700.0,1313.0,691.9085,692.5312,691.3648,691.948,1313.0
2024-03-01 10:30:00,699.85,699.85,697.62,697.78,3884.0,691.7997,691.7997,689.5954,689.7535,3884.0
2024-03-01 10:35:00,697.66,697.77,696.77,697.33,1800.0,689.6349,689.7437,688.7552,689.3087,1800.0
2024-03-01 10:40:00,697.6,697.6,697.47,697.52,1128.0,689.5756,689.5756,689.4471,689.4965,1128.0
2024-03-01 10:45:00,697.52,699.8,697.32,699.02,2753.0,689.4965,691.7503,689.2988,690.9793,2753.0
2024-03-01 10:50:00,699.8,700.66,699.8,700.12,1906.0,691.7503,692.6004,691.7503,692.0666,1906.0
2024-03-01 10:55:00,699.96,701.08,699.91,700.5,3574.0,691.9085,693.0156,691.859,692.4423,3574.0
2024-03-01 11:00:00,700.55,701.85,700.55,701.0,1138.0,692.4917,693.7767,692.4917,692.9365,1138.0
2024-03-01 11:05:00,701.1,701.59,700.28,700.46,1213.0,693.0354,693.5197,692.2248,692.4027,1213.0
2024-03-01 11:10:00,700.01,700.09,699.25,699.25,1648.0,691.9579,692.037,691.2066,691.2066,1648.0
2024-03-01 11:15:00,699.03,699.72,698.89,699.17,1701.0,690.9892,691.6712,690.8508,691.1276,1701.0
2024-03-01 11:20:00,699.69,699.92,699.2,699.2,1080.0,691.6416,691.8689,691.1572,691.1572,1080.0
2024-03-01 11:25:00,698.37,699.21,698.36,698.77,1275.0,690.3368,691.1671,690.3269,690.7322,1275.0
2024-03-01 11:30:00,698.31,698.31,697.33,697.59,1200.0,690.2775,690.2775,689.3087,689.5657,1200.0
2024-03-01 11:35:00,696.31,697.33,695.92,696.71,900.0,688.3005,689.3087,687.9149,688.6959,900.0
2024-03-01 11:40:00,697.14,697.14,697.14,697.14,200.0,689.1209,689.1209,689.1209,689.1209,200.0
2024-03-01 11:45:00,696.65,696.67,696.65,696.67,838.0,688.6365,688.6563,688.6365,688.6563,838.0
2024-03-01 11:50:00,697.51,698.56,697.33,698.56,1932.0,689.4867,690.5246,689.3087,690.5246,1932.0
2024-03-01 11:55:00,697.74,698.46,697.51,697.51,1463.0,689.714,690.4257,689.4867,689.4867,1463.0
2024-03-01 12:00:00,697.91,697.91,697.91,697.91,100.0,689.8821,689.8821,689.8821,689.8821,100.0
2024-03-01 12:05:00,697.02,697.02,696.42,696.43,200.0,689.0023,689.0023,688.4092,688.4191,200.0
2024-03-01 12:10:00,696.09,696.67,695.89,696.67,801.0,688.083,688.6563,687.8853,688.6563,801.0
2024-03-01 12:15:00,696.74,696.74,696.04,696.67,1706.0,688.7255,688.7255,688.0336,688.6563,1706.0
2024-03-01 12:20:00,696.72,697.03,696.72,697.03,418.0,688.7057,689.0122,688.7057,689.0122,418.0
2024-03-01 12:25:00,696.65,697.21,696.61,697.2,601.0,688.6365,689.1901,688.597,689.1802,601.0
2024-03-01 12:30:00,697.2,697.2,697.2,697.2,0.0,689.1802,689.1802,689.1802,689.1802,0.0
2024-03-01 12:35:00,697.18,697.8,696.94,696.94,1289.0,689.1605,689.7733,688.9232,688.9232,1289.0
2024-03-01 12:40:00,696.27,697.85,696.27,697.85,1250.0,688.2609,689.8227,688.2609,689.8227,1250.0
2024-03-01 12:45:00,697.16,697.35,697.16,697.35,515.0,689.1407,689.3285,689.1407,689.3285,515.0
2024-03-01 12:50:00,697.51,697.95,697.43,697.91,1321.0,689.4867,689.9216,689.4076,689.8821,1321.0
2024-03-01 12:55:00,697.94,697.95,697.37,697.54,1570.0,689.9117,689.9216,689.3483,689.5163,1570.0
2024-03-01 13:00:00,697.37,697.37,696.99,697.03,805.0,689.3483,689.3483,688.9726,689.0122,805.0
2024-03-01 13:05:00,696.7,696.7,695.92,695.92,700.0,688.686,688.686,687.9149,687.9149,700.0
2024-03-01 13:10:00,695.94,697.13,695.93,696.92,3604.0,687.9347,689.111,687.9248,688.9034,3604.0
2024-03-01 13:15:00,696.19,696.19,696.19,696.19,100.0,688.1818,688.1818,688.1818,688.1818,100.0
2024-03-01 13:20:00,695.7,696.85,695.69,696.13,2282.0,687.6975,688.8342,687.6876,688.1225,2282.0
2024-03-01 13:25:00,696.12,696.12,696.04,696.05,1607.0,688.1126,688.1126,688.0336,688.0434,1607.0
2024-03-01 13:30:00,695.54,695.69,695.54,695.68,532.0,687.5393,687.6876,687.5393,687.6777,532.0
2024-03-01 13:35:00,695.37,696.14,695.37,696.14,1700.0,687.3713,688.1324,687.3713,688.1324,1700.0
2024-03-01 13:40:00,696.7,697.65,696.68,697.65,500.0,688.686,689.625,688.6662,689.625,500.0
2024-03-01 13:45:00,697.34,697.84,696.79,696.84,1200.0,689.3186,689.8129,688.7749,688.8244,1200.0
2024-03-01 13:50:00,696.81,696.81,696.03,696.04,537.0,688.7947,688.7947,688.0237,688.0336,537.0
2024-03-01 13:55:00,696.85,698.35,696.85,698.35,1505.0,688.8342,690.317,688.8342,690.317,1505.0
2024-03-01 14:00:00,698.3,699.19,698.3,699.19,300.0,690.2676,691.1473,690.2676,691.1473,300.0
2024-03-01 14:05:00,699.29,699.62,698.16,698.17,1323.0,691.2462,691.5724,690.1292,690.1391,1323.0
2024-03-01 14:10:00,698.15,698.53,697.53,697.53,400.0,690.1193,690.4949,689.5064,689.5064,400.0
2024-03-01 14:15:00,698.27,698.28,698.27,698.28,202.0,690.2379,690.2478,690.2379,690.2478,202.0
2024-03-01 14:20:00,697.83,697.83,697.01,697.56,1154.0,689.803,689.803,688.9924,689.5361,1154.0
2024-03-01 14:25:00,697.87,697.88,697.58,697.58,271.0,689.8425,689.8524,689.5559,689.5559,271.0
2024-03-01 14:30:00,697.98,698.44,697.8,697.81,1103.0,689.9512,690.406,689.7733,689.7832,1103.0
2024-03-01 14:35:00,697.95,698.6,697.95,698.47,800.0,689.9216,690.5641,689.9216,690.4356,800.0
2024-03-01 14:40:00,698.87,699.65,698.87,699.46,500.0,690.831,691.602,690.831,691.4142,500.0
2024-03-01 14:45:00,699.75,699.75,699.27,699.61,600.0,691.7009,691.7009,691.2264,691.5625,600.0
2024-03-01 14:50:00,699.66,700.0,699.35,700.0,923.0,691.6119,691.948,691.3055,691.948,923.0
2024-03-01 14:55:00,700.44,701.71,700.44,701.71,929.0,692.383,693.6383,692.383,693.6383,929.0
2024-03-01 15:00:00,701.68,701.71,700.06,700.56,2345.0,693.6087,693.6383,692.0073,692.5016,2345.0
2024-03-01 15:05:00,700.31,700.31,699.14,699.24,800.0,692.2544,692.2544,691.0979,691.1968,800.0
2024-03-01 15:10:00,699.3,699.3,699.3,699.3,100.0,691.2561,691.2561,691.2561,691.2561,100.0
2024-03-01 15:15:00,699.64,699.64,699.05,699.52,566.0,691.5922,691.5922,691.0089,691.4735,566.0
2024-03-01 15:20:00,699.77,700.23,698.55,698.56,2600.0,691.7207,692.1754,690.5147,690.5246,2600.0
2024-03-01 15:25:00,699.05,699.54,699.04,699.54,1105.0,691.0089,691.4933,690.9991,691.4933,1105.0
2024-03-01 15:30:00,700.17,700.94,700.17,700.94,800.0,692.1161,692.8772,692.1161,692.8772,800.0
2024-03-01 15:35:00,701.02,701.39,700.49,700.84,3816.0,692.9563,693.322,692.4324,692.7784,3816.0
2024-03-01 15:40:00,700.32,700.32,700.19,700.3,1600.0,692.2643,692.2643,692.1358,692.2446,1600.0
2024-03-01 15:45:00,700.4,701.5,700.25,701.0,6405.0,692.3434,693.4308,692.1951,692.9365,6405.0
2024-03-01 15:50:00,701.15,702.17,700.48,702.17,3854.0,693.0848,694.0931,692.4225,694.0931,3854.0
2024-03-01 15:55:00,702.1,702.68,700.51,700.56,8031.0,694.0239,694.5972,692.4521,692.5016,8031.0
2024-03-04 09:30:00,708.88,719.57,706.0,717.88,14931.0,700.7259,711.2929,697.879,709.6223,14931.0
2024-03-04 09:35:00,717.92,721.0,715.36,721.0,4790.0,709.6619,712.7065,707.1313,712.7065,4790.0
2024-03-04 09:40:00,723.23,723.34,719.53,721.2,7037.0,714.9108,715.0195,711.2534,712.9042,7037.0
2024-03-04 09:45:00,721.79,724.98,721.78,722.0,1500.0,713.4874,716.6407,713.4775,713.695,1500.0
2024-03-04 09:50:00,721.38,723.35,721.17,723.35,1204.0,713.0821,715.0294,712.8745,715.0294,1204.0
2024-03-04 09:55:00,724.85,727.85,724.85,727.85,3329.0,716.5122,719.4777,716.5122,719.4777,3329.0
2024-03-04 10:00:00,726.66,727.85,725.67,727.35,10621.0,718.3013,719.4777,717.3227,718.9834,10621.0
2024-03-04 10:05:00,727.5,727.5,725.37,726.8,2705.0,719.1317,719.1317,717.0262,718.4397,2705.0
2024-03-04 10:10:00,726.6,731.46,725.88,728.89,7750.0,718.242,723.0461,717.5303,720.5057,7750.0
2024-03-04 10:15:00,729.23,732.37,726.5,726.5,6530.0,720.8418,723.9457,718.1432,718.1432,6530.0
2024-03-04 10:20:00,726.79,728.73,726.73,728.28,2503.0,718.4299,720.3475,718.3705,719.9027,2503.0
2024-03-04 10:25:00,728.42,731.28,728.42,730.1,5461.0,720.0411,722.8682,720.0411,721.7018,5461.0
2024-03-04 10:30:00,729.97,730.5,727.95,730.5,2355.0,721.5733,722.0972,719.5765,722.0972,2355.0
2024-03-04 10:35:00,728.76,729.58,724.73,724.74,1419.0,720.3772,721.1878,716.3935,716.4034,1419.0
2024-03-04 10:40:00,725.04,727.86,725.04,727.86,3394.0,716.7,719.4875,716.7,719.4875,3394.0
2024-03-04 10:45:00,727.91,730.84,727.79,730.76,12061.0,719.537,722.4333,719.4183,722.3542,12061.0
2024-03-04 10:50:00,731.07,731.07,729.29,729.43,700.0,722.6606,722.6606,720.9011,721.0395,700.0
2024-03-04 10:55:00,729.14,730.73,728.91,728.91,3415.0,720.7528,722.3245,720.5255,720.5255,3415.0
2024-03-04 11:00:00,728.56,728.68,727.77,728.5,2657.0,720.1795,720.2981,719.3986,720.1202,2657.0
2024-03-04 11:05:00,728.32,728.32,726.83,727.37,1075.0,719.9423,719.9423,718.4694,719.0032,1075.0
2024-03-04 11:10:00,727.39,727.39,725.55,725.7,1050.0,719.023,719.023,717.2041,717.3524,1050.0
2024-03-04 11:15:00,725.67,726.12,725.37,725.98,1859.0,717.3227,717.7676,717.0262,717.6292,1859.0
2024-03-04 11:20:00,725.29,725.29,723.26,723.26,1806.0,716.9471,716.9471,714.9405,714.9405,1806.0
2024-03-04 11:25:00,722.68,724.28,722.62,722.72,2910.0,714.3671,715.9487,714.3078,714.4067,2910.0
2024-03-04 11:30:00,722.71,723.91,722.7,723.78,2579.0,714.3968,715.583,714.3869,715.4545,2579.0
2024-03-04 11:35:00,723.27,725.18,723.24,725.18,4118.0,714.9503,716.8384,714.9207,716.8384,4118.0
2024-03-04 11:40:00,724.44,725.22,724.43,724.49,935.0,716.1069,716.8779,716.097,716.1563,935.0
2024-03-04 11:45:00,725.17,725.26,722.45,722.45,2631.0,716.8285,716.9175,714.1398,714.1398,2631.0
2024-03-04 11:50:00,722.2,722.2,721.05,721.25,366.0,713.8927,713.8927,712.7559,712.9536,366.0
2024-03-04 11:55:00,721.46,722.33,721.46,722.14,1397.0,713.1612,714.0212,713.1612,713.8333,1397.0
2024-03-04 12:00:00,722.53,722.53,720.77,721.32,2000.0,714.2189,714.2189,712.4791,713.0228,2000.0
2024-03-04 12:05:00,720.81,721.02,719.69,720.89,2180.0,712.5186,712.7262,711.4115,712.5977,2180.0
2024-03-04 12:10:00,721.64,721.71,720.35,721.71,400.0,713.3391,713.4083,712.0639,713.4083,400.0
2024-03-04 12:15:00,720.71,721.15,720.7,721.15,408.0,712.4198,712.8547,712.4099,712.8547,408.0
2024-03-04 12:20:00,721.78,722.33,721.6,721.71,2544.0,713.4775,714.0212,713.2996,713.4083,2544.0
2024-03-04 12:25:00,722.26,722.54,722.08,722.34,700.0,713.952,714.2287,713.774,714.031,700.0
2024-03-04 12:30:00,722.53,723.78,722.53,723.0,1703.0,714.2189,715.4545,714.2189,714.6834,1703.0
2024-03-04 12:35:00,722.96,723.53,722.02,722.02,3488.0,714.6439,715.2074,713.7147,713.7147,3488.0
2024-03-04 12:40:00,722.14,722.14,721.8,721.8,300.0,713.8333,713.8333,713.4973,713.4973,300.0
2024-03-04 12:45:00,721.6,722.41,721.59,722.32,1037.0,713.2996,714.1002,713.2897,714.0113,1037.0
2024-03-04 12:50:00,722.33,722.43,722.23,722.27,517.0,714.0212,714.12,713.9223,713.9618,517.0
2024-03-04 12:55:00,722.24,722.39,721.13,721.13,2335.0,713.9322,714.0805,712.835,712.835,2335.0
2024-03-04 13:00:00,721.55,721.84,720.85,720.85,1200.0,713.2501,713.5368,712.5582,712.5582,1200.0
2024-03-04 13:05:00,720.59,720.59,718.92,719.98,3815.0,712.3012,712.3012,710.6504,711.6982,3815.0
2024-03-04 13:10:00,719.65,719.71,719.65,719.71,402.0,711.372,711.4313,711.372,711.4313,402.0
2024-03-04 13:15:00,719.72,720.91,719.18,720.91,821.0,711.4412,712.6175,710.9074,712.6175,821.0
2024-03-04 13:20:00,720.06,722.56,720.05,720.18,2413.0,711.7773,714.2485,711.7674,711.8959,2413.0
2024-03-04 13:25:00,720.49,721.87,720.48,721.64,546.0,712.2023,713.5664,712.1924,713.3391,546.0
2024-03-04 13:30:00,722.3,722.7,721.58,722.38,2813.0,713.9915,714.3869,713.2798,714.0706,2813.0
2024-03-04 13:35:00,722.32,722.32,721.55,721.56,553.0,714.0113,714.0113,713.2501,713.26,553.0
2024-03-04 13:40:00,721.51,721.78,721.11,721.36,956.0,713.2106,713.4775,712.8152,713.0623,956.0
2024-03-04 13:45:00,721.3,721.3,720.85,720.96,492.0,713.003,713.003,712.5582,712.6669,492.0
2024-03-04 13:50:00,721.28,721.29,721.06,721.07,812.0,712.9832,712.9931,712.7658,712.7756,812.0
2024-03-04 13:55:00,721.2,721.3,720.13,720.13,2134.0,712.9042,713.003,711.8465,711.8465,2134.0
2024-03-04 14:00:00,719.59,720.22,719.59,720.22,300.0,711.3127,711.9354,711.3127,711.9354,300.0
2024-03-04 14:05:00,719.86,720.3,719.52,719.92,2333.0,711.5796,712.0145,711.2435,711.6389,2333.0
2024-03-04 14:10:00,720.07,720.29,719.96,720.29,1320.0,711.7872,712.0046,711.6784,712.0046,1320.0
2024-03-04 14:15:00,720.3,720.47,719.67,720.21,2445.0,712.0145,712.1826,711.3918,711.9255,2445.0
2024-03-04 14:20:00,719.37,719.38,717.88,718.63,900.0,711.0952,711.1051,709.6223,710.3637,900.0
2024-03-04 14:25:00,718.63,719.15,718.24,719.15,550.0,710.3637,710.8777,709.9782,710.8777,550.0
2024-03-04 14:30:00,718.47,719.06,718.01,718.01,700.0,710.2056,710.7888,709.7508,709.7508,700.0
2024-03-04 14:35:00,718.76,720.55,718.6,720.15,3238.0,710.4922,712.2616,710.3341,711.8662,3238.0
2024-03-04 14:40:00,720.72,720.93,719.84,720.19,1433.0,712.4297,712.6373,711.5598,711.9058,1433.0
2024-03-04 14:45:00,719.56,719.97,719.26,719.26,1913.0,711.283,711.6883,710.9865,710.9865,1913.0
2024-03-04 14:50:00,719.88,719.88,719.87,719.88,200.0,711.5993,711.5993,711.5895,711.5993,200.0
2024-03-04 14:55:00,719.42,719.42,717.84,718.59,1100.0,711.1446,711.1446,709.5828,710.3242,1100.0
2024-03-04 15:00:00,717.68,718.54,717.68,718.54,768.0,709.4246,710.2748,709.4246,710.2748,768.0
2024-03-04 15:05:00,718.32,718.32,717.22,717.54,702.0,710.0573,710.0573,708.9699,709.2863,702.0
2024-03-04 15:10:00,717.35,718.4,717.35,718.18,900.0,709.0984,710.1364,709.0984,709.9189,900.0
2024-03-04 15:15:00,718.38,718.61,718.07,718.61,1254.0,710.1166,710.3439,709.8102,710.3439,1254.0
2024-03-04 15:20:00,718.16,718.23,716.48,717.13,1524.0,709.8991,709.9683,708.2384,708.881,1524.0
2024-03-04 15:25:00,717.04,717.42,716.69,716.75,2358.0,708.792,709.1676,708.446,708.5053,2358.0
2024-03-04 15:30:00,716.73,716.96,715.11,715.31,1230.0,708.4856,708.7129,706.8842,707.0819,1230.0
2024-03-04 15:35:00,713.88,715.05,713.67,715.05,2118.0,705.6684,706.8249,705.4608,706.8249,2118.0
2024-03-04 15:40:00,715.58,715.58,714.42,714.42,2067.0,707.3488,707.3488,706.2021,706.2021,2067.0
2024-03-04 15:45:00,714.22,714.35,712.71,712.83,2200.0,706.0044,706.1329,704.5118,704.6304,2200.0
2024-03-04 15:50:00,713.11,714.16,712.39,714.16,6393.0,704.9072,705.9451,704.1955,705.9451,6393.0
2024-03-04 15:55:00,714.33,714.65,712.31,712.31,15392.0,706.1132,706.4295,704.1164,704.1164,15392.0
2024-03-05 09:30:00,700.0,700.03,695.94,700.03,15286.0,691.948,691.9777,687.9347,691.9777,15286.0
2024-03-05 09:35:00,699.51,702.19,698.75,701.6,3409.0,691.4636,694.1128,690.7124,693.5296,3409.0
2024-03-05 09:40:00,701.49,704.77,701.48,704.55,3386.0,693.4209,696.6631,693.411,696.4457,3386.0
2024-03-05 09:45:00,702.06,702.28,699.94,699.94,5211.0,693.9843,694.2018,691.8887,691.8887,5211.0
2024-03-05 09:50:00,698.49,700.43,697.48,697.69,4334.0,690.4554,692.3731,689.457,689.6646,4334.0
2024-03-05 09:55:00,698.26,700.0,698.26,698.27,10136.0,690.228,691.948,690.228,690.2379,10136.0
2024-03-05 10:00:00,698.45,698.87,696.95,698.87,923.0,690.4158,690.831,688.9331,690.831,923.0
2024-03-05 10:05:00,699.23,700.0,698.21,698.75,3820.0,691.1869,691.948,690.1786,690.7124,3820.0
2024-03-05 10:10:00,697.5,697.75,696.0,696.0,2050.0,689.4768,689.7239,687.994,687.994,2050.0
2024-03-05 10:15:00,695.18,695.53,692.66,693.95,3653.0,687.1835,687.5294,684.6924,685.9676,3653.0
2024-03-05 10:20:00,694.14,695.01,692.95,692.95,6272.0,686.1554,687.0154,684.9791,684.9791,6272.0
2024-03-05 10:25:00,692.43,694.27,690.37,694.17,19429.0,684.4651,686.2839,682.4288,686.1851,19429.0
2024-03-05 10:30:00,694.09,694.51,687.24,688.62,9759.0,686.106,686.5212,679.3348,680.6989,9759.0
2024-03-05 10:35:00,688.02,690.0,688.02,689.58,7188.0,680.1058,682.063,680.1058,681.6479,7188.0
2024-03-05 10:40:00,689.89,690.17,688.54,688.54,3900.0,681.9543,682.2311,680.6198,680.6198,3900.0
2024-03-05 10:45:00,688.49,688.55,684.7,685.11,6700.0,680.5704,680.6297,676.824,677.2293,6700.0
2024-03-05 10:50:00,685.13,685.63,684.14,684.55,3400.0,677.2491,677.7433,676.2704,676.6757,3400.0
2024-03-05 10:55:00,685.38,690.01,684.84,690.01,4417.0,677.4962,682.0729,676.9624,682.0729,4417.0
2024-03-05 11:00:00,690.66,691.35,689.75,690.06,2890.0,682.7154,683.3975,681.8159,682.1224,2890.0
2024-03-05 11:05:00,689.76,693.05,688.8,691.59,6078.0,681.8258,685.078,680.8768,683.6348,6078.0
2024-03-05 11:10:00,690.2,691.17,688.85,689.62,3900.0,682.2607,683.2196,680.9263,681.6874,3900.0
2024-03-05 11:15:00,689.45,689.68,688.51,688.51,1526.0,681.5194,681.7467,680.5902,680.5902,1526.0
2024-03-05 11:20:00,688.28,688.28,685.92,687.35,1500.0,680.3628,680.3628,678.03,679.4435,1500.0
2024-03-05 11:25:00,686.95,687.71,686.72,687.71,2377.0,679.0481,679.7994,678.8208,679.7994,2377.0
2024-03-05 11:30:00,687.7,688.51,686.66,686.66,2400.0,679.7895,680.5902,678.7615,678.7615,2400.0
2024-03-05 11:35:00,686.83,686.86,685.27,685.72,3224.0,678.9295,678.9592,677.3875,677.8323,3224.0
2024-03-05 11:40:00,685.28,685.76,682.45,682.59,2851.0,677.3973,677.8718,674.5999,674.7383,2851.0
2024-03-05 11:45:00,683.13,684.01,682.25,684.01,3108.0,675.2721,676.1419,674.4022,676.1419,3108.0
2024-03-05 11:50:00,683.82,684.58,683.59,684.45,3697.0,675.9541,676.7054,675.7268,676.5769,3697.0
2024-03-05 11:55:00,684.16,685.18,683.88,684.7,2143.0,676.2902,677.2985,676.0134,676.824,2143.0
2024-03-05 12:00:00,684.73,686.22,684.72,685.39,2100.0,676.8537,678.3265,676.8438,677.5061,2100.0
2024-03-05 12:05:00,684.74,685.54,684.74,684.98,1975.0,676.8635,677.6543,676.8635,677.1008,1975.0
2024-03-05 12:10:00,685.06,686.82,684.81,686.12,5208.0,677.1799,678.9196,676.9327,678.2277,5208.0
2024-03-05 12:15:00,686.39,686.39,685.18,685.18,3947.0,678.4946,678.4946,677.2985,677.2985,3947.0
2024-03-05 12:20:00,685.4,686.42,685.29,686.29,1934.0,677.516,678.5242,677.4072,678.3957,1934.0
2024-03-05 12:25:00,685.93,686.57,685.57,686.14,2040.0,678.0399,678.6725,677.684,678.2474,2040.0
2024-03-05 12:30:00,685.9,685.9,684.12,684.18,2000.0,678.0102,678.0102,676.2507,676.31,2000.0
2024-03-05 12:35:00,683.59,683.59,682.39,682.69,3147.0,675.7268,675.7268,674.5406,674.8371,3147.0
2024-03-05 12:40:00,682.25,682.93,681.45,682.77,1862.0,674.4022,675.0744,673.6114,674.9162,1862.0
2024-03-05 12:45:00,682.77,683.28,682.68,682.75,1625.0,674.9162,675.4203,674.8272,674.8964,1625.0
2024-03-05 12:50:00,682.16,683.09,681.96,683.09,805.0,674.3132,675.2325,674.1155,675.2325,805.0
2024-03-05 12:55:00,683.24,684.07,683.15,684.07,981.0,675.3808,676.2013,675.2918,676.2013,981.0
2024-03-05 13:00:00,683.06,683.28,683.06,683.27,538.0,675.2029,675.4203,675.2029,675.4105,538.0
2024-03-05 13:05:00,683.27,683.27,683.27,683.27,0.0,675.4105,675.4105,675.4105,675.4105,0.0
2024-03-05 13:10:00,682.25,682.6,681.76,682.52,2830.0,674.4022,674.7482,673.9178,674.6691,2830.0
2024-03-05 13:15:00,682.24,682.24,681.16,681.16,800.0,674.3923,674.3923,673.3247,673.3247,800.0
2024-03-05 13:20:00,681.03,681.13,680.49,681.13,1400.0,673.1962,673.2951,672.6624,673.2951,1400.0
2024-03-05 13:25:00,680.98,683.41,680.98,683.3,2723.0,673.1468,675.5488,673.1468,675.4401,2723.0
2024-03-05 13:30:00,683.28,684.28,683.12,683.82,1720.0,675.4203,676.4088,675.2622,675.9541,1720.0
2024-03-05 13:35:00,684.1,684.1,681.88,682.0,3300.0,676.2309,676.2309,674.0364,674.1551,3300.0
2024-03-05 13:40:00,681.83,682.64,681.43,681.43,2044.0,673.987,674.7877,673.5916,673.5916,2044.0
2024-03-05 13:45:00,681.56,682.02,680.18,680.18,1712.0,673.7201,674.1748,672.356,672.356,1712.0
2024-03-05 13:50:00,680.13,680.57,679.02,680.01,3433.0,672.3066,672.7415,671.2093,672.188,3433.0
2024-03-05 13:55:00,680.14,680.14,679.53,679.89,602.0,672.3165,672.3165,671.7135,672.0693,602.0
2024-03-05 14:00:00,679.99,680.7,679.57,680.69,3609.0,672.1682,672.87,671.753,672.8601,3609.0
2024-03-05 14:05:00,680.02,681.19,680.02,681.19,1878.0,672.1978,673.3544,672.1978,673.3544,1878.0
2024-03-05 14:10:00,680.72,681.45,680.72,680.78,2200.0,672.8898,673.6114,672.8898,672.9491,2200.0
2024-03-05 14:15:00,681.05,681.05,679.99,679.99,400.0,673.216,673.216,672.1682,672.1682,400.0
2024-03-05 14:20:00,679.78,680.39,679.72,679.75,2600.0,671.9606,672.5636,671.9013,671.9309,2600.0
2024-03-05 14:25:00,679.46,679.46,679.0,679.01,819.0,671.6443,671.6443,671.1896,671.1995,819.0
2024-03-05 14:30:00,678.6,678.88,678.14,678.14,2533.0,670.7942,671.071,670.3395,670.3395,2533.0
2024-03-05 14:35:00,678.34,678.89,678.34,678.66,1582.0,670.5372,671.0808,670.5372,670.8535,1582.0
2024-03-05 14:40:00,678.66,679.26,677.66,677.97,2813.0,670.8535,671.4466,669.865,670.1714,2813.0
2024-03-05 14:45:00,677.62,677.62,676.73,676.99,1203.0,669.8254,669.8254,668.9457,669.2027,1203.0
2024-03-05 14:50:00,676.91,677.25,676.34,676.67,2225.0,669.1236,669.4597,668.5602,668.8864,2225.0
2024-03-05 14:55:00,676.79,676.99,676.26,676.46,750.0,669.005,669.2027,668.4811,668.6788,750.0
2024-03-05 15:00:00,676.51,676.89,675.95,675.98,4228.0,668.7282,669.1038,668.1747,668.2043,4228.0
2024-03-05 15:05:00,675.93,676.38,674.14,674.14,6746.0,668.1549,668.5997,666.3855,666.3855,6746.0
2024-03-05 15:10:00,674.16,675.76,673.56,673.56,8517.0,666.4052,667.9868,665.8121,665.8121,8517.0
2024-03-05 15:15:00,674.05,675.93,674.05,675.93,2454.0,666.2965,668.1549,666.2965,668.1549,2454.0
2024-03-05 15:20:00,676.01,676.49,675.17,675.96,2105.0,668.234,668.7084,667.4036,668.1845,2105.0
2024-03-05 15:25:00,675.81,676.32,675.41,675.47,2040.0,668.0363,668.5404,667.6409,667.7002,2040.0
2024-03-05 15:30:00,675.21,676.96,675.03,676.91,6691.0,667.4432,669.173,667.2652,669.1236,6691.0
2024-03-05 15:35:00,676.79,676.87,675.96,676.38,3770.0,669.005,669.0841,668.1845,668.5997,3770.0
2024-03-05 15:40:00,675.77,677.38,675.4,677.38,6050.0,667.9967,669.5882,667.631,669.5882,6050.0
2024-03-05 15:45:00,676.73,677.77,676.72,677.68,5018.0,668.9457,669.9737,668.9358,669.8848,5018.0
2024-03-05 15:50:00,677.52,680.49,676.55,680.47,12237.0,669.7266,672.6624,668.7678,672.6427,12237.0
2024-03-05 15:55:00,679.95,680.73,678.8,679.37,33071.0,672.1286,672.8997,670.9919,671.5553,33071.0
2024-03-06 09:30:00,687.42,689.09,687.19,687.63,10985.0,679.5127,681.1635,679.2854,679.7203,10985.0
2024-03-06 09:35:00,686.48,686.49,681.15,681.18,2220.0,678.5835,678.5934,673.3148,673.3445,2220.0
2024-03-06 09:40:00,680.97,680.97,677.0,677.21,2781.0,673.1369,673.1369,669.2126,669.4202,2781.0
2024-03-06 09:45:00,676.25,678.41,676.0,677.68,4801.0,668.4712,670.6064,668.2241,669.8848,4801.0
2024-03-06 09:50:00,676.92,677.09,676.06,676.09,1090.0,669.1335,669.3015,668.2834,668.313,1090.0
2024-03-06 09:55:00,676.32,678.35,676.32,678.35,2536.0,668.5404,670.547,668.5404,670.547,2536.0
2024-03-06 10:00:00,677.76,679.28,676.97,676.97,3243.0,669.9638,671.4664,669.1829,669.1829,3243.0
2024-03-06 10:05:00,676.96,679.34,675.0,678.74,3153.0,669.173,671.5257,667.2356,670.9326,3153.0
2024-03-06 10:10:00,679.47,681.41,679.47,680.36,5000.0,671.6542,673.5719,671.6542,672.5339,5000.0
2024-03-06 10:15:00,680.48,683.47,680.05,681.9,4600.0,672.6525,675.6082,672.2275,674.0562,4600.0
2024-03-06 10:20:00,681.76,681.77,680.26,680.26,2124.0,673.9178,673.9277,672.4351,672.4351,2124.0
2024-03-06 10:25:00,679.67,680.49,679.57,679.99,2800.0,671.8519,672.6624,671.753,672.1682,2800.0
2024-03-06 10:30:00,679.46,679.46,677.55,679.0,1500.0,671.6443,671.6443,669.7563,671.1896,1500.0
2024-03-06 10:35:00,678.72,680.25,678.63,680.0,1079.0,670.9128,672.4252,670.8238,672.1781,1079.0
2024-03-06 10:40:00,679.8,680.9,679.76,680.29,3405.0,671.9804,673.0677,671.9408,672.4647,3405.0
2024-03-06 10:45:00,680.1,680.11,679.18,679.18,1042.0,672.2769,672.2868,671.3675,671.3675,1042.0
2024-03-06 10:50:00,679.87,680.46,679.23,679.45,1727.0,672.0496,672.6328,671.4169,671.6344,1727.0
2024-03-06 10:55:00,678.44,680.21,678.27,680.15,1860.0,670.636,672.3857,670.468,672.3263,1860.0
2024-03-06 11:00:00,680.48,681.41,680.38,680.94,1341.0,672.6525,673.5719,672.5537,673.1073,1341.0
2024-03-06 11:05:00,680.57,681.2,680.56,681.07,646.0,672.7415,673.3643,672.7316,673.2358,646.0
2024-03-06 11:10:00,681.41,682.09,681.41,681.67,1219.0,673.5719,674.244,673.5719,673.8289,1219.0
2024-03-06 11:15:00,682.04,682.05,681.04,681.63,1543.0,674.1946,674.2045,673.2061,673.7893,1543.0
2024-03-06 11:20:00,681.23,681.35,680.14,680.14,989.0,673.3939,673.5125,672.3165,672.3165,989.0
2024-03-06 11:25:00,680.18,680.7,680.14,680.7,568.0,672.356,672.87,672.3165,672.87,568.0
2024-03-06 11:30:00,680.71,680.92,680.0,680.0,1861.0,672.8799,673.0875,672.1781,672.1781,1861.0
2024-03-06 11:35:00,679.88,680.95,679.88,680.94,1311.0,672.0595,673.1171,672.0595,673.1073,1311.0
2024-03-06 11:40:00,680.74,681.71,680.74,681.71,1173.0,672.9096,673.8684,672.9096,673.8684,1173.0
2024-03-06 11:45:00,681.34,681.56,681.07,681.07,751.0,673.5027,673.7201,673.2358,673.2358,751.0
2024-03-06 11:50:00,681.55,682.69,681.19,681.19,1533.0,673.7102,674.8371,673.3544,673.3544,1533.0
2024-03-06 11:55:00,681.16,681.63,680.04,680.04,2584.0,673.3247,673.7893,672.2176,672.2176,2584.0
2024-03-06 12:00:00,680.37,680.69,680.0,680.0,3436.0,672.5438,672.8601,672.1781,672.1781,3436.0
2024-03-06 12:05:00,680.01,680.01,680.01,680.01,100.0,672.188,672.188,672.188,672.188,100.0
2024-03-06 12:10:00,680.03,681.38,680.03,681.25,1208.0,672.2077,673.5422,672.2077,673.4137,1208.0
2024-03-06 12:15:00,681.14,681.29,680.77,681.29,553.0,673.305,673.4532,672.9392,673.4532,553.0
2024-03-06 12:20:00,680.72,681.97,680.64,680.66,1716.0,672.8898,674.1254,672.8107,672.8305,1716.0
2024-03-06 12:25:00,680.36,680.73,680.03,680.54,462.0,672.5339,672.8997,672.2077,672.7119,462.0
2024-03-06 12:30:00,680.66,681.34,680.64,680.64,496.0,672.8305,673.5027,672.8107,672.8107,496.0
2024-03-06 12:35:00,680.05,680.48,680.01,680.02,1570.0,672.2275,672.6525,672.188,672.1978,1570.0
2024-03-06 12:40:00,680.01,680.26,679.45,680.21,2200.0,672.188,672.4351,671.6344,672.3857,2200.0
2024-03-06 12:45:00,680.25,680.25,679.88,680.0,1121.0,672.4252,672.4252,672.0595,672.1781,1121.0
2024-03-06 12:50:00,679.56,679.56,679.56,679.56,100.0,671.7431,671.7431,671.7431,671.7431,100.0
2024-03-06 12:55:00,679.27,680.4,679.27,680.4,773.0,671.4565,672.5735,671.4565,672.5735,773.0
2024-03-06 13:00:00,679.69,679.99,679.69,679.99,300.0,671.8716,672.1682,671.8716,672.1682,300.0
2024-03-06 13:05:00,679.56,679.56,679.56,679.56,294.0,671.7431,671.7431,671.7431,671.7431,294.0
2024-03-06 13:10:00,679.29,679.93,679.28,679.93,1300.0,671.4762,672.1089,671.4664,672.1089,1300.0
2024-03-06 13:15:00,679.62,680.27,679.62,680.27,1425.0,671.8024,672.445,671.8024,672.445,1425.0
2024-03-06 13:20:00,680.39,681.69,680.22,681.49,3565.0,672.5636,673.8486,672.3955,673.6509,3565.0
2024-03-06 13:25:00,681.32,681.32,681.11,681.13,802.0,673.4829,673.4829,673.2753,673.2951,802.0
2024-03-06 13:30:00,680.78,680.8,678.23,678.23,2317.0,672.9491,672.9689,670.4284,670.4284,2317.0
2024-03-06 13:35:00,677.77,677.77,676.38,677.5,1400.0,669.9737,669.9737,668.5997,669.7068,1400.0
2024-03-06 13:40:00,678.26,678.9,678.26,678.9,500.0,670.4581,671.0907,670.4581,671.0907,500.0
2024-03-06 13:45:00,679.32,679.64,676.62,676.75,2096.0,671.5059,671.8222,668.8369,668.9655,2096.0
2024-03-06 13:50:00,676.36,677.7,676.36,677.7,1049.0,668.5799,669.9045,668.5799,669.9045,1049.0
2024-03-06 13:55:00,677.67,678.66,677.24,678.21,1645.0,669.8749,670.8535,669.4498,670.4087,1645.0
2024-03-06 14:00:00,678.29,678.4,676.87,676.9,1834.0,670.4877,670.5965,669.0841,669.1137,1834.0
2024-03-06 14:05:00,677.28,678.5,677.28,678.41,1609.0,669.4894,670.6953,669.4894,670.6064,1609.0
2024-03-06 14:10:00,678.05,678.11,676.0,676.0,3038.0,670.2505,670.3098,668.2241,668.2241,3038.0
2024-03-06 14:15:00,675.0,676.86,673.25,676.79,3784.0,667.2356,669.0742,665.5057,669.005,3784.0
2024-03-06 14:20:00,676.88,678.01,676.59,678.01,2200.0,669.094,670.211,668.8073,670.211,2200.0
2024-03-06 14:25:00,678.23,678.42,677.02,678.42,1100.0,670.4284,670.6162,669.2323,670.6162,1100.0
2024-03-06 14:30:00,678.98,678.98,677.17,677.17,947.0,671.1698,671.1698,669.3806,669.3806,947.0
2024-03-06 14:35:00,677.0,677.1,676.54,677.1,690.0,669.2126,669.3114,668.7579,669.3114,690.0
2024-03-06 14:40:00,676.67,677.33,676.25,676.71,1283.0,668.8864,669.5388,668.4712,668.9259,1283.0
2024-03-06 14:45:00,676.68,676.68,675.88,675.88,1491.0,668.8963,668.8963,668.1055,668.1055,1491.0
2024-03-06 14:50:00,676.2,676.97,676.1,676.49,900.0,668.4218,669.1829,668.3229,668.7084,900.0
2024-03-06 14:55:00,676.62,676.62,674.68,675.66,2011.0,668.8369,668.8369,666.9193,667.888,2011.0
2024-03-06 15:00:00,674.83,675.89,674.65,675.88,1500.0,667.0675,668.1153,666.8896,668.1055,1500.0
2024-03-06 15:05:00,676.31,676.75,676.31,676.66,1429.0,668.5305,668.9655,668.5305,668.8765,1429.0
2024-03-06 15:10:00,676.21,676.99,675.6,675.67,1400.0,668.4317,669.2027,667.8287,667.8979,1400.0
2024-03-06 15:15:00,676.37,677.53,676.36,676.48,1118.0,668.5898,669.7365,668.5799,668.6986,1118.0
2024-03-06 15:20:00,676.55,676.89,675.66,676.41,1793.0,668.7678,669.1038,667.888,668.6294,1793.0
2024-03-06 15:25:00,675.84,676.89,675.84,676.82,6151.0,668.0659,669.1038,668.0659,669.0346,6151.0
2024-03-06 15:30:00,676.95,677.25,675.02,675.02,7984.0,669.1632,669.4597,667.2554,667.2554,7984.0
2024-03-06 15:35:00,675.42,676.96,675.02,676.96,3717.0,667.6508,669.173,667.2554,669.173,3717.0
2024-03-06 15:40:00,676.82,677.9,676.82,677.32,2726.0,669.0346,670.1022,669.0346,669.5289,2726.0
2024-03-06 15:45:00,676.98,677.73,676.98,677.15,2195.0,669.1928,669.9342,669.1928,669.3609,2195.0
2024-03-06 15:50:00,677.1,677.11,674.92,676.19,7490.0,669.3114,669.3213,667.1565,668.4119,7490.0
2024-03-06 15:55:00,676.56,677.68,675.69,677.21,15492.0,668.7776,669.8848,667.9176,669.4202,15492.0
2024-03-07 09:30:00,683.86,686.55,683.86,684.3,6218.0,675.9937,678.6527,675.9937,676.4286,6218.0
2024-03-07 09:35:00,685.56,685.56,685.55,685.56,100.0,677.6741,677.6741,677.6642,677.6741,100.0
2024-03-07 09:40:00,685.07,685.72,681.74,681.79,1825.0,677.1898,677.8323,673.8981,673.9475,1825.0
2024-03-07 09:45:00,681.8,683.2,681.8,682.73,900.0,673.9574,675.3413,673.9574,674.8767,900.0
2024-03-07 09:50:00,682.06,683.95,681.67,683.07,1948.0,674.2144,676.0826,673.8289,675.2128,1948.0
2024-03-07 09:55:00,681.65,682.83,681.51,682.83,1175.0,673.8091,674.9755,673.6707,674.9755,1175.0
2024-03-07 10:00:00,682.28,682.48,680.18,680.67,2224.0,674.4318,674.6295,672.356,672.8404,2224.0
2024-03-07 10:05:00,680.35,680.35,676.5,676.5,3159.0,672.524,672.524,668.7183,668.7183,3159.0
2024-03-07 10:10:00,676.73,677.69,676.27,676.86,5504.0,668.9457,669.8946,668.491,669.0742,5504.0
2024-03-07 10:15:00,678.13,678.91,676.18,676.19,2394.0,670.3296,671.1006,668.402,668.4119,2394.0
2024-03-07 10:20:00,675.85,676.53,673.91,675.56,7446.0,668.0758,668.748,666.1581,667.7891,7446.0
2024-03-07 10:25:00,675.65,675.88,674.89,675.39,3286.0,667.8781,668.1055,667.1268,667.6211,3286.0
2024-03-07 10:30:00,675.01,675.01,674.24,674.41,5200.0,667.2455,667.2455,666.4843,666.6524,5200.0
2024-03-07 10:35:00,674.58,675.4,674.5,674.75,2343.0,666.8204,667.631,666.7413,666.9885,2343.0
2024-03-07 10:40:00,675.15,677.11,674.84,677.11,3739.0,667.3839,669.3213,667.0774,669.3213,3739.0
2024-03-07 10:45:00,677.11,677.11,674.88,674.97,6744.0,669.3213,669.3213,667.117,667.2059,6744.0
2024-03-07 10:50:00,675.83,675.83,673.48,673.98,2355.0,668.056,668.056,665.7331,666.2273,2355.0
2024-03-07 10:55:00,674.24,675.22,674.08,674.8,2017.0,666.4843,667.4531,666.3262,667.0379,2017.0
2024-03-07 11:00:00,674.79,674.79,672.0,672.88,2348.0,667.028,667.028,664.2701,665.14,2348.0
2024-03-07 11:05:00,672.92,673.71,672.43,672.44,1050.0,665.1795,665.9604,664.6951,664.705,1050.0
2024-03-07 11:10:00,672.03,672.45,671.75,671.92,1510.0,664.2997,664.7149,664.023,664.191,1510.0
2024-03-07 11:15:00,671.89,672.2,671.48,671.56,3269.0,664.1614,664.4678,663.7561,663.8352,3269.0
2024-03-07 11:20:00,671.95,672.59,671.95,672.46,543.0,664.2207,664.8533,664.2207,664.7248,543.0
2024-03-07 11:25:00,672.0,672.67,671.99,672.61,1003.0,664.2701,664.9324,664.2602,664.8731,1003.0
2024-03-07 11:30:00,671.68,672.01,670.45,670.94,2830.0,663.9538,664.28,662.7379,663.2223,2830.0
2024-03-07 11:35:00,671.18,672.62,670.72,671.98,1794.0,663.4595,664.883,663.0048,664.2503,1794.0
2024-03-07 11:40:00,672.25,672.67,672.01,672.38,1284.0,664.5172,664.9324,664.28,664.6457,1284.0
2024-03-07 11:45:00,672.44,672.44,671.8,671.84,3019.0,664.705,664.705,664.0724,664.1119,3019.0
2024-03-07 11:50:00,671.86,674.41,671.86,674.41,2146.0,664.1317,666.6524,664.1317,666.6524,2146.0
2024-03-07 11:55:00,674.82,675.07,674.6,674.6,744.0,667.0577,667.3048,666.8402,666.8402,744.0
2024-03-07 12:00:00,675.8,675.97,675.16,675.16,2846.0,668.0264,668.1944,667.3937,667.3937,2846.0
2024-03-07 12:05:00,675.88,675.88,674.81,675.04,2367.0,668.1055,668.1055,667.0478,667.2751,2367.0
2024-03-07 12:10:00,675.04,675.07,673.98,674.73,4098.0,667.2751,667.3048,666.2273,666.9687,4098.0
2024-03-07 12:15:00,674.64,675.67,674.64,675.37,1380.0,666.8797,667.8979,666.8797,667.6013,1380.0
2024-03-07 12:20:00,675.73,675.73,674.52,675.05,2101.0,667.9572,667.9572,666.7611,667.285,2101.0
2024-03-07 12:25:00,675.05,675.17,674.22,674.54,1307.0,667.285,667.4036,666.4646,666.7809,1307.0
2024-03-07 12:30:00,674.34,675.12,673.63,675.12,1465.0,666.5832,667.3542,665.8813,667.3542,1465.0
2024-03-07 12:35:00,675.26,675.27,675.26,675.26,1323.0,667.4926,667.5025,667.4926,667.4926,1323.0
2024-03-07 12:40:00,675.26,675.27,673.72,674.13,4048.0,667.4926,667.5025,665.9703,666.3756,4048.0
2024-03-07 12:45:00,674.17,674.85,674.11,674.85,1836.0,666.4151,667.0873,666.3558,667.0873,1836.0
2024-03-07 12:50:00,674.84,676.6,674.84,676.46,2497.0,667.0774,668.8172,667.0774,668.6788,2497.0
2024-03-07 12:55:00,676.28,676.85,675.61,675.61,2189.0,668.5009,669.0643,667.8386,667.8386,2189.0
2024-03-07 13:00:00,675.41,675.65,675.41,675.61,600.0,667.6409,667.8781,667.6409,667.8386,600.0
2024-03-07 13:05:00,675.6,676.28,675.6,676.27,1575.0,667.8287,668.5009,667.8287,668.491,1575.0
2024-03-07 13:10:00,676.48,677.14,676.03,676.18,1238.0,668.6986,669.351,668.2537,668.402,1238.0
2024-03-07 13:15:00,676.51,676.52,676.51,676.52,200.0,668.7282,668.7381,668.7282,668.7381,200.0
2024-03-07 13:20:00,677.49,677.49,677.21,677.36,301.0,669.6969,669.6969,669.4202,669.5684,301.0
2024-03-07 13:25:00,676.73,677.2,676.1,677.2,1836.0,668.9457,669.4103,668.3229,669.4103,1836.0
2024-03-07 13:30:00,677.13,677.22,676.02,676.02,3074.0,669.3411,669.43,668.2439,668.2439,3074.0
2024-03-07 13:35:00,676.06,676.08,676.06,676.08,200.0,668.2834,668.3032,668.2834,668.3032,200.0
2024-03-07 13:40:00,676.08,677.14,675.5,677.13,5144.0,668.3032,669.351,667.7298,669.3411,5144.0
2024-03-07 13:45:00,677.42,678.27,677.42,678.27,820.0,669.6277,670.468,669.6277,670.468,820.0
2024-03-07 13:50:00,678.49,678.74,678.49,678.74,690.0,670.6854,670.9326,670.6854,670.9326,690.0
2024-03-07 13:55:00,678.74,678.74,678.74,678.74,0.0,670.9326,670.9326,670.9326,670.9326,0.0
2024-03-07 14:00:00,679.38,679.84,679.13,679.37,1753.0,671.5652,672.0199,671.3181,671.5553,1753.0
2024-03-07 14:05:00,679.21,679.21,678.62,678.62,873.0,671.3972,671.3972,670.8139,670.8139,873.0
2024-03-07 14:10:00,679.08,679.51,678.24,679.51,3294.0,671.2687,671.6937,670.4383,671.6937,3294.0
2024-03-07 14:15:00,679.51,679.51,679.51,679.51,0.0,671.6937,671.6937,671.6937,671.6937,0.0
2024-03-07 14:20:00,678.64,678.95,678.44,678.71,1392.0,670.8337,671.1401,670.636,670.9029,1392.0
2024-03-07 14:25:00,678.68,678.93,678.27,678.27,886.0,670.8733,671.1204,670.468,670.468,886.0
2024-03-07 14:30:00,678.18,678.54,677.78,678.3,1436.0,670.379,670.7349,669.9836,670.4976,1436.0
2024-03-07 14:35:00,678.4,678.81,678.39,678.53,533.0,670.5965,671.0018,670.5866,670.725,533.0
2024-03-07 14:40:00,678.66,678.68,678.16,678.16,1716.0,670.8535,670.8733,670.3592,670.3592,1716.0
2024-03-07 14:45:00,677.86,677.86,677.62,677.7,1100.0,670.0627,670.0627,669.8254,669.9045,1100.0
2024-03-07 14:50:00,677.93,678.08,677.59,677.59,1025.0,670.1319,670.2802,669.7958,669.7958,1025.0
2024-03-07 14:55:00,678.05,678.05,677.51,677.51,765.0,670.2505,670.2505,669.7167,669.7167,765.0
2024-03-07 15:00:00,676.99,677.04,676.47,677.04,1126.0,669.2027,669.2521,668.6887,669.2521,1126.0
2024-03-07 15:05:00,676.83,676.84,676.64,676.64,506.0,669.0445,669.0544,668.8567,668.8567,506.0
2024-03-07 15:10:00,677.37,677.7,676.87,677.7,2333.0,669.5783,669.9045,669.0841,669.9045,2333.0
2024-03-07 15:15:00,677.46,677.83,677.46,677.83,1636.0,669.6673,670.033,669.6673,670.033,1636.0
2024-03-07 15:20:00,677.67,677.68,677.67,677.68,233.0,669.8749,669.8848,669.8749,669.8848,233.0
2024-03-07 15:25:00,677.79,678.79,677.65,678.79,1278.0,669.9935,670.982,669.8551,670.982,1278.0
2024-03-07 15:30:00,678.63,678.74,678.62,678.67,817.0,670.8238,670.9326,670.8139,670.8634,817.0
2024-03-07 15:35:00,678.38,678.6,677.96,677.96,1182.0,670.5767,670.7942,670.1615,670.1615,1182.0
2024-03-07 15:40:00,678.56,678.56,678.11,678.46,400.0,670.7546,670.7546,670.3098,670.6558,400.0
2024-03-07 15:45:00,678.58,678.81,678.07,678.22,1545.0,670.7744,671.0018,670.2703,670.4185,1545.0
2024-03-07 15:50:00,678.79,678.79,677.85,678.69,3356.0,670.982,670.982,670.0528,670.8831,3356.0
2024-03-07 15:55:00,678.37,679.32,678.09,678.68,10855.0,670.5668,671.5059,670.29,670.8733,10855.0
2024-03-08 09:30:00,681.93,682.85,681.93,682.85,3131.0,674.0859,674.9953,674.0859,674.9953,3131.0
2024-03-08 09:35:00,683.93,686.54,683.93,685.37,601.0,676.0629,678.6428,676.0629,677.4863,601.0
2024-03-08 09:40:00,685.0,686.42,684.47,684.47,1872.0,677.1206,678.5242,676.5967,676.5967,1872.0
2024-03-08 09:45:00,684.46,685.69,683.92,685.69,500.0,676.5868,677.8026,676.053,677.8026,500.0
2024-03-08 09:50:00,684.98,686.3,684.98,686.3,1100.0,677.1008,678.4056,677.1008,678.4056,1100.0
2024-03-08 09:55:00,685.58,687.71,685.58,687.3,4141.0,677.6939,679.7994,677.6939,679.3941,4141.0
2024-03-08 10:00:00,687.89,688.87,687.16,688.0,1802.0,679.9773,680.946,679.2557,680.086,1802.0
2024-03-08 10:05:00,688.13,688.81,688.03,688.6,1110.0,680.2146,680.8867,680.1157,680.6791,1110.0
2024-03-08 10:10:00,688.73,689.26,687.98,688.15,3002.0,680.8077,681.3316,680.0663,680.2343,3002.0
2024-03-08 10:15:00,689.6,689.61,688.71,689.18,3168.0,681.6676,681.6775,680.7879,681.2525,3168.0
2024-03-08 10:20:00,688.76,689.16,688.15,688.15,1650.0,680.8373,681.2327,680.2343,680.2343,1650.0
2024-03-08 10:25:00,688.54,688.54,687.98,687.98,601.0,680.6198,680.6198,680.0663,680.0663,601.0
2024-03-08 10:30:00,687.94,687.94,687.3,687.3,415.0,680.0267,680.0267,679.3941,679.3941,415.0
2024-03-08 10:35:00,687.1,687.89,685.73,686.26,2449.0,679.1964,679.9773,677.8422,678.3661,2449.0
2024-03-08 10:40:00,686.61,688.96,686.61,688.96,821.0,678.712,681.035,678.712,681.035,821.0
2024-03-08 10:45:00,688.24,690.59,688.24,690.59,1558.0,680.3233,682.6463,680.3233,682.6463,1558.0
2024-03-08 10:50:00,691.13,691.55,691.13,691.55,411.0,683.18,683.5952,683.18,683.5952,411.0
2024-03-08 10:55:00,691.56,692.31,691.56,692.22,905.0,683.6051,684.3465,683.6051,684.2575,905.0
2024-03-08 11:00:00,692.22,692.22,691.33,691.89,1435.0,684.2575,684.2575,683.3777,683.9313,1435.0
2024-03-08 11:05:00,691.27,691.37,689.67,690.27,2113.0,683.3184,683.4173,681.7368,682.3299,2113.0
2024-03-08 11:10:00,690.25,691.31,690.25,690.64,627.0,682.3102,683.358,682.3102,682.6957,627.0
2024-03-08 11:15:00,690.91,691.31,690.34,690.48,3020.0,682.9626,683.358,682.3991,682.5375,3020.0
2024-03-08 11:20:00,690.48,691.02,690.09,690.09,1302.0,682.5375,683.0713,682.152,682.152,1302.0
2024-03-08 11:25:00,689.97,690.21,688.13,688.13,3254.0,682.0334,682.2706,680.2146,680.2146,3254.0
2024-03-08 11:30:00,687.59,687.91,685.42,685.81,2007.0,679.6808,679.9971,677.5357,677.9212,2007.0
2024-03-08 11:35:00,685.81,685.81,685.81,685.81,0.0,677.9212,677.9212,677.9212,677.9212,0.0
2024-03-08 11:40:00,687.44,688.24,687.29,687.29,1261.0,679.5325,680.3233,679.3842,679.3842,1261.0
2024-03-08 11:45:00,687.38,688.27,686.93,687.88,2315.0,679.4732,680.3529,679.0284,679.9674,2315.0
2024-03-08 11:50:00,688.01,688.01,688.01,688.01,100.0,680.0959,680.0959,680.0959,680.0959,100.0
2024-03-08 11:55:00,688.0,688.42,687.29,687.5,1343.0,680.086,680.5012,679.3842,679.5918,1343.0
2024-03-08 12:00:00,687.75,687.75,686.37,686.38,400.0,679.8389,679.8389,678.4748,678.4847,400.0
2024-03-08 12:05:00,686.3,688.41,686.3,688.41,214.0,678.4056,680.4913,678.4056,680.4913,214.0
2024-03-08 12:10:00,686.98,687.51,686.33,686.36,1819.0,679.0778,679.6017,678.4353,678.4649,1819.0
2024-03-08 12:15:00,686.93,687.44,686.92,687.44,700.0,679.0284,679.5325,679.0185,679.5325,700.0
2024-03-08 12:20:00,686.41,686.41,686.19,686.24,748.0,678.5143,678.5143,678.2969,678.3463,748.0
2024-03-08 12:25:00,686.61,686.7,686.26,686.26,3323.0,678.712,678.801,678.3661,678.3661,3323.0
2024-03-08 12:30:00,687.45,688.0,686.87,688.0,300.0,679.5424,680.086,678.969,680.086,300.0
2024-03-08 12:35:00,688.02,688.02,688.02,688.02,100.0,680.1058,680.1058,680.1058,680.1058,100.0
2024-03-08 12:40:00,687.39,687.8,686.92,686.92,315.0,679.4831,679.8883,679.0185,679.0185,315.0
2024-03-08 12:45:00,686.92,687.07,686.39,686.39,901.0,679.0185,679.1667,678.4946,678.4946,901.0
2024-03-08 12:50:00,686.29,686.99,684.81,684.82,1210.0,678.3957,679.0877,676.9327,676.9426,1210.0
2024-03-08 12:55:00,684.66,684.66,684.54,684.54,350.0,676.7845,676.7845,676.6658,676.6658,350.0
2024-03-08 13:00:00,684.41,684.41,682.77,682.78,1300.0,676.5373,676.5373,674.9162,674.9261,1300.0
2024-03-08 13:05:00,682.75,683.66,682.4,683.66,1717.0,674.8964,675.796,674.5505,675.796,1717.0
2024-03-08 13:10:00,683.97,684.14,683.41,683.83,488.0,676.1024,676.2704,675.5488,675.964,488.0
2024-03-08 13:15:00,682.98,683.58,682.88,683.58,601.0,675.1238,675.7169,675.0249,675.7169,601.0
2024-03-08 13:20:00,682.85,682.85,682.84,682.85,100.0,674.9953,674.9953,674.9854,674.9953,100.0
2024-03-08 13:25:00,682.11,682.4,680.92,680.92,800.0,674.2638,674.5505,673.0875,673.0875,800.0
2024-03-08 13:30:00,680.85,681.42,680.47,681.42,810.0,673.0183,673.5817,672.6427,673.5817,810.0
2024-03-08 13:35:00,679.34,679.34,678.02,678.02,302.0,671.5257,671.5257,670.2208,670.2208,302.0
2024-03-08 13:40:00,677.4,677.52,676.38,677.07,1708.0,669.608,669.7266,668.5997,669.2818,1708.0
2024-03-08 13:45:00,677.34,677.98,676.92,677.96,940.0,669.5487,670.1813,669.1335,670.1615,940.0
2024-03-08 13:50:00,677.58,678.28,677.34,677.68,1365.0,669.7859,670.4779,669.5487,669.8848,1365.0
2024-03-08 13:55:00,677.66,677.66,676.68,676.68,939.0,669.865,669.865,668.8963,668.8963,939.0
2024-03-08 14:00:00,677.66,679.16,677.66,679.16,1653.0,669.865,671.3477,669.865,671.3477,1653.0
2024-03-08 14:05:00,679.06,679.06,678.96,678.96,1090.0,671.2489,671.2489,671.15,671.15,1090.0
2024-03-08 14:10:00,678.95,679.48,678.95,679.48,508.0,671.1401,671.6641,671.1401,671.6641,508.0
2024-03-08 14:15:00,679.48,680.88,679.15,680.82,1777.0,671.6641,673.0479,671.3378,672.9886,1777.0
2024-03-08 14:20:00,681.88,681.88,681.88,681.88,100.0,674.0364,674.0364,674.0364,674.0364,100.0
2024-03-08 14:25:00,681.67,681.85,681.49,681.85,300.0,673.8289,674.0068,673.6509,674.0068,300.0
2024-03-08 14:30:00,682.48,682.68,682.47,682.5,506.0,674.6295,674.8272,674.6197,674.6493,506.0
2024-03-08 14:35:00,683.13,684.12,683.13,683.59,1507.0,675.2721,676.2507,675.2721,675.7268,1507.0
2024-03-08 14:40:00,683.43,684.1,683.43,683.77,1270.0,675.5686,676.2309,675.5686,675.9047,1270.0
2024-03-08 14:45:00,684.39,684.55,684.18,684.2,502.0,676.5176,676.6757,676.31,676.3298,502.0
2024-03-08 14:50:00,684.58,684.58,682.11,682.11,4957.0,676.7054,676.7054,674.2638,674.2638,4957.0
2024-03-08 14:55:00,682.58,683.01,682.02,682.02,800.0,674.7284,675.1534,674.1748,674.1748,800.0
2024-03-08 15:00:00,682.55,683.04,682.55,683.04,1829.0,674.6987,675.1831,674.6987,675.1831,1829.0
2024-03-08 15:05:00,682.21,682.21,681.33,681.33,500.0,674.3626,674.3626,673.4928,673.4928,500.0
2024-03-08 15:10:00,680.04,680.05,680.04,680.05,300.0,672.2176,672.2275,672.2176,672.2275,300.0
2024-03-08 15:15:00,680.56,680.56,680.18,680.19,315.0,672.7316,672.7316,672.356,672.3659,315.0
2024-03-08 15:20:00,680.24,680.28,679.91,679.91,1521.0,672.4153,672.4548,672.0891,672.0891,1521.0
2024-03-08 15:25:00,680.62,680.62,678.76,678.76,1262.0,672.7909,672.7909,670.9523,670.9523,1262.0
2024-03-08 15:30:00,679.05,679.32,678.68,679.28,1300.0,671.239,671.5059,670.8733,671.4664,1300.0
2024-03-08 15:35:00,679.2,679.27,678.11,678.11,1774.0,671.3873,671.4565,670.3098,670.3098,1774.0
2024-03-08 15:40:00,678.18,678.49,677.93,677.93,1308.0,670.379,670.6854,670.1319,670.1319,1308.0
2024-03-08 15:45:00,677.97,678.29,677.2,677.39,3798.0,670.1714,670.4877,669.4103,669.5981,3798.0
2024-03-08 15:50:00,677.09,677.14,676.29,676.94,4246.0,669.3015,669.351,668.5107,669.1533,4246.0
2024-03-08 15:55:00,676.92,676.92,674.41,676.42,45895.0,669.1335,669.1335,666.6524,668.6393,45895.0
2024-03-11 09:30:00,669.73,669.73,665.74,665.99,8435.0,662.0262,662.0262,658.0821,658.3292,8435.0
2024-03-11 09:35:00,666.76,668.4,663.24,663.24,4536.0,659.0904,660.7115,655.6109,655.6109,4536.0
2024-03-11 09:40:00,662.66,665.64,661.81,662.49,4194.0,655.0375,657.9833,654.1973,654.8695,4194.0
2024-03-11 09:45:00,663.49,665.64,661.5,661.5,5646.0,655.858,657.9833,653.8909,653.8909,5646.0
2024-03-11 09:50:00,662.75,663.65,660.14,662.15,23003.0,655.1265,656.0161,652.5465,654.5334,23003.0
2024-03-11 09:55:00,661.37,661.39,656.76,656.76,8544.0,653.7624,653.7821,649.2054,649.2054,8544.0
2024-03-11 10:00:00,657.19,657.78,653.62,653.62,5447.0,649.6304,650.2137,646.1015,646.1015,5447.0
2024-03-11 10:05:00,653.46,655.48,653.09,654.31,10529.0,645.9434,647.9401,645.5776,646.7836,10529.0
2024-03-11 10:10:00,654.95,655.17,651.27,652.15,6295.0,647.4162,647.6337,643.7785,644.6484,6295.0
2024-03-11 10:15:00,652.7,653.17,651.18,652.96,7059.0,645.1921,645.6567,643.6896,645.4491,7059.0
2024-03-11 10:20:00,652.54,653.21,650.74,652.16,2964.0,645.0339,645.6962,643.2546,644.6583,2964.0
2024-03-11 10:25:00,651.8,652.99,650.01,652.4,4548.0,644.3025,645.4788,642.533,644.8955,4548.0
2024-03-11 10:30:00,652.87,656.05,652.8,655.61,3821.0,645.3601,648.5036,645.2909,648.0686,3821.0
2024-03-11 10:35:00,655.66,655.85,654.0,654.0,1248.0,648.118,648.3059,646.4771,646.4771,1248.0
2024-03-11 10:40:00,654.42,656.22,654.42,655.27,826.0,646.8923,648.6716,646.8923,647.7325,826.0
2024-03-11 10:45:00,655.21,657.38,655.21,657.38,600.0,647.6732,649.8183,647.6732,649.8183,600.0
2024-03-11 10:50:00,657.91,658.88,657.46,658.79,1824.0,650.3422,651.301,649.8973,651.212,1824.0
2024-03-11 10:55:00,659.53,662.41,659.43,662.41,12323.0,651.9435,654.7904,651.8447,654.7904,12323.0
2024-03-11 11:00:00,662.07,663.33,661.21,662.86,2714.0,654.4543,655.6998,653.6042,655.2352,2714.0
2024-03-11 11:05:00,663.1,663.8,663.05,663.38,500.0,655.4725,656.1644,655.423,655.7492,500.0
2024-03-11 11:10:00,663.33,663.54,661.7,662.72,4094.0,655.6998,655.9074,654.0886,655.0968,4094.0
2024-03-11 11:15:00,662.5,662.78,662.0,662.78,1600.0,654.8794,655.1561,654.3851,655.1561,1600.0
2024-03-11 11:20:00,662.18,662.49,659.22,660.13,5410.0,654.5631,654.8695,651.6371,652.5366,5410.0
2024-03-11 11:25:00,659.57,659.57,657.39,657.95,3934.0,651.9831,651.9831,649.8281,650.3817,3934.0
2024-03-11 11:30:00,657.4,658.14,657.39,657.72,1851.0,649.838,650.5695,649.8281,650.1544,1851.0
2024-03-11 11:35:00,657.72,659.49,657.71,658.52,2900.0,650.1544,651.904,650.1445,650.9452,2900.0
2024-03-11 11:40:00,658.11,659.01,657.88,657.88,1161.0,650.5399,651.4295,650.3125,650.3125,1161.0
2024-03-11 11:45:00,658.0,659.91,658.0,659.91,1000.0,650.4311,652.3192,650.4311,652.3192,1000.0
2024-03-11 11:50:00,660.0,660.0,659.11,659.11,1201.0,652.4081,652.4081,651.5284,651.5284,1201.0
2024-03-11 11:55:00,659.1,660.51,659.09,659.56,3217.0,651.5185,652.9123,651.5086,651.9732,3217.0
2024-03-11 12:00:00,660.19,660.21,659.75,659.75,1013.0,652.5959,652.6157,652.161,652.161,1013.0
2024-03-11 12:05:00,660.13,660.89,659.99,660.72,1900.0,652.5366,653.2879,652.3982,653.1198,1900.0
2024-03-11 12:10:00,659.97,660.39,659.61,660.38,1149.0,652.3785,652.7936,652.0226,652.7838,1149.0
2024-03-11 12:15:00,660.27,660.34,659.22,660.15,2101.0,652.675,652.7442,651.6371,652.5564,2101.0
2024-03-11 12:20:00,659.74,659.96,659.17,659.17,1540.0,652.1511,652.3686,651.5877,651.5877,1540.0
2024-03-11 12:25:00,659.17,659.17,659.17,659.17,0.0,651.5877,651.5877,651.5877,651.5877,0.0
2024-03-11 12:30:00,659.86,660.1,659.72,660.1,600.0,652.2697,652.507,652.1313,652.507,600.0
2024-03-11 12:35:00,660.01,660.66,660.0,660.0,2904.0,652.418,653.0605,652.4081,652.4081,2904.0
2024-03-11 12:40:00,660.68,661.72,660.68,661.72,809.0,653.0803,654.1083,653.0803,654.1083,809.0
2024-03-11 12:45:00,661.17,662.34,661.17,662.34,824.0,653.5647,654.7212,653.5647,654.7212,824.0
2024-03-11 12:50:00,661.93,662.45,661.93,662.45,800.0,654.3159,654.8299,654.3159,654.8299,800.0
2024-03-11 12:55:00,662.63,663.29,662.63,663.28,545.0,655.0079,655.6603,655.0079,655.6504,545.0
2024-03-11 13:00:00,663.26,663.79,663.26,663.79,679.0,655.6306,656.1545,655.6306,656.1545,679.0
2024-03-11 13:05:00,663.77,663.82,663.09,663.09,2138.0,656.1348,656.1842,655.4626,655.4626,2138.0
2024-03-11 13:10:00,663.75,663.75,662.07,662.43,800.0,656.115,656.115,654.4543,654.8102,800.0
2024-03-11 13:15:00,662.4,662.55,662.4,662.55,500.0,654.7805,654.9288,654.7805,654.9288,500.0
2024-03-11 13:20:00,661.88,662.83,661.88,662.72,900.0,654.2665,655.2056,654.2665,655.0968,900.0
2024-03-11 13:25:00,663.03,663.03,661.94,661.94,300.0,655.4033,655.4033,654.3258,654.3258,300.0
2024-03-11 13:30:00,662.53,662.53,662.53,662.53,100.0,654.909,654.909,654.909,654.909,100.0
2024-03-11 13:35:00,662.19,662.23,660.99,660.99,2970.0,654.5729,654.6125,653.3867,653.3867,2970.0
2024-03-11 13:40:00,660.91,660.91,660.9,660.91,400.0,653.3077,653.3077,653.2978,653.3077,400.0
2024-03-11 13:45:00,659.88,659.88,659.2,659.21,1056.0,652.2895,652.2895,651.6173,651.6272,1056.0
2024-03-11 13:50:00,659.57,659.57,659.19,659.19,206.0,651.9831,651.9831,651.6074,651.6074,206.0
2024-03-11 13:55:00,660.08,660.58,660.08,660.23,1300.0,652.4872,652.9815,652.4872,652.6355,1300.0
2024-03-11 14:00:00,660.23,660.23,660.23,660.23,0.0,652.6355,652.6355,652.6355,652.6355,0.0
2024-03-11 14:05:00,659.72,660.48,659.71,660.35,400.0,652.1313,652.8826,652.1215,652.7541,400.0
2024-03-11 14:10:00,660.34,660.34,659.93,659.93,300.0,652.7442,652.7442,652.3389,652.3389,300.0
2024-03-11 14:15:00,660.25,660.26,660.2,660.25,597.0,652.6553,652.6651,652.6058,652.6553,597.0
2024-03-11 14:20:00,659.82,660.66,659.46,660.66,700.0,652.2302,653.0605,651.8743,653.0605,700.0
2024-03-11 14:25:00,660.77,661.23,660.68,661.23,900.0,653.1693,653.624,653.0803,653.624,900.0
2024-03-11 14:30:00,662.0,662.0,660.61,661.02,1460.0,654.3851,654.3851,653.0111,653.4164,1460.0
2024-03-11 14:35:00,661.3,661.58,661.05,661.32,2508.0,653.6932,653.97,653.446,653.7129,2508.0
2024-03-11 14:40:00,661.64,662.35,661.64,662.08,1653.0,654.0293,654.7311,654.0293,654.4642,1653.0
2024-03-11 14:45:00,662.17,662.5,662.13,662.31,1600.0,654.5532,654.8794,654.5136,654.6916,1600.0
2024-03-11 14:50:00,662.45,662.45,661.23,661.23,2477.0,654.8299,654.8299,653.624,653.624,2477.0
2024-03-11 14:55:00,660.75,661.11,660.74,661.11,300.0,653.1495,653.5054,653.1396,653.5054,300.0
2024-03-11 15:00:00,660.96,661.53,660.94,661.53,1120.0,653.3571,653.9205,653.3373,653.9205,1120.0
2024-03-11 15:05:00,661.49,662.19,661.48,661.75,7062.0,653.881,654.5729,653.8711,654.138,7062.0
2024-03-11 15:10:00,661.39,661.54,661.39,661.54,300.0,653.7821,653.9304,653.7821,653.9304,300.0
2024-03-11 15:15:00,661.47,661.47,660.93,660.93,1100.0,653.8612,653.8612,653.3274,653.3274,1100.0
2024-03-11 15:20:00,660.89,661.0,659.58,659.58,2787.0,653.2879,653.3966,651.993,651.993,2787.0
2024-03-11 15:25:00,659.25,659.26,657.88,657.88,4743.0,651.6668,651.6766,650.3125,650.3125,4743.0
2024-03-11 15:30:00,657.88,660.14,657.88,660.14,7635.0,650.3125,652.5465,650.3125,652.5465,7635.0
2024-03-11 15:35:00,659.86,660.08,659.31,659.59,1836.0,652.2697,652.4872,651.7261,652.0028,1836.0
2024-03-11 15:40:00,660.21,661.2,660.21,661.19,2192.0,652.6157,653.5943,652.6157,653.5844,2192.0
2024-03-11 15:45:00,661.51,662.21,661.24,661.74,3532.0,653.9008,654.5927,653.6339,654.1281,3532.0
2024-03-11 15:50:00,661.94,662.19,661.64,662.09,5137.0,654.3258,654.5729,654.0293,654.4741,5137.0
2024-03-11 15:55:00,661.91,664.36,661.9,664.3,19895.0,654.2962,656.718,654.2863,656.6587,19895.0
2024-03-12 09:30:00,670.86,673.6,670.18,670.98,5730.0,663.1432,665.8517,662.471,663.2618,5730.0
2024-03-12 09:35:00,669.93,670.42,665.41,666.31,1161.0,662.2239,662.7083,657.7559,658.6455,1161.0
2024-03-12 09:40:00,666.42,666.78,662.15,662.15,1328.0,658.7543,659.1101,654.5334,654.5334,1328.0
2024-03-12 09:45:00,662.15,664.14,662.15,663.22,731.0,654.5334,656.5005,654.5334,655.5911,731.0
2024-03-12 09:50:00,664.1,666.68,664.1,666.68,2211.0,656.461,659.0113,656.461,659.0113,2211.0
2024-03-12 09:55:00,666.95,672.47,666.95,671.83,2556.0,659.2782,664.7347,659.2782,664.102,2556.0
2024-03-12 10:00:00,672.26,673.79,669.9,669.9,3426.0,664.5271,666.0395,662.1942,662.1942,3426.0
2024-03-12 10:05:00,669.47,671.76,669.47,670.58,2230.0,661.7692,664.0329,661.7692,662.8664,2230.0
2024-03-12 10:10:00,670.58,673.69,670.58,672.64,3284.0,662.8664,665.9407,662.8664,664.9027,3284.0
2024-03-12 10:15:00,672.47,673.9,672.03,672.26,6730.0,664.7347,666.1482,664.2997,664.5271,6730.0
2024-03-12 10:20:00,672.11,672.24,670.53,671.9,1400.0,664.3788,664.5073,662.817,664.1712,1400.0
2024-03-12 10:25:00,671.46,672.21,670.93,671.92,1300.0,663.7363,664.4777,663.2124,664.191,1300.0
2024-03-12 10:30:00,672.27,672.27,672.24,672.24,200.0,664.537,664.537,664.5073,664.5073,200.0
2024-03-12 10:35:00,672.25,674.68,672.25,673.73,3694.0,664.5172,666.9193,664.5172,665.9802,3694.0
2024-03-12 10:40:00,673.62,674.11,672.86,672.87,524.0,665.8715,666.3558,665.1202,665.1301,524.0
2024-03-12 10:45:00,674.11,675.38,674.11,675.0,3120.0,666.3558,667.6112,666.3558,667.2356,3120.0
2024-03-12 10:50:00,674.76,677.23,674.76,677.23,5618.0,666.9983,669.4399,666.9983,669.4399,5618.0
2024-03-12 10:55:00,677.0,677.36,676.02,676.02,3632.0,669.2126,669.5684,668.2439,668.2439,3632.0
2024-03-12 11:00:00,676.09,676.32,674.05,674.8,1687.0,668.313,668.5404,666.2965,667.0379,1687.0
2024-03-12 11:05:00,674.8,676.56,674.79,676.53,2072.0,667.0379,668.7776,667.028,668.748,2072.0
2024-03-12 11:10:00,677.29,677.71,676.24,677.19,2300.0,669.4992,669.9144,668.4613,669.4004,2300.0
2024-03-12 11:15:00,677.6,678.34,677.45,677.46,1451.0,669.8057,670.5372,669.6574,669.6673,1451.0
2024-03-12 11:20:00,676.82,676.82,676.37,676.54,854.0,669.0346,669.0346,668.5898,668.7579,854.0
2024-03-12 11:25:00,676.54,676.71,676.48,676.48,300.0,668.7579,668.9259,668.6986,668.6986,300.0
2024-03-12 11:30:00,675.63,675.63,674.73,675.26,1516.0,667.8583,667.8583,666.9687,667.4926,1516.0
2024-03-12 11:35:00,675.27,675.68,675.14,675.48,600.0,667.5025,667.9078,667.374,667.7101,600.0
2024-03-12 11:40:00,675.34,675.34,674.08,674.38,580.0,667.5717,667.5717,666.3262,666.6227,580.0
2024-03-12 11:45:00,674.36,674.36,673.91,673.98,2777.0,666.6029,666.6029,666.1581,666.2273,2777.0
2024-03-12 11:50:00,673.51,675.19,673.51,675.19,1302.0,665.7627,667.4234,665.7627,667.4234,1302.0
2024-03-12 11:55:00,675.31,675.31,674.08,674.08,800.0,667.542,667.542,666.3262,666.3262,800.0
2024-03-12 12:00:00,673.29,673.94,672.65,673.35,1097.0,665.5453,666.1878,664.9126,665.6046,1097.0
2024-03-12 12:05:00,673.8,674.39,673.8,674.32,300.0,666.0494,666.6326,666.0494,666.5634,300.0
2024-03-12 12:10:00,674.09,674.5,673.49,674.23,1080.0,666.3361,666.7413,665.743,666.4744,1080.0
2024-03-12 12:15:00,673.56,673.56,671.94,671.94,200.0,665.8121,665.8121,664.2108,664.2108,200.0
2024-03-12 12:20:00,672.28,672.52,671.51,671.51,3161.0,664.5469,664.7841,663.7857,663.7857,3161.0
2024-03-12 12:25:00,671.18,671.18,670.75,670.75,272.0,663.4595,663.4595,663.0345,663.0345,272.0
2024-03-12 12:30:00,670.63,672.25,670.29,672.25,1200.0,662.9159,664.5172,662.5798,664.5172,1200.0
2024-03-12 12:35:00,672.1,672.1,671.5,671.5,410.0,664.3689,664.3689,663.7758,663.7758,410.0
2024-03-12 12:40:00,671.19,671.19,670.81,670.82,484.0,663.4694,663.4694,663.0938,663.1037,484.0
2024-03-12 12:45:00,669.99,670.69,669.98,670.63,900.0,662.2832,662.9752,662.2733,662.9159,900.0
2024-03-12 12:50:00,670.63,671.47,670.62,671.47,1100.0,662.9159,663.7462,662.906,663.7462,1100.0
2024-03-12 12:55:00,671.47,671.62,671.15,671.15,700.0,663.7462,663.8945,663.4299,663.4299,700.0
2024-03-12 13:00:00,669.81,669.81,668.41,668.41,300.0,662.1053,662.1053,660.7214,660.7214,300.0
2024-03-12 13:05:00,668.63,668.63,667.56,668.06,500.0,660.9389,660.9389,659.8812,660.3754,500.0
2024-03-12 13:10:00,667.87,668.6,667.65,668.6,1300.0,660.1876,660.9092,659.9701,660.9092,1300.0
2024-03-12 13:15:00,668.32,670.35,668.02,670.35,1250.0,660.6324,662.6391,660.3359,662.6391,1250.0
2024-03-12 13:20:00,671.07,671.07,670.82,670.82,301.0,663.3508,663.3508,663.1037,663.1037,301.0
2024-03-12 13:25:00,671.52,671.81,670.41,670.44,900.0,663.7956,664.0823,662.6984,662.728,900.0
2024-03-12 13:30:00,670.68,670.77,670.13,670.76,412.0,662.9653,663.0542,662.4216,663.0444,412.0
2024-03-12 13:35:00,670.87,671.75,670.87,671.37,835.0,663.1531,664.023,663.1531,663.6473,835.0
2024-03-12 13:40:00,671.5,671.5,671.49,671.5,200.0,663.7758,663.7758,663.766,663.7758,200.0
2024-03-12 13:45:00,671.5,671.54,671.18,671.54,300.0,663.7758,663.8154,663.4595,663.8154,300.0
2024-03-12 13:50:00,671.74,671.74,671.57,671.57,300.0,664.0131,664.0131,663.845,663.845,300.0
2024-03-12 13:55:00,671.89,672.53,671.89,672.53,500.0,664.1614,664.794,664.1614,664.794,500.0
2024-03-12 14:00:00,672.63,673.16,672.63,672.63,300.0,664.8928,665.4167,664.8928,664.8928,300.0
2024-03-12 14:05:00,673.36,673.36,672.55,673.05,3296.0,665.6144,665.6144,664.8138,665.308,3296.0
2024-03-12 14:10:00,674.03,674.5,673.78,673.78,850.0,666.2767,666.7413,666.0296,666.0296,850.0
2024-03-12 14:15:00,673.98,673.98,673.61,673.79,500.0,666.2273,666.2273,665.8616,666.0395,500.0
2024-03-12 14:20:00,674.47,675.2,674.47,675.2,1001.0,666.7117,667.4333,666.7117,667.4333,1001.0
2024-03-12 14:25:00,675.14,675.21,674.77,675.02,618.0,667.374,667.4432,667.0082,667.2554,618.0
2024-03-12 14:30:00,675.13,675.95,675.13,675.57,600.0,667.3641,668.1747,667.3641,667.799,600.0
2024-03-12 14:35:00,675.67,675.67,675.23,675.54,1150.0,667.8979,667.8979,667.4629,667.7694,1150.0
2024-03-12 14:40:00,675.58,675.58,673.39,673.39,2227.0,667.8089,667.8089,665.6441,665.6441,2227.0
2024-03-12 14:45:00,673.67,675.58,673.67,674.95,7600.0,665.9209,667.8089,665.9209,667.1862,7600.0
2024-03-12 14:50:00,674.89,674.9,674.43,674.82,1600.0,667.1268,667.1367,666.6721,667.0577,1600.0
2024-03-12 14:55:00,674.53,674.63,674.26,674.62,1416.0,666.771,666.8698,666.5041,666.86,1416.0
2024-03-12 15:00:00,674.47,674.47,673.18,673.53,2401.0,666.7117,666.7117,665.4365,665.7825,2401.0
2024-03-12 15:05:00,673.2,673.2,671.82,672.54,1300.0,665.4563,665.4563,664.0922,664.8039,1300.0
2024-03-12 15:10:00,672.52,673.25,672.5,673.25,1410.0,664.7841,665.5057,664.7643,665.5057,1410.0
2024-03-12 15:15:00,672.62,672.72,672.11,672.25,700.0,664.883,664.9818,664.3788,664.5172,700.0
2024-03-12 15:20:00,672.68,673.9,672.62,673.62,2002.0,664.9423,666.1482,664.883,665.8715,2002.0
2024-03-12 15:25:00,674.02,674.02,674.02,674.02,103.0,666.2669,666.2669,666.2669,666.2669,103.0
2024-03-12 15:30:00,674.39,674.39,673.1,673.1,1100.0,666.6326,666.6326,665.3574,665.3574,1100.0
2024-03-12 15:35:00,672.62,673.59,672.58,672.59,1850.0,664.883,665.8418,664.8434,664.8533,1850.0
2024-03-12 15:40:00,672.17,673.23,672.17,672.52,1940.0,664.4381,665.4859,664.4381,664.7841,1940.0
2024-03-12 15:45:00,672.63,673.69,672.63,673.43,2188.0,664.8928,665.9407,664.8928,665.6836,2188.0
2024-03-12 15:50:00,673.14,674.86,672.67,674.53,4105.0,665.397,667.0972,664.9324,666.771,4105.0
2024-03-12 15:55:00,674.99,675.49,674.01,675.49,15708.0,667.2257,667.7199,666.257,667.7199,15708.0
2024-03-13 09:30:00,670.41,678.25,670.41,677.84,21369.0,662.6984,670.4482,662.6984,670.0429,21369.0
2024-03-13 09:35:00,679.31,680.0,675.38,676.66,2563.0,671.496,672.1781,667.6112,668.8765,2563.0
2024-03-13 09:40:00,676.66,676.85,673.87,674.13,6182.0,668.8765,669.0643,666.1186,666.3756,6182.0
2024-03-13 09:45:00,674.08,676.24,673.36,674.63,12256.0,666.3262,668.4613,665.6144,666.8698,12256.0
2024-03-13 09:50:00,674.95,676.25,673.98,675.49,2657.0,667.1862,668.4712,666.2273,667.7199,2657.0
2024-03-13 09:55:00,675.04,677.14,674.84,676.52,1711.0,667.2751,669.351,667.0774,668.7381,1711.0
2024-03-13 10:00:00,675.25,676.37,674.66,675.97,9443.0,667.4827,668.5898,666.8995,668.1944,9443.0
2024-03-13 10:05:00,676.01,677.09,676.01,676.91,1515.0,668.234,669.3015,668.234,669.1236,1515.0
2024-03-13 10:10:00,676.91,677.93,676.87,676.87,2932.0,669.1236,670.1319,669.0841,669.0841,2932.0
2024-03-13 10:15:00,676.79,677.36,676.39,677.36,5494.0,669.005,669.5684,668.6096,669.5684,5494.0
2024-03-13 10:20:00,677.27,678.0,677.0,677.46,2114.0,669.4795,670.2011,669.2126,669.6673,2114.0
2024-03-13 10:25:00,677.44,678.07,676.52,677.73,6366.0,669.6475,670.2703,668.7381,669.9342,6366.0
2024-03-13 10:30:00,677.68,677.69,676.91,677.26,2491.0,669.8848,669.8946,669.1236,669.4696,2491.0
2024-03-13 10:35:00,677.06,677.27,677.06,677.25,337.0,669.2719,669.4795,669.2719,669.4597,337.0
2024-03-13 10:40:00,676.65,676.65,676.3,676.53,1362.0,668.8666,668.8666,668.5206,668.748,1362.0
2024-03-13 10:45:00,676.17,676.17,675.39,675.39,300.0,668.3921,668.3921,667.6211,667.6211,300.0
2024-03-13 10:50:00,675.1,675.12,674.64,674.64,430.0,667.3344,667.3542,666.8797,666.8797,430.0
2024-03-13 10:55:00,675.72,675.72,675.71,675.72,200.0,667.9473,667.9473,667.9374,667.9473,200.0
2024-03-13 11:00:00,674.45,674.93,674.45,674.93,300.0,666.6919,667.1664,666.6919,667.1664,300.0
2024-03-13 11:05:00,674.78,675.83,674.76,675.83,2028.0,667.0181,668.056,666.9983,668.056,2028.0
2024-03-13 11:10:00,676.01,676.06,675.62,675.62,1700.0,668.234,668.2834,667.8485,667.8485,1700.0
2024-03-13 11:15:00,674.89,675.27,674.89,675.27,387.0,667.1268,667.5025,667.1268,667.5025,387.0
2024-03-13 11:20:00,675.84,675.86,675.84,675.86,200.0,668.0659,668.0857,668.0659,668.0857,200.0
2024-03-13 11:25:00,676.03,676.03,675.07,675.08,700.0,668.2537,668.2537,667.3048,667.3147,700.0
2024-03-13 11:30:00,674.64,674.65,674.38,674.38,306.0,666.8797,666.8896,666.6227,666.6227,306.0
2024-03-13 11:35:00,675.42,675.46,674.77,675.29,920.0,667.6508,667.6903,667.0082,667.5222,920.0
2024-03-13 11:40:00,675.47,676.47,675.47,676.47,594.0,667.7002,668.6887,667.7002,668.6887,594.0
2024-03-13 11:45:00,676.45,676.45,675.93,675.93,313.0,668.6689,668.6689,668.1549,668.1549,313.0
2024-03-13 11:50:00,675.93,675.93,675.93,675.93,0.0,668.1549,668.1549,668.1549,668.1549,0.0
2024-03-13 11:55:00,676.21,676.21,675.8,675.8,714.0,668.4317,668.4317,668.0264,668.0264,714.0
2024-03-13 12:00:00,676.33,676.67,676.23,676.49,1400.0,668.5503,668.8864,668.4514,668.7084,1400.0
2024-03-13 12:05:00,676.42,676.73,675.92,676.38,960.0,668.6393,668.9457,668.145,668.5997,960.0
2024-03-13 12:10:00,676.4,676.99,676.4,676.68,2904.0,668.6195,669.2027,668.6195,668.8963,2904.0
2024-03-13 12:15:00,676.52,676.74,676.23,676.55,1285.0,668.7381,668.9556,668.4514,668.7678,1285.0
2024-03-13 12:20:00,676.65,676.65,676.25,676.25,668.0,668.8666,668.8666,668.4712,668.4712,668.0
2024-03-13 12:25:00,676.06,676.22,675.54,676.22,1302.0,668.2834,668.4416,667.7694,668.4416,1302.0
2024-03-13 12:30:00,675.85,675.86,675.63,675.64,500.0,668.0758,668.0857,667.8583,667.8682,500.0
2024-03-13 12:35:00,675.67,676.44,675.67,676.44,600.0,667.8979,668.659,667.8979,668.659,600.0
2024-03-13 12:40:00,676.45,676.8,676.11,676.12,2119.0,668.6689,669.0149,668.3328,668.3427,2119.0
2024-03-13 12:45:00,675.44,675.44,674.97,674.97,400.0,667.6705,667.6705,667.2059,667.2059,400.0
2024-03-13 12:50:00,674.92,674.92,674.32,674.32,200.0,667.1565,667.1565,666.5634,666.5634,200.0
2024-03-13 12:55:00,674.94,675.05,674.39,674.39,513.0,667.1763,667.285,666.6326,666.6326,513.0
2024-03-13 13:00:00,674.03,674.12,673.13,673.35,2150.0,666.2767,666.3657,665.3871,665.6046,2150.0
2024-03-13 13:05:00,672.99,674.09,672.99,674.09,666.0,665.2487,666.3361,665.2487,666.3361,666.0
2024-03-13 13:10:00,674.09,674.09,674.09,674.09,0.0,666.3361,666.3361,666.3361,666.3361,0.0
2024-03-13 13:15:00,674.42,674.42,674.42,674.42,100.0,666.6623,666.6623,666.6623,666.6623,100.0
2024-03-13 13:20:00,674.01,674.63,674.01,674.51,793.0,666.257,666.8698,666.257,666.7512,793.0
2024-03-13 13:25:00,674.47,674.47,674.47,674.47,100.0,666.7117,666.7117,666.7117,666.7117,100.0
2024-03-13 13:30:00,674.47,674.47,674.47,674.47,0.0,666.7117,666.7117,666.7117,666.7117,0.0
2024-03-13 13:35:00,674.83,675.0,674.83,675.0,306.0,667.0675,667.2356,667.0675,667.2356,306.0
2024-03-13 13:40:00,675.31,675.53,675.0,675.09,4741.0,667.542,667.7595,667.2356,667.3245,4741.0
2024-03-13 13:45:00,675.39,676.2,675.39,676.2,1465.0,667.6211,668.4218,667.6211,668.4218,1465.0
2024-03-13 13:50:00,676.27,676.86,675.68,675.92,4773.0,668.491,669.0742,667.9078,668.145,4773.0
2024-03-13 13:55:00,676.19,676.33,676.03,676.03,800.0,668.4119,668.5503,668.2537,668.2537,800.0
2024-03-13 14:00:00,675.68,676.07,675.66,675.67,600.0,667.9078,668.2933,667.888,667.8979,600.0
2024-03-13 14:05:00,675.68,675.72,675.48,675.48,541.0,667.9078,667.9473,667.7101,667.7101,541.0
2024-03-13 14:10:00,675.28,675.42,675.05,675.14,1006.0,667.5124,667.6508,667.285,667.374,1006.0
2024-03-13 14:15:00,675.43,675.43,674.9,674.91,800.0,667.6606,667.6606,667.1367,667.1466,800.0
2024-03-13 14:20:00,674.81,674.98,674.14,674.48,869.0,667.0478,667.2158,666.3855,666.7216,869.0
2024-03-13 14:25:00,674.16,674.26,673.88,673.88,624.0,666.4052,666.5041,666.1285,666.1285,624.0
2024-03-13 14:30:00,674.13,674.14,674.13,674.13,100.0,666.3756,666.3855,666.3756,666.3756,100.0
2024-03-13 14:35:00,673.9,674.06,673.79,673.79,486.0,666.1482,666.3064,666.0395,666.0395,486.0
2024-03-13 14:40:00,673.73,673.73,673.3,673.3,534.0,665.9802,665.9802,665.5551,665.5551,534.0
2024-03-13 14:45:00,672.72,672.86,672.13,672.3,2515.0,664.9818,665.1202,664.3986,664.5666,2515.0
2024-03-13 14:50:00,671.73,672.05,671.56,671.56,1100.0,664.0032,664.3195,663.8352,663.8352,1100.0
2024-03-13 14:55:00,671.71,671.72,670.49,670.49,1095.0,663.9834,663.9933,662.7775,662.7775,1095.0
2024-03-13 15:00:00,670.63,670.9,670.48,670.83,1793.0,662.9159,663.1827,662.7676,663.1136,1793.0
2024-03-13 15:05:00,670.54,670.55,670.14,670.54,3498.0,662.8269,662.8368,662.4315,662.8269,3498.0
2024-03-13 15:10:00,670.24,670.51,670.16,670.5,500.0,662.5303,662.7972,662.4513,662.7873,500.0
2024-03-13 15:15:00,670.53,671.54,670.42,671.38,4203.0,662.817,663.8154,662.7083,663.6572,4203.0
2024-03-13 15:20:00,671.23,671.27,670.6,670.6,1455.0,663.5089,663.5485,662.8862,662.8862,1455.0
2024-03-13 15:25:00,670.59,670.59,668.17,669.35,3852.0,662.8763,662.8763,660.4841,661.6506,3852.0
2024-03-13 15:30:00,669.5,670.76,669.37,670.04,1794.0,661.7988,663.0444,661.6703,662.3326,1794.0
2024-03-13 15:35:00,669.82,669.9,669.15,669.46,3340.0,662.1152,662.1942,661.4529,661.7593,3340.0
2024-03-13 15:40:00,669.42,670.92,669.34,670.67,2521.0,661.7198,663.2025,661.6407,662.9554,2521.0
2024-03-13 15:45:00,670.24,670.66,669.52,669.63,5787.0,662.5303,662.9455,661.8186,661.9274,5787.0
2024-03-13 15:50:00,669.83,670.06,667.33,668.69,11861.0,662.1251,662.3524,659.6538,660.9982,11861.0
2024-03-13 15:55:00,667.81,669.05,667.43,668.54,24310.0,660.1283,661.354,659.7527,660.8499,24310.0
2024-03-14 09:30:00,676.09,676.89,671.0,674.9,37796.0,668.313,669.1038,663.2816,667.1367,37796.0
2024-03-14 09:35:00,676.0,676.62,672.49,674.41,4327.0,668.2241,668.8369,664.7545,666.6524,4327.0
2024-03-14 09:40:00,674.05,675.03,674.03,674.52,1053.0,666.2965,667.2652,666.2767,666.7611,1053.0
2024-03-14 09:45:00,673.91,675.7,673.91,675.67,10982.0,666.1581,667.9275,666.1581,667.8979,10982.0
2024-03-14 09:50:00,674.99,675.41,673.15,674.25,13231.0,667.2257,667.6409,665.4069,666.4942,13231.0
2024-03-14 09:55:00,674.01,674.39,670.43,670.75,9954.0,666.257,666.6326,662.7182,663.0345,9954.0
2024-03-14 10:00:00,670.13,673.94,669.0,673.26,11561.0,662.4216,666.1878,661.3046,665.5156,11561.0
2024-03-14 10:05:00,673.99,676.75,673.56,674.32,3536.0,666.2372,668.9655,665.8121,666.5634,3536.0
2024-03-14 10:10:00,675.34,676.14,674.67,675.81,4320.0,667.5717,668.3625,666.9094,668.0363,4320.0
2024-03-14 10:15:00,675.83,675.83,674.27,674.5,6484.0,668.056,668.056,666.514,666.7413,6484.0
2024-03-14 10:20:00,674.29,674.29,672.81,673.58,2831.0,666.5338,666.5338,665.0708,665.8319,2831.0
2024-03-14 10:25:00,674.0,674.0,672.58,672.97,2929.0,666.2471,666.2471,664.8434,665.2289,2929.0
2024-03-14 10:30:00,673.4,674.51,673.4,674.5,616.0,665.654,666.7512,665.654,666.7413,616.0
2024-03-14 10:35:00,674.12,674.76,673.98,674.75,1700.0,666.3657,666.9983,666.2273,666.9885,1700.0
2024-03-14 10:40:00,674.24,674.35,673.45,673.87,5155.0,666.4843,666.5931,665.7034,666.1186,5155.0
2024-03-14 10:45:00,673.87,674.33,671.5,672.32,10696.0,666.1186,666.5733,663.7758,664.5864,10696.0
2024-03-14 10:50:00,671.72,672.57,670.55,671.0,26814.0,663.9933,664.8335,662.8368,663.2816,26814.0
2024-03-14 10:55:00,671.29,671.46,670.19,670.71,5938.0,663.5683,663.7363,662.4809,662.9949,5938.0
2024-03-14 11:00:00,672.01,673.05,672.01,673.05,688.0,664.28,665.308,664.28,665.308,688.0
2024-03-14 11:05:00,673.81,673.81,670.64,670.64,2146.0,666.0593,666.0593,662.9257,662.9257,2146.0
2024-03-14 11:10:00,671.13,671.15,670.7,670.94,3401.0,663.4101,663.4299,662.985,663.2223,3401.0
2024-03-14 11:15:00,671.23,671.23,670.58,670.95,8610.0,663.5089,663.5089,662.8664,663.2322,8610.0
2024-03-14 11:20:00,670.68,670.81,669.36,670.29,10110.0,662.9653,663.0938,661.6605,662.5798,10110.0
2024-03-14 11:25:00,669.92,670.71,669.37,670.71,3545.0,662.214,662.9949,661.6703,662.9949,3545.0
2024-03-14 11:30:00,670.76,670.76,669.93,670.28,1430.0,663.0444,663.0444,662.2239,662.5699,1430.0
2024-03-14 11:35:00,671.15,673.36,671.15,672.7,500.0,663.4299,665.6144,663.4299,664.962,500.0
2024-03-14 11:40:00,672.58,672.65,671.34,672.2,1503.0,664.8434,664.9126,663.6177,664.4678,1503.0
2024-03-14 11:45:00,672.2,673.0,671.83,671.84,1600.0,664.4678,665.2586,664.102,664.1119,1600.0
2024-03-14 11:50:00,672.07,672.43,671.82,672.43,822.0,664.3393,664.6951,664.0922,664.6951,822.0
2024-03-14 11:55:00,672.41,675.03,671.96,674.24,7608.0,664.6754,667.2652,664.2306,666.4843,7608.0
2024-03-14 12:00:00,674.24,675.45,674.24,674.75,2193.0,666.4843,667.6804,666.4843,666.9885,2193.0
2024-03-14 12:05:00,674.33,674.33,673.67,674.04,501.0,666.5733,666.5733,665.9209,666.2866,501.0
2024-03-14 12:10:00,674.32,675.11,674.25,675.11,700.0,666.5634,667.3443,666.4942,667.3443,700.0
2024-03-14 12:15:00,675.03,675.42,675.03,675.12,446.0,667.2652,667.6508,667.2652,667.3542,446.0
2024-03-14 12:20:00,675.91,676.41,675.91,676.41,751.0,668.1351,668.6294,668.1351,668.6294,751.0
2024-03-14 12:25:00,676.58,677.64,676.41,677.52,1300.0,668.7974,669.8452,668.6294,669.7266,1300.0
2024-03-14 12:30:00,676.95,679.0,676.43,678.45,3787.0,669.1632,671.1896,668.6491,670.6459,3787.0
2024-03-14 12:35:00,678.37,678.37,678.36,678.37,616.0,670.5668,670.5668,670.5569,670.5668,616.0
2024-03-14 12:40:00,677.5,678.45,677.3,678.45,1690.0,669.7068,670.6459,669.5091,670.6459,1690.0
2024-03-14 12:45:00,678.45,681.25,678.45,680.08,3132.0,670.6459,673.4137,670.6459,672.2571,3132.0
2024-03-14 12:50:00,680.41,683.89,680.41,682.81,5226.0,672.5834,676.0233,672.5834,674.9557,5226.0
2024-03-14 12:55:00,682.88,683.36,682.3,682.42,1423.0,675.0249,675.4994,674.4516,674.5702,1423.0
2024-03-14 13:00:00,682.14,682.36,679.95,680.35,3941.0,674.2935,674.5109,672.1286,672.524,3941.0
2024-03-14 13:05:00,679.78,679.78,678.78,679.13,2038.0,671.9606,671.9606,670.9721,671.3181,2038.0
2024-03-14 13:10:00,678.64,678.99,678.42,678.98,3700.0,670.8337,671.1797,670.6162,671.1698,3700.0
2024-03-14 13:15:00,678.99,678.99,677.95,678.09,1738.0,671.1797,671.1797,670.1517,670.29,1738.0
2024-03-14 13:20:00,678.23,678.58,678.22,678.25,504.0,670.4284,670.7744,670.4185,670.4482,504.0
2024-03-14 13:25:00,678.68,679.04,678.67,679.04,300.0,670.8733,671.2291,670.8634,671.2291,300.0
2024-03-14 13:30:00,678.31,678.97,677.47,677.59,1510.0,670.5075,671.1599,669.6772,669.7958,1510.0
2024-03-14 13:35:00,678.7,678.7,678.69,678.7,600.0,670.893,670.893,670.8831,670.893,600.0
2024-03-14 13:40:00,678.43,678.78,678.42,678.5,600.0,670.6261,670.9721,670.6162,670.6953,600.0
2024-03-14 13:45:00,677.83,679.18,677.83,679.18,841.0,670.033,671.3675,670.033,671.3675,841.0
2024-03-14 13:50:00,679.72,680.36,679.71,679.94,700.0,671.9013,672.5339,671.8914,672.1188,700.0
2024-03-14 13:55:00,680.43,680.43,678.41,678.43,1700.0,672.6031,672.6031,670.6064,670.6261,1700.0
2024-03-14 14:00:00,678.29,678.42,677.67,677.85,1147.0,670.4877,670.6162,669.8749,670.0528,1147.0
2024-03-14 14:05:00,677.71,679.03,677.55,678.38,2407.0,669.9144,671.2192,669.7563,670.5767,2407.0
2024-03-14 14:10:00,677.84,678.85,677.79,678.85,1593.0,670.0429,671.0413,669.9935,671.0413,1593.0
2024-03-14 14:15:00,678.57,678.59,678.56,678.59,619.0,670.7645,670.7843,670.7546,670.7843,619.0
2024-03-14 14:20:00,678.6,678.72,678.08,678.72,1773.0,670.7942,670.9128,670.2802,670.9128,1773.0
2024-03-14 14:25:00,677.9,678.61,677.83,677.83,819.0,670.1022,670.8041,670.033,670.033,819.0
2024-03-14 14:30:00,677.69,678.14,677.58,677.94,1300.0,669.8946,670.3395,669.7859,670.1418,1300.0
2024-03-14 14:35:00,678.41,678.41,677.26,677.26,2051.0,670.6064,670.6064,669.4696,669.4696,2051.0
2024-03-14 14:40:00,676.99,677.09,676.69,676.92,1944.0,669.2027,669.3015,668.9061,669.1335,1944.0
2024-03-14 14:45:00,676.68,676.71,676.67,676.71,400.0,668.8963,668.9259,668.8864,668.9259,400.0
2024-03-14 14:50:00,676.36,676.36,675.97,675.99,2014.0,668.5799,668.5799,668.1944,668.2142,2014.0
2024-03-14 14:55:00,675.68,675.96,675.42,675.89,1421.0,667.9078,668.1845,667.6508,668.1153,1421.0
2024-03-14 15:00:00,675.13,675.58,674.22,675.22,2809.0,667.3641,667.8089,666.4646,667.4531,2809.0
2024-03-14 15:05:00,674.91,674.91,672.41,672.99,3237.0,667.1466,667.1466,664.6754,665.2487,3237.0
2024-03-14 15:10:00,673.17,673.17,671.71,672.0,985.0,665.4266,665.4266,663.9834,664.2701,985.0
2024-03-14 15:15:00,671.64,672.63,670.74,671.49,6722.0,663.9142,664.8928,663.0246,663.766,6722.0
2024-03-14 15:20:00,670.76,671.34,670.64,670.82,1095.0,663.0444,663.6177,662.9257,663.1037,1095.0
2024-03-14 15:25:00,670.48,670.95,669.99,669.99,2727.0,662.7676,663.2322,662.2832,662.2832,2727.0
2024-03-14 15:30:00,669.56,670.11,668.95,669.46,3641.0,661.8582,662.4018,661.2552,661.7593,3641.0
2024-03-14 15:35:00,668.95,670.34,668.75,670.29,3358.0,661.2552,662.6292,661.0575,662.5798,3358.0
2024-03-14 15:40:00,670.38,670.52,669.82,669.82,5969.0,662.6687,662.8071,662.1152,662.1152,5969.0
2024-03-14 15:45:00,670.0,670.25,669.5,669.96,4562.0,662.2931,662.5402,661.7988,662.2536,4562.0
2024-03-14 15:50:00,670.6,672.0,669.78,672.0,9061.0,662.8862,664.2701,662.0756,664.2701,9061.0
2024-03-14 15:55:00,672.31,673.57,671.72,673.57,20435.0,664.5765,665.822,663.9933,665.822,20435.0
2024-03-15 09:30:00,667.3,679.91,665.0,677.06,54659.0,659.6242,672.0891,657.3506,669.2719,54659.0
2024-03-15 09:35:00,677.71,679.25,677.5,677.58,2096.0,669.9144,671.4367,669.7068,669.7859,2096.0
2024-03-15 09:40:00,678.35,679.71,677.61,677.61,1597.0,670.547,671.8914,669.8156,669.8156,1597.0
2024-03-15 09:45:00,677.36,677.88,675.9,677.35,2115.0,669.5684,670.0825,668.1252,669.5586,2115.0
2024-03-15 09:50:00,678.38,678.67,676.73,677.54,2441.0,670.5767,670.8634,668.9457,669.7464,2441.0
2024-03-15 09:55:00,676.71,679.37,676.16,678.92,2527.0,668.9259,671.5553,668.3822,671.1105,2527.0
2024-03-15 10:00:00,678.97,679.72,675.32,675.79,2160.0,671.1599,671.9013,667.5519,668.0165,2160.0
2024-03-15 10:05:00,674.6,675.75,673.57,674.77,1965.0,666.8402,667.977,665.822,667.0082,1965.0
2024-03-15 10:10:00,676.76,677.94,676.67,677.8,1522.0,668.9753,670.1418,668.8864,670.0034,1522.0
2024-03-15 10:15:00,680.35,680.35,678.49,678.67,1425.0,672.524,672.524,670.6854,670.8634,1425.0
2024-03-15 10:20:00,678.57,678.77,677.07,677.85,2790.0,670.7645,670.9622,669.2818,670.0528,2790.0
2024-03-15 10:25:00,679.45,679.51,678.7,678.84,1599.0,671.6344,671.6937,670.893,671.0314,1599.0
2024-03-15 10:30:00,678.73,681.0,678.69,680.41,7036.0,670.9227,673.1666,670.8831,672.5834,7036.0
2024-03-15 10:35:00,681.01,681.66,679.53,680.74,2000.0,673.1765,673.819,671.7135,672.9096,2000.0
2024-03-15 10:40:00,681.53,681.65,680.31,680.31,2907.0,673.6905,673.8091,672.4845,672.4845,2907.0
2024-03-15 10:45:00,680.04,681.3,680.03,681.27,950.0,672.2176,673.4631,672.2077,673.4335,950.0
2024-03-15 10:50:00,681.5,681.67,680.84,681.12,2680.0,673.6608,673.8289,673.0084,673.2852,2680.0
2024-03-15 10:55:00,680.54,680.54,678.91,679.77,1386.0,672.7119,672.7119,671.1006,671.9507,1386.0
2024-03-15 11:00:00,679.21,679.82,679.21,679.25,300.0,671.3972,672.0001,671.3972,671.4367,300.0
2024-03-15 11:05:00,679.28,680.65,679.28,680.65,5733.0,671.4664,672.8206,671.4664,672.8206,5733.0
2024-03-15 11:10:00,680.49,680.5,678.57,678.96,825.0,672.6624,672.6723,670.7645,671.15,825.0
2024-03-15 11:15:00,679.34,680.15,678.48,678.49,1456.0,671.5257,672.3263,670.6756,670.6854,1456.0
2024-03-15 11:20:00,678.26,678.66,678.13,678.66,500.0,670.4581,670.8535,670.3296,670.8535,500.0
2024-03-15 11:25:00,678.56,679.87,678.22,679.87,1264.0,670.7546,672.0496,670.4185,672.0496,1264.0
2024-03-15 11:30:00,679.25,680.34,679.24,679.42,1940.0,671.4367,672.5142,671.4268,671.6047,1940.0
2024-03-15 11:35:00,680.0,680.49,679.6,680.43,1026.0,672.1781,672.6624,671.7827,672.6031,1026.0
2024-03-15 11:40:00,680.44,680.5,679.56,679.56,800.0,672.613,672.6723,671.7431,671.7431,800.0
2024-03-15 11:45:00,679.14,679.14,678.44,678.77,624.0,671.328,671.328,670.636,670.9622,624.0
2024-03-15 11:50:00,678.23,678.24,677.8,677.8,300.0,670.4284,670.4383,670.0034,670.0034,300.0
2024-03-15 11:55:00,678.17,678.17,677.38,678.05,900.0,670.3691,670.3691,669.5882,670.2505,900.0
2024-03-15 12:00:00,677.74,678.84,677.64,677.68,1241.0,669.9441,671.0314,669.8452,669.8848,1241.0
2024-03-15 12:05:00,677.54,678.25,677.41,677.86,828.0,669.7464,670.4482,669.6179,670.0627,828.0
2024-03-15 12:10:00,677.28,677.28,676.94,677.02,903.0,669.4894,669.4894,669.1533,669.2323,903.0
2024-03-15 12:15:00,677.1,678.06,676.86,678.06,1452.0,669.3114,670.2604,669.0742,670.2604,1452.0
2024-03-15 12:20:00,678.07,678.11,677.0,677.3,3397.0,670.2703,670.3098,669.2126,669.5091,3397.0
2024-03-15 12:25:00,677.27,677.27,675.67,675.98,1700.0,669.4795,669.4795,667.8979,668.2043,1700.0
2024-03-15 12:30:00,676.38,676.38,675.8,675.81,751.0,668.5997,668.5997,668.0264,668.0363,751.0
2024-03-15 12:35:00,675.6,676.01,675.6,675.95,300.0,667.8287,668.234,667.8287,668.1747,300.0
2024-03-15 12:40:00,676.0,676.0,675.8,675.8,300.0,668.2241,668.2241,668.0264,668.0264,300.0
2024-03-15 12:45:00,676.17,676.18,675.72,675.72,1323.0,668.3921,668.402,667.9473,667.9473,1323.0
2024-03-15 12:50:00,675.79,676.14,675.25,675.44,1844.0,668.0165,668.3625,667.4827,667.6705,1844.0
2024-03-15 12:55:00,674.84,675.22,674.06,675.11,1400.0,667.0774,667.4531,666.3064,667.3443,1400.0
2024-03-15 13:00:00,674.35,674.44,674.1,674.44,900.0,666.5931,666.682,666.3459,666.682,900.0
2024-03-15 13:05:00,674.44,675.19,674.44,675.19,500.0,666.682,667.4234,666.682,667.4234,500.0
2024-03-15 13:10:00,675.22,675.43,674.6,674.61,1680.0,667.4531,667.6606,666.8402,666.8501,1680.0
2024-03-15 13:15:00,674.73,674.95,673.85,673.85,3350.0,666.9687,667.1862,666.0988,666.0988,3350.0
2024-03-15 13:20:00,673.98,675.82,673.92,675.82,2700.0,666.2273,668.0462,666.168,668.0462,2700.0
2024-03-15 13:25:00,675.21,675.22,674.81,675.02,1063.0,667.4432,667.4531,667.0478,667.2554,1063.0
2024-03-15 13:30:00,674.9,675.51,674.9,675.25,433.0,667.1367,667.7397,667.1367,667.4827,433.0
2024-03-15 13:35:00,675.19,675.19,674.53,674.53,944.0,667.4234,667.4234,666.771,666.771,944.0
2024-03-15 13:40:00,675.5,675.9,675.35,675.35,500.0,667.7298,668.1252,667.5816,667.5816,500.0
2024-03-15 13:45:00,675.72,675.72,674.48,674.48,1946.0,667.9473,667.9473,666.7216,666.7216,1946.0
2024-03-15 13:50:00,674.41,674.41,673.64,673.9,2625.0,666.6524,666.6524,665.8912,666.1482,2625.0
2024-03-15 13:55:00,674.28,674.46,674.03,674.25,1780.0,666.5239,666.7018,666.2767,666.4942,1780.0
2024-03-15 14:00:00,674.4,674.43,673.9,674.0,3589.0,666.6425,666.6721,666.1482,666.2471,3589.0
2024-03-15 14:05:00,673.97,674.46,673.6,673.63,2463.0,666.2174,666.7018,665.8517,665.8813,2463.0
2024-03-15 14:10:00,673.54,674.66,673.53,674.66,1567.0,665.7924,666.8995,665.7825,666.8995,1567.0
2024-03-15 14:15:00,674.8,675.05,673.84,675.05,2194.0,667.0379,667.285,666.0889,667.285,2194.0
2024-03-15 14:20:00,675.35,676.31,675.34,676.31,759.0,667.5816,668.5305,667.5717,668.5305,759.0
2024-03-15 14:25:00,676.3,676.35,675.81,676.35,1567.0,668.5206,668.5701,668.0363,668.5701,1567.0
2024-03-15 14:30:00,675.59,676.28,675.4,675.88,3888.0,667.8188,668.5009,667.631,668.1055,3888.0
2024-03-15 14:35:00,675.7,676.85,675.62,676.85,2700.0,667.9275,669.0643,667.8485,669.0643,2700.0
2024-03-15 14:40:00,677.0,677.57,676.39,676.86,2352.0,669.2126,669.776,668.6096,669.0742,2352.0
2024-03-15 14:45:00,676.88,676.95,676.1,676.95,2533.0,669.094,669.1632,668.3229,669.1632,2533.0
2024-03-15 14:50:00,676.96,678.01,676.96,677.99,1569.0,669.173,670.211,669.173,670.1912,1569.0
2024-03-15 14:55:00,677.99,678.36,677.32,677.4,8319.0,670.1912,670.5569,669.5289,669.608,8319.0
2024-03-15 15:00:00,677.31,677.61,676.43,677.61,7030.0,669.519,669.8156,668.6491,669.8156,7030.0
2024-03-15 15:05:00,678.07,678.07,677.24,677.24,3049.0,670.2703,670.2703,669.4498,669.4498,3049.0
2024-03-15 15:10:00,677.06,677.61,676.88,677.61,4534.0,669.2719,669.8156,669.094,669.8156,4534.0
2024-03-15 15:15:00,677.44,677.61,675.93,676.41,4273.0,669.6475,669.8156,668.1549,668.6294,4273.0
2024-03-15 15:20:00,676.2,676.44,675.31,675.68,1568.0,668.4218,668.659,667.542,667.9078,1568.0
2024-03-15 15:25:00,675.79,676.01,675.02,675.81,5249.0,668.0165,668.234,667.2554,668.0363,5249.0
2024-03-15 15:30:00,675.64,676.08,675.08,675.67,3140.0,667.8682,668.3032,667.3147,667.8979,3140.0
2024-03-15 15:35:00,676.1,676.66,674.41,674.41,4706.0,668.3229,668.8765,666.6524,666.6524,4706.0
2024-03-15 15:40:00,674.3,674.3,673.24,673.24,1500.0,666.5436,666.5436,665.4958,665.4958,1500.0
2024-03-15 15:45:00,673.14,673.26,671.91,673.04,6910.0,665.397,665.5156,664.1811,665.2981,6910.0
2024-03-15 15:50:00,672.88,674.83,672.45,674.32,12922.0,665.14,667.0675,664.7149,666.5634,12922.0
2024-03-15 15:55:00,674.57,677.1,674.51,677.1,39761.0,666.8105,669.3114,666.7512,669.3114,39761.0
2024-03-18 09:30:00,680.6,685.76,673.29,681.7,15957.0,672.7712,677.8718,665.5453,673.8585,15957.0
2024-03-18 09:35:00,682.65,684.79,682.55,682.9,1814.0,674.7976,676.913,674.6987,675.0447,1814.0
2024-03-18 09:40:00,682.75,682.84,681.77,681.77,1221.0,674.8964,674.9854,673.9277,673.9277,1221.0
2024-03-18 09:45:00,680.82,682.11,679.75,680.42,2831.0,672.9886,674.2638,671.9309,672.5932,2831.0
2024-03-18 09:50:00,680.95,682.24,680.95,681.03,1467.0,673.1171,674.3923,673.1171,673.1962,1467.0
2024-03-18 09:55:00,680.91,680.91,679.51,679.52,1003.0,673.0776,673.0776,671.6937,671.7036,1003.0
2024-03-18 10:00:00,678.92,678.93,676.64,677.42,4163.0,671.1105,671.1204,668.8567,669.6277,4163.0
2024-03-18 10:05:00,677.3,678.98,676.56,678.28,5897.0,669.5091,671.1698,668.7776,670.4779,5897.0
2024-03-18 10:10:00,678.59,679.26,677.84,678.41,1544.0,670.7843,671.4466,670.0429,670.6064,1544.0
2024-03-18 10:15:00,678.45,679.12,678.45,679.12,1029.0,670.6459,671.3082,670.6459,671.3082,1029.0
2024-03-18 10:20:00,679.35,679.64,678.35,679.61,2218.0,671.5355,671.8222,670.547,671.7926,2218.0
2024-03-18 10:25:00,680.08,680.71,680.08,680.71,407.0,672.2571,672.8799,672.2571,672.8799,407.0
2024-03-18 10:30:00,679.55,679.66,678.6,679.62,1275.0,671.7332,671.842,670.7942,671.8024,1275.0
2024-03-18 10:35:00,679.38,679.98,678.78,679.86,1042.0,671.5652,672.1583,670.9721,672.0397,1042.0
2024-03-18 10:40:00,679.99,680.48,679.71,679.71,1136.0,672.1682,672.6525,671.8914,671.8914,1136.0
2024-03-18 10:45:00,679.97,682.42,679.7,682.42,1000.0,672.1484,674.5702,671.8815,674.5702,1000.0
2024-03-18 10:50:00,682.42,682.44,681.77,681.77,1205.0,674.5702,674.59,673.9277,673.9277,1205.0
2024-03-18 10:55:00,682.56,684.15,682.47,684.15,2322.0,674.7086,676.2803,674.6197,676.2803,2322.0
2024-03-18 11:00:00,684.37,685.29,684.37,685.29,1201.0,676.4978,677.4072,676.4978,677.4072,1201.0
2024-03-18 11:05:00,685.02,685.2,684.95,685.12,1457.0,677.1403,677.3183,677.0711,677.2392,1457.0
2024-03-18 11:10:00,684.64,685.52,684.4,684.91,1781.0,676.7647,677.6346,676.5275,677.0316,1781.0
2024-03-18 11:15:00,684.91,685.76,684.84,684.84,4156.0,677.0316,677.8718,676.9624,676.9624,4156.0
2024-03-18 11:20:00,684.1,685.1,684.1,684.45,898.0,676.2309,677.2194,676.2309,676.5769,898.0
2024-03-18 11:25:00,684.88,685.9,684.88,684.91,1820.0,677.0019,678.0102,677.0019,677.0316,1820.0
2024-03-18 11:30:00,685.92,686.0,685.21,685.34,2068.0,678.03,678.1091,677.3281,677.4566,2068.0
2024-03-18 11:35:00,685.34,685.9,684.25,685.17,3378.0,677.4566,678.0102,676.3792,677.2886,3378.0
2024-03-18 11:40:00,685.55,685.55,685.53,685.54,310.0,677.6642,677.6642,677.6445,677.6543,310.0
2024-03-18 11:45:00,685.57,685.57,684.77,684.77,1019.0,677.684,677.684,676.8932,676.8932,1019.0
2024-03-18 11:50:00,684.21,684.71,682.99,682.99,2013.0,676.3396,676.8339,675.1337,675.1337,2013.0
2024-03-18 11:55:00,683.2,683.59,683.2,683.59,1559.0,675.3413,675.7268,675.3413,675.7268,1559.0
2024-03-18 12:00:00,683.04,683.04,681.27,681.28,1541.0,675.1831,675.1831,673.4335,673.4433,1541.0
2024-03-18 12:05:00,681.07,682.49,681.07,682.49,714.0,673.2358,674.6394,673.2358,674.6394,714.0
2024-03-18 12:10:00,682.6,684.34,682.6,684.34,1060.0,674.7482,676.4681,674.7482,676.4681,1060.0
2024-03-18 12:15:00,684.39,684.39,684.39,684.39,100.0,676.5176,676.5176,676.5176,676.5176,100.0
2024-03-18 12:20:00,684.75,685.26,684.75,685.25,309.0,676.8734,677.3776,676.8734,677.3677,309.0
2024-03-18 12:25:00,685.5,685.87,685.49,685.87,320.0,677.6148,677.9805,677.6049,677.9805,320.0
2024-03-18 12:30:00,685.41,685.91,684.48,684.69,2636.0,677.5258,678.0201,676.6065,676.8141,2636.0
2024-03-18 12:35:00,684.68,684.68,683.03,683.04,4370.0,676.8042,676.8042,675.1732,675.1831,4370.0
2024-03-18 12:40:00,683.64,683.8,683.41,683.48,1000.0,675.7762,675.9344,675.5488,675.618,1000.0
2024-03-18 12:45:00,683.46,683.72,683.12,683.72,1453.0,675.5983,675.8553,675.2622,675.8553,1453.0
2024-03-18 12:50:00,683.28,683.28,682.58,682.69,900.0,675.4203,675.4203,674.7284,674.8371,900.0
2024-03-18 12:55:00,682.08,682.08,682.08,682.08,254.0,674.2341,674.2341,674.2341,674.2341,254.0
2024-03-18 13:00:00,682.09,683.26,682.08,683.0,1083.0,674.244,675.4006,674.2341,675.1436,1083.0
2024-03-18 13:05:00,682.71,682.71,682.65,682.65,735.0,674.8569,674.8569,674.7976,674.7976,735.0
2024-03-18 13:10:00,682.9,683.32,682.9,683.32,200.0,675.0447,675.4599,675.0447,675.4599,200.0
2024-03-18 13:15:00,683.32,683.32,683.32,683.32,0.0,675.4599,675.4599,675.4599,675.4599,0.0
2024-03-18 13:20:00,683.32,683.32,683.32,683.32,0.0,675.4599,675.4599,675.4599,675.4599,0.0
2024-03-18 13:25:00,684.08,684.09,684.08,684.09,200.0,676.2111,676.221,676.2111,676.221,200.0
2024-03-18 13:30:00,684.35,684.36,683.93,684.15,3032.0,676.478,676.4879,676.0629,676.2803,3032.0
2024-03-18 13:35:00,684.12,684.72,684.12,684.36,900.0,676.2507,676.8438,676.2507,676.4879,900.0
2024-03-18 13:40:00,684.36,684.36,684.36,684.36,100.0,676.4879,676.4879,676.4879,676.4879,100.0
2024-03-18 13:45:00,684.61,684.71,684.45,684.71,900.0,676.735,676.8339,676.5769,676.8339,900.0
2024-03-18 13:50:00,685.33,685.33,684.8,684.8,329.0,677.4468,677.4468,676.9229,676.9229,329.0
2024-03-18 13:55:00,684.8,684.8,684.8,684.8,0.0,676.9229,676.9229,676.9229,676.9229,0.0
2024-03-18 14:00:00,685.49,685.67,685.49,685.67,300.0,677.6049,677.7828,677.6049,677.7828,300.0
2024-03-18 14:05:00,685.58,685.58,685.16,685.56,1473.0,677.6939,677.6939,677.2787,677.6741,1473.0
2024-03-18 14:10:00,685.99,686.02,685.99,686.02,213.0,678.0992,678.1288,678.0992,678.1288,213.0
2024-03-18 14:15:00,686.02,686.02,686.02,686.02,0.0,678.1288,678.1288,678.1288,678.1288,0.0
2024-03-18 14:20:00,685.57,685.86,685.4,685.86,1359.0,677.684,677.9707,677.516,677.9707,1359.0
2024-03-18 14:25:00,685.64,686.72,685.64,686.72,900.0,677.7532,678.8208,677.7532,678.8208,900.0
2024-03-18 14:30:00,686.5,686.5,686.5,686.5,103.0,678.6033,678.6033,678.6033,678.6033,103.0
2024-03-18 14:35:00,686.96,686.96,686.88,686.88,200.0,679.058,679.058,678.9789,678.9789,200.0
2024-03-18 14:40:00,686.6,686.6,685.71,686.35,2698.0,678.7022,678.7022,677.8224,678.455,2698.0
2024-03-18 14:45:00,686.89,686.89,686.03,686.33,415.0,678.9888,678.9888,678.1387,678.4353,415.0
2024-03-18 14:50:00,686.33,686.33,686.32,686.33,300.0,678.4353,678.4353,678.4254,678.4353,300.0
2024-03-18 14:55:00,686.58,686.99,686.34,686.87,1040.0,678.6824,679.0877,678.4451,678.969,1040.0
2024-03-18 15:00:00,686.74,686.75,686.43,686.45,782.0,678.8405,678.8504,678.5341,678.5539,782.0
2024-03-18 15:05:00,686.08,686.82,686.07,686.82,328.0,678.1881,678.9196,678.1782,678.9196,328.0
2024-03-18 15:10:00,686.35,686.35,685.65,685.65,768.0,678.455,678.455,677.7631,677.7631,768.0
2024-03-18 15:15:00,685.65,685.74,685.51,685.51,700.0,677.7631,677.852,677.6247,677.6247,700.0
2024-03-18 15:20:00,686.05,686.11,685.14,685.14,1908.0,678.1585,678.2178,677.2589,677.2589,1908.0
2024-03-18 15:25:00,685.02,685.27,685.02,685.17,935.0,677.1403,677.3875,677.1403,677.2886,935.0
2024-03-18 15:30:00,684.94,686.23,684.93,685.97,2165.0,677.0612,678.3364,677.0514,678.0794,2165.0
2024-03-18 15:35:00,685.88,685.89,685.3,685.3,457.0,677.9904,678.0003,677.4171,677.4171,457.0
2024-03-18 15:40:00,684.82,684.83,684.0,684.25,2254.0,676.9426,676.9525,676.1321,676.3792,2254.0
2024-03-18 15:45:00,683.83,684.14,683.76,683.98,1878.0,675.964,676.2704,675.8948,676.1123,1878.0
2024-03-18 15:50:00,683.65,683.68,682.89,682.89,2787.0,675.7861,675.8157,675.0348,675.0348,2787.0
2024-03-18 15:55:00,683.36,684.22,683.11,684.22,13264.0,675.4994,676.3495,675.2523,676.3495,13264.0
2024-03-19 09:30:00,680.11,681.95,678.96,680.64,5883.0,672.2868,674.1056,671.15,672.8107,5883.0
2024-03-19 09:35:00,680.19,682.26,676.69,680.16,8855.0,672.3659,674.4121,668.9061,672.3362,8855.0
2024-03-19 09:40:00,680.06,680.07,678.77,679.13,1242.0,672.2374,672.2473,670.9622,671.3181,1242.0
2024-03-19 09:45:00,679.75,680.07,679.75,680.07,600.0,671.9309,672.2473,671.9309,672.2473,600.0
2024-03-19 09:50:00,681.73,681.73,680.98,680.98,1404.0,673.8882,673.8882,673.1468,673.1468,1404.0
2024-03-19 09:55:00,682.46,683.13,682.46,683.07,2029.0,674.6098,675.2721,674.6098,675.2128,2029.0
2024-03-19 10:00:00,682.01,685.95,681.58,684.72,2061.0,674.1649,678.0596,673.7399,676.8438,2061.0
2024-03-19 10:05:00,685.33,685.34,684.97,684.97,600.0,677.4468,677.4566,677.0909,677.0909,600.0
2024-03-19 10:10:00,684.86,686.08,684.37,685.85,3498.0,676.9822,678.1881,676.4978,677.9608,3498.0
2024-03-19 10:15:00,685.97,687.45,685.97,687.17,800.0,678.0794,679.5424,678.0794,679.2656,800.0
2024-03-19 10:20:00,686.37,686.67,686.02,686.67,700.0,678.4748,678.7713,678.1288,678.7713,700.0
2024-03-19 10:25:00,686.87,686.88,686.12,686.25,2100.0,678.969,678.9789,678.2277,678.3562,2100.0
2024-03-19 10:30:00,687.02,687.03,686.12,686.58,2863.0,679.1173,679.1272,678.2277,678.6824,2863.0
2024-03-19 10:35:00,686.58,687.45,686.17,687.42,11179.0,678.6824,679.5424,678.2771,679.5127,11179.0
2024-03-19 10:40:00,687.46,687.46,686.56,686.56,2545.0,679.5523,679.5523,678.6626,678.6626,2545.0
2024-03-19 10:45:00,686.56,686.57,685.68,685.68,1807.0,678.6626,678.6725,677.7927,677.7927,1807.0
2024-03-19 10:50:00,686.37,686.37,685.65,685.66,500.0,678.4748,678.4748,677.7631,677.773,500.0
2024-03-19 10:55:00,686.14,686.55,686.04,686.32,1865.0,678.2474,678.6527,678.1486,678.4254,1865.0
2024-03-19 11:00:00,686.32,687.05,686.09,687.05,2400.0,678.4254,679.147,678.198,679.147,2400.0
2024-03-19 11:05:00,686.4,687.0,686.4,687.0,882.0,678.5045,679.0976,678.5045,679.0976,882.0
2024-03-19 11:10:00,686.41,688.75,686.41,688.05,1718.0,678.5143,680.8274,678.5143,680.1355,1718.0
2024-03-19 11:15:00,687.83,688.2,687.04,687.04,2164.0,679.918,680.2837,679.1371,679.1371,2164.0
2024-03-19 11:20:00,687.05,687.05,686.67,686.7,700.0,679.147,679.147,678.7713,678.801,700.0
2024-03-19 11:25:00,687.47,687.47,686.73,686.74,310.0,679.5621,679.5621,678.8307,678.8405,310.0
2024-03-19 11:30:00,687.62,689.91,687.62,688.6,5903.0,679.7104,681.9741,679.7104,680.6791,5903.0
2024-03-19 11:35:00,688.91,688.91,687.55,687.69,792.0,680.9856,680.9856,679.6412,679.7796,792.0
2024-03-19 11:40:00,688.03,688.37,688.0,688.37,819.0,680.1157,680.4518,680.086,680.4518,819.0
2024-03-19 11:45:00,687.8,687.8,687.79,687.8,109.0,679.8883,679.8883,679.8785,679.8883,109.0
2024-03-19 11:50:00,688.68,688.77,688.65,688.72,1020.0,680.7582,680.8472,680.7286,680.7978,1020.0
2024-03-19 11:55:00,688.89,688.9,688.89,688.89,100.0,680.9658,680.9757,680.9658,680.9658,100.0
2024-03-19 12:00:00,689.5,689.5,688.83,688.83,764.0,681.5688,681.5688,680.9065,680.9065,764.0
2024-03-19 12:05:00,688.64,688.89,688.64,688.89,200.0,680.7187,680.9658,680.7187,680.9658,200.0
2024-03-19 12:10:00,688.43,688.54,687.4,687.41,1400.0,680.5111,680.6198,679.4929,679.5028,1400.0
2024-03-19 12:15:00,688.69,689.67,688.69,689.22,2049.0,680.7681,681.7368,680.7681,681.292,2049.0
2024-03-19 12:20:00,689.22,692.01,689.21,692.0,1337.0,681.292,684.0499,681.2821,684.04,1337.0
2024-03-19 12:25:00,691.89,692.2,691.89,692.2,200.0,683.9313,684.2377,683.9313,684.2377,200.0
2024-03-19 12:30:00,692.51,692.99,692.43,692.99,901.0,684.5442,685.0186,684.4651,685.0186,901.0
2024-03-19 12:35:00,692.99,694.08,692.98,693.56,1967.0,685.0186,686.0961,685.0088,685.5821,1967.0
2024-03-19 12:40:00,694.07,694.64,694.06,694.63,400.0,686.0862,686.6497,686.0763,686.6398,400.0
2024-03-19 12:45:00,695.0,695.11,694.03,694.67,3973.0,687.0055,687.1143,686.0467,686.6793,3973.0
2024-03-19 12:50:00,695.0,695.45,694.7,694.7,1620.0,687.0055,687.4504,686.709,686.709,1620.0
2024-03-19 12:55:00,694.47,694.47,694.47,694.47,197.0,686.4816,686.4816,686.4816,686.4816,197.0
2024-03-19 13:00:00,694.92,695.31,694.44,694.67,1409.0,686.9264,687.312,686.452,686.6793,1409.0
2024-03-19 13:05:00,694.0,694.13,693.27,693.68,2088.0,686.017,686.1455,685.2954,685.7007,2088.0
2024-03-19 13:10:00,693.87,695.3,693.87,694.91,900.0,685.8885,687.3021,685.8885,686.9166,900.0
2024-03-19 13:15:00,694.28,694.28,693.33,693.33,1430.0,686.2938,686.2938,685.3547,685.3547,1430.0
2024-03-19 13:20:00,692.82,693.93,692.82,693.93,490.0,684.8506,685.9478,684.8506,685.9478,490.0
2024-03-19 13:25:00,693.83,694.17,693.83,694.17,999.0,685.849,686.1851,685.849,686.1851,999.0
2024-03-19 13:30:00,694.22,694.42,694.05,694.42,1541.0,686.2345,686.4322,686.0665,686.4322,1541.0
2024-03-19 13:35:00,693.56,693.59,693.01,693.59,1100.0,685.5821,685.6117,685.0384,685.6117,1100.0
2024-03-19 13:40:00,694.57,694.57,694.06,694.06,915.0,686.5805,686.5805,686.0763,686.0763,915.0
2024-03-19 13:45:00,693.29,694.05,693.29,694.05,500.0,685.3152,686.0665,685.3152,686.0665,500.0
2024-03-19 13:50:00,693.6,693.6,693.34,693.57,525.0,685.6216,685.6216,685.3646,685.592,525.0
2024-03-19 13:55:00,693.74,693.76,693.73,693.76,200.0,685.76,685.7798,685.7501,685.7798,200.0
2024-03-19 14:00:00,693.48,694.36,693.26,694.36,3866.0,685.503,686.3729,685.2855,686.3729,3866.0
2024-03-19 14:05:00,694.11,694.33,693.76,693.85,2574.0,686.1258,686.3432,685.7798,685.8688,2574.0
2024-03-19 14:10:00,694.0,694.62,693.95,694.62,600.0,686.017,686.6299,685.9676,686.6299,600.0
2024-03-19 14:15:00,694.62,695.0,693.48,694.56,1830.0,686.6299,687.0055,685.503,686.5706,1830.0
2024-03-19 14:20:00,694.47,694.5,694.47,694.5,300.0,686.4816,686.5113,686.4816,686.5113,300.0
2024-03-19 14:25:00,694.98,695.0,694.93,695.0,2839.0,686.9858,687.0055,686.9363,687.0055,2839.0
2024-03-19 14:30:00,694.9,695.15,694.63,694.63,1528.0,686.9067,687.1538,686.6398,686.6398,1528.0
2024-03-19 14:35:00,694.92,694.92,694.89,694.89,345.0,686.9264,686.9264,686.8968,686.8968,345.0
2024-03-19 14:40:00,695.37,695.49,695.37,695.49,500.0,687.3713,687.4899,687.3713,687.4899,500.0
2024-03-19 14:45:00,695.24,695.27,694.97,694.97,650.0,687.2428,687.2724,686.9759,686.9759,650.0
2024-03-19 14:50:00,695.04,695.04,694.44,694.45,4170.0,687.0451,687.0451,686.452,686.4619,4170.0
2024-03-19 14:55:00,694.45,695.23,693.84,694.98,2891.0,686.4619,687.2329,685.8589,686.9858,2891.0
2024-03-19 15:00:00,694.99,695.3,694.87,694.88,3609.0,686.9956,687.3021,686.877,686.8869,3609.0
2024-03-19 15:05:00,694.86,694.86,694.06,694.49,1150.0,686.8671,686.8671,686.0763,686.5014,1150.0
2024-03-19 15:10:00,694.4,694.4,693.69,693.79,2258.0,686.4124,686.4124,685.7106,685.8094,2258.0
2024-03-19 15:15:00,693.8,694.5,693.63,694.33,1641.0,685.8193,686.5113,685.6513,686.3432,1641.0
2024-03-19 15:20:00,694.33,694.49,693.3,693.3,2998.0,686.3432,686.5014,685.3251,685.3251,2998.0
2024-03-19 15:25:00,693.71,694.24,693.61,694.24,1412.0,685.7304,686.2543,685.6315,686.2543,1412.0
2024-03-19 15:30:00,694.0,694.2,693.95,693.99,1991.0,686.017,686.2147,685.9676,686.0071,1991.0
2024-03-19 15:35:00,694.01,694.44,694.01,694.44,1900.0,686.0269,686.452,686.0269,686.452,1900.0
2024-03-19 15:40:00,694.47,694.89,694.27,694.62,6013.0,686.4816,686.8968,686.2839,686.6299,6013.0
2024-03-19 15:45:00,694.63,694.88,694.54,694.88,1010.0,686.6398,686.8869,686.5508,686.8869,1010.0
2024-03-19 15:50:00,694.66,694.86,693.76,694.86,7786.0,686.6694,686.8671,685.7798,686.8671,7786.0
2024-03-19 15:55:00,694.62,694.89,693.31,694.43,38678.0,686.6299,686.8968,685.335,686.4421,38678.0
2024-03-20 09:30:00,691.51,693.05,691.51,692.47,3056.0,683.5557,685.078,683.5557,684.5046,3056.0
2024-03-20 09:35:00,693.89,695.38,693.82,693.82,500.0,685.9083,687.3812,685.8391,685.8391,500.0
2024-03-20 09:40:00,695.55,697.51,695.25,697.51,400.0,687.5492,689.4867,687.2527,689.4867,400.0
2024-03-20 09:45:00,698.18,698.18,697.25,698.07,1589.0,690.1489,690.1489,689.2296,690.0402,1589.0
2024-03-20 09:50:00,697.91,698.06,697.9,698.06,293.0,689.8821,690.0303,689.8722,690.0303,293.0
2024-03-20 09:55:00,697.81,698.98,697.81,698.98,3044.0,689.7832,690.9397,689.7832,690.9397,3044.0
2024-03-20 10:00:00,698.98,700.65,698.47,699.69,8519.0,690.9397,692.5905,690.4356,691.6416,8519.0
2024-03-20 10:05:00,699.49,699.49,699.49,699.49,100.0,691.4439,691.4439,691.4439,691.4439,100.0
2024-03-20 10:10:00,699.88,700.25,699.11,699.38,1671.0,691.8294,692.1951,691.0683,691.3351,1671.0
2024-03-20 10:15:00,699.38,699.38,698.03,698.51,1703.0,691.3351,691.3351,690.0007,690.4752,1703.0
2024-03-20 10:20:00,698.7,700.63,698.69,700.36,2539.0,690.663,692.5708,690.6531,692.3039,2539.0
2024-03-20 10:25:00,700.85,701.32,700.37,701.32,941.0,692.7882,693.2528,692.3138,693.2528,941.0
2024-03-20 10:30:00,701.21,701.21,700.32,700.61,1094.0,693.1441,693.1441,692.2643,692.551,1094.0
2024-03-20 10:35:00,699.63,699.69,698.73,698.73,800.0,691.5823,691.6416,690.6926,690.6926,800.0
2024-03-20 10:40:00,699.27,699.79,698.74,698.75,3254.0,691.2264,691.7404,690.7025,690.7124,3254.0
2024-03-20 10:45:00,699.38,700.47,699.38,699.91,1045.0,691.3351,692.4126,691.3351,691.859,1045.0
2024-03-20 10:50:00,699.26,700.5,699.26,700.5,500.0,691.2165,692.4423,691.2165,692.4423,500.0
2024-03-20 10:55:00,700.5,700.5,700.5,700.5,200.0,692.4423,692.4423,692.4423,692.4423,200.0
2024-03-20 11:00:00,700.6,700.6,699.46,699.62,3984.0,692.5411,692.5411,691.4142,691.5724,3984.0
2024-03-20 11:05:00,699.37,699.37,698.85,699.35,1316.0,691.3253,691.3253,690.8112,691.3055,1316.0
2024-03-20 11:10:00,699.75,700.41,699.73,700.41,501.0,691.7009,692.3533,691.6811,692.3533,501.0
2024-03-20 11:15:00,700.48,700.48,700.48,700.48,100.0,692.4225,692.4225,692.4225,692.4225,100.0
2024-03-20 11:20:00,700.57,700.58,700.0,700.0,1985.0,692.5115,692.5213,691.948,691.948,1985.0
2024-03-20 11:25:00,699.73,700.09,699.52,700.09,407.0,691.6811,692.037,691.4735,692.037,407.0
2024-03-20 11:30:00,700.76,701.64,700.37,700.37,1925.0,692.6993,693.5691,692.3138,692.3138,1925.0
2024-03-20 11:35:00,700.39,700.7,699.81,699.81,708.0,692.3335,692.64,691.7602,691.7602,708.0
2024-03-20 11:40:00,699.7,699.7,699.43,699.51,1000.0,691.6515,691.6515,691.3846,691.4636,1000.0
2024-03-20 11:45:00,699.5,699.5,699.06,699.33,1601.0,691.4538,691.4538,691.0188,691.2857,1601.0
2024-03-20 11:50:00,699.65,700.12,698.94,698.95,3421.0,691.602,692.0666,690.9002,690.9101,3421.0
2024-03-20 11:55:00,698.95,699.84,698.46,698.78,5875.0,690.9101,691.7899,690.4257,690.742,5875.0
2024-03-20 12:00:00,698.85,700.52,698.74,700.52,2824.0,690.8112,692.462,690.7025,692.462,2824.0
2024-03-20 12:05:00,700.03,700.35,699.38,699.39,1657.0,691.9777,692.294,691.3351,691.345,1657.0
2024-03-20 12:10:00,700.7,700.7,699.77,699.77,200.0,692.64,692.64,691.7207,691.7207,200.0
2024-03-20 12:15:00,700.08,700.25,699.78,699.81,2537.0,692.0271,692.1951,691.7305,691.7602,2537.0
2024-03-20 12:20:00,699.75,699.91,699.39,699.83,1559.0,691.7009,691.859,691.345,691.78,1559.0
2024-03-20 12:25:00,699.82,700.0,698.73,699.93,1600.0,691.7701,691.948,690.6926,691.8788,1600.0
2024-03-20 12:30:00,699.42,699.44,698.85,698.87,1560.0,691.3747,691.3945,690.8112,690.831,1560.0
2024-03-20 12:35:00,698.95,698.98,698.79,698.92,1522.0,690.9101,690.9397,690.7519,690.8804,1522.0
2024-03-20 12:40:00,698.84,698.84,698.0,698.0,186711.0,690.8014,690.8014,689.971,689.971,186711.0
2024-03-20 12:45:00,698.18,698.96,698.18,698.96,700.0,690.1489,690.92,690.1489,690.92,700.0
2024-03-20 12:50:00,698.8,698.8,696.46,696.46,1588.0,690.7618,690.7618,688.4487,688.4487,1588.0
2024-03-20 12:55:00,696.07,696.91,695.92,695.92,926.0,688.0632,688.8936,687.9149,687.9149,926.0
2024-03-20 13:00:00,695.98,695.98,695.98,695.98,100.0,687.9743,687.9743,687.9743,687.9743,100.0
2024-03-20 13:05:00,695.55,695.55,694.54,694.55,320.0,687.5492,687.5492,686.5508,686.5607,320.0
2024-03-20 13:10:00,694.55,694.55,693.44,693.44,864.0,686.5607,686.5607,685.4635,685.4635,864.0
2024-03-20 13:15:00,693.42,694.63,693.41,694.63,700.0,685.4437,686.6398,685.4338,686.6398,700.0
2024-03-20 13:20:00,694.85,695.18,694.39,694.39,2507.0,686.8573,687.1835,686.4025,686.4025,2507.0
2024-03-20 13:25:00,695.08,695.26,694.25,695.25,3010.0,687.0846,687.2625,686.2642,687.2527,3010.0
2024-03-20 13:30:00,695.12,695.31,695.12,695.29,300.0,687.1241,687.312,687.1241,687.2922,300.0
2024-03-20 13:35:00,695.87,696.27,695.29,696.27,1849.0,687.8655,688.2609,687.2922,688.2609,1849.0
2024-03-20 13:40:00,696.27,696.27,696.27,696.27,0.0,688.2609,688.2609,688.2609,688.2609,0.0
2024-03-20 13:45:00,696.17,696.17,695.69,695.7,1935.0,688.1621,688.1621,687.6876,687.6975,1935.0
2024-03-20 13:50:00,695.95,696.83,695.95,696.83,602.0,687.9446,688.8145,687.9446,688.8145,602.0
2024-03-20 13:55:00,697.6,697.6,697.27,697.27,200.0,689.5756,689.5756,689.2494,689.2494,200.0
2024-03-20 14:00:00,699.98,705.0,698.81,705.0,4101.0,691.9282,696.8905,690.7717,696.8905,4101.0
2024-03-20 14:05:00,705.86,707.63,703.87,703.87,9157.0,697.7406,699.4902,695.7735,695.7735,9157.0
2024-03-20 14:10:00,704.32,705.89,704.32,705.89,400.0,696.2183,697.7703,696.2183,697.7703,400.0
2024-03-20 14:15:00,704.97,704.97,702.59,702.91,5372.0,696.8608,696.8608,694.5082,694.8245,5372.0
2024-03-20 14:20:00,703.75,704.31,702.88,703.4,2047.0,695.6549,696.2084,694.7949,695.3089,2047.0
2024-03-20 14:25:00,704.08,704.76,704.08,704.76,3401.0,695.9811,696.6533,695.9811,696.6533,3401.0
2024-03-20 14:30:00,705.69,705.69,701.63,701.63,3738.0,697.5726,697.5726,693.5593,693.5593,3738.0
2024-03-20 14:35:00,700.97,706.21,700.97,706.21,1500.0,692.9069,698.0866,692.9069,698.0866,1500.0
2024-03-20 14:40:00,705.89,706.21,703.68,705.38,5124.0,697.7703,698.0866,695.5857,697.2661,5124.0
2024-03-20 14:45:00,705.53,709.7,705.53,709.52,2594.0,697.4144,701.5364,697.4144,701.3585,2594.0
2024-03-20 14:50:00,709.57,710.7,707.95,710.43,6820.0,701.4079,702.5249,699.8066,702.258,6820.0
2024-03-20 14:55:00,710.46,711.31,709.97,710.59,4401.0,702.2877,703.1279,701.8033,702.4162,4401.0
2024-03-20 15:00:00,711.09,713.07,711.09,712.78,4059.0,702.9104,704.8677,702.9104,704.581,4059.0
2024-03-20 15:05:00,713.24,714.43,712.75,712.75,3821.0,705.0357,706.212,704.5514,704.5514,3821.0
2024-03-20 15:10:00,713.65,713.72,711.29,711.29,30134.0,705.441,705.5102,703.1081,703.1081,30134.0
2024-03-20 15:15:00,711.0,712.96,711.0,712.6,4098.0,702.8215,704.7589,702.8215,704.4031,4098.0
2024-03-20 15:20:00,713.08,713.08,710.98,712.19,4309.0,704.8776,704.8776,702.8017,703.9978,4309.0
2024-03-20 15:25:00,712.18,714.01,711.64,713.72,4922.0,703.9879,705.7969,703.4541,705.5102,4922.0
2024-03-20 15:30:00,713.72,715.37,713.32,713.32,5174.0,705.5102,707.1412,705.1148,705.1148,5174.0
2024-03-20 15:35:00,712.85,713.11,709.25,710.39,7704.0,704.6502,704.9072,701.0916,702.2185,7704.0
2024-03-20 15:40:00,710.45,710.98,708.64,709.63,6162.0,702.2778,702.8017,700.4886,701.4672,6162.0
2024-03-20 15:45:00,709.91,710.96,708.13,708.13,14737.0,701.744,702.7819,699.9845,699.9845,14737.0
2024-03-20 15:50:00,708.83,710.12,707.38,709.96,5999.0,700.6764,701.9516,699.2431,701.7934,5999.0
2024-03-20 15:55:00,710.06,710.44,708.5,710.01,24261.0,701.8923,702.2679,700.3502,701.8429,24261.0
2024-03-21 09:30:00,717.59,721.32,716.96,717.04,7974.0,709.3357,713.0228,708.7129,708.792,7974.0
2024-03-21 09:35:00,716.76,719.66,716.76,717.17,2194.0,708.5152,711.3819,708.5152,708.9205,2194.0
2024-03-21 09:40:00,719.34,719.78,717.81,718.56,1520.0,711.0655,711.5005,709.5531,710.2945,1520.0
2024-03-21 09:45:00,717.93,719.08,713.39,713.39,5380.0,709.6718,710.8085,705.184,705.184,5380.0
2024-03-21 09:50:00,713.61,716.53,713.25,715.98,2616.0,705.4015,708.2879,705.0456,707.7442,2616.0
2024-03-21 09:55:00,716.52,719.99,716.52,719.47,1250.0,708.278,711.7081,708.278,711.1941,1250.0
2024-03-21 10:00:00,718.99,720.57,717.31,719.95,2846.0,710.7196,712.2814,709.0589,711.6685,2846.0
2024-03-21 10:05:00,719.49,722.95,719.49,722.95,2242.0,711.2138,714.634,711.2138,714.634,2242.0
2024-03-21 10:10:00,723.25,726.67,721.95,726.3,8233.0,714.9306,718.3112,713.6455,717.9455,8233.0
2024-03-21 10:15:00,725.78,729.18,725.78,727.15,6358.0,717.4315,720.7924,717.4315,718.7857,6358.0
2024-03-21 10:20:00,727.86,729.91,727.21,727.6,11620.0,719.4875,721.514,718.845,719.2305,11620.0
2024-03-21 10:25:00,727.6,729.34,727.58,728.28,7296.0,719.2305,720.9505,719.2108,719.9027,7296.0
2024-03-21 10:30:00,728.55,729.15,727.46,727.97,5039.0,720.1696,720.7627,719.0921,719.5963,5039.0
2024-03-21 10:35:00,727.03,727.03,724.5,725.95,1300.0,718.6671,718.6671,716.1662,717.5995,1300.0
2024-03-21 10:40:00,725.79,728.06,725.29,727.27,2518.0,717.4414,719.6852,716.9471,718.9043,2518.0
2024-03-21 10:45:00,728.56,728.56,726.3,726.34,1736.0,720.1795,720.1795,717.9455,717.985,1736.0
2024-03-21 10:50:00,725.78,726.29,725.78,726.29,400.0,717.4315,717.9356,717.4315,717.9356,400.0
2024-03-21 10:55:00,726.23,726.69,725.9,725.91,2200.0,717.8763,718.331,717.5501,717.56,2200.0
2024-03-21 11:00:00,726.25,726.91,724.44,725.02,4637.0,717.8961,718.5485,716.1069,716.6802,4637.0
2024-03-21 11:05:00,725.12,725.61,724.13,725.4,2558.0,716.7791,717.2634,715.8004,717.0558,2558.0
2024-03-21 11:10:00,725.13,725.13,724.21,724.68,1138.0,716.7889,716.7889,715.8795,716.3441,1138.0
2024-03-21 11:15:00,725.1,725.1,724.1,724.1,3074.0,716.7593,716.7593,715.7708,715.7708,3074.0
2024-03-21 11:20:00,724.11,724.11,723.71,723.71,200.0,715.7807,715.7807,715.3853,715.3853,200.0
2024-03-21 11:25:00,723.99,724.14,723.11,723.95,4761.0,715.6621,715.8103,714.7922,715.6225,4761.0
2024-03-21 11:30:00,724.57,725.37,723.9,725.25,1046.0,716.2354,717.0262,715.5731,716.9076,1046.0
2024-03-21 11:35:00,725.13,725.13,722.73,722.73,1832.0,716.7889,716.7889,714.4166,714.4166,1832.0
2024-03-21 11:40:00,722.35,722.35,721.0,721.01,1350.0,714.0409,714.0409,712.7065,712.7163,1350.0
2024-03-21 11:45:00,720.19,720.19,718.79,719.55,700.0,711.9058,711.9058,710.5219,711.2731,700.0
2024-03-21 11:50:00,719.42,720.28,719.07,719.29,3625.0,711.1446,711.9947,710.7987,711.0161,3625.0
2024-03-21 11:55:00,719.28,719.52,719.18,719.18,2299.0,711.0062,711.2435,710.9074,710.9074,2299.0
2024-03-21 12:00:00,718.84,720.08,718.79,719.82,1581.0,710.5713,711.797,710.5219,711.54,1581.0
2024-03-21 12:05:00,720.42,721.32,720.42,721.11,883.0,712.1331,713.0228,712.1331,712.8152,883.0
2024-03-21 12:10:00,720.91,720.91,720.8,720.8,230.0,712.6175,712.6175,712.5088,712.5088,230.0
2024-03-21 12:15:00,720.74,721.38,719.85,719.85,3052.0,712.4494,713.0821,711.5697,711.5697,3052.0
2024-03-21 12:20:00,720.33,720.66,719.9,720.42,1500.0,712.0442,712.3704,711.6191,712.1331,1500.0
2024-03-21 12:25:00,720.88,720.88,720.88,720.88,100.0,712.5878,712.5878,712.5878,712.5878,100.0
2024-03-21 12:30:00,722.54,722.55,720.06,721.0,1778.0,714.2287,714.2386,711.7773,712.7065,1778.0
2024-03-21 12:35:00,720.58,721.35,720.34,721.35,1177.0,712.2913,713.0524,712.054,713.0524,1177.0
2024-03-21 12:40:00,721.08,721.1,719.43,719.44,1808.0,712.7855,712.8053,711.1545,711.1644,1808.0
2024-03-21 12:45:00,719.81,720.01,718.82,718.97,4619.0,711.5301,711.7278,710.5515,710.6998,4619.0
2024-03-21 12:50:00,719.37,720.49,719.23,719.25,3078.0,711.0952,712.2023,710.9568,710.9766,3078.0
2024-03-21 12:55:00,719.46,721.61,718.97,719.95,10941.0,711.1842,713.3094,710.6998,711.6685,10941.0
2024-03-21 13:00:00,719.95,719.95,718.52,719.37,1467.0,711.6685,711.6685,710.255,711.0952,1467.0
2024-03-21 13:05:00,719.34,721.28,718.9,721.28,5635.0,711.0655,712.9832,710.6306,712.9832,5635.0
2024-03-21 13:10:00,720.97,720.97,720.57,720.91,300.0,712.6768,712.6768,712.2814,712.6175,300.0
2024-03-21 13:15:00,720.85,721.04,720.58,721.04,2400.0,712.5582,712.746,712.2913,712.746,2400.0
2024-03-21 13:20:00,720.26,721.52,720.26,720.94,1693.0,711.975,713.2205,711.975,712.6471,1693.0
2024-03-21 13:25:00,720.94,720.94,720.94,720.94,0.0,712.6471,712.6471,712.6471,712.6471,0.0
2024-03-21 13:30:00,720.76,722.37,720.74,722.37,1300.0,712.4692,714.0607,712.4494,714.0607,1300.0
2024-03-21 13:35:00,723.03,723.52,722.75,723.17,1139.0,714.7131,715.1975,714.4363,714.8515,1139.0
2024-03-21 13:40:00,723.45,723.6,723.45,723.6,510.0,715.1283,715.2765,715.1283,715.2765,510.0
2024-03-21 13:45:00,723.46,723.46,722.8,722.82,1830.0,715.1382,715.1382,714.4857,714.5055,1830.0
2024-03-21 13:50:00,723.21,723.21,722.45,722.45,1300.0,714.891,714.891,714.1398,714.1398,1300.0
2024-03-21 13:55:00,722.45,722.45,721.66,721.66,800.0,714.1398,714.1398,713.3589,713.3589,800.0
2024-03-21 14:00:00,721.4,722.16,721.4,721.94,1468.0,713.1019,713.8531,713.1019,713.6356,1468.0
2024-03-21 14:05:00,722.45,722.45,720.68,720.69,2504.0,714.1398,714.1398,712.3901,712.4,2504.0
2024-03-21 14:10:00,720.94,721.66,720.94,721.57,1259.0,712.6471,713.3589,712.6471,713.2699,1259.0
2024-03-21 14:15:00,721.54,722.01,721.53,721.71,700.0,713.2402,713.7048,713.2304,713.4083,700.0
2024-03-21 14:20:00,721.7,722.82,721.63,722.26,4872.0,713.3984,714.5055,713.3292,713.952,4872.0
2024-03-21 14:25:00,722.65,724.02,722.65,723.83,1106.0,714.3375,715.6917,714.3375,715.5039,1106.0
2024-03-21 14:30:00,724.0,724.0,723.64,723.64,1000.0,715.6719,715.6719,715.3161,715.3161,1000.0
2024-03-21 14:35:00,722.83,723.04,722.58,722.73,1698.0,714.5154,714.723,714.2683,714.4166,1698.0
2024-03-21 14:40:00,722.81,722.81,721.92,721.92,1145.0,714.4956,714.4956,713.6159,713.6159,1145.0
2024-03-21 14:45:00,722.69,723.01,722.69,723.01,200.0,714.377,714.6933,714.377,714.6933,200.0
2024-03-21 14:50:00,723.36,724.04,723.08,723.63,1620.0,715.0393,715.7115,714.7625,715.3062,1620.0
2024-03-21 14:55:00,724.16,724.35,723.28,723.47,4559.0,715.8301,716.0179,714.9602,715.148,4559.0
2024-03-21 15:00:00,723.3,723.33,722.78,722.78,1908.0,714.98,715.0097,714.466,714.466,1908.0
2024-03-21 15:05:00,722.78,723.72,722.78,723.46,300.0,714.466,715.3952,714.466,715.1382,300.0
2024-03-21 15:10:00,724.0,724.0,724.0,724.0,100.0,715.6719,715.6719,715.6719,715.6719,100.0
2024-03-21 15:15:00,724.55,726.17,724.3,725.44,1219.0,716.2156,717.817,715.9685,717.0954,1219.0
2024-03-21 15:20:00,725.62,725.62,725.17,725.25,4018.0,717.2733,717.2733,716.8285,716.9076,4018.0
2024-03-21 15:25:00,725.58,726.48,725.58,726.48,1476.0,717.2338,718.1234,717.2338,718.1234,1476.0
2024-03-21 15:30:00,726.41,726.69,724.78,724.78,3000.0,718.0542,718.331,716.443,716.443,3000.0
2024-03-21 15:35:00,724.52,724.52,723.19,723.52,3077.0,716.186,716.186,714.8713,715.1975,3077.0
2024-03-21 15:40:00,723.63,723.65,722.02,722.02,5980.0,715.3062,715.326,713.7147,713.7147,5980.0
2024-03-21 15:45:00,722.01,722.01,719.23,719.47,4219.0,713.7048,713.7048,710.9568,711.1941,4219.0
2024-03-21 15:50:00,719.54,722.14,719.37,722.14,7081.0,711.2632,713.8333,711.0952,713.8333,7081.0
2024-03-21 15:55:00,721.93,721.93,719.02,719.05,16475.0,713.6258,713.6258,710.7492,710.7789,16475.0
2024-03-22 09:30:00,724.28,725.01,719.8,724.8,4823.0,715.9487,716.6703,711.5203,716.4627,4823.0
2024-03-22 09:35:00,722.8,725.77,722.0,724.87,4512.0,714.4857,717.4216,713.695,716.5319,4512.0
2024-03-22 09:40:00,725.88,727.0,723.41,723.41,4132.0,717.5303,718.6374,715.0887,715.0887,4132.0
2024-03-22 09:45:00,723.52,723.52,722.51,723.22,1000.0,715.1975,715.1975,714.1991,714.9009,1000.0
2024-03-22 09:50:00,723.39,724.45,723.29,724.43,2335.0,715.069,716.1168,714.9701,716.097,2335.0
2024-03-22 09:55:00,724.53,724.69,722.87,722.88,3240.0,716.1958,716.354,714.5549,714.5648,3240.0
2024-03-22 10:00:00,723.73,723.73,721.84,722.43,1345.0,715.4051,715.4051,713.5368,714.12,1345.0
2024-03-22 10:05:00,722.86,723.6,722.86,723.41,700.0,714.5451,715.2765,714.5451,715.0887,700.0
2024-03-22 10:10:00,722.64,722.79,721.0,721.29,2778.0,714.3276,714.4759,712.7065,712.9931,2778.0
2024-03-22 10:15:00,721.0,721.15,720.72,720.77,2376.0,712.7065,712.8547,712.4297,712.4791,2376.0
2024-03-22 10:20:00,720.14,721.03,719.38,720.58,7203.0,711.8563,712.7361,711.1051,712.2913,7203.0
2024-03-22 10:25:00,720.41,721.37,720.21,721.37,7850.0,712.1232,713.0722,711.9255,713.0722,7850.0
2024-03-22 10:30:00,721.65,721.65,721.65,721.65,624.0,713.349,713.349,713.349,713.349,624.0
2024-03-22 10:35:00,721.66,721.95,720.49,720.49,4539.0,713.3589,713.6455,712.2023,712.2023,4539.0
2024-03-22 10:40:00,720.69,720.69,719.65,720.12,2508.0,712.4,712.4,711.372,711.8366,2508.0
2024-03-22 10:45:00,720.17,720.17,719.0,719.72,2501.0,711.886,711.886,710.7295,711.4412,2501.0
2024-03-22 10:50:00,719.88,719.88,718.4,718.4,3771.0,711.5993,711.5993,710.1364,710.1364,3771.0
2024-03-22 10:55:00,718.46,718.49,717.09,717.37,1998.0,710.1957,710.2253,708.8414,709.1182,1998.0
2024-03-22 11:00:00,717.62,717.69,716.97,716.97,800.0,709.3653,709.4345,708.7228,708.7228,800.0
2024-03-22 11:05:00,717.25,717.39,716.6,716.89,2415.0,708.9996,709.138,708.3571,708.6437,2415.0
2024-03-22 11:10:00,717.08,717.41,716.73,716.75,2400.0,708.8315,709.1577,708.4856,708.5053,2400.0
2024-03-22 11:15:00,715.93,716.16,715.93,715.98,600.0,707.6948,707.9221,707.6948,707.7442,600.0
2024-03-22 11:20:00,715.98,716.64,715.64,716.12,8925.0,707.7442,708.3966,707.4081,707.8826,8925.0
2024-03-22 11:25:00,716.16,716.56,715.9,716.48,2721.0,707.9221,708.3175,707.6651,708.2384,2721.0
2024-03-22 11:30:00,716.56,717.52,716.4,716.99,7120.0,708.3175,709.2665,708.1594,708.7426,7120.0
2024-03-22 11:35:00,716.98,716.98,714.0,714.02,5791.0,708.7327,708.7327,705.787,705.8067,5791.0
2024-03-22 11:40:00,713.96,714.95,713.58,714.95,6227.0,705.7474,706.726,705.3718,706.726,6227.0
2024-03-22 11:45:00,715.11,715.74,714.7,714.73,2000.0,706.8842,707.507,706.4789,706.5086,2000.0
2024-03-22 11:50:00,715.0,716.03,715.0,715.14,1114.0,706.7755,707.7936,706.7755,706.9139,1114.0
2024-03-22 11:55:00,714.85,715.78,714.85,715.27,5876.0,706.6272,707.5465,706.6272,707.0424,5876.0
2024-03-22 12:00:00,715.14,715.2,714.65,714.65,1180.0,706.9139,706.9732,706.4295,706.4295,1180.0
2024-03-22 12:05:00,714.67,715.31,714.66,715.13,1400.0,706.4493,707.0819,706.4394,706.904,1400.0
2024-03-22 12:10:00,714.79,714.79,714.65,714.66,1594.0,706.5679,706.5679,706.4295,706.4394,1594.0
2024-03-22 12:15:00,714.35,714.48,714.24,714.24,1501.0,706.1329,706.2615,706.0242,706.0242,1501.0
2024-03-22 12:20:00,714.24,714.87,714.2,714.87,1040.0,706.0242,706.647,705.9847,706.647,1040.0
2024-03-22 12:25:00,714.93,714.93,714.93,714.93,110.0,706.7063,706.7063,706.7063,706.7063,110.0
2024-03-22 12:30:00,714.57,715.08,714.57,714.88,718.0,706.3504,706.8546,706.3504,706.6569,718.0
2024-03-22 12:35:00,714.15,714.15,713.86,713.86,827.0,705.9352,705.9352,705.6486,705.6486,827.0
2024-03-22 12:40:00,714.61,714.61,714.08,714.15,500.0,706.39,706.39,705.8661,705.9352,500.0
2024-03-22 12:45:00,714.73,715.16,714.73,715.16,218.0,706.5086,706.9336,706.5086,706.9336,218.0
2024-03-22 12:50:00,715.38,715.38,715.38,715.38,100.0,707.1511,707.1511,707.1511,707.1511,100.0
2024-03-22 12:55:00,715.29,715.29,715.03,715.2,1354.0,707.0621,707.0621,706.8051,706.9732,1354.0
2024-03-22 13:00:00,715.19,715.19,714.95,714.95,602.0,706.9633,706.9633,706.726,706.726,602.0
2024-03-22 13:05:00,714.85,715.18,714.78,714.88,1669.0,706.6272,706.9534,706.558,706.6569,1669.0
2024-03-22 13:10:00,714.78,714.79,714.78,714.78,402.0,706.558,706.5679,706.558,706.558,402.0
2024-03-22 13:15:00,715.25,716.06,715.25,716.06,200.0,707.0226,707.8233,707.0226,707.8233,200.0
2024-03-22 13:20:00,716.2,716.38,716.03,716.38,1060.0,707.9617,708.1396,707.7936,708.1396,1060.0
2024-03-22 13:25:00,716.43,716.43,716.43,716.43,100.0,708.189,708.189,708.189,708.189,100.0
2024-03-22 13:30:00,716.5,716.67,716.5,716.67,421.0,708.2582,708.4263,708.2582,708.4263,421.0
2024-03-22 13:35:00,716.51,716.9,716.51,716.9,1000.0,708.2681,708.6536,708.2681,708.6536,1000.0
2024-03-22 13:40:00,717.14,717.14,717.14,717.14,786.0,708.8909,708.8909,708.8909,708.8909,786.0
2024-03-22 13:45:00,717.32,717.42,717.31,717.42,300.0,709.0688,709.1676,709.0589,709.1676,300.0
2024-03-22 13:50:00,717.54,717.66,717.53,717.66,600.0,709.2863,709.4049,709.2764,709.4049,600.0
2024-03-22 13:55:00,717.84,717.84,717.84,717.84,983.0,709.5828,709.5828,709.5828,709.5828,983.0
2024-03-22 14:00:00,718.22,718.38,718.21,718.31,409.0,709.9584,710.1166,709.9485,710.0474,409.0
2024-03-22 14:05:00,718.07,718.07,717.78,717.78,1680.0,709.8102,709.8102,709.5235,709.5235,1680.0
2024-03-22 14:10:00,717.54,718.5,717.54,717.79,2015.0,709.2863,710.2352,709.2863,709.5334,2015.0
2024-03-22 14:15:00,717.53,717.53,717.09,717.4,521.0,709.2764,709.2764,708.8414,709.1479,521.0
2024-03-22 14:20:00,717.89,717.89,717.37,717.78,718.0,709.6322,709.6322,709.1182,709.5235,718.0
2024-03-22 14:25:00,718.0,718.52,717.7,718.52,950.0,709.741,710.255,709.4444,710.255,950.0
2024-03-22 14:30:00,718.1,718.1,718.1,718.1,408.0,709.8398,709.8398,709.8398,709.8398,408.0
2024-03-22 14:35:00,718.1,718.1,718.1,718.1,0.0,709.8398,709.8398,709.8398,709.8398,0.0
2024-03-22 14:40:00,718.23,718.23,717.51,717.85,1305.0,709.9683,709.9683,709.2566,709.5927,1305.0
2024-03-22 14:45:00,717.8,718.3,717.45,717.46,3111.0,709.5433,710.0375,709.1973,709.2072,3111.0
2024-03-22 14:50:00,717.25,717.38,717.09,717.09,556.0,708.9996,709.1281,708.8414,708.8414,556.0
2024-03-22 14:55:00,717.05,717.79,716.88,717.42,1504.0,708.8019,709.5334,708.6338,709.1676,1504.0
2024-03-22 15:00:00,717.49,717.5,717.02,717.11,2386.0,709.2368,709.2467,708.7722,708.8612,2386.0
2024-03-22 15:05:00,717.13,717.13,716.23,716.24,2525.0,708.881,708.881,707.9913,708.0012,2525.0
2024-03-22 15:10:00,716.36,716.36,715.0,715.63,2220.0,708.1198,708.1198,706.7755,707.3982,2220.0
2024-03-22 15:15:00,715.54,715.54,714.62,715.01,1131.0,707.3093,707.3093,706.3998,706.7854,1131.0
2024-03-22 15:20:00,715.26,715.43,714.93,715.37,2466.0,707.0325,707.2005,706.7063,707.1412,2466.0
2024-03-22 15:25:00,715.47,715.84,715.2,715.63,1592.0,707.2401,707.6058,706.9732,707.3982,1592.0
2024-03-22 15:30:00,715.2,715.44,713.45,713.45,4766.0,706.9732,707.2104,705.2433,705.2433,4766.0
2024-03-22 15:35:00,713.8,714.42,713.7,714.18,3700.0,705.5893,706.2021,705.4904,705.9649,3700.0
2024-03-22 15:40:00,714.08,715.28,714.07,715.25,1720.0,705.8661,707.0522,705.8562,707.0226,1720.0
2024-03-22 15:45:00,715.27,715.84,715.1,715.82,1357.0,707.0424,707.6058,706.8743,707.586,1357.0
2024-03-22 15:50:00,716.25,716.5,715.68,715.74,1004.0,708.0111,708.2582,707.4476,707.507,1004.0
2024-03-22 15:55:00,715.67,715.77,713.71,714.46,11870.0,707.4378,707.5366,705.5003,706.2417,11870.0
2024-03-25 09:30:00,711.06,715.99,711.06,715.15,4170.0,702.8808,707.7541,702.8808,706.9237,4170.0
2024-03-25 09:35:00,715.16,715.16,713.82,714.72,1153.0,706.9336,706.9336,705.609,706.4987,1153.0
2024-03-25 09:40:00,713.55,715.55,712.24,715.4,1403.0,705.3421,707.3191,704.0472,707.1709,1403.0
2024-03-25 09:45:00,714.58,714.58,712.98,712.99,3635.0,706.3603,706.3603,704.7787,704.7886,3635.0
2024-03-25 09:50:00,712.98,714.81,712.89,714.67,3107.0,704.7787,706.5877,704.6897,706.4493,3107.0
2024-03-25 09:55:00,713.85,715.07,713.85,715.07,769.0,705.6387,706.8447,705.6387,706.8447,769.0
2024-03-25 10:00:00,713.97,714.11,713.52,714.03,2105.0,705.7573,705.8957,705.3125,705.8166,2105.0
2024-03-25 10:05:00,713.84,715.38,713.71,715.16,2790.0,705.6288,707.1511,705.5003,706.9336,2790.0
2024-03-25 10:10:00,715.0,715.03,714.87,715.03,2300.0,706.7755,706.8051,706.647,706.8051,2300.0
2024-03-25 10:15:00,715.03,715.03,715.03,715.03,0.0,706.8051,706.8051,706.8051,706.8051,0.0
2024-03-25 10:20:00,714.27,714.45,712.08,714.08,6955.0,706.0539,706.2318,703.8891,705.8661,6955.0
2024-03-25 10:25:00,713.91,713.91,710.18,712.22,19175.0,705.698,705.698,702.0109,704.0274,19175.0
2024-03-25 10:30:00,711.73,712.72,708.69,708.69,1824.0,703.5431,704.5217,700.5381,700.5381,1824.0
2024-03-25 10:35:00,709.27,709.43,707.53,709.43,2808.0,701.1114,701.2695,699.3914,701.2695,2808.0
2024-03-25 10:40:00,709.32,709.32,707.1,707.1,1535.0,701.1608,701.1608,698.9663,698.9663,1535.0
2024-03-25 10:45:00,707.63,708.37,706.89,708.37,4716.0,699.4902,700.2217,698.7588,700.2217,4716.0
2024-03-25 10:50:00,708.36,708.55,707.0,707.47,6711.0,700.2118,700.3997,698.8675,699.3321,6711.0
2024-03-25 10:55:00,707.93,708.21,707.03,708.21,2240.0,699.7868,700.0636,698.8971,700.0636,2240.0
2024-03-25 11:00:00,708.17,708.78,707.61,708.34,646.0,700.024,700.627,699.4705,700.1921,646.0
2024-03-25 11:05:00,708.65,709.44,708.6,709.44,1207.0,700.4985,701.2794,700.4491,701.2794,1207.0
2024-03-25 11:10:00,708.81,708.81,708.81,708.81,949.0,700.6567,700.6567,700.6567,700.6567,949.0
2024-03-25 11:15:00,708.9,709.12,708.26,708.26,1435.0,700.7456,700.9631,700.113,700.113,1435.0
2024-03-25 11:20:00,708.02,708.02,707.6,707.6,825.0,699.8758,699.8758,699.4606,699.4606,825.0
2024-03-25 11:25:00,708.03,708.03,707.58,707.64,1456.0,699.8856,699.8856,699.4408,699.5001,1456.0
2024-03-25 11:30:00,707.83,708.09,707.65,707.87,745.0,699.6879,699.945,699.51,699.7275,745.0
2024-03-25 11:35:00,707.59,708.27,707.59,708.27,1380.0,699.4507,700.1229,699.4507,700.1229,1380.0
2024-03-25 11:40:00,708.49,709.21,708.49,709.2,706.0,700.3404,701.0521,700.3404,701.0422,706.0
2024-03-25 11:45:00,709.19,709.19,708.77,708.77,1361.0,701.0323,701.0323,700.6171,700.6171,1361.0
2024-03-25 11:50:00,708.71,708.94,706.83,706.83,2849.0,700.5578,700.7852,698.6994,698.6994,2849.0
2024-03-25 11:55:00,706.43,707.02,706.43,706.59,1400.0,698.3041,698.8873,698.3041,698.4622,1400.0
2024-03-25 12:00:00,706.51,706.51,705.78,705.78,1106.0,698.3831,698.3831,697.6615,697.6615,1106.0
2024-03-25 12:05:00,705.68,706.92,705.23,706.82,6546.0,697.5627,698.7884,697.1179,698.6896,6546.0
2024-03-25 12:10:00,706.98,707.81,706.68,707.39,5586.0,698.8477,699.6682,698.5512,699.253,5586.0
2024-03-25 12:15:00,707.96,708.55,707.67,707.73,2791.0,699.8165,700.3997,699.5298,699.5891,2791.0
2024-03-25 12:20:00,708.42,708.55,707.41,707.86,1382.0,700.2712,700.3997,699.2728,699.7176,1382.0
2024-03-25 12:25:00,708.65,708.65,708.17,708.46,2512.0,700.4985,700.4985,700.024,700.3107,2512.0
2024-03-25 12:30:00,708.3,708.3,707.21,707.22,814.0,700.1525,700.1525,699.0751,699.085,814.0
2024-03-25 12:35:00,707.25,707.25,705.97,706.63,1800.0,699.1146,699.1146,697.8493,698.5017,1800.0
2024-03-25 12:40:00,706.12,707.49,705.69,706.55,6845.0,697.9976,699.3519,697.5726,698.4227,6845.0
2024-03-25 12:45:00,706.94,706.94,706.22,706.39,2100.0,698.8082,698.8082,698.0965,698.2645,2100.0
2024-03-25 12:50:00,706.46,706.99,706.25,706.74,4982.0,698.3337,698.8576,698.1261,698.6105,4982.0
2024-03-25 12:55:00,706.74,706.84,706.54,706.84,800.0,698.6105,698.7093,698.4128,698.7093,800.0
2024-03-25 13:00:00,706.55,706.55,706.55,706.55,300.0,698.4227,698.4227,698.4227,698.4227,300.0
2024-03-25 13:05:00,706.83,707.37,706.83,707.17,1502.0,698.6994,699.2332,698.6994,699.0355,1502.0
2024-03-25 13:10:00,707.66,707.66,706.86,707.17,1789.0,699.5199,699.5199,698.7291,699.0355,1789.0
2024-03-25 13:15:00,707.44,707.44,707.3,707.3,254.0,699.3024,699.3024,699.164,699.164,254.0
2024-03-25 13:20:00,707.11,707.11,706.99,707.06,400.0,698.9762,698.9762,698.8576,698.9268,400.0
2024-03-25 13:25:00,707.44,707.75,707.44,707.67,546.0,699.3024,699.6089,699.3024,699.5298,546.0
2024-03-25 13:30:00,707.85,707.88,707.85,707.88,300.0,699.7077,699.7374,699.7077,699.7374,300.0
2024-03-25 13:35:00,708.07,708.07,707.39,707.72,1392.0,699.9252,699.9252,699.253,699.5792,1392.0
2024-03-25 13:40:00,707.73,708.29,707.73,707.77,351.0,699.5891,700.1427,699.5891,699.6286,351.0
2024-03-25 13:45:00,707.91,708.46,707.9,708.2,700.0,699.767,700.3107,699.7571,700.0537,700.0
2024-03-25 13:50:00,708.42,708.42,708.42,708.42,100.0,700.2712,700.2712,700.2712,700.2712,100.0
2024-03-25 13:55:00,708.49,708.6,708.49,708.53,2121.0,700.3404,700.4491,700.3404,700.3799,2121.0
2024-03-25 14:00:00,708.88,709.26,708.88,709.21,700.0,700.7259,701.1015,700.7259,701.0521,700.0
2024-03-25 14:05:00,709.34,709.34,709.34,709.34,100.0,701.1806,701.1806,701.1806,701.1806,100.0
2024-03-25 14:10:00,709.45,709.45,708.48,708.48,1730.0,701.2893,701.2893,700.3305,700.3305,1730.0
2024-03-25 14:15:00,708.37,708.37,707.66,707.67,800.0,700.2217,700.2217,699.5199,699.5298,800.0
2024-03-25 14:20:00,707.3,708.08,707.3,707.81,300.0,699.164,699.9351,699.164,699.6682,300.0
2024-03-25 14:25:00,708.04,708.49,707.98,708.0,7055.0,699.8955,700.3404,699.8362,699.856,7055.0
2024-03-25 14:30:00,708.12,708.16,706.82,706.82,4300.0,699.9746,700.0142,698.6896,698.6896,4300.0
2024-03-25 14:35:00,706.89,707.26,706.89,707.12,1153.0,698.7588,699.1245,698.7588,698.9861,1153.0
2024-03-25 14:40:00,706.71,706.8,706.47,706.47,900.0,698.5808,698.6698,698.3436,698.3436,900.0
2024-03-25 14:45:00,705.65,706.07,705.41,705.79,750.0,697.533,697.9482,697.2958,697.6714,750.0
2024-03-25 14:50:00,706.06,706.06,705.44,705.57,6309.0,697.9383,697.9383,697.3254,697.4539,6309.0
2024-03-25 14:55:00,705.89,706.47,705.67,706.38,911.0,697.7703,698.3436,697.5528,698.2546,911.0
2024-03-25 15:00:00,706.38,706.38,706.38,706.38,0.0,698.2546,698.2546,698.2546,698.2546,0.0
2024-03-25 15:05:00,706.34,707.22,706.34,707.22,1785.0,698.2151,699.085,698.2151,699.085,1785.0
2024-03-25 15:10:00,706.58,706.58,706.58,706.58,150.0,698.4523,698.4523,698.4523,698.4523,150.0
2024-03-25 15:15:00,707.3,707.31,707.3,707.31,408.0,699.164,699.1739,699.164,699.1739,408.0
2024-03-25 15:20:00,707.25,707.53,706.82,707.52,400.0,699.1146,699.3914,698.6896,699.3815,400.0
2024-03-25 15:25:00,707.52,707.55,706.92,706.92,4079.0,699.3815,699.4112,698.7884,698.7884,4079.0
2024-03-25 15:30:00,707.29,707.3,706.38,706.38,1749.0,699.1542,699.164,698.2546,698.2546,1749.0
2024-03-25 15:35:00,706.62,706.62,706.14,706.5,2193.0,698.4919,698.4919,698.0174,698.3732,2193.0
2024-03-25 15:40:00,706.5,707.61,706.49,707.01,2754.0,698.3732,699.4705,698.3634,698.8774,2754.0
2024-03-25 15:45:00,707.07,707.07,707.07,707.07,100.0,698.9367,698.9367,698.9367,698.9367,100.0
2024-03-25 15:50:00,706.85,707.02,704.55,704.89,3480.0,698.7192,698.8873,696.4457,696.7818,3480.0
2024-03-25 15:55:00,705.3,705.38,703.84,704.44,7164.0,697.187,697.2661,695.7438,696.3369,7164.0
2024-03-26 09:30:00,706.46,708.13,706.34,708.13,2881.0,698.3337,699.9845,698.2151,699.9845,2881.0
2024-03-26 09:35:00,709.68,710.08,708.73,708.73,1678.0,701.5167,701.9121,700.5776,700.5776,1678.0
2024-03-26 09:40:00,707.52,707.52,707.52,707.52,100.0,699.3815,699.3815,699.3815,699.3815,100.0
2024-03-26 09:45:00,709.29,709.29,709.28,709.29,100.0,701.1312,701.1312,701.1213,701.1312,100.0
2024-03-26 09:50:00,709.03,710.5,709.02,709.14,1100.0,700.8741,702.3272,700.8643,700.9829,1100.0
2024-03-26 09:55:00,710.31,710.31,709.45,710.14,808.0,702.1394,702.1394,701.2893,701.9714,808.0
2024-03-26 10:00:00,709.23,709.5,708.61,708.67,2581.0,701.0718,701.3387,700.459,700.5183,2581.0
2024-03-26 10:05:00,708.37,709.81,708.37,709.1,1924.0,700.2217,701.6452,700.2217,700.9433,1924.0
2024-03-26 10:10:00,708.76,710.19,708.76,710.19,1005.0,700.6072,702.0208,700.6072,702.0208,1005.0
2024-03-26 10:15:00,709.99,710.19,708.97,708.97,2809.0,701.8231,702.0208,700.8148,700.8148,2809.0
2024-03-26 10:20:00,709.05,709.68,709.05,709.07,3800.0,700.8939,701.5167,700.8939,700.9137,3800.0
2024-03-26 10:25:00,708.7,708.91,708.17,708.51,1884.0,700.5479,700.7555,700.024,700.3601,1884.0
2024-03-26 10:30:00,709.08,709.08,708.19,708.77,507.0,700.9236,700.9236,700.0438,700.6171,507.0
2024-03-26 10:35:00,708.68,709.87,708.21,709.07,838.0,700.5282,701.7045,700.0636,700.9137,838.0
2024-03-26 10:40:00,709.81,709.81,708.25,708.25,2740.0,701.6452,701.6452,700.1031,700.1031,2740.0
2024-03-26 10:45:00,707.81,708.0,707.81,707.81,300.0,699.6682,699.856,699.6682,699.6682,300.0
2024-03-26 10:50:00,707.7,708.07,707.7,708.01,1782.0,699.5594,699.9252,699.5594,699.8659,1782.0
2024-03-26 10:55:00,708.19,708.42,707.77,708.4,4793.0,700.0438,700.2712,699.6286,700.2514,4793.0
2024-03-26 11:00:00,708.45,709.01,708.42,708.62,657.0,700.3008,700.8544,700.2712,700.4689,657.0
2024-03-26 11:05:00,708.7,708.71,708.5,708.5,750.0,700.5479,700.5578,700.3502,700.3502,750.0
2024-03-26 11:10:00,708.31,708.44,708.16,708.17,725.0,700.1624,700.2909,700.0142,700.024,725.0
2024-03-26 11:15:00,707.93,707.93,707.0,707.0,400.0,699.7868,699.7868,698.8675,698.8675,400.0
2024-03-26 11:20:00,706.48,706.64,705.73,706.48,11358.0,698.3535,698.5116,697.6121,698.3535,11358.0
2024-03-26 11:25:00,706.7,706.77,705.35,705.75,1911.0,698.5709,698.6401,697.2365,697.6319,1911.0
2024-03-26 11:30:00,705.73,705.92,705.53,705.53,2098.0,697.6121,697.7999,697.4144,697.4144,2098.0
2024-03-26 11:35:00,705.0,705.0,705.0,705.0,100.0,696.8905,696.8905,696.8905,696.8905,100.0
2024-03-26 11:40:00,705.12,705.14,703.85,704.31,3213.0,697.0091,697.0289,695.7537,696.2084,3213.0
2024-03-26 11:45:00,704.84,705.12,704.52,705.12,1068.0,696.7323,697.0091,696.416,697.0091,1068.0
2024-03-26 11:50:00,705.23,706.48,705.23,705.23,2736.0,697.1179,698.3535,697.1179,697.1179,2736.0
2024-03-26 11:55:00,705.5,705.51,705.23,705.23,500.0,697.3847,697.3946,697.1179,697.1179,500.0
2024-03-26 12:00:00,704.92,705.15,704.7,704.71,1050.0,696.8114,697.0388,696.5939,696.6038,1050.0
2024-03-26 12:05:00,704.87,704.87,704.79,704.8,200.0,696.762,696.762,696.6829,696.6928,200.0
2024-03-26 12:10:00,705.07,705.07,705.06,705.07,100.0,696.9597,696.9597,696.9498,696.9597,100.0
2024-03-26 12:15:00,705.52,705.78,705.16,705.16,800.0,697.4045,697.6615,697.0487,697.0487,800.0
2024-03-26 12:20:00,706.61,707.05,706.61,707.05,300.0,698.482,698.9169,698.482,698.9169,300.0
2024-03-26 12:25:00,707.04,707.45,706.72,706.72,6031.0,698.907,699.3123,698.5907,698.5907,6031.0
2024-03-26 12:30:00,706.97,706.97,706.69,706.7,397.0,698.8378,698.8378,698.5611,698.5709,397.0
2024-03-26 12:35:00,706.95,707.87,706.93,707.87,3000.0,698.8181,699.7275,698.7983,699.7275,3000.0
2024-03-26 12:40:00,708.27,708.27,707.73,707.73,1129.0,700.1229,700.1229,699.5891,699.5891,1129.0
2024-03-26 12:45:00,707.94,707.94,707.92,707.93,200.0,699.7967,699.7967,699.7769,699.7868,200.0
2024-03-26 12:50:00,708.3,709.67,708.3,709.66,1224.0,700.1525,701.5068,700.1525,701.4969,1224.0
2024-03-26 12:55:00,710.35,711.5,710.35,711.41,1200.0,702.179,703.3157,702.179,703.2268,1200.0
2024-03-26 13:00:00,711.05,711.05,710.53,710.53,1160.0,702.8709,702.8709,702.3569,702.3569,1160.0
2024-03-26 13:05:00,711.04,711.07,710.91,710.91,588.0,702.861,702.8907,702.7325,702.7325,588.0
2024-03-26 13:10:00,710.84,710.84,710.84,710.84,100.0,702.6633,702.6633,702.6633,702.6633,100.0
2024-03-26 13:15:00,710.69,710.69,709.48,709.48,3000.0,702.515,702.515,701.319,701.319,3000.0
2024-03-26 13:20:00,708.97,709.11,707.92,708.35,4843.0,700.8148,700.9532,699.7769,700.202,4843.0
2024-03-26 13:25:00,709.01,709.99,709.01,709.99,1288.0,700.8544,701.8231,700.8544,701.8231,1288.0
2024-03-26 13:30:00,711.25,711.26,709.59,709.64,4175.0,703.0686,703.0785,701.4277,701.4771,4175.0
2024-03-26 13:35:00,709.78,709.78,708.96,708.96,1371.0,701.6155,701.6155,700.8049,700.8049,1371.0
2024-03-26 13:40:00,708.96,708.96,708.71,708.71,700.0,700.8049,700.8049,700.5578,700.5578,700.0
2024-03-26 13:45:00,708.1,708.31,707.7,707.92,2700.0,699.9548,700.1624,699.5594,699.7769,2700.0
2024-03-26 13:50:00,708.41,709.3,707.86,709.1,2740.0,700.2613,701.141,699.7176,700.9433,2740.0
2024-03-26 13:55:00,709.15,709.6,708.81,709.29,2075.0,700.9928,701.4376,700.6567,701.1312,2075.0
2024-03-26 14:00:00,708.93,709.02,708.6,709.02,3190.0,700.7753,700.8643,700.4491,700.8643,3190.0
2024-03-26 14:05:00,709.0,709.64,708.91,709.64,2308.0,700.8445,701.4771,700.7555,701.4771,2308.0
2024-03-26 14:10:00,709.34,709.34,708.6,708.92,3351.0,701.1806,701.1806,700.4491,700.7654,3351.0
2024-03-26 14:15:00,708.96,708.96,708.56,708.56,1893.0,700.8049,700.8049,700.4095,700.4095,1893.0
2024-03-26 14:20:00,708.56,708.56,707.8,708.07,1103.0,700.4095,700.4095,699.6583,699.9252,1103.0
2024-03-26 14:25:00,708.07,708.4,708.02,708.4,2566.0,699.9252,700.2514,699.8758,700.2514,2566.0
2024-03-26 14:30:00,708.31,711.68,708.31,710.31,19073.0,700.1624,703.4937,700.1624,702.1394,19073.0
2024-03-26 14:35:00,710.38,710.39,709.97,709.97,3181.0,702.2086,702.2185,701.8033,701.8033,3181.0
2024-03-26 14:40:00,710.61,711.25,710.48,711.25,2127.0,702.436,703.0686,702.3075,703.0686,2127.0
2024-03-26 14:45:00,711.3,711.68,711.29,711.38,1063.0,703.118,703.4937,703.1081,703.1971,1063.0
2024-03-26 14:50:00,711.9,712.39,711.9,712.35,1242.0,703.7111,704.1955,703.7111,704.156,1242.0
2024-03-26 14:55:00,712.37,712.38,712.3,712.3,500.0,704.1757,704.1856,704.1065,704.1065,500.0
2024-03-26 15:00:00,712.3,712.64,711.6,711.72,3062.0,704.1065,704.4426,703.4146,703.5332,3062.0
2024-03-26 15:05:00,711.82,711.82,711.24,711.5,4834.0,703.632,703.632,703.0587,703.3157,4834.0
2024-03-26 15:10:00,710.97,711.19,709.78,709.79,2739.0,702.7918,703.0093,701.6155,701.6254,2739.0
2024-03-26 15:15:00,709.8,709.8,709.0,709.2,3589.0,701.6353,701.6353,700.8445,701.0422,3589.0
2024-03-26 15:20:00,709.19,709.19,708.26,708.26,1856.0,701.0323,701.0323,700.113,700.113,1856.0
2024-03-26 15:25:00,708.26,709.24,706.54,707.75,5083.0,700.113,701.0817,698.4128,699.6089,5083.0
2024-03-26 15:30:00,707.71,708.03,706.01,707.48,4723.0,699.5693,699.8856,697.8889,699.342,4723.0
2024-03-26 15:35:00,707.21,708.35,707.02,707.53,3030.0,699.0751,700.202,698.8873,699.3914,3030.0
2024-03-26 15:40:00,707.53,708.47,706.59,706.59,3611.0,699.3914,700.3206,698.4622,698.4622,3611.0
2024-03-26 15:45:00,706.66,707.0,705.51,705.93,4372.0,698.5314,698.8675,697.3946,697.8098,4372.0
2024-03-26 15:50:00,705.64,706.62,705.64,706.48,4500.0,697.5231,698.4919,697.5231,698.3535,4500.0
2024-03-26 15:55:00,706.42,706.63,704.72,704.81,13705.0,698.2942,698.5017,696.6137,696.7027,13705.0
2024-03-27 09:30:00,709.4,713.26,708.9,710.96,4214.0,701.2399,705.0555,700.7456,702.7819,4214.0
2024-03-27 09:35:00,712.28,712.5,711.84,711.84,542.0,704.0868,704.3042,703.6518,703.6518,542.0
2024-03-27 09:40:00,709.54,709.54,709.53,709.53,232.0,701.3783,701.3783,701.3684,701.3684,232.0
2024-03-27 09:45:00,710.53,710.71,709.32,710.0,1559.0,702.3569,702.5348,701.1608,701.833,1559.0
2024-03-27 09:50:00,710.68,710.68,710.18,710.18,610.0,702.5052,702.5052,702.0109,702.0109,610.0
2024-03-27 09:55:00,710.18,710.61,709.97,710.6,604.0,702.0109,702.436,701.8033,702.4261,604.0
2024-03-27 10:00:00,711.45,711.45,707.85,707.85,1568.0,703.2663,703.2663,699.7077,699.7077,1568.0
2024-03-27 10:05:00,706.58,708.17,706.58,708.17,569.0,698.4523,700.024,698.4523,700.024,569.0
2024-03-27 10:10:00,708.26,708.26,707.57,707.67,564.0,700.113,700.113,699.4309,699.5298,564.0
2024-03-27 10:15:00,708.9,708.9,708.48,708.48,200.0,700.7456,700.7456,700.3305,700.3305,200.0
2024-03-27 10:20:00,707.82,708.41,707.82,708.41,261.0,699.6781,700.2613,699.6781,700.2613,261.0
2024-03-27 10:25:00,706.43,707.66,706.43,707.66,300.0,698.3041,699.5199,698.3041,699.5199,300.0
2024-03-27 10:30:00,706.41,708.93,706.41,707.66,600.0,698.2843,700.7753,698.2843,699.5199,600.0
2024-03-27 10:35:00,709.43,709.45,709.43,709.45,200.0,701.2695,701.2893,701.2695,701.2893,200.0
2024-03-27 10:40:00,710.13,710.13,709.34,709.48,525.0,701.9615,701.9615,701.1806,701.319,525.0
2024-03-27 10:45:00,708.35,709.05,707.83,707.83,1192.0,700.202,700.8939,699.6879,699.6879,1192.0
2024-03-27 10:50:00,707.83,707.83,706.72,707.04,1582.0,699.6879,699.6879,698.5907,698.907,1582.0
2024-03-27 10:55:00,708.55,708.58,707.7,707.82,1103.0,700.3997,700.4293,699.5594,699.6781,1103.0
2024-03-27 11:00:00,707.82,707.82,707.82,707.82,100.0,699.6781,699.6781,699.6781,699.6781,100.0
2024-03-27 11:05:00,708.25,710.44,708.09,710.44,700.0,700.1031,702.2679,699.945,702.2679,700.0
2024-03-27 11:10:00,710.25,710.27,709.61,710.27,500.0,702.0801,702.0999,701.4475,702.0999,500.0
2024-03-27 11:15:00,710.01,710.02,710.0,710.0,300.0,701.8429,701.8528,701.833,701.833,300.0
2024-03-27 11:20:00,710.22,710.74,710.0,710.74,669.0,702.0505,702.5645,701.833,702.5645,669.0
2024-03-27 11:25:00,710.1,710.8,710.1,710.71,600.0,701.9318,702.6238,701.9318,702.5348,600.0
2024-03-27 11:30:00,710.59,711.23,710.59,711.23,210.0,702.4162,703.0488,702.4162,703.0488,210.0
2024-03-27 11:35:00,710.55,711.05,709.73,710.52,716.0,702.3767,702.8709,701.5661,702.347,716.0
2024-03-27 11:40:00,710.4,711.28,710.4,711.28,500.0,702.2284,703.0983,702.2284,703.0983,500.0
2024-03-27 11:45:00,710.88,711.28,710.78,711.24,900.0,702.7029,703.0983,702.604,703.0587,900.0
2024-03-27 11:50:00,711.02,711.02,710.13,710.58,1326.0,702.8413,702.8413,701.9615,702.4063,1326.0
2024-03-27 11:55:00,710.74,711.43,710.73,710.95,900.0,702.5645,703.2465,702.5546,702.7721,900.0
2024-03-27 12:00:00,710.47,710.47,709.35,709.58,1332.0,702.2976,702.2976,701.1905,701.4178,1332.0
2024-03-27 12:05:00,709.33,709.4,708.95,709.09,464.0,701.1707,701.2399,700.7951,700.9335,464.0
2024-03-27 12:10:00,709.0,709.0,708.39,708.39,395.0,700.8445,700.8445,700.2415,700.2415,395.0
2024-03-27 12:15:00,708.32,708.91,708.32,708.91,312.0,700.1723,700.7555,700.1723,700.7555,312.0
2024-03-27 12:20:00,709.03,709.03,708.56,708.56,200.0,700.8741,700.8741,700.4095,700.4095,200.0
2024-03-27 12:25:00,709.4,709.47,709.4,709.47,200.0,701.2399,701.3091,701.2399,701.3091,200.0
2024-03-27 12:30:00,709.35,709.35,708.76,708.81,920.0,701.1905,701.1905,700.6072,700.6567,920.0
2024-03-27 12:35:00,709.18,709.18,709.16,709.17,300.0,701.0224,701.0224,701.0026,701.0125,300.0
2024-03-27 12:40:00,709.22,709.65,708.8,709.24,1000.0,701.062,701.487,700.6468,701.0817,1000.0
2024-03-27 12:45:00,709.71,709.96,709.71,709.88,500.0,701.5463,701.7934,701.5463,701.7144,500.0
2024-03-27 12:50:00,710.26,710.7,710.26,710.7,337.0,702.09,702.5249,702.09,702.5249,337.0
2024-03-27 12:55:00,710.36,711.18,710.36,711.18,200.0,702.1888,702.9994,702.1888,702.9994,200.0
2024-03-27 13:00:00,710.53,710.53,710.53,710.53,100.0,702.3569,702.3569,702.3569,702.3569,100.0
2024-03-27 13:05:00,711.04,711.14,710.56,710.57,440.0,702.861,702.9599,702.3865,702.3964,440.0
2024-03-27 13:10:00,710.02,710.02,709.19,709.19,800.0,701.8528,701.8528,701.0323,701.0323,800.0
2024-03-27 13:15:00,709.8,710.61,709.8,710.61,328.0,701.6353,702.436,701.6353,702.436,328.0
2024-03-27 13:20:00,709.49,709.49,709.49,709.49,100.0,701.3289,701.3289,701.3289,701.3289,100.0
2024-03-27 13:25:00,709.74,709.74,709.32,709.32,200.0,701.576,701.576,701.1608,701.1608,200.0
2024-03-27 13:30:00,709.32,709.32,709.32,709.32,0.0,701.1608,701.1608,701.1608,701.1608,0.0
2024-03-27 13:35:00,709.37,711.11,709.37,710.83,500.0,701.2102,702.9302,701.2102,702.6534,500.0
2024-03-27 13:40:00,711.5,711.5,711.16,711.16,600.0,703.3157,703.3157,702.9796,702.9796,600.0
2024-03-27 13:45:00,712.09,712.09,712.08,712.09,100.0,703.8989,703.8989,703.8891,703.8989,100.0
2024-03-27 13:50:00,711.97,711.97,711.79,711.79,200.0,703.7803,703.7803,703.6024,703.6024,200.0
2024-03-27 13:55:00,711.94,712.86,711.94,712.86,400.0,703.7507,704.6601,703.7507,704.6601,400.0
2024-03-27 14:00:00,712.55,712.68,712.01,712.68,1289.0,704.3537,704.4822,703.8199,704.4822,1289.0
2024-03-27 14:05:00,712.67,712.73,712.11,712.72,1096.0,704.4723,704.5316,703.9187,704.5217,1096.0
2024-03-27 14:10:00,712.74,713.65,712.74,713.64,622.0,704.5415,705.441,704.5415,705.4311,622.0
2024-03-27 14:15:00,712.74,714.48,712.74,714.2,1273.0,704.5415,706.2615,704.5415,705.9847,1273.0
2024-03-27 14:20:00,714.2,714.2,714.2,714.2,0.0,705.9847,705.9847,705.9847,705.9847,0.0
2024-03-27 14:25:00,714.92,714.92,714.92,714.92,100.0,706.6964,706.6964,706.6964,706.6964,100.0
2024-03-27 14:30:00,714.86,714.86,713.61,713.68,900.0,706.6371,706.6371,705.4015,705.4707,900.0
2024-03-27 14:35:00,713.15,713.15,712.86,712.95,600.0,704.9468,704.9468,704.6601,704.7491,600.0
2024-03-27 14:40:00,713.55,713.55,712.99,713.08,621.0,705.3421,705.3421,704.7886,704.8776,621.0
2024-03-27 14:45:00,713.44,713.48,713.29,713.29,315.0,705.2334,705.273,705.0851,705.0851,315.0
2024-03-27 14:50:00,712.95,713.14,712.77,712.77,500.0,704.7491,704.9369,704.5711,704.5711,500.0
2024-03-27 14:55:00,713.29,713.36,712.47,712.85,1364.0,705.0851,705.1543,704.2746,704.6502,1364.0
2024-03-27 15:00:00,712.75,713.02,712.64,712.64,800.0,704.5514,704.8182,704.4426,704.4426,800.0
2024-03-27 15:05:00,712.73,713.46,712.53,712.98,2600.0,704.5316,705.2532,704.3339,704.7787,2600.0
2024-03-27 15:10:00,712.94,712.94,711.31,711.43,3117.0,704.7392,704.7392,703.1279,703.2465,3117.0
2024-03-27 15:15:00,711.06,711.06,710.64,710.88,517.0,702.8808,702.8808,702.4656,702.7029,517.0
2024-03-27 15:20:00,711.7,711.77,711.7,711.77,200.0,703.5134,703.5826,703.5134,703.5826,200.0
2024-03-27 15:25:00,712.52,713.65,712.27,713.12,800.0,704.324,705.441,704.0769,704.9171,800.0
2024-03-27 15:30:00,713.73,714.01,713.31,713.66,861.0,705.5201,705.7969,705.1049,705.4509,861.0
2024-03-27 15:35:00,714.07,715.67,714.06,715.67,1180.0,705.8562,707.4378,705.8463,707.4378,1180.0
2024-03-27 15:40:00,715.72,717.23,715.67,717.23,2155.0,707.4872,708.9798,707.4378,708.9798,2155.0
2024-03-27 15:45:00,717.66,717.66,716.59,717.32,1912.0,709.4049,709.4049,708.3472,709.0688,1912.0
2024-03-27 15:50:00,717.4,718.67,716.77,718.67,4430.0,709.1479,710.4033,708.5251,710.4033,4430.0
2024-03-27 15:55:00,718.07,720.53,718.05,720.15,12530.0,709.8102,712.2419,709.7904,711.8662,12530.0
2024-03-28 09:30:00,720.44,721.01,719.13,720.46,3431.0,712.1529,712.7163,710.858,712.1727,3431.0
2024-03-28 09:35:00,719.84,719.84,717.17,719.14,3199.0,711.5598,711.5598,708.9205,710.8678,3199.0
2024-03-28 09:40:00,717.66,719.19,717.66,719.11,611.0,709.4049,710.9173,709.4049,710.8382,611.0
2024-03-28 09:45:00,719.5,720.47,719.33,720.21,5400.0,711.2237,712.1826,711.0557,711.9255,5400.0
2024-03-28 09:50:00,720.09,720.43,718.78,718.79,2692.0,711.8069,712.143,710.512,710.5219,2692.0
2024-03-28 09:55:00,718.61,720.0,718.61,720.0,2097.0,710.3439,711.718,710.3439,711.718,2097.0
2024-03-28 10:00:00,720.31,722.31,720.26,722.3,4290.0,712.0244,714.0014,711.975,713.9915,4290.0
2024-03-28 10:05:00,722.3,722.31,720.26,720.35,1158.0,713.9915,714.0014,711.975,712.0639,1158.0
2024-03-28 10:10:00,720.53,720.53,719.74,719.94,815.0,712.2419,712.2419,711.4609,711.6586,815.0
2024-03-28 10:15:00,719.77,719.91,719.15,719.39,1312.0,711.4906,711.629,710.8777,711.115,1312.0
2024-03-28 10:20:00,719.88,719.89,718.91,719.34,1637.0,711.5993,711.6092,710.6405,711.0655,1637.0
2024-03-28 10:25:00,719.22,720.0,719.22,719.73,1473.0,710.9469,711.718,710.9469,711.4511,1473.0
2024-03-28 10:30:00,719.51,719.51,719.21,719.48,1113.0,711.2336,711.2336,710.937,711.2039,1113.0
2024-03-28 10:35:00,719.41,720.33,719.4,719.4,814.0,711.1347,712.0442,711.1249,711.1249,814.0
2024-03-28 10:40:00,719.3,719.85,718.93,719.85,1216.0,711.026,711.5697,710.6603,711.5697,1216.0
2024-03-28 10:45:00,719.37,720.48,719.37,720.48,691.0,711.0952,712.1924,711.0952,712.1924,691.0
2024-03-28 10:50:00,720.46,721.19,720.46,721.0,1789.0,712.1727,712.8943,712.1727,712.7065,1789.0
2024-03-28 10:55:00,721.2,721.46,720.93,720.95,1183.0,712.9042,713.1612,712.6373,712.657,1183.0
2024-03-28 11:00:00,720.55,720.79,719.86,719.87,2864.0,712.2616,712.4989,711.5796,711.5895,2864.0
2024-03-28 11:05:00,720.45,720.47,720.09,720.46,836.0,712.1628,712.1826,711.8069,712.1727,836.0
2024-03-28 11:10:00,720.06,720.61,720.04,720.31,1011.0,711.7773,712.3209,711.7575,712.0244,1011.0
2024-03-28 11:15:00,720.94,720.95,719.98,719.99,1436.0,712.6471,712.657,711.6982,711.7081,1436.0
2024-03-28 11:20:00,719.95,721.32,719.95,720.84,1876.0,711.6685,713.0228,711.6685,712.5483,1876.0
2024-03-28 11:25:00,721.07,721.37,721.0,721.27,1080.0,712.7756,713.0722,712.7065,712.9733,1080.0
2024-03-28 11:30:00,721.07,721.52,721.07,721.52,974.0,712.7756,713.2205,712.7756,713.2205,974.0
2024-03-28 11:35:00,721.38,721.47,720.72,721.33,2079.0,713.0821,713.171,712.4297,713.0327,2079.0
2024-03-28 11:40:00,721.21,721.34,721.02,721.25,1569.0,712.914,713.0425,712.7262,712.9536,1569.0
2024-03-28 11:45:00,720.88,721.53,720.51,721.1,1409.0,712.5878,713.2304,712.2221,712.8053,1409.0
2024-03-28 11:50:00,721.51,722.1,721.45,721.62,2229.0,713.2106,713.7938,713.1513,713.3193,2229.0
2024-03-28 11:55:00,721.48,721.63,720.95,720.95,1027.0,713.1809,713.3292,712.657,712.657,1027.0
2024-03-28 12:00:00,720.94,720.94,720.87,720.87,300.0,712.6471,712.6471,712.5779,712.5779,300.0
2024-03-28 12:05:00,720.57,720.69,720.35,720.38,1283.0,712.2814,712.4,712.0639,712.0936,1283.0
2024-03-28 12:10:00,720.97,721.08,720.27,720.28,700.0,712.6768,712.7855,711.9849,711.9947,700.0
2024-03-28 12:15:00,720.27,720.37,719.62,720.37,714.0,711.9849,712.0837,711.3423,712.0837,714.0
2024-03-28 12:20:00,719.99,720.01,719.98,720.01,200.0,711.7081,711.7278,711.6982,711.7278,200.0
2024-03-28 12:25:00,719.68,720.23,719.56,719.62,2997.0,711.4016,711.9453,711.283,711.3423,2997.0
2024-03-28 12:30:00,719.67,719.67,718.76,718.76,700.0,711.3918,711.3918,710.4922,710.4922,700.0
2024-03-28 12:35:00,718.54,718.86,718.46,718.46,427.0,710.2748,710.5911,710.1957,710.1957,427.0
2024-03-28 12:40:00,718.41,718.41,718.41,718.41,200.0,710.1462,710.1462,710.1462,710.1462,200.0
2024-03-28 12:45:00,718.39,718.83,718.39,718.4,836.0,710.1265,710.5614,710.1265,710.1364,836.0
2024-03-28 12:50:00,718.82,718.83,718.28,718.28,572.0,710.5515,710.5614,710.0177,710.0177,572.0
2024-03-28 12:55:00,718.28,718.28,718.28,718.28,0.0,710.0177,710.0177,710.0177,710.0177,0.0
2024-03-28 13:00:00,718.27,718.27,718.08,718.09,300.0,710.0079,710.0079,709.82,709.8299,300.0
2024-03-28 13:05:00,718.98,718.98,718.45,718.52,602.0,710.7097,710.7097,710.1858,710.255,602.0
2024-03-28 13:10:00,718.79,718.79,718.26,718.26,300.0,710.5219,710.5219,709.998,709.998,300.0
2024-03-28 13:15:00,718.22,718.55,718.21,718.55,200.0,709.9584,710.2846,709.9485,710.2846,200.0
2024-03-28 13:20:00,718.55,718.55,718.55,718.55,0.0,710.2846,710.2846,710.2846,710.2846,0.0
2024-03-28 13:25:00,719.19,719.88,719.19,719.85,1679.0,710.9173,711.5993,710.9173,711.5697,1679.0
2024-03-28 13:30:00,720.32,721.21,720.32,720.91,600.0,712.0343,712.914,712.0343,712.6175,600.0
2024-03-28 13:35:00,721.57,721.73,721.03,721.14,1612.0,713.2699,713.4281,712.7361,712.8448,1612.0
2024-03-28 13:40:00,720.74,721.11,720.0,720.31,482.0,712.4494,712.8152,711.718,712.0244,482.0
2024-03-28 13:45:00,720.74,720.74,720.71,720.72,679.0,712.4494,712.4494,712.4198,712.4297,679.0
2024-03-28 13:50:00,720.56,720.56,719.83,719.83,400.0,712.2715,712.2715,711.5499,711.5499,400.0
2024-03-28 13:55:00,719.83,719.83,719.83,719.83,0.0,711.5499,711.5499,711.5499,711.5499,0.0
2024-03-28 14:00:00,719.64,719.65,719.43,719.44,300.0,711.3621,711.372,711.1545,711.1644,300.0
2024-03-28 14:05:00,719.57,720.43,719.3,719.96,1334.0,711.2929,712.143,711.026,711.6784,1334.0
2024-03-28 14:10:00,719.98,720.07,719.72,719.73,1358.0,711.6982,711.7872,711.4412,711.4511,1358.0
2024-03-28 14:15:00,719.66,719.99,718.59,718.99,6045.0,711.3819,711.7081,710.3242,710.7196,6045.0
2024-03-28 14:20:00,719.17,719.23,718.97,718.98,600.0,710.8975,710.9568,710.6998,710.7097,600.0
2024-03-28 14:25:00,719.33,719.53,719.02,719.53,650.0,711.0557,711.2534,710.7492,711.2534,650.0
2024-03-28 14:30:00,719.02,719.08,718.69,718.94,500.0,710.7492,710.8085,710.423,710.6701,500.0
2024-03-28 14:35:00,719.47,720.1,719.47,720.1,1201.0,711.1941,711.8168,711.1941,711.8168,1201.0
2024-03-28 14:40:00,719.88,719.89,719.12,719.12,700.0,711.5993,711.6092,710.8481,710.8481,700.0
2024-03-28 14:45:00,719.86,719.86,719.54,719.86,400.0,711.5796,711.5796,711.2632,711.5796,400.0
2024-03-28 14:50:00,719.87,721.02,719.87,720.95,876.0,711.5895,712.7262,711.5895,712.657,876.0
2024-03-28 14:55:00,720.93,722.41,720.8,722.41,4633.0,712.6373,714.1002,712.5088,714.1002,4633.0
2024-03-28 15:00:00,722.92,723.5,722.63,722.63,1501.0,714.6044,715.1777,714.3177,714.3177,1501.0
2024-03-28 15:05:00,722.38,722.38,722.38,722.38,206.0,714.0706,714.0706,714.0706,714.0706,206.0
2024-03-28 15:10:00,723.42,724.95,723.4,724.65,1522.0,715.0986,716.611,715.0788,716.3145,1522.0
2024-03-28 15:15:00,724.47,724.69,722.98,723.06,10640.0,716.1365,716.354,714.6637,714.7428,10640.0
2024-03-28 15:20:00,722.79,723.03,720.06,720.75,5314.0,714.4759,714.7131,711.7773,712.4593,5314.0
2024-03-28 15:25:00,720.7,721.29,720.66,720.66,1741.0,712.4099,712.9931,712.3704,712.3704,1741.0
2024-03-28 15:30:00,721.05,721.32,720.56,720.57,1092.0,712.7559,713.0228,712.2715,712.2814,1092.0
2024-03-28 15:35:00,721.52,721.52,720.45,720.45,961.0,713.2205,713.2205,712.1628,712.1628,961.0
2024-03-28 15:40:00,720.58,720.63,719.93,720.36,800.0,712.2913,712.3407,711.6488,712.0738,800.0
2024-03-28 15:45:00,720.9,721.44,720.28,720.3,2355.0,712.6076,713.1414,711.9947,712.0145,2355.0
2024-03-28 15:50:00,720.44,721.92,719.98,721.76,5792.0,712.1529,713.6159,711.6982,713.4577,5792.0
2024-03-28 15:55:00,721.98,722.59,720.14,720.14,33699.0,713.6752,714.2782,711.8563,711.8563,33699.0
2024-04-01 09:30:00,721.11,722.37,719.59,719.59,6473.0,712.8152,714.0607,711.3127,711.3127,6473.0
2024-04-01 09:35:00,718.02,719.41,711.41,718.58,7500.0,709.7607,711.1347,703.2268,710.3143,7500.0
2024-04-01 09:40:00,717.55,720.45,717.55,720.45,507.0,709.2961,712.1628,709.2961,712.1628,507.0
2024-04-01 09:45:00,718.01,719.66,717.85,719.66,2295.0,709.7508,711.3819,709.5927,711.3819,2295.0
2024-04-01 09:50:00,719.32,719.44,718.36,719.44,300.0,711.0458,711.1644,710.0968,711.1644,300.0
2024-04-01 09:55:00,718.78,719.13,718.21,718.24,500.0,710.512,710.858,709.9485,709.9782,500.0
2024-04-01 10:00:00,717.07,717.07,715.81,716.41,2600.0,708.8217,708.8217,707.5762,708.1693,2600.0
2024-04-01 10:05:00,717.46,717.46,714.8,715.43,1503.0,709.2072,709.2072,706.5778,707.2005,1503.0
2024-04-01 10:10:00,715.1,715.84,715.1,715.63,700.0,706.8743,707.6058,706.8743,707.3982,700.0
2024-04-01 10:15:00,714.93,715.24,714.93,715.24,300.0,706.7063,707.0127,706.7063,707.0127,300.0
2024-04-01 10:20:00,714.15,715.57,713.75,715.49,2275.0,705.9352,707.3389,705.5398,707.2598,2275.0
2024-04-01 10:25:00,714.25,714.25,713.88,714.03,377.0,706.0341,706.0341,705.6684,705.8166,377.0
2024-04-01 10:30:00,714.16,714.16,712.04,712.04,2632.0,705.9451,705.9451,703.8495,703.8495,2632.0
2024-04-01 10:35:00,712.59,713.99,712.59,713.45,2700.0,704.3932,705.7771,704.3932,705.2433,2700.0
2024-04-01 10:40:00,713.9,715.54,713.9,715.08,2427.0,705.6881,707.3093,705.6881,706.8546,2427.0
2024-04-01 10:45:00,715.41,715.42,715.12,715.42,500.0,707.1808,707.1906,706.8941,707.1906,500.0
2024-04-01 10:50:00,714.76,715.38,714.41,714.41,736.0,706.5382,707.1511,706.1923,706.1923,736.0
2024-04-01 10:55:00,715.37,716.68,715.37,716.32,881.0,707.1412,708.4361,707.1412,708.0803,881.0
2024-04-01 11:00:00,717.43,717.82,717.43,717.7,700.0,709.1775,709.563,709.1775,709.4444,700.0
2024-04-01 11:05:00,717.99,718.5,717.61,718.5,1005.0,709.7311,710.2352,709.3554,710.2352,1005.0
2024-04-01 11:10:00,719.04,719.23,718.5,719.23,317.0,710.769,710.9568,710.2352,710.9568,317.0
2024-04-01 11:15:00,718.33,718.95,717.28,717.51,1661.0,710.0672,710.68,709.0292,709.2566,1661.0
2024-04-01 11:20:00,716.78,718.3,716.78,718.3,500.0,708.535,710.0375,708.535,710.0375,500.0
2024-04-01 11:25:00,717.99,718.68,717.99,718.5,644.0,709.7311,710.4131,709.7311,710.2352,644.0
2024-04-01 11:30:00,718.56,719.07,717.95,717.95,1823.0,710.2945,710.7987,709.6915,709.6915,1823.0
2024-04-01 11:35:00,717.89,717.89,717.37,717.5,600.0,709.6322,709.6322,709.1182,709.2467,600.0
2024-04-01 11:40:00,716.92,716.92,716.63,716.67,532.0,708.6734,708.6734,708.3867,708.4263,532.0
2024-04-01 11:45:00,716.63,716.64,716.63,716.64,214.0,708.3867,708.3966,708.3867,708.3966,214.0
2024-04-01 11:50:00,716.17,716.17,714.89,714.89,400.0,707.932,707.932,706.6667,706.6667,400.0
2024-04-01 11:55:00,714.65,715.32,714.65,715.32,870.0,706.4295,707.0918,706.4295,707.0918,870.0
2024-04-01 12:00:00,714.0,714.79,714.0,714.79,303.0,705.787,706.5679,705.787,706.5679,303.0
2024-04-01 12:05:00,714.82,715.36,714.82,715.24,601.0,706.5975,707.1313,706.5975,707.0127,601.0
2024-04-01 12:10:00,715.51,716.18,715.13,715.73,940.0,707.2796,707.9419,706.904,707.4971,940.0
2024-04-01 12:15:00,715.58,715.58,714.15,714.55,1500.0,707.3488,707.3488,705.9352,706.3306,1500.0
2024-04-01 12:20:00,714.85,715.62,714.26,715.06,1378.0,706.6272,707.3883,706.044,706.8348,1378.0
2024-04-01 12:25:00,715.09,715.09,714.36,714.36,300.0,706.8644,706.8644,706.1428,706.1428,300.0
2024-04-01 12:30:00,714.68,714.9,714.67,714.9,2480.0,706.4592,706.6766,706.4493,706.6766,2480.0
2024-04-01 12:35:00,714.8,714.8,714.08,714.08,500.0,706.5778,706.5778,705.8661,705.8661,500.0
2024-04-01 12:40:00,714.08,714.08,714.08,714.08,0.0,705.8661,705.8661,705.8661,705.8661,0.0
2024-04-01 12:45:00,714.13,714.13,713.95,713.98,599.0,705.9155,705.9155,705.7375,705.7672,599.0
2024-04-01 12:50:00,713.74,713.86,713.18,713.3,1690.0,705.53,705.6486,704.9764,705.095,1690.0
2024-04-01 12:55:00,712.95,713.15,712.14,712.14,3186.0,704.7491,704.9468,703.9484,703.9484,3186.0
2024-04-01 13:00:00,712.29,712.29,710.0,710.12,4265.0,704.0966,704.0966,701.833,701.9516,4265.0
2024-04-01 13:05:00,710.31,710.84,710.02,710.84,1146.0,702.1394,702.6633,701.8528,702.6633,1146.0
2024-04-01 13:10:00,710.91,711.56,710.91,711.56,600.0,702.7325,703.375,702.7325,703.375,600.0
2024-04-01 13:15:00,710.56,710.78,710.47,710.67,600.0,702.3865,702.604,702.2976,702.4953,600.0
2024-04-01 13:20:00,710.67,710.67,710.67,710.67,0.0,702.4953,702.4953,702.4953,702.4953,0.0
2024-04-01 13:25:00,710.35,710.62,710.35,710.62,600.0,702.179,702.4459,702.179,702.4459,600.0
2024-04-01 13:30:00,710.68,710.68,710.4,710.41,541.0,702.5052,702.5052,702.2284,702.2383,541.0
2024-04-01 13:35:00,710.25,710.78,710.25,710.78,375.0,702.0801,702.604,702.0801,702.604,375.0
2024-04-01 13:40:00,710.76,711.82,710.75,711.82,918.0,702.5842,703.632,702.5744,703.632,918.0
2024-04-01 13:45:00,711.82,711.82,711.82,711.82,0.0,703.632,703.632,703.632,703.632,0.0
2024-04-01 13:50:00,711.26,711.26,710.67,710.68,794.0,703.0785,703.0785,702.4953,702.5052,794.0
2024-04-01 13:55:00,710.97,710.97,710.7,710.7,2200.0,702.7918,702.7918,702.5249,702.5249,2200.0
2024-04-01 14:00:00,710.63,712.25,710.63,712.25,1561.0,702.4557,704.0571,702.4557,704.0571,1561.0
2024-04-01 14:05:00,712.12,713.35,712.11,713.35,500.0,703.9286,705.1445,703.9187,705.1445,500.0
2024-04-01 14:10:00,713.35,713.38,713.35,713.38,200.0,705.1445,705.1741,705.1445,705.1741,200.0
2024-04-01 14:15:00,713.2,713.2,713.19,713.2,2000.0,704.9962,704.9962,704.9863,704.9962,2000.0
2024-04-01 14:20:00,712.75,712.8,712.59,712.6,300.0,704.5514,704.6008,704.3932,704.4031,300.0
2024-04-01 14:25:00,712.17,712.17,712.17,712.17,133.0,703.978,703.978,703.978,703.978,133.0
2024-04-01 14:30:00,712.17,712.17,712.17,712.17,0.0,703.978,703.978,703.978,703.978,0.0
2024-04-01 14:35:00,711.96,712.43,711.75,711.82,1293.0,703.7704,704.235,703.5629,703.632,1293.0
2024-04-01 14:40:00,712.61,712.61,712.6,712.61,103.0,704.413,704.413,704.4031,704.413,103.0
2024-04-01 14:45:00,712.42,712.44,712.42,712.44,200.0,704.2251,704.2449,704.2251,704.2449,200.0
2024-04-01 14:50:00,711.81,712.09,711.77,712.08,692.0,703.6222,703.8989,703.5826,703.8891,692.0
2024-04-01 14:55:00,711.84,711.95,711.34,711.48,1018.0,703.6518,703.7606,703.1576,703.296,1018.0
2024-04-01 15:00:00,710.97,711.02,710.53,711.02,1210.0,702.7918,702.8413,702.3569,702.8413,1210.0
2024-04-01 15:05:00,710.84,711.16,710.36,710.36,1141.0,702.6633,702.9796,702.1888,702.1888,1141.0
2024-04-01 15:10:00,710.16,710.37,709.91,710.37,742.0,701.9911,702.1987,701.744,702.1987,742.0
2024-04-01 15:15:00,710.96,711.48,710.37,710.46,4190.0,702.7819,703.296,702.1987,702.2877,4190.0
2024-04-01 15:20:00,710.84,710.84,709.99,710.22,994.0,702.6633,702.6633,701.8231,702.0505,994.0
2024-04-01 15:25:00,710.26,710.26,710.0,710.0,301.0,702.09,702.09,701.833,701.833,301.0
2024-04-01 15:30:00,710.26,712.0,709.93,712.0,1534.0,702.09,703.81,701.7638,703.81,1534.0
2024-04-01 15:35:00,712.15,712.15,710.74,710.74,2115.0,703.9583,703.9583,702.5645,702.5645,2115.0
2024-04-01 15:40:00,710.6,711.53,710.6,711.21,2599.0,702.4261,703.3454,702.4261,703.0291,2599.0
2024-04-01 15:45:00,711.01,711.01,710.34,710.51,1810.0,702.8314,702.8314,702.1691,702.3371,1810.0
2024-04-01 15:50:00,710.2,711.39,710.2,711.28,2860.0,702.0307,703.207,702.0307,703.0983,2860.0
2024-04-01 15:55:00,711.49,711.53,709.41,709.82,11956.0,703.3058,703.3454,701.2498,701.6551,11956.0
2024-04-02 09:30:00,700.0,701.25,698.18,699.45,10608.0,691.948,693.1836,690.1489,691.4043,10608.0
2024-04-02 09:35:00,698.0,698.0,695.0,697.23,3723.0,689.971,689.971,687.0055,689.2099,3723.0
2024-04-02 09:40:00,696.57,698.69,696.51,697.93,548.0,688.5575,690.6531,688.4982,689.9018,548.0
2024-04-02 09:45:00,697.57,697.57,693.63,696.2,5694.0,689.546,689.546,685.6513,688.1917,5694.0
2024-04-02 09:50:00,695.48,696.57,695.48,695.92,3073.0,687.48,688.5575,687.48,687.9149,3073.0
2024-04-02 09:55:00,695.93,697.62,695.88,697.59,3206.0,687.9248,689.5954,687.8754,689.5657,3206.0
2024-04-02 10:00:00,696.86,699.24,695.0,698.36,9753.0,688.8441,691.1968,687.0055,690.3269,9753.0
2024-04-02 10:05:00,698.2,698.98,697.67,697.77,712.0,690.1687,690.9397,689.6448,689.7437,712.0
2024-04-02 10:10:00,695.89,695.91,695.22,695.79,1600.0,687.8853,687.9051,687.223,687.7864,1600.0
2024-04-02 10:15:00,696.06,696.7,695.06,695.71,2634.0,688.0533,688.686,687.0648,687.7074,2634.0
2024-04-02 10:20:00,695.92,696.54,695.92,696.48,1882.0,687.9149,688.5278,687.9149,688.4685,1882.0
2024-04-02 10:25:00,696.45,696.89,696.31,696.75,600.0,688.4388,688.8738,688.3005,688.7354,600.0
2024-04-02 10:30:00,696.83,697.12,696.83,697.12,263.0,688.8145,689.1011,688.8145,689.1011,263.0
2024-04-02 10:35:00,697.73,699.31,697.73,698.66,1350.0,689.7041,691.266,689.7041,690.6234,1350.0
2024-04-02 10:40:00,699.03,699.15,697.88,697.92,2763.0,690.9892,691.1078,689.8524,689.8919,2763.0
2024-04-02 10:45:00,696.21,696.21,694.22,694.44,6592.0,688.2016,688.2016,686.2345,686.452,6592.0
2024-04-02 10:50:00,694.79,695.06,693.83,693.83,1712.0,686.7979,687.0648,685.849,685.849,1712.0
2024-04-02 10:55:00,693.67,693.67,691.77,691.77,1999.0,685.6908,685.6908,683.8127,683.8127,1999.0
2024-04-02 11:00:00,691.69,693.38,691.02,693.37,5156.0,683.7336,685.4042,683.0713,685.3943,5156.0
2024-04-02 11:05:00,693.38,694.06,691.8,694.06,4697.0,685.4042,686.0763,683.8423,686.0763,4697.0
2024-04-02 11:10:00,694.07,695.28,694.07,695.28,1399.0,686.0862,687.2823,686.0862,687.2823,1399.0
2024-04-02 11:15:00,695.34,695.57,694.86,695.57,1727.0,687.3416,687.569,686.8671,687.569,1727.0
2024-04-02 11:20:00,695.15,695.6,695.1,695.11,1920.0,687.1538,687.5986,687.1044,687.1143,1920.0
2024-04-02 11:25:00,695.58,696.1,693.01,693.03,18231.0,687.5789,688.0929,685.0384,685.0582,18231.0
2024-04-02 11:30:00,693.0,694.19,691.0,694.11,7206.0,685.0285,686.2048,683.0515,686.1258,7206.0
2024-04-02 11:35:00,695.09,695.64,693.37,693.37,7094.0,687.0945,687.6382,685.3943,685.3943,7094.0
2024-04-02 11:40:00,693.4,693.87,692.54,693.27,2691.0,685.4239,685.8885,684.5738,685.2954,2691.0
2024-04-02 11:45:00,692.8,693.15,690.52,690.52,1297.0,684.8308,685.1768,682.5771,682.5771,1297.0
2024-04-02 11:50:00,690.0,690.45,688.72,689.75,2453.0,682.063,682.5079,680.7978,681.8159,2453.0
2024-04-02 11:55:00,690.43,690.66,690.02,690.4,2304.0,682.4881,682.7154,682.0828,682.4584,2304.0
2024-04-02 12:00:00,690.88,690.96,688.9,689.74,2288.0,682.9329,683.012,680.9757,681.806,2288.0
2024-04-02 12:05:00,689.96,690.37,689.18,689.68,1399.0,682.0235,682.4288,681.2525,681.7467,1399.0
2024-04-02 12:10:00,688.31,689.74,688.29,689.3,1218.0,680.3925,681.806,680.3727,681.3711,1218.0
2024-04-02 12:15:00,689.35,690.49,689.35,690.1,1950.0,681.4205,682.5474,681.4205,682.1619,1950.0
2024-04-02 12:20:00,690.63,691.29,690.63,691.14,1317.0,682.6858,683.3382,682.6858,683.1899,1317.0
2024-04-02 12:25:00,691.5,691.92,690.96,691.73,3920.0,683.5458,683.961,683.012,683.7731,3920.0
2024-04-02 12:30:00,691.87,692.16,691.73,692.11,700.0,683.9115,684.1982,683.7731,684.1488,700.0
2024-04-02 12:35:00,692.26,692.26,691.63,691.63,1556.0,684.297,684.297,683.6743,683.6743,1556.0
2024-04-02 12:40:00,691.66,692.01,691.66,691.74,500.0,683.7039,684.0499,683.7039,683.783,500.0
2024-04-02 12:45:00,692.07,692.56,690.55,692.56,3701.0,684.1092,684.5936,682.6067,684.5936,3701.0
2024-04-02 12:50:00,692.06,692.06,691.82,691.87,1300.0,684.0993,684.0993,683.8621,683.9115,1300.0
2024-04-02 12:55:00,691.85,692.56,691.85,691.99,910.0,683.8918,684.5936,683.8918,684.0302,910.0
2024-04-02 13:00:00,692.46,692.81,691.53,691.53,700.0,684.4947,684.8407,683.5754,683.5754,700.0
2024-04-02 13:05:00,691.67,692.09,691.67,692.02,500.0,683.7138,684.129,683.7138,684.0598,500.0
2024-04-02 13:10:00,691.53,691.98,691.53,691.63,400.0,683.5754,684.0203,683.5754,683.6743,400.0
2024-04-02 13:15:00,692.12,692.34,689.96,690.13,9554.0,684.1587,684.3761,682.0235,682.1915,9554.0
2024-04-02 13:20:00,690.55,690.55,689.57,690.15,1750.0,682.6067,682.6067,681.638,682.2113,1750.0
2024-04-02 13:25:00,689.84,690.64,689.7,690.14,1200.0,681.9049,682.6957,681.7665,682.2014,1200.0
2024-04-02 13:30:00,690.42,691.17,690.18,691.17,1560.0,682.4782,683.2196,682.241,683.2196,1560.0
2024-04-02 13:35:00,691.16,691.16,689.35,689.35,2752.0,683.2097,683.2097,681.4205,681.4205,2752.0
2024-04-02 13:40:00,689.75,689.78,689.16,689.69,1011.0,681.8159,681.8456,681.2327,681.7566,1011.0
2024-04-02 13:45:00,689.72,690.5,689.2,690.5,2132.0,681.7863,682.5573,681.2722,682.5573,2132.0
2024-04-02 13:50:00,690.99,691.48,690.84,691.31,1194.0,683.0417,683.526,682.8934,683.358,1194.0
2024-04-02 13:55:00,690.5,690.9,690.35,690.53,1055.0,682.5573,682.9527,682.409,682.5869,1055.0
2024-04-02 14:00:00,690.09,690.57,690.08,690.36,700.0,682.152,682.6265,682.1421,682.4189,700.0
2024-04-02 14:05:00,690.28,691.17,689.88,691.17,2179.0,682.3398,683.2196,681.9444,683.2196,2179.0
2024-04-02 14:10:00,691.46,691.87,691.46,691.79,711.0,683.5062,683.9115,683.5062,683.8325,711.0
2024-04-02 14:15:00,691.51,692.28,691.51,692.28,700.0,683.5557,684.3168,683.5557,684.3168,700.0
2024-04-02 14:20:00,692.25,692.34,691.6,691.61,1749.0,684.2872,684.3761,683.6446,683.6545,1749.0
2024-04-02 14:25:00,692.05,692.6,691.51,692.08,1650.0,684.0895,684.6331,683.5557,684.1191,1650.0
2024-04-02 14:30:00,692.08,692.19,692.08,692.19,300.0,684.1191,684.2279,684.1191,684.2279,300.0
2024-04-02 14:35:00,692.13,692.48,691.66,692.4,1257.0,684.1685,684.5145,683.7039,684.4354,1257.0
2024-04-02 14:40:00,692.16,693.39,692.16,693.39,1000.0,684.1982,685.414,684.1982,685.414,1000.0
2024-04-02 14:45:00,693.02,693.17,692.8,692.97,1172.0,685.0483,685.1966,684.8308,684.9989,1172.0
2024-04-02 14:50:00,692.88,692.9,691.61,691.61,1100.0,684.9099,684.9297,683.6545,683.6545,1100.0
2024-04-02 14:55:00,691.54,691.54,691.0,691.24,913.0,683.5853,683.5853,683.0515,683.2888,913.0
2024-04-02 15:00:00,691.38,691.53,691.12,691.53,999.0,683.4272,683.5754,683.1702,683.5754,999.0
2024-04-02 15:05:00,691.85,692.24,691.84,692.04,1783.0,683.8918,684.2773,683.8819,684.0796,1783.0
2024-04-02 15:10:00,692.08,692.08,691.43,691.6,2324.0,684.1191,684.1191,683.4766,683.6446,2324.0
2024-04-02 15:15:00,691.27,691.6,691.11,691.48,1793.0,683.3184,683.6446,683.1603,683.526,1793.0
2024-04-02 15:20:00,691.35,692.55,691.35,692.55,2182.0,683.3975,684.5837,683.3975,684.5837,2182.0
2024-04-02 15:25:00,692.81,693.29,692.71,692.79,3273.0,684.8407,685.3152,684.7419,684.8209,3273.0
2024-04-02 15:30:00,692.67,692.95,692.58,692.75,1952.0,684.7023,684.9791,684.6134,684.7814,1952.0
2024-04-02 15:35:00,692.18,693.19,692.18,692.3,2276.0,684.218,685.2163,684.218,684.3366,2276.0
2024-04-02 15:40:00,692.55,692.55,691.67,692.47,4112.0,684.5837,684.5837,683.7138,684.5046,4112.0
2024-04-02 15:45:00,692.42,692.42,691.37,691.76,2650.0,684.4552,684.4552,683.4173,683.8028,2650.0
2024-04-02 15:50:00,691.52,691.67,690.0,691.43,8882.0,683.5656,683.7138,682.063,683.4766,8882.0
2024-04-02 15:55:00,691.73,692.49,690.89,692.26,21890.0,683.7731,684.5244,682.9428,684.297,21890.0
2024-04-03 09:30:00,692.59,695.85,692.0,695.38,5326.0,684.6232,687.8458,684.04,687.3812,5326.0
2024-04-03 09:35:00,697.78,701.67,697.1,701.67,2261.0,689.7535,693.5988,689.0814,693.5988,2261.0
2024-04-03 09:40:00,701.04,703.27,701.03,701.9,3878.0,692.9761,695.1804,692.9662,693.8262,3878.0
2024-04-03 09:45:00,703.23,703.34,698.81,698.81,2095.0,695.1409,695.2496,690.7717,690.7717,2095.0
2024-04-03 09:50:00,696.46,697.93,696.46,697.66,1100.0,688.4487,689.9018,688.4487,689.6349,1100.0
2024-04-03 09:55:00,698.44,698.44,696.0,696.92,3961.0,690.406,690.406,687.994,688.9034,3961.0
2024-04-03 10:00:00,697.66,703.78,697.66,703.32,7922.0,689.6349,695.6845,689.6349,695.2298,7922.0
2024-04-03 10:05:00,703.92,704.74,700.65,701.34,3641.0,695.8229,696.6335,692.5905,693.2726,3641.0
2024-04-03 10:10:00,702.33,702.44,699.54,700.53,2517.0,694.2512,694.3599,691.4933,692.4719,2517.0
2024-04-03 10:15:00,700.62,701.3,698.36,701.25,4672.0,692.5609,693.2331,690.3269,693.1836,4672.0
2024-04-03 10:20:00,701.68,702.14,701.68,702.05,2615.0,693.6087,694.0634,693.6087,693.9744,2615.0
2024-04-03 10:25:00,701.6,701.95,699.69,699.69,3052.0,693.5296,693.8756,691.6416,691.6416,3052.0
2024-04-03 10:30:00,700.22,700.84,699.81,700.35,1976.0,692.1655,692.7784,691.7602,692.294,1976.0
2024-04-03 10:35:00,700.84,702.3,700.83,701.79,5785.0,692.7784,694.2216,692.7685,693.7174,5785.0
2024-04-03 10:40:00,700.72,701.34,700.0,700.94,1500.0,692.6597,693.2726,691.948,692.8772,1500.0
2024-04-03 10:45:00,700.97,703.45,700.8,703.45,6399.0,692.9069,695.3583,692.7388,695.3583,6399.0
2024-04-03 10:50:00,703.01,704.49,703.01,704.2,3863.0,694.9234,696.3864,694.9234,696.0997,3863.0
2024-04-03 10:55:00,704.19,704.37,703.54,703.55,1247.0,696.0898,696.2677,695.4473,695.4572,1247.0
2024-04-03 11:00:00,703.36,703.36,700.8,700.8,5207.0,695.2694,695.2694,692.7388,692.7388,5207.0
2024-04-03 11:05:00,700.86,700.86,700.0,700.0,800.0,692.7981,692.7981,691.948,691.948,800.0
2024-04-03 11:10:00,700.61,700.88,699.63,700.45,1702.0,692.551,692.8179,691.5823,692.3928,1702.0
2024-04-03 11:15:00,700.45,701.14,699.81,700.0,2959.0,692.3928,693.0749,691.7602,691.948,2959.0
2024-04-03 11:20:00,701.0,701.0,699.6,699.6,2405.0,692.9365,692.9365,691.5526,691.5526,2405.0
2024-04-03 11:25:00,700.36,701.39,700.2,701.17,6947.0,692.3039,693.322,692.1457,693.1046,6947.0
2024-04-03 11:30:00,701.27,702.54,701.27,702.44,3005.0,693.2034,694.4588,693.2034,694.3599,3005.0
2024-04-03 11:35:00,702.44,703.39,702.44,703.38,950.0,694.3599,695.299,694.3599,695.2891,950.0
2024-04-03 11:40:00,703.94,705.42,703.9,705.42,2079.0,695.8427,697.3057,695.8032,697.3057,2079.0
2024-04-03 11:45:00,704.86,704.92,703.54,703.54,1332.0,696.7521,696.8114,695.4473,695.4473,1332.0
2024-04-03 11:50:00,704.14,704.15,702.39,702.39,1804.0,696.0404,696.0503,694.3105,694.3105,1804.0
2024-04-03 11:55:00,701.68,702.25,700.53,700.53,900.0,693.6087,694.1721,692.4719,692.4719,900.0
2024-04-03 12:00:00,699.45,700.57,699.1,699.89,3092.0,691.4043,692.5115,691.0584,691.8393,3092.0
2024-04-03 12:05:00,699.52,701.13,699.52,701.13,1307.0,691.4735,693.065,691.4735,693.065,1307.0
2024-04-03 12:10:00,701.43,701.96,700.84,700.89,1206.0,693.3616,693.8855,692.7784,692.8278,1206.0
2024-04-03 12:15:00,700.2,701.94,700.2,701.94,1503.0,692.1457,693.8657,692.1457,693.8657,1503.0
2024-04-03 12:20:00,702.57,703.25,702.57,703.25,573.0,694.4885,695.1606,694.4885,695.1606,573.0
2024-04-03 12:25:00,702.68,703.4,702.68,703.39,610.0,694.5972,695.3089,694.5972,695.299,610.0
2024-04-03 12:30:00,703.42,704.81,703.41,704.76,2484.0,695.3287,696.7027,695.3188,696.6533,2484.0
2024-04-03 12:35:00,704.81,705.66,701.46,702.3,9011.0,696.7027,697.5429,693.3912,694.2216,9011.0
2024-04-03 12:40:00,702.59,704.95,702.58,704.16,2528.0,694.5082,696.8411,694.4983,696.0602,2528.0
2024-04-03 12:45:00,704.62,705.04,704.25,704.36,1263.0,696.5149,696.93,696.1491,696.2579,1263.0
2024-04-03 12:50:00,704.37,705.85,704.36,705.3,934.0,696.2677,697.7307,696.2579,697.187,934.0
2024-04-03 12:55:00,704.73,704.75,704.35,704.36,700.0,696.6236,696.6434,696.248,696.2579,700.0
2024-04-03 13:00:00,704.75,705.35,704.39,705.35,761.0,696.6434,697.2365,696.2875,697.2365,761.0
2024-04-03 13:05:00,704.58,704.58,703.38,703.38,900.0,696.4753,696.4753,695.2891,695.2891,900.0
2024-04-03 13:10:00,704.68,705.27,704.0,704.61,2760.0,696.5742,697.1574,695.902,696.505,2760.0
2024-04-03 13:15:00,704.63,704.77,704.25,704.76,950.0,696.5248,696.6631,696.1491,696.6533,950.0
2024-04-03 13:20:00,704.37,704.94,704.37,704.94,200.0,696.2677,696.8312,696.2677,696.8312,200.0
2024-04-03 13:25:00,704.94,706.17,704.94,705.15,1300.0,696.8312,698.047,696.8312,697.0388,1300.0
2024-04-03 13:30:00,705.44,705.53,705.44,705.52,200.0,697.3254,697.4144,697.3254,697.4045,200.0
2024-04-03 13:35:00,706.13,706.24,705.94,705.94,1487.0,698.0075,698.1162,697.8197,697.8197,1487.0
2024-04-03 13:40:00,705.67,706.23,705.67,706.22,631.0,697.5528,698.1064,697.5528,698.0965,631.0
2024-04-03 13:45:00,706.03,706.74,706.03,706.74,879.0,697.9087,698.6105,697.9087,698.6105,879.0
2024-04-03 13:50:00,706.96,707.91,706.96,707.72,2525.0,698.828,699.767,698.828,699.5792,2525.0
2024-04-03 13:55:00,707.91,707.93,707.43,707.43,732.0,699.767,699.7868,699.2925,699.2925,732.0
2024-04-03 14:00:00,707.26,707.26,707.26,707.26,100.0,699.1245,699.1245,699.1245,699.1245,100.0
2024-04-03 14:05:00,708.08,709.68,708.08,709.6,858.0,699.9351,701.5167,699.9351,701.4376,858.0
2024-04-03 14:10:00,708.77,708.89,708.36,708.36,800.0,700.6171,700.7358,700.2118,700.2118,800.0
2024-04-03 14:15:00,708.62,708.62,707.85,707.85,598.0,700.4689,700.4689,699.7077,699.7077,598.0
2024-04-03 14:20:00,708.1,708.31,707.82,708.31,500.0,699.9548,700.1624,699.6781,700.1624,500.0
2024-04-03 14:25:00,708.52,708.52,708.11,708.25,1000.0,700.37,700.37,699.9647,700.1031,1000.0
2024-04-03 14:30:00,707.9,707.9,707.36,707.36,1198.0,699.7571,699.7571,699.2234,699.2234,1198.0
2024-04-03 14:35:00,707.57,707.65,707.57,707.64,200.0,699.4309,699.51,699.4309,699.5001,200.0
2024-04-03 14:40:00,708.23,708.24,708.14,708.14,1310.0,700.0833,700.0932,699.9944,699.9944,1310.0
2024-04-03 14:45:00,708.39,708.39,708.21,708.36,1300.0,700.2415,700.2415,700.0636,700.2118,1300.0
2024-04-03 14:50:00,708.62,708.62,706.51,707.35,1313.0,700.4689,700.4689,698.3831,699.2135,1313.0
2024-04-03 14:55:00,707.51,707.65,706.89,706.89,1300.0,699.3716,699.51,698.7588,698.7588,1300.0
2024-04-03 15:00:00,706.77,706.77,705.92,705.92,588.0,698.6401,698.6401,697.7999,697.7999,588.0
2024-04-03 15:05:00,706.74,706.74,705.92,705.93,1203.0,698.6105,698.6105,697.7999,697.8098,1203.0
2024-04-03 15:10:00,705.61,705.71,703.39,703.39,2263.0,697.4935,697.5923,695.299,695.299,2263.0
2024-04-03 15:15:00,702.47,703.78,701.45,703.77,1800.0,694.3896,695.6845,693.3813,695.6746,1800.0
2024-04-03 15:20:00,703.24,703.78,701.7,703.36,5402.0,695.1507,695.6845,693.6285,695.2694,5402.0
2024-04-03 15:25:00,702.49,703.26,702.39,703.06,1496.0,694.4094,695.1705,694.3105,694.9728,1496.0
2024-04-03 15:30:00,703.32,704.1,703.31,703.93,900.0,695.2298,696.0009,695.2199,695.8328,900.0
2024-04-03 15:35:00,704.59,705.67,704.49,705.4,4303.0,696.4852,697.5528,696.3864,697.2859,4303.0
2024-04-03 15:40:00,705.47,706.09,705.46,706.09,305.0,697.3551,697.968,697.3452,697.968,305.0
2024-04-03 15:45:00,706.01,707.05,706.01,707.05,3045.0,697.8889,698.9169,697.8889,698.9169,3045.0
2024-04-03 15:50:00,706.51,707.86,706.01,707.79,4784.0,698.3831,699.7176,697.8889,699.6484,4784.0
2024-04-03 15:55:00,707.12,707.81,706.12,706.81,16318.0,698.9861,699.6682,697.9976,698.6797,16318.0
2024-04-04 09:30:00,714.95,717.5,714.95,717.5,5625.0,706.726,709.2467,706.726,709.2467,5625.0
2024-04-04 09:35:00,715.56,716.31,714.46,714.63,1000.0,707.329,708.0704,706.2417,706.4097,1000.0
2024-04-04 09:40:00,714.53,714.6,713.45,713.84,600.0,706.3109,706.3801,705.2433,705.6288,600.0
2024-04-04 09:45:00,713.58,714.73,713.58,714.51,902.0,705.3718,706.5086,705.3718,706.2911,902.0
2024-04-04 09:50:00,714.8,714.8,712.06,713.33,4507.0,706.5778,706.5778,703.8693,705.1247,4507.0
2024-04-04 09:55:00,712.38,712.38,711.37,711.37,300.0,704.1856,704.1856,703.1872,703.1872,300.0
2024-04-04 10:00:00,712.41,713.31,712.17,713.31,500.0,704.2153,705.1049,703.978,705.1049,500.0
2024-04-04 10:05:00,714.37,714.37,714.05,714.26,498.0,706.1527,706.1527,705.8364,706.044,498.0
2024-04-04 10:10:00,714.11,714.44,713.3,714.44,711.0,705.8957,706.2219,705.095,706.2219,711.0
2024-04-04 10:15:00,714.16,714.6,714.16,714.57,1391.0,705.9451,706.3801,705.9451,706.3504,1391.0
2024-04-04 10:20:00,715.1,715.1,714.05,714.27,450.0,706.8743,706.8743,705.8364,706.0539,450.0
2024-04-04 10:25:00,714.07,715.83,713.81,715.83,713.0,705.8562,707.5959,705.5992,707.5959,713.0
2024-04-04 10:30:00,715.9,716.21,714.48,714.57,4206.0,707.6651,707.9716,706.2615,706.3504,4206.0
2024-04-04 10:35:00,715.17,716.1,715.17,716.1,200.0,706.9435,707.8628,706.9435,707.8628,200.0
2024-04-04 10:40:00,716.57,716.94,716.18,716.33,1029.0,708.3274,708.6932,707.9419,708.0902,1029.0
2024-04-04 10:45:00,716.29,716.29,716.16,716.17,300.0,708.0506,708.0506,707.9221,707.932,300.0
2024-04-04 10:50:00,714.87,715.08,714.87,715.08,310.0,706.647,706.8546,706.647,706.8546,310.0
2024-04-04 10:55:00,714.0,714.75,713.64,714.02,1080.0,705.787,706.5283,705.4311,705.8067,1080.0
2024-04-04 11:00:00,712.45,712.45,712.26,712.26,200.0,704.2548,704.2548,704.067,704.067,200.0
2024-04-04 11:05:00,711.52,711.53,711.12,711.12,821.0,703.3355,703.3454,702.9401,702.9401,821.0
2024-04-04 11:10:00,710.08,710.08,710.07,710.08,100.0,701.9121,701.9121,701.9022,701.9121,100.0
2024-04-04 11:15:00,710.88,710.89,710.26,710.26,200.0,702.7029,702.7127,702.09,702.09,200.0
2024-04-04 11:20:00,710.35,711.03,710.34,710.59,500.0,702.179,702.8511,702.1691,702.4162,500.0
2024-04-04 11:25:00,710.57,711.1,709.93,709.94,3933.0,702.3964,702.9203,701.7638,701.7737,3933.0
2024-04-04 11:30:00,710.23,710.65,710.23,710.65,500.0,702.0603,702.4755,702.0603,702.4755,500.0
2024-04-04 11:35:00,710.5,710.52,709.82,709.82,1252.0,702.3272,702.347,701.6551,701.6551,1252.0
2024-04-04 11:40:00,709.97,710.72,709.54,710.64,1400.0,701.8033,702.5447,701.3783,702.4656,1400.0
2024-04-04 11:45:00,710.78,711.55,710.78,711.55,608.0,702.604,703.3652,702.604,703.3652,608.0
2024-04-04 11:50:00,712.0,713.31,711.99,712.88,800.0,703.81,705.1049,703.8001,704.6799,800.0
2024-04-04 11:55:00,712.96,713.36,712.89,713.33,961.0,704.7589,705.1543,704.6897,705.1247,961.0
2024-04-04 12:00:00,713.26,713.26,712.87,712.87,623.0,705.0555,705.0555,704.67,704.67,623.0
2024-04-04 12:05:00,713.62,713.66,713.62,713.66,200.0,705.4113,705.4509,705.4113,705.4509,200.0
2024-04-04 12:10:00,713.41,713.44,712.33,712.78,2522.0,705.2038,705.2334,704.1362,704.581,2522.0
2024-04-04 12:15:00,712.23,712.35,712.01,712.01,1020.0,704.0373,704.156,703.8199,703.8199,1020.0
2024-04-04 12:20:00,711.99,712.75,711.92,712.56,1940.0,703.8001,704.5514,703.7309,704.3635,1940.0
2024-04-04 12:25:00,712.86,712.86,712.86,712.86,100.0,704.6601,704.6601,704.6601,704.6601,100.0
2024-04-04 12:30:00,712.36,712.66,712.32,712.4,700.0,704.1658,704.4624,704.1263,704.2054,700.0
2024-04-04 12:35:00,712.47,712.75,712.46,712.56,1000.0,704.2746,704.5514,704.2647,704.3635,1000.0
2024-04-04 12:40:00,712.33,712.8,712.33,712.8,249.0,704.1362,704.6008,704.1362,704.6008,249.0
2024-04-04 12:45:00,712.48,712.6,712.09,712.6,1900.0,704.2845,704.4031,703.8989,704.4031,1900.0
2024-04-04 12:50:00,712.66,713.05,712.6,713.05,500.0,704.4624,704.8479,704.4031,704.8479,500.0
2024-04-04 12:55:00,712.35,712.96,712.35,712.96,1308.0,704.156,704.7589,704.156,704.7589,1308.0
2024-04-04 13:00:00,713.12,713.12,712.7,712.7,400.0,704.9171,704.9171,704.5019,704.5019,400.0
2024-04-04 13:05:00,711.88,713.07,711.88,712.55,3914.0,703.6914,704.8677,703.6914,704.3537,3914.0
2024-04-04 13:10:00,712.54,714.15,712.53,714.1,2630.0,704.3438,705.9352,704.3339,705.8858,2630.0
2024-04-04 13:15:00,714.08,714.08,713.5,713.89,632.0,705.8661,705.8661,705.2927,705.6782,632.0
2024-04-04 13:20:00,713.51,713.8,713.51,713.51,390.0,705.3026,705.5893,705.3026,705.3026,390.0
2024-04-04 13:25:00,713.41,713.47,713.41,713.47,403.0,705.2038,705.2631,705.2038,705.2631,403.0
2024-04-04 13:30:00,713.17,713.17,712.73,712.73,601.0,704.9665,704.9665,704.5316,704.5316,601.0
2024-04-04 13:35:00,712.8,713.13,712.52,712.72,1348.0,704.6008,704.927,704.324,704.5217,1348.0
2024-04-04 13:40:00,712.9,712.9,712.34,712.43,620.0,704.6996,704.6996,704.1461,704.235,620.0
2024-04-04 13:45:00,712.55,712.55,711.78,712.45,748.0,704.3537,704.3537,703.5925,704.2548,748.0
2024-04-04 13:50:00,712.45,712.45,712.45,712.45,0.0,704.2548,704.2548,704.2548,704.2548,0.0
2024-04-04 13:55:00,712.63,712.63,711.45,711.45,900.0,704.4327,704.4327,703.2663,703.2663,900.0
2024-04-04 14:00:00,711.09,711.09,710.77,710.77,300.0,702.9104,702.9104,702.5941,702.5941,300.0
2024-04-04 14:05:00,710.28,710.29,708.49,708.5,2769.0,702.1098,702.1196,700.3404,700.3502,2769.0
2024-04-04 14:10:00,708.12,708.27,707.64,707.9,1087.0,699.9746,700.1229,699.5001,699.7571,1087.0
2024-04-04 14:15:00,707.04,707.04,705.45,705.62,700.0,698.907,698.907,697.3353,697.5034,700.0
2024-04-04 14:20:00,705.36,706.15,705.36,706.0,390.0,697.2464,698.0273,697.2464,697.879,390.0
2024-04-04 14:25:00,705.62,705.62,703.47,703.47,400.0,697.5034,697.5034,695.3781,695.3781,400.0
2024-04-04 14:30:00,702.83,702.83,700.82,700.82,400.0,694.7455,694.7455,692.7586,692.7586,400.0
2024-04-04 14:35:00,700.57,702.37,700.46,701.72,2914.0,692.5115,694.2908,692.4027,693.6482,2914.0
2024-04-04 14:40:00,702.08,702.08,698.63,698.63,477.0,694.0041,694.0041,690.5938,690.5938,477.0
2024-04-04 14:45:00,698.59,700.07,698.58,699.75,1300.0,690.5542,692.0172,690.5443,691.7009,1300.0
2024-04-04 14:50:00,699.38,700.13,698.83,698.83,800.0,691.3351,692.0765,690.7915,690.7915,800.0
2024-04-04 14:55:00,698.21,698.21,697.0,697.0,425.0,690.1786,690.1786,688.9825,688.9825,425.0
2024-04-04 15:00:00,696.33,696.64,695.0,696.23,1548.0,688.3202,688.6267,687.0055,688.2214,1548.0
2024-04-04 15:05:00,696.37,698.16,696.36,697.68,1700.0,688.3598,690.1292,688.3499,689.6547,1700.0
2024-04-04 15:10:00,697.05,698.24,696.63,698.24,1000.0,689.0319,690.2083,688.6168,690.2083,1000.0
2024-04-04 15:15:00,697.62,697.79,696.1,696.58,1811.0,689.5954,689.7634,688.0929,688.5674,1811.0
2024-04-04 15:20:00,697.52,697.52,697.07,697.47,800.0,689.4965,689.4965,689.0517,689.4471,800.0
2024-04-04 15:25:00,697.18,697.18,694.64,694.64,1829.0,689.1605,689.1605,686.6497,686.6497,1829.0
2024-04-04 15:30:00,694.04,695.46,694.04,695.14,4723.0,686.0566,687.4602,686.0566,687.1439,4723.0
2024-04-04 15:35:00,695.02,695.02,692.87,692.99,5103.0,687.0253,687.0253,684.9,685.0186,5103.0
2024-04-04 15:40:00,693.34,693.57,692.18,693.57,5499.0,685.3646,685.592,684.218,685.592,5499.0
2024-04-04 15:45:00,693.6,695.57,693.47,695.57,5268.0,685.6216,687.569,685.4931,687.569,5268.0
2024-04-04 15:50:00,697.26,697.26,693.84,695.78,5236.0,689.2395,689.2395,685.8589,687.7766,5236.0
2024-04-04 15:55:00,695.37,695.62,693.14,694.29,9279.0,687.3713,687.6184,685.1669,686.3037,9279.0
2024-04-05 09:30:00,695.77,700.79,695.02,695.02,6347.0,687.7667,692.7289,687.0253,687.0253,6347.0
2024-04-05 09:35:00,697.5,698.59,697.5,698.54,500.0,689.4768,690.5542,689.4768,690.5048,500.0
2024-04-05 09:40:00,700.59,702.98,699.64,702.66,3600.0,692.5312,694.8937,691.5922,694.5774,3600.0
2024-04-05 09:45:00,702.98,704.76,702.91,703.38,1543.0,694.8937,696.6533,694.8245,695.2891,1543.0
2024-04-05 09:50:00,702.58,705.88,701.92,704.79,2100.0,694.4983,697.7604,693.8459,696.6829,2100.0
2024-04-05 09:55:00,705.22,705.47,703.45,703.76,2414.0,697.108,697.3551,695.3583,695.6648,2414.0
2024-04-05 10:00:00,704.03,704.03,702.55,703.43,1870.0,695.9317,695.9317,694.4687,695.3386,1870.0
2024-04-05 10:05:00,702.91,704.13,701.23,701.23,2001.0,694.8245,696.0305,693.1639,693.1639,2001.0
2024-04-05 10:10:00,701.9,702.63,701.53,702.58,900.0,693.8262,694.5478,693.4604,694.4983,900.0
2024-04-05 10:15:00,702.63,702.63,701.02,701.02,920.0,694.5478,694.5478,692.9563,692.9563,920.0
2024-04-05 10:20:00,701.83,702.02,701.24,702.0,700.0,693.757,693.9448,693.1737,693.925,700.0
2024-04-05 10:25:00,702.38,702.38,701.11,701.76,948.0,694.3006,694.3006,693.0452,693.6878,948.0
2024-04-05 10:30:00,702.11,704.1,702.1,703.45,1000.0,694.0337,696.0009,694.0239,695.3583,1000.0
2024-04-05 10:35:00,703.33,703.5,702.27,702.27,878.0,695.2397,695.4078,694.1919,694.1919,878.0
2024-04-05 10:40:00,702.75,704.07,702.75,704.07,1215.0,694.6664,695.9712,694.6664,695.9712,1215.0
2024-04-05 10:45:00,703.39,704.99,703.39,704.42,1498.0,695.299,696.8806,695.299,696.3172,1498.0
2024-04-05 10:50:00,705.0,706.48,704.97,706.38,5906.0,696.8905,698.3535,696.8608,698.2546,5906.0
2024-04-05 10:55:00,706.79,708.23,706.79,707.27,900.0,698.6599,700.0833,698.6599,699.1344,900.0
2024-04-05 11:00:00,707.46,707.73,705.97,705.97,600.0,699.3222,699.5891,697.8493,697.8493,600.0
2024-04-05 11:05:00,705.31,705.32,705.3,705.31,400.0,697.1969,697.2068,697.187,697.1969,400.0
2024-04-05 11:10:00,705.06,705.06,704.46,704.46,300.0,696.9498,696.9498,696.3567,696.3567,300.0
2024-04-05 11:15:00,703.59,704.28,703.59,704.22,700.0,695.4967,696.1788,695.4967,696.1195,700.0
2024-04-05 11:20:00,703.39,703.39,703.39,703.39,100.0,695.299,695.299,695.299,695.299,100.0
2024-04-05 11:25:00,705.07,706.26,705.07,706.26,400.0,696.9597,698.136,696.9597,698.136,400.0
2024-04-05 11:30:00,706.17,706.9,706.1,706.41,915.0,698.047,698.7686,697.9778,698.2843,915.0
2024-04-05 11:35:00,705.85,706.98,705.85,706.98,426.0,697.7307,698.8477,697.7307,698.8477,426.0
2024-04-05 11:40:00,706.89,707.67,706.89,707.67,445.0,698.7588,699.5298,698.7588,699.5298,445.0
2024-04-05 11:45:00,707.67,708.45,707.52,707.52,595.0,699.5298,700.3008,699.3815,699.3815,595.0
2024-04-05 11:50:00,707.58,707.58,707.57,707.58,200.0,699.4408,699.4408,699.4309,699.4408,200.0
2024-04-05 11:55:00,708.72,709.34,708.16,708.81,1502.0,700.5677,701.1806,700.0142,700.6567,1502.0
2024-04-05 12:00:00,709.48,709.48,708.63,708.63,911.0,701.319,701.319,700.4787,700.4787,911.0
2024-04-05 12:05:00,708.64,708.72,708.64,708.72,244.0,700.4886,700.5677,700.4886,700.5677,244.0
2024-04-05 12:10:00,708.22,708.96,708.22,708.85,800.0,700.0735,700.8049,700.0735,700.6962,800.0
2024-04-05 12:15:00,708.55,708.55,708.55,708.55,100.0,700.3997,700.3997,700.3997,700.3997,100.0
2024-04-05 12:20:00,708.76,710.14,708.26,710.14,2943.0,700.6072,701.9714,700.113,701.9714,2943.0
2024-04-05 12:25:00,709.27,709.27,709.27,709.27,100.0,701.1114,701.1114,701.1114,701.1114,100.0
2024-04-05 12:30:00,708.88,708.88,708.36,708.37,200.0,700.7259,700.7259,700.2118,700.2217,200.0
2024-04-05 12:35:00,708.49,709.3,708.49,709.3,300.0,700.3404,701.141,700.3404,701.141,300.0
2024-04-05 12:40:00,709.14,709.14,708.76,708.76,200.0,700.9829,700.9829,700.6072,700.6072,200.0
2024-04-05 12:45:00,708.76,708.76,708.76,708.76,0.0,700.6072,700.6072,700.6072,700.6072,0.0
2024-04-05 12:50:00,708.56,708.57,708.56,708.56,100.0,700.4095,700.4194,700.4095,700.4095,100.0
2024-04-05 12:55:00,709.33,709.89,709.33,709.89,600.0,701.1707,701.7243,701.1707,701.7243,600.0
2024-04-05 13:00:00,709.44,709.44,708.81,708.81,700.0,701.2794,701.2794,700.6567,700.6567,700.0
2024-04-05 13:05:00,708.3,708.48,707.67,707.83,2949.0,700.1525,700.3305,699.5298,699.6879,2949.0
2024-04-05 13:10:00,707.28,707.3,707.28,707.3,200.0,699.1443,699.164,699.1443,699.164,200.0
2024-04-05 13:15:00,707.3,707.3,707.3,707.3,0.0,699.164,699.164,699.164,699.164,0.0
2024-04-05 13:20:00,707.36,708.63,707.36,708.26,1400.0,699.2234,700.4787,699.2234,700.113,1400.0
2024-04-05 13:25:00,708.26,708.26,708.26,708.26,0.0,700.113,700.113,700.113,700.113,0.0
2024-04-05 13:30:00,707.85,707.85,707.85,707.85,100.0,699.7077,699.7077,699.7077,699.7077,100.0
2024-04-05 13:35:00,708.25,708.25,707.34,707.83,900.0,700.1031,700.1031,699.2036,699.6879,900.0
2024-04-05 13:40:00,706.92,706.92,706.58,706.58,700.0,698.7884,698.7884,698.4523,698.4523,700.0
2024-04-05 13:45:00,705.77,705.77,705.55,705.56,400.0,697.6516,697.6516,697.4342,697.4441,400.0
2024-04-05 13:50:00,706.04,706.04,705.28,705.29,331.0,697.9185,697.9185,697.1673,697.1772,331.0
2024-04-05 13:55:00,705.29,705.29,703.96,705.22,3050.0,697.1772,697.1772,695.8625,697.108,3050.0
2024-04-05 14:00:00,704.63,705.5,704.63,705.5,1245.0,696.5248,697.3847,696.5248,697.3847,1245.0
2024-04-05 14:05:00,706.01,708.36,706.01,708.36,800.0,697.8889,700.2118,697.8889,700.2118,800.0
2024-04-05 14:10:00,707.26,707.26,707.14,707.19,300.0,699.1245,699.1245,699.0059,699.0553,300.0
2024-04-05 14:15:00,706.85,707.69,706.85,707.69,400.0,698.7192,699.5496,698.7192,699.5496,400.0
2024-04-05 14:20:00,708.06,708.78,707.86,707.88,1401.0,699.9153,700.627,699.7176,699.7374,1401.0
2024-04-05 14:25:00,706.41,707.76,706.41,706.94,2800.0,698.2843,699.6188,698.2843,698.8082,2800.0
2024-04-05 14:30:00,706.82,707.15,706.82,707.15,1382.0,698.6896,699.0158,698.6896,699.0158,1382.0
2024-04-05 14:35:00,707.47,707.83,707.32,707.32,500.0,699.3321,699.6879,699.1838,699.1838,500.0
2024-04-05 14:40:00,706.29,707.14,706.29,706.96,798.0,698.1657,699.0059,698.1657,698.828,798.0
2024-04-05 14:45:00,706.96,706.96,706.96,706.96,0.0,698.828,698.828,698.828,698.828,0.0
2024-04-05 14:50:00,707.18,707.19,706.49,706.5,1099.0,699.0454,699.0553,698.3634,698.3732,1099.0
2024-04-05 14:55:00,706.28,706.8,706.12,706.58,1104.0,698.1558,698.6698,697.9976,698.4523,1104.0
2024-04-05 15:00:00,707.65,707.66,707.65,707.66,200.0,699.51,699.5199,699.51,699.5199,200.0
2024-04-05 15:05:00,707.71,708.32,706.91,706.91,700.0,699.5693,700.1723,698.7785,698.7785,700.0
2024-04-05 15:10:00,707.2,707.53,706.71,707.53,1047.0,699.0652,699.3914,698.5808,699.3914,1047.0
2024-04-05 15:15:00,707.48,707.48,706.88,707.22,606.0,699.342,699.342,698.7489,699.085,606.0
2024-04-05 15:20:00,707.56,707.57,707.21,707.21,400.0,699.4211,699.4309,699.0751,699.0751,400.0
2024-04-05 15:25:00,707.72,707.94,707.25,707.54,1625.0,699.5792,699.7967,699.1146,699.4013,1625.0
2024-04-05 15:30:00,708.03,709.14,707.13,708.8,1899.0,699.8856,700.9829,698.996,700.6468,1899.0
2024-04-05 15:35:00,709.11,709.11,707.42,707.42,1180.0,700.9532,700.9532,699.2827,699.2827,1180.0
2024-04-05 15:40:00,707.85,707.85,707.38,707.42,1903.0,699.7077,699.7077,699.2431,699.2827,1903.0
2024-04-05 15:45:00,707.73,708.49,707.73,707.8,903.0,699.5891,700.3404,699.5891,699.6583,903.0
2024-04-05 15:50:00,708.13,708.8,707.97,708.73,4982.0,699.9845,700.6468,699.8263,700.5776,4982.0
2024-04-05 15:55:00,708.38,708.75,706.82,707.15,6377.0,700.2316,700.5974,698.6896,699.0158,6377.0
2024-04-08 09:30:00,709.55,715.04,709.55,714.68,4090.0,701.3882,706.815,701.3882,706.4592,4090.0
2024-04-08 09:35:00,709.93,710.52,709.58,710.52,450.0,701.7638,702.347,701.4178,702.347,450.0
2024-04-08 09:40:00,709.64,711.02,709.54,710.7,694.0,701.4771,702.8413,701.3783,702.5249,694.0
2024-04-08 09:45:00,710.4,711.13,708.0,708.0,839.0,702.2284,702.95,699.856,699.856,839.0
2024-04-08 09:50:00,707.74,708.4,706.62,706.62,2219.0,699.599,700.2514,698.4919,698.4919,2219.0
2024-04-08 09:55:00,707.78,707.78,705.85,706.09,1005.0,699.6385,699.6385,697.7307,697.968,1005.0
2024-04-08 10:00:00,707.07,707.08,703.33,703.33,2697.0,698.9367,698.9466,695.2397,695.2397,2697.0
2024-04-08 10:05:00,705.26,706.08,705.07,706.08,604.0,697.1475,697.9581,696.9597,697.9581,604.0
2024-04-08 10:10:00,704.48,704.68,703.84,704.13,2615.0,696.3765,696.5742,695.7438,696.0305,2615.0
2024-04-08 10:15:00,706.15,706.15,705.11,705.58,793.0,698.0273,698.0273,696.9992,697.4638,793.0
2024-04-08 10:20:00,705.77,706.95,705.77,706.25,500.0,697.6516,698.8181,697.6516,698.1261,500.0
2024-04-08 10:25:00,706.88,708.26,706.12,708.1,880.0,698.7489,700.113,697.9976,699.9548,880.0
2024-04-08 10:30:00,708.42,708.42,708.03,708.03,200.0,700.2712,700.2712,699.8856,699.8856,200.0
2024-04-08 10:35:00,708.18,708.65,707.5,708.0,2700.0,700.0339,700.4985,699.3617,699.856,2700.0
2024-04-08 10:40:00,707.0,707.64,706.94,706.94,1400.0,698.8675,699.5001,698.8082,698.8082,1400.0
2024-04-08 10:45:00,706.94,707.97,706.94,707.16,1284.0,698.8082,699.8263,698.8082,699.0257,1284.0
2024-04-08 10:50:00,707.3,707.61,707.01,707.51,1372.0,699.164,699.4705,698.8774,699.3716,1372.0
2024-04-08 10:55:00,707.5,707.85,707.02,707.14,1375.0,699.3617,699.7077,698.8873,699.0059,1375.0
2024-04-08 11:00:00,707.07,707.23,706.4,706.4,1261.0,698.9367,699.0948,698.2744,698.2744,1261.0
2024-04-08 11:05:00,707.1,707.1,706.19,706.19,835.0,698.9663,698.9663,698.0668,698.0668,835.0
2024-04-08 11:10:00,707.2,707.33,706.87,706.88,1600.0,699.0652,699.1937,698.739,698.7489,1600.0
2024-04-08 11:15:00,707.93,708.49,707.47,707.53,1148.0,699.7868,700.3404,699.3321,699.3914,1148.0
2024-04-08 11:20:00,707.76,708.46,707.18,708.46,640.0,699.6188,700.3107,699.0454,700.3107,640.0
2024-04-08 11:25:00,707.51,707.96,707.51,707.96,300.0,699.3716,699.8165,699.3716,699.8165,300.0
2024-04-08 11:30:00,707.89,707.89,707.89,707.89,100.0,699.7473,699.7473,699.7473,699.7473,100.0
2024-04-08 11:35:00,707.41,707.41,707.02,707.24,900.0,699.2728,699.2728,698.8873,699.1047,900.0
2024-04-08 11:40:00,707.89,707.89,706.69,707.23,1274.0,699.7473,699.7473,698.5611,699.0948,1274.0
2024-04-08 11:45:00,707.9,707.9,707.9,707.9,200.0,699.7571,699.7571,699.7571,699.7571,200.0
2024-04-08 11:50:00,707.9,707.9,707.9,707.9,0.0,699.7571,699.7571,699.7571,699.7571,0.0
2024-04-08 11:55:00,707.45,707.66,707.19,707.2,1029.0,699.3123,699.5199,699.0553,699.0652,1029.0
2024-04-08 12:00:00,707.67,707.98,707.59,707.6,300.0,699.5298,699.8362,699.4507,699.4606,300.0
2024-04-08 12:05:00,707.3,708.13,707.29,707.85,500.0,699.164,699.9845,699.1542,699.7077,500.0
2024-04-08 12:10:00,707.52,707.52,706.73,706.74,1300.0,699.3815,699.3815,698.6006,698.6105,1300.0
2024-04-08 12:15:00,707.05,708.03,707.05,708.03,300.0,698.9169,699.8856,698.9169,699.8856,300.0
2024-04-08 12:20:00,708.02,708.02,706.67,706.67,1495.0,699.8758,699.8758,698.5413,698.5413,1495.0
2024-04-08 12:25:00,706.67,708.31,706.67,708.31,1100.0,698.5413,700.1624,698.5413,700.1624,1100.0
2024-04-08 12:30:00,708.46,708.46,708.45,708.45,300.0,700.3107,700.3107,700.3008,700.3008,300.0
2024-04-08 12:35:00,708.64,708.65,708.61,708.61,1651.0,700.4886,700.4985,700.459,700.459,1651.0
2024-04-08 12:40:00,708.35,708.77,708.34,708.77,1000.0,700.202,700.6171,700.1921,700.6171,1000.0
2024-04-08 12:45:00,708.64,708.64,708.21,708.21,201.0,700.4886,700.4886,700.0636,700.0636,201.0
2024-04-08 12:50:00,708.85,709.19,708.45,709.18,800.0,700.6962,701.0323,700.3008,701.0224,800.0
2024-04-08 12:55:00,709.54,709.93,709.54,709.93,400.0,701.3783,701.7638,701.3783,701.7638,400.0
2024-04-08 13:00:00,709.91,709.91,709.68,709.68,468.0,701.744,701.744,701.5167,701.5167,468.0
2024-04-08 13:05:00,709.39,709.7,709.01,709.25,2100.0,701.23,701.5364,700.8544,701.0916,2100.0
2024-04-08 13:10:00,708.78,709.2,708.78,709.2,802.0,700.627,701.0422,700.627,701.0422,802.0
2024-04-08 13:15:00,708.92,708.95,708.68,708.71,800.0,700.7654,700.7951,700.5282,700.5578,800.0
2024-04-08 13:20:00,709.76,709.89,708.84,708.84,532.0,701.5957,701.7243,700.6863,700.6863,532.0
2024-04-08 13:25:00,709.08,709.66,708.99,709.31,1100.0,700.9236,701.4969,700.8346,701.1509,1100.0
2024-04-08 13:30:00,709.42,709.43,709.42,709.43,300.0,701.2597,701.2695,701.2597,701.2695,300.0
2024-04-08 13:35:00,709.18,709.44,709.03,709.44,608.0,701.0224,701.2794,700.8741,701.2794,608.0
2024-04-08 13:40:00,709.44,709.44,709.44,709.44,0.0,701.2794,701.2794,701.2794,701.2794,0.0
2024-04-08 13:45:00,708.9,709.1,708.53,708.53,1200.0,700.7456,700.9433,700.3799,700.3799,1200.0
2024-04-08 13:50:00,709.13,709.98,709.13,709.94,1200.0,700.973,701.8132,700.973,701.7737,1200.0
2024-04-08 13:55:00,710.21,710.45,710.21,710.23,624.0,702.0406,702.2778,702.0406,702.0603,624.0
2024-04-08 14:00:00,709.23,709.23,709.23,709.23,100.0,701.0718,701.0718,701.0718,701.0718,100.0
2024-04-08 14:05:00,709.23,709.23,709.23,709.23,0.0,701.0718,701.0718,701.0718,701.0718,0.0
2024-04-08 14:10:00,709.24,709.43,708.92,709.02,1031.0,701.0817,701.2695,700.7654,700.8643,1031.0
2024-04-08 14:15:00,708.94,709.08,708.94,709.0,1600.0,700.7852,700.9236,700.7852,700.8445,1600.0
2024-04-08 14:20:00,709.01,709.42,708.88,708.88,751.0,700.8544,701.2597,700.7259,700.7259,751.0
2024-04-08 14:25:00,709.12,709.56,709.12,709.56,225.0,700.9631,701.398,700.9631,701.398,225.0
2024-04-08 14:30:00,708.56,708.56,708.56,708.56,100.0,700.4095,700.4095,700.4095,700.4095,100.0
2024-04-08 14:35:00,708.39,708.39,708.25,708.25,300.0,700.2415,700.2415,700.1031,700.1031,300.0
2024-04-08 14:40:00,708.25,708.25,708.25,708.25,0.0,700.1031,700.1031,700.1031,700.1031,0.0
2024-04-08 14:45:00,708.33,708.33,708.33,708.33,202.0,700.1822,700.1822,700.1822,700.1822,202.0
2024-04-08 14:50:00,708.33,708.59,708.28,708.38,900.0,700.1822,700.4392,700.1328,700.2316,900.0
2024-04-08 14:55:00,708.32,708.32,708.32,708.32,100.0,700.1723,700.1723,700.1723,700.1723,100.0
2024-04-08 15:00:00,708.95,709.05,708.95,708.95,406.0,700.7951,700.8939,700.7951,700.7951,406.0
2024-04-08 15:05:00,708.64,708.64,708.34,708.34,300.0,700.4886,700.4886,700.1921,700.1921,300.0
2024-04-08 15:10:00,708.34,708.34,708.34,708.34,0.0,700.1921,700.1921,700.1921,700.1921,0.0
2024-04-08 15:15:00,708.34,708.34,708.34,708.34,0.0,700.1921,700.1921,700.1921,700.1921,0.0
2024-04-08 15:20:00,709.46,709.92,709.46,709.8,3644.0,701.2992,701.7539,701.2992,701.6353,3644.0
2024-04-08 15:25:00,709.88,709.91,709.36,709.72,1823.0,701.7144,701.744,701.2003,701.5562,1823.0
2024-04-08 15:30:00,709.87,710.21,709.86,710.07,1400.0,701.7045,702.0406,701.6946,701.9022,1400.0
2024-04-08 15:35:00,709.9,710.07,708.55,708.89,3151.0,701.7341,701.9022,700.3997,700.7358,3151.0
2024-04-08 15:40:00,708.29,708.29,707.15,707.54,800.0,700.1427,700.1427,699.0158,699.4013,800.0
2024-04-08 15:45:00,707.76,707.76,706.87,706.87,800.0,699.6188,699.6188,698.739,698.739,800.0
2024-04-08 15:50:00,707.4,707.51,706.56,706.56,900.0,699.2629,699.3716,698.4326,698.4326,900.0
2024-04-08 15:55:00,706.65,706.72,702.62,703.58,29730.0,698.5215,698.5907,694.5379,695.4868,29730.0
2024-04-09 09:30:00,705.07,708.38,702.93,706.13,5943.0,696.9597,700.2316,694.8443,698.0075,5943.0
2024-04-09 09:35:00,703.82,704.9,701.0,702.48,2028.0,695.7241,696.7916,692.9365,694.3995,2028.0
2024-04-09 09:40:00,701.42,701.42,700.23,700.23,1530.0,693.3517,693.3517,692.1754,692.1754,1530.0
2024-04-09 09:45:00,701.03,701.03,697.7,697.7,1318.0,692.9662,692.9662,689.6745,689.6745,1318.0
2024-04-09 09:50:00,697.81,698.04,696.59,696.59,848.0,689.7832,690.0106,688.5772,688.5772,848.0
2024-04-09 09:55:00,695.88,696.42,695.11,695.6,6605.0,687.8754,688.4092,687.1143,687.5986,6605.0
2024-04-09 10:00:00,695.88,695.88,692.44,693.28,6818.0,687.8754,687.8754,684.475,685.3053,6818.0
2024-04-09 10:05:00,692.18,692.62,689.19,689.4,4413.0,684.218,684.6529,681.2624,681.4699,4413.0
2024-04-09 10:10:00,688.9,690.13,688.39,688.39,4570.0,680.9757,682.1915,680.4716,680.4716,4570.0
2024-04-09 10:15:00,689.51,691.47,689.51,690.75,2089.0,681.5787,683.5161,681.5787,682.8044,2089.0
2024-04-09 10:20:00,691.55,692.25,691.18,691.7,900.0,683.5952,684.2872,683.2295,683.7435,900.0
2024-04-09 10:25:00,692.08,692.4,687.87,688.0,1476.0,684.1191,684.4354,679.9575,680.086,1476.0
2024-04-09 10:30:00,686.34,687.27,686.04,687.27,2053.0,678.4451,679.3644,678.1486,679.3644,2053.0
2024-04-09 10:35:00,686.27,686.28,683.88,684.47,2200.0,678.3759,678.3858,676.0134,676.5967,2200.0
2024-04-09 10:40:00,683.18,683.52,682.04,682.97,1543.0,675.3215,675.6576,674.1946,675.1139,1543.0
2024-04-09 10:45:00,683.61,684.16,681.48,681.48,2894.0,675.7465,676.2902,673.641,673.641,2894.0
2024-04-09 10:50:00,681.42,683.62,681.42,682.96,1700.0,673.5817,675.7564,673.5817,675.104,1700.0
2024-04-09 10:55:00,683.8,685.23,683.47,685.23,1318.0,675.9344,677.3479,675.6082,677.3479,1318.0
2024-04-09 11:00:00,684.92,685.72,684.92,685.72,924.0,677.0415,677.8323,677.0415,677.8323,924.0
2024-04-09 11:05:00,686.41,687.52,685.69,687.14,822.0,678.5143,679.6116,677.8026,679.2359,822.0
2024-04-09 11:10:00,687.67,690.68,687.67,690.64,2108.0,679.7598,682.7352,679.7598,682.6957,2108.0
2024-04-09 11:15:00,692.81,693.47,692.81,693.0,500.0,684.8407,685.4931,684.8407,685.0285,500.0
2024-04-09 11:20:00,692.4,693.08,692.34,692.34,744.0,684.4354,685.1076,684.3761,684.3761,744.0
2024-04-09 11:25:00,692.75,693.4,692.75,692.99,500.0,684.7814,685.4239,684.7814,685.0186,500.0
2024-04-09 11:30:00,692.39,692.4,691.95,692.08,500.0,684.4255,684.4354,683.9906,684.1191,500.0
2024-04-09 11:35:00,691.76,692.22,691.76,691.89,669.0,683.8028,684.2575,683.8028,683.9313,669.0
2024-04-09 11:40:00,692.21,693.14,692.21,693.1,1125.0,684.2476,685.1669,684.2476,685.1274,1125.0
2024-04-09 11:45:00,693.81,693.81,693.81,693.81,107.0,685.8292,685.8292,685.8292,685.8292,107.0
2024-04-09 11:50:00,693.75,694.25,693.75,694.25,200.0,685.7699,686.2642,685.7699,686.2642,200.0
2024-04-09 11:55:00,694.56,695.93,694.25,695.4,1399.0,686.5706,687.9248,686.2642,687.4009,1399.0
2024-04-09 12:00:00,694.72,695.69,694.72,695.69,536.0,686.7287,687.6876,686.7287,687.6876,536.0
2024-04-09 12:05:00,696.27,696.27,695.27,695.89,849.0,688.2609,688.2609,687.2724,687.8853,849.0
2024-04-09 12:10:00,696.24,696.24,696.24,696.24,100.0,688.2313,688.2313,688.2313,688.2313,100.0
2024-04-09 12:15:00,696.21,696.21,696.21,696.21,100.0,688.2016,688.2016,688.2016,688.2016,100.0
2024-04-09 12:20:00,696.22,696.63,695.56,695.56,1300.0,688.2115,688.6168,687.5591,687.5591,1300.0
2024-04-09 12:25:00,695.92,696.14,695.92,696.14,500.0,687.9149,688.1324,687.9149,688.1324,500.0
2024-04-09 12:30:00,696.27,696.27,696.27,696.27,100.0,688.2609,688.2609,688.2609,688.2609,100.0
2024-04-09 12:35:00,696.75,696.88,696.35,696.88,500.0,688.7354,688.8639,688.34,688.8639,500.0
2024-04-09 12:40:00,696.96,697.4,696.87,696.88,1680.0,688.943,689.3779,688.854,688.8639,1680.0
2024-04-09 12:45:00,696.88,696.88,696.88,696.88,0.0,688.8639,688.8639,688.8639,688.8639,0.0
2024-04-09 12:50:00,696.89,697.25,694.68,694.68,1302.0,688.8738,689.2296,686.6892,686.6892,1302.0
2024-04-09 12:55:00,695.24,695.74,695.24,695.6,692.0,687.2428,687.737,687.2428,687.5986,692.0
2024-04-09 13:00:00,694.82,694.83,694.74,694.83,400.0,686.8276,686.8375,686.7485,686.8375,400.0
2024-04-09 13:05:00,695.95,696.39,695.95,696.37,1100.0,687.9446,688.3795,687.9446,688.3598,1100.0
2024-04-09 13:10:00,695.85,696.47,695.85,696.28,1200.0,687.8458,688.4586,687.8458,688.2708,1200.0
2024-04-09 13:15:00,695.63,696.97,695.62,696.97,263.0,687.6283,688.9529,687.6184,688.9529,263.0
2024-04-09 13:20:00,697.05,697.72,696.69,696.69,703.0,689.0319,689.6942,688.6761,688.6761,703.0
2024-04-09 13:25:00,696.51,696.51,696.0,696.0,200.0,688.4982,688.4982,687.994,687.994,200.0
2024-04-09 13:30:00,697.02,697.17,697.02,697.03,744.0,689.0023,689.1506,689.0023,689.0122,744.0
2024-04-09 13:35:00,697.49,697.49,697.4,697.41,200.0,689.4669,689.4669,689.3779,689.3878,200.0
2024-04-09 13:40:00,697.97,698.12,696.14,696.14,1444.0,689.9414,690.0896,688.1324,688.1324,1444.0
2024-04-09 13:45:00,695.83,696.41,695.42,695.42,916.0,687.826,688.3993,687.4207,687.4207,916.0
2024-04-09 13:50:00,695.82,696.26,695.82,696.26,207.0,687.8161,688.251,687.8161,688.251,207.0
2024-04-09 13:55:00,695.44,695.44,695.44,695.44,100.0,687.4405,687.4405,687.4405,687.4405,100.0
2024-04-09 14:00:00,695.0,695.0,694.19,694.78,800.0,687.0055,687.0055,686.2048,686.7881,800.0
2024-04-09 14:05:00,695.1,695.13,695.1,695.13,200.0,687.1044,687.134,687.1044,687.134,200.0
2024-04-09 14:10:00,696.51,696.51,695.79,695.8,606.0,688.4982,688.4982,687.7864,687.7963,606.0
2024-04-09 14:15:00,695.54,695.54,695.53,695.54,100.0,687.5393,687.5393,687.5294,687.5393,100.0
2024-04-09 14:20:00,696.55,696.62,695.88,695.88,1258.0,688.5377,688.6069,687.8754,687.8754,1258.0
2024-04-09 14:25:00,695.8,696.16,695.79,696.16,200.0,687.7963,688.1522,687.7864,688.1522,200.0
2024-04-09 14:30:00,695.15,695.29,694.92,695.29,816.0,687.1538,687.2922,686.9264,687.2922,816.0
2024-04-09 14:35:00,695.53,696.14,694.45,694.46,700.0,687.5294,688.1324,686.4619,686.4717,700.0
2024-04-09 14:40:00,694.96,694.96,694.91,694.92,590.0,686.966,686.966,686.9166,686.9264,590.0
2024-04-09 14:45:00,694.51,694.62,694.47,694.47,400.0,686.5212,686.6299,686.4816,686.4816,400.0
2024-04-09 14:50:00,695.62,695.62,694.47,694.47,484.0,687.6184,687.6184,686.4816,686.4816,484.0
2024-04-09 14:55:00,695.2,695.2,694.83,694.83,900.0,687.2032,687.2032,686.8375,686.8375,900.0
2024-04-09 15:00:00,694.78,694.78,693.63,693.91,1833.0,686.7881,686.7881,685.6513,685.9281,1833.0
2024-04-09 15:05:00,693.65,694.28,693.57,693.57,506.0,685.6711,686.2938,685.592,685.592,506.0
2024-04-09 15:10:00,693.35,694.7,693.35,694.7,725.0,685.3745,686.709,685.3745,686.709,725.0
2024-04-09 15:15:00,694.73,695.43,694.71,694.93,794.0,686.7386,687.4306,686.7189,686.9363,794.0
2024-04-09 15:20:00,696.47,698.46,696.08,698.24,830.0,688.4586,690.4257,688.0731,690.2083,830.0
2024-04-09 15:25:00,698.55,700.27,698.55,700.27,2965.0,690.5147,692.2149,690.5147,692.2149,2965.0
2024-04-09 15:30:00,699.76,700.96,699.67,699.67,1869.0,691.7108,692.897,691.6218,691.6218,1869.0
2024-04-09 15:35:00,699.67,699.67,697.68,697.68,1608.0,691.6218,691.6218,689.6547,689.6547,1608.0
2024-04-09 15:40:00,697.82,697.82,696.88,697.56,1915.0,689.7931,689.7931,688.8639,689.5361,1915.0
2024-04-09 15:45:00,697.59,697.9,696.41,697.07,3175.0,689.5657,689.8722,688.3993,689.0517,3175.0
2024-04-09 15:50:00,696.54,697.18,695.95,697.09,3477.0,688.5278,689.1605,687.9446,689.0715,3477.0
2024-04-09 15:55:00,697.09,697.79,695.79,697.43,22668.0,689.0715,689.7634,687.7864,689.4076,22668.0
2024-04-10 09:30:00,679.33,683.33,675.43,682.0,16980.0,671.5158,675.4698,667.6606,674.1551,16980.0
2024-04-10 09:35:00,681.01,681.6,677.48,681.6,6202.0,673.1765,673.7597,669.6871,673.7597,6202.0
2024-04-10 09:40:00,681.28,685.29,681.28,685.24,2251.0,673.4433,677.4072,673.4433,677.3578,2251.0
2024-04-10 09:45:00,684.35,684.35,681.71,682.27,1900.0,676.478,676.478,673.8684,674.422,1900.0
2024-04-10 09:50:00,683.49,686.57,683.2,686.57,3134.0,675.6279,678.6725,675.3413,678.6725,3134.0
2024-04-10 09:55:00,685.6,687.48,685.5,687.08,2586.0,677.7137,679.572,677.6148,679.1766,2586.0
2024-04-10 10:00:00,686.63,686.93,685.38,685.38,1506.0,678.7318,679.0284,677.4962,677.4962,1506.0
2024-04-10 10:05:00,686.6,687.66,685.56,687.66,1196.0,678.7022,679.75,677.6741,679.75,1196.0
2024-04-10 10:10:00,686.93,686.93,686.93,686.93,100.0,679.0284,679.0284,679.0284,679.0284,100.0
2024-04-10 10:15:00,687.97,688.81,687.97,688.81,200.0,680.0564,680.8867,680.0564,680.8867,200.0
2024-04-10 10:20:00,691.08,691.08,689.49,689.62,1870.0,683.1306,683.1306,681.5589,681.6874,1870.0
2024-04-10 10:25:00,689.54,691.0,689.53,690.43,1746.0,681.6083,683.0515,681.5984,682.4881,1746.0
2024-04-10 10:30:00,689.66,691.21,688.56,689.93,6490.0,681.727,683.2591,680.6396,681.9938,6490.0
2024-04-10 10:35:00,689.93,691.95,689.86,691.43,2793.0,681.9938,683.9906,681.9247,683.4766,2793.0
2024-04-10 10:40:00,690.28,690.28,689.07,689.07,1000.0,682.3398,682.3398,681.1437,681.1437,1000.0
2024-04-10 10:45:00,688.05,688.37,687.12,687.12,891.0,680.1355,680.4518,679.2162,679.2162,891.0
2024-04-10 10:50:00,687.75,688.09,686.72,686.72,1452.0,679.8389,680.175,678.8208,678.8208,1452.0
2024-04-10 10:55:00,686.02,687.05,685.13,685.13,2783.0,678.1288,679.147,677.2491,677.2491,2783.0
2024-04-10 11:00:00,685.22,685.76,684.59,685.0,3444.0,677.338,677.8718,676.7153,677.1206,3444.0
2024-04-10 11:05:00,685.26,685.7,685.1,685.12,1500.0,677.3776,677.8125,677.2194,677.2392,1500.0
2024-04-10 11:10:00,684.52,685.71,683.98,685.71,3828.0,676.6461,677.8224,676.1123,677.8224,3828.0
2024-04-10 11:15:00,687.78,687.78,687.13,687.54,300.0,679.8686,679.8686,679.2261,679.6313,300.0
2024-04-10 11:20:00,687.85,689.31,686.84,688.26,998.0,679.9378,681.381,678.9394,680.3431,998.0
2024-04-10 11:25:00,687.15,689.09,687.15,688.64,1845.0,679.2458,681.1635,679.2458,680.7187,1845.0
2024-04-10 11:30:00,688.39,688.46,687.36,687.37,910.0,680.4716,680.5408,679.4534,679.4633,910.0
2024-04-10 11:35:00,688.08,688.9,685.85,686.13,5625.0,680.1651,680.9757,677.9608,678.2376,5625.0
2024-04-10 11:40:00,686.02,686.02,685.47,685.97,700.0,678.1288,678.1288,677.5851,678.0794,700.0
2024-04-10 11:45:00,686.38,686.59,686.14,686.57,905.0,678.4847,678.6923,678.2474,678.6725,905.0
2024-04-10 11:50:00,686.1,687.3,685.77,687.3,908.0,678.2079,679.3941,677.8817,679.3941,908.0
2024-04-10 11:55:00,687.41,687.41,686.39,686.39,941.0,679.5028,679.5028,678.4946,678.4946,941.0
2024-04-10 12:00:00,685.75,686.31,685.63,686.31,1300.0,677.8619,678.4155,677.7433,678.4155,1300.0
2024-04-10 12:05:00,686.09,686.49,685.77,686.05,1949.0,678.198,678.5934,677.8817,678.1585,1949.0
2024-04-10 12:10:00,686.27,686.27,685.74,685.79,900.0,678.3759,678.3759,677.852,677.9015,900.0
2024-04-10 12:15:00,685.62,686.48,685.33,686.25,2549.0,677.7334,678.5835,677.4468,678.3562,2549.0
2024-04-10 12:20:00,686.6,687.19,686.14,686.96,1144.0,678.7022,679.2854,678.2474,679.058,1144.0
2024-04-10 12:25:00,686.97,687.81,686.7,687.63,1574.0,679.0679,679.8982,678.801,679.7203,1574.0
2024-04-10 12:30:00,688.0,688.01,686.36,686.6,7085.0,680.086,680.0959,678.4649,678.7022,7085.0
2024-04-10 12:35:00,687.51,687.51,687.51,687.51,100.0,679.6017,679.6017,679.6017,679.6017,100.0
2024-04-10 12:40:00,688.14,688.75,687.97,688.18,710.0,680.2244,680.8274,680.0564,680.264,710.0
2024-04-10 12:45:00,687.6,687.6,687.6,687.6,103.0,679.6906,679.6906,679.6906,679.6906,103.0
2024-04-10 12:50:00,687.38,688.93,686.97,688.93,2132.0,679.4732,681.0053,679.0679,681.0053,2132.0
2024-04-10 12:55:00,688.36,688.92,688.36,688.92,959.0,680.4419,680.9955,680.4419,680.9955,959.0
2024-04-10 13:00:00,688.61,688.61,684.03,685.22,3391.0,680.689,680.689,676.1617,677.338,3391.0
2024-04-10 13:05:00,684.32,684.32,682.72,682.84,2478.0,676.4484,676.4484,674.8668,674.9854,2478.0
2024-04-10 13:10:00,682.94,684.08,682.94,683.21,1724.0,675.0843,676.2111,675.0843,675.3511,1724.0
2024-04-10 13:15:00,683.05,685.15,683.04,685.14,930.0,675.193,677.2688,675.1831,677.2589,930.0
2024-04-10 13:20:00,685.46,688.84,685.46,688.27,2500.0,677.5753,680.9164,677.5753,680.3529,2500.0
2024-04-10 13:25:00,688.28,689.52,687.28,687.28,2329.0,680.3628,681.5886,679.3743,679.3743,2329.0
2024-04-10 13:30:00,686.37,686.42,683.93,683.93,2010.0,678.4748,678.5242,676.0629,676.0629,2010.0
2024-04-10 13:35:00,683.91,684.23,681.62,681.63,2526.0,676.0431,676.3594,673.7794,673.7893,2526.0
2024-04-10 13:40:00,681.95,683.05,681.68,682.99,1876.0,674.1056,675.193,673.8387,675.1337,1876.0
2024-04-10 13:45:00,683.62,683.89,683.61,683.89,400.0,675.7564,676.0233,675.7465,676.0233,400.0
2024-04-10 13:50:00,683.93,684.71,682.66,684.71,1695.0,676.0629,676.8339,674.8075,676.8339,1695.0
2024-04-10 13:55:00,686.8,686.81,685.45,685.45,2499.0,678.8999,678.9097,677.5654,677.5654,2499.0
2024-04-10 14:00:00,686.01,686.5,685.58,685.59,556.0,678.1189,678.6033,677.6939,677.7038,556.0
2024-04-10 14:05:00,685.24,685.6,684.99,685.5,810.0,677.3578,677.7137,677.1107,677.6148,810.0
2024-04-10 14:10:00,684.92,685.46,684.92,685.46,400.0,677.0415,677.5753,677.0415,677.5753,400.0
2024-04-10 14:15:00,685.9,685.95,683.43,683.44,2150.0,678.0102,678.0596,675.5686,675.5785,2150.0
2024-04-10 14:20:00,684.44,684.44,683.28,683.85,650.0,676.567,676.567,675.4203,675.9838,650.0
2024-04-10 14:25:00,683.03,683.16,681.81,682.34,700.0,675.1732,675.3017,673.9672,674.4912,700.0
2024-04-10 14:30:00,682.03,682.28,680.29,681.19,4145.0,674.1847,674.4318,672.4647,673.3544,4145.0
2024-04-10 14:35:00,681.55,682.85,680.74,682.85,1623.0,673.7102,674.9953,672.9096,674.9953,1623.0
2024-04-10 14:40:00,682.55,683.43,682.08,683.43,1641.0,674.6987,675.5686,674.2341,675.5686,1641.0
2024-04-10 14:45:00,682.71,683.38,682.71,682.91,400.0,674.8569,675.5192,674.8569,675.0546,400.0
2024-04-10 14:50:00,683.65,683.65,682.2,682.2,700.0,675.7861,675.7861,674.3528,674.3528,700.0
2024-04-10 14:55:00,681.23,681.23,680.02,680.47,500.0,673.3939,673.3939,672.1978,672.6427,500.0
2024-04-10 15:00:00,681.23,681.78,680.65,680.75,1303.0,673.3939,673.9376,672.8206,672.9194,1303.0
2024-04-10 15:05:00,680.65,681.42,680.65,681.4,1601.0,672.8206,673.5817,672.8206,673.562,1601.0
2024-04-10 15:10:00,681.23,682.46,680.89,682.46,2200.0,673.3939,674.6098,673.0578,674.6098,2200.0
2024-04-10 15:15:00,682.1,682.67,681.86,682.61,2000.0,674.2539,674.8174,674.0167,674.758,2000.0
2024-04-10 15:20:00,683.06,683.2,682.26,683.2,1300.0,675.2029,675.3413,674.4121,675.3413,1300.0
2024-04-10 15:25:00,683.26,683.26,681.39,681.39,1000.0,675.4006,675.4006,673.5521,673.5521,1000.0
2024-04-10 15:30:00,681.0,681.0,678.71,679.17,1939.0,673.1666,673.1666,670.9029,671.3576,1939.0
2024-04-10 15:35:00,679.17,679.5,678.28,678.28,1363.0,671.3576,671.6838,670.4779,670.4779,1363.0
2024-04-10 15:40:00,678.34,680.85,678.34,680.57,3153.0,670.5372,673.0183,670.5372,672.7415,3153.0
2024-04-10 15:45:00,680.41,681.41,680.19,681.2,5770.0,672.5834,673.5719,672.3659,673.3643,5770.0
2024-04-10 15:50:00,680.91,682.07,680.42,682.02,3824.0,673.0776,674.2243,672.5932,674.1748,3824.0
2024-04-10 15:55:00,682.38,682.75,681.3,681.74,29977.0,674.5307,674.8964,673.4631,673.8981,29977.0
2024-04-11 09:30:00,681.45,686.57,681.45,684.15,4790.0,673.6114,678.6725,673.6114,676.2803,4790.0
2024-04-11 09:35:00,683.0,684.44,680.9,680.9,1829.0,675.1436,676.567,673.0677,673.0677,1829.0
2024-04-11 09:40:00,680.86,682.36,680.86,681.0,1514.0,673.0282,674.5109,673.0282,673.1666,1514.0
2024-04-11 09:45:00,681.0,681.0,679.04,680.36,6450.0,673.1666,673.1666,671.2291,672.5339,6450.0
2024-04-11 09:50:00,681.14,681.41,678.19,680.0,23923.0,673.305,673.5719,670.3889,672.1781,23923.0
2024-04-11 09:55:00,679.65,682.51,679.65,682.5,972.0,671.8321,674.6592,671.8321,674.6493,972.0
2024-04-11 10:00:00,681.27,681.27,678.69,678.83,999.0,673.4335,673.4335,670.8831,671.0215,999.0
2024-04-11 10:05:00,679.18,680.0,677.96,678.03,7606.0,671.3675,672.1781,670.1615,670.2307,7606.0
2024-04-11 10:10:00,678.4,678.83,677.14,677.3,1650.0,670.5965,671.0215,669.351,669.5091,1650.0
2024-04-11 10:15:00,677.72,677.72,674.14,674.76,17273.0,669.9243,669.9243,666.3855,666.9983,17273.0
2024-04-11 10:20:00,675.36,676.25,674.54,675.54,9494.0,667.5914,668.4712,666.7809,667.7694,9494.0
2024-04-11 10:25:00,675.36,676.4,673.34,673.77,21952.0,667.5914,668.6195,665.5947,666.0197,21952.0
2024-04-11 10:30:00,673.54,675.36,673.17,674.2,5760.0,665.7924,667.5914,665.4266,666.4448,5760.0
2024-04-11 10:35:00,674.88,676.43,674.22,676.34,4081.0,667.117,668.6491,666.4646,668.5602,4081.0
2024-04-11 10:40:00,676.49,677.51,675.75,676.19,7871.0,668.7084,669.7167,667.977,668.4119,7871.0
2024-04-11 10:45:00,676.2,677.48,676.2,677.14,6116.0,668.4218,669.6871,668.4218,669.351,6116.0
2024-04-11 10:50:00,677.14,677.16,674.8,675.97,7200.0,669.351,669.3707,667.0379,668.1944,7200.0
2024-04-11 10:55:00,676.8,677.64,675.64,677.64,2071.0,669.0149,669.8452,667.8682,669.8452,2071.0
2024-04-11 11:00:00,677.56,679.4,677.56,679.11,878.0,669.7661,671.585,669.7661,671.2983,878.0
2024-04-11 11:05:00,677.74,678.8,677.73,678.8,2108.0,669.9441,670.9919,669.9342,670.9919,2108.0
2024-04-11 11:10:00,679.22,680.87,679.22,680.25,3771.0,671.407,673.0381,671.407,672.4252,3771.0
2024-04-11 11:15:00,680.89,681.7,680.5,680.5,1712.0,673.0578,673.8585,672.6723,672.6723,1712.0
2024-04-11 11:20:00,680.73,681.15,679.43,679.43,3112.0,672.8997,673.3148,671.6146,671.6146,3112.0
2024-04-11 11:25:00,679.3,680.21,678.78,680.21,561.0,671.4861,672.3857,670.9721,672.3857,561.0
2024-04-11 11:30:00,680.31,680.52,680.31,680.51,500.0,672.4845,672.6921,672.4845,672.6822,500.0
2024-04-11 11:35:00,679.73,680.1,679.11,679.11,1188.0,671.9112,672.2769,671.2983,671.2983,1188.0
2024-04-11 11:40:00,680.09,681.26,680.08,680.48,2099.0,672.267,673.4236,672.2571,672.6525,2099.0
2024-04-11 11:45:00,680.21,681.16,679.58,680.77,700.0,672.3857,673.3247,671.7629,672.9392,700.0
2024-04-11 11:50:00,681.22,681.22,679.91,680.26,1491.0,673.384,673.384,672.0891,672.4351,1491.0
2024-04-11 11:55:00,680.31,682.66,680.26,682.15,4519.0,672.4845,674.8075,672.4351,674.3033,4519.0
2024-04-11 12:00:00,681.82,682.82,681.63,682.09,2900.0,673.9771,674.9656,673.7893,674.244,2900.0
2024-04-11 12:05:00,682.12,682.6,681.15,681.15,1200.0,674.2737,674.7482,673.3148,673.3148,1200.0
2024-04-11 12:10:00,681.02,681.02,680.95,681.0,1290.0,673.1863,673.1863,673.1171,673.1666,1290.0
2024-04-11 12:15:00,680.79,681.71,680.79,681.32,1353.0,672.959,673.8684,672.959,673.4829,1353.0
2024-04-11 12:20:00,681.11,682.03,681.09,682.03,836.0,673.2753,674.1847,673.2555,674.1847,836.0
2024-04-11 12:25:00,681.82,682.07,680.94,681.02,5043.0,673.9771,674.2243,673.1073,673.1863,5043.0
2024-04-11 12:30:00,680.71,681.44,680.54,681.37,1300.0,672.8799,673.6015,672.7119,673.5323,1300.0
2024-04-11 12:35:00,681.72,681.73,680.67,680.8,3226.0,673.8783,673.8882,672.8404,672.9689,3226.0
2024-04-11 12:40:00,681.25,682.39,681.02,682.39,4959.0,673.4137,674.5406,673.1863,674.5406,4959.0
2024-04-11 12:45:00,681.95,682.39,681.95,682.06,350.0,674.1056,674.5406,674.1056,674.2144,350.0
2024-04-11 12:50:00,682.07,682.95,682.06,682.95,1550.0,674.2243,675.0941,674.2144,675.0941,1550.0
2024-04-11 12:55:00,682.82,683.03,682.82,682.91,732.0,674.9656,675.1732,674.9656,675.0546,732.0
2024-04-11 13:00:00,683.29,685.0,682.57,685.0,3037.0,675.4302,677.1206,674.7185,677.1206,3037.0
2024-04-11 13:05:00,685.48,686.3,684.66,684.67,1134.0,677.595,678.4056,676.7845,676.7944,1134.0
2024-04-11 13:10:00,684.74,685.24,684.59,685.1,700.0,676.8635,677.3578,676.7153,677.2194,700.0
2024-04-11 13:15:00,685.18,685.19,684.39,684.96,4109.0,677.2985,677.3084,676.5176,677.081,4109.0
2024-04-11 13:20:00,685.15,685.81,684.54,684.54,2382.0,677.2688,677.9212,676.6658,676.6658,2382.0
2024-04-11 13:25:00,685.09,685.68,684.9,685.12,2318.0,677.2095,677.7927,677.0217,677.2392,2318.0
2024-04-11 13:30:00,685.2,685.64,685.2,685.64,862.0,677.3183,677.7532,677.3183,677.7532,862.0
2024-04-11 13:35:00,684.89,684.89,683.37,683.37,2100.0,677.0118,677.0118,675.5093,675.5093,2100.0
2024-04-11 13:40:00,683.86,683.96,683.27,683.96,905.0,675.9937,676.0925,675.4105,676.0925,905.0
2024-04-11 13:45:00,683.65,684.34,683.45,684.34,800.0,675.7861,676.4681,675.5884,676.4681,800.0
2024-04-11 13:50:00,684.44,684.44,683.98,684.44,660.0,676.567,676.567,676.1123,676.567,660.0
2024-04-11 13:55:00,684.46,684.92,684.31,684.54,714.0,676.5868,677.0415,676.4385,676.6658,714.0
2024-04-11 14:00:00,684.98,685.73,684.97,685.09,1851.0,677.1008,677.8422,677.0909,677.2095,1851.0
2024-04-11 14:05:00,685.37,686.73,685.37,686.35,1045.0,677.4863,678.8307,677.4863,678.455,1045.0
2024-04-11 14:10:00,685.81,685.81,684.03,684.28,5223.0,677.9212,677.9212,676.1617,676.4088,5223.0
2024-04-11 14:15:00,684.36,684.36,682.65,682.91,3045.0,676.4879,676.4879,674.7976,675.0546,3045.0
2024-04-11 14:20:00,683.24,683.6,682.91,683.6,2255.0,675.3808,675.7367,675.0546,675.7367,2255.0
2024-04-11 14:25:00,684.53,685.11,684.44,684.44,1733.0,676.656,677.2293,676.567,676.567,1733.0
2024-04-11 14:30:00,684.0,684.51,683.97,684.51,803.0,676.1321,676.6362,676.1024,676.6362,803.0
2024-04-11 14:35:00,684.86,685.57,684.82,685.57,400.0,676.9822,677.684,676.9426,677.684,400.0
2024-04-11 14:40:00,686.03,686.03,685.59,685.91,898.0,678.1387,678.1387,677.7038,678.0201,898.0
2024-04-11 14:45:00,685.91,686.17,684.69,684.69,900.0,678.0201,678.2771,676.8141,676.8141,900.0
2024-04-11 14:50:00,685.17,685.18,684.35,684.87,1100.0,677.2886,677.2985,676.478,676.9921,1100.0
2024-04-11 14:55:00,685.23,685.49,684.96,685.23,1005.0,677.3479,677.6049,677.081,677.3479,1005.0
2024-04-11 15:00:00,684.98,685.33,684.48,685.02,2200.0,677.1008,677.4468,676.6065,677.1403,2200.0
2024-04-11 15:05:00,685.02,685.27,684.65,684.65,1761.0,677.1403,677.3875,676.7746,676.7746,1761.0
2024-04-11 15:10:00,684.65,685.23,684.33,684.57,2189.0,676.7746,677.3479,676.4583,676.6955,2189.0
2024-04-11 15:15:00,684.17,684.56,684.0,684.07,2196.0,676.3001,676.6856,676.1321,676.2013,2196.0
2024-04-11 15:20:00,684.23,685.05,684.17,684.4,1055.0,676.3594,677.17,676.3001,676.5275,1055.0
2024-04-11 15:25:00,685.12,686.44,685.12,686.44,2180.0,677.2392,678.544,677.2392,678.544,2180.0
2024-04-11 15:30:00,686.12,686.21,685.04,686.08,3283.0,678.2277,678.3166,677.1601,678.1881,3283.0
2024-04-11 15:35:00,686.58,686.58,686.18,686.2,400.0,678.6824,678.6824,678.287,678.3068,400.0
2024-04-11 15:40:00,686.54,686.9,686.27,686.87,3079.0,678.6428,678.9987,678.3759,678.969,3079.0
2024-04-11 15:45:00,686.75,686.9,686.24,686.28,5811.0,678.8504,678.9987,678.3463,678.3858,5811.0
2024-04-11 15:50:00,686.09,686.27,685.42,686.23,2524.0,678.198,678.3759,677.5357,678.3364,2524.0
2024-04-11 15:55:00,686.12,686.47,684.41,685.82,21797.0,678.2277,678.5736,676.5373,677.9311,21797.0
2024-04-12 09:30:00,674.35,685.43,674.35,685.36,18838.0,666.5931,677.5456,666.5931,677.4764,18838.0
2024-04-12 09:35:00,683.79,683.79,681.08,681.08,200.0,675.9245,675.9245,673.2456,673.2456,200.0
2024-04-12 09:40:00,681.61,681.61,679.97,680.06,813.0,673.7696,673.7696,672.1484,672.2374,813.0
2024-04-12 09:45:00,680.04,680.27,678.92,679.73,1500.0,672.2176,672.445,671.1105,671.9112,1500.0
2024-04-12 09:50:00,680.56,680.56,678.64,678.64,1652.0,672.7316,672.7316,670.8337,670.8337,1652.0
2024-04-12 09:55:00,678.15,680.43,677.5,680.43,4919.0,670.3494,672.6031,669.7068,672.6031,4919.0
2024-04-12 10:00:00,679.93,679.95,678.23,678.98,9315.0,672.1089,672.1286,670.4284,671.1698,9315.0
2024-04-12 10:05:00,679.15,679.48,677.59,677.6,4395.0,671.3378,671.6641,669.7958,669.8057,4395.0
2024-04-12 10:10:00,677.76,679.6,677.01,677.59,1931.0,669.9638,671.7827,669.2225,669.7958,1931.0
2024-04-12 10:15:00,678.3,679.0,677.03,678.57,1549.0,670.4976,671.1896,669.2422,670.7645,1549.0
2024-04-12 10:20:00,678.68,679.46,677.71,678.71,2277.0,670.8733,671.6443,669.9144,670.9029,2277.0
2024-04-12 10:25:00,678.04,678.04,677.05,677.2,600.0,670.2406,670.2406,669.262,669.4103,600.0
2024-04-12 10:30:00,677.13,679.03,676.75,678.24,3382.0,669.3411,671.2192,668.9655,670.4383,3382.0
2024-04-12 10:35:00,677.75,678.21,676.0,676.02,4808.0,669.954,670.4087,668.2241,668.2439,4808.0
2024-04-12 10:40:00,676.07,676.1,673.35,673.99,5381.0,668.2933,668.3229,665.6046,666.2372,5381.0
2024-04-12 10:45:00,673.99,674.71,672.72,674.23,21699.0,666.2372,666.9489,664.9818,666.4744,21699.0
2024-04-12 10:50:00,674.36,675.32,674.01,675.09,7104.0,666.6029,667.5519,666.257,667.3245,7104.0
2024-04-12 10:55:00,674.36,676.41,674.36,675.28,1369.0,666.6029,668.6294,666.6029,667.5124,1369.0
2024-04-12 11:00:00,674.37,675.61,674.37,675.17,1350.0,666.6128,667.8386,666.6128,667.4036,1350.0
2024-04-12 11:05:00,675.34,675.44,674.78,675.09,1334.0,667.5717,667.6705,667.0181,667.3245,1334.0
2024-04-12 11:10:00,675.81,675.93,675.15,675.55,1014.0,668.0363,668.1549,667.3839,667.7793,1014.0
2024-04-12 11:15:00,675.1,678.82,675.0,678.82,2025.0,667.3344,671.0116,667.2356,671.0116,2025.0
2024-04-12 11:20:00,677.79,677.89,677.3,677.83,451.0,669.9935,670.0923,669.5091,670.033,451.0
2024-04-12 11:25:00,678.71,679.08,678.71,679.08,200.0,670.9029,671.2687,670.9029,671.2687,200.0
2024-04-12 11:30:00,680.09,680.09,679.55,679.93,426.0,672.267,672.267,671.7332,672.1089,426.0
2024-04-12 11:35:00,680.12,680.12,678.43,678.55,2125.0,672.2967,672.2967,670.6261,670.7447,2125.0
2024-04-12 11:40:00,678.54,679.5,678.54,678.57,781.0,670.7349,671.6838,670.7349,670.7645,781.0
2024-04-12 11:45:00,679.23,679.38,679.22,679.38,200.0,671.4169,671.5652,671.407,671.5652,200.0
2024-04-12 11:50:00,678.9,678.9,678.74,678.75,300.0,671.0907,671.0907,670.9326,670.9424,300.0
2024-04-12 11:55:00,678.74,679.56,678.55,678.84,813.0,670.9326,671.7431,670.7447,671.0314,813.0
2024-04-12 12:00:00,678.13,678.31,677.5,677.75,600.0,670.3296,670.5075,669.7068,669.954,600.0
2024-04-12 12:05:00,677.51,678.74,677.41,677.42,1803.0,669.7167,670.9326,669.6179,669.6277,1803.0
2024-04-12 12:10:00,677.42,677.42,677.42,677.42,0.0,669.6277,669.6277,669.6277,669.6277,0.0
2024-04-12 12:15:00,677.67,677.74,676.6,676.6,2314.0,669.8749,669.9441,668.8172,668.8172,2314.0
2024-04-12 12:20:00,677.02,677.15,676.97,677.03,700.0,669.2323,669.3609,669.1829,669.2422,700.0
2024-04-12 12:25:00,677.56,677.56,676.76,676.79,600.0,669.7661,669.7661,668.9753,669.005,600.0
2024-04-12 12:30:00,676.53,676.53,675.73,676.43,2216.0,668.748,668.748,667.9572,668.6491,2216.0
2024-04-12 12:35:00,675.85,675.85,674.01,674.17,1306.0,668.0758,668.0758,666.257,666.4151,1306.0
2024-04-12 12:40:00,674.19,674.27,672.72,672.88,2993.0,666.4349,666.514,664.9818,665.14,2993.0
2024-04-12 12:45:00,673.4,673.79,670.5,671.17,3138.0,665.654,666.0395,662.7873,663.4496,3138.0
2024-04-12 12:50:00,673.39,674.43,672.96,673.66,724.0,665.6441,666.6721,665.2191,665.911,724.0
2024-04-12 12:55:00,672.99,674.37,672.96,673.0,1671.0,665.2487,666.6128,665.2191,665.2586,1671.0
2024-04-12 13:00:00,672.96,672.96,672.96,672.96,100.0,665.2191,665.2191,665.2191,665.2191,100.0
2024-04-12 13:05:00,673.97,674.04,673.0,673.0,2150.0,666.2174,666.2866,665.2586,665.2586,2150.0
2024-04-12 13:10:00,673.42,674.5,673.41,674.16,1300.0,665.6738,666.7413,665.6639,666.4052,1300.0
2024-04-12 13:15:00,674.73,674.75,674.35,674.35,943.0,666.9687,666.9885,666.5931,666.5931,943.0
2024-04-12 13:20:00,673.83,673.83,672.97,672.97,1400.0,666.079,666.079,665.2289,665.2289,1400.0
2024-04-12 13:25:00,672.74,673.03,671.45,671.45,1893.0,665.0016,665.2882,663.7264,663.7264,1893.0
2024-04-12 13:30:00,671.53,671.54,669.42,669.42,3225.0,663.8055,663.8154,661.7198,661.7198,3225.0
2024-04-12 13:35:00,670.09,671.19,669.8,671.12,13890.0,662.3821,663.4694,662.0954,663.4002,13890.0
2024-04-12 13:40:00,672.07,672.88,672.06,672.5,715.0,664.3393,665.14,664.3294,664.7643,715.0
2024-04-12 13:45:00,672.2,673.55,672.2,673.55,500.0,664.4678,665.8023,664.4678,665.8023,500.0
2024-04-12 13:50:00,673.68,673.68,672.08,672.08,957.0,665.9308,665.9308,664.3492,664.3492,957.0
2024-04-12 13:55:00,672.62,673.01,672.44,672.97,1790.0,664.883,665.2685,664.705,665.2289,1790.0
2024-04-12 14:00:00,672.66,675.05,672.61,674.27,13038.0,664.9225,667.285,664.8731,666.514,13038.0
2024-04-12 14:05:00,674.35,674.93,673.96,674.9,3569.0,666.5931,667.1664,666.2075,667.1367,3569.0
2024-04-12 14:10:00,674.94,675.44,674.06,674.45,2300.0,667.1763,667.6705,666.3064,666.6919,2300.0
2024-04-12 14:15:00,674.15,674.15,674.15,674.15,478.0,666.3954,666.3954,666.3954,666.3954,478.0
2024-04-12 14:20:00,673.92,674.47,673.4,673.4,1480.0,666.168,666.7117,665.654,665.654,1480.0
2024-04-12 14:25:00,672.46,673.13,672.04,673.13,3991.0,664.7248,665.3871,664.3096,665.3871,3991.0
2024-04-12 14:30:00,672.84,672.84,671.89,671.89,1076.0,665.1004,665.1004,664.1614,664.1614,1076.0
2024-04-12 14:35:00,671.64,671.64,670.21,670.21,1008.0,663.9142,663.9142,662.5007,662.5007,1008.0
2024-04-12 14:40:00,671.0,671.43,670.25,670.69,4160.0,663.2816,663.7066,662.5402,662.9752,4160.0
2024-04-12 14:45:00,670.73,670.92,669.75,669.75,1960.0,663.0147,663.2025,662.046,662.046,1960.0
2024-04-12 14:50:00,669.87,671.77,669.87,671.65,18279.0,662.1646,664.0427,662.1646,663.9241,18279.0
2024-04-12 14:55:00,671.9,671.95,671.31,671.42,800.0,664.1712,664.2207,663.588,663.6968,800.0
2024-04-12 15:00:00,670.37,671.0,669.62,671.0,2828.0,662.6588,663.2816,661.9175,663.2816,2828.0
2024-04-12 15:05:00,670.56,671.32,670.2,671.16,3000.0,662.8467,663.5979,662.4908,663.4398,3000.0
2024-04-12 15:10:00,670.75,671.0,670.61,670.61,1025.0,663.0345,663.2816,662.8961,662.8961,1025.0
2024-04-12 15:15:00,670.51,670.52,668.77,669.21,3790.0,662.7972,662.8071,661.0772,661.5122,3790.0
2024-04-12 15:20:00,669.41,670.74,669.4,670.37,6231.0,661.7099,663.0246,661.7,662.6588,6231.0
2024-04-12 15:25:00,670.27,670.31,669.1,669.98,9384.0,662.56,662.5995,661.4035,662.2733,9384.0
2024-04-12 15:30:00,669.71,670.79,669.58,670.44,2006.0,662.0064,663.074,661.8779,662.728,2006.0
2024-04-12 15:35:00,670.19,670.19,669.59,670.17,5204.0,662.4809,662.4809,661.8878,662.4611,5204.0
2024-04-12 15:40:00,670.18,672.41,670.17,672.41,5039.0,662.471,664.6754,662.4611,664.6754,5039.0
2024-04-12 15:45:00,672.9,673.55,672.39,672.87,6597.0,665.1597,665.8023,664.6556,665.1301,6597.0
2024-04-12 15:50:00,673.17,673.84,671.83,673.45,8352.0,665.4266,666.0889,664.102,665.7034,8352.0
2024-04-12 15:55:00,673.88,675.15,673.75,675.0,29122.0,666.1285,667.3839,666.0,667.2356,29122.0
2024-04-15 09:30:00,688.11,688.11,683.53,683.53,7338.0,680.1948,680.1948,675.6675,675.6675,7338.0
2024-04-15 09:35:00,685.98,689.55,685.95,689.55,1800.0,678.0893,681.6182,678.0596,681.6182,1800.0
2024-04-15 09:40:00,689.38,690.99,688.76,688.76,2010.0,681.4502,683.0417,680.8373,680.8373,2010.0
2024-04-15 09:45:00,686.39,687.46,684.65,684.65,4140.0,678.4946,679.5523,676.7746,676.7746,4140.0
2024-04-15 09:50:00,685.21,685.21,683.86,684.79,474.0,677.3281,677.3281,675.9937,676.913,474.0
2024-04-15 09:55:00,682.74,682.9,682.08,682.83,1408.0,674.8866,675.0447,674.2341,674.9755,1408.0
2024-04-15 10:00:00,682.94,682.94,680.58,680.58,4897.0,675.0843,675.0843,672.7514,672.7514,4897.0
2024-04-15 10:05:00,680.93,681.39,679.06,679.06,6240.0,673.0974,673.5521,671.2489,671.2489,6240.0
2024-04-15 10:10:00,678.91,680.44,677.03,677.33,9792.0,671.1006,672.613,669.2422,669.5388,9792.0
2024-04-15 10:15:00,679.04,680.0,679.04,679.38,1400.0,671.2291,672.1781,671.2291,671.5652,1400.0
2024-04-15 10:20:00,679.73,682.0,679.72,682.0,2751.0,671.9112,674.1551,671.9013,674.1551,2751.0
2024-04-15 10:25:00,681.44,681.44,680.04,680.08,2101.0,673.6015,673.6015,672.2176,672.2571,2101.0
2024-04-15 10:30:00,680.08,681.33,680.02,680.26,2961.0,672.2571,673.4928,672.1978,672.4351,2961.0
2024-04-15 10:35:00,679.63,681.08,679.22,680.12,4244.0,671.8123,673.2456,671.407,672.2967,4244.0
2024-04-15 10:40:00,680.16,680.17,677.75,677.75,710.0,672.3362,672.3461,669.954,669.954,710.0
2024-04-15 10:45:00,677.2,678.65,676.7,678.1,7641.0,669.4103,670.8436,668.916,670.2999,7641.0
2024-04-15 10:50:00,678.24,678.71,676.86,677.41,2273.0,670.4383,670.9029,669.0742,669.6179,2273.0
2024-04-15 10:55:00,677.08,677.36,675.26,675.26,2400.0,669.2917,669.5684,667.4926,667.4926,2400.0
2024-04-15 11:00:00,675.7,676.37,674.94,675.97,2068.0,667.9275,668.5898,667.1763,668.1944,2068.0
2024-04-15 11:05:00,675.83,677.33,675.55,676.47,2316.0,668.056,669.5388,667.7793,668.6887,2316.0
2024-04-15 11:10:00,676.5,677.57,675.03,676.11,6074.0,668.7183,669.776,667.2652,668.3328,6074.0
2024-04-15 11:15:00,675.65,675.65,673.38,673.66,3341.0,667.8781,667.8781,665.6342,665.911,3341.0
2024-04-15 11:20:00,673.75,674.68,673.4,674.68,2740.0,666.0,666.9193,665.654,666.9193,2740.0
2024-04-15 11:25:00,674.49,676.79,673.95,676.79,1061.0,666.7315,669.005,666.1977,669.005,1061.0
2024-04-15 11:30:00,677.75,678.87,677.55,678.87,801.0,669.954,671.0611,669.7563,671.0611,801.0
2024-04-15 11:35:00,678.33,678.33,677.57,677.8,803.0,670.5273,670.5273,669.776,670.0034,803.0
2024-04-15 11:40:00,677.75,677.82,677.02,677.02,800.0,669.954,670.0231,669.2323,669.2323,800.0
2024-04-15 11:45:00,676.66,677.67,676.56,676.56,1401.0,668.8765,669.8749,668.7776,668.7776,1401.0
2024-04-15 11:50:00,676.65,677.45,676.65,677.0,1984.0,668.8666,669.6574,668.8666,669.2126,1984.0
2024-04-15 11:55:00,677.8,677.8,676.43,676.84,2084.0,670.0034,670.0034,668.6491,669.0544,2084.0
2024-04-15 12:00:00,677.18,677.18,676.45,676.87,2000.0,669.3905,669.3905,668.6689,669.0841,2000.0
2024-04-15 12:05:00,676.62,676.78,674.73,676.01,1106.0,668.8369,668.9951,666.9687,668.234,1106.0
2024-04-15 12:10:00,675.4,675.52,674.67,674.68,3850.0,667.631,667.7496,666.9094,666.9193,3850.0
2024-04-15 12:15:00,675.11,675.11,674.4,674.85,1593.0,667.3443,667.3443,666.6425,667.0873,1593.0
2024-04-15 12:20:00,674.38,674.38,673.73,674.16,2628.0,666.6227,666.6227,665.9802,666.4052,2628.0
2024-04-15 12:25:00,673.76,674.56,673.4,674.34,2003.0,666.0098,666.8006,665.654,666.5832,2003.0
2024-04-15 12:30:00,673.82,674.59,672.0,672.73,17408.0,666.0692,666.8303,664.2701,664.9917,17408.0
2024-04-15 12:35:00,672.21,672.3,670.95,670.96,1132.0,664.4777,664.5666,663.2322,663.2421,1132.0
2024-04-15 12:40:00,671.1,671.75,670.23,670.5,3901.0,663.3804,664.023,662.5205,662.7873,3901.0
2024-04-15 12:45:00,671.04,671.12,670.23,670.5,2292.0,663.3211,663.4002,662.5205,662.7873,2292.0
2024-04-15 12:50:00,671.45,672.46,671.4,671.86,1500.0,663.7264,664.7248,663.677,664.1317,1500.0
2024-04-15 12:55:00,671.86,672.56,671.86,672.38,400.0,664.1317,664.8237,664.1317,664.6457,400.0
2024-04-15 13:00:00,671.93,672.09,671.93,672.09,642.0,664.2009,664.3591,664.2009,664.3591,642.0
2024-04-15 13:05:00,673.04,673.7,672.74,673.7,3890.0,665.2981,665.9505,665.0016,665.9505,3890.0
2024-04-15 13:10:00,673.27,673.28,671.87,671.87,900.0,665.5255,665.5354,664.1416,664.1416,900.0
2024-04-15 13:15:00,671.87,671.87,670.43,670.43,1091.0,664.1416,664.1416,662.7182,662.7182,1091.0
2024-04-15 13:20:00,669.23,669.68,669.04,669.05,1354.0,661.532,661.9768,661.3441,661.354,1354.0
2024-04-15 13:25:00,669.78,669.78,667.34,667.34,10147.0,662.0756,662.0756,659.6637,659.6637,10147.0
2024-04-15 13:30:00,667.33,667.76,665.14,667.76,2268.0,659.6538,660.0789,657.489,660.0789,2268.0
2024-04-15 13:35:00,668.4,668.4,665.0,665.0,3633.0,660.7115,660.7115,657.3506,657.3506,3633.0
2024-04-15 13:40:00,663.86,667.08,663.86,666.26,2243.0,656.2237,659.4067,656.2237,658.5961,2243.0
2024-04-15 13:45:00,664.37,664.37,663.8,663.8,800.0,656.7279,656.7279,656.1644,656.1644,800.0
2024-04-15 13:50:00,664.29,664.66,663.95,664.47,900.0,656.6488,657.0145,656.3127,656.8267,900.0
2024-04-15 13:55:00,665.39,667.11,665.23,666.94,4681.0,657.7361,659.4363,657.578,659.2683,4681.0
2024-04-15 14:00:00,667.79,668.72,666.43,668.2,6020.0,660.1085,661.0278,658.7642,660.5138,6020.0
2024-04-15 14:05:00,668.23,669.2,668.22,668.66,1571.0,660.5435,661.5023,660.5336,660.9685,1571.0
2024-04-15 14:10:00,668.38,668.38,667.0,667.03,1511.0,660.6917,660.6917,659.3276,659.3573,1511.0
2024-04-15 14:15:00,666.71,667.17,666.46,667.17,2528.0,659.0409,659.4957,658.7938,659.4957,2528.0
2024-04-15 14:20:00,666.78,667.17,666.72,667.0,1232.0,659.1101,659.4957,659.0508,659.3276,1232.0
2024-04-15 14:25:00,667.65,667.97,667.65,667.84,1172.0,659.9701,660.2864,659.9701,660.1579,1172.0
2024-04-15 14:30:00,667.84,668.99,667.3,668.99,2339.0,660.1579,661.2947,659.6242,661.2947,2339.0
2024-04-15 14:35:00,670.49,671.27,669.81,669.82,2788.0,662.7775,663.5485,662.1053,662.1152,2788.0
2024-04-15 14:40:00,669.92,670.11,668.26,668.72,2900.0,662.214,662.4018,660.5731,661.0278,2900.0
2024-04-15 14:45:00,668.8,668.8,667.64,667.64,635.0,661.1069,661.1069,659.9602,659.9602,635.0
2024-04-15 14:50:00,667.84,667.84,666.59,666.59,900.0,660.1579,660.1579,658.9223,658.9223,900.0
2024-04-15 14:55:00,666.83,667.84,666.74,667.26,8158.0,659.1596,660.1579,659.0706,659.5846,8158.0
2024-04-15 15:00:00,667.23,667.23,664.76,664.99,4520.0,659.555,659.555,657.1134,657.3407,4520.0
2024-04-15 15:05:00,663.76,664.66,663.76,664.54,2006.0,656.1249,657.0145,656.1249,656.8959,2006.0
2024-04-15 15:10:00,665.08,665.39,664.94,664.94,1442.0,657.4297,657.7361,657.2913,657.2913,1442.0
2024-04-15 15:15:00,665.09,665.32,664.01,664.01,3397.0,657.4396,657.6669,656.372,656.372,3397.0
2024-04-15 15:20:00,664.51,667.12,664.51,667.12,4977.0,656.8662,659.4462,656.8662,659.4462,4977.0
2024-04-15 15:25:00,666.56,666.58,665.02,665.2,3169.0,658.8927,658.9124,657.3704,657.5483,3169.0
2024-04-15 15:30:00,665.01,666.44,664.95,665.73,3603.0,657.3605,658.774,657.3012,658.0722,3603.0
2024-04-15 15:35:00,665.61,666.36,664.8,666.36,3065.0,657.9536,658.695,657.1529,658.695,3065.0
2024-04-15 15:40:00,666.09,666.09,664.68,665.48,4769.0,658.4281,658.4281,657.0343,657.8251,4769.0
2024-04-15 15:45:00,665.28,667.48,665.0,667.48,5242.0,657.6274,659.8021,657.3506,659.8021,5242.0
2024-04-15 15:50:00,666.43,667.53,665.96,667.49,8093.0,658.7642,659.8515,658.2996,659.812,8093.0
2024-04-15 15:55:00,667.75,668.75,666.26,666.89,39263.0,660.069,661.0575,658.5961,659.2189,39263.0
2024-04-16 09:30:00,664.89,665.5,660.41,664.06,5352.0,657.2419,657.8449,652.8134,656.4214,5352.0
2024-04-16 09:35:00,662.35,663.54,660.99,662.06,2191.0,654.7311,655.9074,653.3867,654.4444,2191.0
2024-04-16 09:40:00,660.79,661.0,657.16,658.82,4330.0,653.189,653.3966,649.6008,651.2417,4330.0
2024-04-16 09:45:00,659.04,659.06,653.75,653.75,4619.0,651.4592,651.4789,646.23,646.23,4619.0
2024-04-16 09:50:00,654.28,655.47,652.6,654.88,10056.0,646.7539,647.9302,645.0932,647.347,10056.0
2024-04-16 09:55:00,654.01,657.74,654.01,656.96,2507.0,646.487,650.1741,646.487,649.4031,2507.0
2024-04-16 10:00:00,656.72,657.71,655.07,657.36,4207.0,649.1659,650.1445,647.5348,649.7985,4207.0
2024-04-16 10:05:00,657.18,658.12,655.92,658.12,1000.0,649.6206,650.5498,648.3751,650.5498,1000.0
2024-04-16 10:10:00,657.04,657.04,657.03,657.04,100.0,649.4822,649.4822,649.4723,649.4822,100.0
2024-04-16 10:15:00,658.53,660.26,657.29,657.31,5686.0,650.955,652.6651,649.7293,649.7491,5686.0
2024-04-16 10:20:00,657.25,657.26,655.91,655.91,1200.0,649.6898,649.6996,648.3652,648.3652,1200.0
2024-04-16 10:25:00,655.59,655.8,654.24,654.99,1662.0,648.0489,648.2564,646.7144,647.4558,1662.0
2024-04-16 10:30:00,654.55,655.4,653.6,655.08,1917.0,647.0208,647.861,646.0817,647.5447,1917.0
2024-04-16 10:35:00,653.92,654.62,653.51,653.81,2982.0,646.3981,647.09,645.9928,646.2893,2982.0
2024-04-16 10:40:00,654.73,656.31,654.66,655.01,2544.0,647.1987,648.7606,647.1296,647.4755,2544.0
2024-04-16 10:45:00,655.74,657.56,655.74,657.56,2125.0,648.1971,649.9962,648.1971,649.9962,2125.0
2024-04-16 10:50:00,657.3,657.3,655.92,656.19,998.0,649.7392,649.7392,648.3751,648.642,998.0
2024-04-16 10:55:00,656.08,656.81,655.48,656.27,2000.0,648.5332,649.2548,647.9401,648.721,2000.0
2024-04-16 11:00:00,655.88,656.68,655.88,656.56,2300.0,648.3355,649.1263,648.3355,649.0077,2300.0
2024-04-16 11:05:00,655.82,657.33,655.82,657.32,2192.0,648.2762,649.7688,648.2762,649.759,2192.0
2024-04-16 11:10:00,656.67,656.7,655.81,656.15,4371.0,649.1164,649.1461,648.2663,648.6024,4371.0
2024-04-16 11:15:00,656.15,657.15,656.15,656.6,2478.0,648.6024,649.5909,648.6024,649.0472,2478.0
2024-04-16 11:20:00,656.67,657.33,656.0,657.28,6422.0,649.1164,649.7688,648.4541,649.7194,6422.0
2024-04-16 11:25:00,657.27,657.7,656.9,657.46,3244.0,649.7095,650.1346,649.3438,649.8973,3244.0
2024-04-16 11:30:00,657.23,657.23,655.17,655.77,7998.0,649.67,649.67,647.6337,648.2268,7998.0
2024-04-16 11:35:00,655.81,657.33,655.81,656.67,2962.0,648.2663,649.7688,648.2663,649.1164,2962.0
2024-04-16 11:40:00,657.18,658.96,656.88,658.96,2600.0,649.6206,651.3801,649.324,651.3801,2600.0
2024-04-16 11:45:00,657.93,660.25,657.68,659.01,2941.0,650.3619,652.6553,650.1148,651.4295,2941.0
2024-04-16 11:50:00,659.1,660.5,658.81,660.5,1500.0,651.5185,652.9024,651.2318,652.9024,1500.0
2024-04-16 11:55:00,660.98,660.99,659.01,659.37,2136.0,653.3769,653.3867,651.4295,651.7854,2136.0
2024-04-16 12:00:00,659.36,659.36,657.98,658.27,1980.0,651.7755,651.7755,650.4114,650.698,1980.0
2024-04-16 12:05:00,658.28,659.72,658.14,659.38,6164.0,650.7079,652.1313,650.5695,651.7953,6164.0
2024-04-16 12:10:00,659.41,660.41,658.8,660.38,2100.0,651.8249,652.8134,651.2219,652.7838,2100.0
2024-04-16 12:15:00,659.66,660.11,659.66,660.11,448.0,652.072,652.5169,652.072,652.5169,448.0
2024-04-16 12:20:00,660.02,660.8,660.02,660.4,1042.0,652.4279,653.1989,652.4279,652.8035,1042.0
2024-04-16 12:25:00,660.56,661.29,660.56,660.68,1162.0,652.9617,653.6833,652.9617,653.0803,1162.0
2024-04-16 12:30:00,660.46,661.01,660.25,660.45,1203.0,652.8628,653.4065,652.6553,652.853,1203.0
2024-04-16 12:35:00,659.98,659.98,659.73,659.77,899.0,652.3884,652.3884,652.1412,652.1808,899.0
2024-04-16 12:40:00,660.19,660.65,660.08,660.09,1809.0,652.5959,653.0506,652.4872,652.4971,1809.0
2024-04-16 12:45:00,660.77,661.3,660.77,661.3,300.0,653.1693,653.6932,653.1693,653.6932,300.0
2024-04-16 12:50:00,661.41,661.41,661.29,661.29,694.0,653.8019,653.8019,653.6833,653.6833,694.0
2024-04-16 12:55:00,660.99,660.99,660.98,660.99,100.0,653.3867,653.3867,653.3769,653.3867,100.0
2024-04-16 13:00:00,660.67,660.67,660.07,660.07,625.0,653.0704,653.0704,652.4773,652.4773,625.0
2024-04-16 13:05:00,659.7,660.05,659.62,660.05,500.0,652.1116,652.4576,652.0325,652.4576,500.0
2024-04-16 13:10:00,660.05,661.16,660.01,661.16,300.0,652.4576,653.5548,652.418,653.5548,300.0
2024-04-16 13:15:00,660.24,661.96,660.24,661.96,1295.0,652.6454,654.3456,652.6454,654.3456,1295.0
2024-04-16 13:20:00,661.63,662.32,661.62,662.32,700.0,654.0194,654.7014,654.0095,654.7014,700.0
2024-04-16 13:25:00,662.58,662.58,660.25,660.67,3005.0,654.9584,654.9584,652.6553,653.0704,3005.0
2024-04-16 13:30:00,660.58,660.58,656.41,657.67,3075.0,652.9815,652.9815,648.8594,650.1049,3075.0
2024-04-16 13:35:00,659.74,659.98,659.02,659.02,500.0,652.1511,652.3884,651.4394,651.4394,500.0
2024-04-16 13:40:00,660.67,660.7,660.67,660.7,200.0,653.0704,653.1001,653.0704,653.1001,200.0
2024-04-16 13:45:00,660.47,660.47,659.45,659.46,500.0,652.8727,652.8727,651.8645,651.8743,500.0
2024-04-16 13:50:00,659.35,659.57,657.42,659.57,1625.0,651.7656,651.9831,649.8578,651.9831,1625.0
2024-04-16 13:55:00,659.58,659.58,659.14,659.33,523.0,651.993,651.993,651.558,651.7458,523.0
2024-04-16 14:00:00,659.17,659.21,659.09,659.09,900.0,651.5877,651.6272,651.5086,651.5086,900.0
2024-04-16 14:05:00,659.08,661.89,658.88,661.5,9663.0,651.4987,654.2764,651.301,653.8909,9663.0
2024-04-16 14:10:00,661.73,661.73,660.66,660.66,2214.0,654.1182,654.1182,653.0605,653.0605,2214.0
2024-04-16 14:15:00,658.8,658.8,656.07,657.13,1370.0,651.2219,651.2219,648.5233,649.5711,1370.0
2024-04-16 14:20:00,655.54,655.54,653.22,655.33,2162.0,647.9994,647.9994,645.7061,647.7918,2162.0
2024-04-16 14:25:00,655.44,656.75,655.02,655.02,955.0,647.9006,649.1955,647.4854,647.4854,955.0
2024-04-16 14:30:00,654.7,656.32,654.48,656.31,1795.0,647.1691,648.7705,646.9516,648.7606,1795.0
2024-04-16 14:35:00,657.57,657.57,655.98,656.59,512.0,650.0061,650.0061,648.4344,649.0374,512.0
2024-04-16 14:40:00,656.85,656.85,655.98,656.77,4311.0,649.2944,649.2944,648.4344,649.2153,4311.0
2024-04-16 14:45:00,656.03,656.85,655.97,656.4,2985.0,648.4838,649.2944,648.4245,648.8495,2985.0
2024-04-16 14:50:00,656.4,658.91,656.4,658.91,1060.0,648.8495,651.3307,648.8495,651.3307,1060.0
2024-04-16 14:55:00,659.0,659.01,659.0,659.0,441.0,651.4196,651.4295,651.4196,651.4196,441.0
2024-04-16 15:00:00,659.04,659.56,658.27,658.27,6192.0,651.4592,651.9732,650.698,650.698,6192.0
2024-04-16 15:05:00,658.26,658.86,658.26,658.29,2749.0,650.6881,651.2812,650.6881,650.7178,2749.0
2024-04-16 15:10:00,658.59,659.04,658.58,658.7,804.0,651.0143,651.4592,651.0045,651.1231,804.0
2024-04-16 15:15:00,658.22,659.68,657.28,659.68,4143.0,650.6486,652.0918,649.7194,652.0918,4143.0
2024-04-16 15:20:00,659.45,659.97,658.66,659.13,2063.0,651.8645,652.3785,651.0835,651.5481,2063.0
2024-04-16 15:25:00,659.27,660.3,659.27,659.82,2898.0,651.6865,652.7047,651.6865,652.2302,2898.0
2024-04-16 15:30:00,659.76,659.76,656.4,656.66,2284.0,652.1709,652.1709,648.8495,649.1065,2284.0
2024-04-16 15:35:00,654.97,657.96,654.96,657.96,1446.0,647.436,650.3916,647.4261,650.3916,1446.0
2024-04-16 15:40:00,657.38,658.34,656.76,658.34,3654.0,649.8183,650.7672,649.2054,650.7672,3654.0
2024-04-16 15:45:00,658.62,659.24,657.54,658.38,2957.0,651.044,651.6569,649.9764,650.8068,2957.0
2024-04-16 15:50:00,658.09,658.96,657.03,657.89,4092.0,650.5201,651.3801,649.4723,650.3224,4092.0
2024-04-16 15:55:00,657.98,657.98,653.53,655.31,41546.0,650.4114,650.4114,646.0126,647.7721,41546.0
2024-04-17 09:30:00,655.18,658.34,654.87,654.87,8735.0,647.6436,650.7672,647.3371,647.3371,8735.0
2024-04-17 09:35:00,653.15,654.92,653.15,653.34,3007.0,645.6369,647.3866,645.6369,645.8247,3007.0
2024-04-17 09:40:00,652.44,654.22,650.51,650.51,5639.0,644.9351,646.6946,643.0273,643.0273,5639.0
2024-04-17 09:45:00,651.73,653.2,648.04,648.04,9692.0,644.2333,645.6863,640.5857,640.5857,9692.0
2024-04-17 09:50:00,648.04,651.02,647.51,649.79,5966.0,640.5857,643.5314,640.0618,642.3156,5966.0
2024-04-17 09:55:00,650.77,653.72,650.77,651.7,6317.0,643.2843,646.2004,643.2843,644.2036,6317.0
2024-04-17 10:00:00,652.6,652.6,646.88,647.34,5150.0,645.0932,645.0932,639.439,639.8938,5150.0
2024-04-17 10:05:00,647.32,648.29,646.24,647.78,7818.0,639.874,640.8328,638.8064,640.3287,7818.0
2024-04-17 10:10:00,647.52,647.52,644.79,645.15,7021.0,640.0717,640.0717,637.3731,637.7289,7021.0
2024-04-17 10:15:00,645.14,645.15,642.75,643.62,1900.0,637.7191,637.7289,635.3566,636.2165,1900.0
2024-04-17 10:20:00,643.37,644.23,641.77,644.23,10706.0,635.9694,636.8195,634.3878,636.8195,10706.0
2024-04-17 10:25:00,644.31,646.4,644.0,645.9,3711.0,636.8986,638.9646,636.5922,638.4703,3711.0
2024-04-17 10:30:00,646.51,646.98,644.57,644.57,2771.0,639.0733,639.5379,637.1556,637.1556,2771.0
2024-04-17 10:35:00,644.18,645.74,642.59,645.62,5000.0,636.7701,638.3122,635.1984,638.1935,5000.0
2024-04-17 10:40:00,645.75,646.71,643.79,644.53,4938.0,638.322,639.271,636.3846,637.1161,4938.0
2024-04-17 10:45:00,644.25,645.08,642.58,644.74,5487.0,636.8393,637.6597,635.1885,637.3237,5487.0
2024-04-17 10:50:00,644.38,644.38,640.06,641.09,5208.0,636.9678,636.9678,632.6975,633.7156,5208.0
2024-04-17 10:55:00,641.09,643.65,641.08,643.48,5205.0,633.7156,636.2462,633.7058,636.0782,5205.0
2024-04-17 11:00:00,644.38,645.13,644.38,645.05,1922.0,636.9678,637.7092,636.9678,637.6301,1922.0
2024-04-17 11:05:00,645.05,645.48,644.25,645.35,4771.0,637.6301,638.0551,636.8393,637.9266,4771.0
2024-04-17 11:10:00,645.63,645.63,643.43,643.48,2253.0,638.2034,638.2034,636.0287,636.0782,2253.0
2024-04-17 11:15:00,644.53,644.71,641.88,641.88,1800.0,637.1161,637.294,634.4966,634.4966,1800.0
2024-04-17 11:20:00,642.49,643.21,641.51,642.08,3222.0,635.0995,635.8113,634.1308,634.6943,3222.0
2024-04-17 11:25:00,641.83,643.78,641.59,641.59,3203.0,634.4471,636.3747,634.2099,634.2099,3203.0
2024-04-17 11:30:00,641.45,641.45,639.56,640.17,5614.0,634.0715,634.0715,632.2032,632.8062,5614.0
2024-04-17 11:35:00,640.01,641.39,639.82,640.99,8303.0,632.6481,634.0122,632.4603,633.6168,8303.0
2024-04-17 11:40:00,641.49,642.79,641.49,642.11,4296.0,634.111,635.3961,634.111,634.7239,4296.0
2024-04-17 11:45:00,642.06,642.06,641.17,641.32,1678.0,634.6745,634.6745,633.7947,633.943,1678.0
2024-04-17 11:50:00,641.35,642.26,641.19,641.81,6510.0,633.9727,634.8722,633.8145,634.4274,6510.0
2024-04-17 11:55:00,641.53,642.1,640.86,641.39,4207.0,634.1506,634.714,633.4883,634.0122,4207.0
2024-04-17 12:00:00,640.93,641.36,637.77,638.19,16812.0,633.5575,633.9825,630.4338,630.849,16812.0
2024-04-17 12:05:00,637.95,638.2,635.6,636.6,10063.0,630.6118,630.8589,628.2888,629.2773,10063.0
2024-04-17 12:10:00,637.03,638.55,636.49,637.68,7317.0,629.7023,631.2049,629.1686,630.3449,7317.0
2024-04-17 12:15:00,637.36,637.36,636.38,637.03,2927.0,630.0286,630.0286,629.0598,629.7023,2927.0
2024-04-17 12:20:00,636.67,637.61,635.31,635.54,1862.0,629.3465,630.2757,628.0021,628.2295,1862.0
2024-04-17 12:25:00,635.5,636.77,634.25,634.25,2700.0,628.1899,629.4453,626.9543,626.9543,2700.0
2024-04-17 12:30:00,634.25,634.67,633.7,634.39,3290.0,626.9543,627.3695,626.4107,627.0927,3290.0
2024-04-17 12:35:00,634.04,634.14,633.52,634.14,1342.0,626.7467,626.8456,626.2327,626.8456,1342.0
2024-04-17 12:40:00,634.53,635.66,633.55,634.69,3998.0,627.2311,628.3481,626.2624,627.3893,3998.0
2024-04-17 12:45:00,634.04,634.61,632.55,634.48,1950.0,626.7467,627.3102,625.2739,627.1817,1950.0
2024-04-17 12:50:00,635.09,635.45,634.99,634.99,1110.0,627.7847,628.1405,627.6858,627.6858,1110.0
2024-04-17 12:55:00,634.52,634.64,632.21,632.45,4166.0,627.2212,627.3398,624.9378,625.175,4166.0
2024-04-17 13:00:00,632.74,634.64,632.74,634.16,2350.0,625.4617,627.3398,625.4617,626.8654,2350.0
2024-04-17 13:05:00,633.77,634.92,633.77,634.73,1785.0,626.4798,627.6166,626.4798,627.4288,1785.0
2024-04-17 13:10:00,634.97,634.97,634.73,634.86,400.0,627.666,627.666,627.4288,627.5573,400.0
2024-04-17 13:15:00,634.98,636.23,634.97,635.56,2227.0,627.6759,628.9115,627.666,628.2493,2227.0
2024-04-17 13:20:00,636.15,636.15,635.67,635.76,300.0,628.8325,628.8325,628.358,628.447,300.0
2024-04-17 13:25:00,635.29,635.63,634.78,635.62,2048.0,627.9824,628.3185,627.4782,628.3086,2048.0
2024-04-17 13:30:00,635.21,635.32,634.51,634.51,1405.0,627.9033,628.012,627.2113,627.2113,1405.0
2024-04-17 13:35:00,634.73,635.22,634.73,635.22,900.0,627.4288,627.9132,627.4288,627.9132,900.0
2024-04-17 13:40:00,635.34,635.63,634.8,635.36,2940.0,628.0318,628.3185,627.498,628.0516,2940.0
2024-04-17 13:45:00,635.11,635.21,633.6,635.04,4088.0,627.8044,627.9033,626.3118,627.7352,4088.0
2024-04-17 13:50:00,636.64,637.89,636.59,637.89,1905.0,629.3168,630.5525,629.2674,630.5525,1905.0
2024-04-17 13:55:00,639.48,641.07,639.48,640.25,2115.0,632.1242,633.6959,632.1242,632.8853,2115.0
2024-04-17 14:00:00,639.26,639.84,638.71,639.13,1783.0,631.9067,632.48,631.363,631.7782,1783.0
2024-04-17 14:05:00,639.63,639.65,638.95,639.1,1826.0,632.2724,632.2922,631.6003,631.7485,1826.0
2024-04-17 14:10:00,638.74,638.74,637.46,637.46,3521.0,631.3927,631.3927,630.1274,630.1274,3521.0
2024-04-17 14:15:00,637.03,637.24,635.66,636.61,5058.0,629.7023,629.9099,628.3481,629.2872,5058.0
2024-04-17 14:20:00,636.41,636.54,635.51,636.4,2927.0,629.0895,629.218,628.1998,629.0796,2927.0
2024-04-17 14:25:00,636.39,638.36,634.68,637.62,16830.0,629.0697,631.017,627.3794,630.2856,16830.0
2024-04-17 14:30:00,637.79,638.61,637.44,637.98,3871.0,630.4536,631.2642,630.1076,630.6414,3871.0
2024-04-17 14:35:00,637.5,638.42,636.28,638.42,2008.0,630.1669,631.0764,628.961,631.0764,2008.0
2024-04-17 14:40:00,639.47,642.12,639.47,642.12,2364.0,632.1143,634.7338,632.1143,634.7338,2364.0
2024-04-17 14:45:00,642.75,642.75,640.81,641.37,3683.0,635.3566,635.3566,633.4389,633.9924,3683.0
2024-04-17 14:50:00,641.57,641.81,637.92,637.93,1608.0,634.1901,634.4274,630.5821,630.592,1608.0
2024-04-17 14:55:00,637.96,638.83,637.46,638.38,4605.0,630.6216,631.4816,630.1274,631.0368,4605.0
2024-04-17 15:00:00,637.89,637.89,636.83,636.87,3200.0,630.5525,630.5525,629.5046,629.5442,3200.0
2024-04-17 15:05:00,636.46,637.19,636.44,636.84,3409.0,629.1389,629.8605,629.1191,629.5145,3409.0
2024-04-17 15:10:00,636.61,636.61,634.25,634.94,7100.0,629.2872,629.2872,626.9543,627.6364,7100.0
2024-04-17 15:15:00,634.92,636.5,634.73,635.61,6465.0,627.6166,629.1784,627.4288,628.2987,6465.0
2024-04-17 15:20:00,635.21,636.26,635.01,635.5,4685.0,627.9033,628.9412,627.7056,628.1899,4685.0
2024-04-17 15:25:00,635.56,636.7,635.28,635.28,3241.0,628.2493,629.3761,627.9725,627.9725,3241.0
2024-04-17 15:30:00,635.79,636.98,635.79,636.97,2154.0,628.4766,629.6529,628.4766,629.643,2154.0
2024-04-17 15:35:00,637.18,637.59,636.62,636.96,2377.0,629.8506,630.2559,629.2971,629.6332,2377.0
2024-04-17 15:40:00,636.29,637.44,635.54,637.24,13488.0,628.9709,630.1076,628.2295,629.9099,13488.0
2024-04-17 15:45:00,637.24,638.47,636.44,638.26,4169.0,629.9099,631.1258,629.1191,630.9182,4169.0
2024-04-17 15:50:00,638.11,639.03,636.74,638.72,8842.0,630.7699,631.6793,629.4157,631.3729,8842.0
2024-04-17 15:55:00,638.63,638.95,635.77,636.04,36029.0,631.2839,631.6003,628.4568,628.7237,36029.0
2024-04-18 09:30:00,640.74,642.34,640.74,642.31,5070.0,633.3697,634.9513,633.3697,634.9216,5070.0
2024-04-18 09:35:00,643.75,643.75,639.43,639.43,3735.0,636.345,636.345,632.0747,632.0747,3735.0
2024-04-18 09:40:00,639.75,642.99,639.75,642.99,3894.0,632.3911,635.5938,632.3911,635.5938,3894.0
2024-04-18 09:45:00,642.87,645.0,640.82,644.29,9087.0,635.4752,637.5807,633.4488,636.8788,9087.0
2024-04-18 09:50:00,644.27,646.4,643.75,643.75,5643.0,636.8591,638.9646,636.345,636.345,5643.0
2024-04-18 09:55:00,643.39,645.9,643.38,644.46,3538.0,635.9892,638.4703,635.9793,637.0469,3538.0
2024-04-18 10:00:00,644.45,645.07,640.68,640.76,4021.0,637.037,637.6499,633.3104,633.3894,4021.0
2024-04-18 10:05:00,641.02,642.09,639.6,642.09,8384.0,633.6465,634.7041,632.2428,634.7041,8384.0
2024-04-18 10:10:00,642.23,643.69,642.23,643.69,2200.0,634.8425,636.2857,634.8425,636.2857,2200.0
2024-04-18 10:15:00,646.46,646.94,645.85,646.93,5460.0,639.0239,639.4984,638.4209,639.4885,5460.0
2024-04-18 10:20:00,646.87,647.02,644.63,644.63,7806.0,639.4292,639.5774,637.2149,637.2149,7806.0
2024-04-18 10:25:00,644.76,644.85,643.82,644.67,1533.0,637.3434,637.4324,636.4142,637.2545,1533.0
2024-04-18 10:30:00,645.66,645.66,644.69,645.11,1001.0,638.2331,638.2331,637.2742,637.6894,1001.0
2024-04-18 10:35:00,645.76,647.03,644.82,646.08,3724.0,638.3319,639.5873,637.4027,638.6482,3724.0
2024-04-18 10:40:00,645.87,647.96,645.87,647.25,4711.0,638.4407,640.5066,638.4407,639.8048,4711.0
2024-04-18 10:45:00,647.68,647.83,646.94,647.45,1804.0,640.2298,640.3781,639.4984,640.0025,1804.0
2024-04-18 10:50:00,647.57,647.61,645.17,646.08,3412.0,640.1211,640.1606,637.7487,638.6482,3412.0
2024-04-18 10:55:00,645.85,647.15,645.12,645.64,2507.0,638.4209,639.7059,637.6993,638.2133,2507.0
2024-04-18 11:00:00,646.16,646.5,645.12,645.12,1740.0,638.7273,639.0634,637.6993,637.6993,1740.0
2024-04-18 11:05:00,645.22,646.32,645.22,646.0,1322.0,637.7981,638.8855,637.7981,638.5692,1322.0
2024-04-18 11:10:00,646.13,646.65,646.13,646.65,1056.0,638.6977,639.2117,638.6977,639.2117,1056.0
2024-04-18 11:15:00,647.2,647.47,647.16,647.47,1054.0,639.7554,640.0223,639.7158,640.0223,1054.0
2024-04-18 11:20:00,647.83,648.93,647.83,648.37,1042.0,640.3781,641.4655,640.3781,640.9119,1042.0
2024-04-18 11:25:00,648.93,648.93,646.89,646.9,5747.0,641.4655,641.4655,639.4489,639.4588,5747.0
2024-04-18 11:30:00,646.38,646.91,645.75,646.19,2445.0,638.9448,639.4687,638.322,638.757,2445.0
2024-04-18 11:35:00,645.76,646.39,645.76,645.79,794.0,638.3319,638.9547,638.3319,638.3616,794.0
2024-04-18 11:40:00,645.66,645.66,645.15,645.36,1049.0,638.2331,638.2331,637.7289,637.9365,1049.0
2024-04-18 11:45:00,645.04,645.35,645.04,645.31,500.0,637.6202,637.9266,637.6202,637.8871,500.0
2024-04-18 11:50:00,645.15,645.61,644.96,645.18,1264.0,637.7289,638.1837,637.5411,637.7586,1264.0
2024-04-18 11:55:00,645.94,646.28,645.87,646.04,624.0,638.5099,638.8459,638.4407,638.6087,624.0
2024-04-18 12:00:00,646.33,647.09,644.88,644.88,1792.0,638.8954,639.6466,637.462,637.462,1792.0
2024-04-18 12:05:00,644.84,644.84,643.66,643.66,901.0,637.4225,637.4225,636.2561,636.2561,901.0
2024-04-18 12:10:00,643.72,644.69,643.72,644.69,709.0,636.3154,637.2742,636.3154,637.2742,709.0
2024-04-18 12:15:00,644.01,644.8,643.79,644.18,959.0,636.6021,637.383,636.3846,636.7701,959.0
2024-04-18 12:20:00,644.58,644.88,643.17,643.17,1200.0,637.1655,637.462,635.7717,635.7717,1200.0
2024-04-18 12:25:00,643.28,644.14,643.16,643.75,1100.0,635.8805,636.7306,635.7618,636.345,1100.0
2024-04-18 12:30:00,643.38,643.38,641.2,641.2,2600.0,635.9793,635.9793,633.8244,633.8244,2600.0
2024-04-18 12:35:00,641.88,643.16,641.88,642.42,1626.0,634.4966,635.7618,634.4966,635.0303,1626.0
2024-04-18 12:40:00,642.05,642.1,641.95,641.95,405.0,634.6646,634.714,634.5658,634.5658,405.0
2024-04-18 12:45:00,641.7,641.7,640.49,640.5,1597.0,634.3186,634.3186,633.1225,633.1324,1597.0
2024-04-18 12:50:00,639.96,640.53,638.67,640.42,2998.0,632.5986,633.1621,631.3235,633.0534,2998.0
2024-04-18 12:55:00,640.48,640.49,639.72,639.72,900.0,633.1127,633.1225,632.3614,632.3614,900.0
2024-04-18 13:00:00,639.44,639.75,639.19,639.19,954.0,632.0846,632.3911,631.8375,631.8375,954.0
2024-04-18 13:05:00,638.7,638.96,637.56,638.17,1706.0,631.3531,631.6101,630.2263,630.8292,1706.0
2024-04-18 13:10:00,637.51,638.05,637.17,637.39,3598.0,630.1768,630.7106,629.8407,630.0582,3598.0
2024-04-18 13:15:00,637.96,638.26,635.54,636.58,5407.0,630.6216,630.9182,628.2295,629.2575,5407.0
2024-04-18 13:20:00,636.72,637.69,635.48,635.65,4788.0,629.3959,630.3548,628.1702,628.3382,4788.0
2024-04-18 13:25:00,636.2,637.4,636.2,637.39,1367.0,628.8819,630.0681,628.8819,630.0582,1367.0
2024-04-18 13:30:00,637.07,637.93,636.22,636.22,2393.0,629.7419,630.592,628.9017,628.9017,2393.0
2024-04-18 13:35:00,636.96,637.17,635.73,636.0,1532.0,629.6332,629.8407,628.4173,628.6842,1532.0
2024-04-18 13:40:00,635.38,636.51,634.71,636.51,1691.0,628.0713,629.1883,627.409,629.1883,1691.0
2024-04-18 13:45:00,636.97,637.16,635.86,635.97,1151.0,629.643,629.8309,628.5458,628.6545,1151.0
2024-04-18 13:50:00,636.42,636.52,634.6,634.62,2491.0,629.0994,629.1982,627.3003,627.3201,2491.0
2024-04-18 13:55:00,634.93,635.87,634.92,635.87,700.0,627.6265,628.5557,627.6166,628.5557,700.0
2024-04-18 14:00:00,635.61,635.61,634.36,634.36,2885.0,628.2987,628.2987,627.0631,627.0631,2885.0
2024-04-18 14:05:00,634.28,635.4,633.75,634.17,1951.0,626.984,628.0911,626.4601,626.8752,1951.0
2024-04-18 14:10:00,634.24,634.65,633.53,634.65,990.0,626.9444,627.3497,626.2426,627.3497,990.0
2024-04-18 14:15:00,635.28,636.2,634.98,634.99,2857.0,627.9725,628.8819,627.6759,627.6858,2857.0
2024-04-18 14:20:00,635.8,636.09,635.41,635.58,802.0,628.4865,628.7732,628.101,628.269,802.0
2024-04-18 14:25:00,635.53,635.8,634.63,634.63,2412.0,628.2196,628.4865,627.33,627.33,2412.0
2024-04-18 14:30:00,633.79,633.95,632.69,632.69,996.0,626.4996,626.6578,625.4123,625.4123,996.0
2024-04-18 14:35:00,632.08,633.45,632.08,632.72,1854.0,624.8093,626.1635,624.8093,625.4419,1854.0
2024-04-18 14:40:00,632.83,633.62,632.83,633.62,524.0,625.5507,626.3316,625.5507,626.3316,524.0
2024-04-18 14:45:00,633.67,634.54,633.33,633.63,1618.0,626.381,627.241,626.0449,626.3415,1618.0
2024-04-18 14:50:00,633.13,633.28,632.76,633.15,3043.0,625.8472,625.9955,625.4815,625.867,3043.0
2024-04-18 14:55:00,633.43,633.43,632.53,632.53,2437.0,626.1438,626.1438,625.2541,625.2541,2437.0
2024-04-18 15:00:00,632.69,633.86,632.68,633.78,500.0,625.4123,626.5688,625.4024,626.4897,500.0
2024-04-18 15:05:00,633.96,634.45,633.48,634.45,1630.0,626.6677,627.152,626.1932,627.152,1630.0
2024-04-18 15:10:00,634.31,634.62,633.22,633.77,1996.0,627.0136,627.3201,625.9362,626.4798,1996.0
2024-04-18 15:15:00,633.46,633.46,632.96,632.96,1956.0,626.1734,626.1734,625.6792,625.6792,1956.0
2024-04-18 15:20:00,633.31,633.42,632.03,633.42,2974.0,626.0251,626.1339,624.7599,626.1339,2974.0
2024-04-18 15:25:00,632.66,633.82,631.77,633.82,2174.0,625.3826,626.5293,624.5029,626.5293,2174.0
2024-04-18 15:30:00,634.16,635.19,633.71,635.19,2759.0,626.8654,627.8835,626.4205,627.8835,2759.0
2024-04-18 15:35:00,634.76,635.24,633.67,633.67,5394.0,627.4585,627.9329,626.381,626.381,5394.0
2024-04-18 15:40:00,633.8,634.26,633.64,633.76,1526.0,626.5095,626.9642,626.3513,626.47,1526.0
2024-04-18 15:45:00,633.77,634.19,632.96,633.48,2868.0,626.4798,626.895,625.6792,626.1932,2868.0
2024-04-18 15:50:00,633.43,634.17,632.15,632.15,5295.0,626.1438,626.8752,624.8785,624.8785,5295.0
2024-04-18 15:55:00,632.11,633.36,631.82,633.31,23718.0,624.8389,626.0746,624.5523,626.0251,23718.0
2024-04-19 09:30:00,633.76,635.0,631.29,634.39,23908.0,626.47,627.6957,624.0284,627.0927,23908.0
2024-04-19 09:35:00,634.9,638.43,634.22,638.09,15772.0,627.5968,631.0862,626.9247,630.7502,15772.0
2024-04-19 09:40:00,638.77,639.96,638.54,638.6,4702.0,631.4223,632.5986,631.195,631.2543,4702.0
2024-04-19 09:45:00,637.57,641.33,637.57,639.33,7315.0,630.2361,633.9529,630.2361,631.9759,7315.0
2024-04-19 09:50:00,639.27,639.53,637.69,638.92,3103.0,631.9166,632.1736,630.3548,631.5706,3103.0
2024-04-19 09:55:00,640.61,641.64,639.38,640.16,4273.0,633.2412,634.2593,632.0253,632.7963,4273.0
2024-04-19 10:00:00,640.18,640.18,637.8,638.17,1512.0,632.8161,632.8161,630.4635,630.8292,1512.0
2024-04-19 10:05:00,638.73,638.82,637.11,637.14,2651.0,631.3828,631.4718,629.7814,629.8111,2651.0
2024-04-19 10:10:00,636.7,636.7,633.63,635.28,7894.0,629.3761,629.3761,626.3415,627.9725,7894.0
2024-04-19 10:15:00,634.4,634.6,632.88,633.29,2007.0,627.1026,627.3003,625.6001,626.0054,2007.0
2024-04-19 10:20:00,632.94,633.75,631.09,632.39,2930.0,625.6594,626.4601,623.8307,625.1157,2930.0
2024-04-19 10:25:00,631.16,631.16,628.93,630.93,4703.0,623.8999,623.8999,621.6955,623.6725,4703.0
2024-04-19 10:30:00,630.93,631.33,630.24,631.0,5097.0,623.6725,624.0679,622.9905,623.7417,5097.0
2024-04-19 10:35:00,631.0,631.0,627.89,628.19,2206.0,623.7417,623.7417,620.6675,620.964,2206.0
2024-04-19 10:40:00,628.29,629.51,628.29,628.94,1600.0,621.0629,622.2688,621.0629,621.7054,1600.0
2024-04-19 10:45:00,630.01,630.34,629.43,630.34,968.0,622.7631,623.0893,622.1898,623.0893,968.0
2024-04-19 10:50:00,630.03,631.89,628.52,631.67,2703.0,622.7829,624.6215,621.2902,624.404,2703.0
2024-04-19 10:55:00,631.1,631.15,628.86,628.94,5085.0,623.8406,623.89,621.6263,621.7054,5085.0
2024-04-19 11:00:00,629.25,629.48,628.36,628.44,3461.0,622.0118,622.2392,621.1321,621.2112,3461.0
2024-04-19 11:05:00,628.96,630.5,628.96,630.5,652.0,621.7252,623.2475,621.7252,623.2475,652.0
2024-04-19 11:10:00,630.47,630.87,629.67,630.56,991.0,623.2178,623.6132,622.427,623.3068,991.0
2024-04-19 11:15:00,630.32,630.63,629.5,629.51,1272.0,623.0695,623.376,622.259,622.2688,1272.0
2024-04-19 11:20:00,629.09,629.2,628.52,628.52,1300.0,621.8537,621.9624,621.2902,621.2902,1300.0
2024-04-19 11:25:00,628.39,629.25,628.39,628.88,1300.0,621.1617,622.0118,621.1617,621.6461,1300.0
2024-04-19 11:30:00,629.67,629.67,628.2,628.21,1000.0,622.427,622.427,620.9739,620.9838,1000.0
2024-04-19 11:35:00,628.88,629.14,628.28,628.93,800.0,621.6461,621.9031,621.053,621.6955,800.0
2024-04-19 11:40:00,629.47,629.47,628.01,628.82,1000.0,622.2293,622.2293,620.7861,621.5868,1000.0
2024-04-19 11:45:00,629.2,630.0,629.06,629.78,912.0,621.9624,622.7532,621.824,622.5357,912.0
2024-04-19 11:50:00,629.27,629.47,629.19,629.47,500.0,622.0316,622.2293,621.9525,622.2293,500.0
2024-04-19 11:55:00,629.2,629.6,627.98,628.75,2400.0,621.9624,622.3578,620.7564,621.5176,2400.0
2024-04-19 12:00:00,628.61,629.43,628.6,628.83,819.0,621.3792,622.1898,621.3693,621.5967,819.0
2024-04-19 12:05:00,628.44,628.7,628.33,628.45,748.0,621.2112,621.4682,621.1024,621.221,748.0
2024-04-19 12:10:00,629.16,629.16,626.29,626.29,3796.0,621.9229,621.9229,619.0859,619.0859,3796.0
2024-04-19 12:15:00,626.47,626.76,625.6,625.6,2271.0,619.2638,619.5505,618.4038,618.4038,2271.0
2024-04-19 12:20:00,625.16,626.34,625.16,625.44,1000.0,617.9689,619.1353,617.9689,618.2457,1000.0
2024-04-19 12:25:00,625.58,625.87,624.9,625.05,2000.0,618.3841,618.6707,617.7119,617.8602,2000.0
2024-04-19 12:30:00,625.21,625.94,624.97,625.94,2803.0,618.0183,618.7399,617.7811,618.7399,2803.0
2024-04-19 12:35:00,625.28,625.42,625.28,625.42,789.0,618.0875,618.2259,618.0875,618.2259,789.0
2024-04-19 12:40:00,625.23,626.72,625.22,626.18,1504.0,618.0381,619.5109,618.0282,618.9772,1504.0
2024-04-19 12:45:00,626.98,627.18,625.71,625.74,8298.0,619.768,619.9656,618.5126,618.5422,8298.0
2024-04-19 12:50:00,626.22,628.04,626.22,628.01,3327.0,619.0167,620.8158,619.0167,620.7861,3327.0
2024-04-19 12:55:00,627.17,627.86,626.9,627.85,2101.0,619.9558,620.6378,619.6889,620.6279,2101.0
2024-04-19 13:00:00,627.63,627.8,627.62,627.8,400.0,620.4105,620.5785,620.4006,620.5785,400.0
2024-04-19 13:05:00,627.39,627.68,627.04,627.68,600.0,620.1732,620.4599,619.8273,620.4599,600.0
2024-04-19 13:10:00,628.32,628.34,627.32,628.0,765.0,621.0925,621.1123,620.104,620.7762,765.0
2024-04-19 13:15:00,627.41,628.53,627.4,628.52,1084.0,620.193,621.3001,620.1831,621.2902,1084.0
2024-04-19 13:20:00,627.53,627.75,627.53,627.75,600.0,620.3116,620.5291,620.3116,620.5291,600.0
2024-04-19 13:25:00,628.3,628.3,626.3,626.49,1400.0,621.0728,621.0728,619.0958,619.2836,1400.0
2024-04-19 13:30:00,627.16,627.16,626.67,626.67,344.0,619.9459,619.9459,619.4615,619.4615,344.0
2024-04-19 13:35:00,626.75,626.75,626.36,626.37,718.0,619.5406,619.5406,619.1551,619.165,718.0
2024-04-19 13:40:00,626.73,627.19,626.67,626.67,1160.0,619.5208,619.9755,619.4615,619.4615,1160.0
2024-04-19 13:45:00,627.58,628.25,627.57,628.25,1600.0,620.361,621.0233,620.3512,621.0233,1600.0
2024-04-19 13:50:00,629.24,630.15,629.14,630.15,715.0,622.002,622.9015,621.9031,622.9015,715.0
2024-04-19 13:55:00,629.32,629.32,628.02,628.43,2100.0,622.081,622.081,620.796,621.2013,2100.0
2024-04-19 14:00:00,627.74,627.74,626.33,626.48,3140.0,620.5192,620.5192,619.1254,619.2737,3140.0
2024-04-19 14:05:00,625.92,627.67,625.92,627.14,1621.0,618.7201,620.45,618.7201,619.9261,1621.0
2024-04-19 14:10:00,627.14,627.59,627.14,627.59,200.0,619.9261,620.3709,619.9261,620.3709,200.0
2024-04-19 14:15:00,626.74,626.74,626.03,626.64,1700.0,619.5307,619.5307,618.8289,619.4319,1700.0
2024-04-19 14:20:00,627.11,627.45,627.11,627.45,272.0,619.8965,620.2325,619.8965,620.2325,272.0
2024-04-19 14:25:00,628.46,628.47,626.03,626.04,2803.0,621.2309,621.2408,618.8289,618.8388,2803.0
2024-04-19 14:30:00,626.02,626.12,625.52,625.99,1317.0,618.819,618.9178,618.3247,618.7893,1317.0
2024-04-19 14:35:00,625.23,626.24,625.1,625.17,1815.0,618.0381,619.0365,617.9096,617.9788,1815.0
2024-04-19 14:40:00,624.53,625.17,624.35,625.14,1177.0,617.3461,617.9788,617.1682,617.9491,1177.0
2024-04-19 14:45:00,624.84,624.84,624.01,624.26,1100.0,617.6526,617.6526,616.8321,617.0792,1100.0
2024-04-19 14:50:00,625.64,625.64,624.85,625.46,841.0,618.4434,618.4434,617.6625,618.2654,841.0
2024-04-19 14:55:00,626.48,626.48,626.47,626.48,200.0,619.2737,619.2737,619.2638,619.2737,200.0
2024-04-19 15:00:00,625.92,626.79,625.04,626.57,2879.0,618.7201,619.5801,617.8503,619.3627,2879.0
2024-04-19 15:05:00,626.14,627.22,625.43,627.22,2047.0,618.9376,620.0052,618.2358,620.0052,2047.0
2024-04-19 15:10:00,626.53,628.16,626.52,628.13,3112.0,619.3231,620.9344,619.3132,620.9047,3112.0
2024-04-19 15:15:00,627.17,627.69,626.9,627.69,1755.0,619.9558,620.4698,619.6889,620.4698,1755.0
2024-04-19 15:20:00,627.21,627.77,627.03,627.03,1632.0,619.9953,620.5489,619.8174,619.8174,1632.0
2024-04-19 15:25:00,626.88,628.25,626.85,627.99,4319.0,619.6691,621.0233,619.6394,620.7663,4319.0
2024-04-19 15:30:00,627.92,628.53,626.94,627.84,5403.0,620.6971,621.3001,619.7284,620.6181,5403.0
2024-04-19 15:35:00,627.81,629.33,626.7,628.51,5468.0,620.5884,622.0909,619.4912,621.2804,5468.0
2024-04-19 15:40:00,627.82,628.46,627.5,628.36,3352.0,620.5983,621.2309,620.282,621.1321,3352.0
2024-04-19 15:45:00,629.01,629.24,626.77,627.64,5372.0,621.7746,622.002,619.5604,620.4204,5372.0
2024-04-19 15:50:00,627.58,629.42,627.58,629.18,5452.0,620.361,622.1799,620.361,621.9426,5452.0
2024-04-19 15:55:00,629.62,630.01,627.87,628.14,28973.0,622.3776,622.7631,620.6477,620.9146,28973.0
2024-04-22 09:30:00,632.45,637.01,629.89,629.89,10126.0,625.175,629.6826,622.6445,622.6445,10126.0
2024-04-22 09:35:00,629.9,629.98,626.0,627.8,4149.0,622.6544,622.7334,618.7992,620.5785,4149.0
2024-04-22 09:40:00,628.05,633.02,628.05,633.01,5254.0,620.8256,625.7385,620.8256,625.7286,5254.0
2024-04-22 09:45:00,633.14,633.6,631.96,632.33,6266.0,625.8571,626.3118,624.6907,625.0564,6266.0
2024-04-22 09:50:00,632.34,635.14,632.25,633.92,7346.0,625.0663,627.8341,624.9773,626.6281,7346.0
2024-04-22 09:55:00,634.56,635.9,633.56,635.9,2200.0,627.2608,628.5853,626.2723,628.5853,2200.0
2024-04-22 10:00:00,636.32,638.07,636.32,636.91,2989.0,629.0005,630.7304,629.0005,629.5837,2989.0
2024-04-22 10:05:00,636.91,637.28,634.35,634.36,4325.0,629.5837,629.9495,627.0532,627.0631,4325.0
2024-04-22 10:10:00,634.0,635.52,633.52,634.11,2050.0,626.7072,628.2097,626.2327,626.8159,2050.0
2024-04-22 10:15:00,634.08,634.32,632.86,634.32,2141.0,626.7863,627.0235,625.5803,627.0235,2141.0
2024-04-22 10:20:00,633.43,633.57,631.85,631.91,1701.0,626.1438,626.2821,624.5819,624.6412,1701.0
2024-04-22 10:25:00,631.85,632.05,630.11,630.11,3969.0,624.5819,624.7796,622.8619,622.8619,3969.0
2024-04-22 10:30:00,630.36,630.96,628.3,628.3,3681.0,623.1091,623.7022,621.0728,621.0728,3681.0
2024-04-22 10:35:00,628.94,629.29,627.57,627.59,5066.0,621.7054,622.0514,620.3512,620.3709,5066.0
2024-04-22 10:40:00,627.49,629.38,627.46,628.7,15221.0,620.2721,622.1403,620.2424,621.4682,15221.0
2024-04-22 10:45:00,629.34,629.34,627.89,627.92,3800.0,622.1008,622.1008,620.6675,620.6971,3800.0
2024-04-22 10:50:00,627.92,627.92,625.6,625.7,3200.0,620.6971,620.6971,618.4038,618.5027,3200.0
2024-04-22 10:55:00,625.6,625.94,624.13,625.0,5365.0,618.4038,618.7399,616.9507,617.8107,5365.0
2024-04-22 11:00:00,624.86,625.4,623.9,625.34,3222.0,617.6723,618.2061,616.7234,618.1468,3222.0
2024-04-22 11:05:00,625.0,625.0,623.77,623.92,1328.0,617.8107,617.8107,616.5949,616.7431,1328.0
2024-04-22 11:10:00,623.32,624.1,623.16,623.39,3432.0,616.1501,616.9211,615.9919,616.2192,3432.0
2024-04-22 11:15:00,622.89,623.57,621.75,622.89,2304.0,615.725,616.3972,614.5981,615.725,2304.0
2024-04-22 11:20:00,622.86,623.44,622.86,623.2,711.0,615.6953,616.2687,615.6953,616.0314,711.0
2024-04-22 11:25:00,623.46,624.04,621.56,622.0,2043.0,616.2884,616.8618,614.4103,614.8452,2043.0
2024-04-22 11:30:00,622.09,623.57,622.08,622.81,2311.0,614.9342,616.3972,614.9243,615.6459,2311.0
2024-04-22 11:35:00,622.87,624.0,622.86,623.94,2541.0,615.7052,616.8222,615.6953,616.7629,2541.0
2024-04-22 11:40:00,624.04,624.27,622.9,624.27,3539.0,616.8618,617.0891,615.7349,617.0891,3539.0
2024-04-22 11:45:00,624.27,624.6,623.49,624.57,20081.0,617.0891,617.4153,616.3181,617.3857,20081.0
2024-04-22 11:50:00,624.54,625.76,624.53,625.76,2691.0,617.356,618.562,617.3461,618.562,2691.0
2024-04-22 11:55:00,626.6,627.6,626.6,627.27,13749.0,619.3923,620.3808,619.3923,620.0546,13749.0
2024-04-22 12:00:00,627.33,628.54,627.33,628.54,2240.0,620.1139,621.31,620.1139,621.31,2240.0
2024-04-22 12:05:00,629.02,629.02,627.77,627.77,1098.0,621.7845,621.7845,620.5489,620.5489,1098.0
2024-04-22 12:10:00,627.46,628.65,627.46,628.64,1100.0,620.2424,621.4187,620.2424,621.4089,1100.0
2024-04-22 12:15:00,629.21,629.94,629.21,629.49,2156.0,621.9723,622.6939,621.9723,622.2491,2156.0
2024-04-22 12:20:00,629.76,630.18,628.2,628.2,4874.0,622.516,622.9311,620.9739,620.9739,4874.0
2024-04-22 12:25:00,628.25,628.33,628.25,628.33,200.0,621.0233,621.1024,621.0233,621.1024,200.0
2024-04-22 12:30:00,628.67,628.68,626.87,626.87,1481.0,621.4385,621.4484,619.6592,619.6592,1481.0
2024-04-22 12:35:00,627.27,629.07,627.09,628.11,1258.0,620.0546,621.8339,619.8767,620.885,1258.0
2024-04-22 12:40:00,628.86,628.87,628.53,628.56,1398.0,621.6263,621.6362,621.3001,621.3298,1398.0
2024-04-22 12:45:00,628.91,628.91,627.83,628.69,1650.0,621.6758,621.6758,620.6082,621.4583,1650.0
2024-04-22 12:50:00,628.68,628.68,628.17,628.38,700.0,621.4484,621.4484,620.9443,621.1518,700.0
2024-04-22 12:55:00,628.38,628.4,627.74,627.87,2045.0,621.1518,621.1716,620.5192,620.6477,2045.0
2024-04-22 13:00:00,627.96,628.54,627.77,628.39,1500.0,620.7367,621.31,620.5489,621.1617,1500.0
2024-04-22 13:05:00,628.53,629.3,628.53,629.27,2567.0,621.3001,622.0613,621.3001,622.0316,2567.0
2024-04-22 13:10:00,629.25,629.67,628.92,628.95,5382.0,622.0118,622.427,621.6856,621.7153,5382.0
2024-04-22 13:15:00,628.91,628.91,628.04,628.41,1912.0,621.6758,621.6758,620.8158,621.1815,1912.0
2024-04-22 13:20:00,628.41,628.72,628.11,628.56,3435.0,621.1815,621.4879,620.885,621.3298,3435.0
2024-04-22 13:25:00,628.75,630.01,628.54,630.0,12178.0,621.5176,622.7631,621.31,622.7532,12178.0
2024-04-22 13:30:00,630.01,630.41,629.56,629.78,4701.0,622.7631,623.1585,622.3183,622.5357,4701.0
2024-04-22 13:35:00,629.87,629.98,628.5,628.54,4522.0,622.6247,622.7334,621.2705,621.31,4522.0
2024-04-22 13:40:00,629.06,629.14,628.21,628.67,3250.0,621.824,621.9031,620.9838,621.4385,3250.0
2024-04-22 13:45:00,628.79,629.96,628.55,629.91,6485.0,621.5571,622.7137,621.3199,622.6642,6485.0
2024-04-22 13:50:00,629.94,631.74,629.87,631.74,5911.0,622.6939,624.4732,622.6247,624.4732,5911.0
2024-04-22 13:55:00,631.95,633.34,631.82,632.43,28060.0,624.6808,626.0548,624.5523,625.1553,28060.0
2024-04-22 14:00:00,632.55,633.49,632.55,633.46,2894.0,625.2739,626.2031,625.2739,626.1734,2894.0
2024-04-22 14:05:00,633.36,633.36,631.86,631.88,10305.0,626.0746,626.0746,624.5918,624.6116,10305.0
2024-04-22 14:10:00,632.14,632.52,631.59,632.06,4385.0,624.8686,625.2442,624.3249,624.7895,4385.0
2024-04-22 14:15:00,632.05,632.31,631.49,631.85,16048.0,624.7796,625.0366,624.2261,624.5819,16048.0
2024-04-22 14:20:00,631.86,632.82,631.72,632.67,9463.0,624.5918,625.5408,624.4534,625.3925,9463.0
2024-04-22 14:25:00,633.0,633.32,632.66,632.82,2631.0,625.7187,626.035,625.3826,625.5408,2631.0
2024-04-22 14:30:00,632.89,633.1,632.21,632.37,4086.0,625.61,625.8176,624.9378,625.096,4086.0
2024-04-22 14:35:00,632.37,634.71,632.22,632.22,6423.0,625.096,627.409,624.9477,624.9477,6423.0
2024-04-22 14:40:00,632.18,632.18,631.14,631.14,1316.0,624.9081,624.9081,623.8801,623.8801,1316.0
2024-04-22 14:45:00,631.23,632.01,631.07,631.69,2784.0,623.9691,624.7401,623.8109,624.4238,2784.0
2024-04-22 14:50:00,631.29,632.25,631.14,632.25,1676.0,624.0284,624.9773,623.8801,624.9773,1676.0
2024-04-22 14:55:00,632.34,633.25,631.92,633.23,800.0,625.0663,625.9658,624.6511,625.9461,800.0
2024-04-22 15:00:00,632.95,634.63,632.95,634.38,2595.0,625.6693,627.33,625.6693,627.0828,2595.0
2024-04-22 15:05:00,634.37,634.37,633.16,633.71,1960.0,627.0729,627.0729,625.8769,626.4205,1960.0
2024-04-22 15:10:00,633.7,633.75,632.22,633.72,2633.0,626.4107,626.4601,624.9477,626.4304,2633.0
2024-04-22 15:15:00,634.11,634.11,633.7,634.0,1073.0,626.8159,626.8159,626.4107,626.7072,1073.0
2024-04-22 15:20:00,633.64,633.64,632.43,632.43,2306.0,626.3513,626.3513,625.1553,625.1553,2306.0
2024-04-22 15:25:00,632.18,633.22,632.18,633.0,1087.0,624.9081,625.9362,624.9081,625.7187,1087.0
2024-04-22 15:30:00,633.0,633.06,630.96,631.03,3720.0,625.7187,625.778,623.7022,623.7714,3720.0
2024-04-22 15:35:00,630.55,631.52,630.0,631.52,4672.0,623.2969,624.2557,622.7532,624.2557,4672.0
2024-04-22 15:40:00,631.31,631.31,630.04,630.26,3346.0,624.0481,624.0481,622.7928,623.0102,3346.0
2024-04-22 15:45:00,630.2,630.56,629.96,630.55,3179.0,622.9509,623.3068,622.7137,623.2969,3179.0
2024-04-22 15:50:00,630.26,630.35,628.71,628.75,6607.0,623.0102,623.0992,621.4781,621.5176,6607.0
2024-04-22 15:55:00,628.64,629.48,628.48,629.17,27671.0,621.4089,622.2392,621.2507,621.9328,27671.0
2024-04-23 09:30:00,640.94,647.62,638.65,645.64,10230.0,633.5674,640.1705,631.3037,638.2133,10230.0
2024-04-23 09:35:00,643.57,644.81,641.03,644.63,2728.0,636.1671,637.3929,633.6563,637.2149,2728.0
2024-04-23 09:40:00,645.14,646.08,643.46,645.93,8665.0,637.7191,638.6482,636.0584,638.5,8665.0
2024-04-23 09:45:00,646.06,650.9,646.06,650.79,4226.0,638.6285,643.4128,638.6285,643.3041,4226.0
2024-04-23 09:50:00,651.03,651.57,648.38,650.87,8419.0,643.5413,644.0751,640.9218,643.3831,8419.0
2024-04-23 09:55:00,650.87,655.67,650.58,655.67,5747.0,643.3831,648.1279,643.0965,648.1279,5747.0
2024-04-23 10:00:00,655.66,659.09,654.96,659.09,5303.0,648.118,651.5086,647.4261,651.5086,5303.0
2024-04-23 10:05:00,658.6,660.66,658.59,660.04,5570.0,651.0242,653.0605,651.0143,652.4477,5570.0
2024-04-23 10:10:00,658.59,660.05,658.18,659.76,5265.0,651.0143,652.4576,650.6091,652.1709,5265.0
2024-04-23 10:15:00,659.87,660.16,657.86,658.62,6114.0,652.2796,652.5663,650.2927,651.044,6114.0
2024-04-23 10:20:00,659.15,660.88,658.44,658.78,3350.0,651.5679,653.278,650.8661,651.2022,3350.0
2024-04-23 10:25:00,658.54,660.83,658.54,660.55,5747.0,650.9649,653.2286,650.9649,652.9518,5747.0
2024-04-23 10:30:00,660.8,662.51,660.58,662.51,5560.0,653.1989,654.8893,652.9815,654.8893,5560.0
2024-04-23 10:35:00,661.96,662.16,658.23,659.29,5700.0,654.3456,654.5433,650.6585,651.7063,5700.0
2024-04-23 10:40:00,658.7,658.94,657.51,657.51,2400.0,651.1231,651.3603,649.9468,649.9468,2400.0
2024-04-23 10:45:00,657.6,657.6,656.55,656.86,2779.0,650.0357,650.0357,648.9978,649.3042,2779.0
2024-04-23 10:50:00,657.21,658.94,657.21,658.94,1007.0,649.6502,651.3603,649.6502,651.3603,1007.0
2024-04-23 10:55:00,658.88,660.08,658.77,659.55,5563.0,651.301,652.4872,651.1923,651.9633,5563.0
2024-04-23 11:00:00,659.54,659.59,656.86,657.65,2807.0,651.9534,652.0028,649.3042,650.0852,2807.0
2024-04-23 11:05:00,658.44,659.32,658.06,658.06,1026.0,650.8661,651.7359,650.4904,650.4904,1026.0
2024-04-23 11:10:00,658.25,658.41,657.68,657.69,1488.0,650.6783,650.8364,650.1148,650.1247,1488.0
2024-04-23 11:15:00,657.71,658.36,656.97,658.33,1691.0,650.1445,650.787,649.413,650.7573,1691.0
2024-04-23 11:20:00,658.01,659.08,657.55,659.08,1408.0,650.441,651.4987,649.9863,651.4987,1408.0
2024-04-23 11:25:00,658.85,659.64,658.41,659.41,1006.0,651.2714,652.0523,650.8364,651.8249,1006.0
2024-04-23 11:30:00,659.68,660.34,658.04,658.94,3124.0,652.0918,652.7442,650.4707,651.3603,3124.0
2024-04-23 11:35:00,659.46,659.46,657.88,658.83,2557.0,651.8743,651.8743,650.3125,651.2516,2557.0
2024-04-23 11:40:00,658.81,659.51,658.23,659.51,1650.0,651.2318,651.9238,650.6585,651.9238,1650.0
2024-04-23 11:45:00,659.37,659.77,658.68,658.75,4690.0,651.7854,652.1808,651.1033,651.1725,4690.0
2024-04-23 11:50:00,658.64,658.64,657.39,657.88,962.0,651.0638,651.0638,649.8281,650.3125,962.0
2024-04-23 11:55:00,657.93,657.93,656.91,657.14,700.0,650.3619,650.3619,649.3537,649.581,700.0
2024-04-23 12:00:00,657.52,657.52,657.24,657.25,300.0,649.9567,649.9567,649.6799,649.6898,300.0
2024-04-23 12:05:00,657.67,657.67,656.75,657.66,863.0,650.1049,650.1049,649.1955,650.095,863.0
2024-04-23 12:10:00,657.08,657.55,656.77,657.55,4300.0,649.5217,649.9863,649.2153,649.9863,4300.0
2024-04-23 12:15:00,657.71,658.12,657.23,657.92,2602.0,650.1445,650.5498,649.67,650.3521,2602.0
2024-04-23 12:20:00,657.92,657.92,657.92,657.92,0.0,650.3521,650.3521,650.3521,650.3521,0.0
2024-04-23 12:25:00,658.06,658.58,657.64,658.58,1045.0,650.4904,651.0045,650.0753,651.0045,1045.0
2024-04-23 12:30:00,658.14,659.41,658.14,659.41,2216.0,650.5695,651.8249,650.5695,651.8249,2216.0
2024-04-23 12:35:00,659.53,661.38,659.44,661.01,5827.0,651.9435,653.7723,651.8546,653.4065,5827.0
2024-04-23 12:40:00,661.14,661.15,660.06,660.18,800.0,653.535,653.5449,652.4674,652.5861,800.0
2024-04-23 12:45:00,659.94,660.09,659.32,660.03,2115.0,652.3488,652.4971,651.7359,652.4378,2115.0
2024-04-23 12:50:00,660.03,660.73,659.6,660.69,1143.0,652.4378,653.1297,652.0127,653.0902,1143.0
2024-04-23 12:55:00,660.31,660.76,659.6,660.75,1569.0,652.7146,653.1594,652.0127,653.1495,1569.0
2024-04-23 13:00:00,660.43,660.46,659.64,660.46,918.0,652.8332,652.8628,652.0523,652.8628,918.0
2024-04-23 13:05:00,660.7,660.94,660.61,660.94,700.0,653.1001,653.3373,653.0111,653.3373,700.0
2024-04-23 13:10:00,660.59,660.59,659.2,659.2,1000.0,652.9913,652.9913,651.6173,651.6173,1000.0
2024-04-23 13:15:00,659.66,660.47,659.29,660.47,600.0,652.072,652.8727,651.7063,652.8727,600.0
2024-04-23 13:20:00,660.63,660.85,660.55,660.56,400.0,653.0309,653.2483,652.9518,652.9617,400.0
2024-04-23 13:25:00,660.17,660.47,659.78,660.13,1005.0,652.5762,652.8727,652.1907,652.5366,1005.0
2024-04-23 13:30:00,660.92,660.92,660.52,660.62,300.0,653.3175,653.3175,652.9221,653.021,300.0
2024-04-23 13:35:00,661.09,661.49,660.88,661.42,1600.0,653.4856,653.881,653.278,653.8118,1600.0
2024-04-23 13:40:00,661.57,662.65,661.57,662.65,700.0,653.9601,655.0276,653.9601,655.0276,700.0
2024-04-23 13:45:00,662.14,663.09,662.02,662.88,1103.0,654.5235,655.4626,654.4049,655.255,1103.0
2024-04-23 13:50:00,662.38,663.02,662.38,662.7,400.0,654.7608,655.3934,654.7608,655.0771,400.0
2024-04-23 13:55:00,662.71,662.71,662.22,662.56,400.0,655.087,655.087,654.6026,654.9387,400.0
2024-04-23 14:00:00,662.72,662.72,662.05,662.05,550.0,655.0968,655.0968,654.4345,654.4345,550.0
2024-04-23 14:05:00,662.34,662.74,662.1,662.32,1779.0,654.7212,655.1166,654.484,654.7014,1779.0
2024-04-23 14:10:00,662.22,662.75,661.77,662.4,1250.0,654.6026,655.1265,654.1578,654.7805,1250.0
2024-04-23 14:15:00,662.65,663.55,662.64,663.55,1000.0,655.0276,655.9173,655.0178,655.9173,1000.0
2024-04-23 14:20:00,663.82,664.24,663.82,663.84,920.0,656.1842,656.5994,656.1842,656.204,920.0
2024-04-23 14:25:00,663.68,664.09,663.64,664.09,302.0,656.0458,656.4511,656.0063,656.4511,302.0
2024-04-23 14:30:00,663.54,663.54,662.96,663.11,1388.0,655.9074,655.9074,655.3341,655.4824,1388.0
2024-04-23 14:35:00,663.1,664.14,663.09,664.12,6013.0,655.4725,656.5005,655.4626,656.4807,6013.0
2024-04-23 14:40:00,664.13,664.49,663.5,664.15,2201.0,656.4906,656.8465,655.8679,656.5104,2201.0
2024-04-23 14:45:00,664.21,664.54,662.5,662.5,2363.0,656.5697,656.8959,654.8794,654.8794,2363.0
2024-04-23 14:50:00,662.67,662.67,661.69,661.69,1500.0,655.0474,655.0474,654.0787,654.0787,1500.0
2024-04-23 14:55:00,662.27,662.79,662.19,662.77,5827.0,654.652,655.166,654.5729,655.1463,5827.0
2024-04-23 15:00:00,663.11,663.11,661.59,661.79,1697.0,655.4824,655.4824,653.9798,654.1775,1697.0
2024-04-23 15:05:00,661.99,662.39,661.3,661.73,2613.0,654.3752,654.7706,653.6932,654.1182,2613.0
2024-04-23 15:10:00,661.52,662.38,661.52,661.85,4119.0,653.9106,654.7608,653.9106,654.2368,4119.0
2024-04-23 15:15:00,661.54,661.93,661.21,661.32,2391.0,653.9304,654.3159,653.6042,653.7129,2391.0
2024-04-23 15:20:00,660.94,661.44,660.81,660.81,1234.0,653.3373,653.8316,653.2088,653.2088,1234.0
2024-04-23 15:25:00,660.54,660.54,659.69,660.3,1870.0,652.9419,652.9419,652.1017,652.7047,1870.0
2024-04-23 15:30:00,660.13,660.77,659.72,660.28,3867.0,652.5366,653.1693,652.1313,652.6849,3867.0
2024-04-23 15:35:00,660.34,661.43,660.22,660.93,6982.0,652.7442,653.8217,652.6256,653.3274,6982.0
2024-04-23 15:40:00,661.32,661.47,660.46,661.47,2119.0,653.7129,653.8612,652.8628,653.8612,2119.0
2024-04-23 15:45:00,661.66,662.54,661.54,662.17,2745.0,654.049,654.9189,653.9304,654.5532,2745.0
2024-04-23 15:50:00,662.09,663.21,661.64,662.46,10510.0,654.4741,655.5812,654.0293,654.8398,10510.0
2024-04-23 15:55:00,662.19,662.26,661.15,661.15,17685.0,654.5729,654.6421,653.5449,653.5449,17685.0
2024-04-24 09:30:00,664.2,666.99,660.19,662.96,9771.0,656.5598,659.3177,652.5959,655.3341,9771.0
2024-04-24 09:35:00,663.62,668.94,663.6,668.94,4411.0,655.9865,661.2453,655.9667,661.2453,4411.0
2024-04-24 09:40:00,668.54,671.17,667.17,670.22,7320.0,660.8499,663.4496,659.4957,662.5106,7320.0
2024-04-24 09:45:00,670.19,670.19,667.5,668.87,21460.0,662.4809,662.4809,659.8219,661.1761,21460.0
2024-04-24 09:50:00,669.34,672.39,669.34,669.81,23785.0,661.6407,664.6556,661.6407,662.1053,23785.0
2024-04-24 09:55:00,669.11,669.11,665.45,666.54,2167.0,661.4133,661.4133,657.7954,658.8729,2167.0
2024-04-24 10:00:00,666.66,666.66,663.25,664.44,2242.0,658.9915,658.9915,655.6207,656.7971,2242.0
2024-04-24 10:05:00,663.84,664.88,663.83,663.93,1248.0,656.204,657.232,656.1941,656.2929,1248.0
2024-04-24 10:10:00,663.62,663.62,661.14,661.14,2037.0,655.9865,655.9865,653.535,653.535,2037.0
2024-04-24 10:15:00,660.96,660.96,659.81,660.15,1000.0,653.3571,653.3571,652.2203,652.5564,1000.0
2024-04-24 10:20:00,658.66,661.72,657.6,660.85,3098.0,651.0835,654.1083,650.0357,653.2483,3098.0
2024-04-24 10:25:00,661.38,661.76,659.85,659.87,2398.0,653.7723,654.1479,652.2599,652.2796,2398.0
2024-04-24 10:30:00,659.56,659.57,658.52,658.52,641.0,651.9732,651.9831,650.9452,650.9452,641.0
2024-04-24 10:35:00,658.37,659.3,655.92,655.92,4714.0,650.7969,651.7162,648.3751,648.3751,4714.0
2024-04-24 10:40:00,655.93,656.27,655.0,655.43,3002.0,648.3849,648.721,647.4656,647.8907,3002.0
2024-04-24 10:45:00,654.95,655.08,653.93,654.05,2308.0,647.4162,647.5447,646.4079,646.5266,2308.0
2024-04-24 10:50:00,653.83,655.19,653.82,654.99,932.0,646.3091,647.6535,646.2992,647.4558,932.0
2024-04-24 10:55:00,655.16,655.48,654.6,654.6,3821.0,647.6238,647.9401,647.0702,647.0702,3821.0
2024-04-24 11:00:00,654.53,654.53,650.32,651.37,3034.0,647.001,647.001,642.8395,643.8774,3034.0
2024-04-24 11:05:00,650.61,651.05,649.66,650.88,2148.0,643.1261,643.5611,642.1871,643.393,2148.0
2024-04-24 11:10:00,650.76,652.4,650.76,652.25,2231.0,643.2744,644.8955,643.2744,644.7473,2231.0
2024-04-24 11:15:00,651.64,652.16,651.41,651.86,631.0,644.1443,644.6583,643.9169,644.3618,631.0
2024-04-24 11:20:00,651.55,652.06,650.7,652.06,5792.0,644.0553,644.5595,643.2151,644.5595,5792.0
2024-04-24 11:25:00,652.3,653.22,652.23,652.95,1261.0,644.7967,645.7061,644.7275,645.4392,1261.0
2024-04-24 11:30:00,653.46,654.36,653.46,654.36,1887.0,645.9434,646.833,645.9434,646.833,1887.0
2024-04-24 11:35:00,653.66,653.66,652.69,653.16,900.0,646.1411,646.1411,645.1822,645.6468,900.0
2024-04-24 11:40:00,653.26,653.26,650.3,650.3,1083.0,645.7457,645.7457,642.8197,642.8197,1083.0
2024-04-24 11:45:00,651.17,651.45,650.52,650.74,1555.0,643.6797,643.9565,643.0372,643.2546,1555.0
2024-04-24 11:50:00,651.0,651.0,650.92,650.92,500.0,643.5117,643.5117,643.4326,643.4326,500.0
2024-04-24 11:55:00,650.47,651.0,650.05,650.85,1119.0,642.9877,643.5117,642.5726,643.3634,1119.0
2024-04-24 12:00:00,651.16,651.98,651.15,651.98,900.0,643.6698,644.4804,643.6599,644.4804,900.0
2024-04-24 12:05:00,650.81,650.81,650.8,650.81,100.0,643.3238,643.3238,643.314,643.3238,100.0
2024-04-24 12:10:00,651.22,651.23,650.39,650.44,1300.0,643.7291,643.739,642.9087,642.9581,1300.0
2024-04-24 12:15:00,651.2,651.86,651.15,651.43,1745.0,643.7094,644.3618,643.6599,643.9367,1745.0
2024-04-24 12:20:00,651.33,651.54,650.54,650.54,800.0,643.8379,644.0454,643.0569,643.0569,800.0
2024-04-24 12:25:00,650.73,651.53,650.08,650.93,1300.0,643.2448,644.0356,642.6022,643.4425,1300.0
2024-04-24 12:30:00,651.01,651.02,649.2,649.21,2159.0,643.5215,643.5314,641.7324,641.7422,2159.0
2024-04-24 12:35:00,648.88,649.24,648.75,649.24,1268.0,641.416,641.7719,641.2875,641.7719,1268.0
2024-04-24 12:40:00,649.27,650.14,649.27,649.91,2026.0,641.8016,642.6615,641.8016,642.4342,2026.0
2024-04-24 12:45:00,649.24,649.25,649.24,649.25,200.0,641.7719,641.7818,641.7719,641.7818,200.0
2024-04-24 12:50:00,649.2,650.92,649.2,650.92,1518.0,641.7324,643.4326,641.7324,643.4326,1518.0
2024-04-24 12:55:00,650.99,652.03,650.8,651.67,2141.0,643.5018,644.5298,643.314,644.1739,2141.0
2024-04-24 13:00:00,652.19,652.7,651.98,652.7,747.0,644.688,645.1921,644.4804,645.1921,747.0
2024-04-24 13:05:00,652.6,652.71,652.0,652.19,1537.0,645.0932,645.202,644.5001,644.688,1537.0
2024-04-24 13:10:00,651.72,653.0,651.71,652.74,1600.0,644.2234,645.4886,644.2135,645.2316,1600.0
2024-04-24 13:15:00,652.77,653.48,652.63,653.19,1431.0,645.2613,645.9631,645.1229,645.6765,1431.0
2024-04-24 13:20:00,653.0,654.3,652.89,654.3,1125.0,645.4886,646.7737,645.3799,646.7737,1125.0
2024-04-24 13:25:00,654.35,654.77,654.11,654.34,816.0,646.8231,647.2383,646.5859,646.8132,816.0
2024-04-24 13:30:00,654.5,656.78,654.5,656.72,2235.0,646.9714,649.2252,646.9714,649.1659,2235.0
2024-04-24 13:35:00,656.35,657.42,656.15,656.84,3159.0,648.8001,649.8578,648.6024,649.2845,3159.0
2024-04-24 13:40:00,657.1,657.86,657.07,657.85,900.0,649.5415,650.2927,649.5118,650.2829,900.0
2024-04-24 13:45:00,658.61,661.62,658.58,659.99,8108.0,651.0341,654.0095,651.0045,652.3982,8108.0
2024-04-24 13:50:00,659.78,660.24,658.15,659.1,2255.0,652.1907,652.6454,650.5794,651.5185,2255.0
2024-04-24 13:55:00,658.18,658.3,657.51,657.51,1400.0,650.6091,650.7277,649.9468,649.9468,1400.0
2024-04-24 14:00:00,657.29,657.29,656.7,656.7,700.0,649.7293,649.7293,649.1461,649.1461,700.0
2024-04-24 14:05:00,656.7,656.91,655.53,656.0,3216.0,649.1461,649.3537,647.9895,648.4541,3216.0
2024-04-24 14:10:00,656.52,656.53,655.19,655.21,775.0,648.9682,648.978,647.6535,647.6732,775.0
2024-04-24 14:15:00,655.48,655.49,654.08,654.1,530.0,647.9401,647.95,646.5562,646.576,530.0
2024-04-24 14:20:00,654.0,655.52,653.9,655.15,2028.0,646.4771,647.9797,646.3783,647.6139,2028.0
2024-04-24 14:25:00,655.15,655.15,654.54,654.54,1170.0,647.6139,647.6139,647.0109,647.0109,1170.0
2024-04-24 14:30:00,654.42,654.51,653.52,653.52,800.0,646.8923,646.9813,646.0027,646.0027,800.0
2024-04-24 14:35:00,653.77,654.75,653.77,654.49,1011.0,646.2498,647.2185,646.2498,646.9615,1011.0
2024-04-24 14:40:00,654.09,654.91,654.08,654.54,500.0,646.5661,647.3767,646.5562,647.0109,500.0
2024-04-24 14:45:00,654.38,654.38,654.13,654.27,300.0,646.8528,646.8528,646.6056,646.744,300.0
2024-04-24 14:50:00,654.18,654.73,654.18,654.73,1447.0,646.6551,647.1987,646.6551,647.1987,1447.0
2024-04-24 14:55:00,654.78,654.78,653.16,653.43,2129.0,647.2482,647.2482,645.6468,645.9137,2129.0
2024-04-24 15:00:00,653.07,653.98,653.07,653.44,641.0,645.5578,646.4574,645.5578,645.9236,641.0
2024-04-24 15:05:00,653.13,654.34,652.7,653.96,1330.0,645.6172,646.8132,645.1921,646.4376,1330.0
2024-04-24 15:10:00,654.47,655.03,653.71,655.03,8775.0,646.9417,647.4953,646.1905,647.4953,8775.0
2024-04-24 15:15:00,654.86,655.43,654.61,654.62,1900.0,647.3273,647.8907,647.0801,647.09,1900.0
2024-04-24 15:20:00,654.63,656.75,654.61,656.75,1755.0,647.0999,649.1955,647.0801,649.1955,1755.0
2024-04-24 15:25:00,656.5,657.71,655.94,656.92,4019.0,648.9484,650.1445,648.3948,649.3636,4019.0
2024-04-24 15:30:00,656.61,658.03,656.61,657.93,6741.0,649.0571,650.4608,649.0571,650.3619,6741.0
2024-04-24 15:35:00,657.62,657.63,656.31,656.83,4144.0,650.0555,650.0654,648.7606,649.2746,4144.0
2024-04-24 15:40:00,656.85,658.12,656.84,657.53,8075.0,649.2944,650.5498,649.2845,649.9665,8075.0
2024-04-24 15:45:00,657.62,659.14,657.52,657.71,20431.0,650.0555,651.558,649.9567,650.1445,20431.0
2024-04-24 15:50:00,657.25,658.22,656.62,658.1,16005.0,649.6898,650.6486,649.067,650.53,16005.0
2024-04-24 15:55:00,658.1,658.24,655.06,655.08,24313.0,650.53,650.6684,647.525,647.5447,24313.0
2024-04-25 09:30:00,680.0,681.7,648.0,652.45,54357.0,672.1781,673.8585,640.5462,644.945,54357.0
2024-04-25 09:35:00,652.44,661.13,652.44,653.21,35645.0,644.9351,653.5251,644.9351,645.6962,35645.0
2024-04-25 09:40:00,653.69,653.69,646.33,649.15,19480.0,646.1707,646.1707,638.8954,641.6829,19480.0
2024-04-25 09:45:00,650.01,653.79,648.43,650.96,15008.0,642.533,646.2696,640.9712,643.4721,15008.0
2024-04-25 09:50:00,651.56,652.36,649.86,649.97,5061.0,644.0652,644.856,642.3848,642.4935,5061.0
2024-04-25 09:55:00,650.85,651.5,645.38,646.04,8458.0,643.3634,644.0059,637.9563,638.6087,8458.0
2024-04-25 10:00:00,646.24,647.99,643.55,645.56,14465.0,638.8064,640.5363,636.1473,638.1342,14465.0
2024-04-25 10:05:00,645.56,656.66,645.56,656.66,12745.0,638.1342,649.1065,638.1342,649.1065,12745.0
2024-04-25 10:10:00,657.4,670.25,657.4,669.57,20580.0,649.838,662.5402,649.838,661.868,20580.0
2024-04-25 10:15:00,670.35,673.42,666.41,666.41,15038.0,662.6391,665.6738,658.7444,658.7444,15038.0
2024-04-25 10:20:00,667.25,667.85,665.94,667.31,3807.0,659.5747,660.1678,658.2798,659.634,3807.0
2024-04-25 10:25:00,667.62,670.25,666.51,670.25,3977.0,659.9405,662.5402,658.8432,662.5402,3977.0
2024-04-25 10:30:00,670.25,670.42,666.29,667.07,9311.0,662.5402,662.7083,658.6258,659.3968,9311.0
2024-04-25 10:35:00,666.29,667.8,664.62,667.8,6100.0,658.6258,660.1184,656.975,660.1184,6100.0
2024-04-25 10:40:00,668.05,668.65,665.98,667.66,2153.0,660.3655,660.9586,658.3193,659.98,2153.0
2024-04-25 10:45:00,668.41,671.98,668.41,671.55,2951.0,660.7214,664.2503,660.7214,663.8253,2951.0
2024-04-25 10:50:00,672.85,675.67,672.85,675.67,6043.0,665.1103,667.8979,665.1103,667.8979,6043.0
2024-04-25 10:55:00,675.13,675.48,671.96,673.82,9545.0,667.3641,667.7101,664.2306,666.0692,9545.0
2024-04-25 11:00:00,673.68,677.11,673.68,676.37,5563.0,665.9308,669.3213,665.9308,668.5898,5563.0
2024-04-25 11:05:00,676.93,679.24,676.93,679.23,4542.0,669.1434,671.4268,669.1434,671.4169,4542.0
2024-04-25 11:10:00,679.89,680.92,678.54,680.92,4063.0,672.0693,673.0875,670.7349,673.0875,4063.0
2024-04-25 11:15:00,679.61,679.69,678.09,678.27,1582.0,671.7926,671.8716,670.29,670.468,1582.0
2024-04-25 11:20:00,678.82,679.79,677.89,679.62,3185.0,671.0116,671.9705,670.0923,671.8024,3185.0
2024-04-25 11:25:00,678.45,679.38,677.7,679.38,450.0,670.6459,671.5652,669.9045,671.5652,450.0
2024-04-25 11:30:00,678.91,680.0,678.9,679.83,2680.0,671.1006,672.1781,671.0907,672.01,2680.0
2024-04-25 11:35:00,679.81,680.14,679.2,679.67,2450.0,671.9903,672.3165,671.3873,671.8519,2450.0
2024-04-25 11:40:00,680.12,680.49,678.48,678.69,2300.0,672.2967,672.6624,670.6756,670.8831,2300.0
2024-04-25 11:45:00,678.87,679.78,678.32,678.35,2169.0,671.0611,671.9606,670.5174,670.547,2169.0
2024-04-25 11:50:00,678.41,679.64,677.45,677.46,2007.0,670.6064,671.8222,669.6574,669.6673,2007.0
2024-04-25 11:55:00,678.5,683.68,678.36,683.31,3700.0,670.6953,675.8157,670.5569,675.45,3700.0
2024-04-25 12:00:00,683.26,684.82,682.9,684.82,1500.0,675.4006,676.9426,675.0447,676.9426,1500.0
2024-04-25 12:05:00,684.82,686.34,684.4,685.73,4325.0,676.9426,678.4451,676.5275,677.8422,4325.0
2024-04-25 12:10:00,684.9,684.9,683.05,684.27,3300.0,677.0217,677.0217,675.193,676.399,3300.0
2024-04-25 12:15:00,685.26,688.38,685.26,687.75,5339.0,677.3776,680.4617,677.3776,679.8389,5339.0
2024-04-25 12:20:00,687.54,689.55,687.53,689.54,1900.0,679.6313,681.6182,679.6215,681.6083,1900.0
2024-04-25 12:25:00,689.71,691.25,689.41,691.05,5483.0,681.7764,683.2987,681.4798,683.101,5483.0
2024-04-25 12:30:00,690.66,690.74,689.84,690.19,6972.0,682.7154,682.7945,681.9049,682.2509,6972.0
2024-04-25 12:35:00,690.43,691.13,690.43,690.57,2376.0,682.4881,683.18,682.4881,682.6265,2376.0
2024-04-25 12:40:00,690.4,690.4,688.07,689.42,2263.0,682.4584,682.4584,680.1552,681.4897,2263.0
2024-04-25 12:45:00,688.67,689.14,687.29,687.58,6396.0,680.7483,681.2129,679.3842,679.6709,6396.0
2024-04-25 12:50:00,687.41,687.53,687.0,687.52,1038.0,679.5028,679.6215,679.0976,679.6116,1038.0
2024-04-25 12:55:00,688.0,688.47,687.79,688.33,1613.0,680.086,680.5506,679.8785,680.4123,1613.0
2024-04-25 13:00:00,688.27,690.79,688.27,690.54,900.0,680.3529,682.844,680.3529,682.5968,900.0
2024-04-25 13:05:00,691.08,691.35,689.84,689.87,1812.0,683.1306,683.3975,681.9049,681.9345,1812.0
2024-04-25 13:10:00,689.67,689.9,689.01,689.6,3380.0,681.7368,681.9642,681.0844,681.6676,3380.0
2024-04-25 13:15:00,689.48,690.1,689.19,690.1,735.0,681.549,682.1619,681.2624,682.1619,735.0
2024-04-25 13:20:00,689.92,690.09,688.28,688.91,4433.0,681.984,682.152,680.3628,680.9856,4433.0
2024-04-25 13:25:00,689.23,690.54,689.23,690.54,582.0,681.3019,682.5968,681.3019,682.5968,582.0
2024-04-25 13:30:00,690.53,690.62,689.49,689.91,1400.0,682.5869,682.6759,681.5589,681.9741,1400.0
2024-04-25 13:35:00,690.21,691.0,690.21,691.0,1855.0,682.2706,683.0515,682.2706,683.0515,1855.0
2024-04-25 13:40:00,691.42,691.42,690.22,690.22,921.0,683.4667,683.4667,682.2805,682.2805,921.0
2024-04-25 13:45:00,690.34,692.35,689.39,692.22,3968.0,682.3991,684.386,681.4601,684.2575,3968.0
2024-04-25 13:50:00,692.2,692.92,692.2,692.92,543.0,684.2377,684.9495,684.2377,684.9495,543.0
2024-04-25 13:55:00,693.0,693.48,690.86,691.66,2354.0,685.0285,685.503,682.9131,683.7039,2354.0
2024-04-25 14:00:00,691.02,691.02,689.46,689.47,1175.0,683.0713,683.0713,681.5293,681.5391,1175.0
2024-04-25 14:05:00,689.82,691.06,689.2,691.05,7224.0,681.8851,683.1108,681.2722,683.101,7224.0
2024-04-25 14:10:00,690.75,691.89,690.35,691.38,2347.0,682.8044,683.9313,682.409,683.4272,2347.0
2024-04-25 14:15:00,691.27,692.39,691.27,692.39,1139.0,683.3184,684.4255,683.3184,684.4255,1139.0
2024-04-25 14:20:00,692.61,693.14,691.81,692.96,8426.0,684.643,685.1669,683.8522,684.989,8426.0
2024-04-25 14:25:00,692.77,693.35,690.86,690.86,3342.0,684.8012,685.3745,682.9131,682.9131,3342.0
2024-04-25 14:30:00,690.41,693.41,690.41,693.09,802.0,682.4683,685.4338,682.4683,685.1175,802.0
2024-04-25 14:35:00,692.49,692.67,690.94,692.67,4400.0,684.5244,684.7023,682.9922,684.7023,4400.0
2024-04-25 14:40:00,691.92,693.49,691.78,692.69,2565.0,683.961,685.5129,683.8226,684.7221,2565.0
2024-04-25 14:45:00,692.85,692.85,692.23,692.48,662.0,684.8803,684.8803,684.2674,684.5145,662.0
2024-04-25 14:50:00,692.85,692.85,691.14,691.14,1932.0,684.8803,684.8803,683.1899,683.1899,1932.0
2024-04-25 14:55:00,691.13,692.96,690.35,692.96,1830.0,683.18,684.989,682.409,684.989,1830.0
2024-04-25 15:00:00,693.49,694.73,693.49,694.73,683.0,685.5129,686.7386,685.5129,686.7386,683.0
2024-04-25 15:05:00,694.94,694.94,693.26,693.26,1200.0,686.9462,686.9462,685.2855,685.2855,1200.0
2024-04-25 15:10:00,693.92,694.5,692.92,692.96,3036.0,685.938,686.5113,684.9495,684.989,3036.0
2024-04-25 15:15:00,692.97,693.01,691.16,692.96,3576.0,684.9989,685.0384,683.2097,684.989,3576.0
2024-04-25 15:20:00,692.57,692.57,691.6,692.09,2740.0,684.6035,684.6035,683.6446,684.129,2740.0
2024-04-25 15:25:00,691.54,693.84,691.37,693.84,3428.0,683.5853,685.8589,683.4173,685.8589,3428.0
2024-04-25 15:30:00,693.01,693.23,692.35,692.62,2205.0,685.0384,685.2559,684.386,684.6529,2205.0
2024-04-25 15:35:00,692.54,692.54,690.93,691.44,3773.0,684.5738,684.5738,682.9823,683.4865,3773.0
2024-04-25 15:40:00,690.61,690.75,688.96,689.36,2888.0,682.666,682.8044,681.035,681.4304,2888.0
2024-04-25 15:45:00,689.44,689.5,686.65,686.65,5844.0,681.5095,681.5688,678.7516,678.7516,5844.0
2024-04-25 15:50:00,687.86,690.79,687.8,690.79,9900.0,679.9477,682.844,679.8883,682.844,9900.0
2024-04-25 15:55:00,690.74,691.1,688.0,691.07,31281.0,682.7945,683.1504,680.086,683.1207,31281.0
2024-04-26 09:30:00,685.28,688.09,682.8,685.89,17092.0,677.3973,680.175,674.9459,678.0003,17092.0
2024-04-26 09:35:00,683.7,687.32,681.8,683.27,4441.0,675.8355,679.4139,673.9574,675.4105,4441.0
2024-04-26 09:40:00,683.87,685.81,683.87,684.5,2880.0,676.0036,677.9212,676.0036,676.6263,2880.0
2024-04-26 09:45:00,685.32,687.09,685.24,686.0,4692.0,677.4369,679.1865,677.3578,678.1091,4692.0
2024-04-26 09:50:00,687.09,688.6,685.72,688.56,4489.0,679.1865,680.6791,677.8323,680.6396,4489.0
2024-04-26 09:55:00,689.34,689.34,687.14,687.25,1777.0,681.4106,681.4106,679.2359,679.3447,1777.0
2024-04-26 10:00:00,688.24,689.31,687.44,687.99,1046.0,680.3233,681.381,679.5325,680.0762,1046.0
2024-04-26 10:05:00,687.47,687.98,684.5,687.33,1940.0,679.5621,680.0663,676.6263,679.4238,1940.0
2024-04-26 10:10:00,688.81,689.35,688.1,688.94,1836.0,680.8867,681.4205,680.1849,681.0152,1836.0
2024-04-26 10:15:00,688.82,690.64,688.56,688.86,2153.0,680.8966,682.6957,680.6396,680.9362,2153.0
2024-04-26 10:20:00,688.03,689.53,686.93,687.82,12948.0,680.1157,681.5984,679.0284,679.9081,12948.0
2024-04-26 10:25:00,686.76,687.97,685.83,686.74,2805.0,678.8603,680.0564,677.941,678.8405,2805.0
2024-04-26 10:30:00,685.68,687.39,685.35,686.54,1654.0,677.7927,679.4831,677.4665,678.6428,1654.0
2024-04-26 10:35:00,687.32,687.97,686.99,687.56,2131.0,679.4139,680.0564,679.0877,679.6511,2131.0
2024-04-26 10:40:00,686.97,687.38,682.93,682.93,8857.0,679.0679,679.4732,675.0744,675.0744,8857.0
2024-04-26 10:45:00,683.58,684.82,683.57,684.82,1000.0,675.7169,676.9426,675.707,676.9426,1000.0
2024-04-26 10:50:00,684.93,684.93,684.01,684.71,929.0,677.0514,677.0514,676.1419,676.8339,929.0
2024-04-26 10:55:00,684.76,684.77,683.78,683.78,600.0,676.8833,676.8932,675.9146,675.9146,600.0
2024-04-26 11:00:00,684.95,686.5,684.95,686.5,1000.0,677.0711,678.6033,677.0711,678.6033,1000.0
2024-04-26 11:05:00,685.97,687.62,685.65,685.65,1700.0,678.0794,679.7104,677.7631,677.7631,1700.0
2024-04-26 11:10:00,685.65,685.65,684.16,684.25,1389.0,677.7631,677.7631,676.2902,676.3792,1389.0
2024-04-26 11:15:00,684.31,684.57,684.0,684.36,1909.0,676.4385,676.6955,676.1321,676.4879,1909.0
2024-04-26 11:20:00,682.83,682.83,681.7,682.12,2030.0,674.9755,674.9755,673.8585,674.2737,2030.0
2024-04-26 11:25:00,682.12,682.21,680.09,680.68,6402.0,674.2737,674.3626,672.267,672.8502,6402.0
2024-04-26 11:30:00,680.54,682.08,680.42,681.38,8183.0,672.7119,674.2341,672.5932,673.5422,8183.0
2024-04-26 11:35:00,682.23,683.11,681.95,683.11,1300.0,674.3824,675.2523,674.1056,675.2523,1300.0
2024-04-26 11:40:00,682.64,683.23,682.03,682.49,1900.0,674.7877,675.3709,674.1847,674.6394,1900.0
2024-04-26 11:45:00,682.49,682.49,680.57,680.63,3053.0,674.6394,674.6394,672.7415,672.8008,3053.0
2024-04-26 11:50:00,681.59,681.59,679.12,679.39,2957.0,673.7498,673.7498,671.3082,671.5751,2957.0
2024-04-26 11:55:00,679.73,680.72,678.78,680.6,4872.0,671.9112,672.8898,670.9721,672.7712,4872.0
2024-04-26 12:00:00,680.88,681.99,680.41,681.99,1553.0,673.0479,674.1452,672.5834,674.1452,1553.0
2024-04-26 12:05:00,681.57,683.01,681.57,682.71,2350.0,673.73,675.1534,673.73,674.8569,2350.0
2024-04-26 12:10:00,683.24,684.37,682.66,684.37,2455.0,675.3808,676.4978,674.8075,676.4978,2455.0
2024-04-26 12:15:00,684.75,684.87,684.57,684.87,804.0,676.8734,676.9921,676.6955,676.9921,804.0
2024-04-26 12:20:00,684.99,685.18,684.16,685.09,3207.0,677.1107,677.2985,676.2902,677.2095,3207.0
2024-04-26 12:25:00,685.55,686.15,685.47,685.78,1158.0,677.6642,678.2573,677.5851,677.8916,1158.0
2024-04-26 12:30:00,686.32,686.32,685.24,685.25,1100.0,678.4254,678.4254,677.3578,677.3677,1100.0
2024-04-26 12:35:00,685.37,686.06,685.36,685.54,838.0,677.4863,678.1684,677.4764,677.6543,838.0
2024-04-26 12:40:00,686.53,687.04,686.1,686.7,1472.0,678.633,679.1371,678.2079,678.801,1472.0
2024-04-26 12:45:00,686.25,686.38,686.01,686.38,558.0,678.3562,678.4847,678.1189,678.4847,558.0
2024-04-26 12:50:00,686.89,687.13,686.56,686.92,800.0,678.9888,679.2261,678.6626,679.0185,800.0
2024-04-26 12:55:00,687.56,687.56,687.39,687.39,200.0,679.6511,679.6511,679.4831,679.4831,200.0
2024-04-26 13:00:00,687.77,687.9,687.01,687.9,1334.0,679.8587,679.9872,679.1074,679.9872,1334.0
2024-04-26 13:05:00,687.9,688.11,687.8,688.11,687.0,679.9872,680.1948,679.8883,680.1948,687.0
2024-04-26 13:10:00,688.46,689.07,688.11,689.07,2111.0,680.5408,681.1437,680.1948,681.1437,2111.0
2024-04-26 13:15:00,689.01,689.02,689.01,689.01,500.0,681.0844,681.0943,681.0844,681.0844,500.0
2024-04-26 13:20:00,689.45,690.03,688.82,689.61,2624.0,681.5194,682.0927,680.8966,681.6775,2624.0
2024-04-26 13:25:00,689.8,690.32,689.5,690.02,1100.0,681.8653,682.3794,681.5688,682.0828,1100.0
2024-04-26 13:30:00,689.89,690.04,689.89,690.04,300.0,681.9543,682.1026,681.9543,682.1026,300.0
2024-04-26 13:35:00,690.19,690.25,688.97,688.97,995.0,682.2509,682.3102,681.0449,681.0449,995.0
2024-04-26 13:40:00,687.83,687.95,687.83,687.95,200.0,679.918,680.0366,679.918,680.0366,200.0
2024-04-26 13:45:00,687.59,688.51,687.59,688.49,2670.0,679.6808,680.5902,679.6808,680.5704,2670.0
2024-04-26 13:50:00,688.46,688.77,688.32,688.77,551.0,680.5408,680.8472,680.4024,680.8472,551.0
2024-04-26 13:55:00,688.17,688.57,687.82,687.91,1232.0,680.2541,680.6495,679.9081,679.9971,1232.0
2024-04-26 14:00:00,688.38,688.38,687.28,687.28,1023.0,680.4617,680.4617,679.3743,679.3743,1023.0
2024-04-26 14:05:00,687.81,689.29,687.81,689.29,1000.0,679.8982,681.3612,679.8982,681.3612,1000.0
2024-04-26 14:10:00,689.33,690.83,689.33,690.83,3169.0,681.4007,682.8835,681.4007,682.8835,3169.0
2024-04-26 14:15:00,691.59,691.95,691.2,691.56,2562.0,683.6348,683.9906,683.2492,683.6051,2562.0
2024-04-26 14:20:00,691.48,691.7,691.47,691.56,400.0,683.526,683.7435,683.5161,683.6051,400.0
2024-04-26 14:25:00,691.18,691.18,690.52,690.84,1248.0,683.2295,683.2295,682.5771,682.8934,1248.0
2024-04-26 14:30:00,691.03,691.55,690.56,691.31,2542.0,683.0812,683.5952,682.6166,683.358,2542.0
2024-04-26 14:35:00,691.68,692.85,690.91,692.85,2514.0,683.7237,684.8803,682.9626,684.8803,2514.0
2024-04-26 14:40:00,693.08,693.3,692.72,692.99,1600.0,685.1076,685.3251,684.7518,685.0186,1600.0
2024-04-26 14:45:00,693.4,693.4,692.41,693.07,1354.0,685.4239,685.4239,684.4453,685.0977,1354.0
2024-04-26 14:50:00,693.33,693.37,691.07,691.24,4084.0,685.3547,685.3943,683.1207,683.2888,4084.0
2024-04-26 14:55:00,690.82,691.62,690.22,691.46,2812.0,682.8736,683.6644,682.2805,683.5062,2812.0
2024-04-26 15:00:00,691.53,691.59,690.68,691.12,1773.0,683.5754,683.6348,682.7352,683.1702,1773.0
2024-04-26 15:05:00,691.6,691.92,691.34,691.92,1015.0,683.6446,683.961,683.3876,683.961,1015.0
2024-04-26 15:10:00,692.12,692.32,691.86,691.93,1085.0,684.1587,684.3564,683.9016,683.9708,1085.0
2024-04-26 15:15:00,691.78,691.79,689.92,690.83,1923.0,683.8226,683.8325,681.984,682.8835,1923.0
2024-04-26 15:20:00,690.82,690.98,690.78,690.98,501.0,682.8736,683.0318,682.8341,683.0318,501.0
2024-04-26 15:25:00,690.83,690.87,690.08,690.22,1611.0,682.8835,682.923,682.1421,682.2805,1611.0
2024-04-26 15:30:00,690.38,690.71,690.01,690.01,2328.0,682.4387,682.7649,682.0729,682.0729,2328.0
2024-04-26 15:35:00,689.8,689.97,687.57,687.57,3135.0,681.8653,682.0334,679.661,679.661,3135.0
2024-04-26 15:40:00,687.68,689.65,687.67,688.38,4039.0,679.7697,681.7171,679.7598,680.4617,4039.0
2024-04-26 15:45:00,688.57,690.57,688.57,690.56,3456.0,680.6495,682.6265,680.6495,682.6166,3456.0
2024-04-26 15:50:00,690.32,690.85,690.0,690.79,8359.0,682.3794,682.9033,682.063,682.844,8359.0
2024-04-26 15:55:00,690.49,691.03,689.43,690.79,36772.0,682.5474,683.0812,681.4996,682.844,36772.0
2024-04-29 09:30:00,697.98,703.96,695.18,699.82,8742.0,689.9512,695.8625,687.1835,691.7701,8742.0
2024-04-29 09:35:00,698.27,698.81,694.82,696.67,1819.0,690.2379,690.7717,686.8276,688.6563,1819.0
2024-04-29 09:40:00,694.0,694.3,692.37,692.38,500.0,686.017,686.3136,684.4058,684.4157,500.0
2024-04-29 09:45:00,691.76,691.76,691.21,691.66,707.0,683.8028,683.8028,683.2591,683.7039,707.0
2024-04-29 09:50:00,691.72,692.38,691.22,692.11,1500.0,683.7633,684.4157,683.269,684.1488,1500.0
2024-04-29 09:55:00,690.39,693.52,690.38,693.52,2000.0,682.4486,685.5426,682.4387,685.5426,2000.0
2024-04-29 10:00:00,694.67,694.67,691.37,691.37,1418.0,686.6793,686.6793,683.4173,683.4173,1418.0
2024-04-29 10:05:00,691.18,692.57,690.21,692.57,848.0,683.2295,684.6035,682.2706,684.6035,848.0
2024-04-29 10:10:00,690.95,694.27,690.61,693.55,2561.0,683.0021,686.2839,682.666,685.5722,2561.0
2024-04-29 10:15:00,694.56,696.11,694.35,694.98,2710.0,686.5706,688.1028,686.363,686.9858,2710.0
2024-04-29 10:20:00,695.92,695.92,693.74,695.54,2458.0,687.9149,687.9149,685.76,687.5393,2458.0
2024-04-29 10:25:00,697.45,698.04,697.45,698.0,1100.0,689.4273,690.0106,689.4273,689.971,1100.0
2024-04-29 10:30:00,698.76,698.89,697.56,698.89,1392.0,690.7223,690.8508,689.5361,690.8508,1392.0
2024-04-29 10:35:00,698.69,698.69,695.59,695.59,800.0,690.6531,690.6531,687.5887,687.5887,800.0
2024-04-29 10:40:00,695.46,695.46,694.31,695.14,931.0,687.4602,687.4602,686.3235,687.1439,931.0
2024-04-29 10:45:00,694.9,694.9,694.21,694.29,933.0,686.9067,686.9067,686.2246,686.3037,933.0
2024-04-29 10:50:00,695.75,697.18,695.75,697.18,300.0,687.7469,689.1605,687.7469,689.1605,300.0
2024-04-29 10:55:00,696.61,700.35,696.61,699.89,3105.0,688.597,692.294,688.597,691.8393,3105.0
2024-04-29 11:00:00,699.89,701.02,699.57,699.58,6591.0,691.8393,692.9563,691.523,691.5328,6591.0
2024-04-29 11:05:00,699.69,700.16,699.64,699.89,1242.0,691.6416,692.1062,691.5922,691.8393,1242.0
2024-04-29 11:10:00,699.94,700.97,699.94,700.59,1121.0,691.8887,692.9069,691.8887,692.5312,1121.0
2024-04-29 11:15:00,700.8,702.0,700.8,702.0,1750.0,692.7388,693.925,692.7388,693.925,1750.0
2024-04-29 11:20:00,702.7,703.14,701.54,702.76,2600.0,694.617,695.0519,693.4703,694.6763,2600.0
2024-04-29 11:25:00,702.76,705.19,702.76,705.19,6229.0,694.6763,697.0783,694.6763,697.0783,6229.0
2024-04-29 11:30:00,704.77,705.0,703.93,704.21,14692.0,696.6631,696.8905,695.8328,696.1096,14692.0
2024-04-29 11:35:00,704.22,705.15,704.15,705.07,5926.0,696.1195,697.0388,696.0503,696.9597,5926.0
2024-04-29 11:40:00,704.9,705.69,704.9,705.25,1741.0,696.7916,697.5726,696.7916,697.1376,1741.0
2024-04-29 11:45:00,705.12,705.5,704.42,705.5,9884.0,697.0091,697.3847,696.3172,697.3847,9884.0
2024-04-29 11:50:00,705.22,705.22,704.57,705.0,542.0,697.108,697.108,696.4654,696.8905,542.0
2024-04-29 11:55:00,705.29,706.48,705.28,706.48,1399.0,697.1772,698.3535,697.1673,698.3535,1399.0
2024-04-29 12:00:00,707.0,707.38,706.39,706.39,1223.0,698.8675,699.2431,698.2645,698.2645,1223.0
2024-04-29 12:05:00,706.62,708.16,706.62,707.88,3093.0,698.4919,700.0142,698.4919,699.7374,3093.0
2024-04-29 12:10:00,708.0,708.3,707.6,708.25,6095.0,699.856,700.1525,699.4606,700.1031,6095.0
2024-04-29 12:15:00,708.0,708.54,707.0,707.23,2900.0,699.856,700.3898,698.8675,699.0948,2900.0
2024-04-29 12:20:00,707.11,707.48,707.0,707.29,2583.0,698.9762,699.342,698.8675,699.1542,2583.0
2024-04-29 12:25:00,707.3,708.8,707.3,708.33,2221.0,699.164,700.6468,699.164,700.1822,2221.0
2024-04-29 12:30:00,708.56,708.56,708.34,708.55,450.0,700.4095,700.4095,700.1921,700.3997,450.0
2024-04-29 12:35:00,708.3,708.3,706.54,706.54,3100.0,700.1525,700.1525,698.4128,698.4128,3100.0
2024-04-29 12:40:00,706.89,707.7,706.6,707.7,2351.0,698.7588,699.5594,698.4721,699.5594,2351.0
2024-04-29 12:45:00,707.39,708.5,707.39,708.44,2724.0,699.253,700.3502,699.253,700.2909,2724.0
2024-04-29 12:50:00,708.42,708.77,708.41,708.48,650.0,700.2712,700.6171,700.2613,700.3305,650.0
2024-04-29 12:55:00,708.42,708.64,707.95,708.16,2592.0,700.2712,700.4886,699.8066,700.0142,2592.0
2024-04-29 13:00:00,708.06,708.06,707.1,708.0,2305.0,699.9153,699.9153,698.9663,699.856,2305.0
2024-04-29 13:05:00,707.78,707.78,706.9,707.51,1400.0,699.6385,699.6385,698.7686,699.3716,1400.0
2024-04-29 13:10:00,707.25,707.25,707.25,707.25,100.0,699.1146,699.1146,699.1146,699.1146,100.0
2024-04-29 13:15:00,707.65,707.79,707.19,707.19,1333.0,699.51,699.6484,699.0553,699.0553,1333.0
2024-04-29 13:20:00,707.32,708.4,707.32,708.4,2810.0,699.1838,700.2514,699.1838,700.2514,2810.0
2024-04-29 13:25:00,708.3,709.04,708.3,708.95,3152.0,700.1525,700.884,700.1525,700.7951,3152.0
2024-04-29 13:30:00,708.93,709.51,708.21,709.01,5352.0,700.7753,701.3486,700.0636,700.8544,5352.0
2024-04-29 13:35:00,709.41,710.55,709.41,710.0,7857.0,701.2498,702.3767,701.2498,701.833,7857.0
2024-04-29 13:40:00,710.0,711.03,709.5,710.89,4170.0,701.833,702.8511,701.3387,702.7127,4170.0
2024-04-29 13:45:00,711.82,712.03,710.25,711.16,4350.0,703.632,703.8396,702.0801,702.9796,4350.0
2024-04-29 13:50:00,710.65,710.96,710.65,710.96,613.0,702.4755,702.7819,702.4755,702.7819,613.0
2024-04-29 13:55:00,711.33,711.33,710.28,710.66,1500.0,703.1477,703.1477,702.1098,702.4854,1500.0
2024-04-29 14:00:00,710.82,710.91,709.5,710.6,4097.0,702.6436,702.7325,701.3387,702.4261,4097.0
2024-04-29 14:05:00,710.89,711.4,710.36,711.4,2764.0,702.7127,703.2169,702.1888,703.2169,2764.0
2024-04-29 14:10:00,711.52,711.9,711.41,711.83,2303.0,703.3355,703.7111,703.2268,703.6419,2303.0
2024-04-29 14:15:00,712.04,712.46,711.82,711.95,2108.0,703.8495,704.2647,703.632,703.7606,2108.0
2024-04-29 14:20:00,712.21,712.23,712.0,712.0,600.0,704.0176,704.0373,703.81,703.81,600.0
2024-04-29 14:25:00,712.23,712.48,711.88,711.88,1106.0,704.0373,704.2845,703.6914,703.6914,1106.0
2024-04-29 14:30:00,711.98,712.19,710.53,711.28,9297.0,703.7902,703.9978,702.3569,703.0983,9297.0
2024-04-29 14:35:00,711.38,711.38,711.02,711.16,961.0,703.1971,703.1971,702.8413,702.9796,961.0
2024-04-29 14:40:00,710.99,712.31,710.98,712.3,1612.0,702.8116,704.1164,702.8017,704.1065,1612.0
2024-04-29 14:45:00,712.3,713.02,712.3,712.89,974.0,704.1065,704.8182,704.1065,704.6897,974.0
2024-04-29 14:50:00,712.87,712.93,711.88,711.94,2303.0,704.67,704.7293,703.6914,703.7507,2303.0
2024-04-29 14:55:00,711.67,711.67,711.07,711.38,1930.0,703.4838,703.4838,702.8907,703.1971,1930.0
2024-04-29 15:00:00,711.23,711.23,706.54,707.35,8586.0,703.0488,703.0488,698.4128,699.2135,8586.0
2024-04-29 15:05:00,707.34,708.8,706.31,708.33,3825.0,699.2036,700.6468,698.1854,700.1822,3825.0
2024-04-29 15:10:00,708.52,709.0,708.39,708.88,1226.0,700.37,700.8445,700.2415,700.7259,1226.0
2024-04-29 15:15:00,709.14,709.36,708.3,708.66,3808.0,700.9829,701.2003,700.1525,700.5084,3808.0
2024-04-29 15:20:00,708.63,709.84,708.62,708.76,2603.0,700.4787,701.6748,700.4689,700.6072,2603.0
2024-04-29 15:25:00,708.99,708.99,708.09,708.91,2094.0,700.8346,700.8346,699.945,700.7555,2094.0
2024-04-29 15:30:00,709.21,710.08,709.07,709.9,7726.0,701.0521,701.9121,700.9137,701.7341,7726.0
2024-04-29 15:35:00,709.98,710.6,709.61,710.01,3404.0,701.8132,702.4261,701.4475,701.8429,3404.0
2024-04-29 15:40:00,709.29,710.48,709.29,710.0,1734.0,701.1312,702.3075,701.1312,701.833,1734.0
2024-04-29 15:45:00,709.99,710.22,709.61,710.17,2866.0,701.8231,702.0505,701.4475,702.001,2866.0
2024-04-29 15:50:00,710.23,711.82,710.04,711.65,4859.0,702.0603,703.632,701.8725,703.464,4859.0
2024-04-29 15:55:00,711.74,713.59,711.74,713.59,24340.0,703.553,705.3817,703.553,705.3817,24340.0
2024-04-30 09:30:00,699.63,702.75,696.64,699.41,23219.0,691.5823,694.6664,688.6267,691.3648,23219.0
2024-04-30 09:35:00,700.66,705.0,699.28,703.0,3554.0,692.6004,696.8905,691.2363,694.9135,3554.0
2024-04-30 09:40:00,704.5,705.1,703.72,704.88,6228.0,696.3963,696.9893,695.6252,696.7719,6228.0
2024-04-30 09:45:00,705.0,705.6,701.18,702.2,8864.0,696.8905,697.4836,693.1144,694.1227,8864.0
2024-04-30 09:50:00,701.86,704.96,700.94,701.45,6420.0,693.7866,696.851,692.8772,693.3813,6420.0
2024-04-30 09:55:00,700.63,700.92,699.48,700.29,10864.0,692.5708,692.8574,691.434,692.2347,10864.0
2024-04-30 10:00:00,700.91,700.96,697.62,700.95,8081.0,692.8475,692.897,689.5954,692.8871,8081.0
2024-04-30 10:05:00,700.35,702.42,700.16,701.13,4823.0,692.294,694.3402,692.1062,693.065,4823.0
2024-04-30 10:10:00,701.82,702.45,698.93,699.68,6721.0,693.7471,694.3698,690.8903,691.6317,6721.0
2024-04-30 10:15:00,699.55,700.32,697.84,698.72,12879.0,691.5032,692.2643,689.8129,690.6827,12879.0
2024-04-30 10:20:00,698.11,698.11,689.67,691.39,13285.0,690.0798,690.0798,681.7368,683.4371,13285.0
2024-04-30 10:25:00,690.18,691.17,688.26,688.5,16888.0,682.241,683.2196,680.3431,680.5803,16888.0
2024-04-30 10:30:00,688.12,691.89,687.49,690.03,5013.0,680.2047,683.9313,679.5819,682.0927,5013.0
2024-04-30 10:35:00,690.03,691.91,688.65,691.43,6398.0,682.0927,683.9511,680.7286,683.4766,6398.0
2024-04-30 10:40:00,692.05,692.44,689.74,690.1,3674.0,684.0895,684.475,681.806,682.1619,3674.0
2024-04-30 10:45:00,690.9,692.54,690.0,690.62,5167.0,682.9527,684.5738,682.063,682.6759,5167.0
2024-04-30 10:50:00,690.0,690.18,687.73,689.23,9616.0,682.063,682.241,679.8192,681.3019,9616.0
2024-04-30 10:55:00,689.46,690.78,689.46,690.39,2406.0,681.5293,682.8341,681.5293,682.4486,2406.0
2024-04-30 11:00:00,690.38,690.51,688.16,688.16,900.0,682.4387,682.5672,680.2442,680.2442,900.0
2024-04-30 11:05:00,688.31,688.4,683.63,683.63,11342.0,680.3925,680.4814,675.7663,675.7663,11342.0
2024-04-30 11:10:00,683.91,684.25,679.13,680.09,12619.0,676.0431,676.3792,671.3181,672.267,12619.0
2024-04-30 11:15:00,680.18,680.47,677.02,678.13,9392.0,672.356,672.6427,669.2323,670.3296,9392.0
2024-04-30 11:20:00,678.48,679.27,676.92,676.92,4136.0,670.6756,671.4565,669.1335,669.1335,4136.0
2024-04-30 11:25:00,678.28,678.42,675.3,677.94,11631.0,670.4779,670.6162,667.5321,670.1418,11631.0
2024-04-30 11:30:00,677.36,678.09,674.05,676.08,11289.0,669.5684,670.29,666.2965,668.3032,11289.0
2024-04-30 11:35:00,676.97,678.79,675.81,677.43,9009.0,669.1829,670.982,668.0363,669.6376,9009.0
2024-04-30 11:40:00,677.82,677.82,674.26,675.79,11119.0,670.0231,670.0231,666.5041,668.0165,11119.0
2024-04-30 11:45:00,675.74,676.12,674.2,674.59,7222.0,667.9671,668.3427,666.4448,666.8303,7222.0
2024-04-30 11:50:00,675.06,675.6,673.71,674.2,4261.0,667.2949,667.8287,665.9604,666.4448,4261.0
2024-04-30 11:55:00,674.85,675.06,673.21,674.16,4429.0,667.0873,667.2949,665.4662,666.4052,4429.0
2024-04-30 12:00:00,673.51,674.16,672.81,673.11,5285.0,665.7627,666.4052,665.0708,665.3673,5285.0
2024-04-30 12:05:00,672.89,674.07,672.5,674.07,3827.0,665.1499,666.3163,664.7643,666.3163,3827.0
2024-04-30 12:10:00,674.07,675.69,674.07,675.35,10232.0,666.3163,667.9176,666.3163,667.5816,10232.0
2024-04-30 12:15:00,675.36,676.54,675.35,676.02,10322.0,667.5914,668.7579,667.5816,668.2439,10322.0
2024-04-30 12:20:00,675.99,676.66,674.03,674.9,13763.0,668.2142,668.8765,666.2767,667.1367,13763.0
2024-04-30 12:25:00,674.93,676.19,674.51,675.58,8756.0,667.1664,668.4119,666.7512,667.8089,8756.0
2024-04-30 12:30:00,675.73,676.0,673.65,674.08,27238.0,667.9572,668.2241,665.9011,666.3262,27238.0
2024-04-30 12:35:00,673.71,676.0,673.71,674.93,5215.0,665.9604,668.2241,665.9604,667.1664,5215.0
2024-04-30 12:40:00,674.88,676.14,674.66,676.14,6249.0,667.117,668.3625,666.8995,668.3625,6249.0
2024-04-30 12:45:00,675.29,676.34,675.08,675.73,1862.0,667.5222,668.5602,667.3147,667.9572,1862.0
2024-04-30 12:50:00,675.56,678.41,675.55,678.41,3800.0,667.7891,670.6064,667.7793,670.6064,3800.0
2024-04-30 12:55:00,678.61,680.11,677.88,679.4,4275.0,670.8041,672.2868,670.0825,671.585,4275.0
2024-04-30 13:00:00,679.2,679.79,677.99,678.66,2376.0,671.3873,671.9705,670.1912,670.8535,2376.0
2024-04-30 13:05:00,678.93,679.73,678.87,679.55,1300.0,671.1204,671.9112,671.0611,671.7332,1300.0
2024-04-30 13:10:00,680.23,680.25,679.23,679.89,6317.0,672.4054,672.4252,671.4169,672.0693,6317.0
2024-04-30 13:15:00,680.13,680.14,678.22,678.39,4494.0,672.3066,672.3165,670.4185,670.5866,4494.0
2024-04-30 13:20:00,677.29,677.3,676.17,676.18,1584.0,669.4992,669.5091,668.3921,668.402,1584.0
2024-04-30 13:25:00,676.01,677.21,676.01,676.73,700.0,668.234,669.4202,668.234,668.9457,700.0
2024-04-30 13:30:00,676.3,676.57,676.3,676.57,574.0,668.5206,668.7875,668.5206,668.7875,574.0
2024-04-30 13:35:00,675.96,676.2,674.65,675.61,1975.0,668.1845,668.4218,666.8896,667.8386,1975.0
2024-04-30 13:40:00,675.06,675.66,674.66,675.66,3384.0,667.2949,667.888,666.8995,667.888,3384.0
2024-04-30 13:45:00,675.74,677.29,675.74,676.63,2000.0,667.9671,669.4992,667.9671,668.8468,2000.0
2024-04-30 13:50:00,676.79,678.6,676.78,678.6,2443.0,669.005,670.7942,668.9951,670.7942,2443.0
2024-04-30 13:55:00,678.2,678.77,678.1,678.3,1200.0,670.3988,670.9622,670.2999,670.4976,1200.0
2024-04-30 14:00:00,678.01,678.85,678.01,678.85,732.0,670.211,671.0413,670.211,671.0413,732.0
2024-04-30 14:05:00,678.43,678.43,676.56,676.69,2387.0,670.6261,670.6261,668.7776,668.9061,2387.0
2024-04-30 14:10:00,675.99,677.03,675.9,676.69,2403.0,668.2142,669.2422,668.1252,668.9061,2403.0
2024-04-30 14:15:00,676.55,676.99,676.13,676.25,3264.0,668.7678,669.2027,668.3526,668.4712,3264.0
2024-04-30 14:20:00,676.25,676.87,675.89,676.21,4321.0,668.4712,669.0841,668.1153,668.4317,4321.0
2024-04-30 14:25:00,676.02,677.1,675.68,675.69,4263.0,668.2439,669.3114,667.9078,667.9176,4263.0
2024-04-30 14:30:00,675.74,676.37,675.59,675.7,3471.0,667.9671,668.5898,667.8188,667.9275,3471.0
2024-04-30 14:35:00,676.37,676.37,674.74,675.63,5144.0,668.5898,668.5898,666.9786,667.8583,5144.0
2024-04-30 14:40:00,675.09,675.24,674.33,674.69,7244.0,667.3245,667.4728,666.5733,666.9292,7244.0
2024-04-30 14:45:00,674.66,675.12,673.71,673.93,15868.0,666.8995,667.3542,665.9604,666.1779,15868.0
2024-04-30 14:50:00,673.84,674.16,672.65,673.64,21250.0,666.0889,666.4052,664.9126,665.8912,21250.0
2024-04-30 14:55:00,673.54,673.75,672.43,673.75,4715.0,665.7924,666.0,664.6951,666.0,4715.0
2024-04-30 15:00:00,673.44,675.29,673.37,674.88,8917.0,665.6935,667.5222,665.6243,667.117,8917.0
2024-04-30 15:05:00,674.94,675.34,674.93,675.34,400.0,667.1763,667.5717,667.1664,667.5717,400.0
2024-04-30 15:10:00,675.2,675.99,675.2,675.72,3813.0,667.4333,668.2142,667.4333,667.9473,3813.0
2024-04-30 15:15:00,675.89,676.3,674.48,675.1,15381.0,668.1153,668.5206,666.7216,667.3344,15381.0
2024-04-30 15:20:00,674.98,675.56,673.46,674.48,6562.0,667.2158,667.7891,665.7133,666.7216,6562.0
2024-04-30 15:25:00,674.03,675.65,674.03,675.64,4660.0,666.2767,667.8781,666.2767,667.8682,4660.0
2024-04-30 15:30:00,675.67,675.67,674.45,674.5,2522.0,667.8979,667.8979,666.6919,666.7413,2522.0
2024-04-30 15:35:00,674.49,674.9,674.09,674.9,8594.0,666.7315,667.1367,666.3361,667.1367,8594.0
2024-04-30 15:40:00,674.69,675.11,674.02,674.47,7767.0,666.9292,667.3443,666.2669,666.7117,7767.0
2024-04-30 15:45:00,674.47,674.71,672.72,673.41,6025.0,666.7117,666.9489,664.9818,665.6639,6025.0
2024-04-30 15:50:00,672.88,672.95,670.08,670.51,9967.0,665.14,665.2092,662.3722,662.7972,9967.0
2024-04-30 15:55:00,670.56,670.91,667.19,668.06,31954.0,662.8467,663.1926,659.5154,660.3754,31954.0
2024-05-01 09:30:00,664.41,669.38,664.41,666.36,4974.0,656.7674,661.6802,656.7674,658.695,4974.0
2024-05-01 09:35:00,666.61,667.1,664.55,664.55,1800.0,658.9421,659.4265,656.9058,656.9058,1800.0
2024-05-01 09:40:00,664.56,665.58,661.0,661.0,4347.0,656.9157,657.9239,653.3966,653.3966,4347.0
2024-05-01 09:45:00,660.0,660.06,659.36,659.66,2189.0,652.4081,652.4674,651.7755,652.072,2189.0
2024-05-01 09:50:00,659.67,661.45,659.27,660.4,2310.0,652.0819,653.8414,651.6865,652.8035,2310.0
2024-05-01 09:55:00,659.79,660.1,655.98,655.98,2513.0,652.2005,652.507,648.4344,648.4344,2513.0
2024-05-01 10:00:00,656.8,656.8,652.97,653.65,7214.0,649.2449,649.2449,645.459,646.1312,7214.0
2024-05-01 10:05:00,654.59,656.24,654.58,655.37,2550.0,647.0604,648.6914,647.0505,647.8314,2550.0
2024-05-01 10:10:00,654.16,656.62,652.28,656.62,3858.0,646.6353,649.067,644.7769,649.067,3858.0
2024-05-01 10:15:00,656.29,658.72,656.17,658.2,10660.0,648.7408,651.1429,648.6222,650.6288,10660.0
2024-05-01 10:20:00,657.8,657.8,654.83,656.17,4900.0,650.2334,650.2334,647.2976,648.6222,4900.0
2024-05-01 10:25:00,656.68,656.68,653.9,653.91,3666.0,649.1263,649.1263,646.3783,646.3882,3666.0
2024-05-01 10:30:00,654.46,655.44,654.16,654.36,4701.0,646.9319,647.9006,646.6353,646.833,4701.0
2024-05-01 10:35:00,655.66,655.96,654.56,655.55,3014.0,648.118,648.4146,647.0307,648.0093,3014.0
2024-05-01 10:40:00,654.83,655.4,654.31,655.4,3335.0,647.2976,647.861,646.7836,647.861,3335.0
2024-05-01 10:45:00,655.32,657.52,655.29,657.5,3200.0,647.782,649.9567,647.7523,649.9369,3200.0
2024-05-01 10:50:00,656.84,659.16,656.8,658.62,1366.0,649.2845,651.5778,649.2449,651.044,1366.0
2024-05-01 10:55:00,659.15,661.77,659.15,660.96,3759.0,651.5679,654.1578,651.5679,653.3571,3759.0
2024-05-01 11:00:00,660.96,660.96,658.39,658.4,1282.0,653.3571,653.3571,650.8166,650.8265,1282.0
2024-05-01 11:05:00,658.53,658.53,656.0,656.0,2904.0,650.955,650.955,648.4541,648.4541,2904.0
2024-05-01 11:10:00,655.49,656.44,654.83,656.03,1706.0,647.95,648.8891,647.2976,648.4838,1706.0
2024-05-01 11:15:00,654.29,654.29,653.95,653.95,580.0,646.7638,646.7638,646.4277,646.4277,580.0
2024-05-01 11:20:00,654.51,654.52,654.07,654.07,417.0,646.9813,646.9912,646.5463,646.5463,417.0
2024-05-01 11:25:00,654.8,655.21,654.09,655.21,562.0,647.2679,647.6732,646.5661,647.6732,562.0
2024-05-01 11:30:00,654.34,654.34,653.52,653.52,1364.0,646.8132,646.8132,646.0027,646.0027,1364.0
2024-05-01 11:35:00,653.1,654.59,653.1,654.35,1717.0,645.5875,647.0604,645.5875,646.8231,1717.0
2024-05-01 11:40:00,654.79,655.44,654.04,654.48,1800.0,647.2581,647.9006,646.5167,646.9516,1800.0
2024-05-01 11:45:00,654.48,654.48,651.24,651.24,5659.0,646.9516,646.9516,643.7489,643.7489,5659.0
2024-05-01 11:50:00,652.7,652.76,651.3,652.31,2241.0,645.1921,645.2514,643.8082,644.8066,2241.0
2024-05-01 11:55:00,652.09,652.57,650.41,650.41,6167.0,644.5891,645.0636,642.9284,642.9284,6167.0
2024-05-01 12:00:00,650.01,651.3,649.26,650.85,3452.0,642.533,643.8082,641.7917,643.3634,3452.0
2024-05-01 12:05:00,651.26,652.58,650.69,652.58,900.0,643.7687,645.0735,643.2052,645.0735,900.0
2024-05-01 12:10:00,652.56,654.08,652.19,653.92,1700.0,645.0537,646.5562,644.688,646.3981,1700.0
2024-05-01 12:15:00,653.7,654.61,652.83,652.83,5511.0,646.1806,647.0801,645.3206,645.3206,5511.0
2024-05-01 12:20:00,652.91,653.19,652.59,653.03,600.0,645.3997,645.6765,645.0834,645.5183,600.0
2024-05-01 12:25:00,652.61,654.42,652.37,653.88,2199.0,645.1031,646.8923,644.8659,646.3585,2199.0
2024-05-01 12:30:00,653.87,654.05,653.57,654.05,402.0,646.3486,646.5266,646.0521,646.5266,402.0
2024-05-01 12:35:00,654.05,655.43,653.88,653.88,849.0,646.5266,647.8907,646.3585,646.3585,849.0
2024-05-01 12:40:00,653.79,653.85,653.46,653.71,1209.0,646.2696,646.3289,645.9434,646.1905,1209.0
2024-05-01 12:45:00,653.56,653.56,653.28,653.28,300.0,646.0422,646.0422,645.7654,645.7654,300.0
2024-05-01 12:50:00,652.91,652.91,651.95,651.95,905.0,645.3997,645.3997,644.4507,644.4507,905.0
2024-05-01 12:55:00,652.67,652.85,652.63,652.85,708.0,645.1624,645.3404,645.1229,645.3404,708.0
2024-05-01 13:00:00,652.54,652.67,651.55,651.56,900.0,645.0339,645.1624,644.0553,644.0652,900.0
2024-05-01 13:05:00,650.83,651.5,650.63,651.19,1500.0,643.3436,644.0059,643.1459,643.6995,1500.0
2024-05-01 13:10:00,651.67,651.67,650.43,651.02,1704.0,644.1739,644.1739,642.9482,643.5314,1704.0
2024-05-01 13:15:00,650.9,650.91,650.9,650.91,200.0,643.4128,643.4227,643.4128,643.4227,200.0
2024-05-01 13:20:00,650.77,652.89,650.77,652.88,2013.0,643.2843,645.3799,643.2843,645.37,2013.0
2024-05-01 13:25:00,652.03,652.55,651.71,652.3,928.0,644.5298,645.0438,644.2135,644.7967,928.0
2024-05-01 13:30:00,651.77,653.04,651.77,652.8,1108.0,644.2728,645.5282,644.2728,645.2909,1108.0
2024-05-01 13:35:00,653.28,654.84,653.28,653.48,719.0,645.7654,647.3075,645.7654,645.9631,719.0
2024-05-01 13:40:00,653.41,653.41,653.17,653.17,300.0,645.8939,645.8939,645.6567,645.6567,300.0
2024-05-01 13:45:00,653.66,653.66,653.49,653.5,200.0,646.1411,646.1411,645.973,645.9829,200.0
2024-05-01 13:50:00,653.0,653.42,652.28,653.42,1000.0,645.4886,645.9038,644.7769,645.9038,1000.0
2024-05-01 13:55:00,652.82,652.86,652.55,652.55,300.0,645.3107,645.3503,645.0438,645.0438,300.0
2024-05-01 14:00:00,653.18,656.2,653.13,656.01,3670.0,645.6666,648.6518,645.6172,648.464,3670.0
2024-05-01 14:05:00,657.0,657.71,655.12,656.88,3165.0,649.4426,650.1445,647.5843,649.324,3165.0
2024-05-01 14:10:00,656.67,656.8,654.49,654.85,3219.0,649.1164,649.2449,646.9615,647.3174,3219.0
2024-05-01 14:15:00,654.35,654.44,653.46,654.44,802.0,646.8231,646.9121,645.9434,646.9121,802.0
2024-05-01 14:20:00,655.15,655.41,655.15,655.41,350.0,647.6139,647.8709,647.6139,647.8709,350.0
2024-05-01 14:25:00,656.02,658.12,655.6,658.12,1000.0,648.4739,650.5498,648.0587,650.5498,1000.0
2024-05-01 14:30:00,659.51,659.66,654.26,659.2,4322.0,651.9238,652.072,646.7342,651.6173,4322.0
2024-05-01 14:35:00,658.71,660.39,655.11,660.12,2801.0,651.133,652.7936,647.5744,652.5267,2801.0
2024-05-01 14:40:00,659.75,667.99,659.74,667.57,2605.0,652.161,660.3062,652.1511,659.8911,2605.0
2024-05-01 14:45:00,668.02,668.03,664.53,666.15,3266.0,660.3359,660.3458,656.886,658.4874,3266.0
2024-05-01 14:50:00,668.35,668.73,666.7,667.87,3904.0,660.6621,661.0377,659.0311,660.1876,3904.0
2024-05-01 14:55:00,669.04,669.08,666.83,668.15,3436.0,661.3441,661.3837,659.1596,660.4644,3436.0
2024-05-01 15:00:00,669.44,672.52,667.19,667.19,2180.0,661.7395,664.7841,659.5154,659.5154,2180.0
2024-05-01 15:05:00,667.21,668.48,664.42,668.48,1600.0,659.5352,660.7906,656.7773,660.7906,1600.0
2024-05-01 15:10:00,667.67,668.78,665.92,668.31,2200.0,659.9899,661.0871,658.26,660.6225,2200.0
2024-05-01 15:15:00,669.18,669.18,666.6,666.98,8184.0,661.4825,661.4825,658.9322,659.3078,8184.0
2024-05-01 15:20:00,666.77,668.71,664.3,668.68,2412.0,659.1003,661.0179,656.6587,660.9883,2412.0
2024-05-01 15:25:00,667.68,669.79,665.72,665.72,3073.0,659.9998,662.0855,658.0623,658.0623,3073.0
2024-05-01 15:30:00,664.92,665.7,662.31,663.4,3272.0,657.2715,658.0426,654.6916,655.769,3272.0
2024-05-01 15:35:00,662.02,662.34,658.4,659.52,3190.0,654.4049,654.7212,650.8265,651.9336,3190.0
2024-05-01 15:40:00,660.0,660.84,658.52,660.0,8254.0,652.4081,653.2385,650.9452,652.4081,8254.0
2024-05-01 15:45:00,659.53,661.38,658.88,660.61,4591.0,651.9435,653.7723,651.301,653.0111,4591.0
2024-05-01 15:50:00,660.57,660.57,655.58,655.75,6207.0,652.9716,652.9716,648.039,648.207,6207.0
2024-05-01 15:55:00,655.75,656.38,653.69,654.16,19916.0,648.207,648.8298,646.1707,646.6353,19916.0
2024-05-02 09:30:00,663.22,669.05,659.16,665.06,3780.0,655.5911,661.354,651.5778,657.4099,3780.0
2024-05-02 09:35:00,663.41,664.94,659.48,659.48,2100.0,655.7789,657.2913,651.8941,651.8941,2100.0
2024-05-02 09:40:00,660.36,660.36,655.01,655.01,2214.0,652.764,652.764,647.4755,647.4755,2214.0
2024-05-02 09:45:00,656.12,657.62,656.0,656.02,1557.0,648.5728,650.0555,648.4541,648.4739,1557.0
2024-05-02 09:50:00,655.38,656.56,654.94,656.56,2668.0,647.8413,649.0077,647.4063,649.0077,2668.0
2024-05-02 09:55:00,656.25,656.89,655.53,655.53,4836.0,648.7013,649.3339,647.9895,647.9895,4836.0
2024-05-02 10:00:00,655.6,655.6,650.36,651.38,6517.0,648.0587,648.0587,642.879,643.8873,6517.0
2024-05-02 10:05:00,652.2,653.07,646.59,646.6,1450.0,644.6978,645.5578,639.1524,639.1623,1450.0
2024-05-02 10:10:00,647.04,650.0,647.04,650.0,2154.0,639.5972,642.5232,639.5972,642.5232,2154.0
2024-05-02 10:15:00,650.52,651.5,650.52,651.5,300.0,643.0372,644.0059,643.0372,644.0059,300.0
2024-05-02 10:20:00,650.44,652.13,649.16,651.33,10721.0,642.9581,644.6287,641.6928,643.8379,10721.0
2024-05-02 10:25:00,650.52,653.54,650.0,653.54,13091.0,643.0372,646.0224,642.5232,646.0224,13091.0
2024-05-02 10:30:00,653.38,654.34,652.13,653.87,1772.0,645.8643,646.8132,644.6287,646.3486,1772.0
2024-05-02 10:35:00,653.39,653.39,651.26,652.18,2603.0,645.8742,645.8742,643.7687,644.6781,2603.0
2024-05-02 10:40:00,652.0,652.58,650.72,650.74,4511.0,644.5001,645.0735,643.2349,643.2546,4511.0
2024-05-02 10:45:00,650.73,653.03,650.72,653.03,700.0,643.2448,645.5183,643.2349,645.5183,700.0
2024-05-02 10:50:00,652.16,653.38,651.81,653.38,800.0,644.6583,645.8643,644.3123,645.8643,800.0
2024-05-02 10:55:00,653.98,659.21,653.98,658.99,3577.0,646.4574,651.6272,646.4574,651.4097,3577.0
2024-05-02 11:00:00,659.77,661.0,659.77,661.0,500.0,652.1808,653.3966,652.1808,653.3966,500.0
2024-05-02 11:05:00,661.93,664.29,661.93,664.28,2571.0,654.3159,656.6488,654.3159,656.6389,2571.0
2024-05-02 11:10:00,663.93,664.0,662.19,662.52,4655.0,656.2929,656.3621,654.5729,654.8991,4655.0
2024-05-02 11:15:00,662.72,662.96,661.39,661.4,1201.0,655.0968,655.3341,653.7821,653.792,1201.0
2024-05-02 11:20:00,661.35,661.35,661.35,661.35,100.0,653.7426,653.7426,653.7426,653.7426,100.0
2024-05-02 11:25:00,662.01,662.73,660.91,662.73,456.0,654.395,655.1067,653.3077,655.1067,456.0
2024-05-02 11:30:00,661.53,661.53,659.82,659.82,1300.0,653.9205,653.9205,652.2302,652.2302,1300.0
2024-05-02 11:35:00,661.28,661.28,660.97,660.97,600.0,653.6734,653.6734,653.367,653.367,600.0
2024-05-02 11:40:00,660.87,662.61,660.87,662.61,692.0,653.2681,654.9881,653.2681,654.9881,692.0
2024-05-02 11:45:00,661.74,662.02,661.45,661.45,978.0,654.1281,654.4049,653.8414,653.8414,978.0
2024-05-02 11:50:00,661.81,661.81,661.2,661.23,686.0,654.1973,654.1973,653.5943,653.624,686.0
2024-05-02 11:55:00,662.17,663.0,662.07,662.31,650.0,654.5532,655.3736,654.4543,654.6916,650.0
2024-05-02 12:00:00,662.49,662.49,661.47,661.88,1798.0,654.8695,654.8695,653.8612,654.2665,1798.0
2024-05-02 12:05:00,661.17,661.17,659.02,659.02,2083.0,653.5647,653.5647,651.4394,651.4394,2083.0
2024-05-02 12:10:00,659.65,660.3,659.65,660.3,900.0,652.0622,652.7047,652.0622,652.7047,900.0
2024-05-02 12:15:00,659.42,659.77,658.24,658.24,890.0,651.8348,652.1808,650.6684,650.6684,890.0
2024-05-02 12:20:00,657.98,658.38,657.97,658.38,731.0,650.4114,650.8068,650.4015,650.8068,731.0
2024-05-02 12:25:00,659.17,659.52,658.58,659.07,700.0,651.5877,651.9336,651.0045,651.4888,700.0
2024-05-02 12:30:00,659.08,659.08,657.5,657.91,500.0,651.4987,651.4987,649.9369,650.3422,500.0
2024-05-02 12:35:00,656.93,657.0,655.2,656.88,2400.0,649.3734,649.4426,647.6633,649.324,2400.0
2024-05-02 12:40:00,657.94,657.94,657.94,657.94,100.0,650.3718,650.3718,650.3718,650.3718,100.0
2024-05-02 12:45:00,658.17,661.0,658.17,660.32,5788.0,650.5992,653.3966,650.5992,652.7244,5788.0
2024-05-02 12:50:00,659.66,660.14,659.64,659.64,300.0,652.072,652.5465,652.0523,652.0523,300.0
2024-05-02 12:55:00,658.8,658.81,658.8,658.8,500.0,651.2219,651.2318,651.2219,651.2219,500.0
2024-05-02 13:00:00,660.36,661.02,660.36,660.7,800.0,652.764,653.4164,652.764,653.1001,800.0
2024-05-02 13:05:00,660.51,661.39,659.73,661.14,1882.0,652.9123,653.7821,652.1412,653.535,1882.0
2024-05-02 13:10:00,660.27,662.1,660.27,662.1,200.0,652.675,654.484,652.675,654.484,200.0
2024-05-02 13:15:00,662.17,662.8,662.16,662.64,400.0,654.5532,655.1759,654.5433,655.0178,400.0
2024-05-02 13:20:00,662.15,663.5,662.15,663.13,1833.0,654.5334,655.8679,654.5334,655.5021,1833.0
2024-05-02 13:25:00,663.13,663.13,663.13,663.13,0.0,655.5021,655.5021,655.5021,655.5021,0.0
2024-05-02 13:30:00,664.0,664.12,662.34,662.35,1822.0,656.3621,656.4807,654.7212,654.7311,1822.0
2024-05-02 13:35:00,662.3,662.85,661.76,662.85,750.0,654.6817,655.2253,654.1479,655.2253,750.0
2024-05-02 13:40:00,661.76,662.0,661.42,661.84,947.0,654.1479,654.3851,653.8118,654.227,947.0
2024-05-02 13:45:00,661.84,662.5,661.35,661.35,1617.0,654.227,654.8794,653.7426,653.7426,1617.0
2024-05-02 13:50:00,660.55,660.55,660.37,660.37,200.0,652.9518,652.9518,652.7739,652.7739,200.0
2024-05-02 13:55:00,659.83,660.93,659.82,660.7,400.0,652.2401,653.3274,652.2302,653.1001,400.0
2024-05-02 14:00:00,660.93,660.93,660.93,660.93,387.0,653.3274,653.3274,653.3274,653.3274,387.0
2024-05-02 14:05:00,661.33,661.52,661.17,661.52,600.0,653.7228,653.9106,653.5647,653.9106,600.0
2024-05-02 14:10:00,661.52,661.52,661.52,661.52,0.0,653.9106,653.9106,653.9106,653.9106,0.0
2024-05-02 14:15:00,661.19,661.19,658.76,658.76,2276.0,653.5844,653.5844,651.1824,651.1824,2276.0
2024-05-02 14:20:00,659.6,660.19,659.47,660.19,600.0,652.0127,652.5959,651.8842,652.5959,600.0
2024-05-02 14:25:00,660.52,661.1,660.44,660.44,607.0,652.9221,653.4955,652.8431,652.8431,607.0
2024-05-02 14:30:00,660.89,661.44,660.89,661.07,1942.0,653.2879,653.8316,653.2879,653.4658,1942.0
2024-05-02 14:35:00,661.04,662.06,661.03,662.06,500.0,653.4362,654.4444,653.4263,654.4444,500.0
2024-05-02 14:40:00,662.39,662.39,661.69,661.69,1128.0,654.7706,654.7706,654.0787,654.0787,1128.0
2024-05-02 14:45:00,661.63,663.41,661.54,663.41,1100.0,654.0194,655.7789,653.9304,655.7789,1100.0
2024-05-02 14:50:00,662.98,663.72,662.91,663.72,682.0,655.3538,656.0853,655.2847,656.0853,682.0
2024-05-02 14:55:00,663.72,663.72,663.72,663.72,0.0,656.0853,656.0853,656.0853,656.0853,0.0
2024-05-02 15:00:00,663.11,663.66,661.76,662.44,1300.0,655.4824,656.026,654.1479,654.8201,1300.0
2024-05-02 15:05:00,663.15,664.11,663.15,663.87,600.0,655.5219,656.4709,655.5219,656.2336,600.0
2024-05-02 15:10:00,664.78,664.78,662.98,663.18,3024.0,657.1331,657.1331,655.3538,655.5515,3024.0
2024-05-02 15:15:00,663.85,665.0,662.92,663.38,1675.0,656.2138,657.3506,655.2945,655.7492,1675.0
2024-05-02 15:20:00,663.86,665.6,663.42,665.05,1400.0,656.2237,657.9437,655.7888,657.4,1400.0
2024-05-02 15:25:00,664.81,665.69,664.81,665.16,3092.0,657.1628,658.0327,657.1628,657.5088,3092.0
2024-05-02 15:30:00,664.99,665.59,663.18,663.19,2934.0,657.3407,657.9338,655.5515,655.5614,2934.0
2024-05-02 15:35:00,662.17,663.1,661.36,661.99,1300.0,654.5532,655.4725,653.7525,654.3752,1300.0
2024-05-02 15:40:00,661.46,662.66,661.46,662.33,1950.0,653.8513,655.0375,653.8513,654.7113,1950.0
2024-05-02 15:45:00,661.6,663.45,661.6,663.45,1300.0,653.9897,655.8184,653.9897,655.8184,1300.0
2024-05-02 15:50:00,662.65,663.29,662.09,663.07,1433.0,655.0276,655.6603,654.4741,655.4428,1433.0
2024-05-02 15:55:00,663.53,665.05,662.84,664.51,14838.0,655.8975,657.4,655.2155,656.8662,14838.0
2024-05-03 09:30:00,678.08,679.58,673.32,676.4,7904.0,670.2802,671.7629,665.5749,668.6195,7904.0
2024-05-03 09:35:00,676.47,678.71,676.47,678.71,2213.0,668.6887,670.9029,668.6887,670.9029,2213.0
2024-05-03 09:40:00,678.5,679.52,677.86,679.37,1800.0,670.6953,671.7036,670.0627,671.5553,1800.0
2024-05-03 09:45:00,680.11,682.29,679.57,682.29,3461.0,672.2868,674.4417,671.753,674.4417,3461.0
2024-05-03 09:50:00,680.71,682.4,680.33,682.4,2713.0,672.8799,674.5505,672.5043,674.5505,2713.0
2024-05-03 09:55:00,682.62,685.89,682.15,684.51,7168.0,674.7679,678.0003,674.3033,676.6362,7168.0
2024-05-03 10:00:00,684.33,684.33,677.75,678.75,4450.0,676.4583,676.4583,669.954,670.9424,4450.0
2024-05-03 10:05:00,678.21,681.55,678.21,680.04,1542.0,670.4087,673.7102,670.4087,672.2176,1542.0
2024-05-03 10:10:00,678.87,679.01,676.12,677.46,2201.0,671.0611,671.1995,668.3427,669.6673,2201.0
2024-05-03 10:15:00,678.37,679.23,676.9,676.9,1484.0,670.5668,671.4169,669.1137,669.1137,1484.0
2024-05-03 10:20:00,676.81,677.62,673.73,673.73,1341.0,669.0248,669.8254,665.9802,665.9802,1341.0
2024-05-03 10:25:00,675.11,676.24,673.2,674.47,1690.0,667.3443,668.4613,665.4563,666.7117,1690.0
2024-05-03 10:30:00,676.14,676.61,674.15,674.16,900.0,668.3625,668.8271,666.3954,666.4052,900.0
2024-05-03 10:35:00,673.14,673.75,671.53,672.42,1109.0,665.397,666.0,663.8055,664.6853,1109.0
2024-05-03 10:40:00,672.4,673.32,670.98,673.32,2026.0,664.6655,665.5749,663.2618,665.5749,2026.0
2024-05-03 10:45:00,673.15,673.15,672.04,672.44,400.0,665.4069,665.4069,664.3096,664.705,400.0
2024-05-03 10:50:00,668.0,668.56,667.87,667.87,523.0,660.3161,660.8697,660.1876,660.1876,523.0
2024-05-03 10:55:00,668.07,668.99,665.75,665.75,2700.0,660.3853,661.2947,658.092,658.092,2700.0
2024-05-03 11:00:00,665.92,667.05,665.11,667.05,600.0,658.26,659.377,657.4593,659.377,600.0
2024-05-03 11:05:00,667.79,668.05,665.85,665.85,1700.0,660.1085,660.3655,658.1908,658.1908,1700.0
2024-05-03 11:10:00,665.23,667.06,665.23,667.06,1400.0,657.578,659.3869,657.578,659.3869,1400.0
2024-05-03 11:15:00,667.58,668.1,666.22,666.22,1120.0,659.9009,660.415,658.5566,658.5566,1120.0
2024-05-03 11:20:00,666.13,666.18,665.02,665.65,1500.0,658.4676,658.517,657.3704,657.9931,1500.0
2024-05-03 11:25:00,665.4,667.0,664.32,666.79,5822.0,657.746,659.3276,656.6784,659.12,5822.0
2024-05-03 11:30:00,667.31,670.07,667.31,670.0,1824.0,659.634,662.3623,659.634,662.2931,1824.0
2024-05-03 11:35:00,669.95,669.95,669.27,669.8,500.0,662.2437,662.2437,661.5715,662.0954,500.0
2024-05-03 11:40:00,669.62,670.17,668.46,668.46,1119.0,661.9175,662.4611,660.7708,660.7708,1119.0
2024-05-03 11:45:00,667.38,667.54,666.15,666.16,1400.0,659.7032,659.8614,658.4874,658.4973,1400.0
2024-05-03 11:50:00,666.78,668.0,666.78,667.74,1310.0,659.1101,660.3161,659.1101,660.0591,1310.0
2024-05-03 11:55:00,669.13,669.65,669.06,669.06,732.0,661.4331,661.9471,661.3639,661.3639,732.0
2024-05-03 12:00:00,669.02,669.1,668.25,668.25,747.0,661.3244,661.4035,660.5632,660.5632,747.0
2024-05-03 12:05:00,668.65,668.97,668.06,668.97,919.0,660.9586,661.2749,660.3754,661.2749,919.0
2024-05-03 12:10:00,668.45,668.45,667.68,667.68,764.0,660.7609,660.7609,659.9998,659.9998,764.0
2024-05-03 12:15:00,667.58,668.07,667.4,667.52,618.0,659.9009,660.3853,659.723,659.8416,618.0
2024-05-03 12:20:00,667.38,668.64,667.31,668.64,1400.0,659.7032,660.9487,659.634,660.9487,1400.0
2024-05-03 12:25:00,669.45,669.47,669.22,669.22,500.0,661.7494,661.7692,661.5221,661.5221,500.0
2024-05-03 12:30:00,669.54,669.54,668.85,669.32,900.0,661.8384,661.8384,661.1563,661.6209,900.0
2024-05-03 12:35:00,668.64,668.64,668.52,668.52,400.0,660.9487,660.9487,660.8301,660.8301,400.0
2024-05-03 12:40:00,669.24,669.29,668.9,668.9,500.0,661.5418,661.5913,661.2058,661.2058,500.0
2024-05-03 12:45:00,668.9,668.9,668.9,668.9,0.0,661.2058,661.2058,661.2058,661.2058,0.0
2024-05-03 12:50:00,667.39,667.39,667.0,667.0,305.0,659.7131,659.7131,659.3276,659.3276,305.0
2024-05-03 12:55:00,667.3,667.68,667.18,667.68,1090.0,659.6242,659.9998,659.5055,659.9998,1090.0
2024-05-03 13:00:00,668.42,668.89,668.42,668.88,620.0,660.7313,661.1959,660.7313,661.186,620.0
2024-05-03 13:05:00,668.58,668.91,668.57,668.91,400.0,660.8894,661.2156,660.8795,661.2156,400.0
2024-05-03 13:10:00,669.65,669.65,669.09,669.17,900.0,661.9471,661.9471,661.3936,661.4726,900.0
2024-05-03 13:15:00,668.64,669.12,667.5,667.5,3067.0,660.9487,661.4232,659.8219,659.8219,3067.0
2024-05-03 13:20:00,667.33,668.0,666.95,667.86,795.0,659.6538,660.3161,659.2782,660.1777,795.0
2024-05-03 13:25:00,667.58,667.85,667.09,667.09,1365.0,659.9009,660.1678,659.4166,659.4166,1365.0
2024-05-03 13:30:00,666.71,666.71,665.8,666.51,2200.0,659.0409,659.0409,658.1414,658.8432,2200.0
2024-05-03 13:35:00,667.15,667.43,667.15,667.43,300.0,659.4759,659.7527,659.4759,659.7527,300.0
2024-05-03 13:40:00,668.52,668.6,667.9,667.9,827.0,660.8301,660.9092,660.2173,660.2173,827.0
2024-05-03 13:45:00,668.09,669.02,668.09,669.02,600.0,660.4051,661.3244,660.4051,661.3244,600.0
2024-05-03 13:50:00,669.04,669.32,668.53,668.66,1000.0,661.3441,661.6209,660.84,660.9685,1000.0
2024-05-03 13:55:00,668.66,670.0,668.65,669.7,2236.0,660.9685,662.2931,660.9586,661.9965,2236.0
2024-05-03 14:00:00,670.1,670.1,669.53,669.78,850.0,662.3919,662.3919,661.8285,662.0756,850.0
2024-05-03 14:05:00,669.33,670.36,669.33,670.36,300.0,661.6308,662.649,661.6308,662.649,300.0
2024-05-03 14:10:00,669.8,669.8,669.41,669.46,800.0,662.0954,662.0954,661.7099,661.7593,800.0
2024-05-03 14:15:00,670.07,670.08,670.07,670.08,200.0,662.3623,662.3722,662.3623,662.3722,200.0
2024-05-03 14:20:00,670.26,670.26,669.46,669.64,1000.0,662.5501,662.5501,661.7593,661.9372,1000.0
2024-05-03 14:25:00,669.59,669.59,668.98,669.04,452.0,661.8878,661.8878,661.2848,661.3441,452.0
2024-05-03 14:30:00,668.72,669.71,668.69,669.71,1020.0,661.0278,662.0064,660.9982,662.0064,1020.0
2024-05-03 14:35:00,669.05,669.18,669.05,669.11,500.0,661.354,661.4825,661.354,661.4133,500.0
2024-05-03 14:40:00,667.88,668.91,667.88,668.91,1000.0,660.1975,661.2156,660.1975,661.2156,1000.0
2024-05-03 14:45:00,668.6,668.6,668.2,668.49,513.0,660.9092,660.9092,660.5138,660.8005,513.0
2024-05-03 14:50:00,668.48,668.67,668.39,668.67,449.0,660.7906,660.9784,660.7016,660.9784,449.0
2024-05-03 14:55:00,668.03,668.41,667.86,668.41,1295.0,660.3458,660.7214,660.1777,660.7214,1295.0
2024-05-03 15:00:00,667.98,667.98,667.61,667.61,200.0,660.2963,660.2963,659.9306,659.9306,200.0
2024-05-03 15:05:00,669.02,669.66,668.97,668.99,1749.0,661.3244,661.957,661.2749,661.2947,1749.0
2024-05-03 15:10:00,668.87,668.94,668.25,668.29,800.0,661.1761,661.2453,660.5632,660.6028,800.0
2024-05-03 15:15:00,667.93,668.52,667.48,667.82,1358.0,660.2469,660.8301,659.8021,660.1382,1358.0
2024-05-03 15:20:00,668.03,668.8,667.74,668.8,1100.0,660.3458,661.1069,660.0591,661.1069,1100.0
2024-05-03 15:25:00,668.38,668.73,668.05,668.73,1910.0,660.6917,661.0377,660.3655,661.0377,1910.0
2024-05-03 15:30:00,668.46,668.46,667.01,667.24,2112.0,660.7708,660.7708,659.3375,659.5648,2112.0
2024-05-03 15:35:00,666.88,667.96,666.81,667.66,1500.0,659.209,660.2766,659.1398,659.98,1500.0
2024-05-03 15:40:00,667.57,667.72,666.86,667.21,1740.0,659.8911,660.0393,659.1892,659.5352,1740.0
2024-05-03 15:45:00,667.11,667.58,666.64,666.91,3708.0,659.4363,659.9009,658.9717,659.2386,3708.0
2024-05-03 15:50:00,666.67,667.18,666.55,666.87,2483.0,659.0014,659.5055,658.8828,659.1991,2483.0
2024-05-03 15:55:00,666.3,667.15,665.75,667.14,9877.0,658.6357,659.4759,658.092,659.466,9877.0
2024-05-06 09:30:00,675.0,675.0,674.32,674.32,3319.0,667.2356,667.2356,666.5634,666.5634,3319.0
2024-05-06 09:35:00,672.66,673.69,672.41,673.69,416.0,664.9225,665.9407,664.6754,665.9407,416.0
2024-05-06 09:40:00,675.9,676.79,674.93,675.6,3548.0,668.1252,669.005,667.1664,667.8287,3548.0
2024-05-06 09:45:00,677.04,677.36,674.99,677.36,1550.0,669.2521,669.5684,667.2257,669.5684,1550.0
2024-05-06 09:50:00,677.32,678.75,676.64,677.37,2866.0,669.5289,670.9424,668.8567,669.5783,2866.0
2024-05-06 09:55:00,677.41,678.12,676.77,676.77,2277.0,669.6179,670.3197,668.9852,668.9852,2277.0
2024-05-06 10:00:00,678.51,679.97,678.48,678.88,899.0,670.7052,672.1484,670.6756,671.071,899.0
2024-05-06 10:05:00,678.85,678.85,678.26,678.79,600.0,671.0413,671.0413,670.4581,670.982,600.0
2024-05-06 10:10:00,678.69,679.05,676.24,677.19,2627.0,670.8831,671.239,668.4613,669.4004,2627.0
2024-05-06 10:15:00,678.14,678.26,676.35,677.26,1901.0,670.3395,670.4581,668.5701,669.4696,1901.0
2024-05-06 10:20:00,677.0,677.83,677.0,677.52,2846.0,669.2126,670.033,669.2126,669.7266,2846.0
2024-05-06 10:25:00,677.89,678.93,676.89,677.39,2226.0,670.0923,671.1204,669.1038,669.5981,2226.0
2024-05-06 10:30:00,677.28,677.37,676.15,677.17,6555.0,669.4894,669.5783,668.3724,669.3806,6555.0
2024-05-06 10:35:00,677.17,678.64,677.03,678.14,1336.0,669.3806,670.8337,669.2422,670.3395,1336.0
2024-05-06 10:40:00,678.15,678.22,676.89,677.32,900.0,670.3494,670.4185,669.1038,669.5289,900.0
2024-05-06 10:45:00,677.22,677.22,676.75,677.12,855.0,669.43,669.43,668.9655,669.3312,855.0
2024-05-06 10:50:00,677.13,677.79,677.12,677.38,950.0,669.3411,669.9935,669.3312,669.5882,950.0
2024-05-06 10:55:00,677.56,677.57,677.55,677.56,443.0,669.7661,669.776,669.7563,669.7661,443.0
2024-05-06 11:00:00,676.87,676.87,674.26,674.26,1575.0,669.0841,669.0841,666.5041,666.5041,1575.0
2024-05-06 11:05:00,673.83,674.21,673.43,674.09,500.0,666.079,666.4547,665.6836,666.3361,500.0
2024-05-06 11:10:00,673.68,674.42,672.03,672.31,3373.0,665.9308,666.6623,664.2997,664.5765,3373.0
2024-05-06 11:15:00,672.43,675.56,672.34,675.56,3337.0,664.6951,667.7891,664.6062,667.7891,3337.0
2024-05-06 11:20:00,675.99,675.99,673.53,673.53,1119.0,668.2142,668.2142,665.7825,665.7825,1119.0
2024-05-06 11:25:00,674.06,674.06,674.05,674.06,397.0,666.3064,666.3064,666.2965,666.3064,397.0
2024-05-06 11:30:00,674.12,674.78,673.41,674.0,1100.0,666.3657,667.0181,665.6639,666.2471,1100.0
2024-05-06 11:35:00,674.23,675.42,674.22,675.42,3270.0,666.4744,667.6508,666.4646,667.6508,3270.0
2024-05-06 11:40:00,674.67,676.26,674.67,676.25,315.0,666.9094,668.4811,666.9094,668.4712,315.0
2024-05-06 11:45:00,676.92,677.3,676.35,676.35,596.0,669.1335,669.5091,668.5701,668.5701,596.0
2024-05-06 11:50:00,677.43,677.43,676.23,676.23,300.0,669.6376,669.6376,668.4514,668.4514,300.0
2024-05-06 11:55:00,675.8,676.03,675.8,675.92,400.0,668.0264,668.2537,668.0264,668.145,400.0
2024-05-06 12:00:00,675.64,677.13,675.46,676.26,2885.0,667.8682,669.3411,667.6903,668.4811,2885.0
2024-05-06 12:05:00,676.6,677.28,676.6,677.28,200.0,668.8172,669.4894,668.8172,669.4894,200.0
2024-05-06 12:10:00,677.41,677.5,677.41,677.5,200.0,669.6179,669.7068,669.6179,669.7068,200.0
2024-05-06 12:15:00,677.51,677.52,676.8,677.14,3323.0,669.7167,669.7266,669.0149,669.351,3323.0
2024-05-06 12:20:00,676.31,677.3,676.3,677.3,412.0,668.5305,669.5091,668.5206,669.5091,412.0
2024-05-06 12:25:00,677.59,677.59,677.59,677.59,100.0,669.7958,669.7958,669.7958,669.7958,100.0
2024-05-06 12:30:00,677.78,677.94,677.76,677.94,300.0,669.9836,670.1418,669.9638,670.1418,300.0
2024-05-06 12:35:00,677.92,678.05,677.91,678.05,450.0,670.122,670.2505,670.1121,670.2505,450.0
2024-05-06 12:40:00,678.05,678.05,678.05,678.05,0.0,670.2505,670.2505,670.2505,670.2505,0.0
2024-05-06 12:45:00,678.17,678.78,676.65,676.8,2526.0,670.3691,670.9721,668.8666,669.0149,2526.0
2024-05-06 12:50:00,676.79,677.19,676.17,676.17,855.0,669.005,669.4004,668.3921,668.3921,855.0
2024-05-06 12:55:00,676.54,678.88,676.54,678.88,1078.0,668.7579,671.071,668.7579,671.071,1078.0
2024-05-06 13:00:00,679.04,679.14,678.81,678.81,735.0,671.2291,671.328,671.0018,671.0018,735.0
2024-05-06 13:05:00,678.65,679.27,678.65,678.68,636.0,670.8436,671.4565,670.8436,670.8733,636.0
2024-05-06 13:10:00,678.68,678.68,678.68,678.68,0.0,670.8733,670.8733,670.8733,670.8733,0.0
2024-05-06 13:15:00,677.77,677.77,677.72,677.72,200.0,669.9737,669.9737,669.9243,669.9243,200.0
2024-05-06 13:20:00,677.62,677.62,677.62,677.62,100.0,669.8254,669.8254,669.8254,669.8254,100.0
2024-05-06 13:25:00,677.9,677.9,677.89,677.9,693.0,670.1022,670.1022,670.0923,670.1022,693.0
2024-05-06 13:30:00,677.65,678.35,677.6,678.05,1186.0,669.8551,670.547,669.8057,670.2505,1186.0
2024-05-06 13:35:00,678.13,678.57,677.76,678.23,450.0,670.3296,670.7645,669.9638,670.4284,450.0
2024-05-06 13:40:00,678.07,679.1,677.63,679.09,1200.0,670.2703,671.2884,669.8353,671.2785,1200.0
2024-05-06 13:45:00,679.1,679.1,677.94,677.94,850.0,671.2884,671.2884,670.1418,670.1418,850.0
2024-05-06 13:50:00,678.66,678.66,678.34,678.34,300.0,670.8535,670.8535,670.5372,670.5372,300.0
2024-05-06 13:55:00,678.84,679.33,678.17,678.91,2090.0,671.0314,671.5158,670.3691,671.1006,2090.0
2024-05-06 14:00:00,678.54,678.92,678.54,678.84,1403.0,670.7349,671.1105,670.7349,671.0314,1403.0
2024-05-06 14:05:00,678.91,678.91,678.14,678.14,402.0,671.1006,671.1006,670.3395,670.3395,402.0
2024-05-06 14:10:00,679.08,679.1,678.87,678.88,800.0,671.2687,671.2884,671.0611,671.071,800.0
2024-05-06 14:15:00,678.94,679.39,678.81,678.82,316.0,671.1303,671.5751,671.0018,671.0116,316.0
2024-05-06 14:20:00,678.39,678.98,678.09,678.27,1801.0,670.5866,671.1698,670.29,670.468,1801.0
2024-05-06 14:25:00,679.12,679.99,679.12,679.66,1001.0,671.3082,672.1682,671.3082,671.842,1001.0
2024-05-06 14:30:00,680.32,680.42,679.9,680.13,1452.0,672.4944,672.5932,672.0792,672.3066,1452.0
2024-05-06 14:35:00,681.11,681.11,679.97,679.99,1538.0,673.2753,673.2753,672.1484,672.1682,1538.0
2024-05-06 14:40:00,680.0,680.89,679.89,679.89,1185.0,672.1781,673.0578,672.0693,672.0693,1185.0
2024-05-06 14:45:00,680.45,681.0,680.37,680.73,737.0,672.6229,673.1666,672.5438,672.8997,737.0
2024-05-06 14:50:00,680.81,680.81,680.54,680.67,739.0,672.9788,672.9788,672.7119,672.8404,739.0
2024-05-06 14:55:00,680.65,680.66,679.47,679.47,1656.0,672.8206,672.8305,671.6542,671.6542,1656.0
2024-05-06 15:00:00,680.17,680.62,679.91,679.92,985.0,672.3461,672.7909,672.0891,672.099,985.0
2024-05-06 15:05:00,680.59,680.75,680.37,680.54,600.0,672.7613,672.9194,672.5438,672.7119,600.0
2024-05-06 15:10:00,680.68,680.89,680.61,680.85,714.0,672.8502,673.0578,672.7811,673.0183,714.0
2024-05-06 15:15:00,680.77,680.77,679.77,680.47,894.0,672.9392,672.9392,671.9507,672.6427,894.0
2024-05-06 15:20:00,680.49,680.49,679.78,679.99,926.0,672.6624,672.6624,671.9606,672.1682,926.0
2024-05-06 15:25:00,680.01,680.42,680.01,680.42,200.0,672.188,672.5932,672.188,672.5932,200.0
2024-05-06 15:30:00,680.22,680.46,679.96,679.97,936.0,672.3955,672.6328,672.1385,672.1484,936.0
2024-05-06 15:35:00,680.05,681.06,680.04,680.12,1098.0,672.2275,673.2259,672.2176,672.2967,1098.0
2024-05-06 15:40:00,680.12,680.95,680.12,680.56,1000.0,672.2967,673.1171,672.2967,672.7316,1000.0
2024-05-06 15:45:00,680.66,681.98,680.65,681.53,2591.0,672.8305,674.1353,672.8206,673.6905,2591.0
2024-05-06 15:50:00,681.41,681.74,680.84,681.39,2490.0,673.5719,673.8981,673.0084,673.5521,2490.0
2024-05-06 15:55:00,681.75,683.19,680.75,682.94,18576.0,673.9079,675.3314,672.9194,675.0843,18576.0
2024-05-07 09:30:00,684.28,686.01,682.72,683.52,5681.0,678.044,679.7582,676.4982,677.2909,5681.0
2024-05-07 09:35:00,682.71,684.3,682.71,684.3,600.0,676.4883,678.0638,676.4883,678.0638,600.0
2024-05-07 09:40:00,683.09,685.92,683.09,684.26,3011.0,676.8649,679.6691,676.8649,678.0242,3011.0
2024-05-07 09:45:00,684.5,685.77,682.71,683.52,1702.0,678.262,679.5204,676.4883,677.2909,1702.0
2024-05-07 09:50:00,683.73,684.42,683.73,684.42,200.0,677.499,678.1827,677.499,678.1827,200.0
2024-05-07 09:55:00,685.23,685.91,682.33,685.41,4353.0,678.9854,679.6592,676.1118,679.1637,4353.0
2024-05-07 10:00:00,685.16,685.27,680.63,681.3,6991.0,678.916,679.025,674.4273,675.0912,6991.0
2024-05-07 10:05:00,681.78,683.79,681.78,682.22,4235.0,675.5668,677.5585,675.5668,676.0028,4235.0
2024-05-07 10:10:00,682.95,686.49,682.95,685.98,3341.0,676.7261,680.2339,676.7261,679.7285,3341.0
2024-05-07 10:15:00,686.07,687.51,685.39,687.25,1692.0,679.8177,681.2446,679.1439,680.9869,1692.0
2024-05-07 10:20:00,686.73,686.73,685.8,685.8,300.0,680.4717,680.4717,679.5502,679.5502,300.0
2024-05-07 10:25:00,686.25,686.25,684.86,685.28,1751.0,679.9961,679.9961,678.6187,679.0349,1751.0
2024-05-07 10:30:00,685.56,685.56,685.55,685.56,103.0,679.3123,679.3123,679.3024,679.3123,103.0
2024-05-07 10:35:00,685.25,685.58,685.22,685.22,1130.0,679.0052,679.3322,678.9754,678.9754,1130.0
2024-05-07 10:40:00,684.89,685.73,684.89,685.63,1568.0,678.6484,679.4808,678.6484,679.3817,1568.0
2024-05-07 10:45:00,686.54,688.4,686.54,687.56,967.0,680.2834,682.1265,680.2834,681.2941,967.0
2024-05-07 10:50:00,688.4,688.67,687.93,688.4,3887.0,682.1265,682.394,681.6607,682.1265,3887.0
2024-05-07 10:55:00,688.18,688.83,687.24,687.36,4684.0,681.9085,682.5525,680.977,681.0959,4684.0
2024-05-07 11:00:00,687.72,688.3,687.35,688.21,3823.0,681.4527,682.0274,681.086,681.9382,3823.0
2024-05-07 11:05:00,687.54,687.92,686.55,686.71,2110.0,681.2743,681.6508,680.2933,680.4519,2110.0
2024-05-07 11:10:00,686.24,687.43,686.18,687.43,2400.0,679.9861,681.1653,679.9267,681.1653,2400.0
2024-05-07 11:15:00,687.06,687.06,684.75,685.3,1893.0,680.7987,680.7987,678.5097,679.0547,1893.0
2024-05-07 11:20:00,685.64,686.03,685.4,685.4,1358.0,679.3916,679.7781,679.1538,679.1538,1358.0
2024-05-07 11:25:00,685.77,685.77,684.75,685.02,658.0,679.5204,679.5204,678.5097,678.7773,658.0
2024-05-07 11:30:00,686.13,686.13,685.62,685.62,1060.0,679.8771,679.8771,679.3718,679.3718,1060.0
2024-05-07 11:35:00,686.03,686.23,685.17,685.86,1500.0,679.7781,679.9762,678.9259,679.6096,1500.0
2024-05-07 11:40:00,685.03,686.28,685.03,685.79,8480.0,678.7872,680.0258,678.7872,679.5402,8480.0
2024-05-07 11:45:00,685.75,685.75,685.13,685.13,500.0,679.5006,679.5006,678.8863,678.8863,500.0
2024-05-07 11:50:00,686.0,686.25,686.0,686.1,1831.0,679.7483,679.9961,679.7483,679.8474,1831.0
2024-05-07 11:55:00,685.01,685.89,684.8,684.8,400.0,678.7674,679.6393,678.5593,678.5593,400.0
2024-05-07 12:00:00,684.98,685.2,684.98,685.2,361.0,678.7376,678.9556,678.7376,678.9556,361.0
2024-05-07 12:05:00,685.22,685.33,685.04,685.2,400.0,678.9754,679.0844,678.7971,678.9556,400.0
2024-05-07 12:10:00,684.36,684.94,684.35,684.93,341.0,678.1233,678.698,678.1134,678.6881,341.0
2024-05-07 12:15:00,685.71,685.71,685.18,685.18,200.0,679.461,679.461,678.9358,678.9358,200.0
2024-05-07 12:20:00,684.53,684.53,683.82,684.02,1286.0,678.2917,678.2917,677.5882,677.7864,1286.0
2024-05-07 12:25:00,684.64,685.14,684.64,685.14,600.0,678.4007,678.8962,678.4007,678.8962,600.0
2024-05-07 12:30:00,684.43,684.43,684.43,684.43,100.0,678.1926,678.1926,678.1926,678.1926,100.0
2024-05-07 12:35:00,683.86,683.86,683.68,683.68,200.0,677.6278,677.6278,677.4495,677.4495,200.0
2024-05-07 12:40:00,684.02,684.94,683.85,683.85,1706.0,677.7864,678.698,677.6179,677.6179,1706.0
2024-05-07 12:45:00,683.84,684.38,683.83,684.38,200.0,677.608,678.1431,677.5981,678.1431,200.0
2024-05-07 12:50:00,683.58,683.76,683.58,683.76,240.0,677.3504,677.5287,677.3504,677.5287,240.0
2024-05-07 12:55:00,683.02,683.02,682.12,682.74,1075.0,676.7955,676.7955,675.9037,676.518,1075.0
2024-05-07 13:00:00,682.99,682.99,682.11,682.11,500.0,676.7658,676.7658,675.8938,675.8938,500.0
2024-05-07 13:05:00,682.66,682.91,682.65,682.91,202.0,676.4388,676.6865,676.4289,676.6865,202.0
2024-05-07 13:10:00,682.91,682.91,682.91,682.91,0.0,676.6865,676.6865,676.6865,676.6865,0.0
2024-05-07 13:15:00,682.45,683.02,682.45,683.01,1196.0,676.2307,676.7955,676.2307,676.7856,1196.0
2024-05-07 13:20:00,683.19,683.19,682.7,682.71,700.0,676.9639,676.9639,676.4784,676.4883,700.0
2024-05-07 13:25:00,682.71,682.71,680.9,681.03,1938.0,676.4883,676.4883,674.6948,674.8236,1938.0
2024-05-07 13:30:00,680.59,681.53,680.34,680.34,2613.0,674.3876,675.3191,674.1399,674.1399,2613.0
2024-05-07 13:35:00,680.82,680.83,680.55,680.55,409.0,674.6155,674.6254,674.348,674.348,409.0
2024-05-07 13:40:00,680.09,680.1,679.68,679.8,1861.0,673.8922,673.9021,673.4859,673.6048,1861.0
2024-05-07 13:45:00,678.97,679.49,678.38,678.38,300.0,672.7824,673.2977,672.1978,672.1978,300.0
2024-05-07 13:50:00,676.74,678.98,676.74,677.94,1585.0,670.5727,672.7923,670.5727,671.7618,1585.0
2024-05-07 13:55:00,677.37,677.7,677.08,677.08,903.0,671.197,671.524,670.9096,670.9096,903.0
2024-05-07 14:00:00,677.58,678.5,677.58,678.5,300.0,671.4051,672.3167,671.4051,672.3167,300.0
2024-05-07 14:05:00,678.09,678.09,678.08,678.09,100.0,671.9104,671.9104,671.9005,671.9104,100.0
2024-05-07 14:10:00,677.95,678.39,677.95,678.38,200.0,671.7717,672.2077,671.7717,672.1978,200.0
2024-05-07 14:15:00,679.02,679.02,678.36,678.36,486.0,672.8319,672.8319,672.178,672.178,486.0
2024-05-07 14:20:00,678.49,678.49,676.58,676.58,1997.0,672.3068,672.3068,670.4142,670.4142,1997.0
2024-05-07 14:25:00,676.54,677.37,676.53,676.53,1381.0,670.3745,671.197,670.3646,670.3646,1381.0
2024-05-07 14:30:00,676.34,676.45,675.66,675.67,1498.0,670.1764,670.2854,669.5026,669.5125,1498.0
2024-05-07 14:35:00,676.33,676.33,675.0,675.0,1990.0,670.1665,670.1665,668.8486,668.8486,1990.0
2024-05-07 14:40:00,675.83,676.5,675.83,676.5,1050.0,669.671,670.3349,669.671,670.3349,1050.0
2024-05-07 14:45:00,676.72,677.06,675.13,675.71,1761.0,670.5529,670.8898,668.9774,669.5521,1761.0
2024-05-07 14:50:00,675.43,675.72,674.52,674.99,1387.0,669.2747,669.562,668.373,668.8387,1387.0
2024-05-07 14:55:00,674.99,675.35,674.8,675.0,2534.0,668.8387,669.1954,668.6504,668.8486,2534.0
2024-05-07 15:00:00,675.05,675.05,674.52,674.52,400.0,668.8981,668.8981,668.373,668.373,400.0
2024-05-07 15:05:00,675.0,675.61,675.0,675.61,3451.0,668.8486,669.453,668.8486,669.453,3451.0
2024-05-07 15:10:00,675.95,676.13,674.78,674.78,2357.0,669.7899,669.9683,668.6306,668.6306,2357.0
2024-05-07 15:15:00,675.0,675.0,673.55,674.82,1677.0,668.8486,668.8486,667.4118,668.6702,1677.0
2024-05-07 15:20:00,675.03,675.34,674.96,675.22,3955.0,668.8783,669.1855,668.8089,669.0666,3955.0
2024-05-07 15:25:00,675.23,675.23,674.97,675.01,1354.0,669.0765,669.0765,668.8189,668.8585,1354.0
2024-05-07 15:30:00,674.59,674.59,673.9,673.9,2216.0,668.4423,668.4423,667.7586,667.7586,2216.0
2024-05-07 15:35:00,673.68,674.46,673.68,673.73,4803.0,667.5406,668.3135,667.5406,667.5902,4803.0
2024-05-07 15:40:00,673.71,673.71,673.27,673.27,1169.0,667.5703,667.5703,667.1343,667.1343,1169.0
2024-05-07 15:45:00,673.5,674.07,672.52,673.0,6610.0,667.3622,667.9271,666.3912,666.8668,6610.0
2024-05-07 15:50:00,673.26,676.08,673.12,676.08,1954.0,667.1244,669.9187,666.9857,669.9187,1954.0
2024-05-07 15:55:00,675.83,676.11,672.94,674.6,17182.0,669.671,669.9485,666.8074,668.4522,17182.0
2024-05-08 09:30:00,665.31,665.31,663.2,663.2,5342.0,659.2469,659.2469,657.1561,657.1561,5342.0
2024-05-08 09:35:00,664.97,666.82,663.6,665.35,3765.0,658.91,660.7431,657.5525,659.2865,3765.0
2024-05-08 09:40:00,665.95,666.2,664.54,665.89,1817.0,659.8811,660.1288,658.4839,659.8216,1817.0
2024-05-08 09:45:00,665.43,667.61,664.64,667.61,2840.0,659.3658,661.5259,658.583,661.5259,2840.0
2024-05-08 09:50:00,667.32,668.08,665.76,667.73,4984.0,661.2386,661.9916,659.6928,661.6448,4984.0
2024-05-08 09:55:00,667.68,669.26,667.68,668.95,805.0,661.5953,663.1609,661.5953,662.8537,805.0
2024-05-08 10:00:00,668.95,670.49,668.55,670.49,1085.0,662.8537,664.3797,662.4574,664.3797,1085.0
2024-05-08 10:05:00,669.67,669.96,668.76,668.76,817.0,663.5672,663.8545,662.6654,662.6654,817.0
2024-05-08 10:10:00,668.79,668.79,666.64,666.64,400.0,662.6952,662.6952,660.5648,660.5648,400.0
2024-05-08 10:15:00,666.69,667.92,666.57,667.15,925.0,660.6143,661.8331,660.4954,661.0701,925.0
2024-05-08 10:20:00,667.5,667.54,664.17,664.17,7023.0,661.4169,661.4566,658.1173,658.1173,7023.0
2024-05-08 10:25:00,664.02,665.95,664.02,665.0,3868.0,657.9686,659.8811,657.9686,658.9397,3868.0
2024-05-08 10:30:00,665.03,666.08,665.0,665.64,8620.0,658.9694,660.0099,658.9397,659.5739,8620.0
2024-05-08 10:35:00,665.54,665.86,665.0,665.08,4600.0,659.4748,659.7919,658.9397,659.019,4600.0
2024-05-08 10:40:00,665.4,666.15,665.0,665.4,3600.0,659.3361,660.0792,658.9397,659.3361,3600.0
2024-05-08 10:45:00,666.0,667.97,665.52,667.54,7400.0,659.9306,661.8826,659.455,661.4566,7400.0
2024-05-08 10:50:00,667.24,668.0,667.0,667.25,10307.0,661.1593,661.9124,660.9215,661.1692,10307.0
2024-05-08 10:55:00,667.13,667.57,666.31,667.0,7520.0,661.0503,661.4863,660.2378,660.9215,7520.0
2024-05-08 11:00:00,667.25,668.98,666.52,668.98,9882.0,661.1692,662.8834,660.4459,662.8834,9882.0
2024-05-08 11:05:00,668.1,672.31,668.1,671.6,1603.0,662.0115,666.1831,662.0115,665.4796,1603.0
2024-05-08 11:10:00,672.04,672.04,671.45,671.92,400.0,665.9156,665.9156,665.3309,665.7966,400.0
2024-05-08 11:15:00,671.01,671.03,669.11,670.13,1801.0,664.8949,664.9148,663.0123,664.023,1801.0
2024-05-08 11:20:00,670.1,670.23,669.92,669.95,650.0,663.9932,664.122,663.8149,663.8446,650.0
2024-05-08 11:25:00,670.12,670.78,670.12,670.76,400.0,664.0131,664.667,664.0131,664.6472,400.0
2024-05-08 11:30:00,669.49,671.18,669.15,671.18,1275.0,663.3888,665.0634,663.0519,665.0634,1275.0
2024-05-08 11:35:00,670.96,671.15,670.66,671.15,798.0,664.8454,665.0337,664.5481,665.0337,798.0
2024-05-08 11:40:00,671.62,671.62,671.07,671.07,200.0,665.4994,665.4994,664.9544,664.9544,200.0
2024-05-08 11:45:00,670.04,670.92,669.92,669.92,510.0,663.9338,664.8058,663.8149,663.8149,510.0
2024-05-08 11:50:00,669.93,670.5,669.89,670.5,833.0,663.8248,664.3896,663.7851,664.3896,833.0
2024-05-08 11:55:00,670.24,670.24,669.57,670.18,1220.0,664.132,664.132,663.4681,664.0725,1220.0
2024-05-08 12:00:00,670.82,670.82,670.26,670.26,400.0,664.7067,664.7067,664.1518,664.1518,400.0
2024-05-08 12:05:00,670.82,671.19,670.34,670.34,2223.0,664.7067,665.0733,664.231,664.231,2223.0
2024-05-08 12:10:00,670.78,670.78,670.78,670.78,106.0,664.667,664.667,664.667,664.667,106.0
2024-05-08 12:15:00,670.45,670.45,670.45,670.45,100.0,664.34,664.34,664.34,664.34,100.0
2024-05-08 12:20:00,670.45,670.45,670.45,670.45,0.0,664.34,664.34,664.34,664.34,0.0
2024-05-08 12:25:00,672.54,672.54,671.33,671.66,1537.0,666.411,666.411,665.212,665.539,1537.0
2024-05-08 12:30:00,671.11,671.42,670.33,670.86,901.0,664.994,665.3012,664.2211,664.7463,901.0
2024-05-08 12:35:00,669.94,669.94,669.94,669.94,232.0,663.8347,663.8347,663.8347,663.8347,232.0
2024-05-08 12:40:00,669.42,669.63,668.84,669.12,2201.0,663.3194,663.5275,662.7447,663.0222,2201.0
2024-05-08 12:45:00,669.13,669.18,669.0,669.0,900.0,663.0321,663.0816,662.9033,662.9033,900.0
2024-05-08 12:50:00,668.53,669.55,668.4,669.55,1081.0,662.4375,663.4482,662.3087,663.4482,1081.0
2024-05-08 12:55:00,669.52,669.53,669.1,669.36,510.0,663.4185,663.4284,663.0023,663.26,510.0
2024-05-08 13:00:00,668.27,668.81,668.03,668.06,1332.0,662.1799,662.715,661.9421,661.9718,1332.0
2024-05-08 13:05:00,668.95,669.79,668.84,669.79,500.0,662.8537,663.6861,662.7447,663.6861,500.0
2024-05-08 13:10:00,668.86,669.16,668.85,669.16,600.0,662.7645,663.0618,662.7546,663.0618,600.0
2024-05-08 13:15:00,669.18,670.29,669.17,670.29,886.0,663.0816,664.1815,663.0717,664.1815,886.0
2024-05-08 13:20:00,670.0,671.05,670.0,670.0,2030.0,663.8941,664.9346,663.8941,663.8941,2030.0
2024-05-08 13:25:00,670.0,670.0,670.0,670.0,0.0,663.8941,663.8941,663.8941,663.8941,0.0
2024-05-08 13:30:00,669.84,669.84,669.84,669.84,100.0,663.7356,663.7356,663.7356,663.7356,100.0
2024-05-08 13:35:00,670.41,671.7,670.4,671.7,2448.0,664.3004,665.5787,664.2905,665.5787,2448.0
2024-05-08 13:40:00,671.48,673.22,671.47,673.22,1600.0,665.3607,667.0848,665.3507,667.0848,1600.0
2024-05-08 13:45:00,673.37,674.79,673.19,673.83,3050.0,667.2334,668.6405,667.0551,667.6892,3050.0
2024-05-08 13:50:00,673.56,673.56,673.35,673.46,896.0,667.4217,667.4217,667.2136,667.3226,896.0
2024-05-08 13:55:00,674.48,675.81,674.47,675.67,1795.0,668.3333,669.6512,668.3234,669.5125,1795.0
2024-05-08 14:00:00,675.89,675.89,675.5,675.5,600.0,669.7305,669.7305,669.344,669.344,600.0
2024-05-08 14:05:00,675.05,675.05,673.87,674.7,2741.0,668.8981,668.8981,667.7289,668.5513,2741.0
2024-05-08 14:10:00,675.58,675.85,675.58,675.85,400.0,669.4233,669.6908,669.4233,669.6908,400.0
2024-05-08 14:15:00,676.66,677.36,676.66,677.36,300.0,670.4935,671.1871,670.4935,671.1871,300.0
2024-05-08 14:20:00,676.49,676.49,676.32,676.49,1248.0,670.325,670.325,670.1565,670.325,1248.0
2024-05-08 14:25:00,676.2,676.95,676.05,676.81,2305.0,670.0376,670.7808,669.889,670.6421,2305.0
2024-05-08 14:30:00,677.36,677.36,676.5,676.53,800.0,671.1871,671.1871,670.3349,670.3646,800.0
2024-05-08 14:35:00,676.0,676.0,676.0,676.0,100.0,669.8395,669.8395,669.8395,669.8395,100.0
2024-05-08 14:40:00,676.3,676.84,676.22,676.25,600.0,670.1367,670.6718,670.0575,670.0872,600.0
2024-05-08 14:45:00,675.67,675.7,675.04,675.21,1407.0,669.5125,669.5422,668.8882,669.0567,1407.0
2024-05-08 14:50:00,675.15,675.15,674.33,674.33,3553.0,668.9972,668.9972,668.1847,668.1847,3553.0
2024-05-08 14:55:00,675.2,675.21,673.69,674.77,3332.0,669.0468,669.0567,667.5505,668.6207,3332.0
2024-05-08 15:00:00,674.45,674.78,674.3,674.33,2000.0,668.3036,668.6306,668.155,668.1847,2000.0
2024-05-08 15:05:00,673.83,675.3,673.83,675.3,507.0,667.6892,669.1458,667.6892,669.1458,507.0
2024-05-08 15:10:00,674.99,676.41,674.99,675.61,2005.0,668.8387,670.2457,668.8387,669.453,2005.0
2024-05-08 15:15:00,675.64,675.71,675.64,675.71,300.0,669.4827,669.5521,669.4827,669.5521,300.0
2024-05-08 15:20:00,676.43,677.24,676.43,677.21,1791.0,670.2655,671.0682,670.2655,671.0384,1791.0
2024-05-08 15:25:00,677.43,678.05,677.43,677.96,1136.0,671.2564,671.8708,671.2564,671.7816,1136.0
2024-05-08 15:30:00,677.96,678.47,677.78,678.0,906.0,671.7816,672.287,671.6032,671.8212,906.0
2024-05-08 15:35:00,677.68,678.19,677.55,677.72,1671.0,671.5042,672.0095,671.3753,671.5438,1671.0
2024-05-08 15:40:00,677.68,678.04,677.31,677.38,2320.0,671.5042,671.8609,671.1375,671.2069,2320.0
2024-05-08 15:45:00,677.38,677.97,677.38,677.97,400.0,671.2069,671.7915,671.2069,671.7915,400.0
2024-05-08 15:50:00,677.2,677.56,676.76,677.09,2919.0,671.0285,671.3852,670.5925,670.9195,2919.0
2024-05-08 15:55:00,676.94,678.43,676.77,677.34,20126.0,670.7709,672.2473,670.6024,671.1673,20126.0
2024-05-09 09:30:00,680.0,681.83,678.98,679.92,2674.0,673.803,675.6163,672.7923,673.7237,2674.0
2024-05-09 09:35:00,681.85,682.0,680.0,680.48,1954.0,675.6362,675.7848,673.803,674.2786,1954.0
2024-05-09 09:40:00,680.0,682.12,680.0,682.12,1450.0,673.803,675.9037,673.803,675.9037,1450.0
2024-05-09 09:45:00,681.72,682.2,680.68,681.08,2493.0,675.5073,675.983,674.4768,674.8732,2493.0
2024-05-09 09:50:00,679.85,679.85,679.25,679.25,617.0,673.6544,673.6544,673.0598,673.0598,617.0
2024-05-09 09:55:00,679.49,679.49,677.33,679.16,9865.0,673.2977,673.2977,671.1573,672.9707,9865.0
2024-05-09 10:00:00,678.89,681.43,678.07,681.3,6174.0,672.7031,675.22,671.8906,675.0912,6174.0
2024-05-09 10:05:00,681.29,682.5,681.0,681.79,2149.0,675.0813,676.2802,674.7939,675.5767,2149.0
2024-05-09 10:10:00,682.48,682.59,681.0,681.0,1100.0,676.2604,676.3694,674.7939,674.7939,1100.0
2024-05-09 10:15:00,679.71,680.91,679.71,680.51,1284.0,673.5157,674.7047,673.5157,674.3084,1284.0
2024-05-09 10:20:00,681.0,681.06,680.82,680.82,800.0,674.7939,674.8534,674.6155,674.6155,800.0
2024-05-09 10:25:00,680.93,680.93,680.8,680.8,200.0,674.7245,674.7245,674.5957,674.5957,200.0
2024-05-09 10:30:00,682.02,683.5,682.02,683.5,701.0,675.8046,677.2711,675.8046,677.2711,701.0
2024-05-09 10:35:00,684.21,684.75,683.57,683.85,3385.0,677.9746,678.5097,677.3405,677.6179,3385.0
2024-05-09 10:40:00,683.53,684.32,683.53,684.32,793.0,677.3008,678.0836,677.3008,678.0836,793.0
2024-05-09 10:45:00,683.8,683.8,683.8,683.8,100.0,677.5684,677.5684,677.5684,677.5684,100.0
2024-05-09 10:50:00,685.69,685.69,685.69,685.69,100.0,679.4412,679.4412,679.4412,679.4412,100.0
2024-05-09 10:55:00,685.05,685.05,681.07,682.38,6962.0,678.807,678.807,674.8633,676.1613,6962.0
2024-05-09 11:00:00,683.45,683.45,682.04,682.04,650.0,677.2216,677.2216,675.8244,675.8244,650.0
2024-05-09 11:05:00,683.36,683.42,682.33,683.42,1508.0,677.1324,677.1918,676.1118,677.1918,1508.0
2024-05-09 11:10:00,682.84,682.84,682.84,682.84,100.0,676.6171,676.6171,676.6171,676.6171,100.0
2024-05-09 11:15:00,682.35,682.51,682.35,682.5,413.0,676.1316,676.2901,676.1316,676.2802,413.0
2024-05-09 11:20:00,682.88,682.88,682.02,682.02,500.0,676.6568,676.6568,675.8046,675.8046,500.0
2024-05-09 11:25:00,682.04,683.69,681.97,683.69,1726.0,675.8244,677.4594,675.7551,677.4594,1726.0
2024-05-09 11:30:00,683.88,683.88,683.07,683.41,729.0,677.6477,677.6477,676.845,677.1819,729.0
2024-05-09 11:35:00,683.62,683.62,683.06,683.06,200.0,677.39,677.39,676.8351,676.8351,200.0
2024-05-09 11:40:00,682.31,682.42,682.3,682.42,350.0,676.092,676.201,676.0821,676.201,350.0
2024-05-09 11:45:00,682.16,682.87,681.87,682.87,900.0,675.9433,676.6469,675.656,676.6469,900.0
2024-05-09 11:50:00,682.41,683.1,682.41,683.1,500.0,676.1911,676.8748,676.1911,676.8748,500.0
2024-05-09 11:55:00,682.03,682.03,681.82,681.83,398.0,675.8145,675.8145,675.6064,675.6163,398.0
2024-05-09 12:00:00,681.39,681.39,681.39,681.39,200.0,675.1803,675.1803,675.1803,675.1803,200.0
2024-05-09 12:05:00,682.03,682.49,682.03,682.49,300.0,675.8145,676.2703,675.8145,676.2703,300.0
2024-05-09 12:10:00,682.27,682.28,681.71,681.71,200.0,676.0523,676.0622,675.4974,675.4974,200.0
2024-05-09 12:15:00,682.86,682.86,682.5,682.5,400.0,676.6369,676.6369,676.2802,676.2802,400.0
2024-05-09 12:20:00,682.51,682.52,682.48,682.48,400.0,676.2901,676.3,676.2604,676.2604,400.0
2024-05-09 12:25:00,682.89,684.22,682.89,683.0,2794.0,676.6667,677.9846,676.6667,676.7757,2794.0
2024-05-09 12:30:00,683.04,683.04,682.36,682.57,1741.0,676.8153,676.8153,676.1415,676.3496,1741.0
2024-05-09 12:35:00,682.57,682.57,682.57,682.57,0.0,676.3496,676.3496,676.3496,676.3496,0.0
2024-05-09 12:40:00,683.3,683.78,683.18,683.18,1006.0,677.0729,677.5486,676.954,676.954,1006.0
2024-05-09 12:45:00,683.0,683.0,682.53,682.53,600.0,676.7757,676.7757,676.31,676.31,600.0
2024-05-09 12:50:00,682.31,682.82,682.31,682.82,683.0,676.092,676.5973,676.092,676.5973,683.0
2024-05-09 12:55:00,682.5,682.5,682.5,682.5,200.0,676.2802,676.2802,676.2802,676.2802,200.0
2024-05-09 13:00:00,682.5,683.61,682.49,683.46,1335.0,676.2802,677.3801,676.2703,677.2315,1335.0
2024-05-09 13:05:00,683.46,683.46,683.46,683.46,0.0,677.2315,677.2315,677.2315,677.2315,0.0
2024-05-09 13:10:00,683.46,683.46,683.46,683.46,0.0,677.2315,677.2315,677.2315,677.2315,0.0
2024-05-09 13:15:00,683.42,683.42,682.98,683.0,1150.0,677.1918,677.1918,676.7559,676.7757,1150.0
2024-05-09 13:20:00,682.96,683.0,681.95,681.96,1774.0,676.736,676.7757,675.7352,675.7452,1774.0
2024-05-09 13:25:00,682.05,682.99,682.04,682.99,200.0,675.8343,676.7658,675.8244,676.7658,200.0
2024-05-09 13:30:00,682.6,683.46,682.5,683.46,1604.0,676.3793,677.2315,676.2802,677.2315,1604.0
2024-05-09 13:35:00,683.34,683.34,683.34,683.34,100.0,677.1126,677.1126,677.1126,677.1126,100.0
2024-05-09 13:40:00,683.93,683.93,683.17,683.17,406.0,677.6972,677.6972,676.9441,676.9441,406.0
2024-05-09 13:45:00,683.62,684.55,683.61,684.55,3800.0,677.39,678.3115,677.3801,678.3115,3800.0
2024-05-09 13:50:00,683.66,683.79,683.65,683.79,700.0,677.4297,677.5585,677.4197,677.5585,700.0
2024-05-09 13:55:00,684.23,684.23,683.71,683.72,256.0,677.9945,677.9945,677.4792,677.4891,256.0
2024-05-09 14:00:00,683.22,683.22,683.0,683.2,922.0,676.9937,676.9937,676.7757,676.9739,922.0
2024-05-09 14:05:00,683.75,683.75,683.53,683.53,370.0,677.5188,677.5188,677.3008,677.3008,370.0
2024-05-09 14:10:00,683.03,684.2,682.87,684.2,1168.0,676.8054,677.9647,676.6469,677.9647,1168.0
2024-05-09 14:15:00,683.68,684.72,683.68,684.72,2100.0,677.4495,678.48,677.4495,678.48,2100.0
2024-05-09 14:20:00,685.0,685.07,684.89,684.89,1473.0,678.7574,678.8268,678.6484,678.6484,1473.0
2024-05-09 14:25:00,685.3,685.82,685.3,685.82,302.0,679.0547,679.57,679.0547,679.57,302.0
2024-05-09 14:30:00,685.55,685.55,684.67,684.86,1225.0,679.3024,679.3024,678.4305,678.6187,1225.0
2024-05-09 14:35:00,684.8,685.27,684.8,685.26,1071.0,678.5593,679.025,678.5593,679.0151,1071.0
2024-05-09 14:40:00,684.78,685.56,684.77,684.84,1200.0,678.5395,679.3123,678.5295,678.5989,1200.0
2024-05-09 14:45:00,685.21,685.74,685.18,685.74,700.0,678.9655,679.4907,678.9358,679.4907,700.0
2024-05-09 14:50:00,685.44,685.91,685.44,685.91,1959.0,679.1934,679.6592,679.1934,679.6592,1959.0
2024-05-09 14:55:00,685.85,686.47,685.84,686.33,700.0,679.5997,680.2141,679.5898,680.0753,700.0
2024-05-09 15:00:00,685.76,686.07,685.76,686.07,528.0,679.5105,679.8177,679.5105,679.8177,528.0
2024-05-09 15:05:00,686.81,687.48,686.81,687.48,1105.0,680.551,681.2148,680.551,681.2148,1105.0
2024-05-09 15:10:00,687.43,687.43,687.35,687.36,700.0,681.1653,681.1653,681.086,681.0959,700.0
2024-05-09 15:15:00,687.35,687.92,687.08,687.92,1382.0,681.086,681.6508,680.8185,681.6508,1382.0
2024-05-09 15:20:00,688.1,688.36,686.66,686.66,2734.0,681.8292,682.0868,680.4023,680.4023,2734.0
2024-05-09 15:25:00,686.79,686.79,686.24,686.24,301.0,680.5311,680.5311,679.9861,679.9861,301.0
2024-05-09 15:30:00,686.87,687.25,686.68,687.25,2342.0,680.6104,680.9869,680.4221,680.9869,2342.0
2024-05-09 15:35:00,687.27,688.25,687.27,687.95,1606.0,681.0068,681.9778,681.0068,681.6806,1606.0
2024-05-09 15:40:00,687.58,688.05,687.5,687.66,2049.0,681.3139,681.7797,681.2347,681.3932,2049.0
2024-05-09 15:45:00,687.5,687.85,687.5,687.72,1398.0,681.2347,681.5815,681.2347,681.4527,1398.0
2024-05-09 15:50:00,687.94,688.84,687.5,687.5,10874.0,681.6707,682.5625,681.2347,681.2347,10874.0
2024-05-09 15:55:00,687.5,689.32,686.37,689.27,30643.0,681.2347,683.0381,680.115,682.9885,30643.0
2024-05-10 09:30:00,693.2,694.8,693.2,694.8,2953.0,686.8827,688.4681,686.8827,688.4681,2953.0
2024-05-10 09:35:00,695.0,695.28,692.1,692.11,2149.0,688.6663,688.9438,685.7927,685.8027,2149.0
2024-05-10 09:40:00,692.0,692.55,692.0,692.55,400.0,685.6937,686.2386,685.6937,686.2386,400.0
2024-05-10 09:45:00,692.49,693.68,692.14,693.07,1313.0,686.1792,687.3583,685.8324,686.7539,1313.0
2024-05-10 09:50:00,693.89,694.18,692.68,692.79,14222.0,687.5664,687.8538,686.3675,686.4765,14222.0
2024-05-10 09:55:00,693.87,694.92,693.81,694.0,500.0,687.5466,688.587,687.4872,687.6754,500.0
2024-05-10 10:00:00,693.84,694.38,692.69,694.01,5824.0,687.5169,688.052,686.3774,687.6853,5824.0
2024-05-10 10:05:00,694.11,694.35,693.64,694.35,3894.0,687.7844,688.0222,687.3187,688.0222,3894.0
2024-05-10 10:10:00,693.72,695.38,693.72,694.97,3758.0,687.398,689.0429,687.398,688.6366,3758.0
2024-05-10 10:15:00,695.08,695.98,693.77,693.77,11851.0,688.7456,689.6374,687.4475,687.4475,11851.0
2024-05-10 10:20:00,693.45,695.98,693.45,695.98,1227.0,687.1304,689.6374,687.1304,689.6374,1227.0
2024-05-10 10:25:00,696.19,696.19,694.64,694.65,440.0,689.8455,689.8455,688.3096,688.3195,440.0
2024-05-10 10:30:00,694.75,694.75,693.0,693.0,1107.0,688.4186,688.4186,686.6845,686.6845,1107.0
2024-05-10 10:35:00,691.75,693.0,691.75,692.7,1299.0,685.4459,686.6845,685.4459,686.3873,1299.0
2024-05-10 10:40:00,692.89,694.12,692.89,693.1,844.0,686.5755,687.7943,686.5755,686.7836,844.0
2024-05-10 10:45:00,692.99,692.99,692.4,692.86,1136.0,686.6746,686.6746,686.09,686.5458,1136.0
2024-05-10 10:50:00,692.61,692.62,691.89,692.22,2000.0,686.2981,686.308,685.5847,685.9116,2000.0
2024-05-10 10:55:00,692.77,693.13,692.77,693.12,265.0,686.4566,686.8134,686.4566,686.8034,265.0
2024-05-10 11:00:00,692.92,693.4,692.9,693.16,504.0,686.6053,687.0809,686.5855,686.8431,504.0
2024-05-10 11:05:00,693.32,693.44,692.73,693.44,1700.0,687.0016,687.1205,686.417,687.1205,1700.0
2024-05-10 11:10:00,693.91,694.08,693.91,694.08,400.0,687.5862,687.7547,687.5862,687.7547,400.0
2024-05-10 11:15:00,694.29,694.51,693.31,693.32,2605.0,687.9628,688.1808,686.9917,687.0016,2605.0
2024-05-10 11:20:00,693.32,693.71,692.9,693.71,903.0,687.0016,687.3881,686.5855,687.3881,903.0
2024-05-10 11:25:00,693.49,694.27,693.43,693.89,1219.0,687.1701,687.943,687.1106,687.5664,1219.0
2024-05-10 11:30:00,694.26,694.27,693.11,693.11,400.0,687.9331,687.943,686.7935,686.7935,400.0
2024-05-10 11:35:00,692.7,693.43,692.69,693.43,1998.0,686.3873,687.1106,686.3774,687.1106,1998.0
2024-05-10 11:40:00,693.4,694.2,692.89,693.47,2110.0,687.0809,687.8736,686.5755,687.1503,2110.0
2024-05-10 11:45:00,693.29,693.29,691.78,691.8,4463.0,686.9719,686.9719,685.4757,685.4955,4463.0
2024-05-10 11:50:00,691.8,691.8,691.8,691.8,0.0,685.4955,685.4955,685.4955,685.4955,0.0
2024-05-10 11:55:00,692.79,692.92,692.77,692.77,300.0,686.4765,686.6053,686.4566,686.4566,300.0
2024-05-10 12:00:00,693.14,693.15,692.5,692.5,479.0,686.8233,686.8332,686.1891,686.1891,479.0
2024-05-10 12:05:00,692.5,693.3,692.5,693.09,1056.0,686.1891,686.9818,686.1891,686.7737,1056.0
2024-05-10 12:10:00,693.09,693.09,693.09,693.09,0.0,686.7737,686.7737,686.7737,686.7737,0.0
2024-05-10 12:15:00,693.09,693.81,692.8,693.81,1844.0,686.7737,687.4872,686.4864,687.4872,1844.0
2024-05-10 12:20:00,693.6,694.2,693.59,693.99,1847.0,687.2791,687.8736,687.2692,687.6655,1847.0
2024-05-10 12:25:00,693.82,694.68,693.81,694.35,960.0,687.4971,688.3492,687.4872,688.0222,960.0
2024-05-10 12:30:00,694.35,694.35,694.34,694.35,100.0,688.0222,688.0222,688.0123,688.0222,100.0
2024-05-10 12:35:00,694.99,694.99,694.81,694.81,464.0,688.6564,688.6564,688.478,688.478,464.0
2024-05-10 12:40:00,694.41,694.41,694.4,694.41,201.0,688.0817,688.0817,688.0718,688.0817,201.0
2024-05-10 12:45:00,695.0,695.83,695.0,695.83,1000.0,688.6663,689.4888,688.6663,689.4888,1000.0
2024-05-10 12:50:00,696.42,696.42,695.0,695.0,900.0,690.0734,690.0734,688.6663,688.6663,900.0
2024-05-10 12:55:00,695.35,695.35,694.78,694.78,580.0,689.0131,689.0131,688.4483,688.4483,580.0
2024-05-10 13:00:00,695.06,695.06,693.12,694.25,1692.0,688.7258,688.7258,686.8034,687.9231,1692.0
2024-05-10 13:05:00,694.24,694.25,693.9,694.24,1100.0,687.9132,687.9231,687.5763,687.9132,1100.0
2024-05-10 13:10:00,694.17,694.19,692.51,692.9,1100.0,687.8439,687.8637,686.199,686.5855,1100.0
2024-05-10 13:15:00,692.8,692.8,692.56,692.69,500.0,686.4864,686.4864,686.2486,686.3774,500.0
2024-05-10 13:20:00,692.93,693.25,692.93,693.25,692.0,686.6152,686.9323,686.6152,686.9323,692.0
2024-05-10 13:25:00,693.41,693.41,693.32,693.33,400.0,687.0908,687.0908,687.0016,687.0115,400.0
2024-05-10 13:30:00,693.11,694.16,693.11,694.16,1440.0,686.7935,687.834,686.7935,687.834,1440.0
2024-05-10 13:35:00,694.0,694.0,693.99,693.99,400.0,687.6754,687.6754,687.6655,687.6655,400.0
2024-05-10 13:40:00,694.45,694.45,694.45,694.45,100.0,688.1213,688.1213,688.1213,688.1213,100.0
2024-05-10 13:45:00,694.24,694.24,693.76,693.76,400.0,687.9132,687.9132,687.4376,687.4376,400.0
2024-05-10 13:50:00,694.45,694.45,694.45,694.45,100.0,688.1213,688.1213,688.1213,688.1213,100.0
2024-05-10 13:55:00,694.63,695.25,694.52,695.25,1785.0,688.2997,688.914,688.1907,688.914,1785.0
2024-05-10 14:00:00,695.21,695.21,695.0,695.0,200.0,688.8744,688.8744,688.6663,688.6663,200.0
2024-05-10 14:05:00,695.18,695.18,695.17,695.18,1200.0,688.8447,688.8447,688.8348,688.8447,1200.0
2024-05-10 14:10:00,695.17,695.79,695.17,695.79,300.0,688.8348,689.4491,688.8348,689.4491,300.0
2024-05-10 14:15:00,695.68,695.7,695.5,695.5,1095.0,689.3401,689.3599,689.1618,689.1618,1095.0
2024-05-10 14:20:00,695.0,695.0,694.9,695.0,705.0,688.6663,688.6663,688.5672,688.6663,705.0
2024-05-10 14:25:00,695.0,695.42,694.95,695.42,1434.0,688.6663,689.0825,688.6168,689.0825,1434.0
2024-05-10 14:30:00,695.48,695.5,694.87,694.87,1000.0,689.1419,689.1618,688.5375,688.5375,1000.0
2024-05-10 14:35:00,694.68,694.68,694.44,694.44,400.0,688.3492,688.3492,688.1114,688.1114,400.0
2024-05-10 14:40:00,693.94,694.87,693.94,694.48,514.0,687.616,688.5375,687.616,688.1511,514.0
2024-05-10 14:45:00,694.03,694.88,694.01,694.87,911.0,687.7052,688.5474,687.6853,688.5375,911.0
2024-05-10 14:50:00,695.23,695.54,695.22,695.5,300.0,688.8942,689.2014,688.8843,689.1618,300.0
2024-05-10 14:55:00,695.58,695.82,695.45,695.76,1400.0,689.241,689.4788,689.1122,689.4194,1400.0
2024-05-10 15:00:00,695.64,697.26,695.64,696.86,2536.0,689.3005,690.9057,689.3005,690.5094,2536.0
2024-05-10 15:05:00,696.62,696.62,696.62,696.62,100.0,690.2716,690.2716,690.2716,690.2716,100.0
2024-05-10 15:10:00,696.08,696.08,696.08,696.08,100.0,689.7365,689.7365,689.7365,689.7365,100.0
2024-05-10 15:15:00,696.02,696.52,696.02,696.52,600.0,689.677,690.1725,689.677,690.1725,600.0
2024-05-10 15:20:00,696.24,696.62,696.23,696.58,500.0,689.895,690.2716,689.8851,690.2319,500.0
2024-05-10 15:25:00,696.73,696.87,696.58,696.86,521.0,690.3805,690.5193,690.2319,690.5094,521.0
2024-05-10 15:30:00,696.73,697.64,696.61,697.37,1874.0,690.3805,691.2823,690.2616,691.0147,1874.0
2024-05-10 15:35:00,697.14,697.14,696.6,696.79,1000.0,690.7868,690.7868,690.2517,690.44,1000.0
2024-05-10 15:40:00,696.64,697.26,696.64,697.26,2618.0,690.2914,690.9057,690.2914,690.9057,2618.0
2024-05-10 15:45:00,697.28,697.88,697.28,697.47,2003.0,690.9255,691.5201,690.9255,691.1138,2003.0
2024-05-10 15:50:00,697.09,698.88,697.09,698.88,5120.0,690.7373,692.511,690.7373,692.511,5120.0
2024-05-10 15:55:00,698.8,699.75,697.63,698.13,24641.0,692.4317,693.373,691.2723,691.7678,24641.0
2024-05-13 09:30:00,703.71,704.67,700.21,700.21,5244.0,697.2969,698.2482,693.8288,693.8288,5244.0
2024-05-13 09:35:00,703.09,703.09,702.6,703.04,534.0,696.6826,696.6826,696.1971,696.633,534.0
2024-05-13 09:40:00,701.46,701.46,700.85,701.32,477.0,695.0674,695.0674,694.463,694.9287,477.0
2024-05-13 09:45:00,701.67,701.67,701.29,701.3,200.0,695.2755,695.2755,694.899,694.9089,200.0
2024-05-13 09:50:00,704.06,704.06,704.06,704.06,100.0,697.6437,697.6437,697.6437,697.6437,100.0
2024-05-13 09:55:00,704.46,705.15,704.26,705.12,1807.0,698.0401,698.7238,697.8419,698.6941,1807.0
2024-05-13 10:00:00,705.23,706.0,704.32,705.92,4238.0,698.8031,699.5661,697.9014,699.4868,4238.0
2024-05-13 10:05:00,706.26,707.7,705.67,707.7,832.0,699.8237,701.2506,699.2391,701.2506,832.0
2024-05-13 10:10:00,707.69,707.7,706.2,707.28,1420.0,701.2407,701.2506,699.7642,700.8344,1420.0
2024-05-13 10:15:00,707.36,708.19,707.36,707.76,800.0,700.9137,701.7361,700.9137,701.31,800.0
2024-05-13 10:20:00,708.65,708.65,707.82,708.64,1650.0,702.1919,702.1919,701.3695,702.182,1650.0
2024-05-13 10:25:00,709.08,711.18,709.08,710.87,1787.0,702.618,704.6989,702.618,704.3917,1787.0
2024-05-13 10:30:00,711.16,711.33,709.72,709.76,2420.0,704.679,704.8475,703.2522,703.2918,2420.0
2024-05-13 10:35:00,710.83,712.24,710.83,712.24,1234.0,704.3521,705.7492,704.3521,705.7492,1234.0
2024-05-13 10:40:00,712.25,712.79,710.54,710.85,5365.0,705.7591,706.2942,704.0647,704.3719,5365.0
2024-05-13 10:45:00,709.91,710.32,707.85,708.36,1385.0,703.4404,703.8467,701.3992,701.9046,1385.0
2024-05-13 10:50:00,708.48,709.39,708.48,709.39,466.0,702.0235,702.9252,702.0235,702.9252,466.0
2024-05-13 10:55:00,709.46,709.46,708.96,709.2,836.0,702.9945,702.9945,702.4991,702.7369,836.0
2024-05-13 11:00:00,709.12,709.17,705.85,706.22,2944.0,702.6576,702.7072,699.4174,699.7841,2944.0
2024-05-13 11:05:00,706.57,707.62,706.57,707.48,1250.0,700.1309,701.1713,700.1309,701.0326,1250.0
2024-05-13 11:10:00,706.89,706.9,706.84,706.89,352.0,700.448,700.4579,700.3984,700.448,352.0
2024-05-13 11:15:00,709.01,709.01,707.9,708.01,1102.0,702.5486,702.5486,701.4488,701.5578,1102.0
2024-05-13 11:20:00,708.01,708.02,707.95,707.97,675.0,701.5578,701.5677,701.4983,701.5181,675.0
2024-05-13 11:25:00,707.87,707.89,706.18,706.21,1395.0,701.419,701.4388,699.7444,699.7742,1395.0
2024-05-13 11:30:00,706.21,706.88,705.56,705.94,4298.0,699.7742,700.438,699.1301,699.5066,4298.0
2024-05-13 11:35:00,706.93,707.0,706.29,706.29,2300.0,700.4876,700.557,699.8534,699.8534,2300.0
2024-05-13 11:40:00,706.19,706.49,705.04,705.79,6300.0,699.7543,700.0516,698.6148,699.358,6300.0
2024-05-13 11:45:00,705.27,705.44,704.66,704.66,1900.0,698.8427,699.0112,698.2383,698.2383,1900.0
2024-05-13 11:50:00,704.99,705.27,704.82,705.26,1000.0,698.5653,698.8427,698.3968,698.8328,1000.0
2024-05-13 11:55:00,705.51,706.17,705.51,705.88,1400.0,699.0805,699.7345,699.0805,699.4472,1400.0
2024-05-13 12:00:00,706.21,706.21,706.2,706.21,1639.0,699.7742,699.7742,699.7642,699.7742,1639.0
2024-05-13 12:05:00,705.49,705.71,705.49,705.5,889.0,699.0607,699.2787,699.0607,699.0706,889.0
2024-05-13 12:10:00,705.61,705.61,704.2,704.2,4673.0,699.1796,699.1796,697.7825,697.7825,4673.0
2024-05-13 12:15:00,703.85,704.05,703.31,703.35,1000.0,697.4357,697.6338,696.9006,696.9402,1000.0
2024-05-13 12:20:00,702.69,702.69,702.41,702.41,273.0,696.2862,696.2862,696.0088,696.0088,273.0
2024-05-13 12:25:00,702.75,704.06,702.74,704.02,1454.0,696.3457,697.6437,696.3358,697.6041,1454.0
2024-05-13 12:30:00,704.02,704.02,704.02,704.02,110.0,697.6041,697.6041,697.6041,697.6041,110.0
2024-05-13 12:35:00,704.41,704.41,704.41,704.41,101.0,697.9906,697.9906,697.9906,697.9906,101.0
2024-05-13 12:40:00,703.5,703.84,702.14,702.14,7026.0,697.0889,697.4258,695.7412,695.7412,7026.0
2024-05-13 12:45:00,701.3,701.93,700.05,701.93,6402.0,694.9089,695.5332,693.6703,695.5332,6402.0
2024-05-13 12:50:00,702.05,702.05,702.04,702.05,300.0,695.6521,695.6521,695.6422,695.6521,300.0
2024-05-13 12:55:00,701.87,703.41,700.91,701.34,4972.0,695.4737,696.9997,694.5225,694.9485,4972.0
2024-05-13 13:00:00,701.02,701.42,700.28,700.76,1800.0,694.6315,695.0278,693.8982,694.3738,1800.0
2024-05-13 13:05:00,700.29,700.69,699.53,700.05,5683.0,693.9081,694.3045,693.155,693.6703,5683.0
2024-05-13 13:10:00,698.59,700.25,698.34,700.25,1000.0,692.2236,693.8685,691.9759,693.8685,1000.0
2024-05-13 13:15:00,700.11,701.17,700.1,701.17,1037.0,693.7297,694.7801,693.7198,694.7801,1037.0
2024-05-13 13:20:00,701.04,701.51,699.92,700.12,3677.0,694.6513,695.117,693.5415,693.7397,3677.0
2024-05-13 13:25:00,699.98,700.66,699.33,700.66,700.0,693.6009,694.2747,692.9569,694.2747,700.0
2024-05-13 13:30:00,700.62,701.05,700.32,700.32,1605.0,694.2351,694.6612,693.9378,693.9378,1605.0
2024-05-13 13:35:00,699.56,699.83,699.4,699.6,1080.0,693.1848,693.4523,693.0262,693.2244,1080.0
2024-05-13 13:40:00,700.03,700.12,700.03,700.12,570.0,693.6505,693.7397,693.6505,693.7397,570.0
2024-05-13 13:45:00,700.06,700.06,699.91,699.92,212.0,693.6802,693.6802,693.5316,693.5415,212.0
2024-05-13 13:50:00,699.91,700.95,699.91,700.63,1070.0,693.5316,694.5621,693.5316,694.245,1070.0
2024-05-13 13:55:00,701.41,701.41,701.0,701.0,1000.0,695.0179,695.0179,694.6116,694.6116,1000.0
2024-05-13 14:00:00,700.92,701.6,700.81,701.51,600.0,694.5324,695.2062,694.4234,695.117,600.0
2024-05-13 14:05:00,701.86,702.16,701.85,702.16,1490.0,695.4638,695.7611,695.4539,695.7611,1490.0
2024-05-13 14:10:00,702.09,702.12,701.84,702.12,983.0,695.6917,695.7214,695.444,695.7214,983.0
2024-05-13 14:15:00,701.78,701.78,700.61,700.61,907.0,695.3845,695.3845,694.2252,694.2252,907.0
2024-05-13 14:20:00,701.25,701.25,699.82,699.82,1150.0,694.8594,694.8594,693.4424,693.4424,1150.0
2024-05-13 14:25:00,700.09,700.61,699.87,700.61,1591.0,693.7099,694.2252,693.4919,694.2252,1591.0
2024-05-13 14:30:00,701.0,701.01,700.86,700.97,1041.0,694.6116,694.6215,694.4729,694.5819,1041.0
2024-05-13 14:35:00,700.99,701.42,700.8,701.18,4998.0,694.6017,695.0278,694.4135,694.79,4998.0
2024-05-13 14:40:00,701.1,701.1,700.87,700.87,200.0,694.7107,694.7107,694.4828,694.4828,200.0
2024-05-13 14:45:00,700.73,700.73,700.32,700.32,482.0,694.3441,694.3441,693.9378,693.9378,482.0
2024-05-13 14:50:00,700.13,700.13,700.13,700.13,100.0,693.7496,693.7496,693.7496,693.7496,100.0
2024-05-13 14:55:00,699.2,699.26,698.61,699.19,1338.0,692.828,692.8875,692.2434,692.8181,1338.0
2024-05-13 15:00:00,699.59,699.92,699.47,699.92,600.0,693.2145,693.5415,693.0956,693.5415,600.0
2024-05-13 15:05:00,700.27,700.56,700.27,700.56,305.0,693.8883,694.1756,693.8883,694.1756,305.0
2024-05-13 15:10:00,701.08,701.09,700.36,700.84,2500.0,694.6909,694.7008,693.9775,694.4531,2500.0
2024-05-13 15:15:00,700.59,701.03,700.59,700.86,1129.0,694.2054,694.6414,694.2054,694.4729,1129.0
2024-05-13 15:20:00,700.48,700.48,699.45,699.45,906.0,694.0964,694.0964,693.0758,693.0758,906.0
2024-05-13 15:25:00,698.99,699.47,698.94,699.47,700.0,692.62,693.0956,692.5704,693.0956,700.0
2024-05-13 15:30:00,699.82,700.34,699.82,700.02,1134.0,693.4424,693.9577,693.4424,693.6406,1134.0
2024-05-13 15:35:00,700.0,700.04,699.63,699.63,674.0,693.6207,693.6604,693.2541,693.2541,674.0
2024-05-13 15:40:00,699.75,700.47,699.35,699.35,1891.0,693.373,694.0865,692.9767,692.9767,1891.0
2024-05-13 15:45:00,699.23,699.24,698.19,698.58,1873.0,692.8578,692.8677,691.8272,692.2137,1873.0
2024-05-13 15:50:00,698.18,698.85,697.1,697.24,5523.0,691.8173,692.4812,690.7472,690.8859,5523.0
2024-05-13 15:55:00,697.05,697.78,696.24,696.66,20207.0,690.6976,691.421,689.895,690.3112,20207.0
2024-05-14 09:30:00,701.0,701.67,698.0,700.81,7723.0,694.6116,695.2755,691.639,694.4234,7723.0
2024-05-14 09:35:00,700.0,700.8,698.18,699.86,2037.0,693.6207,694.4135,691.8173,693.482,2037.0
2024-05-14 09:40:00,699.86,700.78,699.85,700.11,565.0,693.482,694.3936,693.4721,693.7297,565.0
2024-05-14 09:45:00,700.16,702.63,699.48,699.48,9505.0,693.7793,696.2268,693.1055,693.1055,9505.0
2024-05-14 09:50:00,700.93,702.0,700.89,702.0,6454.0,694.5423,695.6025,694.5026,695.6025,6454.0
2024-05-14 09:55:00,702.32,703.0,701.67,701.67,2904.0,695.9196,696.5934,695.2755,695.2755,2904.0
2024-05-14 10:00:00,700.81,703.84,700.81,702.5,2224.0,694.4234,697.4258,694.4234,696.098,2224.0
2024-05-14 10:05:00,702.48,702.75,702.0,702.6,1426.0,696.0781,696.3457,695.6025,696.1971,1426.0
2024-05-14 10:10:00,702.59,703.01,699.64,699.64,4346.0,696.1871,696.6033,693.264,693.264,4346.0
2024-05-14 10:15:00,699.7,699.7,699.17,699.17,267.0,693.3235,693.3235,692.7983,692.7983,267.0
2024-05-14 10:20:00,697.61,700.94,697.6,700.93,1116.0,691.2525,694.5522,691.2426,694.5423,1116.0
2024-05-14 10:25:00,700.35,701.28,700.19,701.28,800.0,693.9676,694.8891,693.809,694.8891,800.0
2024-05-14 10:30:00,700.21,700.22,699.28,699.28,415.0,693.8288,693.8387,692.9073,692.9073,415.0
2024-05-14 10:35:00,697.0,697.0,694.66,694.66,1032.0,690.6481,690.6481,688.3294,688.3294,1032.0
2024-05-14 10:40:00,694.43,694.43,691.46,691.46,5237.0,688.1015,688.1015,685.1586,685.1586,5237.0
2024-05-14 10:45:00,692.32,695.2,691.46,692.35,4035.0,686.0107,688.8645,685.1586,686.0405,4035.0
2024-05-14 10:50:00,692.24,693.3,692.24,693.3,540.0,685.9315,686.9818,685.9315,686.9818,540.0
2024-05-14 10:55:00,693.63,695.13,693.63,694.48,1254.0,687.3088,688.7951,687.3088,688.1511,1254.0
2024-05-14 11:00:00,694.48,694.48,694.48,694.48,0.0,688.1511,688.1511,688.1511,688.1511,0.0
2024-05-14 11:05:00,697.28,697.28,697.28,697.28,100.0,690.9255,690.9255,690.9255,690.9255,100.0
2024-05-14 11:10:00,697.61,697.64,697.5,697.63,1992.0,691.2525,691.2823,691.1435,691.2723,1992.0
2024-05-14 11:15:00,697.88,698.97,695.84,697.17,1781.0,691.5201,692.6001,689.4987,690.8165,1781.0
2024-05-14 11:20:00,696.06,696.11,695.08,696.11,500.0,689.7167,689.7662,688.7456,689.7662,500.0
2024-05-14 11:25:00,695.0,695.15,695.0,695.15,200.0,688.6663,688.8149,688.6663,688.8149,200.0
2024-05-14 11:30:00,694.74,695.54,694.46,694.62,2189.0,688.4087,689.2014,688.1312,688.2898,2189.0
2024-05-14 11:35:00,695.3,695.43,694.37,694.37,611.0,688.9636,689.0924,688.0421,688.0421,611.0
2024-05-14 11:40:00,694.85,694.85,694.33,694.33,418.0,688.5177,688.5177,688.0024,688.0024,418.0
2024-05-14 11:45:00,694.22,695.46,693.88,694.03,772.0,687.8934,689.1221,687.5565,687.7052,772.0
2024-05-14 11:50:00,695.97,695.97,694.43,695.89,706.0,689.6275,689.6275,688.1015,689.5482,706.0
2024-05-14 11:55:00,695.89,695.89,695.89,695.89,0.0,689.5482,689.5482,689.5482,689.5482,0.0
2024-05-14 12:00:00,696.41,696.42,695.62,695.62,223.0,690.0635,690.0734,689.2807,689.2807,223.0
2024-05-14 12:05:00,694.25,694.5,694.25,694.5,200.0,687.9231,688.1709,687.9231,688.1709,200.0
2024-05-14 12:10:00,694.08,694.08,694.08,694.08,100.0,687.7547,687.7547,687.7547,687.7547,100.0
2024-05-14 12:15:00,691.62,691.62,691.59,691.59,200.0,685.3171,685.3171,685.2874,685.2874,200.0
2024-05-14 12:20:00,692.69,692.71,689.24,689.72,1416.0,686.3774,686.3972,682.9588,683.4344,1416.0
2024-05-14 12:25:00,690.32,690.59,689.67,690.59,1784.0,684.029,684.2965,683.3849,684.2965,1784.0
2024-05-14 12:30:00,690.37,691.16,690.13,690.95,1850.0,684.0785,684.8613,683.8407,684.6532,1850.0
2024-05-14 12:35:00,690.94,690.94,690.93,690.93,428.0,684.6433,684.6433,684.6334,684.6334,428.0
2024-05-14 12:40:00,691.01,691.02,690.85,690.86,300.0,684.7127,684.7226,684.5541,684.564,300.0
2024-05-14 12:45:00,691.0,691.98,691.0,691.98,800.0,684.7028,685.6738,684.7028,685.6738,800.0
2024-05-14 12:50:00,691.54,691.55,691.54,691.55,200.0,685.2378,685.2478,685.2378,685.2478,200.0
2024-05-14 12:55:00,691.29,691.29,691.26,691.26,300.0,684.9901,684.9901,684.9604,684.9604,300.0
2024-05-14 13:00:00,691.26,691.26,691.26,691.26,0.0,684.9604,684.9604,684.9604,684.9604,0.0
2024-05-14 13:05:00,691.62,691.76,691.62,691.75,400.0,685.3171,685.4558,685.3171,685.4459,400.0
2024-05-14 13:10:00,691.7,692.01,691.67,692.01,300.0,685.3964,685.7036,685.3667,685.7036,300.0
2024-05-14 13:15:00,692.1,693.16,691.48,693.02,1910.0,685.7927,686.8431,685.1784,686.7044,1910.0
2024-05-14 13:20:00,692.87,692.87,691.34,691.35,1010.0,686.5557,686.5557,685.0397,685.0496,1010.0
2024-05-14 13:25:00,691.56,691.75,691.03,691.51,1650.0,685.2577,685.4459,684.7325,685.2081,1650.0
2024-05-14 13:30:00,691.05,691.44,691.05,691.42,516.0,684.7523,685.1388,684.7523,685.1189,516.0
2024-05-14 13:35:00,691.52,691.74,691.01,691.01,406.0,685.218,685.436,684.7127,684.7127,406.0
2024-05-14 13:40:00,691.31,692.03,691.08,691.91,645.0,685.0099,685.7234,684.782,685.6045,645.0
2024-05-14 13:45:00,691.28,691.29,690.75,690.79,1291.0,684.9802,684.9901,684.455,684.4947,1291.0
2024-05-14 13:50:00,690.79,690.79,690.79,690.79,0.0,684.4947,684.4947,684.4947,684.4947,0.0
2024-05-14 13:55:00,691.0,691.0,691.0,691.0,500.0,684.7028,684.7028,684.7028,684.7028,500.0
2024-05-14 14:00:00,690.33,691.73,690.33,691.38,1500.0,684.0389,685.4261,684.0389,685.0793,1500.0
2024-05-14 14:05:00,691.39,691.79,691.39,691.74,919.0,685.0892,685.4856,685.0892,685.436,919.0
2024-05-14 14:10:00,691.75,694.1,691.55,693.48,2300.0,685.4459,687.7745,685.2478,687.1602,2300.0
2024-05-14 14:15:00,693.96,694.49,693.95,694.49,600.0,687.6358,688.161,687.6259,688.161,600.0
2024-05-14 14:20:00,693.36,693.4,693.36,693.4,208.0,687.0413,687.0809,687.0413,687.0809,208.0
2024-05-14 14:25:00,693.31,693.61,693.31,693.61,710.0,686.9917,687.289,686.9917,687.289,710.0
2024-05-14 14:30:00,693.24,694.59,693.23,694.51,900.0,686.9224,688.2601,686.9124,688.1808,900.0
2024-05-14 14:35:00,694.46,694.64,694.03,694.56,900.0,688.1312,688.3096,687.7052,688.2303,900.0
2024-05-14 14:40:00,695.73,695.73,695.73,695.73,200.0,689.3897,689.3897,689.3897,689.3897,200.0
2024-05-14 14:45:00,695.71,696.12,695.3,695.6,625.0,689.3698,689.7761,688.9636,689.2608,625.0
2024-05-14 14:50:00,696.21,696.21,695.32,695.46,600.0,689.8653,689.8653,688.9834,689.1221,600.0
2024-05-14 14:55:00,694.85,695.69,694.85,694.95,900.0,688.5177,689.35,688.5177,688.6168,900.0
2024-05-14 15:00:00,695.82,696.13,695.33,695.6,422.0,689.4788,689.786,688.9933,689.2608,422.0
2024-05-14 15:05:00,694.77,694.77,694.77,694.77,100.0,688.4384,688.4384,688.4384,688.4384,100.0
2024-05-14 15:10:00,695.19,695.7,695.19,695.53,1006.0,688.8546,689.3599,688.8546,689.1915,1006.0
2024-05-14 15:15:00,695.39,696.4,695.09,696.4,2207.0,689.0528,690.0536,688.7555,690.0536,2207.0
2024-05-14 15:20:00,696.7,697.03,696.7,696.88,715.0,690.3508,690.6778,690.3508,690.5292,715.0
2024-05-14 15:25:00,696.54,696.57,696.06,696.57,774.0,690.1923,690.222,689.7167,690.222,774.0
2024-05-14 15:30:00,696.62,697.01,696.14,696.45,8156.0,690.2716,690.658,689.7959,690.1031,8156.0
2024-05-14 15:35:00,696.15,697.1,696.04,696.58,6284.0,689.8058,690.7472,689.6968,690.2319,6284.0
2024-05-14 15:40:00,696.08,696.18,695.55,696.0,1922.0,689.7365,689.8356,689.2113,689.6572,1922.0
2024-05-14 15:45:00,695.77,696.23,695.0,695.0,1802.0,689.4293,689.8851,688.6663,688.6663,1802.0
2024-05-14 15:50:00,695.22,697.21,695.22,697.13,13198.0,688.8843,690.8562,688.8843,690.7769,13198.0
2024-05-14 15:55:00,696.65,696.7,693.87,694.22,22990.0,690.3013,690.3508,687.5466,687.8934,22990.0
2024-05-15 09:30:00,702.8,703.93,698.35,703.04,5794.0,696.3952,697.5149,691.9858,696.633,5794.0
2024-05-15 09:35:00,702.11,704.58,701.66,704.5,3651.0,695.7115,698.159,695.2656,698.0797,3651.0
2024-05-15 09:40:00,704.01,706.39,703.55,706.31,4068.0,697.5942,699.9525,697.1384,699.8732,4068.0
2024-05-15 09:45:00,707.25,709.47,706.22,709.42,6199.0,700.8047,703.0044,699.7841,702.9549,6199.0
2024-05-15 09:50:00,708.9,708.9,704.95,706.08,1150.0,702.4396,702.4396,698.5256,699.6453,1150.0
2024-05-15 09:55:00,705.81,705.81,702.61,703.07,614.0,699.3778,699.3778,696.207,696.6628,614.0
2024-05-15 10:00:00,703.03,703.13,700.23,702.33,2060.0,696.6231,696.7222,693.8487,695.9295,2060.0
2024-05-15 10:05:00,702.69,707.73,702.68,707.65,3024.0,696.2862,701.2803,696.2763,701.201,3024.0
2024-05-15 10:10:00,706.74,708.55,703.05,704.77,1560.0,700.2993,702.0928,696.643,698.3473,1560.0
2024-05-15 10:15:00,703.34,706.07,703.34,706.07,591.0,696.9303,699.6354,696.9303,699.6354,591.0
2024-05-15 10:20:00,704.63,706.52,704.4,706.31,5539.0,698.2086,700.0813,697.9807,699.8732,5539.0
2024-05-15 10:25:00,705.06,705.72,704.82,704.83,664.0,698.6346,699.2886,698.3968,698.4067,664.0
2024-05-15 10:30:00,705.28,706.15,705.22,706.15,500.0,698.8526,699.7147,698.7932,699.7147,500.0
2024-05-15 10:35:00,706.19,706.19,706.19,706.19,190.0,699.7543,699.7543,699.7543,699.7543,190.0
2024-05-15 10:40:00,706.6,706.98,706.0,706.98,510.0,700.1606,700.5371,699.5661,700.5371,510.0
2024-05-15 10:45:00,706.39,708.09,706.39,707.32,1422.0,699.9525,701.637,699.9525,700.874,1422.0
2024-05-15 10:50:00,707.71,708.41,707.7,708.4,400.0,701.2605,701.9541,701.2506,701.9442,400.0
2024-05-15 10:55:00,707.42,708.0,707.42,708.0,410.0,700.9731,701.5478,700.9731,701.5478,410.0
2024-05-15 11:00:00,708.91,708.91,708.18,708.18,200.0,702.4495,702.4495,701.7262,701.7262,200.0
2024-05-15 11:05:00,708.14,709.35,708.14,708.67,1506.0,701.6866,702.8855,701.6866,702.2117,1506.0
2024-05-15 11:10:00,709.45,710.0,709.45,710.0,1190.0,702.9846,703.5296,702.9846,703.5296,1190.0
2024-05-15 11:15:00,710.69,711.7,710.39,710.84,8274.0,704.2133,705.2141,703.9161,704.362,8274.0
2024-05-15 11:20:00,710.74,712.37,710.74,711.65,2911.0,704.2629,705.878,704.2629,705.1646,2911.0
2024-05-15 11:25:00,710.07,712.27,710.07,712.26,1430.0,703.599,705.7789,703.599,705.769,1430.0
2024-05-15 11:30:00,712.26,712.58,712.26,712.58,4404.0,705.769,706.0861,705.769,706.0861,4404.0
2024-05-15 11:35:00,712.07,712.93,712.06,712.12,800.0,705.5808,706.4329,705.5708,705.6303,800.0
2024-05-15 11:40:00,712.31,712.31,712.3,712.31,100.0,705.8186,705.8186,705.8087,705.8186,100.0
2024-05-15 11:45:00,711.68,712.11,711.68,711.79,1054.0,705.1943,705.6204,705.1943,705.3033,1054.0
2024-05-15 11:50:00,711.79,711.79,711.79,711.79,0.0,705.3033,705.3033,705.3033,705.3033,0.0
2024-05-15 11:55:00,712.5,712.5,711.07,711.07,1575.0,706.0068,706.0068,704.5899,704.5899,1575.0
2024-05-15 12:00:00,709.86,709.86,708.92,709.49,1800.0,703.3909,703.3909,702.4595,703.0243,1800.0
2024-05-15 12:05:00,709.29,709.52,708.14,709.52,1029.0,702.8261,703.054,701.6866,703.054,1029.0
2024-05-15 12:10:00,708.67,710.5,708.67,710.0,3428.0,702.2117,704.0251,702.2117,703.5296,3428.0
2024-05-15 12:15:00,710.0,710.44,710.0,710.34,600.0,703.5296,703.9656,703.5296,703.8665,600.0
2024-05-15 12:20:00,710.5,711.05,710.5,710.75,503.0,704.0251,704.57,704.0251,704.2728,503.0
2024-05-15 12:25:00,710.32,710.32,709.62,709.69,1301.0,703.8467,703.8467,703.1531,703.2224,1301.0
2024-05-15 12:30:00,709.99,709.99,709.99,709.99,200.0,703.5197,703.5197,703.5197,703.5197,200.0
2024-05-15 12:35:00,710.63,710.63,708.77,709.38,1757.0,704.1539,704.1539,702.3108,702.9153,1757.0
2024-05-15 12:40:00,709.67,709.67,709.15,709.15,700.0,703.2026,703.2026,702.6874,702.6874,700.0
2024-05-15 12:45:00,708.83,708.83,708.11,708.18,1592.0,702.3703,702.3703,701.6568,701.7262,1592.0
2024-05-15 12:50:00,707.76,708.6,707.0,708.35,3375.0,701.31,702.1424,700.557,701.8947,3375.0
2024-05-15 12:55:00,708.34,708.34,707.83,707.83,200.0,701.8847,701.8847,701.3794,701.3794,200.0
2024-05-15 13:00:00,709.3,709.3,708.83,708.83,200.0,702.836,702.836,702.3703,702.3703,200.0
2024-05-15 13:05:00,709.69,709.69,709.68,709.69,200.0,703.2224,703.2224,703.2125,703.2224,200.0
2024-05-15 13:10:00,710.0,710.19,709.86,710.19,300.0,703.5296,703.7179,703.3909,703.7179,300.0
2024-05-15 13:15:00,710.01,710.2,709.78,710.18,1413.0,703.5395,703.7278,703.3116,703.708,1413.0
2024-05-15 13:20:00,708.86,709.85,708.86,709.49,400.0,702.4,703.381,702.4,703.0243,400.0
2024-05-15 13:25:00,708.86,709.08,708.73,708.74,404.0,702.4,702.618,702.2712,702.2811,404.0
2024-05-15 13:30:00,708.91,708.97,708.63,708.63,500.0,702.4495,702.509,702.1721,702.1721,500.0
2024-05-15 13:35:00,709.72,709.92,709.72,709.92,400.0,703.2522,703.4503,703.2522,703.4503,400.0
2024-05-15 13:40:00,710.29,710.29,709.65,710.1,530.0,703.817,703.817,703.1828,703.6287,530.0
2024-05-15 13:45:00,709.34,709.66,709.34,709.66,1248.0,702.8756,703.1927,702.8756,703.1927,1248.0
2024-05-15 13:50:00,709.66,710.23,709.1,710.23,1145.0,703.1927,703.7575,702.6378,703.7575,1145.0
2024-05-15 13:55:00,710.86,711.68,710.86,711.5,1095.0,704.3818,705.1943,704.3818,705.0159,1095.0
2024-05-15 14:00:00,711.06,711.06,710.61,710.61,956.0,704.58,704.58,704.1341,704.1341,956.0
2024-05-15 14:05:00,710.84,711.44,710.84,711.24,654.0,704.362,704.9565,704.362,704.7583,654.0
2024-05-15 14:10:00,711.96,712.0,711.37,711.96,528.0,705.4718,705.5114,704.8871,705.4718,528.0
2024-05-15 14:15:00,711.97,712.23,711.7,711.73,3371.0,705.4817,705.7393,705.2141,705.2439,3371.0
2024-05-15 14:20:00,711.88,712.23,711.07,711.07,500.0,705.3925,705.7393,704.5899,704.5899,500.0
2024-05-15 14:25:00,711.69,712.55,711.69,712.51,700.0,705.2042,706.0564,705.2042,706.0167,700.0
2024-05-15 14:30:00,712.76,713.06,712.65,712.85,1454.0,706.2645,706.5617,706.1555,706.3536,1454.0
2024-05-15 14:35:00,713.0,713.18,713.0,713.18,700.0,706.5023,706.6806,706.5023,706.6806,700.0
2024-05-15 14:40:00,713.6,713.6,711.34,712.25,1463.0,707.0968,707.0968,704.8574,705.7591,1463.0
2024-05-15 14:45:00,712.41,712.41,711.95,712.0,900.0,705.9177,705.9177,705.4618,705.5114,900.0
2024-05-15 14:50:00,712.45,712.9,712.45,712.86,1438.0,705.9573,706.4032,705.9573,706.3636,1438.0
2024-05-15 14:55:00,713.43,713.43,713.42,713.43,100.0,706.9284,706.9284,706.9184,706.9284,100.0
2024-05-15 15:00:00,713.0,713.35,712.84,712.85,1795.0,706.5023,706.8491,706.3437,706.3536,1795.0
2024-05-15 15:05:00,713.31,713.55,713.3,713.39,700.0,706.8095,707.0473,706.7995,706.8887,700.0
2024-05-15 15:10:00,713.45,713.58,712.95,713.56,2047.0,706.9482,707.077,706.4527,707.0572,2047.0
2024-05-15 15:15:00,713.56,713.56,712.6,712.61,4541.0,707.0572,707.0572,706.1059,706.1158,4541.0
2024-05-15 15:20:00,712.36,713.13,711.6,712.01,3971.0,705.8681,706.6311,705.115,705.5213,3971.0
2024-05-15 15:25:00,711.74,712.4,711.6,712.4,1900.0,705.2538,705.9077,705.115,705.9077,1900.0
2024-05-15 15:30:00,712.0,713.38,711.8,712.3,6601.0,705.5114,706.8788,705.3132,705.8087,6601.0
2024-05-15 15:35:00,712.24,712.24,711.85,712.13,947.0,705.7492,705.7492,705.3628,705.6402,947.0
2024-05-15 15:40:00,712.61,714.55,712.61,714.55,3207.0,706.1158,708.0382,706.1158,708.0382,3207.0
2024-05-15 15:45:00,714.25,715.34,712.2,712.2,12862.0,707.7409,708.821,705.7096,705.7096,12862.0
2024-05-15 15:50:00,712.45,713.13,711.42,712.49,3144.0,705.9573,706.6311,704.9367,705.9969,3144.0
2024-05-15 15:55:00,712.19,714.78,711.56,713.63,48361.0,705.6997,708.2661,705.0754,707.1265,48361.0
2024-05-16 09:30:00,708.3,712.0,705.39,705.39,3566.0,701.8451,705.5114,698.9616,698.9616,3566.0
2024-05-16 09:35:00,706.0,706.0,705.58,705.74,1362.0,699.5661,699.5661,699.1499,699.3084,1362.0
2024-05-16 09:40:00,704.56,704.56,700.76,700.76,3931.0,698.1392,698.1392,694.3738,694.3738,3931.0
2024-05-16 09:45:00,701.31,701.31,699.09,700.7,2569.0,694.9188,694.9188,692.719,694.3144,2569.0
2024-05-16 09:50:00,699.46,699.71,699.46,699.71,625.0,693.0857,693.3334,693.0857,693.3334,625.0
2024-05-16 09:55:00,699.7,699.7,693.68,694.99,18323.0,693.3235,693.3235,687.3583,688.6564,18323.0
2024-05-16 10:00:00,694.94,695.58,690.67,691.25,9443.0,688.6069,689.241,684.3758,684.9505,9443.0
2024-05-16 10:05:00,690.55,691.77,688.08,688.08,6457.0,684.2569,685.4658,681.8094,681.8094,6457.0
2024-05-16 10:10:00,688.63,694.52,688.13,693.99,6234.0,682.3544,688.1907,681.8589,687.6655,6234.0
2024-05-16 10:15:00,693.47,694.7,693.28,694.69,1311.0,687.1503,688.369,686.962,688.3591,1311.0
2024-05-16 10:20:00,695.43,695.44,691.6,691.61,5436.0,689.0924,689.1023,685.2973,685.3072,5436.0
2024-05-16 10:25:00,691.86,692.05,690.97,690.97,902.0,685.5549,685.7432,684.673,684.673,902.0
2024-05-16 10:30:00,690.92,691.55,689.04,689.05,2010.0,684.6235,685.2478,682.7606,682.7705,2010.0
2024-05-16 10:35:00,689.06,692.29,689.03,691.97,2839.0,682.7804,685.981,682.7507,685.6639,2839.0
2024-05-16 10:40:00,691.99,692.68,691.3,692.41,1200.0,685.6837,686.3675,685.0,686.0999,1200.0
2024-05-16 10:45:00,691.88,693.86,691.88,692.94,1304.0,685.5747,687.5367,685.5747,686.6251,1304.0
2024-05-16 10:50:00,692.77,693.14,692.07,693.14,2336.0,686.4566,686.8233,685.763,686.8233,2336.0
2024-05-16 10:55:00,694.14,694.72,693.36,693.77,1506.0,687.8142,688.3889,687.0413,687.4475,1506.0
2024-05-16 11:00:00,694.52,694.68,694.13,694.13,1105.0,688.1907,688.3492,687.8042,687.8042,1105.0
2024-05-16 11:05:00,693.98,694.05,693.96,694.05,450.0,687.6556,687.725,687.6358,687.725,450.0
2024-05-16 11:10:00,693.01,693.35,690.49,690.5,1817.0,686.6945,687.0314,684.1974,684.2073,1817.0
2024-05-16 11:15:00,688.87,688.87,687.43,687.43,1703.0,682.5922,682.5922,681.1653,681.1653,1703.0
2024-05-16 11:20:00,687.72,689.5,687.05,688.99,2501.0,681.4527,683.2164,680.7888,682.7111,2501.0
2024-05-16 11:25:00,689.12,689.74,688.81,688.97,2391.0,682.8399,683.4543,682.5327,682.6913,2391.0
2024-05-16 11:30:00,689.0,690.4,689.0,689.53,1700.0,682.721,684.1082,682.721,683.2462,1700.0
2024-05-16 11:35:00,688.88,688.88,687.18,687.19,900.0,682.6021,682.6021,680.9176,680.9275,900.0
2024-05-16 11:40:00,687.64,688.42,687.42,688.08,1527.0,681.3734,682.1463,681.1554,681.8094,1527.0
2024-05-16 11:45:00,688.07,689.07,688.0,688.0,1615.0,681.7995,682.7904,681.7301,681.7301,1615.0
2024-05-16 11:50:00,687.91,688.5,687.86,687.87,1117.0,681.6409,682.2256,681.5914,681.6013,1117.0
2024-05-16 11:55:00,687.71,687.72,686.75,686.75,1206.0,681.4428,681.4527,680.4915,680.4915,1206.0
2024-05-16 12:00:00,686.44,686.48,684.31,684.48,2150.0,680.1843,680.224,678.0737,678.2422,2150.0
2024-05-16 12:05:00,685.11,685.11,684.88,684.88,250.0,678.8664,678.8664,678.6385,678.6385,250.0
2024-05-16 12:10:00,684.89,685.07,684.79,684.8,700.0,678.6484,678.8268,678.5494,678.5593,700.0
2024-05-16 12:15:00,684.8,684.8,684.63,684.63,819.0,678.5593,678.5593,678.3908,678.3908,819.0
2024-05-16 12:20:00,684.63,685.79,684.04,685.79,3913.0,678.3908,679.5402,677.8062,679.5402,3913.0
2024-05-16 12:25:00,686.9,687.9,686.4,686.4,650.0,680.6401,681.631,680.1447,680.1447,650.0
2024-05-16 12:30:00,685.87,685.93,684.81,685.93,500.0,679.6195,679.679,678.5692,679.679,500.0
2024-05-16 12:35:00,685.3,685.74,685.07,685.74,1343.0,679.0547,679.4907,678.8268,679.4907,1343.0
2024-05-16 12:40:00,687.2,687.2,686.41,687.18,698.0,680.9374,680.9374,680.1546,680.9176,698.0
2024-05-16 12:45:00,686.43,687.17,686.43,687.17,200.0,680.1744,680.9077,680.1744,680.9077,200.0
2024-05-16 12:50:00,686.74,687.25,686.47,686.47,800.0,680.4816,680.9869,680.2141,680.2141,800.0
2024-05-16 12:55:00,687.0,687.84,687.0,687.62,600.0,680.7392,681.5716,680.7392,681.3536,600.0
2024-05-16 13:00:00,688.26,688.26,687.36,687.36,500.0,681.9877,681.9877,681.0959,681.0959,500.0
2024-05-16 13:05:00,687.22,687.24,686.43,687.24,2092.0,680.9572,680.977,680.1744,680.977,2092.0
2024-05-16 13:10:00,687.23,687.56,687.03,687.56,400.0,680.9671,681.2941,680.7689,681.2941,400.0
2024-05-16 13:15:00,686.91,688.01,686.91,687.79,500.0,680.65,681.74,680.65,681.522,500.0
2024-05-16 13:20:00,687.87,687.87,684.54,684.77,1825.0,681.6013,681.6013,678.3016,678.5295,1825.0
2024-05-16 13:25:00,684.19,687.36,684.13,685.29,2261.0,677.9548,681.0959,677.8954,679.0448,2261.0
2024-05-16 13:30:00,685.29,685.29,685.29,685.29,0.0,679.0448,679.0448,679.0448,679.0448,0.0
2024-05-16 13:35:00,685.83,686.05,685.83,686.05,300.0,679.5799,679.7979,679.5799,679.7979,300.0
2024-05-16 13:40:00,685.39,685.39,685.02,685.02,300.0,679.1439,679.1439,678.7773,678.7773,300.0
2024-05-16 13:45:00,685.16,685.62,684.57,685.18,3013.0,678.916,679.3718,678.3314,678.9358,3013.0
2024-05-16 13:50:00,685.43,685.88,685.43,685.88,600.0,679.1835,679.6294,679.1835,679.6294,600.0
2024-05-16 13:55:00,685.88,685.88,684.98,684.98,450.0,679.6294,679.6294,678.7376,678.7376,450.0
2024-05-16 14:00:00,685.48,685.77,685.45,685.5,900.0,679.2331,679.5204,679.2033,679.2529,900.0
2024-05-16 14:05:00,685.1,685.1,684.52,684.7,795.0,678.8565,678.8565,678.2818,678.4602,795.0
2024-05-16 14:10:00,684.7,684.7,683.04,683.11,3127.0,678.4602,678.4602,676.8153,676.8847,3127.0
2024-05-16 14:15:00,682.52,683.64,681.11,681.18,4502.0,676.3,677.4098,674.9029,674.9723,4502.0
2024-05-16 14:20:00,681.48,683.05,681.12,682.88,4461.0,675.2695,676.8252,674.9128,676.6568,4461.0
2024-05-16 14:25:00,682.78,682.92,681.85,682.0,3243.0,676.5577,676.6964,675.6362,675.7848,3243.0
2024-05-16 14:30:00,681.96,683.69,681.96,683.69,700.0,675.7452,677.4594,675.7452,677.4594,700.0
2024-05-16 14:35:00,683.77,683.77,683.77,683.77,400.0,677.5387,677.5387,677.5387,677.5387,400.0
2024-05-16 14:40:00,683.83,684.73,683.83,684.11,2193.0,677.5981,678.4899,677.5981,677.8756,2193.0
2024-05-16 14:45:00,684.02,684.5,683.54,684.07,1065.0,677.7864,678.262,677.3108,677.8359,1065.0
2024-05-16 14:50:00,683.92,683.92,683.44,683.45,200.0,677.6873,677.6873,677.2117,677.2216,200.0
2024-05-16 14:55:00,684.35,684.55,684.2,684.55,400.0,678.1134,678.3115,677.9647,678.3115,400.0
2024-05-16 15:00:00,684.0,684.0,684.0,684.0,100.0,677.7666,677.7666,677.7666,677.7666,100.0
2024-05-16 15:05:00,684.6,685.46,684.49,684.49,1019.0,678.3611,679.2133,678.2521,678.2521,1019.0
2024-05-16 15:10:00,685.27,685.87,685.27,685.87,1400.0,679.025,679.6195,679.025,679.6195,1400.0
2024-05-16 15:15:00,686.5,686.5,684.65,685.76,900.0,680.2438,680.2438,678.4106,679.5105,900.0
2024-05-16 15:20:00,685.1,685.14,684.85,685.14,360.0,678.8565,678.8962,678.6088,678.8962,360.0
2024-05-16 15:25:00,685.14,687.73,684.97,687.63,6592.0,678.8962,681.4626,678.7277,681.3635,6592.0
2024-05-16 15:30:00,687.78,687.78,684.74,685.29,1201.0,681.5121,681.5121,678.4998,679.0448,1201.0
2024-05-16 15:35:00,684.63,684.96,682.72,684.16,4781.0,678.3908,678.7178,676.4982,677.9251,4781.0
2024-05-16 15:40:00,684.04,684.16,683.06,684.09,3482.0,677.8062,677.9251,676.8351,677.8557,3482.0
2024-05-16 15:45:00,684.46,684.85,684.1,684.35,3027.0,678.2224,678.6088,677.8656,678.1134,3027.0
2024-05-16 15:50:00,684.78,686.45,684.67,686.07,3480.0,678.5395,680.1942,678.4305,679.8177,3480.0
2024-05-16 15:55:00,685.68,685.83,680.88,681.5,32015.0,679.4312,679.5799,674.675,675.2893,32015.0
2024-05-17 09:30:00,689.39,689.39,685.5,685.5,9693.0,683.1074,683.1074,679.2529,679.2529,9693.0
2024-05-17 09:35:00,685.51,686.27,685.16,685.17,446.0,679.2628,680.0159,678.916,678.9259,446.0
2024-05-17 09:40:00,686.25,686.25,684.06,684.06,627.0,679.9961,679.9961,677.826,677.826,627.0
2024-05-17 09:45:00,685.0,685.24,683.8,685.24,3776.0,678.7574,678.9953,677.5684,678.9953,3776.0
2024-05-17 09:50:00,685.13,687.62,685.12,687.62,1300.0,678.8863,681.3536,678.8764,681.3536,1300.0
2024-05-17 09:55:00,688.33,688.33,686.53,686.53,2062.0,682.0571,682.0571,680.2735,680.2735,2062.0
2024-05-17 10:00:00,686.49,686.79,685.62,685.63,2045.0,680.2339,680.5311,679.3718,679.3817,2045.0
2024-05-17 10:05:00,685.63,685.9,684.01,684.01,5710.0,679.3817,679.6492,677.7765,677.7765,5710.0
2024-05-17 10:10:00,683.57,683.57,681.23,682.2,1897.0,677.3405,677.3405,675.0218,675.983,1897.0
2024-05-17 10:15:00,683.32,683.44,682.54,682.6,986.0,677.0928,677.2117,676.3199,676.3793,986.0
2024-05-17 10:20:00,681.28,684.09,681.28,683.92,6002.0,675.0713,677.8557,675.0713,677.6873,6002.0
2024-05-17 10:25:00,685.04,685.1,683.09,683.1,1884.0,678.7971,678.8565,676.8649,676.8748,1884.0
2024-05-17 10:30:00,683.21,683.29,682.61,682.61,1088.0,676.9838,677.063,676.3892,676.3892,1088.0
2024-05-17 10:35:00,682.0,683.1,682.0,682.62,4560.0,675.7848,676.8748,675.7848,676.3991,4560.0
2024-05-17 10:40:00,682.64,682.82,682.64,682.66,550.0,676.419,676.5973,676.419,676.4388,550.0
2024-05-17 10:45:00,683.47,683.81,683.09,683.1,946.0,677.2414,677.5783,676.8649,676.8748,946.0
2024-05-17 10:50:00,683.04,683.37,683.04,683.37,400.0,676.8153,677.1423,676.8153,677.1423,400.0
2024-05-17 10:55:00,684.19,684.83,683.45,684.4,1098.0,677.9548,678.589,677.2216,678.1629,1098.0
2024-05-17 11:00:00,683.5,683.5,681.2,681.24,2848.0,677.2711,677.2711,674.9921,675.0317,2848.0
2024-05-17 11:05:00,681.5,682.46,681.5,682.46,700.0,675.2893,676.2406,675.2893,676.2406,700.0
2024-05-17 11:10:00,682.45,682.45,681.65,681.65,500.0,676.2307,676.2307,675.438,675.438,500.0
2024-05-17 11:15:00,681.67,681.75,681.37,681.51,1509.0,675.4578,675.5371,675.1605,675.2993,1509.0
2024-05-17 11:20:00,681.26,681.28,680.33,680.34,1507.0,675.0515,675.0713,674.13,674.1399,1507.0
2024-05-17 11:25:00,680.52,682.15,680.52,682.14,3000.0,674.3183,675.9334,674.3183,675.9235,3000.0
2024-05-17 11:30:00,682.32,682.33,681.24,681.24,833.0,676.1019,676.1118,675.0317,675.0317,833.0
2024-05-17 11:35:00,682.29,682.3,682.29,682.3,200.0,676.0721,676.0821,676.0721,676.0821,200.0
2024-05-17 11:40:00,683.09,683.1,682.49,682.5,600.0,676.8649,676.8748,676.2703,676.2802,600.0
2024-05-17 11:45:00,682.74,683.56,682.74,683.4,685.0,676.518,677.3306,676.518,677.172,685.0
2024-05-17 11:50:00,682.65,683.43,682.61,683.43,800.0,676.4289,677.2018,676.3892,677.2018,800.0
2024-05-17 11:55:00,683.26,683.3,683.13,683.26,1027.0,677.0333,677.0729,676.9045,677.0333,1027.0
2024-05-17 12:00:00,683.19,683.22,682.79,682.79,400.0,676.9639,676.9937,676.5676,676.5676,400.0
2024-05-17 12:05:00,682.17,682.17,681.98,681.99,302.0,675.9532,675.9532,675.765,675.7749,302.0
2024-05-17 12:10:00,682.3,682.38,682.3,682.38,1500.0,676.0821,676.1613,676.0821,676.1613,1500.0
2024-05-17 12:15:00,682.41,683.27,682.4,683.07,1123.0,676.1911,677.0432,676.1811,676.845,1123.0
2024-05-17 12:20:00,683.05,683.18,683.05,683.18,300.0,676.8252,676.954,676.8252,676.954,300.0
2024-05-17 12:25:00,682.86,683.07,682.86,683.0,408.0,676.6369,676.845,676.6369,676.7757,408.0
2024-05-17 12:30:00,683.03,683.11,683.03,683.11,300.0,676.8054,676.8847,676.8054,676.8847,300.0
2024-05-17 12:35:00,682.83,682.95,681.97,682.29,1100.0,676.6072,676.7261,675.7551,676.0721,1100.0
2024-05-17 12:40:00,682.17,682.17,682.16,682.17,100.0,675.9532,675.9532,675.9433,675.9532,100.0
2024-05-17 12:45:00,682.17,682.17,682.17,682.17,0.0,675.9532,675.9532,675.9532,675.9532,0.0
2024-05-17 12:50:00,681.67,681.74,681.62,681.62,450.0,675.4578,675.5272,675.4082,675.4082,450.0
2024-05-17 12:55:00,682.22,682.22,681.67,681.67,200.0,676.0028,676.0028,675.4578,675.4578,200.0
2024-05-17 13:00:00,681.88,682.0,681.88,682.0,392.0,675.6659,675.7848,675.6659,675.7848,392.0
2024-05-17 13:05:00,681.88,682.1,681.87,682.1,493.0,675.6659,675.8839,675.656,675.8839,493.0
2024-05-17 13:10:00,682.1,682.82,682.1,682.3,800.0,675.8839,676.5973,675.8839,676.0821,800.0
2024-05-17 13:15:00,682.18,682.18,681.82,681.85,604.0,675.9631,675.9631,675.6064,675.6362,604.0
2024-05-17 13:20:00,682.1,682.1,681.44,681.84,1955.0,675.8839,675.8839,675.2299,675.6262,1955.0
2024-05-17 13:25:00,681.85,681.85,681.48,681.48,400.0,675.6362,675.6362,675.2695,675.2695,400.0
2024-05-17 13:30:00,682.11,682.18,681.08,681.44,906.0,675.8938,675.9631,674.8732,675.2299,906.0
2024-05-17 13:35:00,681.95,682.61,681.95,682.37,441.0,675.7352,676.3892,675.7352,676.1514,441.0
2024-05-17 13:40:00,682.37,682.37,682.37,682.37,0.0,676.1514,676.1514,676.1514,676.1514,0.0
2024-05-17 13:45:00,682.61,682.62,682.21,682.21,400.0,676.3892,676.3991,675.9929,675.9929,400.0
2024-05-17 13:50:00,682.35,682.35,682.34,682.35,200.0,676.1316,676.1316,676.1217,676.1316,200.0
2024-05-17 13:55:00,682.35,682.35,682.35,682.35,0.0,676.1316,676.1316,676.1316,676.1316,0.0
2024-05-17 14:00:00,682.35,682.35,682.35,682.35,0.0,676.1316,676.1316,676.1316,676.1316,0.0
2024-05-17 14:05:00,682.08,682.08,681.97,681.98,966.0,675.8641,675.8641,675.7551,675.765,966.0
2024-05-17 14:10:00,681.93,681.95,681.04,681.04,902.0,675.7154,675.7352,674.8335,674.8335,902.0
2024-05-17 14:15:00,680.59,680.65,680.59,680.64,200.0,674.3876,674.4471,674.3876,674.4372,200.0
2024-05-17 14:20:00,681.21,681.21,679.68,679.68,1100.0,675.002,675.002,673.4859,673.4859,1100.0
2024-05-17 14:25:00,680.79,681.38,680.77,681.38,500.0,674.5858,675.1704,674.566,675.1704,500.0
2024-05-17 14:30:00,680.77,682.46,680.77,682.42,625.0,674.566,676.2406,674.566,676.201,625.0
2024-05-17 14:35:00,683.01,683.51,682.03,682.94,12865.0,676.7856,677.281,675.8145,676.7162,12865.0
2024-05-17 14:40:00,682.33,682.33,681.62,681.62,816.0,676.1118,676.1118,675.4082,675.4082,816.0
2024-05-17 14:45:00,682.11,682.19,681.99,681.99,601.0,675.8938,675.9731,675.7749,675.7749,601.0
2024-05-17 14:50:00,681.88,681.88,681.29,681.85,400.0,675.6659,675.6659,675.0813,675.6362,400.0
2024-05-17 14:55:00,682.54,682.69,682.54,682.69,560.0,676.3199,676.4685,676.3199,676.4685,560.0
2024-05-17 15:00:00,682.49,682.53,682.39,682.39,303.0,676.2703,676.31,676.1712,676.1712,303.0
2024-05-17 15:05:00,682.17,682.65,681.9,681.9,1071.0,675.9532,676.4289,675.6857,675.6857,1071.0
2024-05-17 15:10:00,682.25,683.69,682.05,683.69,3506.0,676.0325,677.4594,675.8343,677.4594,3506.0
2024-05-17 15:15:00,683.91,685.29,683.81,685.29,2395.0,677.6774,679.0448,677.5783,679.0448,2395.0
2024-05-17 15:20:00,685.4,686.32,684.89,685.35,3501.0,679.1538,680.0654,678.6484,679.1043,3501.0
2024-05-17 15:25:00,684.91,685.14,684.58,684.59,1400.0,678.6683,678.8962,678.3413,678.3512,1400.0
2024-05-17 15:30:00,684.74,684.74,683.69,684.18,1434.0,678.4998,678.4998,677.4594,677.9449,1434.0
2024-05-17 15:35:00,684.27,684.47,683.91,684.15,1276.0,678.0341,678.2323,677.6774,677.9152,1276.0
2024-05-17 15:40:00,684.19,684.82,683.89,684.32,4470.0,677.9548,678.5791,677.6576,678.0836,4470.0
2024-05-17 15:45:00,684.54,685.19,684.15,685.19,5953.0,678.3016,678.9457,677.9152,678.9457,5953.0
2024-05-17 15:50:00,684.88,685.94,683.78,684.42,12675.0,678.6385,679.6889,677.5486,678.1827,12675.0
2024-05-17 15:55:00,684.69,686.61,684.51,685.62,17105.0,678.4503,680.3528,678.2719,679.3718,17105.0
2024-05-20 09:30:00,686.53,686.72,686.53,686.72,4432.0,680.2735,680.4618,680.2735,680.4618,4432.0
2024-05-20 09:35:00,688.46,688.46,686.33,686.33,1075.0,682.1859,682.1859,680.0753,680.0753,1075.0
2024-05-20 09:40:00,687.9,689.86,687.9,689.86,1106.0,681.631,683.5732,681.631,683.5732,1106.0
2024-05-20 09:45:00,689.37,689.37,687.12,688.94,7592.0,683.0876,683.0876,680.8581,682.6615,7592.0
2024-05-20 09:50:00,688.35,689.04,688.06,688.72,1500.0,682.0769,682.7606,681.7896,682.4435,1500.0
2024-05-20 09:55:00,688.68,689.55,686.75,689.13,8653.0,682.4039,683.266,680.4915,682.8498,8653.0
2024-05-20 10:00:00,689.36,690.0,688.86,689.93,3765.0,683.0777,683.7119,682.5823,683.6425,3765.0
2024-05-20 10:05:00,691.88,695.9,691.88,695.57,2750.0,685.5747,689.5581,685.5747,689.2311,2750.0
2024-05-20 10:10:00,697.07,699.26,697.05,699.16,3020.0,690.7175,692.8875,690.6976,692.7884,3020.0
2024-05-20 10:15:00,698.06,699.52,697.12,697.99,3946.0,691.6984,693.1451,690.767,691.6291,3946.0
2024-05-20 10:20:00,698.0,698.96,698.0,698.76,1300.0,691.639,692.5902,691.639,692.392,1300.0
2024-05-20 10:25:00,698.68,699.7,698.68,699.28,1333.0,692.3128,693.3235,692.3128,692.9073,1333.0
2024-05-20 10:30:00,699.54,700.97,698.92,700.95,2436.0,693.1649,694.5819,692.5506,694.5621,2436.0
2024-05-20 10:35:00,700.94,701.46,700.93,701.21,900.0,694.5522,695.0674,694.5423,694.8197,900.0
2024-05-20 10:40:00,701.5,702.38,700.22,700.22,1895.0,695.1071,695.9791,693.8387,693.8387,1895.0
2024-05-20 10:45:00,699.65,700.21,699.18,700.21,407.0,693.2739,693.8288,692.8082,693.8288,407.0
2024-05-20 10:50:00,699.63,700.81,699.52,700.46,1261.0,693.2541,694.4234,693.1451,694.0766,1261.0
2024-05-20 10:55:00,701.35,702.75,700.66,702.4,4295.0,694.9584,696.3457,694.2747,695.9989,4295.0
2024-05-20 11:00:00,703.18,703.94,702.65,703.94,1925.0,696.7718,697.5248,696.2466,697.5248,1925.0
2024-05-20 11:05:00,702.77,702.88,701.84,702.58,1000.0,696.3655,696.4745,695.444,696.1772,1000.0
2024-05-20 11:10:00,703.22,704.6,703.19,704.59,2214.0,696.8114,698.1788,696.7817,698.1689,2214.0
2024-05-20 11:15:00,704.38,705.42,704.37,704.39,1592.0,697.9608,698.9914,697.9509,697.9707,1592.0
2024-05-20 11:20:00,705.41,705.41,704.7,704.96,800.0,698.9814,698.9814,698.2779,698.5355,800.0
2024-05-20 11:25:00,705.56,705.77,703.37,704.77,2649.0,699.1301,699.3382,696.96,698.3473,2649.0
2024-05-20 11:30:00,704.11,705.64,703.93,705.64,1293.0,697.6933,699.2094,697.5149,699.2094,1293.0
2024-05-20 11:35:00,704.99,705.29,704.47,705.29,2400.0,698.5653,698.8625,698.05,698.8625,2400.0
2024-05-20 11:40:00,704.53,704.53,704.53,704.53,100.0,698.1095,698.1095,698.1095,698.1095,100.0
2024-05-20 11:45:00,703.75,704.23,703.62,703.8,1016.0,697.3366,697.8122,697.2078,697.3861,1016.0
2024-05-20 11:50:00,703.8,703.8,703.8,703.8,0.0,697.3861,697.3861,697.3861,697.3861,0.0
2024-05-20 11:55:00,704.93,705.05,704.1,704.39,1708.0,698.5058,698.6247,697.6834,697.9707,1708.0
2024-05-20 12:00:00,705.02,705.29,704.41,704.86,1227.0,698.595,698.8625,697.9906,698.4365,1227.0
2024-05-20 12:05:00,704.94,704.94,704.93,704.94,200.0,698.5157,698.5157,698.5058,698.5157,200.0
2024-05-20 12:10:00,705.05,705.13,704.57,705.1,700.0,698.6247,698.704,698.1491,698.6743,700.0
2024-05-20 12:15:00,705.13,705.56,705.13,705.41,800.0,698.704,699.1301,698.704,698.9814,800.0
2024-05-20 12:20:00,705.72,706.5,705.72,705.85,750.0,699.2886,700.0615,699.2886,699.4174,750.0
2024-05-20 12:25:00,705.85,705.85,705.85,705.85,0.0,699.4174,699.4174,699.4174,699.4174,0.0
2024-05-20 12:30:00,705.57,705.59,705.57,705.59,200.0,699.14,699.1598,699.14,699.1598,200.0
2024-05-20 12:35:00,705.85,706.2,705.84,706.2,503.0,699.4174,699.7642,699.4075,699.7642,503.0
2024-05-20 12:40:00,706.01,706.81,706.01,706.69,750.0,699.576,700.3687,699.576,700.2498,750.0
2024-05-20 12:45:00,706.49,706.49,705.04,705.05,607.0,700.0516,700.0516,698.6148,698.6247,607.0
2024-05-20 12:50:00,705.16,705.66,705.16,705.66,200.0,698.7337,699.2292,698.7337,699.2292,200.0
2024-05-20 12:55:00,705.51,705.51,705.51,705.51,100.0,699.0805,699.0805,699.0805,699.0805,100.0
2024-05-20 13:00:00,705.26,705.26,704.52,704.7,335.0,698.8328,698.8328,698.0996,698.2779,335.0
2024-05-20 13:05:00,704.34,704.34,703.35,703.35,1551.0,697.9212,697.9212,696.9402,696.9402,1551.0
2024-05-20 13:10:00,703.38,703.62,703.38,703.62,300.0,696.9699,697.2078,696.9699,697.2078,300.0
2024-05-20 13:15:00,703.72,703.76,703.15,703.76,950.0,697.3068,697.3465,696.742,697.3465,950.0
2024-05-20 13:20:00,702.73,702.73,701.68,701.7,926.0,696.3259,696.3259,695.2854,695.3053,926.0
2024-05-20 13:25:00,702.54,702.54,701.4,701.4,400.0,696.1376,696.1376,695.008,695.008,400.0
2024-05-20 13:30:00,700.5,701.0,700.5,700.87,494.0,694.1162,694.6116,694.1162,694.4828,494.0
2024-05-20 13:35:00,700.87,700.87,700.87,700.87,0.0,694.4828,694.4828,694.4828,694.4828,0.0
2024-05-20 13:40:00,701.33,701.99,701.33,701.99,700.0,694.9386,695.5926,694.9386,695.5926,700.0
2024-05-20 13:45:00,702.4,702.41,702.4,702.4,1460.0,695.9989,696.0088,695.9989,695.9989,1460.0
2024-05-20 13:50:00,702.0,702.15,701.99,702.15,486.0,695.6025,695.7512,695.5926,695.7512,486.0
2024-05-20 13:55:00,701.99,701.99,701.98,701.99,100.0,695.5926,695.5926,695.5827,695.5926,100.0
2024-05-20 14:00:00,701.99,701.99,701.99,701.99,0.0,695.5926,695.5926,695.5926,695.5926,0.0
2024-05-20 14:05:00,701.94,703.04,701.67,703.04,2742.0,695.5431,696.633,695.2755,696.633,2742.0
2024-05-20 14:10:00,703.01,703.5,703.01,703.5,300.0,696.6033,697.0889,696.6033,697.0889,300.0
2024-05-20 14:15:00,703.6,703.88,702.36,702.74,1031.0,697.1879,697.4654,695.9592,696.3358,1031.0
2024-05-20 14:20:00,702.92,703.02,702.92,702.95,1010.0,696.5141,696.6132,696.5141,696.5439,1010.0
2024-05-20 14:25:00,702.83,702.93,700.96,702.02,2885.0,696.425,696.524,694.572,695.6223,2885.0
2024-05-20 14:30:00,702.32,702.58,702.31,702.58,600.0,695.9196,696.1772,695.9097,696.1772,600.0
2024-05-20 14:35:00,702.56,703.07,702.56,702.84,300.0,696.1574,696.6628,696.1574,696.4349,300.0
2024-05-20 14:40:00,702.83,703.27,702.82,703.24,300.0,696.425,696.8609,696.415,696.8312,300.0
2024-05-20 14:45:00,703.66,703.66,703.36,703.36,368.0,697.2474,697.2474,696.9501,696.9501,368.0
2024-05-20 14:50:00,703.17,703.17,702.88,702.88,424.0,696.7619,696.7619,696.4745,696.4745,424.0
2024-05-20 14:55:00,703.12,703.12,702.54,702.54,500.0,696.7123,696.7123,696.1376,696.1376,500.0
2024-05-20 15:00:00,702.28,702.63,702.28,702.63,617.0,695.88,696.2268,695.88,696.2268,617.0
2024-05-20 15:05:00,701.98,702.4,701.26,702.39,2168.0,695.5827,695.9989,694.8693,695.989,2168.0
2024-05-20 15:10:00,702.0,702.01,701.54,701.65,323.0,695.6025,695.6124,695.1467,695.2557,323.0
2024-05-20 15:15:00,702.27,702.58,702.27,702.58,387.0,695.8701,696.1772,695.8701,696.1772,387.0
2024-05-20 15:20:00,702.46,702.46,702.03,702.03,500.0,696.0583,696.0583,695.6322,695.6322,500.0
2024-05-20 15:25:00,701.94,702.83,701.93,702.48,1647.0,695.5431,696.425,695.5332,696.0781,1647.0
2024-05-20 15:30:00,702.61,702.61,700.94,700.98,1021.0,696.207,696.207,694.5522,694.5918,1021.0
2024-05-20 15:35:00,700.24,700.5,699.37,700.13,2267.0,693.8586,694.1162,692.9965,693.7496,2267.0
2024-05-20 15:40:00,699.94,699.94,698.86,699.47,3100.0,693.5613,693.5613,692.4911,693.0956,3100.0
2024-05-20 15:45:00,699.36,701.44,699.36,700.9,2015.0,692.9866,695.0476,692.9866,694.5125,2015.0
2024-05-20 15:50:00,701.4,701.4,699.41,699.41,2134.0,695.008,695.008,693.0361,693.0361,2134.0
2024-05-20 15:55:00,699.44,701.33,699.09,700.82,8357.0,693.0659,694.9386,692.719,694.4333,8357.0
2024-05-21 09:30:00,698.94,700.89,696.68,696.68,4295.0,692.5704,694.5026,690.331,690.331,4295.0
2024-05-21 09:35:00,693.71,693.71,693.71,693.71,100.0,687.3881,687.3881,687.3881,687.3881,100.0
2024-05-21 09:40:00,693.51,694.6,693.51,694.06,300.0,687.1899,688.27,687.1899,687.7349,300.0
2024-05-21 09:45:00,695.6,696.35,695.6,696.35,470.0,689.2608,690.004,689.2608,690.004,470.0
2024-05-21 09:50:00,695.42,696.86,695.42,696.86,200.0,689.0825,690.5094,689.0825,690.5094,200.0
2024-05-21 09:55:00,696.99,697.4,696.68,697.31,797.0,690.6382,691.0444,690.331,690.9553,797.0
2024-05-21 10:00:00,696.93,698.05,696.93,698.05,500.0,690.5787,691.6885,690.5787,691.6885,500.0
2024-05-21 10:05:00,699.1,700.89,699.1,699.13,1675.0,692.729,694.5026,692.729,692.7587,1675.0
2024-05-21 10:10:00,699.17,699.17,698.79,698.79,226.0,692.7983,692.7983,692.4218,692.4218,226.0
2024-05-21 10:15:00,698.89,698.92,695.26,696.31,11191.0,692.5209,692.5506,688.9239,689.9644,11191.0
2024-05-21 10:20:00,695.9,696.9,695.55,696.25,1489.0,689.5581,690.549,689.2113,689.9049,1489.0
2024-05-21 10:25:00,696.15,697.0,696.0,696.0,1814.0,689.8058,690.6481,689.6572,689.6572,1814.0
2024-05-21 10:30:00,695.5,695.5,693.0,693.01,1100.0,689.1618,689.1618,686.6845,686.6945,1100.0
2024-05-21 10:35:00,694.3,694.63,693.75,694.3,2100.0,687.9727,688.2997,687.4277,687.9727,2100.0
2024-05-21 10:40:00,694.5,694.5,693.52,693.52,2490.0,688.1709,688.1709,687.1998,687.1998,2490.0
2024-05-21 10:45:00,694.64,694.64,694.49,694.49,300.0,688.3096,688.3096,688.161,688.161,300.0
2024-05-21 10:50:00,693.84,693.84,693.84,693.84,123.0,687.5169,687.5169,687.5169,687.5169,123.0
2024-05-21 10:55:00,692.53,693.71,691.68,691.68,1474.0,686.2188,687.3881,685.3766,685.3766,1474.0
2024-05-21 11:00:00,691.8,692.67,691.79,692.67,300.0,685.4955,686.3575,685.4856,686.3575,300.0
2024-05-21 11:05:00,693.29,694.04,691.04,694.04,1750.0,686.9719,687.7151,684.7424,687.7151,1750.0
2024-05-21 11:10:00,693.0,694.18,692.18,694.18,3089.0,686.6845,687.8538,685.872,687.8538,3089.0
2024-05-21 11:15:00,694.19,695.04,692.76,695.0,1148.0,687.8637,688.706,686.4467,688.6663,1148.0
2024-05-21 11:20:00,695.43,695.43,695.43,695.43,100.0,689.0924,689.0924,689.0924,689.0924,100.0
2024-05-21 11:25:00,694.23,694.48,694.2,694.48,300.0,687.9033,688.1511,687.8736,688.1511,300.0
2024-05-21 11:30:00,694.16,694.16,694.16,694.16,100.0,687.834,687.834,687.834,687.834,100.0
2024-05-21 11:35:00,694.37,694.37,694.32,694.32,200.0,688.0421,688.0421,687.9925,687.9925,200.0
2024-05-21 11:40:00,692.98,693.7,692.98,693.58,1500.0,686.6647,687.3782,686.6647,687.2593,1500.0
2024-05-21 11:45:00,693.83,693.83,692.8,692.8,637.0,687.507,687.507,686.4864,686.4864,637.0
2024-05-21 11:50:00,692.52,692.52,692.52,692.52,100.0,686.2089,686.2089,686.2089,686.2089,100.0
2024-05-21 11:55:00,694.0,694.0,692.52,692.52,515.0,687.6754,687.6754,686.2089,686.2089,515.0
2024-05-21 12:00:00,692.4,692.41,690.64,691.46,1004.0,686.09,686.0999,684.346,685.1586,1004.0
2024-05-21 12:05:00,691.08,691.17,690.7,691.05,800.0,684.782,684.8712,684.4055,684.7523,800.0
2024-05-21 12:10:00,691.05,692.99,691.05,692.99,1044.0,684.7523,686.6746,684.7523,686.6746,1044.0
2024-05-21 12:15:00,692.49,692.54,691.95,692.54,300.0,686.1792,686.2287,685.6441,686.2287,300.0
2024-05-21 12:20:00,692.47,692.75,692.0,692.0,813.0,686.1594,686.4368,685.6937,685.6937,813.0
2024-05-21 12:25:00,692.95,692.95,692.02,692.02,713.0,686.635,686.635,685.7135,685.7135,713.0
2024-05-21 12:30:00,691.78,691.78,690.64,690.64,200.0,685.4757,685.4757,684.346,684.346,200.0
2024-05-21 12:35:00,691.58,692.19,691.26,691.26,444.0,685.2775,685.8819,684.9604,684.9604,444.0
2024-05-21 12:40:00,691.26,691.26,691.26,691.26,0.0,684.9604,684.9604,684.9604,684.9604,0.0
2024-05-21 12:45:00,692.33,692.75,692.22,692.22,500.0,686.0206,686.4368,685.9116,685.9116,500.0
2024-05-21 12:50:00,692.46,692.46,692.29,692.29,323.0,686.1495,686.1495,685.981,685.981,323.0
2024-05-21 12:55:00,692.59,692.61,692.05,692.05,700.0,686.2783,686.2981,685.7432,685.7432,700.0
2024-05-21 13:00:00,691.88,691.88,691.23,691.23,200.0,685.5747,685.5747,684.9307,684.9307,200.0
2024-05-21 13:05:00,691.12,691.98,691.11,691.98,200.0,684.8217,685.6738,684.8118,685.6738,200.0
2024-05-21 13:10:00,691.13,691.13,691.13,691.13,100.0,684.8316,684.8316,684.8316,684.8316,100.0
2024-05-21 13:15:00,691.13,691.13,691.13,691.13,0.0,684.8316,684.8316,684.8316,684.8316,0.0
2024-05-21 13:20:00,690.5,690.5,690.5,690.5,100.0,684.2073,684.2073,684.2073,684.2073,100.0
2024-05-21 13:25:00,690.75,690.75,690.09,690.09,1400.0,684.455,684.455,683.8011,683.8011,1400.0
2024-05-21 13:30:00,690.25,690.25,690.25,690.25,100.0,683.9596,683.9596,683.9596,683.9596,100.0
2024-05-21 13:35:00,691.34,691.34,691.33,691.34,100.0,685.0397,685.0397,685.0298,685.0397,100.0
2024-05-21 13:40:00,691.65,692.92,691.65,692.91,895.0,685.3468,686.6053,685.3468,686.5954,895.0
2024-05-21 13:45:00,692.46,692.46,692.45,692.46,300.0,686.1495,686.1495,686.1396,686.1495,300.0
2024-05-21 13:50:00,693.21,693.25,692.05,692.39,1408.0,686.8926,686.9323,685.7432,686.0801,1408.0
2024-05-21 13:55:00,692.5,692.5,692.49,692.5,200.0,686.1891,686.1891,686.1792,686.1891,200.0
2024-05-21 14:00:00,691.92,691.95,691.31,691.32,436.0,685.6144,685.6441,685.0099,685.0199,436.0
2024-05-21 14:05:00,691.93,691.94,691.52,691.94,304.0,685.6243,685.6342,685.218,685.6342,304.0
2024-05-21 14:10:00,691.97,692.03,691.97,692.03,300.0,685.6639,685.7234,685.6639,685.7234,300.0
2024-05-21 14:15:00,691.31,691.9,691.31,691.9,200.0,685.0099,685.5946,685.0099,685.5946,200.0
2024-05-21 14:20:00,691.9,691.9,691.9,691.9,0.0,685.5946,685.5946,685.5946,685.5946,0.0
2024-05-21 14:25:00,691.56,691.56,691.56,691.56,100.0,685.2577,685.2577,685.2577,685.2577,100.0
2024-05-21 14:30:00,691.4,691.75,691.39,691.39,900.0,685.0991,685.4459,685.0892,685.0892,900.0
2024-05-21 14:35:00,691.33,691.33,690.84,690.84,900.0,685.0298,685.0298,684.5442,684.5442,900.0
2024-05-21 14:40:00,690.84,691.7,690.84,691.7,708.0,684.5442,685.3964,684.5442,685.3964,708.0
2024-05-21 14:45:00,691.31,691.35,691.31,691.35,200.0,685.0099,685.0496,685.0099,685.0496,200.0
2024-05-21 14:50:00,691.41,691.64,691.41,691.63,269.0,685.109,685.3369,685.109,685.327,269.0
2024-05-21 14:55:00,692.08,692.26,690.74,691.18,2034.0,685.7729,685.9513,684.4451,684.8811,2034.0
2024-05-21 15:00:00,691.15,691.15,690.51,691.14,650.0,684.8514,684.8514,684.2172,684.8415,650.0
2024-05-21 15:05:00,691.08,691.15,690.76,690.76,720.0,684.782,684.8514,684.465,684.465,720.0
2024-05-21 15:10:00,691.42,693.09,691.42,693.08,1050.0,685.1189,686.7737,685.1189,686.7638,1050.0
2024-05-21 15:15:00,692.93,692.93,692.52,692.53,1390.0,686.6152,686.6152,686.2089,686.2188,1390.0
2024-05-21 15:20:00,692.52,693.36,692.52,693.35,2421.0,686.2089,687.0413,686.2089,687.0314,2421.0
2024-05-21 15:25:00,693.35,694.06,693.34,693.5,1517.0,687.0314,687.7349,687.0214,687.18,1517.0
2024-05-21 15:30:00,693.2,693.2,692.83,692.83,300.0,686.8827,686.8827,686.5161,686.5161,300.0
2024-05-21 15:35:00,693.28,693.91,693.21,693.9,1950.0,686.962,687.5862,686.8926,687.5763,1950.0
2024-05-21 15:40:00,694.63,694.68,694.41,694.48,777.0,688.2997,688.3492,688.0817,688.1511,777.0
2024-05-21 15:45:00,694.4,694.4,693.91,694.25,1117.0,688.0718,688.0718,687.5862,687.9231,1117.0
2024-05-21 15:50:00,694.56,694.89,693.9,694.64,2799.0,688.2303,688.5573,687.5763,688.3096,2799.0
2024-05-21 15:55:00,694.68,695.54,694.15,694.8,7428.0,688.3492,689.2014,687.8241,688.4681,7428.0
2024-05-22 09:30:00,690.94,690.94,687.79,687.79,3783.0,684.6433,684.6433,681.522,681.522,3783.0
2024-05-22 09:35:00,688.0,688.01,686.01,687.86,865.0,681.7301,681.74,679.7582,681.5914,865.0
2024-05-22 09:40:00,689.67,692.28,689.46,691.25,2919.0,683.3849,685.9711,683.1768,684.9505,2919.0
2024-05-22 09:45:00,691.25,692.0,689.98,691.03,2710.0,684.9505,685.6937,683.6921,684.7325,2710.0
2024-05-22 09:50:00,691.04,691.49,690.02,690.2,1100.0,684.7424,685.1883,683.7317,683.9101,1100.0
2024-05-22 09:55:00,689.51,689.51,687.72,688.74,1095.0,683.2263,683.2263,681.4527,682.4634,1095.0
2024-05-22 10:00:00,687.6,688.01,683.77,683.77,3705.0,681.3338,681.74,677.5387,677.5387,3705.0
2024-05-22 10:05:00,686.12,686.26,683.77,684.58,2047.0,679.8672,680.006,677.5387,678.3413,2047.0
2024-05-22 10:10:00,685.3,686.2,685.29,685.82,917.0,679.0547,679.9465,679.0448,679.57,917.0
2024-05-22 10:15:00,685.69,685.69,682.99,683.0,1000.0,679.4412,679.4412,676.7658,676.7757,1000.0
2024-05-22 10:20:00,683.74,686.71,682.78,686.71,1851.0,677.5089,680.4519,676.5577,680.4519,1851.0
2024-05-22 10:25:00,686.94,687.52,686.44,687.52,600.0,680.6798,681.2545,680.1843,681.2545,600.0
2024-05-22 10:30:00,686.76,686.77,685.84,685.84,200.0,680.5014,680.5113,679.5898,679.5898,200.0
2024-05-22 10:35:00,686.08,686.08,685.09,685.09,400.0,679.8276,679.8276,678.8466,678.8466,400.0
2024-05-22 10:40:00,686.39,689.62,686.38,688.62,4270.0,680.1348,683.3353,680.1249,682.3445,4270.0
2024-05-22 10:45:00,688.64,689.32,688.64,689.32,600.0,682.3643,683.0381,682.3643,683.0381,600.0
2024-05-22 10:50:00,688.72,689.25,688.47,688.5,1417.0,682.4435,682.9687,682.1958,682.2256,1417.0
2024-05-22 10:55:00,688.0,688.75,687.99,688.75,300.0,681.7301,682.4733,681.7202,682.4733,300.0
2024-05-22 11:00:00,687.9,689.09,687.9,688.77,900.0,681.631,682.8102,681.631,682.4931,900.0
2024-05-22 11:05:00,687.96,687.96,687.85,687.85,200.0,681.6905,681.6905,681.5815,681.5815,200.0
2024-05-22 11:10:00,687.41,687.41,686.92,686.92,500.0,681.1455,681.1455,680.6599,680.6599,500.0
2024-05-22 11:15:00,685.84,686.59,685.67,685.67,409.0,679.5898,680.333,679.4213,679.4213,409.0
2024-05-22 11:20:00,685.67,685.67,685.67,685.67,0.0,679.4213,679.4213,679.4213,679.4213,0.0
2024-05-22 11:25:00,686.0,686.0,685.09,685.16,800.0,679.7483,679.7483,678.8466,678.916,800.0
2024-05-22 11:30:00,684.38,685.13,684.38,685.13,200.0,678.1431,678.8863,678.1431,678.8863,200.0
2024-05-22 11:35:00,685.13,685.13,685.13,685.13,0.0,678.8863,678.8863,678.8863,678.8863,0.0
2024-05-22 11:40:00,684.61,685.66,684.22,685.66,1290.0,678.371,679.4114,677.9846,679.4114,1290.0
2024-05-22 11:45:00,686.06,686.06,684.68,684.68,468.0,679.8078,679.8078,678.4404,678.4404,468.0
2024-05-22 11:50:00,685.36,685.36,684.06,684.9,862.0,679.1142,679.1142,677.826,678.6584,862.0
2024-05-22 11:55:00,685.39,686.15,684.89,686.15,789.0,679.1439,679.897,678.6484,679.897,789.0
2024-05-22 12:00:00,686.15,686.46,685.56,685.56,3612.0,679.897,680.2041,679.3123,679.3123,3612.0
2024-05-22 12:05:00,685.77,685.77,685.0,685.0,200.0,679.5204,679.5204,678.7574,678.7574,200.0
2024-05-22 12:10:00,686.54,687.35,684.73,687.35,2083.0,680.2834,681.086,678.4899,681.086,2083.0
2024-05-22 12:15:00,687.78,688.4,687.68,687.68,300.0,681.5121,682.1265,681.413,681.413,300.0
2024-05-22 12:20:00,687.64,688.53,687.05,688.0,1079.0,681.3734,682.2553,680.7888,681.7301,1079.0
2024-05-22 12:25:00,687.72,688.51,687.72,688.51,1178.0,681.4527,682.2355,681.4527,682.2355,1178.0
2024-05-22 12:30:00,688.64,689.32,688.64,689.32,400.0,682.3643,683.0381,682.3643,683.0381,400.0
2024-05-22 12:35:00,689.38,689.38,688.8,688.8,1312.0,683.0975,683.0975,682.5228,682.5228,1312.0
2024-05-22 12:40:00,689.45,689.52,689.44,689.51,200.0,683.1669,683.2363,683.157,683.2263,200.0
2024-05-22 12:45:00,689.07,689.1,688.98,689.1,300.0,682.7904,682.8201,682.7012,682.8201,300.0
2024-05-22 12:50:00,688.47,689.46,688.47,688.63,1306.0,682.1958,683.1768,682.1958,682.3544,1306.0
2024-05-22 12:55:00,688.74,688.76,688.12,688.12,300.0,682.4634,682.4832,681.849,681.849,300.0
2024-05-22 13:00:00,688.06,688.49,688.03,688.03,576.0,681.7896,682.2156,681.7598,681.7598,576.0
2024-05-22 13:05:00,688.03,688.03,688.03,688.03,0.0,681.7598,681.7598,681.7598,681.7598,0.0
2024-05-22 13:10:00,687.58,687.58,687.04,687.04,1002.0,681.3139,681.3139,680.7789,680.7789,1002.0
2024-05-22 13:15:00,686.61,686.62,686.47,686.62,1000.0,680.3528,680.3627,680.2141,680.3627,1000.0
2024-05-22 13:20:00,686.0,687.01,686.0,687.01,450.0,679.7483,680.7491,679.7483,680.7491,450.0
2024-05-22 13:25:00,685.0,685.0,685.0,685.0,100.0,678.7574,678.7574,678.7574,678.7574,100.0
2024-05-22 13:30:00,685.33,686.01,685.13,685.98,720.0,679.0844,679.7582,678.8863,679.7285,720.0
2024-05-22 13:35:00,685.14,685.15,685.14,685.14,200.0,678.8962,678.9061,678.8962,678.8962,200.0
2024-05-22 13:40:00,685.29,685.29,684.25,684.27,921.0,679.0448,679.0448,678.0143,678.0341,921.0
2024-05-22 13:45:00,684.23,684.99,684.23,684.43,700.0,677.9945,678.7475,677.9945,678.1926,700.0
2024-05-22 13:50:00,685.17,685.17,685.16,685.17,178.0,678.9259,678.9259,678.916,678.9259,178.0
2024-05-22 13:55:00,684.75,686.36,684.75,686.36,400.0,678.5097,680.1051,678.5097,680.1051,400.0
2024-05-22 14:00:00,686.09,686.09,684.17,684.17,200.0,679.8375,679.8375,677.935,677.935,200.0
2024-05-22 14:05:00,685.04,685.04,684.13,684.78,300.0,678.7971,678.7971,677.8954,678.5395,300.0
2024-05-22 14:10:00,685.84,685.84,683.71,683.72,610.0,679.5898,679.5898,677.4792,677.4891,610.0
2024-05-22 14:15:00,683.42,684.02,682.24,682.24,1162.0,677.1918,677.7864,676.0226,676.0226,1162.0
2024-05-22 14:20:00,682.0,682.68,680.91,682.68,2215.0,675.7848,676.4586,674.7047,676.4586,2215.0
2024-05-22 14:25:00,682.0,682.0,679.85,679.85,1914.0,675.7848,675.7848,673.6544,673.6544,1914.0
2024-05-22 14:30:00,679.53,681.0,679.52,681.0,1384.0,673.3373,674.7939,673.3274,674.7939,1384.0
2024-05-22 14:35:00,680.96,680.96,680.96,680.96,300.0,674.7543,674.7543,674.7543,674.7543,300.0
2024-05-22 14:40:00,681.55,681.96,680.73,681.96,500.0,675.3389,675.7452,674.5264,675.7452,500.0
2024-05-22 14:45:00,682.38,683.17,682.34,683.17,900.0,676.1613,676.9441,676.1217,676.9441,900.0
2024-05-22 14:50:00,683.17,683.17,681.85,682.14,807.0,676.9441,676.9441,675.6362,675.9235,807.0
2024-05-22 14:55:00,683.1,683.1,682.38,682.38,599.0,676.8748,676.8748,676.1613,676.1613,599.0
2024-05-22 15:00:00,682.16,682.97,682.16,682.25,300.0,675.9433,676.7459,675.9433,676.0325,300.0
2024-05-22 15:05:00,683.41,683.49,683.41,683.49,400.0,677.1819,677.2612,677.1819,677.2612,400.0
2024-05-22 15:10:00,683.49,683.97,683.41,683.91,873.0,677.2612,677.7368,677.1819,677.6774,873.0
2024-05-22 15:15:00,684.43,684.43,682.66,683.46,918.0,678.1926,678.1926,676.4388,677.2315,918.0
2024-05-22 15:20:00,682.69,684.42,682.69,684.42,313.0,676.4685,678.1827,676.4685,678.1827,313.0
2024-05-22 15:25:00,684.4,684.4,684.0,684.0,200.0,678.1629,678.1629,677.7666,677.7666,200.0
2024-05-22 15:30:00,685.98,685.98,684.76,685.79,1512.0,679.7285,679.7285,678.5196,679.5402,1512.0
2024-05-22 15:35:00,685.28,685.28,683.8,684.01,1913.0,679.0349,679.0349,677.5684,677.7765,1913.0
2024-05-22 15:40:00,684.05,684.05,683.49,683.74,865.0,677.8161,677.8161,677.2612,677.5089,865.0
2024-05-22 15:45:00,683.75,684.45,682.07,682.07,1200.0,677.5188,678.2125,675.8541,675.8541,1200.0
2024-05-22 15:50:00,681.0,681.69,679.8,681.53,5210.0,674.7939,675.4776,673.6048,675.3191,5210.0
2024-05-22 15:55:00,681.99,683.38,681.67,682.92,11783.0,675.7749,677.1522,675.4578,676.6964,11783.0
2024-05-23 09:30:00,690.0,690.0,681.77,682.72,6671.0,683.7119,683.7119,675.5569,676.4982,6671.0
2024-05-23 09:35:00,681.24,685.04,681.24,684.58,2400.0,675.0317,678.7971,675.0317,678.3413,2400.0
2024-05-23 09:40:00,683.68,685.66,683.68,685.65,1216.0,677.4495,679.4114,677.4495,679.4015,1216.0
2024-05-23 09:45:00,685.86,685.87,682.58,682.59,1570.0,679.6096,679.6195,676.3595,676.3694,1570.0
2024-05-23 09:50:00,682.5,682.69,678.72,680.0,1883.0,676.2802,676.4685,672.5347,673.803,1883.0
2024-05-23 09:55:00,680.19,680.55,678.78,680.55,1832.0,673.9913,674.348,672.5941,674.348,1832.0
2024-05-23 10:00:00,680.37,680.97,676.06,676.06,3281.0,674.1696,674.7642,669.8989,669.8989,3281.0
2024-05-23 10:05:00,676.56,677.35,674.52,675.57,8472.0,670.3944,671.1772,668.373,669.4134,8472.0
2024-05-23 10:10:00,676.02,677.02,675.26,676.5,4209.0,669.8593,670.8502,669.1062,670.3349,4209.0
2024-05-23 10:15:00,676.81,676.97,674.13,674.79,8503.0,670.6421,670.8006,667.9865,668.6405,8503.0
2024-05-23 10:20:00,674.64,674.65,670.24,671.32,6111.0,668.4919,668.5018,664.132,665.2021,6111.0
2024-05-23 10:25:00,670.85,670.92,666.44,667.63,13265.0,664.7364,664.8058,660.3666,661.5457,13265.0
2024-05-23 10:30:00,667.41,669.7,666.77,668.1,11296.0,661.3277,663.5969,660.6936,662.0115,11296.0
2024-05-23 10:35:00,668.44,671.0,667.12,671.0,3650.0,662.3484,664.885,661.0404,664.885,3650.0
2024-05-23 10:40:00,672.89,675.73,672.89,673.85,3413.0,666.7578,669.5719,666.7578,667.7091,3413.0
2024-05-23 10:45:00,673.19,673.57,671.78,671.8,1927.0,667.0551,667.4316,665.6579,665.6777,1927.0
2024-05-23 10:50:00,671.12,671.76,670.88,671.76,300.0,665.0039,665.6381,664.7661,665.6381,300.0
2024-05-23 10:55:00,670.44,670.44,670.44,670.44,227.0,664.3301,664.3301,664.3301,664.3301,227.0
2024-05-23 11:00:00,670.97,672.69,670.96,672.69,1425.0,664.8553,666.5596,664.8454,666.5596,1425.0
2024-05-23 11:05:00,673.44,674.17,673.39,674.17,800.0,667.3028,668.0261,667.2533,668.0261,800.0
2024-05-23 11:10:00,674.65,675.81,674.54,674.54,1000.0,668.5018,669.6512,668.3928,668.3928,1000.0
2024-05-23 11:15:00,675.2,675.2,675.2,675.2,100.0,669.0468,669.0468,669.0468,669.0468,100.0
2024-05-23 11:20:00,675.3,676.09,674.88,675.69,1117.0,669.1458,669.9286,668.7297,669.5323,1117.0
2024-05-23 11:25:00,675.69,675.69,675.69,675.69,0.0,669.5323,669.5323,669.5323,669.5323,0.0
2024-05-23 11:30:00,677.3,677.7,676.07,676.44,700.0,671.1276,671.524,669.9088,670.2755,700.0
2024-05-23 11:35:00,675.65,676.84,675.65,676.84,554.0,669.4927,670.6718,669.4927,670.6718,554.0
2024-05-23 11:40:00,677.54,677.54,676.83,676.83,200.0,671.3654,671.3654,670.6619,670.6619,200.0
2024-05-23 11:45:00,676.14,676.37,676.0,676.37,500.0,669.9782,670.2061,669.8395,670.2061,500.0
2024-05-23 11:50:00,676.65,676.65,676.14,676.14,200.0,670.4835,670.4835,669.9782,669.9782,200.0
2024-05-23 11:55:00,677.43,677.43,676.0,676.0,379.0,671.2564,671.2564,669.8395,669.8395,379.0
2024-05-23 12:00:00,676.0,676.16,675.37,676.16,1207.0,669.8395,669.998,669.2152,669.998,1207.0
2024-05-23 12:05:00,676.17,676.17,674.04,674.95,1521.0,670.0079,670.0079,667.8973,668.799,1521.0
2024-05-23 12:10:00,674.99,675.05,672.87,672.88,2800.0,668.8387,668.8981,666.738,666.7479,2800.0
2024-05-23 12:15:00,672.77,673.49,672.76,673.0,700.0,666.6389,667.3523,666.629,666.8668,700.0
2024-05-23 12:20:00,674.03,674.54,674.03,674.24,966.0,667.8874,668.3928,667.8874,668.0955,966.0
2024-05-23 12:25:00,675.15,675.89,675.15,675.89,601.0,668.9972,669.7305,668.9972,669.7305,601.0
2024-05-23 12:30:00,675.72,675.72,675.71,675.72,100.0,669.562,669.562,669.5521,669.562,100.0
2024-05-23 12:35:00,677.67,678.57,677.16,677.98,800.0,671.4942,672.386,670.9889,671.8014,800.0
2024-05-23 12:40:00,677.57,677.57,676.57,676.57,500.0,671.3952,671.3952,670.4043,670.4043,500.0
2024-05-23 12:45:00,675.69,676.06,675.14,675.66,500.0,669.5323,669.8989,668.9873,669.5026,500.0
2024-05-23 12:50:00,676.0,676.01,675.92,675.92,200.0,669.8395,669.8494,669.7602,669.7602,200.0
2024-05-23 12:55:00,676.83,677.37,676.04,677.37,400.0,670.6619,671.197,669.8791,671.197,400.0
2024-05-23 13:00:00,677.03,677.03,677.03,677.03,200.0,670.8601,670.8601,670.8601,670.8601,200.0
2024-05-23 13:05:00,677.57,677.94,677.03,677.44,1217.0,671.3952,671.7618,670.8601,671.2663,1217.0
2024-05-23 13:10:00,678.21,678.63,677.24,678.16,750.0,672.0293,672.4455,671.0682,671.9798,750.0
2024-05-23 13:15:00,678.43,678.68,676.77,676.77,1531.0,672.2473,672.495,670.6024,670.6024,1531.0
2024-05-23 13:20:00,675.6,676.36,675.5,676.15,1827.0,669.4431,670.1962,669.344,669.9881,1827.0
2024-05-23 13:25:00,676.41,676.72,676.34,676.36,500.0,670.2457,670.5529,670.1764,670.1962,500.0
2024-05-23 13:30:00,675.94,676.37,674.97,674.97,1128.0,669.78,670.2061,668.8189,668.8189,1128.0
2024-05-23 13:35:00,674.56,674.56,670.3,670.3,1850.0,668.4126,668.4126,664.1914,664.1914,1850.0
2024-05-23 13:40:00,670.88,671.5,669.21,669.7,8202.0,664.7661,665.3805,663.1113,663.5969,8202.0
2024-05-23 13:45:00,670.01,670.18,669.0,669.21,1050.0,663.9041,664.0725,662.9033,663.1113,1050.0
2024-05-23 13:50:00,669.22,669.22,666.21,666.21,2200.0,663.1213,663.1213,660.1387,660.1387,2200.0
2024-05-23 13:55:00,666.78,667.38,666.42,667.27,4997.0,660.7035,661.298,660.3468,661.189,4997.0
2024-05-23 14:00:00,666.79,666.79,665.69,665.82,2705.0,660.7134,660.7134,659.6234,659.7522,2705.0
2024-05-23 14:05:00,665.82,666.05,664.0,665.51,8718.0,659.7522,659.9801,657.9488,659.4451,8718.0
2024-05-23 14:10:00,665.06,665.69,664.44,665.26,2299.0,658.9992,659.6234,658.3848,659.1973,2299.0
2024-05-23 14:15:00,665.13,666.46,664.03,664.09,5258.0,659.0685,660.3864,657.9786,658.038,5258.0
2024-05-23 14:20:00,664.06,664.51,663.39,663.39,934.0,658.0083,658.4542,657.3444,657.3444,934.0
2024-05-23 14:25:00,663.62,664.14,663.15,663.5,1969.0,657.5723,658.0875,657.1066,657.4534,1969.0
2024-05-23 14:30:00,663.02,663.1,660.78,661.66,4585.0,656.9778,657.057,654.7582,655.6301,4585.0
2024-05-23 14:35:00,661.06,663.24,661.05,663.09,2400.0,655.0356,657.1958,655.0257,657.0471,2400.0
2024-05-23 14:40:00,663.3,663.3,662.59,662.59,793.0,657.2552,657.2552,656.5517,656.5517,793.0
2024-05-23 14:45:00,661.63,662.35,661.22,662.35,3970.0,655.6004,656.3139,655.1942,656.3139,3970.0
2024-05-23 14:50:00,661.97,661.97,661.88,661.88,401.0,655.9373,655.9373,655.8481,655.8481,401.0
2024-05-23 14:55:00,662.68,662.68,661.99,662.11,800.0,656.6409,656.6409,655.9571,656.076,800.0
2024-05-23 15:00:00,662.33,663.17,662.32,662.98,1597.0,656.294,657.1264,656.2841,656.9381,1597.0
2024-05-23 15:05:00,662.73,662.81,661.71,662.64,2500.0,656.6904,656.7697,655.6797,656.6012,2500.0
2024-05-23 15:10:00,662.5,662.5,662.07,662.07,700.0,656.4625,656.4625,656.0364,656.0364,700.0
2024-05-23 15:15:00,662.44,664.68,662.41,664.68,2097.0,656.403,658.6226,656.3733,658.6226,2097.0
2024-05-23 15:20:00,664.67,664.67,663.92,664.35,1486.0,658.6127,658.6127,657.8696,658.2956,1486.0
2024-05-23 15:25:00,664.1,664.1,663.47,663.91,778.0,658.0479,658.0479,657.4237,657.8596,778.0
2024-05-23 15:30:00,664.02,664.39,663.61,664.39,701.0,657.9686,658.3353,657.5624,658.3353,701.0
2024-05-23 15:35:00,664.5,665.72,664.5,665.64,2679.0,658.4443,659.6531,658.4443,659.5739,2679.0
2024-05-23 15:40:00,665.75,666.22,665.5,666.14,1785.0,659.6829,660.1486,659.4352,660.0693,1785.0
2024-05-23 15:45:00,666.13,666.14,664.7,665.65,1917.0,660.0594,660.0693,658.6424,659.5838,1917.0
2024-05-23 15:50:00,666.31,667.01,665.7,667.01,2842.0,660.2378,660.9314,659.6333,660.9314,2842.0
2024-05-23 15:55:00,666.37,667.15,665.25,667.14,9448.0,660.2972,661.0701,659.1874,661.0602,9448.0
2024-05-24 09:30:00,671.34,671.65,669.51,670.0,3839.0,665.2219,665.5291,663.4086,663.8941,3839.0
2024-05-24 09:35:00,669.72,671.05,669.29,670.34,5244.0,663.6167,664.9346,663.1906,664.231,5244.0
2024-05-24 09:40:00,670.34,670.34,668.35,668.35,2151.0,664.231,664.231,662.2592,662.2592,2151.0
2024-05-24 09:45:00,667.79,667.79,663.67,663.67,1630.0,661.7043,661.7043,657.6218,657.6218,1630.0
2024-05-24 09:50:00,664.54,664.54,662.12,662.12,2193.0,658.4839,658.4839,656.086,656.086,2193.0
2024-05-24 09:55:00,662.26,662.82,662.26,662.82,774.0,656.2247,656.7796,656.2247,656.7796,774.0
2024-05-24 10:00:00,663.59,667.71,662.83,666.74,4037.0,657.5426,661.625,656.7895,660.6639,4037.0
2024-05-24 10:05:00,665.92,666.8,663.66,664.05,6343.0,659.8513,660.7233,657.6119,657.9984,6343.0
2024-05-24 10:10:00,666.16,666.2,665.36,665.36,725.0,660.0891,660.1288,659.2964,659.2964,725.0
2024-05-24 10:15:00,664.1,665.97,664.1,665.7,5814.0,658.0479,659.9009,658.0479,659.6333,5814.0
2024-05-24 10:20:00,665.79,668.38,664.9,668.37,8103.0,659.7225,662.2889,658.8406,662.279,8103.0
2024-05-24 10:25:00,667.64,667.96,666.0,666.0,1617.0,661.5557,661.8727,659.9306,659.9306,1617.0
2024-05-24 10:30:00,666.23,668.27,666.21,668.26,1000.0,660.1585,662.1799,660.1387,662.17,1000.0
2024-05-24 10:35:00,667.48,667.48,665.88,666.49,952.0,661.3971,661.3971,659.8117,660.4161,952.0
2024-05-24 10:40:00,666.05,667.14,664.93,664.93,832.0,659.9801,661.0602,658.8703,658.8703,832.0
2024-05-24 10:45:00,665.67,666.87,665.01,666.87,958.0,659.6036,660.7927,658.9496,660.7927,958.0
2024-05-24 10:50:00,667.77,668.19,667.33,668.11,3617.0,661.6845,662.1006,661.2485,662.0214,3617.0
2024-05-24 10:55:00,668.25,669.19,668.25,669.18,1883.0,662.1601,663.0915,662.1601,663.0816,1883.0
2024-05-24 11:00:00,669.39,670.59,669.33,670.32,4282.0,663.2897,664.4788,663.2303,664.2112,4282.0
2024-05-24 11:05:00,670.93,671.5,670.68,670.9,4891.0,664.8157,665.3805,664.5679,664.7859,4891.0
2024-05-24 11:10:00,671.5,671.62,671.5,671.62,200.0,665.3805,665.4994,665.3805,665.4994,200.0
2024-05-24 11:15:00,671.5,671.91,671.5,671.64,908.0,665.3805,665.7867,665.3805,665.5192,908.0
2024-05-24 11:20:00,671.34,672.43,670.01,671.72,4568.0,665.2219,666.302,663.9041,665.5985,4568.0
2024-05-24 11:25:00,671.95,671.95,671.04,671.25,2382.0,665.8264,665.8264,664.9247,665.1328,2382.0
2024-05-24 11:30:00,672.0,672.0,671.4,671.45,550.0,665.8759,665.8759,665.2814,665.3309,550.0
2024-05-24 11:35:00,671.37,671.37,669.76,670.27,1391.0,665.2517,665.2517,663.6563,664.1617,1391.0
2024-05-24 11:40:00,670.87,670.87,670.16,670.16,621.0,664.7562,664.7562,664.0527,664.0527,621.0
2024-05-24 11:45:00,670.52,670.54,670.11,670.11,500.0,664.4094,664.4292,664.0031,664.0031,500.0
2024-05-24 11:50:00,670.7,670.7,670.0,670.23,1505.0,664.5878,664.5878,663.8941,664.122,1505.0
2024-05-24 11:55:00,671.32,673.3,671.32,673.3,901.0,665.2021,667.1641,665.2021,667.1641,901.0
2024-05-24 12:00:00,673.04,673.04,673.04,673.04,100.0,666.9064,666.9064,666.9064,666.9064,100.0
2024-05-24 12:05:00,672.63,673.61,672.63,673.61,450.0,666.5002,667.4712,666.5002,667.4712,450.0
2024-05-24 12:10:00,674.03,675.15,673.99,674.0,1713.0,667.8874,668.9972,667.8478,667.8577,1713.0
2024-05-24 12:15:00,673.13,673.9,673.13,673.89,200.0,666.9956,667.7586,666.9956,667.7487,200.0
2024-05-24 12:20:00,674.01,674.02,673.0,673.0,550.0,667.8676,667.8775,666.8668,666.8668,550.0
2024-05-24 12:25:00,673.74,674.37,673.68,674.0,700.0,667.6001,668.2243,667.5406,667.8577,700.0
2024-05-24 12:30:00,674.23,674.23,674.23,674.23,150.0,668.0856,668.0856,668.0856,668.0856,150.0
2024-05-24 12:35:00,672.9,673.97,672.76,672.76,1097.0,666.7677,667.828,666.629,666.629,1097.0
2024-05-24 12:40:00,672.53,672.79,672.21,672.79,1090.0,666.4011,666.6587,666.084,666.6587,1090.0
2024-05-24 12:45:00,672.92,673.2,672.83,673.2,700.0,666.7875,667.065,666.6984,667.065,700.0
2024-05-24 12:50:00,673.06,673.06,673.05,673.06,190.0,666.9263,666.9263,666.9163,666.9263,190.0
2024-05-24 12:55:00,673.85,674.26,673.28,673.75,1654.0,667.7091,668.1153,667.1443,667.61,1654.0
2024-05-24 13:00:00,674.09,674.09,673.58,673.61,950.0,667.9469,667.9469,667.4415,667.4712,950.0
2024-05-24 13:05:00,673.5,673.5,673.49,673.5,200.0,667.3622,667.3622,667.3523,667.3622,200.0
2024-05-24 13:10:00,673.48,673.5,673.11,673.36,1426.0,667.3424,667.3622,666.9758,667.2235,1426.0
2024-05-24 13:15:00,672.93,672.93,672.93,672.93,119.0,666.7974,666.7974,666.7974,666.7974,119.0
2024-05-24 13:20:00,673.38,673.52,673.37,673.52,200.0,667.2433,667.3821,667.2334,667.3821,200.0
2024-05-24 13:25:00,674.59,674.69,674.28,674.28,1731.0,668.4423,668.5414,668.1351,668.1351,1731.0
2024-05-24 13:30:00,673.82,673.82,673.82,673.82,100.0,667.6793,667.6793,667.6793,667.6793,100.0
2024-05-24 13:35:00,672.9,672.9,672.9,672.9,100.0,666.7677,666.7677,666.7677,666.7677,100.0
2024-05-24 13:40:00,673.21,673.21,673.21,673.21,116.0,667.0749,667.0749,667.0749,667.0749,116.0
2024-05-24 13:45:00,672.72,673.21,672.7,673.21,2600.0,666.5894,667.0749,666.5695,667.0749,2600.0
2024-05-24 13:50:00,673.42,673.48,673.06,673.48,910.0,667.283,667.3424,666.9263,667.3424,910.0
2024-05-24 13:55:00,673.72,673.72,673.23,673.7,400.0,667.5802,667.5802,667.0947,667.5604,400.0
2024-05-24 14:00:00,674.46,675.1,674.39,675.1,500.0,668.3135,668.9477,668.2441,668.9477,500.0
2024-05-24 14:05:00,674.61,675.0,674.61,675.0,200.0,668.4621,668.8486,668.4621,668.8486,200.0
2024-05-24 14:10:00,673.96,673.96,673.95,673.95,200.0,667.8181,667.8181,667.8081,667.8081,200.0
2024-05-24 14:15:00,673.9,673.9,673.66,673.72,323.0,667.7586,667.7586,667.5208,667.5802,323.0
2024-05-24 14:20:00,673.3,673.35,671.8,671.8,600.0,667.1641,667.2136,665.6777,665.6777,600.0
2024-05-24 14:25:00,672.01,672.01,672.0,672.0,861.0,665.8858,665.8858,665.8759,665.8759,861.0
2024-05-24 14:30:00,671.99,672.3,671.89,671.94,500.0,665.866,666.1732,665.7669,665.8165,500.0
2024-05-24 14:35:00,672.52,672.69,672.52,672.69,400.0,666.3912,666.5596,666.3912,666.5596,400.0
2024-05-24 14:40:00,672.71,672.71,672.6,672.61,400.0,666.5794,666.5794,666.4705,666.4804,400.0
2024-05-24 14:45:00,673.07,673.07,673.0,673.0,511.0,666.9362,666.9362,666.8668,666.8668,511.0
2024-05-24 14:50:00,672.79,672.79,672.43,672.72,300.0,666.6587,666.6587,666.302,666.5894,300.0
2024-05-24 14:55:00,672.34,672.73,672.18,672.73,400.0,666.2128,666.5993,666.0543,666.5993,400.0
2024-05-24 15:00:00,672.56,672.59,671.13,672.59,800.0,666.4308,666.4605,665.0138,666.4605,800.0
2024-05-24 15:05:00,672.23,672.23,672.23,672.23,100.0,666.1038,666.1038,666.1038,666.1038,100.0
2024-05-24 15:10:00,672.23,672.23,672.23,672.23,0.0,666.1038,666.1038,666.1038,666.1038,0.0
2024-05-24 15:15:00,673.08,673.31,672.93,673.31,700.0,666.9461,667.174,666.7974,667.174,700.0
2024-05-24 15:20:00,673.51,674.3,673.51,674.3,1300.0,667.3722,668.155,667.3722,668.155,1300.0
2024-05-24 15:25:00,674.46,674.97,674.36,674.36,818.0,668.3135,668.8189,668.2144,668.2144,818.0
2024-05-24 15:30:00,674.16,674.36,673.87,673.87,600.0,668.0162,668.2144,667.7289,667.7289,600.0
2024-05-24 15:35:00,674.01,674.4,673.88,674.4,557.0,667.8676,668.254,667.7388,668.254,557.0
2024-05-24 15:40:00,674.31,674.93,673.96,673.97,2619.0,668.1649,668.7792,667.8181,667.828,2619.0
2024-05-24 15:45:00,674.2,674.25,673.41,673.7,1800.0,668.0559,668.1054,667.2731,667.5604,1800.0
2024-05-24 15:50:00,674.0,674.7,673.97,673.99,4532.0,667.8577,668.5513,667.828,667.8478,4532.0
2024-05-24 15:55:00,673.77,674.15,673.43,673.99,7483.0,667.6298,668.0063,667.2929,667.8478,7483.0
2024-05-28 09:30:00,676.15,676.15,672.98,674.33,4834.0,669.9881,669.9881,666.847,668.1847,4834.0
2024-05-28 09:35:00,673.34,673.34,670.85,670.85,703.0,667.2037,667.2037,664.7364,664.7364,703.0
2024-05-28 09:40:00,670.65,674.51,670.13,672.85,3250.0,664.5382,668.363,664.023,666.7182,3250.0
2024-05-28 09:45:00,672.11,672.5,668.0,668.0,2876.0,665.9849,666.3714,661.9124,661.9124,2876.0
2024-05-28 09:50:00,669.06,669.07,667.19,667.19,1132.0,662.9627,662.9726,661.1098,661.1098,1132.0
2024-05-28 09:55:00,666.55,666.55,665.24,666.18,419.0,660.4756,660.4756,659.1775,660.109,419.0
2024-05-28 10:00:00,664.56,664.56,663.0,664.0,2625.0,658.5037,658.5037,656.9579,657.9488,2625.0
2024-05-28 10:05:00,665.23,665.49,664.56,664.59,703.0,659.1676,659.4252,658.5037,658.5334,703.0
2024-05-28 10:10:00,664.8,666.98,664.6,666.98,2004.0,658.7415,660.9017,658.5434,660.9017,2004.0
2024-05-28 10:15:00,667.03,669.03,667.02,668.61,736.0,660.9512,662.933,660.9413,662.5168,736.0
2024-05-28 10:20:00,667.98,670.1,667.23,669.37,2091.0,661.8926,663.9932,661.1494,663.2699,2091.0
2024-05-28 10:25:00,668.61,671.52,667.91,671.42,1516.0,662.5168,665.4003,661.8232,665.3012,1516.0
2024-05-28 10:30:00,670.09,671.92,669.42,669.42,3110.0,663.9833,665.7966,663.3194,663.3194,3110.0
2024-05-28 10:35:00,669.45,670.0,669.45,669.5,1109.0,663.3492,663.8941,663.3492,663.3987,1109.0
2024-05-28 10:40:00,669.64,670.84,669.64,670.55,757.0,663.5374,664.7265,663.5374,664.4391,757.0
2024-05-28 10:45:00,670.58,672.62,670.58,672.62,400.0,664.4689,666.4903,664.4689,666.4903,400.0
2024-05-28 10:50:00,673.6,673.9,673.59,673.9,422.0,667.4613,667.7586,667.4514,667.7586,422.0
2024-05-28 10:55:00,674.01,674.06,673.17,673.17,600.0,667.8676,667.9171,667.0353,667.0353,600.0
2024-05-28 11:00:00,672.9,672.9,670.8,670.81,1646.0,666.7677,666.7677,664.6869,664.6968,1646.0
2024-05-28 11:05:00,671.43,671.55,670.85,671.09,980.0,665.3111,665.43,664.7364,664.9742,980.0
2024-05-28 11:10:00,672.0,673.56,672.0,672.84,1382.0,665.8759,667.4217,665.8759,666.7083,1382.0
2024-05-28 11:15:00,673.61,673.61,673.61,673.61,200.0,667.4712,667.4712,667.4712,667.4712,200.0
2024-05-28 11:20:00,673.47,673.53,673.44,673.53,500.0,667.3325,667.392,667.3028,667.392,500.0
2024-05-28 11:25:00,673.53,673.54,672.56,672.57,650.0,667.392,667.4019,666.4308,666.4407,650.0
2024-05-28 11:30:00,671.98,671.98,669.05,669.05,532.0,665.8561,665.8561,662.9528,662.9528,532.0
2024-05-28 11:35:00,668.79,669.34,668.32,669.34,743.0,662.6952,663.2402,662.2295,663.2402,743.0
2024-05-28 11:40:00,669.22,669.44,668.88,669.44,1030.0,663.1213,663.3392,662.7844,663.3392,1030.0
2024-05-28 11:45:00,670.55,670.68,670.25,670.68,1007.0,664.4391,664.5679,664.1419,664.5679,1007.0
2024-05-28 11:50:00,670.75,670.75,670.42,670.42,408.0,664.6373,664.6373,664.3103,664.3103,408.0
2024-05-28 11:55:00,670.73,671.79,670.34,670.39,1427.0,664.6175,665.6678,664.231,664.2806,1427.0
2024-05-28 12:00:00,670.33,670.33,669.78,669.79,400.0,664.2211,664.2211,663.6762,663.6861,400.0
2024-05-28 12:05:00,669.11,669.34,668.64,668.64,596.0,663.0123,663.2402,662.5465,662.5465,596.0
2024-05-28 12:10:00,669.08,670.33,669.08,670.33,800.0,662.9825,664.2211,662.9825,664.2211,800.0
2024-05-28 12:15:00,669.2,669.32,669.15,669.32,472.0,663.1014,663.2203,663.0519,663.2203,472.0
2024-05-28 12:20:00,670.13,670.13,670.13,670.13,100.0,664.023,664.023,664.023,664.023,100.0
2024-05-28 12:25:00,669.79,669.79,668.9,668.9,929.0,663.6861,663.6861,662.8042,662.8042,929.0
2024-05-28 12:30:00,668.66,668.66,668.66,668.66,100.0,662.5664,662.5664,662.5664,662.5664,100.0
2024-05-28 12:35:00,669.63,670.08,669.17,670.08,854.0,663.5275,663.9734,663.0717,663.9734,854.0
2024-05-28 12:40:00,669.45,669.46,669.45,669.45,100.0,663.3492,663.3591,663.3492,663.3492,100.0
2024-05-28 12:45:00,668.44,668.44,668.33,668.34,600.0,662.3484,662.3484,662.2394,662.2493,600.0
2024-05-28 12:50:00,668.4,668.4,667.8,667.81,250.0,662.3087,662.3087,661.7142,661.7241,250.0
2024-05-28 12:55:00,667.2,667.2,666.72,666.72,500.0,661.1197,661.1197,660.644,660.644,500.0
2024-05-28 13:00:00,665.7,665.79,665.11,665.11,700.0,659.6333,659.7225,659.0487,659.0487,700.0
2024-05-28 13:05:00,665.94,666.72,665.94,666.36,615.0,659.8711,660.644,659.8711,660.2873,615.0
2024-05-28 13:10:00,667.59,667.6,667.59,667.6,300.0,661.5061,661.516,661.5061,661.516,300.0
2024-05-28 13:15:00,667.78,667.78,667.78,667.78,300.0,661.6944,661.6944,661.6944,661.6944,300.0
2024-05-28 13:20:00,666.2,667.31,666.2,667.31,1067.0,660.1288,661.2287,660.1288,661.2287,1067.0
2024-05-28 13:25:00,666.63,667.17,666.63,666.66,1864.0,660.5549,661.0899,660.5549,660.5846,1864.0
2024-05-28 13:30:00,666.66,666.89,666.4,666.88,300.0,660.5846,660.8125,660.327,660.8026,300.0
2024-05-28 13:35:00,667.74,667.77,666.95,666.95,1056.0,661.6547,661.6845,660.8719,660.8719,1056.0
2024-05-28 13:40:00,666.31,666.31,665.56,665.56,589.0,660.2378,660.2378,659.4946,659.4946,589.0
2024-05-28 13:45:00,665.5,665.5,664.42,664.42,773.0,659.4352,659.4352,658.365,658.365,773.0
2024-05-28 13:50:00,664.41,664.42,663.3,663.91,871.0,658.3551,658.365,657.2552,657.8596,871.0
2024-05-28 13:55:00,664.13,664.93,664.12,664.67,2013.0,658.0776,658.8703,658.0677,658.6127,2013.0
2024-05-28 14:00:00,664.04,664.41,664.04,664.41,400.0,657.9885,658.3551,657.9885,658.3551,400.0
2024-05-28 14:05:00,664.39,664.66,664.39,664.41,400.0,658.3353,658.6028,658.3353,658.3551,400.0
2024-05-28 14:10:00,665.92,666.42,665.5,665.8,2847.0,659.8513,660.3468,659.4352,659.7324,2847.0
2024-05-28 14:15:00,665.81,665.81,664.91,665.0,1240.0,659.7423,659.7423,658.8505,658.9397,1240.0
2024-05-28 14:20:00,664.91,664.91,662.8,662.8,1932.0,658.8505,658.8505,656.7598,656.7598,1932.0
2024-05-28 14:25:00,662.25,663.04,660.0,660.8,7190.0,656.2148,656.9976,653.9853,654.778,7190.0
2024-05-28 14:30:00,660.06,660.06,658.42,659.15,2935.0,654.0447,654.0447,652.4197,653.143,2935.0
2024-05-28 14:35:00,658.01,658.52,657.51,657.69,3490.0,652.0134,652.5188,651.518,651.6963,3490.0
2024-05-28 14:40:00,657.24,658.24,657.24,657.48,3466.0,651.2504,652.2413,651.2504,651.4882,3466.0
2024-05-28 14:45:00,657.2,657.87,655.6,657.2,4690.0,651.2108,651.8747,649.6254,651.2108,4690.0
2024-05-28 14:50:00,657.72,657.72,656.22,657.21,2803.0,651.7261,651.7261,650.2397,651.2207,2803.0
2024-05-28 14:55:00,658.04,660.37,657.86,660.37,887.0,652.0431,654.3519,651.8648,654.3519,887.0
2024-05-28 15:00:00,659.84,660.96,659.6,660.6,2926.0,653.8267,654.9365,653.5889,654.5798,2926.0
2024-05-28 15:05:00,661.23,661.23,660.87,660.87,300.0,655.2041,655.2041,654.8473,654.8473,300.0
2024-05-28 15:10:00,660.93,661.68,660.9,661.37,1562.0,654.9068,655.65,654.8771,655.3428,1562.0
2024-05-28 15:15:00,660.71,661.44,660.52,661.44,1000.0,654.6888,655.4122,654.5005,655.4122,1000.0
2024-05-28 15:20:00,662.09,662.09,661.01,661.02,2667.0,656.0562,656.0562,654.9861,654.996,2667.0
2024-05-28 15:25:00,661.5,661.66,660.24,660.24,619.0,655.4716,655.6301,654.2231,654.2231,619.0
2024-05-28 15:30:00,660.79,662.35,660.79,662.35,1311.0,654.7681,656.3139,654.7681,656.3139,1311.0
2024-05-28 15:35:00,662.51,662.51,661.17,661.74,2098.0,656.4724,656.4724,655.1446,655.7094,2098.0
2024-05-28 15:40:00,661.71,662.51,661.71,662.21,1361.0,655.6797,656.4724,655.6797,656.1751,1361.0
2024-05-28 15:45:00,662.2,663.19,661.68,663.18,2786.0,656.1652,657.1462,655.65,657.1363,2786.0
2024-05-28 15:50:00,662.97,664.99,662.25,664.03,7308.0,656.9282,658.9298,656.2148,657.9786,7308.0
2024-05-28 15:55:00,664.42,665.93,663.6,665.93,19924.0,658.365,659.8612,657.5525,659.8612,19924.0
2024-05-29 09:30:00,656.45,657.04,647.99,648.5,13168.0,650.4676,651.0523,642.0847,642.5901,13168.0
2024-05-29 09:35:00,650.0,655.3,648.49,654.4,2957.0,644.0764,649.3281,642.5802,648.4363,2957.0
2024-05-29 09:40:00,654.01,655.4,653.18,654.12,1508.0,648.0499,649.4272,647.2274,648.1589,1508.0
2024-05-29 09:45:00,652.44,652.74,650.35,650.35,900.0,646.4942,646.7914,644.4232,644.4232,900.0
2024-05-29 09:50:00,653.86,656.94,653.85,656.94,700.0,647.9012,650.9532,647.8913,650.9532,700.0
2024-05-29 09:55:00,657.68,657.91,655.69,657.0,1673.0,651.6864,651.9143,649.7146,651.0126,1673.0
2024-05-29 10:00:00,657.75,657.75,655.87,657.6,2818.0,651.7558,651.7558,649.8929,651.6071,2818.0
2024-05-29 10:05:00,656.21,656.21,655.55,655.55,884.0,650.2298,650.2298,649.5758,649.5758,884.0
2024-05-29 10:10:00,655.51,655.52,654.27,654.86,450.0,649.5362,649.5461,648.3075,648.8921,450.0
2024-05-29 10:15:00,655.9,655.95,655.66,655.95,590.0,649.9226,649.9722,649.6848,649.9722,590.0
2024-05-29 10:20:00,656.39,656.49,653.49,654.67,4661.0,650.4082,650.5073,647.5346,648.7039,4661.0
2024-05-29 10:25:00,654.67,655.34,654.28,654.92,1766.0,648.7039,649.3677,648.3174,648.9516,1766.0
2024-05-29 10:30:00,654.05,654.05,654.05,654.05,124.0,648.0895,648.0895,648.0895,648.0895,124.0
2024-05-29 10:35:00,654.95,655.2,654.55,654.61,1600.0,648.9813,649.229,648.5849,648.6444,1600.0
2024-05-29 10:40:00,654.51,654.67,652.76,653.53,1738.0,648.5453,648.7039,646.8113,647.5742,1738.0
2024-05-29 10:45:00,652.84,655.18,652.84,655.18,1555.0,646.8905,649.2092,646.8905,649.2092,1555.0
2024-05-29 10:50:00,655.62,655.62,654.45,654.46,800.0,649.6452,649.6452,648.4859,648.4958,800.0
2024-05-29 10:55:00,654.11,656.39,654.11,656.2,4669.0,648.149,650.4082,648.149,650.2199,4669.0
2024-05-29 11:00:00,656.06,656.06,655.26,655.26,400.0,650.0812,650.0812,649.2885,649.2885,400.0
2024-05-29 11:05:00,655.5,655.57,654.49,654.52,1300.0,649.5263,649.5956,648.5255,648.5552,1300.0
2024-05-29 11:10:00,653.65,653.65,653.4,653.4,300.0,647.6931,647.6931,647.4454,647.4454,300.0
2024-05-29 11:15:00,654.8,654.8,653.08,653.08,310.0,648.8327,648.8327,647.1283,647.1283,310.0
2024-05-29 11:20:00,654.44,654.54,653.93,654.04,909.0,648.4759,648.575,647.9706,648.0796,909.0
2024-05-29 11:25:00,654.42,654.98,654.09,654.98,1924.0,648.4561,649.011,648.1291,649.011,1924.0
2024-05-29 11:30:00,654.47,654.47,653.15,653.19,600.0,648.5057,648.5057,647.1977,647.2373,600.0
2024-05-29 11:35:00,653.77,654.69,653.77,654.69,1015.0,647.8121,648.7237,647.8121,648.7237,1015.0
2024-05-29 11:40:00,653.94,654.58,653.94,654.01,1201.0,647.9805,648.6147,647.9805,648.0499,1201.0
2024-05-29 11:45:00,654.69,654.7,653.54,653.69,422.0,648.7237,648.7336,647.5841,647.7328,422.0
2024-05-29 11:50:00,654.5,654.51,653.89,653.89,200.0,648.5354,648.5453,647.931,647.931,200.0
2024-05-29 11:55:00,654.52,655.11,654.52,655.04,2412.0,648.5552,649.1398,648.5552,649.0705,2412.0
2024-05-29 12:00:00,654.47,654.47,653.44,653.45,300.0,648.5057,648.5057,647.4851,647.495,300.0
2024-05-29 12:05:00,653.45,653.45,653.45,653.45,0.0,647.495,647.495,647.495,647.495,0.0
2024-05-29 12:10:00,654.05,655.4,653.53,655.4,5356.0,648.0895,649.4272,647.5742,649.4272,5356.0
2024-05-29 12:15:00,653.86,654.75,653.45,654.34,1194.0,647.9012,648.7831,647.495,648.3769,1194.0
2024-05-29 12:20:00,654.51,655.59,654.51,655.37,1711.0,648.5453,649.6155,648.5453,649.3975,1711.0
2024-05-29 12:25:00,655.41,655.91,655.21,655.21,1100.0,649.4371,649.9326,649.2389,649.2389,1100.0
2024-05-29 12:30:00,654.67,654.67,654.1,654.1,302.0,648.7039,648.7039,648.139,648.139,302.0
2024-05-29 12:35:00,655.43,655.43,654.74,654.74,602.0,649.4569,649.4569,648.7732,648.7732,602.0
2024-05-29 12:40:00,654.06,654.06,653.0,653.0,251.0,648.0994,648.0994,647.0491,647.0491,251.0
2024-05-29 12:45:00,653.89,655.42,653.88,654.19,1520.0,647.931,649.447,647.9211,648.2282,1520.0
2024-05-29 12:50:00,653.91,654.82,653.81,654.38,4211.0,647.9508,648.8525,647.8517,648.4165,4211.0
2024-05-29 12:55:00,654.31,655.09,654.3,654.79,4207.0,648.3471,649.12,648.3372,648.8228,4207.0
2024-05-29 13:00:00,654.67,654.96,653.69,654.37,5220.0,648.7039,648.9912,647.7328,648.4066,5220.0
2024-05-29 13:05:00,653.31,654.34,653.31,653.8,430.0,647.3562,648.3769,647.3562,647.8418,430.0
2024-05-29 13:10:00,654.0,654.5,653.8,653.85,3706.0,648.04,648.5354,647.8418,647.8913,3706.0
2024-05-29 13:15:00,653.55,653.55,652.9,652.9,1109.0,647.5941,647.5941,646.95,646.95,1109.0
2024-05-29 13:20:00,654.23,654.23,653.63,653.97,800.0,648.2679,648.2679,647.6733,648.0102,800.0
2024-05-29 13:25:00,654.0,654.28,653.82,654.28,1483.0,648.04,648.3174,647.8616,648.3174,1483.0
2024-05-29 13:30:00,654.03,654.03,653.07,653.23,1750.0,648.0697,648.0697,647.1184,647.277,1750.0
2024-05-29 13:35:00,653.16,653.86,652.63,652.63,1465.0,647.2076,647.9012,646.6824,646.6824,1465.0
2024-05-29 13:40:00,652.81,652.81,651.65,652.07,1234.0,646.8608,646.8608,645.7114,646.1275,1234.0
2024-05-29 13:45:00,652.89,652.9,652.37,652.54,2267.0,646.9401,646.95,646.4248,646.5933,2267.0
2024-05-29 13:50:00,652.91,653.27,652.91,653.0,600.0,646.9599,647.3166,646.9599,647.0491,600.0
2024-05-29 13:55:00,653.12,653.12,652.46,652.47,535.0,647.168,647.168,646.514,646.5239,535.0
2024-05-29 14:00:00,651.75,651.75,649.9,650.09,1513.0,645.8105,645.8105,643.9773,644.1656,1513.0
2024-05-29 14:05:00,650.41,650.41,649.78,650.09,900.0,644.4827,644.4827,643.8584,644.1656,900.0
2024-05-29 14:10:00,650.01,650.25,649.51,649.56,6946.0,644.0863,644.3241,643.5909,643.6404,6946.0
2024-05-29 14:15:00,650.01,650.2,649.16,649.54,3812.0,644.0863,644.2746,643.2441,643.6206,3812.0
2024-05-29 14:20:00,649.57,649.57,648.6,648.68,3066.0,643.6503,643.6503,642.6892,642.7684,3066.0
2024-05-29 14:25:00,649.58,649.58,648.0,648.2,3522.0,643.6602,643.6602,642.0946,642.2928,3522.0
2024-05-29 14:30:00,648.25,649.13,647.51,648.26,11667.0,642.3424,643.2143,641.6091,642.3523,11667.0
2024-05-29 14:35:00,648.12,648.12,646.34,647.69,4545.0,642.2135,642.2135,640.4498,641.7875,4545.0
2024-05-29 14:40:00,647.94,650.06,647.6,647.6,14301.0,642.0352,644.1359,641.6983,641.6983,14301.0
2024-05-29 14:45:00,647.55,648.73,647.39,648.73,3282.0,641.6487,642.818,641.4902,642.818,3282.0
2024-05-29 14:50:00,648.75,649.55,647.5,647.5,1731.0,642.8378,643.6305,641.5992,641.5992,1731.0
2024-05-29 14:55:00,647.92,648.13,646.85,646.85,1785.0,642.0154,642.2235,640.9551,640.9551,1785.0
2024-05-29 15:00:00,646.88,648.1,646.88,647.61,3661.0,640.9848,642.1937,640.9848,641.7082,3661.0
2024-05-29 15:05:00,647.08,647.08,646.35,646.55,1741.0,641.183,641.183,640.4597,640.6579,1741.0
2024-05-29 15:10:00,646.63,646.63,646.0,646.04,2279.0,640.7371,640.7371,640.1129,640.1525,2279.0
2024-05-29 15:15:00,646.45,648.3,646.45,648.3,2587.0,640.5588,642.3919,640.5588,642.3919,2587.0
2024-05-29 15:20:00,647.79,649.97,647.79,649.07,2100.0,641.8865,644.0467,641.8865,643.1549,2100.0
2024-05-29 15:25:00,649.49,650.44,647.91,649.78,3926.0,643.5711,644.5124,642.0055,643.8584,3926.0
2024-05-29 15:30:00,649.0,649.0,648.34,648.38,500.0,643.0855,643.0855,642.4315,642.4712,500.0
2024-05-29 15:35:00,648.56,649.24,648.08,649.24,5111.0,642.6495,643.3233,642.1739,643.3233,5111.0
2024-05-29 15:40:00,649.57,649.57,646.8,647.57,6091.0,643.6503,643.6503,640.9056,641.6686,6091.0
2024-05-29 15:45:00,647.37,648.44,646.6,647.63,4837.0,641.4704,642.5306,640.7074,641.728,4837.0
2024-05-29 15:50:00,647.17,648.13,646.47,647.09,8121.0,641.2722,642.2235,640.5786,641.1929,8121.0
2024-05-29 15:55:00,646.49,646.61,644.53,645.84,31220.0,640.5984,640.7173,638.6563,639.9543,31220.0
2024-05-30 09:30:00,645.25,653.0,643.0,651.62,7196.0,639.3697,647.0491,637.1402,645.6816,7196.0
2024-05-30 09:35:00,652.64,654.22,650.05,651.44,2432.0,646.6924,648.258,644.126,645.5033,2432.0
2024-05-30 09:40:00,649.88,652.29,649.87,650.97,1524.0,643.9575,646.3455,643.9476,645.0376,1524.0
2024-05-30 09:45:00,650.88,654.06,650.88,653.32,3609.0,644.9484,648.0994,644.9484,647.3662,3609.0
2024-05-30 09:50:00,653.31,655.0,653.05,654.42,2000.0,647.3562,649.0308,647.0986,648.4561,2000.0
2024-05-30 09:55:00,654.63,658.77,654.62,658.27,3860.0,648.6642,652.7665,648.6543,652.271,3860.0
2024-05-30 10:00:00,657.54,658.5,655.85,656.0,5827.0,651.5477,652.4989,649.8731,650.0217,5827.0
2024-05-30 10:05:00,656.0,658.0,656.0,657.76,2749.0,650.0217,652.0035,650.0217,651.7657,2749.0
2024-05-30 10:10:00,657.69,657.69,652.78,655.41,7758.0,651.6963,651.6963,646.8311,649.4371,7758.0
2024-05-30 10:15:00,655.22,656.16,654.56,656.16,4338.0,649.2488,650.1803,648.5949,650.1803,4338.0
2024-05-30 10:20:00,656.58,657.54,654.66,656.09,6421.0,650.5964,651.5477,648.6939,650.1109,6421.0
2024-05-30 10:25:00,655.31,657.86,655.31,657.19,4368.0,649.338,651.8648,649.338,651.2009,4368.0
2024-05-30 10:30:00,656.95,657.77,656.95,657.17,2500.0,650.9631,651.7756,650.9631,651.1811,2500.0
2024-05-30 10:35:00,656.98,657.89,655.97,656.0,2304.0,650.9928,651.8945,649.992,650.0217,2304.0
2024-05-30 10:40:00,656.75,658.33,656.0,658.33,1732.0,650.7649,652.3305,650.0217,652.3305,1732.0
2024-05-30 10:45:00,658.64,659.36,657.18,657.31,3530.0,652.6377,653.3511,651.191,651.3198,3530.0
2024-05-30 10:50:00,657.74,657.8,656.75,657.72,2919.0,651.7459,651.8053,650.7649,651.7261,2919.0
2024-05-30 10:55:00,657.79,658.36,656.61,657.16,3193.0,651.7954,652.3602,650.6262,651.1712,3193.0
2024-05-30 11:00:00,656.25,656.47,655.22,655.22,1608.0,650.2695,650.4874,649.2488,649.2488,1608.0
2024-05-30 11:05:00,654.53,657.08,654.53,656.86,5023.0,648.5651,651.0919,648.5651,650.8739,5023.0
2024-05-30 11:10:00,657.11,659.22,657.09,659.22,3876.0,651.1216,653.2124,651.1018,653.2124,3876.0
2024-05-30 11:15:00,659.49,661.2,659.49,661.12,1999.0,653.4799,655.1743,653.4799,655.0951,1999.0
2024-05-30 11:20:00,660.97,661.53,660.43,661.53,400.0,654.9464,655.5013,654.4114,655.5013,400.0
2024-05-30 11:25:00,662.04,663.15,661.54,662.0,3291.0,656.0067,657.1066,655.5112,655.9671,3291.0
2024-05-30 11:30:00,662.76,662.77,660.9,660.9,800.0,656.7201,656.73,654.8771,654.8771,800.0
2024-05-30 11:35:00,661.05,661.05,658.94,659.25,1702.0,655.0257,655.0257,652.9349,653.2421,1702.0
2024-05-30 11:40:00,658.95,658.95,658.63,658.63,400.0,652.9448,652.9448,652.6278,652.6278,400.0
2024-05-30 11:45:00,658.02,658.74,657.76,658.07,1709.0,652.0233,652.7368,651.7657,652.0729,1709.0
2024-05-30 11:50:00,658.17,658.37,658.16,658.36,400.0,652.172,652.3701,652.162,652.3602,400.0
2024-05-30 11:55:00,657.22,657.74,657.22,657.56,522.0,651.2306,651.7459,651.2306,651.5675,522.0
2024-05-30 12:00:00,657.56,658.39,657.56,657.79,600.0,651.5675,652.3899,651.5675,651.7954,600.0
2024-05-30 12:05:00,658.0,660.01,657.99,660.01,1278.0,652.0035,653.9952,651.9936,653.9952,1278.0
2024-05-30 12:10:00,659.08,659.37,659.07,659.37,600.0,653.0737,653.361,653.0638,653.361,600.0
2024-05-30 12:15:00,659.39,660.02,659.32,659.33,300.0,653.3808,654.0051,653.3115,653.3214,300.0
2024-05-30 12:20:00,659.41,659.71,658.66,659.47,1901.0,653.4007,653.6979,652.6575,653.4601,1901.0
2024-05-30 12:25:00,658.86,658.86,657.93,658.22,306.0,652.8557,652.8557,651.9341,652.2215,306.0
2024-05-30 12:30:00,658.04,659.04,658.04,659.04,400.0,652.0431,653.034,652.0431,653.034,400.0
2024-05-30 12:35:00,658.95,659.55,658.94,659.19,746.0,652.9448,653.5394,652.9349,653.1827,746.0
2024-05-30 12:40:00,659.29,660.03,659.29,659.3,2679.0,653.2817,654.015,653.2817,653.2917,2679.0
2024-05-30 12:45:00,660.79,661.78,660.78,661.05,1515.0,654.7681,655.7491,654.7582,655.0257,1515.0
2024-05-30 12:50:00,660.52,660.57,660.52,660.57,200.0,654.5005,654.5501,654.5005,654.5501,200.0
2024-05-30 12:55:00,660.79,660.79,660.79,660.79,100.0,654.7681,654.7681,654.7681,654.7681,100.0
2024-05-30 13:00:00,661.35,661.91,660.37,660.37,2312.0,655.323,655.8779,654.3519,654.3519,2312.0
2024-05-30 13:05:00,660.59,660.59,660.59,660.59,100.0,654.5699,654.5699,654.5699,654.5699,100.0
2024-05-30 13:10:00,660.54,660.93,660.54,660.93,359.0,654.5204,654.9068,654.5204,654.9068,359.0
2024-05-30 13:15:00,661.61,661.61,659.57,659.57,1432.0,655.5806,655.5806,653.5592,653.5592,1432.0
2024-05-30 13:20:00,659.95,661.37,659.94,661.37,350.0,653.9357,655.3428,653.9258,655.3428,350.0
2024-05-30 13:25:00,661.35,661.35,661.35,661.35,100.0,655.323,655.323,655.323,655.323,100.0
2024-05-30 13:30:00,661.47,662.5,661.04,661.04,1319.0,655.4419,656.4625,655.0158,655.0158,1319.0
2024-05-30 13:35:00,661.26,661.54,661.26,661.54,300.0,655.2338,655.5112,655.2338,655.5112,300.0
2024-05-30 13:40:00,661.55,662.19,661.55,662.19,600.0,655.5212,656.1553,655.5212,656.1553,600.0
2024-05-30 13:45:00,662.2,662.2,660.81,661.08,1209.0,656.1652,656.1652,654.7879,655.0554,1209.0
2024-05-30 13:50:00,659.87,660.83,659.67,660.62,4091.0,653.8565,654.8077,653.6583,654.5996,4091.0
2024-05-30 13:55:00,660.97,661.45,659.93,660.0,726.0,654.9464,655.4221,653.9159,653.9853,726.0
2024-05-30 14:00:00,659.17,659.62,658.61,658.67,1921.0,653.1628,653.6087,652.6079,652.6674,1921.0
2024-05-30 14:05:00,658.52,659.32,658.52,658.58,550.0,652.5188,653.3115,652.5188,652.5782,550.0
2024-05-30 14:10:00,658.77,659.16,658.48,658.48,406.0,652.7665,653.1529,652.4791,652.4791,406.0
2024-05-30 14:15:00,658.5,658.53,657.54,658.36,1105.0,652.4989,652.5287,651.5477,652.3602,1105.0
2024-05-30 14:20:00,658.5,658.78,658.21,658.78,300.0,652.4989,652.7764,652.2116,652.7764,300.0
2024-05-30 14:25:00,658.6,659.49,658.59,659.49,1000.0,652.598,653.4799,652.5881,653.4799,1000.0
2024-05-30 14:30:00,659.55,660.99,659.55,660.52,1678.0,653.5394,654.9663,653.5394,654.5005,1678.0
2024-05-30 14:35:00,660.48,660.48,658.68,658.69,1604.0,654.4609,654.4609,652.6773,652.6872,1604.0
2024-05-30 14:40:00,659.04,659.04,659.03,659.04,100.0,653.034,653.034,653.0241,653.034,100.0
2024-05-30 14:45:00,659.0,659.9,658.99,659.74,939.0,652.9944,653.8862,652.9845,653.7276,939.0
2024-05-30 14:50:00,658.85,659.44,658.84,659.08,700.0,652.8458,653.4304,652.8358,653.0737,700.0
2024-05-30 14:55:00,659.62,659.62,659.12,659.12,300.0,653.6087,653.6087,653.1133,653.1133,300.0
2024-05-30 15:00:00,659.32,659.35,657.72,658.56,1944.0,653.3115,653.3412,651.7261,652.5584,1944.0
2024-05-30 15:05:00,658.92,659.09,658.92,659.09,700.0,652.9151,653.0836,652.9151,653.0836,700.0
2024-05-30 15:10:00,659.33,659.33,659.32,659.33,100.0,653.3214,653.3214,653.3115,653.3214,100.0
2024-05-30 15:15:00,659.32,659.6,659.05,659.24,1300.0,653.3115,653.5889,653.0439,653.2322,1300.0
2024-05-30 15:20:00,659.14,659.79,658.14,658.14,3337.0,653.1331,653.7772,652.1422,652.1422,3337.0
2024-05-30 15:25:00,657.55,658.31,657.05,657.56,1994.0,651.5576,652.3107,651.0622,651.5675,1994.0
2024-05-30 15:30:00,657.68,658.25,657.08,657.46,2618.0,651.6864,652.2512,651.0919,651.4684,2618.0
2024-05-30 15:35:00,657.63,657.63,656.99,657.25,1600.0,651.6369,651.6369,651.0027,651.2603,1600.0
2024-05-30 15:40:00,657.25,658.6,657.23,658.4,1131.0,651.2603,652.598,651.2405,652.3999,1131.0
2024-05-30 15:45:00,658.03,658.34,655.97,655.97,1925.0,652.0332,652.3404,649.992,649.992,1925.0
2024-05-30 15:50:00,656.26,658.28,656.26,658.08,3875.0,650.2794,652.281,650.2794,652.0828,3875.0
2024-05-30 15:55:00,658.16,659.39,657.61,659.24,18475.0,652.162,653.3808,651.6171,653.2322,18475.0
2024-05-31 09:30:00,661.3,661.3,659.23,660.48,3533.0,655.2734,655.2734,653.2223,654.4609,3533.0
2024-05-31 09:35:00,660.59,660.78,659.0,660.78,437.0,654.5699,654.7582,652.9944,654.7582,437.0
2024-05-31 09:40:00,660.37,661.94,659.74,660.56,645.0,654.3519,655.9076,653.7276,654.5402,645.0
2024-05-31 09:45:00,660.85,660.85,655.88,656.66,1334.0,654.8275,654.8275,649.9028,650.6757,1334.0
2024-05-31 09:50:00,657.95,658.65,655.3,657.42,2054.0,651.954,652.6476,649.3281,651.4288,2054.0
2024-05-31 09:55:00,655.95,656.72,653.89,653.89,2498.0,649.9722,650.7352,647.931,647.931,2498.0
2024-05-31 10:00:00,652.61,655.12,652.61,654.11,2031.0,646.6626,649.1497,646.6626,648.149,2031.0
2024-05-31 10:05:00,653.85,654.62,653.62,653.72,2000.0,647.8913,648.6543,647.6634,647.7625,2000.0
2024-05-31 10:10:00,653.73,654.58,653.18,654.17,2828.0,647.7724,648.6147,647.2274,648.2084,2828.0
2024-05-31 10:15:00,654.94,657.11,654.64,654.8,18491.0,648.9714,651.1216,648.6741,648.8327,18491.0
2024-05-31 10:20:00,653.93,657.3,651.74,651.74,5944.0,647.9706,651.3099,645.8006,645.8006,5944.0
2024-05-31 10:25:00,652.23,652.72,650.0,651.2,7341.0,646.2861,646.7716,644.0764,645.2655,7341.0
2024-05-31 10:30:00,651.67,652.46,650.0,651.71,3648.0,645.7312,646.514,644.0764,645.7708,3648.0
2024-05-31 10:35:00,651.71,654.45,651.37,654.45,1199.0,645.7708,648.4859,645.4339,648.4859,1199.0
2024-05-31 10:40:00,653.77,654.48,653.3,653.31,2100.0,647.8121,648.5156,647.3463,647.3562,2100.0
2024-05-31 10:45:00,654.82,654.87,650.73,650.73,5277.0,648.8525,648.902,644.7998,644.7998,5277.0
2024-05-31 10:50:00,651.83,652.71,650.02,652.66,5087.0,645.8897,646.7617,644.0962,646.7122,5087.0
2024-05-31 10:55:00,654.34,657.41,654.34,657.24,1500.0,648.3769,651.4189,648.3769,651.2504,1500.0
2024-05-31 11:00:00,656.51,656.65,654.65,654.66,1480.0,650.5271,650.6658,648.684,648.6939,1480.0
2024-05-31 11:05:00,654.74,654.95,654.74,654.86,600.0,648.7732,648.9813,648.7732,648.8921,600.0
2024-05-31 11:10:00,656.16,656.71,655.71,655.71,700.0,650.1803,650.7253,649.7344,649.7344,700.0
2024-05-31 11:15:00,656.62,656.62,655.85,656.0,864.0,650.6361,650.6361,649.8731,650.0217,864.0
2024-05-31 11:20:00,655.66,656.63,654.66,655.77,1641.0,649.6848,650.646,648.6939,649.7938,1641.0
2024-05-31 11:25:00,655.19,655.19,653.12,653.13,900.0,649.2191,649.2191,647.168,647.1779,900.0
2024-05-31 11:30:00,653.48,654.61,653.16,654.55,2882.0,647.5247,648.6444,647.2076,648.5849,2882.0
2024-05-31 11:35:00,656.57,656.57,655.37,655.37,434.0,650.5865,650.5865,649.3975,649.3975,434.0
2024-05-31 11:40:00,654.46,655.55,654.46,655.55,200.0,648.4958,649.5758,648.4958,649.5758,200.0
2024-05-31 11:45:00,655.88,656.84,655.87,656.84,200.0,649.9028,650.8541,649.8929,650.8541,200.0
2024-05-31 11:50:00,659.27,659.27,656.34,656.35,700.0,653.2619,653.2619,650.3586,650.3685,700.0
2024-05-31 11:55:00,656.93,657.03,656.93,657.02,300.0,650.9433,651.0423,650.9433,651.0324,300.0
2024-05-31 12:00:00,656.26,656.53,655.2,655.44,1000.0,650.2794,650.5469,649.229,649.4668,1000.0
2024-05-31 12:05:00,655.17,656.14,655.17,656.14,464.0,649.1993,650.1605,649.1993,650.1605,464.0
2024-05-31 12:10:00,654.36,654.73,654.35,654.73,200.0,648.3967,648.7633,648.3868,648.7633,200.0
2024-05-31 12:15:00,653.64,654.3,653.64,654.3,300.0,647.6832,648.3372,647.6832,648.3372,300.0
2024-05-31 12:20:00,654.3,654.6,653.06,654.48,1041.0,648.3372,648.6345,647.1085,648.5156,1041.0
2024-05-31 12:25:00,654.52,654.72,654.52,654.72,300.0,648.5552,648.7534,648.5552,648.7534,300.0
2024-05-31 12:30:00,654.78,654.84,654.08,654.08,556.0,648.8128,648.8723,648.1192,648.1192,556.0
2024-05-31 12:35:00,653.58,653.58,653.57,653.58,100.0,647.6238,647.6238,647.6139,647.6238,100.0
2024-05-31 12:40:00,654.46,654.91,654.03,654.91,600.0,648.4958,648.9417,648.0697,648.9417,600.0
2024-05-31 12:45:00,654.9,655.04,654.9,655.04,200.0,648.9318,649.0705,648.9318,649.0705,200.0
2024-05-31 12:50:00,655.04,655.71,655.03,655.71,300.0,649.0705,649.7344,649.0606,649.7344,300.0
2024-05-31 12:55:00,655.86,656.71,655.86,655.89,1458.0,649.883,650.7253,649.883,649.9127,1458.0
2024-05-31 13:00:00,656.0,656.31,655.9,656.05,4116.0,650.0217,650.3289,649.9226,650.0713,4116.0
2024-05-31 13:05:00,656.06,658.21,655.89,658.21,2186.0,650.0812,652.2116,649.9127,652.2116,2186.0
2024-05-31 13:10:00,658.22,659.87,658.22,659.87,966.0,652.2215,653.8565,652.2215,653.8565,966.0
2024-05-31 13:15:00,659.0,661.25,658.99,661.25,3661.0,652.9944,655.2239,652.9845,655.2239,3661.0
2024-05-31 13:20:00,661.58,662.42,660.86,662.42,2662.0,655.5509,656.3832,654.8374,656.3832,2662.0
2024-05-31 13:25:00,662.44,662.87,661.83,661.83,1077.0,656.403,656.8291,655.7986,655.7986,1077.0
2024-05-31 13:30:00,663.12,663.12,662.09,662.12,1626.0,657.0768,657.0768,656.0562,656.086,1626.0
2024-05-31 13:35:00,662.37,662.98,661.88,661.88,4593.0,656.3337,656.9381,655.8481,655.8481,4593.0
2024-05-31 13:40:00,662.41,662.76,661.96,662.76,325.0,656.3733,656.7201,655.9274,656.7201,325.0
2024-05-31 13:45:00,662.85,663.84,662.84,663.48,4500.0,656.8093,657.7903,656.7994,657.4336,4500.0
2024-05-31 13:50:00,663.48,663.48,661.09,661.09,10361.0,657.4336,657.4336,655.0653,655.0653,10361.0
2024-05-31 13:55:00,661.36,662.42,661.36,662.42,400.0,655.3329,656.3832,655.3329,656.3832,400.0
2024-05-31 14:00:00,663.06,663.06,660.95,661.73,3070.0,657.0174,657.0174,654.9266,655.6995,3070.0
2024-05-31 14:05:00,661.82,663.61,661.72,663.14,2200.0,655.7887,657.5624,655.6896,657.0967,2200.0
2024-05-31 14:10:00,663.74,664.65,663.65,664.3,4114.0,657.6912,658.5929,657.602,658.2461,4114.0
2024-05-31 14:15:00,664.3,665.94,664.2,665.94,1275.0,658.2461,659.8711,658.147,659.8711,1275.0
2024-05-31 14:20:00,665.95,665.95,664.19,664.93,4588.0,659.8811,659.8811,658.1371,658.8703,4588.0
2024-05-31 14:25:00,664.31,664.89,663.88,663.88,1850.0,658.256,658.8307,657.8299,657.8299,1850.0
2024-05-31 14:30:00,663.32,663.51,661.73,661.73,1506.0,657.275,657.4633,655.6995,655.6995,1506.0
2024-05-31 14:35:00,662.03,664.0,662.03,663.75,1582.0,655.9968,657.9488,655.9968,657.7011,1582.0
2024-05-31 14:40:00,663.4,663.5,660.3,660.95,1400.0,657.3543,657.4534,654.2825,654.9266,1400.0
2024-05-31 14:45:00,660.76,660.93,660.13,660.13,879.0,654.7384,654.9068,654.1141,654.1141,879.0
2024-05-31 14:50:00,659.68,661.31,659.67,661.31,1012.0,653.6682,655.2833,653.6583,655.2833,1012.0
2024-05-31 14:55:00,661.11,661.74,661.11,661.17,1400.0,655.0852,655.7094,655.0852,655.1446,1400.0
2024-05-31 15:00:00,660.99,661.57,660.62,661.02,2199.0,654.9663,655.541,654.5996,654.996,2199.0
2024-05-31 15:05:00,661.0,661.0,660.18,660.22,5003.0,654.9762,654.9762,654.1636,654.2033,5003.0
2024-05-31 15:10:00,660.83,661.19,660.49,660.85,4423.0,654.8077,655.1644,654.4708,654.8275,4423.0
2024-05-31 15:15:00,660.33,660.95,660.33,660.7,1400.0,654.3123,654.9266,654.3123,654.6789,1400.0
2024-05-31 15:20:00,660.13,660.77,660.13,660.56,2400.0,654.1141,654.7483,654.1141,654.5402,2400.0
2024-05-31 15:25:00,660.69,661.59,660.3,660.51,5651.0,654.669,655.5608,654.2825,654.4906,5651.0
2024-05-31 15:30:00,659.83,660.75,659.83,660.5,1702.0,653.8168,654.7284,653.8168,654.4807,1702.0
2024-05-31 15:35:00,660.64,660.94,659.34,659.34,5496.0,654.6194,654.9167,653.3313,653.3313,5496.0
2024-05-31 15:40:00,659.22,661.74,659.11,661.74,4838.0,653.2124,655.7094,653.1034,655.7094,4838.0
2024-05-31 15:45:00,661.9,664.49,661.9,664.23,5538.0,655.868,658.4344,655.868,658.1767,5538.0
2024-05-31 15:50:00,664.23,666.0,663.05,665.76,13509.0,658.1767,659.9306,657.0075,659.6928,13509.0
2024-05-31 15:55:00,665.71,670.19,665.7,670.06,35624.0,659.6432,664.0824,659.6333,663.9536,35624.0
2024-06-03 09:30:00,675.0,675.0,669.0,669.0,7265.0,668.8486,668.8486,662.9033,662.9033,7265.0
2024-06-03 09:35:00,667.55,667.55,658.17,662.6,3053.0,661.4665,661.4665,652.172,656.5616,3053.0
2024-06-03 09:40:00,662.15,662.15,656.39,656.39,1050.0,656.1157,656.1157,650.4082,650.4082,1050.0
2024-06-03 09:45:00,659.12,659.12,655.12,657.51,2216.0,653.1133,653.1133,649.1497,651.518,2216.0
2024-06-03 09:50:00,656.12,659.55,656.12,656.47,696.0,650.1406,653.5394,650.1406,650.4874,696.0
2024-06-03 09:55:00,656.78,656.78,654.88,655.29,995.0,650.7946,650.7946,648.9119,649.3182,995.0
2024-06-03 10:00:00,656.58,657.65,654.04,655.12,1597.0,650.5964,651.6567,648.0796,649.1497,1597.0
2024-06-03 10:05:00,653.25,653.55,650.54,652.0,1363.0,647.2968,647.5941,644.6115,646.0582,1363.0
2024-06-03 10:10:00,651.96,653.34,649.19,649.19,15934.0,646.0185,647.386,643.2738,643.2738,15934.0
2024-06-03 10:15:00,649.34,651.06,648.16,648.16,2200.0,643.4224,645.1267,642.2532,642.2532,2200.0
2024-06-03 10:20:00,648.3,648.3,644.98,646.72,3217.0,642.3919,642.3919,639.1022,640.8263,3217.0
2024-06-03 10:25:00,645.5,647.0,645.26,645.74,3978.0,639.6174,641.1037,639.3796,639.8552,3978.0
2024-06-03 10:30:00,645.5,645.72,640.01,640.14,9672.0,639.6174,639.8354,634.1775,634.3063,9672.0
2024-06-03 10:35:00,640.27,640.27,638.0,638.58,3880.0,634.4351,634.4351,632.1858,632.7605,3880.0
2024-06-03 10:40:00,639.63,642.89,639.62,641.68,4156.0,633.8009,637.0312,633.791,635.8322,4156.0
2024-06-03 10:45:00,643.63,644.27,641.75,642.21,5906.0,637.7645,638.3986,635.9016,636.3574,5906.0
2024-06-03 10:50:00,641.0,641.94,640.03,641.94,942.0,635.1584,636.0899,634.1973,636.0899,942.0
2024-06-03 10:55:00,641.93,643.53,641.93,643.19,1890.0,636.08,637.6654,636.08,637.3285,1890.0
2024-06-03 11:00:00,642.1,642.1,636.0,636.57,2452.0,636.2484,636.2484,630.204,630.7688,2452.0
2024-06-03 11:05:00,636.54,639.46,635.0,639.03,2665.0,630.7391,633.6325,629.2131,633.2064,2665.0
2024-06-03 11:10:00,639.0,640.11,637.54,640.11,1122.0,633.1767,634.2765,631.73,634.2765,1122.0
2024-06-03 11:15:00,638.98,639.29,637.25,637.78,500.0,633.1568,633.464,631.4426,631.9678,500.0
2024-06-03 11:20:00,637.99,638.52,636.99,637.82,700.0,632.1759,632.701,631.185,632.0074,700.0
2024-06-03 11:25:00,637.32,638.22,636.46,636.46,500.0,631.512,632.4038,630.6598,630.6598,500.0
2024-06-03 11:30:00,636.05,637.44,635.95,637.44,2475.0,630.2535,631.6309,630.1545,631.6309,2475.0
2024-06-03 11:35:00,636.63,638.89,633.41,635.28,3805.0,630.8283,633.0677,627.6376,629.4906,3805.0
2024-06-03 11:40:00,634.35,635.65,634.34,634.35,1234.0,628.569,629.8572,628.5591,628.569,1234.0
2024-06-03 11:45:00,635.64,636.36,635.2,636.35,1409.0,629.8473,630.5607,629.4113,630.5508,1409.0
2024-06-03 11:50:00,636.0,637.69,636.0,637.68,2855.0,630.204,631.8786,630.204,631.8687,2855.0
2024-06-03 11:55:00,636.01,636.95,636.0,636.52,400.0,630.2139,631.1453,630.204,630.7193,400.0
2024-06-03 12:00:00,636.66,636.66,635.34,635.73,350.0,630.858,630.858,629.55,629.9365,350.0
2024-06-03 12:05:00,635.75,635.76,632.82,632.82,3173.0,629.9563,629.9662,627.053,627.053,3173.0
2024-06-03 12:10:00,633.25,634.43,630.01,632.1,4231.0,627.4791,628.6483,624.2686,626.3395,4231.0
2024-06-03 12:15:00,632.12,633.16,632.11,632.25,1800.0,626.3594,627.3899,626.3494,626.4882,1800.0
2024-06-03 12:20:00,630.05,631.44,630.05,631.0,4405.0,624.3082,625.6856,624.3082,625.2496,4405.0
2024-06-03 12:25:00,632.14,633.42,632.03,633.36,850.0,626.3792,627.6475,626.2702,627.5881,850.0
2024-06-03 12:30:00,632.5,633.96,632.5,632.64,1505.0,626.7359,628.1826,626.7359,626.8746,1505.0
2024-06-03 12:35:00,632.84,636.99,632.45,636.99,600.0,627.0728,631.185,626.6863,631.185,600.0
2024-06-03 12:40:00,637.07,637.07,632.58,633.05,2446.0,631.2642,631.2642,626.8152,627.2809,2446.0
2024-06-03 12:45:00,631.62,632.28,631.62,632.07,933.0,625.8639,626.5179,625.8639,626.3098,933.0
2024-06-03 12:50:00,631.25,631.35,628.68,628.69,8644.0,625.4973,625.5964,622.9507,622.9606,8644.0
2024-06-03 12:55:00,630.0,631.14,629.81,629.81,2785.0,624.2587,625.3883,624.0704,624.0704,2785.0
2024-06-03 13:00:00,629.85,630.04,629.0,629.52,1850.0,624.11,624.2983,623.2678,623.783,1850.0
2024-06-03 13:05:00,630.03,630.03,629.56,629.56,200.0,624.2884,624.2884,623.8227,623.8227,200.0
2024-06-03 13:10:00,628.9,628.9,625.44,628.17,4300.0,623.1687,623.1687,619.7402,622.4454,4300.0
2024-06-03 13:15:00,628.9,630.8,627.75,628.73,2234.0,623.1687,625.0514,622.0292,623.0002,2234.0
2024-06-03 13:20:00,629.89,630.73,629.8,630.64,1411.0,624.1497,624.982,624.0605,624.8928,1411.0
2024-06-03 13:25:00,630.18,632.34,630.18,632.07,755.0,624.437,626.5773,624.437,626.3098,755.0
2024-06-03 13:30:00,632.07,633.0,631.98,632.67,2822.0,626.3098,627.2313,626.2206,626.9043,2822.0
2024-06-03 13:35:00,632.58,633.03,632.58,632.68,1027.0,626.8152,627.2611,626.8152,626.9143,1027.0
2024-06-03 13:40:00,632.95,634.24,632.88,634.23,2628.0,627.1818,628.46,627.1124,628.4501,2628.0
2024-06-03 13:45:00,634.08,635.21,633.56,634.05,1810.0,628.3015,629.4212,627.7862,628.2718,1810.0
2024-06-03 13:50:00,635.19,636.35,635.19,636.35,2962.0,629.4014,630.5508,629.4014,630.5508,2962.0
2024-06-03 13:55:00,635.9,636.0,635.06,635.23,1675.0,630.1049,630.204,629.2726,629.441,1675.0
2024-06-03 14:00:00,636.33,636.33,634.5,635.07,715.0,630.531,630.531,628.7177,629.2825,715.0
2024-06-03 14:05:00,635.32,635.33,634.64,635.04,660.0,629.5302,629.5401,628.8564,629.2527,660.0
2024-06-03 14:10:00,634.98,635.49,634.0,634.43,1224.0,629.1933,629.6986,628.2222,628.6483,1224.0
2024-06-03 14:15:00,634.26,635.25,634.26,634.84,850.0,628.4799,629.4608,628.4799,629.0546,850.0
2024-06-03 14:20:00,635.33,635.95,635.33,635.92,800.0,629.5401,630.1545,629.5401,630.1247,800.0
2024-06-03 14:25:00,636.71,637.35,636.03,636.89,3902.0,630.9075,631.5417,630.2337,631.0859,3902.0
2024-06-03 14:30:00,637.47,638.73,637.47,638.73,1155.0,631.6606,632.9091,631.6606,632.9091,1155.0
2024-06-03 14:35:00,639.38,639.59,638.33,638.4,2235.0,633.5532,633.7613,632.5128,632.5821,2235.0
2024-06-03 14:40:00,638.68,640.33,638.67,639.16,500.0,632.8596,634.4945,632.8497,633.3352,500.0
2024-06-03 14:45:00,638.11,638.64,638.11,638.64,500.0,632.2948,632.8199,632.2948,632.8199,500.0
2024-06-03 14:50:00,637.91,638.1,636.49,636.53,1539.0,632.0966,632.2849,630.6895,630.7292,1539.0
2024-06-03 14:55:00,637.23,637.82,636.71,637.82,1000.0,631.4228,632.0074,630.9075,632.0074,1000.0
2024-06-03 15:00:00,637.84,638.73,637.84,638.54,1300.0,632.0272,632.9091,632.0272,632.7208,1300.0
2024-06-03 15:05:00,638.11,638.12,637.87,637.87,708.0,632.2948,632.3047,632.057,632.057,708.0
2024-06-03 15:10:00,638.52,639.06,638.13,638.72,1973.0,632.701,633.2361,632.3146,632.8992,1973.0
2024-06-03 15:15:00,639.08,639.08,638.16,638.23,2625.0,633.2559,633.2559,632.3443,632.4137,2625.0
2024-06-03 15:20:00,638.19,639.5,637.71,638.14,2222.0,632.374,633.6721,631.8984,632.3245,2222.0
2024-06-03 15:25:00,638.38,639.47,638.21,639.02,2207.0,632.5623,633.6424,632.3939,633.1965,2207.0
2024-06-03 15:30:00,639.23,639.39,638.47,639.38,1110.0,633.4046,633.5631,632.6515,633.5532,1110.0
2024-06-03 15:35:00,639.14,639.64,638.14,638.14,4705.0,633.3154,633.8108,632.3245,632.3245,4705.0
2024-06-03 15:40:00,638.74,638.74,636.94,636.94,5815.0,632.919,632.919,631.1354,631.1354,5815.0
2024-06-03 15:45:00,637.0,637.84,636.69,637.3,3900.0,631.1949,632.0272,630.8877,631.4921,3900.0
2024-06-03 15:50:00,637.27,638.5,636.73,638.5,4394.0,631.4624,632.6812,630.9273,632.6812,4394.0
2024-06-03 15:55:00,638.36,638.45,637.17,637.5,14360.0,632.5425,632.6317,631.3633,631.6903,14360.0
2024-06-04 09:30:00,630.8,633.97,630.54,632.29,7772.0,625.0514,628.1925,624.7938,626.5278,7772.0
2024-06-04 09:35:00,632.69,633.97,631.37,632.31,4241.0,626.9242,628.1925,625.6162,626.5476,4241.0
2024-06-04 09:40:00,632.05,634.12,631.0,633.5,6455.0,626.29,628.3411,625.2496,627.7268,6455.0
2024-06-04 09:45:00,633.37,635.97,633.36,635.42,13798.0,627.598,630.1743,627.5881,629.6293,13798.0
2024-06-04 09:50:00,635.22,635.74,633.5,633.5,1606.0,629.4311,629.9464,627.7268,627.7268,1606.0
2024-06-04 09:55:00,633.03,633.03,630.48,631.25,2521.0,627.2611,627.2611,624.7343,625.4973,2521.0
2024-06-04 10:00:00,634.29,635.79,632.76,632.76,2290.0,628.5096,629.9959,626.9935,626.9935,2290.0
2024-06-04 10:05:00,631.53,631.53,628.85,629.33,2452.0,625.7747,625.7747,623.1192,623.5948,2452.0
2024-06-04 10:10:00,628.34,629.43,627.82,628.36,3070.0,622.6138,623.6939,622.0985,622.6336,3070.0
2024-06-04 10:15:00,628.74,629.32,627.85,628.89,3474.0,623.0102,623.5849,622.1283,623.1588,3474.0
2024-06-04 10:20:00,628.36,628.36,623.87,624.84,5658.0,622.6336,622.6336,618.1845,619.1457,5658.0
2024-06-04 10:25:00,624.8,625.32,624.07,624.31,4321.0,619.1061,619.6213,618.3827,618.6205,4321.0
2024-06-04 10:30:00,625.14,628.51,625.14,627.92,9197.0,619.443,622.7823,619.443,622.1976,9197.0
2024-06-04 10:35:00,627.54,629.29,627.48,629.29,5739.0,621.8211,623.5551,621.7616,623.5551,5739.0
2024-06-04 10:40:00,629.23,630.08,629.23,630.08,1127.0,623.4957,624.3379,623.4957,624.3379,1127.0
2024-06-04 10:45:00,630.07,630.07,628.84,628.91,3500.0,624.328,624.328,623.1092,623.1786,3500.0
2024-06-04 10:50:00,629.43,629.57,628.39,628.68,1719.0,623.6939,623.8326,622.6633,622.9507,1719.0
2024-06-04 10:55:00,628.77,628.78,623.75,623.75,6875.0,623.0399,623.0498,618.0656,618.0656,6875.0
2024-06-04 11:00:00,623.41,624.3,622.94,622.94,5742.0,617.7287,618.6106,617.263,617.263,5742.0
2024-06-04 11:05:00,623.08,623.08,621.91,622.96,6583.0,617.4017,617.4017,616.2424,617.2828,6583.0
2024-06-04 11:10:00,623.08,625.95,622.77,624.38,10701.0,617.4017,620.2456,617.0946,618.6899,10701.0
2024-06-04 11:15:00,623.63,624.92,623.63,624.92,5866.0,617.9467,619.225,617.9467,619.225,5866.0
2024-06-04 11:20:00,625.99,625.99,623.64,624.09,2503.0,620.2852,620.2852,617.9566,618.4025,2503.0
2024-06-04 11:25:00,623.95,623.95,622.22,622.29,3303.0,618.2638,618.2638,616.5496,616.6189,3303.0
2024-06-04 11:30:00,622.92,622.96,621.25,621.25,3642.0,617.2432,617.2828,615.5884,615.5884,3642.0
2024-06-04 11:35:00,621.49,623.18,620.17,623.16,7000.0,615.8262,617.5008,614.5183,617.481,7000.0
2024-06-04 11:40:00,623.6,623.6,622.26,622.26,1950.0,617.917,617.917,616.5892,616.5892,1950.0
2024-06-04 11:45:00,622.25,622.25,621.29,621.77,1600.0,616.5793,616.5793,615.628,616.1037,1600.0
2024-06-04 11:50:00,621.87,623.13,621.86,623.01,1348.0,616.2028,617.4513,616.1929,617.3324,1348.0
2024-06-04 11:55:00,623.05,623.68,622.51,623.22,2300.0,617.372,617.9963,616.8369,617.5405,2300.0
2024-06-04 12:00:00,623.08,623.93,622.66,623.85,5477.0,617.4017,618.244,616.9856,618.1647,5477.0
2024-06-04 12:05:00,623.23,623.49,622.79,623.49,1800.0,617.5504,617.808,617.1144,617.808,1800.0
2024-06-04 12:10:00,622.63,623.71,622.63,623.11,1025.0,616.9558,618.026,616.9558,617.4315,1025.0
2024-06-04 12:15:00,622.64,622.69,621.81,622.44,2567.0,616.9657,617.0153,616.1433,616.7676,2567.0
2024-06-04 12:20:00,622.73,623.13,622.31,623.13,800.0,617.0549,617.4513,616.6388,617.4513,800.0
2024-06-04 12:25:00,623.13,623.15,622.43,623.0,800.0,617.4513,617.4711,616.7577,617.3225,800.0
2024-06-04 12:30:00,622.0,622.48,621.33,621.54,3650.0,616.3316,616.8072,615.6677,615.8758,3650.0
2024-06-04 12:35:00,621.39,621.4,620.2,620.51,2188.0,615.7271,615.737,614.548,614.8552,2188.0
2024-06-04 12:40:00,620.42,621.5,620.36,621.01,800.0,614.766,615.8361,614.7065,615.3506,800.0
2024-06-04 12:45:00,620.06,621.1,620.06,620.76,1200.0,614.4093,615.4398,614.4093,615.1029,1200.0
2024-06-04 12:50:00,620.54,620.54,617.61,619.76,2436.0,614.8849,614.8849,611.9816,614.112,2436.0
2024-06-04 12:55:00,619.81,622.5,619.55,621.96,7949.0,614.1615,616.827,613.9039,616.2919,7949.0
2024-06-04 13:00:00,622.13,622.38,621.73,622.27,2258.0,616.4604,616.7081,616.064,616.5991,2258.0
2024-06-04 13:05:00,621.62,622.0,620.67,620.97,4375.0,615.955,616.3316,615.0137,615.311,4375.0
2024-06-04 13:10:00,620.99,623.29,620.99,622.56,1026.0,615.3308,617.6098,615.3308,616.8865,1026.0
2024-06-04 13:15:00,622.29,622.29,622.0,622.0,314.0,616.6189,616.6189,616.3316,616.3316,314.0
2024-06-04 13:20:00,622.11,622.88,621.48,621.75,710.0,616.4406,617.2036,615.8163,616.0839,710.0
2024-06-04 13:25:00,621.19,624.0,621.19,624.0,1600.0,615.529,618.3134,615.529,618.3134,1600.0
2024-06-04 13:30:00,624.75,625.36,623.7,624.36,9702.0,619.0565,619.661,618.0161,618.6701,9702.0
2024-06-04 13:35:00,624.34,624.82,624.32,624.42,634.0,618.6503,619.1259,618.6304,618.7295,634.0
2024-06-04 13:40:00,624.8,626.0,624.45,625.03,1824.0,619.1061,620.2951,618.7593,619.334,1824.0
2024-06-04 13:45:00,624.58,625.32,624.57,625.32,1202.0,618.8881,619.6213,618.8782,619.6213,1202.0
2024-06-04 13:50:00,625.47,625.81,624.95,625.74,607.0,619.77,620.1069,619.2547,620.0375,607.0
2024-06-04 13:55:00,625.75,628.03,625.74,627.34,6473.0,620.0474,622.3066,620.0375,621.6229,6473.0
2024-06-04 14:00:00,627.88,630.32,627.88,629.72,3321.0,622.158,624.5758,622.158,623.9812,3321.0
2024-06-04 14:05:00,629.72,630.85,629.23,629.7,3237.0,623.9812,625.1009,623.4957,623.9614,3237.0
2024-06-04 14:10:00,629.59,629.6,628.52,629.6,1600.0,623.8524,623.8623,622.7922,623.8623,1600.0
2024-06-04 14:15:00,630.34,632.35,630.27,631.2,3419.0,624.5956,626.5873,624.5262,625.4477,3419.0
2024-06-04 14:20:00,631.49,632.91,631.49,632.76,2600.0,625.7351,627.1422,625.7351,626.9935,2600.0
2024-06-04 14:25:00,632.42,632.63,631.55,632.42,4417.0,626.6566,626.8647,625.7945,626.6566,4417.0
2024-06-04 14:30:00,631.27,632.37,630.67,631.01,4102.0,625.5171,626.6071,624.9226,625.2595,4102.0
2024-06-04 14:35:00,630.97,631.94,630.95,631.47,2354.0,625.2198,626.181,625.2,625.7153,2354.0
2024-06-04 14:40:00,631.51,632.72,631.51,632.18,1406.0,625.7549,626.9539,625.7549,626.4188,1406.0
2024-06-04 14:45:00,632.17,632.54,631.87,632.32,2079.0,626.4089,626.7755,626.1116,626.5575,2079.0
2024-06-04 14:50:00,632.68,632.69,631.46,631.59,1764.0,626.9143,626.9242,625.7054,625.8342,1764.0
2024-06-04 14:55:00,630.26,630.27,629.26,629.26,625.0,624.5163,624.5262,623.5254,623.5254,625.0
2024-06-04 15:00:00,629.61,629.61,626.49,626.63,2385.0,623.8722,623.8722,620.7807,620.9194,2385.0
2024-06-04 15:05:00,626.45,627.44,626.08,626.8,2308.0,620.741,621.722,620.3744,621.0878,2308.0
2024-06-04 15:10:00,627.51,629.44,627.46,628.99,1920.0,621.7914,623.7038,621.7418,623.2579,1920.0
2024-06-04 15:15:00,628.68,629.38,628.68,628.74,1200.0,622.9507,623.6443,622.9507,623.0102,1200.0
2024-06-04 15:20:00,629.06,629.9,628.46,629.69,1800.0,623.3272,624.1596,622.7327,623.9515,1800.0
2024-06-04 15:25:00,629.41,629.75,628.74,629.65,1778.0,623.6741,624.011,623.0102,623.9119,1778.0
2024-06-04 15:30:00,629.0,630.2,628.53,629.14,7882.0,623.2678,624.4569,622.8021,623.4065,7882.0
2024-06-04 15:35:00,629.12,629.12,627.43,628.57,3546.0,623.3867,623.3867,621.7121,622.8417,3546.0
2024-06-04 15:40:00,628.68,629.53,628.24,629.3,3302.0,622.9507,623.793,622.5147,623.5651,3302.0
2024-06-04 15:45:00,629.31,630.33,628.06,630.31,5957.0,623.575,624.5857,622.3364,624.5658,5957.0
2024-06-04 15:50:00,630.61,631.41,629.94,630.24,3900.0,624.8631,625.6558,624.1992,624.4965,3900.0
2024-06-04 15:55:00,630.09,631.72,629.69,631.07,22224.0,624.3479,625.963,623.9515,625.3189,22224.0
2024-06-05 09:30:00,634.36,638.4,632.11,634.29,5697.0,628.5789,632.5821,626.3494,628.5096,5697.0
2024-06-05 09:35:00,635.97,636.19,635.06,636.19,750.0,630.1743,630.3923,629.2726,630.3923,750.0
2024-06-05 09:40:00,635.07,635.93,633.49,633.49,581.0,629.2825,630.1346,627.7169,627.7169,581.0
2024-06-05 09:45:00,631.73,633.0,631.73,633.0,838.0,625.9729,627.2313,625.9729,627.2313,838.0
2024-06-05 09:50:00,633.0,633.49,632.61,632.98,841.0,627.2313,627.7169,626.8449,627.2115,841.0
2024-06-05 09:55:00,632.95,632.97,630.0,630.0,4425.0,627.1818,627.2016,624.2587,624.2587,4425.0
2024-06-05 10:00:00,629.67,632.55,625.06,632.55,4700.0,623.9317,626.7854,619.3637,626.7854,4700.0
2024-06-05 10:05:00,631.98,632.52,630.57,631.11,2106.0,626.2206,626.7557,624.8235,625.3586,2106.0
2024-06-05 10:10:00,630.58,630.78,630.48,630.78,700.0,624.8334,625.0316,624.7343,625.0316,700.0
2024-06-05 10:15:00,629.94,632.63,629.84,632.45,5944.0,624.1992,626.8647,624.1001,626.6863,5944.0
2024-06-05 10:20:00,633.08,636.21,632.07,636.21,1360.0,627.3106,630.4121,626.3098,630.4121,1360.0
2024-06-05 10:25:00,636.59,637.89,636.25,636.25,1107.0,630.7886,632.0768,630.4517,630.4517,1107.0
2024-06-05 10:30:00,638.44,638.6,638.43,638.6,650.0,632.6218,632.7803,632.6118,632.7803,650.0
2024-06-05 10:35:00,640.0,640.0,637.93,637.93,1426.0,634.1675,634.1675,632.1164,632.1164,1426.0
2024-06-05 10:40:00,638.23,638.33,637.01,638.28,2780.0,632.4137,632.5128,631.2048,632.4632,2780.0
2024-06-05 10:45:00,636.71,636.98,636.71,636.98,203.0,630.9075,631.1751,630.9075,631.1751,203.0
2024-06-05 10:50:00,637.03,638.21,637.03,637.63,309.0,631.2246,632.3939,631.2246,631.8191,309.0
2024-06-05 10:55:00,638.35,638.35,636.95,636.95,422.0,632.5326,632.5326,631.1453,631.1453,422.0
2024-06-05 11:00:00,638.5,639.89,638.5,639.3,1452.0,632.6812,634.0585,632.6812,633.4739,1452.0
2024-06-05 11:05:00,639.24,639.24,639.24,639.24,100.0,633.4145,633.4145,633.4145,633.4145,100.0
2024-06-05 11:10:00,638.76,639.23,638.4,638.99,1817.0,632.9388,633.4046,632.5821,633.1667,1817.0
2024-06-05 11:15:00,639.9,639.94,638.76,638.76,600.0,634.0685,634.1081,632.9388,632.9388,600.0
2024-06-05 11:20:00,638.37,639.23,637.7,637.88,548.0,632.5524,633.4046,631.8885,632.0669,548.0
2024-06-05 11:25:00,638.05,638.59,637.93,638.46,500.0,632.2353,632.7704,632.1164,632.6416,500.0
2024-06-05 11:30:00,639.07,639.07,638.01,638.84,400.0,633.246,633.246,632.1957,633.0181,400.0
2024-06-05 11:35:00,639.0,639.0,637.78,637.78,1103.0,633.1767,633.1767,631.9678,631.9678,1103.0
2024-06-05 11:40:00,638.39,638.99,638.3,638.5,999.0,632.5722,633.1667,632.483,632.6812,999.0
2024-06-05 11:45:00,637.97,637.97,637.97,637.97,100.0,632.156,632.156,632.156,632.156,100.0
2024-06-05 11:50:00,637.99,638.0,637.05,637.05,1400.0,632.1759,632.1858,631.2444,631.2444,1400.0
2024-06-05 11:55:00,637.09,637.27,637.08,637.26,912.0,631.2841,631.4624,631.2742,631.4525,912.0
2024-06-05 12:00:00,637.26,637.26,637.26,637.26,0.0,631.4525,631.4525,631.4525,631.4525,0.0
2024-06-05 12:05:00,636.88,637.02,636.46,636.46,3800.0,631.076,631.2147,630.6598,630.6598,3800.0
2024-06-05 12:10:00,637.0,638.94,637.0,638.91,7444.0,631.1949,633.1172,631.1949,633.0875,7444.0
2024-06-05 12:15:00,638.91,638.91,638.91,638.91,0.0,633.0875,633.0875,633.0875,633.0875,0.0
2024-06-05 12:20:00,640.13,640.13,639.37,639.37,581.0,634.2964,634.2964,633.5433,633.5433,581.0
2024-06-05 12:25:00,639.63,641.24,639.62,641.24,2278.0,633.8009,635.3962,633.791,635.3962,2278.0
2024-06-05 12:30:00,641.57,642.12,641.25,642.06,1786.0,635.7232,636.2682,635.4062,636.2088,1786.0
2024-06-05 12:35:00,641.98,642.9,641.89,642.9,1771.0,636.1295,637.0411,636.0403,637.0411,1771.0
2024-06-05 12:40:00,643.17,643.49,642.76,642.76,1375.0,637.3087,637.6257,636.9024,636.9024,1375.0
2024-06-05 12:45:00,641.85,642.08,641.24,642.07,3525.0,636.0007,636.2286,635.3962,636.2187,3525.0
2024-06-05 12:50:00,641.48,641.48,640.99,641.0,1348.0,635.6341,635.6341,635.1485,635.1584,1348.0
2024-06-05 12:55:00,640.68,640.68,640.0,640.28,804.0,634.8413,634.8413,634.1675,634.445,804.0
2024-06-05 13:00:00,639.36,640.25,639.36,640.25,600.0,633.5334,634.4153,633.5334,634.4153,600.0
2024-06-05 13:05:00,640.32,640.32,640.31,640.32,100.0,634.4846,634.4846,634.4747,634.4846,100.0
2024-06-05 13:10:00,640.96,641.0,640.83,640.83,720.0,635.1188,635.1584,634.99,634.99,720.0
2024-06-05 13:15:00,640.47,640.61,640.45,640.45,315.0,634.6333,634.772,634.6134,634.6134,315.0
2024-06-05 13:20:00,640.0,640.0,638.42,638.42,300.0,634.1675,634.1675,632.6019,632.6019,300.0
2024-06-05 13:25:00,639.22,639.87,639.21,639.87,319.0,633.3946,634.0387,633.3847,634.0387,319.0
2024-06-05 13:30:00,639.78,639.78,639.78,639.78,347.0,633.9495,633.9495,633.9495,633.9495,347.0
2024-06-05 13:35:00,639.51,639.61,639.51,639.61,200.0,633.682,633.7811,633.682,633.7811,200.0
2024-06-05 13:40:00,640.45,640.45,639.33,639.33,200.0,634.6134,634.6134,633.5036,633.5036,200.0
2024-06-05 13:45:00,639.48,639.48,639.47,639.48,208.0,633.6523,633.6523,633.6424,633.6523,208.0
2024-06-05 13:50:00,639.48,639.48,639.48,639.48,0.0,633.6523,633.6523,633.6523,633.6523,0.0
2024-06-05 13:55:00,639.68,640.28,639.68,640.28,549.0,633.8505,634.445,633.8505,634.445,549.0
2024-06-05 14:00:00,640.16,640.39,639.01,639.68,1385.0,634.3261,634.554,633.1866,633.8505,1385.0
2024-06-05 14:05:00,639.68,639.68,639.68,639.68,0.0,633.8505,633.8505,633.8505,633.8505,0.0
2024-06-05 14:10:00,639.64,639.64,639.33,639.5,1702.0,633.8108,633.8108,633.5036,633.6721,1702.0
2024-06-05 14:15:00,639.86,639.87,639.49,639.49,344.0,634.0288,634.0387,633.6622,633.6622,344.0
2024-06-05 14:20:00,639.47,639.99,639.44,639.94,706.0,633.6424,634.1576,633.6126,634.1081,706.0
2024-06-05 14:25:00,640.03,640.1,639.79,639.91,706.0,634.1973,634.2666,633.9595,634.0784,706.0
2024-06-05 14:30:00,641.04,641.05,640.43,640.43,500.0,635.1981,635.208,634.5936,634.5936,500.0
2024-06-05 14:35:00,640.49,640.49,640.49,640.49,243.0,634.6531,634.6531,634.6531,634.6531,243.0
2024-06-05 14:40:00,641.26,641.62,640.61,641.62,1716.0,635.4161,635.7728,634.772,635.7728,1716.0
2024-06-05 14:45:00,641.05,641.05,640.02,640.02,1587.0,635.208,635.208,634.1874,634.1874,1587.0
2024-06-05 14:50:00,640.86,640.87,640.41,640.41,900.0,635.0197,635.0296,634.5738,634.5738,900.0
2024-06-05 14:55:00,640.36,641.48,640.35,641.47,355.0,634.5243,635.6341,634.5144,635.6241,355.0
2024-06-05 15:00:00,640.67,641.85,640.49,640.49,1200.0,634.8314,636.0007,634.6531,634.6531,1200.0
2024-06-05 15:05:00,640.38,640.66,640.09,640.2,2000.0,634.5441,634.8215,634.2567,634.3657,2000.0
2024-06-05 15:10:00,640.66,640.67,639.88,640.46,1504.0,634.8215,634.8314,634.0486,634.6233,1504.0
2024-06-05 15:15:00,640.98,641.24,640.98,641.14,3398.0,635.1386,635.3962,635.1386,635.2972,3398.0
2024-06-05 15:20:00,640.86,640.86,640.21,640.81,1250.0,635.0197,635.0197,634.3756,634.9702,1250.0
2024-06-05 15:25:00,640.62,640.62,640.07,640.46,1031.0,634.7819,634.7819,634.2369,634.6233,1031.0
2024-06-05 15:30:00,640.14,640.14,639.47,639.55,2991.0,634.3063,634.3063,633.6424,633.7216,2991.0
2024-06-05 15:35:00,640.13,640.36,639.48,639.95,2119.0,634.2964,634.5243,633.6523,634.118,2119.0
2024-06-05 15:40:00,640.0,640.31,639.99,640.18,1374.0,634.1675,634.4747,634.1576,634.3459,1374.0
2024-06-05 15:45:00,639.75,640.2,639.71,640.2,600.0,633.9198,634.3657,633.8802,634.3657,600.0
2024-06-05 15:50:00,640.18,642.13,640.18,641.39,2886.0,634.3459,636.2781,634.3459,635.5449,2886.0
2024-06-05 15:55:00,641.21,641.92,640.65,640.66,12972.0,635.3665,636.07,634.8116,634.8215,12972.0
2024-06-06 09:30:00,638.79,644.62,638.79,644.62,4453.0,632.9686,638.7454,632.9686,638.7454,4453.0
2024-06-06 09:35:00,639.16,641.5,637.01,637.52,2316.0,633.3352,635.6539,631.2048,631.7101,2316.0
2024-06-06 09:40:00,637.88,637.88,635.99,636.0,2002.0,632.0669,632.0669,630.1941,630.204,2002.0
2024-06-06 09:45:00,636.58,637.2,635.7,637.13,2810.0,630.7787,631.3931,629.9067,631.3237,2810.0
2024-06-06 09:50:00,636.89,637.19,635.64,637.0,3434.0,631.0859,631.3831,629.8473,631.1949,3434.0
2024-06-06 09:55:00,637.6,637.6,635.04,635.27,1480.0,631.7894,631.7894,629.2527,629.4806,1480.0
2024-06-06 10:00:00,634.64,635.41,633.23,633.23,2627.0,628.8564,629.6194,627.4592,627.4592,2627.0
2024-06-06 10:05:00,633.64,636.55,633.23,636.55,4800.0,627.8655,630.749,627.4592,630.749,4800.0
2024-06-06 10:10:00,636.01,636.53,635.26,635.26,1191.0,630.2139,630.7292,629.4707,629.4707,1191.0
2024-06-06 10:15:00,634.85,634.85,631.89,634.74,3994.0,629.0645,629.0645,626.1314,628.9555,3994.0
2024-06-06 10:20:00,633.45,635.99,633.41,635.99,846.0,627.6772,630.1941,627.6376,630.1941,846.0
2024-06-06 10:25:00,634.72,634.72,633.76,633.76,908.0,628.9357,628.9357,627.9844,627.9844,908.0
2024-06-06 10:30:00,634.07,635.15,633.39,633.39,4259.0,628.2916,629.3617,627.6178,627.6178,4259.0
2024-06-06 10:35:00,634.71,634.71,633.56,633.65,1374.0,628.9258,628.9258,627.7862,627.8754,1374.0
2024-06-06 10:40:00,633.48,636.79,633.48,636.79,8085.0,627.707,630.9868,627.707,630.9868,8085.0
2024-06-06 10:45:00,637.06,637.49,636.24,636.3,2425.0,631.2543,631.6804,630.4418,630.5013,2425.0
2024-06-06 10:50:00,635.17,635.8,634.26,634.87,1243.0,629.3816,630.0058,628.4799,629.0843,1243.0
2024-06-06 10:55:00,636.03,636.5,635.03,635.11,867.0,630.2337,630.6994,629.2428,629.3221,867.0
2024-06-06 11:00:00,635.11,635.11,635.11,635.11,0.0,629.3221,629.3221,629.3221,629.3221,0.0
2024-06-06 11:05:00,634.15,635.68,634.15,635.68,800.0,628.3709,629.8869,628.3709,629.8869,800.0
2024-06-06 11:10:00,634.15,634.84,634.15,634.59,312.0,628.3709,629.0546,628.3709,628.8068,312.0
2024-06-06 11:15:00,635.35,636.1,634.97,635.24,653.0,629.5599,630.3031,629.1834,629.4509,653.0
2024-06-06 11:20:00,635.24,636.13,635.23,635.43,300.0,629.4509,630.3328,629.441,629.6392,300.0
2024-06-06 11:25:00,635.42,635.59,635.21,635.59,300.0,629.6293,629.7977,629.4212,629.7977,300.0
2024-06-06 11:30:00,636.0,636.0,634.77,634.77,1299.0,630.204,630.204,628.9852,628.9852,1299.0
2024-06-06 11:35:00,635.0,635.0,634.55,634.56,600.0,629.2131,629.2131,628.7672,628.7771,600.0
2024-06-06 11:40:00,635.35,638.04,635.35,636.56,4096.0,629.5599,632.2254,629.5599,630.7589,4096.0
2024-06-06 11:45:00,636.54,636.54,636.53,636.54,100.0,630.7391,630.7391,630.7292,630.7391,100.0
2024-06-06 11:50:00,637.01,637.01,637.01,637.01,100.0,631.2048,631.2048,631.2048,631.2048,100.0
2024-06-06 11:55:00,637.19,637.42,636.22,636.59,1300.0,631.3831,631.6111,630.422,630.7886,1300.0
2024-06-06 12:00:00,635.5,635.5,634.28,634.73,949.0,629.7086,629.7086,628.4997,628.9456,949.0
2024-06-06 12:05:00,634.98,634.98,634.98,634.98,100.0,629.1933,629.1933,629.1933,629.1933,100.0
2024-06-06 12:10:00,634.94,635.13,634.93,635.05,413.0,629.1537,629.3419,629.1437,629.2627,413.0
2024-06-06 12:15:00,634.3,634.56,634.1,634.56,800.0,628.5195,628.7771,628.3213,628.7771,800.0
2024-06-06 12:20:00,634.44,634.8,634.38,634.38,804.0,628.6582,629.0149,628.5988,628.5988,804.0
2024-06-06 12:25:00,635.81,635.81,635.81,635.81,100.0,630.0157,630.0157,630.0157,630.0157,100.0
2024-06-06 12:30:00,634.35,634.35,634.2,634.2,638.0,628.569,628.569,628.4204,628.4204,638.0
2024-06-06 12:35:00,633.4,633.4,632.23,633.28,2860.0,627.6277,627.6277,626.4684,627.5088,2860.0
2024-06-06 12:40:00,632.34,633.0,632.33,633.0,1720.0,626.5773,627.2313,626.5674,627.2313,1720.0
2024-06-06 12:45:00,633.97,633.97,633.96,633.97,100.0,628.1925,628.1925,628.1826,628.1925,100.0
2024-06-06 12:50:00,633.35,634.51,632.45,632.45,2434.0,627.5781,628.7276,626.6863,626.6863,2434.0
2024-06-06 12:55:00,632.0,632.15,631.5,632.14,2115.0,626.2404,626.3891,625.745,626.3792,2115.0
2024-06-06 13:00:00,632.28,632.28,631.84,631.84,329.0,626.5179,626.5179,626.0819,626.0819,329.0
2024-06-06 13:05:00,630.79,630.87,629.24,629.24,3692.0,625.0415,625.1207,623.5056,623.5056,3692.0
2024-06-06 13:10:00,630.0,630.0,629.5,629.5,1241.0,624.2587,624.2587,623.7632,623.7632,1241.0
2024-06-06 13:15:00,629.03,629.03,628.42,628.59,2083.0,623.2975,623.2975,622.6931,622.8615,2083.0
2024-06-06 13:20:00,629.37,629.99,628.78,628.83,1132.0,623.6344,624.2488,623.0498,623.0993,1132.0
2024-06-06 13:25:00,628.49,629.34,627.51,627.71,1200.0,622.7624,623.6047,621.7914,621.9895,1200.0
2024-06-06 13:30:00,627.86,628.48,627.59,627.85,2428.0,622.1382,622.7525,621.8706,622.1283,2428.0
2024-06-06 13:35:00,628.21,630.92,628.21,629.78,3295.0,622.485,625.1703,622.485,624.0407,3295.0
2024-06-06 13:40:00,628.82,629.12,628.82,629.12,300.0,623.0894,623.3867,623.0894,623.3867,300.0
2024-06-06 13:45:00,628.81,628.81,628.58,628.58,346.0,623.0795,623.0795,622.8516,622.8516,346.0
2024-06-06 13:50:00,629.02,629.28,629.02,629.27,214.0,623.2876,623.5452,623.2876,623.5353,214.0
2024-06-06 13:55:00,629.27,629.27,629.27,629.27,0.0,623.5353,623.5353,623.5353,623.5353,0.0
2024-06-06 14:00:00,628.42,628.85,627.95,628.21,809.0,622.6931,623.1192,622.2274,622.485,809.0
2024-06-06 14:05:00,627.0,627.0,626.21,626.7,1046.0,621.286,621.286,620.5032,620.9887,1046.0
2024-06-06 14:10:00,626.48,627.0,626.16,626.16,538.0,620.7708,621.286,620.4537,620.4537,538.0
2024-06-06 14:15:00,627.55,627.86,627.1,627.76,602.0,621.831,622.1382,621.3851,622.0391,602.0
2024-06-06 14:20:00,628.1,628.59,628.1,628.59,653.0,622.376,622.8615,622.376,622.8615,653.0
2024-06-06 14:25:00,628.63,628.64,628.63,628.63,100.0,622.9012,622.9111,622.9012,622.9012,100.0
2024-06-06 14:30:00,628.58,629.58,628.58,629.58,400.0,622.8516,623.8425,622.8516,623.8425,400.0
2024-06-06 14:35:00,629.91,630.19,629.91,630.18,1300.0,624.1695,624.4469,624.1695,624.437,1300.0
2024-06-06 14:40:00,629.93,630.42,629.51,629.51,2445.0,624.1893,624.6748,623.7731,623.7731,2445.0
2024-06-06 14:45:00,629.89,631.23,629.89,631.23,1305.0,624.1497,625.4775,624.1497,625.4775,1305.0
2024-06-06 14:50:00,630.74,632.0,630.73,631.36,1000.0,624.9919,626.2404,624.982,625.6063,1000.0
2024-06-06 14:55:00,631.94,633.0,631.94,632.05,1536.0,626.181,627.2313,626.181,626.29,1536.0
2024-06-06 15:00:00,631.98,631.98,631.35,631.35,700.0,626.2206,626.2206,625.5964,625.5964,700.0
2024-06-06 15:05:00,631.39,631.6,631.16,631.58,1280.0,625.636,625.8441,625.4081,625.8243,1280.0
2024-06-06 15:10:00,631.66,631.81,631.01,631.35,2193.0,625.9035,626.0522,625.2595,625.5964,2193.0
2024-06-06 15:15:00,631.19,631.79,630.47,630.47,2504.0,625.4378,626.0324,624.7244,624.7244,2504.0
2024-06-06 15:20:00,631.14,631.53,631.05,631.2,724.0,625.3883,625.7747,625.2991,625.4477,724.0
2024-06-06 15:25:00,630.66,630.84,629.77,630.08,4510.0,624.9127,625.091,624.0308,624.3379,4510.0
2024-06-06 15:30:00,629.88,630.21,629.88,630.21,800.0,624.1398,624.4668,624.1398,624.4668,800.0
2024-06-06 15:35:00,630.19,630.19,629.4,629.4,1487.0,624.4469,624.4469,623.6641,623.6641,1487.0
2024-06-06 15:40:00,629.34,629.75,628.67,628.67,1681.0,623.6047,624.011,622.9408,622.9408,1681.0
2024-06-06 15:45:00,628.11,630.0,628.11,629.99,5772.0,622.3859,624.2587,622.3859,624.2488,5772.0
2024-06-06 15:50:00,629.83,629.83,628.43,629.77,3923.0,624.0902,624.0902,622.703,624.0308,3923.0
2024-06-06 15:55:00,629.5,630.67,628.06,630.04,19886.0,623.7632,624.9226,622.3364,624.2983,19886.0
2024-06-07 09:30:00,630.83,633.23,628.87,628.88,6074.0,625.0811,627.4592,623.139,623.1489,6074.0
2024-06-07 09:35:00,628.83,631.7,626.26,631.7,1350.0,623.0993,625.9432,620.5528,625.9432,1350.0
2024-06-07 09:40:00,631.81,636.02,631.78,636.02,3726.0,626.0522,630.2238,626.0225,630.2238,3726.0
2024-06-07 09:45:00,635.35,637.0,634.82,636.07,2367.0,629.5599,631.1949,629.0347,630.2734,2367.0
2024-06-07 09:50:00,636.06,638.26,635.89,638.25,2522.0,630.2634,632.4434,630.095,632.4335,2522.0
2024-06-07 09:55:00,638.22,638.23,635.73,637.6,5397.0,632.4038,632.4137,629.9365,631.7894,5397.0
2024-06-07 10:00:00,635.84,637.85,635.83,636.0,1111.0,630.0455,632.0371,630.0355,630.204,1111.0
2024-06-07 10:05:00,636.72,636.85,636.72,636.85,200.0,630.9174,631.0462,630.9174,631.0462,200.0
2024-06-07 10:10:00,637.33,640.35,637.02,640.35,2157.0,631.5219,634.5144,631.2147,634.5144,2157.0
2024-06-07 10:15:00,640.35,645.15,640.22,645.15,4272.0,634.5144,639.2706,634.3855,639.2706,4272.0
2024-06-07 10:20:00,645.23,647.48,644.33,647.48,5171.0,639.3499,641.5794,638.4581,641.5794,5171.0
2024-06-07 10:25:00,647.3,647.83,646.34,646.92,1824.0,641.401,641.9262,640.4498,641.0245,1824.0
2024-06-07 10:30:00,646.92,646.92,641.75,641.75,2818.0,641.0245,641.0245,635.9016,635.9016,2818.0
2024-06-07 10:35:00,641.61,645.98,641.61,645.98,1254.0,635.7629,640.093,635.7629,640.093,1254.0
2024-06-07 10:40:00,646.0,646.26,645.54,645.87,1927.0,640.1129,640.3705,639.6571,639.984,1927.0
2024-06-07 10:45:00,645.69,646.23,645.69,646.16,3448.0,639.8057,640.3408,639.8057,640.2714,3448.0
2024-06-07 10:50:00,645.27,646.79,645.14,646.79,2978.0,639.3895,640.8957,639.2607,640.8957,2978.0
2024-06-07 10:55:00,646.93,647.18,645.35,645.55,5006.0,641.0344,641.2821,639.4688,639.667,5006.0
2024-06-07 11:00:00,645.57,645.65,644.1,644.23,4919.0,639.6868,639.7661,638.2302,638.359,4919.0
2024-06-07 11:05:00,642.77,642.77,641.09,641.09,300.0,636.9123,636.9123,635.2476,635.2476,300.0
2024-06-07 11:10:00,641.2,643.85,641.2,643.0,4215.0,635.3566,637.9825,635.3566,637.1402,4215.0
2024-06-07 11:15:00,642.78,643.29,642.5,642.5,582.0,636.9222,637.4276,636.6448,636.6448,582.0
2024-06-07 11:20:00,641.89,643.26,641.89,643.26,235.0,636.0403,637.3978,636.0403,637.3978,235.0
2024-06-07 11:25:00,643.55,643.59,642.62,642.87,1914.0,637.6852,637.7248,636.7637,637.0114,1914.0
2024-06-07 11:30:00,642.85,642.85,642.85,642.85,100.0,636.9916,636.9916,636.9916,636.9916,100.0
2024-06-07 11:35:00,642.01,642.01,641.46,641.46,200.0,636.1592,636.1592,635.6142,635.6142,200.0
2024-06-07 11:40:00,641.07,641.52,640.84,641.46,5467.0,635.2278,635.6737,634.9999,635.6142,5467.0
2024-06-07 11:45:00,641.53,642.55,641.46,642.09,4689.0,635.6836,636.6943,635.6142,636.2385,4689.0
2024-06-07 11:50:00,641.5,642.27,641.4,642.2,1947.0,635.6539,636.4169,635.5548,636.3475,1947.0
2024-06-07 11:55:00,642.38,642.51,642.3,642.3,900.0,636.5259,636.6547,636.4466,636.4466,900.0
2024-06-07 12:00:00,641.56,641.85,641.28,641.85,700.0,635.7133,636.0007,635.4359,636.0007,700.0
2024-06-07 12:05:00,641.92,642.43,641.75,641.75,509.0,636.07,636.5754,635.9016,635.9016,509.0
2024-06-07 12:10:00,641.84,641.84,641.83,641.84,100.0,635.9908,635.9908,635.9809,635.9908,100.0
2024-06-07 12:15:00,641.51,642.03,641.51,642.0,1031.0,635.6638,636.179,635.6638,636.1493,1031.0
2024-06-07 12:20:00,641.92,643.09,641.91,642.96,16576.0,636.07,637.2294,636.0601,637.1006,16576.0
2024-06-07 12:25:00,643.37,644.96,643.37,644.91,2529.0,637.5068,639.0823,637.5068,639.0328,2529.0
2024-06-07 12:30:00,645.42,645.42,644.51,644.77,2039.0,639.5381,639.5381,638.6364,638.8941,2039.0
2024-06-07 12:35:00,644.06,644.29,642.85,642.86,1783.0,638.1905,638.4184,636.9916,637.0015,1783.0
2024-06-07 12:40:00,643.97,644.46,643.55,644.46,1197.0,638.1014,638.5869,637.6852,638.5869,1197.0
2024-06-07 12:45:00,644.1,644.43,643.85,643.85,650.0,638.2302,638.5572,637.9825,637.9825,650.0
2024-06-07 12:50:00,644.61,645.18,644.59,645.18,2090.0,638.7355,639.3003,638.7157,639.3003,2090.0
2024-06-07 12:55:00,644.94,644.99,644.47,644.47,1533.0,639.0625,639.1121,638.5968,638.5968,1533.0
2024-06-07 13:00:00,644.39,644.39,642.31,643.13,1996.0,638.5175,638.5175,636.4565,637.269,1996.0
2024-06-07 13:05:00,642.85,643.36,642.85,643.36,300.0,636.9916,637.4969,636.9916,637.4969,300.0
2024-06-07 13:10:00,643.75,643.76,643.75,643.75,103.0,637.8834,637.8933,637.8834,637.8834,103.0
2024-06-07 13:15:00,644.38,644.41,644.38,644.41,1100.0,638.5076,638.5374,638.5076,638.5374,1100.0
2024-06-07 13:20:00,644.48,645.51,644.13,645.39,600.0,638.6067,639.6273,638.2599,639.5084,600.0
2024-06-07 13:25:00,645.39,645.39,644.0,644.0,1967.0,639.5084,639.5084,638.1311,638.1311,1967.0
2024-06-07 13:30:00,644.28,644.49,644.03,644.03,1310.0,638.4085,638.6166,638.1608,638.1608,1310.0
2024-06-07 13:35:00,644.81,644.92,644.73,644.73,700.0,638.9337,639.0427,638.8544,638.8544,700.0
2024-06-07 13:40:00,645.08,645.08,644.16,644.59,733.0,639.2012,639.2012,638.2896,638.7157,733.0
2024-06-07 13:45:00,644.59,644.59,644.59,644.59,0.0,638.7157,638.7157,638.7157,638.7157,0.0
2024-06-07 13:50:00,645.0,645.15,645.0,645.15,213.0,639.122,639.2706,639.122,639.2706,213.0
2024-06-07 13:55:00,644.63,644.78,643.81,643.81,4278.0,638.7553,638.904,637.9428,637.9428,4278.0
2024-06-07 14:00:00,643.26,644.05,642.37,643.25,3400.0,637.3978,638.1806,636.5159,637.3879,3400.0
2024-06-07 14:05:00,643.5,643.56,642.88,642.98,1500.0,637.6356,637.6951,637.0213,637.1204,1500.0
2024-06-07 14:10:00,642.39,642.85,642.01,642.01,800.0,636.5358,636.9916,636.1592,636.1592,800.0
2024-06-07 14:15:00,641.51,641.82,641.5,641.82,481.0,635.6638,635.971,635.6539,635.971,481.0
2024-06-07 14:20:00,642.59,643.98,642.59,643.15,5345.0,636.7339,638.1113,636.7339,637.2888,5345.0
2024-06-07 14:25:00,643.4,643.88,642.68,643.47,1326.0,637.5366,638.0122,636.8231,637.6059,1326.0
2024-06-07 14:30:00,643.66,644.16,643.66,643.7,600.0,637.7942,638.2896,637.7942,637.8338,600.0
2024-06-07 14:35:00,644.6,645.03,644.55,644.6,663.0,638.7256,639.1517,638.6761,638.7256,663.0
2024-06-07 14:40:00,645.39,645.99,645.39,645.99,628.0,639.5084,640.103,639.5084,640.103,628.0
2024-06-07 14:45:00,645.94,645.95,645.55,645.55,900.0,640.0534,640.0633,639.667,639.667,900.0
2024-06-07 14:50:00,645.35,645.37,644.68,645.37,2400.0,639.4688,639.4886,638.8049,639.4886,2400.0
2024-06-07 14:55:00,645.24,645.24,644.62,644.62,300.0,639.3598,639.3598,638.7454,638.7454,300.0
2024-06-07 15:00:00,644.0,646.09,644.0,646.09,1084.0,638.1311,640.202,638.1311,640.202,1084.0
2024-06-07 15:05:00,644.89,644.89,644.77,644.77,400.0,639.013,639.013,638.8941,638.8941,400.0
2024-06-07 15:10:00,644.49,644.49,642.4,643.31,1785.0,638.6166,638.6166,636.5457,637.4474,1785.0
2024-06-07 15:15:00,644.4,644.4,643.78,643.78,900.0,638.5274,638.5274,637.9131,637.9131,900.0
2024-06-07 15:20:00,644.09,644.29,644.09,644.29,400.0,638.2203,638.4184,638.2203,638.4184,400.0
2024-06-07 15:25:00,643.98,645.59,643.98,645.52,3951.0,638.1113,639.7066,638.1113,639.6372,3951.0
2024-06-07 15:30:00,644.73,645.57,644.62,644.95,3390.0,638.8544,639.6868,638.7454,639.0724,3390.0
2024-06-07 15:35:00,644.56,645.0,644.03,644.39,1983.0,638.686,639.122,638.1608,638.5175,1983.0
2024-06-07 15:40:00,644.74,645.92,644.73,645.6,4293.0,638.8643,640.0336,638.8544,639.7165,4293.0
2024-06-07 15:45:00,645.21,645.78,645.01,645.5,2622.0,639.3301,639.8949,639.1319,639.6174,2622.0
2024-06-07 15:50:00,645.08,645.58,644.47,645.35,23185.0,639.2012,639.6967,638.5968,639.4688,23185.0
2024-06-07 15:55:00,645.73,646.59,643.35,643.64,12778.0,639.8453,640.6975,637.487,637.7744,12778.0
2024-06-10 09:30:00,640.42,643.49,640.42,643.49,4984.0,634.5837,637.6257,634.5837,637.6257,4984.0
2024-06-10 09:35:00,645.42,645.42,642.49,642.49,709.0,639.5381,639.5381,636.6348,636.6348,709.0
2024-06-10 09:40:00,642.81,642.82,642.0,642.82,510.0,636.9519,636.9618,636.1493,636.9618,510.0
2024-06-10 09:45:00,644.45,644.46,641.47,643.08,2092.0,638.577,638.5869,635.6241,637.2195,2092.0
2024-06-10 09:50:00,645.21,645.33,641.16,642.63,803.0,639.3301,639.449,635.317,636.7736,803.0
2024-06-10 09:55:00,643.18,644.35,643.18,643.46,1570.0,637.3186,638.4779,637.3186,637.596,1570.0
2024-06-10 10:00:00,643.09,644.98,643.08,644.98,1420.0,637.2294,639.1022,637.2195,639.1022,1420.0
2024-06-10 10:05:00,646.32,647.51,646.31,647.51,800.0,640.4299,641.6091,640.42,641.6091,800.0
2024-06-10 10:10:00,648.28,648.29,646.56,646.56,1781.0,642.3721,642.382,640.6678,640.6678,1781.0
2024-06-10 10:15:00,647.04,647.04,644.92,645.88,1383.0,641.1434,641.1434,639.0427,639.994,1383.0
2024-06-10 10:20:00,644.79,645.21,643.11,644.26,3168.0,638.9139,639.3301,637.2492,638.3887,3168.0
2024-06-10 10:25:00,643.64,646.06,643.33,646.06,4802.0,637.7744,640.1723,637.4672,640.1723,4802.0
2024-06-10 10:30:00,645.36,647.73,645.36,646.76,1200.0,639.4787,641.8271,639.4787,640.8659,1200.0
2024-06-10 10:35:00,646.62,646.62,646.55,646.56,200.0,640.7272,640.7272,640.6579,640.6678,200.0
2024-06-10 10:40:00,646.52,646.53,645.65,645.65,800.0,640.6281,640.638,639.7661,639.7661,800.0
2024-06-10 10:45:00,645.94,646.56,645.81,646.05,3107.0,640.0534,640.6678,639.9246,640.1624,3107.0
2024-06-10 10:50:00,646.24,646.87,646.22,646.87,500.0,640.3507,640.9749,640.3309,640.9749,500.0
2024-06-10 10:55:00,647.25,647.27,645.96,647.27,7203.0,641.3515,641.3713,640.0732,641.3713,7203.0
2024-06-10 11:00:00,646.91,647.95,646.06,646.07,2413.0,641.0146,642.0451,640.1723,640.1822,2413.0
2024-06-10 11:05:00,646.25,646.26,644.12,644.92,5350.0,640.3606,640.3705,638.25,639.0427,5350.0
2024-06-10 11:10:00,645.9,648.0,645.9,647.5,2432.0,640.0138,642.0946,640.0138,641.5992,2432.0
2024-06-10 11:15:00,648.53,648.8,648.07,648.07,500.0,642.6198,642.8873,642.164,642.164,500.0
2024-06-10 11:20:00,648.26,648.71,647.96,648.14,2203.0,642.3523,642.7982,642.055,642.2334,2203.0
2024-06-10 11:25:00,647.48,647.94,646.72,646.99,1929.0,641.5794,642.0352,640.8263,641.0938,1929.0
2024-06-10 11:30:00,647.11,647.82,647.1,647.64,400.0,641.2127,641.9163,641.2028,641.7379,400.0
2024-06-10 11:35:00,647.26,647.44,646.8,647.25,1230.0,641.3614,641.5397,640.9056,641.3515,1230.0
2024-06-10 11:40:00,647.73,648.06,647.73,648.06,600.0,641.8271,642.1541,641.8271,642.1541,600.0
2024-06-10 11:45:00,648.4,649.14,648.4,649.13,1663.0,642.491,643.2242,642.491,643.2143,1663.0
2024-06-10 11:50:00,649.85,650.36,649.85,649.88,2226.0,643.9278,644.4331,643.9278,643.9575,2226.0
2024-06-10 11:55:00,650.4,651.0,650.05,650.05,1222.0,644.4728,645.0673,644.126,644.126,1222.0
2024-06-10 12:00:00,649.86,649.96,649.63,649.75,537.0,643.9377,644.0368,643.7098,643.8287,537.0
2024-06-10 12:05:00,649.38,649.38,648.77,648.77,1027.0,643.4621,643.4621,642.8576,642.8576,1027.0
2024-06-10 12:10:00,648.78,648.92,647.85,647.85,415.0,642.8675,643.0063,641.946,641.946,415.0
2024-06-10 12:15:00,648.37,648.55,647.61,648.2,3352.0,642.4613,642.6396,641.7082,642.2928,3352.0
2024-06-10 12:20:00,648.21,648.21,646.82,646.82,1950.0,642.3027,642.3027,640.9254,640.9254,1950.0
2024-06-10 12:25:00,647.03,648.81,646.83,648.81,7463.0,641.1335,642.8973,640.9353,642.8973,7463.0
2024-06-10 12:30:00,649.06,649.06,647.64,647.64,900.0,643.145,643.145,641.7379,641.7379,900.0
2024-06-10 12:35:00,647.01,647.91,647.01,647.91,207.0,641.1137,642.0055,641.1137,642.0055,207.0
2024-06-10 12:40:00,647.91,647.91,647.91,647.91,0.0,642.0055,642.0055,642.0055,642.0055,0.0
2024-06-10 12:45:00,647.65,648.07,647.2,647.67,500.0,641.7478,642.164,641.3019,641.7676,500.0
2024-06-10 12:50:00,648.23,648.93,648.23,648.93,557.0,642.3225,643.0162,642.3225,643.0162,557.0
2024-06-10 12:55:00,650.0,650.63,649.88,650.53,1495.0,644.0764,644.7007,643.9575,644.6016,1495.0
2024-06-10 13:00:00,649.97,649.98,648.63,649.48,1077.0,644.0467,644.0566,642.7189,643.5611,1077.0
2024-06-10 13:05:00,648.88,648.88,648.29,648.36,400.0,642.9666,642.9666,642.382,642.4514,400.0
2024-06-10 13:10:00,648.36,648.36,648.32,648.32,200.0,642.4514,642.4514,642.4117,642.4117,200.0
2024-06-10 13:15:00,646.92,647.59,646.92,647.59,400.0,641.0245,641.6884,641.0245,641.6884,400.0
2024-06-10 13:20:00,648.09,648.09,647.81,647.88,402.0,642.1838,642.1838,641.9064,641.9757,402.0
2024-06-10 13:25:00,647.88,647.88,647.88,647.88,0.0,641.9757,641.9757,641.9757,641.9757,0.0
2024-06-10 13:30:00,647.84,647.84,647.83,647.84,300.0,641.9361,641.9361,641.9262,641.9361,300.0
2024-06-10 13:35:00,648.14,648.14,647.85,647.85,200.0,642.2334,642.2334,641.946,641.946,200.0
2024-06-10 13:40:00,647.54,647.65,647.12,647.13,1001.0,641.6388,641.7478,641.2227,641.2326,1001.0
2024-06-10 13:45:00,647.85,650.12,647.73,650.12,800.0,641.946,644.1953,641.8271,644.1953,800.0
2024-06-10 13:50:00,650.38,650.38,649.4,649.41,1744.0,644.4529,644.4529,643.4819,643.4918,1744.0
2024-06-10 13:55:00,649.0,649.48,648.69,648.69,489.0,643.0855,643.5611,642.7783,642.7783,489.0
2024-06-10 14:00:00,648.84,648.96,648.78,648.83,500.0,642.927,643.0459,642.8675,642.9171,500.0
2024-06-10 14:05:00,649.08,649.08,648.15,648.16,600.0,643.1648,643.1648,642.2433,642.2532,600.0
2024-06-10 14:10:00,648.11,648.11,647.54,647.83,896.0,642.2036,642.2036,641.6388,641.9262,896.0
2024-06-10 14:15:00,648.33,648.72,648.25,648.72,812.0,642.4216,642.8081,642.3424,642.8081,812.0
2024-06-10 14:20:00,648.27,648.66,648.27,648.27,1394.0,642.3622,642.7486,642.3622,642.3622,1394.0
2024-06-10 14:25:00,648.0,648.0,647.23,647.24,800.0,642.0946,642.0946,641.3317,641.3416,800.0
2024-06-10 14:30:00,647.75,647.79,647.52,647.53,400.0,641.8469,641.8865,641.619,641.6289,400.0
2024-06-10 14:35:00,647.47,647.81,646.15,646.81,2987.0,641.5695,641.9064,640.2615,640.9155,2987.0
2024-06-10 14:40:00,646.79,646.79,646.36,646.36,400.0,640.8957,640.8957,640.4696,640.4696,400.0
2024-06-10 14:45:00,646.56,646.56,646.3,646.3,279.0,640.6678,640.6678,640.4101,640.4101,279.0
2024-06-10 14:50:00,646.72,646.72,645.6,645.6,300.0,640.8263,640.8263,639.7165,639.7165,300.0
2024-06-10 14:55:00,645.72,645.72,645.7,645.71,200.0,639.8354,639.8354,639.8156,639.8255,200.0
2024-06-10 15:00:00,645.96,646.54,645.48,646.54,1910.0,640.0732,640.6479,639.5976,640.6479,1910.0
2024-06-10 15:05:00,646.46,646.46,645.71,645.71,796.0,640.5687,640.5687,639.8255,639.8255,796.0
2024-06-10 15:10:00,645.46,645.46,644.83,645.43,1854.0,639.5778,639.5778,638.9535,639.5481,1854.0
2024-06-10 15:15:00,645.32,645.53,645.0,645.12,999.0,639.4391,639.6471,639.122,639.2409,999.0
2024-06-10 15:20:00,645.48,645.84,645.38,645.84,713.0,639.5976,639.9543,639.4985,639.9543,713.0
2024-06-10 15:25:00,646.08,646.53,646.08,646.23,806.0,640.1921,640.638,640.1921,640.3408,806.0
2024-06-10 15:30:00,646.23,646.23,644.97,645.39,1572.0,640.3408,640.3408,639.0922,639.5084,1572.0
2024-06-10 15:35:00,645.34,645.55,645.1,645.55,825.0,639.4589,639.667,639.2211,639.667,825.0
2024-06-10 15:40:00,645.82,646.08,645.82,645.83,980.0,639.9345,640.1921,639.9345,639.9444,980.0
2024-06-10 15:45:00,645.64,645.64,645.12,645.12,300.0,639.7561,639.7561,639.2409,639.2409,300.0
2024-06-10 15:50:00,644.76,645.15,643.79,643.79,3469.0,638.8842,639.2706,637.923,637.923,3469.0
2024-06-10 15:55:00,642.88,646.2,642.77,645.78,19255.0,637.0213,640.311,636.9123,639.8949,19255.0
2024-06-11 09:30:00,640.5,640.5,640.0,640.17,3487.0,634.663,634.663,634.1675,634.336,3487.0
2024-06-11 09:35:00,637.34,637.34,632.48,634.71,1595.0,631.5318,631.5318,626.7161,628.9258,1595.0
2024-06-11 09:40:00,635.55,635.94,633.68,634.0,1513.0,629.7581,630.1445,627.9051,628.2222,1513.0
2024-06-11 09:45:00,633.0,633.0,632.06,632.24,523.0,627.2313,627.2313,626.2999,626.4783,523.0
2024-06-11 09:50:00,633.4,633.47,633.09,633.09,600.0,627.6277,627.6971,627.3205,627.3205,600.0
2024-06-11 09:55:00,633.02,633.02,630.35,632.15,1072.0,627.2512,627.2512,624.6055,626.3891,1072.0
2024-06-11 10:00:00,631.47,631.74,629.26,630.19,3465.0,625.7153,625.9828,623.5254,624.4469,3465.0
2024-06-11 10:05:00,630.6,631.84,629.99,630.83,1209.0,624.8532,626.0819,624.2488,625.0811,1209.0
2024-06-11 10:10:00,631.29,631.54,631.29,631.5,819.0,625.5369,625.7846,625.5369,625.745,819.0
2024-06-11 10:15:00,631.99,632.55,631.01,632.12,3226.0,626.2305,626.7854,625.2595,626.3594,3226.0
2024-06-11 10:20:00,632.12,633.82,632.12,633.0,3622.0,626.3594,628.0439,626.3594,627.2313,3622.0
2024-06-11 10:25:00,633.67,633.67,632.72,632.89,1814.0,627.8952,627.8952,626.9539,627.1223,1814.0
2024-06-11 10:30:00,633.67,633.67,632.05,632.83,2500.0,627.8952,627.8952,626.29,627.0629,2500.0
2024-06-11 10:35:00,633.52,633.53,632.21,632.92,1521.0,627.7466,627.7565,626.4485,627.1521,1521.0
2024-06-11 10:40:00,632.64,632.75,632.22,632.63,1580.0,626.8746,626.9836,626.4584,626.8647,1580.0
2024-06-11 10:45:00,632.24,633.15,632.18,633.02,789.0,626.4783,627.38,626.4188,627.2512,789.0
2024-06-11 10:50:00,633.29,633.3,633.28,633.3,400.0,627.5187,627.5286,627.5088,627.5286,400.0
2024-06-11 10:55:00,633.58,634.18,633.27,633.62,1306.0,627.806,628.4006,627.4989,627.8457,1306.0
2024-06-11 11:00:00,633.66,633.66,632.31,632.51,1552.0,627.8853,627.8853,626.5476,626.7458,1552.0
2024-06-11 11:05:00,632.0,632.84,631.53,632.59,1822.0,626.2404,627.0728,625.7747,626.8251,1822.0
2024-06-11 11:10:00,632.51,633.16,632.49,632.54,1887.0,626.7458,627.3899,626.726,626.7755,1887.0
2024-06-11 11:15:00,632.09,633.41,632.02,633.4,983.0,626.3296,627.6376,626.2603,627.6277,983.0
2024-06-11 11:20:00,633.4,633.74,632.45,632.45,1683.0,627.6277,627.9646,626.6863,626.6863,1683.0
2024-06-11 11:25:00,632.01,632.19,631.64,632.02,951.0,626.2504,626.4287,625.8837,626.2603,951.0
2024-06-11 11:30:00,632.43,633.97,632.43,633.64,855.0,626.6665,628.1925,626.6665,627.8655,855.0
2024-06-11 11:35:00,633.01,633.1,631.89,631.89,500.0,627.2412,627.3304,626.1314,626.1314,500.0
2024-06-11 11:40:00,631.64,632.33,631.0,631.0,2557.0,625.8837,626.5674,625.2496,625.2496,2557.0
2024-06-11 11:45:00,631.09,631.85,631.08,631.85,400.0,625.3387,626.0918,625.3288,626.0918,400.0
2024-06-11 11:50:00,631.96,633.87,631.96,633.11,500.0,626.2008,628.0934,626.2008,627.3403,500.0
2024-06-11 11:55:00,633.4,633.41,632.99,632.99,1730.0,627.6277,627.6376,627.2214,627.2214,1730.0
2024-06-11 12:00:00,633.21,633.96,632.88,633.96,1200.0,627.4394,628.1826,627.1124,628.1826,1200.0
2024-06-11 12:05:00,633.86,633.86,633.1,633.54,843.0,628.0835,628.0835,627.3304,627.7664,843.0
2024-06-11 12:10:00,633.29,633.44,633.29,633.44,300.0,627.5187,627.6673,627.5187,627.6673,300.0
2024-06-11 12:15:00,633.25,633.47,632.01,632.54,1399.0,627.4791,627.6971,626.2504,626.7755,1399.0
2024-06-11 12:20:00,632.51,632.64,632.34,632.34,1370.0,626.7458,626.8746,626.5773,626.5773,1370.0
2024-06-11 12:25:00,633.23,633.23,632.28,632.28,292.0,627.4592,627.4592,626.5179,626.5179,292.0
2024-06-11 12:30:00,633.71,634.1,633.7,634.1,800.0,627.9349,628.3213,627.925,628.3213,800.0
2024-06-11 12:35:00,634.3,634.7,633.97,633.97,610.0,628.5195,628.9158,628.1925,628.1925,610.0
2024-06-11 12:40:00,634.17,634.2,633.2,633.2,1548.0,628.3907,628.4204,627.4295,627.4295,1548.0
2024-06-11 12:45:00,633.41,633.46,631.52,631.99,2200.0,627.6376,627.6871,625.7648,626.2305,2200.0
2024-06-11 12:50:00,631.86,632.03,631.52,632.03,2853.0,626.1017,626.2702,625.7648,626.2702,2853.0
2024-06-11 12:55:00,631.49,631.65,630.02,630.02,4449.0,625.7351,625.8936,624.2785,624.2785,4449.0
2024-06-11 13:00:00,629.63,630.94,629.63,630.85,1908.0,623.892,625.1901,623.892,625.1009,1908.0
2024-06-11 13:05:00,630.71,631.03,630.26,630.5,4000.0,624.9622,625.2793,624.5163,624.7541,4000.0
2024-06-11 13:10:00,630.42,630.5,630.05,630.06,400.0,624.6748,624.7541,624.3082,624.3181,400.0
2024-06-11 13:15:00,630.11,630.35,629.6,629.66,2301.0,624.3677,624.6055,623.8623,623.9218,2301.0
2024-06-11 13:20:00,629.64,629.64,627.88,627.88,3728.0,623.902,623.902,622.158,622.158,3728.0
2024-06-11 13:25:00,628.33,628.63,627.9,628.01,4939.0,622.6039,622.9012,622.1778,622.2868,4939.0
2024-06-11 13:30:00,628.34,629.1,628.05,628.66,4718.0,622.6138,623.3669,622.3264,622.9309,4718.0
2024-06-11 13:35:00,629.21,629.77,628.85,629.61,2113.0,623.4759,624.0308,623.1192,623.8722,2113.0
2024-06-11 13:40:00,629.14,629.7,629.02,629.08,4511.0,623.4065,623.9614,623.2876,623.3471,4511.0
2024-06-11 13:45:00,629.43,629.94,629.43,629.77,2094.0,623.6939,624.1992,623.6939,624.0308,2094.0
2024-06-11 13:50:00,629.95,631.02,629.82,631.01,3319.0,624.2091,625.2694,624.0803,625.2595,3319.0
2024-06-11 13:55:00,630.27,630.73,630.19,630.23,2342.0,624.5262,624.982,624.4469,624.4866,2342.0
2024-06-11 14:00:00,630.18,630.18,629.36,629.36,1300.0,624.437,624.437,623.6245,623.6245,1300.0
2024-06-11 14:05:00,629.4,629.75,627.6,628.0,4300.0,623.6641,624.011,621.8805,622.2769,4300.0
2024-06-11 14:10:00,627.5,628.5,627.06,628.09,7014.0,621.7815,622.7723,621.3455,622.3661,7014.0
2024-06-11 14:15:00,628.13,628.74,628.03,628.59,1000.0,622.4057,623.0102,622.3066,622.8615,1000.0
2024-06-11 14:20:00,629.18,629.56,628.71,628.72,2683.0,623.4461,623.8227,622.9804,622.9903,2683.0
2024-06-11 14:25:00,628.75,628.97,628.55,628.72,700.0,623.0201,623.2381,622.8219,622.9903,700.0
2024-06-11 14:30:00,628.89,629.35,628.0,628.0,4150.0,623.1588,623.6146,622.2769,622.2769,4150.0
2024-06-11 14:35:00,628.0,628.3,627.89,627.91,650.0,622.2769,622.5742,622.1679,622.1877,650.0
2024-06-11 14:40:00,628.56,628.73,626.95,626.95,3969.0,622.8318,623.0002,621.2365,621.2365,3969.0
2024-06-11 14:45:00,627.08,627.71,627.0,627.37,6613.0,621.3653,621.9895,621.286,621.6526,6613.0
2024-06-11 14:50:00,627.51,627.58,627.1,627.11,1172.0,621.7914,621.8607,621.3851,621.395,1172.0
2024-06-11 14:55:00,627.1,627.1,626.1,626.23,2939.0,621.3851,621.3851,620.3942,620.523,2939.0
2024-06-11 15:00:00,626.38,626.86,626.35,626.48,1648.0,620.6717,621.1473,620.6419,620.7708,1648.0
2024-06-11 15:05:00,626.65,626.92,626.4,626.41,1750.0,620.9392,621.2067,620.6915,620.7014,1750.0
2024-06-11 15:10:00,626.28,626.46,625.06,625.44,1827.0,620.5726,620.7509,619.3637,619.7402,1827.0
2024-06-11 15:15:00,625.73,626.25,625.19,626.23,2562.0,620.0276,620.5428,619.4925,620.523,2562.0
2024-06-11 15:20:00,626.27,626.38,625.84,626.25,1650.0,620.5627,620.6717,620.1366,620.5428,1650.0
2024-06-11 15:25:00,626.1,626.44,625.9,626.06,3035.0,620.3942,620.7311,620.196,620.3546,3035.0
2024-06-11 15:30:00,626.06,626.06,624.44,625.49,4805.0,620.3546,620.3546,618.7493,619.7898,4805.0
2024-06-11 15:35:00,625.38,625.85,625.06,625.59,1663.0,619.6808,620.1465,619.3637,619.8889,1663.0
2024-06-11 15:40:00,625.83,625.88,625.34,625.41,1612.0,620.1267,620.1762,619.6411,619.7105,1612.0
2024-06-11 15:45:00,625.61,625.62,624.4,624.41,2935.0,619.9087,619.9186,618.7097,618.7196,2935.0
2024-06-11 15:50:00,624.09,627.62,624.07,627.42,8349.0,618.4025,621.9004,618.3827,621.7022,8349.0
2024-06-11 15:55:00,627.42,628.44,626.24,628.0,31216.0,621.7022,622.7129,620.5329,622.2769,31216.0
2024-06-12 09:30:00,650.0,658.0,641.5,654.33,20502.0,644.0764,652.0035,635.6539,648.3669,20502.0
2024-06-12 09:35:00,656.22,664.94,655.93,661.75,11612.0,650.2397,658.8803,649.9524,655.7193,11612.0
2024-06-12 09:40:00,661.75,668.31,661.75,665.19,18225.0,655.7193,662.2195,655.7193,659.128,18225.0
2024-06-12 09:45:00,664.75,668.1,664.75,666.09,8703.0,658.692,662.0115,658.692,660.0198,8703.0
2024-06-12 09:50:00,666.16,666.94,662.11,662.38,20683.0,660.0891,660.862,656.076,656.3436,20683.0
2024-06-12 09:55:00,662.41,663.42,657.06,657.12,18961.0,656.3733,657.3741,651.0721,651.1315,18961.0
2024-06-12 10:00:00,660.05,663.94,655.0,663.93,15208.0,654.0348,657.8894,649.0308,657.8795,15208.0
2024-06-12 10:05:00,663.98,663.98,659.83,660.5,3504.0,657.929,657.929,653.8168,654.4807,3504.0
2024-06-12 10:10:00,660.42,664.0,659.76,663.91,9199.0,654.4014,657.9488,653.7475,657.8596,9199.0
2024-06-12 10:15:00,664.25,665.0,663.57,664.99,4626.0,658.1965,658.9397,657.5227,658.9298,4626.0
2024-06-12 10:20:00,664.66,666.19,664.63,665.15,4016.0,658.6028,660.1189,658.5731,659.0883,4016.0
2024-06-12 10:25:00,665.48,666.44,665.16,665.25,1724.0,659.4153,660.3666,659.0983,659.1874,1724.0
2024-06-12 10:30:00,662.5,663.74,662.2,662.83,2452.0,656.4625,657.6912,656.1652,656.7895,2452.0
2024-06-12 10:35:00,661.24,662.03,660.13,661.25,3697.0,655.214,655.9968,654.1141,655.2239,3697.0
2024-06-12 10:40:00,662.13,662.13,657.0,657.0,2710.0,656.0959,656.0959,651.0126,651.0126,2710.0
2024-06-12 10:45:00,658.43,661.51,658.43,660.84,9913.0,652.4296,655.4815,652.4296,654.8176,9913.0
2024-06-12 10:50:00,659.72,659.77,658.81,659.08,4174.0,653.7078,653.7574,652.8061,653.0737,4174.0
2024-06-12 10:55:00,659.45,660.12,659.04,659.25,952.0,653.4403,654.1042,653.034,653.2421,952.0
2024-06-12 11:00:00,659.59,660.01,658.75,659.72,9786.0,653.579,653.9952,652.7467,653.7078,9786.0
2024-06-12 11:05:00,659.72,660.03,655.12,656.16,13328.0,653.7078,654.015,649.1497,650.1803,13328.0
2024-06-12 11:10:00,657.25,658.47,656.08,656.08,5237.0,651.2603,652.4692,650.101,650.101,5237.0
2024-06-12 11:15:00,655.96,657.48,655.5,656.66,2200.0,649.9821,651.4882,649.5263,650.6757,2200.0
2024-06-12 11:20:00,656.78,657.61,655.97,657.51,3721.0,650.7946,651.6171,649.992,651.518,3721.0
2024-06-12 11:25:00,656.6,657.24,650.05,650.83,12840.0,650.6163,651.2504,644.126,644.8988,12840.0
2024-06-12 11:30:00,650.74,650.93,646.44,646.44,700.0,644.8097,644.9979,640.5489,640.5489,700.0
2024-06-12 11:35:00,646.44,646.44,643.31,643.31,2100.0,640.5489,640.5489,637.4474,637.4474,2100.0
2024-06-12 11:40:00,642.93,644.62,642.76,643.77,4981.0,637.0708,638.7454,636.9024,637.9032,4981.0
2024-06-12 11:45:00,643.97,643.97,641.9,642.29,1409.0,638.1014,638.1014,636.0502,636.4367,1409.0
2024-06-12 11:50:00,641.96,643.68,640.79,643.68,2752.0,636.1097,637.814,634.9503,637.814,2752.0
2024-06-12 11:55:00,644.16,644.67,642.6,642.7,1513.0,638.2896,638.795,636.7438,636.8429,1513.0
2024-06-12 12:00:00,642.17,644.08,642.17,644.08,1101.0,636.3178,638.2104,636.3178,638.2104,1101.0
2024-06-12 12:05:00,643.66,644.47,643.33,643.34,1200.0,637.7942,638.5968,637.4672,637.4771,1200.0
2024-06-12 12:10:00,642.77,643.93,642.77,643.83,800.0,636.9123,638.0617,636.9123,637.9626,800.0
2024-06-12 12:15:00,644.18,644.66,644.17,644.66,305.0,638.3094,638.7851,638.2995,638.7851,305.0
2024-06-12 12:20:00,644.03,645.12,643.63,645.12,2990.0,638.1608,639.2409,637.7645,639.2409,2990.0
2024-06-12 12:25:00,645.39,645.39,644.21,644.21,700.0,639.5084,639.5084,638.3392,638.3392,700.0
2024-06-12 12:30:00,645.08,645.66,643.99,643.99,2289.0,639.2012,639.776,638.1212,638.1212,2289.0
2024-06-12 12:35:00,644.23,644.48,643.8,644.14,742.0,638.359,638.6067,637.9329,638.2698,742.0
2024-06-12 12:40:00,644.34,644.95,641.3,641.82,9413.0,638.468,639.0724,635.4557,635.971,9413.0
2024-06-12 12:45:00,642.03,642.03,642.03,642.03,100.0,636.179,636.179,636.179,636.179,100.0
2024-06-12 12:50:00,641.35,641.92,640.71,640.72,1197.0,635.5052,636.07,634.8711,634.881,1197.0
2024-06-12 12:55:00,640.75,642.78,640.74,642.77,1700.0,634.9107,636.9222,634.9008,636.9123,1700.0
2024-06-12 13:00:00,641.86,642.79,641.86,641.86,1288.0,636.0106,636.9321,636.0106,636.0106,1288.0
2024-06-12 13:05:00,641.95,642.05,640.45,640.45,4587.0,636.0998,636.1989,634.6134,634.6134,4587.0
2024-06-12 13:10:00,639.69,639.93,639.35,639.81,3850.0,633.8604,634.0982,633.5235,633.9793,3850.0
2024-06-12 13:15:00,639.41,641.1,638.53,640.98,2770.0,633.5829,635.2575,632.7109,635.1386,2770.0
2024-06-12 13:20:00,640.47,641.2,640.4,640.47,3950.0,634.6333,635.3566,634.5639,634.6333,3950.0
2024-06-12 13:25:00,641.12,641.35,638.12,638.38,5721.0,635.2773,635.5052,632.3047,632.5623,5721.0
2024-06-12 13:30:00,637.95,637.95,636.55,636.55,3200.0,632.1362,632.1362,630.749,630.749,3200.0
2024-06-12 13:35:00,636.57,637.11,635.93,636.09,11314.0,630.7688,631.3039,630.1346,630.2932,11314.0
2024-06-12 13:40:00,635.72,636.52,634.64,634.83,10036.0,629.9265,630.7193,628.8564,629.0447,10036.0
2024-06-12 13:45:00,635.36,636.14,634.53,635.2,9402.0,629.5698,630.3427,628.7474,629.4113,9402.0
2024-06-12 13:50:00,634.81,635.52,634.78,635.52,2900.0,629.0248,629.7284,628.9951,629.7284,2900.0
2024-06-12 13:55:00,634.72,634.72,633.88,633.88,990.0,628.9357,628.9357,628.1033,628.1033,990.0
2024-06-12 14:00:00,632.68,632.68,627.82,631.24,5039.0,626.9143,626.9143,622.0985,625.4874,5039.0
2024-06-12 14:05:00,631.29,633.52,629.46,630.3,18367.0,625.5369,627.7466,623.7236,624.5559,18367.0
2024-06-12 14:10:00,630.34,631.46,629.31,631.22,12328.0,624.5956,625.7054,623.575,625.4676,12328.0
2024-06-12 14:15:00,631.27,633.0,630.51,632.88,17812.0,625.5171,627.2313,624.764,627.1124,17812.0
2024-06-12 14:20:00,631.97,632.61,631.35,631.35,15636.0,626.2107,626.8449,625.5964,625.5964,15636.0
2024-06-12 14:25:00,631.4,631.95,629.78,631.22,13778.0,625.6459,626.1909,624.0407,625.4676,13778.0
2024-06-12 14:30:00,632.55,633.03,629.7,630.14,11735.0,626.7854,627.2611,623.9614,624.3974,11735.0
2024-06-12 14:35:00,630.0,630.0,626.53,628.0,2962.0,624.2587,624.2587,620.8203,622.2769,2962.0
2024-06-12 14:40:00,627.5,627.52,626.0,627.38,1089.0,621.7815,621.8013,620.2951,621.6626,1089.0
2024-06-12 14:45:00,625.99,627.44,624.68,624.68,2358.0,620.2852,621.722,618.9872,618.9872,2358.0
2024-06-12 14:50:00,625.0,626.06,624.23,625.2,2205.0,619.3042,620.3546,618.5413,619.5024,2205.0
2024-06-12 14:55:00,626.57,628.56,626.51,627.56,2995.0,620.8599,622.8318,620.8005,621.8409,2995.0
2024-06-12 15:00:00,627.76,629.34,627.51,628.5,5051.0,622.0391,623.6047,621.7914,622.7723,5051.0
2024-06-12 15:05:00,627.34,631.02,627.34,631.01,4630.0,621.6229,625.2694,621.6229,625.2595,4630.0
2024-06-12 15:10:00,631.03,631.4,628.28,628.28,3525.0,625.2793,625.6459,622.5543,622.5543,3525.0
2024-06-12 15:15:00,629.55,629.62,628.21,629.62,3675.0,623.8128,623.8821,622.485,623.8821,3675.0
2024-06-12 15:20:00,629.21,630.0,625.44,625.44,7212.0,623.4759,624.2587,619.7402,619.7402,7212.0
2024-06-12 15:25:00,625.0,626.36,623.31,624.3,7878.0,619.3042,620.6518,617.6296,618.6106,7878.0
2024-06-12 15:30:00,623.69,626.3,623.34,626.3,14175.0,618.0062,620.5924,617.6594,620.5924,14175.0
2024-06-12 15:35:00,626.32,627.62,625.27,625.74,12253.0,620.6122,621.9004,619.5718,620.0375,12253.0
2024-06-12 15:40:00,625.12,625.34,623.76,624.63,7217.0,619.4231,619.6411,618.0755,618.9376,7217.0
2024-06-12 15:45:00,624.91,625.87,624.52,625.46,11809.0,619.2151,620.1663,618.8286,619.76,11809.0
2024-06-12 15:50:00,625.19,625.86,625.02,625.8,30520.0,619.4925,620.1564,619.3241,620.0969,30520.0
2024-06-12 15:55:00,626.07,627.11,624.43,625.81,33504.0,620.3645,621.395,618.7394,620.1069,33504.0
2024-06-13 09:30:00,622.6,625.78,620.75,625.49,12571.0,616.9261,620.0771,615.093,619.7898,12571.0
2024-06-13 09:35:00,624.19,626.59,622.03,626.59,6794.0,618.5016,620.8797,616.3613,620.8797,6794.0
2024-06-13 09:40:00,624.72,624.97,623.71,623.77,856.0,619.0268,619.2745,618.026,618.0854,856.0
2024-06-13 09:45:00,623.79,625.1,623.78,625.1,1296.0,618.1053,619.4033,618.0954,619.4033,1296.0
2024-06-13 09:50:00,624.25,624.72,620.61,620.61,2237.0,618.5611,619.0268,614.9542,614.9542,2237.0
2024-06-13 09:55:00,620.32,620.32,616.62,620.23,13231.0,614.6669,614.6669,611.0006,614.5777,13231.0
2024-06-13 10:00:00,620.25,621.43,618.61,618.63,7883.0,614.5975,615.7668,612.9725,612.9923,7883.0
2024-06-13 10:05:00,619.0,623.69,619.0,623.69,1740.0,613.3589,618.0062,613.3589,618.0062,1740.0
2024-06-13 10:10:00,622.36,623.74,621.3,623.32,4406.0,616.6883,618.0557,615.638,617.6396,4406.0
2024-06-13 10:15:00,622.22,624.04,622.0,622.46,3227.0,616.5496,618.353,616.3316,616.7874,3227.0
2024-06-13 10:20:00,621.35,622.16,619.89,620.57,6043.0,615.6875,616.4901,614.2408,614.9146,6043.0
2024-06-13 10:25:00,621.19,621.19,617.92,618.01,7551.0,615.529,615.529,612.2888,612.3779,7551.0
2024-06-13 10:30:00,618.69,619.28,617.3,618.25,3323.0,613.0517,613.6364,611.6744,612.6158,3323.0
2024-06-13 10:35:00,618.25,620.91,618.25,620.72,9242.0,612.6158,615.2515,612.6158,615.0632,9242.0
2024-06-13 10:40:00,620.76,620.76,617.69,618.76,1907.0,615.1029,615.1029,612.0609,613.1211,1907.0
2024-06-13 10:45:00,618.76,619.52,617.68,617.7,1913.0,613.1211,613.8742,612.0509,612.0708,1913.0
2024-06-13 10:50:00,617.98,618.35,617.7,617.77,1201.0,612.3482,612.7148,612.0708,612.1401,1201.0
2024-06-13 10:55:00,618.89,619.77,618.3,618.3,1203.0,613.2499,614.1219,612.6653,612.6653,1203.0
2024-06-13 11:00:00,619.04,619.3,618.41,618.44,1272.0,613.3986,613.6562,612.7743,612.804,1272.0
2024-06-13 11:05:00,618.97,620.42,618.5,620.42,2006.0,613.3292,614.766,612.8635,614.766,2006.0
2024-06-13 11:10:00,620.5,621.5,619.88,619.88,2074.0,614.8452,615.8361,614.2309,614.2309,2074.0
2024-06-13 11:15:00,620.88,620.88,619.7,619.7,3457.0,615.2218,615.2218,614.0525,614.0525,3457.0
2024-06-13 11:20:00,620.1,620.31,620.0,620.0,2945.0,614.4489,614.657,614.3498,614.3498,2945.0
2024-06-13 11:25:00,620.1,621.09,620.0,620.07,10627.0,614.4489,615.4299,614.3498,614.4192,10627.0
2024-06-13 11:30:00,620.61,620.93,619.45,619.45,12256.0,614.9542,615.2713,613.8048,613.8048,12256.0
2024-06-13 11:35:00,619.25,620.93,619.25,620.49,1726.0,613.6066,615.2713,613.6066,614.8353,1726.0
2024-06-13 11:40:00,620.31,620.31,619.44,620.0,2424.0,614.657,614.657,613.7949,614.3498,2424.0
2024-06-13 11:45:00,620.03,620.55,619.36,620.0,4240.0,614.3795,614.8948,613.7156,614.3498,4240.0
2024-06-13 11:50:00,619.95,620.53,619.89,620.01,3935.0,614.3003,614.875,614.2408,614.3597,3935.0
2024-06-13 11:55:00,620.16,620.76,619.73,620.75,6157.0,614.5083,615.1029,614.0823,615.093,6157.0
2024-06-13 12:00:00,620.08,622.0,620.08,622.0,5300.0,614.4291,616.3316,614.4291,616.3316,5300.0
2024-06-13 12:05:00,622.02,622.61,621.19,621.71,7092.0,616.3514,616.936,615.529,616.0442,7092.0
2024-06-13 12:10:00,621.71,622.55,621.71,622.3,2212.0,616.0442,616.8766,616.0442,616.6288,2212.0
2024-06-13 12:15:00,622.29,622.29,621.2,621.62,1456.0,616.6189,616.6189,615.5389,615.955,1456.0
2024-06-13 12:20:00,620.87,620.87,620.68,620.68,249.0,615.2119,615.2119,615.0236,615.0236,249.0
2024-06-13 12:25:00,620.5,620.63,620.2,620.62,772.0,614.8452,614.9741,614.548,614.9642,772.0
2024-06-13 12:30:00,620.31,620.61,619.86,620.38,1301.0,614.657,614.9542,614.2111,614.7263,1301.0
2024-06-13 12:35:00,620.58,621.23,620.57,621.23,8086.0,614.9245,615.5686,614.9146,615.5686,8086.0
2024-06-13 12:40:00,623.92,625.52,623.92,624.53,6222.0,618.2341,619.8195,618.2341,618.8385,6222.0
2024-06-13 12:45:00,624.71,624.71,623.4,623.41,800.0,619.0169,619.0169,617.7188,617.7287,800.0
2024-06-13 12:50:00,624.72,625.55,624.72,624.86,1303.0,619.0268,619.8492,619.0268,619.1655,1303.0
2024-06-13 12:55:00,624.87,625.36,624.83,625.36,816.0,619.1754,619.661,619.1358,619.661,816.0
2024-06-13 13:00:00,625.71,625.95,625.71,625.82,600.0,620.0078,620.2456,620.0078,620.1168,600.0
2024-06-13 13:05:00,625.99,626.14,625.57,626.01,2665.0,620.2852,620.4339,619.869,620.305,2665.0
2024-06-13 13:10:00,625.64,625.65,625.07,625.33,1758.0,619.9384,619.9483,619.3736,619.6312,1758.0
2024-06-13 13:15:00,625.04,625.2,624.62,624.62,600.0,619.3439,619.5024,618.9277,618.9277,600.0
2024-06-13 13:20:00,625.12,625.16,623.89,624.0,2506.0,619.4231,619.4628,618.2044,618.3134,2506.0
2024-06-13 13:25:00,624.49,625.06,624.49,624.74,9921.0,618.7989,619.3637,618.7989,619.0466,9921.0
2024-06-13 13:30:00,625.07,625.08,623.94,624.24,1213.0,619.3736,619.3835,618.2539,618.5512,1213.0
2024-06-13 13:35:00,624.08,624.08,622.88,622.88,1600.0,618.3926,618.3926,617.2036,617.2036,1600.0
2024-06-13 13:40:00,622.83,623.36,622.64,622.81,1207.0,617.154,617.6792,616.9657,617.1342,1207.0
2024-06-13 13:45:00,622.85,623.35,622.84,623.35,700.0,617.1738,617.6693,617.1639,617.6693,700.0
2024-06-13 13:50:00,623.64,623.65,623.64,623.64,203.0,617.9566,617.9665,617.9566,617.9566,203.0
2024-06-13 13:55:00,623.74,623.74,623.23,623.23,770.0,618.0557,618.0557,617.5504,617.5504,770.0
2024-06-13 14:00:00,622.82,622.98,622.15,622.16,700.0,617.1441,617.3026,616.4802,616.4901,700.0
2024-06-13 14:05:00,622.33,623.34,622.33,623.34,466.0,616.6586,617.6594,616.6586,617.6594,466.0
2024-06-13 14:10:00,624.01,624.54,624.01,624.53,1100.0,618.3233,618.8484,618.3233,618.8385,1100.0
2024-06-13 14:15:00,624.39,624.39,623.83,623.83,894.0,618.6998,618.6998,618.1449,618.1449,894.0
2024-06-13 14:20:00,624.23,624.24,623.61,623.62,300.0,618.5413,618.5512,617.9269,617.9368,300.0
2024-06-13 14:25:00,624.53,624.64,624.48,624.6,4138.0,618.8385,618.9475,618.789,618.9079,4138.0
2024-06-13 14:30:00,624.43,625.72,624.43,625.06,3850.0,618.7394,620.0177,618.7394,619.3637,3850.0
2024-06-13 14:35:00,625.05,625.07,624.69,624.69,505.0,619.3538,619.3736,618.9971,618.9971,505.0
2024-06-13 14:40:00,624.79,625.33,624.78,625.32,1457.0,619.0962,619.6312,619.0862,619.6213,1457.0
2024-06-13 14:45:00,625.13,625.13,623.93,624.04,3339.0,619.4331,619.4331,618.244,618.353,3339.0
2024-06-13 14:50:00,624.13,624.13,623.38,623.38,601.0,618.4422,618.4422,617.699,617.699,601.0
2024-06-13 14:55:00,623.53,624.35,623.53,624.18,1485.0,617.8476,618.6602,617.8476,618.4917,1485.0
2024-06-13 15:00:00,624.13,624.71,623.91,624.71,700.0,618.4422,619.0169,618.2242,619.0169,700.0
2024-06-13 15:05:00,624.75,624.81,624.23,624.23,1730.0,619.0565,619.116,618.5413,618.5413,1730.0
2024-06-13 15:10:00,624.0,624.21,623.05,623.34,2318.0,618.3134,618.5214,617.372,617.6594,2318.0
2024-06-13 15:15:00,623.34,624.0,623.34,623.95,1415.0,617.6594,618.3134,617.6594,618.2638,1415.0
2024-06-13 15:20:00,624.55,625.09,624.54,624.64,2077.0,618.8583,619.3934,618.8484,618.9475,2077.0
2024-06-13 15:25:00,624.69,624.85,624.1,624.25,2300.0,618.9971,619.1556,618.4124,618.5611,2300.0
2024-06-13 15:30:00,624.11,625.0,623.95,624.7,3298.0,618.4224,619.3042,618.2638,619.007,3298.0
2024-06-13 15:35:00,624.71,626.66,624.08,626.66,9085.0,619.0169,620.9491,618.3926,620.9491,9085.0
2024-06-13 15:40:00,625.76,627.0,623.93,624.33,14164.0,620.0573,621.286,618.244,618.6403,14164.0
2024-06-13 15:45:00,624.45,624.89,623.81,624.15,10754.0,618.7593,619.1952,618.1251,618.462,10754.0
2024-06-13 15:50:00,625.29,627.86,624.23,627.15,11500.0,619.5916,622.1382,618.5413,621.4346,11500.0
2024-06-13 15:55:00,627.1,628.48,626.85,627.82,28488.0,621.3851,622.7525,621.1374,622.0985,28488.0
2024-06-14 09:30:00,616.5,618.5,614.95,614.95,8174.0,610.8817,612.8635,609.3458,609.3458,8174.0
2024-06-14 09:35:00,615.0,615.44,610.04,613.28,5638.0,609.3954,609.8314,604.4806,607.691,5638.0
2024-06-14 09:40:00,613.98,614.75,611.81,611.81,1068.0,608.3847,609.1477,606.2344,606.2344,1068.0
2024-06-14 09:45:00,611.82,611.83,610.46,611.11,1050.0,606.2444,606.2543,604.8967,605.5408,1050.0
2024-06-14 09:50:00,611.22,611.29,608.42,608.98,7559.0,605.6498,605.7192,602.8753,603.4302,7559.0
2024-06-14 09:55:00,609.21,609.52,607.73,608.28,6821.0,603.6581,603.9653,602.1916,602.7366,6821.0
2024-06-14 10:00:00,607.0,607.0,603.4,603.43,6125.0,601.4683,601.4683,597.9011,597.9308,6125.0
2024-06-14 10:05:00,603.4,604.07,601.37,602.33,10055.0,597.9011,598.565,595.8896,596.8408,10055.0
2024-06-14 10:10:00,602.73,602.73,600.62,600.62,12833.0,597.2372,597.2372,595.1464,595.1464,12833.0
2024-06-14 10:15:00,601.49,604.79,601.48,602.99,5301.0,596.0085,599.2784,595.9986,597.4948,5301.0
2024-06-14 10:20:00,601.78,602.31,598.88,602.07,5186.0,596.2958,596.821,593.4223,596.5832,5186.0
2024-06-14 10:25:00,600.96,602.97,600.37,601.49,7022.0,595.4833,597.475,594.8987,596.0085,7022.0
2024-06-14 10:30:00,600.5,601.97,597.43,600.79,4159.0,595.0275,596.4841,591.9855,595.3149,4159.0
2024-06-14 10:35:00,600.57,600.57,598.39,598.39,917.0,595.0969,595.0969,592.9367,592.9367,917.0
2024-06-14 10:40:00,598.23,598.51,596.48,598.26,2576.0,592.7782,593.0556,591.0441,592.8079,2576.0
2024-06-14 10:45:00,598.29,599.07,597.67,598.11,7375.0,592.8377,593.6105,592.2233,592.6593,7375.0
2024-06-14 10:50:00,599.98,602.73,598.78,602.22,8329.0,594.5123,597.2372,593.3232,596.7318,8329.0
2024-06-14 10:55:00,602.09,602.87,601.88,601.88,2009.0,596.603,597.3759,596.3949,596.3949,2009.0
2024-06-14 11:00:00,602.88,602.88,601.47,601.47,1750.0,597.3858,597.3858,595.9887,595.9887,1750.0
2024-06-14 11:05:00,601.9,602.51,600.48,600.48,3413.0,596.4148,597.0192,595.0077,595.0077,3413.0
2024-06-14 11:10:00,601.3,602.0,601.3,602.0,1100.0,595.8202,596.5138,595.8202,596.5138,1100.0
2024-06-14 11:15:00,601.74,602.56,600.98,602.0,4373.0,596.2562,597.0687,595.5031,596.5138,4373.0
2024-06-14 11:20:00,601.98,602.67,601.44,602.62,8410.0,596.494,597.1777,595.9589,597.1282,8410.0
2024-06-14 11:25:00,603.05,603.52,602.5,603.52,9065.0,597.5543,598.02,597.0093,598.02,9065.0
2024-06-14 11:30:00,603.02,605.0,603.02,604.11,4697.0,597.5245,599.4865,597.5245,598.6046,4697.0
2024-06-14 11:35:00,604.0,604.01,602.87,603.19,2073.0,598.4956,598.5055,597.3759,597.693,2073.0
2024-06-14 11:40:00,603.31,605.4,603.3,605.11,1346.0,597.8119,599.8829,597.802,599.5955,1346.0
2024-06-14 11:45:00,604.76,605.51,603.83,604.98,2699.0,599.2487,599.9919,598.3272,599.4667,2699.0
2024-06-14 11:50:00,605.36,607.01,604.97,606.43,1443.0,599.8432,601.4782,599.4568,600.9035,1443.0
2024-06-14 11:55:00,607.12,607.85,607.11,607.85,863.0,601.5872,602.3105,601.5773,602.3105,863.0
2024-06-14 12:00:00,607.89,607.89,606.52,607.54,1200.0,602.3502,602.3502,600.9927,602.0034,1200.0
2024-06-14 12:05:00,608.48,608.51,607.51,607.92,2363.0,602.9348,602.9645,601.9736,602.3799,2363.0
2024-06-14 12:10:00,608.79,609.62,608.79,609.43,1355.0,603.242,604.0644,603.242,603.8761,1355.0
2024-06-14 12:15:00,608.87,609.36,607.06,607.07,3975.0,603.3212,603.8068,601.5277,601.5376,3975.0
2024-06-14 12:20:00,608.15,608.15,607.46,607.78,1300.0,602.6078,602.6078,601.9241,602.2412,1300.0
2024-06-14 12:25:00,607.37,608.06,607.0,607.01,2394.0,601.8349,602.5186,601.4683,601.4782,2394.0
2024-06-14 12:30:00,607.5,608.08,605.9,608.08,5862.0,601.9637,602.5384,600.3783,602.5384,5862.0
2024-06-14 12:35:00,608.1,609.4,608.1,609.05,793.0,602.5583,603.8464,602.5583,603.4996,793.0
2024-06-14 12:40:00,609.08,610.92,608.9,609.77,4208.0,603.5293,605.3526,603.351,604.213,4208.0
2024-06-14 12:45:00,610.81,610.95,610.13,610.95,1529.0,605.2436,605.3823,604.5698,605.3823,1529.0
2024-06-14 12:50:00,611.47,612.2,610.93,610.93,1721.0,605.8975,606.6209,605.3625,605.3625,1721.0
2024-06-14 12:55:00,611.0,612.63,611.0,611.92,750.0,605.4318,607.047,605.4318,606.3434,750.0
2024-06-14 13:00:00,611.87,612.81,611.87,612.49,1779.0,606.2939,607.2253,606.2939,606.9082,1779.0
2024-06-14 13:05:00,613.06,613.93,613.06,613.92,444.0,607.4731,608.3351,607.4731,608.3252,444.0
2024-06-14 13:10:00,615.01,615.02,615.01,615.01,100.0,609.4053,609.4152,609.4053,609.4053,100.0
2024-06-14 13:15:00,615.0,615.79,614.0,614.0,900.0,609.3954,610.1782,608.4045,608.4045,900.0
2024-06-14 13:20:00,614.3,614.63,613.23,613.23,2503.0,608.7018,609.0287,607.6415,607.6415,2503.0
2024-06-14 13:25:00,613.13,613.74,613.02,613.56,2782.0,607.5424,608.1469,607.4334,607.9685,2782.0
2024-06-14 13:30:00,613.19,613.19,612.37,612.38,4878.0,607.6019,607.6019,606.7893,606.7992,4878.0
2024-06-14 13:35:00,612.36,614.75,612.25,614.11,16506.0,606.7794,609.1477,606.6704,608.5135,16506.0
2024-06-14 13:40:00,613.76,613.8,612.06,612.06,2243.0,608.1667,608.2063,606.4822,606.4822,2243.0
2024-06-14 13:45:00,611.74,612.53,611.64,612.53,1484.0,606.1651,606.9479,606.066,606.9479,1484.0
2024-06-14 13:50:00,611.9,614.07,611.84,614.07,1155.0,606.3236,608.4738,606.2642,608.4738,1155.0
2024-06-14 13:55:00,614.21,614.21,613.13,613.37,1631.0,608.6126,608.6126,607.5424,607.7802,1631.0
2024-06-14 14:00:00,613.44,614.64,613.42,614.64,1902.0,607.8496,609.0387,607.8298,609.0387,1902.0
2024-06-14 14:05:00,614.49,614.74,613.52,613.88,2578.0,608.89,609.1377,607.9289,608.2856,2578.0
2024-06-14 14:10:00,613.97,614.36,613.66,613.95,2385.0,608.3748,608.7612,608.0676,608.3549,2385.0
2024-06-14 14:15:00,613.64,615.6,613.64,615.24,2500.0,608.0478,609.9899,608.0478,609.6332,2500.0
2024-06-14 14:20:00,615.21,615.26,614.73,615.12,1222.0,609.6035,609.653,609.1278,609.5143,1222.0
2024-06-14 14:25:00,614.99,615.19,614.46,615.0,2358.0,609.3855,609.5836,608.8603,609.3954,2358.0
2024-06-14 14:30:00,614.98,615.03,614.22,614.42,8621.0,609.3756,609.4251,608.6225,608.8207,8621.0
2024-06-14 14:35:00,614.59,614.91,614.54,614.91,881.0,608.9891,609.3062,608.9396,609.3062,881.0
2024-06-14 14:40:00,614.98,615.25,614.01,615.25,4726.0,609.3756,609.6431,608.4144,609.6431,4726.0
2024-06-14 14:45:00,615.28,615.72,614.13,614.13,10149.0,609.6728,610.1088,608.5333,608.5333,10149.0
2024-06-14 14:50:00,615.72,616.43,615.72,616.43,300.0,610.1088,610.8123,610.1088,610.8123,300.0
2024-06-14 14:55:00,616.16,616.23,616.02,616.05,490.0,610.5448,610.6142,610.4061,610.4358,490.0
2024-06-14 15:00:00,616.07,617.09,615.99,616.92,2781.0,610.4556,611.4663,610.3763,611.2979,2781.0
2024-06-14 15:05:00,617.0,617.54,617.0,617.5,2768.0,611.3771,611.9122,611.3771,611.8726,2768.0
2024-06-14 15:10:00,617.56,617.67,617.0,617.44,1920.0,611.932,612.041,611.3771,611.8131,1920.0
2024-06-14 15:15:00,617.14,617.32,616.1,616.67,23124.0,611.5159,611.6942,610.4853,611.0502,23124.0
2024-06-14 15:20:00,616.91,617.56,616.58,617.0,7868.0,611.288,611.932,610.961,611.3771,7868.0
2024-06-14 15:25:00,617.1,617.1,616.57,616.65,2668.0,611.4762,611.4762,610.9511,611.0303,2668.0
2024-06-14 15:30:00,616.77,617.09,616.6,617.08,1050.0,611.1492,611.4663,610.9808,611.4564,1050.0
2024-06-14 15:35:00,616.64,616.71,615.75,615.75,3352.0,611.0204,611.0898,610.1385,610.1385,3352.0
2024-06-14 15:40:00,615.63,616.79,615.57,616.71,3777.0,610.0196,611.1691,609.9602,611.0898,3777.0
2024-06-14 15:45:00,616.63,616.71,616.09,616.46,5654.0,611.0105,611.0898,610.4754,610.8421,5654.0
2024-06-14 15:50:00,616.52,617.39,616.04,617.0,8416.0,610.9015,611.7636,610.4259,611.3771,8416.0
2024-06-14 15:55:00,617.0,617.43,615.81,616.84,21811.0,611.3771,611.8032,610.198,611.2186,21811.0
2024-06-17 09:30:00,615.01,615.01,610.0,614.64,19847.0,609.4053,609.4053,604.4409,609.0387,19847.0
2024-06-17 09:35:00,614.46,619.98,614.46,617.5,2864.0,608.8603,614.33,608.8603,611.8726,2864.0
2024-06-17 09:40:00,616.4,616.4,613.01,613.74,5032.0,610.7826,610.7826,607.4235,608.1469,5032.0
2024-06-17 09:45:00,613.36,614.87,611.51,612.55,11068.0,607.7703,609.2666,605.9372,606.9677,11068.0
2024-06-17 09:50:00,612.89,616.97,612.89,614.75,6288.0,607.3046,611.3474,607.3046,609.1477,6288.0
2024-06-17 09:55:00,613.73,616.04,613.64,613.64,4497.0,608.1369,610.4259,608.0478,608.0478,4497.0
2024-06-17 10:00:00,613.63,614.97,612.46,614.56,4768.0,608.0379,609.3656,606.8785,608.9594,4768.0
2024-06-17 10:05:00,614.07,616.05,613.14,616.05,2601.0,608.4738,610.4358,607.5523,610.4358,2601.0
2024-06-17 10:10:00,616.1,616.22,612.76,613.0,3609.0,610.4853,610.6043,607.1758,607.4136,3609.0
2024-06-17 10:15:00,611.9,614.66,611.9,614.65,1600.0,606.3236,609.0585,606.3236,609.0486,1600.0
2024-06-17 10:20:00,614.65,614.65,612.79,613.34,4811.0,609.0486,609.0486,607.2055,607.7505,4811.0
2024-06-17 10:25:00,614.13,614.21,613.47,614.1,3037.0,608.5333,608.6126,607.8793,608.5036,3037.0
2024-06-17 10:30:00,613.84,614.49,613.0,613.0,3929.0,608.2459,608.89,607.4136,607.4136,3929.0
2024-06-17 10:35:00,613.09,613.43,612.37,612.73,2631.0,607.5028,607.8397,606.7893,607.1461,2631.0
2024-06-17 10:40:00,612.32,614.15,612.3,613.87,8155.0,606.7398,608.5531,606.72,608.2757,8155.0
2024-06-17 10:45:00,613.92,614.49,613.92,614.49,1292.0,608.3252,608.89,608.3252,608.89,1292.0
2024-06-17 10:50:00,614.53,615.29,614.35,614.36,2174.0,608.9297,609.6827,608.7513,608.7612,2174.0
2024-06-17 10:55:00,613.4,613.55,613.0,613.04,900.0,607.81,607.9586,607.4136,607.4532,900.0
2024-06-17 11:00:00,613.0,613.82,612.78,612.9,31208.0,607.4136,608.2261,607.1956,607.3145,31208.0
2024-06-17 11:05:00,612.8,612.97,612.55,612.92,1100.0,607.2154,607.3839,606.9677,607.3343,1100.0
2024-06-17 11:10:00,612.95,614.37,612.95,614.1,21769.0,607.3641,608.7711,607.3641,608.5036,21769.0
2024-06-17 11:15:00,614.35,614.39,614.18,614.18,700.0,608.7513,608.7909,608.5828,608.5828,700.0
2024-06-17 11:20:00,614.5,615.36,613.92,614.24,7829.0,608.8999,609.7521,608.3252,608.6423,7829.0
2024-06-17 11:25:00,614.35,614.42,613.94,614.4,5185.0,608.7513,608.8207,608.345,608.8008,5185.0
2024-06-17 11:30:00,614.51,614.51,613.65,613.73,4070.0,608.9098,608.9098,608.0577,608.1369,4070.0
2024-06-17 11:35:00,613.8,613.81,613.16,613.79,3600.0,608.2063,608.2162,607.5721,608.1964,3600.0
2024-06-17 11:40:00,613.86,613.86,612.78,613.01,3487.0,608.2658,608.2658,607.1956,607.4235,3487.0
2024-06-17 11:45:00,612.45,612.45,611.79,612.4,2297.0,606.8686,606.8686,606.2146,606.8191,2297.0
2024-06-17 11:50:00,613.25,613.25,612.36,612.65,1700.0,607.6613,607.6613,606.7794,607.0668,1700.0
2024-06-17 11:55:00,612.98,613.24,612.82,612.92,1198.0,607.3938,607.6514,607.2352,607.3343,1198.0
2024-06-17 12:00:00,612.93,613.68,612.92,613.62,3417.0,607.3442,608.0874,607.3343,608.0279,3417.0
2024-06-17 12:05:00,613.12,613.47,612.65,613.12,3250.0,607.5325,607.8793,607.0668,607.5325,3250.0
2024-06-17 12:10:00,612.69,614.46,612.69,614.2,5200.0,607.1064,608.8603,607.1064,608.6027,5200.0
2024-06-17 12:15:00,613.72,614.2,613.61,614.17,5879.0,608.127,608.6027,608.018,608.5729,5879.0
2024-06-17 12:20:00,614.66,615.0,613.34,615.0,8934.0,609.0585,609.3954,607.7505,609.3954,8934.0
2024-06-17 12:25:00,615.27,617.04,615.26,616.53,2660.0,609.6629,611.4168,609.653,610.9114,2660.0
2024-06-17 12:30:00,616.36,616.44,615.2,615.34,8913.0,610.743,610.8222,609.5935,609.7323,8913.0
2024-06-17 12:35:00,615.25,615.31,614.11,614.11,2790.0,609.6431,609.7025,608.5135,608.5135,2790.0
2024-06-17 12:40:00,614.23,615.29,614.23,614.37,2263.0,608.6324,609.6827,608.6324,608.7711,2263.0
2024-06-17 12:45:00,614.54,615.98,614.5,614.5,4289.0,608.9396,610.3664,608.8999,608.8999,4289.0
2024-06-17 12:50:00,615.52,616.87,615.45,615.62,2497.0,609.9106,611.2483,609.8413,610.0097,2497.0
2024-06-17 12:55:00,616.03,616.21,615.38,615.58,2809.0,610.416,610.5943,609.7719,609.9701,2809.0
2024-06-17 13:00:00,616.06,616.22,615.8,616.16,3104.0,610.4457,610.6043,610.1881,610.5448,3104.0
2024-06-17 13:05:00,616.49,617.41,616.16,617.41,4355.0,610.8718,611.7834,610.5448,611.7834,4355.0
2024-06-17 13:10:00,617.6,618.44,617.59,618.03,5387.0,611.9717,612.804,611.9618,612.3978,5387.0
2024-06-17 13:15:00,618.32,619.61,618.32,618.81,2962.0,612.6851,613.9634,612.6851,613.1707,2962.0
2024-06-17 13:20:00,618.59,619.56,618.4,618.46,5262.0,612.9527,613.9138,612.7644,612.8238,5262.0
2024-06-17 13:25:00,618.46,619.18,618.46,619.18,600.0,612.8238,613.5373,612.8238,613.5373,600.0
2024-06-17 13:30:00,619.17,619.64,618.18,618.39,13440.0,613.5274,613.9931,612.5464,612.7545,13440.0
2024-06-17 13:35:00,618.49,619.22,618.07,619.22,9218.0,612.8536,613.5769,612.4374,613.5769,9218.0
2024-06-17 13:40:00,618.93,620.0,618.73,619.48,2117.0,613.2896,614.3498,613.0914,613.8345,2117.0
2024-06-17 13:45:00,619.98,619.98,618.56,618.56,1691.0,614.33,614.33,612.9229,612.9229,1691.0
2024-06-17 13:50:00,619.38,619.38,618.34,618.58,2916.0,613.7355,613.7355,612.7049,612.9427,2916.0
2024-06-17 13:55:00,617.97,618.21,617.1,617.1,3180.0,612.3383,612.5761,611.4762,611.4762,3180.0
2024-06-17 14:00:00,617.05,618.21,616.84,617.93,3788.0,611.4267,612.5761,611.2186,612.2987,3788.0
2024-06-17 14:05:00,618.21,619.43,618.21,619.43,2591.0,612.5761,613.785,612.5761,613.785,2591.0
2024-06-17 14:10:00,620.0,620.0,618.75,618.89,1938.0,614.3498,614.3498,613.1112,613.2499,1938.0
2024-06-17 14:15:00,619.82,619.82,617.86,617.86,840.0,614.1714,614.1714,612.2293,612.2293,840.0
2024-06-17 14:20:00,618.33,618.69,618.33,618.69,200.0,612.695,613.0517,612.695,613.0517,200.0
2024-06-17 14:25:00,621.0,621.0,619.44,620.2,600.0,615.3407,615.3407,613.7949,614.548,600.0
2024-06-17 14:30:00,620.29,620.29,618.87,619.09,2478.0,614.6372,614.6372,613.2301,613.4481,2478.0
2024-06-17 14:35:00,619.77,620.58,619.76,620.58,830.0,614.1219,614.9245,614.112,614.9245,830.0
2024-06-17 14:40:00,620.95,620.99,620.09,620.09,1436.0,615.2911,615.3308,614.439,614.439,1436.0
2024-06-17 14:45:00,620.57,620.57,618.99,619.0,2500.0,614.9146,614.9146,613.349,613.3589,2500.0
2024-06-17 14:50:00,619.1,619.29,618.46,618.76,1559.0,613.458,613.6463,612.8238,613.1211,1559.0
2024-06-17 14:55:00,618.64,619.4,618.63,619.4,2012.0,613.0022,613.7553,612.9923,613.7553,2012.0
2024-06-17 15:00:00,619.52,620.49,619.23,620.49,1770.0,613.8742,614.8353,613.5868,614.8353,1770.0
2024-06-17 15:05:00,620.3,620.47,619.77,620.34,2100.0,614.6471,614.8155,614.1219,614.6867,2100.0
2024-06-17 15:10:00,620.0,620.23,619.84,620.23,3771.0,614.3498,614.5777,614.1913,614.5777,3771.0
2024-06-17 15:15:00,620.76,620.78,620.21,620.7,1861.0,615.1029,615.1227,614.5579,615.0434,1861.0
2024-06-17 15:20:00,620.7,620.77,620.33,620.41,5511.0,615.0434,615.1128,614.6768,614.7561,5511.0
2024-06-17 15:25:00,620.2,620.2,618.94,619.3,18885.0,614.548,614.548,613.2995,613.6562,18885.0
2024-06-17 15:30:00,619.16,619.35,617.74,617.74,7938.0,613.5175,613.7057,612.1104,612.1104,7938.0
2024-06-17 15:35:00,617.29,617.8,617.06,617.68,9413.0,611.6645,612.1699,611.4366,612.0509,9413.0
2024-06-17 15:40:00,617.43,618.09,617.3,617.87,11584.0,611.8032,612.4572,611.6744,612.2392,11584.0
2024-06-17 15:45:00,618.16,618.16,617.38,617.5,6496.0,612.5266,612.5266,611.7537,611.8726,6496.0
2024-06-17 15:50:00,617.41,620.56,617.21,619.2,7374.0,611.7834,614.9047,611.5852,613.5571,7374.0
2024-06-17 15:55:00,619.0,619.34,617.01,619.19,31103.0,613.3589,613.6958,611.3871,613.5472,31103.0
2024-06-18 09:30:00,615.66,618.79,607.42,614.0,24876.0,610.0494,613.1508,601.8845,608.4045,24876.0
2024-06-18 09:35:00,613.86,617.69,612.51,617.68,2643.0,608.2658,612.0609,606.9281,612.0509,2643.0
2024-06-18 09:40:00,617.25,620.71,616.56,617.04,9027.0,611.6249,615.0533,610.9412,611.4168,9027.0
2024-06-18 09:45:00,615.77,617.25,615.5,617.25,710.0,610.1584,611.6249,609.8908,611.6249,710.0
2024-06-18 09:50:00,617.33,618.89,617.33,618.66,1691.0,611.7041,613.2499,611.7041,613.022,1691.0
2024-06-18 09:55:00,618.05,618.52,616.75,617.7,4914.0,612.4176,612.8833,611.1294,612.0708,4914.0
2024-06-18 10:00:00,615.99,616.69,615.5,615.51,900.0,610.3763,611.07,609.8908,609.9007,900.0
2024-06-18 10:05:00,615.49,617.89,614.99,617.89,3015.0,609.8809,612.259,609.3855,612.259,3015.0
2024-06-18 10:10:00,618.97,620.16,618.35,620.11,2693.0,613.3292,614.5083,612.7148,614.4588,2693.0
2024-06-18 10:15:00,620.8,622.66,620.48,622.66,3231.0,615.1425,616.9856,614.8254,616.9856,3231.0
2024-06-18 10:20:00,622.58,622.99,621.27,621.34,1975.0,616.9063,617.3126,615.6082,615.6776,1975.0
2024-06-18 10:25:00,620.76,623.91,620.76,622.87,4239.0,615.1029,618.2242,615.1029,617.1937,4239.0
2024-06-18 10:30:00,622.75,627.21,622.75,627.21,4241.0,617.0747,621.4941,617.0747,621.4941,4241.0
2024-06-18 10:35:00,626.76,627.98,625.3,627.55,4050.0,621.0482,622.2571,619.6015,621.831,4050.0
2024-06-18 10:40:00,626.84,627.48,626.47,626.96,1549.0,621.1275,621.7616,620.7608,621.2464,1549.0
2024-06-18 10:45:00,627.48,627.98,626.98,627.04,843.0,621.7616,622.2571,621.2662,621.3256,843.0
2024-06-18 10:50:00,627.04,627.34,625.25,625.66,8655.0,621.3256,621.6229,619.552,619.9582,8655.0
2024-06-18 10:55:00,626.32,626.8,625.57,625.57,900.0,620.6122,621.0878,619.869,619.869,900.0
2024-06-18 11:00:00,626.9,627.07,626.29,627.07,800.0,621.1869,621.3554,620.5825,621.3554,800.0
2024-06-18 11:05:00,626.65,628.99,626.52,628.99,1826.0,620.9392,623.2579,620.8104,623.2579,1826.0
2024-06-18 11:10:00,628.55,629.99,628.13,629.99,3126.0,622.8219,624.2488,622.4057,624.2488,3126.0
2024-06-18 11:15:00,630.0,630.58,630.0,630.58,1367.0,624.2587,624.8334,624.2587,624.8334,1367.0
2024-06-18 11:20:00,631.58,631.58,630.42,631.13,811.0,625.8243,625.8243,624.6748,625.3784,811.0
2024-06-18 11:25:00,630.46,630.47,630.36,630.38,1566.0,624.7145,624.7244,624.6154,624.6352,1566.0
2024-06-18 11:30:00,630.6,631.0,629.73,630.89,2326.0,624.8532,625.2496,623.9911,625.1406,2326.0
2024-06-18 11:35:00,631.76,633.43,631.76,633.43,1041.0,626.0026,627.6574,626.0026,627.6574,1041.0
2024-06-18 11:40:00,633.19,633.19,631.19,631.19,3720.0,627.4196,627.4196,625.4378,625.4378,3720.0
2024-06-18 11:45:00,631.5,632.25,631.47,632.25,910.0,625.745,626.4882,625.7153,626.4882,910.0
2024-06-18 11:50:00,633.64,635.54,633.07,635.47,2775.0,627.8655,629.7482,627.3007,629.6788,2775.0
2024-06-18 11:55:00,635.47,635.82,634.9,635.62,4759.0,629.6788,630.0256,629.114,629.8275,4759.0
2024-06-18 12:00:00,636.05,636.32,635.15,636.24,3900.0,630.2535,630.5211,629.3617,630.4418,3900.0
2024-06-18 12:05:00,636.74,637.67,635.48,636.06,11785.0,630.9373,631.8588,629.6887,630.2634,11785.0
2024-06-18 12:10:00,636.36,637.55,636.25,637.54,5575.0,630.5607,631.7399,630.4517,631.73,5575.0
2024-06-18 12:15:00,636.98,636.98,634.58,634.63,3953.0,631.1751,631.1751,628.7969,628.8465,3953.0
2024-06-18 12:20:00,634.63,635.64,634.29,634.3,2700.0,628.8465,629.8473,628.5096,628.5195,2700.0
2024-06-18 12:25:00,633.49,634.39,632.62,633.36,3190.0,627.7169,628.6087,626.8548,627.5881,3190.0
2024-06-18 12:30:00,632.87,633.2,631.66,633.09,2580.0,627.1025,627.4295,625.9035,627.3205,2580.0
2024-06-18 12:35:00,633.09,633.5,632.45,633.49,4284.0,627.3205,627.7268,626.6863,627.7169,4284.0
2024-06-18 12:40:00,634.19,636.0,634.19,636.0,935.0,628.4105,630.204,628.4105,630.204,935.0
2024-06-18 12:45:00,635.63,636.28,635.17,635.57,5426.0,629.8374,630.4814,629.3816,629.7779,5426.0
2024-06-18 12:50:00,635.76,635.76,635.76,635.76,211.0,629.9662,629.9662,629.9662,629.9662,211.0
2024-06-18 12:55:00,635.68,635.68,635.2,635.67,1070.0,629.8869,629.8869,629.4113,629.877,1070.0
2024-06-18 13:00:00,635.15,635.86,634.82,634.92,1173.0,629.3617,630.0653,629.0347,629.1338,1173.0
2024-06-18 13:05:00,634.7,635.75,634.32,635.59,3501.0,628.9158,629.9563,628.5393,629.7977,3501.0
2024-06-18 13:10:00,635.96,636.37,635.34,636.37,6260.0,630.1644,630.5706,629.55,630.5706,6260.0
2024-06-18 13:15:00,636.13,636.14,635.27,635.43,1946.0,630.3328,630.3427,629.4806,629.6392,1946.0
2024-06-18 13:20:00,635.79,637.48,635.18,637.31,3762.0,629.9959,631.6705,629.3915,631.5021,3762.0
2024-06-18 13:25:00,637.29,637.66,636.92,637.25,3175.0,631.4822,631.8489,631.1156,631.4426,3175.0
2024-06-18 13:30:00,637.0,637.7,637.0,637.67,2010.0,631.1949,631.8885,631.1949,631.8588,2010.0
2024-06-18 13:35:00,637.56,637.92,637.02,637.35,2633.0,631.7498,632.1065,631.2147,631.5417,2633.0
2024-06-18 13:40:00,637.46,637.46,636.68,637.46,1667.0,631.6507,631.6507,630.8778,631.6507,1667.0
2024-06-18 13:45:00,637.25,637.5,636.55,636.94,3277.0,631.4426,631.6903,630.749,631.1354,3277.0
2024-06-18 13:50:00,636.88,637.54,636.88,637.43,600.0,631.076,631.73,631.076,631.621,600.0
2024-06-18 13:55:00,637.1,637.68,637.1,637.21,2135.0,631.294,631.8687,631.294,631.403,2135.0
2024-06-18 14:00:00,637.29,637.57,636.4,637.29,1610.0,631.4822,631.7597,630.6003,631.4822,1610.0
2024-06-18 14:05:00,637.6,639.37,637.6,637.96,6511.0,631.7894,633.5433,631.7894,632.1461,6511.0
2024-06-18 14:10:00,638.87,638.98,638.32,638.32,2702.0,633.0478,633.1568,632.5029,632.5029,2702.0
2024-06-18 14:15:00,638.35,638.45,636.51,637.29,1818.0,632.5326,632.6317,630.7093,631.4822,1818.0
2024-06-18 14:20:00,636.71,637.06,636.71,636.92,633.0,630.9075,631.2543,630.9075,631.1156,633.0
2024-06-18 14:25:00,636.73,638.17,636.73,637.85,1210.0,630.9273,632.3542,630.9273,632.0371,1210.0
2024-06-18 14:30:00,638.13,638.51,637.06,637.06,2265.0,632.3146,632.6911,631.2543,631.2543,2265.0
2024-06-18 14:35:00,636.42,636.7,635.92,636.25,1700.0,630.6202,630.8976,630.1247,630.4517,1700.0
2024-06-18 14:40:00,636.68,637.47,636.68,637.47,800.0,630.8778,631.6606,630.8778,631.6606,800.0
2024-06-18 14:45:00,637.16,637.54,637.15,637.23,1096.0,631.3534,631.73,631.3435,631.4228,1096.0
2024-06-18 14:50:00,636.95,637.07,636.57,636.7,917.0,631.1453,631.2642,630.7688,630.8976,917.0
2024-06-18 14:55:00,636.33,636.36,635.77,636.36,1500.0,630.531,630.5607,629.9761,630.5607,1500.0
2024-06-18 15:00:00,636.51,637.99,635.75,637.89,17241.0,630.7093,632.1759,629.9563,632.0768,17241.0
2024-06-18 15:05:00,638.11,638.45,637.85,638.36,2200.0,632.2948,632.6317,632.0371,632.5425,2200.0
2024-06-18 15:10:00,638.67,639.8,638.13,639.78,3799.0,632.8497,633.9694,632.3146,633.9495,3799.0
2024-06-18 15:15:00,639.52,641.16,639.52,640.57,7585.0,633.6919,635.317,633.6919,634.7323,7585.0
2024-06-18 15:20:00,640.71,641.1,640.71,641.0,2116.0,634.8711,635.2575,634.8711,635.1584,2116.0
2024-06-18 15:25:00,641.07,642.2,640.81,641.71,7387.0,635.2278,636.3475,634.9702,635.862,7387.0
2024-06-18 15:30:00,641.32,642.54,640.68,642.03,8398.0,635.4755,636.6844,634.8413,636.179,8398.0
2024-06-18 15:35:00,642.54,642.81,641.7,642.07,8216.0,636.6844,636.9519,635.852,636.2187,8216.0
2024-06-18 15:40:00,642.14,642.69,641.39,642.41,10555.0,636.288,636.833,635.5449,636.5556,10555.0
2024-06-18 15:45:00,642.47,643.38,642.2,642.2,12264.0,636.615,637.5167,636.3475,636.3475,12264.0
2024-06-18 15:50:00,642.3,645.0,641.9,643.88,18080.0,636.4466,639.122,636.0502,638.0122,18080.0
2024-06-18 15:55:00,643.84,646.41,643.16,644.67,81391.0,637.9725,640.5191,637.2987,638.795,81391.0
2024-06-20 09:30:00,639.79,643.74,639.0,641.59,11381.0,633.9595,637.8735,633.1767,635.7431,11381.0
2024-06-20 09:35:00,643.02,643.09,641.52,642.39,1509.0,637.16,637.2294,635.6737,636.5358,1509.0
2024-06-20 09:40:00,643.16,646.77,643.05,644.37,4385.0,637.2987,640.8758,637.1897,638.4977,4385.0
2024-06-20 09:45:00,644.14,644.4,642.0,642.1,4097.0,638.2698,638.5274,636.1493,636.2484,4097.0
2024-06-20 09:50:00,640.7,642.87,640.69,642.26,2944.0,634.8612,637.0114,634.8513,636.4069,2944.0
2024-06-20 09:55:00,642.26,643.35,641.51,642.32,5451.0,636.4069,637.487,635.6638,636.4664,5451.0
2024-06-20 10:00:00,642.74,645.0,642.74,645.0,3801.0,636.8826,639.122,636.8826,639.122,3801.0
2024-06-20 10:05:00,645.68,647.22,645.38,646.03,3099.0,639.7958,641.3217,639.4985,640.1426,3099.0
2024-06-20 10:10:00,645.58,645.73,641.09,642.57,3757.0,639.6967,639.8453,635.2476,636.7141,3757.0
2024-06-20 10:15:00,642.99,644.83,642.03,642.81,2705.0,637.1303,638.9535,636.179,636.9519,2705.0
2024-06-20 10:20:00,643.06,644.09,642.84,644.09,670.0,637.1997,638.2203,636.9817,638.2203,670.0
2024-06-20 10:25:00,644.92,645.2,644.63,644.76,1200.0,639.0427,639.3202,638.7553,638.8842,1200.0
2024-06-20 10:30:00,644.69,644.74,642.89,644.1,28881.0,638.8148,638.8643,637.0312,638.2302,28881.0
2024-06-20 10:35:00,643.49,645.8,643.12,645.31,3059.0,637.6257,639.9147,637.2591,639.4292,3059.0
2024-06-20 10:40:00,644.63,645.22,641.93,642.45,4469.0,638.7553,639.34,636.08,636.5952,4469.0
2024-06-20 10:45:00,642.0,644.12,641.43,643.75,7819.0,636.1493,638.25,635.5845,637.8834,7819.0
2024-06-20 10:50:00,643.88,644.36,640.8,641.3,1600.0,638.0122,638.4878,634.9603,635.4557,1600.0
2024-06-20 10:55:00,641.38,641.38,640.18,640.21,1202.0,635.535,635.535,634.3459,634.3756,1202.0
2024-06-20 11:00:00,640.5,640.51,638.21,638.21,1482.0,634.663,634.6729,632.3939,632.3939,1482.0
2024-06-20 11:05:00,638.21,638.82,638.0,638.0,2224.0,632.3939,632.9983,632.1858,632.1858,2224.0
2024-06-20 11:10:00,638.11,639.01,638.02,638.75,1351.0,632.2948,633.1866,632.2056,632.9289,1351.0
2024-06-20 11:15:00,638.89,640.48,638.0,639.67,10732.0,633.0677,634.6432,632.1858,633.8405,10732.0
2024-06-20 11:20:00,639.67,640.08,638.0,638.6,2873.0,633.8405,634.2468,632.1858,632.7803,2873.0
2024-06-20 11:25:00,638.02,638.07,636.24,636.24,4911.0,632.2056,632.2551,630.4418,630.4418,4911.0
2024-06-20 11:30:00,635.92,637.97,634.93,636.5,3335.0,630.1247,632.156,629.1437,630.6994,3335.0
2024-06-20 11:35:00,637.17,638.04,636.39,637.23,2435.0,631.3633,632.2254,630.5904,631.4228,2435.0
2024-06-20 11:40:00,637.63,637.68,636.74,636.98,3691.0,631.8191,631.8687,630.9373,631.1751,3691.0
2024-06-20 11:45:00,637.1,638.71,637.1,637.19,5198.0,631.294,632.8893,631.294,631.3831,5198.0
2024-06-20 11:50:00,638.13,638.56,637.9,638.03,2099.0,632.3146,632.7407,632.0867,632.2155,2099.0
2024-06-20 11:55:00,638.13,638.5,637.29,637.48,2903.0,632.3146,632.6812,631.4822,631.6705,2903.0
2024-06-20 12:00:00,637.08,638.07,636.88,637.53,2232.0,631.2742,632.2551,631.076,631.7201,2232.0
2024-06-20 12:05:00,638.06,638.07,636.67,636.91,1602.0,632.2452,632.2551,630.8679,631.1057,1602.0
2024-06-20 12:10:00,637.21,638.6,637.2,638.27,2302.0,631.403,632.7803,631.3931,632.4533,2302.0
2024-06-20 12:15:00,638.73,638.91,638.34,638.34,614.0,632.9091,633.0875,632.5227,632.5227,614.0
2024-06-20 12:20:00,638.27,638.27,636.9,637.0,428.0,632.4533,632.4533,631.0958,631.1949,428.0
2024-06-20 12:25:00,636.77,637.02,636.0,636.07,1199.0,630.967,631.2147,630.204,630.2734,1199.0
2024-06-20 12:30:00,636.26,636.76,635.54,636.01,3814.0,630.4616,630.9571,629.7482,630.2139,3814.0
2024-06-20 12:35:00,636.07,637.01,636.07,637.01,400.0,630.2734,631.2048,630.2734,631.2048,400.0
2024-06-20 12:40:00,637.02,637.02,636.59,636.59,400.0,631.2147,631.2147,630.7886,630.7886,400.0
2024-06-20 12:45:00,636.91,636.91,635.62,636.0,746.0,631.1057,631.1057,629.8275,630.204,746.0
2024-06-20 12:50:00,635.93,635.93,634.09,634.09,1382.0,630.1346,630.1346,628.3114,628.3114,1382.0
2024-06-20 12:55:00,633.76,633.79,633.19,633.2,2515.0,627.9844,628.0141,627.4196,627.4295,2515.0
2024-06-20 13:00:00,633.47,633.48,632.24,633.19,1725.0,627.6971,627.707,626.4783,627.4196,1725.0
2024-06-20 13:05:00,632.91,632.92,632.11,632.11,400.0,627.1422,627.1521,626.3494,626.3494,400.0
2024-06-20 13:10:00,631.57,632.73,631.57,632.7,2059.0,625.8144,626.9638,625.8144,626.9341,2059.0
2024-06-20 13:15:00,631.75,631.88,631.69,631.69,500.0,625.9927,626.1215,625.9333,625.9333,500.0
2024-06-20 13:20:00,632.11,632.58,631.8,632.58,4022.0,626.3494,626.8152,626.0423,626.8152,4022.0
2024-06-20 13:25:00,632.58,632.58,632.58,632.58,0.0,626.8152,626.8152,626.8152,626.8152,0.0
2024-06-20 13:30:00,632.74,632.74,630.6,630.6,1500.0,626.9737,626.9737,624.8532,624.8532,1500.0
2024-06-20 13:35:00,630.58,631.1,630.49,631.1,905.0,624.8334,625.3486,624.7442,625.3486,905.0
2024-06-20 13:40:00,631.15,632.26,631.15,632.26,500.0,625.3982,626.4981,625.3982,626.4981,500.0
2024-06-20 13:45:00,631.8,632.38,631.65,632.37,3271.0,626.0423,626.617,625.8936,626.6071,3271.0
2024-06-20 13:50:00,632.86,632.98,632.62,632.98,800.0,627.0926,627.2115,626.8548,627.2115,800.0
2024-06-20 13:55:00,632.93,633.51,632.93,633.25,1478.0,627.162,627.7367,627.162,627.4791,1478.0
2024-06-20 14:00:00,633.58,636.32,633.47,636.32,2660.0,627.806,630.5211,627.6971,630.5211,2660.0
2024-06-20 14:05:00,636.03,636.66,635.7,635.7,1214.0,630.2337,630.858,629.9067,629.9067,1214.0
2024-06-20 14:10:00,635.27,635.27,634.0,634.0,1565.0,629.4806,629.4806,628.2222,628.2222,1565.0
2024-06-20 14:15:00,633.61,634.65,633.32,633.32,5256.0,627.8358,628.8663,627.5484,627.5484,5256.0
2024-06-20 14:20:00,632.5,634.3,632.1,634.3,5579.0,626.7359,628.5195,626.3395,628.5195,5579.0
2024-06-20 14:25:00,634.02,637.0,633.74,636.81,4836.0,628.242,631.1949,627.9646,631.0066,4836.0
2024-06-20 14:30:00,636.3,639.12,636.3,639.12,1131.0,630.5013,633.2956,630.5013,633.2956,1131.0
2024-06-20 14:35:00,639.46,639.46,636.96,637.24,3273.0,633.6325,633.6325,631.1552,631.4327,3273.0
2024-06-20 14:40:00,637.77,639.77,637.77,639.77,2313.0,631.9579,633.9396,631.9579,633.9396,2313.0
2024-06-20 14:45:00,639.87,640.79,639.54,640.79,4179.0,634.0387,634.9503,633.7117,634.9503,4179.0
2024-06-20 14:50:00,640.63,640.99,640.04,640.51,1203.0,634.7918,635.1485,634.2072,634.6729,1203.0
2024-06-20 14:55:00,640.74,640.74,639.48,639.48,800.0,634.9008,634.9008,633.6523,633.6523,800.0
2024-06-20 15:00:00,639.15,639.15,636.72,638.56,4852.0,633.3253,633.3253,630.9174,632.7407,4852.0
2024-06-20 15:05:00,638.41,638.43,637.64,638.43,704.0,632.592,632.6118,631.829,632.6118,704.0
2024-06-20 15:10:00,638.0,639.98,638.0,639.72,3050.0,632.1858,634.1477,632.1858,633.8901,3050.0
2024-06-20 15:15:00,639.99,640.35,639.4,639.52,1205.0,634.1576,634.5144,633.573,633.6919,1205.0
2024-06-20 15:20:00,639.07,639.48,638.12,638.5,1500.0,633.246,633.6523,632.3047,632.6812,1500.0
2024-06-20 15:25:00,638.6,640.54,638.6,640.52,800.0,632.7803,634.7026,632.7803,634.6828,800.0
2024-06-20 15:30:00,640.07,640.07,639.27,639.31,800.0,634.2369,634.2369,633.4442,633.4838,800.0
2024-06-20 15:35:00,639.51,639.51,638.99,639.46,2017.0,633.682,633.682,633.1667,633.6325,2017.0
2024-06-20 15:40:00,639.69,640.42,639.69,640.42,2939.0,633.8604,634.5837,633.8604,634.5837,2939.0
2024-06-20 15:45:00,640.43,640.88,638.54,638.86,5967.0,634.5936,635.0395,632.7208,633.0379,5967.0
2024-06-20 15:50:00,638.63,640.88,638.41,640.15,4665.0,632.81,635.0395,632.592,634.3162,4665.0
2024-06-20 15:55:00,639.87,639.87,637.8,639.63,28752.0,634.0387,634.0387,631.9876,633.8009,28752.0
2024-06-21 09:30:00,641.11,641.11,635.61,636.95,44719.0,635.2674,635.2674,629.8175,631.1453,44719.0
2024-06-21 09:35:00,636.0,636.45,634.58,634.92,1697.0,630.204,630.6499,628.7969,629.1338,1697.0
2024-06-21 09:40:00,633.98,634.62,629.6,632.06,2896.0,628.2024,628.8366,623.8623,626.2999,2896.0
2024-06-21 09:45:00,630.87,632.41,627.73,632.35,8320.0,625.1207,626.6467,622.0094,626.5873,8320.0
2024-06-21 09:50:00,632.37,634.22,631.21,634.22,6322.0,626.6071,628.4402,625.4576,628.4402,6322.0
2024-06-21 09:55:00,633.42,636.05,633.42,634.85,6479.0,627.6475,630.2535,627.6475,629.0645,6479.0
2024-06-21 10:00:00,635.47,636.83,635.41,635.96,2600.0,629.6788,631.0264,629.6194,630.1644,2600.0
2024-06-21 10:05:00,633.71,633.76,632.34,632.4,3802.0,627.9349,627.9844,626.5773,626.6368,3802.0
2024-06-21 10:10:00,632.52,633.71,631.76,631.76,1964.0,626.7557,627.9349,626.0026,626.0026,1964.0
2024-06-21 10:15:00,632.72,635.84,632.72,635.13,4100.0,626.9539,630.0455,626.9539,629.3419,4100.0
2024-06-21 10:20:00,635.27,635.89,634.21,634.21,2736.0,629.4806,630.095,628.4303,628.4303,2736.0
2024-06-21 10:25:00,635.39,635.39,633.71,634.76,4704.0,629.5996,629.5996,627.9349,628.9753,4704.0
2024-06-21 10:30:00,632.73,632.73,632.0,632.0,1000.0,626.9638,626.9638,626.2404,626.2404,1000.0
2024-06-21 10:35:00,632.03,633.01,631.59,632.69,5100.0,626.2702,627.2412,625.8342,626.9242,5100.0
2024-06-21 10:40:00,633.67,634.44,632.99,633.57,4787.0,627.8952,628.6582,627.2214,627.7961,4787.0
2024-06-21 10:45:00,635.0,640.0,634.21,640.0,3489.0,629.2131,634.1675,628.4303,634.1675,3489.0
2024-06-21 10:50:00,639.07,639.36,636.94,638.68,3417.0,633.246,633.5334,631.1354,632.8596,3417.0
2024-06-21 10:55:00,637.87,637.87,637.13,637.14,450.0,632.057,632.057,631.3237,631.3336,450.0
2024-06-21 11:00:00,638.2,638.2,638.2,638.2,146.0,632.3839,632.3839,632.3839,632.3839,146.0
2024-06-21 11:05:00,638.48,639.1,638.04,638.04,944.0,632.6614,633.2757,632.2254,632.2254,944.0
2024-06-21 11:10:00,639.14,639.14,639.0,639.0,200.0,633.3154,633.3154,633.1767,633.1767,200.0
2024-06-21 11:15:00,638.74,639.89,638.73,639.73,1500.0,632.919,634.0585,632.9091,633.9,1500.0
2024-06-21 11:20:00,639.57,639.67,638.03,638.66,1878.0,633.7415,633.8405,632.2155,632.8398,1878.0
2024-06-21 11:25:00,639.41,639.5,636.9,638.53,3631.0,633.5829,633.6721,631.0958,632.7109,3631.0
2024-06-21 11:30:00,638.0,638.05,637.8,637.8,702.0,632.1858,632.2353,631.9876,631.9876,702.0
2024-06-21 11:35:00,637.56,637.56,637.48,637.52,603.0,631.7498,631.7498,631.6705,631.7101,603.0
2024-06-21 11:40:00,637.32,637.32,637.02,637.02,400.0,631.512,631.512,631.2147,631.2147,400.0
2024-06-21 11:45:00,637.33,638.95,637.33,638.93,2034.0,631.5219,633.1271,631.5219,633.1073,2034.0
2024-06-21 11:50:00,639.49,639.5,639.49,639.49,328.0,633.6622,633.6721,633.6622,633.6622,328.0
2024-06-21 11:55:00,639.57,639.81,639.31,639.8,1150.0,633.7415,633.9793,633.4838,633.9694,1150.0
2024-06-21 12:00:00,639.02,639.03,638.67,638.67,600.0,633.1965,633.2064,632.8497,632.8497,600.0
2024-06-21 12:05:00,638.44,638.44,638.22,638.22,420.0,632.6218,632.6218,632.4038,632.4038,420.0
2024-06-21 12:10:00,638.02,638.29,637.23,637.35,1250.0,632.2056,632.4731,631.4228,631.5417,1250.0
2024-06-21 12:15:00,636.62,636.65,636.23,636.65,550.0,630.8183,630.8481,630.4319,630.8481,550.0
2024-06-21 12:20:00,636.98,636.98,636.31,636.31,718.0,631.1751,631.1751,630.5112,630.5112,718.0
2024-06-21 12:25:00,636.0,636.0,635.45,635.5,1200.0,630.204,630.204,629.659,629.7086,1200.0
2024-06-21 12:30:00,635.45,635.91,635.44,635.51,1713.0,629.659,630.1148,629.6491,629.7185,1713.0
2024-06-21 12:35:00,635.41,635.94,635.41,635.94,250.0,629.6194,630.1445,629.6194,630.1445,250.0
2024-06-21 12:40:00,635.9,635.92,635.19,635.19,1001.0,630.1049,630.1247,629.4014,629.4014,1001.0
2024-06-21 12:45:00,635.19,635.19,635.19,635.19,0.0,629.4014,629.4014,629.4014,629.4014,0.0
2024-06-21 12:50:00,634.62,635.44,634.62,635.11,1109.0,628.8366,629.6491,628.8366,629.3221,1109.0
2024-06-21 12:55:00,634.76,634.77,633.12,633.69,3414.0,628.9753,628.9852,627.3502,627.915,3414.0
2024-06-21 13:00:00,633.35,634.92,633.35,634.78,2314.0,627.5781,629.1338,627.5781,628.9951,2314.0
2024-06-21 13:05:00,634.78,635.23,634.77,634.77,1212.0,628.9951,629.441,628.9852,628.9852,1212.0
2024-06-21 13:10:00,634.82,634.82,634.14,634.25,1510.0,629.0347,629.0347,628.3609,628.4699,1510.0
2024-06-21 13:15:00,633.66,634.37,633.53,634.37,1288.0,627.8853,628.5888,627.7565,628.5888,1288.0
2024-06-21 13:20:00,633.75,634.88,633.73,634.67,3301.0,627.9745,629.0942,627.9547,628.8861,3301.0
2024-06-21 13:25:00,634.14,634.24,633.81,633.92,1517.0,628.3609,628.46,628.034,628.1429,1517.0
2024-06-21 13:30:00,633.61,634.69,633.34,633.35,4783.0,627.8358,628.9059,627.5682,627.5781,4783.0
2024-06-21 13:35:00,633.31,633.48,632.94,633.48,2424.0,627.5385,627.707,627.1719,627.707,2424.0
2024-06-21 13:40:00,633.79,633.92,633.79,633.92,799.0,628.0141,628.1429,628.0141,628.1429,799.0
2024-06-21 13:45:00,634.37,634.52,633.83,634.3,505.0,628.5888,628.7375,628.0538,628.5195,505.0
2024-06-21 13:50:00,634.3,634.52,633.88,634.39,1500.0,628.5195,628.7375,628.1033,628.6087,1500.0
2024-06-21 13:55:00,633.99,633.99,632.41,632.46,1381.0,628.2123,628.2123,626.6467,626.6963,1381.0
2024-06-21 14:00:00,632.31,632.31,632.16,632.17,299.0,626.5476,626.5476,626.399,626.4089,299.0
2024-06-21 14:05:00,631.75,632.82,631.67,632.51,2285.0,625.9927,627.053,625.9135,626.7458,2285.0
2024-06-21 14:10:00,632.58,633.63,632.57,633.63,2554.0,626.8152,627.8556,626.8053,627.8556,2554.0
2024-06-21 14:15:00,633.78,634.31,633.48,634.31,7779.0,628.0042,628.5294,627.707,628.5294,7779.0
2024-06-21 14:20:00,633.85,634.34,633.72,633.72,2225.0,628.0736,628.5591,627.9448,627.9448,2225.0
2024-06-21 14:25:00,633.7,634.28,633.7,634.0,900.0,627.925,628.4997,627.925,628.2222,900.0
2024-06-21 14:30:00,634.2,634.55,633.89,634.49,4892.0,628.4204,628.7672,628.1132,628.7078,4892.0
2024-06-21 14:35:00,634.27,634.89,633.61,634.19,3876.0,628.4898,629.1041,627.8358,628.4105,3876.0
2024-06-21 14:40:00,633.71,634.36,632.89,633.79,2162.0,627.9349,628.5789,627.1223,628.0141,2162.0
2024-06-21 14:45:00,633.73,634.08,633.7,634.08,1325.0,627.9547,628.3015,627.925,628.3015,1325.0
2024-06-21 14:50:00,633.96,633.96,633.96,633.96,100.0,628.1826,628.1826,628.1826,628.1826,100.0
2024-06-21 14:55:00,635.32,635.32,635.2,635.2,300.0,629.5302,629.5302,629.4113,629.4113,300.0
2024-06-21 15:00:00,634.75,634.81,634.75,634.81,300.0,628.9654,629.0248,628.9654,629.0248,300.0
2024-06-21 15:05:00,634.79,634.79,634.0,634.0,1032.0,629.005,629.005,628.2222,628.2222,1032.0
2024-06-21 15:10:00,634.55,635.17,634.53,634.67,1843.0,628.7672,629.3816,628.7474,628.8861,1843.0
2024-06-21 15:15:00,634.85,635.47,634.44,635.47,679.0,629.0645,629.6788,628.6582,629.6788,679.0
2024-06-21 15:20:00,634.93,634.94,634.74,634.94,700.0,629.1437,629.1537,628.9555,629.1537,700.0
2024-06-21 15:25:00,634.75,634.75,634.32,634.32,837.0,628.9654,628.9654,628.5393,628.5393,837.0
2024-06-21 15:30:00,634.13,634.61,634.0,634.16,1500.0,628.351,628.8267,628.2222,628.3808,1500.0
2024-06-21 15:35:00,634.42,638.13,634.38,638.0,5081.0,628.6384,632.3146,628.5988,632.1858,5081.0
2024-06-21 15:40:00,637.48,638.72,637.42,638.72,2419.0,631.6705,632.8992,631.6111,632.8992,2419.0
2024-06-21 15:45:00,638.88,638.88,638.0,638.0,1500.0,633.0577,633.0577,632.1858,632.1858,1500.0
2024-06-21 15:50:00,638.71,641.02,637.95,640.01,13851.0,632.8893,635.1782,632.1362,634.1775,13851.0
2024-06-21 15:55:00,640.35,641.36,640.17,640.31,14840.0,634.5144,635.5151,634.336,634.4747,14840.0
2024-06-24 09:30:00,644.0,644.35,635.39,636.36,7906.0,638.1311,638.4779,629.5996,630.5607,7906.0
2024-06-24 09:35:00,640.0,641.87,637.4,641.87,1757.0,634.1675,636.0205,631.5912,636.0205,1757.0
2024-06-24 09:40:00,641.65,641.65,638.5,639.43,3945.0,635.8025,635.8025,632.6812,633.6027,3945.0
2024-06-24 09:45:00,639.43,643.88,638.15,643.58,2764.0,633.6027,638.0122,632.3344,637.7149,2764.0
2024-06-24 09:50:00,644.35,648.53,643.37,648.53,6024.0,638.4779,642.6198,637.5068,642.6198,6024.0
2024-06-24 09:55:00,648.83,649.37,647.44,648.85,2213.0,642.9171,643.4522,641.5397,642.9369,2213.0
2024-06-24 10:00:00,647.78,649.22,645.56,647.91,3913.0,641.8766,643.3035,639.6769,642.0055,3913.0
2024-06-24 10:05:00,649.49,651.63,649.0,650.82,6928.0,643.5711,645.6916,643.0855,644.8889,6928.0
2024-06-24 10:10:00,650.5,650.9,648.03,650.9,3860.0,644.5719,644.9682,642.1244,644.9682,3860.0
2024-06-24 10:15:00,650.78,650.78,649.21,649.35,2041.0,644.8493,644.8493,643.2936,643.4323,2041.0
2024-06-24 10:20:00,650.0,650.78,649.4,650.78,2056.0,644.0764,644.8493,643.4819,644.8493,2056.0
2024-06-24 10:25:00,650.73,650.73,647.0,647.37,3007.0,644.7998,644.7998,641.1037,641.4704,3007.0
2024-06-24 10:30:00,647.79,649.35,647.29,649.35,1074.0,641.8865,643.4323,641.3911,643.4323,1074.0
2024-06-24 10:35:00,649.49,649.49,649.49,649.49,100.0,643.5711,643.5711,643.5711,643.5711,100.0
2024-06-24 10:40:00,650.0,650.0,650.0,650.0,495.0,644.0764,644.0764,644.0764,644.0764,495.0
2024-06-24 10:45:00,651.13,651.68,650.07,651.54,2215.0,645.1961,645.7411,644.1458,645.6024,2215.0
2024-06-24 10:50:00,651.43,651.93,650.21,651.22,3226.0,645.4934,645.9888,644.2845,645.2853,3226.0
2024-06-24 10:55:00,651.5,653.9,651.5,653.0,1282.0,645.5627,647.9409,645.5627,647.0491,1282.0
2024-06-24 11:00:00,652.56,652.92,651.18,652.02,1872.0,646.6131,646.9698,645.2457,646.078,1872.0
2024-06-24 11:05:00,651.12,652.17,650.55,652.17,655.0,645.1862,646.2266,644.6214,646.2266,655.0
2024-06-24 11:10:00,652.12,652.12,651.98,651.99,300.0,646.1771,646.1771,646.0384,646.0483,300.0
2024-06-24 11:15:00,652.16,653.47,652.15,653.0,838.0,646.2167,647.5148,646.2068,647.0491,838.0
2024-06-24 11:20:00,652.91,652.93,651.7,652.04,750.0,646.9599,646.9797,645.7609,646.0978,750.0
2024-06-24 11:25:00,652.0,652.91,650.71,652.5,2500.0,646.0582,646.9599,644.7799,646.5536,2500.0
2024-06-24 11:30:00,652.5,652.5,651.27,651.5,600.0,646.5536,646.5536,645.3348,645.5627,600.0
2024-06-24 11:35:00,651.38,651.67,651.18,651.67,969.0,645.4438,645.7312,645.2457,645.7312,969.0
2024-06-24 11:40:00,650.69,650.94,648.16,648.16,1452.0,644.7601,645.0078,642.2532,642.2532,1452.0
2024-06-24 11:45:00,646.84,648.35,646.84,648.35,500.0,640.9452,642.4414,640.9452,642.4414,500.0
2024-06-24 11:50:00,648.39,649.01,648.39,649.01,406.0,642.4811,643.0954,642.4811,643.0954,406.0
2024-06-24 11:55:00,649.02,649.12,649.01,649.12,300.0,643.1053,643.2044,643.0954,643.2044,300.0
2024-06-24 12:00:00,649.12,649.12,649.12,649.12,0.0,643.2044,643.2044,643.2044,643.2044,0.0
2024-06-24 12:05:00,648.83,648.83,647.77,647.85,2230.0,642.9171,642.9171,641.8667,641.946,2230.0
2024-06-24 12:10:00,647.99,647.99,646.95,646.95,615.0,642.0847,642.0847,641.0542,641.0542,615.0
2024-06-24 12:15:00,648.01,648.45,647.13,647.84,580.0,642.1045,642.5405,641.2326,641.9361,580.0
2024-06-24 12:20:00,648.0,648.51,647.96,647.96,836.0,642.0946,642.6,642.055,642.055,836.0
2024-06-24 12:25:00,648.09,648.38,647.13,647.13,1495.0,642.1838,642.4712,641.2326,641.2326,1495.0
2024-06-24 12:30:00,647.44,647.79,647.14,647.37,838.0,641.5397,641.8865,641.2425,641.4704,838.0
2024-06-24 12:35:00,647.25,647.26,647.25,647.25,100.0,641.3515,641.3614,641.3515,641.3515,100.0
2024-06-24 12:40:00,647.28,647.28,646.34,646.47,800.0,641.3812,641.3812,640.4498,640.5786,800.0
2024-06-24 12:45:00,646.86,647.1,646.05,646.87,438.0,640.965,641.2028,640.1624,640.9749,438.0
2024-06-24 12:50:00,646.99,647.04,646.79,647.04,984.0,641.0938,641.1434,640.8957,641.1434,984.0
2024-06-24 12:55:00,647.69,647.69,646.23,646.9,2090.0,641.7875,641.7875,640.3408,641.0047,2090.0
2024-06-24 13:00:00,647.28,648.13,647.28,648.13,500.0,641.3812,642.2235,641.3812,642.2235,500.0
2024-06-24 13:05:00,648.14,648.14,646.09,646.09,500.0,642.2334,642.2334,640.202,640.202,500.0
2024-06-24 13:10:00,645.85,646.59,645.85,646.57,600.0,639.9642,640.6975,639.9642,640.6777,600.0
2024-06-24 13:15:00,647.52,647.52,646.26,646.26,350.0,641.619,641.619,640.3705,640.3705,350.0
2024-06-24 13:20:00,647.46,647.46,646.04,646.04,1120.0,641.5596,641.5596,640.1525,640.1525,1120.0
2024-06-24 13:25:00,646.16,647.19,646.16,647.02,300.0,640.2714,641.292,640.2714,641.1236,300.0
2024-06-24 13:30:00,646.12,646.12,645.55,645.55,500.0,640.2318,640.2318,639.667,639.667,500.0
2024-06-24 13:35:00,646.14,647.13,646.14,647.0,900.0,640.2516,641.2326,640.2516,641.1037,900.0
2024-06-24 13:40:00,647.13,647.14,647.13,647.13,100.0,641.2326,641.2425,641.2326,641.2326,100.0
2024-06-24 13:45:00,647.33,647.77,646.39,646.39,840.0,641.4307,641.8667,640.4993,640.4993,840.0
2024-06-24 13:50:00,647.03,647.03,647.03,647.03,100.0,641.1335,641.1335,641.1335,641.1335,100.0
2024-06-24 13:55:00,647.05,647.38,646.05,646.69,1100.0,641.1533,641.4803,640.1624,640.7966,1100.0
2024-06-24 14:00:00,646.62,646.62,646.23,646.23,257.0,640.7272,640.7272,640.3408,640.3408,257.0
2024-06-24 14:05:00,646.83,647.4,646.63,647.4,700.0,640.9353,641.5001,640.7371,641.5001,700.0
2024-06-24 14:10:00,646.94,647.43,646.45,647.33,520.0,641.0443,641.5298,640.5588,641.4307,520.0
2024-06-24 14:15:00,646.39,647.45,646.18,646.99,1278.0,640.4993,641.5496,640.2912,641.0938,1278.0
2024-06-24 14:20:00,646.99,646.99,646.99,646.99,0.0,641.0938,641.0938,641.0938,641.0938,0.0
2024-06-24 14:25:00,647.45,647.45,646.02,646.3,2329.0,641.5496,641.5496,640.1327,640.4101,2329.0
2024-06-24 14:30:00,646.51,646.52,646.12,646.42,534.0,640.6182,640.6281,640.2318,640.529,534.0
2024-06-24 14:35:00,646.68,648.18,646.68,648.0,1500.0,640.7867,642.273,640.7867,642.0946,1500.0
2024-06-24 14:40:00,647.68,647.69,647.67,647.69,200.0,641.7776,641.7875,641.7676,641.7875,200.0
2024-06-24 14:45:00,647.76,647.77,647.48,647.48,200.0,641.8568,641.8667,641.5794,641.5794,200.0
2024-06-24 14:50:00,648.3,648.32,648.22,648.22,950.0,642.3919,642.4117,642.3126,642.3126,950.0
2024-06-24 14:55:00,647.78,647.78,646.82,646.83,2344.0,641.8766,641.8766,640.9254,640.9353,2344.0
2024-06-24 15:00:00,646.82,646.82,645.18,645.35,600.0,640.9254,640.9254,639.3003,639.4688,600.0
2024-06-24 15:05:00,645.66,647.03,645.66,647.03,450.0,639.776,641.1335,639.776,641.1335,450.0
2024-06-24 15:10:00,647.36,647.36,647.35,647.35,200.0,641.4605,641.4605,641.4506,641.4506,200.0
2024-06-24 15:15:00,647.35,647.58,646.77,646.77,400.0,641.4506,641.6785,640.8758,640.8758,400.0
2024-06-24 15:20:00,646.77,646.9,645.88,646.9,1622.0,640.8758,641.0047,639.994,641.0047,1622.0
2024-06-24 15:25:00,646.83,646.93,646.82,646.83,300.0,640.9353,641.0344,640.9254,640.9353,300.0
2024-06-24 15:30:00,646.35,646.9,646.2,646.8,1600.0,640.4597,641.0047,640.311,640.9056,1600.0
2024-06-24 15:35:00,646.66,647.08,645.83,645.84,400.0,640.7668,641.183,639.9444,639.9543,400.0
2024-06-24 15:40:00,646.32,646.33,645.53,645.53,606.0,640.4299,640.4399,639.6471,639.6471,606.0
2024-06-24 15:45:00,645.5,645.92,644.62,644.73,4936.0,639.6174,640.0336,638.7454,638.8544,4936.0
2024-06-24 15:50:00,644.61,645.65,644.04,645.36,5342.0,638.7355,639.7661,638.1707,639.4787,5342.0
2024-06-24 15:55:00,645.1,645.63,644.28,645.15,17243.0,639.2211,639.7462,638.4085,639.2706,17243.0
2024-06-25 09:30:00,644.48,644.67,639.05,641.08,8784.0,638.6067,638.795,633.2262,635.2377,8784.0
2024-06-25 09:35:00,639.05,642.99,638.27,642.99,1988.0,633.2262,637.1303,632.4533,637.1303,1988.0
2024-06-25 09:40:00,641.64,641.65,641.47,641.47,200.0,635.7926,635.8025,635.6241,635.6241,200.0
2024-06-25 09:45:00,640.78,640.78,637.33,638.63,1550.0,634.9404,634.9404,631.5219,632.81,1550.0
2024-06-25 09:50:00,638.25,640.91,638.22,638.49,3103.0,632.4335,635.0692,632.4038,632.6713,3103.0
2024-06-25 09:55:00,639.25,640.0,637.85,638.83,3920.0,633.4244,634.1675,632.0371,633.0082,3920.0
2024-06-25 10:00:00,637.66,639.51,637.54,638.81,1700.0,631.8489,633.682,631.73,632.9884,1700.0
2024-06-25 10:05:00,639.46,639.46,637.62,637.71,2121.0,633.6325,633.6325,631.8092,631.8984,2121.0
2024-06-25 10:10:00,638.2,639.12,637.25,638.96,3365.0,632.3839,633.2956,631.4426,633.137,3365.0
2024-06-25 10:15:00,640.0,640.78,638.96,638.96,5826.0,634.1675,634.9404,633.137,633.137,5826.0
2024-06-25 10:20:00,639.3,639.68,638.61,638.61,11645.0,633.4739,633.8505,632.7902,632.7902,11645.0
2024-06-25 10:25:00,638.79,638.79,636.14,637.69,1390.0,632.9686,632.9686,630.3427,631.8786,1390.0
2024-06-25 10:30:00,638.17,639.38,637.8,639.02,1852.0,632.3542,633.5532,631.9876,633.1965,1852.0
2024-06-25 10:35:00,639.16,639.16,638.08,638.08,1206.0,633.3352,633.3352,632.265,632.265,1206.0
2024-06-25 10:40:00,639.2,639.41,638.83,638.83,400.0,633.3748,633.5829,633.0082,633.0082,400.0
2024-06-25 10:45:00,637.72,638.02,637.19,637.47,752.0,631.9083,632.2056,631.3831,631.6606,752.0
2024-06-25 10:50:00,637.55,637.55,637.5,637.5,692.0,631.7399,631.7399,631.6903,631.6903,692.0
2024-06-25 10:55:00,637.5,638.38,636.92,636.99,2359.0,631.6903,632.5623,631.1156,631.185,2359.0
2024-06-25 11:00:00,636.91,636.91,632.64,632.65,3132.0,631.1057,631.1057,626.8746,626.8845,3132.0
2024-06-25 11:05:00,632.58,633.88,632.56,633.36,2101.0,626.8152,628.1033,626.7953,627.5881,2101.0
2024-06-25 11:10:00,632.37,633.7,632.37,633.7,903.0,626.6071,627.925,626.6071,627.925,903.0
2024-06-25 11:15:00,633.09,633.37,633.09,633.14,900.0,627.3205,627.598,627.3205,627.3701,900.0
2024-06-25 11:20:00,633.05,633.46,633.02,633.31,1894.0,627.2809,627.6871,627.2512,627.5385,1894.0
2024-06-25 11:25:00,632.35,633.52,632.33,633.52,1947.0,626.5873,627.7466,626.5674,627.7466,1947.0
2024-06-25 11:30:00,633.92,634.17,633.84,634.1,1600.0,628.1429,628.3907,628.0637,628.3213,1600.0
2024-06-25 11:35:00,634.01,634.01,633.28,633.64,1369.0,628.2321,628.2321,627.5088,627.8655,1369.0
2024-06-25 11:40:00,633.01,633.5,632.38,632.52,6285.0,627.2412,627.7268,626.617,626.7557,6285.0
2024-06-25 11:45:00,633.0,633.48,632.17,632.64,2874.0,627.2313,627.707,626.4089,626.8746,2874.0
2024-06-25 11:50:00,632.61,632.7,631.81,632.47,1668.0,626.8449,626.9341,626.0522,626.7062,1668.0
2024-06-25 11:55:00,632.46,632.46,631.62,631.62,590.0,626.6963,626.6963,625.8639,625.8639,590.0
2024-06-25 12:00:00,632.16,632.16,630.73,630.73,1500.0,626.399,626.399,624.982,624.982,1500.0
2024-06-25 12:05:00,630.92,632.0,630.91,632.0,1000.0,625.1703,626.2404,625.1604,626.2404,1000.0
2024-06-25 12:10:00,632.39,632.39,631.54,631.57,610.0,626.6269,626.6269,625.7846,625.8144,610.0
2024-06-25 12:15:00,631.21,631.21,631.14,631.14,300.0,625.4576,625.4576,625.3883,625.3883,300.0
2024-06-25 12:20:00,630.62,631.12,630.58,630.58,700.0,624.873,625.3685,624.8334,624.8334,700.0
2024-06-25 12:25:00,631.39,631.99,631.17,631.56,900.0,625.636,626.2305,625.418,625.8045,900.0
2024-06-25 12:30:00,632.37,632.37,630.71,631.16,1099.0,626.6071,626.6071,624.9622,625.4081,1099.0
2024-06-25 12:35:00,631.32,631.82,631.31,631.82,800.0,625.5666,626.0621,625.5567,626.0621,800.0
2024-06-25 12:40:00,632.0,632.0,630.7,630.7,1450.0,626.2404,626.2404,624.9523,624.9523,1450.0
2024-06-25 12:45:00,631.2,631.21,630.32,630.71,3593.0,625.4477,625.4576,624.5758,624.9622,3593.0
2024-06-25 12:50:00,630.74,630.74,629.22,629.79,1100.0,624.9919,624.9919,623.4858,624.0506,1100.0
2024-06-25 12:55:00,630.3,630.75,630.3,630.75,400.0,624.5559,625.0018,624.5559,625.0018,400.0
2024-06-25 13:00:00,630.49,630.49,629.75,629.94,364.0,624.7442,624.7442,624.011,624.1992,364.0
2024-06-25 13:05:00,629.88,630.83,629.88,630.74,2931.0,624.1398,625.0811,624.1398,624.9919,2931.0
2024-06-25 13:10:00,630.7,632.0,630.7,631.75,4225.0,624.9523,626.2404,624.9523,625.9927,4225.0
2024-06-25 13:15:00,631.32,631.76,631.32,631.75,1129.0,625.5666,626.0026,625.5666,625.9927,1129.0
2024-06-25 13:20:00,631.53,631.92,631.5,631.5,2807.0,625.7747,626.1612,625.745,625.745,2807.0
2024-06-25 13:25:00,630.93,631.54,630.93,630.97,2321.0,625.1802,625.7846,625.1802,625.2198,2321.0
2024-06-25 13:30:00,631.44,631.55,630.99,631.53,1491.0,625.6856,625.7945,625.2397,625.7747,1491.0
2024-06-25 13:35:00,630.8,631.58,630.8,631.4,878.0,625.0514,625.8243,625.0514,625.6459,878.0
2024-06-25 13:40:00,631.5,632.3,631.5,632.2,1010.0,625.745,626.5377,625.745,626.4386,1010.0
2024-06-25 13:45:00,632.22,632.37,631.72,632.37,2598.0,626.4584,626.6071,625.963,626.6071,2598.0
2024-06-25 13:50:00,632.75,633.5,632.75,633.5,800.0,626.9836,627.7268,626.9836,627.7268,800.0
2024-06-25 13:55:00,633.65,633.65,633.25,633.25,1330.0,627.8754,627.8754,627.4791,627.4791,1330.0
2024-06-25 14:00:00,633.7,634.35,633.7,634.13,400.0,627.925,628.569,627.925,628.351,400.0
2024-06-25 14:05:00,634.24,635.75,634.24,635.68,1100.0,628.46,629.9563,628.46,629.8869,1100.0
2024-06-25 14:10:00,636.66,636.67,635.84,636.09,1100.0,630.858,630.8679,630.0455,630.2932,1100.0
2024-06-25 14:15:00,636.41,636.76,636.03,636.76,1026.0,630.6103,630.9571,630.2337,630.9571,1026.0
2024-06-25 14:20:00,636.74,638.48,636.74,638.48,900.0,630.9373,632.6614,630.9373,632.6614,900.0
2024-06-25 14:25:00,639.17,639.41,638.84,639.3,1947.0,633.3451,633.5829,633.0181,633.4739,1947.0
2024-06-25 14:30:00,639.44,639.46,638.56,638.56,1601.0,633.6126,633.6325,632.7407,632.7407,1601.0
2024-06-25 14:35:00,638.29,638.37,637.58,638.3,1000.0,632.4731,632.5524,631.7696,632.483,1000.0
2024-06-25 14:40:00,638.46,639.7,638.45,639.33,900.0,632.6416,633.8703,632.6317,633.5036,900.0
2024-06-25 14:45:00,639.37,639.39,637.05,638.24,1734.0,633.5433,633.5631,631.2444,632.4236,1734.0
2024-06-25 14:50:00,638.67,638.72,638.57,638.72,631.0,632.8497,632.8992,632.7506,632.8992,631.0
2024-06-25 14:55:00,638.37,638.88,638.05,638.88,905.0,632.5524,633.0577,632.2353,633.0577,905.0
2024-06-25 15:00:00,639.39,639.39,638.8,638.87,700.0,633.5631,633.5631,632.9785,633.0478,700.0
2024-06-25 15:05:00,638.91,639.29,638.9,639.06,400.0,633.0875,633.464,633.0776,633.2361,400.0
2024-06-25 15:10:00,638.66,638.84,638.34,638.81,1314.0,632.8398,633.0181,632.5227,632.9884,1314.0
2024-06-25 15:15:00,639.19,640.03,639.19,639.52,1602.0,633.3649,634.1973,633.3649,633.6919,1602.0
2024-06-25 15:20:00,639.35,640.2,639.34,639.96,608.0,633.5235,634.3657,633.5136,634.1279,608.0
2024-06-25 15:25:00,639.95,640.72,639.94,640.54,2600.0,634.118,634.881,634.1081,634.7026,2600.0
2024-06-25 15:30:00,640.44,640.44,638.72,638.72,1805.0,634.6035,634.6035,632.8992,632.8992,1805.0
2024-06-25 15:35:00,639.1,639.75,638.72,639.66,2016.0,633.2757,633.9198,632.8992,633.8306,2016.0
2024-06-25 15:40:00,639.69,639.93,638.83,639.17,2598.0,633.8604,634.0982,633.0082,633.3451,2598.0
2024-06-25 15:45:00,639.68,640.46,639.55,640.33,2375.0,633.8505,634.6233,633.7216,634.4945,2375.0
2024-06-25 15:50:00,639.89,639.96,638.79,639.22,6657.0,634.0585,634.1279,632.9686,633.3946,6657.0
2024-06-25 15:55:00,638.9,640.66,638.66,639.74,14908.0,633.0776,634.8215,632.8398,633.9099,14908.0
2024-06-26 09:30:00,636.57,636.57,624.01,628.91,20341.0,630.7688,630.7688,618.3233,623.1786,20341.0
2024-06-26 09:35:00,627.0,635.16,626.54,633.21,12034.0,621.286,629.3716,620.8302,627.4394,12034.0
2024-06-26 09:40:00,636.28,636.41,632.69,632.69,2950.0,630.4814,630.6103,626.9242,626.9242,2950.0
2024-06-26 09:45:00,634.33,635.8,633.12,634.78,643.0,628.5492,630.0058,627.3502,628.9951,643.0
2024-06-26 09:50:00,634.94,636.0,633.21,633.86,2600.0,629.1537,630.204,627.4394,628.0835,2600.0
2024-06-26 09:55:00,633.71,635.0,631.69,632.6,10711.0,627.9349,629.2131,625.9333,626.835,10711.0
2024-06-26 10:00:00,632.4,634.06,628.46,629.7,2346.0,626.6368,628.2817,622.7327,623.9614,2346.0
2024-06-26 10:05:00,628.09,628.67,626.94,628.15,2040.0,622.3661,622.9408,621.2266,622.4255,2040.0
2024-06-26 10:10:00,628.16,628.98,627.6,628.04,1640.0,622.4354,623.248,621.8805,622.3165,1640.0
2024-06-26 10:15:00,628.71,629.67,627.61,627.64,4173.0,622.9804,623.9317,621.8905,621.9202,4173.0
2024-06-26 10:20:00,627.59,629.12,626.02,629.12,11515.0,621.8706,623.3867,620.3149,623.3867,11515.0
2024-06-26 10:25:00,629.02,630.0,627.31,628.0,3141.0,623.2876,624.2587,621.5932,622.2769,3141.0
2024-06-26 10:30:00,627.48,627.48,625.73,626.47,2006.0,621.7616,621.7616,620.0276,620.7608,2006.0
2024-06-26 10:35:00,627.39,629.03,625.47,625.75,3739.0,621.6725,623.2975,619.77,620.0474,3739.0
2024-06-26 10:40:00,625.91,626.0,624.83,625.44,2261.0,620.2059,620.2951,619.1358,619.7402,2261.0
2024-06-26 10:45:00,625.44,625.91,624.84,625.91,2033.0,619.7402,620.2059,619.1457,620.2059,2033.0
2024-06-26 10:50:00,625.85,627.86,625.17,627.86,4563.0,620.1465,622.1382,619.4727,622.1382,4563.0
2024-06-26 10:55:00,628.14,628.81,627.57,628.81,1791.0,622.4156,623.0795,621.8508,623.0795,1791.0
2024-06-26 11:00:00,628.2,628.2,625.33,626.26,2283.0,622.4751,622.4751,619.6312,620.5528,2283.0
2024-06-26 11:05:00,625.4,626.44,625.4,625.54,787.0,619.7006,620.7311,619.7006,619.8393,787.0
2024-06-26 11:10:00,625.14,625.14,624.14,624.84,400.0,619.443,619.443,618.4521,619.1457,400.0
2024-06-26 11:15:00,625.38,626.89,625.26,626.79,900.0,619.6808,621.177,619.5619,621.0779,900.0
2024-06-26 11:20:00,626.95,627.3,626.15,626.18,2016.0,621.2365,621.5833,620.4438,620.4735,2016.0
2024-06-26 11:25:00,628.0,628.0,626.79,626.8,1000.0,622.2769,622.2769,621.0779,621.0878,1000.0
2024-06-26 11:30:00,626.59,626.59,626.36,626.57,500.0,620.8797,620.8797,620.6518,620.8599,500.0
2024-06-26 11:35:00,627.21,627.21,626.39,626.81,420.0,621.4941,621.4941,620.6816,621.0977,420.0
2024-06-26 11:40:00,626.63,627.91,626.09,627.91,1521.0,620.9194,622.1877,620.3843,622.1877,1521.0
2024-06-26 11:45:00,628.59,629.9,627.97,629.22,1213.0,622.8615,624.1596,622.2472,623.4858,1213.0
2024-06-26 11:50:00,629.9,630.62,629.24,630.39,3064.0,624.1596,624.873,623.5056,624.6451,3064.0
2024-06-26 11:55:00,630.48,630.48,629.02,629.17,2050.0,624.7343,624.7343,623.2876,623.4362,2050.0
2024-06-26 12:00:00,628.83,629.82,628.83,629.22,2589.0,623.0993,624.0803,623.0993,623.4858,2589.0
2024-06-26 12:05:00,629.75,629.79,628.87,629.0,4158.0,624.011,624.0506,623.139,623.2678,4158.0
2024-06-26 12:10:00,629.29,629.32,628.16,628.16,1800.0,623.5551,623.5849,622.4354,622.4354,1800.0
2024-06-26 12:15:00,628.0,628.8,627.6,628.53,500.0,622.2769,623.0696,621.8805,622.8021,500.0
2024-06-26 12:20:00,628.18,628.46,627.28,627.28,1000.0,622.4553,622.7327,621.5635,621.5635,1000.0
2024-06-26 12:25:00,627.23,627.92,626.94,627.56,1210.0,621.5139,622.1976,621.2266,621.8409,1210.0
2024-06-26 12:30:00,627.21,627.95,626.69,627.95,1250.0,621.4941,622.2274,620.9788,622.2274,1250.0
2024-06-26 12:35:00,627.96,628.14,627.76,628.14,300.0,622.2373,622.4156,622.0391,622.4156,300.0
2024-06-26 12:40:00,627.92,628.4,627.76,628.02,800.0,622.1976,622.6733,622.0391,622.2967,800.0
2024-06-26 12:45:00,627.51,627.96,627.31,627.41,870.0,621.7914,622.2373,621.5932,621.6923,870.0
2024-06-26 12:50:00,627.86,627.86,627.86,627.86,200.0,622.1382,622.1382,622.1382,622.1382,200.0
2024-06-26 12:55:00,628.33,628.48,628.14,628.23,1018.0,622.6039,622.7525,622.4156,622.5048,1018.0
2024-06-26 13:00:00,628.23,628.23,627.59,627.59,1019.0,622.5048,622.5048,621.8706,621.8706,1019.0
2024-06-26 13:05:00,627.23,627.23,627.07,627.08,600.0,621.5139,621.5139,621.3554,621.3653,600.0
2024-06-26 13:10:00,627.54,628.2,627.41,628.09,2000.0,621.8211,622.4751,621.6923,622.3661,2000.0
2024-06-26 13:15:00,628.56,628.57,627.97,627.97,893.0,622.8318,622.8417,622.2472,622.2472,893.0
2024-06-26 13:20:00,627.62,628.49,627.62,628.23,648.0,621.9004,622.7624,621.9004,622.5048,648.0
2024-06-26 13:25:00,628.03,628.76,628.0,628.76,895.0,622.3066,623.03,622.2769,623.03,895.0
2024-06-26 13:30:00,628.01,628.01,627.8,627.8,248.0,622.2868,622.2868,622.0787,622.0787,248.0
2024-06-26 13:35:00,627.96,628.04,627.5,627.5,700.0,622.2373,622.3165,621.7815,621.7815,700.0
2024-06-26 13:40:00,627.5,628.05,626.96,627.19,725.0,621.7815,622.3264,621.2464,621.4743,725.0
2024-06-26 13:45:00,627.12,627.45,627.11,627.33,600.0,621.4049,621.7319,621.395,621.613,600.0
2024-06-26 13:50:00,627.4,627.47,627.2,627.47,550.0,621.6824,621.7517,621.4842,621.7517,550.0
2024-06-26 13:55:00,627.48,627.97,627.47,627.97,1000.0,621.7616,622.2472,621.7517,622.2472,1000.0
2024-06-26 14:00:00,627.68,627.69,626.89,627.0,2662.0,621.9598,621.9697,621.177,621.286,2662.0
2024-06-26 14:05:00,626.66,626.95,626.38,626.74,1833.0,620.9491,621.2365,620.6717,621.0284,1833.0
2024-06-26 14:10:00,627.07,627.2,626.41,626.47,672.0,621.3554,621.4842,620.7014,620.7608,672.0
2024-06-26 14:15:00,626.69,626.92,626.6,626.69,1200.0,620.9788,621.2067,620.8897,620.9788,1200.0
2024-06-26 14:20:00,626.6,627.03,626.2,627.03,1207.0,620.8897,621.3157,620.4933,621.3157,1207.0
2024-06-26 14:25:00,626.88,626.99,626.7,626.99,433.0,621.1671,621.2761,620.9887,621.2761,433.0
2024-06-26 14:30:00,626.51,626.51,625.81,625.96,1293.0,620.8005,620.8005,620.1069,620.2555,1293.0
2024-06-26 14:35:00,625.77,625.98,625.44,625.7,1800.0,620.0672,620.2753,619.7402,619.9979,1800.0
2024-06-26 14:40:00,625.6,627.05,625.07,626.96,1746.0,619.8988,621.3356,619.3736,621.2464,1746.0
2024-06-26 14:45:00,626.11,627.25,626.11,627.25,422.0,620.4041,621.5337,620.4041,621.5337,422.0
2024-06-26 14:50:00,627.24,627.28,626.64,626.86,1002.0,621.5238,621.5635,620.9293,621.1473,1002.0
2024-06-26 14:55:00,626.77,627.0,626.12,626.31,9030.0,621.0581,621.286,620.414,620.6023,9030.0
2024-06-26 15:00:00,626.18,627.0,625.97,627.0,2000.0,620.4735,621.286,620.2654,621.286,2000.0
2024-06-26 15:05:00,626.99,627.55,626.91,626.92,600.0,621.2761,621.831,621.1968,621.2067,600.0
2024-06-26 15:10:00,627.28,627.28,626.27,626.68,2173.0,621.5635,621.5635,620.5627,620.9689,2173.0
2024-06-26 15:15:00,626.84,626.84,626.03,626.09,2450.0,621.1275,621.1275,620.3249,620.3843,2450.0
2024-06-26 15:20:00,626.09,626.22,625.71,626.13,2759.0,620.3843,620.5131,620.0078,620.4239,2759.0
2024-06-26 15:25:00,626.2,626.34,625.33,625.86,3791.0,620.4933,620.632,619.6312,620.1564,3791.0
2024-06-26 15:30:00,625.57,626.42,624.0,625.42,14168.0,619.869,620.7113,618.3134,619.7204,14168.0
2024-06-26 15:35:00,625.08,625.65,625.08,625.65,4131.0,619.3835,619.9483,619.3835,619.9483,4131.0
2024-06-26 15:40:00,625.97,626.42,625.62,626.29,2619.0,620.2654,620.7113,619.9186,620.5825,2619.0
2024-06-26 15:45:00,626.17,626.17,625.3,625.68,6659.0,620.4636,620.4636,619.6015,619.978,6659.0
2024-06-26 15:50:00,625.43,628.47,625.4,628.47,10542.0,619.7303,622.7426,619.7006,622.7426,10542.0
2024-06-26 15:55:00,628.19,630.51,628.1,629.34,30031.0,622.4652,624.764,622.376,623.6047,30031.0
2024-06-27 09:30:00,626.15,626.88,620.12,624.02,15550.0,620.4438,621.1671,614.4687,618.3332,15550.0
2024-06-27 09:35:00,624.42,626.0,624.0,624.0,9748.0,618.7295,620.2951,618.3134,618.3134,9748.0
2024-06-27 09:40:00,624.1,627.91,623.0,626.02,21787.0,618.4124,622.1877,617.3225,620.3149,21787.0
2024-06-27 09:45:00,627.17,627.46,624.99,625.61,37516.0,621.4545,621.7418,619.2943,619.9087,37516.0
2024-06-27 09:50:00,624.6,626.39,622.98,626.38,2712.0,618.9079,620.6816,617.3026,620.6717,2712.0
2024-06-27 09:55:00,624.75,627.68,624.75,627.67,4767.0,619.0565,621.9598,619.0565,621.9499,4767.0
2024-06-27 10:00:00,628.0,628.95,626.24,626.82,4739.0,622.2769,623.2182,620.5329,621.1077,4739.0
2024-06-27 10:05:00,626.82,627.76,626.81,627.75,420.0,621.1077,622.0391,621.0977,622.0292,420.0
2024-06-27 10:10:00,627.94,630.55,627.4,629.92,5032.0,622.2174,624.8037,621.6824,624.1794,5032.0
2024-06-27 10:15:00,628.8,629.04,626.91,626.92,1111.0,623.0696,623.3074,621.1968,621.2067,1111.0
2024-06-27 10:20:00,627.34,627.68,626.8,627.0,1184.0,621.6229,621.9598,621.0878,621.286,1184.0
2024-06-27 10:25:00,628.0,628.0,628.0,628.0,110.0,622.2769,622.2769,622.2769,622.2769,110.0
2024-06-27 10:30:00,628.38,630.09,627.55,629.92,6812.0,622.6534,624.3479,621.831,624.1794,6812.0
2024-06-27 10:35:00,630.82,630.82,628.97,629.58,4073.0,625.0712,625.0712,623.2381,623.8425,4073.0
2024-06-27 10:40:00,629.22,629.22,628.45,628.83,1050.0,623.4858,623.4858,622.7228,623.0993,1050.0
2024-06-27 10:45:00,628.61,630.41,628.61,629.91,1988.0,622.8813,624.6649,622.8813,624.1695,1988.0
2024-06-27 10:50:00,628.64,628.64,626.99,627.11,1203.0,622.9111,622.9111,621.2761,621.395,1203.0
2024-06-27 10:55:00,628.02,628.19,627.23,628.18,1706.0,622.2967,622.4652,621.5139,622.4553,1706.0
2024-06-27 11:00:00,628.01,628.33,626.6,626.83,6681.0,622.2868,622.6039,620.8897,621.1176,6681.0
2024-06-27 11:05:00,626.43,626.66,625.64,626.45,1500.0,620.7212,620.9491,619.9384,620.741,1500.0
2024-06-27 11:10:00,625.54,625.54,624.9,624.9,303.0,619.8393,619.8393,619.2052,619.2052,303.0
2024-06-27 11:15:00,624.78,624.78,623.5,623.63,1339.0,619.0862,619.0862,617.8179,617.9467,1339.0
2024-06-27 11:20:00,623.63,624.56,623.63,624.56,860.0,617.9467,618.8682,617.9467,618.8682,860.0
2024-06-27 11:25:00,623.14,623.14,623.14,623.14,100.0,617.4612,617.4612,617.4612,617.4612,100.0
2024-06-27 11:30:00,622.81,623.13,622.34,622.47,1500.0,617.1342,617.4513,616.6685,616.7973,1500.0
2024-06-27 11:35:00,622.82,622.82,622.49,622.49,200.0,617.1441,617.1441,616.8171,616.8171,200.0
2024-06-27 11:40:00,623.22,623.93,623.22,623.79,2930.0,617.5405,618.244,617.5405,618.1053,2930.0
2024-06-27 11:45:00,623.54,623.54,622.99,623.0,201.0,617.8575,617.8575,617.3126,617.3225,201.0
2024-06-27 11:50:00,623.55,623.55,623.55,623.55,100.0,617.8675,617.8675,617.8675,617.8675,100.0
2024-06-27 11:55:00,624.2,624.2,623.73,623.73,300.0,618.5115,618.5115,618.0458,618.0458,300.0
2024-06-27 12:00:00,623.76,623.77,622.94,622.94,361.0,618.0755,618.0854,617.263,617.263,361.0
2024-06-27 12:05:00,622.94,622.94,622.94,622.94,0.0,617.263,617.263,617.263,617.263,0.0
2024-06-27 12:10:00,624.14,624.14,623.73,623.74,1200.0,618.4521,618.4521,618.0458,618.0557,1200.0
2024-06-27 12:15:00,623.74,623.74,623.74,623.74,0.0,618.0557,618.0557,618.0557,618.0557,0.0
2024-06-27 12:20:00,623.29,623.57,623.28,623.45,642.0,617.6098,617.8873,617.5999,617.7684,642.0
2024-06-27 12:25:00,622.81,622.81,622.49,622.49,300.0,617.1342,617.1342,616.8171,616.8171,300.0
2024-06-27 12:30:00,622.73,622.73,622.72,622.73,100.0,617.0549,617.0549,617.045,617.0549,100.0
2024-06-27 12:35:00,623.16,623.27,622.27,623.27,1070.0,617.481,617.59,616.5991,617.59,1070.0
2024-06-27 12:40:00,622.92,622.92,622.92,622.92,100.0,617.2432,617.2432,617.2432,617.2432,100.0
2024-06-27 12:45:00,623.47,623.7,623.13,623.13,1374.0,617.7882,618.0161,617.4513,617.4513,1374.0
2024-06-27 12:50:00,623.25,624.24,623.25,624.24,220.0,617.5702,618.5512,617.5702,618.5512,220.0
2024-06-27 12:55:00,623.5,623.7,622.61,623.01,2138.0,617.8179,618.0161,616.936,617.3324,2138.0
2024-06-27 13:00:00,622.71,624.02,622.7,623.13,1654.0,617.0351,618.3332,617.0252,617.4513,1654.0
2024-06-27 13:05:00,623.02,623.02,622.57,622.57,694.0,617.3423,617.3423,616.8964,616.8964,694.0
2024-06-27 13:10:00,622.28,622.63,622.28,622.63,303.0,616.609,616.9558,616.609,616.9558,303.0
2024-06-27 13:15:00,622.24,622.37,621.55,621.6,3776.0,616.5694,616.6982,615.8857,615.9352,3776.0
2024-06-27 13:20:00,622.01,622.08,621.45,622.08,2467.0,616.3415,616.4109,615.7866,616.4109,2467.0
2024-06-27 13:25:00,622.16,622.95,622.16,622.6,1879.0,616.4901,617.2729,616.4901,616.9261,1879.0
2024-06-27 13:30:00,622.39,622.47,622.0,622.44,1579.0,616.718,616.7973,616.3316,616.7676,1579.0
2024-06-27 13:35:00,622.47,623.29,622.35,623.29,1457.0,616.7973,617.6098,616.6784,617.6098,1457.0
2024-06-27 13:40:00,623.88,623.88,623.35,623.46,400.0,618.1944,618.1944,617.6693,617.7783,400.0
2024-06-27 13:45:00,623.97,623.97,623.33,623.33,1301.0,618.2836,618.2836,617.6495,617.6495,1301.0
2024-06-27 13:50:00,623.47,623.47,623.35,623.35,400.0,617.7882,617.7882,617.6693,617.6693,400.0
2024-06-27 13:55:00,623.36,623.95,623.35,623.95,1382.0,617.6792,618.2638,617.6693,618.2638,1382.0
2024-06-27 14:00:00,623.6,623.6,622.01,622.01,3070.0,617.917,617.917,616.3415,616.3415,3070.0
2024-06-27 14:05:00,622.72,622.88,621.93,622.88,1264.0,617.045,617.2036,616.2622,617.2036,1264.0
2024-06-27 14:10:00,622.44,622.78,622.44,622.77,414.0,616.7676,617.1045,616.7676,617.0946,414.0
2024-06-27 14:15:00,623.18,623.18,622.15,622.85,5252.0,617.5008,617.5008,616.4802,617.1738,5252.0
2024-06-27 14:20:00,622.62,623.19,622.62,623.18,350.0,616.9459,617.5107,616.9459,617.5008,350.0
2024-06-27 14:25:00,623.18,623.45,622.15,622.83,3453.0,617.5008,617.7684,616.4802,617.154,3453.0
2024-06-27 14:30:00,622.55,623.0,621.51,621.77,5255.0,616.8766,617.3225,615.846,616.1037,5255.0
2024-06-27 14:35:00,622.39,622.9,621.23,621.27,2466.0,616.718,617.2234,615.5686,615.6082,2466.0
2024-06-27 14:40:00,621.36,621.71,621.35,621.58,1356.0,615.6974,616.0442,615.6875,615.9154,1356.0
2024-06-27 14:45:00,621.47,621.47,621.15,621.15,1400.0,615.8064,615.8064,615.4893,615.4893,1400.0
2024-06-27 14:50:00,621.6,621.61,621.6,621.6,106.0,615.9352,615.9451,615.9352,615.9352,106.0
2024-06-27 14:55:00,622.16,622.16,621.06,621.27,2148.0,616.4901,616.4901,615.4001,615.6082,2148.0
2024-06-27 15:00:00,621.24,621.39,620.83,620.83,2426.0,615.5785,615.7271,615.1722,615.1722,2426.0
2024-06-27 15:05:00,620.67,621.04,620.67,620.95,1000.0,615.0137,615.3803,615.0137,615.2911,1000.0
2024-06-27 15:10:00,621.53,621.53,621.51,621.51,200.0,615.8659,615.8659,615.846,615.846,200.0
2024-06-27 15:15:00,621.77,621.82,621.5,621.56,1116.0,616.1037,616.1532,615.8361,615.8956,1116.0
2024-06-27 15:20:00,621.98,622.03,621.59,621.63,1356.0,616.3118,616.3613,615.9253,615.965,1356.0
2024-06-27 15:25:00,621.54,621.81,621.53,621.81,394.0,615.8758,616.1433,615.8659,616.1433,394.0
2024-06-27 15:30:00,621.84,621.84,621.41,621.54,1030.0,616.173,616.173,615.747,615.8758,1030.0
2024-06-27 15:35:00,621.58,622.28,621.39,622.28,1500.0,615.9154,616.609,615.7271,616.609,1500.0
2024-06-27 15:40:00,622.26,622.3,621.93,622.3,3356.0,616.5892,616.6288,616.2622,616.6288,3356.0
2024-06-27 15:45:00,622.29,622.29,621.47,621.47,3213.0,616.6189,616.6189,615.8064,615.8064,3213.0
2024-06-27 15:50:00,621.77,622.16,620.8,621.04,7161.0,616.1037,616.4901,615.1425,615.3803,7161.0
2024-06-27 15:55:00,621.27,623.35,621.27,623.18,23415.0,615.6082,617.6693,615.6082,617.5008,23415.0
2024-06-28 09:30:00,631.21,643.55,631.21,642.88,19509.0,625.4576,637.6852,625.4576,637.0213,19509.0
2024-06-28 09:35:00,642.45,651.72,642.25,650.47,12979.0,636.5952,645.7807,636.397,644.5421,12979.0
2024-06-28 09:40:00,649.22,652.09,645.04,645.04,26534.0,643.3035,646.1474,639.1616,639.1616,26534.0
2024-06-28 09:45:00,649.0,650.15,643.83,648.26,9955.0,643.0855,644.225,637.9626,642.3523,9955.0
2024-06-28 09:50:00,647.37,649.0,646.39,648.5,4321.0,641.4704,643.0855,640.4993,642.5901,4321.0
2024-06-28 09:55:00,646.48,648.42,644.69,645.0,4806.0,640.5885,642.5108,638.8148,639.122,4806.0
2024-06-28 10:00:00,646.45,648.3,643.78,647.33,5392.0,640.5588,642.3919,637.9131,641.4307,5392.0
2024-06-28 10:05:00,647.33,647.99,644.02,645.69,7782.0,641.4307,642.0847,638.1509,639.8057,7782.0
2024-06-28 10:10:00,646.27,646.57,644.5,645.44,3525.0,640.3804,640.6777,638.6265,639.558,3525.0
2024-06-28 10:15:00,645.08,645.08,642.59,643.35,2367.0,639.2012,639.2012,636.7339,637.487,2367.0
2024-06-28 10:20:00,642.48,645.0,642.48,644.9,2150.0,636.6249,639.122,636.6249,639.0229,2150.0
2024-06-28 10:25:00,645.45,647.29,645.25,645.25,2253.0,639.5679,641.3911,639.3697,639.3697,2253.0
2024-06-28 10:30:00,645.91,647.99,645.59,647.71,3147.0,640.0237,642.0847,639.7066,641.8073,3147.0
2024-06-28 10:35:00,647.05,647.77,646.72,647.77,1979.0,641.1533,641.8667,640.8263,641.8667,1979.0
2024-06-28 10:40:00,646.2,646.85,645.53,646.85,1400.0,640.311,640.9551,639.6471,640.9551,1400.0
2024-06-28 10:45:00,647.83,647.83,647.1,647.57,1134.0,641.9262,641.9262,641.2028,641.6686,1134.0
2024-06-28 10:50:00,646.6,646.6,645.01,645.23,1873.0,640.7074,640.7074,639.1319,639.3499,1873.0
2024-06-28 10:55:00,645.45,646.16,643.72,643.73,2807.0,639.5679,640.2714,637.8536,637.8635,2807.0
2024-06-28 11:00:00,642.89,643.06,640.31,642.46,1969.0,637.0312,637.1997,634.4747,636.6051,1969.0
2024-06-28 11:05:00,642.34,644.25,642.34,642.87,1200.0,636.4862,638.3788,636.4862,637.0114,1200.0
2024-06-28 11:10:00,642.69,642.69,641.69,641.86,900.0,636.833,636.833,635.8421,636.0106,900.0
2024-06-28 11:15:00,641.83,641.9,641.0,641.25,1478.0,635.9809,636.0502,635.1584,635.4062,1478.0
2024-06-28 11:20:00,641.18,641.36,640.0,640.0,1467.0,635.3368,635.5151,634.1675,634.1675,1467.0
2024-06-28 11:25:00,639.36,640.74,639.36,640.21,2352.0,633.5334,634.9008,633.5334,634.3756,2352.0
2024-06-28 11:30:00,639.97,640.2,639.97,640.2,423.0,634.1378,634.3657,634.1378,634.3657,423.0
2024-06-28 11:35:00,640.77,641.39,640.0,640.94,2026.0,634.9305,635.5449,634.1675,635.099,2026.0
2024-06-28 11:40:00,640.44,641.48,639.35,640.47,1800.0,634.6035,635.6341,633.5235,634.6333,1800.0
2024-06-28 11:45:00,639.86,639.86,639.34,639.54,400.0,634.0288,634.0288,633.5136,633.7117,400.0
2024-06-28 11:50:00,639.33,640.25,639.33,639.91,1440.0,633.5036,634.4153,633.5036,634.0784,1440.0
2024-06-28 11:55:00,638.64,638.64,638.64,638.64,345.0,632.8199,632.8199,632.8199,632.8199,345.0
2024-06-28 12:00:00,638.85,639.76,638.75,638.75,400.0,633.028,633.9297,632.9289,632.9289,400.0
2024-06-28 12:05:00,638.24,638.24,637.08,637.97,1400.0,632.4236,632.4236,631.2742,632.156,1400.0
2024-06-28 12:10:00,637.74,638.46,637.33,638.4,2086.0,631.9281,632.6416,631.5219,632.5821,2086.0
2024-06-28 12:15:00,639.13,639.14,638.07,638.68,1500.0,633.3055,633.3154,632.2551,632.8596,1500.0
2024-06-28 12:20:00,638.37,639.66,638.37,639.6,900.0,632.5524,633.8306,632.5524,633.7712,900.0
2024-06-28 12:25:00,640.0,640.0,638.75,640.0,310.0,634.1675,634.1675,632.9289,634.1675,310.0
2024-06-28 12:30:00,640.53,643.16,639.49,642.05,4450.0,634.6927,637.2987,633.6622,636.1989,4450.0
2024-06-28 12:35:00,642.08,642.08,639.49,640.21,2910.0,636.2286,636.2286,633.6622,634.3756,2910.0
2024-06-28 12:40:00,639.7,639.96,639.7,639.88,707.0,633.8703,634.1279,633.8703,634.0486,707.0
2024-06-28 12:45:00,639.95,640.17,638.62,639.62,1400.0,634.118,634.336,632.8001,633.791,1400.0
2024-06-28 12:50:00,639.52,639.52,638.3,638.3,670.0,633.6919,633.6919,632.483,632.483,670.0
2024-06-28 12:55:00,638.6,639.41,638.59,639.41,936.0,632.7803,633.5829,632.7704,633.5829,936.0
2024-06-28 13:00:00,639.13,639.32,638.53,639.17,1400.0,633.3055,633.4937,632.7109,633.3451,1400.0
2024-06-28 13:05:00,639.46,640.84,639.46,640.74,730.0,633.6325,634.9999,633.6325,634.9008,730.0
2024-06-28 13:10:00,640.47,641.22,640.42,640.42,501.0,634.6333,635.3764,634.5837,634.5837,501.0
2024-06-28 13:15:00,640.56,640.86,640.55,640.86,700.0,634.7224,635.0197,634.7125,635.0197,700.0
2024-06-28 13:20:00,640.28,640.59,640.28,640.59,300.0,634.445,634.7522,634.445,634.7522,300.0
2024-06-28 13:25:00,640.85,640.85,639.96,640.29,1772.0,635.0098,635.0098,634.1279,634.4549,1772.0
2024-06-28 13:30:00,639.87,640.42,639.48,639.71,1709.0,634.0387,634.5837,633.6523,633.8802,1709.0
2024-06-28 13:35:00,640.11,640.34,640.04,640.34,501.0,634.2765,634.5044,634.2072,634.5044,501.0
2024-06-28 13:40:00,640.59,641.18,639.93,640.62,2103.0,634.7522,635.3368,634.0982,634.7819,2103.0
2024-06-28 13:45:00,640.48,640.48,639.84,640.3,1600.0,634.6432,634.6432,634.009,634.4648,1600.0
2024-06-28 13:50:00,641.01,641.46,640.92,640.96,743.0,635.1683,635.6142,635.0792,635.1188,743.0
2024-06-28 13:55:00,640.86,641.25,640.86,641.14,1100.0,635.0197,635.4062,635.0197,635.2972,1100.0
2024-06-28 14:00:00,641.05,643.39,641.05,642.75,1848.0,635.208,637.5266,635.208,636.8925,1848.0
2024-06-28 14:05:00,642.95,643.05,642.8,643.05,950.0,637.0907,637.1897,636.942,637.1897,950.0
2024-06-28 14:10:00,642.84,643.27,642.81,643.27,1203.0,636.9817,637.4077,636.9519,637.4077,1203.0
2024-06-28 14:15:00,643.19,644.99,643.08,644.65,4741.0,637.3285,639.1121,637.2195,638.7752,4741.0
2024-06-28 14:20:00,643.55,644.12,642.81,644.1,2978.0,637.6852,638.25,636.9519,638.2302,2978.0
2024-06-28 14:25:00,644.18,645.72,643.73,645.13,4321.0,638.3094,639.8354,637.8635,639.2508,4321.0
2024-06-28 14:30:00,644.48,645.58,644.32,645.0,1537.0,638.6067,639.6967,638.4482,639.122,1537.0
2024-06-28 14:35:00,645.22,645.65,643.89,644.65,1809.0,639.34,639.7661,638.0221,638.7752,1809.0
2024-06-28 14:40:00,645.2,645.38,644.16,644.67,2510.0,639.3202,639.4985,638.2896,638.795,2510.0
2024-06-28 14:45:00,644.09,644.72,643.96,644.49,2206.0,638.2203,638.8445,638.0915,638.6166,2206.0
2024-06-28 14:50:00,643.72,644.94,643.72,644.69,1200.0,637.8536,639.0625,637.8536,638.8148,1200.0
2024-06-28 14:55:00,644.8,644.97,643.74,643.89,8010.0,638.9238,639.0922,637.8735,638.0221,8010.0
2024-06-28 15:00:00,643.6,644.48,643.6,643.95,1300.0,637.7347,638.6067,637.7347,638.0815,1300.0
2024-06-28 15:05:00,644.62,644.79,644.24,644.65,720.0,638.7454,638.9139,638.3689,638.7752,720.0
2024-06-28 15:10:00,644.78,646.55,644.21,646.22,4121.0,638.904,640.6579,638.3392,640.3309,4121.0
2024-06-28 15:15:00,646.67,646.67,644.43,644.72,2790.0,640.7768,640.7768,638.5572,638.8445,2790.0
2024-06-28 15:20:00,644.81,644.93,644.03,644.86,3522.0,638.9337,639.0526,638.1608,638.9833,3522.0
2024-06-28 15:25:00,645.25,645.25,643.87,643.87,3078.0,639.3697,639.3697,638.0023,638.0023,3078.0
2024-06-28 15:30:00,644.24,644.24,640.36,641.17,5137.0,638.3689,638.3689,634.5243,635.3269,5137.0
2024-06-28 15:35:00,642.02,643.68,641.93,643.08,2719.0,636.1691,637.814,636.08,637.2195,2719.0
2024-06-28 15:40:00,643.92,644.5,643.1,643.14,4936.0,638.0518,638.6265,637.2393,637.2789,4936.0
2024-06-28 15:45:00,643.2,645.02,643.19,645.0,4680.0,637.3384,639.1418,637.3285,639.122,4680.0
2024-06-28 15:50:00,645.09,647.04,645.05,646.96,7936.0,639.2112,641.1434,639.1715,641.0641,7936.0
2024-06-28 15:55:00,646.99,648.1,646.38,646.69,13933.0,641.0938,642.1937,640.4894,640.7966,13933.0
2024-07-01 09:30:00,649.07,649.07,642.15,645.92,11507.0,643.1549,643.1549,636.2979,640.0336,11507.0
2024-07-01 09:35:00,645.64,645.65,641.79,642.7,4624.0,639.7561,639.7661,635.9412,636.8429,4624.0
2024-07-01 09:40:00,642.54,642.62,640.01,641.48,4009.0,636.6844,636.7637,634.1775,635.6341,4009.0
2024-07-01 09:45:00,638.88,638.98,633.99,637.79,4758.0,633.0577,633.1568,628.2123,631.9777,4758.0
2024-07-01 09:50:00,637.8,640.3,636.64,639.99,5108.0,631.9876,634.4648,630.8382,634.1576,5108.0
2024-07-01 09:55:00,639.14,642.77,639.14,642.77,2490.0,633.3154,636.9123,633.3154,636.9123,2490.0
2024-07-01 10:00:00,643.0,644.58,638.55,638.92,15250.0,637.1402,638.7058,632.7308,633.0974,15250.0
2024-07-01 10:05:00,638.84,639.53,637.05,637.05,6155.0,633.0181,633.7018,631.2444,631.2444,6155.0
2024-07-01 10:10:00,635.91,635.91,630.42,630.42,6024.0,630.1148,630.1148,624.6748,624.6748,6024.0
2024-07-01 10:15:00,629.41,634.43,629.41,634.43,3563.0,623.6741,628.6483,623.6741,628.6483,3563.0
2024-07-01 10:20:00,634.55,637.0,633.38,637.0,3905.0,628.7672,631.1949,627.6079,631.1949,3905.0
2024-07-01 10:25:00,636.96,638.2,635.83,637.94,3683.0,631.1552,632.3839,630.0355,632.1263,3683.0
2024-07-01 10:30:00,637.62,637.62,634.18,635.7,6402.0,631.8092,631.8092,628.4006,629.9067,6402.0
2024-07-01 10:35:00,635.75,636.94,634.63,635.89,4015.0,629.9563,631.1354,628.8465,630.095,4015.0
2024-07-01 10:40:00,635.88,638.62,635.59,638.11,3355.0,630.0851,632.8001,629.7977,632.2948,3355.0
2024-07-01 10:45:00,637.88,638.4,637.68,638.4,900.0,632.0669,632.5821,631.8687,632.5821,900.0
2024-07-01 10:50:00,638.08,639.0,637.53,637.53,4083.0,632.265,633.1767,631.7201,631.7201,4083.0
2024-07-01 10:55:00,637.54,639.33,637.12,638.92,3547.0,631.73,633.5036,631.3138,633.0974,3547.0
2024-07-01 11:00:00,639.14,639.39,637.68,639.39,3497.0,633.3154,633.5631,631.8687,633.5631,3497.0
2024-07-01 11:05:00,639.57,642.5,639.57,641.91,1712.0,633.7415,636.6448,633.7415,636.0601,1712.0
2024-07-01 11:10:00,641.88,642.46,640.65,641.29,2620.0,636.0304,636.6051,634.8116,635.4458,2620.0
2024-07-01 11:15:00,640.61,641.22,638.41,639.16,3633.0,634.772,635.3764,632.592,633.3352,3633.0
2024-07-01 11:20:00,638.69,640.32,638.69,640.03,1486.0,632.8695,634.4846,632.8695,634.1973,1486.0
2024-07-01 11:25:00,640.82,641.53,639.38,639.38,2411.0,634.9801,635.6836,633.5532,633.5532,2411.0
2024-07-01 11:30:00,639.52,641.56,639.52,641.34,1402.0,633.6919,635.7133,633.6919,635.4953,1402.0
2024-07-01 11:35:00,641.38,641.49,640.13,640.19,2131.0,635.535,635.644,634.2964,634.3558,2131.0
2024-07-01 11:40:00,640.89,641.1,639.82,639.82,1603.0,635.0494,635.2575,633.9892,633.9892,1603.0
2024-07-01 11:45:00,640.66,641.01,637.39,638.07,12475.0,634.8215,635.1683,631.5813,632.2551,12475.0
2024-07-01 11:50:00,638.07,639.66,638.07,639.16,1500.0,632.2551,633.8306,632.2551,633.3352,1500.0
2024-07-01 11:55:00,638.73,639.18,637.78,639.17,713.0,632.9091,633.355,631.9678,633.3451,713.0
2024-07-01 12:00:00,638.1,638.1,636.84,636.95,1224.0,632.2849,632.2849,631.0363,631.1453,1224.0
2024-07-01 12:05:00,637.41,638.64,637.15,638.64,1400.0,631.6011,632.8199,631.3435,632.8199,1400.0
2024-07-01 12:10:00,639.81,639.81,639.8,639.8,200.0,633.9793,633.9793,633.9694,633.9694,200.0
2024-07-01 12:15:00,639.27,639.29,638.31,639.29,320.0,633.4442,633.464,632.4929,633.464,320.0
2024-07-01 12:20:00,639.39,639.39,639.08,639.12,500.0,633.5631,633.5631,633.2559,633.2956,500.0
2024-07-01 12:25:00,638.6,639.22,638.59,639.1,1197.0,632.7803,633.3946,632.7704,633.2757,1197.0
2024-07-01 12:30:00,638.91,638.97,638.38,638.76,1457.0,633.0875,633.1469,632.5623,632.9388,1457.0
2024-07-01 12:35:00,638.75,639.78,638.38,639.78,1235.0,632.9289,633.9495,632.5623,633.9495,1235.0
2024-07-01 12:40:00,640.02,640.32,639.96,640.32,855.0,634.1874,634.4846,634.1279,634.4846,855.0
2024-07-01 12:45:00,640.59,641.54,640.48,640.68,2093.0,634.7522,635.6935,634.6432,634.8413,2093.0
2024-07-01 12:50:00,641.18,641.18,638.62,639.98,3819.0,635.3368,635.3368,632.8001,634.1477,3819.0
2024-07-01 12:55:00,639.42,640.35,639.41,639.78,666.0,633.5928,634.5144,633.5829,633.9495,666.0
2024-07-01 13:00:00,639.93,640.96,639.93,640.96,1004.0,634.0982,635.1188,634.0982,635.1188,1004.0
2024-07-01 13:05:00,640.96,640.96,640.96,640.96,0.0,635.1188,635.1188,635.1188,635.1188,0.0
2024-07-01 13:10:00,641.26,641.42,640.69,640.69,1341.0,635.4161,635.5746,634.8513,634.8513,1341.0
2024-07-01 13:15:00,640.83,641.32,640.2,641.32,1957.0,634.99,635.4755,634.3657,635.4755,1957.0
2024-07-01 13:20:00,641.49,641.75,641.14,641.39,1059.0,635.644,635.9016,635.2972,635.5449,1059.0
2024-07-01 13:25:00,641.94,642.96,641.94,642.67,750.0,636.0899,637.1006,636.0899,636.8132,750.0
2024-07-01 13:30:00,642.66,643.44,642.66,643.06,1192.0,636.8033,637.5762,636.8033,637.1997,1192.0
2024-07-01 13:35:00,643.02,643.12,642.44,642.46,800.0,637.16,637.2591,636.5853,636.6051,800.0
2024-07-01 13:40:00,642.6,643.81,642.6,643.6,2067.0,636.7438,637.9428,636.7438,637.7347,2067.0
2024-07-01 13:45:00,643.0,643.05,642.52,643.04,1644.0,637.1402,637.1897,636.6646,637.1798,1644.0
2024-07-01 13:50:00,643.0,643.79,643.0,643.53,899.0,637.1402,637.923,637.1402,637.6654,899.0
2024-07-01 13:55:00,643.25,643.36,642.33,643.36,711.0,637.3879,637.4969,636.4763,637.4969,711.0
2024-07-01 14:00:00,642.3,643.1,642.3,643.1,338.0,636.4466,637.2393,636.4466,637.2393,338.0
2024-07-01 14:05:00,643.08,643.08,642.43,642.43,600.0,637.2195,637.2195,636.5754,636.5754,600.0
2024-07-01 14:10:00,642.77,642.82,642.21,642.21,500.0,636.9123,636.9618,636.3574,636.3574,500.0
2024-07-01 14:15:00,642.46,642.98,642.16,642.98,1163.0,636.6051,637.1204,636.3079,637.1204,1163.0
2024-07-01 14:20:00,642.87,643.43,642.58,643.43,800.0,637.0114,637.5663,636.724,637.5663,800.0
2024-07-01 14:25:00,643.89,643.89,641.92,641.92,1020.0,638.0221,638.0221,636.07,636.07,1020.0
2024-07-01 14:30:00,641.86,642.48,641.86,642.4,740.0,636.0106,636.6249,636.0106,636.5457,740.0
2024-07-01 14:35:00,642.18,642.58,642.02,642.29,1101.0,636.3277,636.724,636.1691,636.4367,1101.0
2024-07-01 14:40:00,642.65,642.77,642.63,642.77,630.0,636.7934,636.9123,636.7736,636.9123,630.0
2024-07-01 14:45:00,642.99,643.3,642.29,643.15,3596.0,637.1303,637.4375,636.4367,637.2888,3596.0
2024-07-01 14:50:00,643.64,643.75,643.44,643.75,800.0,637.7744,637.8834,637.5762,637.8834,800.0
2024-07-01 14:55:00,643.8,644.11,643.72,643.72,1419.0,637.9329,638.2401,637.8536,637.8536,1419.0
2024-07-01 15:00:00,644.02,644.02,642.33,642.34,2600.0,638.1509,638.1509,636.4763,636.4862,2600.0
2024-07-01 15:05:00,642.61,642.61,642.61,642.61,125.0,636.7538,636.7538,636.7538,636.7538,125.0
2024-07-01 15:10:00,642.62,643.07,642.42,642.92,1600.0,636.7637,637.2096,636.5655,637.0609,1600.0
2024-07-01 15:15:00,642.89,643.03,642.67,643.01,782.0,637.0312,637.1699,636.8132,637.1501,782.0
2024-07-01 15:20:00,642.81,642.85,642.6,642.61,1331.0,636.9519,636.9916,636.7438,636.7538,1331.0
2024-07-01 15:25:00,642.57,642.66,641.13,641.84,1830.0,636.7141,636.8033,635.2872,635.9908,1830.0
2024-07-01 15:30:00,641.64,642.49,641.64,642.29,2346.0,635.7926,636.6348,635.7926,636.4367,2346.0
2024-07-01 15:35:00,642.4,643.17,642.27,643.17,2905.0,636.5457,637.3087,636.4169,637.3087,2905.0
2024-07-01 15:40:00,643.23,643.23,641.59,641.59,3929.0,637.3681,637.3681,635.7431,635.7431,3929.0
2024-07-01 15:45:00,641.6,642.07,641.15,641.47,2914.0,635.753,636.2187,635.3071,635.6241,2914.0
2024-07-01 15:50:00,641.73,642.29,641.13,641.49,3604.0,635.8818,636.4367,635.2872,635.644,3604.0
2024-07-01 15:55:00,641.05,642.55,640.67,640.7,12990.0,635.208,636.6943,634.8314,634.8612,12990.0
2024-07-02 09:30:00,635.79,640.0,635.79,640.0,4550.0,629.9959,634.1675,629.9959,634.1675,4550.0
2024-07-02 09:35:00,640.5,643.68,638.83,643.68,1702.0,634.663,637.814,633.0082,637.814,1702.0
2024-07-02 09:40:00,644.1,644.18,643.67,643.85,913.0,638.2302,638.3094,637.8041,637.9825,913.0
2024-07-02 09:45:00,645.06,645.84,643.33,644.46,1450.0,639.1814,639.9543,637.4672,638.5869,1450.0
2024-07-02 09:50:00,644.19,644.96,643.7,643.87,1550.0,638.3194,639.0823,637.8338,638.0023,1550.0
2024-07-02 09:55:00,643.71,645.0,642.96,645.0,1252.0,637.8437,639.122,637.1006,639.122,1252.0
2024-07-02 10:00:00,643.51,645.89,642.79,644.64,3522.0,637.6456,640.0039,636.9321,638.7653,3522.0
2024-07-02 10:05:00,645.74,646.39,645.13,646.38,1746.0,639.8552,640.4993,639.2508,640.4894,1746.0
2024-07-02 10:10:00,646.33,646.33,643.42,645.09,2500.0,640.4399,640.4399,637.5564,639.2112,2500.0
2024-07-02 10:15:00,644.18,645.12,643.37,644.86,3052.0,638.3094,639.2409,637.5068,638.9833,3052.0
2024-07-02 10:20:00,644.81,645.64,643.97,644.64,2585.0,638.9337,639.7561,638.1014,638.7653,2585.0
2024-07-02 10:25:00,644.87,645.15,643.79,643.8,1500.0,638.9932,639.2706,637.923,637.9329,1500.0
2024-07-02 10:30:00,643.8,645.06,643.63,644.3,1170.0,637.9329,639.1814,637.7645,638.4284,1170.0
2024-07-02 10:35:00,644.22,645.88,644.21,645.88,898.0,638.3491,639.994,638.3392,639.994,898.0
2024-07-02 10:40:00,645.12,645.37,642.0,643.23,2836.0,639.2409,639.4886,636.1493,637.3681,2836.0
2024-07-02 10:45:00,642.0,642.72,641.17,642.34,1425.0,636.1493,636.8628,635.3269,636.4862,1425.0
2024-07-02 10:50:00,642.34,642.34,640.55,641.66,1149.0,636.4862,636.4862,634.7125,635.8124,1149.0
2024-07-02 10:55:00,641.38,641.8,640.95,641.8,700.0,635.535,635.9511,635.1089,635.9511,700.0
2024-07-02 11:00:00,642.58,642.61,642.57,642.61,400.0,636.724,636.7538,636.7141,636.7538,400.0
2024-07-02 11:05:00,642.59,642.59,638.99,639.37,10182.0,636.7339,636.7339,633.1667,633.5433,10182.0
2024-07-02 11:10:00,639.26,640.62,638.91,640.62,3694.0,633.4343,634.7819,633.0875,634.7819,3694.0
2024-07-02 11:15:00,639.28,639.28,638.44,638.73,1300.0,633.4541,633.4541,632.6218,632.9091,1300.0
2024-07-02 11:20:00,637.17,638.42,637.17,637.79,1700.0,631.3633,632.6019,631.3633,631.9777,1700.0
2024-07-02 11:25:00,638.7,638.7,637.47,638.54,1477.0,632.8794,632.8794,631.6606,632.7208,1477.0
2024-07-02 11:30:00,637.82,638.45,637.42,638.33,3228.0,632.0074,632.6317,631.6111,632.5128,3228.0
2024-07-02 11:35:00,638.49,638.49,636.45,637.42,1705.0,632.6713,632.6713,630.6499,631.6111,1705.0
2024-07-02 11:40:00,637.36,637.37,636.08,636.08,4108.0,631.5516,631.5615,630.2833,630.2833,4108.0
2024-07-02 11:45:00,636.68,636.84,636.55,636.82,438.0,630.8778,631.0363,630.749,631.0165,438.0
2024-07-02 11:50:00,636.71,636.71,635.91,635.99,4847.0,630.9075,630.9075,630.1148,630.1941,4847.0
2024-07-02 11:55:00,636.0,636.49,635.01,636.49,2568.0,630.204,630.6895,629.223,630.6895,2568.0
2024-07-02 12:00:00,636.42,636.42,635.79,635.98,800.0,630.6202,630.6202,629.9959,630.1842,800.0
2024-07-02 12:05:00,635.95,635.95,635.62,635.63,900.0,630.1545,630.1545,629.8275,629.8374,900.0
2024-07-02 12:10:00,635.27,635.27,634.64,635.26,700.0,629.4806,629.4806,628.8564,629.4707,700.0
2024-07-02 12:15:00,635.06,635.26,635.06,635.26,200.0,629.2726,629.4707,629.2726,629.4707,200.0
2024-07-02 12:20:00,635.45,635.9,635.45,635.78,537.0,629.659,630.1049,629.659,629.986,537.0
2024-07-02 12:25:00,635.63,636.51,635.6,636.42,1025.0,629.8374,630.7093,629.8076,630.6202,1025.0
2024-07-02 12:30:00,636.08,636.4,636.01,636.27,1004.0,630.2833,630.6003,630.2139,630.4715,1004.0
2024-07-02 12:35:00,636.41,637.3,636.41,637.07,928.0,630.6103,631.4921,630.6103,631.2642,928.0
2024-07-02 12:40:00,636.94,636.94,635.88,635.88,400.0,631.1354,631.1354,630.0851,630.0851,400.0
2024-07-02 12:45:00,636.75,638.39,636.75,638.02,2440.0,630.9472,632.5722,630.9472,632.2056,2440.0
2024-07-02 12:50:00,638.51,638.63,637.85,637.85,4135.0,632.6911,632.81,632.0371,632.0371,4135.0
2024-07-02 12:55:00,638.86,638.86,637.62,637.62,1545.0,633.0379,633.0379,631.8092,631.8092,1545.0
2024-07-02 13:00:00,637.6,637.6,637.59,637.6,100.0,631.7894,631.7894,631.7795,631.7894,100.0
2024-07-02 13:05:00,637.83,638.25,637.82,638.23,601.0,632.0173,632.4335,632.0074,632.4137,601.0
2024-07-02 13:10:00,638.77,638.77,638.27,638.6,700.0,632.9488,632.9488,632.4533,632.7803,700.0
2024-07-02 13:15:00,638.59,638.59,638.21,638.21,1135.0,632.7704,632.7704,632.3939,632.3939,1135.0
2024-07-02 13:20:00,638.41,638.41,638.25,638.25,351.0,632.592,632.592,632.4335,632.4335,351.0
2024-07-02 13:25:00,638.36,638.87,638.15,638.87,1290.0,632.5425,633.0478,632.3344,633.0478,1290.0
2024-07-02 13:30:00,638.64,638.65,638.08,638.08,600.0,632.8199,632.8298,632.265,632.265,600.0
2024-07-02 13:35:00,638.34,638.34,637.04,637.52,1402.0,632.5227,632.5227,631.2345,631.7101,1402.0
2024-07-02 13:40:00,637.32,637.41,637.06,637.41,491.0,631.512,631.6011,631.2543,631.6011,491.0
2024-07-02 13:45:00,637.47,638.23,637.47,638.23,400.0,631.6606,632.4137,631.6606,632.4137,400.0
2024-07-02 13:50:00,638.79,640.03,638.51,639.42,2200.0,632.9686,634.1973,632.6911,633.5928,2200.0
2024-07-02 13:55:00,639.43,641.05,639.43,641.02,2614.0,633.6027,635.208,633.6027,635.1782,2614.0
2024-07-02 14:00:00,641.37,641.66,641.33,641.66,500.0,635.5251,635.8124,635.4854,635.8124,500.0
2024-07-02 14:05:00,641.7,642.94,641.69,642.61,3279.0,635.852,637.0807,635.8421,636.7538,3279.0
2024-07-02 14:10:00,642.62,643.3,642.62,643.26,1200.0,636.7637,637.4375,636.7637,637.3978,1200.0
2024-07-02 14:15:00,643.41,643.41,643.25,643.25,200.0,637.5465,637.5465,637.3879,637.3879,200.0
2024-07-02 14:20:00,643.26,643.58,643.14,643.58,500.0,637.3978,637.7149,637.2789,637.7149,500.0
2024-07-02 14:25:00,643.56,644.15,643.56,644.13,2300.0,637.6951,638.2797,637.6951,638.2599,2300.0
2024-07-02 14:30:00,644.13,644.15,643.74,643.86,1035.0,638.2599,638.2797,637.8735,637.9924,1035.0
2024-07-02 14:35:00,643.69,643.76,642.73,642.73,600.0,637.8239,637.8933,636.8727,636.8727,600.0
2024-07-02 14:40:00,643.09,643.09,642.68,642.87,1435.0,637.2294,637.2294,636.8231,637.0114,1435.0
2024-07-02 14:45:00,643.13,643.46,643.13,643.42,541.0,637.269,637.596,637.269,637.5564,541.0
2024-07-02 14:50:00,643.63,644.15,643.63,644.15,759.0,637.7645,638.2797,637.7645,638.2797,759.0
2024-07-02 14:55:00,644.44,644.48,644.22,644.43,1387.0,638.5671,638.6067,638.3491,638.5572,1387.0
2024-07-02 15:00:00,643.73,643.73,643.27,643.27,900.0,637.8635,637.8635,637.4077,637.4077,900.0
2024-07-02 15:05:00,643.56,643.56,643.13,643.13,1324.0,637.6951,637.6951,637.269,637.269,1324.0
2024-07-02 15:10:00,643.09,644.78,643.09,644.76,3551.0,637.2294,638.904,637.2294,638.8842,3551.0
2024-07-02 15:15:00,644.38,644.68,643.99,644.16,2606.0,638.5076,638.8049,638.1212,638.2896,2606.0
2024-07-02 15:20:00,644.91,645.11,644.22,644.4,5626.0,639.0328,639.231,638.3491,638.5274,5626.0
2024-07-02 15:25:00,644.94,644.95,644.55,644.95,1160.0,639.0625,639.0724,638.6761,639.0724,1160.0
2024-07-02 15:30:00,645.07,646.81,644.67,646.58,3826.0,639.1913,640.9155,638.795,640.6876,3826.0
2024-07-02 15:35:00,646.6,647.37,646.22,646.68,5218.0,640.7074,641.4704,640.3309,640.7867,5218.0
2024-07-02 15:40:00,646.72,647.36,646.72,646.77,3403.0,640.8263,641.4605,640.8263,640.8758,3403.0
2024-07-02 15:45:00,646.89,646.95,646.37,646.37,2503.0,640.9948,641.0542,640.4795,640.4795,2503.0
2024-07-02 15:50:00,646.2,647.32,646.2,647.21,3821.0,640.311,641.4208,640.311,641.3118,3821.0
2024-07-02 15:55:00,647.21,647.58,645.69,646.2,19646.0,641.3118,641.6785,639.8057,640.311,19646.0
2024-07-03 09:30:00,649.36,654.1,648.5,652.28,8150.0,643.4422,648.139,642.5901,646.3356,8150.0
2024-07-03 09:35:00,652.5,652.51,648.91,649.42,3409.0,646.5536,646.5635,642.9963,643.5017,3409.0
2024-07-03 09:40:00,648.93,648.93,642.78,645.74,7313.0,643.0162,643.0162,636.9222,639.8552,7313.0
2024-07-03 09:45:00,647.75,647.75,645.52,646.49,1422.0,641.8469,641.8469,639.6372,640.5984,1422.0
2024-07-03 09:50:00,645.59,647.15,645.59,646.45,2407.0,639.7066,641.2524,639.7066,640.5588,2407.0
2024-07-03 09:55:00,647.53,652.07,647.53,650.16,2997.0,641.6289,646.1275,641.6289,644.235,2997.0
2024-07-03 10:00:00,651.75,653.72,650.59,653.72,3051.0,645.8105,647.7625,644.661,647.7625,3051.0
2024-07-03 10:05:00,653.8,658.15,653.8,656.46,6981.0,647.8418,652.1521,647.8418,650.4775,6981.0
2024-07-03 10:10:00,656.68,658.58,656.68,657.96,2386.0,650.6955,652.5782,650.6955,651.9639,2386.0
2024-07-03 10:15:00,658.51,658.99,656.18,657.8,6114.0,652.5089,652.9845,650.2001,651.8053,6114.0
2024-07-03 10:20:00,657.48,659.02,657.48,658.99,8049.0,651.4882,653.0142,651.4882,652.9845,8049.0
2024-07-03 10:25:00,659.17,660.0,657.64,657.81,2920.0,653.1628,653.9853,651.6468,651.8152,2920.0
2024-07-03 10:30:00,657.8,659.97,657.8,659.24,1750.0,651.8053,653.9556,651.8053,653.2322,1750.0
2024-07-03 10:35:00,659.92,660.33,658.29,659.59,3111.0,653.906,654.3123,652.2909,653.579,3111.0
2024-07-03 10:40:00,658.94,659.37,655.51,656.94,5058.0,652.9349,653.361,649.5362,650.9532,5058.0
2024-07-03 10:45:00,656.84,658.74,655.58,658.63,2925.0,650.8541,652.7368,649.6056,652.6278,2925.0
2024-07-03 10:50:00,658.77,660.0,656.8,656.8,1008.0,652.7665,653.9853,650.8144,650.8144,1008.0
2024-07-03 10:55:00,657.75,657.75,654.18,654.91,2030.0,651.7558,651.7558,648.2183,648.9417,2030.0
2024-07-03 11:00:00,654.59,655.3,654.01,654.01,1188.0,648.6246,649.3281,648.0499,648.0499,1188.0
2024-07-03 11:05:00,653.36,653.44,653.36,653.43,404.0,647.4058,647.4851,647.4058,647.4752,404.0
2024-07-03 11:10:00,653.31,653.31,650.15,651.1,3085.0,647.3562,647.3562,644.225,645.1664,3085.0
2024-07-03 11:15:00,650.92,650.94,649.16,650.06,1206.0,644.988,645.0078,643.2441,644.1359,1206.0
2024-07-03 11:20:00,651.03,651.8,650.54,650.97,2518.0,645.097,645.86,644.6115,645.0376,2518.0
2024-07-03 11:25:00,650.43,651.45,650.42,650.43,923.0,644.5025,645.5132,644.4926,644.5025,923.0
2024-07-03 11:30:00,651.65,651.65,650.88,651.01,868.0,645.7114,645.7114,644.9484,645.0772,868.0
2024-07-03 11:35:00,651.89,651.89,650.37,650.37,800.0,645.9492,645.9492,644.443,644.443,800.0
2024-07-03 11:40:00,649.16,649.44,648.81,648.81,400.0,643.2441,643.5215,642.8973,642.8973,400.0
2024-07-03 11:45:00,650.05,650.41,649.96,650.39,700.0,644.126,644.4827,644.0368,644.4629,700.0
2024-07-03 11:50:00,650.9,651.19,650.75,650.75,400.0,644.9682,645.2556,644.8196,644.8196,400.0
2024-07-03 11:55:00,651.36,651.36,649.88,650.08,1017.0,645.424,645.424,643.9575,644.1557,1017.0
2024-07-03 12:00:00,650.33,652.19,649.45,651.64,4623.0,644.4034,646.2465,643.5314,645.7015,4623.0
2024-07-03 12:05:00,652.19,652.19,651.13,652.14,1200.0,646.2465,646.2465,645.1961,646.1969,1200.0
2024-07-03 12:10:00,651.76,652.86,651.75,652.85,1573.0,645.8204,646.9103,645.8105,646.9004,1573.0
2024-07-03 12:15:00,652.86,653.49,652.86,653.49,800.0,646.9103,647.5346,646.9103,647.5346,800.0
2024-07-03 12:20:00,654.01,654.25,654.01,654.21,582.0,648.0499,648.2877,648.0499,648.248,582.0
2024-07-03 12:25:00,654.32,655.0,653.88,655.0,3427.0,648.357,649.0308,647.9211,649.0308,3427.0
2024-07-03 12:30:00,654.28,654.98,654.24,654.98,752.0,648.3174,649.011,648.2778,649.011,752.0
2024-07-03 12:35:00,654.93,655.47,654.51,654.75,1153.0,648.9615,649.4966,648.5453,648.7831,1153.0
2024-07-03 12:40:00,655.0,655.15,654.07,654.07,2095.0,649.0308,649.1795,648.1093,648.1093,2095.0
2024-07-03 12:45:00,655.04,655.04,652.32,654.27,2257.0,649.0705,649.0705,646.3753,648.3075,2257.0
2024-07-03 12:50:00,653.74,657.88,653.74,656.97,7550.0,647.7823,651.8846,647.7823,650.9829,7550.0
2024-07-03 12:55:00,657.45,657.58,653.9,654.28,11515.0,651.4585,651.5873,647.9409,648.3174,11515.0
2024-07-05 09:30:00,650.45,650.68,646.49,650.68,4832.0,644.5223,644.7502,640.5984,644.7502,4832.0
2024-07-05 09:35:00,652.18,652.18,649.8,650.24,15775.0,646.2365,646.2365,643.8782,644.3142,15775.0
2024-07-05 09:40:00,649.05,649.26,647.11,647.11,425.0,643.1351,643.3432,641.2127,641.2127,425.0
2024-07-05 09:45:00,646.78,646.78,643.6,645.0,1331.0,640.8858,640.8858,637.7347,639.122,1331.0
2024-07-05 09:50:00,642.75,642.75,641.0,641.01,1631.0,636.8925,636.8925,635.1584,635.1683,1631.0
2024-07-05 09:55:00,641.01,641.66,640.26,641.07,1136.0,635.1683,635.8124,634.4252,635.2278,1136.0
2024-07-05 10:00:00,640.55,642.3,639.05,640.13,4054.0,634.7125,636.4466,633.2262,634.2964,4054.0
2024-07-05 10:05:00,640.59,641.1,639.25,641.02,1627.0,634.7522,635.2575,633.4244,635.1782,1627.0
2024-07-05 10:10:00,640.14,641.28,638.89,639.55,5735.0,634.3063,635.4359,633.0677,633.7216,5735.0
2024-07-05 10:15:00,639.5,640.11,634.82,636.28,4906.0,633.6721,634.2765,629.0347,630.4814,4906.0
2024-07-05 10:20:00,635.84,636.22,631.56,631.76,6788.0,630.0455,630.422,625.8045,626.0026,6788.0
2024-07-05 10:25:00,631.79,633.1,629.47,630.51,8213.0,626.0324,627.3304,623.7335,624.764,8213.0
2024-07-05 10:30:00,630.21,633.55,630.1,632.44,4692.0,624.4668,627.7763,624.3578,626.6764,4692.0
2024-07-05 10:35:00,633.33,633.54,632.74,633.42,1432.0,627.5583,627.7664,626.9737,627.6475,1432.0
2024-07-05 10:40:00,632.33,634.65,632.33,634.48,1422.0,626.5674,628.8663,626.5674,628.6978,1422.0
2024-07-05 10:45:00,634.37,634.99,633.89,633.89,1506.0,628.5888,629.2032,628.1132,628.1132,1506.0
2024-07-05 10:50:00,634.79,634.81,634.57,634.75,805.0,629.005,629.0248,628.787,628.9654,805.0
2024-07-05 10:55:00,634.94,636.43,634.93,635.17,3775.0,629.1537,630.6301,629.1437,629.3816,3775.0
2024-07-05 11:00:00,634.78,635.49,633.86,635.0,1684.0,628.9951,629.6986,628.0835,629.2131,1684.0
2024-07-05 11:05:00,634.59,636.23,634.31,635.65,1999.0,628.8068,630.4319,628.5294,629.8572,1999.0
2024-07-05 11:10:00,635.35,636.0,634.5,634.55,7597.0,629.5599,630.204,628.7177,628.7672,7597.0
2024-07-05 11:15:00,634.5,634.96,632.77,633.24,2841.0,628.7177,629.1735,627.0034,627.4691,2841.0
2024-07-05 11:20:00,633.69,633.74,633.6,633.74,606.0,627.915,627.9646,627.8259,627.9646,606.0
2024-07-05 11:25:00,633.4,635.41,633.0,635.41,3078.0,627.6277,629.6194,627.2313,629.6194,3078.0
2024-07-05 11:30:00,634.42,634.42,631.51,631.51,1246.0,628.6384,628.6384,625.7549,625.7549,1246.0
2024-07-05 11:35:00,631.3,631.4,630.38,630.38,573.0,625.5468,625.6459,624.6352,624.6352,573.0
2024-07-05 11:40:00,630.97,632.58,630.5,630.5,4464.0,625.2198,626.8152,624.7541,624.7541,4464.0
2024-07-05 11:45:00,630.38,632.58,630.38,632.31,1369.0,624.6352,626.8152,624.6352,626.5476,1369.0
2024-07-05 11:50:00,632.43,632.45,631.55,631.55,1053.0,626.6665,626.6863,625.7945,625.7945,1053.0
2024-07-05 11:55:00,632.09,633.52,632.08,632.47,5726.0,626.3296,627.7466,626.3197,626.7062,5726.0
2024-07-05 12:00:00,632.48,632.48,632.47,632.48,100.0,626.7161,626.7161,626.7062,626.7161,100.0
2024-07-05 12:05:00,632.66,634.16,632.65,634.16,2062.0,626.8944,628.3808,626.8845,628.3808,2062.0
2024-07-05 12:10:00,634.33,635.95,634.33,634.86,1876.0,628.5492,630.1545,628.5492,629.0744,1876.0
2024-07-05 12:15:00,634.33,634.33,633.15,633.16,1044.0,628.5492,628.5492,627.38,627.3899,1044.0
2024-07-05 12:20:00,633.89,634.41,633.81,634.13,2420.0,628.1132,628.6285,628.034,628.351,2420.0
2024-07-05 12:25:00,633.67,633.96,633.67,633.96,321.0,627.8952,628.1826,627.8952,628.1826,321.0
2024-07-05 12:30:00,633.83,634.14,633.28,634.06,1219.0,628.0538,628.3609,627.5088,628.2817,1219.0
2024-07-05 12:35:00,634.06,634.11,633.88,634.11,890.0,628.2817,628.3312,628.1033,628.3312,890.0
2024-07-05 12:40:00,633.54,633.55,633.51,633.52,574.0,627.7664,627.7763,627.7367,627.7466,574.0
2024-07-05 12:45:00,633.74,633.74,633.73,633.74,200.0,627.9646,627.9646,627.9547,627.9646,200.0
2024-07-05 12:50:00,633.54,633.57,633.48,633.49,400.0,627.7664,627.7961,627.707,627.7169,400.0
2024-07-05 12:55:00,633.74,633.87,633.51,633.6,800.0,627.9646,628.0934,627.7367,627.8259,800.0
2024-07-05 13:00:00,633.81,634.17,633.52,634.11,2330.0,628.034,628.3907,627.7466,628.3312,2330.0
2024-07-05 13:05:00,634.24,634.56,633.9,633.9,600.0,628.46,628.7771,628.1231,628.1231,600.0
2024-07-05 13:10:00,633.9,633.9,633.14,633.18,1225.0,628.1231,628.1231,627.3701,627.4097,1225.0
2024-07-05 13:15:00,633.08,633.51,633.07,633.38,1200.0,627.3106,627.7367,627.3007,627.6079,1200.0
2024-07-05 13:20:00,633.6,634.12,633.6,634.02,4721.0,627.8259,628.3411,627.8259,628.242,4721.0
2024-07-05 13:25:00,634.07,634.07,633.56,633.97,1019.0,628.2916,628.2916,627.7862,628.1925,1019.0
2024-07-05 13:30:00,633.91,634.0,633.52,633.52,1261.0,628.133,628.2222,627.7466,627.7466,1261.0
2024-07-05 13:35:00,633.35,637.67,633.35,637.67,6364.0,627.5781,631.8588,627.5781,631.8588,6364.0
2024-07-05 13:40:00,637.19,637.37,637.19,637.37,200.0,631.3831,631.5615,631.3831,631.5615,200.0
2024-07-05 13:45:00,636.58,637.1,635.65,636.17,8278.0,630.7787,631.294,629.8572,630.3724,8278.0
2024-07-05 13:50:00,636.27,637.0,636.25,636.67,1978.0,630.4715,631.1949,630.4517,630.8679,1978.0
2024-07-05 13:55:00,637.06,637.06,636.54,636.55,800.0,631.2543,631.2543,630.7391,630.749,800.0
2024-07-05 14:00:00,636.34,636.34,635.85,635.85,687.0,630.5409,630.5409,630.0554,630.0554,687.0
2024-07-05 14:05:00,633.87,633.87,633.87,633.87,100.0,628.0934,628.0934,628.0934,628.0934,100.0
2024-07-05 14:10:00,633.9,634.4,633.89,634.39,297.0,628.1231,628.6186,628.1132,628.6087,297.0
2024-07-05 14:15:00,634.46,635.64,634.46,635.25,2629.0,628.678,629.8473,628.678,629.4608,2629.0
2024-07-05 14:20:00,635.19,635.19,634.4,634.4,1542.0,629.4014,629.4014,628.6186,628.6186,1542.0
2024-07-05 14:25:00,634.4,635.39,634.4,634.9,896.0,628.6186,629.5996,628.6186,629.114,896.0
2024-07-05 14:30:00,634.91,635.6,634.73,635.25,2054.0,629.1239,629.8076,628.9456,629.4608,2054.0
2024-07-05 14:35:00,635.2,635.59,634.79,634.8,2338.0,629.4113,629.7977,629.005,629.0149,2338.0
2024-07-05 14:40:00,634.73,635.01,634.47,634.47,600.0,628.9456,629.223,628.6879,628.6879,600.0
2024-07-05 14:45:00,634.96,635.6,634.58,635.25,1983.0,629.1735,629.8076,628.7969,629.4608,1983.0
2024-07-05 14:50:00,635.6,635.85,634.72,634.72,2605.0,629.8076,630.0554,628.9357,628.9357,2605.0
2024-07-05 14:55:00,634.71,636.06,634.71,635.42,2306.0,628.9258,630.2634,628.9258,629.6293,2306.0
2024-07-05 15:00:00,635.42,635.65,635.22,635.65,1660.0,629.6293,629.8572,629.4311,629.8572,1660.0
2024-07-05 15:05:00,635.67,635.67,634.6,635.18,1313.0,629.877,629.877,628.8168,629.3915,1313.0
2024-07-05 15:10:00,635.29,635.5,634.92,635.26,1300.0,629.5005,629.7086,629.1338,629.4707,1300.0
2024-07-05 15:15:00,635.22,635.94,634.89,635.88,3464.0,629.4311,630.1445,629.1041,630.0851,3464.0
2024-07-05 15:20:00,635.88,636.29,635.71,636.01,900.0,630.0851,630.4914,629.9166,630.2139,900.0
2024-07-05 15:25:00,635.57,635.97,635.2,635.21,1371.0,629.7779,630.1743,629.4113,629.4212,1371.0
2024-07-05 15:30:00,634.9,634.9,634.4,634.42,3619.0,629.114,629.114,628.6186,628.6384,3619.0
2024-07-05 15:35:00,634.62,634.8,633.44,634.33,6437.0,628.8366,629.0149,627.6673,628.5492,6437.0
2024-07-05 15:40:00,634.05,634.05,633.24,633.63,4310.0,628.2718,628.2718,627.4691,627.8556,4310.0
2024-07-05 15:45:00,633.67,634.07,633.11,634.01,4217.0,627.8952,628.2916,627.3403,628.2321,4217.0
2024-07-05 15:50:00,634.21,637.76,633.99,637.76,13457.0,628.4303,631.948,628.2123,631.948,13457.0
2024-07-05 15:55:00,637.76,637.76,633.56,633.56,17057.0,631.948,631.948,627.7862,627.7862,17057.0
2024-07-08 09:30:00,638.1,643.0,638.0,642.43,4986.0,632.2849,637.1402,632.1858,636.5754,4986.0
2024-07-08 09:35:00,642.55,645.0,638.2,638.9,3751.0,636.6943,639.122,632.3839,633.0776,3751.0
2024-07-08 09:40:00,638.97,638.97,635.61,635.61,4216.0,633.1469,633.1469,629.8175,629.8175,4216.0
2024-07-08 09:45:00,635.62,636.97,634.68,636.97,10428.0,629.8275,631.1652,628.896,631.1652,10428.0
2024-07-08 09:50:00,636.36,636.36,633.38,633.76,4150.0,630.5607,630.5607,627.6079,627.9844,4150.0
2024-07-08 09:55:00,633.66,633.73,632.01,632.93,3142.0,627.8853,627.9547,626.2504,627.162,3142.0
2024-07-08 10:00:00,633.21,633.92,632.72,633.38,3014.0,627.4394,628.1429,626.9539,627.6079,3014.0
2024-07-08 10:05:00,634.38,634.38,632.19,632.48,3832.0,628.5988,628.5988,626.4287,626.7161,3832.0
2024-07-08 10:10:00,631.31,633.26,630.28,632.54,5809.0,625.5567,627.489,624.5361,626.7755,5809.0
2024-07-08 10:15:00,632.02,634.35,631.9,632.23,10155.0,626.2603,628.569,626.1414,626.4684,10155.0
2024-07-08 10:20:00,632.34,632.39,631.24,631.73,3985.0,626.5773,626.6269,625.4874,625.9729,3985.0
2024-07-08 10:25:00,631.16,631.61,630.95,631.01,600.0,625.4081,625.854,625.2,625.2595,600.0
2024-07-08 10:30:00,630.87,630.87,630.3,630.31,1350.0,625.1207,625.1207,624.5559,624.5658,1350.0
2024-07-08 10:35:00,630.16,630.69,628.57,629.82,4502.0,624.4172,624.9424,622.8417,624.0803,4502.0
2024-07-08 10:40:00,630.46,632.35,630.46,632.35,6083.0,624.7145,626.5873,624.7145,626.5873,6083.0
2024-07-08 10:45:00,632.16,634.56,632.16,634.56,1879.0,626.399,628.7771,626.399,628.7771,1879.0
2024-07-08 10:50:00,634.35,634.49,632.53,632.53,3050.0,628.569,628.7078,626.7656,626.7656,3050.0
2024-07-08 10:55:00,633.04,633.05,631.74,631.74,1530.0,627.271,627.2809,625.9828,625.9828,1530.0
2024-07-08 11:00:00,632.08,634.86,631.41,634.86,2076.0,626.3197,629.0744,625.6558,629.0744,2076.0
2024-07-08 11:05:00,634.88,635.29,634.48,634.61,552.0,629.0942,629.5005,628.6978,628.8267,552.0
2024-07-08 11:10:00,634.97,635.42,634.97,635.41,600.0,629.1834,629.6293,629.1834,629.6194,600.0
2024-07-08 11:15:00,635.03,635.03,634.09,634.38,1633.0,629.2428,629.2428,628.3114,628.5988,1633.0
2024-07-08 11:20:00,634.04,634.75,634.04,634.48,3254.0,628.2619,628.9654,628.2619,628.6978,3254.0
2024-07-08 11:25:00,634.58,635.21,634.3,634.3,4029.0,628.7969,629.4212,628.5195,628.5195,4029.0
2024-07-08 11:30:00,633.85,633.86,632.15,632.27,849.0,628.0736,628.0835,626.3891,626.508,849.0
2024-07-08 11:35:00,631.84,633.02,631.7,633.02,900.0,626.0819,627.2512,625.9432,627.2512,900.0
2024-07-08 11:40:00,632.47,633.39,632.44,633.21,700.0,626.7062,627.6178,626.6764,627.4394,700.0
2024-07-08 11:45:00,632.89,633.95,631.96,633.95,890.0,627.1223,628.1727,626.2008,628.1727,890.0
2024-07-08 11:50:00,633.71,633.71,632.57,633.02,1281.0,627.9349,627.9349,626.8053,627.2512,1281.0
2024-07-08 11:55:00,633.1,633.1,631.6,632.65,1229.0,627.3304,627.3304,625.8441,626.8845,1229.0
2024-07-08 12:00:00,632.58,632.58,632.2,632.2,563.0,626.8152,626.8152,626.4386,626.4386,563.0
2024-07-08 12:05:00,632.89,632.89,632.47,632.47,200.0,627.1223,627.1223,626.7062,626.7062,200.0
2024-07-08 12:10:00,632.49,632.63,632.24,632.25,963.0,626.726,626.8647,626.4783,626.4882,963.0
2024-07-08 12:15:00,632.24,632.9,632.24,632.9,836.0,626.4783,627.1322,626.4783,627.1322,836.0
2024-07-08 12:20:00,632.9,632.9,632.9,632.9,0.0,627.1322,627.1322,627.1322,627.1322,0.0
2024-07-08 12:25:00,633.11,633.12,632.72,632.72,425.0,627.3403,627.3502,626.9539,626.9539,425.0
2024-07-08 12:30:00,632.61,633.12,632.56,632.71,2417.0,626.8449,627.3502,626.7953,626.944,2417.0
2024-07-08 12:35:00,633.43,633.43,632.75,632.75,1100.0,627.6574,627.6574,626.9836,626.9836,1100.0
2024-07-08 12:40:00,632.84,632.85,632.68,632.78,575.0,627.0728,627.0827,626.9143,627.0133,575.0
2024-07-08 12:45:00,633.23,633.97,632.43,633.97,3797.0,627.4592,628.1925,626.6665,628.1925,3797.0
2024-07-08 12:50:00,634.46,634.71,634.03,634.03,1872.0,628.678,628.9258,628.2519,628.2519,1872.0
2024-07-08 12:55:00,634.54,634.54,633.85,633.85,842.0,628.7573,628.7573,628.0736,628.0736,842.0
2024-07-08 13:00:00,633.86,633.86,633.51,633.51,768.0,628.0835,628.0835,627.7367,627.7367,768.0
2024-07-08 13:05:00,633.56,633.79,633.49,633.49,1012.0,627.7862,628.0141,627.7169,627.7169,1012.0
2024-07-08 13:10:00,633.43,633.98,633.17,633.49,2120.0,627.6574,628.2024,627.3998,627.7169,2120.0
2024-07-08 13:15:00,633.43,633.84,632.73,633.84,5189.0,627.6574,628.0637,626.9638,628.0637,5189.0
2024-07-08 13:20:00,633.44,633.5,633.44,633.5,200.0,627.6673,627.7268,627.6673,627.7268,200.0
2024-07-08 13:25:00,633.42,633.8,632.89,632.89,1200.0,627.6475,628.024,627.1223,627.1223,1200.0
2024-07-08 13:30:00,633.56,633.76,633.36,633.75,2024.0,627.7862,627.9844,627.5881,627.9745,2024.0
2024-07-08 13:35:00,634.11,634.11,633.91,633.92,701.0,628.3312,628.3312,628.133,628.1429,701.0
2024-07-08 13:40:00,633.97,634.89,633.97,634.54,2405.0,628.1925,629.1041,628.1925,628.7573,2405.0
2024-07-08 13:45:00,634.89,635.78,634.57,635.55,2591.0,629.1041,629.986,628.787,629.7581,2591.0
2024-07-08 13:50:00,636.0,636.8,635.73,635.75,7176.0,630.204,630.9967,629.9365,629.9563,7176.0
2024-07-08 13:55:00,635.47,635.88,635.32,635.88,1030.0,629.6788,630.0851,629.5302,630.0851,1030.0
2024-07-08 14:00:00,635.54,635.54,635.22,635.22,700.0,629.7482,629.7482,629.4311,629.4311,700.0
2024-07-08 14:05:00,634.81,635.2,634.81,634.99,1097.0,629.0248,629.4113,629.0248,629.2032,1097.0
2024-07-08 14:10:00,634.72,634.72,634.37,634.59,1137.0,628.9357,628.9357,628.5888,628.8068,1137.0
2024-07-08 14:15:00,633.99,634.38,633.88,634.38,805.0,628.2123,628.5988,628.1033,628.5988,805.0
2024-07-08 14:20:00,634.23,635.48,634.22,635.48,3600.0,628.4501,629.6887,628.4402,629.6887,3600.0
2024-07-08 14:25:00,635.24,635.56,635.03,635.46,1073.0,629.4509,629.768,629.2428,629.6689,1073.0
2024-07-08 14:30:00,635.12,635.13,634.4,634.41,1000.0,629.332,629.3419,628.6186,628.6285,1000.0
2024-07-08 14:35:00,634.21,634.3,633.47,634.17,2045.0,628.4303,628.5195,627.6971,628.3907,2045.0
2024-07-08 14:40:00,633.99,634.17,633.58,633.65,800.0,628.2123,628.3907,627.806,627.8754,800.0
2024-07-08 14:45:00,633.73,635.18,633.25,635.18,1837.0,627.9547,629.3915,627.4791,629.3915,1837.0
2024-07-08 14:50:00,635.72,635.95,635.72,635.95,730.0,629.9265,630.1545,629.9265,630.1545,730.0
2024-07-08 14:55:00,636.53,636.63,636.3,636.3,1231.0,630.7292,630.8283,630.5013,630.5013,1231.0
2024-07-08 15:00:00,636.02,636.02,635.29,635.64,805.0,630.2238,630.2238,629.5005,629.8473,805.0
2024-07-08 15:05:00,635.91,635.93,635.51,635.51,801.0,630.1148,630.1346,629.7185,629.7185,801.0
2024-07-08 15:10:00,635.34,635.59,635.34,635.35,400.0,629.55,629.7977,629.55,629.5599,400.0
2024-07-08 15:15:00,635.71,635.71,635.32,635.39,2896.0,629.9166,629.9166,629.5302,629.5996,2896.0
2024-07-08 15:20:00,634.93,635.63,634.9,635.3,2000.0,629.1437,629.8374,629.114,629.5104,2000.0
2024-07-08 15:25:00,635.49,635.66,635.29,635.37,2274.0,629.6986,629.8671,629.5005,629.5797,2274.0
2024-07-08 15:30:00,635.34,636.33,635.11,636.33,4228.0,629.55,630.531,629.3221,630.531,4228.0
2024-07-08 15:35:00,635.95,636.34,635.92,636.03,2198.0,630.1545,630.5409,630.1247,630.2337,2198.0
2024-07-08 15:40:00,635.77,636.26,635.69,636.13,3943.0,629.9761,630.4616,629.8968,630.3328,3943.0
2024-07-08 15:45:00,636.13,636.27,635.58,636.11,2220.0,630.3328,630.4715,629.7878,630.313,2220.0
2024-07-08 15:50:00,635.94,636.74,635.8,636.65,7020.0,630.1445,630.9373,630.0058,630.8481,7020.0
2024-07-08 15:55:00,636.2,637.7,636.16,637.7,27257.0,630.4022,631.8885,630.3625,631.8885,27257.0
2024-07-09 09:30:00,631.75,631.75,628.81,630.11,7985.0,625.9927,625.9927,623.0795,624.3677,7985.0
2024-07-09 09:35:00,630.64,630.64,627.48,628.49,2140.0,624.8928,624.8928,621.7616,622.7624,2140.0
2024-07-09 09:40:00,626.0,628.22,626.0,626.82,916.0,620.2951,622.4949,620.2951,621.1077,916.0
2024-07-09 09:45:00,627.32,629.89,627.31,628.96,700.0,621.6031,624.1497,621.5932,623.2282,700.0
2024-07-09 09:50:00,629.02,630.73,627.82,627.82,4259.0,623.2876,624.982,622.0985,622.0985,4259.0
2024-07-09 09:55:00,629.2,631.8,629.19,630.74,1705.0,623.466,626.0423,623.4561,624.9919,1705.0
2024-07-09 10:00:00,631.38,632.07,630.3,631.13,2617.0,625.6261,626.3098,624.5559,625.3784,2617.0
2024-07-09 10:05:00,631.13,632.62,630.77,631.44,896.0,625.3784,626.8548,625.0217,625.6856,896.0
2024-07-09 10:10:00,632.14,633.17,632.14,633.17,300.0,626.3792,627.3998,626.3792,627.3998,300.0
2024-07-09 10:15:00,632.89,632.9,629.8,629.9,1949.0,627.1223,627.1322,624.0605,624.1596,1949.0
2024-07-09 10:20:00,630.92,630.92,629.55,630.15,2281.0,625.1703,625.1703,623.8128,624.4073,2281.0
2024-07-09 10:25:00,630.49,630.49,628.9,629.37,2891.0,624.7442,624.7442,623.1687,623.6344,2891.0
2024-07-09 10:30:00,629.11,631.2,629.01,631.2,1420.0,623.3768,625.4477,623.2777,625.4477,1420.0
2024-07-09 10:35:00,632.21,633.37,632.21,633.37,500.0,626.4485,627.598,626.4485,627.598,500.0
2024-07-09 10:40:00,633.38,633.39,631.73,632.02,1176.0,627.6079,627.6178,625.9729,626.2603,1176.0
2024-07-09 10:45:00,632.44,632.79,631.57,632.08,600.0,626.6764,627.0232,625.8144,626.3197,600.0
2024-07-09 10:50:00,632.53,632.53,631.82,632.02,525.0,626.7656,626.7656,626.0621,626.2603,525.0
2024-07-09 10:55:00,631.75,631.75,629.57,630.25,1609.0,625.9927,625.9927,623.8326,624.5064,1609.0
2024-07-09 11:00:00,629.89,630.4,629.89,629.95,700.0,624.1497,624.655,624.1497,624.2091,700.0
2024-07-09 11:05:00,630.94,630.94,629.34,629.34,830.0,625.1901,625.1901,623.6047,623.6047,830.0
2024-07-09 11:10:00,629.34,630.26,628.79,629.3,3298.0,623.6047,624.5163,623.0597,623.5651,3298.0
2024-07-09 11:15:00,630.07,630.89,628.0,628.0,2400.0,624.328,625.1406,622.2769,622.2769,2400.0
2024-07-09 11:20:00,628.99,631.8,628.58,631.5,2800.0,623.2579,626.0423,622.8516,625.745,2800.0
2024-07-09 11:25:00,631.5,632.77,630.06,630.06,4816.0,625.745,627.0034,624.3181,624.3181,4816.0
2024-07-09 11:30:00,630.14,631.15,630.05,631.15,875.0,624.3974,625.3982,624.3082,625.3982,875.0
2024-07-09 11:35:00,631.24,631.24,629.94,630.1,1001.0,625.4874,625.4874,624.1992,624.3578,1001.0
2024-07-09 11:40:00,630.05,631.29,629.94,631.29,800.0,624.3082,625.5369,624.1992,625.5369,800.0
2024-07-09 11:45:00,631.83,632.91,631.83,632.7,545.0,626.072,627.1422,626.072,626.9341,545.0
2024-07-09 11:50:00,633.24,633.24,632.49,632.91,1034.0,627.4691,627.4691,626.726,627.1422,1034.0
2024-07-09 11:55:00,633.04,633.06,631.8,631.96,1700.0,627.271,627.2908,626.0423,626.2008,1700.0
2024-07-09 12:00:00,632.16,632.16,631.84,631.84,554.0,626.399,626.399,626.0819,626.0819,554.0
2024-07-09 12:05:00,631.79,632.18,631.79,631.84,1106.0,626.0324,626.4188,626.0324,626.0819,1106.0
2024-07-09 12:10:00,631.89,632.13,631.33,631.38,1919.0,626.1314,626.3693,625.5766,625.6261,1919.0
2024-07-09 12:15:00,631.63,632.53,631.51,632.44,7001.0,625.8738,626.7656,625.7549,626.6764,7001.0
2024-07-09 12:20:00,632.12,632.12,631.74,631.74,700.0,626.3594,626.3594,625.9828,625.9828,700.0
2024-07-09 12:25:00,632.44,632.6,632.44,632.6,662.0,626.6764,626.835,626.6764,626.835,662.0
2024-07-09 12:30:00,632.6,632.6,632.6,632.6,0.0,626.835,626.835,626.835,626.835,0.0
2024-07-09 12:35:00,632.62,632.64,632.34,632.63,1400.0,626.8548,626.8746,626.5773,626.8647,1400.0
2024-07-09 12:40:00,632.04,632.32,632.04,632.1,1023.0,626.2801,626.5575,626.2801,626.3395,1023.0
2024-07-09 12:45:00,632.11,633.33,632.11,633.04,4600.0,626.3494,627.5583,626.3494,627.271,4600.0
2024-07-09 12:50:00,633.14,633.57,632.79,632.79,1600.0,627.3701,627.7961,627.0232,627.0232,1600.0
2024-07-09 12:55:00,632.77,632.78,632.73,632.78,300.0,627.0034,627.0133,626.9638,627.0133,300.0
2024-07-09 13:00:00,632.96,634.67,632.96,634.48,1424.0,627.1917,628.8861,627.1917,628.6978,1424.0
2024-07-09 13:05:00,634.96,635.6,634.84,635.19,1355.0,629.1735,629.8076,629.0546,629.4014,1355.0
2024-07-09 13:10:00,635.9,636.06,635.9,635.97,600.0,630.1049,630.2634,630.1049,630.1743,600.0
2024-07-09 13:15:00,635.56,635.56,633.3,633.3,1764.0,629.768,629.768,627.5286,627.5286,1764.0
2024-07-09 13:20:00,633.61,633.61,633.61,633.61,200.0,627.8358,627.8358,627.8358,627.8358,200.0
2024-07-09 13:25:00,633.09,633.5,632.65,633.49,1159.0,627.3205,627.7268,626.8845,627.7169,1159.0
2024-07-09 13:30:00,633.87,634.16,633.87,634.16,300.0,628.0934,628.3808,628.0934,628.3808,300.0
2024-07-09 13:35:00,634.15,634.22,633.74,634.22,421.0,628.3709,628.4402,627.9646,628.4402,421.0
2024-07-09 13:40:00,633.8,633.8,632.77,633.32,949.0,628.024,628.024,627.0034,627.5484,949.0
2024-07-09 13:45:00,632.84,632.84,631.54,632.09,1500.0,627.0728,627.0728,625.7846,626.3296,1500.0
2024-07-09 13:50:00,632.17,632.91,632.17,632.5,500.0,626.4089,627.1422,626.4089,626.7359,500.0
2024-07-09 13:55:00,632.76,632.77,632.24,632.4,893.0,626.9935,627.0034,626.4783,626.6368,893.0
2024-07-09 14:00:00,631.41,631.82,630.9,631.34,1091.0,625.6558,626.0621,625.1505,625.5865,1091.0
2024-07-09 14:05:00,631.64,631.64,630.74,631.33,2318.0,625.8837,625.8837,624.9919,625.5766,2318.0
2024-07-09 14:10:00,631.24,631.65,631.22,631.34,4042.0,625.4874,625.8936,625.4676,625.5865,4042.0
2024-07-09 14:15:00,631.4,631.76,630.66,630.66,2703.0,625.6459,626.0026,624.9127,624.9127,2703.0
2024-07-09 14:20:00,630.35,631.07,630.2,630.2,1268.0,624.6055,625.3189,624.4569,624.4569,1268.0
2024-07-09 14:25:00,630.19,630.19,629.55,629.64,830.0,624.4469,624.4469,623.8128,623.902,830.0
2024-07-09 14:30:00,629.2,630.11,629.2,629.7,1437.0,623.466,624.3677,623.466,623.9614,1437.0
2024-07-09 14:35:00,629.56,630.06,628.96,630.06,1347.0,623.8227,624.3181,623.2282,624.3181,1347.0
2024-07-09 14:40:00,630.36,630.36,630.07,630.07,708.0,624.6154,624.6154,624.328,624.328,708.0
2024-07-09 14:45:00,629.41,629.71,628.66,629.21,1455.0,623.6741,623.9713,622.9309,623.4759,1455.0
2024-07-09 14:50:00,628.88,628.89,628.18,628.26,1118.0,623.1489,623.1588,622.4553,622.5345,1118.0
2024-07-09 14:55:00,628.47,629.08,628.47,629.08,1462.0,622.7426,623.3471,622.7426,623.3471,1462.0
2024-07-09 15:00:00,629.32,629.32,628.18,628.37,900.0,623.5849,623.5849,622.4553,622.6435,900.0
2024-07-09 15:05:00,628.37,629.11,627.75,628.19,2028.0,622.6435,623.3768,622.0292,622.4652,2028.0
2024-07-09 15:10:00,628.41,628.92,628.2,628.31,1634.0,622.6832,623.1885,622.4751,622.5841,1634.0
2024-07-09 15:15:00,628.29,628.93,628.22,628.23,2520.0,622.5643,623.1984,622.4949,622.5048,2520.0
2024-07-09 15:20:00,628.24,628.24,627.55,627.77,1294.0,622.5147,622.5147,621.831,622.049,1294.0
2024-07-09 15:25:00,627.77,629.02,627.48,629.02,950.0,622.049,623.2876,621.7616,623.2876,950.0
2024-07-09 15:30:00,628.78,628.87,628.38,628.72,1027.0,623.0498,623.139,622.6534,622.9903,1027.0
2024-07-09 15:35:00,628.65,628.96,628.59,628.83,1250.0,622.921,623.2282,622.8615,623.0993,1250.0
2024-07-09 15:40:00,629.05,629.61,628.06,628.35,12003.0,623.3173,623.8722,622.3364,622.6237,12003.0
2024-07-09 15:45:00,628.43,630.19,628.21,629.56,2720.0,622.703,624.4469,622.485,623.8227,2720.0
2024-07-09 15:50:00,629.56,630.8,629.56,629.92,2768.0,623.8227,625.0514,623.8227,624.1794,2768.0
2024-07-09 15:55:00,629.3,629.58,627.07,627.41,16372.0,623.5651,623.8425,621.3554,621.6923,16372.0
2024-07-10 09:30:00,630.79,635.84,629.56,635.84,12704.0,625.0415,630.0455,623.8227,630.0455,12704.0
2024-07-10 09:35:00,635.64,636.21,634.71,636.21,1293.0,629.8473,630.4121,628.9258,630.4121,1293.0
2024-07-10 09:40:00,635.18,635.35,634.06,634.68,1530.0,629.3915,629.5599,628.2817,628.896,1530.0
2024-07-10 09:45:00,635.57,636.82,635.39,636.77,1691.0,629.7779,631.0165,629.5996,630.967,1691.0
2024-07-10 09:50:00,636.16,637.0,635.81,636.44,1627.0,630.3625,631.1949,630.0157,630.64,1627.0
2024-07-10 09:55:00,636.21,636.21,634.6,634.76,1150.0,630.4121,630.4121,628.8168,628.9753,1150.0
2024-07-10 10:00:00,635.59,638.22,635.43,637.06,4654.0,629.7977,632.4038,629.6392,631.2543,4654.0
2024-07-10 10:05:00,636.88,639.26,636.22,638.51,4508.0,631.076,633.4343,630.422,632.6911,4508.0
2024-07-10 10:10:00,638.38,639.75,635.59,635.6,2731.0,632.5623,633.9198,629.7977,629.8076,2731.0
2024-07-10 10:15:00,634.93,635.3,632.54,633.49,1968.0,629.1437,629.5104,626.7755,627.7169,1968.0
2024-07-10 10:20:00,632.86,634.15,632.86,633.54,900.0,627.0926,628.3709,627.0926,627.7664,900.0
2024-07-10 10:25:00,632.93,633.56,632.07,632.07,2100.0,627.162,627.7862,626.3098,626.3098,2100.0
2024-07-10 10:30:00,632.0,632.0,631.01,631.34,1898.0,626.2404,626.2404,625.2595,625.5865,1898.0
2024-07-10 10:35:00,631.47,631.98,630.54,630.64,2450.0,625.7153,626.2206,624.7938,624.8928,2450.0
2024-07-10 10:40:00,630.54,631.7,630.53,631.68,2005.0,624.7938,625.9432,624.7838,625.9234,2005.0
2024-07-10 10:45:00,631.88,632.38,631.3,631.71,1304.0,626.1215,626.617,625.5468,625.9531,1304.0
2024-07-10 10:50:00,632.14,632.82,632.13,632.75,307.0,626.3792,627.053,626.3693,626.9836,307.0
2024-07-10 10:55:00,631.86,633.66,631.86,633.51,1517.0,626.1017,627.8853,626.1017,627.7367,1517.0
2024-07-10 11:00:00,632.8,634.12,632.7,634.12,702.0,627.0332,628.3411,626.9341,628.3411,702.0
2024-07-10 11:05:00,633.57,635.64,633.3,635.64,1100.0,627.7961,629.8473,627.5286,629.8473,1100.0
2024-07-10 11:10:00,635.8,635.8,633.33,633.57,934.0,630.0058,630.0058,627.5583,627.7961,934.0
2024-07-10 11:15:00,633.67,635.09,633.67,635.09,300.0,627.8952,629.3023,627.8952,629.3023,300.0
2024-07-10 11:20:00,634.7,635.38,634.34,635.38,2234.0,628.9158,629.5896,628.5591,629.5896,2234.0
2024-07-10 11:25:00,636.08,638.25,635.97,638.25,21048.0,630.2833,632.4335,630.1743,632.4335,21048.0
2024-07-10 11:30:00,637.8,638.37,637.18,637.27,1301.0,631.9876,632.5524,631.3732,631.4624,1301.0
2024-07-10 11:35:00,637.63,638.65,637.63,638.65,3593.0,631.8191,632.8298,631.8191,632.8298,3593.0
2024-07-10 11:40:00,638.56,641.46,638.56,640.69,23265.0,632.7407,635.6142,632.7407,634.8513,23265.0
2024-07-10 11:45:00,640.59,641.07,638.85,639.73,8221.0,634.7522,635.2278,633.028,633.9,8221.0
2024-07-10 11:50:00,639.04,640.04,638.57,639.55,2745.0,633.2163,634.2072,632.7506,633.7216,2745.0
2024-07-10 11:55:00,639.04,640.76,638.98,640.16,3829.0,633.2163,634.9206,633.1568,634.3261,3829.0
2024-07-10 12:00:00,640.16,641.69,640.16,640.58,2199.0,634.3261,635.8421,634.3261,634.7423,2199.0
2024-07-10 12:05:00,640.1,640.1,639.99,639.99,300.0,634.2666,634.2666,634.1576,634.1576,300.0
2024-07-10 12:10:00,640.82,641.08,640.82,641.07,250.0,634.9801,635.2377,634.9801,635.2278,250.0
2024-07-10 12:15:00,641.54,642.0,641.43,642.0,2822.0,635.6935,636.1493,635.5845,636.1493,2822.0
2024-07-10 12:20:00,641.74,643.66,641.55,643.33,4902.0,635.8917,637.7942,635.7034,637.4672,4902.0
2024-07-10 12:25:00,644.38,647.23,644.38,646.97,5115.0,638.5076,641.3317,638.5076,641.074,5115.0
2024-07-10 12:30:00,646.92,648.0,646.18,648.0,14748.0,641.0245,642.0946,640.2912,642.0946,14748.0
2024-07-10 12:35:00,647.48,648.42,646.82,647.29,9913.0,641.5794,642.5108,640.9254,641.3911,9913.0
2024-07-10 12:40:00,647.73,648.61,647.37,647.97,6038.0,641.8271,642.6991,641.4704,642.0649,6038.0
2024-07-10 12:45:00,648.42,648.75,647.52,647.53,6795.0,642.5108,642.8378,641.619,641.6289,6795.0
2024-07-10 12:50:00,646.69,647.15,645.07,645.54,3707.0,640.7966,641.2524,639.1913,639.6571,3707.0
2024-07-10 12:55:00,645.47,647.51,645.14,646.74,4560.0,639.5877,641.6091,639.2607,640.8461,4560.0
2024-07-10 13:00:00,646.77,648.29,646.48,647.87,6429.0,640.8758,642.382,640.5885,641.9658,6429.0
2024-07-10 13:05:00,648.58,649.21,647.55,648.95,3540.0,642.6694,643.2936,641.6487,643.036,3540.0
2024-07-10 13:10:00,649.18,649.18,646.7,646.94,3051.0,643.2639,643.2639,640.8065,641.0443,3051.0
2024-07-10 13:15:00,646.81,646.81,646.06,646.3,809.0,640.9155,640.9155,640.1723,640.4101,809.0
2024-07-10 13:20:00,646.34,646.34,643.73,643.98,2218.0,640.4498,640.4498,637.8635,638.1113,2218.0
2024-07-10 13:25:00,644.58,645.05,643.96,645.05,501.0,638.7058,639.1715,638.0915,639.1715,501.0
2024-07-10 13:30:00,645.56,646.38,645.02,646.19,900.0,639.6769,640.4894,639.1418,640.3011,900.0
2024-07-10 13:35:00,646.06,646.14,645.16,645.73,4106.0,640.1723,640.2516,639.2805,639.8453,4106.0
2024-07-10 13:40:00,645.32,646.93,644.94,646.93,2098.0,639.4391,641.0344,639.0625,641.0344,2098.0
2024-07-10 13:45:00,646.98,646.98,645.37,645.38,1589.0,641.0839,641.0839,639.4886,639.4985,1589.0
2024-07-10 13:50:00,645.39,646.56,644.94,646.0,2014.0,639.5084,640.6678,639.0625,640.1129,2014.0
2024-07-10 13:55:00,646.0,646.28,645.11,645.33,1979.0,640.1129,640.3903,639.231,639.449,1979.0
2024-07-10 14:00:00,645.25,645.51,644.97,645.24,1150.0,639.3697,639.6273,639.0922,639.3598,1150.0
2024-07-10 14:05:00,644.96,645.52,644.91,645.34,3040.0,639.0823,639.6372,639.0328,639.4589,3040.0
2024-07-10 14:10:00,645.35,645.35,645.0,645.34,1400.0,639.4688,639.4688,639.122,639.4589,1400.0
2024-07-10 14:15:00,645.67,646.18,645.43,645.98,3205.0,639.7859,640.2912,639.5481,640.093,3205.0
2024-07-10 14:20:00,645.5,645.79,645.04,645.34,1380.0,639.6174,639.9048,639.1616,639.4589,1380.0
2024-07-10 14:25:00,645.82,645.99,645.38,645.79,958.0,639.9345,640.103,639.4985,639.9048,958.0
2024-07-10 14:30:00,645.21,645.76,645.05,645.76,1024.0,639.3301,639.875,639.1715,639.875,1024.0
2024-07-10 14:35:00,645.24,645.57,644.86,644.86,1771.0,639.3598,639.6868,638.9833,638.9833,1771.0
2024-07-10 14:40:00,643.39,643.84,643.26,643.64,439.0,637.5266,637.9725,637.3978,637.7744,439.0
2024-07-10 14:45:00,644.0,644.29,642.51,642.51,5021.0,638.1311,638.4184,636.6547,636.6547,5021.0
2024-07-10 14:50:00,642.13,642.13,641.22,641.22,652.0,636.2781,636.2781,635.3764,635.3764,652.0
2024-07-10 14:55:00,641.67,641.93,641.3,641.33,1752.0,635.8223,636.08,635.4557,635.4854,1752.0
2024-07-10 15:00:00,641.62,643.37,641.54,643.24,2204.0,635.7728,637.5068,635.6935,637.378,2204.0
2024-07-10 15:05:00,644.16,644.16,643.47,643.77,907.0,638.2896,638.2896,637.6059,637.9032,907.0
2024-07-10 15:10:00,643.69,645.13,643.49,645.0,5063.0,637.8239,639.2508,637.6257,639.122,5063.0
2024-07-10 15:15:00,645.28,645.55,645.02,645.33,3043.0,639.3994,639.667,639.1418,639.449,3043.0
2024-07-10 15:20:00,645.15,645.58,644.13,644.38,4916.0,639.2706,639.6967,638.2599,638.5076,4916.0
2024-07-10 15:25:00,644.38,644.4,643.64,643.64,2023.0,638.5076,638.5274,637.7744,637.7744,2023.0
2024-07-10 15:30:00,643.63,643.96,643.38,643.79,6442.0,637.7645,638.0915,637.5167,637.923,6442.0
2024-07-10 15:35:00,643.75,644.97,643.57,644.97,2743.0,637.8834,639.0922,637.705,639.0922,2743.0
2024-07-10 15:40:00,645.28,645.65,644.08,644.11,5216.0,639.3994,639.7661,638.2104,638.2401,5216.0
2024-07-10 15:45:00,643.77,645.38,643.77,644.63,8123.0,637.9032,639.4985,637.9032,638.7553,8123.0
2024-07-10 15:50:00,644.29,645.53,643.75,644.69,13013.0,638.4184,639.6471,637.8834,638.8148,13013.0
2024-07-10 15:55:00,644.66,646.61,644.27,645.37,23387.0,638.7851,640.7173,638.3986,639.4886,23387.0
2024-07-11 09:30:00,654.2,661.55,652.67,661.55,24097.0,648.2381,655.5212,646.7221,655.5212,24097.0
2024-07-11 09:35:00,660.85,664.08,657.46,660.09,9384.0,654.8275,658.0281,651.4684,654.0745,9384.0
2024-07-11 09:40:00,660.91,663.16,660.21,662.77,6980.0,654.887,657.1165,654.1934,656.73,6980.0
2024-07-11 09:45:00,662.77,664.35,659.98,663.19,3957.0,656.73,658.2956,653.9655,657.1462,3957.0
2024-07-11 09:50:00,663.19,664.47,661.28,662.23,3930.0,657.1462,658.4145,655.2536,656.195,3930.0
2024-07-11 09:55:00,660.12,660.74,659.59,660.58,2914.0,654.1042,654.7185,653.579,654.56,2914.0
2024-07-11 10:00:00,659.85,662.73,659.84,662.73,2220.0,653.8366,656.6904,653.8267,656.6904,2220.0
2024-07-11 10:05:00,663.14,666.4,662.92,665.06,8760.0,657.0967,660.327,656.8787,658.9992,8760.0
2024-07-11 10:10:00,666.19,666.64,665.26,666.14,11354.0,660.1189,660.5648,659.1973,660.0693,11354.0
2024-07-11 10:15:00,666.23,668.49,665.54,665.57,7189.0,660.1585,662.3979,659.4748,659.5045,7189.0
2024-07-11 10:20:00,665.76,668.61,665.06,667.73,7953.0,659.6928,662.5168,658.9992,661.6448,7953.0
2024-07-11 10:25:00,667.05,671.11,667.0,671.11,12956.0,660.971,664.994,660.9215,664.994,12956.0
2024-07-11 10:30:00,671.11,674.97,671.1,673.11,14781.0,664.994,668.8189,664.9841,666.9758,14781.0
2024-07-11 10:35:00,672.26,672.52,670.0,672.51,12146.0,666.1335,666.3912,663.8941,666.3813,12146.0
2024-07-11 10:40:00,671.37,672.18,670.91,672.18,3842.0,665.2517,666.0543,664.7959,666.0543,3842.0
2024-07-11 10:45:00,671.48,675.0,671.47,674.02,3035.0,665.3607,668.8486,665.3507,667.8775,3035.0
2024-07-11 10:50:00,675.58,675.58,672.61,672.61,1535.0,669.4233,669.4233,666.4804,666.4804,1535.0
2024-07-11 10:55:00,673.86,673.89,670.9,671.81,6206.0,667.719,667.7487,664.7859,665.6877,6206.0
2024-07-11 11:00:00,672.57,672.94,671.07,672.63,10994.0,666.4407,666.8074,664.9544,666.5002,10994.0
2024-07-11 11:05:00,672.54,674.23,672.54,674.23,3351.0,666.411,668.0856,666.411,668.0856,3351.0
2024-07-11 11:10:00,674.07,674.15,669.63,671.37,5479.0,667.9271,668.0063,663.5275,665.2517,5479.0
2024-07-11 11:15:00,670.92,672.51,670.09,671.93,5426.0,664.8058,666.3813,663.9833,665.8066,5426.0
2024-07-11 11:20:00,671.94,672.45,668.98,669.85,3735.0,665.8165,666.3218,662.8834,663.7455,3735.0
2024-07-11 11:25:00,670.97,671.78,669.82,669.83,3719.0,664.8553,665.6579,663.7158,663.7257,3719.0
2024-07-11 11:30:00,669.33,670.67,666.18,667.25,6097.0,663.2303,664.558,660.109,661.1692,6097.0
2024-07-11 11:35:00,667.42,667.63,666.62,666.62,2385.0,661.3377,661.5457,660.5449,660.5449,2385.0
2024-07-11 11:40:00,667.43,668.21,666.6,667.87,2967.0,661.3476,662.1205,660.5251,661.7836,2967.0
2024-07-11 11:45:00,667.87,669.62,667.31,667.42,1440.0,661.7836,663.5176,661.2287,661.3377,1440.0
2024-07-11 11:50:00,667.91,668.78,667.45,667.45,900.0,661.8232,662.6853,661.3674,661.3674,900.0
2024-07-11 11:55:00,668.95,669.45,668.22,669.45,3564.0,662.8537,663.3492,662.1304,663.3492,3564.0
2024-07-11 12:00:00,669.1,669.27,666.49,666.49,2831.0,663.0023,663.1708,660.4161,660.4161,2831.0
2024-07-11 12:05:00,667.0,669.88,667.0,669.88,1000.0,660.9215,663.7752,660.9215,663.7752,1000.0
2024-07-11 12:10:00,669.36,669.52,669.36,669.42,723.0,663.26,663.4185,663.26,663.3194,723.0
2024-07-11 12:15:00,669.44,670.14,669.42,670.1,1900.0,663.3392,664.0329,663.3194,663.9932,1900.0
2024-07-11 12:20:00,669.73,670.13,669.71,670.13,1549.0,663.6266,664.023,663.6068,664.023,1549.0
2024-07-11 12:25:00,669.79,670.69,668.47,668.58,5224.0,663.6861,664.5779,662.3781,662.4871,5224.0
2024-07-11 12:30:00,668.73,669.2,667.65,668.14,1509.0,662.6357,663.1014,661.5656,662.0511,1509.0
2024-07-11 12:35:00,668.67,670.3,668.28,669.94,1900.0,662.5763,664.1914,662.1898,663.8347,1900.0
2024-07-11 12:40:00,669.07,669.18,667.11,668.42,6500.0,662.9726,663.0816,661.0305,662.3285,6500.0
2024-07-11 12:45:00,666.6,666.64,665.51,665.51,1263.0,660.5251,660.5648,659.4451,659.4451,1263.0
2024-07-11 12:50:00,665.14,665.53,664.0,664.25,5620.0,659.0784,659.4649,657.9488,658.1965,5620.0
2024-07-11 12:55:00,664.21,664.82,663.47,664.65,6243.0,658.1569,658.7614,657.4237,658.5929,6243.0
2024-07-11 13:00:00,665.1,667.22,665.1,665.59,2731.0,659.0388,661.1395,659.0388,659.5243,2731.0
2024-07-11 13:05:00,664.89,665.43,664.52,665.43,1800.0,658.8307,659.3658,658.4641,659.3658,1800.0
2024-07-11 13:10:00,664.96,664.96,664.35,664.86,2700.0,658.9001,658.9001,658.2956,658.801,2700.0
2024-07-11 13:15:00,664.34,665.24,664.33,665.13,2250.0,658.2857,659.1775,658.2758,659.0685,2250.0
2024-07-11 13:20:00,664.97,666.23,664.96,666.23,1500.0,658.91,660.1585,658.9001,660.1585,1500.0
2024-07-11 13:25:00,666.04,667.16,666.04,667.16,600.0,659.9702,661.08,659.9702,661.08,600.0
2024-07-11 13:30:00,666.71,666.76,666.39,666.39,910.0,660.6341,660.6837,660.317,660.317,910.0
2024-07-11 13:35:00,666.41,667.54,666.4,667.54,305.0,660.3369,661.4566,660.327,661.4566,305.0
2024-07-11 13:40:00,667.44,668.62,667.44,668.43,1827.0,661.3575,662.5267,661.3575,662.3385,1827.0
2024-07-11 13:45:00,668.24,668.31,667.91,668.17,900.0,662.1502,662.2195,661.8232,662.0808,900.0
2024-07-11 13:50:00,668.0,669.2,668.0,669.2,2094.0,661.9124,663.1014,661.9124,663.1014,2094.0
2024-07-11 13:55:00,668.85,669.28,668.43,669.28,5326.0,662.7546,663.1807,662.3385,663.1807,5326.0
2024-07-11 14:00:00,669.17,669.95,668.74,669.94,2849.0,663.0717,663.8446,662.6456,663.8347,2849.0
2024-07-11 14:05:00,669.38,669.38,667.72,667.86,1800.0,663.2798,663.2798,661.6349,661.7736,1800.0
2024-07-11 14:10:00,667.52,667.91,666.85,667.81,1100.0,661.4367,661.8232,660.7729,661.7241,1100.0
2024-07-11 14:15:00,667.9,669.16,667.42,668.86,2367.0,661.8133,663.0618,661.3377,662.7645,2367.0
2024-07-11 14:20:00,668.9,669.11,667.87,667.87,4645.0,662.8042,663.0123,661.7836,661.7836,4645.0
2024-07-11 14:25:00,667.84,667.84,667.55,667.55,559.0,661.7538,661.7538,661.4665,661.4665,559.0
2024-07-11 14:30:00,667.07,668.95,667.07,668.45,1445.0,660.9908,662.8537,660.9908,662.3583,1445.0
2024-07-11 14:35:00,668.85,668.85,667.58,667.58,1621.0,662.7546,662.7546,661.4962,661.4962,1621.0
2024-07-11 14:40:00,667.94,668.18,667.39,667.39,1722.0,661.8529,662.0907,661.3079,661.3079,1722.0
2024-07-11 14:45:00,668.04,668.04,666.12,666.14,1154.0,661.952,661.952,660.0495,660.0693,1154.0
2024-07-11 14:50:00,666.41,666.41,664.43,664.43,1396.0,660.3369,660.3369,658.3749,658.3749,1396.0
2024-07-11 14:55:00,664.63,665.32,664.63,665.18,5239.0,658.5731,659.2568,658.5731,659.1181,5239.0
2024-07-11 15:00:00,665.18,665.24,664.68,665.19,2140.0,659.1181,659.1775,658.6226,659.128,2140.0
2024-07-11 15:05:00,665.13,665.82,665.13,665.68,1478.0,659.0685,659.7522,659.0685,659.6135,1478.0
2024-07-11 15:10:00,665.01,665.92,665.0,665.92,1250.0,658.9496,659.8513,658.9397,659.8513,1250.0
2024-07-11 15:15:00,665.77,665.77,665.01,665.32,5895.0,659.7027,659.7027,658.9496,659.2568,5895.0
2024-07-11 15:20:00,665.77,666.0,665.35,665.44,1504.0,659.7027,659.9306,659.2865,659.3757,1504.0
2024-07-11 15:25:00,665.11,665.31,664.27,664.68,2923.0,659.0487,659.2469,658.2164,658.6226,2923.0
2024-07-11 15:30:00,664.73,665.6,664.49,665.14,3701.0,658.6722,659.5342,658.4344,659.0784,3701.0
2024-07-11 15:35:00,665.82,666.47,665.24,665.99,2204.0,659.7522,660.3963,659.1775,659.9207,2204.0
2024-07-11 15:40:00,666.15,666.42,665.62,665.63,2925.0,660.0792,660.3468,659.5541,659.564,2925.0
2024-07-11 15:45:00,665.47,666.02,665.4,665.85,5947.0,659.4054,659.9504,659.3361,659.782,5947.0
2024-07-11 15:50:00,665.55,666.58,664.68,666.58,15630.0,659.4847,660.5053,658.6226,660.5053,15630.0
2024-07-11 15:55:00,666.25,668.51,666.19,666.37,25631.0,660.1783,662.4177,660.1189,660.2972,25631.0
2024-07-12 09:30:00,672.7,676.19,670.0,673.77,12000.0,666.5695,670.0277,663.8941,667.6298,12000.0
2024-07-12 09:35:00,673.13,676.4,670.95,675.26,18498.0,666.9956,670.2358,664.8355,669.1062,18498.0
2024-07-12 09:40:00,675.26,680.66,674.65,680.32,6313.0,669.1062,674.457,668.5018,674.1201,6313.0
2024-07-12 09:45:00,679.6,682.54,678.55,681.81,3909.0,673.4067,676.3199,672.3662,675.5965,3909.0
2024-07-12 09:50:00,680.87,682.53,679.55,682.53,1600.0,674.6651,676.31,673.3571,676.31,1600.0
2024-07-12 09:55:00,681.66,681.66,678.6,678.61,13177.0,675.4479,675.4479,672.4158,672.4257,13177.0
2024-07-12 10:00:00,678.0,682.19,674.03,681.33,5398.0,671.8212,675.9731,667.8874,675.1209,5398.0
2024-07-12 10:05:00,682.23,683.3,680.65,683.21,3928.0,676.0127,677.0729,674.4471,676.9838,3928.0
2024-07-12 10:10:00,682.86,683.28,681.25,681.88,2643.0,676.6369,677.0531,675.0416,675.6659,2643.0
2024-07-12 10:15:00,680.78,683.88,680.78,683.62,2305.0,674.5759,677.6477,674.5759,677.39,2305.0
2024-07-12 10:20:00,683.45,685.82,683.43,685.3,6661.0,677.2216,679.57,677.2018,679.0547,6661.0
2024-07-12 10:25:00,685.93,687.28,685.31,687.27,4801.0,679.679,681.0167,679.0646,681.0068,4801.0
2024-07-12 10:30:00,687.31,688.0,686.7,686.94,2152.0,681.0464,681.7301,680.442,680.6798,2152.0
2024-07-12 10:35:00,686.45,687.18,685.89,687.18,3808.0,680.1942,680.9176,679.6393,680.9176,3808.0
2024-07-12 10:40:00,686.45,686.63,685.41,686.63,2898.0,680.1942,680.3726,679.1637,680.3726,2898.0
2024-07-12 10:45:00,686.93,689.0,686.92,689.0,4187.0,680.6699,682.721,680.6599,682.721,4187.0
2024-07-12 10:50:00,688.48,688.64,687.22,687.68,2114.0,682.2057,682.3643,680.9572,681.413,2114.0
2024-07-12 10:55:00,687.32,687.48,686.85,686.86,300.0,681.0563,681.2148,680.5906,680.6005,300.0
2024-07-12 11:00:00,686.75,687.75,686.75,687.24,1607.0,680.4915,681.4824,680.4915,680.977,1607.0
2024-07-12 11:05:00,687.26,687.46,686.62,686.63,2300.0,680.9969,681.195,680.3627,680.3726,2300.0
2024-07-12 11:10:00,687.3,687.3,686.06,686.71,600.0,681.0365,681.0365,679.8078,680.4519,600.0
2024-07-12 11:15:00,686.79,686.89,685.92,686.88,1907.0,680.5311,680.6302,679.6691,680.6203,1907.0
2024-07-12 11:20:00,686.81,687.27,686.8,687.27,600.0,680.551,681.0068,680.541,681.0068,600.0
2024-07-12 11:25:00,686.88,687.95,686.88,687.25,3671.0,680.6203,681.6806,680.6203,680.9869,3671.0
2024-07-12 11:30:00,686.54,686.95,685.81,685.95,2030.0,680.2834,680.6897,679.5601,679.6988,2030.0
2024-07-12 11:35:00,685.95,685.97,684.05,684.68,3778.0,679.6988,679.7186,677.8161,678.4404,3778.0
2024-07-12 11:40:00,684.32,684.96,683.98,684.09,1331.0,678.0836,678.7178,677.7467,677.8557,1331.0
2024-07-12 11:45:00,684.67,685.19,684.2,684.7,1620.0,678.4305,678.9457,677.9647,678.4602,1620.0
2024-07-12 11:50:00,684.82,685.25,684.33,685.25,1774.0,678.5791,679.0052,678.0936,679.0052,1774.0
2024-07-12 11:55:00,684.93,685.15,683.7,683.7,3203.0,678.6881,678.9061,677.4693,677.4693,3203.0
2024-07-12 12:00:00,683.6,685.09,683.2,684.25,3393.0,677.3702,678.8466,676.9739,678.0143,3393.0
2024-07-12 12:05:00,684.58,684.58,682.3,682.41,1679.0,678.3413,678.3413,676.0821,676.1911,1679.0
2024-07-12 12:10:00,682.52,683.05,682.49,682.54,1439.0,676.3,676.8252,676.2703,676.3199,1439.0
2024-07-12 12:15:00,682.66,683.21,682.65,683.19,1035.0,676.4388,676.9838,676.4289,676.9639,1035.0
2024-07-12 12:20:00,683.33,683.45,682.19,682.19,2597.0,677.1027,677.2216,675.9731,675.9731,2597.0
2024-07-12 12:25:00,681.33,681.77,679.92,681.77,1900.0,675.1209,675.5569,673.7237,675.5569,1900.0
2024-07-12 12:30:00,681.41,681.6,680.64,680.64,700.0,675.2002,675.3884,674.4372,674.4372,700.0
2024-07-12 12:35:00,680.74,681.15,680.14,680.56,2359.0,674.5363,674.9425,673.9417,674.3579,2359.0
2024-07-12 12:40:00,680.57,681.14,680.55,681.14,885.0,674.3678,674.9326,674.348,674.9326,885.0
2024-07-12 12:45:00,681.29,682.1,680.63,681.13,3337.0,675.0813,675.8839,674.4273,674.9227,3337.0
2024-07-12 12:50:00,681.24,682.52,680.99,682.52,2520.0,675.0317,676.3,674.784,676.3,2520.0
2024-07-12 12:55:00,682.05,682.88,682.04,682.49,2194.0,675.8343,676.6568,675.8244,676.2703,2194.0
2024-07-12 13:00:00,682.38,682.75,681.44,681.44,2806.0,676.1613,676.528,675.2299,675.2299,2806.0
2024-07-12 13:05:00,681.81,682.5,681.8,682.5,1918.0,675.5965,676.2802,675.5866,676.2802,1918.0
2024-07-12 13:10:00,682.35,683.76,682.34,683.45,6934.0,676.1316,677.5287,676.1217,677.2216,6934.0
2024-07-12 13:15:00,683.29,684.31,683.06,683.07,3619.0,677.063,678.0737,676.8351,676.845,3619.0
2024-07-12 13:20:00,683.07,683.82,682.53,683.48,2613.0,676.845,677.5882,676.31,677.2513,2613.0
2024-07-12 13:25:00,683.59,683.7,683.09,683.44,2789.0,677.3603,677.4693,676.8649,677.2117,2789.0
2024-07-12 13:30:00,683.29,684.07,683.26,684.07,1580.0,677.063,677.8359,677.0333,677.8359,1580.0
2024-07-12 13:35:00,684.14,684.18,684.08,684.17,741.0,677.9053,677.9449,677.8458,677.935,741.0
2024-07-12 13:40:00,684.16,684.16,683.28,683.46,3597.0,677.9251,677.9251,677.0531,677.2315,3597.0
2024-07-12 13:45:00,683.45,684.5,683.06,684.5,1350.0,677.2216,678.262,676.8351,678.262,1350.0
2024-07-12 13:50:00,684.64,684.98,684.43,684.65,13635.0,678.4007,678.7376,678.1926,678.4106,13635.0
2024-07-12 13:55:00,684.6,684.64,683.55,683.56,2750.0,678.3611,678.4007,677.3207,677.3306,2750.0
2024-07-12 14:00:00,683.55,683.55,682.97,683.42,6408.0,677.3207,677.3207,676.7459,677.1918,6408.0
2024-07-12 14:05:00,683.78,684.74,683.56,684.35,2495.0,677.5486,678.4998,677.3306,678.1134,2495.0
2024-07-12 14:10:00,684.72,685.55,684.43,685.44,2474.0,678.48,679.3024,678.1926,679.1934,2474.0
2024-07-12 14:15:00,685.57,685.79,685.17,685.58,2411.0,679.3223,679.5402,678.9259,679.3322,2411.0
2024-07-12 14:20:00,685.53,686.0,684.78,685.99,2201.0,679.2826,679.7483,678.5395,679.7384,2201.0
2024-07-12 14:25:00,685.96,687.14,685.95,686.91,1517.0,679.7087,680.8779,679.6988,680.65,1517.0
2024-07-12 14:30:00,687.19,687.19,685.72,685.97,1298.0,680.9275,680.9275,679.4709,679.7186,1298.0
2024-07-12 14:35:00,685.61,686.59,685.6,686.49,1625.0,679.3619,680.333,679.352,680.2339,1625.0
2024-07-12 14:40:00,686.61,686.78,686.25,686.78,1330.0,680.3528,680.5212,679.9961,680.5212,1330.0
2024-07-12 14:45:00,686.79,687.31,686.36,686.52,1800.0,680.5311,681.0464,680.1051,680.2636,1800.0
2024-07-12 14:50:00,686.51,686.82,686.01,686.01,3206.0,680.2537,680.5609,679.7582,679.7582,3206.0
2024-07-12 14:55:00,685.84,686.91,685.84,686.36,2905.0,679.5898,680.65,679.5898,680.1051,2905.0
2024-07-12 15:00:00,686.42,688.5,686.34,688.36,11293.0,680.1645,682.2256,680.0852,682.0868,11293.0
2024-07-12 15:05:00,688.01,688.36,687.49,687.84,1060.0,681.74,682.0868,681.2248,681.5716,1060.0
2024-07-12 15:10:00,687.48,687.61,686.79,687.46,2020.0,681.2148,681.3437,680.5311,681.195,2020.0
2024-07-12 15:15:00,687.32,687.51,687.12,687.51,1301.0,681.0563,681.2446,680.8581,681.2446,1301.0
2024-07-12 15:20:00,687.32,687.37,686.23,687.04,5185.0,681.0563,681.1058,679.9762,680.7789,5185.0
2024-07-12 15:25:00,687.04,687.68,686.83,686.83,2956.0,680.7789,681.413,680.5708,680.5708,2956.0
2024-07-12 15:30:00,687.0,687.0,685.49,686.35,3641.0,680.7392,680.7392,679.243,680.0951,3641.0
2024-07-12 15:35:00,685.88,686.02,683.67,683.98,2089.0,679.6294,679.7682,677.4396,677.7467,2089.0
2024-07-12 15:40:00,683.43,684.18,682.48,682.88,3918.0,677.2018,677.9449,676.2604,676.6568,3918.0
2024-07-12 15:45:00,683.67,684.1,682.19,682.2,2572.0,677.4396,677.8656,675.9731,675.983,2572.0
2024-07-12 15:50:00,681.81,682.06,680.99,682.0,5869.0,675.5965,675.8442,674.784,675.7848,5869.0
2024-07-12 15:55:00,681.47,681.82,679.55,679.69,9909.0,675.2596,675.6064,673.3571,673.4958,9909.0
2024-07-15 09:30:00,687.66,689.0,683.0,685.24,10206.0,681.3932,682.721,676.7757,678.9953,10206.0
2024-07-15 09:35:00,686.96,690.38,686.86,690.38,6684.0,680.6996,684.0884,680.6005,684.0884,6684.0
2024-07-15 09:40:00,690.77,696.49,689.57,696.37,3952.0,684.4749,690.1427,683.2858,690.0238,3952.0
2024-07-15 09:45:00,697.8,697.8,693.27,696.88,8236.0,691.4408,691.4408,686.9521,690.5292,8236.0
2024-07-15 09:50:00,696.54,701.69,696.54,701.19,5459.0,690.1923,695.2953,690.1923,694.7999,5459.0
2024-07-15 09:55:00,701.26,702.44,700.29,701.59,4763.0,694.8693,696.0385,693.9081,695.1963,4763.0
2024-07-15 10:00:00,701.38,702.8,699.83,701.98,6493.0,694.9882,696.3952,693.4523,695.5827,6493.0
2024-07-15 10:05:00,700.93,702.5,699.19,702.38,3473.0,694.5423,696.098,692.8181,695.9791,3473.0
2024-07-15 10:10:00,702.27,703.67,701.38,701.39,4367.0,695.8701,697.2573,694.9882,694.9981,4367.0
2024-07-15 10:15:00,701.99,704.28,701.99,702.96,2081.0,695.5926,697.8617,695.5926,696.5538,2081.0
2024-07-15 10:20:00,702.77,705.98,702.77,704.83,7944.0,696.3655,699.5463,696.3655,698.4067,7944.0
2024-07-15 10:25:00,704.83,705.39,703.68,705.21,3674.0,698.4067,698.9616,697.2672,698.7833,3674.0
2024-07-15 10:30:00,705.69,709.7,705.69,707.46,6945.0,699.2589,703.2324,699.2589,701.0128,6945.0
2024-07-15 10:35:00,707.9,708.91,705.32,706.55,12434.0,701.4488,702.4495,698.8923,700.1111,12434.0
2024-07-15 10:40:00,706.57,707.38,705.14,707.0,4812.0,700.1309,700.9335,698.7139,700.557,4812.0
2024-07-15 10:45:00,707.5,708.27,707.35,707.76,8397.0,701.0524,701.8154,700.9038,701.31,8397.0
2024-07-15 10:50:00,707.56,708.97,707.56,708.78,1143.0,701.1119,702.509,701.1119,702.3207,1143.0
2024-07-15 10:55:00,708.45,708.98,705.71,705.97,7938.0,701.9937,702.5189,699.2787,699.5363,7938.0
2024-07-15 11:00:00,706.19,706.33,705.05,705.93,800.0,699.7543,699.8931,698.6247,699.4967,800.0
2024-07-15 11:05:00,705.27,706.08,704.99,705.69,2370.0,698.8427,699.6453,698.5653,699.2589,2370.0
2024-07-15 11:10:00,706.61,708.84,705.99,708.84,3408.0,700.1705,702.3802,699.5562,702.3802,3408.0
2024-07-15 11:15:00,708.63,711.19,708.15,711.19,2652.0,702.1721,704.7088,701.6965,704.7088,2652.0
2024-07-15 11:20:00,711.02,713.08,709.86,711.62,5637.0,704.5403,706.5815,703.3909,705.1349,5637.0
2024-07-15 11:25:00,711.74,711.96,708.24,708.72,3554.0,705.2538,705.4718,701.7857,702.2613,3554.0
2024-07-15 11:30:00,707.81,708.57,706.1,707.64,3609.0,701.3596,702.1126,699.6652,701.1911,3609.0
2024-07-15 11:35:00,707.79,710.06,706.72,709.43,4748.0,701.3398,703.5891,700.2795,702.9648,4748.0
2024-07-15 11:40:00,709.57,710.84,708.09,708.09,2968.0,703.1035,704.362,701.637,701.637,2968.0
2024-07-15 11:45:00,707.07,707.48,705.93,706.94,1300.0,700.6263,701.0326,699.4967,700.4975,1300.0
2024-07-15 11:50:00,707.56,709.91,707.56,709.91,2959.0,701.1119,703.4404,701.1119,703.4404,2959.0
2024-07-15 11:55:00,710.0,710.87,709.2,709.88,3100.0,703.5296,704.3917,702.7369,703.4107,3100.0
2024-07-15 12:00:00,710.07,710.07,708.2,708.49,1400.0,703.599,703.599,701.746,702.0334,1400.0
2024-07-15 12:05:00,708.47,709.44,707.76,709.44,1000.0,702.0136,702.9747,701.31,702.9747,1000.0
2024-07-15 12:10:00,709.98,710.71,708.83,709.33,1379.0,703.5098,704.2331,702.3703,702.8657,1379.0
2024-07-15 12:15:00,709.16,709.56,708.52,708.52,8092.0,702.6973,703.0936,702.0631,702.0631,8092.0
2024-07-15 12:20:00,708.99,710.41,708.69,709.84,1200.0,702.5288,703.9359,702.2316,703.3711,1200.0
2024-07-15 12:25:00,708.97,710.28,706.9,709.5,3219.0,702.509,703.8071,700.4579,703.0342,3219.0
2024-07-15 12:30:00,708.79,708.79,707.05,707.07,1314.0,702.3306,702.3306,700.6065,700.6263,1314.0
2024-07-15 12:35:00,707.08,709.13,707.08,708.69,2000.0,700.6362,702.6675,700.6362,702.2316,2000.0
2024-07-15 12:40:00,708.62,709.49,708.24,708.47,1048.0,702.1622,703.0243,701.7857,702.0136,1048.0
2024-07-15 12:45:00,708.42,708.42,706.98,708.4,2002.0,701.964,701.964,700.5371,701.9442,2002.0
2024-07-15 12:50:00,708.56,709.56,708.55,708.85,2935.0,702.1027,703.0936,702.0928,702.3901,2935.0
2024-07-15 12:55:00,708.8,709.5,708.04,708.45,2000.0,702.3406,703.0342,701.5875,701.9937,2000.0
2024-07-15 13:00:00,708.47,708.49,707.0,707.96,1200.0,702.0136,702.0334,700.557,701.5082,1200.0
2024-07-15 13:05:00,708.51,710.69,708.51,710.69,3373.0,702.0532,704.2133,702.0532,704.2133,3373.0
2024-07-15 13:10:00,710.45,710.51,709.64,709.64,1273.0,703.9755,704.035,703.1729,703.1729,1273.0
2024-07-15 13:15:00,711.01,711.88,710.13,711.31,2210.0,704.5304,705.3925,703.6584,704.8277,2210.0
2024-07-15 13:20:00,710.97,711.99,710.79,711.78,1220.0,704.4908,705.5015,704.3124,705.2934,1220.0
2024-07-15 13:25:00,711.94,711.94,709.04,709.86,3529.0,705.4519,705.4519,702.5784,703.3909,3529.0
2024-07-15 13:30:00,709.76,709.86,708.44,708.65,1492.0,703.2918,703.3909,701.9838,702.1919,1492.0
2024-07-15 13:35:00,708.67,709.39,708.35,709.38,1500.0,702.2117,702.9252,701.8947,702.9153,1500.0
2024-07-15 13:40:00,709.49,709.56,709.01,709.01,717.0,703.0243,703.0936,702.5486,702.5486,717.0
2024-07-15 13:45:00,709.31,709.7,708.17,708.17,1440.0,702.8459,703.2324,701.7163,701.7163,1440.0
2024-07-15 13:50:00,707.59,708.06,707.31,707.31,703.0,701.1416,701.6073,700.8641,700.8641,703.0
2024-07-15 13:55:00,707.87,708.56,707.87,708.55,900.0,701.419,702.1027,701.419,702.0928,900.0
2024-07-15 14:00:00,707.91,709.24,707.91,708.36,1507.0,701.4587,702.7765,701.4587,701.9046,1507.0
2024-07-15 14:05:00,708.38,709.51,708.24,709.51,1650.0,701.9244,703.0441,701.7857,703.0441,1650.0
2024-07-15 14:10:00,708.89,708.99,708.04,708.05,1311.0,702.4297,702.5288,701.5875,701.5974,1311.0
2024-07-15 14:15:00,707.9,708.45,707.77,707.77,842.0,701.4488,701.9937,701.3199,701.3199,842.0
2024-07-15 14:20:00,708.85,710.46,708.64,710.46,1725.0,702.3901,703.9854,702.182,703.9854,1725.0
2024-07-15 14:25:00,711.15,712.1,711.02,711.08,1200.0,704.6691,705.6105,704.5403,704.5998,1200.0
2024-07-15 14:30:00,710.72,711.22,709.13,709.66,3319.0,704.2431,704.7385,702.6675,703.1927,3319.0
2024-07-15 14:35:00,709.21,709.21,708.47,709.13,777.0,702.7468,702.7468,702.0136,702.6675,777.0
2024-07-15 14:40:00,708.8,709.12,708.8,709.12,200.0,702.3406,702.6576,702.3406,702.6576,200.0
2024-07-15 14:45:00,709.33,709.33,708.63,708.64,5688.0,702.8657,702.8657,702.1721,702.182,5688.0
2024-07-15 14:50:00,708.24,710.23,708.04,710.23,3518.0,701.7857,703.7575,701.5875,703.7575,3518.0
2024-07-15 14:55:00,710.42,710.65,709.44,709.44,3031.0,703.9458,704.1737,702.9747,702.9747,3031.0
2024-07-15 15:00:00,709.77,710.72,709.76,710.71,1276.0,703.3017,704.2431,703.2918,704.2331,1276.0
2024-07-15 15:05:00,709.98,710.12,709.34,709.34,1845.0,703.5098,703.6485,702.8756,702.8756,1845.0
2024-07-15 15:10:00,709.74,710.69,709.74,710.69,1099.0,703.272,704.2133,703.272,704.2133,1099.0
2024-07-15 15:15:00,710.68,710.99,710.09,710.62,2622.0,704.2034,704.5106,703.6188,704.144,2622.0
2024-07-15 15:20:00,710.67,711.82,710.59,711.4,2504.0,704.1935,705.333,704.1142,704.9169,2504.0
2024-07-15 15:25:00,710.83,710.83,709.97,710.73,700.0,704.3521,704.3521,703.4999,704.253,700.0
2024-07-15 15:30:00,710.61,710.72,709.89,710.27,1670.0,704.1341,704.2431,703.4206,703.7972,1670.0
2024-07-15 15:35:00,710.44,710.72,709.48,709.69,3894.0,703.9656,704.2431,703.0144,703.2224,3894.0
2024-07-15 15:40:00,709.58,709.78,708.73,708.93,2606.0,703.1134,703.3116,702.2712,702.4694,2606.0
2024-07-15 15:45:00,708.88,708.91,706.56,706.56,3300.0,702.4198,702.4495,700.121,700.121,3300.0
2024-07-15 15:50:00,706.55,708.29,706.01,707.99,12911.0,700.1111,701.8352,699.576,701.5379,12911.0
2024-07-15 15:55:00,707.48,708.35,706.61,708.33,17091.0,701.0326,701.8947,700.1705,701.8748,17091.0
2024-07-16 09:30:00,707.24,711.02,707.24,711.01,8666.0,700.7948,704.5403,700.7948,704.5304,8666.0
2024-07-16 09:35:00,710.0,712.0,710.0,711.0,672.0,703.5296,705.5114,703.5296,704.5205,672.0
2024-07-16 09:40:00,713.53,715.75,713.18,715.02,3848.0,707.0274,709.2272,706.6806,708.5039,3848.0
2024-07-16 09:45:00,715.98,718.9,715.57,718.9,1956.0,709.4551,712.3485,709.0489,712.3485,1956.0
2024-07-16 09:50:00,720.0,724.51,720.0,723.75,6878.0,713.4385,717.9074,713.4385,717.1543,6878.0
2024-07-16 09:55:00,723.75,725.0,722.72,724.02,5310.0,717.1543,718.3929,716.1337,717.4218,5310.0
2024-07-16 10:00:00,724.79,728.0,724.78,726.62,3489.0,718.1848,721.3656,718.1749,719.9982,3489.0
2024-07-16 10:05:00,726.31,726.82,724.18,725.32,2832.0,719.691,720.1963,717.5804,718.71,2832.0
2024-07-16 10:10:00,725.3,726.53,722.52,725.19,5120.0,718.6902,719.909,715.9355,718.5812,5120.0
2024-07-16 10:15:00,723.9,725.99,722.05,722.05,2617.0,717.3029,719.3739,715.4698,715.4698,2617.0
2024-07-16 10:20:00,722.99,724.92,722.34,722.65,1938.0,716.4012,718.3136,715.7572,716.0643,1938.0
2024-07-16 10:25:00,722.93,724.35,722.87,722.87,3085.0,716.3418,717.7488,716.2823,716.2823,3085.0
2024-07-16 10:30:00,722.09,724.3,722.05,723.68,3300.0,715.5094,717.6993,715.4698,717.0849,3300.0
2024-07-16 10:35:00,723.9,726.05,722.27,726.05,2173.0,717.3029,719.4333,715.6878,719.4333,2173.0
2024-07-16 10:40:00,725.34,725.74,724.31,724.59,3225.0,718.7298,719.1262,717.7092,717.9867,3225.0
2024-07-16 10:45:00,724.82,726.32,724.81,725.63,2457.0,718.2146,719.7009,718.2046,719.0172,2457.0
2024-07-16 10:50:00,725.8,726.69,725.24,725.91,1681.0,719.1856,720.0675,718.6307,719.2946,1681.0
2024-07-16 10:55:00,725.98,727.8,725.9,727.56,5151.0,719.364,721.1674,719.2847,720.9296,5151.0
2024-07-16 11:00:00,727.24,728.03,725.89,727.54,2141.0,720.6125,721.3953,719.2748,720.9098,2141.0
2024-07-16 11:05:00,727.26,728.75,727.26,727.9,2005.0,720.6323,722.1087,720.6323,721.2665,2005.0
2024-07-16 11:10:00,728.73,730.2,728.69,728.7,8007.0,722.0889,723.5455,722.0493,722.0592,8007.0
2024-07-16 11:15:00,728.85,729.76,727.9,727.9,1066.0,722.2078,723.1095,721.2665,721.2665,1066.0
2024-07-16 11:20:00,728.55,729.48,727.54,729.48,1645.0,721.9106,722.8321,720.9098,722.8321,1645.0
2024-07-16 11:25:00,729.03,729.73,728.9,729.44,1225.0,722.3862,723.0798,722.2574,722.7925,1225.0
2024-07-16 11:30:00,728.91,728.91,727.0,727.77,1327.0,722.2673,722.2673,720.3747,721.1377,1327.0
2024-07-16 11:35:00,727.35,727.71,726.24,727.71,1407.0,720.7215,721.0782,719.6216,721.0782,1407.0
2024-07-16 11:40:00,727.9,728.05,727.05,728.05,3123.0,721.2665,721.4151,720.4242,721.4151,3123.0
2024-07-16 11:45:00,728.38,728.45,727.46,728.33,3700.0,721.7421,721.8115,720.8305,721.6926,3700.0
2024-07-16 11:50:00,728.35,729.85,728.27,729.85,900.0,721.7124,723.1987,721.6331,723.1987,900.0
2024-07-16 11:55:00,729.3,729.78,729.0,729.52,1100.0,722.6537,723.1294,722.3565,722.8717,1100.0
2024-07-16 12:00:00,729.72,730.94,729.12,730.94,3949.0,723.0699,724.2788,722.4754,724.2788,3949.0
2024-07-16 12:05:00,730.43,731.43,729.97,729.97,5809.0,723.7734,724.7643,723.3176,723.3176,5809.0
2024-07-16 12:10:00,729.97,730.15,728.71,730.15,3690.0,723.3176,723.496,722.0691,723.496,3690.0
2024-07-16 12:15:00,730.25,731.21,729.5,729.78,4546.0,723.5951,724.5463,722.8519,723.1294,4546.0
2024-07-16 12:20:00,730.95,731.77,730.94,731.17,1287.0,724.2887,725.1012,724.2788,724.5067,1287.0
2024-07-16 12:25:00,731.29,731.79,730.93,731.04,5041.0,724.6256,725.121,724.2689,724.3779,5041.0
2024-07-16 12:30:00,730.28,730.92,730.28,730.77,1250.0,723.6248,724.259,723.6248,724.1103,1250.0
2024-07-16 12:35:00,731.63,732.31,731.63,731.98,1856.0,724.9625,725.6363,724.9625,725.3093,1856.0
2024-07-16 12:40:00,731.89,732.03,731.05,731.38,4410.0,725.2201,725.3589,724.3878,724.7148,4410.0
2024-07-16 12:45:00,731.48,732.29,731.44,731.95,3491.0,724.8139,725.6165,724.7742,725.2796,3491.0
2024-07-16 12:50:00,731.5,731.95,730.77,731.36,2752.0,724.8337,725.2796,724.1103,724.695,2752.0
2024-07-16 12:55:00,731.39,731.42,730.47,730.64,2500.0,724.7247,724.7544,723.8131,723.9815,2500.0
2024-07-16 13:00:00,730.66,732.08,730.65,731.89,3001.0,724.0013,725.4084,723.9914,725.2201,3001.0
2024-07-16 13:05:00,731.87,732.51,731.73,732.51,1200.0,725.2003,725.8345,725.0616,725.8345,1200.0
2024-07-16 13:10:00,732.51,733.71,732.5,733.61,5702.0,725.8345,727.0235,725.8246,726.9245,5702.0
2024-07-16 13:15:00,733.78,734.09,733.24,733.24,2500.0,727.0929,727.4001,726.5578,726.5578,2500.0
2024-07-16 13:20:00,733.43,733.85,733.24,733.63,3472.0,726.7461,727.1623,726.5578,726.9443,3472.0
2024-07-16 13:25:00,733.54,733.54,732.53,732.54,2043.0,726.8551,726.8551,725.8543,725.8642,2043.0
2024-07-16 13:30:00,732.1,733.66,731.94,733.66,2999.0,725.4282,726.974,725.2697,726.974,2999.0
2024-07-16 13:35:00,733.63,733.65,732.86,733.65,2644.0,726.9443,726.9641,726.1813,726.9641,2644.0
2024-07-16 13:40:00,733.8,734.0,733.08,733.35,10381.0,727.1127,727.3109,726.3993,726.6668,10381.0
2024-07-16 13:45:00,733.35,733.64,732.89,733.47,2300.0,726.6668,726.9542,726.211,726.7857,2300.0
2024-07-16 13:50:00,733.47,733.77,733.47,733.63,800.0,726.7857,727.083,726.7857,726.9443,800.0
2024-07-16 13:55:00,734.02,734.92,734.01,734.46,3015.0,727.3307,728.2225,727.3208,727.7667,3015.0
2024-07-16 14:00:00,734.16,734.8,733.91,734.8,1845.0,727.4694,728.1036,727.2217,728.1036,1845.0
2024-07-16 14:05:00,734.31,734.78,733.79,733.92,1065.0,727.6181,728.0838,727.1028,727.2316,1065.0
2024-07-16 14:10:00,734.24,735.37,734.06,735.1,1808.0,727.5487,728.6684,727.3704,728.4009,1808.0
2024-07-16 14:15:00,735.05,735.05,734.2,734.2,620.0,728.3513,728.3513,727.5091,727.5091,620.0
2024-07-16 14:20:00,734.2,734.2,734.2,734.2,0.0,727.5091,727.5091,727.5091,727.5091,0.0
2024-07-16 14:25:00,735.24,737.23,735.02,736.68,3300.0,728.5396,730.5115,728.3216,729.9665,3300.0
2024-07-16 14:30:00,736.72,737.13,736.25,736.97,1112.0,730.0061,730.4124,729.5404,730.2538,1112.0
2024-07-16 14:35:00,736.72,737.31,736.45,737.07,1800.0,730.0061,730.5907,729.7386,730.3529,1800.0
2024-07-16 14:40:00,737.46,738.67,736.93,738.67,5324.0,730.7394,731.9383,730.2142,731.9383,5324.0
2024-07-16 14:45:00,738.37,738.39,737.59,737.72,1300.0,731.6411,731.6609,730.8682,730.997,1300.0
2024-07-16 14:50:00,737.88,738.65,737.5,738.65,2920.0,731.1555,731.9185,730.779,731.9185,2920.0
2024-07-16 14:55:00,739.0,741.12,738.89,741.12,8621.0,732.2653,734.366,732.1563,734.366,8621.0
2024-07-16 15:00:00,741.27,741.27,739.87,740.0,4261.0,734.5146,734.5146,733.1274,733.2562,4261.0
2024-07-16 15:05:00,740.0,740.82,739.9,740.82,2619.0,733.2562,734.0687,733.1571,734.0687,2619.0
2024-07-16 15:10:00,740.42,741.01,740.4,740.83,2816.0,733.6724,734.257,733.6526,734.0787,2816.0
2024-07-16 15:15:00,740.53,740.53,739.88,740.1,2126.0,733.7814,733.7814,733.1373,733.3553,2126.0
2024-07-16 15:20:00,740.45,740.45,739.55,739.56,1271.0,733.7021,733.7021,732.8103,732.8202,1271.0
2024-07-16 15:25:00,739.99,740.97,739.81,740.97,1850.0,733.2463,734.2174,733.068,734.2174,1850.0
2024-07-16 15:30:00,740.49,741.87,740.27,740.78,4062.0,733.7418,735.1092,733.5238,734.0291,4062.0
2024-07-16 15:35:00,741.0,741.14,739.52,739.83,3913.0,734.2471,734.3858,732.7806,733.0878,3913.0
2024-07-16 15:40:00,739.8,740.9,739.77,739.97,1812.0,733.058,734.148,733.0283,733.2265,1812.0
2024-07-16 15:45:00,739.8,740.56,739.72,739.89,3004.0,733.058,733.8111,732.9788,733.1472,3004.0
2024-07-16 15:50:00,739.94,742.66,739.94,741.63,8513.0,733.1968,735.892,733.1968,734.8714,8513.0
2024-07-16 15:55:00,741.71,743.24,741.71,743.02,22397.0,734.9506,736.4667,734.9506,736.2487,22397.0
2024-07-17 09:30:00,731.65,732.65,724.7,732.63,20227.0,724.9823,725.9732,718.0957,725.9534,20227.0
2024-07-17 09:35:00,733.11,733.11,726.59,731.01,4907.0,726.429,726.429,719.9684,724.3481,4907.0
2024-07-17 09:40:00,732.26,732.8,725.98,729.96,3915.0,725.5868,726.1218,719.364,723.3077,3915.0
2024-07-17 09:45:00,732.22,735.07,731.11,734.81,10627.0,725.5471,728.3711,724.4472,728.1135,10627.0
2024-07-17 09:50:00,734.2,739.0,734.19,735.78,12784.0,727.5091,732.2653,727.4992,729.0747,12784.0
2024-07-17 09:55:00,735.13,739.14,735.13,737.91,7221.0,728.4306,732.4041,728.4306,731.1853,7221.0
2024-07-17 10:00:00,736.45,739.1,735.58,737.82,7793.0,729.7386,732.3644,728.8765,731.0961,7793.0
2024-07-17 10:05:00,736.54,738.11,732.48,732.64,14887.0,729.8278,731.3834,725.8048,725.9633,14887.0
2024-07-17 10:10:00,733.5,737.24,731.2,736.47,13917.0,726.8155,730.5214,724.5364,729.7584,13917.0
2024-07-17 10:15:00,736.45,736.46,734.3,734.33,2304.0,729.7386,729.7485,727.6082,727.6379,2304.0
2024-07-17 10:20:00,733.64,734.48,732.91,734.48,2862.0,726.9542,727.7865,726.2308,727.7865,2862.0
2024-07-17 10:25:00,734.13,734.72,729.98,730.24,9538.0,727.4397,728.0243,723.3275,723.5852,9538.0
2024-07-17 10:30:00,730.24,730.24,724.18,724.19,5207.0,723.5852,723.5852,717.5804,717.5903,5207.0
2024-07-17 10:35:00,723.49,725.0,721.11,721.98,8576.0,716.8967,718.3929,714.5384,715.4004,8576.0
2024-07-17 10:40:00,723.33,723.49,721.82,721.86,2109.0,716.7381,716.8967,715.2419,715.2815,2109.0
2024-07-17 10:45:00,723.0,727.62,723.0,726.56,4395.0,716.4111,720.989,716.4111,719.9387,4395.0
2024-07-17 10:50:00,726.41,727.9,725.81,726.77,2000.0,719.7901,721.2665,719.1955,720.1468,2000.0
2024-07-17 10:55:00,726.77,727.39,725.61,726.22,2894.0,720.1468,720.7611,718.9974,719.6018,2894.0
2024-07-17 11:00:00,725.55,728.27,725.53,727.21,1909.0,718.9379,721.6331,718.9181,720.5828,1909.0
2024-07-17 11:05:00,728.0,728.32,727.14,728.32,1325.0,721.3656,721.6827,720.5134,721.6827,1325.0
2024-07-17 11:10:00,729.44,730.5,728.93,730.5,1316.0,722.7925,723.8428,722.2871,723.8428,1316.0
2024-07-17 11:15:00,730.5,732.0,728.74,732.0,1500.0,723.8428,725.3291,722.0988,725.3291,1500.0
2024-07-17 11:20:00,732.43,732.67,731.32,732.11,1799.0,725.7552,725.993,724.6553,725.4381,1799.0
2024-07-17 11:25:00,732.12,733.15,731.4,733.15,1268.0,725.448,726.4686,724.7346,726.4686,1268.0
2024-07-17 11:30:00,732.29,733.3,731.7,733.3,1034.0,725.6165,726.6173,725.0319,726.6173,1034.0
2024-07-17 11:35:00,733.28,733.53,731.68,732.57,2079.0,726.5975,726.8452,725.012,725.8939,2079.0
2024-07-17 11:40:00,732.95,733.91,732.87,733.83,3481.0,726.2705,727.2217,726.1912,727.1424,3481.0
2024-07-17 11:45:00,734.41,734.6,733.74,734.15,2100.0,727.7172,727.9054,727.0533,727.4595,2100.0
2024-07-17 11:50:00,733.41,734.99,732.91,734.99,2383.0,726.7263,728.2919,726.2308,728.2919,2383.0
2024-07-17 11:55:00,734.39,735.4,734.39,735.14,1188.0,727.6973,728.6981,727.6973,728.4405,1188.0
2024-07-17 12:00:00,735.55,736.2,734.82,736.2,2297.0,728.8468,729.4909,728.1234,729.4909,2297.0
2024-07-17 12:05:00,734.93,735.76,734.21,734.26,852.0,728.2324,729.0549,727.519,727.5685,852.0
2024-07-17 12:10:00,733.98,734.14,733.21,733.61,703.0,727.2911,727.4496,726.5281,726.9245,703.0
2024-07-17 12:15:00,732.98,734.23,731.67,733.55,4152.0,726.3002,727.5388,725.0021,726.865,4152.0
2024-07-17 12:20:00,734.1,734.45,733.47,733.48,1156.0,727.41,727.7568,726.7857,726.7956,1156.0
2024-07-17 12:25:00,733.33,733.72,732.08,732.77,2790.0,726.647,727.0335,725.4084,726.0921,2790.0
2024-07-17 12:30:00,732.36,733.07,732.32,732.86,535.0,725.6858,726.3894,725.6462,726.1813,535.0
2024-07-17 12:35:00,731.73,732.05,729.41,729.42,1677.0,725.0616,725.3787,722.7627,722.7726,1677.0
2024-07-17 12:40:00,729.66,730.72,729.65,730.64,1128.0,723.0105,724.0608,723.0005,723.9815,1128.0
2024-07-17 12:45:00,729.9,731.92,729.9,731.0,2348.0,723.2483,725.2499,723.2483,724.3382,2348.0
2024-07-17 12:50:00,731.54,732.68,731.05,732.68,1500.0,724.8733,726.0029,724.3878,726.0029,1500.0
2024-07-17 12:55:00,732.82,732.82,731.43,731.93,1263.0,726.1417,726.1417,724.7643,725.2598,1263.0
2024-07-17 13:00:00,731.0,732.22,729.6,729.91,3382.0,724.3382,725.5471,722.951,723.2582,3382.0
2024-07-17 13:05:00,729.67,729.68,727.44,728.0,9623.0,723.0204,723.0303,720.8107,721.3656,9623.0
2024-07-17 13:10:00,727.93,727.93,727.0,727.36,6531.0,721.2962,721.2962,720.3747,720.7314,6531.0
2024-07-17 13:15:00,727.0,729.18,726.99,729.18,4409.0,720.3747,722.5348,720.3648,722.5348,4409.0
2024-07-17 13:20:00,729.5,729.5,728.42,728.6,1020.0,722.8519,722.8519,721.7818,721.9601,1020.0
2024-07-17 13:25:00,728.64,730.16,728.6,730.08,1879.0,721.9997,723.5059,721.9601,723.4266,1879.0
2024-07-17 13:30:00,729.22,729.48,728.01,728.01,3145.0,722.5745,722.8321,721.3755,721.3755,3145.0
2024-07-17 13:35:00,728.82,729.23,728.0,728.33,2347.0,722.1781,722.5844,721.3656,721.6926,2347.0
2024-07-17 13:40:00,728.5,729.38,728.46,728.49,1103.0,721.861,722.733,721.8214,721.8511,1103.0
2024-07-17 13:45:00,729.07,729.73,727.12,727.61,2732.0,722.4258,723.0798,720.4936,720.9791,2732.0
2024-07-17 13:50:00,727.73,728.01,727.3,727.43,6536.0,721.098,721.3755,720.672,720.8008,6536.0
2024-07-17 13:55:00,727.3,728.31,726.91,727.42,7306.0,720.672,721.6728,720.2855,720.7909,7306.0
2024-07-17 14:00:00,727.88,727.94,725.81,726.75,2851.0,721.2467,721.3061,719.1955,720.127,2851.0
2024-07-17 14:05:00,725.77,726.74,725.67,726.74,782.0,719.1559,720.1171,719.0568,720.1171,782.0
2024-07-17 14:10:00,727.31,727.55,727.0,727.42,2805.0,720.6819,720.9197,720.3747,720.7909,2805.0
2024-07-17 14:15:00,727.68,728.69,727.42,727.51,3201.0,721.0485,722.0493,720.7909,720.88,3201.0
2024-07-17 14:20:00,727.94,728.46,727.94,728.32,1482.0,721.3061,721.8214,721.3061,721.6827,1482.0
2024-07-17 14:25:00,727.92,728.32,727.0,727.22,5030.0,721.2863,721.6827,720.3747,720.5927,5030.0
2024-07-17 14:30:00,726.84,727.29,725.75,726.43,1904.0,720.2161,720.662,719.1361,719.8099,1904.0
2024-07-17 14:35:00,727.4,727.97,727.31,727.87,1144.0,720.771,721.3359,720.6819,721.2368,1144.0
2024-07-17 14:40:00,727.48,728.26,727.12,727.93,1976.0,720.8503,721.6232,720.4936,721.2962,1976.0
2024-07-17 14:45:00,727.49,728.23,727.38,727.38,1629.0,720.8602,721.5935,720.7512,720.7512,1629.0
2024-07-17 14:50:00,727.75,727.75,725.52,725.57,1416.0,721.1179,721.1179,718.9082,718.9577,1416.0
2024-07-17 14:55:00,726.03,726.91,725.46,726.83,2357.0,719.4135,720.2855,718.8487,720.2062,2357.0
2024-07-17 15:00:00,726.76,727.66,726.62,726.91,1901.0,720.1369,721.0287,719.9982,720.2855,1901.0
2024-07-17 15:05:00,726.05,727.15,726.04,727.15,2005.0,719.4333,720.5233,719.4234,720.5233,2005.0
2024-07-17 15:10:00,727.53,727.85,726.69,727.11,1210.0,720.8999,721.2169,720.0675,720.4837,1210.0
2024-07-17 15:15:00,727.16,727.8,726.88,727.59,3023.0,720.5332,721.1674,720.2558,720.9593,3023.0
2024-07-17 15:20:00,727.68,727.69,726.12,726.12,3037.0,721.0485,721.0584,719.5027,719.5027,3037.0
2024-07-17 15:25:00,726.18,727.31,725.5,727.31,3150.0,719.5622,720.6819,718.8884,720.6819,3150.0
2024-07-17 15:30:00,727.57,727.6,726.82,727.29,2385.0,720.9395,720.9692,720.1963,720.662,2385.0
2024-07-17 15:35:00,726.81,726.97,725.9,726.09,4122.0,720.1864,720.345,719.2847,719.473,4122.0
2024-07-17 15:40:00,726.23,726.66,726.01,726.36,7113.0,719.6117,720.0378,719.3937,719.7405,7113.0
2024-07-17 15:45:00,726.26,726.73,725.02,726.66,10531.0,719.6414,720.1072,718.4127,720.0378,10531.0
2024-07-17 15:50:00,726.66,727.48,725.85,726.55,12983.0,720.0378,720.8503,719.2352,719.9288,12983.0
2024-07-17 15:55:00,726.33,726.51,723.35,723.5,20554.0,719.7108,719.8892,716.758,716.9066,20554.0
2024-07-18 09:30:00,721.14,728.74,720.1,725.88,10956.0,714.5681,722.0988,713.5376,719.2649,10956.0
2024-07-18 09:35:00,729.28,738.7,728.99,737.3,7625.0,722.6339,731.9681,722.3466,730.5808,7625.0
2024-07-18 09:40:00,737.41,741.48,736.22,741.48,11346.0,730.6898,734.7227,729.5107,734.7227,11346.0
2024-07-18 09:45:00,740.32,740.79,737.84,740.75,6659.0,733.5733,734.039,731.1159,733.9994,6659.0
2024-07-18 09:50:00,739.0,742.23,735.65,741.92,3919.0,732.2653,735.4659,728.9459,735.1587,3919.0
2024-07-18 09:55:00,741.35,750.48,741.35,750.48,11516.0,734.5939,743.6407,734.5939,743.6407,11516.0
2024-07-18 10:00:00,750.98,756.0,748.85,756.0,15487.0,744.1362,749.1104,742.0256,749.1104,15487.0
2024-07-18 10:05:00,756.25,759.98,755.35,756.42,22064.0,749.3581,753.0541,748.4663,749.5266,22064.0
2024-07-18 10:10:00,756.42,757.2,751.9,755.87,16762.0,749.5266,750.2995,745.0478,748.9816,16762.0
2024-07-18 10:15:00,755.81,757.23,753.35,753.35,15902.0,748.9221,750.3292,746.4846,746.4846,15902.0
2024-07-18 10:20:00,753.45,754.19,750.49,751.21,11413.0,746.5836,747.3169,743.6506,744.3641,11413.0
2024-07-18 10:25:00,751.03,754.26,751.0,751.84,11133.0,744.1857,747.3863,744.156,744.9883,11133.0
2024-07-18 10:30:00,751.72,751.72,746.98,748.15,6669.0,744.8694,744.8694,740.1726,741.3319,6669.0
2024-07-18 10:35:00,748.09,748.2,742.88,743.02,4566.0,741.2725,741.3815,736.11,736.2487,4566.0
2024-07-18 10:40:00,742.78,742.78,736.0,738.38,8230.0,736.0109,736.0109,729.2927,731.651,8230.0
2024-07-18 10:45:00,738.72,742.11,737.0,742.11,2525.0,731.9879,735.347,730.2836,735.347,2525.0
2024-07-18 10:50:00,741.17,743.47,740.0,743.37,2245.0,734.4156,736.6946,733.2562,736.5955,2245.0
2024-07-18 10:55:00,744.18,745.21,738.65,740.07,3839.0,737.3981,738.4187,731.9185,733.3256,3839.0
2024-07-18 11:00:00,740.72,743.39,740.71,743.39,1988.0,733.9697,736.6153,733.9597,736.6153,1988.0
2024-07-18 11:05:00,743.07,743.07,739.27,739.27,1475.0,736.2982,736.2982,732.5329,732.5329,1475.0
2024-07-18 11:10:00,739.69,740.37,738.14,738.31,7500.0,732.949,733.6228,731.4132,731.5816,7500.0
2024-07-18 11:15:00,738.32,738.42,736.66,736.66,2484.0,731.5915,731.6906,729.9467,729.9467,2484.0
2024-07-18 11:20:00,736.92,737.01,732.0,732.0,4324.0,730.2043,730.2935,725.3291,725.3291,4324.0
2024-07-18 11:25:00,732.28,732.98,730.88,732.09,3015.0,725.6066,726.3002,724.2193,725.4183,3015.0
2024-07-18 11:30:00,731.4,731.76,730.44,731.04,800.0,724.7346,725.0913,723.7833,724.3779,800.0
2024-07-18 11:35:00,731.0,733.16,730.3,732.0,3281.0,724.3382,726.4786,723.6446,725.3291,3281.0
2024-07-18 11:40:00,731.05,734.22,731.05,733.61,10079.0,724.3878,727.5289,724.3878,726.9245,10079.0
2024-07-18 11:45:00,733.91,734.02,730.28,731.59,2943.0,727.2217,727.3307,723.6248,724.9229,2943.0
2024-07-18 11:50:00,731.0,731.45,729.09,731.31,5567.0,724.3382,724.7841,722.4456,724.6454,5567.0
2024-07-18 11:55:00,731.48,732.31,731.11,731.12,4076.0,724.8139,725.6363,724.4472,724.4571,4076.0
2024-07-18 12:00:00,731.25,732.24,729.92,732.24,17278.0,724.586,725.5669,723.2681,725.5669,17278.0
2024-07-18 12:05:00,732.46,733.66,732.46,733.66,1199.0,725.7849,726.974,725.7849,726.974,1199.0
2024-07-18 12:10:00,732.52,732.57,731.84,731.96,1208.0,725.8444,725.8939,725.1706,725.2895,1208.0
2024-07-18 12:15:00,731.68,731.86,730.5,731.09,2926.0,725.012,725.1904,723.8428,724.4274,2926.0
2024-07-18 12:20:00,731.07,731.17,730.0,730.47,1305.0,724.4076,724.5067,723.3474,723.8131,1305.0
2024-07-18 12:25:00,730.87,730.87,728.72,728.73,787.0,724.2094,724.2094,722.079,722.0889,787.0
2024-07-18 12:30:00,728.32,730.5,728.31,730.5,600.0,721.6827,723.8428,721.6728,723.8428,600.0
2024-07-18 12:35:00,730.71,730.87,730.6,730.61,805.0,724.0509,724.2094,723.9419,723.9518,805.0
2024-07-18 12:40:00,730.61,731.46,730.01,731.46,1250.0,723.9518,724.794,723.3573,724.794,1250.0
2024-07-18 12:45:00,731.81,732.59,730.92,731.68,1320.0,725.1409,725.9137,724.259,725.012,1320.0
2024-07-18 12:50:00,732.56,733.19,732.25,733.1,1244.0,725.884,726.5083,725.5768,726.4191,1244.0
2024-07-18 12:55:00,733.2,734.66,733.2,734.66,1000.0,726.5182,727.9649,726.5182,727.9649,1000.0
2024-07-18 13:00:00,735.46,736.8,735.43,736.78,1500.0,728.7576,730.0854,728.7279,730.0656,1500.0
2024-07-18 13:05:00,735.92,736.03,734.95,735.65,11019.0,729.2134,729.3224,728.2522,728.9459,11019.0
2024-07-18 13:10:00,735.68,737.0,735.68,737.0,600.0,728.9756,730.2836,728.9756,730.2836,600.0
2024-07-18 13:15:00,736.7,737.36,735.68,736.09,1224.0,729.9863,730.6403,728.9756,729.3819,1224.0
2024-07-18 13:20:00,735.48,735.48,735.48,735.48,100.0,728.7774,728.7774,728.7774,728.7774,100.0
2024-07-18 13:25:00,734.88,735.48,734.65,734.95,1887.0,728.1829,728.7774,727.955,728.2522,1887.0
2024-07-18 13:30:00,735.48,736.24,735.24,735.35,1253.0,728.7774,729.5305,728.5396,728.6486,1253.0
2024-07-18 13:35:00,735.14,735.46,734.64,735.22,2245.0,728.4405,728.7576,727.9451,728.5198,2245.0
2024-07-18 13:40:00,735.0,735.31,735.0,735.0,3340.0,728.3018,728.609,728.3018,728.3018,3340.0
2024-07-18 13:45:00,735.23,736.0,735.0,736.0,1100.0,728.5297,729.2927,728.3018,729.2927,1100.0
2024-07-18 13:50:00,735.36,735.36,733.22,733.23,3533.0,728.6585,728.6585,726.538,726.5479,3533.0
2024-07-18 13:55:00,732.49,732.49,730.89,731.41,1000.0,725.8147,725.8147,724.2292,724.7445,1000.0
2024-07-18 14:00:00,730.3,730.3,727.57,728.24,4301.0,723.6446,723.6446,720.9395,721.6034,4301.0
2024-07-18 14:05:00,728.3,728.62,727.88,728.53,1220.0,721.6628,721.9799,721.2467,721.8907,1220.0
2024-07-18 14:10:00,728.58,728.58,726.83,727.63,5326.0,721.9403,721.9403,720.2062,720.999,5326.0
2024-07-18 14:15:00,727.63,727.93,726.39,726.65,2224.0,720.999,721.2962,719.7703,720.0279,2224.0
2024-07-18 14:20:00,726.63,727.59,726.44,727.46,818.0,720.0081,720.9593,719.8198,720.8305,818.0
2024-07-18 14:25:00,727.84,727.84,725.0,725.02,1440.0,721.207,721.207,718.3929,718.4127,1440.0
2024-07-18 14:30:00,725.14,726.5,725.05,726.5,1799.0,718.5316,719.8792,718.4425,719.8792,1799.0
2024-07-18 14:35:00,727.17,727.17,725.0,725.0,1840.0,720.5431,720.5431,718.3929,718.3929,1840.0
2024-07-18 14:40:00,726.01,726.01,721.09,723.23,6754.0,719.3937,719.3937,714.5186,716.639,6754.0
2024-07-18 14:45:00,723.57,724.75,721.84,722.52,2870.0,716.976,718.1452,715.2617,715.9355,2870.0
2024-07-18 14:50:00,721.94,725.32,721.91,724.96,3387.0,715.3608,718.71,715.3311,718.3533,3387.0
2024-07-18 14:55:00,724.61,724.78,724.22,724.78,635.0,718.0065,718.1749,717.62,718.1749,635.0
2024-07-18 15:00:00,724.77,725.93,723.39,723.39,1346.0,718.165,719.3144,716.7976,716.7976,1346.0
2024-07-18 15:05:00,724.06,724.07,722.24,722.28,813.0,717.4615,717.4714,715.6581,715.6977,813.0
2024-07-18 15:10:00,723.05,723.05,721.0,722.55,5997.0,716.4607,716.4607,714.4294,715.9652,5997.0
2024-07-18 15:15:00,723.56,724.06,723.12,723.23,1979.0,716.966,717.4615,716.5301,716.639,1979.0
2024-07-18 15:20:00,722.93,723.67,722.62,722.95,2649.0,716.3418,717.075,716.0346,716.3616,2649.0
2024-07-18 15:25:00,722.96,725.3,722.96,724.37,9319.0,716.3715,718.6902,716.3715,717.7687,9319.0
2024-07-18 15:30:00,724.0,725.93,724.0,725.24,4157.0,717.402,719.3144,717.402,718.6307,4157.0
2024-07-18 15:35:00,725.24,727.09,724.65,726.5,2800.0,718.6307,720.4639,718.0461,719.8792,2800.0
2024-07-18 15:40:00,726.79,727.61,726.79,726.97,4520.0,720.1666,720.9791,720.1666,720.345,4520.0
2024-07-18 15:45:00,727.51,729.71,727.11,729.66,12696.0,720.88,723.06,720.4837,723.0105,12696.0
2024-07-18 15:50:00,729.97,730.7,727.97,728.75,10558.0,723.3176,724.041,721.3359,722.1087,10558.0
2024-07-18 15:55:00,728.51,729.55,727.85,728.04,28969.0,721.8709,722.9015,721.2169,721.4052,28969.0
2024-07-19 09:30:00,733.18,733.18,719.68,722.33,18394.0,726.4984,726.4984,713.1214,715.7473,18394.0
2024-07-19 09:35:00,721.96,722.08,719.76,721.51,2505.0,715.3806,715.4995,713.2007,714.9347,2505.0
2024-07-19 09:40:00,721.83,728.37,721.82,726.23,7161.0,715.2518,721.7322,715.2419,719.6117,7161.0
2024-07-19 09:45:00,724.32,726.5,724.1,724.67,1375.0,717.7191,719.8792,717.5011,718.0659,1375.0
2024-07-19 09:50:00,725.7,725.7,725.7,725.7,100.0,719.0865,719.0865,719.0865,719.0865,100.0
2024-07-19 09:55:00,728.96,731.82,728.96,730.53,3360.0,722.3168,725.1508,722.3168,723.8725,3360.0
2024-07-19 10:00:00,731.29,731.55,729.83,730.18,1100.0,724.6256,724.8832,723.1789,723.5257,1100.0
2024-07-19 10:05:00,729.43,730.54,728.91,729.09,8316.0,722.7825,723.8824,722.2673,722.4456,8316.0
2024-07-19 10:10:00,729.83,732.08,729.74,729.74,2357.0,723.1789,725.4084,723.0897,723.0897,2357.0
2024-07-19 10:15:00,730.76,731.08,728.45,728.9,1625.0,724.1004,724.4175,721.8115,722.2574,1625.0
2024-07-19 10:20:00,728.5,728.52,727.11,727.11,2100.0,721.861,721.8808,720.4837,720.4837,2100.0
2024-07-19 10:25:00,727.89,727.89,725.47,725.77,900.0,721.2566,721.2566,718.8586,719.1559,900.0
2024-07-19 10:30:00,725.32,726.71,725.15,725.39,9458.0,718.71,720.0873,718.5416,718.7794,9458.0
2024-07-19 10:35:00,725.29,726.39,725.02,725.51,2304.0,718.6803,719.7703,718.4127,718.8983,2304.0
2024-07-19 10:40:00,725.48,725.48,722.0,722.75,3150.0,718.8685,718.8685,715.4203,716.1634,3150.0
2024-07-19 10:45:00,722.0,722.85,718.48,720.65,5148.0,715.4203,716.2625,711.9323,714.0826,5148.0
2024-07-19 10:50:00,719.26,720.17,718.04,719.4,4003.0,712.7052,713.6069,711.4963,712.844,4003.0
2024-07-19 10:55:00,719.84,720.2,718.38,720.14,2200.0,713.2799,713.6367,711.8332,713.5772,2200.0
2024-07-19 11:00:00,720.69,720.88,720.5,720.5,1006.0,714.1222,714.3105,713.9339,713.9339,1006.0
2024-07-19 11:05:00,719.95,720.02,719.2,719.47,1367.0,713.3889,713.4583,712.6458,712.9133,1367.0
2024-07-19 11:10:00,718.44,718.44,716.51,717.32,2017.0,711.8927,711.8927,709.9803,710.7829,2017.0
2024-07-19 11:15:00,716.8,719.84,716.72,719.83,4099.0,710.2676,713.2799,710.1884,713.27,4099.0
2024-07-19 11:20:00,720.7,721.68,719.59,719.59,1528.0,714.1321,715.1032,713.0322,713.0322,1528.0
2024-07-19 11:25:00,717.97,717.97,716.42,716.95,638.0,711.427,711.427,709.8911,710.4163,638.0
2024-07-19 11:30:00,716.8,716.8,716.8,716.8,100.0,710.2676,710.2676,710.2676,710.2676,100.0
2024-07-19 11:35:00,717.11,717.8,716.93,717.6,2384.0,710.5748,711.2585,710.3965,711.0604,2384.0
2024-07-19 11:40:00,718.22,718.22,716.92,717.74,2455.0,711.6747,711.6747,710.3866,711.1991,2455.0
2024-07-19 11:45:00,718.45,719.33,717.65,719.33,3761.0,711.9026,712.7746,711.1099,712.7746,3761.0
2024-07-19 11:50:00,719.48,721.68,719.24,720.62,2633.0,712.9232,715.1032,712.6854,714.0528,2633.0
2024-07-19 11:55:00,720.88,722.82,720.35,722.82,2444.0,714.3105,716.2328,713.7853,716.2328,2444.0
2024-07-19 12:00:00,722.8,726.81,722.8,725.72,6830.0,716.213,720.1864,716.213,719.1064,6830.0
2024-07-19 12:05:00,725.49,728.42,725.49,726.95,2460.0,718.8785,721.7818,718.8785,720.3251,2460.0
2024-07-19 12:10:00,726.16,726.16,724.91,724.92,1100.0,719.5423,719.5423,718.3037,718.3136,1100.0
2024-07-19 12:15:00,726.0,727.58,725.23,725.23,1290.0,719.3838,720.9494,718.6208,718.6208,1290.0
2024-07-19 12:20:00,723.61,723.86,723.17,723.76,1784.0,717.0156,717.2633,716.5796,717.1642,1784.0
2024-07-19 12:25:00,723.48,723.93,723.36,723.93,1002.0,716.8868,717.3327,716.7679,717.3327,1002.0
2024-07-19 12:30:00,723.79,724.84,723.39,724.84,969.0,717.1939,718.2344,716.7976,718.2344,969.0
2024-07-19 12:35:00,723.98,723.98,723.96,723.97,301.0,717.3822,717.3822,717.3624,717.3723,301.0
2024-07-19 12:40:00,724.73,725.45,724.73,724.76,1576.0,718.1254,718.8388,718.1254,718.1551,1576.0
2024-07-19 12:45:00,724.01,724.01,722.99,723.08,1000.0,717.4119,717.4119,716.4012,716.4904,1000.0
2024-07-19 12:50:00,722.15,722.8,721.4,721.41,872.0,715.5689,716.213,714.8257,714.8356,872.0
2024-07-19 12:55:00,721.9,722.47,721.8,722.47,500.0,715.3212,715.886,715.2221,715.886,500.0
2024-07-19 13:00:00,722.28,722.54,722.28,722.54,400.0,715.6977,715.9553,715.6977,715.9553,400.0
2024-07-19 13:05:00,720.6,721.13,720.6,720.74,899.0,714.033,714.5582,714.033,714.1717,899.0
2024-07-19 13:10:00,720.53,720.66,720.0,720.66,378.0,713.9637,714.0925,713.4385,714.0925,378.0
2024-07-19 13:15:00,720.46,720.46,719.67,719.67,300.0,713.8943,713.8943,713.1115,713.1115,300.0
2024-07-19 13:20:00,719.46,719.46,718.04,718.05,400.0,712.9034,712.9034,711.4963,711.5063,400.0
2024-07-19 13:25:00,719.49,720.03,719.05,720.03,600.0,712.9331,713.4682,712.4971,713.4682,600.0
2024-07-19 13:30:00,718.56,718.86,717.89,718.71,1451.0,712.0116,712.3089,711.3477,712.1602,1451.0
2024-07-19 13:35:00,719.28,719.61,719.28,719.61,600.0,712.725,713.052,712.725,713.052,600.0
2024-07-19 13:40:00,720.19,720.19,719.65,719.65,200.0,713.6268,713.6268,713.0917,713.0917,200.0
2024-07-19 13:45:00,717.84,719.5,717.84,719.5,400.0,711.2982,712.943,711.2982,712.943,400.0
2024-07-19 13:50:00,719.76,719.77,718.93,718.94,200.0,713.2007,713.2106,712.3782,712.3881,200.0
2024-07-19 13:55:00,719.08,720.44,719.07,720.44,1500.0,712.5269,713.8745,712.517,713.8745,1500.0
2024-07-19 14:00:00,720.06,720.45,719.35,719.35,1100.0,713.4979,713.8844,712.7944,712.7944,1100.0
2024-07-19 14:05:00,719.45,719.45,719.44,719.45,100.0,712.8935,712.8935,712.8836,712.8935,100.0
2024-07-19 14:10:00,720.25,721.3,720.14,721.3,1200.0,713.6862,714.7266,713.5772,714.7266,1200.0
2024-07-19 14:15:00,720.78,720.78,720.0,720.0,1066.0,714.2114,714.2114,713.4385,713.4385,1066.0
2024-07-19 14:20:00,718.77,718.77,717.96,718.6,800.0,712.2197,712.2197,711.4171,712.0512,800.0
2024-07-19 14:25:00,718.64,719.71,718.64,719.1,1100.0,712.0909,713.1511,712.0909,712.5467,1100.0
2024-07-19 14:30:00,718.0,718.48,717.99,718.48,449.0,711.4567,711.9323,711.4468,711.9323,449.0
2024-07-19 14:35:00,719.09,719.41,718.41,719.13,1995.0,712.5368,712.8539,711.863,712.5764,1995.0
2024-07-19 14:40:00,718.54,718.57,717.61,717.61,1003.0,711.9918,712.0215,711.0703,711.0703,1003.0
2024-07-19 14:45:00,717.58,720.5,716.8,720.49,4234.0,711.0405,713.9339,710.2676,713.924,4234.0
2024-07-19 14:50:00,720.36,720.43,719.27,719.69,2618.0,713.7952,713.8646,712.7151,713.1313,2618.0
2024-07-19 14:55:00,719.38,719.85,719.38,719.55,1082.0,712.8241,713.2899,712.8241,712.9926,1082.0
2024-07-19 15:00:00,720.43,721.27,720.41,721.27,600.0,713.8646,714.6969,713.8447,714.6969,600.0
2024-07-19 15:05:00,721.09,721.09,721.09,721.09,300.0,714.5186,714.5186,714.5186,714.5186,300.0
2024-07-19 15:10:00,720.92,721.83,720.91,721.5,1877.0,714.3501,715.2518,714.3402,714.9248,1877.0
2024-07-19 15:15:00,721.15,721.45,720.74,721.35,2557.0,714.578,714.8753,714.1717,714.7762,2557.0
2024-07-19 15:20:00,721.4,722.25,721.4,721.81,1211.0,714.8257,715.668,714.8257,715.232,1211.0
2024-07-19 15:25:00,721.81,721.96,721.8,721.8,307.0,715.232,715.3806,715.2221,715.2221,307.0
2024-07-19 15:30:00,721.49,721.49,720.58,721.01,1924.0,714.9149,714.9149,714.0132,714.4393,1924.0
2024-07-19 15:35:00,720.6,720.75,719.36,719.97,1831.0,714.033,714.1816,712.8043,713.4088,1831.0
2024-07-19 15:40:00,720.01,720.01,718.75,718.75,1795.0,713.4484,713.4484,712.1999,712.1999,1795.0
2024-07-19 15:45:00,718.69,719.07,717.62,718.45,22173.0,712.1404,712.517,711.0802,711.9026,22173.0
2024-07-19 15:50:00,718.63,719.93,718.57,718.98,3869.0,712.081,713.3691,712.0215,712.4278,3869.0
2024-07-19 15:55:00,719.6,719.6,717.31,719.2,12852.0,713.0421,713.0421,710.773,712.6458,12852.0
2024-07-22 09:30:00,731.78,732.95,725.83,728.61,13476.0,725.1111,726.2705,719.2154,721.97,13476.0
2024-07-22 09:35:00,729.75,734.94,729.75,732.64,4043.0,723.0996,728.2423,723.0996,725.9633,4043.0
2024-07-22 09:40:00,731.12,731.12,726.16,726.37,965.0,724.4571,724.4571,719.5423,719.7504,965.0
2024-07-22 09:45:00,726.29,727.55,723.57,723.57,2817.0,719.6712,720.9197,716.976,716.976,2817.0
2024-07-22 09:50:00,724.86,724.86,717.89,719.39,6984.0,718.2542,718.2542,711.3477,712.834,6984.0
2024-07-22 09:55:00,719.38,719.69,716.45,718.25,10073.0,712.8241,713.1313,709.9208,711.7044,10073.0
2024-07-22 10:00:00,718.14,718.15,715.0,716.86,7748.0,711.5954,711.6053,708.4841,710.3271,7748.0
2024-07-22 10:05:00,716.53,718.4,715.29,716.14,4815.0,710.0001,711.8531,708.7714,709.6137,4815.0
2024-07-22 10:10:00,716.07,719.31,715.78,718.86,4488.0,709.5443,712.7548,709.2569,712.3089,4488.0
2024-07-22 10:15:00,718.88,720.7,716.5,717.91,6860.0,712.3287,714.1321,709.9704,711.3675,6860.0
2024-07-22 10:20:00,718.46,719.61,717.43,719.34,1820.0,711.9125,713.052,710.8919,712.7845,1820.0
2024-07-22 10:25:00,719.0,719.16,718.02,718.66,847.0,712.4476,712.6061,711.4765,712.1107,847.0
2024-07-22 10:30:00,720.42,721.76,719.26,721.28,1001.0,713.8547,715.1824,712.7052,714.7068,1001.0
2024-07-22 10:35:00,722.66,722.66,722.15,722.24,3600.0,716.0742,716.0742,715.5689,715.6581,3600.0
2024-07-22 10:40:00,721.97,724.99,721.97,722.95,1727.0,715.3905,718.383,715.3905,716.3616,1727.0
2024-07-22 10:45:00,722.98,724.0,721.85,724.0,1711.0,716.3913,717.402,715.2716,717.402,1711.0
2024-07-22 10:50:00,723.5,725.78,723.35,725.78,1350.0,716.9066,719.1658,716.758,719.1658,1350.0
2024-07-22 10:55:00,726.08,728.84,725.79,728.84,1100.0,719.4631,722.1979,719.1757,722.1979,1100.0
2024-07-22 11:00:00,729.06,730.58,729.05,729.7,2271.0,722.4159,723.9221,722.406,723.0501,2271.0
2024-07-22 11:05:00,729.39,730.1,726.41,726.41,2100.0,722.7429,723.4464,719.7901,719.7901,2100.0
2024-07-22 11:10:00,727.22,729.1,727.22,728.98,4698.0,720.5927,722.4556,720.5927,722.3366,4698.0
2024-07-22 11:15:00,727.99,728.23,726.73,728.23,1323.0,721.3557,721.5935,720.1072,721.5935,1323.0
2024-07-22 11:20:00,728.1,729.77,727.88,728.9,1420.0,721.4647,723.1194,721.2467,722.2574,1420.0
2024-07-22 11:25:00,728.98,730.27,728.98,729.75,900.0,722.3366,723.6149,722.3366,723.0996,900.0
2024-07-22 11:30:00,728.75,728.79,726.91,728.26,1425.0,722.1087,722.1484,720.2855,721.6232,1425.0
2024-07-22 11:35:00,727.33,728.88,727.33,728.88,474.0,720.7017,722.2376,720.7017,722.2376,474.0
2024-07-22 11:40:00,728.42,729.15,728.37,728.76,500.0,721.7818,722.5051,721.7322,722.1187,500.0
2024-07-22 11:45:00,728.07,730.0,728.07,730.0,600.0,721.4349,723.3474,721.4349,723.3474,600.0
2024-07-22 11:50:00,730.0,730.8,730.0,730.32,500.0,723.3474,724.1401,723.3474,723.6644,500.0
2024-07-22 11:55:00,729.66,729.66,729.64,729.64,314.0,723.0105,723.0105,722.9906,722.9906,314.0
2024-07-22 12:00:00,729.62,729.62,728.22,728.22,1025.0,722.9708,722.9708,721.5836,721.5836,1025.0
2024-07-22 12:05:00,727.94,730.44,727.9,730.44,801.0,721.3061,723.7833,721.2665,723.7833,801.0
2024-07-22 12:10:00,730.85,730.85,730.84,730.85,100.0,724.1896,724.1896,724.1797,724.1896,100.0
2024-07-22 12:15:00,730.74,732.33,730.73,732.32,1014.0,724.0806,725.6561,724.0707,725.6462,1014.0
2024-07-22 12:20:00,731.83,731.83,729.82,730.53,500.0,725.1607,725.1607,723.169,723.8725,500.0
2024-07-22 12:25:00,730.16,730.16,729.56,729.63,400.0,723.5059,723.5059,722.9114,722.9807,400.0
2024-07-22 12:30:00,728.83,729.53,728.45,729.53,500.0,722.188,722.8816,721.8115,722.8816,500.0
2024-07-22 12:35:00,729.53,731.44,729.53,731.32,700.0,722.8816,724.7742,722.8816,724.6553,700.0
2024-07-22 12:40:00,730.27,731.27,730.27,731.27,700.0,723.6149,724.6058,723.6149,724.6058,700.0
2024-07-22 12:45:00,731.78,731.84,730.96,731.84,400.0,725.1111,725.1706,724.2986,725.1706,400.0
2024-07-22 12:50:00,731.8,733.1,731.8,733.1,1200.0,725.1309,726.4191,725.1309,726.4191,1200.0
2024-07-22 12:55:00,732.92,733.35,732.18,733.11,1476.0,726.2407,726.6668,725.5075,726.429,1476.0
2024-07-22 13:00:00,733.9,735.49,733.9,735.49,1418.0,727.2118,728.7873,727.2118,728.7873,1418.0
2024-07-22 13:05:00,735.2,735.98,734.78,735.61,1942.0,728.5,729.2729,728.0838,728.9062,1942.0
2024-07-22 13:10:00,735.17,735.75,734.84,735.75,1850.0,728.4702,729.045,728.1432,729.045,1850.0
2024-07-22 13:15:00,735.69,735.69,734.75,735.68,2602.0,728.9855,728.9855,728.0541,728.9756,2602.0
2024-07-22 13:20:00,735.4,735.91,734.75,735.69,4291.0,728.6981,729.2035,728.0541,728.9855,4291.0
2024-07-22 13:25:00,735.83,736.33,735.39,735.69,1800.0,729.1242,729.6197,728.6882,728.9855,1800.0
2024-07-22 13:30:00,736.0,737.58,736.0,737.58,700.0,729.2927,730.8583,729.2927,730.8583,700.0
2024-07-22 13:35:00,737.71,737.71,735.71,736.54,1700.0,730.9871,730.9871,729.0053,729.8278,1700.0
2024-07-22 13:40:00,735.95,735.96,735.34,735.67,903.0,729.2431,729.253,728.6387,728.9657,903.0
2024-07-22 13:45:00,734.35,737.27,734.35,737.14,1100.0,727.6577,730.5511,727.6577,730.4223,1100.0
2024-07-22 13:50:00,737.05,738.18,736.87,737.94,1775.0,730.3331,731.4528,730.1547,731.215,1775.0
2024-07-22 13:55:00,737.71,737.99,736.97,737.88,3151.0,730.9871,731.2645,730.2538,731.1555,3151.0
2024-07-22 14:00:00,737.42,737.42,735.89,736.25,2228.0,730.6997,730.6997,729.1837,729.5404,2228.0
2024-07-22 14:05:00,736.45,736.45,734.34,736.24,2023.0,729.7386,729.7386,727.6478,729.5305,2023.0
2024-07-22 14:10:00,735.88,735.88,733.18,733.51,2100.0,729.1738,729.1738,726.4984,726.8254,2100.0
2024-07-22 14:15:00,732.84,734.45,732.77,734.22,2337.0,726.1615,727.7568,726.0921,727.5289,2337.0
2024-07-22 14:20:00,734.09,734.91,734.09,734.91,1100.0,727.4001,728.2126,727.4001,728.2126,1100.0
2024-07-22 14:25:00,734.91,735.99,734.91,735.99,1147.0,728.2126,729.2828,728.2126,729.2828,1147.0
2024-07-22 14:30:00,735.47,736.22,734.99,735.41,4314.0,728.7675,729.5107,728.2919,728.708,4314.0
2024-07-22 14:35:00,735.37,736.06,734.92,735.96,2102.0,728.6684,729.3521,728.2225,729.253,2102.0
2024-07-22 14:40:00,735.34,735.47,733.98,733.99,600.0,728.6387,728.7675,727.2911,727.301,600.0
2024-07-22 14:45:00,734.3,735.3,734.29,735.3,1304.0,727.6082,728.5991,727.5983,728.5991,1304.0
2024-07-22 14:50:00,735.88,736.61,735.87,736.61,831.0,729.1738,729.8971,729.1639,729.8971,831.0
2024-07-22 14:55:00,736.45,736.45,735.44,735.58,1100.0,729.7386,729.7386,728.7378,728.8765,1100.0
2024-07-22 15:00:00,734.89,735.59,734.63,735.59,1003.0,728.1928,728.8864,727.9352,728.8864,1003.0
2024-07-22 15:05:00,735.3,736.01,734.67,734.72,1290.0,728.5991,729.3026,727.9748,728.0243,1290.0
2024-07-22 15:10:00,734.72,735.27,734.61,735.27,2042.0,728.0243,728.5693,727.9153,728.5693,2042.0
2024-07-22 15:15:00,735.12,735.74,735.11,735.74,1300.0,728.4207,729.035,728.4108,729.035,1300.0
2024-07-22 15:20:00,735.39,736.75,735.39,736.57,2241.0,728.6882,730.0358,728.6882,729.8575,2241.0
2024-07-22 15:25:00,736.27,736.27,734.84,734.84,1305.0,729.5602,729.5602,728.1432,728.1432,1305.0
2024-07-22 15:30:00,735.17,736.23,734.6,735.16,2191.0,728.4702,729.5206,727.9054,728.4603,2191.0
2024-07-22 15:35:00,735.09,736.45,735.09,736.45,1910.0,728.391,729.7386,728.391,729.7386,1910.0
2024-07-22 15:40:00,736.45,736.97,734.48,734.58,8674.0,729.7386,730.2538,727.7865,727.8856,8674.0
2024-07-22 15:45:00,734.47,735.2,732.75,732.75,4338.0,727.7766,728.5,726.0723,726.0723,4338.0
2024-07-22 15:50:00,733.16,736.91,733.16,735.96,7303.0,726.4786,730.1944,726.4786,729.253,7303.0
2024-07-22 15:55:00,736.18,738.34,736.06,738.34,29280.0,729.471,731.6113,729.3521,731.6113,29280.0
2024-07-23 09:30:00,731.74,732.46,724.25,729.42,12794.0,725.0715,725.7849,717.6498,722.7726,12794.0
2024-07-23 09:35:00,729.13,733.08,727.04,730.47,2117.0,722.4853,726.3993,720.4143,723.8131,2117.0
2024-07-23 09:40:00,730.38,736.69,730.38,732.87,4477.0,723.7239,729.9764,723.7239,726.1912,4477.0
2024-07-23 09:45:00,733.8,736.68,733.06,733.62,11751.0,727.1127,729.9665,726.3795,726.9344,11751.0
2024-07-23 09:50:00,733.8,734.15,732.16,733.49,840.0,727.1127,727.4595,725.4877,726.8055,840.0
2024-07-23 09:55:00,733.94,736.45,732.9,735.58,10826.0,727.2514,729.7386,726.2209,728.8765,10826.0
2024-07-23 10:00:00,734.81,740.1,734.81,739.35,4984.0,728.1135,733.3553,728.1135,732.6121,4984.0
2024-07-23 10:05:00,739.01,740.92,738.5,740.92,2445.0,732.2752,734.1678,731.7699,734.1678,2445.0
2024-07-23 10:10:00,740.33,743.06,740.22,742.39,3071.0,733.5832,736.2883,733.4742,735.6244,3071.0
2024-07-23 10:15:00,742.35,743.1,740.06,740.6,1736.0,735.5848,736.328,733.3157,733.8508,1736.0
2024-07-23 10:20:00,742.0,742.84,738.69,740.94,2401.0,735.238,736.0703,731.9582,734.1877,2401.0
2024-07-23 10:25:00,740.1,742.93,740.03,742.0,1400.0,733.3553,736.1595,733.2859,735.238,1400.0
2024-07-23 10:30:00,741.75,743.09,741.75,742.72,1452.0,734.9903,736.3181,734.9903,735.9514,1452.0
2024-07-23 10:35:00,743.66,743.66,742.37,742.38,900.0,736.8829,736.8829,735.6046,735.6145,900.0
2024-07-23 10:40:00,741.63,742.96,740.57,741.46,3005.0,734.8714,736.1892,733.821,734.7029,3005.0
2024-07-23 10:45:00,741.39,741.39,739.49,739.49,1232.0,734.6336,734.6336,732.7509,732.7509,1232.0
2024-07-23 10:50:00,740.79,741.7,740.21,740.21,602.0,734.039,734.9407,733.4643,733.4643,602.0
2024-07-23 10:55:00,740.51,742.72,740.47,742.53,700.0,733.7616,735.9514,733.7219,735.7632,700.0
2024-07-23 11:00:00,743.49,745.32,743.49,744.62,2833.0,736.7144,738.5277,736.7144,737.8341,2833.0
2024-07-23 11:05:00,745.5,745.55,745.2,745.36,665.0,738.7061,738.7556,738.4088,738.5674,665.0
2024-07-23 11:10:00,745.5,746.29,745.45,745.56,3012.0,738.7061,739.4889,738.6566,738.7656,3012.0
2024-07-23 11:15:00,745.51,746.31,744.91,746.31,1300.0,738.716,739.5087,738.1215,739.5087,1300.0
2024-07-23 11:20:00,746.17,746.4,745.08,745.23,1421.0,739.37,739.5979,738.2899,738.4386,1421.0
2024-07-23 11:25:00,744.78,744.94,744.06,744.37,1300.0,737.9927,738.1512,737.2792,737.5864,1300.0
2024-07-23 11:30:00,744.07,747.11,744.06,746.43,3958.0,737.2891,740.3014,737.2792,739.6276,3958.0
2024-07-23 11:35:00,744.52,744.81,744.52,744.6,427.0,737.735,738.0224,737.735,737.8143,427.0
2024-07-23 11:40:00,744.58,746.1,744.57,746.09,3462.0,737.7945,739.3006,737.7846,739.2907,3462.0
2024-07-23 11:45:00,745.39,746.11,745.06,745.43,1663.0,738.5971,739.3105,738.2701,738.6367,1663.0
2024-07-23 11:50:00,745.25,745.25,744.52,744.71,1136.0,738.4584,738.4584,737.735,737.9233,1136.0
2024-07-23 11:55:00,744.81,745.91,744.44,745.91,1100.0,738.0224,739.1124,737.6558,739.1124,1100.0
2024-07-23 12:00:00,746.27,747.29,746.0,747.26,900.0,739.4691,740.4798,739.2015,740.4501,900.0
2024-07-23 12:05:00,747.21,747.3,745.79,746.64,3510.0,740.4005,740.4897,738.9935,739.8357,3510.0
2024-07-23 12:10:00,746.56,747.44,745.76,747.44,1931.0,739.7564,740.6284,738.9637,740.6284,1931.0
2024-07-23 12:15:00,746.68,746.76,745.46,746.23,3093.0,739.8753,739.9546,738.6665,739.4294,3093.0
2024-07-23 12:20:00,746.02,746.02,743.52,743.53,2502.0,739.2214,739.2214,736.7441,736.7541,2502.0
2024-07-23 12:25:00,743.16,744.31,742.92,743.53,4515.0,736.3874,737.5269,736.1496,736.7541,4515.0
2024-07-23 12:30:00,743.47,744.58,742.85,744.58,2189.0,736.6946,737.7945,736.0802,737.7945,2189.0
2024-07-23 12:35:00,743.38,744.93,743.38,744.16,1700.0,736.6054,738.1413,736.6054,737.3783,1700.0
2024-07-23 12:40:00,744.21,744.91,744.21,744.91,567.0,737.4279,738.1215,737.4279,738.1215,567.0
2024-07-23 12:45:00,744.72,745.44,744.02,745.22,1500.0,737.9332,738.6466,737.2396,738.4286,1500.0
2024-07-23 12:50:00,745.22,745.8,744.32,744.32,1002.0,738.4286,739.0034,737.5369,737.5369,1002.0
2024-07-23 12:55:00,744.02,745.02,743.83,744.37,631.0,737.2396,738.2305,737.0513,737.5864,631.0
2024-07-23 13:00:00,745.56,746.05,745.18,746.05,530.0,738.7656,739.2511,738.389,739.2511,530.0
2024-07-23 13:05:00,745.26,745.98,745.07,745.98,1400.0,738.4683,739.1817,738.28,739.1817,1400.0
2024-07-23 13:10:00,746.46,747.06,746.02,746.9,3971.0,739.6573,740.2519,739.2214,740.0933,3971.0
2024-07-23 13:15:00,746.87,746.89,745.84,746.26,2223.0,740.0636,740.0834,739.043,739.4592,2223.0
2024-07-23 13:20:00,746.38,746.38,745.74,746.3,700.0,739.5781,739.5781,738.9439,739.4988,700.0
2024-07-23 13:25:00,746.01,747.03,746.01,747.03,500.0,739.2114,740.2222,739.2114,740.2222,500.0
2024-07-23 13:30:00,746.72,747.4,746.23,746.23,1971.0,739.915,740.5888,739.4294,739.4294,1971.0
2024-07-23 13:35:00,746.38,746.38,746.35,746.35,359.0,739.5781,739.5781,739.5484,739.5484,359.0
2024-07-23 13:40:00,746.34,746.35,745.34,745.96,1031.0,739.5384,739.5484,738.5476,739.1619,1031.0
2024-07-23 13:45:00,746.46,746.46,746.17,746.17,200.0,739.6573,739.6573,739.37,739.37,200.0
2024-07-23 13:50:00,746.58,747.4,746.51,747.4,2848.0,739.7763,740.5888,739.7069,740.5888,2848.0
2024-07-23 13:55:00,747.51,748.13,747.07,747.3,1335.0,740.6978,741.3121,740.2618,740.4897,1335.0
2024-07-23 14:00:00,747.34,747.94,747.22,747.73,828.0,740.5293,741.1239,740.4104,740.9158,828.0
2024-07-23 14:05:00,747.82,748.37,747.81,747.98,559.0,741.005,741.5499,740.995,741.1635,559.0
2024-07-23 14:10:00,747.57,747.87,747.47,747.48,28100.0,740.7572,741.0545,740.6581,740.6681,28100.0
2024-07-23 14:15:00,747.47,748.61,747.07,748.18,1644.0,740.6581,741.7878,740.2618,741.3617,1644.0
2024-07-23 14:20:00,748.61,749.47,748.6,749.47,700.0,741.7878,742.6399,741.7778,742.6399,700.0
2024-07-23 14:25:00,749.39,749.4,748.28,748.3,1400.0,742.5606,742.5706,741.4608,741.4806,1400.0
2024-07-23 14:30:00,748.77,749.11,747.95,748.2,1825.0,741.9463,742.2832,741.1338,741.3815,1825.0
2024-07-23 14:35:00,748.36,748.36,748.36,748.36,100.0,741.54,741.54,741.54,741.54,100.0
2024-07-23 14:40:00,748.33,748.62,748.33,748.45,1073.0,741.5103,741.7977,741.5103,741.6292,1073.0
2024-07-23 14:45:00,748.39,748.51,748.39,748.43,557.0,741.5698,741.6887,741.5698,741.6094,557.0
2024-07-23 14:50:00,748.26,749.01,747.95,748.87,1911.0,741.4409,742.1841,741.1338,742.0454,1911.0
2024-07-23 14:55:00,749.21,749.73,749.21,749.53,2000.0,742.3823,742.8975,742.3823,742.6994,2000.0
2024-07-23 15:00:00,749.18,750.05,749.0,749.87,2195.0,742.3526,743.2146,742.1742,743.0363,2195.0
2024-07-23 15:05:00,749.74,749.89,748.63,749.89,3300.0,742.9075,743.0561,741.8076,743.0561,3300.0
2024-07-23 15:10:00,749.95,750.73,749.17,749.59,12030.0,743.1155,743.8884,742.3427,742.7588,12030.0
2024-07-23 15:15:00,749.31,749.41,748.66,749.06,2300.0,742.4814,742.5805,741.8373,742.2337,2300.0
2024-07-23 15:20:00,749.52,751.41,749.18,750.92,2534.0,742.6895,744.5622,742.3526,744.0767,2534.0
2024-07-23 15:25:00,750.68,751.16,750.09,750.78,4636.0,743.8389,744.3145,743.2543,743.938,4636.0
2024-07-23 15:30:00,750.47,750.59,747.31,747.6,9385.0,743.6308,743.7497,740.4996,740.787,9385.0
2024-07-23 15:35:00,747.49,748.07,745.75,745.75,13170.0,740.678,741.2527,738.9538,738.9538,13170.0
2024-07-23 15:40:00,745.44,745.98,744.59,744.81,4349.0,738.6466,739.1817,737.8044,738.0224,4349.0
2024-07-23 15:45:00,745.28,745.67,744.12,744.12,4515.0,738.4881,738.8745,737.3387,737.3387,4515.0
2024-07-23 15:50:00,744.12,746.02,743.91,744.29,5641.0,737.3387,739.2214,737.1306,737.5071,5641.0
2024-07-23 15:55:00,743.96,744.64,743.14,744.02,22813.0,737.1801,737.8539,736.3676,737.2396,22813.0
2024-07-24 09:30:00,740.28,742.96,737.96,740.96,11859.0,733.5337,736.1892,731.2348,734.2075,11859.0
2024-07-24 09:35:00,743.08,745.45,741.02,743.92,13139.0,736.3082,738.6566,734.2669,737.1405,13139.0
2024-07-24 09:40:00,743.78,745.82,742.58,743.26,7203.0,737.0018,739.0232,735.8127,736.4865,7203.0
2024-07-24 09:45:00,743.03,747.16,743.03,746.14,2600.0,736.2586,740.351,736.2586,739.3403,2600.0
2024-07-24 09:50:00,745.0,745.44,734.03,734.38,21242.0,738.2107,738.6466,727.3406,727.6874,21242.0
2024-07-24 09:55:00,732.97,734.2,730.41,732.76,21430.0,726.2903,727.5091,723.7536,726.0822,21430.0
2024-07-24 10:00:00,733.93,737.83,732.32,734.63,18665.0,727.2415,731.106,725.6462,727.9352,18665.0
2024-07-24 10:05:00,735.34,735.91,732.08,732.37,9096.0,728.6387,729.2035,725.4084,725.6958,9096.0
2024-07-24 10:10:00,732.02,734.76,731.18,731.18,4442.0,725.3489,728.064,724.5166,724.5166,4442.0
2024-07-24 10:15:00,732.83,733.9,730.65,733.13,4323.0,726.1516,727.2118,723.9914,726.4488,4323.0
2024-07-24 10:20:00,733.15,735.6,732.61,734.62,2884.0,726.4686,728.8963,725.9336,727.9252,2884.0
2024-07-24 10:25:00,734.68,737.26,734.68,737.26,1891.0,727.9847,730.5412,727.9847,730.5412,1891.0
2024-07-24 10:30:00,737.94,741.11,737.93,739.23,4055.0,731.215,734.3561,731.2051,732.4932,4055.0
2024-07-24 10:35:00,738.91,739.33,736.85,736.86,3637.0,732.1762,732.5923,730.1349,730.1448,3637.0
2024-07-24 10:40:00,738.3,740.65,737.55,740.46,14559.0,731.5717,733.9003,730.8285,733.712,14559.0
2024-07-24 10:45:00,740.3,741.0,739.36,741.0,900.0,733.5535,734.2471,732.6221,734.2471,900.0
2024-07-24 10:50:00,739.53,741.18,739.07,739.29,4985.0,732.7905,734.4255,732.3347,732.5527,4985.0
2024-07-24 10:55:00,739.35,740.46,739.32,740.46,1000.0,732.6121,733.712,732.5824,733.712,1000.0
2024-07-24 11:00:00,741.28,741.28,738.78,739.26,1947.0,734.5246,734.5246,732.0473,732.523,1947.0
2024-07-24 11:05:00,738.56,739.1,735.79,735.89,1713.0,731.8293,732.3644,729.0846,729.1837,1713.0
2024-07-24 11:10:00,736.06,737.09,735.06,737.09,4652.0,729.3521,730.3727,728.3612,730.3727,4652.0
2024-07-24 11:15:00,737.16,737.37,735.61,735.61,1814.0,730.4421,730.6502,728.9062,728.9062,1814.0
2024-07-24 11:20:00,735.13,735.14,733.96,734.36,4202.0,728.4306,728.4405,727.2713,727.6676,4202.0
2024-07-24 11:25:00,734.37,736.2,734.37,735.28,3088.0,727.6775,729.4909,727.6775,728.5792,3088.0
2024-07-24 11:30:00,735.95,738.08,735.95,736.14,5869.0,729.2431,731.3537,729.2431,729.4314,5869.0
2024-07-24 11:35:00,736.51,736.86,735.69,736.53,993.0,729.798,730.1448,728.9855,729.8178,993.0
2024-07-24 11:40:00,736.54,738.59,736.07,738.5,1962.0,729.8278,731.8591,729.362,731.7699,1962.0
2024-07-24 11:45:00,738.5,738.95,736.96,736.97,7504.0,731.7699,732.2158,730.2439,730.2538,7504.0
2024-07-24 11:50:00,737.68,738.95,737.68,738.45,2044.0,730.9574,732.2158,730.9574,731.7203,2044.0
2024-07-24 11:55:00,739.0,739.03,737.5,738.17,6481.0,732.2653,732.2951,730.779,731.4429,6481.0
2024-07-24 12:00:00,738.46,739.0,738.04,738.05,6059.0,731.7303,732.2653,731.3141,731.324,6059.0
2024-07-24 12:05:00,738.43,738.43,736.07,736.68,22764.0,731.7005,731.7005,729.362,729.9665,22764.0
2024-07-24 12:10:00,735.19,738.77,734.47,738.76,14092.0,728.4901,732.0374,727.7766,732.0275,14092.0
2024-07-24 12:15:00,738.8,739.34,737.85,737.9,2284.0,732.0672,732.6022,731.1258,731.1754,2284.0
2024-07-24 12:20:00,738.36,739.83,738.36,738.62,4532.0,731.6312,733.0878,731.6312,731.8888,4532.0
2024-07-24 12:25:00,738.61,739.01,738.04,738.23,4909.0,731.8789,732.2752,731.3141,731.5024,4909.0
2024-07-24 12:30:00,737.83,738.92,737.83,738.3,13791.0,731.106,732.1861,731.106,731.5717,13791.0
2024-07-24 12:35:00,738.35,738.93,737.02,737.97,7708.0,731.6213,732.196,730.3034,731.2447,7708.0
2024-07-24 12:40:00,737.5,737.67,735.26,735.51,10713.0,730.779,730.9475,728.5594,728.8071,10713.0
2024-07-24 12:45:00,735.8,738.36,735.5,737.6,20900.0,729.0945,731.6312,728.7972,730.8781,20900.0
2024-07-24 12:50:00,737.42,738.22,736.97,737.1,17979.0,730.6997,731.4924,730.2538,730.3826,17979.0
2024-07-24 12:55:00,736.87,737.58,736.41,736.93,8264.0,730.1547,730.8583,729.6989,730.2142,8264.0
2024-07-24 13:00:00,736.72,737.6,734.0,734.64,16709.0,730.0061,730.8781,727.3109,727.9451,16709.0
2024-07-24 13:05:00,734.47,737.63,734.45,737.08,8278.0,727.7766,730.9078,727.7568,730.3628,8278.0
2024-07-24 13:10:00,737.51,737.95,734.36,734.73,13050.0,730.7889,731.2249,727.6676,728.0342,13050.0
2024-07-24 13:15:00,734.13,736.72,732.18,736.72,10701.0,727.4397,730.0061,725.5075,730.0061,10701.0
2024-07-24 13:20:00,736.36,736.99,735.34,735.47,2441.0,729.6494,730.2737,728.6387,728.7675,2441.0
2024-07-24 13:25:00,735.44,736.44,734.75,735.13,3555.0,728.7378,729.7287,728.0541,728.4306,3555.0
2024-07-24 13:30:00,734.55,734.55,733.38,734.3,3244.0,727.8559,727.8559,726.6965,727.6082,3244.0
2024-07-24 13:35:00,734.41,734.61,734.03,734.04,400.0,727.7172,727.9153,727.3406,727.3505,400.0
2024-07-24 13:40:00,733.94,734.32,733.0,734.06,2844.0,727.2514,727.628,726.32,727.3704,2844.0
2024-07-24 13:45:00,733.34,733.67,732.29,732.29,2203.0,726.6569,726.9839,725.6165,725.6165,2203.0
2024-07-24 13:50:00,732.79,733.36,731.78,732.93,8556.0,726.1119,726.6767,725.1111,726.2507,8556.0
2024-07-24 13:55:00,732.3,732.6,731.25,731.25,912.0,725.6264,725.9237,724.586,724.586,912.0
2024-07-24 14:00:00,731.24,732.41,731.19,731.59,4761.0,724.5761,725.7354,724.5265,724.9229,4761.0
2024-07-24 14:05:00,730.91,732.46,730.91,731.8,1584.0,724.2491,725.7849,724.2491,725.1309,1584.0
2024-07-24 14:10:00,731.61,732.23,730.58,730.58,1763.0,724.9427,725.557,723.9221,723.9221,1763.0
2024-07-24 14:15:00,730.65,730.92,728.24,728.24,3032.0,723.9914,724.259,721.6034,721.6034,3032.0
2024-07-24 14:20:00,728.24,728.24,727.0,727.56,1700.0,721.6034,721.6034,720.3747,720.9296,1700.0
2024-07-24 14:25:00,727.13,730.09,727.13,730.09,4785.0,720.5035,723.4365,720.5035,723.4365,4785.0
2024-07-24 14:30:00,729.75,731.5,729.75,730.84,15174.0,723.0996,724.8337,723.0996,724.1797,15174.0
2024-07-24 14:35:00,730.5,730.91,728.66,728.68,3518.0,723.8428,724.2491,722.0196,722.0394,3518.0
2024-07-24 14:40:00,728.72,728.73,726.47,726.47,6552.0,722.079,722.0889,719.8495,719.8495,6552.0
2024-07-24 14:45:00,727.19,727.93,726.3,726.78,3087.0,720.563,721.2962,719.6811,720.1567,3087.0
2024-07-24 14:50:00,726.75,726.76,725.5,726.3,8977.0,720.127,720.1369,718.8884,719.6811,8977.0
2024-07-24 14:55:00,726.9,727.88,726.73,727.86,6720.0,720.2756,721.2467,720.1072,721.2269,6720.0
2024-07-24 15:00:00,727.47,728.09,726.27,727.31,9642.0,720.8404,721.4548,719.6513,720.6819,9642.0
2024-07-24 15:05:00,727.18,727.86,726.47,727.84,18017.0,720.5531,721.2269,719.8495,721.207,18017.0
2024-07-24 15:10:00,728.36,728.71,727.24,727.45,17434.0,721.7223,722.0691,720.6125,720.8206,17434.0
2024-07-24 15:15:00,727.41,728.58,727.35,727.64,9388.0,720.781,721.9403,720.7215,721.0089,9388.0
2024-07-24 15:20:00,727.89,728.79,727.5,728.02,13400.0,721.2566,722.1484,720.8701,721.3854,13400.0
2024-07-24 15:25:00,727.91,728.17,725.02,725.02,24049.0,721.2764,721.534,718.4127,718.4127,24049.0
2024-07-24 15:30:00,726.39,728.44,726.25,728.44,13396.0,719.7703,721.8016,719.6315,721.8016,13396.0
2024-07-24 15:35:00,728.35,728.52,724.06,724.07,7741.0,721.7124,721.8808,717.4615,717.4714,7741.0
2024-07-24 15:40:00,724.44,724.49,721.7,722.13,4197.0,717.838,717.8876,715.123,715.5491,4197.0
2024-07-24 15:45:00,721.73,722.76,719.97,721.93,6813.0,715.1527,716.1733,713.4088,715.3509,6813.0
2024-07-24 15:50:00,722.29,722.36,716.71,716.71,11204.0,715.7076,715.777,710.1785,710.1785,11204.0
2024-07-24 15:55:00,716.65,717.31,715.74,715.88,34998.0,710.119,710.773,709.2173,709.356,34998.0
2024-07-25 09:30:00,715.0,730.05,700.35,700.83,32311.0,708.4841,723.3969,693.9676,694.4432,32311.0
2024-07-25 09:35:00,704.84,709.5,700.0,707.48,21934.0,698.4166,703.0342,693.6207,701.0326,21934.0
2024-07-25 09:40:00,706.75,727.68,706.75,724.86,6616.0,700.3092,721.0485,700.3092,718.2542,6616.0
2024-07-25 09:45:00,726.28,726.28,715.06,715.11,7441.0,719.6613,719.6613,708.5435,708.593,7441.0
2024-07-25 09:50:00,718.35,734.37,717.21,734.37,7810.0,711.8035,727.6775,710.6739,727.6775,7810.0
2024-07-25 09:55:00,731.77,736.75,728.23,734.89,13441.0,725.1012,730.0358,721.5935,728.1928,13441.0
2024-07-25 10:00:00,733.35,734.26,726.49,733.66,8656.0,726.6668,727.5685,719.8693,726.974,8656.0
2024-07-25 10:05:00,728.97,731.36,724.22,724.33,7691.0,722.3267,724.695,717.62,717.729,7691.0
2024-07-25 10:10:00,724.31,726.61,719.75,720.43,9141.0,717.7092,719.9882,713.1908,713.8646,9141.0
2024-07-25 10:15:00,720.43,728.41,720.43,728.27,6383.0,713.8646,721.7718,713.8646,721.6331,6383.0
2024-07-25 10:20:00,726.89,729.65,724.14,727.32,3352.0,720.2657,723.0005,717.5408,720.6918,3352.0
2024-07-25 10:25:00,728.93,734.18,727.21,733.79,2499.0,722.2871,727.4893,720.5828,727.1028,2499.0
2024-07-25 10:30:00,731.02,733.51,730.09,730.86,3077.0,724.3581,726.8254,723.4365,724.1995,3077.0
2024-07-25 10:35:00,731.74,734.09,730.54,730.54,4287.0,725.0715,727.4001,723.8824,723.8824,4287.0
2024-07-25 10:40:00,731.76,734.94,730.76,734.94,5906.0,725.0913,728.2423,724.1004,728.2423,5906.0
2024-07-25 10:45:00,736.0,741.77,735.25,739.75,11577.0,729.2927,735.0101,728.5495,733.0085,11577.0
2024-07-25 10:50:00,741.74,747.42,741.14,746.21,6656.0,734.9804,740.6086,734.3858,739.4096,6656.0
2024-07-25 10:55:00,746.21,748.46,744.0,747.86,12221.0,739.4096,741.6391,737.2198,741.0446,12221.0
2024-07-25 11:00:00,748.36,749.71,746.81,748.5,7597.0,741.54,742.8777,740.0042,741.6788,7597.0
2024-07-25 11:05:00,749.67,749.69,746.19,746.65,9689.0,742.8381,742.8579,739.3898,739.8456,9689.0
2024-07-25 11:10:00,746.16,752.24,744.2,749.68,11651.0,739.3601,745.3847,737.4179,742.848,11651.0
2024-07-25 11:15:00,750.85,756.83,750.85,755.1,5359.0,744.0073,749.9328,744.0073,748.2186,5359.0
2024-07-25 11:20:00,755.19,755.99,750.58,752.03,12319.0,748.3078,749.1005,743.7398,745.1766,12319.0
2024-07-25 11:25:00,751.31,754.17,749.98,753.69,7451.0,744.4631,747.2971,743.1453,746.8215,7451.0
2024-07-25 11:30:00,752.35,752.74,751.27,751.78,6114.0,745.4937,745.8801,744.4235,744.9289,6114.0
2024-07-25 11:35:00,749.99,753.06,748.53,753.06,7741.0,743.1552,746.1972,741.7085,746.1972,7741.0
2024-07-25 11:40:00,750.84,753.48,750.84,752.13,4000.0,743.9974,746.6134,743.9974,745.2757,4000.0
2024-07-25 11:45:00,752.13,752.41,749.59,750.71,5892.0,745.2757,745.5531,742.7588,743.8686,5892.0
2024-07-25 11:50:00,750.12,753.61,750.06,753.6,2389.0,743.284,746.7422,743.2245,746.7323,2389.0
2024-07-25 11:55:00,752.63,756.15,751.31,756.15,8790.0,745.7711,749.259,744.4631,749.259,8790.0
2024-07-25 12:00:00,756.86,756.86,754.67,754.92,2100.0,749.9626,749.9626,747.7925,748.0403,2100.0
2024-07-25 12:05:00,754.86,757.42,753.81,755.4,4030.0,747.9808,750.5175,746.9404,748.5159,4030.0
2024-07-25 12:10:00,755.62,757.85,754.89,757.85,2400.0,748.7339,750.9435,748.0105,750.9435,2400.0
2024-07-25 12:15:00,757.96,761.0,757.62,761.0,2107.0,751.0525,754.0648,750.7156,754.0648,2107.0
2024-07-25 12:20:00,760.8,763.76,760.4,763.03,2760.0,753.8667,756.7997,753.4703,756.0763,2760.0
2024-07-25 12:25:00,762.92,766.18,761.22,766.07,7580.0,755.9673,759.1976,754.2828,759.0886,7580.0
2024-07-25 12:30:00,764.96,767.24,764.66,764.81,2437.0,757.9888,760.248,757.6915,757.8401,2437.0
2024-07-25 12:35:00,765.16,767.55,762.4,765.21,5420.0,758.1869,760.5552,755.4521,758.2365,5420.0
2024-07-25 12:40:00,764.84,765.26,763.7,764.82,6200.0,757.8698,758.286,756.7402,757.85,6200.0
2024-07-25 12:45:00,764.83,767.5,764.25,767.28,6610.0,757.8599,760.5056,757.2852,760.2876,6610.0
2024-07-25 12:50:00,768.62,768.63,763.89,764.68,4230.0,761.6154,761.6253,756.9285,757.7113,4230.0
2024-07-25 12:55:00,764.68,764.7,762.83,764.44,2359.0,757.7113,757.7311,755.8782,757.4735,2359.0
2024-07-25 13:00:00,765.38,768.32,763.09,765.58,25717.0,758.4049,761.3181,756.1358,758.6031,25717.0
2024-07-25 13:05:00,765.68,766.1,760.82,764.12,4994.0,758.7022,759.1184,753.8865,757.1564,4994.0
2024-07-25 13:10:00,764.25,764.37,755.03,756.41,18298.0,757.2852,757.4041,748.1492,749.5167,18298.0
2024-07-25 13:15:00,756.61,756.61,752.05,752.9,3418.0,749.7148,749.7148,745.1964,746.0387,3418.0
2024-07-25 13:20:00,753.68,754.37,751.55,752.93,4277.0,746.8116,747.4953,744.701,746.0684,4277.0
2024-07-25 13:25:00,755.13,755.93,753.94,754.36,2193.0,748.2483,749.041,747.0692,747.4854,2193.0
2024-07-25 13:30:00,753.75,755.47,752.79,753.9,3991.0,746.8809,748.5852,745.9297,747.0295,3991.0
2024-07-25 13:35:00,752.31,753.89,752.3,752.3,1068.0,745.454,747.0196,745.4441,745.4441,1068.0
2024-07-25 13:40:00,752.11,753.49,750.16,751.02,3677.0,745.2559,746.6233,743.3236,744.1758,3677.0
2024-07-25 13:45:00,751.02,751.44,746.98,747.42,10718.0,744.1758,744.592,740.1726,740.6086,10718.0
2024-07-25 13:50:00,747.12,749.89,747.12,749.69,2313.0,740.3113,743.0561,740.3113,742.8579,2313.0
2024-07-25 13:55:00,750.3,750.79,748.32,749.49,4685.0,743.4624,743.9479,741.5004,742.6597,4685.0
2024-07-25 14:00:00,749.05,750.56,748.34,748.93,7433.0,742.2237,743.72,741.5202,742.1048,7433.0
2024-07-25 14:05:00,749.29,750.31,748.42,748.76,3988.0,742.4616,743.4723,741.5995,741.9364,3988.0
2024-07-25 14:10:00,748.87,749.57,745.98,748.69,4503.0,742.0454,742.739,739.1817,741.867,4503.0
2024-07-25 14:15:00,748.69,752.04,748.69,751.1,1941.0,741.867,745.1865,741.867,744.2551,1941.0
2024-07-25 14:20:00,751.98,753.48,751.64,753.25,1836.0,745.127,746.6134,744.7901,746.3855,1836.0
2024-07-25 14:25:00,753.2,754.45,752.58,752.58,3086.0,746.3359,747.5745,745.7216,745.7216,3086.0
2024-07-25 14:30:00,754.02,758.32,754.02,757.67,2000.0,747.1485,751.4093,747.1485,750.7652,2000.0
2024-07-25 14:35:00,757.52,757.52,755.08,756.66,2940.0,750.6166,750.6166,748.1988,749.7644,2940.0
2024-07-25 14:40:00,755.96,757.42,755.78,756.12,2430.0,749.0708,750.5175,748.8924,749.2293,2430.0
2024-07-25 14:45:00,755.17,756.12,754.08,754.72,13939.0,748.288,749.2293,747.2079,747.8421,13939.0
2024-07-25 14:50:00,755.54,757.18,755.11,755.59,5262.0,748.6546,750.2797,748.2285,748.7041,5262.0
2024-07-25 14:55:00,755.59,758.55,755.58,758.45,4152.0,748.7041,751.6372,748.6942,751.5381,4152.0
2024-07-25 15:00:00,758.91,760.29,758.46,759.55,13728.0,751.9939,753.3613,751.548,752.6281,13728.0
2024-07-25 15:05:00,759.55,760.44,757.58,758.21,5408.0,752.6281,753.5099,750.676,751.3003,5408.0
2024-07-25 15:10:00,757.78,758.81,757.78,758.51,15611.0,750.8742,751.8948,750.8742,751.5975,15611.0
2024-07-25 15:15:00,758.35,760.66,755.72,756.24,9562.0,751.439,753.7279,748.833,749.3482,9562.0
2024-07-25 15:20:00,756.32,757.88,756.32,756.63,12917.0,749.4275,750.9733,749.4275,749.7347,12917.0
2024-07-25 15:25:00,757.3,760.27,757.14,760.27,7888.0,750.3986,753.3415,750.24,753.3415,7888.0
2024-07-25 15:30:00,760.58,762.9,759.47,760.04,7773.0,753.6487,755.9475,752.5488,753.1136,7773.0
2024-07-25 15:35:00,760.78,760.78,756.71,757.72,4128.0,753.8468,753.8468,749.8139,750.8147,4128.0
2024-07-25 15:40:00,757.2,757.52,755.0,755.68,5162.0,750.2995,750.6166,748.1195,748.7933,5162.0
2024-07-25 15:45:00,755.68,755.69,752.27,752.91,4546.0,748.7933,748.8032,745.4144,746.0486,4546.0
2024-07-25 15:50:00,752.37,754.59,750.21,750.21,8918.0,745.5135,747.7133,743.3732,743.3732,8918.0
2024-07-25 15:55:00,749.75,754.71,749.67,754.69,39517.0,742.9174,747.8322,742.8381,747.8123,39517.0
2024-07-26 09:30:00,763.59,773.93,760.55,771.89,15242.0,756.6312,766.877,753.6189,764.8556,15242.0
2024-07-26 09:35:00,773.99,776.93,770.21,772.91,11990.0,766.9365,769.8497,763.1909,765.8663,11990.0
2024-07-26 09:40:00,773.68,783.15,770.88,778.92,8910.0,766.6293,776.013,763.8548,771.8215,8910.0
2024-07-26 09:45:00,778.76,783.59,775.35,783.59,23672.0,771.663,776.449,768.2841,776.449,23672.0
2024-07-26 09:50:00,781.82,783.18,778.57,780.55,5385.0,774.6951,776.0427,771.4747,773.4367,5385.0
2024-07-26 09:55:00,780.38,782.54,779.01,781.5,6850.0,773.2682,775.4085,771.9107,774.378,6850.0
2024-07-26 10:00:00,781.55,789.8,780.16,788.33,16514.0,774.4276,782.6024,773.0502,781.1458,16514.0
2024-07-26 10:05:00,788.0,788.0,781.92,784.77,9658.0,780.8188,780.8188,774.7942,777.6182,9658.0
2024-07-26 10:10:00,783.23,783.31,779.04,779.91,15913.0,776.0923,776.1715,771.9404,772.8025,15913.0
2024-07-26 10:15:00,779.07,783.5,776.95,779.57,13108.0,771.9702,776.3598,769.8695,772.4656,13108.0
2024-07-26 10:20:00,779.58,784.19,779.17,780.15,20841.0,772.4755,777.0435,772.0693,773.0403,20841.0
2024-07-26 10:25:00,779.52,781.16,772.19,772.19,12356.0,772.4161,774.0411,765.1529,765.1529,12356.0
2024-07-26 10:30:00,773.78,776.45,767.04,768.46,9249.0,766.7284,769.374,760.0498,761.4569,9249.0
2024-07-26 10:35:00,768.47,770.0,763.66,763.66,9401.0,761.4668,762.9828,756.7006,756.7006,9401.0
2024-07-26 10:40:00,763.9,769.43,763.9,766.57,3987.0,756.9384,762.418,756.9384,759.5841,3987.0
2024-07-26 10:45:00,766.77,766.77,765.09,766.25,3570.0,759.7823,759.7823,758.1176,759.267,3570.0
2024-07-26 10:50:00,766.06,767.46,765.87,766.59,3672.0,759.0787,760.466,758.8905,759.6039,3672.0
2024-07-26 10:55:00,766.98,766.98,759.13,763.98,5828.0,759.9903,759.9903,752.2119,757.0177,5828.0
2024-07-26 11:00:00,763.34,764.62,763.34,764.25,700.0,756.3835,757.6519,756.3835,757.2852,700.0
2024-07-26 11:05:00,763.53,764.83,761.29,761.68,2745.0,756.5718,757.8599,754.3522,754.7386,2745.0
2024-07-26 11:10:00,762.26,762.96,760.93,762.48,3026.0,755.3134,756.007,753.9955,755.5314,3026.0
2024-07-26 11:15:00,762.53,764.03,761.5,762.76,2563.0,755.5809,757.0672,754.5603,755.8088,2563.0
2024-07-26 11:20:00,764.0,766.08,764.0,766.08,3061.0,757.0375,759.0985,757.0375,759.0985,3061.0
2024-07-26 11:25:00,766.53,766.53,765.16,765.45,2055.0,759.5444,759.5444,758.1869,758.4743,2055.0
2024-07-26 11:30:00,766.6,767.35,765.86,766.62,1500.0,759.6138,760.357,758.8806,759.6336,1500.0
2024-07-26 11:35:00,766.39,768.18,766.28,768.08,924.0,759.4057,761.1794,759.2967,761.0803,924.0
2024-07-26 11:40:00,768.09,768.68,767.16,767.34,800.0,761.0902,761.6749,760.1687,760.3471,800.0
2024-07-26 11:45:00,768.93,769.29,767.45,767.78,1700.0,761.9226,762.2793,760.4561,760.7831,1700.0
2024-07-26 11:50:00,767.79,768.53,766.48,766.55,1262.0,760.793,761.5262,759.4949,759.5643,1262.0
2024-07-26 11:55:00,766.26,768.62,766.26,768.62,1000.0,759.2769,761.6154,759.2769,761.6154,1000.0
2024-07-26 12:00:00,768.97,770.84,768.15,770.84,3185.0,761.9622,763.8152,761.1497,763.8152,3185.0
2024-07-26 12:05:00,770.39,772.02,770.39,771.36,7395.0,763.3693,764.9844,763.3693,764.3304,7395.0
2024-07-26 12:10:00,770.79,770.79,767.17,768.24,1807.0,763.7656,763.7656,760.1786,761.2389,1807.0
2024-07-26 12:15:00,768.16,768.16,768.16,768.16,100.0,761.1596,761.1596,761.1596,761.1596,100.0
2024-07-26 12:20:00,768.95,769.18,768.57,769.18,903.0,761.9424,762.1703,761.5659,762.1703,903.0
2024-07-26 12:25:00,768.66,769.78,768.66,769.13,1779.0,761.655,762.7648,761.655,762.1208,1779.0
2024-07-26 12:30:00,768.95,769.63,767.79,768.69,1382.0,761.9424,762.6162,760.793,761.6848,1382.0
2024-07-26 12:35:00,767.79,767.79,767.58,767.79,300.0,760.793,760.793,760.5849,760.793,300.0
2024-07-26 12:40:00,769.27,771.85,768.42,770.88,4512.0,762.2595,764.816,761.4172,763.8548,4512.0
2024-07-26 12:45:00,771.1,772.12,770.07,772.12,1329.0,764.0728,765.0835,763.0522,765.0835,1329.0
2024-07-26 12:50:00,769.28,770.37,769.28,769.48,1100.0,762.2694,763.3495,762.2694,762.4676,1100.0
2024-07-26 12:55:00,769.88,770.01,769.88,770.01,200.0,762.8639,762.9927,762.8639,762.9927,200.0
2024-07-26 13:00:00,769.59,769.59,767.58,768.11,1500.0,762.5766,762.5766,760.5849,761.11,1500.0
2024-07-26 13:05:00,768.2,768.2,765.0,765.0,823.0,761.1992,761.1992,758.0284,758.0284,823.0
2024-07-26 13:10:00,765.04,766.55,765.0,765.7,1951.0,758.068,759.5643,758.0284,758.722,1951.0
2024-07-26 13:15:00,766.15,766.54,765.0,765.0,1400.0,759.1679,759.5544,758.0284,758.0284,1400.0
2024-07-26 13:20:00,764.23,764.74,762.95,763.05,4014.0,757.2654,757.7708,755.9971,756.0962,4014.0
2024-07-26 13:25:00,762.63,764.36,762.27,764.36,4281.0,755.68,757.3942,755.3233,757.3942,4281.0
2024-07-26 13:30:00,764.05,764.28,763.3,763.38,2664.0,757.087,757.315,756.3439,756.4232,2664.0
2024-07-26 13:35:00,762.23,762.23,759.63,759.63,3987.0,755.2836,755.2836,752.7073,752.7073,3987.0
2024-07-26 13:40:00,758.81,758.84,756.41,757.31,1943.0,751.8948,751.9245,749.5167,750.4085,1943.0
2024-07-26 13:45:00,756.44,760.0,756.44,757.62,6693.0,749.5464,753.074,749.5464,750.7156,6693.0
2024-07-26 13:50:00,757.93,757.94,755.72,757.23,3615.0,751.0228,751.0327,748.833,750.3292,3615.0
2024-07-26 13:55:00,756.87,757.48,756.71,756.87,1099.0,749.9725,750.5769,749.8139,749.9725,1099.0
2024-07-26 14:00:00,757.71,758.22,756.87,757.56,2809.0,750.8048,751.3102,749.9725,750.6562,2809.0
2024-07-26 14:05:00,757.64,757.64,756.52,756.52,913.0,750.7355,750.7355,749.6257,749.6257,913.0
2024-07-26 14:10:00,755.94,757.89,755.87,757.88,3778.0,749.051,750.9832,748.9816,750.9733,3778.0
2024-07-26 14:15:00,757.72,757.72,755.89,755.89,1660.0,750.8147,750.8147,749.0014,749.0014,1660.0
2024-07-26 14:20:00,755.44,757.8,755.27,757.63,6302.0,748.5555,750.894,748.3871,750.7256,6302.0
2024-07-26 14:25:00,758.39,759.0,757.89,757.89,2242.0,751.4786,752.0831,750.9832,750.9832,2242.0
2024-07-26 14:30:00,756.97,757.88,756.97,757.7,1000.0,750.0716,750.9733,750.0716,750.7949,1000.0
2024-07-26 14:35:00,758.61,758.7,758.09,758.09,1334.0,751.6966,751.7858,751.1814,751.1814,1334.0
2024-07-26 14:40:00,758.09,758.09,755.92,757.15,1821.0,751.1814,751.1814,749.0311,750.2499,1821.0
2024-07-26 14:45:00,757.09,757.09,756.67,756.93,532.0,750.1905,750.1905,749.7743,750.0319,532.0
2024-07-26 14:50:00,757.46,757.46,755.59,755.6,2921.0,750.5571,750.5571,748.7041,748.7141,2921.0
2024-07-26 14:55:00,755.04,757.07,755.0,755.25,3025.0,748.1592,750.1707,748.1195,748.3672,3025.0
2024-07-26 15:00:00,754.47,755.62,754.06,754.06,3192.0,747.5944,748.7339,747.1881,747.1881,3192.0
2024-07-26 15:05:00,753.49,758.38,753.49,758.38,6600.0,746.6233,751.4687,746.6233,751.4687,6600.0
2024-07-26 15:10:00,757.65,759.08,757.65,758.54,3276.0,750.7454,752.1623,750.7454,751.6273,3276.0
2024-07-26 15:15:00,757.84,758.41,755.14,756.99,2788.0,750.9336,751.4984,748.2582,750.0914,2788.0
2024-07-26 15:20:00,756.79,757.87,756.55,757.87,3922.0,749.8932,750.9634,749.6554,750.9634,3922.0
2024-07-26 15:25:00,758.32,759.26,758.17,759.01,2575.0,751.4093,752.3407,751.2606,752.093,2575.0
2024-07-26 15:30:00,758.23,758.64,755.0,755.25,4986.0,751.3201,751.7263,748.1195,748.3672,4986.0
2024-07-26 15:35:00,754.64,755.83,754.26,755.0,8609.0,747.7628,748.942,747.3863,748.1195,8609.0
2024-07-26 15:40:00,755.5,755.51,753.1,754.85,12992.0,748.615,748.6249,746.2368,747.9709,12992.0
2024-07-26 15:45:00,754.86,756.46,753.39,755.8,7417.0,747.9808,749.5662,746.5242,748.9122,7417.0
2024-07-26 15:50:00,756.95,758.26,751.73,752.65,16181.0,750.0518,751.3498,744.8793,745.7909,16181.0
2024-07-26 15:55:00,752.38,753.66,750.06,753.34,36058.0,745.5234,746.7917,743.2245,746.4746,36058.0
2024-07-29 09:30:00,753.42,754.89,742.63,746.03,10446.0,746.5539,748.0105,735.8623,739.2313,10446.0
2024-07-29 09:35:00,749.08,749.93,746.48,749.93,1844.0,742.2535,743.0957,739.6772,743.0957,1844.0
2024-07-29 09:40:00,749.59,752.2,748.14,749.09,1893.0,742.7588,745.345,741.322,742.2634,1893.0
2024-07-29 09:45:00,751.42,752.42,749.3,752.42,500.0,744.5721,745.563,742.4715,745.563,500.0
2024-07-29 09:50:00,748.9,748.9,748.9,748.9,100.0,742.0751,742.0751,742.0751,742.0751,100.0
2024-07-29 09:55:00,748.85,752.98,748.85,752.98,826.0,742.0256,746.1179,742.0256,746.1179,826.0
2024-07-29 10:00:00,750.77,756.29,750.77,756.29,3003.0,743.9281,749.3978,743.9281,749.3978,3003.0
2024-07-29 10:05:00,755.24,756.74,755.14,755.5,2040.0,748.3573,749.8437,748.2582,748.615,2040.0
2024-07-29 10:10:00,754.06,754.74,751.2,751.7,1208.0,747.1881,747.8619,744.3542,744.8496,1208.0
2024-07-29 10:15:00,751.29,753.61,751.29,753.61,768.0,744.4433,746.7422,744.4433,746.7422,768.0
2024-07-29 10:20:00,755.07,755.08,753.39,753.81,2349.0,748.1889,748.1988,746.5242,746.9404,2349.0
2024-07-29 10:25:00,752.7,753.19,751.78,751.78,1146.0,745.8405,746.326,744.9289,744.9289,1146.0
2024-07-29 10:30:00,749.23,750.83,746.0,746.0,1250.0,742.4021,743.9875,739.2015,739.2015,1250.0
2024-07-29 10:35:00,747.63,747.63,743.85,745.6,3662.0,740.8167,740.8167,737.0711,738.8052,3662.0
2024-07-29 10:40:00,745.84,746.53,745.05,745.28,2351.0,739.043,739.7267,738.2602,738.4881,2351.0
2024-07-29 10:45:00,745.28,746.64,744.57,746.64,3484.0,738.4881,739.8357,737.7846,739.8357,3484.0
2024-07-29 10:50:00,744.9,745.44,743.81,743.86,1654.0,738.1116,738.6466,737.0315,737.081,1654.0
2024-07-29 10:55:00,743.67,744.98,743.17,744.98,408.0,736.8928,738.1908,736.3973,738.1908,408.0
2024-07-29 11:00:00,744.18,744.61,742.97,744.11,1861.0,737.3981,737.8242,736.1992,737.3288,1861.0
2024-07-29 11:05:00,744.25,744.26,742.76,743.74,1046.0,737.4675,737.4774,735.9911,736.9621,1046.0
2024-07-29 11:10:00,743.85,743.85,742.43,743.48,1222.0,737.0711,737.0711,735.6641,736.7045,1222.0
2024-07-29 11:15:00,743.53,744.45,742.71,743.9,2983.0,736.7541,737.6657,735.9415,737.1207,2983.0
2024-07-29 11:20:00,745.0,745.75,744.58,745.75,1179.0,738.2107,738.9538,737.7945,738.9538,1179.0
2024-07-29 11:25:00,746.42,746.42,744.61,744.61,945.0,739.6177,739.6177,737.8242,737.8242,945.0
2024-07-29 11:30:00,743.03,743.03,741.08,741.08,510.0,736.2586,736.2586,734.3264,734.3264,510.0
2024-07-29 11:35:00,740.29,743.18,740.29,742.7,1518.0,733.5436,736.4072,733.5436,735.9316,1518.0
2024-07-29 11:40:00,743.53,743.58,743.06,743.58,800.0,736.7541,736.8036,736.2883,736.8036,800.0
2024-07-29 11:45:00,744.58,746.11,743.68,746.11,1056.0,737.7945,739.3105,736.9027,739.3105,1056.0
2024-07-29 11:50:00,747.98,747.98,746.15,746.15,850.0,741.1635,741.1635,739.3502,739.3502,850.0
2024-07-29 11:55:00,746.75,747.04,746.22,747.04,563.0,739.9447,740.2321,739.4195,740.2321,563.0
2024-07-29 12:00:00,747.87,747.87,747.53,747.69,411.0,741.0545,741.0545,740.7176,740.8761,411.0
2024-07-29 12:05:00,748.2,748.78,747.71,747.99,2135.0,741.3815,741.9562,740.896,741.1734,2135.0
2024-07-29 12:10:00,747.99,749.44,747.07,748.47,2385.0,741.1734,742.6102,740.2618,741.649,2385.0
2024-07-29 12:15:00,748.72,748.72,748.72,748.72,141.0,741.8968,741.8968,741.8968,741.8968,141.0
2024-07-29 12:20:00,748.66,748.66,747.39,747.97,500.0,741.8373,741.8373,740.5789,741.1536,500.0
2024-07-29 12:25:00,747.16,747.16,745.65,745.65,413.0,740.351,740.351,738.8547,738.8547,413.0
2024-07-29 12:30:00,746.25,746.25,745.07,745.31,1607.0,739.4493,739.4493,738.28,738.5178,1607.0
2024-07-29 12:35:00,746.11,747.01,746.11,747.0,500.0,739.3105,740.2023,739.3105,740.1924,500.0
2024-07-29 12:40:00,746.68,747.06,746.59,747.06,400.0,739.8753,740.2519,739.7862,740.2519,400.0
2024-07-29 12:45:00,747.27,747.73,747.27,747.27,1216.0,740.46,740.9158,740.46,740.46,1216.0
2024-07-29 12:50:00,746.63,746.63,744.73,745.6,1400.0,739.8258,739.8258,737.9431,738.8052,1400.0
2024-07-29 12:55:00,745.62,745.94,744.62,745.64,4028.0,738.825,739.1421,737.8341,738.8448,4028.0
2024-07-29 13:00:00,746.66,746.66,745.69,745.69,391.0,739.8555,739.8555,738.8944,738.8944,391.0
2024-07-29 13:05:00,746.99,747.21,746.99,747.21,500.0,740.1825,740.4005,740.1825,740.4005,500.0
2024-07-29 13:10:00,746.25,746.25,745.95,745.95,200.0,739.4493,739.4493,739.152,739.152,200.0
2024-07-29 13:15:00,745.95,746.54,745.15,746.54,1200.0,739.152,739.7366,738.3593,739.7366,1200.0
2024-07-29 13:20:00,745.57,745.57,745.3,745.3,283.0,738.7755,738.7755,738.5079,738.5079,283.0
2024-07-29 13:25:00,744.9,745.51,744.65,744.9,1100.0,738.1116,738.716,737.8638,738.1116,1100.0
2024-07-29 13:30:00,744.38,744.47,743.25,743.65,1880.0,737.5963,737.6855,736.4766,736.873,1880.0
2024-07-29 13:35:00,742.89,744.6,742.89,744.6,825.0,736.1199,737.8143,736.1199,737.8143,825.0
2024-07-29 13:40:00,745.81,745.81,743.95,743.95,400.0,739.0133,739.0133,737.1702,737.1702,400.0
2024-07-29 13:45:00,744.08,745.19,744.08,744.59,800.0,737.299,738.3989,737.299,737.8044,800.0
2024-07-29 13:50:00,744.59,745.88,744.59,745.88,1500.0,737.8044,739.0826,737.8044,739.0826,1500.0
2024-07-29 13:55:00,745.08,745.28,744.28,744.28,300.0,738.2899,738.4881,737.4972,737.4972,300.0
2024-07-29 14:00:00,744.93,745.58,744.22,744.84,2900.0,738.1413,738.7854,737.4378,738.0521,2900.0
2024-07-29 14:05:00,745.94,745.94,745.94,745.94,500.0,739.1421,739.1421,739.1421,739.1421,500.0
2024-07-29 14:10:00,746.38,747.14,746.38,747.14,800.0,739.5781,740.3312,739.5781,740.3312,800.0
2024-07-29 14:15:00,747.14,747.14,745.37,745.37,900.0,740.3312,740.3312,738.5773,738.5773,900.0
2024-07-29 14:20:00,746.84,747.14,746.3,746.68,1300.0,740.0339,740.3312,739.4988,739.8753,1300.0
2024-07-29 14:25:00,745.99,746.23,745.78,745.78,800.0,739.1916,739.4294,738.9835,738.9835,800.0
2024-07-29 14:30:00,745.76,745.89,744.93,745.89,1800.0,738.9637,739.0925,738.1413,739.0925,1800.0
2024-07-29 14:35:00,745.13,745.38,745.05,745.38,735.0,738.3395,738.5872,738.2602,738.5872,735.0
2024-07-29 14:40:00,746.23,746.92,745.84,746.92,1001.0,739.4294,740.1132,739.043,740.1132,1001.0
2024-07-29 14:45:00,747.41,747.41,746.28,746.28,900.0,740.5987,740.5987,739.479,739.479,900.0
2024-07-29 14:50:00,745.54,745.86,745.54,745.58,300.0,738.7457,739.0628,738.7457,738.7854,300.0
2024-07-29 14:55:00,744.87,747.42,744.87,747.42,1147.0,738.0818,740.6086,738.0818,740.6086,1147.0
2024-07-29 15:00:00,746.66,747.75,746.57,747.75,1100.0,739.8555,740.9356,739.7663,740.9356,1100.0
2024-07-29 15:05:00,747.75,747.75,747.75,747.75,0.0,740.9356,740.9356,740.9356,740.9356,0.0
2024-07-29 15:10:00,747.73,748.63,747.37,748.6,1252.0,740.9158,741.8076,740.5591,741.7778,1252.0
2024-07-29 15:15:00,748.6,748.6,747.31,747.93,773.0,741.7778,741.7778,740.4996,741.114,773.0
2024-07-29 15:20:00,747.05,749.54,747.05,749.52,2609.0,740.242,742.7093,740.242,742.6895,2609.0
2024-07-29 15:25:00,749.53,749.53,747.69,748.02,3497.0,742.6994,742.6994,740.8761,741.2031,3497.0
2024-07-29 15:30:00,748.51,748.7,748.07,748.7,748.0,741.6887,741.8769,741.2527,741.8769,748.0
2024-07-29 15:35:00,748.25,749.46,748.25,749.42,1300.0,741.431,742.63,741.431,742.5904,1300.0
2024-07-29 15:40:00,749.19,749.65,748.99,749.65,784.0,742.3625,742.8183,742.1643,742.8183,784.0
2024-07-29 15:45:00,749.99,750.0,748.54,749.25,4656.0,743.1552,743.1651,741.7184,742.4219,4656.0
2024-07-29 15:50:00,748.82,750.92,748.28,748.35,5854.0,741.9958,744.0767,741.4608,741.5301,5854.0
2024-07-29 15:55:00,747.83,748.2,744.51,746.49,19597.0,741.0149,741.3815,737.7251,739.6871,19597.0
2024-07-30 09:30:00,744.47,754.82,742.53,750.03,17486.0,737.6855,747.9412,735.7632,743.1948,17486.0
2024-07-30 09:35:00,748.06,748.73,744.95,747.47,9453.0,741.2428,741.9067,738.1611,740.6581,9453.0
2024-07-30 09:40:00,748.55,749.09,740.88,740.88,8195.0,741.7283,742.2634,734.1282,734.1282,8195.0
2024-07-30 09:45:00,742.91,747.4,741.7,743.91,8496.0,736.1397,740.5888,734.9407,737.1306,8496.0
2024-07-30 09:50:00,742.75,743.4,740.09,740.6,5901.0,735.9812,736.6252,733.3454,733.8508,5901.0
2024-07-30 09:55:00,740.71,741.25,737.9,738.27,5823.0,733.9597,734.4948,731.1754,731.542,5823.0
2024-07-30 10:00:00,737.79,739.4,732.26,733.23,12452.0,731.0664,732.6617,725.5868,726.5479,12452.0
2024-07-30 10:05:00,733.37,737.64,732.85,734.42,8519.0,726.6866,730.9177,726.1714,727.7271,8519.0
2024-07-30 10:10:00,735.53,738.18,731.88,733.99,10562.0,728.827,731.4528,725.2102,727.301,10562.0
2024-07-30 10:15:00,734.25,735.48,732.5,734.84,3334.0,727.5586,728.7774,725.8246,728.1432,3334.0
2024-07-30 10:20:00,734.23,737.19,734.23,735.89,3738.0,727.5388,730.4718,727.5388,729.1837,3738.0
2024-07-30 10:25:00,736.1,739.34,735.51,738.28,5794.0,729.3918,732.6022,728.8071,731.5519,5794.0
2024-07-30 10:30:00,737.89,738.5,736.44,737.23,10088.0,731.1654,731.7699,729.7287,730.5115,10088.0
2024-07-30 10:35:00,737.39,738.2,735.5,736.38,2214.0,730.67,731.4726,728.7972,729.6692,2214.0
2024-07-30 10:40:00,736.72,738.39,735.47,738.39,16209.0,730.0061,731.6609,728.7675,731.6609,16209.0
2024-07-30 10:45:00,738.1,740.68,737.8,738.26,7580.0,731.3735,733.93,731.0763,731.5321,7580.0
2024-07-30 10:50:00,737.97,738.6,734.64,734.64,12322.0,731.2447,731.869,727.9451,727.9451,12322.0
2024-07-30 10:55:00,735.23,735.7,732.7,735.17,14139.0,728.5297,728.9954,726.0227,728.4702,14139.0
2024-07-30 11:00:00,733.25,733.88,729.0,729.0,6771.0,726.5677,727.192,722.3565,722.3565,6771.0
2024-07-30 11:05:00,728.47,728.9,727.39,728.41,7215.0,721.8313,722.2574,720.7611,721.7718,7215.0
2024-07-30 11:10:00,728.69,729.64,727.89,729.18,18643.0,722.0493,722.9906,721.2566,722.5348,18643.0
2024-07-30 11:15:00,729.3,730.45,729.24,730.3,7669.0,722.6537,723.7933,722.5943,723.6446,7669.0
2024-07-30 11:20:00,730.7,732.94,729.45,731.56,5445.0,724.041,726.2606,722.8024,724.8931,5445.0
2024-07-30 11:25:00,731.65,733.71,729.26,731.41,4967.0,724.9823,727.0235,722.6141,724.7445,4967.0
2024-07-30 11:30:00,731.0,731.12,728.62,731.12,6623.0,724.3382,724.4571,721.9799,724.4571,6623.0
2024-07-30 11:35:00,731.97,732.22,728.93,728.93,1410.0,725.2994,725.5471,722.2871,722.2871,1410.0
2024-07-30 11:40:00,729.6,729.6,727.35,728.03,2915.0,722.951,722.951,720.7215,721.3953,2915.0
2024-07-30 11:45:00,726.89,727.37,726.09,726.97,11489.0,720.2657,720.7413,719.473,720.345,11489.0
2024-07-30 11:50:00,726.68,727.15,725.89,726.16,7966.0,720.0576,720.5233,719.2748,719.5423,7966.0
2024-07-30 11:55:00,726.6,726.75,724.14,724.45,28222.0,719.9783,720.127,717.5408,717.8479,28222.0
2024-07-30 12:00:00,724.37,724.7,722.99,723.86,5415.0,717.7687,718.0957,716.4012,717.2633,5415.0
2024-07-30 12:05:00,723.68,727.74,723.14,725.86,15315.0,717.0849,721.1079,716.5499,719.2451,15315.0
2024-07-30 12:10:00,725.46,726.0,724.35,724.55,5469.0,718.8487,719.3838,717.7488,717.947,5469.0
2024-07-30 12:15:00,724.3,724.7,723.43,723.8,4053.0,717.6993,718.0957,716.8372,717.2039,4053.0
2024-07-30 12:20:00,723.49,723.53,721.9,722.03,15998.0,716.8967,716.9363,715.3212,715.45,15998.0
2024-07-30 12:25:00,722.0,724.99,721.97,724.0,9760.0,715.4203,718.383,715.3905,717.402,9760.0
2024-07-30 12:30:00,724.39,724.96,724.2,724.96,1056.0,717.7885,718.3533,717.6002,718.3533,1056.0
2024-07-30 12:35:00,725.36,726.2,724.83,726.2,800.0,718.7496,719.582,718.2245,719.582,800.0
2024-07-30 12:40:00,727.83,729.53,727.01,729.4,4679.0,721.1971,722.8816,720.3846,722.7528,4679.0
2024-07-30 12:45:00,730.94,732.47,730.94,732.47,1058.0,724.2788,725.7948,724.2788,725.7948,1058.0
2024-07-30 12:50:00,730.4,731.26,730.17,730.62,1549.0,723.7437,724.5959,723.5158,723.9617,1549.0
2024-07-30 12:55:00,730.84,731.44,730.84,730.94,431.0,724.1797,724.7742,724.1797,724.2788,431.0
2024-07-30 13:00:00,730.01,732.47,729.84,732.47,3204.0,723.3573,725.7948,723.1888,725.7948,3204.0
2024-07-30 13:05:00,732.49,734.75,732.49,734.75,2400.0,725.8147,728.0541,725.8147,728.0541,2400.0
2024-07-30 13:10:00,735.99,735.99,735.55,735.55,300.0,729.2828,729.2828,728.8468,728.8468,300.0
2024-07-30 13:15:00,736.91,737.82,735.23,735.4,3110.0,730.1944,731.0961,728.5297,728.6981,3110.0
2024-07-30 13:20:00,736.55,737.85,736.55,737.09,600.0,729.8377,731.1258,729.8377,730.3727,600.0
2024-07-30 13:25:00,737.1,739.09,736.78,738.99,2152.0,730.3826,732.3545,730.0656,732.2554,2152.0
2024-07-30 13:30:00,738.83,740.57,738.64,740.57,2619.0,732.0969,733.821,731.9086,733.821,2619.0
2024-07-30 13:35:00,742.06,742.14,741.87,742.13,600.0,735.2974,735.3767,735.1092,735.3668,600.0
2024-07-30 13:40:00,742.13,742.14,739.06,740.81,2316.0,735.3668,735.3767,732.3248,734.0588,2316.0
2024-07-30 13:45:00,740.37,740.37,740.37,740.37,100.0,733.6228,733.6228,733.6228,733.6228,100.0
2024-07-30 13:50:00,739.52,741.36,739.52,741.36,200.0,732.7806,734.6038,732.7806,734.6038,200.0
2024-07-30 13:55:00,739.56,741.09,737.15,737.15,3256.0,732.8202,734.3363,730.4322,730.4322,3256.0
2024-07-30 14:00:00,737.29,737.29,735.48,735.48,1014.0,730.5709,730.5709,728.7774,728.7774,1014.0
2024-07-30 14:05:00,738.24,738.53,735.53,738.34,500.0,731.5123,731.7996,728.827,731.6113,500.0
2024-07-30 14:10:00,739.12,739.4,738.31,738.53,989.0,732.3842,732.6617,731.5816,731.7996,989.0
2024-07-30 14:15:00,737.42,739.79,737.42,739.61,1387.0,730.6997,733.0481,730.6997,732.8698,1387.0
2024-07-30 14:20:00,739.23,739.67,737.79,739.18,2955.0,732.4932,732.9292,731.0664,732.4437,2955.0
2024-07-30 14:25:00,739.02,739.02,735.69,738.09,4542.0,732.2852,732.2852,728.9855,731.3636,4542.0
2024-07-30 14:30:00,736.84,736.84,736.84,736.84,100.0,730.125,730.125,730.125,730.125,100.0
2024-07-30 14:35:00,736.68,737.6,736.68,737.6,400.0,729.9665,730.8781,729.9665,730.8781,400.0
2024-07-30 14:40:00,737.75,738.5,737.42,738.07,1630.0,731.0267,731.7699,730.6997,731.3438,1630.0
2024-07-30 14:45:00,738.0,738.07,736.88,736.88,4569.0,731.2744,731.3438,730.1647,730.1647,4569.0
2024-07-30 14:50:00,737.49,738.04,737.22,738.04,500.0,730.7691,731.3141,730.5016,731.3141,500.0
2024-07-30 14:55:00,738.04,738.04,738.04,738.04,0.0,731.3141,731.3141,731.3141,731.3141,0.0
2024-07-30 15:00:00,737.27,738.7,737.14,737.94,3254.0,730.5511,731.9681,730.4223,731.215,3254.0
2024-07-30 15:05:00,737.92,737.92,737.92,737.92,200.0,731.1952,731.1952,731.1952,731.1952,200.0
2024-07-30 15:10:00,737.89,738.89,737.31,737.6,3377.0,731.1654,732.1563,730.5907,730.8781,3377.0
2024-07-30 15:15:00,738.23,738.92,738.23,738.86,919.0,731.5024,732.1861,731.5024,732.1266,919.0
2024-07-30 15:20:00,738.84,739.5,737.82,739.5,3004.0,732.1068,732.7608,731.0961,732.7608,3004.0
2024-07-30 15:25:00,739.01,739.89,738.44,739.59,2552.0,732.2752,733.1472,731.7104,732.85,2552.0
2024-07-30 15:30:00,739.59,740.11,739.31,739.72,700.0,732.85,733.3652,732.5725,732.9788,700.0
2024-07-30 15:35:00,739.73,740.36,738.88,738.88,4659.0,732.9887,733.6129,732.1464,732.1464,4659.0
2024-07-30 15:40:00,738.87,740.53,738.71,739.36,9082.0,732.1365,733.7814,731.978,732.6221,9082.0
2024-07-30 15:45:00,739.75,742.9,739.74,742.38,2826.0,733.0085,736.1298,732.9986,735.6145,2826.0
2024-07-30 15:50:00,743.04,744.14,741.07,741.11,8230.0,736.2685,737.3585,734.3165,734.3561,8230.0
2024-07-30 15:55:00,740.34,740.63,737.0,737.07,12865.0,733.5931,733.8805,730.2836,730.3529,12865.0
2024-07-31 09:30:00,744.34,751.23,744.34,750.05,5658.0,737.5567,744.3839,737.5567,743.2146,5658.0
2024-07-31 09:35:00,750.61,750.61,743.95,747.05,3663.0,743.7695,743.7695,737.1702,740.242,3663.0
2024-07-31 09:40:00,747.05,747.05,743.94,744.25,2362.0,740.242,740.242,737.1603,737.4675,2362.0
2024-07-31 09:45:00,743.63,746.19,743.63,744.68,612.0,736.8531,739.3898,736.8531,737.8936,612.0
2024-07-31 09:50:00,744.63,747.94,744.1,747.94,3249.0,737.844,741.1239,737.3189,741.1239,3249.0
2024-07-31 09:55:00,746.82,746.82,746.81,746.82,1047.0,740.0141,740.0141,740.0042,740.0141,1047.0
2024-07-31 10:00:00,746.84,749.0,745.85,745.97,2239.0,740.0339,742.1742,739.0529,739.1718,2239.0
2024-07-31 10:05:00,748.11,748.11,746.22,747.06,624.0,741.2923,741.2923,739.4195,740.2519,624.0
2024-07-31 10:10:00,747.06,750.36,747.06,749.78,2777.0,740.2519,743.5218,740.2519,742.9471,2777.0
2024-07-31 10:15:00,751.29,751.86,750.48,750.86,1914.0,744.4433,745.0081,743.6407,744.0173,1914.0
2024-07-31 10:20:00,751.0,751.16,751.0,751.16,200.0,744.156,744.3145,744.156,744.3145,200.0
2024-07-31 10:25:00,751.17,752.79,751.16,751.43,1169.0,744.3244,745.9297,744.3145,744.5821,1169.0
2024-07-31 10:30:00,751.74,753.29,751.74,753.29,953.0,744.8892,746.4251,744.8892,746.4251,953.0
2024-07-31 10:35:00,753.47,753.47,751.95,751.95,250.0,746.6035,746.6035,745.0973,745.0973,250.0
2024-07-31 10:40:00,753.69,754.8,753.69,754.8,500.0,746.8215,747.9213,746.8215,747.9213,500.0
2024-07-31 10:45:00,753.8,753.97,753.55,753.65,900.0,746.9305,747.0989,746.6827,746.7818,900.0
2024-07-31 10:50:00,752.47,752.47,747.87,748.96,2932.0,745.6126,745.6126,741.0545,742.1346,2932.0
2024-07-31 10:55:00,750.19,753.25,750.17,753.25,876.0,743.3534,746.3855,743.3335,746.3855,876.0
2024-07-31 11:00:00,752.38,753.75,752.38,753.19,2130.0,745.5234,746.8809,745.5234,746.326,2130.0
2024-07-31 11:05:00,754.0,754.7,753.25,754.7,1401.0,747.1286,747.8223,746.3855,747.8223,1401.0
2024-07-31 11:10:00,754.74,755.26,753.56,755.25,3632.0,747.8619,748.3772,746.6926,748.3672,3632.0
2024-07-31 11:15:00,754.32,756.64,753.81,756.56,2046.0,747.4457,749.7446,746.9404,749.6653,2046.0
2024-07-31 11:20:00,756.58,757.73,755.0,755.0,1695.0,749.6851,750.8246,748.1195,748.1195,1695.0
2024-07-31 11:25:00,755.88,756.41,755.1,756.15,1000.0,748.9915,749.5167,748.2186,749.259,1000.0
2024-07-31 11:30:00,756.63,759.05,756.62,758.35,1679.0,749.7347,752.1326,749.7248,751.439,1679.0
2024-07-31 11:35:00,757.93,757.93,757.23,757.23,200.0,751.0228,751.0228,750.3292,750.3292,200.0
2024-07-31 11:40:00,757.1,757.23,755.96,756.81,1738.0,750.2004,750.3292,749.0708,749.913,1738.0
2024-07-31 11:45:00,757.9,758.24,757.7,757.99,1601.0,750.9931,751.33,750.7949,751.0823,1601.0
2024-07-31 11:50:00,758.79,759.04,757.23,759.04,1200.0,751.875,752.1227,750.3292,752.1227,1200.0
2024-07-31 11:55:00,758.08,758.08,758.07,758.08,100.0,751.1715,751.1715,751.1615,751.1715,100.0
2024-07-31 12:00:00,759.23,760.02,759.23,759.45,550.0,752.311,753.0938,752.311,752.529,550.0
2024-07-31 12:05:00,758.56,759.54,757.64,758.49,1550.0,751.6471,752.6181,750.7355,751.5777,1550.0
2024-07-31 12:10:00,759.39,759.74,759.39,759.74,300.0,752.4695,752.8163,752.4695,752.8163,300.0
2024-07-31 12:15:00,759.35,759.35,758.9,758.95,884.0,752.4299,752.4299,751.984,752.0335,884.0
2024-07-31 12:20:00,759.17,761.0,759.16,760.81,1926.0,752.2515,754.0648,752.2416,753.8766,1926.0
2024-07-31 12:25:00,759.73,760.78,758.57,759.88,782.0,752.8064,753.8468,751.657,752.955,782.0
2024-07-31 12:30:00,760.16,761.06,759.6,759.6,1196.0,753.2325,754.1243,752.6776,752.6776,1196.0
2024-07-31 12:35:00,760.61,761.84,759.89,759.89,500.0,753.6784,754.8972,752.965,752.965,500.0
2024-07-31 12:40:00,761.58,761.79,761.21,761.79,641.0,754.6396,754.8476,754.2729,754.8476,641.0
2024-07-31 12:45:00,762.97,762.97,762.15,762.15,334.0,756.0169,756.0169,755.2044,755.2044,334.0
2024-07-31 12:50:00,762.12,762.12,760.84,760.84,1739.0,755.1746,755.1746,753.9063,753.9063,1739.0
2024-07-31 12:55:00,761.35,762.14,761.31,762.14,1600.0,754.4117,755.1945,754.372,755.1945,1600.0
2024-07-31 13:00:00,762.13,763.17,762.13,763.17,650.0,755.1845,756.2151,755.1845,756.2151,650.0
2024-07-31 13:05:00,763.44,763.46,762.76,762.85,3618.0,756.4826,756.5024,755.8088,755.898,3618.0
2024-07-31 13:10:00,763.51,763.7,763.35,763.48,1534.0,756.552,756.7402,756.3934,756.5222,1534.0
2024-07-31 13:15:00,763.38,763.38,761.39,761.39,3700.0,756.4232,756.4232,754.4513,754.4513,3700.0
2024-07-31 13:20:00,760.84,761.38,760.19,761.35,1050.0,753.9063,754.4414,753.2622,754.4117,1050.0
2024-07-31 13:25:00,761.62,761.62,761.28,761.61,500.0,754.6792,754.6792,754.3423,754.6693,500.0
2024-07-31 13:30:00,759.58,759.58,757.7,757.7,2243.0,752.6578,752.6578,750.7949,750.7949,2243.0
2024-07-31 13:35:00,758.37,758.8,755.86,756.2,2101.0,751.4588,751.8849,748.9717,749.3086,2101.0
2024-07-31 13:40:00,755.22,755.64,755.0,755.64,1033.0,748.3375,748.7537,748.1195,748.7537,1033.0
2024-07-31 13:45:00,755.64,755.64,755.64,755.64,0.0,748.7537,748.7537,748.7537,748.7537,0.0
2024-07-31 13:50:00,755.43,756.72,755.43,756.72,300.0,748.5456,749.8238,748.5456,749.8238,300.0
2024-07-31 13:55:00,756.35,757.55,755.73,756.15,1100.0,749.4572,750.6463,748.8429,749.259,1100.0
2024-07-31 14:00:00,756.45,756.8,754.37,755.98,1404.0,749.5563,749.9031,747.4953,749.0906,1404.0
2024-07-31 14:05:00,756.37,757.55,755.14,756.8,1800.0,749.477,750.6463,748.2582,749.9031,1800.0
2024-07-31 14:10:00,757.36,757.36,755.61,757.15,1529.0,750.458,750.458,748.724,750.2499,1529.0
2024-07-31 14:15:00,757.27,757.27,757.27,757.27,100.0,750.3688,750.3688,750.3688,750.3688,100.0
2024-07-31 14:20:00,756.89,757.8,756.89,757.8,289.0,749.9923,750.894,749.9923,750.894,289.0
2024-07-31 14:25:00,757.12,758.0,755.87,757.29,762.0,750.2202,751.0922,748.9816,750.3887,762.0
2024-07-31 14:30:00,757.68,760.11,756.62,758.94,1400.0,750.7751,753.183,749.7248,752.0236,1400.0
2024-07-31 14:35:00,758.68,759.75,757.11,758.1,2940.0,751.766,752.8262,750.2103,751.1913,2940.0
2024-07-31 14:40:00,759.81,762.0,759.31,761.8,1630.0,752.8857,755.0557,752.3902,754.8576,1630.0
2024-07-31 14:45:00,762.16,767.26,762.16,767.26,6869.0,755.2143,760.2678,755.2143,760.2678,6869.0
2024-07-31 14:50:00,769.51,773.35,769.51,772.88,6561.0,762.4973,766.3023,762.4973,765.8366,6561.0
2024-07-31 14:55:00,772.8,773.39,771.64,773.28,1500.0,765.7573,766.3419,764.6079,766.2329,1500.0
2024-07-31 15:00:00,773.61,773.61,770.87,770.92,5045.0,766.5599,766.5599,763.8449,763.8944,5045.0
2024-07-31 15:05:00,771.73,771.98,768.13,768.13,4092.0,764.6971,764.9448,761.1299,761.1299,4092.0
2024-07-31 15:10:00,768.7,768.7,765.48,765.48,2766.0,761.6947,761.6947,758.504,758.504,2766.0
2024-07-31 15:15:00,766.36,766.97,763.86,764.56,4915.0,759.376,759.9804,756.8988,757.5924,4915.0
2024-07-31 15:20:00,763.02,766.6,763.02,763.33,3229.0,756.0664,759.6138,756.0664,756.3736,3229.0
2024-07-31 15:25:00,762.77,762.77,759.05,759.08,3014.0,755.8187,755.8187,752.1326,752.1623,3014.0
2024-07-31 15:30:00,758.22,760.81,757.0,759.3,4041.0,751.3102,753.8766,750.1013,752.3803,4041.0
2024-07-31 15:35:00,760.75,760.96,758.21,758.21,1531.0,753.8171,754.0252,751.3003,751.3003,1531.0
2024-07-31 15:40:00,758.91,762.62,758.9,761.8,5186.0,751.9939,755.6701,751.984,754.8576,5186.0
2024-07-31 15:45:00,762.01,762.53,760.81,761.84,2741.0,755.0656,755.5809,753.8766,754.8972,2741.0
2024-07-31 15:50:00,761.27,762.8,752.87,754.49,9938.0,754.3324,755.8484,746.0089,747.6142,9938.0
2024-07-31 15:55:00,754.58,758.97,753.69,757.27,38580.0,747.7033,752.0533,746.8215,750.3688,38580.0
2024-08-01 09:30:00,756.63,756.63,745.78,751.82,5563.0,749.7347,749.7347,738.9835,744.9685,5563.0
2024-08-01 09:35:00,748.68,757.1,748.68,757.1,2193.0,741.8571,750.2004,741.8571,750.2004,2193.0
2024-08-01 09:40:00,755.74,755.74,755.74,755.74,100.0,748.8528,748.8528,748.8528,748.8528,100.0
2024-08-01 09:45:00,755.53,757.34,753.62,755.6,3247.0,748.6447,750.4382,746.7521,748.7141,3247.0
2024-08-01 09:50:00,753.63,753.63,750.0,750.26,1843.0,746.762,746.762,743.1651,743.4227,1843.0
2024-08-01 09:55:00,747.51,748.5,747.0,747.56,1300.0,740.6978,741.6788,740.1924,740.7473,1300.0
2024-08-01 10:00:00,745.37,746.97,742.0,744.97,3566.0,738.5773,740.1627,735.238,738.1809,3566.0
2024-08-01 10:05:00,743.07,744.0,739.33,739.34,6781.0,736.2982,737.2198,732.5923,732.6022,6781.0
2024-08-01 10:10:00,740.63,740.84,737.62,739.42,5455.0,733.8805,734.0886,730.8979,732.6815,5455.0
2024-08-01 10:15:00,738.84,738.99,734.02,734.02,4537.0,732.1068,732.2554,727.3307,727.3307,4537.0
2024-08-01 10:20:00,733.89,733.89,731.05,732.8,4503.0,727.2019,727.2019,724.3878,726.1218,4503.0
2024-08-01 10:25:00,733.33,733.94,731.82,732.66,2251.0,726.647,727.2514,725.1508,725.9831,2251.0
2024-08-01 10:30:00,732.63,735.55,731.78,734.01,5691.0,725.9534,728.8468,725.1111,727.3208,5691.0
2024-08-01 10:35:00,732.44,733.11,730.57,732.71,3160.0,725.7651,726.429,723.9122,726.0327,3160.0
2024-08-01 10:40:00,733.25,733.25,728.94,729.9,4975.0,726.5677,726.5677,722.297,723.2483,4975.0
2024-08-01 10:45:00,728.82,729.62,726.17,726.17,5018.0,722.1781,722.9708,719.5523,719.5523,5018.0
2024-08-01 10:50:00,727.08,728.01,724.44,724.87,5083.0,720.454,721.3755,717.838,718.2641,5083.0
2024-08-01 10:55:00,724.95,725.69,723.87,724.28,8693.0,718.3434,719.0766,717.2732,717.6795,8693.0
2024-08-01 11:00:00,724.92,724.92,718.85,719.96,5262.0,718.3136,718.3136,712.299,713.3988,5262.0
2024-08-01 11:05:00,719.96,722.72,719.06,722.72,5615.0,713.3988,716.1337,712.5071,716.1337,5615.0
2024-08-01 11:10:00,722.72,725.02,720.27,720.35,9577.0,716.1337,718.4127,713.706,713.7853,9577.0
2024-08-01 11:15:00,720.05,724.47,720.0,723.92,3050.0,713.488,717.8677,713.4385,717.3228,3050.0
2024-08-01 11:20:00,722.32,722.77,718.55,721.1,1500.0,715.7373,716.1832,712.0017,714.5285,1500.0
2024-08-01 11:25:00,721.53,724.11,721.45,724.11,2450.0,714.9545,717.511,714.8753,717.511,2450.0
2024-08-01 11:30:00,724.12,724.12,721.48,721.48,3018.0,717.5209,717.5209,714.905,714.905,3018.0
2024-08-01 11:35:00,721.3,721.3,719.17,720.16,2353.0,714.7266,714.7266,712.616,713.597,2353.0
2024-08-01 11:40:00,720.2,720.2,718.13,718.86,5109.0,713.6367,713.6367,711.5855,712.3089,5109.0
2024-08-01 11:45:00,717.7,718.86,715.01,716.07,7500.0,711.1594,712.3089,708.494,709.5443,7500.0
2024-08-01 11:50:00,717.19,719.09,715.7,717.77,2700.0,710.6541,712.5368,709.1777,711.2288,2700.0
2024-08-01 11:55:00,718.96,720.2,718.28,719.06,3967.0,712.408,713.6367,711.7342,712.5071,3967.0
2024-08-01 12:00:00,720.07,724.38,719.32,724.38,800.0,713.5078,717.7786,712.7647,717.7786,800.0
2024-08-01 12:05:00,724.5,724.88,723.64,723.64,1520.0,717.8975,718.274,717.0453,717.0453,1520.0
2024-08-01 12:10:00,722.74,722.74,722.74,722.74,200.0,716.1535,716.1535,716.1535,716.1535,200.0
2024-08-01 12:15:00,722.98,724.56,722.98,724.56,600.0,716.3913,717.9569,716.3913,717.9569,600.0
2024-08-01 12:20:00,723.28,723.28,723.1,723.1,954.0,716.6886,716.6886,716.5102,716.5102,954.0
2024-08-01 12:25:00,722.69,723.19,721.0,723.19,3450.0,716.104,716.5994,714.4294,716.5994,3450.0
2024-08-01 12:30:00,721.9,721.9,720.85,720.85,503.0,715.3212,715.3212,714.2807,714.2807,503.0
2024-08-01 12:35:00,720.5,720.5,719.12,719.74,1436.0,713.9339,713.9339,712.5665,713.1809,1436.0
2024-08-01 12:40:00,719.78,720.18,719.0,719.95,2149.0,713.2205,713.6168,712.4476,713.3889,2149.0
2024-08-01 12:45:00,720.32,720.32,719.24,719.24,494.0,713.7556,713.7556,712.6854,712.6854,494.0
2024-08-01 12:50:00,719.12,719.82,717.88,719.82,2395.0,712.5665,713.2601,711.3378,713.2601,2395.0
2024-08-01 12:55:00,719.67,720.83,719.66,720.83,1003.0,713.1115,714.2609,713.1016,714.2609,1003.0
2024-08-01 13:00:00,720.14,720.37,720.14,720.37,436.0,713.5772,713.8051,713.5772,713.8051,436.0
2024-08-01 13:05:00,720.49,720.49,718.56,718.63,1810.0,713.924,713.924,712.0116,712.081,1810.0
2024-08-01 13:10:00,719.22,719.23,719.07,719.08,500.0,712.6656,712.6755,712.517,712.5269,500.0
2024-08-01 13:15:00,718.53,719.98,717.98,718.61,1805.0,711.9819,713.4187,711.4369,712.0612,1805.0
2024-08-01 13:20:00,717.6,717.67,716.32,716.33,1460.0,711.0604,711.1297,709.792,709.8019,1460.0
2024-08-01 13:25:00,716.41,718.0,716.4,717.63,1803.0,709.8812,711.4567,709.8713,711.0901,1803.0
2024-08-01 13:30:00,717.08,718.0,717.04,718.0,1444.0,710.5451,711.4567,710.5055,711.4567,1444.0
2024-08-01 13:35:00,717.56,718.69,717.4,717.55,2119.0,711.0207,712.1404,710.8622,711.0108,2119.0
2024-08-01 13:40:00,717.84,718.58,717.53,718.15,1200.0,711.2982,712.0314,710.991,711.6053,1200.0
2024-08-01 13:45:00,717.89,718.55,716.02,716.4,2636.0,711.3477,712.0017,709.4948,709.8713,2636.0
2024-08-01 13:50:00,716.87,719.27,716.87,719.12,938.0,710.337,712.7151,710.337,712.5665,938.0
2024-08-01 13:55:00,719.18,720.64,718.57,720.64,415.0,712.626,714.0727,712.0215,714.0727,415.0
2024-08-01 14:00:00,721.04,721.06,718.25,718.83,1325.0,714.469,714.4888,711.7044,712.2791,1325.0
2024-08-01 14:05:00,718.06,719.33,718.06,718.37,1282.0,711.5162,712.7746,711.5162,711.8233,1282.0
2024-08-01 14:10:00,718.35,718.35,716.7,716.7,906.0,711.8035,711.8035,710.1686,710.1686,906.0
2024-08-01 14:15:00,716.21,716.92,715.68,715.68,2002.0,709.683,710.3866,709.1579,709.1579,2002.0
2024-08-01 14:20:00,716.16,718.03,716.16,717.94,3501.0,709.6335,711.4864,709.6335,711.3973,3501.0
2024-08-01 14:25:00,716.99,716.99,714.6,715.66,3640.0,710.4559,710.4559,708.0877,709.138,3640.0
2024-08-01 14:30:00,715.62,715.62,714.68,714.68,2806.0,709.0984,709.0984,708.167,708.167,2806.0
2024-08-01 14:35:00,715.19,716.2,715.19,715.48,1948.0,708.6723,709.6731,708.6723,708.9597,1948.0
2024-08-01 14:40:00,715.48,716.58,713.59,713.6,3821.0,708.9597,710.0497,707.0869,707.0968,3821.0
2024-08-01 14:45:00,712.78,713.5,711.02,712.79,5885.0,706.2843,706.9977,704.5403,706.2942,5885.0
2024-08-01 14:50:00,712.79,714.27,712.19,712.19,2126.0,706.2942,707.7607,705.6997,705.6997,2126.0
2024-08-01 14:55:00,712.99,713.63,712.34,713.54,2130.0,706.4924,707.1265,705.8483,707.0374,2130.0
2024-08-01 15:00:00,713.11,714.15,712.44,712.8,2458.0,706.6113,707.6418,705.9474,706.3041,2458.0
2024-08-01 15:05:00,712.81,712.81,710.18,711.02,3891.0,706.314,706.314,703.708,704.5403,3891.0
2024-08-01 15:10:00,711.4,713.43,711.3,712.89,1500.0,704.9169,706.9284,704.8178,706.3933,1500.0
2024-08-01 15:15:00,712.03,713.61,711.59,713.61,1769.0,705.5411,707.1067,705.1051,707.1067,1769.0
2024-08-01 15:20:00,713.75,714.4,712.8,713.56,2063.0,707.2454,707.8895,706.3041,707.0572,2063.0
2024-08-01 15:25:00,714.88,715.89,714.34,715.05,3399.0,708.3651,709.3659,707.8301,708.5336,3399.0
2024-08-01 15:30:00,716.09,717.67,715.96,716.26,4066.0,709.5641,711.1297,709.4353,709.7326,4066.0
2024-08-01 15:35:00,716.25,717.25,716.1,717.25,2419.0,709.7227,710.7135,709.574,710.7135,2419.0
2024-08-01 15:40:00,716.83,717.31,715.25,715.25,4278.0,710.2974,710.773,708.7318,708.7318,4278.0
2024-08-01 15:45:00,715.48,717.2,714.12,716.86,4407.0,708.9597,710.664,707.6121,710.3271,4407.0
2024-08-01 15:50:00,717.39,721.41,715.7,716.03,9260.0,710.8523,714.8356,709.1777,709.5047,9260.0
2024-08-01 15:55:00,716.18,717.86,715.0,716.18,27431.0,709.6533,711.318,708.4841,709.6533,27431.0
2024-08-02 09:30:00,690.0,691.95,672.28,675.25,27243.0,683.7119,685.6441,666.1534,669.0963,27243.0
2024-08-02 09:35:00,672.58,674.31,667.12,667.12,8564.0,666.4506,668.1649,661.0404,661.0404,8564.0
2024-08-02 09:40:00,668.49,675.08,668.01,670.0,27592.0,662.3979,668.9278,661.9223,663.8941,27592.0
2024-08-02 09:45:00,670.0,676.87,668.01,676.87,8450.0,663.8941,670.7015,661.9223,670.7015,8450.0
2024-08-02 09:50:00,677.3,684.29,675.01,675.01,23257.0,671.1276,678.0539,668.8585,668.8585,23257.0
2024-08-02 09:55:00,676.31,676.31,671.16,671.44,5614.0,670.1466,670.1466,665.0436,665.321,5614.0
2024-08-02 10:00:00,672.58,680.33,670.38,678.18,13000.0,666.4506,674.13,664.2707,671.9996,13000.0
2024-08-02 10:05:00,678.27,678.27,670.48,670.91,2934.0,672.0888,672.0888,664.3698,664.7959,2934.0
2024-08-02 10:10:00,673.19,673.19,669.0,669.0,5808.0,667.0551,667.0551,662.9033,662.9033,5808.0
2024-08-02 10:15:00,669.74,671.53,668.82,669.95,6250.0,663.6365,665.4102,662.7249,663.8446,6250.0
2024-08-02 10:20:00,671.04,671.04,666.54,667.77,7887.0,664.9247,664.9247,660.4657,661.6845,7887.0
2024-08-02 10:25:00,667.32,674.73,666.57,672.77,7909.0,661.2386,668.581,660.4954,666.6389,7909.0
2024-08-02 10:30:00,672.63,673.32,669.7,669.7,3700.0,666.5002,667.1839,663.5969,663.5969,3700.0
2024-08-02 10:35:00,669.82,672.93,669.59,672.2,2500.0,663.7158,666.7974,663.4879,666.0741,2500.0
2024-08-02 10:40:00,673.11,673.24,671.3,672.07,2229.0,666.9758,667.1046,665.1823,665.9453,2229.0
2024-08-02 10:45:00,671.25,675.04,671.25,673.86,4833.0,665.1328,668.8882,665.1328,667.719,4833.0
2024-08-02 10:50:00,675.32,675.32,671.99,673.04,2424.0,669.1657,669.1657,665.866,666.9064,2424.0
2024-08-02 10:55:00,672.34,672.77,670.65,671.53,3840.0,666.2128,666.6389,664.5382,665.4102,3840.0
2024-08-02 11:00:00,671.53,672.33,670.0,670.31,4953.0,665.4102,666.2029,663.8941,664.2013,4953.0
2024-08-02 11:05:00,670.37,671.12,668.76,669.09,7147.0,664.2608,665.0039,662.6654,662.9924,7147.0
2024-08-02 11:10:00,669.09,671.85,669.08,669.86,3763.0,662.9924,665.7273,662.9825,663.7554,3763.0
2024-08-02 11:15:00,670.22,670.22,667.99,668.72,3050.0,664.1121,664.1121,661.9025,662.6258,3050.0
2024-08-02 11:20:00,667.82,669.01,667.41,667.93,3357.0,661.734,662.9132,661.3277,661.843,3357.0
2024-08-02 11:25:00,668.13,669.0,665.76,666.44,1677.0,662.0412,662.9033,659.6928,660.3666,1677.0
2024-08-02 11:30:00,667.68,669.14,667.68,669.0,2769.0,661.5953,663.042,661.5953,662.9033,2769.0
2024-08-02 11:35:00,669.12,670.45,668.44,669.9,3704.0,663.0222,664.34,662.3484,663.7951,3704.0
2024-08-02 11:40:00,668.66,671.23,668.65,671.23,4948.0,662.5664,665.1129,662.5564,665.1129,4948.0
2024-08-02 11:45:00,671.53,675.03,671.53,673.0,8116.0,665.4102,668.8783,665.4102,666.8668,8116.0
2024-08-02 11:50:00,673.61,675.35,671.71,673.03,3326.0,667.4712,669.1954,665.5886,666.8965,3326.0
2024-08-02 11:55:00,674.9,674.95,672.23,672.23,2815.0,668.7495,668.799,666.1038,666.1038,2815.0
2024-08-02 12:00:00,672.23,674.02,672.23,674.02,2925.0,666.1038,667.8775,666.1038,667.8775,2925.0
2024-08-02 12:05:00,674.0,674.26,673.46,673.81,5807.0,667.8577,668.1153,667.3226,667.6694,5807.0
2024-08-02 12:10:00,673.0,673.28,672.32,673.28,2375.0,666.8668,667.1443,666.193,667.1443,2375.0
2024-08-02 12:15:00,673.33,674.45,673.33,674.0,2171.0,667.1938,668.3036,667.1938,667.8577,2171.0
2024-08-02 12:20:00,674.0,675.34,673.64,674.2,12762.0,667.8577,669.1855,667.501,668.0559,12762.0
2024-08-02 12:25:00,674.31,676.31,674.3,675.38,6352.0,668.1649,670.1466,668.155,669.2251,6352.0
2024-08-02 12:30:00,674.31,674.45,671.61,674.23,3367.0,668.1649,668.3036,665.4895,668.0856,3367.0
2024-08-02 12:35:00,673.74,674.11,672.97,674.0,1014.0,667.6001,667.9667,666.8371,667.8577,1014.0
2024-08-02 12:40:00,674.48,675.16,673.66,673.66,1707.0,668.3333,669.0071,667.5208,667.5208,1707.0
2024-08-02 12:45:00,673.19,673.27,671.1,672.38,2101.0,667.0551,667.1343,664.9841,666.2525,2101.0
2024-08-02 12:50:00,670.38,670.38,665.59,666.69,2480.0,664.2707,664.2707,659.5243,660.6143,2480.0
2024-08-02 12:55:00,666.31,669.4,666.3,669.39,3125.0,660.2378,663.2996,660.2279,663.2897,3125.0
2024-08-02 13:00:00,670.44,671.2,668.51,670.01,19515.0,664.3301,665.0832,662.4177,663.9041,19515.0
2024-08-02 13:05:00,671.67,672.11,670.56,672.05,2549.0,665.5489,665.9849,664.449,665.9255,2549.0
2024-08-02 13:10:00,671.97,674.1,671.96,673.97,2247.0,665.8462,667.9568,665.8363,667.828,2247.0
2024-08-02 13:15:00,673.87,675.03,671.81,672.25,5131.0,667.7289,668.8783,665.6877,666.1236,5131.0
2024-08-02 13:20:00,671.66,672.39,671.46,671.47,1720.0,665.539,666.2624,665.3408,665.3507,1720.0
2024-08-02 13:25:00,671.47,672.5,671.3,671.3,3004.0,665.3507,666.3714,665.1823,665.1823,3004.0
2024-08-02 13:30:00,670.59,670.59,668.73,668.73,725.0,664.4788,664.4788,662.6357,662.6357,725.0
2024-08-02 13:35:00,668.22,668.48,667.59,668.36,3862.0,662.1304,662.388,661.5061,662.2691,3862.0
2024-08-02 13:40:00,668.38,669.26,667.07,667.97,7120.0,662.2889,663.1609,660.9908,661.8826,7120.0
2024-08-02 13:45:00,668.36,668.36,667.78,667.81,1035.0,662.2691,662.2691,661.6944,661.7241,1035.0
2024-08-02 13:50:00,667.81,667.81,665.77,665.77,3746.0,661.7241,661.7241,659.7027,659.7027,3746.0
2024-08-02 13:55:00,665.93,668.08,665.21,667.68,4047.0,659.8612,661.9916,659.1478,661.5953,4047.0
2024-08-02 14:00:00,667.09,667.09,665.33,665.87,700.0,661.0107,661.0107,659.2667,659.8018,700.0
2024-08-02 14:05:00,665.26,666.41,665.03,665.15,8562.0,659.1973,660.3369,658.9694,659.0883,8562.0
2024-08-02 14:10:00,665.5,666.3,664.42,665.26,5352.0,659.4352,660.2279,658.365,659.1973,5352.0
2024-08-02 14:15:00,665.26,666.01,664.06,664.88,2193.0,659.1973,659.9405,658.0083,658.8208,2193.0
2024-08-02 14:20:00,664.79,667.54,664.79,667.47,4069.0,658.7316,661.4566,658.7316,661.3872,4069.0
2024-08-02 14:25:00,668.4,669.71,668.19,668.23,2230.0,662.3087,663.6068,662.1006,662.1403,2230.0
2024-08-02 14:30:00,668.52,670.37,668.52,669.94,3345.0,662.4276,664.2608,662.4276,663.8347,3345.0
2024-08-02 14:35:00,669.2,669.97,668.28,669.97,3489.0,663.1014,663.8644,662.1898,663.8644,3489.0
2024-08-02 14:40:00,669.31,669.73,668.59,668.87,4142.0,663.2104,663.6266,662.497,662.7744,4142.0
2024-08-02 14:45:00,668.75,669.5,667.71,667.71,13842.0,662.6555,663.3987,661.625,661.625,13842.0
2024-08-02 14:50:00,666.66,668.0,666.04,667.44,4719.0,660.5846,661.9124,659.9702,661.3575,4719.0
2024-08-02 14:55:00,668.31,668.31,667.05,667.45,1823.0,662.2195,662.2195,660.971,661.3674,1823.0
2024-08-02 15:00:00,668.58,669.58,667.83,668.13,12007.0,662.4871,663.478,661.7439,662.0412,12007.0
2024-08-02 15:05:00,668.76,668.77,667.35,668.66,4417.0,662.6654,662.6754,661.2683,662.5664,4417.0
2024-08-02 15:10:00,668.25,669.1,667.75,669.1,9190.0,662.1601,663.0023,661.6646,663.0023,9190.0
2024-08-02 15:15:00,668.79,669.41,668.32,668.57,4870.0,662.6952,663.3095,662.2295,662.4772,4870.0
2024-08-02 15:20:00,668.45,669.58,667.58,669.58,7064.0,662.3583,663.478,661.4962,663.478,7064.0
2024-08-02 15:25:00,669.62,672.29,669.62,671.38,8182.0,663.5176,666.1633,663.5176,665.2616,8182.0
2024-08-02 15:30:00,672.0,672.34,670.99,670.99,4406.0,665.8759,666.2128,664.8751,664.8751,4406.0
2024-08-02 15:35:00,670.99,671.5,669.77,669.81,4204.0,664.8751,665.3805,663.6662,663.7059,4204.0
2024-08-02 15:40:00,669.38,672.92,669.36,672.92,4975.0,663.2798,666.7875,663.26,666.7875,4975.0
2024-08-02 15:45:00,672.86,674.58,672.35,672.37,4205.0,666.7281,668.4324,666.2227,666.2425,4205.0
2024-08-02 15:50:00,671.78,672.34,669.64,672.34,16550.0,665.6579,666.2128,663.5374,666.2128,16550.0
2024-08-02 15:55:00,672.48,673.81,670.85,671.43,23634.0,666.3515,667.6694,664.7364,665.3111,23634.0
2024-08-05 09:30:00,640.0,640.34,634.3,635.45,30202.0,634.1675,634.5044,628.5195,629.659,30202.0
2024-08-05 09:35:00,634.85,646.84,634.85,645.66,9851.0,629.0645,640.9452,629.0645,639.776,9851.0
2024-08-05 09:40:00,648.5,649.02,642.81,645.51,10915.0,642.5901,643.1053,636.9519,639.6273,10915.0
2024-08-05 09:45:00,646.35,662.66,644.25,658.66,23667.0,640.4597,656.621,638.3788,652.6575,23667.0
2024-08-05 09:50:00,659.0,662.4,655.0,658.88,8378.0,652.9944,656.3634,649.0308,652.8755,8378.0
2024-08-05 09:55:00,657.52,658.97,654.28,657.5,7469.0,651.5279,652.9647,648.3174,651.5081,7469.0
2024-08-05 10:00:00,658.08,671.85,658.08,671.27,10283.0,652.0828,665.7273,652.0828,665.1526,10283.0
2024-08-05 10:05:00,671.25,672.39,659.74,662.0,17364.0,665.1328,666.2624,653.7276,655.9671,17364.0
2024-08-05 10:10:00,660.12,661.98,656.94,661.85,11310.0,654.1042,655.9472,650.9532,655.8184,11310.0
2024-08-05 10:15:00,659.84,662.22,658.04,660.43,3200.0,653.8267,656.185,652.0431,654.4114,3200.0
2024-08-05 10:20:00,658.44,659.55,657.39,657.54,1213.0,652.4395,653.5394,651.3991,651.5477,1213.0
2024-08-05 10:25:00,659.53,664.92,655.61,657.0,7160.0,653.5196,658.8604,649.6353,651.0126,7160.0
2024-08-05 10:30:00,655.03,669.4,655.03,669.39,3272.0,649.0606,663.2996,649.0606,663.2897,3272.0
2024-08-05 10:35:00,667.86,668.13,663.4,664.5,2423.0,661.7736,662.0412,657.3543,658.4443,2423.0
2024-08-05 10:40:00,663.0,665.08,662.87,665.08,1698.0,656.9579,659.019,656.8291,659.019,1698.0
2024-08-05 10:45:00,664.93,668.43,662.82,662.82,5810.0,658.8703,662.3385,656.7796,656.7796,5810.0
2024-08-05 10:50:00,662.97,671.26,661.93,669.43,1805.0,656.9282,665.1427,655.8977,663.3293,1805.0
2024-08-05 10:55:00,671.19,671.19,664.5,665.63,5258.0,665.0733,665.0733,658.4443,659.564,5258.0
2024-08-05 11:00:00,664.51,666.62,662.37,664.0,3595.0,658.4542,660.5449,656.3337,657.9488,3595.0
2024-08-05 11:05:00,665.44,674.01,665.43,671.97,10557.0,659.3757,667.8676,659.3658,665.8462,10557.0
2024-08-05 11:10:00,671.97,674.54,669.93,673.95,11651.0,665.8462,668.3928,663.8248,667.8081,11651.0
2024-08-05 11:15:00,674.66,676.28,673.01,673.01,3913.0,668.5117,670.1169,666.8767,666.8767,3913.0
2024-08-05 11:20:00,671.26,674.82,670.49,673.63,2855.0,665.1427,668.6702,664.3797,667.4911,2855.0
2024-08-05 11:25:00,673.34,674.81,673.34,673.75,2919.0,667.2037,668.6603,667.2037,667.61,2919.0
2024-08-05 11:30:00,673.77,675.86,671.4,675.86,7181.0,667.6298,669.7007,665.2814,669.7007,7181.0
2024-08-05 11:35:00,676.41,681.59,675.81,679.54,13000.0,670.2457,675.3785,669.6512,673.3472,13000.0
2024-08-05 11:40:00,678.85,680.9,678.37,679.73,3211.0,672.6635,674.6948,672.1879,673.5355,3211.0
2024-08-05 11:45:00,679.68,681.75,678.49,679.15,4707.0,673.4859,675.5371,672.3068,672.9608,4707.0
2024-08-05 11:50:00,678.77,678.81,676.5,678.37,1300.0,672.5842,672.6239,670.3349,672.1879,1300.0
2024-08-05 11:55:00,677.87,677.87,676.62,677.84,1893.0,671.6924,671.6924,670.4538,671.6627,1893.0
2024-08-05 12:00:00,678.7,680.62,677.27,679.42,1800.0,672.5149,674.4174,671.0979,673.2283,1800.0
2024-08-05 12:05:00,678.91,679.62,678.4,679.26,706.0,672.7229,673.4265,672.2176,673.0698,706.0
2024-08-05 12:10:00,679.26,680.31,678.17,680.31,1384.0,673.0698,674.1102,671.9897,674.1102,1384.0
2024-08-05 12:15:00,680.38,683.08,680.38,683.08,1840.0,674.1795,676.8549,674.1795,676.8549,1840.0
2024-08-05 12:20:00,682.11,684.89,682.08,684.89,1700.0,675.8938,678.6484,675.8641,678.6484,1700.0
2024-08-05 12:25:00,684.86,687.54,684.33,687.39,4085.0,678.6187,681.2743,678.0936,681.1257,4085.0
2024-08-05 12:30:00,687.9,687.98,680.97,682.57,7962.0,681.631,681.7103,674.7642,676.3496,7962.0
2024-08-05 12:35:00,681.11,682.9,678.96,679.62,3388.0,674.9029,676.6766,672.7725,673.4265,3388.0
2024-08-05 12:40:00,679.3,680.33,678.76,678.76,1759.0,673.1094,674.13,672.5743,672.5743,1759.0
2024-08-05 12:45:00,678.76,678.98,676.05,676.05,1670.0,672.5743,672.7923,669.889,669.889,1670.0
2024-08-05 12:50:00,676.53,676.53,672.94,672.94,1852.0,670.3646,670.3646,666.8074,666.8074,1852.0
2024-08-05 12:55:00,671.4,672.61,670.0,672.61,1853.0,665.2814,666.4804,663.8941,666.4804,1853.0
2024-08-05 13:00:00,672.85,673.48,670.51,670.51,1077.0,666.7182,667.3424,664.3995,664.3995,1077.0
2024-08-05 13:05:00,670.79,672.53,669.66,672.5,1756.0,664.6769,666.4011,663.5572,666.3714,1756.0
2024-08-05 13:10:00,672.6,672.66,671.21,671.92,1408.0,666.4705,666.5299,665.0931,665.7966,1408.0
2024-08-05 13:15:00,672.19,674.43,672.19,674.15,2031.0,666.0642,668.2838,666.0642,668.0063,2031.0
2024-08-05 13:20:00,674.46,675.19,673.08,675.19,1621.0,668.3135,669.0368,666.9461,669.0368,1621.0
2024-08-05 13:25:00,673.64,675.56,673.61,674.0,2680.0,667.501,669.4035,667.4712,667.8577,2680.0
2024-08-05 13:30:00,674.9,676.48,674.9,676.48,1000.0,668.7495,670.3151,668.7495,670.3151,1000.0
2024-08-05 13:35:00,676.76,676.96,675.47,676.96,1658.0,670.5925,670.7907,669.3143,670.7907,1658.0
2024-08-05 13:40:00,677.49,678.17,677.13,677.13,818.0,671.3159,671.9897,670.9592,670.9592,818.0
2024-08-05 13:45:00,678.2,678.29,675.56,675.88,1500.0,672.0194,672.1086,669.4035,669.7206,1500.0
2024-08-05 13:50:00,675.68,677.08,674.82,675.87,2417.0,669.5224,670.9096,668.6702,669.7107,2417.0
2024-08-05 13:55:00,674.92,675.19,672.85,674.6,3102.0,668.7693,669.0368,666.7182,668.4522,3102.0
2024-08-05 14:00:00,673.4,673.6,672.89,672.89,1331.0,667.2632,667.4613,666.7578,666.7578,1331.0
2024-08-05 14:05:00,672.18,673.14,672.1,673.13,1090.0,666.0543,667.0055,665.975,666.9956,1090.0
2024-08-05 14:10:00,673.22,673.22,672.18,672.87,666.0,667.0848,667.0848,666.0543,666.738,666.0
2024-08-05 14:15:00,670.67,672.59,670.67,672.23,1100.0,664.558,666.4605,664.558,666.1038,1100.0
2024-08-05 14:20:00,672.3,673.06,671.44,671.45,1744.0,666.1732,666.9263,665.321,665.3309,1744.0
2024-08-05 14:25:00,671.56,671.74,671.23,671.73,400.0,665.4399,665.6183,665.1129,665.6084,400.0
2024-08-05 14:30:00,671.7,672.61,671.23,671.41,2713.0,665.5787,666.4804,665.1129,665.2913,2713.0
2024-08-05 14:35:00,670.97,672.75,670.97,671.15,1500.0,664.8553,666.6191,664.8553,665.0337,1500.0
2024-08-05 14:40:00,670.37,671.76,668.54,669.04,2300.0,664.2608,665.6381,662.4475,662.9429,2300.0
2024-08-05 14:45:00,669.04,670.35,667.81,668.76,4400.0,662.9429,664.241,661.7241,662.6654,4400.0
2024-08-05 14:50:00,669.55,670.81,669.55,670.43,796.0,663.4482,664.6968,663.4482,664.3202,796.0
2024-08-05 14:55:00,669.8,669.81,668.47,668.48,700.0,663.696,663.7059,662.3781,662.388,700.0
2024-08-05 15:00:00,669.0,670.13,668.72,669.59,3611.0,662.9033,664.023,662.6258,663.4879,3611.0
2024-08-05 15:05:00,669.1,669.1,667.32,667.93,2012.0,663.0023,663.0023,661.2386,661.843,2012.0
2024-08-05 15:10:00,667.7,668.85,667.32,667.82,3276.0,661.6151,662.7546,661.2386,661.734,3276.0
2024-08-05 15:15:00,667.71,668.63,667.6,668.63,3002.0,661.625,662.5366,661.516,662.5366,3002.0
2024-08-05 15:20:00,668.84,670.87,668.84,670.87,1200.0,662.7447,664.7562,662.7447,664.7562,1200.0
2024-08-05 15:25:00,670.38,670.89,669.03,670.88,2001.0,664.2707,664.776,662.933,664.7661,2001.0
2024-08-05 15:30:00,670.88,672.0,669.19,670.15,5575.0,664.7661,665.8759,663.0915,664.0428,5575.0
2024-08-05 15:35:00,669.86,670.76,669.09,669.6,3101.0,663.7554,664.6472,662.9924,663.4978,3101.0
2024-08-05 15:40:00,669.51,669.56,668.47,668.47,1287.0,663.4086,663.4582,662.3781,662.3781,1287.0
2024-08-05 15:45:00,668.13,669.68,667.35,668.38,14228.0,662.0412,663.5771,661.2683,662.2889,14228.0
2024-08-05 15:50:00,668.73,673.67,667.91,669.63,11983.0,662.6357,667.5307,661.8232,663.5275,11983.0
2024-08-05 15:55:00,670.21,670.99,667.5,668.71,36024.0,664.1022,664.8751,661.4169,662.6159,36024.0
2024-08-06 09:30:00,672.75,673.15,667.96,667.96,10474.0,666.6191,667.0154,661.8727,661.8727,10474.0
2024-08-06 09:35:00,666.56,669.05,663.79,669.05,3140.0,660.4855,662.9528,657.7407,662.9528,3140.0
2024-08-06 09:40:00,670.74,671.61,667.41,671.61,1617.0,664.6274,665.4895,661.3277,665.4895,1617.0
2024-08-06 09:45:00,670.53,677.45,670.5,677.45,1550.0,664.4193,671.2763,664.3896,671.2763,1550.0
2024-08-06 09:50:00,679.58,687.88,679.07,685.25,3165.0,673.3868,681.6112,672.8815,679.0052,3165.0
2024-08-06 09:55:00,685.85,691.12,684.6,687.51,4990.0,679.5997,684.8217,678.3611,681.2446,4990.0
2024-08-06 10:00:00,688.25,689.5,682.26,684.61,9201.0,681.9778,683.2164,676.0424,678.371,9201.0
2024-08-06 10:05:00,683.46,685.78,682.43,684.56,2832.0,677.2315,679.5303,676.2109,678.3215,2832.0
2024-08-06 10:10:00,686.31,686.31,684.62,684.63,615.0,680.0555,680.0555,678.3809,678.3908,615.0
2024-08-06 10:15:00,684.23,686.72,684.23,686.02,650.0,677.9945,680.4618,677.9945,679.7682,650.0
2024-08-06 10:20:00,686.45,689.2,686.09,689.2,1052.0,680.1942,682.9192,679.8375,682.9192,1052.0
2024-08-06 10:25:00,691.17,692.95,687.84,688.69,5443.0,684.8712,686.635,681.5716,682.4138,5443.0
2024-08-06 10:30:00,689.36,690.94,687.74,690.94,4020.0,683.0777,684.6433,681.4725,684.6433,4020.0
2024-08-06 10:35:00,690.94,691.96,689.37,689.37,1105.0,684.6433,685.654,683.0876,683.0876,1105.0
2024-08-06 10:40:00,690.68,693.99,690.68,693.99,1245.0,684.3857,687.6655,684.3857,687.6655,1245.0
2024-08-06 10:45:00,696.33,699.03,694.85,697.36,2239.0,689.9842,692.6596,688.5177,691.0048,2239.0
2024-08-06 10:50:00,696.22,697.34,695.55,695.94,1033.0,689.8752,690.985,689.2113,689.5977,1033.0
2024-08-06 10:55:00,697.34,697.34,690.04,692.5,3739.0,690.985,690.985,683.7515,686.1891,3739.0
2024-08-06 11:00:00,690.27,692.93,690.26,690.31,431.0,683.9794,686.6152,683.9695,684.0191,431.0
2024-08-06 11:05:00,690.55,690.55,687.78,688.36,581.0,684.2569,684.2569,681.5121,682.0868,581.0
2024-08-06 11:10:00,689.79,689.79,684.98,686.83,1726.0,683.5038,683.5038,678.7376,680.5708,1726.0
2024-08-06 11:15:00,684.05,684.05,681.53,681.53,3155.0,677.8161,677.8161,675.3191,675.3191,3155.0
2024-08-06 11:20:00,679.38,681.24,676.77,679.8,2197.0,673.1887,675.0317,670.6024,673.6048,2197.0
2024-08-06 11:25:00,678.35,680.8,677.0,677.3,1398.0,672.168,674.5957,670.8304,671.1276,1398.0
2024-08-06 11:30:00,677.62,679.72,677.03,679.72,662.0,671.4447,673.5256,670.8601,673.5256,662.0
2024-08-06 11:35:00,679.53,681.98,679.53,681.23,777.0,673.3373,675.765,673.3373,675.0218,777.0
2024-08-06 11:40:00,681.06,681.12,678.35,679.68,1057.0,674.8534,674.9128,672.168,673.4859,1057.0
2024-08-06 11:45:00,680.96,682.0,679.91,681.5,1217.0,674.7543,675.7848,673.7138,675.2893,1217.0
2024-08-06 11:50:00,683.93,684.84,683.37,683.37,841.0,677.6972,678.5989,677.1423,677.1423,841.0
2024-08-06 11:55:00,685.19,685.19,682.13,684.29,4454.0,678.9457,678.9457,675.9136,678.0539,4454.0
2024-08-06 12:00:00,683.5,683.5,682.9,682.9,454.0,677.2711,677.2711,676.6766,676.6766,454.0
2024-08-06 12:05:00,685.69,685.69,685.69,685.69,100.0,679.4412,679.4412,679.4412,679.4412,100.0
2024-08-06 12:10:00,685.69,685.69,685.69,685.69,0.0,679.4412,679.4412,679.4412,679.4412,0.0
2024-08-06 12:15:00,686.8,688.0,686.67,686.67,730.0,680.541,681.7301,680.4122,680.4122,730.0
2024-08-06 12:20:00,685.24,685.24,684.21,684.38,1320.0,678.9953,678.9953,677.9746,678.1431,1320.0
2024-08-06 12:25:00,684.84,684.84,684.02,684.02,700.0,678.5989,678.5989,677.7864,677.7864,700.0
2024-08-06 12:30:00,684.02,684.62,684.02,684.62,250.0,677.7864,678.3809,677.7864,678.3809,250.0
2024-08-06 12:35:00,683.44,684.17,682.85,684.17,800.0,677.2117,677.935,676.627,677.935,800.0
2024-08-06 12:40:00,686.51,686.84,685.31,685.32,1445.0,680.2537,680.5807,679.0646,679.0745,1445.0
2024-08-06 12:45:00,685.29,686.3,685.0,685.0,1417.0,679.0448,680.0456,678.7574,678.7574,1417.0
2024-08-06 12:50:00,686.85,688.19,686.85,687.34,300.0,680.5906,681.9184,680.5906,681.0761,300.0
2024-08-06 12:55:00,687.48,687.48,687.48,687.48,300.0,681.2148,681.2148,681.2148,681.2148,300.0
2024-08-06 13:00:00,687.0,690.0,687.0,688.56,784.0,680.7392,683.7119,680.7392,682.285,784.0
2024-08-06 13:05:00,687.8,688.25,687.8,688.25,300.0,681.5319,681.9778,681.5319,681.9778,300.0
2024-08-06 13:10:00,688.39,688.4,686.77,686.77,420.0,682.1166,682.1265,680.5113,680.5113,420.0
2024-08-06 13:15:00,688.0,688.0,686.63,686.63,200.0,681.7301,681.7301,680.3726,680.3726,200.0
2024-08-06 13:20:00,686.56,687.6,686.56,687.6,409.0,680.3032,681.3338,680.3032,681.3338,409.0
2024-08-06 13:25:00,687.92,688.56,687.62,687.62,396.0,681.6508,682.285,681.3536,681.3536,396.0
2024-08-06 13:30:00,690.12,690.12,689.68,689.68,300.0,683.8308,683.8308,683.3948,683.3948,300.0
2024-08-06 13:35:00,690.1,691.65,690.1,690.24,1466.0,683.811,685.3468,683.811,683.9497,1466.0
2024-08-06 13:40:00,690.29,690.29,687.23,687.28,1405.0,683.9992,683.9992,680.9671,681.0167,1405.0
2024-08-06 13:45:00,686.24,688.72,686.24,688.72,854.0,679.9861,682.4435,679.9861,682.4435,854.0
2024-08-06 13:50:00,689.5,689.5,689.5,689.5,100.0,683.2164,683.2164,683.2164,683.2164,100.0
2024-08-06 13:55:00,689.88,690.29,688.72,688.72,899.0,683.593,683.9992,682.4435,682.4435,899.0
2024-08-06 14:00:00,687.49,687.95,687.49,687.49,317.0,681.2248,681.6806,681.2248,681.2248,317.0
2024-08-06 14:05:00,686.18,686.18,686.18,686.18,250.0,679.9267,679.9267,679.9267,679.9267,250.0
2024-08-06 14:10:00,687.94,687.95,686.35,686.35,536.0,681.6707,681.6806,680.0951,680.0951,536.0
2024-08-06 14:15:00,686.92,687.99,686.92,687.29,680.0,680.6599,681.7202,680.6599,681.0266,680.0
2024-08-06 14:20:00,688.5,689.32,688.5,689.32,492.0,682.2256,683.0381,682.2256,683.0381,492.0
2024-08-06 14:25:00,689.84,691.26,688.07,691.26,1384.0,683.5533,684.9604,681.7995,684.9604,1384.0
2024-08-06 14:30:00,690.48,693.73,690.05,692.34,3020.0,684.1875,687.4079,683.7614,686.0306,3020.0
2024-08-06 14:35:00,693.74,693.74,690.78,691.5,1227.0,687.4178,687.4178,684.4848,685.1982,1227.0
2024-08-06 14:40:00,691.54,691.65,691.54,691.65,350.0,685.2378,685.3468,685.2378,685.3468,350.0
2024-08-06 14:45:00,690.97,690.97,690.97,690.97,600.0,684.673,684.673,684.673,684.673,600.0
2024-08-06 14:50:00,692.67,692.67,692.17,692.18,200.0,686.3575,686.3575,685.8621,685.872,200.0
2024-08-06 14:55:00,692.89,692.89,687.72,688.31,3811.0,686.5755,686.5755,681.4527,682.0373,3811.0
2024-08-06 15:00:00,687.1,687.74,683.21,684.27,2611.0,680.8383,681.4725,676.9838,678.0341,2611.0
2024-08-06 15:05:00,684.35,684.51,681.25,683.88,3299.0,678.1134,678.2719,675.0416,677.6477,3299.0
2024-08-06 15:10:00,683.92,687.13,683.9,687.13,2173.0,677.6873,680.868,677.6675,680.868,2173.0
2024-08-06 15:15:00,686.01,686.61,684.46,686.56,3972.0,679.7582,680.3528,678.2224,680.3032,3972.0
2024-08-06 15:20:00,686.79,691.39,685.48,691.3,2227.0,680.5311,685.0892,679.2331,685.0,2227.0
2024-08-06 15:25:00,691.0,692.32,690.58,690.58,1400.0,684.7028,686.0107,684.2866,684.2866,1400.0
2024-08-06 15:30:00,690.35,690.65,689.56,690.65,899.0,684.0587,684.356,683.2759,684.356,899.0
2024-08-06 15:35:00,690.59,690.63,689.02,689.02,2539.0,684.2965,684.3361,682.7408,682.7408,2539.0
2024-08-06 15:40:00,689.73,689.73,685.41,685.41,1797.0,683.4443,683.4443,679.1637,679.1637,1797.0
2024-08-06 15:45:00,685.04,685.04,682.03,684.53,3340.0,678.7971,678.7971,675.8145,678.2917,3340.0
2024-08-06 15:50:00,684.06,685.01,679.35,681.08,1993.0,677.826,678.7674,673.1589,674.8732,1993.0
2024-08-06 15:55:00,680.9,682.22,679.51,681.79,11459.0,674.6948,676.0028,673.3175,675.5767,11459.0
2024-08-07 09:30:00,694.75,694.75,691.5,693.27,3792.0,688.4186,688.4186,685.1982,686.9521,3792.0
2024-08-07 09:35:00,689.58,694.55,689.57,693.93,845.0,683.2957,688.2204,683.2858,687.6061,845.0
2024-08-07 09:40:00,694.46,697.72,694.46,697.49,1065.0,688.1312,691.3615,688.1312,691.1336,1065.0
2024-08-07 09:45:00,697.23,699.98,695.0,697.64,3156.0,690.876,693.6009,688.6663,691.2823,3156.0
2024-08-07 09:50:00,699.72,699.98,694.6,695.12,2684.0,693.3433,693.6009,688.27,688.7852,2684.0
2024-08-07 09:55:00,694.13,694.14,691.95,691.95,752.0,687.8042,687.8142,685.6441,685.6441,752.0
2024-08-07 10:00:00,694.78,695.0,690.11,690.11,495.0,688.4483,688.6663,683.8209,683.8209,495.0
2024-08-07 10:05:00,689.49,691.19,689.49,691.19,325.0,683.2065,684.891,683.2065,684.891,325.0
2024-08-07 10:10:00,691.21,691.21,687.55,688.0,915.0,684.9109,684.9109,681.2842,681.7301,915.0
2024-08-07 10:15:00,689.23,689.23,684.11,684.11,2258.0,682.9489,682.9489,677.8756,677.8756,2258.0
2024-08-07 10:20:00,685.85,686.93,684.53,685.85,850.0,679.5997,680.6699,678.2917,679.5997,850.0
2024-08-07 10:25:00,685.2,685.8,681.97,681.98,1351.0,678.9556,679.5502,675.7551,675.765,1351.0
2024-08-07 10:30:00,683.17,684.66,683.04,684.14,700.0,676.9441,678.4205,676.8153,677.9053,700.0
2024-08-07 10:35:00,682.25,684.11,682.25,684.11,410.0,676.0325,677.8756,676.0325,677.8756,410.0
2024-08-07 10:40:00,683.77,687.89,683.77,687.88,726.0,677.5387,681.6211,677.5387,681.6112,726.0
2024-08-07 10:45:00,687.25,689.41,687.14,688.86,1569.0,680.9869,683.1273,680.8779,682.5823,1569.0
2024-08-07 10:50:00,690.62,690.62,686.79,686.79,222.0,684.3262,684.3262,680.5311,680.5311,222.0
2024-08-07 10:55:00,687.41,687.41,685.73,686.39,1118.0,681.1455,681.1455,679.4808,680.1348,1118.0
2024-08-07 11:00:00,687.57,687.57,684.16,685.88,937.0,681.304,681.304,677.9251,679.6294,937.0
2024-08-07 11:05:00,687.44,687.64,687.44,687.64,344.0,681.1752,681.3734,681.1752,681.3734,344.0
2024-08-07 11:10:00,686.52,686.52,684.33,684.33,725.0,680.2636,680.2636,678.0936,678.0936,725.0
2024-08-07 11:15:00,685.39,685.39,683.12,683.12,900.0,679.1439,679.1439,676.8946,676.8946,900.0
2024-08-07 11:20:00,684.39,684.39,684.11,684.12,204.0,678.153,678.153,677.8756,677.8855,204.0
2024-08-07 11:25:00,683.18,683.18,683.0,683.0,457.0,676.954,676.954,676.7757,676.7757,457.0
2024-08-07 11:30:00,682.65,684.95,682.65,683.23,742.0,676.4289,678.7079,676.4289,677.0036,742.0
2024-08-07 11:35:00,684.11,684.11,682.15,682.15,600.0,677.8756,677.8756,675.9334,675.9334,600.0
2024-08-07 11:40:00,682.0,682.92,680.0,680.0,1351.0,675.7848,676.6964,673.803,673.803,1351.0
2024-08-07 11:45:00,678.15,678.15,677.15,677.94,735.0,671.9699,671.9699,670.979,671.7618,735.0
2024-08-07 11:50:00,678.7,679.53,678.7,679.53,506.0,672.5149,673.3373,672.5149,673.3373,506.0
2024-08-07 11:55:00,678.59,678.59,676.13,676.13,802.0,672.4059,672.4059,669.9683,669.9683,802.0
2024-08-07 12:00:00,677.07,677.07,672.66,674.62,3710.0,670.8997,670.8997,666.5299,668.472,3710.0
2024-08-07 12:05:00,674.55,675.09,673.7,674.33,2055.0,668.4027,668.9378,667.5604,668.1847,2055.0
2024-08-07 12:10:00,674.14,676.02,673.44,675.15,3254.0,667.9964,669.8593,667.3028,668.9972,3254.0
2024-08-07 12:15:00,675.53,676.18,674.98,675.21,1019.0,669.3737,670.0178,668.8288,669.0567,1019.0
2024-08-07 12:20:00,674.94,676.15,673.89,676.15,3150.0,668.7891,669.9881,667.7487,669.9881,3150.0
2024-08-07 12:25:00,674.73,676.18,674.71,675.79,4600.0,668.581,670.0178,668.5612,669.6314,4600.0
2024-08-07 12:30:00,675.4,675.4,675.18,675.18,300.0,669.2449,669.2449,669.0269,669.0269,300.0
2024-08-07 12:35:00,675.6,675.61,675.59,675.61,716.0,669.4431,669.453,669.4332,669.453,716.0
2024-08-07 12:40:00,674.26,674.26,672.92,672.92,600.0,668.1153,668.1153,666.7875,666.7875,600.0
2024-08-07 12:45:00,673.84,674.42,672.38,672.38,2100.0,667.6992,668.2739,666.2525,666.2525,2100.0
2024-08-07 12:50:00,672.95,672.95,670.38,670.88,1675.0,666.8173,666.8173,664.2707,664.7661,1675.0
2024-08-07 12:55:00,670.88,672.56,670.87,671.56,1259.0,664.7661,666.4308,664.7562,665.4399,1259.0
2024-08-07 13:00:00,671.1,672.03,671.0,671.47,1590.0,664.9841,665.9056,664.885,665.3507,1590.0
2024-08-07 13:05:00,670.62,672.54,670.0,670.0,1515.0,664.5085,666.411,663.8941,663.8941,1515.0
2024-08-07 13:10:00,668.12,668.94,668.0,668.08,516.0,662.0313,662.8438,661.9124,661.9916,516.0
2024-08-07 13:15:00,668.22,668.22,667.0,667.03,825.0,662.1304,662.1304,660.9215,660.9512,825.0
2024-08-07 13:20:00,668.14,670.05,667.58,670.03,2072.0,662.0511,663.9437,661.4962,663.9239,2072.0
2024-08-07 13:25:00,670.06,672.0,670.05,670.57,1296.0,663.9536,665.8759,663.9437,664.459,1296.0
2024-08-07 13:30:00,669.84,672.24,669.28,671.09,2285.0,663.7356,666.1137,663.1807,664.9742,2285.0
2024-08-07 13:35:00,671.43,672.28,670.92,671.1,1100.0,665.3111,666.1534,664.8058,664.9841,1100.0
2024-08-07 13:40:00,670.95,670.95,669.14,669.14,1200.0,664.8355,664.8355,663.042,663.042,1200.0
2024-08-07 13:45:00,669.33,670.09,668.35,668.35,2497.0,663.2303,663.9833,662.2592,662.2592,2497.0
2024-08-07 13:50:00,668.88,668.94,668.08,668.94,700.0,662.7844,662.8438,661.9916,662.8438,700.0
2024-08-07 13:55:00,668.72,669.51,667.83,669.13,828.0,662.6258,663.4086,661.7439,663.0321,828.0
2024-08-07 14:00:00,669.83,670.09,668.84,670.09,1563.0,663.7257,663.9833,662.7447,663.9833,1563.0
2024-08-07 14:05:00,669.03,669.25,667.57,668.21,1228.0,662.933,663.151,661.4863,662.1205,1228.0
2024-08-07 14:10:00,666.51,666.75,666.28,666.32,900.0,660.436,660.6738,660.208,660.2477,900.0
2024-08-07 14:15:00,665.65,667.11,665.28,665.28,1796.0,659.5838,661.0305,659.2172,659.2172,1796.0
2024-08-07 14:20:00,666.1,666.45,663.93,663.93,991.0,660.0297,660.3765,657.8795,657.8795,991.0
2024-08-07 14:25:00,666.15,666.22,665.19,665.38,879.0,660.0792,660.1486,659.128,659.3162,879.0
2024-08-07 14:30:00,665.02,666.19,664.37,665.46,2701.0,658.9595,660.1189,658.3155,659.3955,2701.0
2024-08-07 14:35:00,665.34,665.34,664.24,664.49,2184.0,659.2766,659.2766,658.1866,658.4344,2184.0
2024-08-07 14:40:00,665.06,666.32,664.91,665.24,6807.0,658.9992,660.2477,658.8505,659.1775,6807.0
2024-08-07 14:45:00,665.24,665.24,663.06,664.05,1801.0,659.1775,659.1775,657.0174,657.9984,1801.0
2024-08-07 14:50:00,663.37,664.26,663.25,664.07,1130.0,657.3246,658.2065,657.2057,658.0182,1130.0
2024-08-07 14:55:00,663.99,665.5,663.99,665.35,3684.0,657.9389,659.4352,657.9389,659.2865,3684.0
2024-08-07 15:00:00,664.38,666.64,664.35,666.27,5659.0,658.3254,660.5648,658.2956,660.1981,5659.0
2024-08-07 15:05:00,667.43,668.57,666.63,668.57,4175.0,661.3476,662.4772,660.5549,662.4772,4175.0
2024-08-07 15:10:00,668.8,670.37,667.56,667.56,5506.0,662.7051,664.2608,661.4764,661.4764,5506.0
2024-08-07 15:15:00,668.36,670.67,668.36,669.7,963.0,662.2691,664.558,662.2691,663.5969,963.0
2024-08-07 15:20:00,669.99,670.43,668.72,668.96,2814.0,663.8842,664.3202,662.6258,662.8636,2814.0
2024-08-07 15:25:00,668.73,670.98,668.28,670.91,2233.0,662.6357,664.8652,662.1898,664.7959,2233.0
2024-08-07 15:30:00,670.91,671.26,669.26,669.87,6084.0,664.7959,665.1427,663.1609,663.7653,6084.0
2024-08-07 15:35:00,669.87,671.66,669.68,670.57,3071.0,663.7653,665.539,663.5771,664.459,3071.0
2024-08-07 15:40:00,670.05,670.68,667.33,667.34,4055.0,663.9437,664.5679,661.2485,661.2584,4055.0
2024-08-07 15:45:00,666.95,667.98,666.74,667.98,4527.0,660.8719,661.8926,660.6639,661.8926,4527.0
2024-08-07 15:50:00,667.29,667.29,661.64,661.69,7064.0,661.2088,661.2088,655.6103,655.6599,7064.0
2024-08-07 15:55:00,661.73,664.61,660.81,661.59,26988.0,655.6995,658.5533,654.7879,655.5608,26988.0
2024-08-08 09:30:00,674.41,676.23,665.81,676.23,6694.0,668.264,670.0674,659.7423,670.0674,6694.0
2024-08-08 09:35:00,676.98,681.87,675.23,679.0,5538.0,670.8105,675.656,669.0765,672.8121,5538.0
2024-08-08 09:40:00,679.0,682.17,677.1,679.26,6177.0,672.8121,675.9532,670.9294,673.0698,6177.0
2024-08-08 09:45:00,681.13,685.0,680.16,684.78,4589.0,674.9227,678.7574,673.9616,678.5395,4589.0
2024-08-08 09:50:00,681.29,691.33,681.29,689.26,3571.0,675.0813,685.0298,675.0813,682.9786,3571.0
2024-08-08 09:55:00,689.78,691.55,687.44,688.41,4886.0,683.4939,685.2478,681.1752,682.1364,4886.0
2024-08-08 10:00:00,686.7,689.98,686.6,688.64,1812.0,680.442,683.6921,680.3429,682.3643,1812.0
2024-08-08 10:05:00,686.54,689.14,682.63,684.21,2055.0,680.2834,682.8597,676.409,677.9746,2055.0
2024-08-08 10:10:00,685.89,685.89,683.05,685.25,2853.0,679.6393,679.6393,676.8252,679.0052,2853.0
2024-08-08 10:15:00,685.89,687.36,685.89,686.5,700.0,679.6393,681.0959,679.6393,680.2438,700.0
2024-08-08 10:20:00,685.57,687.32,685.54,685.93,1350.0,679.3223,681.0563,679.2925,679.679,1350.0
2024-08-08 10:25:00,687.57,690.28,687.57,689.97,3719.0,681.304,683.9893,681.304,683.6822,3719.0
2024-08-08 10:30:00,689.7,690.58,688.91,690.58,2098.0,683.4146,684.2866,682.6318,684.2866,2098.0
2024-08-08 10:35:00,690.09,691.0,690.0,690.98,848.0,683.8011,684.7028,683.7119,684.6829,848.0
2024-08-08 10:40:00,689.29,689.29,686.59,687.53,2615.0,683.0084,683.0084,680.333,681.2644,2615.0
2024-08-08 10:45:00,688.16,689.11,688.15,689.11,400.0,681.8886,682.83,681.8787,682.83,400.0
2024-08-08 10:50:00,689.07,689.09,688.04,688.04,900.0,682.7904,682.8102,681.7697,681.7697,900.0
2024-08-08 10:55:00,687.57,690.6,687.56,690.59,900.0,681.304,684.3064,681.2941,684.2965,900.0
2024-08-08 11:00:00,690.62,690.62,688.7,688.94,1308.0,684.3262,684.3262,682.4237,682.6615,1308.0
2024-08-08 11:05:00,690.17,690.96,689.04,690.01,1818.0,683.8803,684.6631,682.7606,683.7218,1818.0
2024-08-08 11:10:00,690.07,690.07,688.68,688.69,989.0,683.7812,683.7812,682.4039,682.4138,989.0
2024-08-08 11:15:00,688.08,688.08,688.08,688.08,1543.0,681.8094,681.8094,681.8094,681.8094,1543.0
2024-08-08 11:20:00,688.8,689.57,688.07,689.57,700.0,682.5228,683.2858,681.7995,683.2858,700.0
2024-08-08 11:25:00,690.91,691.11,689.48,689.48,1501.0,684.6136,684.8118,683.1966,683.1966,1501.0
2024-08-08 11:30:00,688.37,688.37,687.79,687.79,300.0,682.0967,682.0967,681.522,681.522,300.0
2024-08-08 11:35:00,688.62,688.62,685.42,685.77,1121.0,682.3445,682.3445,679.1736,679.5204,1121.0
2024-08-08 11:40:00,685.91,686.0,685.08,685.09,700.0,679.6592,679.7483,678.8367,678.8466,700.0
2024-08-08 11:45:00,685.48,685.48,685.47,685.48,100.0,679.2331,679.2331,679.2232,679.2331,100.0
2024-08-08 11:50:00,684.5,685.16,684.48,684.92,400.0,678.262,678.916,678.2422,678.6782,400.0
2024-08-08 11:55:00,685.1,685.1,684.12,684.33,1221.0,678.8565,678.8565,677.8855,678.0936,1221.0
2024-08-08 12:00:00,684.56,686.36,684.54,685.54,2800.0,678.3215,680.1051,678.3016,679.2925,2800.0
2024-08-08 12:05:00,685.54,685.54,685.53,685.54,300.0,679.2925,679.2925,679.2826,679.2925,300.0
2024-08-08 12:10:00,685.37,685.37,684.16,684.88,1545.0,679.1241,679.1241,677.9251,678.6385,1545.0
2024-08-08 12:15:00,683.91,683.91,683.9,683.91,100.0,677.6774,677.6774,677.6675,677.6774,100.0
2024-08-08 12:20:00,684.0,685.19,683.93,684.66,2003.0,677.7666,678.9457,677.6972,678.4205,2003.0
2024-08-08 12:25:00,685.14,685.15,684.25,684.25,1044.0,678.8962,678.9061,678.0143,678.0143,1044.0
2024-08-08 12:30:00,682.03,682.03,681.75,681.75,200.0,675.8145,675.8145,675.5371,675.5371,200.0
2024-08-08 12:35:00,681.8,681.8,681.02,681.2,300.0,675.5866,675.5866,674.8137,674.9921,300.0
2024-08-08 12:40:00,681.29,682.06,680.91,681.18,4144.0,675.0813,675.8442,674.7047,674.9723,4144.0
2024-08-08 12:45:00,682.18,683.25,682.18,683.24,900.0,675.9631,677.0234,675.9631,677.0135,900.0
2024-08-08 12:50:00,684.31,684.57,683.64,683.64,300.0,678.0737,678.3314,677.4098,677.4098,300.0
2024-08-08 12:55:00,683.68,684.52,682.11,682.12,400.0,677.4495,678.2818,675.8938,675.9037,400.0
2024-08-08 13:00:00,681.76,681.77,679.96,680.0,1205.0,675.547,675.5569,673.7634,673.803,1205.0
2024-08-08 13:05:00,680.67,682.97,679.96,682.97,741.0,674.4669,676.7459,673.7634,676.7459,741.0
2024-08-08 13:10:00,682.97,682.97,682.97,682.97,0.0,676.7459,676.7459,676.7459,676.7459,0.0
2024-08-08 13:15:00,684.29,684.81,684.29,684.81,369.0,678.0539,678.5692,678.0539,678.5692,369.0
2024-08-08 13:20:00,684.91,686.35,684.9,685.57,950.0,678.6683,680.0951,678.6584,679.3223,950.0
2024-08-08 13:25:00,686.55,688.8,685.91,688.8,907.0,680.2933,682.5228,679.6592,682.5228,907.0
2024-08-08 13:30:00,690.0,690.45,689.55,690.16,1801.0,683.7119,684.1578,683.266,683.8704,1801.0
2024-08-08 13:35:00,690.13,690.13,688.27,689.12,2001.0,683.8407,683.8407,681.9976,682.8399,2001.0
2024-08-08 13:40:00,689.61,690.05,689.55,689.56,300.0,683.3254,683.7614,683.266,683.2759,300.0
2024-08-08 13:45:00,688.94,688.94,688.94,688.94,100.0,682.6615,682.6615,682.6615,682.6615,100.0
2024-08-08 13:50:00,688.25,688.92,686.72,688.87,900.0,681.9778,682.6417,680.4618,682.5922,900.0
2024-08-08 13:55:00,688.24,689.02,687.43,688.22,1576.0,681.9679,682.7408,681.1653,681.9481,1576.0
2024-08-08 14:00:00,688.61,688.61,688.35,688.35,600.0,682.3345,682.3345,682.0769,682.0769,600.0
2024-08-08 14:05:00,689.97,689.97,687.27,688.15,1061.0,683.6822,683.6822,681.0068,681.8787,1061.0
2024-08-08 14:10:00,688.46,688.46,687.39,688.39,400.0,682.1859,682.1859,681.1257,682.1166,400.0
2024-08-08 14:15:00,688.39,688.4,687.57,687.58,1042.0,682.1166,682.1265,681.304,681.3139,1042.0
2024-08-08 14:20:00,688.59,689.66,687.38,689.66,1264.0,682.3147,683.375,681.1158,683.375,1264.0
2024-08-08 14:25:00,689.45,689.45,687.9,688.23,802.0,683.1669,683.1669,681.631,681.958,802.0
2024-08-08 14:30:00,688.2,688.8,688.19,688.51,1615.0,681.9283,682.5228,681.9184,682.2355,1615.0
2024-08-08 14:35:00,689.18,689.18,687.98,688.75,600.0,682.8994,682.8994,681.7103,682.4733,600.0
2024-08-08 14:40:00,687.48,687.48,686.17,686.72,450.0,681.2148,681.2148,679.9168,680.4618,450.0
2024-08-08 14:45:00,687.86,689.27,687.86,688.47,1283.0,681.5914,682.9885,681.5914,682.1958,1283.0
2024-08-08 14:50:00,687.72,688.35,687.31,688.32,1148.0,681.4527,682.0769,681.0464,682.0472,1148.0
2024-08-08 14:55:00,689.52,689.55,686.64,687.56,1252.0,683.2363,683.266,680.3825,681.2941,1252.0
2024-08-08 15:00:00,687.47,687.47,686.25,686.25,1821.0,681.2049,681.2049,679.9961,679.9961,1821.0
2024-08-08 15:05:00,685.89,687.95,685.89,687.95,1003.0,679.6393,681.6806,679.6393,681.6806,1003.0
2024-08-08 15:10:00,688.22,689.4,687.49,689.22,10487.0,681.9481,683.1173,681.2248,682.939,10487.0
2024-08-08 15:15:00,688.61,688.92,688.38,688.92,1300.0,682.3345,682.6417,682.1066,682.6417,1300.0
2024-08-08 15:20:00,688.5,689.09,687.73,689.09,2308.0,682.2256,682.8102,681.4626,682.8102,2308.0
2024-08-08 15:25:00,689.19,689.88,687.95,687.95,14991.0,682.9093,683.593,681.6806,681.6806,14991.0
2024-08-08 15:30:00,686.73,687.04,685.3,685.32,3184.0,680.4717,680.7789,679.0547,679.0745,3184.0
2024-08-08 15:35:00,684.81,685.0,683.53,683.53,4415.0,678.5692,678.7574,677.3008,677.3008,4415.0
2024-08-08 15:40:00,683.67,688.14,683.5,688.13,5722.0,677.4396,681.8688,677.2711,681.8589,5722.0
2024-08-08 15:45:00,688.26,688.27,686.44,687.47,4168.0,681.9877,681.9976,680.1843,681.2049,4168.0
2024-08-08 15:50:00,687.0,688.39,684.96,688.14,7309.0,680.7392,682.1166,678.7178,681.8688,7309.0
2024-08-08 15:55:00,688.36,690.41,687.11,688.78,16760.0,682.0868,684.1181,680.8482,682.503,16760.0
2024-08-09 09:30:00,688.79,690.12,688.79,690.12,4318.0,682.5129,683.8308,682.5129,683.8308,4318.0
2024-08-09 09:35:00,689.01,689.84,689.01,689.84,340.0,682.7309,683.5533,682.7309,683.5533,340.0
2024-08-09 09:40:00,689.84,689.84,688.13,688.13,800.0,683.5533,683.5533,681.8589,681.8589,800.0
2024-08-09 09:45:00,688.11,688.11,684.99,684.99,1089.0,681.8391,681.8391,678.7475,678.7475,1089.0
2024-08-09 09:50:00,684.08,686.72,681.67,686.72,1737.0,677.8458,680.4618,675.4578,680.4618,1737.0
2024-08-09 09:55:00,687.85,687.88,683.85,685.95,900.0,681.5815,681.6112,677.6179,679.6988,900.0
2024-08-09 10:00:00,684.38,690.02,684.0,690.02,2259.0,678.1431,683.7317,677.7666,683.7317,2259.0
2024-08-09 10:05:00,690.8,690.8,687.0,688.31,2638.0,684.5046,684.5046,680.7392,682.0373,2638.0
2024-08-09 10:10:00,689.0,690.18,689.0,690.0,383.0,682.721,683.8902,682.721,683.7119,383.0
2024-08-09 10:15:00,691.13,691.13,691.13,691.13,100.0,684.8316,684.8316,684.8316,684.8316,100.0
2024-08-09 10:20:00,691.13,691.41,688.45,690.8,2101.0,684.8316,685.109,682.176,684.5046,2101.0
2024-08-09 10:25:00,691.02,691.46,690.53,691.11,1670.0,684.7226,685.1586,684.2371,684.8118,1670.0
2024-08-09 10:30:00,691.38,691.38,689.85,690.15,1450.0,685.0793,685.0793,683.5632,683.8605,1450.0
2024-08-09 10:35:00,690.11,693.35,689.75,693.0,900.0,683.8209,687.0314,683.4642,686.6845,900.0
2024-08-09 10:40:00,693.73,695.74,692.87,695.74,3705.0,687.4079,689.3996,686.5557,689.3996,3705.0
2024-08-09 10:45:00,696.09,696.62,694.91,696.04,3492.0,689.7464,690.2716,688.5771,689.6968,3492.0
2024-08-09 10:50:00,695.99,699.44,695.99,698.93,2406.0,689.6473,693.0659,689.6473,692.5605,2406.0
2024-08-09 10:55:00,698.93,700.57,696.32,697.27,3756.0,692.5605,694.1856,689.9743,690.9156,3756.0
2024-08-09 11:00:00,697.79,699.0,697.79,699.0,400.0,691.4309,692.6299,691.4309,692.6299,400.0
2024-08-09 11:05:00,699.28,701.29,698.73,700.29,1551.0,692.9073,694.899,692.3623,693.9081,1551.0
2024-08-09 11:10:00,699.34,699.34,698.88,698.88,778.0,692.9668,692.9668,692.511,692.511,778.0
2024-08-09 11:15:00,697.47,699.89,697.47,699.04,1088.0,691.1138,693.5118,691.1138,692.6695,1088.0
2024-08-09 11:20:00,699.3,699.3,698.5,698.7,1525.0,692.9271,692.9271,692.1344,692.3326,1525.0
2024-08-09 11:25:00,698.77,698.78,696.18,696.56,2772.0,692.402,692.4119,689.8356,690.2121,2772.0
2024-08-09 11:30:00,695.63,697.45,695.62,695.74,2094.0,689.2906,691.094,689.2807,689.3996,2094.0
2024-08-09 11:35:00,694.83,695.47,694.83,695.05,300.0,688.4979,689.132,688.4979,688.7159,300.0
2024-08-09 11:40:00,695.37,696.11,695.01,695.38,700.0,689.0329,689.7662,688.6762,689.0429,700.0
2024-08-09 11:45:00,695.72,696.67,695.72,696.67,649.0,689.3798,690.3211,689.3798,690.3211,649.0
2024-08-09 11:50:00,696.69,698.0,696.68,696.82,999.0,690.3409,691.639,690.331,690.4697,999.0
2024-08-09 11:55:00,696.76,696.95,694.92,695.27,2200.0,690.4103,690.5985,688.587,688.9339,2200.0
2024-08-09 12:00:00,695.56,695.56,695.55,695.56,200.0,689.2212,689.2212,689.2113,689.2212,200.0
2024-08-09 12:05:00,695.47,695.47,694.4,695.26,700.0,689.132,689.132,688.0718,688.9239,700.0
2024-08-09 12:10:00,695.29,695.31,694.48,695.31,1085.0,688.9537,688.9735,688.1511,688.9735,1085.0
2024-08-09 12:15:00,695.31,695.89,694.24,694.24,2701.0,688.9735,689.5482,687.9132,687.9132,2701.0
2024-08-09 12:20:00,693.72,694.87,693.29,694.87,1586.0,687.398,688.5375,686.9719,688.5375,1586.0
2024-08-09 12:25:00,695.44,695.44,695.33,695.33,400.0,689.1023,689.1023,688.9933,688.9933,400.0
2024-08-09 12:30:00,695.84,697.45,694.3,696.88,2700.0,689.4987,691.094,687.9727,690.5292,2700.0
2024-08-09 12:35:00,695.7,696.57,695.7,696.57,578.0,689.3599,690.222,689.3599,690.222,578.0
2024-08-09 12:40:00,696.57,696.57,696.57,696.57,0.0,690.222,690.222,690.222,690.222,0.0
2024-08-09 12:45:00,696.79,696.83,695.0,696.13,1946.0,690.44,690.4796,688.6663,689.786,1946.0
2024-08-09 12:50:00,696.11,696.11,695.07,695.07,400.0,689.7662,689.7662,688.7357,688.7357,400.0
2024-08-09 12:55:00,695.1,695.53,695.1,695.53,320.0,688.7654,689.1915,688.7654,689.1915,320.0
2024-08-09 13:00:00,695.37,696.22,695.36,696.22,968.0,689.0329,689.8752,689.023,689.8752,968.0
2024-08-09 13:05:00,696.1,697.24,696.09,697.24,700.0,689.7563,690.8859,689.7464,690.8859,700.0
2024-08-09 13:10:00,697.68,698.0,697.02,698.0,1844.0,691.3219,691.639,690.6679,691.639,1844.0
2024-08-09 13:15:00,698.21,698.8,698.0,698.0,680.0,691.8471,692.4317,691.639,691.639,680.0
2024-08-09 13:20:00,697.9,697.91,697.9,697.91,300.0,691.5399,691.5498,691.5399,691.5498,300.0
2024-08-09 13:25:00,698.0,700.0,698.0,700.0,2604.0,691.639,693.6207,691.639,693.6207,2604.0
2024-08-09 13:30:00,700.0,700.19,698.35,700.19,1000.0,693.6207,693.809,691.9858,693.809,1000.0
2024-08-09 13:35:00,700.11,700.11,699.4,700.04,1500.0,693.7297,693.7297,693.0262,693.6604,1500.0
2024-08-09 13:40:00,699.74,700.15,696.59,697.5,2400.0,693.3631,693.7694,690.2418,691.1435,2400.0
2024-08-09 13:45:00,697.07,697.07,697.07,697.07,200.0,690.7175,690.7175,690.7175,690.7175,200.0
2024-08-09 13:50:00,697.09,697.09,695.0,695.0,1000.0,690.7373,690.7373,688.6663,688.6663,1000.0
2024-08-09 13:55:00,695.6,695.6,695.6,695.6,220.0,689.2608,689.2608,689.2608,689.2608,220.0
2024-08-09 14:00:00,694.72,695.29,693.72,694.6,6100.0,688.3889,688.9537,687.398,688.27,6100.0
2024-08-09 14:05:00,694.6,694.82,694.6,694.81,600.0,688.27,688.488,688.27,688.478,600.0
2024-08-09 14:10:00,694.69,694.69,692.41,692.6,1240.0,688.3591,688.3591,686.0999,686.2882,1240.0
2024-08-09 14:15:00,692.5,692.82,692.5,692.64,1765.0,686.1891,686.5062,686.1891,686.3278,1765.0
2024-08-09 14:20:00,692.63,692.91,692.05,692.67,1400.0,686.3179,686.5954,685.7432,686.3575,1400.0
2024-08-09 14:25:00,692.16,692.32,692.16,692.32,200.0,685.8522,686.0107,685.8522,686.0107,200.0
2024-08-09 14:30:00,692.32,694.58,692.29,694.0,2145.0,686.0107,688.2501,685.981,687.6754,2145.0
2024-08-09 14:35:00,692.92,692.92,692.92,692.92,100.0,686.6053,686.6053,686.6053,686.6053,100.0
2024-08-09 14:40:00,695.0,695.0,693.13,694.23,600.0,688.6663,688.6663,686.8134,687.9033,600.0
2024-08-09 14:45:00,694.78,694.78,694.78,694.78,100.0,688.4483,688.4483,688.4483,688.4483,100.0
2024-08-09 14:50:00,694.89,695.08,694.08,694.87,3231.0,688.5573,688.7456,687.7547,688.5375,3231.0
2024-08-09 14:55:00,694.67,694.67,693.82,693.82,800.0,688.3393,688.3393,687.4971,687.4971,800.0
2024-08-09 15:00:00,694.42,694.65,694.39,694.39,600.0,688.0916,688.3195,688.0619,688.0619,600.0
2024-08-09 15:05:00,694.2,694.23,694.2,694.23,400.0,687.8736,687.9033,687.8736,687.9033,400.0
2024-08-09 15:10:00,695.69,695.69,694.27,694.27,4364.0,689.35,689.35,687.943,687.943,4364.0
2024-08-09 15:15:00,695.11,695.83,695.02,695.83,600.0,688.7753,689.4888,688.6861,689.4888,600.0
2024-08-09 15:20:00,695.74,695.74,693.66,694.66,2444.0,689.3996,689.3996,687.3385,688.3294,2444.0
2024-08-09 15:25:00,695.27,696.04,695.27,696.03,800.0,688.9339,689.6968,688.9339,689.6869,800.0
2024-08-09 15:30:00,696.03,696.21,695.03,695.73,2502.0,689.6869,689.8653,688.696,689.3897,2502.0
2024-08-09 15:35:00,696.47,696.49,695.27,695.31,3918.0,690.1229,690.1427,688.9339,688.9735,3918.0
2024-08-09 15:40:00,695.97,696.04,694.58,694.81,2300.0,689.6275,689.6968,688.2501,688.478,2300.0
2024-08-09 15:45:00,695.06,697.5,694.92,697.24,4247.0,688.7258,691.1435,688.587,690.8859,4247.0
2024-08-09 15:50:00,697.5,698.12,695.07,695.07,6413.0,691.1435,691.7579,688.7357,688.7357,6413.0
2024-08-09 15:55:00,695.47,697.55,695.46,697.34,11368.0,689.132,691.1931,689.1221,690.985,11368.0
2024-08-12 09:30:00,695.83,695.83,695.71,695.71,2289.0,689.4888,689.4888,689.3698,689.3698,2289.0
2024-08-12 09:35:00,695.11,696.01,695.11,696.0,684.0,688.7753,689.6671,688.7753,689.6572,684.0
2024-08-12 09:40:00,694.01,694.65,693.0,693.0,1699.0,687.6853,688.3195,686.6845,686.6845,1699.0
2024-08-12 09:45:00,693.15,693.15,692.1,692.1,640.0,686.8332,686.8332,685.7927,685.7927,640.0
2024-08-12 09:50:00,692.1,692.1,692.1,692.1,0.0,685.7927,685.7927,685.7927,685.7927,0.0
2024-08-12 09:55:00,694.85,694.85,688.39,688.39,610.0,688.5177,688.5177,682.1166,682.1166,610.0
2024-08-12 10:00:00,687.89,693.0,686.82,692.12,1446.0,681.6211,686.6845,680.5609,685.8126,1446.0
2024-08-12 10:05:00,693.87,694.08,692.93,692.93,400.0,687.5466,687.7547,686.6152,686.6152,400.0
2024-08-12 10:10:00,692.81,692.94,692.81,692.94,368.0,686.4963,686.6251,686.4963,686.6251,368.0
2024-08-12 10:15:00,693.81,696.36,693.25,696.36,1667.0,687.4872,690.0139,686.9323,690.0139,1667.0
2024-08-12 10:20:00,695.2,695.2,694.3,694.31,1225.0,688.8645,688.8645,687.9727,687.9826,1225.0
2024-08-12 10:25:00,696.38,696.38,696.12,696.12,784.0,690.0337,690.0337,689.7761,689.7761,784.0
2024-08-12 10:30:00,696.12,696.12,696.12,696.12,0.0,689.7761,689.7761,689.7761,689.7761,0.0
2024-08-12 10:35:00,698.0,698.91,698.0,698.91,300.0,691.639,692.5407,691.639,692.5407,300.0
2024-08-12 10:40:00,698.38,698.38,698.22,698.22,696.0,692.0155,692.0155,691.857,691.857,696.0
2024-08-12 10:45:00,696.05,696.05,696.05,696.05,180.0,689.7067,689.7067,689.7067,689.7067,180.0
2024-08-12 10:50:00,696.26,697.38,696.26,697.38,300.0,689.9148,691.0246,689.9148,691.0246,300.0
2024-08-12 10:55:00,696.39,696.39,696.26,696.32,400.0,690.0436,690.0436,689.9148,689.9743,400.0
2024-08-12 11:00:00,696.56,696.56,696.55,696.56,150.0,690.2121,690.2121,690.2022,690.2121,150.0
2024-08-12 11:05:00,695.25,695.25,695.25,695.25,187.0,688.914,688.914,688.914,688.914,187.0
2024-08-12 11:10:00,695.92,695.92,694.8,694.8,400.0,689.5779,689.5779,688.4681,688.4681,400.0
2024-08-12 11:15:00,695.2,695.2,693.94,693.94,200.0,688.8645,688.8645,687.616,687.616,200.0
2024-08-12 11:20:00,695.31,695.31,690.0,690.0,900.0,688.9735,688.9735,683.7119,683.7119,900.0
2024-08-12 11:25:00,689.92,690.16,687.79,690.16,600.0,683.6326,683.8704,681.522,683.8704,600.0
2024-08-12 11:30:00,689.9,689.9,689.9,689.9,100.0,683.6128,683.6128,683.6128,683.6128,100.0
2024-08-12 11:35:00,690.64,690.65,689.49,689.49,966.0,684.346,684.356,683.2065,683.2065,966.0
2024-08-12 11:40:00,689.49,689.49,689.49,689.49,0.0,683.2065,683.2065,683.2065,683.2065,0.0
2024-08-12 11:45:00,689.91,691.43,689.91,691.43,200.0,683.6227,685.1288,683.6227,685.1288,200.0
2024-08-12 11:50:00,694.19,694.19,693.53,693.53,300.0,687.8637,687.8637,687.2097,687.2097,300.0
2024-08-12 11:55:00,693.53,693.53,693.53,693.53,0.0,687.2097,687.2097,687.2097,687.2097,0.0
2024-08-12 12:00:00,693.87,694.46,693.62,693.62,406.0,687.5466,688.1312,687.2989,687.2989,406.0
2024-08-12 12:05:00,693.06,693.06,693.06,693.06,100.0,686.744,686.744,686.744,686.744,100.0
2024-08-12 12:10:00,694.5,694.51,694.5,694.5,100.0,688.1709,688.1808,688.1709,688.1709,100.0
2024-08-12 12:15:00,693.66,693.66,692.33,693.2,950.0,687.3385,687.3385,686.0206,686.8827,950.0
2024-08-12 12:20:00,693.2,693.45,691.99,692.0,1482.0,686.8827,687.1304,685.6837,685.6937,1482.0
2024-08-12 12:25:00,692.0,692.0,692.0,692.0,0.0,685.6937,685.6937,685.6937,685.6937,0.0
2024-08-12 12:30:00,693.1,693.1,693.09,693.1,100.0,686.7836,686.7836,686.7737,686.7836,100.0
2024-08-12 12:35:00,692.5,692.51,692.48,692.49,400.0,686.1891,686.199,686.1693,686.1792,400.0
2024-08-12 12:40:00,692.87,692.87,692.65,692.65,243.0,686.5557,686.5557,686.3377,686.3377,243.0
2024-08-12 12:45:00,692.65,692.65,692.65,692.65,0.0,686.3377,686.3377,686.3377,686.3377,0.0
2024-08-12 12:50:00,692.49,692.49,690.83,690.83,2500.0,686.1792,686.1792,684.5343,684.5343,2500.0
2024-08-12 12:55:00,690.71,691.07,688.61,690.64,650.0,684.4154,684.7721,682.3345,684.346,650.0
2024-08-12 13:00:00,689.11,689.11,688.0,688.0,742.0,682.83,682.83,681.7301,681.7301,742.0
2024-08-12 13:05:00,688.91,688.91,687.32,687.33,426.0,682.6318,682.6318,681.0563,681.0662,426.0
2024-08-12 13:10:00,687.3,687.94,686.62,687.92,400.0,681.0365,681.6707,680.3627,681.6508,400.0
2024-08-12 13:15:00,687.6,688.77,687.6,688.7,974.0,681.3338,682.4931,681.3338,682.4237,974.0
2024-08-12 13:20:00,689.47,689.47,688.4,688.71,1475.0,683.1867,683.1867,682.1265,682.4336,1475.0
2024-08-12 13:25:00,686.49,688.47,686.49,687.99,932.0,680.2339,682.1958,680.2339,681.7202,932.0
2024-08-12 13:30:00,688.55,688.94,687.77,688.94,2029.0,682.2751,682.6615,681.5022,682.6615,2029.0
2024-08-12 13:35:00,688.54,689.11,687.7,687.7,633.0,682.2652,682.83,681.4328,681.4328,633.0
2024-08-12 13:40:00,688.1,688.1,687.09,687.09,400.0,681.8292,681.8292,680.8284,680.8284,400.0
2024-08-12 13:45:00,687.38,688.21,687.21,687.21,830.0,681.1158,681.9382,680.9473,680.9473,830.0
2024-08-12 13:50:00,686.16,686.16,686.0,686.0,2335.0,679.9069,679.9069,679.7483,679.7483,2335.0
2024-08-12 13:55:00,685.72,687.22,685.72,686.62,551.0,679.4709,680.9572,679.4709,680.3627,551.0
2024-08-12 14:00:00,687.36,687.65,687.36,687.54,368.0,681.0959,681.3833,681.0959,681.2743,368.0
2024-08-12 14:05:00,687.36,687.78,687.36,687.78,300.0,681.0959,681.5121,681.0959,681.5121,300.0
2024-08-12 14:10:00,687.36,687.88,687.36,687.79,866.0,681.0959,681.6112,681.0959,681.522,866.0
2024-08-12 14:15:00,686.04,688.18,686.04,688.18,300.0,679.788,681.9085,679.788,681.9085,300.0
2024-08-12 14:20:00,688.79,688.82,687.0,687.0,600.0,682.5129,682.5426,680.7392,680.7392,600.0
2024-08-12 14:25:00,687.01,688.57,686.84,687.85,3081.0,680.7491,682.2949,680.5807,681.5815,3081.0
2024-08-12 14:30:00,688.02,689.05,686.67,688.76,2087.0,681.7499,682.7705,680.4122,682.4832,2087.0
2024-08-12 14:35:00,689.49,689.49,689.2,689.2,445.0,683.2065,683.2065,682.9192,682.9192,445.0
2024-08-12 14:40:00,689.06,689.06,689.05,689.05,843.0,682.7804,682.7804,682.7705,682.7705,843.0
2024-08-12 14:45:00,689.01,689.02,689.01,689.02,300.0,682.7309,682.7408,682.7309,682.7408,300.0
2024-08-12 14:50:00,689.04,689.04,689.02,689.02,925.0,682.7606,682.7606,682.7408,682.7408,925.0
2024-08-12 14:55:00,689.43,689.43,689.43,689.43,300.0,683.1471,683.1471,683.1471,683.1471,300.0
2024-08-12 15:00:00,689.88,689.88,689.22,689.81,848.0,683.593,683.593,682.939,683.5236,848.0
2024-08-12 15:05:00,689.82,689.82,689.09,689.12,688.0,683.5335,683.5335,682.8102,682.8399,688.0
2024-08-12 15:10:00,690.13,690.13,689.69,689.69,667.0,683.8407,683.8407,683.4047,683.4047,667.0
2024-08-12 15:15:00,689.73,689.88,689.73,689.88,1513.0,683.4443,683.593,683.4443,683.593,1513.0
2024-08-12 15:20:00,690.42,690.42,689.64,690.33,1200.0,684.1281,684.1281,683.3552,684.0389,1200.0
2024-08-12 15:25:00,690.36,690.88,690.28,690.28,731.0,684.0686,684.5839,683.9893,683.9893,731.0
2024-08-12 15:30:00,690.61,690.76,690.52,690.52,500.0,684.3163,684.465,684.2271,684.2271,500.0
2024-08-12 15:35:00,690.52,690.57,689.37,689.37,1200.0,684.2271,684.2767,683.0876,683.0876,1200.0
2024-08-12 15:40:00,689.41,689.41,688.97,689.4,400.0,683.1273,683.1273,682.6913,683.1173,400.0
2024-08-12 15:45:00,688.83,689.47,688.56,688.56,1656.0,682.5525,683.1867,682.285,682.285,1656.0
2024-08-12 15:50:00,689.13,689.13,687.17,687.41,1011.0,682.8498,682.8498,680.9077,681.1455,1011.0
2024-08-12 15:55:00,687.5,688.78,686.76,688.19,11204.0,681.2347,682.503,680.5014,681.9184,11204.0
2024-08-13 09:30:00,695.0,696.5,694.0,696.0,5790.0,688.6663,690.1526,687.6754,689.6572,5790.0
2024-08-13 09:35:00,693.75,696.0,691.87,696.0,651.0,687.4277,689.6572,685.5648,689.6572,651.0
2024-08-13 09:40:00,696.6,700.34,696.6,698.0,2352.0,690.2517,693.9577,690.2517,691.639,2352.0
2024-08-13 09:45:00,700.12,701.95,700.12,701.95,350.0,693.7397,695.553,693.7397,695.553,350.0
2024-08-13 09:50:00,702.0,702.59,699.37,699.38,1798.0,695.6025,696.1871,692.9965,693.0064,1798.0
2024-08-13 09:55:00,700.0,700.0,696.91,698.52,1415.0,693.6207,693.6207,690.5589,692.1542,1415.0
2024-08-13 10:00:00,696.96,696.96,691.65,691.73,1619.0,690.6085,690.6085,685.3468,685.4261,1619.0
2024-08-13 10:05:00,688.28,691.57,687.14,690.72,1926.0,682.0076,685.2676,680.8779,684.4253,1926.0
2024-08-13 10:10:00,691.0,691.0,689.45,689.46,1021.0,684.7028,684.7028,683.1669,683.1768,1021.0
2024-08-13 10:15:00,690.63,690.63,688.65,688.65,764.0,684.3361,684.3361,682.3742,682.3742,764.0
2024-08-13 10:20:00,689.57,689.58,689.57,689.58,300.0,683.2858,683.2957,683.2858,683.2957,300.0
2024-08-13 10:25:00,690.13,691.01,689.7,690.1,3348.0,683.8407,684.7127,683.4146,683.811,3348.0
2024-08-13 10:30:00,690.1,690.1,686.99,687.14,840.0,683.811,683.811,680.7293,680.8779,840.0
2024-08-13 10:35:00,688.89,688.89,686.0,686.72,407.0,682.612,682.612,679.7483,680.4618,407.0
2024-08-13 10:40:00,688.04,690.0,688.04,690.0,773.0,681.7697,683.7119,681.7697,683.7119,773.0
2024-08-13 10:45:00,690.13,690.13,690.13,690.13,100.0,683.8407,683.8407,683.8407,683.8407,100.0
2024-08-13 10:50:00,688.89,688.89,687.07,688.45,388.0,682.612,682.612,680.8086,682.176,388.0
2024-08-13 10:55:00,689.23,689.23,688.56,688.63,700.0,682.9489,682.9489,682.285,682.3544,700.0
2024-08-13 11:00:00,688.32,689.96,688.32,689.96,876.0,682.0472,683.6722,682.0472,683.6722,876.0
2024-08-13 11:05:00,690.04,690.04,688.47,689.21,2614.0,683.7515,683.7515,682.1958,682.9291,2614.0
2024-08-13 11:10:00,688.81,690.05,688.8,689.14,400.0,682.5327,683.7614,682.5228,682.8597,400.0
2024-08-13 11:15:00,688.43,691.49,688.42,691.49,1512.0,682.1562,685.1883,682.1463,685.1883,1512.0
2024-08-13 11:20:00,690.92,690.92,689.93,689.93,297.0,684.6235,684.6235,683.6425,683.6425,297.0
2024-08-13 11:25:00,689.43,689.96,689.43,689.96,200.0,683.1471,683.6722,683.1471,683.6722,200.0
2024-08-13 11:30:00,689.41,689.41,689.4,689.41,500.0,683.1273,683.1273,683.1173,683.1273,500.0
2024-08-13 11:35:00,689.64,690.07,689.64,690.07,840.0,683.3552,683.7812,683.3552,683.7812,840.0
2024-08-13 11:40:00,688.68,688.68,688.67,688.68,100.0,682.4039,682.4039,682.394,682.4039,100.0
2024-08-13 11:45:00,689.94,690.06,689.94,690.06,319.0,683.6524,683.7713,683.6524,683.7713,319.0
2024-08-13 11:50:00,690.06,690.57,689.8,689.8,883.0,683.7713,684.2767,683.5137,683.5137,883.0
2024-08-13 11:55:00,689.71,689.92,689.71,689.92,200.0,683.4245,683.6326,683.4245,683.6326,200.0
2024-08-13 12:00:00,689.92,692.0,688.96,692.0,691.0,683.6326,685.6937,682.6814,685.6937,691.0
2024-08-13 12:05:00,692.0,692.0,692.0,692.0,0.0,685.6937,685.6937,685.6937,685.6937,0.0
2024-08-13 12:10:00,693.75,694.47,693.75,694.46,1386.0,687.4277,688.1411,687.4277,688.1312,1386.0
2024-08-13 12:15:00,694.75,695.95,694.75,695.95,300.0,688.4186,689.6077,688.4186,689.6077,300.0
2024-08-13 12:20:00,695.94,696.73,695.0,695.0,827.0,689.5977,690.3805,688.6663,688.6663,827.0
2024-08-13 12:25:00,695.15,695.15,694.31,694.31,200.0,688.8149,688.8149,687.9826,687.9826,200.0
2024-08-13 12:30:00,694.5,694.5,694.49,694.5,100.0,688.1709,688.1709,688.161,688.1709,100.0
2024-08-13 12:35:00,693.91,695.26,693.91,695.25,800.0,687.5862,688.9239,687.5862,688.914,800.0
2024-08-13 12:40:00,695.94,696.13,695.94,696.13,426.0,689.5977,689.786,689.5977,689.786,426.0
2024-08-13 12:45:00,696.82,697.15,696.36,697.14,300.0,690.4697,690.7967,690.0139,690.7868,300.0
2024-08-13 12:50:00,699.16,699.16,698.19,698.19,300.0,692.7884,692.7884,691.8272,691.8272,300.0
2024-08-13 12:55:00,698.18,698.18,697.23,697.99,827.0,691.8173,691.8173,690.876,691.6291,827.0
2024-08-13 13:00:00,698.23,698.41,697.31,697.32,400.0,691.8669,692.0452,690.9553,690.9652,400.0
2024-08-13 13:05:00,696.66,696.66,696.0,696.0,200.0,690.3112,690.3112,689.6572,689.6572,200.0
2024-08-13 13:10:00,695.94,696.63,695.93,696.63,367.0,689.5977,690.2815,689.5878,690.2815,367.0
2024-08-13 13:15:00,696.63,696.63,696.63,696.63,0.0,690.2815,690.2815,690.2815,690.2815,0.0
2024-08-13 13:20:00,696.52,696.6,695.98,696.06,1050.0,690.1725,690.2517,689.6374,689.7167,1050.0
2024-08-13 13:25:00,695.96,696.32,695.83,696.22,1353.0,689.6176,689.9743,689.4888,689.8752,1353.0
2024-08-13 13:30:00,696.21,696.37,695.85,695.85,900.0,689.8653,690.0238,689.5086,689.5086,900.0
2024-08-13 13:35:00,696.03,696.62,696.03,696.34,700.0,689.6869,690.2716,689.6869,689.9941,700.0
2024-08-13 13:40:00,697.02,697.51,696.83,697.51,900.0,690.6679,691.1534,690.4796,691.1534,900.0
2024-08-13 13:45:00,697.84,697.87,694.97,694.97,1800.0,691.4804,691.5102,688.6366,688.6366,1800.0
2024-08-13 13:50:00,697.48,698.7,697.48,698.7,450.0,691.1237,692.3326,691.1237,692.3326,450.0
2024-08-13 13:55:00,698.72,698.72,698.4,698.41,562.0,692.3524,692.3524,692.0353,692.0452,562.0
2024-08-13 14:00:00,698.41,699.4,698.4,699.4,400.0,692.0452,693.0262,692.0353,693.0262,400.0
2024-08-13 14:05:00,699.52,699.59,699.52,699.59,301.0,693.1451,693.2145,693.1451,693.2145,301.0
2024-08-13 14:10:00,699.32,699.73,699.31,699.41,886.0,692.9469,693.3532,692.937,693.0361,886.0
2024-08-13 14:15:00,699.57,699.57,697.96,697.97,1109.0,693.1947,693.1947,691.5993,691.6092,1109.0
2024-08-13 14:20:00,698.95,698.95,698.94,698.95,200.0,692.5803,692.5803,692.5704,692.5803,200.0
2024-08-13 14:25:00,699.79,699.79,699.1,699.26,1000.0,693.4127,693.4127,692.729,692.8875,1000.0
2024-08-13 14:30:00,699.77,699.77,699.77,699.77,201.0,693.3928,693.3928,693.3928,693.3928,201.0
2024-08-13 14:35:00,700.0,700.65,700.0,700.65,400.0,693.6207,694.2648,693.6207,694.2648,400.0
2024-08-13 14:40:00,700.39,700.4,699.89,699.89,800.0,694.0072,694.0171,693.5118,693.5118,800.0
2024-08-13 14:45:00,699.92,700.86,699.34,700.47,1218.0,693.5415,694.4729,692.9668,694.0865,1218.0
2024-08-13 14:50:00,700.58,700.58,700.57,700.58,300.0,694.1955,694.1955,694.1856,694.1955,300.0
2024-08-13 14:55:00,700.48,701.04,700.24,700.84,700.0,694.0964,694.6513,693.8586,694.4531,700.0
2024-08-13 15:00:00,700.76,700.76,700.17,700.17,808.0,694.3738,694.3738,693.7892,693.7892,808.0
2024-08-13 15:05:00,700.39,700.39,700.39,700.39,210.0,694.0072,694.0072,694.0072,694.0072,210.0
2024-08-13 15:10:00,700.38,700.46,699.71,699.71,1124.0,693.9973,694.0766,693.3334,693.3334,1124.0
2024-08-13 15:15:00,699.33,699.69,699.33,699.6,719.0,692.9569,693.3136,692.9569,693.2244,719.0
2024-08-13 15:20:00,699.98,699.98,699.98,699.98,100.0,693.6009,693.6009,693.6009,693.6009,100.0
2024-08-13 15:25:00,700.04,700.34,699.96,700.17,2796.0,693.6604,693.9577,693.5811,693.7892,2796.0
2024-08-13 15:30:00,701.34,701.4,700.77,700.77,1700.0,694.9485,695.008,694.3837,694.3837,1700.0
2024-08-13 15:35:00,701.15,701.15,699.68,700.01,1713.0,694.7603,694.7603,693.3037,693.6307,1713.0
2024-08-13 15:40:00,699.98,700.75,699.98,700.72,1990.0,693.6009,694.3639,693.6009,694.3342,1990.0
2024-08-13 15:45:00,700.72,703.65,700.69,703.65,5509.0,694.3342,697.2375,694.3045,697.2375,5509.0
2024-08-13 15:50:00,704.05,704.1,700.14,701.21,8298.0,697.6338,697.6834,693.7595,694.8197,8298.0
2024-08-13 15:55:00,701.13,703.43,700.82,703.15,18511.0,694.7405,697.0195,694.4333,696.742,18511.0
2024-08-14 09:30:00,703.71,713.61,703.71,711.8,4498.0,698.9156,708.7481,698.9156,706.9505,4498.0
2024-08-14 09:35:00,711.77,713.67,709.98,712.61,1069.0,706.9207,708.8077,705.1429,707.7549,1069.0
2024-08-14 09:40:00,708.34,712.0,706.91,706.97,1955.0,703.514,707.1491,702.0938,702.1534,1955.0
2024-08-14 09:45:00,707.68,708.08,706.1,708.07,3651.0,702.8585,703.2558,701.2893,703.2459,3651.0
2024-08-14 09:50:00,705.02,706.93,704.31,704.31,1383.0,700.2167,702.1136,699.5115,699.5115,1383.0
2024-08-14 09:55:00,703.36,703.36,702.1,702.18,643.0,698.568,698.568,697.3165,697.396,643.0
2024-08-14 10:00:00,702.09,702.09,702.08,702.09,379.0,697.3066,697.3066,697.2967,697.3066,379.0
2024-08-14 10:05:00,700.94,701.66,696.91,701.66,2080.0,696.1645,696.8795,692.1619,696.8795,2080.0
2024-08-14 10:10:00,698.68,699.63,698.16,698.76,907.0,693.9199,694.8634,693.4034,693.9993,907.0
2024-08-14 10:15:00,699.63,699.63,699.38,699.38,300.0,694.8634,694.8634,694.6151,694.6151,300.0
2024-08-14 10:20:00,699.15,703.0,699.02,703.0,1502.0,694.3866,698.2104,694.2575,698.2104,1502.0
2024-08-14 10:25:00,702.48,703.12,700.56,701.74,1036.0,697.694,698.3296,695.787,696.959,1036.0
2024-08-14 10:30:00,701.63,701.68,697.68,697.9,1928.0,696.8498,696.8994,692.9267,693.1452,1928.0
2024-08-14 10:35:00,695.63,699.0,695.57,695.69,2483.0,690.8906,694.2377,690.831,690.9502,2483.0
2024-08-14 10:40:00,697.93,700.0,697.93,699.12,2973.0,693.175,695.2309,693.175,694.3569,2973.0
2024-08-14 10:45:00,700.27,700.27,699.32,700.13,402.0,695.499,695.499,694.5555,695.36,402.0
2024-08-14 10:50:00,700.07,701.81,700.06,700.94,796.0,695.3004,697.0285,695.2904,696.1645,796.0
2024-08-14 10:55:00,702.52,703.38,702.5,703.38,400.0,697.7337,698.5878,697.7138,698.5878,400.0
2024-08-14 11:00:00,703.48,704.66,702.36,704.0,600.0,698.6871,699.8591,697.5748,699.2036,600.0
2024-08-14 11:05:00,704.1,704.1,701.45,702.56,2263.0,699.3029,699.3029,696.671,697.7734,2263.0
2024-08-14 11:10:00,703.65,703.77,702.43,702.43,300.0,698.856,698.9752,697.6443,697.6443,300.0
2024-08-14 11:15:00,702.06,703.39,702.06,703.38,888.0,697.2768,698.5978,697.2768,698.5878,888.0
2024-08-14 11:20:00,703.48,703.48,702.1,702.46,1164.0,698.6871,698.6871,697.3165,697.6741,1164.0
2024-08-14 11:25:00,702.38,703.55,701.93,703.39,1688.0,697.5946,698.7567,697.1477,698.5978,1688.0
2024-08-14 11:30:00,704.0,706.73,704.0,706.73,1121.0,699.2036,701.915,699.2036,701.915,1121.0
2024-08-14 11:35:00,706.73,706.73,706.73,706.73,0.0,701.915,701.915,701.915,701.915,0.0
2024-08-14 11:40:00,706.45,706.47,705.81,705.81,400.0,701.6369,701.6568,701.0013,701.0013,400.0
2024-08-14 11:45:00,706.63,706.77,705.57,705.57,1511.0,701.8157,701.9547,700.7629,700.7629,1511.0
2024-08-14 11:50:00,705.57,705.57,705.57,705.57,0.0,700.7629,700.7629,700.7629,700.7629,0.0
2024-08-14 11:55:00,705.4,705.43,704.59,705.43,500.0,700.5941,700.6239,699.7896,700.6239,500.0
2024-08-14 12:00:00,704.65,705.66,704.65,705.5,800.0,699.8492,700.8523,699.8492,700.6934,800.0
2024-08-14 12:05:00,705.5,705.79,705.5,705.78,400.0,700.6934,700.9814,700.6934,700.9715,400.0
2024-08-14 12:10:00,704.89,706.45,704.89,705.55,749.0,700.0875,701.6369,700.0875,700.743,749.0
2024-08-14 12:15:00,706.14,706.14,703.44,703.44,761.0,701.329,701.329,698.6474,698.6474,761.0
2024-08-14 12:20:00,704.14,704.14,700.75,700.86,1850.0,699.3427,699.3427,695.9757,696.085,1850.0
2024-08-14 12:25:00,701.03,702.58,700.0,701.39,1416.0,696.2538,697.7933,695.2309,696.6114,1416.0
2024-08-14 12:30:00,700.67,701.91,700.67,701.91,1165.0,695.8963,697.1278,695.8963,697.1278,1165.0
2024-08-14 12:35:00,701.91,702.71,700.66,702.71,1374.0,697.1278,697.9224,695.8864,697.9224,1374.0
2024-08-14 12:40:00,703.01,703.45,702.39,702.39,331.0,698.2203,698.6574,697.6046,697.6046,331.0
2024-08-14 12:45:00,703.51,703.51,702.31,703.36,400.0,698.7169,698.7169,697.5251,698.568,400.0
2024-08-14 12:50:00,703.3,705.16,703.3,705.16,1571.0,698.5084,700.3557,698.5084,700.3557,1571.0
2024-08-14 12:55:00,706.55,707.43,706.55,707.43,500.0,701.7362,702.6102,701.7362,702.6102,500.0
2024-08-14 13:00:00,706.5,706.6,705.48,706.6,550.0,701.6866,701.7859,700.6735,701.7859,550.0
2024-08-14 13:05:00,707.44,708.09,706.85,708.09,848.0,702.6202,703.2657,702.0342,703.2657,848.0
2024-08-14 13:10:00,708.09,708.09,706.84,706.84,1300.0,703.2657,703.2657,702.0243,702.0243,1300.0
2024-08-14 13:15:00,706.84,706.84,706.84,706.84,0.0,702.0243,702.0243,702.0243,702.0243,0.0
2024-08-14 13:20:00,708.04,708.69,708.03,708.44,904.0,703.2161,703.8617,703.2061,703.6134,904.0
2024-08-14 13:25:00,708.44,708.44,707.63,708.44,1363.0,703.6134,703.6134,702.8089,703.6134,1363.0
2024-08-14 13:30:00,707.62,707.62,707.62,707.62,142.0,702.7989,702.7989,702.7989,702.7989,142.0
2024-08-14 13:35:00,708.29,708.29,706.62,706.8,800.0,703.4644,703.4644,701.8058,701.9845,800.0
2024-08-14 13:40:00,706.83,707.38,705.45,706.35,18368.0,702.0143,702.5606,700.6437,701.5376,18368.0
2024-08-14 13:45:00,707.4,708.07,706.32,706.32,2805.0,702.5804,703.2459,701.5078,701.5078,2805.0
2024-08-14 13:50:00,706.93,708.57,706.93,708.16,1100.0,702.1136,703.7425,702.1136,703.3353,1100.0
2024-08-14 13:55:00,708.25,708.66,707.23,707.23,3200.0,703.4246,703.8319,702.4116,702.4116,3200.0
2024-08-14 14:00:00,706.36,706.36,705.07,705.07,1449.0,701.5475,701.5475,700.2663,700.2663,1449.0
2024-08-14 14:05:00,705.95,705.95,704.44,704.44,500.0,701.1403,701.1403,699.6406,699.6406,500.0
2024-08-14 14:10:00,704.44,704.44,704.44,704.44,0.0,699.6406,699.6406,699.6406,699.6406,0.0
2024-08-14 14:15:00,704.1,704.59,702.79,702.8,565.0,699.3029,699.7896,698.0018,698.0118,565.0
2024-08-14 14:20:00,702.32,702.32,701.43,702.22,618.0,697.5351,697.5351,696.6511,697.4357,618.0
2024-08-14 14:25:00,702.13,702.37,701.43,702.06,3161.0,697.3463,697.5847,696.6511,697.2768,3161.0
2024-08-14 14:30:00,702.06,703.31,702.06,703.11,12950.0,697.2768,698.5183,697.2768,698.3197,12950.0
2024-08-14 14:35:00,703.47,704.54,703.47,704.43,1100.0,698.6772,699.7399,698.6772,699.6307,1100.0
2024-08-14 14:40:00,705.14,705.14,705.03,705.09,615.0,700.3358,700.3358,700.2266,700.2862,615.0
2024-08-14 14:45:00,705.24,705.91,705.0,705.0,2425.0,700.4352,701.1006,700.1968,700.1968,2425.0
2024-08-14 14:50:00,705.16,705.16,705.0,705.0,600.0,700.3557,700.3557,700.1968,700.1968,600.0
2024-08-14 14:55:00,704.8,706.43,704.42,705.98,3512.0,699.9982,701.617,699.6207,701.1701,3512.0
2024-08-14 15:00:00,706.52,706.52,704.79,704.79,1575.0,701.7064,701.7064,699.9882,699.9882,1575.0
2024-08-14 15:05:00,706.2,707.32,705.86,706.48,2784.0,701.3886,702.501,701.0509,701.6667,2784.0
2024-08-14 15:10:00,703.69,703.69,703.69,703.69,100.0,698.8957,698.8957,698.8957,698.8957,100.0
2024-08-14 15:15:00,703.69,703.83,703.69,703.82,305.0,698.8957,699.0348,698.8957,699.0248,305.0
2024-08-14 15:20:00,703.65,704.69,703.5,704.69,1294.0,698.856,699.8889,698.707,699.8889,1294.0
2024-08-14 15:25:00,704.48,704.81,704.48,704.81,462.0,699.6803,700.0081,699.6803,700.0081,462.0
2024-08-14 15:30:00,704.26,704.26,703.05,703.05,523.0,699.4618,699.4618,698.2601,698.2601,523.0
2024-08-14 15:35:00,703.77,704.19,703.31,703.88,3370.0,698.9752,699.3923,698.5183,699.0844,3370.0
2024-08-14 15:40:00,703.26,705.08,703.26,705.08,800.0,698.4686,700.2762,698.4686,700.2762,800.0
2024-08-14 15:45:00,705.07,705.64,704.99,705.06,2110.0,700.2663,700.8324,700.1869,700.2564,2110.0
2024-08-14 15:50:00,705.14,705.44,701.34,703.5,5368.0,700.3358,700.6338,696.5617,698.707,5368.0
2024-08-14 15:55:00,703.81,704.44,701.81,701.81,17879.0,699.0149,699.6406,697.0285,697.0285,17879.0
2024-08-15 09:30:00,718.18,725.0,714.13,723.9,9385.0,713.287,720.0605,709.2646,718.968,9385.0
2024-08-15 09:35:00,724.64,727.56,721.2,726.97,3832.0,719.703,722.6031,716.2864,722.0171,3832.0
2024-08-15 09:40:00,718.99,718.99,718.97,718.97,200.0,714.0915,714.0915,714.0716,714.0716,200.0
2024-08-15 09:45:00,716.95,719.05,716.6,718.53,731.0,712.0654,714.1511,711.7178,713.6346,731.0
2024-08-15 09:50:00,716.17,716.71,714.66,714.66,632.0,711.2907,711.827,709.791,709.791,632.0
2024-08-15 09:55:00,715.26,715.27,713.11,714.15,1516.0,710.3869,710.3968,708.2515,709.2845,1516.0
2024-08-15 10:00:00,716.92,718.65,714.52,718.65,4246.0,712.0356,713.7538,709.6519,713.7538,4246.0
2024-08-15 10:05:00,716.25,716.25,714.0,714.4,1691.0,711.3701,711.3701,709.1355,709.5327,1691.0
2024-08-15 10:10:00,714.64,716.99,712.8,716.99,1616.0,709.7711,712.1051,707.9436,712.1051,1616.0
2024-08-15 10:15:00,718.61,719.77,718.5,718.5,400.0,713.7141,714.8662,713.6048,713.6048,400.0
2024-08-15 10:20:00,718.7,720.0,718.0,720.0,10809.0,713.8035,715.0946,713.1082,715.0946,10809.0
2024-08-15 10:25:00,720.0,720.57,720.0,720.57,1600.0,715.0946,715.6607,715.0946,715.6607,1600.0
2024-08-15 10:30:00,721.35,721.35,720.84,720.84,300.0,716.4354,716.4354,715.9289,715.9289,300.0
2024-08-15 10:35:00,720.84,721.03,718.0,718.05,1750.0,715.9289,716.1176,713.1082,713.1579,1750.0
2024-08-15 10:40:00,718.23,718.23,718.23,718.23,100.0,713.3367,713.3367,713.3367,713.3367,100.0
2024-08-15 10:45:00,719.43,720.37,719.43,720.37,300.0,714.5285,715.4621,714.5285,715.4621,300.0
2024-08-15 10:50:00,718.93,719.29,718.74,718.75,320.0,714.0319,714.3894,713.8432,713.8531,320.0
2024-08-15 10:55:00,719.16,720.1,719.16,720.1,400.0,714.2603,715.1939,714.2603,715.1939,400.0
2024-08-15 11:00:00,720.08,722.47,720.08,720.76,5387.0,715.1741,717.5478,715.1741,715.8494,5387.0
2024-08-15 11:05:00,722.15,724.54,722.15,724.54,1415.0,717.2299,719.6037,717.2299,719.6037,1415.0
2024-08-15 11:10:00,724.0,725.1,724.0,725.1,350.0,719.0673,720.1598,719.0673,720.1598,350.0
2024-08-15 11:15:00,725.88,725.88,724.41,724.63,1334.0,720.9345,720.9345,719.4745,719.6931,1334.0
2024-08-15 11:20:00,724.67,725.5,724.67,725.36,1026.0,719.7328,720.5571,719.7328,720.4181,1026.0
2024-08-15 11:25:00,725.65,725.65,722.98,722.98,565.0,720.7061,720.7061,718.0543,718.0543,565.0
2024-08-15 11:30:00,724.42,724.77,722.97,723.0,722.0,719.4845,719.8321,718.0444,718.0742,722.0
2024-08-15 11:35:00,722.77,723.66,722.77,723.66,400.0,717.8457,718.7297,717.8457,718.7297,400.0
2024-08-15 11:40:00,723.17,724.02,723.16,723.62,300.0,718.243,719.0872,718.2331,718.6899,300.0
2024-08-15 11:45:00,723.0,723.61,722.77,722.88,1098.0,718.0742,718.68,717.8457,717.955,1098.0
2024-08-15 11:50:00,723.0,723.92,722.9,722.9,853.0,718.0742,718.9879,717.9748,717.9748,853.0
2024-08-15 11:55:00,723.36,723.76,723.06,723.06,500.0,718.4317,718.829,718.1337,718.1337,500.0
2024-08-15 12:00:00,722.77,722.77,722.77,722.77,100.0,717.8457,717.8457,717.8457,717.8457,100.0
2024-08-15 12:05:00,723.64,724.18,723.64,724.18,200.0,718.7098,719.2461,718.7098,719.2461,200.0
2024-08-15 12:10:00,723.67,724.22,723.41,724.02,720.0,718.7396,719.2858,718.4814,719.0872,720.0
2024-08-15 12:15:00,724.93,724.93,724.18,724.18,348.0,719.991,719.991,719.2461,719.2461,348.0
2024-08-15 12:20:00,724.56,725.73,724.55,725.73,898.0,719.6235,720.7856,719.6136,720.7856,898.0
2024-08-15 12:25:00,725.7,725.73,724.67,725.44,1771.0,720.7558,720.7856,719.7328,720.4975,1771.0
2024-08-15 12:30:00,725.12,725.12,724.14,724.14,695.0,720.1797,720.1797,719.2064,719.2064,695.0
2024-08-15 12:35:00,724.16,724.74,724.13,724.62,600.0,719.2263,719.8023,719.1965,719.6831,600.0
2024-08-15 12:40:00,724.27,724.27,723.05,723.05,394.0,719.3355,719.3355,718.1238,718.1238,394.0
2024-08-15 12:45:00,723.05,723.05,723.05,723.05,0.0,718.1238,718.1238,718.1238,718.1238,0.0
2024-08-15 12:50:00,722.38,723.65,722.38,723.65,2502.0,717.4584,718.7197,717.4584,718.7197,2502.0
2024-08-15 12:55:00,723.22,723.98,723.13,723.98,1400.0,718.2927,719.0475,718.2033,719.0475,1400.0
2024-08-15 13:00:00,723.97,723.97,723.15,723.15,1147.0,719.0375,719.0375,718.2231,718.2231,1147.0
2024-08-15 13:05:00,724.59,724.59,723.26,723.26,245.0,719.6533,719.6533,718.3324,718.3324,245.0
2024-08-15 13:10:00,723.22,724.06,723.22,724.06,208.0,718.2927,719.1269,718.2927,719.1269,208.0
2024-08-15 13:15:00,723.83,723.91,723.83,723.91,200.0,718.8985,718.978,718.8985,718.978,200.0
2024-08-15 13:20:00,724.37,724.37,724.34,724.34,200.0,719.4348,719.4348,719.405,719.405,200.0
2024-08-15 13:25:00,725.09,725.35,725.09,725.35,200.0,720.1499,720.4081,720.1499,720.4081,200.0
2024-08-15 13:30:00,725.13,725.28,724.7,724.7,443.0,720.1896,720.3386,719.7626,719.7626,443.0
2024-08-15 13:35:00,724.7,724.7,724.7,724.7,0.0,719.7626,719.7626,719.7626,719.7626,0.0
2024-08-15 13:40:00,724.95,725.33,724.91,725.33,493.0,720.0109,720.3883,719.9711,720.3883,493.0
2024-08-15 13:45:00,725.33,725.33,725.33,725.33,0.0,720.3883,720.3883,720.3883,720.3883,0.0
2024-08-15 13:50:00,724.46,724.46,724.46,724.46,100.0,719.5242,719.5242,719.5242,719.5242,100.0
2024-08-15 13:55:00,723.35,723.67,723.35,723.67,400.0,718.4218,718.7396,718.4218,718.7396,400.0
2024-08-15 14:00:00,723.61,724.33,722.99,724.33,1000.0,718.68,719.3951,718.0642,719.3951,1000.0
2024-08-15 14:05:00,723.41,723.41,723.41,723.41,100.0,718.4814,718.4814,718.4814,718.4814,100.0
2024-08-15 14:10:00,723.06,723.06,722.19,722.19,388.0,718.1337,718.1337,717.2697,717.2697,388.0
2024-08-15 14:15:00,722.32,722.33,722.31,722.33,216.0,717.3988,717.4087,717.3889,717.4087,216.0
2024-08-15 14:20:00,721.62,722.38,721.61,722.38,650.0,716.7036,717.4584,716.6936,717.4584,650.0
2024-08-15 14:25:00,722.38,723.72,722.38,723.72,600.0,717.4584,718.7893,717.4584,718.7893,600.0
2024-08-15 14:30:00,722.08,722.16,722.07,722.1,799.0,717.1604,717.2399,717.1505,717.1803,799.0
2024-08-15 14:35:00,723.02,723.02,722.55,722.55,442.0,718.094,718.094,717.6272,717.6272,442.0
2024-08-15 14:40:00,723.13,723.8,723.13,723.8,600.0,718.2033,718.8687,718.2033,718.8687,600.0
2024-08-15 14:45:00,723.49,724.19,723.49,724.19,431.0,718.5608,719.256,718.5608,719.256,431.0
2024-08-15 14:50:00,724.5,724.5,722.86,723.36,1507.0,719.5639,719.5639,717.9351,718.4317,1507.0
2024-08-15 14:55:00,723.92,723.92,723.92,723.92,229.0,718.9879,718.9879,718.9879,718.9879,229.0
2024-08-15 15:00:00,722.28,722.28,722.28,722.28,100.0,717.3591,717.3591,717.3591,717.3591,100.0
2024-08-15 15:05:00,721.6,722.42,721.6,722.42,411.0,716.6837,717.4981,716.6837,717.4981,411.0
2024-08-15 15:10:00,722.3,722.3,722.03,722.09,700.0,717.3789,717.3789,717.1108,717.1704,700.0
2024-08-15 15:15:00,722.09,722.09,722.09,722.09,0.0,717.1704,717.1704,717.1704,717.1704,0.0
2024-08-15 15:20:00,721.9,722.18,721.9,722.18,278.0,716.9817,717.2597,716.9817,717.2597,278.0
2024-08-15 15:25:00,721.32,721.54,721.32,721.54,301.0,716.4056,716.6241,716.4056,716.6241,301.0
2024-08-15 15:30:00,721.5,721.95,721.09,721.55,748.0,716.5844,717.0313,716.1772,716.634,748.0
2024-08-15 15:35:00,721.3,721.3,721.14,721.14,200.0,716.3857,716.3857,716.2268,716.2268,200.0
2024-08-15 15:40:00,721.3,722.0,720.02,720.02,2688.0,716.3857,717.081,715.1145,715.1145,2688.0
2024-08-15 15:45:00,720.11,720.11,718.61,718.71,656.0,715.2038,715.2038,713.7141,713.8134,656.0
2024-08-15 15:50:00,719.13,720.15,717.58,718.2,2064.0,714.2305,715.2436,712.6911,713.3069,2064.0
2024-08-15 15:55:00,718.55,721.5,718.5,720.38,9291.0,713.6545,716.5844,713.6048,715.472,9291.0
2024-08-16 09:30:00,717.13,720.34,717.13,720.34,10544.0,712.2441,715.4323,712.2441,715.4323,10544.0
2024-08-16 09:35:00,719.57,719.57,716.0,716.02,768.0,714.6675,714.6675,711.1218,711.1417,768.0
2024-08-16 09:40:00,715.5,718.54,715.5,715.54,1054.0,710.6253,713.6445,710.6253,710.665,1054.0
2024-08-16 09:45:00,717.6,717.6,717.59,717.6,276.0,712.7109,712.7109,712.701,712.7109,276.0
2024-08-16 09:50:00,719.47,721.58,719.38,721.53,647.0,714.5682,716.6638,714.4788,716.6142,647.0
2024-08-16 09:55:00,719.4,722.0,718.36,718.37,1392.0,714.4987,717.081,713.4658,713.4757,1392.0
2024-08-16 10:00:00,718.74,722.94,718.04,718.77,1957.0,713.8432,718.0146,713.1479,713.873,1957.0
2024-08-16 10:05:00,718.66,720.0,718.0,718.0,1290.0,713.7637,715.0946,713.1082,713.1082,1290.0
2024-08-16 10:10:00,716.62,716.62,715.29,715.29,697.0,711.7376,711.7376,710.4167,710.4167,697.0
2024-08-16 10:15:00,716.39,717.17,715.54,716.12,674.0,711.5092,712.2839,710.665,711.241,674.0
2024-08-16 10:20:00,716.79,716.79,716.79,716.79,100.0,711.9065,711.9065,711.9065,711.9065,100.0
2024-08-16 10:25:00,715.05,716.68,715.02,715.37,1051.0,710.1783,711.7972,710.1485,710.4961,1051.0
2024-08-16 10:30:00,715.44,715.44,713.75,714.92,1321.0,710.5657,710.5657,708.8872,710.0492,1321.0
2024-08-16 10:35:00,715.2,715.2,711.87,711.87,2567.0,710.3273,710.3273,707.02,707.02,2567.0
2024-08-16 10:40:00,710.63,710.63,709.46,710.33,900.0,705.7884,705.7884,704.6264,705.4905,900.0
2024-08-16 10:45:00,711.26,712.01,710.83,710.83,1854.0,706.4141,707.159,705.9871,705.9871,1854.0
2024-08-16 10:50:00,710.22,710.22,710.14,710.14,300.0,705.3812,705.3812,705.3018,705.3018,300.0
2024-08-16 10:55:00,710.92,710.92,710.91,710.92,100.0,706.0765,706.0765,706.0665,706.0765,100.0
2024-08-16 11:00:00,710.92,710.92,709.53,709.53,820.0,706.0765,706.0765,704.6959,704.6959,820.0
2024-08-16 11:05:00,710.84,712.31,710.83,712.31,1337.0,705.997,707.457,705.9871,707.457,1337.0
2024-08-16 11:10:00,712.72,713.26,712.09,713.26,1093.0,707.8642,708.4005,707.2385,708.4005,1093.0
2024-08-16 11:15:00,713.48,713.48,712.81,712.81,400.0,708.619,708.619,707.9536,707.9536,400.0
2024-08-16 11:20:00,712.99,712.99,712.16,712.16,200.0,708.1324,708.1324,707.308,707.308,200.0
2024-08-16 11:25:00,712.21,713.18,712.21,713.18,479.0,707.3577,708.3211,707.3577,708.3211,479.0
2024-08-16 11:30:00,713.21,713.21,711.71,711.71,834.0,708.3509,708.3509,706.8611,706.8611,834.0
2024-08-16 11:35:00,713.15,713.62,713.15,713.62,700.0,708.2913,708.7581,708.2913,708.7581,700.0
2024-08-16 11:40:00,713.18,713.18,712.34,712.99,600.0,708.3211,708.3211,707.4868,708.1324,600.0
2024-08-16 11:45:00,713.22,713.78,713.22,713.32,910.0,708.3608,708.917,708.3608,708.4601,910.0
2024-08-16 11:50:00,714.07,715.09,714.07,715.09,479.0,709.205,710.218,709.205,710.218,479.0
2024-08-16 11:55:00,714.95,714.99,714.39,714.39,928.0,710.079,710.1187,709.5228,709.5228,928.0
2024-08-16 12:00:00,714.39,714.83,713.74,714.83,500.0,709.5228,709.9598,708.8772,709.9598,500.0
2024-08-16 12:05:00,714.76,714.76,714.76,714.76,100.0,709.8903,709.8903,709.8903,709.8903,100.0
2024-08-16 12:10:00,714.83,714.83,714.47,714.47,435.0,709.9598,709.9598,709.6023,709.6023,435.0
2024-08-16 12:15:00,714.93,715.34,714.93,715.25,320.0,710.0591,710.4663,710.0591,710.377,320.0
2024-08-16 12:20:00,716.24,716.24,716.24,716.24,300.0,711.3602,711.3602,711.3602,711.3602,300.0
2024-08-16 12:25:00,715.75,715.75,714.27,714.27,937.0,710.8736,710.8736,709.4036,709.4036,937.0
2024-08-16 12:30:00,715.34,715.5,715.34,715.5,200.0,710.4663,710.6253,710.4663,710.6253,200.0
2024-08-16 12:35:00,715.24,715.8,715.23,715.8,883.0,710.367,710.9232,710.3571,710.9232,883.0
2024-08-16 12:40:00,714.27,714.27,714.27,714.27,200.0,709.4036,709.4036,709.4036,709.4036,200.0
2024-08-16 12:45:00,713.76,715.24,713.5,713.5,382.0,708.8971,710.367,708.6389,708.6389,382.0
2024-08-16 12:50:00,714.41,716.25,714.41,716.25,500.0,709.5427,711.3701,709.5427,711.3701,500.0
2024-08-16 12:55:00,716.46,717.2,716.25,717.2,700.0,711.5787,712.3137,711.3701,712.3137,700.0
2024-08-16 13:00:00,716.54,717.04,716.54,717.04,450.0,711.6582,712.1548,711.6582,712.1548,450.0
2024-08-16 13:05:00,716.34,716.34,716.34,716.34,100.0,711.4595,711.4595,711.4595,711.4595,100.0
2024-08-16 13:10:00,714.82,717.19,714.82,717.19,400.0,709.9499,712.3037,709.9499,712.3037,400.0
2024-08-16 13:15:00,716.87,717.16,716.38,717.16,1023.0,711.9859,712.2739,711.4993,712.2739,1023.0
2024-08-16 13:20:00,716.64,716.65,716.64,716.65,200.0,711.7575,711.7674,711.7575,711.7674,200.0
2024-08-16 13:25:00,716.33,716.33,715.94,715.96,600.0,711.4496,711.4496,711.0623,711.0821,600.0
2024-08-16 13:30:00,715.81,716.3,715.18,715.18,530.0,710.9331,711.4198,710.3074,710.3074,530.0
2024-08-16 13:35:00,716.72,716.92,716.18,716.78,650.0,711.8369,712.0356,711.3006,711.8965,650.0
2024-08-16 13:40:00,716.34,716.95,716.33,716.33,600.0,711.4595,712.0654,711.4496,711.4496,600.0
2024-08-16 13:45:00,716.03,716.45,716.03,716.45,200.0,711.1516,711.5688,711.1516,711.5688,200.0
2024-08-16 13:50:00,715.58,715.89,714.29,714.29,800.0,710.7047,711.0126,709.4235,709.4235,800.0
2024-08-16 13:55:00,715.46,716.82,715.46,716.82,500.0,710.5855,711.9363,710.5855,711.9363,500.0
2024-08-16 14:00:00,717.24,717.24,715.73,715.73,1067.0,712.3534,712.3534,710.8537,710.8537,1067.0
2024-08-16 14:05:00,714.99,715.56,714.82,715.47,524.0,710.1187,710.6848,709.9499,710.5955,524.0
2024-08-16 14:10:00,715.17,715.17,714.82,714.82,531.0,710.2975,710.2975,709.9499,709.9499,531.0
2024-08-16 14:15:00,714.8,714.85,714.8,714.85,200.0,709.93,709.9797,709.93,709.9797,200.0
2024-08-16 14:20:00,715.1,715.1,715.0,715.03,400.0,710.228,710.228,710.1287,710.1585,400.0
2024-08-16 14:25:00,715.23,715.96,715.2,715.96,1150.0,710.3571,711.0821,710.3273,711.0821,1150.0
2024-08-16 14:30:00,715.96,715.98,715.12,715.12,575.0,711.0821,711.102,710.2478,710.2478,575.0
2024-08-16 14:35:00,716.84,716.84,716.84,716.84,100.0,711.9561,711.9561,711.9561,711.9561,100.0
2024-08-16 14:40:00,716.84,717.53,716.84,717.53,1356.0,711.9561,712.6414,711.9561,712.6414,1356.0
2024-08-16 14:45:00,717.5,717.61,717.21,717.21,701.0,712.6116,712.7209,712.3236,712.3236,701.0
2024-08-16 14:50:00,717.95,718.0,717.94,717.94,400.0,713.0586,713.1082,713.0486,713.0486,400.0
2024-08-16 14:55:00,717.94,718.29,717.94,718.2,800.0,713.0486,713.3962,713.0486,713.3069,800.0
2024-08-16 15:00:00,718.42,719.06,717.52,717.52,1778.0,713.5254,714.161,712.6315,712.6315,1778.0
2024-08-16 15:05:00,717.52,717.52,716.74,716.75,800.0,712.6315,712.6315,711.8568,711.8667,800.0
2024-08-16 15:10:00,716.0,717.86,716.0,717.86,1592.0,711.1218,712.9692,711.1218,712.9692,1592.0
2024-08-16 15:15:00,718.21,718.21,717.56,717.93,1000.0,713.3168,713.3168,712.6712,713.0387,1000.0
2024-08-16 15:20:00,717.81,717.97,717.0,717.0,1158.0,712.9195,713.0784,712.115,712.115,1158.0
2024-08-16 15:25:00,716.44,717.41,716.34,716.52,1820.0,711.5589,712.5222,711.4595,711.6383,1820.0
2024-08-16 15:30:00,716.25,716.94,716.25,716.84,700.0,711.3701,712.0554,711.3701,711.9561,700.0
2024-08-16 15:35:00,716.86,717.15,716.62,717.11,1388.0,711.976,712.264,711.7376,712.2243,1388.0
2024-08-16 15:40:00,717.07,717.12,715.67,715.67,2915.0,712.1846,712.2342,710.7941,710.7941,2915.0
2024-08-16 15:45:00,715.29,715.56,714.55,715.41,4432.0,710.4167,710.6848,709.6817,710.5359,4432.0
2024-08-16 15:50:00,715.43,715.9,713.5,714.91,7027.0,710.5557,711.0225,708.6389,710.0393,7027.0
2024-08-16 15:55:00,714.58,715.91,714.46,714.47,11352.0,709.7115,711.0325,709.5923,709.6023,11352.0
2024-08-19 09:30:00,716.1,717.66,716.1,717.65,3129.0,711.2212,712.7705,711.2212,712.7606,3129.0
2024-08-19 09:35:00,716.4,718.3,716.4,717.45,400.0,711.5191,713.4062,711.5191,712.562,400.0
2024-08-19 09:40:00,716.17,717.0,715.0,715.0,1100.0,711.2907,712.115,710.1287,710.1287,1100.0
2024-08-19 09:45:00,714.82,714.82,714.58,714.59,255.0,709.9499,709.9499,709.7115,709.7215,255.0
2024-08-19 09:50:00,713.04,713.39,710.93,710.93,1479.0,708.182,708.5296,706.0864,706.0864,1479.0
2024-08-19 09:55:00,710.0,710.63,709.4,710.59,1150.0,705.1627,705.7884,704.5668,705.7487,1150.0
2024-08-19 10:00:00,709.39,711.21,709.39,711.0,1265.0,704.5569,706.3645,704.5569,706.1559,1265.0
2024-08-19 10:05:00,711.83,714.5,711.83,714.0,2208.0,706.9803,709.6321,706.9803,709.1355,2208.0
2024-08-19 10:10:00,713.0,713.06,711.0,712.32,1034.0,708.1423,708.2019,706.1559,707.4669,1034.0
2024-08-19 10:15:00,712.42,712.42,710.5,710.5,302.0,707.5662,707.5662,705.6593,705.6593,302.0
2024-08-19 10:20:00,709.98,711.62,709.98,711.62,836.0,705.1429,706.7717,705.1429,706.7717,836.0
2024-08-19 10:25:00,711.8,711.99,711.46,711.99,1000.0,706.9505,707.1392,706.6128,707.1392,1000.0
2024-08-19 10:30:00,711.79,713.15,711.78,712.99,700.0,706.9405,708.2913,706.9306,708.1324,700.0
2024-08-19 10:35:00,712.18,714.55,712.18,713.31,1521.0,707.3279,709.6817,707.3279,708.4502,1521.0
2024-08-19 10:40:00,713.3,713.78,712.65,713.78,997.0,708.4402,708.917,707.7947,708.917,997.0
2024-08-19 10:45:00,715.0,715.5,714.13,715.5,531.0,710.1287,710.6253,709.2646,710.6253,531.0
2024-08-19 10:50:00,715.17,717.0,715.17,717.0,950.0,710.2975,712.115,710.2975,712.115,950.0
2024-08-19 10:55:00,716.64,716.64,715.99,716.0,405.0,711.7575,711.7575,711.1119,711.1218,405.0
2024-08-19 11:00:00,716.73,716.73,715.48,715.48,202.0,711.8469,711.8469,710.6054,710.6054,202.0
2024-08-19 11:05:00,715.48,716.1,715.48,715.57,1544.0,710.6054,711.2212,710.6054,710.6948,1544.0
2024-08-19 11:10:00,715.8,718.85,715.8,718.85,2363.0,710.9232,713.9524,710.9232,713.9524,2363.0
2024-08-19 11:15:00,719.0,720.46,718.0,718.0,700.0,714.1014,715.5515,713.1082,713.1082,700.0
2024-08-19 11:20:00,718.14,718.14,718.14,718.14,100.0,713.2473,713.2473,713.2473,713.2473,100.0
2024-08-19 11:25:00,717.69,717.69,717.07,717.29,400.0,712.8003,712.8003,712.1846,712.4031,400.0
2024-08-19 11:30:00,717.28,717.94,716.41,717.88,1333.0,712.3931,713.0486,711.5291,712.989,1333.0
2024-08-19 11:35:00,718.31,718.75,718.31,718.58,856.0,713.4161,713.8531,713.4161,713.6843,856.0
2024-08-19 11:40:00,718.93,719.47,718.92,719.47,200.0,714.0319,714.5682,714.022,714.5682,200.0
2024-08-19 11:45:00,719.0,719.03,719.0,719.03,200.0,714.1014,714.1312,714.1014,714.1312,200.0
2024-08-19 11:50:00,719.0,719.0,719.0,719.0,100.0,714.1014,714.1014,714.1014,714.1014,100.0
2024-08-19 11:55:00,718.91,718.91,717.22,718.45,2272.0,714.012,714.012,712.3335,713.5552,2272.0
2024-08-19 12:00:00,717.5,718.55,717.5,718.34,624.0,712.6116,713.6545,712.6116,713.4459,624.0
2024-08-19 12:05:00,718.1,718.1,718.1,718.1,100.0,713.2075,713.2075,713.2075,713.2075,100.0
2024-08-19 12:10:00,718.09,718.63,718.09,718.39,587.0,713.1976,713.7339,713.1976,713.4956,587.0
2024-08-19 12:15:00,718.41,718.41,718.03,718.04,300.0,713.5154,713.5154,713.138,713.1479,300.0
2024-08-19 12:20:00,718.16,718.5,718.15,718.5,650.0,713.2671,713.6048,713.2572,713.6048,650.0
2024-08-19 12:25:00,718.17,718.17,718.17,718.17,100.0,713.2771,713.2771,713.2771,713.2771,100.0
2024-08-19 12:30:00,718.6,718.61,717.31,717.31,1400.0,713.7041,713.7141,712.4229,712.4229,1400.0
2024-08-19 12:35:00,718.08,718.08,718.08,718.08,100.0,713.1877,713.1877,713.1877,713.1877,100.0
2024-08-19 12:40:00,718.41,718.41,717.71,717.72,433.0,713.5154,713.5154,712.8202,712.8301,433.0
2024-08-19 12:45:00,718.31,718.35,718.31,718.35,350.0,713.4161,713.4558,713.4161,713.4558,350.0
2024-08-19 12:50:00,718.0,718.5,718.0,718.5,200.0,713.1082,713.6048,713.1082,713.6048,200.0
2024-08-19 12:55:00,718.88,719.5,718.88,719.5,650.0,713.9822,714.598,713.9822,714.598,650.0
2024-08-19 13:00:00,719.43,719.44,719.43,719.44,200.0,714.5285,714.5384,714.5285,714.5384,200.0
2024-08-19 13:05:00,719.45,719.97,719.44,719.56,1115.0,714.5483,715.0648,714.5384,714.6576,1115.0
2024-08-19 13:10:00,719.56,719.56,718.66,718.84,749.0,714.6576,714.6576,713.7637,713.9425,749.0
2024-08-19 13:15:00,718.99,719.4,718.74,718.99,600.0,714.0915,714.4987,713.8432,714.0915,600.0
2024-08-19 13:20:00,719.23,719.23,719.12,719.12,400.0,714.3298,714.3298,714.2206,714.2206,400.0
2024-08-19 13:25:00,718.73,718.77,718.7,718.77,300.0,713.8332,713.873,713.8035,713.873,300.0
2024-08-19 13:30:00,718.15,718.15,718.15,718.15,100.0,713.2572,713.2572,713.2572,713.2572,100.0
2024-08-19 13:35:00,718.5,718.65,718.5,718.64,300.0,713.6048,713.7538,713.6048,713.7439,300.0
2024-08-19 13:40:00,718.64,718.68,718.0,718.0,300.0,713.7439,713.7836,713.1082,713.1082,300.0
2024-08-19 13:45:00,718.66,718.66,717.92,717.92,400.0,713.7637,713.7637,713.0288,713.0288,400.0
2024-08-19 13:50:00,718.29,718.51,718.29,718.51,200.0,713.3962,713.6147,713.3962,713.6147,200.0
2024-08-19 13:55:00,718.28,718.62,718.28,718.62,990.0,713.3863,713.724,713.3863,713.724,990.0
2024-08-19 14:00:00,718.78,718.78,718.78,718.78,100.0,713.8829,713.8829,713.8829,713.8829,100.0
2024-08-19 14:05:00,718.81,719.56,718.72,718.72,700.0,713.9127,714.6576,713.8233,713.8233,700.0
2024-08-19 14:10:00,718.73,719.31,718.58,718.58,881.0,713.8332,714.4093,713.6843,713.6843,881.0
2024-08-19 14:15:00,718.18,718.74,718.06,718.25,1461.0,713.287,713.8432,713.1678,713.3565,1461.0
2024-08-19 14:20:00,718.25,718.28,718.17,718.28,500.0,713.3565,713.3863,713.2771,713.3863,500.0
2024-08-19 14:25:00,718.6,719.09,718.17,719.09,1831.0,713.7041,714.1908,713.2771,714.1908,1831.0
2024-08-19 14:30:00,719.16,719.21,719.16,719.21,500.0,714.2603,714.31,714.2603,714.31,500.0
2024-08-19 14:35:00,718.94,718.94,718.45,718.94,814.0,714.0418,714.0418,713.5552,714.0418,814.0
2024-08-19 14:40:00,718.46,718.93,718.46,718.93,300.0,713.5651,714.0319,713.5651,714.0319,300.0
2024-08-19 14:45:00,718.96,718.96,718.69,718.69,900.0,714.0617,714.0617,713.7935,713.7935,900.0
2024-08-19 14:50:00,718.31,718.56,718.28,718.56,600.0,713.4161,713.6644,713.3863,713.6644,600.0
2024-08-19 14:55:00,718.79,719.48,718.66,719.0,1827.0,713.8928,714.5781,713.7637,714.1014,1827.0
2024-08-19 15:00:00,719.13,719.13,718.81,718.81,200.0,714.2305,714.2305,713.9127,713.9127,200.0
2024-08-19 15:05:00,718.95,719.0,718.91,718.91,625.0,714.0517,714.1014,714.012,714.012,625.0
2024-08-19 15:10:00,718.75,718.99,718.75,718.83,1521.0,713.8531,714.0915,713.8531,713.9326,1521.0
2024-08-19 15:15:00,718.12,718.62,718.12,718.62,200.0,713.2274,713.724,713.2274,713.724,200.0
2024-08-19 15:20:00,718.21,719.17,717.78,719.17,1061.0,713.3168,714.2703,712.8897,714.2703,1061.0
2024-08-19 15:25:00,719.44,719.44,718.49,718.49,1112.0,714.5384,714.5384,713.5949,713.5949,1112.0
2024-08-19 15:30:00,718.56,718.6,717.64,718.2,952.0,713.6644,713.7041,712.7507,713.3069,952.0
2024-08-19 15:35:00,717.29,717.29,716.2,717.07,1000.0,712.4031,712.4031,711.3205,712.1846,1000.0
2024-08-19 15:40:00,717.05,717.05,716.51,716.67,1400.0,712.1647,712.1647,711.6284,711.7873,1400.0
2024-08-19 15:45:00,716.64,716.97,716.42,716.75,2152.0,711.7575,712.0852,711.539,711.8667,2152.0
2024-08-19 15:50:00,716.52,718.61,716.0,718.18,7353.0,711.6383,713.7141,711.1218,713.287,7353.0
2024-08-19 15:55:00,718.26,721.31,718.26,720.14,16969.0,713.3665,716.3957,713.3665,715.2336,16969.0
2024-08-20 09:30:00,720.0,720.0,715.91,718.7,2193.0,715.0946,715.0946,711.0325,713.8035,2193.0
2024-08-20 09:35:00,718.01,718.01,716.85,716.85,312.0,713.1182,713.1182,711.9661,711.9661,312.0
2024-08-20 09:40:00,718.25,722.0,718.24,722.0,865.0,713.3565,717.081,713.3466,717.081,865.0
2024-08-20 09:45:00,721.94,722.38,720.26,722.38,635.0,717.0214,717.4584,715.3528,717.4584,635.0
2024-08-20 09:50:00,724.33,724.33,720.02,720.45,755.0,719.3951,719.3951,715.1145,715.5415,755.0
2024-08-20 09:55:00,718.68,721.81,718.68,721.81,832.0,713.7836,716.8923,713.7836,716.8923,832.0
2024-08-20 10:00:00,721.61,721.61,721.29,721.55,2202.0,716.6936,716.6936,716.3758,716.634,2202.0
2024-08-20 10:05:00,721.03,721.03,720.06,720.06,600.0,716.1176,716.1176,715.1542,715.1542,600.0
2024-08-20 10:10:00,720.06,720.32,719.71,719.72,1004.0,715.1542,715.4124,714.8066,714.8165,1004.0
2024-08-20 10:15:00,718.75,718.82,715.57,715.57,2551.0,713.8531,713.9226,710.6948,710.6948,2551.0
2024-08-20 10:20:00,715.5,715.5,714.08,714.08,300.0,710.6253,710.6253,709.2149,709.2149,300.0
2024-08-20 10:25:00,715.69,715.69,715.46,715.47,200.0,710.814,710.814,710.5855,710.5955,200.0
2024-08-20 10:30:00,715.86,715.86,714.42,714.42,1300.0,710.9828,710.9828,709.5526,709.5526,1300.0
2024-08-20 10:35:00,714.42,714.42,714.42,714.42,0.0,709.5526,709.5526,709.5526,709.5526,0.0
2024-08-20 10:40:00,715.03,715.04,712.78,712.78,1413.0,710.1585,710.1684,707.9238,707.9238,1413.0
2024-08-20 10:45:00,713.0,713.0,711.73,711.73,2778.0,708.1423,708.1423,706.8809,706.8809,2778.0
2024-08-20 10:50:00,712.62,712.62,711.73,711.73,600.0,707.7649,707.7649,706.8809,706.8809,600.0
2024-08-20 10:55:00,711.0,711.5,710.0,710.0,2138.0,706.1559,706.6525,705.1627,705.1627,2138.0
2024-08-20 11:00:00,711.0,711.4,710.74,711.4,800.0,706.1559,706.5532,705.8977,706.5532,800.0
2024-08-20 11:05:00,711.4,711.4,710.74,711.0,987.0,706.5532,706.5532,705.8977,706.1559,987.0
2024-08-20 11:10:00,711.82,711.82,710.62,711.78,2235.0,706.9703,706.9703,705.7785,706.9306,2235.0
2024-08-20 11:15:00,710.84,711.28,710.61,711.28,412.0,705.997,706.434,705.7686,706.434,412.0
2024-08-20 11:20:00,710.64,710.67,710.64,710.67,300.0,705.7984,705.8282,705.7984,705.8282,300.0
2024-08-20 11:25:00,710.14,710.64,710.1,710.51,404.0,705.3018,705.7984,705.262,705.6693,404.0
2024-08-20 11:30:00,711.28,711.28,711.28,711.28,104.0,706.434,706.434,706.434,706.434,104.0
2024-08-20 11:35:00,711.68,711.68,711.06,711.06,344.0,706.8313,706.8313,706.2155,706.2155,344.0
2024-08-20 11:40:00,710.74,710.74,710.0,710.17,404.0,705.8977,705.8977,705.1627,705.3316,404.0
2024-08-20 11:45:00,710.13,711.27,710.13,711.27,1012.0,705.2918,706.4241,705.2918,706.4241,1012.0
2024-08-20 11:50:00,711.89,713.45,711.89,713.45,300.0,707.0398,708.5892,707.0398,708.5892,300.0
2024-08-20 11:55:00,713.44,713.44,713.01,713.2,600.0,708.5793,708.5793,708.1522,708.3409,600.0
2024-08-20 12:00:00,714.35,714.74,713.75,714.74,702.0,709.4831,709.8704,708.8872,709.8704,702.0
2024-08-20 12:05:00,714.88,714.93,714.88,714.93,300.0,710.0095,710.0591,710.0095,710.0591,300.0
2024-08-20 12:10:00,714.03,714.18,714.03,714.18,200.0,709.1653,709.3142,709.1653,709.3142,200.0
2024-08-20 12:15:00,713.72,714.05,713.71,713.87,1321.0,708.8574,709.1851,708.8474,709.0064,1321.0
2024-08-20 12:20:00,713.88,713.88,713.87,713.88,100.0,709.0163,709.0163,709.0064,709.0163,100.0
2024-08-20 12:25:00,713.88,713.88,713.88,713.88,0.0,709.0163,709.0163,709.0163,709.0163,0.0
2024-08-20 12:30:00,713.4,713.4,713.29,713.3,300.0,708.5396,708.5396,708.4303,708.4402,300.0
2024-08-20 12:35:00,713.3,713.3,713.3,713.3,0.0,708.4402,708.4402,708.4402,708.4402,0.0
2024-08-20 12:40:00,713.3,713.3,713.3,713.3,0.0,708.4402,708.4402,708.4402,708.4402,0.0
2024-08-20 12:45:00,713.3,713.3,713.3,713.3,0.0,708.4402,708.4402,708.4402,708.4402,0.0
2024-08-20 12:50:00,713.04,713.04,712.28,712.7,576.0,708.182,708.182,707.4272,707.8443,576.0
2024-08-20 12:55:00,712.7,713.89,712.7,713.89,322.0,707.8443,709.0262,707.8443,709.0262,322.0
2024-08-20 13:00:00,712.74,712.74,712.74,712.74,100.0,707.8841,707.8841,707.8841,707.8841,100.0
2024-08-20 13:05:00,713.27,713.45,713.15,713.43,1153.0,708.4104,708.5892,708.2913,708.5694,1153.0
2024-08-20 13:10:00,712.67,712.67,712.22,712.23,516.0,707.8145,707.8145,707.3676,707.3775,516.0
2024-08-20 13:15:00,711.48,712.07,711.48,712.07,200.0,706.6326,707.2186,706.6326,707.2186,200.0
2024-08-20 13:20:00,712.25,712.78,712.24,712.78,400.0,707.3974,707.9238,707.3875,707.9238,400.0
2024-08-20 13:25:00,712.78,712.78,712.78,712.78,0.0,707.9238,707.9238,707.9238,707.9238,0.0
2024-08-20 13:30:00,712.78,712.78,712.78,712.78,0.0,707.9238,707.9238,707.9238,707.9238,0.0
2024-08-20 13:35:00,711.59,711.76,711.37,711.75,918.0,706.7419,706.9107,706.5234,706.9008,918.0
2024-08-20 13:40:00,711.75,711.75,711.75,711.75,0.0,706.9008,706.9008,706.9008,706.9008,0.0
2024-08-20 13:45:00,712.33,713.12,712.33,713.12,1018.0,707.4769,708.2615,707.4769,708.2615,1018.0
2024-08-20 13:50:00,712.5,713.01,712.5,713.01,240.0,707.6457,708.1522,707.6457,708.1522,240.0
2024-08-20 13:55:00,712.06,712.06,711.82,711.83,300.0,707.2087,707.2087,706.9703,706.9803,300.0
2024-08-20 14:00:00,712.23,712.23,712.22,712.23,100.0,707.3775,707.3775,707.3676,707.3775,100.0
2024-08-20 14:05:00,712.91,712.91,712.91,712.91,125.0,708.0529,708.0529,708.0529,708.0529,125.0
2024-08-20 14:10:00,713.97,713.97,713.97,713.97,606.0,709.1057,709.1057,709.1057,709.1057,606.0
2024-08-20 14:15:00,714.08,714.99,714.07,714.16,580.0,709.2149,710.1187,709.205,709.2944,580.0
2024-08-20 14:20:00,715.2,715.82,715.2,715.45,728.0,710.3273,710.9431,710.3273,710.5756,728.0
2024-08-20 14:25:00,714.87,716.0,714.87,715.78,547.0,709.9995,711.1218,709.9995,710.9033,547.0
2024-08-20 14:30:00,715.68,715.68,715.67,715.68,100.0,710.804,710.804,710.7941,710.804,100.0
2024-08-20 14:35:00,715.64,716.25,715.64,716.25,700.0,710.7643,711.3701,710.7643,711.3701,700.0
2024-08-20 14:40:00,716.11,716.11,715.59,715.59,627.0,711.2311,711.2311,710.7146,710.7146,627.0
2024-08-20 14:45:00,715.92,715.92,715.89,715.89,300.0,711.0424,711.0424,711.0126,711.0126,300.0
2024-08-20 14:50:00,715.01,715.22,714.39,715.22,917.0,710.1386,710.3472,709.5228,710.3472,917.0
2024-08-20 14:55:00,715.39,715.39,715.22,715.23,200.0,710.516,710.516,710.3472,710.3571,200.0
2024-08-20 15:00:00,715.24,716.42,715.23,715.87,3141.0,710.367,711.539,710.3571,710.9927,3141.0
2024-08-20 15:05:00,716.74,716.74,716.74,716.74,100.0,711.8568,711.8568,711.8568,711.8568,100.0
2024-08-20 15:10:00,717.02,717.02,716.6,716.61,805.0,712.1349,712.1349,711.7178,711.7277,805.0
2024-08-20 15:15:00,716.94,717.84,716.93,717.33,1987.0,712.0554,712.9493,712.0455,712.4428,1987.0
2024-08-20 15:20:00,716.9,717.0,716.9,717.0,200.0,712.0157,712.115,712.0157,712.115,200.0
2024-08-20 15:25:00,716.79,717.13,716.4,716.4,600.0,711.9065,712.2441,711.5191,711.5191,600.0
2024-08-20 15:30:00,716.32,716.32,715.99,715.99,750.0,711.4397,711.4397,711.1119,711.1119,750.0
2024-08-20 15:35:00,715.78,716.3,715.68,715.96,800.0,710.9033,711.4198,710.804,711.0821,800.0
2024-08-20 15:40:00,715.13,716.78,715.13,715.79,1616.0,710.2578,711.8965,710.2578,710.9133,1616.0
2024-08-20 15:45:00,715.75,716.17,715.4,716.1,3156.0,710.8736,711.2907,710.5259,711.2212,3156.0
2024-08-20 15:50:00,716.36,716.43,713.42,714.08,5028.0,711.4794,711.5489,708.5594,709.2149,5028.0
2024-08-20 15:55:00,714.33,716.57,713.8,716.24,7229.0,709.4632,711.688,708.9368,711.3602,7229.0
2024-08-21 09:30:00,719.5,721.5,718.79,721.0,3182.0,714.598,716.5844,713.8928,716.0878,3182.0
2024-08-21 09:35:00,721.25,721.25,719.07,719.22,800.0,716.3361,716.3361,714.1709,714.3199,800.0
2024-08-21 09:40:00,719.5,721.23,718.02,721.09,2506.0,714.598,716.3162,713.1281,716.1772,2506.0
2024-08-21 09:45:00,721.25,721.5,718.11,718.12,1707.0,716.3361,716.5844,713.2175,713.2274,1707.0
2024-08-21 09:50:00,717.82,720.0,717.21,718.12,1170.0,712.9294,715.0946,712.3236,713.2274,1170.0
2024-08-21 09:55:00,718.0,719.5,718.0,719.26,1201.0,713.1082,714.598,713.1082,714.3596,1201.0
2024-08-21 10:00:00,719.25,720.55,718.81,718.9,1000.0,714.3497,715.6408,713.9127,714.0021,1000.0
2024-08-21 10:05:00,719.19,719.19,719.18,719.19,100.0,714.2901,714.2901,714.2802,714.2901,100.0
2024-08-21 10:10:00,719.94,721.28,719.19,719.5,1606.0,715.035,716.3659,714.2901,714.598,1606.0
2024-08-21 10:15:00,719.5,721.07,719.5,721.07,764.0,714.598,716.1573,714.598,716.1573,764.0
2024-08-21 10:20:00,720.51,721.52,720.47,720.48,631.0,715.6011,716.6042,715.5614,715.5713,631.0
2024-08-21 10:25:00,720.46,723.66,720.45,723.66,942.0,715.5515,718.7297,715.5415,718.7297,942.0
2024-08-21 10:30:00,722.87,724.3,722.86,724.3,200.0,717.945,719.3653,717.9351,719.3653,200.0
2024-08-21 10:35:00,721.5,723.67,721.49,723.67,200.0,716.5844,718.7396,716.5744,718.7396,200.0
2024-08-21 10:40:00,724.82,730.22,724.82,730.22,3774.0,719.8818,725.245,719.8818,725.245,3774.0
2024-08-21 10:45:00,728.73,728.73,725.06,726.48,1350.0,723.7651,723.7651,720.1201,721.5304,1350.0
2024-08-21 10:50:00,724.36,724.57,721.99,723.05,3732.0,719.4249,719.6335,717.071,718.1238,3732.0
2024-08-21 10:55:00,723.05,723.05,723.04,723.05,400.0,718.1238,718.1238,718.1139,718.1238,400.0
2024-08-21 11:00:00,724.6,725.38,724.6,724.76,1365.0,719.6633,720.4379,719.6633,719.8222,1365.0
2024-08-21 11:05:00,724.82,725.95,724.82,725.95,308.0,719.8818,721.0041,719.8818,721.0041,308.0
2024-08-21 11:10:00,725.13,726.76,723.73,723.73,3043.0,720.1896,721.8085,718.7992,718.7992,3043.0
2024-08-21 11:15:00,723.13,723.13,722.9,722.96,758.0,718.2033,718.2033,717.9748,718.0344,758.0
2024-08-21 11:20:00,723.93,723.98,723.32,723.33,1583.0,718.9978,719.0475,718.392,718.4019,1583.0
2024-08-21 11:25:00,723.92,723.92,723.92,723.92,200.0,718.9879,718.9879,718.9879,718.9879,200.0
2024-08-21 11:30:00,723.22,723.22,722.02,723.0,2100.0,718.2927,718.2927,717.1008,718.0742,2100.0
2024-08-21 11:35:00,722.36,723.34,722.36,723.34,213.0,717.4385,718.4118,717.4385,718.4118,213.0
2024-08-21 11:40:00,723.08,723.08,723.07,723.08,181.0,718.1536,718.1536,718.1437,718.1536,181.0
2024-08-21 11:45:00,723.13,723.13,721.36,721.36,718.0,718.2033,718.2033,716.4453,716.4453,718.0
2024-08-21 11:50:00,721.36,721.36,721.36,721.36,0.0,716.4453,716.4453,716.4453,716.4453,0.0
2024-08-21 11:55:00,720.2,720.83,720.19,720.83,200.0,715.2932,715.9189,715.2833,715.9189,200.0
2024-08-21 12:00:00,719.6,719.6,719.6,719.6,100.0,714.6973,714.6973,714.6973,714.6973,100.0
2024-08-21 12:05:00,720.03,720.03,720.03,720.03,208.0,715.1244,715.1244,715.1244,715.1244,208.0
2024-08-21 12:10:00,719.99,720.09,719.99,720.09,385.0,715.0847,715.184,715.0847,715.184,385.0
2024-08-21 12:15:00,718.93,720.18,718.93,720.18,300.0,714.0319,715.2734,714.0319,715.2734,300.0
2024-08-21 12:20:00,719.28,720.54,719.28,720.54,600.0,714.3795,715.6309,714.3795,715.6309,600.0
2024-08-21 12:25:00,720.18,720.18,720.17,720.18,122.0,715.2734,715.2734,715.2634,715.2734,122.0
2024-08-21 12:30:00,720.25,721.59,720.25,721.59,200.0,715.3429,716.6738,715.3429,716.6738,200.0
2024-08-21 12:35:00,721.19,722.0,721.18,721.48,400.0,716.2765,717.081,716.2666,716.5645,400.0
2024-08-21 12:40:00,721.54,721.54,720.77,720.77,239.0,716.6241,716.6241,715.8593,715.8593,239.0
2024-08-21 12:45:00,721.69,721.7,721.69,721.69,351.0,716.7731,716.783,716.7731,716.7731,351.0
2024-08-21 12:50:00,721.69,721.69,721.69,721.69,0.0,716.7731,716.7731,716.7731,716.7731,0.0
2024-08-21 12:55:00,723.04,723.04,723.04,723.04,100.0,718.1139,718.1139,718.1139,718.1139,100.0
2024-08-21 13:00:00,723.04,723.04,723.04,723.04,0.0,718.1139,718.1139,718.1139,718.1139,0.0
2024-08-21 13:05:00,722.27,722.33,721.96,721.96,850.0,717.3491,717.4087,717.0412,717.0412,850.0
2024-08-21 13:10:00,722.36,723.25,722.36,723.25,560.0,717.4385,718.3225,717.4385,718.3225,560.0
2024-08-21 13:15:00,723.34,724.07,723.0,724.03,738.0,718.4118,719.1369,718.0742,719.0971,738.0
2024-08-21 13:20:00,723.48,723.48,723.48,723.48,149.0,718.5509,718.5509,718.5509,718.5509,149.0
2024-08-21 13:25:00,724.76,724.76,724.5,724.5,300.0,719.8222,719.8222,719.5639,719.5639,300.0
2024-08-21 13:30:00,724.39,725.72,724.39,725.72,1370.0,719.4547,720.7756,719.4547,720.7756,1370.0
2024-08-21 13:35:00,726.48,726.48,725.23,725.23,700.0,721.5304,721.5304,720.289,720.289,700.0
2024-08-21 13:40:00,724.0,724.25,723.99,724.25,888.0,719.0673,719.3156,719.0574,719.3156,888.0
2024-08-21 13:45:00,724.25,724.25,724.25,724.25,0.0,719.3156,719.3156,719.3156,719.3156,0.0
2024-08-21 13:50:00,724.5,724.91,723.4,724.0,1261.0,719.5639,719.9711,718.4714,719.0673,1261.0
2024-08-21 13:55:00,724.74,725.49,724.31,725.49,594.0,719.8023,720.5472,719.3752,720.5472,594.0
2024-08-21 14:00:00,726.15,726.15,726.15,726.15,100.0,721.2027,721.2027,721.2027,721.2027,100.0
2024-08-21 14:05:00,725.61,726.22,724.76,726.22,1131.0,720.6664,721.2722,719.8222,721.2722,1131.0
2024-08-21 14:10:00,725.97,726.21,725.65,725.67,1600.0,721.0239,721.2623,720.7061,720.726,1600.0
2024-08-21 14:15:00,726.05,726.05,726.05,726.05,119.0,721.1034,721.1034,721.1034,721.1034,119.0
2024-08-21 14:20:00,725.07,725.07,725.07,725.07,100.0,720.1301,720.1301,720.1301,720.1301,100.0
2024-08-21 14:25:00,725.4,725.41,724.8,724.81,300.0,720.4578,720.4677,719.8619,719.8718,300.0
2024-08-21 14:30:00,726.12,726.48,725.48,726.48,400.0,721.1729,721.5304,720.5373,721.5304,400.0
2024-08-21 14:35:00,725.85,725.85,725.84,725.85,100.0,720.9047,720.9047,720.8948,720.9047,100.0
2024-08-21 14:40:00,724.39,724.4,724.39,724.39,100.0,719.4547,719.4646,719.4547,719.4547,100.0
2024-08-21 14:45:00,723.6,723.6,723.6,723.6,100.0,718.6701,718.6701,718.6701,718.6701,100.0
2024-08-21 14:50:00,724.2,724.91,724.2,724.91,200.0,719.266,719.9711,719.266,719.9711,200.0
2024-08-21 14:55:00,724.98,724.98,724.95,724.95,300.0,720.0407,720.0407,720.0109,720.0109,300.0
2024-08-21 15:00:00,723.9,724.38,723.32,723.69,1017.0,718.968,719.4448,718.392,718.7595,1017.0
2024-08-21 15:05:00,723.2,723.2,722.65,722.66,320.0,718.2728,718.2728,717.7265,717.7365,320.0
2024-08-21 15:10:00,722.97,722.97,722.96,722.97,100.0,718.0444,718.0444,718.0344,718.0444,100.0
2024-08-21 15:15:00,722.63,722.72,722.63,722.72,300.0,717.7067,717.7961,717.7067,717.7961,300.0
2024-08-21 15:20:00,722.74,722.74,722.72,722.72,505.0,717.8159,717.8159,717.7961,717.7961,505.0
2024-08-21 15:25:00,723.61,724.75,723.61,724.0,944.0,718.68,719.8122,718.68,719.0673,944.0
2024-08-21 15:30:00,723.95,723.95,723.94,723.95,100.0,719.0177,719.0177,719.0078,719.0177,100.0
2024-08-21 15:35:00,723.48,723.48,723.48,723.48,100.0,718.5509,718.5509,718.5509,718.5509,100.0
2024-08-21 15:40:00,724.32,724.32,723.08,723.24,1072.0,719.3852,719.3852,718.1536,718.3125,1072.0
2024-08-21 15:45:00,723.14,723.36,723.14,723.36,333.0,718.2132,718.4317,718.2132,718.4317,333.0
2024-08-21 15:50:00,723.29,723.47,721.53,723.05,1250.0,718.3622,718.541,716.6142,718.1238,1250.0
2024-08-21 15:55:00,723.48,725.22,723.48,724.24,1878.0,718.5509,720.279,718.5509,719.3057,1878.0
2024-08-22 09:30:00,725.6,726.05,723.87,726.05,3233.0,720.6564,721.1034,718.9382,721.1034,3233.0
2024-08-22 09:35:00,725.0,725.8,722.0,722.0,4223.0,720.0605,720.8551,717.081,717.081,4223.0
2024-08-22 09:40:00,724.07,724.07,722.24,722.24,487.0,719.1369,719.1369,717.3193,717.3193,487.0
2024-08-22 09:45:00,724.07,724.07,715.27,715.27,1150.0,719.1369,719.1369,710.3968,710.3968,1150.0
2024-08-22 09:50:00,715.0,716.05,711.15,714.12,2450.0,710.1287,711.1715,706.3049,709.2547,2450.0
2024-08-22 09:55:00,714.38,720.54,714.37,718.1,3649.0,709.5129,715.6309,709.503,713.2075,3649.0
2024-08-22 10:00:00,717.69,720.96,717.69,717.87,617.0,712.8003,716.0481,712.8003,712.9791,617.0
2024-08-22 10:05:00,717.87,717.87,715.93,715.93,1167.0,712.9791,712.9791,711.0523,711.0523,1167.0
2024-08-22 10:10:00,716.23,716.23,715.17,715.46,500.0,711.3503,711.3503,710.2975,710.5855,500.0
2024-08-22 10:15:00,716.39,718.21,715.71,715.71,1000.0,711.5092,713.3168,710.8338,710.8338,1000.0
2024-08-22 10:20:00,715.71,717.99,715.0,716.37,1096.0,710.8338,713.0983,710.1287,711.4893,1096.0
2024-08-22 10:25:00,716.1,717.32,715.13,717.32,2388.0,711.2212,712.4329,710.2578,712.4329,2388.0
2024-08-22 10:30:00,716.64,716.65,715.3,716.51,1509.0,711.7575,711.7674,710.4266,711.6284,1509.0
2024-08-22 10:35:00,716.85,716.85,715.69,716.45,550.0,711.9661,711.9661,710.814,711.5688,550.0
2024-08-22 10:40:00,716.41,717.49,716.41,717.48,1060.0,711.5291,712.6017,711.5291,712.5918,1060.0
2024-08-22 10:45:00,716.43,717.78,716.0,716.7,1350.0,711.5489,712.8897,711.1218,711.8171,1350.0
2024-08-22 10:50:00,718.17,718.17,715.39,715.39,1746.0,713.2771,713.2771,710.516,710.516,1746.0
2024-08-22 10:55:00,716.22,716.92,716.22,716.92,900.0,711.3403,712.0356,711.3403,712.0356,900.0
2024-08-22 11:00:00,716.1,717.91,716.1,717.54,1100.0,711.2212,713.0188,711.2212,712.6514,1100.0
2024-08-22 11:05:00,717.12,717.75,716.0,716.0,1579.0,712.2342,712.8599,711.1218,711.1218,1579.0
2024-08-22 11:10:00,716.21,716.95,716.09,716.26,600.0,711.3304,712.0654,711.2112,711.3801,600.0
2024-08-22 11:15:00,716.91,718.4,716.9,718.38,1362.0,712.0256,713.5055,712.0157,713.4856,1362.0
2024-08-22 11:20:00,716.0,717.16,715.3,716.19,1219.0,711.1218,712.2739,710.4266,711.3106,1219.0
2024-08-22 11:25:00,715.8,718.11,715.59,718.11,600.0,710.9232,713.2175,710.7146,713.2175,600.0
2024-08-22 11:30:00,719.01,719.01,717.36,717.36,200.0,714.1113,714.1113,712.4726,712.4726,200.0
2024-08-22 11:35:00,719.0,719.68,717.96,717.98,1878.0,714.1014,714.7768,713.0685,713.0884,1878.0
2024-08-22 11:40:00,717.68,720.11,717.18,718.06,900.0,712.7904,715.2038,712.2938,713.1678,900.0
2024-08-22 11:45:00,717.48,719.3,716.55,716.68,1100.0,712.5918,714.3994,711.6681,711.7972,1100.0
2024-08-22 11:50:00,718.47,718.47,715.5,716.43,2346.0,713.575,713.575,710.6253,711.5489,2346.0
2024-08-22 11:55:00,715.8,718.86,715.73,717.84,1545.0,710.9232,713.9624,710.8537,712.9493,1545.0
2024-08-22 12:00:00,716.96,719.04,716.96,718.98,1771.0,712.0753,714.1411,712.0753,714.0815,1771.0
2024-08-22 12:05:00,718.7,719.97,718.7,719.97,694.0,713.8035,715.0648,713.8035,715.0648,694.0
2024-08-22 12:10:00,720.04,720.04,720.0,720.0,200.0,715.1343,715.1343,715.0946,715.0946,200.0
2024-08-22 12:15:00,719.66,719.66,719.29,719.29,200.0,714.7569,714.7569,714.3894,714.3894,200.0
2024-08-22 12:20:00,721.11,721.11,720.98,720.99,734.0,716.197,716.197,716.0679,716.0779,734.0
2024-08-22 12:25:00,722.0,722.92,722.0,722.6,400.0,717.081,717.9947,717.081,717.6769,400.0
2024-08-22 12:30:00,722.08,722.08,722.08,722.08,100.0,717.1604,717.1604,717.1604,717.1604,100.0
2024-08-22 12:35:00,723.09,723.09,722.01,722.24,300.0,718.1635,718.1635,717.0909,717.3193,300.0
2024-08-22 12:40:00,722.33,722.33,722.33,722.33,100.0,717.4087,717.4087,717.4087,717.4087,100.0
2024-08-22 12:45:00,721.7,721.7,721.08,721.08,200.0,716.783,716.783,716.1672,716.1672,200.0
2024-08-22 12:50:00,719.59,719.59,719.21,719.21,625.0,714.6874,714.6874,714.31,714.31,625.0
2024-08-22 12:55:00,717.29,717.29,716.58,717.22,300.0,712.4031,712.4031,711.6979,712.3335,300.0
2024-08-22 13:00:00,716.7,717.97,716.7,717.42,300.0,711.8171,713.0784,711.8171,712.5322,300.0
2024-08-22 13:05:00,717.02,718.25,717.02,718.25,900.0,712.1349,713.3565,712.1349,713.3565,900.0
2024-08-22 13:10:00,718.63,719.83,717.64,718.58,875.0,713.7339,714.9258,712.7507,713.6843,875.0
2024-08-22 13:15:00,718.6,719.87,717.65,719.87,804.0,713.7041,714.9655,712.7606,714.9655,804.0
2024-08-22 13:20:00,718.24,718.24,718.24,718.24,100.0,713.3466,713.3466,713.3466,713.3466,100.0
2024-08-22 13:25:00,718.32,719.06,718.32,718.58,2059.0,713.426,714.161,713.426,713.6843,2059.0
2024-08-22 13:30:00,718.39,718.39,715.07,715.07,1941.0,713.4956,713.4956,710.1982,710.1982,1941.0
2024-08-22 13:35:00,714.8,717.59,714.8,717.59,761.0,709.93,712.701,709.93,712.701,761.0
2024-08-22 13:40:00,716.93,717.89,716.75,717.88,360.0,712.0455,712.999,711.8667,712.989,360.0
2024-08-22 13:45:00,717.41,717.41,716.08,717.02,720.0,712.5222,712.5222,711.2013,712.1349,720.0
2024-08-22 13:50:00,716.75,717.43,716.05,717.05,1209.0,711.8667,712.5421,711.1715,712.1647,1209.0
2024-08-22 13:55:00,715.82,715.82,715.45,715.45,200.0,710.9431,710.9431,710.5756,710.5756,200.0
2024-08-22 14:00:00,715.96,716.43,715.23,716.43,700.0,711.0821,711.5489,710.3571,711.5489,700.0
2024-08-22 14:05:00,717.01,717.76,717.01,717.47,1100.0,712.125,712.8699,712.125,712.5818,1100.0
2024-08-22 14:10:00,717.46,717.46,715.55,716.45,800.0,712.5719,712.5719,710.6749,711.5688,800.0
2024-08-22 14:15:00,717.23,717.81,716.64,717.81,1704.0,712.3435,712.9195,711.7575,712.9195,1704.0
2024-08-22 14:20:00,717.81,717.81,717.81,717.81,0.0,712.9195,712.9195,712.9195,712.9195,0.0
2024-08-22 14:25:00,717.11,717.38,716.34,717.0,2593.0,712.2243,712.4924,711.4595,712.115,2593.0
2024-08-22 14:30:00,716.18,717.37,716.07,716.5,1600.0,711.3006,712.4825,711.1914,711.6184,1600.0
2024-08-22 14:35:00,717.1,717.1,715.76,715.76,1159.0,712.2144,712.2144,710.8835,710.8835,1159.0
2024-08-22 14:40:00,715.87,717.14,715.65,715.65,881.0,710.9927,712.2541,710.7742,710.7742,881.0
2024-08-22 14:45:00,716.47,717.13,716.05,716.44,1769.0,711.5886,712.2441,711.1715,711.5589,1769.0
2024-08-22 14:50:00,715.99,717.7,715.99,716.74,2833.0,711.1119,712.8103,711.1119,711.8568,2833.0
2024-08-22 14:55:00,717.86,718.12,717.6,717.62,1201.0,712.9692,713.2274,712.7109,712.7308,1201.0
2024-08-22 15:00:00,718.83,720.58,718.83,720.58,600.0,713.9326,715.6706,713.9326,715.6706,600.0
2024-08-22 15:05:00,719.75,719.75,718.85,718.85,300.0,714.8463,714.8463,713.9524,713.9524,300.0
2024-08-22 15:10:00,718.76,719.91,718.76,719.55,612.0,713.863,715.0052,713.863,714.6477,612.0
2024-08-22 15:15:00,719.95,719.96,719.65,719.8,300.0,715.0449,715.0549,714.747,714.896,300.0
2024-08-22 15:20:00,719.19,719.19,717.4,717.4,1285.0,714.2901,714.2901,712.5123,712.5123,1285.0
2024-08-22 15:25:00,717.55,717.55,716.96,716.96,200.0,712.6613,712.6613,712.0753,712.0753,200.0
2024-08-22 15:30:00,717.11,717.14,717.11,717.14,200.0,712.2243,712.2541,712.2243,712.2541,200.0
2024-08-22 15:35:00,717.02,717.6,716.95,717.56,981.0,712.1349,712.7109,712.0654,712.6712,981.0
2024-08-22 15:40:00,717.54,717.88,717.44,717.66,567.0,712.6514,712.989,712.552,712.7705,567.0
2024-08-22 15:45:00,717.56,718.43,717.23,718.43,1430.0,712.6712,713.5353,712.3435,713.5353,1430.0
2024-08-22 15:50:00,717.53,717.53,714.8,716.08,2235.0,712.6414,712.6414,709.93,711.2013,2235.0
2024-08-22 15:55:00,716.81,717.95,715.71,717.09,6511.0,711.9263,713.0586,710.8338,712.2044,6511.0
2024-08-23 09:30:00,721.23,722.5,721.23,721.39,3006.0,716.3162,717.5776,716.3162,716.4751,3006.0
2024-08-23 09:35:00,723.75,727.0,723.75,727.0,574.0,718.819,722.0469,718.819,722.0469,574.0
2024-08-23 09:40:00,728.49,730.0,726.0,726.0,1808.0,723.5268,725.0265,721.0537,721.0537,1808.0
2024-08-23 09:45:00,726.0,727.98,726.0,727.77,967.0,721.0537,723.0202,721.0537,722.8117,967.0
2024-08-23 09:50:00,725.24,725.24,724.98,724.99,603.0,720.2989,720.2989,720.0407,720.0506,603.0
2024-08-23 09:55:00,723.43,723.43,722.18,722.18,302.0,718.5012,718.5012,717.2597,717.2597,302.0
2024-08-23 10:00:00,727.59,730.0,727.58,729.21,3305.0,722.6329,725.0265,722.623,724.2418,3305.0
2024-08-23 10:05:00,730.37,730.82,727.73,730.6,1791.0,725.3939,725.8409,722.7719,725.6224,1791.0
2024-08-23 10:10:00,731.16,737.87,731.15,737.87,5896.0,726.1786,732.8428,726.1686,732.8428,5896.0
2024-08-23 10:15:00,737.47,739.49,734.83,735.0,3762.0,732.4456,734.4518,729.8236,729.9924,3762.0
2024-08-23 10:20:00,735.47,737.69,735.38,737.69,2438.0,730.4592,732.6641,730.3698,732.6641,2438.0
2024-08-23 10:25:00,736.89,739.21,736.35,738.18,839.0,731.8695,734.1737,731.3332,733.1507,839.0
2024-08-23 10:30:00,738.18,740.0,738.18,738.95,3134.0,733.1507,734.9583,733.1507,733.9155,3134.0
2024-08-23 10:35:00,738.79,739.38,737.89,739.34,3360.0,733.7566,734.3426,732.8627,734.3028,3360.0
2024-08-23 10:40:00,738.66,740.0,738.28,739.58,1972.0,733.6275,734.9583,733.2501,734.5412,1972.0
2024-08-23 10:45:00,739.95,741.32,736.77,736.77,800.0,734.9087,736.2693,731.7503,731.7503,800.0
2024-08-23 10:50:00,735.54,735.54,732.59,734.63,390.0,730.5287,730.5287,727.5988,729.6249,390.0
2024-08-23 10:55:00,735.98,738.42,734.88,737.64,779.0,730.9657,733.3891,729.8732,732.6144,779.0
2024-08-23 11:00:00,737.81,738.0,737.67,737.67,346.0,732.7833,732.972,732.6442,732.6442,346.0
2024-08-23 11:05:00,738.3,739.79,738.0,739.79,1085.0,733.2699,734.7498,732.972,734.7498,1085.0
2024-08-23 11:10:00,738.26,739.72,738.26,739.72,200.0,733.2302,734.6802,733.2302,734.6802,200.0
2024-08-23 11:15:00,741.2,745.69,741.2,745.69,3971.0,736.1502,740.6096,736.1502,740.6096,3971.0
2024-08-23 11:20:00,745.69,748.52,745.69,747.33,12510.0,740.6096,743.4203,740.6096,742.2384,12510.0
2024-08-23 11:25:00,746.72,746.72,744.84,745.4,800.0,741.6326,741.6326,739.7654,740.3215,800.0
2024-08-23 11:30:00,746.01,746.54,746.0,746.41,708.0,740.9274,741.4538,740.9175,741.3247,708.0
2024-08-23 11:35:00,746.54,747.63,745.44,746.44,3577.0,741.4538,742.5364,740.3613,741.3545,3577.0
2024-08-23 11:40:00,745.5,746.2,743.05,743.35,2640.0,740.4209,741.1161,737.9876,738.2855,2640.0
2024-08-23 11:45:00,742.29,742.5,742.22,742.22,707.0,737.2327,737.4413,737.1632,737.1632,707.0
2024-08-23 11:50:00,741.25,741.25,740.08,740.99,325.0,736.1998,736.1998,735.0378,735.9416,325.0
2024-08-23 11:55:00,740.99,740.99,739.86,739.86,3079.0,735.9416,735.9416,734.8193,734.8193,3079.0
2024-08-23 12:00:00,738.67,739.04,737.58,739.04,513.0,733.6374,734.0049,732.5548,734.0049,513.0
2024-08-23 12:05:00,737.92,738.18,737.92,738.18,300.0,732.8925,733.1507,732.8925,733.1507,300.0
2024-08-23 12:10:00,736.96,738.57,736.93,737.58,761.0,731.939,733.5381,731.9093,732.5548,761.0
2024-08-23 12:15:00,737.37,739.87,737.37,738.19,750.0,732.3463,734.8292,732.3463,733.1607,750.0
2024-08-23 12:20:00,738.21,738.21,738.21,738.21,240.0,733.1805,733.1805,733.1805,733.1805,240.0
2024-08-23 12:25:00,738.4,739.31,737.61,738.56,1000.0,733.3692,734.273,732.5846,733.5281,1000.0
2024-08-23 12:30:00,739.73,740.79,739.64,740.79,896.0,734.6902,735.743,734.6008,735.743,896.0
2024-08-23 12:35:00,740.43,740.55,739.27,739.27,1113.0,735.3854,735.5046,734.2333,734.2333,1113.0
2024-08-23 12:40:00,738.79,739.0,738.75,739.0,558.0,733.7566,733.9651,733.7169,733.9651,558.0
2024-08-23 12:45:00,735.33,736.75,735.33,736.52,600.0,730.3202,731.7305,730.3202,731.502,600.0
2024-08-23 12:50:00,737.61,738.02,737.61,738.02,350.0,732.5846,732.9918,732.5846,732.9918,350.0
2024-08-23 12:55:00,739.59,739.84,739.58,739.83,1000.0,734.5511,734.7994,734.5412,734.7895,1000.0
2024-08-23 13:00:00,739.6,740.39,739.59,740.1,329.0,734.5611,735.3457,734.5511,735.0577,329.0
2024-08-23 13:05:00,740.16,741.39,739.73,741.14,4045.0,735.1172,736.3389,734.6902,736.0906,4045.0
2024-08-23 13:10:00,741.14,741.4,740.32,741.07,876.0,736.0906,736.3488,735.2762,736.021,876.0
2024-08-23 13:15:00,741.43,742.12,741.43,741.55,700.0,736.3786,737.0639,736.3786,736.4978,700.0
2024-08-23 13:20:00,740.76,742.12,740.76,741.75,5711.0,735.7132,737.0639,735.7132,736.6964,5711.0
2024-08-23 13:25:00,741.83,742.16,741.82,742.16,650.0,736.7759,737.1036,736.7659,737.1036,650.0
2024-08-23 13:30:00,742.64,742.68,742.23,742.68,500.0,737.5803,737.6201,737.1731,737.6201,500.0
2024-08-23 13:35:00,741.73,742.05,741.31,742.05,1143.0,736.6765,736.9944,736.2594,736.9944,1143.0
2024-08-23 13:40:00,741.44,742.9,741.44,742.9,784.0,736.3885,737.8386,736.3885,737.8386,784.0
2024-08-23 13:45:00,741.83,741.83,741.83,741.83,100.0,736.7759,736.7759,736.7759,736.7759,100.0
2024-08-23 13:50:00,741.6,741.6,741.59,741.6,100.0,736.5474,736.5474,736.5375,736.5474,100.0
2024-08-23 13:55:00,741.0,741.99,740.92,741.0,2033.0,735.9515,736.9348,735.8721,735.9515,2033.0
2024-08-23 14:00:00,741.0,741.0,741.0,741.0,0.0,735.9515,735.9515,735.9515,735.9515,0.0
2024-08-23 14:05:00,742.22,742.22,742.22,742.22,126.0,737.1632,737.1632,737.1632,737.1632,126.0
2024-08-23 14:10:00,741.62,742.34,741.62,742.34,304.0,736.5673,737.2824,736.5673,737.2824,304.0
2024-08-23 14:15:00,742.55,742.55,742.54,742.55,100.0,737.491,737.491,737.481,737.491,100.0
2024-08-23 14:20:00,741.92,742.0,741.92,742.0,500.0,736.8653,736.9447,736.8653,736.9447,500.0
2024-08-23 14:25:00,742.32,742.32,742.32,742.32,100.0,737.2625,737.2625,737.2625,737.2625,100.0
2024-08-23 14:30:00,742.02,742.04,741.97,741.97,400.0,736.9646,736.9844,736.9149,736.9149,400.0
2024-08-23 14:35:00,742.03,742.03,741.67,741.96,875.0,736.9745,736.9745,736.617,736.905,875.0
2024-08-23 14:40:00,742.0,742.74,742.0,742.14,1176.0,736.9447,737.6797,736.9447,737.0838,1176.0
2024-08-23 14:45:00,741.96,742.03,741.96,742.03,500.0,736.905,736.9745,736.905,736.9745,500.0
2024-08-23 14:50:00,741.93,742.32,741.92,742.03,1100.0,736.8752,737.2625,736.8653,736.9745,1100.0
2024-08-23 14:55:00,742.0,742.02,740.98,741.66,3973.0,736.9447,736.9646,735.9317,736.607,3973.0
2024-08-23 15:00:00,741.5,741.62,741.3,741.62,712.0,736.4481,736.5673,736.2495,736.5673,712.0
2024-08-23 15:05:00,741.56,742.11,741.55,742.11,202.0,736.5077,737.054,736.4978,737.054,202.0
2024-08-23 15:10:00,741.27,744.1,741.27,744.1,1772.0,736.2197,739.0304,736.2197,739.0304,1772.0
2024-08-23 15:15:00,744.0,744.0,743.66,743.67,400.0,738.9311,738.9311,738.5934,738.6033,400.0
2024-08-23 15:20:00,743.66,744.67,743.65,744.4,828.0,738.5934,739.5965,738.5835,739.3284,828.0
2024-08-23 15:25:00,744.89,745.0,744.53,744.53,1377.0,739.815,739.9243,739.4575,739.4575,1377.0
2024-08-23 15:30:00,744.99,745.52,744.89,745.19,600.0,739.9143,740.4407,739.815,740.113,600.0
2024-08-23 15:35:00,744.96,745.55,744.88,744.88,816.0,739.8845,740.4705,739.8051,739.8051,816.0
2024-08-23 15:40:00,745.23,745.23,745.23,745.23,100.0,740.1527,740.1527,740.1527,740.1527,100.0
2024-08-23 15:45:00,743.95,746.09,743.33,745.24,1050.0,738.8814,741.0068,738.2656,740.1626,1050.0
2024-08-23 15:50:00,745.85,745.94,743.25,745.94,2543.0,740.7685,740.8579,738.1862,740.8579,2543.0
2024-08-23 15:55:00,746.28,746.41,744.13,744.46,5204.0,741.1955,741.3247,739.0602,739.3879,5204.0
2024-08-26 09:30:00,750.0,753.88,748.95,751.98,2585.0,744.8902,748.7438,743.8474,746.8567,2585.0
2024-08-26 09:35:00,754.5,755.58,752.0,755.45,2279.0,749.3595,750.4322,746.8766,750.3031,2279.0
2024-08-26 09:40:00,752.78,754.53,750.68,750.68,1266.0,747.6513,749.3893,745.5656,745.5656,1266.0
2024-08-26 09:45:00,755.06,756.35,754.37,756.35,880.0,749.9157,751.1969,749.2304,751.1969,880.0
2024-08-26 09:50:00,754.58,756.32,754.17,754.17,2720.0,749.439,751.1671,749.0318,749.0318,2720.0
2024-08-26 09:55:00,754.02,756.14,753.55,754.34,1464.0,748.8828,750.9884,748.416,749.2006,1464.0
2024-08-26 10:00:00,754.49,756.0,754.49,755.23,727.0,749.3496,750.8493,749.3496,750.0846,727.0
2024-08-26 10:05:00,755.47,756.95,754.0,756.57,1555.0,750.3229,751.7929,748.863,751.4154,1555.0
2024-08-26 10:10:00,757.71,757.85,755.0,757.85,7155.0,752.5477,752.6867,749.8561,752.6867,7155.0
2024-08-26 10:15:00,755.23,755.51,752.03,752.03,1050.0,750.0846,750.3627,746.9064,746.9064,1050.0
2024-08-26 10:20:00,752.91,754.54,752.13,754.54,895.0,747.7804,749.3993,747.0057,749.3993,895.0
2024-08-26 10:25:00,755.0,755.0,754.65,754.66,212.0,749.8561,749.8561,749.5085,749.5185,212.0
2024-08-26 10:30:00,756.0,756.75,754.6,755.01,2100.0,750.8493,751.5942,749.4589,749.8661,2100.0
2024-08-26 10:35:00,754.98,754.98,751.89,751.89,1300.0,749.8363,749.8363,746.7673,746.7673,1300.0
2024-08-26 10:40:00,754.16,754.44,754.16,754.41,450.0,749.0219,749.3,749.0219,749.2702,450.0
2024-08-26 10:45:00,754.12,754.12,752.55,752.55,518.0,748.9821,748.9821,747.4228,747.4228,518.0
2024-08-26 10:50:00,752.02,752.48,751.12,752.48,510.0,746.8964,747.3533,746.0026,747.3533,510.0
2024-08-26 10:55:00,752.47,752.48,749.54,749.54,1198.0,747.3434,747.3533,744.4333,744.4333,1198.0
2024-08-26 11:00:00,749.78,750.0,749.0,749.31,600.0,744.6717,744.8902,743.897,744.2049,600.0
2024-08-26 11:05:00,749.38,749.4,748.41,749.4,1849.0,744.2744,744.2943,743.311,744.2943,1849.0
2024-08-26 11:10:00,749.4,749.4,749.21,749.21,300.0,744.2943,744.2943,744.1056,744.1056,300.0
2024-08-26 11:15:00,750.19,750.19,748.0,748.0,2120.0,745.0789,745.0789,742.9038,742.9038,2120.0
2024-08-26 11:20:00,747.71,747.71,747.63,747.63,850.0,742.6158,742.6158,742.5364,742.5364,850.0
2024-08-26 11:25:00,746.15,748.01,745.07,745.07,736.0,741.0664,742.9138,739.9938,739.9938,736.0
2024-08-26 11:30:00,747.55,747.63,745.87,747.63,1036.0,742.4569,742.5364,740.7883,742.5364,1036.0
2024-08-26 11:35:00,747.63,748.0,745.49,745.49,3635.0,742.5364,742.9038,740.4109,740.4109,3635.0
2024-08-26 11:40:00,746.85,746.9,746.81,746.85,1000.0,741.7617,741.8113,741.7219,741.7617,1000.0
2024-08-26 11:45:00,745.01,745.21,744.35,745.21,1400.0,739.9342,740.1328,739.2787,740.1328,1400.0
2024-08-26 11:50:00,743.7,743.73,743.69,743.72,463.0,738.6331,738.6629,738.6232,738.653,463.0
2024-08-26 11:55:00,743.41,743.54,743.41,743.54,500.0,738.3451,738.4742,738.3451,738.4742,500.0
2024-08-26 12:00:00,743.54,743.54,743.54,743.54,0.0,738.4742,738.4742,738.4742,738.4742,0.0
2024-08-26 12:05:00,743.8,743.8,743.8,743.8,340.0,738.7324,738.7324,738.7324,738.7324,340.0
2024-08-26 12:10:00,744.05,744.24,744.05,744.24,300.0,738.9807,739.1694,738.9807,739.1694,300.0
2024-08-26 12:15:00,745.11,746.24,744.9,746.24,1093.0,740.0335,741.1558,739.825,741.1558,1093.0
2024-08-26 12:20:00,746.24,746.24,746.24,746.24,0.0,741.1558,741.1558,741.1558,741.1558,0.0
2024-08-26 12:25:00,746.24,746.24,746.24,746.24,0.0,741.1558,741.1558,741.1558,741.1558,0.0
2024-08-26 12:30:00,747.4,748.24,747.4,748.23,467.0,742.3079,743.1422,742.3079,743.1323,467.0
2024-08-26 12:35:00,748.23,748.23,748.23,748.23,0.0,743.1323,743.1323,743.1323,743.1323,0.0
2024-08-26 12:40:00,748.8,748.8,748.79,748.8,100.0,743.6984,743.6984,743.6884,743.6984,100.0
2024-08-26 12:45:00,748.38,748.87,747.94,747.95,549.0,743.2812,743.7679,742.8442,742.8542,549.0
2024-08-26 12:50:00,749.45,749.45,747.92,747.92,425.0,744.344,744.344,742.8244,742.8244,425.0
2024-08-26 12:55:00,747.53,747.53,746.74,746.75,668.0,742.437,742.437,741.6524,741.6623,668.0
2024-08-26 13:00:00,747.12,748.03,746.95,747.92,1329.0,742.0298,742.9336,741.861,742.8244,1329.0
2024-08-26 13:05:00,749.83,749.83,747.92,747.92,500.0,744.7214,744.7214,742.8244,742.8244,500.0
2024-08-26 13:10:00,747.92,747.92,747.92,747.92,0.0,742.8244,742.8244,742.8244,742.8244,0.0
2024-08-26 13:15:00,747.14,747.14,747.13,747.14,204.0,742.0497,742.0497,742.0398,742.0497,204.0
2024-08-26 13:20:00,746.55,747.7,746.46,747.7,546.0,741.4637,742.6059,741.3743,742.6059,546.0
2024-08-26 13:25:00,745.81,745.9,745.81,745.9,200.0,740.7288,740.8181,740.7288,740.8181,200.0
2024-08-26 13:30:00,745.9,745.9,745.9,745.9,0.0,740.8181,740.8181,740.8181,740.8181,0.0
2024-08-26 13:35:00,744.09,744.09,744.09,744.09,100.0,739.0205,739.0205,739.0205,739.0205,100.0
2024-08-26 13:40:00,744.68,744.68,743.44,743.44,466.0,739.6064,739.6064,738.3749,738.3749,466.0
2024-08-26 13:45:00,743.16,743.16,741.68,741.68,352.0,738.0968,738.0968,736.6269,736.6269,352.0
2024-08-26 13:50:00,742.29,742.44,742.29,742.33,736.0,737.2327,737.3817,737.2327,737.2725,736.0
2024-08-26 13:55:00,742.08,742.08,741.88,741.88,500.0,737.0242,737.0242,736.8255,736.8255,500.0
2024-08-26 14:00:00,741.58,743.48,741.57,742.12,3500.0,736.5276,738.4146,736.5176,737.0639,3500.0
2024-08-26 14:05:00,742.72,742.72,741.37,741.58,2597.0,737.6598,737.6598,736.319,736.5276,2597.0
2024-08-26 14:10:00,741.92,742.66,741.7,742.44,1000.0,736.8653,737.6002,736.6468,737.3817,1000.0
2024-08-26 14:15:00,742.95,742.95,742.94,742.95,1940.0,737.8882,737.8882,737.8783,737.8882,1940.0
2024-08-26 14:20:00,743.45,743.55,743.39,743.55,600.0,738.3848,738.4841,738.3252,738.4841,600.0
2024-08-26 14:25:00,743.55,743.55,743.55,743.55,0.0,738.4841,738.4841,738.4841,738.4841,0.0
2024-08-26 14:30:00,743.23,743.23,742.94,742.94,1038.0,738.1663,738.1663,737.8783,737.8783,1038.0
2024-08-26 14:35:00,742.96,743.83,742.95,743.28,850.0,737.8982,738.7622,737.8882,738.216,850.0
2024-08-26 14:40:00,743.28,743.28,743.28,743.28,0.0,738.216,738.216,738.216,738.216,0.0
2024-08-26 14:45:00,743.22,743.22,743.22,743.22,100.0,738.1564,738.1564,738.1564,738.1564,100.0
2024-08-26 14:50:00,742.73,742.73,742.73,742.73,300.0,737.6697,737.6697,737.6697,737.6697,300.0
2024-08-26 14:55:00,743.57,744.01,743.39,743.94,618.0,738.504,738.941,738.3252,738.8715,618.0
2024-08-26 15:00:00,744.36,744.36,744.06,744.06,200.0,739.2886,739.2886,738.9907,738.9907,200.0
2024-08-26 15:05:00,744.06,744.06,744.06,744.06,0.0,738.9907,738.9907,738.9907,738.9907,0.0
2024-08-26 15:10:00,744.91,745.21,744.71,745.14,1300.0,739.8349,740.1328,739.6362,740.0633,1300.0
2024-08-26 15:15:00,744.75,744.75,744.74,744.74,300.0,739.676,739.676,739.666,739.666,300.0
2024-08-26 15:20:00,745.0,745.69,744.26,745.0,2313.0,739.9243,740.6096,739.1893,739.9243,2313.0
2024-08-26 15:25:00,744.07,744.07,743.96,743.96,1100.0,739.0006,739.0006,738.8914,738.8914,1100.0
2024-08-26 15:30:00,743.96,744.71,743.69,744.71,1405.0,738.8914,739.6362,738.6232,739.6362,1405.0
2024-08-26 15:35:00,745.11,745.16,744.85,745.0,2565.0,740.0335,740.0832,739.7753,739.9243,2565.0
2024-08-26 15:40:00,745.18,745.18,743.23,743.24,950.0,740.103,740.103,738.1663,738.1763,950.0
2024-08-26 15:45:00,742.29,743.51,742.28,743.1,925.0,737.2327,738.4444,737.2228,738.0372,925.0
2024-08-26 15:50:00,743.89,745.16,743.5,745.07,6167.0,738.8218,740.0832,738.4345,739.9938,6167.0
2024-08-26 15:55:00,745.08,745.73,743.49,744.34,18492.0,740.0037,740.6493,738.4246,739.2688,18492.0
2024-08-27 09:30:00,737.86,739.74,736.16,736.16,2469.0,732.8329,734.7001,731.1445,731.1445,2469.0
2024-08-27 09:35:00,740.03,741.08,740.0,741.05,681.0,734.9881,736.031,734.9583,736.0012,681.0
2024-08-27 09:40:00,740.66,740.66,736.46,737.92,3592.0,735.6138,735.6138,731.4425,732.8925,3592.0
2024-08-27 09:45:00,740.36,740.4,739.17,739.81,1221.0,735.3159,735.3556,734.134,734.7696,1221.0
2024-08-27 09:50:00,739.81,739.81,739.81,739.81,0.0,734.7696,734.7696,734.7696,734.7696,0.0
2024-08-27 09:55:00,738.4,738.4,735.0,735.0,1853.0,733.3692,733.3692,729.9924,729.9924,1853.0
2024-08-27 10:00:00,738.1,738.1,738.1,738.1,100.0,733.0713,733.0713,733.0713,733.0713,100.0
2024-08-27 10:05:00,739.0,739.35,735.37,735.37,1690.0,733.9651,734.3128,730.3599,730.3599,1690.0
2024-08-27 10:10:00,736.84,737.28,734.58,734.58,2304.0,731.8199,732.2569,729.5753,729.5753,2304.0
2024-08-27 10:15:00,735.34,737.12,733.79,735.52,2835.0,730.3301,732.098,728.7906,730.5089,2835.0
2024-08-27 10:20:00,735.33,736.76,735.33,736.44,703.0,730.3202,731.7404,730.3202,731.4226,703.0
2024-08-27 10:25:00,735.88,737.8,735.76,737.8,636.0,730.8664,732.7733,730.7472,732.7733,636.0
2024-08-27 10:30:00,737.8,737.8,737.8,737.8,0.0,732.7733,732.7733,732.7733,732.7733,0.0
2024-08-27 10:35:00,738.85,738.85,738.85,738.85,100.0,733.8162,733.8162,733.8162,733.8162,100.0
2024-08-27 10:40:00,740.23,740.24,740.23,740.24,310.0,735.1868,735.1967,735.1868,735.1967,310.0
2024-08-27 10:45:00,740.27,740.27,737.58,737.58,877.0,735.2265,735.2265,732.5548,732.5548,877.0
2024-08-27 10:50:00,736.53,737.43,736.44,736.66,400.0,731.512,732.4058,731.4226,731.6411,400.0
2024-08-27 10:55:00,738.85,738.85,737.63,737.63,603.0,733.8162,733.8162,732.6045,732.6045,603.0
2024-08-27 11:00:00,738.91,738.91,737.74,737.74,300.0,733.8758,733.8758,732.7137,732.7137,300.0
2024-08-27 11:05:00,738.63,738.63,737.0,738.35,626.0,733.5977,733.5977,731.9788,733.3196,626.0
2024-08-27 11:10:00,737.35,738.7,737.35,738.7,200.0,732.3264,733.6672,732.3264,733.6672,200.0
2024-08-27 11:15:00,737.42,737.42,735.01,735.01,208.0,732.3959,732.3959,730.0023,730.0023,208.0
2024-08-27 11:20:00,735.5,736.14,735.5,736.13,463.0,730.489,731.1246,730.489,731.1147,463.0
2024-08-27 11:25:00,736.0,736.0,735.84,735.84,365.0,730.9856,730.9856,730.8267,730.8267,365.0
2024-08-27 11:30:00,735.79,736.77,735.79,736.0,1642.0,730.777,731.7503,730.777,730.9856,1642.0
2024-08-27 11:35:00,736.0,736.05,736.0,736.0,309.0,730.9856,731.0352,730.9856,730.9856,309.0
2024-08-27 11:40:00,736.63,737.32,736.25,737.32,804.0,731.6113,732.2966,731.2339,732.2966,804.0
2024-08-27 11:45:00,737.58,737.67,736.33,736.33,5298.0,732.5548,732.6442,731.3133,731.3133,5298.0
2024-08-27 11:50:00,735.42,735.93,735.42,735.8,625.0,730.4095,730.9161,730.4095,730.7869,625.0
2024-08-27 11:55:00,736.3,737.1,736.3,736.89,410.0,731.2835,732.0781,731.2835,731.8695,410.0
2024-08-27 12:00:00,736.89,736.89,736.89,736.89,0.0,731.8695,731.8695,731.8695,731.8695,0.0
2024-08-27 12:05:00,736.87,736.87,735.39,736.61,5167.0,731.8497,731.8497,730.3797,731.5914,5167.0
2024-08-27 12:10:00,736.75,736.76,735.76,736.47,1600.0,731.7305,731.7404,730.7472,731.4524,1600.0
2024-08-27 12:15:00,738.43,738.43,738.42,738.43,100.0,733.399,733.399,733.3891,733.399,100.0
2024-08-27 12:20:00,737.14,737.47,737.14,737.34,300.0,732.1178,732.4456,732.1178,732.3165,300.0
2024-08-27 12:25:00,737.34,737.7,737.33,737.7,345.0,732.3165,732.674,732.3065,732.674,345.0
2024-08-27 12:30:00,737.91,737.92,737.85,737.86,400.0,732.8826,732.8925,732.823,732.8329,400.0
2024-08-27 12:35:00,737.09,737.15,736.73,737.15,978.0,732.0682,732.1278,731.7106,732.1278,978.0
2024-08-27 12:40:00,737.06,737.2,735.96,736.88,17985.0,732.0384,732.1774,730.9459,731.8596,17985.0
2024-08-27 12:45:00,736.66,736.88,736.34,736.35,900.0,731.6411,731.8596,731.3233,731.3332,900.0
2024-08-27 12:50:00,737.55,738.0,737.55,737.7,606.0,732.525,732.972,732.525,732.674,606.0
2024-08-27 12:55:00,737.55,737.55,736.5,737.38,900.0,732.525,732.525,731.4822,732.3562,900.0
2024-08-27 13:00:00,737.38,737.38,737.38,737.38,0.0,732.3562,732.3562,732.3562,732.3562,0.0
2024-08-27 13:05:00,739.0,739.16,738.21,738.21,705.0,733.9651,734.1241,733.1805,733.1805,705.0
2024-08-27 13:10:00,738.76,738.76,738.67,738.67,406.0,733.7268,733.7268,733.6374,733.6374,406.0
2024-08-27 13:15:00,738.67,738.67,738.67,738.67,0.0,733.6374,733.6374,733.6374,733.6374,0.0
2024-08-27 13:20:00,740.0,740.0,739.34,739.34,673.0,734.9583,734.9583,734.3028,734.3028,673.0
2024-08-27 13:25:00,740.0,740.44,739.99,740.44,704.0,734.9583,735.3953,734.9484,735.3953,704.0
2024-08-27 13:30:00,741.34,742.44,741.03,741.03,851.0,736.2892,737.3817,735.9813,735.9813,851.0
2024-08-27 13:35:00,742.42,742.42,740.76,740.76,500.0,737.3618,737.3618,735.7132,735.7132,500.0
2024-08-27 13:40:00,741.25,741.25,740.78,740.79,350.0,736.1998,736.1998,735.733,735.743,350.0
2024-08-27 13:45:00,740.79,740.79,740.79,740.79,0.0,735.743,735.743,735.743,735.743,0.0
2024-08-27 13:50:00,740.79,740.79,740.79,740.79,0.0,735.743,735.743,735.743,735.743,0.0
2024-08-27 13:55:00,740.79,740.79,740.79,740.79,0.0,735.743,735.743,735.743,735.743,0.0
2024-08-27 14:00:00,740.71,740.95,740.7,740.95,200.0,735.6635,735.9019,735.6536,735.9019,200.0
2024-08-27 14:05:00,741.25,741.8,741.25,741.32,450.0,736.1998,736.7461,736.1998,736.2693,450.0
2024-08-27 14:10:00,741.32,741.32,741.32,741.32,0.0,736.2693,736.2693,736.2693,736.2693,0.0
2024-08-27 14:15:00,740.88,740.89,740.64,740.64,564.0,735.8323,735.8423,735.594,735.594,564.0
2024-08-27 14:20:00,740.64,740.64,740.64,740.64,0.0,735.594,735.594,735.594,735.594,0.0
2024-08-27 14:25:00,740.64,740.64,740.64,740.64,0.0,735.594,735.594,735.594,735.594,0.0
2024-08-27 14:30:00,739.97,739.97,739.97,739.97,100.0,734.9285,734.9285,734.9285,734.9285,100.0
2024-08-27 14:35:00,739.97,739.99,739.97,739.99,625.0,734.9285,734.9484,734.9285,734.9484,625.0
2024-08-27 14:40:00,740.53,740.71,740.52,740.71,400.0,735.4847,735.6635,735.4748,735.6635,400.0
2024-08-27 14:45:00,740.58,740.58,740.58,740.58,321.0,735.5344,735.5344,735.5344,735.5344,321.0
2024-08-27 14:50:00,740.58,741.72,740.51,741.68,2469.0,735.5344,736.6666,735.4649,736.6269,2469.0
2024-08-27 14:55:00,740.86,741.07,739.51,739.51,5829.0,735.8125,736.021,734.4717,734.4717,5829.0
2024-08-27 15:00:00,740.07,740.57,740.06,740.57,367.0,735.0279,735.5245,735.0179,735.5245,367.0
2024-08-27 15:05:00,740.57,740.57,740.57,740.57,0.0,735.5245,735.5245,735.5245,735.5245,0.0
2024-08-27 15:10:00,740.4,741.01,740.4,741.01,400.0,735.3556,735.9615,735.3556,735.9615,400.0
2024-08-27 15:15:00,741.31,741.31,741.31,741.31,254.0,736.2594,736.2594,736.2594,736.2594,254.0
2024-08-27 15:20:00,741.65,742.29,741.49,742.29,3162.0,736.5971,737.2327,736.4382,737.2327,3162.0
2024-08-27 15:25:00,742.06,742.71,742.06,742.66,600.0,737.0043,737.6499,737.0043,737.6002,600.0
2024-08-27 15:30:00,742.0,742.0,741.05,741.11,2284.0,736.9447,736.9447,736.0012,736.0608,2284.0
2024-08-27 15:35:00,740.29,740.84,740.29,740.84,300.0,735.2464,735.7926,735.2464,735.7926,300.0
2024-08-27 15:40:00,740.44,740.6,740.06,740.07,400.0,735.3953,735.5542,735.0179,735.0279,400.0
2024-08-27 15:45:00,739.92,740.21,738.98,738.98,4982.0,734.8789,735.1669,733.9453,733.9453,4982.0
2024-08-27 15:50:00,738.55,739.59,738.4,739.11,2107.0,733.5182,734.5511,733.3692,734.0744,2107.0
2024-08-27 15:55:00,739.77,739.77,736.1,736.85,10691.0,734.7299,734.7299,731.0849,731.8298,10691.0
2024-08-28 09:30:00,730.93,732.29,726.83,731.17,8672.0,725.9501,727.3009,721.8781,726.1885,8672.0
2024-08-28 09:35:00,729.99,730.67,726.68,729.73,3828.0,725.0165,725.6919,721.7291,724.7583,3828.0
2024-08-28 09:40:00,728.69,731.88,728.69,731.88,1250.0,723.7254,726.8937,723.7254,726.8937,1250.0
2024-08-28 09:45:00,730.64,731.76,729.58,729.58,550.0,725.6621,726.7745,724.6093,724.6093,550.0
2024-08-28 09:50:00,731.36,732.91,731.35,732.91,850.0,726.3772,727.9166,726.3673,727.9166,850.0
2024-08-28 09:55:00,734.72,734.72,733.3,733.3,600.0,729.7143,729.7143,728.304,728.304,600.0
2024-08-28 10:00:00,733.3,733.3,732.77,732.77,800.0,728.304,728.304,727.7776,727.7776,800.0
2024-08-28 10:05:00,732.37,732.55,732.36,732.55,240.0,727.3803,727.5591,727.3704,727.5591,240.0
2024-08-28 10:10:00,731.06,732.56,731.05,732.56,634.0,726.0792,727.569,726.0693,727.569,634.0
2024-08-28 10:15:00,732.72,734.0,732.72,734.0,1006.0,727.7279,728.9992,727.7279,728.9992,1006.0
2024-08-28 10:20:00,731.94,733.24,731.25,732.72,1541.0,726.9532,728.2444,726.2679,727.7279,1541.0
2024-08-28 10:25:00,731.94,731.94,730.24,731.2,1000.0,726.9532,726.9532,725.2648,726.2183,1000.0
2024-08-28 10:30:00,731.29,731.94,730.54,731.25,1011.0,726.3077,726.9532,725.5628,726.2679,1011.0
2024-08-28 10:35:00,730.15,731.3,730.15,730.96,780.0,725.1754,726.3176,725.1754,725.9799,780.0
2024-08-28 10:40:00,730.96,731.72,729.16,730.22,905.0,725.9799,726.7347,724.1922,725.245,905.0
2024-08-28 10:45:00,729.95,730.05,729.0,729.0,2000.0,724.9768,725.0761,724.0333,724.0333,2000.0
2024-08-28 10:50:00,729.19,729.24,728.18,729.24,2188.0,724.222,724.2716,723.2189,724.2716,2188.0
2024-08-28 10:55:00,729.79,729.79,729.57,729.57,300.0,724.8179,724.8179,724.5994,724.5994,300.0
2024-08-28 11:00:00,729.34,729.42,728.81,729.42,502.0,724.371,724.4504,723.8446,724.4504,502.0
2024-08-28 11:05:00,730.83,730.83,730.1,730.1,200.0,725.8508,725.8508,725.1258,725.1258,200.0
2024-08-28 11:10:00,730.0,730.0,729.1,729.1,900.0,725.0265,725.0265,724.1326,724.1326,900.0
2024-08-28 11:15:00,729.0,729.0,727.62,727.92,1833.0,724.0333,724.0333,722.6627,722.9606,1833.0
2024-08-28 11:20:00,727.35,727.35,726.42,727.03,4178.0,722.3945,722.3945,721.4709,722.0767,4178.0
2024-08-28 11:25:00,726.57,727.64,725.82,725.82,8200.0,721.6198,722.6825,720.8749,720.8749,8200.0
2024-08-28 11:30:00,725.96,726.97,725.87,726.97,1309.0,721.014,722.0171,720.9246,722.0171,1309.0
2024-08-28 11:35:00,727.1,729.12,727.1,729.12,1108.0,722.1462,724.1525,722.1462,724.1525,1108.0
2024-08-28 11:40:00,728.7,728.7,728.7,728.7,129.0,723.7353,723.7353,723.7353,723.7353,129.0
2024-08-28 11:45:00,728.63,728.63,728.63,728.63,100.0,723.6658,723.6658,723.6658,723.6658,100.0
2024-08-28 11:50:00,728.17,728.17,728.17,728.17,100.0,723.2089,723.2089,723.2089,723.2089,100.0
2024-08-28 11:55:00,730.21,731.0,730.2,730.26,1169.0,725.235,726.0197,725.2251,725.2847,1169.0
2024-08-28 12:00:00,730.28,730.28,729.56,729.56,200.0,725.3046,725.3046,724.5895,724.5895,200.0
2024-08-28 12:05:00,729.56,729.56,728.15,728.15,724.0,724.5895,724.5895,723.1891,723.1891,724.0
2024-08-28 12:10:00,728.53,729.9,728.53,729.89,1098.0,723.5665,724.9271,723.5665,724.9172,1098.0
2024-08-28 12:15:00,729.89,730.16,728.02,728.02,526.0,724.9172,725.1854,723.06,723.06,526.0
2024-08-28 12:20:00,728.57,728.57,726.82,726.82,500.0,723.6062,723.6062,721.8681,721.8681,500.0
2024-08-28 12:25:00,726.17,727.18,726.16,726.52,1000.0,721.2226,722.2257,721.2126,721.5702,1000.0
2024-08-28 12:30:00,727.1,727.26,727.09,727.26,300.0,722.1462,722.3051,722.1363,722.3051,300.0
2024-08-28 12:35:00,728.43,728.43,728.43,728.43,100.0,723.4672,723.4672,723.4672,723.4672,100.0
2024-08-28 12:40:00,727.85,727.85,726.81,727.42,1700.0,722.8911,722.8911,721.8582,722.464,1700.0
2024-08-28 12:45:00,727.44,727.47,727.19,727.19,400.0,722.4839,722.5137,722.2356,722.2356,400.0
2024-08-28 12:50:00,728.26,728.42,727.46,727.47,342.0,723.2983,723.4572,722.5038,722.5137,342.0
2024-08-28 12:55:00,728.39,730.55,728.39,729.55,500.0,723.4274,725.5727,723.4274,724.5795,500.0
2024-08-28 13:00:00,729.55,729.55,729.55,729.55,0.0,724.5795,724.5795,724.5795,724.5795,0.0
2024-08-28 13:05:00,729.55,729.55,729.55,729.55,0.0,724.5795,724.5795,724.5795,724.5795,0.0
2024-08-28 13:10:00,729.55,729.55,728.82,728.82,1119.0,724.5795,724.5795,723.8545,723.8545,1119.0
2024-08-28 13:15:00,728.4,729.88,728.4,729.88,200.0,723.4374,724.9073,723.4374,724.9073,200.0
2024-08-28 13:20:00,728.29,728.29,728.29,728.29,100.0,723.3281,723.3281,723.3281,723.3281,100.0
2024-08-28 13:25:00,728.5,730.19,728.5,730.19,200.0,723.5367,725.2152,723.5367,725.2152,200.0
2024-08-28 13:30:00,730.6,731.65,730.59,731.65,925.0,725.6224,726.6652,725.6124,726.6652,925.0
2024-08-28 13:35:00,731.95,731.95,731.94,731.95,400.0,726.9632,726.9632,726.9532,726.9632,400.0
2024-08-28 13:40:00,730.05,730.05,730.05,730.05,101.0,725.0761,725.0761,725.0761,725.0761,101.0
2024-08-28 13:45:00,729.45,730.01,729.45,730.01,200.0,724.4802,725.0364,724.4802,725.0364,200.0
2024-08-28 13:50:00,728.02,728.02,728.02,728.02,200.0,723.06,723.06,723.06,723.06,200.0
2024-08-28 13:55:00,728.83,728.83,726.93,727.04,975.0,723.8644,723.8644,721.9774,722.0866,975.0
2024-08-28 14:00:00,725.93,725.93,725.4,725.69,300.0,720.9842,720.9842,720.4578,720.7458,300.0
2024-08-28 14:05:00,725.22,726.46,725.0,726.23,2900.0,720.279,721.5106,720.0605,721.2822,2900.0
2024-08-28 14:10:00,726.09,726.09,724.84,724.84,400.0,721.1431,721.1431,719.9016,719.9016,400.0
2024-08-28 14:15:00,724.55,725.31,724.55,725.31,300.0,719.6136,720.3684,719.6136,720.3684,300.0
2024-08-28 14:20:00,725.85,725.89,725.84,725.89,281.0,720.9047,720.9445,720.8948,720.9445,281.0
2024-08-28 14:25:00,725.39,725.39,725.16,725.16,582.0,720.4479,720.4479,720.2194,720.2194,582.0
2024-08-28 14:30:00,724.59,725.27,724.59,725.26,600.0,719.6533,720.3287,719.6533,720.3188,600.0
2024-08-28 14:35:00,724.9,726.01,724.54,725.25,1413.0,719.9612,721.0636,719.6037,720.3088,1413.0
2024-08-28 14:40:00,725.33,725.89,724.82,724.82,825.0,720.3883,720.9445,719.8818,719.8818,825.0
2024-08-28 14:45:00,724.82,724.82,724.82,724.82,0.0,719.8818,719.8818,719.8818,719.8818,0.0
2024-08-28 14:50:00,724.95,727.95,724.95,727.38,1794.0,720.0109,722.9904,720.0109,722.4243,1794.0
2024-08-28 14:55:00,727.84,728.28,727.64,728.28,1950.0,722.8812,723.3182,722.6825,723.3182,1950.0
2024-08-28 15:00:00,729.2,729.31,728.48,729.31,1017.0,724.2319,724.3412,723.5168,724.3412,1017.0
2024-08-28 15:05:00,728.64,728.64,726.32,726.32,908.0,723.6757,723.6757,721.3715,721.3715,908.0
2024-08-28 15:10:00,726.03,726.79,724.96,725.08,1635.0,721.0835,721.8383,720.0208,720.14,1635.0
2024-08-28 15:15:00,725.94,726.26,725.89,726.26,900.0,720.9941,721.3119,720.9445,721.3119,900.0
2024-08-28 15:20:00,726.54,726.78,726.18,726.78,1400.0,721.59,721.8284,721.2325,721.8284,1400.0
2024-08-28 15:25:00,726.52,728.09,726.2,727.89,2040.0,721.5702,723.1295,721.2524,722.9308,2040.0
2024-08-28 15:30:00,727.19,727.5,726.41,726.47,1865.0,722.2356,722.5435,721.4609,721.5205,1865.0
2024-08-28 15:35:00,725.72,726.33,724.78,724.99,1200.0,720.7756,721.3815,719.842,720.0506,1200.0
2024-08-28 15:40:00,724.66,725.01,724.04,724.81,1200.0,719.7228,720.0705,719.1071,719.8718,1200.0
2024-08-28 15:45:00,725.18,725.94,723.79,723.79,2928.0,720.2393,720.9941,718.8588,718.8588,2928.0
2024-08-28 15:50:00,724.37,726.63,724.36,725.6,3626.0,719.4348,721.6794,719.4249,720.6564,3626.0
2024-08-28 15:55:00,726.7,728.41,726.69,728.05,11783.0,721.7489,723.4473,721.739,723.0898,11783.0
2024-08-29 09:30:00,732.82,732.82,725.42,729.51,4951.0,727.8273,727.8273,720.4777,724.5398,4951.0
2024-08-29 09:35:00,729.02,729.07,725.5,725.5,4578.0,724.0531,724.1028,720.5571,720.5571,4578.0
2024-08-29 09:40:00,725.5,728.26,724.28,728.26,1717.0,720.5571,723.2983,719.3454,723.2983,1717.0
2024-08-29 09:45:00,725.25,726.76,724.67,724.68,1140.0,720.3088,721.8085,719.7328,719.7427,1140.0
2024-08-29 09:50:00,723.58,723.58,719.64,719.64,1263.0,718.6502,718.6502,714.737,714.737,1263.0
2024-08-29 09:55:00,722.08,723.86,720.81,721.36,2540.0,717.1604,718.9283,715.8991,716.4453,2540.0
2024-08-29 10:00:00,722.19,727.53,722.19,727.06,2631.0,717.2697,722.5733,717.2697,722.1065,2631.0
2024-08-29 10:05:00,727.5,729.14,726.84,727.57,1500.0,722.5435,724.1723,721.888,722.613,1500.0
2024-08-29 10:10:00,728.09,729.12,728.01,728.01,605.0,723.1295,724.1525,723.05,723.05,605.0
2024-08-29 10:15:00,728.16,729.03,727.07,727.21,5515.0,723.199,724.0631,722.1164,722.2555,5515.0
2024-08-29 10:20:00,728.82,730.74,728.67,730.74,2372.0,723.8545,725.7614,723.7055,725.7614,2372.0
2024-08-29 10:25:00,731.02,732.42,730.99,732.42,2346.0,726.0395,727.43,726.0097,727.43,2346.0
2024-08-29 10:30:00,732.42,732.42,729.69,729.69,1773.0,727.43,727.43,724.7186,724.7186,1773.0
2024-08-29 10:35:00,729.33,730.66,729.33,730.66,300.0,724.361,725.682,724.361,725.682,300.0
2024-08-29 10:40:00,730.34,731.19,729.43,731.19,1838.0,725.3641,726.2084,724.4603,726.2084,1838.0
2024-08-29 10:45:00,732.22,732.22,732.22,732.22,119.0,727.2313,727.2313,727.2313,727.2313,119.0
2024-08-29 10:50:00,730.43,730.43,729.8,730.32,1123.0,725.4535,725.4535,724.8278,725.3443,1123.0
2024-08-29 10:55:00,728.8,728.8,727.23,728.5,600.0,723.8346,723.8346,722.2753,723.5367,600.0
2024-08-29 11:00:00,729.82,731.0,729.82,731.0,400.0,724.8477,726.0197,724.8477,726.0197,400.0
2024-08-29 11:05:00,731.02,731.02,728.81,729.01,925.0,726.0395,726.0395,723.8446,724.0432,925.0
2024-08-29 11:10:00,730.52,731.0,729.47,731.0,618.0,725.5429,726.0197,724.5001,726.0197,618.0
2024-08-29 11:15:00,731.68,731.68,730.5,730.5,606.0,726.695,726.695,725.5231,725.5231,606.0
2024-08-29 11:20:00,730.29,730.95,730.29,730.95,400.0,725.3145,725.97,725.3145,725.97,400.0
2024-08-29 11:25:00,732.34,732.34,731.37,731.68,1432.0,727.3505,727.3505,726.3871,726.695,1432.0
2024-08-29 11:30:00,731.68,732.22,731.3,731.81,5101.0,726.695,727.2313,726.3176,726.8241,5101.0
2024-08-29 11:35:00,731.29,732.7,730.88,731.7,499.0,726.3077,727.7081,725.9005,726.7149,499.0
2024-08-29 11:40:00,731.71,731.71,731.7,731.71,100.0,726.7248,726.7248,726.7149,726.7248,100.0
2024-08-29 11:45:00,731.91,732.41,730.96,731.81,1136.0,726.9235,727.42,725.9799,726.8241,1136.0
2024-08-29 11:50:00,731.26,731.28,731.26,731.28,1001.0,726.2779,726.2977,726.2779,726.2977,1001.0
2024-08-29 11:55:00,731.25,731.77,731.09,731.76,600.0,726.2679,726.7844,726.109,726.7745,600.0
2024-08-29 12:00:00,731.91,733.25,731.91,733.05,1191.0,726.9235,728.2543,726.9235,728.0557,1191.0
2024-08-29 12:05:00,732.72,734.34,732.72,734.34,1214.0,727.7279,729.3369,727.7279,729.3369,1214.0
2024-08-29 12:10:00,734.5,736.54,734.5,736.54,2098.0,729.4958,731.5219,729.4958,731.5219,2098.0
2024-08-29 12:15:00,734.36,734.36,733.97,734.28,332.0,729.3568,729.3568,728.9694,729.2773,332.0
2024-08-29 12:20:00,734.09,734.44,733.86,734.15,1305.0,729.0886,729.4362,728.8602,729.1482,1305.0
2024-08-29 12:25:00,733.86,734.44,733.86,734.35,1825.0,728.8602,729.4362,728.8602,729.3468,1825.0
2024-08-29 12:30:00,734.4,734.4,734.38,734.38,224.0,729.3965,729.3965,729.3766,729.3766,224.0
2024-08-29 12:35:00,734.41,736.75,734.35,736.49,3294.0,729.4064,731.7305,729.3468,731.4722,3294.0
2024-08-29 12:40:00,737.29,737.76,737.1,737.58,1825.0,732.2668,732.7336,732.0781,732.5548,1825.0
2024-08-29 12:45:00,737.94,737.94,737.92,737.92,300.0,732.9124,732.9124,732.8925,732.8925,300.0
2024-08-29 12:50:00,737.92,737.92,737.92,737.92,0.0,732.8925,732.8925,732.8925,732.8925,0.0
2024-08-29 12:55:00,739.79,740.64,739.78,740.63,200.0,734.7498,735.594,734.7398,735.584,200.0
2024-08-29 13:00:00,739.69,740.0,738.57,738.57,950.0,734.6504,734.9583,733.5381,733.5381,950.0
2024-08-29 13:05:00,738.57,738.65,737.31,738.31,2390.0,733.5381,733.6175,732.2867,733.2798,2390.0
2024-08-29 13:10:00,738.31,738.31,738.31,738.31,0.0,733.2798,733.2798,733.2798,733.2798,0.0
2024-08-29 13:15:00,737.5,737.5,737.5,737.5,200.0,732.4754,732.4754,732.4754,732.4754,200.0
2024-08-29 13:20:00,736.46,736.46,736.46,736.46,136.0,731.4425,731.4425,731.4425,731.4425,136.0
2024-08-29 13:25:00,736.01,737.18,736.01,736.72,2321.0,730.9955,732.1575,730.9955,731.7007,2321.0
2024-08-29 13:30:00,736.72,737.63,736.72,737.58,600.0,731.7007,732.6045,731.7007,732.5548,600.0
2024-08-29 13:35:00,737.58,737.58,737.57,737.58,251.0,732.5548,732.5548,732.5449,732.5548,251.0
2024-08-29 13:40:00,737.58,737.58,737.58,737.58,0.0,732.5548,732.5548,732.5548,732.5548,0.0
2024-08-29 13:45:00,738.3,738.3,738.3,738.3,272.0,733.2699,733.2699,733.2699,733.2699,272.0
2024-08-29 13:50:00,737.66,737.66,737.65,737.66,200.0,732.6343,732.6343,732.6243,732.6343,200.0
2024-08-29 13:55:00,739.04,740.19,739.03,739.99,501.0,734.0049,735.147,733.9949,734.9484,501.0
2024-08-29 14:00:00,738.97,738.98,738.02,738.02,800.0,733.9354,733.9453,732.9918,732.9918,800.0
2024-08-29 14:05:00,738.02,738.02,738.02,738.02,0.0,732.9918,732.9918,732.9918,732.9918,0.0
2024-08-29 14:10:00,738.61,738.61,738.6,738.61,100.0,733.5778,733.5778,733.5679,733.5778,100.0
2024-08-29 14:15:00,737.93,737.93,737.92,737.93,100.0,732.9024,732.9024,732.8925,732.9024,100.0
2024-08-29 14:20:00,737.76,737.77,736.37,736.37,1185.0,732.7336,732.7435,731.3531,731.3531,1185.0
2024-08-29 14:25:00,736.44,736.51,733.17,734.43,2932.0,731.4226,731.4921,728.1749,729.4263,2932.0
2024-08-29 14:30:00,734.75,735.17,734.75,735.17,502.0,729.7441,730.1612,729.7441,730.1612,502.0
2024-08-29 14:35:00,733.8,733.8,732.07,733.03,499.0,728.8006,728.8006,727.0824,728.0358,499.0
2024-08-29 14:40:00,731.9,732.42,731.54,731.54,1500.0,726.9135,727.43,726.556,726.556,1500.0
2024-08-29 14:45:00,730.86,731.28,730.86,731.28,360.0,725.8806,726.2977,725.8806,726.2977,360.0
2024-08-29 14:50:00,731.39,732.58,730.31,732.58,600.0,726.407,727.5889,725.3344,727.5889,600.0
2024-08-29 14:55:00,732.47,732.47,732.18,732.18,200.0,727.4796,727.4796,727.1916,727.1916,200.0
2024-08-29 15:00:00,732.18,732.38,731.97,732.38,2200.0,727.1916,727.3902,726.983,727.3902,2200.0
2024-08-29 15:05:00,732.93,732.93,730.15,731.31,1881.0,727.9365,727.9365,725.1754,726.3275,1881.0
2024-08-29 15:10:00,730.94,731.19,730.12,731.19,2025.0,725.9601,726.2084,725.1456,726.2084,2025.0
2024-08-29 15:15:00,731.88,733.06,731.28,733.06,1380.0,726.8937,728.0656,726.2977,728.0656,1380.0
2024-08-29 15:20:00,734.81,735.23,734.07,734.75,600.0,729.8037,730.2208,729.0687,729.7441,600.0
2024-08-29 15:25:00,735.24,735.24,735.24,735.24,121.0,730.2308,730.2308,730.2308,730.2308,121.0
2024-08-29 15:30:00,736.07,736.07,735.8,735.8,405.0,731.0551,731.0551,730.7869,730.7869,405.0
2024-08-29 15:35:00,736.27,736.33,735.8,735.8,778.0,731.2537,731.3133,730.7869,730.7869,778.0
2024-08-29 15:40:00,735.3,735.65,732.1,732.1,1600.0,730.2904,730.638,727.1122,727.1122,1600.0
2024-08-29 15:45:00,731.51,732.08,730.44,730.94,1448.0,726.5262,727.0923,725.4635,725.9601,1448.0
2024-08-29 15:50:00,730.65,730.65,728.32,728.68,5283.0,725.672,725.672,723.3579,723.7155,5283.0
2024-08-29 15:55:00,729.51,730.86,727.59,729.4,12069.0,724.5398,725.8806,722.6329,724.4306,12069.0
2024-08-30 09:30:00,734.69,735.72,733.55,735.0,7074.0,729.6845,730.7075,728.5523,729.9924,7074.0
2024-08-30 09:35:00,734.15,738.04,733.1,736.94,1585.0,729.1482,733.0117,728.1053,731.9192,1585.0
2024-08-30 09:40:00,734.17,734.17,732.96,733.01,978.0,729.1681,729.1681,727.9663,728.016,978.0
2024-08-30 09:45:00,730.63,731.04,726.58,728.76,1154.0,725.6522,726.0594,721.6298,723.7949,1154.0
2024-08-30 09:50:00,727.71,731.26,725.85,729.33,1710.0,722.7521,726.2779,720.9047,724.361,1710.0
2024-08-30 09:55:00,729.19,731.9,728.16,728.63,874.0,724.222,726.9135,723.199,723.6658,874.0
2024-08-30 10:00:00,729.89,733.13,729.89,731.46,7218.0,724.9172,728.1351,724.9172,726.4765,7218.0
2024-08-30 10:05:00,729.75,729.75,729.75,729.75,115.0,724.7782,724.7782,724.7782,724.7782,115.0
2024-08-30 10:10:00,732.17,733.02,732.17,733.01,302.0,727.1817,728.0259,727.1817,728.016,302.0
2024-08-30 10:15:00,734.5,734.5,733.05,733.05,600.0,729.4958,729.4958,728.0557,728.0557,600.0
2024-08-30 10:20:00,732.73,732.73,731.89,731.9,1049.0,727.7379,727.7379,726.9036,726.9135,1049.0
2024-08-30 10:25:00,731.79,733.25,731.79,733.25,650.0,726.8043,728.2543,726.8043,728.2543,650.0
2024-08-30 10:30:00,732.9,732.9,732.7,732.7,700.0,727.9067,727.9067,727.7081,727.7081,700.0
2024-08-30 10:35:00,732.7,732.7,732.7,732.7,0.0,727.7081,727.7081,727.7081,727.7081,0.0
2024-08-30 10:40:00,734.05,734.59,733.38,733.38,853.0,729.0489,729.5852,728.3834,728.3834,853.0
2024-08-30 10:45:00,733.38,733.38,733.38,733.38,0.0,728.3834,728.3834,728.3834,728.3834,0.0
2024-08-30 10:50:00,733.54,733.54,732.08,732.15,700.0,728.5423,728.5423,727.0923,727.1618,700.0
2024-08-30 10:55:00,732.41,732.41,730.54,730.54,200.0,727.42,727.42,725.5628,725.5628,200.0
2024-08-30 11:00:00,731.93,731.93,731.93,731.93,100.0,726.9433,726.9433,726.9433,726.9433,100.0
2024-08-30 11:05:00,732.24,732.47,732.23,732.24,1000.0,727.2512,727.4796,727.2413,727.2512,1000.0
2024-08-30 11:10:00,731.08,732.07,731.08,731.89,803.0,726.0991,727.0824,726.0991,726.9036,803.0
2024-08-30 11:15:00,731.31,731.31,730.92,730.92,600.0,726.3275,726.3275,725.9402,725.9402,600.0
2024-08-30 11:20:00,730.78,730.78,729.58,729.58,200.0,725.8012,725.8012,724.6093,724.6093,200.0
2024-08-30 11:25:00,729.33,729.33,728.03,728.03,600.0,724.361,724.361,723.0699,723.0699,600.0
2024-08-30 11:30:00,727.48,728.29,725.71,726.78,1500.0,722.5236,723.3281,720.7657,721.8284,1500.0
2024-08-30 11:35:00,726.85,726.85,725.8,726.07,300.0,721.8979,721.8979,720.8551,721.1232,300.0
2024-08-30 11:40:00,726.09,726.09,726.08,726.09,100.0,721.1431,721.1431,721.1332,721.1431,100.0
2024-08-30 11:45:00,726.22,727.5,726.22,726.58,1300.0,721.2722,722.5435,721.2722,721.6298,1300.0
2024-08-30 11:50:00,727.33,727.41,727.32,727.41,400.0,722.3747,722.4541,722.3647,722.4541,400.0
2024-08-30 11:55:00,727.56,727.66,726.75,726.75,577.0,722.6031,722.7024,721.7986,721.7986,577.0
2024-08-30 12:00:00,724.86,726.38,724.86,726.38,1048.0,719.9215,721.4311,719.9215,721.4311,1048.0
2024-08-30 12:05:00,726.96,728.26,726.96,727.53,1080.0,722.0072,723.2983,722.0072,722.5733,1080.0
2024-08-30 12:10:00,727.53,727.53,727.53,727.53,0.0,722.5733,722.5733,722.5733,722.5733,0.0
2024-08-30 12:15:00,726.63,726.85,726.4,726.85,500.0,721.6794,721.8979,721.451,721.8979,500.0
2024-08-30 12:20:00,726.85,726.85,726.0,726.85,1301.0,721.8979,721.8979,721.0537,721.8979,1301.0
2024-08-30 12:25:00,726.0,727.12,725.55,725.93,684.0,721.0537,722.1661,720.6068,720.9842,684.0
2024-08-30 12:30:00,725.09,725.09,725.08,725.09,100.0,720.1499,720.1499,720.14,720.1499,100.0
2024-08-30 12:35:00,724.16,724.74,724.16,724.5,1187.0,719.2263,719.8023,719.2263,719.5639,1187.0
2024-08-30 12:40:00,724.5,724.5,724.5,724.5,0.0,719.5639,719.5639,719.5639,719.5639,0.0
2024-08-30 12:45:00,724.79,725.53,724.69,724.87,700.0,719.852,720.5869,719.7526,719.9314,700.0
2024-08-30 12:50:00,728.05,728.05,728.05,728.05,100.0,723.0898,723.0898,723.0898,723.0898,100.0
2024-08-30 12:55:00,726.5,728.74,726.5,728.16,1585.0,721.5503,723.775,721.5503,723.199,1585.0
2024-08-30 13:00:00,729.52,729.52,728.42,729.37,300.0,724.5497,724.5497,723.4572,724.4008,300.0
2024-08-30 13:05:00,728.86,728.86,728.53,728.53,200.0,723.8942,723.8942,723.5665,723.5665,200.0
2024-08-30 13:10:00,728.45,728.45,728.44,728.45,100.0,723.487,723.487,723.4771,723.487,100.0
2024-08-30 13:15:00,728.45,728.45,727.48,727.48,200.0,723.487,723.487,722.5236,722.5236,200.0
2024-08-30 13:20:00,727.82,727.82,726.98,727.42,300.0,722.8613,722.8613,722.027,722.464,300.0
2024-08-30 13:25:00,726.96,727.08,726.96,727.08,200.0,722.0072,722.1264,722.0072,722.1264,200.0
2024-08-30 13:30:00,726.9,726.9,726.9,726.9,100.0,721.9476,721.9476,721.9476,721.9476,100.0
2024-08-30 13:35:00,726.9,726.9,726.9,726.9,0.0,721.9476,721.9476,721.9476,721.9476,0.0
2024-08-30 13:40:00,726.9,726.9,726.9,726.9,0.0,721.9476,721.9476,721.9476,721.9476,0.0
2024-08-30 13:45:00,726.9,726.9,726.9,726.9,0.0,721.9476,721.9476,721.9476,721.9476,0.0
2024-08-30 13:50:00,727.95,729.06,727.95,728.1,682.0,722.9904,724.0929,722.9904,723.1394,682.0
2024-08-30 13:55:00,727.54,727.54,727.54,727.54,100.0,722.5832,722.5832,722.5832,722.5832,100.0
2024-08-30 14:00:00,728.31,728.49,727.66,728.36,528.0,723.348,723.5268,722.7024,723.3976,528.0
2024-08-30 14:05:00,728.26,728.5,728.26,728.5,312.0,723.2983,723.5367,723.2983,723.5367,312.0
2024-08-30 14:10:00,728.51,729.85,728.51,729.85,332.0,723.5466,724.8775,723.5466,724.8775,332.0
2024-08-30 14:15:00,729.46,729.46,729.46,729.46,100.0,724.4901,724.4901,724.4901,724.4901,100.0
2024-08-30 14:20:00,729.46,729.46,729.46,729.46,0.0,724.4901,724.4901,724.4901,724.4901,0.0
2024-08-30 14:25:00,730.7,730.7,730.22,730.51,750.0,725.7217,725.7217,725.245,725.533,750.0
2024-08-30 14:30:00,730.0,730.0,730.0,730.0,819.0,725.0265,725.0265,725.0265,725.0265,819.0
2024-08-30 14:35:00,730.51,730.52,730.51,730.51,100.0,725.533,725.5429,725.533,725.533,100.0
2024-08-30 14:40:00,731.3,731.39,730.74,730.97,1857.0,726.3176,726.407,725.7614,725.9899,1857.0
2024-08-30 14:45:00,731.21,731.21,731.21,731.21,100.0,726.2282,726.2282,726.2282,726.2282,100.0
2024-08-30 14:50:00,731.22,731.22,731.21,731.22,200.0,726.2382,726.2382,726.2282,726.2382,200.0
2024-08-30 14:55:00,731.22,731.22,731.22,731.22,400.0,726.2382,726.2382,726.2382,726.2382,400.0
2024-08-30 15:00:00,731.07,732.01,731.07,731.74,2339.0,726.0892,727.0228,726.0892,726.7546,2339.0
2024-08-30 15:05:00,732.3,733.0,732.3,732.44,900.0,727.3108,728.006,727.3108,727.4498,900.0
2024-08-30 15:10:00,731.9,731.95,730.88,731.56,3121.0,726.9135,726.9632,725.9005,726.5758,3121.0
2024-08-30 15:15:00,731.61,732.31,731.61,732.22,579.0,726.6255,727.3207,726.6255,727.2313,579.0
2024-08-30 15:20:00,732.23,734.63,732.22,734.63,1082.0,727.2413,729.6249,727.2313,729.6249,1082.0
2024-08-30 15:25:00,734.75,735.19,734.49,735.19,591.0,729.7441,730.1811,729.4859,730.1811,591.0
2024-08-30 15:30:00,735.19,735.44,734.16,734.16,1810.0,730.1811,730.4294,729.1581,729.1581,1810.0
2024-08-30 15:35:00,734.51,734.79,734.06,734.79,1100.0,729.5057,729.7838,729.0588,729.7838,1100.0
2024-08-30 15:40:00,735.36,735.93,734.81,734.81,2214.0,730.3499,730.9161,729.8037,729.8037,2214.0
2024-08-30 15:45:00,734.81,736.35,734.8,735.88,2508.0,729.8037,731.3332,729.7938,730.8664,2508.0
2024-08-30 15:50:00,736.34,740.37,735.18,740.01,14294.0,731.3233,735.3258,730.1712,734.9683,14294.0
2024-08-30 15:55:00,740.23,741.58,739.82,741.27,17465.0,735.1868,736.5276,734.7796,736.2197,17465.0
2024-09-03 09:30:00,727.98,732.51,724.0,728.78,7438.0,723.0202,727.5194,719.0673,723.8148,7438.0
2024-09-03 09:35:00,733.32,733.32,726.0,726.93,2665.0,728.3238,728.3238,721.0537,721.9774,2665.0
2024-09-03 09:40:00,727.0,727.19,726.72,727.0,1450.0,722.0469,722.2356,721.7688,722.0469,1450.0
2024-09-03 09:45:00,725.35,725.35,719.59,719.59,3337.0,720.4081,720.4081,714.6874,714.6874,3337.0
2024-09-03 09:50:00,717.07,722.2,714.85,722.2,5925.0,712.1846,717.2796,709.9797,717.2796,5925.0
2024-09-03 09:55:00,719.59,721.52,718.96,721.52,1989.0,714.6874,716.6042,714.0617,716.6042,1989.0
2024-09-03 10:00:00,724.21,724.34,709.4,709.4,5073.0,719.2759,719.405,704.5668,704.5668,5073.0
2024-09-03 10:05:00,709.75,709.75,708.11,708.57,3250.0,704.9144,704.9144,703.2856,703.7425,3250.0
2024-09-03 10:10:00,708.0,708.73,705.5,706.41,7492.0,703.1764,703.9014,700.6934,701.5972,7492.0
2024-09-03 10:15:00,706.43,709.74,705.99,709.11,4102.0,701.617,704.9045,701.18,704.2788,4102.0
2024-09-03 10:20:00,708.23,710.54,706.32,708.61,1594.0,703.4048,705.699,701.5078,703.7822,1594.0
2024-09-03 10:25:00,708.07,710.17,706.37,710.17,2399.0,703.2459,705.3316,701.5575,705.3316,2399.0
2024-09-03 10:30:00,709.96,711.44,707.37,711.44,4197.0,705.123,706.5929,702.5506,706.5929,4197.0
2024-09-03 10:35:00,710.84,714.04,710.27,711.64,3910.0,705.997,709.1752,705.4309,706.7916,3910.0
2024-09-03 10:40:00,713.16,714.31,710.49,711.78,3471.0,708.3012,709.4434,705.6494,706.9306,3471.0
2024-09-03 10:45:00,711.8,711.8,709.0,709.62,1014.0,706.9505,706.9505,704.1695,704.7853,1014.0
2024-09-03 10:50:00,711.05,711.05,710.03,710.37,1400.0,706.2056,706.2056,705.1925,705.5302,1400.0
2024-09-03 10:55:00,710.37,710.74,709.47,710.06,1088.0,705.5302,705.8977,704.6363,705.2223,1088.0
2024-09-03 11:00:00,710.04,712.98,709.03,712.98,1150.0,705.2025,708.1224,704.1993,708.1224,1150.0
2024-09-03 11:05:00,713.77,713.94,712.29,713.61,715.0,708.907,709.0759,707.4371,708.7481,715.0
2024-09-03 11:10:00,714.34,715.15,713.94,713.94,890.0,709.4732,710.2776,709.0759,709.0759,890.0
2024-09-03 11:15:00,714.33,714.7,714.33,714.64,300.0,709.4632,709.8307,709.4632,709.7711,300.0
2024-09-03 11:20:00,714.7,714.72,714.05,714.31,949.0,709.8307,709.8506,709.1851,709.4434,949.0
2024-09-03 11:25:00,713.43,715.06,713.43,714.0,612.0,708.5694,710.1883,708.5694,709.1355,612.0
2024-09-03 11:30:00,714.07,714.07,712.69,712.69,1443.0,709.205,709.205,707.8344,707.8344,1443.0
2024-09-03 11:35:00,713.19,714.38,713.08,713.51,1990.0,708.331,709.5129,708.2217,708.6488,1990.0
2024-09-03 11:40:00,713.08,713.08,713.08,713.08,100.0,708.2217,708.2217,708.2217,708.2217,100.0
2024-09-03 11:45:00,713.06,713.17,711.02,711.02,1072.0,708.2019,708.3111,706.1758,706.1758,1072.0
2024-09-03 11:50:00,711.94,712.48,711.93,712.48,200.0,707.0895,707.6258,707.0796,707.6258,200.0
2024-09-03 11:55:00,712.13,712.13,710.38,710.38,698.0,707.2782,707.2782,705.5401,705.5401,698.0
2024-09-03 12:00:00,712.05,712.05,710.52,712.04,800.0,707.1988,707.1988,705.6792,707.1888,800.0
2024-09-03 12:05:00,711.07,711.57,710.48,710.63,736.0,706.2254,706.722,705.6395,705.7884,736.0
2024-09-03 12:10:00,710.45,711.28,709.22,711.28,2388.0,705.6097,706.434,704.388,706.434,2388.0
2024-09-03 12:15:00,711.48,712.25,711.48,712.25,580.0,706.6326,707.3974,706.6326,707.3974,580.0
2024-09-03 12:20:00,710.48,710.93,710.16,710.16,750.0,705.6395,706.0864,705.3216,705.3216,750.0
2024-09-03 12:25:00,710.1,710.1,709.31,709.32,450.0,705.262,705.262,704.4774,704.4874,450.0
2024-09-03 12:30:00,708.92,708.92,708.55,708.55,446.0,704.0901,704.0901,703.7226,703.7226,446.0
2024-09-03 12:35:00,707.67,708.92,707.67,708.92,203.0,702.8486,704.0901,702.8486,704.0901,203.0
2024-09-03 12:40:00,707.82,708.42,707.42,707.42,500.0,702.9976,703.5935,702.6003,702.6003,500.0
2024-09-03 12:45:00,707.42,707.42,707.42,707.42,0.0,702.6003,702.6003,702.6003,702.6003,0.0
2024-09-03 12:50:00,709.09,709.09,707.39,707.39,300.0,704.2589,704.2589,702.5705,702.5705,300.0
2024-09-03 12:55:00,707.91,707.91,706.94,706.94,333.0,703.087,703.087,702.1236,702.1236,333.0
2024-09-03 13:00:00,706.1,706.57,705.98,706.25,1749.0,701.2893,701.7561,701.1701,701.4383,1749.0
2024-09-03 13:05:00,706.25,706.44,706.25,706.44,661.0,701.4383,701.627,701.4383,701.627,661.0
2024-09-03 13:10:00,706.26,706.38,704.76,704.91,2085.0,701.4482,701.5674,699.9584,700.1074,2085.0
2024-09-03 13:15:00,706.22,706.22,706.0,706.0,325.0,701.4085,701.4085,701.19,701.19,325.0
2024-09-03 13:20:00,707.01,708.27,707.0,708.27,1324.0,702.1931,703.4445,702.1832,703.4445,1324.0
2024-09-03 13:25:00,707.96,708.12,707.96,708.12,350.0,703.1366,703.2955,703.1366,703.2955,350.0
2024-09-03 13:30:00,707.29,707.62,706.89,706.89,439.0,702.4712,702.7989,702.0739,702.0739,439.0
2024-09-03 13:35:00,707.07,708.0,707.07,708.0,828.0,702.2527,703.1764,702.2527,703.1764,828.0
2024-09-03 13:40:00,708.38,708.39,707.28,707.63,1846.0,703.5538,703.5637,702.4613,702.8089,1846.0
2024-09-03 13:45:00,708.22,708.22,707.74,707.74,200.0,703.3949,703.3949,702.9181,702.9181,200.0
2024-09-03 13:50:00,707.94,708.16,707.66,708.0,900.0,703.1168,703.3353,702.8387,703.1764,900.0
2024-09-03 13:55:00,708.0,708.63,707.42,707.42,554.0,703.1764,703.8021,702.6003,702.6003,554.0
2024-09-03 14:00:00,707.79,707.79,706.9,706.9,6967.0,702.9678,702.9678,702.0838,702.0838,6967.0
2024-09-03 14:05:00,706.93,707.0,706.13,706.13,1150.0,702.1136,702.1832,701.3191,701.3191,1150.0
2024-09-03 14:10:00,706.8,706.8,705.68,706.32,1119.0,701.9845,701.9845,700.8722,701.5078,1119.0
2024-09-03 14:15:00,706.32,706.32,705.24,705.6,1612.0,701.5078,701.5078,700.4352,700.7927,1612.0
2024-09-03 14:20:00,706.13,706.25,706.1,706.24,1900.0,701.3191,701.4383,701.2893,701.4283,1900.0
2024-09-03 14:25:00,705.64,706.26,705.56,706.23,1525.0,700.8324,701.4482,700.753,701.4184,1525.0
2024-09-03 14:30:00,706.25,706.37,705.62,706.17,2220.0,701.4383,701.5575,700.8126,701.3588,2220.0
2024-09-03 14:35:00,706.55,706.55,705.55,705.75,800.0,701.7362,701.7362,700.743,700.9417,800.0
2024-09-03 14:40:00,706.2,706.2,704.65,704.75,1530.0,701.3886,701.3886,699.8492,699.9485,1530.0
2024-09-03 14:45:00,705.93,705.93,705.93,705.93,104.0,701.1205,701.1205,701.1205,701.1205,104.0
2024-09-03 14:50:00,705.93,705.93,705.93,705.93,0.0,701.1205,701.1205,701.1205,701.1205,0.0
2024-09-03 14:55:00,705.44,705.53,705.3,705.3,1885.0,700.6338,700.7232,700.4947,700.4947,1885.0
2024-09-03 15:00:00,705.48,705.49,705.35,705.44,1368.0,700.6735,700.6835,700.5444,700.6338,1368.0
2024-09-03 15:05:00,705.87,706.18,705.69,706.16,2060.0,701.0609,701.3688,700.8821,701.3489,2060.0
2024-09-03 15:10:00,706.39,707.28,705.6,705.6,3728.0,701.5773,702.4613,700.7927,700.7927,3728.0
2024-09-03 15:15:00,706.11,706.46,705.67,705.67,374.0,701.2992,701.6468,700.8622,700.8622,374.0
2024-09-03 15:20:00,705.86,705.86,704.4,705.76,1500.0,701.0509,701.0509,699.6009,700.9516,1500.0
2024-09-03 15:25:00,705.12,705.57,704.55,704.55,1837.0,700.316,700.7629,699.7499,699.7499,1837.0
2024-09-03 15:30:00,705.34,705.45,704.28,704.66,2479.0,700.5345,700.6437,699.4817,699.8591,2479.0
2024-09-03 15:35:00,704.43,704.43,701.65,701.93,4813.0,699.6307,699.6307,696.8696,697.1477,4813.0
2024-09-03 15:40:00,702.19,702.76,700.68,702.76,3886.0,697.4059,697.9721,695.9062,697.9721,3886.0
2024-09-03 15:45:00,702.18,702.64,700.08,702.07,9789.0,697.396,697.8529,695.3103,697.2868,9789.0
2024-09-03 15:50:00,702.36,702.62,698.04,700.13,16853.0,697.5748,697.833,693.2842,695.36,16853.0
2024-09-03 15:55:00,700.12,701.94,699.54,701.72,16032.0,695.35,697.1576,694.774,696.9391,16032.0
2024-09-04 09:30:00,701.43,702.0,697.85,702.0,6141.0,696.6511,697.2172,693.0955,697.2172,6141.0
2024-09-04 09:35:00,704.66,705.84,702.17,705.42,1400.0,699.8591,701.0311,697.3861,700.6139,1400.0
2024-09-04 09:40:00,705.42,705.42,700.42,700.42,3584.0,700.6139,700.6139,695.648,695.648,3584.0
2024-09-04 09:45:00,701.03,701.03,698.86,698.86,476.0,696.2538,696.2538,694.0986,694.0986,476.0
2024-09-04 09:50:00,700.56,702.67,700.25,701.18,5457.0,695.787,697.8827,695.4792,696.4028,5457.0
2024-09-04 09:55:00,700.93,704.5,700.92,703.6,7527.0,696.1545,699.7002,696.1446,698.8063,7527.0
2024-09-04 10:00:00,701.86,704.08,698.98,703.47,7486.0,697.0782,699.2831,694.2178,698.6772,7486.0
2024-09-04 10:05:00,701.03,703.93,699.03,702.27,5025.0,696.2538,699.1341,694.2675,697.4854,5025.0
2024-09-04 10:10:00,702.59,703.53,700.98,702.71,1868.0,697.8032,698.7368,696.2042,697.9224,1868.0
2024-09-04 10:15:00,704.79,705.75,703.26,703.61,1750.0,699.9882,700.9417,698.4686,698.8163,1750.0
2024-09-04 10:20:00,703.62,704.5,702.73,703.37,3769.0,698.8262,699.7002,697.9423,698.5779,3769.0
2024-09-04 10:25:00,703.37,703.37,699.56,700.82,2300.0,698.5779,698.5779,694.7939,696.0453,2300.0
2024-09-04 10:30:00,702.6,702.61,700.23,701.92,2151.0,697.8131,697.8231,695.4593,697.1378,2151.0
2024-09-04 10:35:00,703.44,705.75,702.86,705.75,1401.0,698.6474,700.9417,698.0714,700.9417,1401.0
2024-09-04 10:40:00,703.74,705.82,702.86,705.82,1567.0,698.9454,701.0112,698.0714,701.0112,1567.0
2024-09-04 10:45:00,705.25,705.25,702.97,704.9,1231.0,700.4451,700.4451,698.1806,700.0975,1231.0
2024-09-04 10:50:00,705.31,705.31,704.4,705.1,393.0,700.5047,700.5047,699.6009,700.2961,393.0
2024-09-04 10:55:00,704.41,708.25,704.41,706.54,3194.0,699.6108,703.4246,699.6108,701.7263,3194.0
2024-09-04 11:00:00,705.79,706.78,704.93,706.26,2950.0,700.9814,701.9647,700.1273,701.4482,2950.0
2024-09-04 11:05:00,705.37,705.82,703.01,703.01,2175.0,700.5643,701.0112,698.2203,698.2203,2175.0
2024-09-04 11:10:00,703.24,703.24,702.04,702.04,500.0,698.4488,698.4488,697.257,697.257,500.0
2024-09-04 11:15:00,701.73,702.03,700.83,702.02,1000.0,696.9491,697.247,696.0552,697.2371,1000.0
2024-09-04 11:20:00,702.26,702.26,702.26,702.26,125.0,697.4755,697.4755,697.4755,697.4755,125.0
2024-09-04 11:25:00,701.39,701.39,699.87,699.87,702.0,696.6114,696.6114,695.1017,695.1017,702.0
2024-09-04 11:30:00,698.91,699.33,698.25,699.16,947.0,694.1483,694.5654,693.4928,694.3966,947.0
2024-09-04 11:35:00,698.41,698.68,698.11,698.11,300.0,693.6517,693.9199,693.3537,693.3537,300.0
2024-09-04 11:40:00,698.02,698.98,697.08,698.75,1073.0,693.2643,694.2178,692.3308,693.9894,1073.0
2024-09-04 11:45:00,698.77,699.66,698.01,698.01,997.0,694.0092,694.8932,693.2544,693.2544,997.0
2024-09-04 11:50:00,698.42,698.81,698.03,698.68,1486.0,693.6616,694.049,693.2743,693.9199,1486.0
2024-09-04 11:55:00,698.41,699.73,697.91,699.73,2687.0,693.6517,694.9627,693.1551,694.9627,2687.0
2024-09-04 12:00:00,699.95,700.0,698.93,698.93,797.0,695.1812,695.2309,694.1681,694.1681,797.0
2024-09-04 12:05:00,699.24,699.24,699.18,699.18,275.0,694.476,694.476,694.4164,694.4164,275.0
2024-09-04 12:10:00,700.0,700.02,699.31,699.31,500.0,695.2309,695.2507,694.5456,694.5456,500.0
2024-09-04 12:15:00,698.89,699.68,698.52,699.65,1326.0,694.1284,694.913,693.7609,694.8832,1326.0
2024-09-04 12:20:00,698.78,699.28,698.51,698.87,600.0,694.0192,694.5158,693.751,694.1086,600.0
2024-09-04 12:25:00,700.0,700.53,699.45,699.47,700.0,695.2309,695.7572,694.6846,694.7045,700.0
2024-09-04 12:30:00,699.42,701.35,699.01,700.74,1347.0,694.6548,696.5717,694.2476,695.9658,1347.0
2024-09-04 12:35:00,700.81,700.81,700.81,700.81,100.0,696.0353,696.0353,696.0353,696.0353,100.0
2024-09-04 12:40:00,700.59,700.59,699.91,700.02,421.0,695.8168,695.8168,695.1415,695.2507,421.0
2024-09-04 12:45:00,699.41,699.71,699.4,699.71,527.0,694.6449,694.9428,694.6349,694.9428,527.0
2024-09-04 12:50:00,700.43,701.82,700.42,701.82,346.0,695.6579,697.0385,695.648,697.0385,346.0
2024-09-04 12:55:00,701.55,702.03,700.23,701.76,1685.0,696.7703,697.247,695.4593,696.9789,1685.0
2024-09-04 13:00:00,702.9,702.9,700.66,700.76,755.0,698.1111,698.1111,695.8864,695.9857,755.0
2024-09-04 13:05:00,701.05,701.05,701.05,701.05,100.0,696.2737,696.2737,696.2737,696.2737,100.0
2024-09-04 13:10:00,702.01,702.12,701.08,702.12,300.0,697.2272,697.3364,696.3035,697.3364,300.0
2024-09-04 13:15:00,701.17,702.02,701.04,702.02,893.0,696.3929,697.2371,696.2638,697.2371,893.0
2024-09-04 13:20:00,702.11,702.13,701.7,701.98,1514.0,697.3265,697.3463,696.9193,697.1974,1514.0
2024-09-04 13:25:00,702.02,702.03,701.43,701.43,800.0,697.2371,697.247,696.6511,696.6511,800.0
2024-09-04 13:30:00,701.43,701.83,700.69,701.83,1551.0,696.6511,697.0484,695.9162,697.0484,1551.0
2024-09-04 13:35:00,701.55,702.23,700.72,702.23,2390.0,696.7703,697.4457,695.946,697.4457,2390.0
2024-09-04 13:40:00,703.06,703.34,701.91,701.91,529.0,698.27,698.5481,697.1278,697.1278,529.0
2024-09-04 13:45:00,702.73,702.73,702.26,702.26,200.0,697.9423,697.9423,697.4755,697.4755,200.0
2024-09-04 13:50:00,701.72,701.72,700.07,700.07,1371.0,696.9391,696.9391,695.3004,695.3004,1371.0
2024-09-04 13:55:00,700.77,700.78,700.11,700.7,2848.0,695.9956,696.0055,695.3401,695.9261,2848.0
2024-09-04 14:00:00,699.85,699.86,699.68,699.68,948.0,695.0819,695.0918,694.913,694.913,948.0
2024-09-04 14:05:00,698.8,699.59,698.8,699.59,501.0,694.039,694.8237,694.039,694.8237,501.0
2024-09-04 14:10:00,699.7,701.28,699.7,701.28,835.0,694.9329,696.5021,694.9329,696.5021,835.0
2024-09-04 14:15:00,701.49,701.49,701.12,701.32,899.0,696.7107,696.7107,696.3432,696.5419,899.0
2024-09-04 14:20:00,700.7,700.72,700.43,700.44,300.0,695.9261,695.946,695.6579,695.6679,300.0
2024-09-04 14:25:00,701.72,702.45,701.71,702.45,317.0,696.9391,697.6642,696.9292,697.6642,317.0
2024-09-04 14:30:00,701.67,701.69,700.67,700.67,1116.0,696.8895,696.9093,695.8963,695.8963,1116.0
2024-09-04 14:35:00,700.04,700.04,700.04,700.04,100.0,695.2706,695.2706,695.2706,695.2706,100.0
2024-09-04 14:40:00,699.16,699.37,698.47,698.47,725.0,694.3966,694.6051,693.7113,693.7113,725.0
2024-09-04 14:45:00,698.11,699.84,697.66,699.52,2010.0,693.3537,695.0719,692.9068,694.7541,2010.0
2024-09-04 14:50:00,698.71,698.71,698.71,698.71,100.0,693.9496,693.9496,693.9496,693.9496,100.0
2024-09-04 14:55:00,698.73,698.73,698.73,698.73,197.0,693.9695,693.9695,693.9695,693.9695,197.0
2024-09-04 15:00:00,698.62,698.62,697.5,697.9,1041.0,693.8603,693.8603,692.7479,693.1452,1041.0
2024-09-04 15:05:00,697.52,697.73,697.06,697.73,1868.0,692.7678,692.9763,692.3109,692.9763,1868.0
2024-09-04 15:10:00,697.86,698.04,697.78,697.78,300.0,693.1054,693.2842,693.026,693.026,300.0
2024-09-04 15:15:00,698.82,699.05,698.32,698.32,700.0,694.0589,694.2873,693.5623,693.5623,700.0
2024-09-04 15:20:00,700.24,700.48,700.03,700.48,300.0,695.4692,695.7076,695.2607,695.7076,300.0
2024-09-04 15:25:00,700.24,700.43,699.51,700.42,1359.0,695.4692,695.6579,694.7442,695.648,1359.0
2024-09-04 15:30:00,700.43,701.29,700.09,700.14,802.0,695.6579,696.5121,695.3202,695.3699,802.0
2024-09-04 15:35:00,699.76,700.58,699.76,700.58,477.0,694.9925,695.8069,694.9925,695.8069,477.0
2024-09-04 15:40:00,701.62,702.92,701.21,702.92,947.0,696.8398,698.131,696.4326,698.131,947.0
2024-09-04 15:45:00,702.89,703.73,702.89,703.31,1696.0,698.1012,698.9354,698.1012,698.5183,1696.0
2024-09-04 15:50:00,703.5,703.65,700.36,702.13,7756.0,698.707,698.856,695.5884,697.3463,7756.0
2024-09-04 15:55:00,702.36,702.36,699.78,700.01,10121.0,697.5748,697.5748,695.0124,695.2408,10121.0
2024-09-05 09:30:00,699.31,700.58,690.74,691.19,3387.0,694.5456,695.8069,686.0339,686.4809,3387.0
2024-09-05 09:35:00,696.4,696.45,689.24,689.24,1726.0,691.6554,691.705,684.5442,684.5442,1726.0
2024-09-05 09:40:00,689.41,694.95,689.41,694.09,891.0,684.713,690.2153,684.713,689.3611,891.0
2024-09-05 09:45:00,695.82,695.82,690.08,691.13,1840.0,691.0793,691.0793,685.3784,686.4213,1840.0
2024-09-05 09:50:00,689.69,690.0,687.82,688.01,1936.0,684.9911,685.299,683.1338,683.3225,1936.0
2024-09-05 09:55:00,689.09,689.17,684.79,685.0,3061.0,684.3952,684.4746,680.1245,680.3331,3061.0
2024-09-05 10:00:00,685.76,697.67,685.76,697.67,5980.0,681.0879,692.9167,681.0879,692.9167,5980.0
2024-09-05 10:05:00,694.64,694.82,693.08,693.95,960.0,689.9074,690.0861,688.358,689.2221,960.0
2024-09-05 10:10:00,691.85,691.85,689.03,690.69,3812.0,687.1364,687.1364,684.3356,685.9843,3812.0
2024-09-05 10:15:00,690.0,692.7,689.25,690.13,6886.0,685.299,687.9806,684.5541,685.4281,6886.0
2024-09-05 10:20:00,691.17,694.73,690.94,693.45,6361.0,686.461,689.9968,686.2326,688.7255,6361.0
2024-09-05 10:25:00,693.14,693.14,690.79,691.06,5750.0,688.4176,688.4176,686.0836,686.3518,5750.0
2024-09-05 10:30:00,690.68,691.46,690.33,691.25,2110.0,685.9744,686.749,685.6267,686.5405,2110.0
2024-09-05 10:35:00,691.46,691.46,691.18,691.19,200.0,686.749,686.749,686.4709,686.4809,200.0
2024-09-05 10:40:00,690.0,690.23,689.59,689.67,2149.0,685.299,685.5274,684.8918,684.9712,2149.0
2024-09-05 10:45:00,690.32,690.33,688.0,689.64,1388.0,685.6168,685.6267,683.3126,684.9414,1388.0
2024-09-05 10:50:00,688.29,690.4,688.29,690.39,1253.0,683.6006,685.6963,683.6006,685.6863,1253.0
2024-09-05 10:55:00,691.62,692.72,691.62,692.72,1417.0,686.908,688.0005,686.908,688.0005,1417.0
2024-09-05 11:00:00,693.24,693.24,691.01,692.29,3531.0,688.5169,688.5169,686.3021,687.5734,3531.0
2024-09-05 11:05:00,692.29,694.24,692.28,692.67,1099.0,687.5734,689.5101,687.5635,687.9508,1099.0
2024-09-05 11:10:00,693.71,693.71,689.01,689.01,1290.0,688.9837,688.9837,684.3157,684.3157,1290.0
2024-09-05 11:15:00,689.01,689.02,687.67,687.67,1410.0,684.3157,684.3257,682.9849,682.9849,1410.0
2024-09-05 11:20:00,688.8,688.8,687.47,687.7,725.0,684.1072,684.1072,682.7862,683.0147,725.0
2024-09-05 11:25:00,686.67,687.11,686.12,686.46,880.0,681.9917,682.4287,681.4454,681.7831,880.0
2024-09-05 11:30:00,686.0,686.5,685.0,686.5,1766.0,681.3262,681.8228,680.3331,681.8228,1766.0
2024-09-05 11:35:00,686.55,687.12,686.28,687.12,780.0,681.8725,682.4386,681.6043,682.4386,780.0
2024-09-05 11:40:00,685.59,686.46,685.43,686.46,2639.0,680.919,681.7831,680.7601,681.7831,2639.0
2024-09-05 11:45:00,686.5,686.58,686.48,686.58,2218.0,681.8228,681.9023,681.803,681.9023,2218.0
2024-09-05 11:50:00,686.39,686.5,684.96,684.97,2507.0,681.7136,681.8228,680.2933,680.3033,2507.0
2024-09-05 11:55:00,685.0,685.0,683.65,683.65,1104.0,680.3331,680.3331,678.9923,678.9923,1104.0
2024-09-05 12:00:00,684.35,685.25,684.34,685.25,300.0,679.6875,680.5813,679.6775,680.5813,300.0
2024-09-05 12:05:00,686.23,686.27,686.23,686.27,458.0,681.5547,681.5944,681.5547,681.5944,458.0
2024-09-05 12:10:00,685.45,685.45,684.68,684.68,400.0,680.78,680.78,680.0152,680.0152,400.0
2024-09-05 12:15:00,685.14,685.28,684.39,685.28,700.0,680.4721,680.6111,679.7272,680.6111,700.0
2024-09-05 12:20:00,685.21,686.88,685.21,686.88,200.0,680.5416,682.2002,680.5416,682.2002,200.0
2024-09-05 12:25:00,687.04,687.74,687.03,687.74,300.0,682.3592,683.0544,682.3492,683.0544,300.0
2024-09-05 12:30:00,687.63,688.45,686.92,688.45,1900.0,682.9451,683.7595,682.24,683.7595,1900.0
2024-09-05 12:35:00,689.46,690.08,688.16,688.16,2819.0,684.7627,685.3784,683.4715,683.4715,2819.0
2024-09-05 12:40:00,687.87,687.88,687.87,687.87,100.0,683.1835,683.1934,683.1835,683.1835,100.0
2024-09-05 12:45:00,688.64,689.59,688.64,689.59,337.0,683.9483,684.8918,683.9483,684.8918,337.0
2024-09-05 12:50:00,688.6,688.83,688.59,688.83,200.0,683.9085,684.137,683.8986,684.137,200.0
2024-09-05 12:55:00,689.71,689.71,689.66,689.66,200.0,685.011,685.011,684.9613,684.9613,200.0
2024-09-05 13:00:00,689.12,689.12,688.83,688.83,1263.0,684.425,684.425,684.137,684.137,1263.0
2024-09-05 13:05:00,689.38,689.38,688.48,688.99,800.0,684.6832,684.6832,683.7893,684.2959,800.0
2024-09-05 13:10:00,689.79,690.79,689.11,690.79,800.0,685.0904,686.0836,684.4151,686.0836,800.0
2024-09-05 13:15:00,690.79,690.79,689.29,689.69,849.0,686.0836,686.0836,684.5938,684.9911,849.0
2024-09-05 13:20:00,689.39,690.69,689.39,690.69,293.0,684.6931,685.9843,684.6931,685.9843,293.0
2024-09-05 13:25:00,689.91,690.69,689.6,689.6,400.0,685.2096,685.9843,684.9017,684.9017,400.0
2024-09-05 13:30:00,689.89,690.07,689.83,690.07,800.0,685.1897,685.3685,685.1301,685.3685,800.0
2024-09-05 13:35:00,691.62,693.46,691.62,693.0,527.0,686.908,688.7354,686.908,688.2785,527.0
2024-09-05 13:40:00,692.13,692.62,692.13,692.62,200.0,687.4145,687.9011,687.4145,687.9011,200.0
2024-09-05 13:45:00,693.03,695.95,693.03,694.97,700.0,688.3083,691.2084,688.3083,690.2351,700.0
2024-09-05 13:50:00,694.19,694.47,694.19,694.47,700.0,689.4604,689.7385,689.4604,689.7385,700.0
2024-09-05 13:55:00,693.81,694.99,693.81,694.99,325.0,689.083,690.255,689.083,690.255,325.0
2024-09-05 14:00:00,695.79,696.48,695.09,695.14,560.0,691.0495,691.7348,690.3543,690.404,560.0
2024-09-05 14:05:00,695.14,696.57,695.14,696.57,1600.0,690.404,691.8242,690.404,691.8242,1600.0
2024-09-05 14:10:00,696.49,697.1,695.66,697.1,2600.0,691.7448,692.3506,690.9204,692.3506,2600.0
2024-09-05 14:15:00,696.05,697.09,696.05,696.53,1100.0,691.3078,692.3407,691.3078,691.7845,1100.0
2024-09-05 14:20:00,696.6,697.32,695.8,696.6,1069.0,691.854,692.5691,691.0595,691.854,1069.0
2024-09-05 14:25:00,696.6,696.6,695.8,696.49,1650.0,691.854,691.854,691.0595,691.7448,1650.0
2024-09-05 14:30:00,696.24,697.38,695.5,696.97,1880.0,691.4965,692.6287,690.7615,692.2215,1880.0
2024-09-05 14:35:00,696.97,696.97,696.97,696.97,0.0,692.2215,692.2215,692.2215,692.2215,0.0
2024-09-05 14:40:00,697.47,697.47,696.29,696.29,496.0,692.7181,692.7181,691.5461,691.5461,496.0
2024-09-05 14:45:00,698.07,698.07,698.06,698.07,300.0,693.314,693.314,693.3041,693.314,300.0
2024-09-05 14:50:00,698.51,699.56,698.39,698.39,1762.0,693.751,694.7939,693.6318,693.6318,1762.0
2024-09-05 14:55:00,698.68,699.44,698.64,699.44,500.0,693.9199,694.6747,693.8801,694.6747,500.0
2024-09-05 15:00:00,697.64,697.64,697.33,697.33,300.0,692.8869,692.8869,692.579,692.579,300.0
2024-09-05 15:05:00,697.33,697.33,695.95,695.95,300.0,692.579,692.579,691.2084,691.2084,300.0
2024-09-05 15:10:00,695.7,695.94,695.58,695.74,817.0,690.9602,691.1985,690.841,690.9999,817.0
2024-09-05 15:15:00,695.56,695.56,693.27,693.27,1056.0,690.8211,690.8211,688.5467,688.5467,1056.0
2024-09-05 15:20:00,693.32,693.75,693.32,693.75,200.0,688.5964,689.0234,688.5964,689.0234,200.0
2024-09-05 15:25:00,694.37,696.05,694.36,696.05,900.0,689.6392,691.3078,689.6293,691.3078,900.0
2024-09-05 15:30:00,695.74,699.65,695.74,698.9,3220.0,690.9999,694.8832,690.9999,694.1384,3220.0
2024-09-05 15:35:00,698.92,699.04,697.46,697.46,2703.0,694.1582,694.2774,692.7082,692.7082,2703.0
2024-09-05 15:40:00,696.98,696.98,695.45,696.06,1800.0,692.2314,692.2314,690.7119,691.3177,1800.0
2024-09-05 15:45:00,696.65,697.03,696.44,697.02,1103.0,691.9037,692.2811,691.6951,692.2712,1103.0
2024-09-05 15:50:00,696.65,696.81,694.68,695.83,3684.0,691.9037,692.0626,689.9471,691.0893,3684.0
2024-09-05 15:55:00,696.12,698.57,695.55,698.56,8086.0,691.3773,693.8106,690.8112,693.8007,8086.0
2024-09-06 09:30:00,698.9,709.8,698.9,709.78,3927.0,694.1384,704.9641,694.1384,704.9442,3927.0
2024-09-06 09:35:00,706.79,707.61,701.19,707.61,3800.0,701.9746,702.789,696.4127,702.789,3800.0
2024-09-06 09:40:00,704.1,705.67,703.78,703.78,1200.0,699.3029,700.8622,698.9851,698.9851,1200.0
2024-09-06 09:45:00,705.09,706.05,702.5,705.85,4255.0,700.2862,701.2396,697.7138,701.041,4255.0
2024-09-06 09:50:00,705.94,706.71,705.6,705.6,2600.0,701.1304,701.8951,700.7927,700.7927,2600.0
2024-09-06 09:55:00,706.09,706.13,703.57,703.57,1535.0,701.2794,701.3191,698.7765,698.7765,1535.0
2024-09-06 10:00:00,702.5,703.98,700.81,700.81,1858.0,697.7138,699.1837,696.0353,696.0353,1858.0
2024-09-06 10:05:00,699.88,701.0,698.31,699.3,3303.0,695.1117,696.224,693.5524,694.5356,3303.0
2024-09-06 10:10:00,698.6,700.37,695.57,695.57,1846.0,693.8404,695.5983,690.831,690.831,1846.0
2024-09-06 10:15:00,698.2,698.2,694.27,694.27,800.0,693.4431,693.4431,689.5399,689.5399,800.0
2024-09-06 10:20:00,695.69,695.69,693.9,694.22,1604.0,690.9502,690.9502,689.1724,689.4902,1604.0
2024-09-06 10:25:00,693.35,693.36,688.44,688.44,1000.0,688.6262,688.6361,683.7496,683.7496,1000.0
2024-09-06 10:30:00,689.94,693.12,689.94,691.42,1183.0,685.2394,688.3977,685.2394,686.7093,1183.0
2024-09-06 10:35:00,692.5,692.51,689.65,690.11,2991.0,687.782,687.7919,684.9514,685.4082,2991.0
2024-09-06 10:40:00,688.72,690.04,688.02,688.3,1400.0,684.0277,685.3387,683.3325,683.6106,1400.0
2024-09-06 10:45:00,688.3,689.46,688.3,688.93,1486.0,683.6106,684.7627,683.6106,684.2363,1486.0
2024-09-06 10:50:00,690.59,690.6,688.08,688.88,2831.0,685.885,685.8949,683.3921,684.1866,2831.0
2024-09-06 10:55:00,689.13,689.43,688.98,689.3,600.0,684.4349,684.7329,684.2859,684.6038,600.0
2024-09-06 11:00:00,689.3,697.19,689.29,694.16,9268.0,684.6038,692.44,684.5938,689.4306,9268.0
2024-09-06 11:05:00,693.5,694.15,690.06,690.06,700.0,688.7751,689.4207,685.3586,685.3586,700.0
2024-09-06 11:10:00,689.38,689.85,688.52,689.23,3882.0,684.6832,685.15,683.8291,684.5342,3882.0
2024-09-06 11:15:00,689.47,689.47,685.3,685.88,1842.0,684.7726,684.7726,680.631,681.2071,1842.0
2024-09-06 11:20:00,686.6,686.6,686.6,686.6,200.0,681.9222,681.9222,681.9222,681.9222,200.0
2024-09-06 11:25:00,684.6,684.6,683.66,684.39,400.0,679.9358,679.9358,679.0022,679.7272,400.0
2024-09-06 11:30:00,685.75,687.32,684.28,687.32,1057.0,681.0779,682.6372,679.618,682.6372,1057.0
2024-09-06 11:35:00,686.19,686.19,686.19,686.19,448.0,681.5149,681.5149,681.5149,681.5149,448.0
2024-09-06 11:40:00,685.43,685.63,685.22,685.22,1900.0,680.7601,680.9588,680.5516,680.5516,1900.0
2024-09-06 11:45:00,683.42,684.43,683.41,684.43,500.0,678.7638,679.7669,678.7539,679.7669,500.0
2024-09-06 11:50:00,683.86,685.1,683.45,685.1,2555.0,679.2008,680.4324,678.7936,680.4324,2555.0
2024-09-06 11:55:00,685.02,685.1,685.02,685.1,300.0,680.3529,680.4324,680.3529,680.4324,300.0
2024-09-06 12:00:00,686.11,687.33,686.1,686.25,1400.0,681.4355,682.6472,681.4256,681.5745,1400.0
2024-09-06 12:05:00,685.4,687.04,684.92,687.04,800.0,680.7303,682.3592,680.2536,682.3592,800.0
2024-09-06 12:10:00,685.99,686.71,685.39,685.39,1099.0,681.3163,682.0314,680.7204,680.7204,1099.0
2024-09-06 12:15:00,685.2,685.2,684.0,684.0,536.0,680.5317,680.5317,679.3399,679.3399,536.0
2024-09-06 12:20:00,684.25,684.25,684.22,684.22,200.0,679.5882,679.5882,679.5584,679.5584,200.0
2024-09-06 12:25:00,685.63,685.64,683.3,683.3,1008.0,680.9588,680.9687,678.6446,678.6446,1008.0
2024-09-06 12:30:00,684.0,684.71,683.58,684.71,900.0,679.3399,680.045,678.9227,680.045,900.0
2024-09-06 12:35:00,685.93,686.11,684.43,684.43,946.0,681.2567,681.4355,679.7669,679.7669,946.0
2024-09-06 12:40:00,684.4,685.73,684.4,685.73,600.0,679.7371,681.0581,679.7371,681.0581,600.0
2024-09-06 12:45:00,684.85,684.85,683.19,683.19,610.0,680.1841,680.1841,678.5354,678.5354,610.0
2024-09-06 12:50:00,682.84,684.62,682.84,684.62,1017.0,678.1878,679.9556,678.1878,679.9556,1017.0
2024-09-06 12:55:00,685.8,685.85,685.4,685.4,865.0,681.1276,681.1773,680.7303,680.7303,865.0
2024-09-06 13:00:00,685.55,685.55,685.55,685.55,167.0,680.8793,680.8793,680.8793,680.8793,167.0
2024-09-06 13:05:00,685.13,687.09,685.13,687.09,314.0,680.4622,682.4088,680.4622,682.4088,314.0
2024-09-06 13:10:00,688.71,690.72,688.54,688.54,2292.0,684.0178,686.0141,683.8489,683.8489,2292.0
2024-09-06 13:15:00,688.38,688.53,687.43,687.43,300.0,683.69,683.839,682.7465,682.7465,300.0
2024-09-06 13:20:00,686.7,688.1,686.38,688.1,900.0,682.0215,683.4119,681.7037,683.4119,900.0
2024-09-06 13:25:00,687.84,687.84,687.01,687.01,500.0,683.1537,683.1537,682.3294,682.3294,500.0
2024-09-06 13:30:00,686.51,686.51,686.42,686.42,200.0,681.8328,681.8328,681.7434,681.7434,200.0
2024-09-06 13:35:00,686.68,686.68,685.8,685.8,375.0,682.0016,682.0016,681.1276,681.1276,375.0
2024-09-06 13:40:00,685.1,685.68,685.1,685.68,200.0,680.4324,681.0084,680.4324,681.0084,200.0
2024-09-06 13:45:00,685.14,686.57,685.14,686.57,1300.0,680.4721,681.8924,680.4721,681.8924,1300.0
2024-09-06 13:50:00,685.84,686.31,685.84,686.31,500.0,681.1673,681.6341,681.1673,681.6341,500.0
2024-09-06 13:55:00,686.74,687.4,686.74,687.4,1200.0,682.0612,682.7167,682.0612,682.7167,1200.0
2024-09-06 14:00:00,685.96,685.96,683.43,683.43,924.0,681.2865,681.2865,678.7737,678.7737,924.0
2024-09-06 14:05:00,684.47,685.49,684.46,684.66,1032.0,679.8067,680.8197,679.7967,679.9954,1032.0
2024-09-06 14:10:00,684.66,684.66,683.09,683.25,1300.0,679.9954,679.9954,678.4361,678.595,1300.0
2024-09-06 14:15:00,684.08,684.23,683.4,683.5,1925.0,679.4193,679.5683,678.744,678.8433,1925.0
2024-09-06 14:20:00,683.52,683.52,682.4,682.4,480.0,678.8631,678.8631,677.7508,677.7508,480.0
2024-09-06 14:25:00,682.24,682.78,682.24,682.74,300.0,677.5919,678.1282,677.5919,678.0885,300.0
2024-09-06 14:30:00,682.21,683.81,682.21,683.35,1252.0,677.5621,679.1512,677.5621,678.6943,1252.0
2024-09-06 14:35:00,683.0,683.0,682.0,682.17,2929.0,678.3467,678.3467,677.3535,677.5223,2929.0
2024-09-06 14:40:00,682.5,683.8,682.5,683.8,1404.0,677.8501,679.1412,677.8501,679.1412,1404.0
2024-09-06 14:45:00,683.5,683.5,682.58,682.58,600.0,678.8433,678.8433,677.9295,677.9295,600.0
2024-09-06 14:50:00,683.17,683.17,682.98,682.99,300.0,678.5155,678.5155,678.3268,678.3367,300.0
2024-09-06 14:55:00,683.59,683.85,683.59,683.85,500.0,678.9327,679.1909,678.9327,679.1909,500.0
2024-09-06 15:00:00,684.64,684.64,684.6,684.61,200.0,679.9755,679.9755,679.9358,679.9457,200.0
2024-09-06 15:05:00,685.41,686.11,685.4,686.11,1075.0,680.7403,681.4355,680.7303,681.4355,1075.0
2024-09-06 15:10:00,687.17,687.17,685.36,685.71,5225.0,682.4883,682.4883,680.6906,681.0382,5225.0
2024-09-06 15:15:00,685.45,686.88,685.45,686.18,2176.0,680.78,682.2002,680.78,681.505,2176.0
2024-09-06 15:20:00,686.81,687.64,686.62,686.85,1825.0,682.1307,682.9551,681.942,682.1704,1825.0
2024-09-06 15:25:00,686.42,686.71,684.54,684.54,4425.0,681.7434,682.0314,679.8762,679.8762,4425.0
2024-09-06 15:30:00,683.21,685.66,683.21,684.42,3400.0,678.5552,680.9886,678.5552,679.757,3400.0
2024-09-06 15:35:00,683.58,683.58,682.5,682.76,1194.0,678.9227,678.9227,677.8501,678.1083,1194.0
2024-09-06 15:40:00,682.31,684.31,682.3,683.68,5744.0,677.6614,679.6478,677.6514,679.022,5744.0
2024-09-06 15:45:00,683.77,684.42,683.24,684.42,6670.0,679.1114,679.757,678.585,679.757,6670.0
2024-09-06 15:50:00,683.85,683.85,681.32,681.32,1984.0,679.1909,679.1909,676.6781,676.6781,1984.0
2024-09-06 15:55:00,681.78,682.39,680.75,680.88,11710.0,677.135,677.7408,676.112,676.2411,11710.0
2024-09-09 09:30:00,690.27,695.35,689.16,689.16,6422.0,685.5671,690.6125,684.4647,684.4647,6422.0
2024-09-09 09:35:00,691.46,697.35,691.46,697.35,2757.0,686.749,692.5989,686.749,692.5989,2757.0
2024-09-09 09:40:00,695.88,698.05,695.38,695.98,3600.0,691.1389,693.2941,690.6423,691.2382,3600.0
2024-09-09 09:45:00,697.6,697.6,691.64,692.24,16245.0,692.8472,692.8472,686.9278,687.5237,16245.0
2024-09-09 09:50:00,690.98,694.21,689.6,691.95,3436.0,686.2723,689.4803,684.9017,687.2357,3436.0
2024-09-09 09:55:00,692.01,693.77,690.04,692.01,2843.0,687.2953,689.0433,685.3387,687.2953,2843.0
2024-09-09 10:00:00,693.85,694.39,690.88,690.88,5441.0,689.1228,689.6591,686.173,686.173,5441.0
2024-09-09 10:05:00,692.63,693.67,691.17,693.41,8382.0,687.9111,688.944,686.461,688.6858,8382.0
2024-09-09 10:10:00,693.89,695.18,692.84,693.33,13752.0,689.1625,690.4437,688.1196,688.6063,13752.0
2024-09-09 10:15:00,693.33,697.8,693.32,696.77,13878.0,688.6063,693.0458,688.5964,692.0229,13878.0
2024-09-09 10:20:00,697.13,697.33,694.13,695.61,8757.0,692.3804,692.579,689.4008,690.8708,8757.0
2024-09-09 10:25:00,696.32,696.32,694.36,694.36,1500.0,691.5759,691.5759,689.6293,689.6293,1500.0
2024-09-09 10:30:00,692.59,692.7,690.69,692.7,2658.0,687.8713,687.9806,685.9843,687.9806,2658.0
2024-09-09 10:35:00,692.5,692.99,691.12,691.98,2100.0,687.782,688.2686,686.4114,687.2655,2100.0
2024-09-09 10:40:00,691.49,693.66,690.88,691.17,2247.0,686.7788,688.9341,686.173,686.461,2247.0
2024-09-09 10:45:00,690.44,692.33,690.25,692.33,2072.0,685.736,687.6131,685.5473,687.6131,2072.0
2024-09-09 10:50:00,691.77,692.33,690.19,691.41,1000.0,687.0569,687.6131,685.4877,686.6994,1000.0
2024-09-09 10:55:00,692.3,693.42,691.05,691.05,1829.0,687.5833,688.6957,686.3418,686.3418,1829.0
2024-09-09 11:00:00,690.66,691.47,690.66,691.47,400.0,685.9545,686.759,685.9545,686.759,400.0
2024-09-09 11:05:00,690.31,690.87,690.17,690.63,1100.0,685.6069,686.1631,685.4678,685.9247,1100.0
2024-09-09 11:10:00,690.62,692.01,690.03,690.09,10843.0,685.9148,687.2953,685.3288,685.3884,10843.0
2024-09-09 11:15:00,689.38,689.76,689.0,689.75,2609.0,684.6832,685.0606,684.3058,685.0507,2609.0
2024-09-09 11:20:00,689.2,691.29,689.2,690.42,3824.0,684.5044,686.5802,684.5044,685.7161,3824.0
2024-09-09 11:25:00,690.73,691.29,690.51,691.1,2900.0,686.024,686.5802,685.8055,686.3915,2900.0
2024-09-09 11:30:00,691.87,693.07,690.91,692.45,4207.0,687.1562,688.3481,686.2028,687.7323,4207.0
2024-09-09 11:35:00,691.73,692.42,691.71,692.42,2624.0,687.0172,687.7025,686.9973,687.7025,2624.0
2024-09-09 11:40:00,692.41,692.57,691.65,692.4,2900.0,687.6926,687.8515,686.9377,687.6826,2900.0
2024-09-09 11:45:00,692.4,693.42,692.14,693.17,10041.0,687.6826,688.6957,687.4244,688.4474,10041.0
2024-09-09 11:50:00,693.38,694.23,693.14,694.23,2300.0,688.656,689.5002,688.4176,689.5002,2300.0
2024-09-09 11:55:00,693.93,694.78,693.55,694.78,1216.0,689.2022,690.0464,688.8248,690.0464,1216.0
2024-09-09 12:00:00,694.47,696.38,694.47,696.38,3900.0,689.7385,691.6355,689.7385,691.6355,3900.0
2024-09-09 12:05:00,696.44,696.56,695.49,695.79,1781.0,691.6951,691.8143,690.7516,691.0495,1781.0
2024-09-09 12:10:00,695.79,696.8,695.79,696.8,723.0,691.0495,692.0527,691.0495,692.0527,723.0
2024-09-09 12:15:00,696.81,697.43,696.05,696.05,504.0,692.0626,692.6784,691.3078,691.3078,504.0
2024-09-09 12:20:00,696.06,696.83,696.06,696.83,717.0,691.3177,692.0825,691.3177,692.0825,717.0
2024-09-09 12:25:00,696.41,696.78,696.38,696.6,700.0,691.6653,692.0328,691.6355,691.854,700.0
2024-09-09 12:30:00,696.75,696.82,696.75,696.82,600.0,692.003,692.0725,692.003,692.0725,600.0
2024-09-09 12:35:00,696.82,697.43,695.84,696.19,4368.0,692.0725,692.6784,691.0992,691.4468,4368.0
2024-09-09 12:40:00,696.77,697.83,696.26,697.67,1535.0,692.0229,693.0756,691.5163,692.9167,1535.0
2024-09-09 12:45:00,697.28,697.66,697.28,697.66,354.0,692.5294,692.9068,692.5294,692.9068,354.0
2024-09-09 12:50:00,696.8,696.8,696.8,696.8,600.0,692.0527,692.0527,692.0527,692.0527,600.0
2024-09-09 12:55:00,697.61,697.61,696.63,696.99,1957.0,692.8571,692.8571,691.8838,692.2414,1957.0
2024-09-09 13:00:00,697.0,697.84,696.41,697.23,2507.0,692.2513,693.0856,691.6653,692.4797,2507.0
2024-09-09 13:05:00,697.23,698.86,697.22,698.86,1964.0,692.4797,694.0986,692.4698,694.0986,1964.0
2024-09-09 13:10:00,698.49,698.49,697.92,697.92,1200.0,693.7311,693.7311,693.165,693.165,1200.0
2024-09-09 13:15:00,697.35,697.41,697.3,697.36,1400.0,692.5989,692.6585,692.5493,692.6088,1400.0
2024-09-09 13:20:00,696.6,696.89,696.6,696.89,200.0,691.854,692.142,691.854,692.142,200.0
2024-09-09 13:25:00,697.03,697.08,696.33,696.35,2157.0,692.2811,692.3308,691.5859,691.6057,2157.0
2024-09-09 13:30:00,695.87,695.87,693.97,694.04,2303.0,691.129,691.129,689.2419,689.3115,2303.0
2024-09-09 13:35:00,694.01,694.93,694.01,694.62,1526.0,689.2817,690.1954,689.2817,689.8875,1526.0
2024-09-09 13:40:00,694.93,694.93,693.57,693.57,1113.0,690.1954,690.1954,688.8447,688.8447,1113.0
2024-09-09 13:45:00,693.56,695.19,693.56,695.17,900.0,688.8347,690.4536,688.8347,690.4338,900.0
2024-09-09 13:50:00,694.47,694.79,694.3,694.3,800.0,689.7385,690.0564,689.5697,689.5697,800.0
2024-09-09 13:55:00,693.58,693.58,693.0,693.24,1400.0,688.8546,688.8546,688.2785,688.5169,1400.0
2024-09-09 14:00:00,693.55,693.84,692.82,692.82,900.0,688.8248,689.1128,688.0998,688.0998,900.0
2024-09-09 14:05:00,693.63,693.63,691.82,691.82,2534.0,688.9043,688.9043,687.1066,687.1066,2534.0
2024-09-09 14:10:00,690.94,691.62,690.94,691.3,818.0,686.2326,686.908,686.2326,686.5901,818.0
2024-09-09 14:15:00,692.04,693.0,691.01,693.0,1926.0,687.3251,688.2785,686.3021,688.2785,1926.0
2024-09-09 14:20:00,694.07,694.07,693.12,693.27,1069.0,689.3413,689.3413,688.3977,688.5467,1069.0
2024-09-09 14:25:00,692.84,693.65,692.56,693.41,2146.0,688.1196,688.9241,687.8415,688.6858,2146.0
2024-09-09 14:30:00,692.74,692.76,692.37,692.37,1323.0,688.0203,688.0402,687.6528,687.6528,1323.0
2024-09-09 14:35:00,692.29,693.33,691.54,691.57,2300.0,687.5734,688.6063,686.8285,686.8583,2300.0
2024-09-09 14:40:00,692.37,693.6,691.56,693.6,1745.0,687.6528,688.8745,686.8484,688.8745,1745.0
2024-09-09 14:45:00,693.68,694.53,693.68,693.68,425.0,688.9539,689.7981,688.9539,688.9539,425.0
2024-09-09 14:50:00,693.02,694.76,693.02,694.33,2472.0,688.2984,690.0266,688.2984,689.5995,2472.0
2024-09-09 14:55:00,694.33,694.33,693.56,693.63,1807.0,689.5995,689.5995,688.8347,688.9043,1807.0
2024-09-09 15:00:00,693.46,693.66,691.95,693.42,1510.0,688.7354,688.9341,687.2357,688.6957,1510.0
2024-09-09 15:05:00,693.25,694.09,693.24,694.09,800.0,688.5268,689.3611,688.5169,689.3611,800.0
2024-09-09 15:10:00,692.68,692.89,692.18,692.59,2108.0,687.9607,688.1693,687.4641,687.8713,2108.0
2024-09-09 15:15:00,692.84,693.73,692.58,693.1,2625.0,688.1196,689.0036,687.8614,688.3779,2625.0
2024-09-09 15:20:00,693.1,693.8,692.91,693.8,2817.0,688.3779,689.0731,688.1892,689.0731,2817.0
2024-09-09 15:25:00,693.95,694.63,693.93,694.63,800.0,689.2221,689.8974,689.2022,689.8974,800.0
2024-09-09 15:30:00,694.13,694.27,693.16,693.17,1949.0,689.4008,689.5399,688.4375,688.4474,1949.0
2024-09-09 15:35:00,693.31,693.81,691.82,692.31,3214.0,688.5864,689.083,687.1066,687.5932,3214.0
2024-09-09 15:40:00,692.73,693.74,692.73,693.37,2037.0,688.0104,689.0135,688.0104,688.646,2037.0
2024-09-09 15:45:00,693.07,693.91,692.94,692.95,2641.0,688.3481,689.1823,688.219,688.2289,2641.0
2024-09-09 15:50:00,693.45,694.87,692.95,694.87,10036.0,688.7255,690.1358,688.2289,690.1358,10036.0
2024-09-09 15:55:00,695.09,696.62,694.65,695.94,15218.0,690.3543,691.8739,689.9173,691.1985,15218.0
2024-09-10 09:30:00,700.81,703.44,700.59,703.44,2820.0,696.0353,698.6474,695.8168,698.6474,2820.0
2024-09-10 09:35:00,700.46,703.02,698.12,699.71,1400.0,695.6877,698.2303,693.3637,694.9428,1400.0
2024-09-10 09:40:00,701.55,701.65,699.88,699.88,804.0,696.7703,696.8696,695.1117,695.1117,804.0
2024-09-10 09:45:00,702.19,702.19,699.21,700.14,981.0,697.4059,697.4059,694.4462,695.3699,981.0
2024-09-10 09:50:00,701.47,702.25,700.54,700.93,1201.0,696.6908,697.4655,695.7672,696.1545,1201.0
2024-09-10 09:55:00,701.79,701.79,697.53,699.96,1887.0,697.0087,697.0087,692.7777,695.1911,1887.0
2024-09-10 10:00:00,700.48,700.48,695.6,697.12,20572.0,695.7076,695.7076,690.8608,692.3705,20572.0
2024-09-10 10:05:00,696.22,698.5,693.53,698.14,9214.0,691.4766,693.7411,688.8049,693.3835,9214.0
2024-09-10 10:10:00,695.85,695.96,691.01,693.22,7269.0,691.1091,691.2184,686.3021,688.497,7269.0
2024-09-10 10:15:00,692.32,697.63,692.32,695.13,3500.0,687.6032,692.877,687.6032,690.394,3500.0
2024-09-10 10:20:00,694.95,695.24,693.43,695.24,700.0,690.2153,690.5033,688.7056,690.5033,700.0
2024-09-10 10:25:00,695.11,697.39,695.1,696.98,7825.0,690.3742,692.6386,690.3642,692.2314,7825.0
2024-09-10 10:30:00,696.96,697.04,695.18,695.23,3018.0,692.2116,692.291,690.4437,690.4934,3018.0
2024-09-10 10:35:00,696.57,699.69,696.57,699.69,600.0,691.8242,694.923,691.8242,694.923,600.0
2024-09-10 10:40:00,698.89,699.47,698.49,699.47,1107.0,694.1284,694.7045,693.7311,694.7045,1107.0
2024-09-10 10:45:00,699.69,701.56,698.72,701.56,1200.0,694.923,696.7802,693.9596,696.7802,1200.0
2024-09-10 10:50:00,701.51,702.72,701.06,702.52,6534.0,696.7306,697.9323,696.2836,697.7337,6534.0
2024-09-10 10:55:00,700.86,702.61,700.86,702.05,1719.0,696.085,697.8231,696.085,697.2669,1719.0
2024-09-10 11:00:00,702.72,702.9,701.84,701.84,2252.0,697.9323,698.1111,697.0583,697.0583,2252.0
2024-09-10 11:05:00,702.06,704.15,700.15,704.0,4490.0,697.2768,699.3526,695.3798,699.2036,4490.0
2024-09-10 11:10:00,703.39,704.08,701.63,701.63,1235.0,698.5978,699.2831,696.8498,696.8498,1235.0
2024-09-10 11:15:00,702.47,702.47,700.98,701.36,2602.0,697.684,697.684,696.2042,696.5816,2602.0
2024-09-10 11:20:00,701.01,701.4,698.97,700.45,2207.0,696.234,696.6213,694.2079,695.6778,2207.0
2024-09-10 11:25:00,700.47,701.59,699.78,700.71,1683.0,695.6977,696.81,695.0124,695.936,1683.0
2024-09-10 11:30:00,700.16,701.13,698.88,699.65,3566.0,695.3898,696.3532,694.1185,694.8832,3566.0
2024-09-10 11:35:00,699.53,699.53,696.76,696.77,1108.0,694.7641,694.7641,692.0129,692.0229,1108.0
2024-09-10 11:40:00,697.28,698.31,696.8,697.08,1680.0,692.5294,693.5524,692.0527,692.3308,1680.0
2024-09-10 11:45:00,697.15,697.25,696.42,696.42,1546.0,692.4003,692.4996,691.6752,691.6752,1546.0
2024-09-10 11:50:00,696.39,697.35,696.17,696.99,4601.0,691.6455,692.5989,691.427,692.2414,4601.0
2024-09-10 11:55:00,696.98,697.27,694.0,694.0,4046.0,692.2314,692.5195,689.2717,689.2717,4046.0
2024-09-10 12:00:00,693.13,694.67,693.03,693.14,2450.0,688.4077,689.9372,688.3083,688.4176,2450.0
2024-09-10 12:05:00,693.27,694.36,693.02,693.02,1600.0,688.5467,689.6293,688.2984,688.2984,1600.0
2024-09-10 12:10:00,693.58,694.72,693.41,694.61,1137.0,688.8546,689.9868,688.6858,689.8776,1137.0
2024-09-10 12:15:00,694.01,696.01,694.01,696.01,1498.0,689.2817,691.268,689.2817,691.268,1498.0
2024-09-10 12:20:00,696.0,696.0,695.12,695.45,1146.0,691.2581,691.2581,690.3841,690.7119,1146.0
2024-09-10 12:25:00,695.45,695.59,695.11,695.11,900.0,690.7119,690.8509,690.3742,690.3742,900.0
2024-09-10 12:30:00,694.9,695.33,694.87,695.14,2844.0,690.1656,690.5927,690.1358,690.404,2844.0
2024-09-10 12:35:00,694.92,695.74,694.92,695.5,5467.0,690.1855,690.9999,690.1855,690.7615,5467.0
2024-09-10 12:40:00,695.24,696.41,695.24,696.25,1625.0,690.5033,691.6653,690.5033,691.5064,1625.0
2024-09-10 12:45:00,696.49,696.49,694.5,695.19,2044.0,691.7448,691.7448,689.7683,690.4536,2044.0
2024-09-10 12:50:00,695.02,696.52,694.85,696.52,2900.0,690.2848,691.7746,690.1159,691.7746,2900.0
2024-09-10 12:55:00,695.8,696.18,694.82,695.1,1944.0,691.0595,691.4369,690.0861,690.3642,1944.0
2024-09-10 13:00:00,694.65,695.18,694.3,694.31,1028.0,689.9173,690.4437,689.5697,689.5796,1028.0
2024-09-10 13:05:00,695.44,695.71,694.15,695.23,2039.0,690.7019,690.9701,689.4207,690.4934,2039.0
2024-09-10 13:10:00,695.78,696.37,695.09,695.53,3464.0,691.0396,691.6256,690.3543,690.7913,3464.0
2024-09-10 13:15:00,695.86,695.86,694.99,695.07,826.0,691.1191,691.1191,690.255,690.3344,826.0
2024-09-10 13:20:00,694.76,695.25,694.14,695.11,1118.0,690.0266,690.5132,689.4108,690.3742,1118.0
2024-09-10 13:25:00,695.62,695.62,694.81,694.81,1019.0,690.8807,690.8807,690.0762,690.0762,1019.0
2024-09-10 13:30:00,694.88,695.69,694.72,694.98,925.0,690.1457,690.9502,689.9868,690.2451,925.0
2024-09-10 13:35:00,695.62,695.62,694.9,695.09,700.0,690.8807,690.8807,690.1656,690.3543,700.0
2024-09-10 13:40:00,695.68,695.68,695.11,695.11,715.0,690.9403,690.9403,690.3742,690.3742,715.0
2024-09-10 13:45:00,695.13,695.19,694.47,694.75,1183.0,690.394,690.4536,689.7385,690.0166,1183.0
2024-09-10 13:50:00,694.74,694.74,693.5,694.0,2088.0,690.0067,690.0067,688.7751,689.2717,2088.0
2024-09-10 13:55:00,694.13,694.13,693.63,693.88,700.0,689.4008,689.4008,688.9043,689.1526,700.0
2024-09-10 14:00:00,694.13,695.62,693.88,695.05,4734.0,689.4008,690.8807,689.1526,690.3146,4734.0
2024-09-10 14:05:00,694.71,696.77,694.71,695.4,2835.0,689.9769,692.0229,689.9769,690.6622,2835.0
2024-09-10 14:10:00,695.37,695.37,694.74,694.74,901.0,690.6324,690.6324,690.0067,690.0067,901.0
2024-09-10 14:15:00,695.39,696.06,695.39,696.0,3673.0,690.6523,691.3177,690.6523,691.2581,3673.0
2024-09-10 14:20:00,696.0,696.12,694.91,695.81,4801.0,691.2581,691.3773,690.1755,691.0694,4801.0
2024-09-10 14:25:00,696.0,696.44,695.38,696.17,8032.0,691.2581,691.6951,690.6423,691.427,8032.0
2024-09-10 14:30:00,696.4,696.93,695.8,696.7,11854.0,691.6554,692.1818,691.0595,691.9533,11854.0
2024-09-10 14:35:00,696.67,697.03,695.82,696.38,7166.0,691.9235,692.2811,691.0793,691.6355,7166.0
2024-09-10 14:40:00,696.39,696.41,696.12,696.13,1200.0,691.6455,691.6653,691.3773,691.3872,1200.0
2024-09-10 14:45:00,696.64,696.79,696.11,696.52,2107.0,691.8937,692.0427,691.3674,691.7746,2107.0
2024-09-10 14:50:00,696.63,696.99,696.5,696.76,4194.0,691.8838,692.2414,691.7547,692.0129,4194.0
2024-09-10 14:55:00,696.92,696.92,696.3,696.3,4674.0,692.1718,692.1718,691.5561,691.5561,4674.0
2024-09-10 15:00:00,696.26,696.55,695.82,696.54,9176.0,691.5163,691.8044,691.0793,691.7944,9176.0
2024-09-10 15:05:00,696.44,696.74,695.77,696.03,7344.0,691.6951,691.9931,691.0297,691.2879,7344.0
2024-09-10 15:10:00,696.06,696.2,695.88,696.0,6008.0,691.3177,691.4567,691.1389,691.2581,6008.0
2024-09-10 15:15:00,696.05,698.04,696.0,697.89,5263.0,691.3078,693.2842,691.2581,693.1352,5263.0
2024-09-10 15:20:00,697.74,698.74,697.74,698.65,1771.0,692.9863,693.9794,692.9863,693.8901,1771.0
2024-09-10 15:25:00,699.18,700.4,699.12,699.12,2230.0,694.4164,695.6281,694.3569,694.3569,2230.0
2024-09-10 15:30:00,698.59,698.9,697.95,698.9,2894.0,693.8305,694.1384,693.1948,694.1384,2894.0
2024-09-10 15:35:00,698.8,698.87,697.5,697.5,3138.0,694.039,694.1086,692.7479,692.7479,3138.0
2024-09-10 15:40:00,697.89,699.16,697.89,699.16,1746.0,693.1352,694.3966,693.1352,694.3966,1746.0
2024-09-10 15:45:00,699.41,699.83,698.88,699.83,2642.0,694.6449,695.062,694.1185,695.062,2642.0
2024-09-10 15:50:00,700.18,701.6,699.39,701.6,6739.0,695.4096,696.82,694.625,696.82,6739.0
2024-09-10 15:55:00,701.89,704.14,701.65,704.09,15604.0,697.108,699.3427,696.8696,699.293,15604.0
2024-09-11 09:30:00,700.0,700.0,694.21,694.21,2405.0,695.2309,695.2309,689.4803,689.4803,2405.0
2024-09-11 09:35:00,694.33,694.33,690.21,690.21,460.0,689.5995,689.5995,685.5076,685.5076,460.0
2024-09-11 09:40:00,695.87,695.88,690.73,690.73,1320.0,691.129,691.1389,686.024,686.024,1320.0
2024-09-11 09:45:00,692.37,692.37,689.79,691.26,1422.0,687.6528,687.6528,685.0904,686.5504,1422.0
2024-09-11 09:50:00,688.03,688.03,683.32,685.48,3963.0,683.3424,683.3424,678.6645,680.8098,3963.0
2024-09-11 09:55:00,686.35,686.4,681.04,685.45,3866.0,681.6739,681.7235,676.4,680.78,3866.0
2024-09-11 10:00:00,684.46,684.9,683.01,684.34,3137.0,679.7967,680.2337,678.3566,679.6775,3137.0
2024-09-11 10:05:00,681.5,682.95,680.0,682.95,1884.0,676.8569,678.297,675.3671,678.297,1884.0
2024-09-11 10:10:00,682.82,684.94,681.0,681.92,4030.0,678.1679,680.2735,676.3603,677.274,4030.0
2024-09-11 10:15:00,680.0,681.23,677.05,677.51,5194.0,675.3671,676.5887,672.4372,672.8941,5194.0
2024-09-11 10:20:00,676.95,678.94,676.3,676.88,5389.0,672.3379,674.3143,671.6923,672.2684,5389.0
2024-09-11 10:25:00,677.95,678.96,676.85,677.53,3500.0,673.3311,674.3342,672.2386,672.9139,3500.0
2024-09-11 10:30:00,678.3,678.3,675.92,678.2,2963.0,673.6787,673.6787,671.3149,673.5794,2963.0
2024-09-11 10:35:00,679.72,680.58,678.58,680.58,1900.0,675.089,675.9432,673.9568,675.9432,1900.0
2024-09-11 10:40:00,680.04,680.04,677.36,679.46,1463.0,675.4068,675.4068,672.7451,674.8308,1463.0
2024-09-11 10:45:00,679.74,680.0,677.09,677.23,946.0,675.1089,675.3671,672.4769,672.616,946.0
2024-09-11 10:50:00,679.4,679.59,678.47,678.48,600.0,674.7712,674.9599,673.8475,673.8575,600.0
2024-09-11 10:55:00,679.59,679.97,678.44,679.97,1308.0,674.9599,675.3373,673.8177,675.3373,1308.0
2024-09-11 11:00:00,680.03,681.46,679.89,681.08,7080.0,675.3969,676.8172,675.2579,676.4398,7080.0
2024-09-11 11:05:00,681.16,684.53,681.16,682.86,4390.0,676.5192,679.8663,676.5192,678.2076,4390.0
2024-09-11 11:10:00,681.92,685.78,681.9,685.78,1325.0,677.274,681.1077,677.2542,681.1077,1325.0
2024-09-11 11:15:00,684.18,685.9,683.37,684.95,4020.0,679.5186,681.2269,678.7142,680.2834,4020.0
2024-09-11 11:20:00,684.13,684.13,682.99,683.18,600.0,679.469,679.469,678.3367,678.5255,600.0
2024-09-11 11:25:00,685.16,687.18,684.66,687.18,3905.0,680.492,682.4982,679.9954,682.4982,3905.0
2024-09-11 11:30:00,686.35,687.23,685.53,686.95,2750.0,681.6739,682.5479,680.8594,682.2698,2750.0
2024-09-11 11:35:00,687.35,689.61,686.05,689.52,4663.0,682.667,684.9116,681.3759,684.8223,4663.0
2024-09-11 11:40:00,690.1,690.81,689.73,690.56,2124.0,685.3983,686.1035,685.0308,685.8552,2124.0
2024-09-11 11:45:00,690.15,690.5,690.07,690.08,610.0,685.448,685.7956,685.3685,685.3784,610.0
2024-09-11 11:50:00,690.34,690.34,689.0,689.16,1180.0,685.6367,685.6367,684.3058,684.4647,1180.0
2024-09-11 11:55:00,687.82,688.71,687.0,688.71,2000.0,683.1338,684.0178,682.3194,684.0178,2000.0
2024-09-11 12:00:00,689.3,690.33,687.53,690.33,2123.0,684.6038,685.6267,682.8458,685.6267,2123.0
2024-09-11 12:05:00,691.71,691.71,689.34,690.0,1144.0,686.9973,686.9973,684.6435,685.299,1144.0
2024-09-11 12:10:00,690.77,690.99,689.26,690.86,700.0,686.0637,686.2822,684.564,686.1531,700.0
2024-09-11 12:15:00,690.2,691.37,689.69,690.73,1305.0,685.4976,686.6597,684.9911,686.024,1305.0
2024-09-11 12:20:00,690.8,691.6,690.49,690.56,4066.0,686.0935,686.8881,685.7856,685.8552,4066.0
2024-09-11 12:25:00,690.5,690.5,689.9,689.9,1000.0,685.7956,685.7956,685.1997,685.1997,1000.0
2024-09-11 12:30:00,690.5,691.0,690.28,690.5,7740.0,685.7956,686.2922,685.5771,685.7956,7740.0
2024-09-11 12:35:00,690.37,690.65,690.37,690.5,1130.0,685.6665,685.9446,685.6665,685.7956,1130.0
2024-09-11 12:40:00,690.5,690.67,689.5,689.5,2664.0,685.7956,685.9644,684.8024,684.8024,2664.0
2024-09-11 12:45:00,689.2,690.39,689.2,690.39,743.0,684.5044,685.6863,684.5044,685.6863,743.0
2024-09-11 12:50:00,690.74,691.5,690.73,691.5,400.0,686.0339,686.7888,686.024,686.7888,400.0
2024-09-11 12:55:00,690.43,690.43,690.07,690.08,400.0,685.7261,685.7261,685.3685,685.3784,400.0
2024-09-11 13:00:00,690.41,690.52,689.21,690.41,1125.0,685.7062,685.8154,684.5144,685.7062,1125.0
2024-09-11 13:05:00,690.45,691.67,690.41,691.0,8361.0,685.7459,686.9576,685.7062,686.2922,8361.0
2024-09-11 13:10:00,691.0,693.83,690.89,693.83,2346.0,686.2922,689.1029,686.1829,689.1029,2346.0
2024-09-11 13:15:00,692.4,692.4,691.24,691.24,700.0,687.6826,687.6826,686.5305,686.5305,700.0
2024-09-11 13:20:00,690.95,693.35,690.94,693.1,2706.0,686.2425,688.6262,686.2326,688.3779,2706.0
2024-09-11 13:25:00,694.7,695.81,694.7,695.62,875.0,689.967,691.0694,689.967,690.8807,875.0
2024-09-11 13:30:00,695.84,696.26,694.84,696.26,815.0,691.0992,691.5163,690.106,691.5163,815.0
2024-09-11 13:35:00,696.2,696.2,695.34,695.83,500.0,691.4567,691.4567,690.6026,691.0893,500.0
2024-09-11 13:40:00,696.65,697.71,696.17,696.17,748.0,691.9037,692.9565,691.427,691.427,748.0
2024-09-11 13:45:00,697.23,700.31,697.19,698.2,2100.0,692.4797,695.5387,692.44,693.4431,2100.0
2024-09-11 13:50:00,700.71,700.8,699.29,699.29,2200.0,695.936,696.0254,694.5257,694.5257,2200.0
2024-09-11 13:55:00,699.73,699.73,698.25,698.63,700.0,694.9627,694.9627,693.4928,693.8702,700.0
2024-09-11 14:00:00,699.05,700.08,698.16,700.08,2135.0,694.2873,695.3103,693.4034,695.3103,2135.0
2024-09-11 14:05:00,700.98,700.98,699.56,699.7,5900.0,696.2042,696.2042,694.7939,694.9329,5900.0
2024-09-11 14:10:00,699.54,700.43,698.37,698.37,1300.0,694.774,695.6579,693.612,693.612,1300.0
2024-09-11 14:15:00,698.11,699.5,698.11,699.5,700.0,693.3537,694.7343,693.3537,694.7343,700.0
2024-09-11 14:20:00,699.17,700.18,699.08,700.18,500.0,694.4065,695.4096,694.3171,695.4096,500.0
2024-09-11 14:25:00,700.79,701.19,700.41,701.19,1005.0,696.0155,696.4127,695.6381,696.4127,1005.0
2024-09-11 14:30:00,702.08,703.71,702.08,703.71,700.0,697.2967,698.9156,697.2967,698.9156,700.0
2024-09-11 14:35:00,702.46,703.28,702.03,703.27,1000.0,697.6741,698.4885,697.247,698.4786,1000.0
2024-09-11 14:40:00,704.0,706.51,704.0,706.51,2112.0,699.2036,701.6965,699.2036,701.6965,2112.0
2024-09-11 14:45:00,707.3,707.42,705.45,707.18,4647.0,702.4811,702.6003,700.6437,702.3619,4647.0
2024-09-11 14:50:00,707.14,707.21,704.95,705.14,5800.0,702.3222,702.3917,700.1471,700.3358,5800.0
2024-09-11 14:55:00,706.49,706.49,705.96,705.97,300.0,701.6766,701.6766,701.1503,701.1602,300.0
2024-09-11 15:00:00,705.68,707.11,705.68,706.07,3614.0,700.8722,702.2924,700.8722,701.2595,3614.0
2024-09-11 15:05:00,706.33,707.53,705.67,705.76,9351.0,701.5177,702.7096,700.8622,700.9516,9351.0
2024-09-11 15:10:00,705.74,706.51,705.74,706.51,786.0,700.9317,701.6965,700.9317,701.6965,786.0
2024-09-11 15:15:00,706.62,707.99,706.62,707.99,1400.0,701.8058,703.1664,701.8058,703.1664,1400.0
2024-09-11 15:20:00,708.03,708.91,707.93,707.94,500.0,703.2061,704.0802,703.1068,703.1168,500.0
2024-09-11 15:25:00,708.89,710.92,708.89,709.99,5860.0,704.0603,706.0765,704.0603,705.1528,5860.0
2024-09-11 15:30:00,709.75,710.73,708.97,710.73,2700.0,704.9144,705.8878,704.1397,705.8878,2700.0
2024-09-11 15:35:00,709.94,710.05,708.72,708.72,3846.0,705.1031,705.2124,703.8914,703.8914,3846.0
2024-09-11 15:40:00,708.68,709.46,707.21,707.76,2500.0,703.8517,704.6264,702.3917,702.938,2500.0
2024-09-11 15:45:00,708.02,709.27,708.02,709.27,1121.0,703.1962,704.4377,703.1962,704.4377,1121.0
2024-09-11 15:50:00,707.88,708.02,705.99,707.72,11838.0,703.0572,703.1962,701.18,702.8983,11838.0
2024-09-11 15:55:00,707.43,708.24,706.01,706.42,31928.0,702.6102,703.4147,701.1999,701.6071,31928.0
2024-09-12 09:30:00,707.19,709.96,707.19,708.78,1714.0,702.3719,705.123,702.3719,703.951,1714.0
2024-09-12 09:35:00,708.29,709.32,707.67,707.67,1368.0,703.4644,704.4874,702.8486,702.8486,1368.0
2024-09-12 09:40:00,708.82,709.13,705.15,706.0,1545.0,703.9908,704.2987,700.3458,701.19,1545.0
2024-09-12 09:45:00,708.51,708.51,702.87,702.95,1011.0,703.6829,703.6829,698.0813,698.1608,1011.0
2024-09-12 09:50:00,700.0,707.26,699.81,704.16,3305.0,695.2309,702.4414,695.0422,699.3625,3305.0
2024-09-12 09:55:00,703.0,703.71,702.32,702.73,1000.0,698.2104,698.9156,697.5351,697.9423,1000.0
2024-09-12 10:00:00,704.22,704.22,702.14,702.14,971.0,699.4221,699.4221,697.3563,697.3563,971.0
2024-09-12 10:05:00,701.83,703.79,701.83,702.38,700.0,697.0484,698.995,697.0484,697.5946,700.0
2024-09-12 10:10:00,702.32,704.72,701.99,704.72,6154.0,697.5351,699.9187,697.2073,699.9187,6154.0
2024-09-12 10:15:00,704.88,705.39,704.88,705.39,874.0,700.0776,700.5841,700.0776,700.5841,874.0
2024-09-12 10:20:00,704.25,706.36,704.25,705.88,2500.0,699.4519,701.5475,699.4519,701.0708,2500.0
2024-09-12 10:25:00,705.98,709.6,705.85,709.6,3803.0,701.1701,704.7655,701.041,704.7655,3803.0
2024-09-12 10:30:00,709.9,711.22,709.9,710.6,672.0,705.0634,706.3744,705.0634,705.7586,672.0
2024-09-12 10:35:00,711.42,711.7,709.05,709.45,1413.0,706.5731,706.8511,704.2192,704.6165,1413.0
2024-09-12 10:40:00,711.08,712.65,710.97,711.95,1309.0,706.2354,707.7947,706.1261,707.0994,1309.0
2024-09-12 10:45:00,712.55,714.56,711.28,713.79,4791.0,707.6954,709.6917,706.434,708.9269,4791.0
2024-09-12 10:50:00,714.25,714.57,710.45,710.45,1407.0,709.3838,709.7016,705.6097,705.6097,1407.0
2024-09-12 10:55:00,712.04,712.57,709.81,709.81,600.0,707.1888,707.7152,704.974,704.974,600.0
2024-09-12 11:00:00,707.53,708.18,706.61,708.01,853.0,702.7096,703.3551,701.7958,703.1863,853.0
2024-09-12 11:05:00,708.86,708.87,705.91,705.91,2604.0,704.0305,704.0404,701.1006,701.1006,2604.0
2024-09-12 11:10:00,705.52,707.05,705.52,706.65,1514.0,700.7132,702.2328,700.7132,701.8355,1514.0
2024-09-12 11:15:00,707.72,707.72,706.73,707.45,300.0,702.8983,702.8983,701.915,702.6301,300.0
2024-09-12 11:20:00,707.45,707.45,707.45,707.45,0.0,702.6301,702.6301,702.6301,702.6301,0.0
2024-09-12 11:25:00,707.01,707.02,704.44,704.44,1555.0,702.1931,702.203,699.6406,699.6406,1555.0
2024-09-12 11:30:00,706.16,706.7,705.86,705.87,902.0,701.3489,701.8852,701.0509,701.0609,902.0
2024-09-12 11:35:00,705.4,706.73,705.4,706.51,999.0,700.5941,701.915,700.5941,701.6965,999.0
2024-09-12 11:40:00,707.57,707.57,704.63,704.67,1500.0,702.7493,702.7493,699.8293,699.869,1500.0
2024-09-12 11:45:00,704.57,704.57,703.64,703.96,975.0,699.7697,699.7697,698.8461,699.1639,975.0
2024-09-12 11:50:00,703.76,704.01,702.52,702.52,1292.0,698.9652,699.2135,697.7337,697.7337,1292.0
2024-09-12 11:55:00,703.16,703.16,702.42,702.42,277.0,698.3693,698.3693,697.6344,697.6344,277.0
2024-09-12 12:00:00,702.98,704.39,702.87,704.11,1152.0,698.1906,699.5909,698.0813,699.3129,1152.0
2024-09-12 12:05:00,703.81,704.23,703.38,704.23,626.0,699.0149,699.432,698.5878,699.432,626.0
2024-09-12 12:10:00,703.84,704.78,703.77,703.95,2199.0,699.0447,699.9783,698.9752,699.1539,2199.0
2024-09-12 12:15:00,704.84,705.95,704.73,705.62,800.0,700.0379,701.1403,699.9286,700.8126,800.0
2024-09-12 12:20:00,706.08,706.41,705.21,705.21,646.0,701.2694,701.5972,700.4054,700.4054,646.0
2024-09-12 12:25:00,705.21,705.21,705.21,705.21,0.0,700.4054,700.4054,700.4054,700.4054,0.0
2024-09-12 12:30:00,705.71,705.71,705.71,705.71,100.0,700.902,700.902,700.902,700.902,100.0
2024-09-12 12:35:00,704.86,705.48,704.28,704.28,532.0,700.0577,700.6735,699.4817,699.4817,532.0
2024-09-12 12:40:00,704.01,704.01,704.01,704.01,300.0,699.2135,699.2135,699.2135,699.2135,300.0
2024-09-12 12:45:00,704.02,704.85,704.02,704.84,816.0,699.2235,700.0478,699.2235,700.0379,816.0
2024-09-12 12:50:00,705.04,707.0,705.04,707.0,1261.0,700.2365,702.1832,700.2365,702.1832,1261.0
2024-09-12 12:55:00,707.47,707.64,707.47,707.64,679.0,702.65,702.8188,702.65,702.8188,679.0
2024-09-12 13:00:00,707.61,708.78,707.59,708.78,400.0,702.789,703.951,702.7691,703.951,400.0
2024-09-12 13:05:00,708.66,708.66,708.43,708.43,200.0,703.8319,703.8319,703.6034,703.6034,200.0
2024-09-12 13:10:00,707.48,708.08,707.28,708.08,800.0,702.6599,703.2558,702.4613,703.2558,800.0
2024-09-12 13:15:00,707.76,708.16,707.76,708.14,600.0,702.938,703.3353,702.938,703.3154,600.0
2024-09-12 13:20:00,707.81,709.14,707.81,709.01,900.0,702.9876,704.3086,702.9876,704.1795,900.0
2024-09-12 13:25:00,709.0,709.16,709.0,709.16,200.0,704.1695,704.3284,704.1695,704.3284,200.0
2024-09-12 13:30:00,708.94,709.0,708.17,709.0,1708.0,704.1099,704.1695,703.3452,704.1695,1708.0
2024-09-12 13:35:00,709.61,710.53,709.61,710.53,600.0,704.7754,705.6891,704.7754,705.6891,600.0
2024-09-12 13:40:00,711.4,711.4,711.4,711.4,100.0,706.5532,706.5532,706.5532,706.5532,100.0
2024-09-12 13:45:00,712.55,713.5,712.51,713.5,2924.0,707.6954,708.6389,707.6556,708.6389,2924.0
2024-09-12 13:50:00,713.95,714.66,713.48,714.66,1017.0,709.0858,709.791,708.619,709.791,1017.0
2024-09-12 13:55:00,715.54,716.45,714.48,715.46,2891.0,710.665,711.5688,709.6122,710.5855,2891.0
2024-09-12 14:00:00,714.73,715.19,714.35,715.01,1400.0,709.8605,710.3174,709.4831,710.1386,1400.0
2024-09-12 14:05:00,715.1,715.1,712.39,712.39,800.0,710.228,710.228,707.5364,707.5364,800.0
2024-09-12 14:10:00,713.06,713.06,711.9,712.1,786.0,708.2019,708.2019,707.0498,707.2484,786.0
2024-09-12 14:15:00,712.44,712.44,711.56,711.56,2050.0,707.5861,707.5861,706.7121,706.7121,2050.0
2024-09-12 14:20:00,711.07,711.07,709.55,709.98,2537.0,706.2254,706.2254,704.7158,705.1429,2537.0
2024-09-12 14:25:00,710.37,710.78,709.22,709.35,1586.0,705.5302,705.9374,704.388,704.5172,1586.0
2024-09-12 14:30:00,708.64,709.33,708.27,708.6,5106.0,703.812,704.4973,703.4445,703.7723,5106.0
2024-09-12 14:35:00,708.38,709.01,708.38,709.0,1854.0,703.5538,704.1795,703.5538,704.1695,1854.0
2024-09-12 14:40:00,708.57,708.58,708.12,708.4,1100.0,703.7425,703.7524,703.2955,703.5736,1100.0
2024-09-12 14:45:00,708.48,708.48,707.66,707.67,406.0,703.6531,703.6531,702.8387,702.8486,406.0
2024-09-12 14:50:00,707.91,707.99,703.28,705.12,5184.0,703.087,703.1664,698.4885,700.316,5184.0
2024-09-12 14:55:00,705.35,708.01,705.25,708.01,2500.0,700.5444,703.1863,700.4451,703.1863,2500.0
2024-09-12 15:00:00,708.3,708.36,707.32,707.32,1453.0,703.4743,703.5339,702.501,702.501,1453.0
2024-09-12 15:05:00,709.94,709.94,709.94,709.94,100.0,705.1031,705.1031,705.1031,705.1031,100.0
2024-09-12 15:10:00,711.26,711.52,710.89,711.51,1714.0,706.4141,706.6724,706.0467,706.6624,1714.0
2024-09-12 15:15:00,712.23,712.23,711.1,711.34,500.0,707.3775,707.3775,706.2552,706.4936,500.0
2024-09-12 15:20:00,711.08,711.34,710.54,711.34,1101.0,706.2354,706.4936,705.699,706.4936,1101.0
2024-09-12 15:25:00,711.76,711.77,710.68,710.98,1000.0,706.9107,706.9207,705.8381,706.136,1000.0
2024-09-12 15:30:00,711.48,711.48,711.48,711.48,400.0,706.6326,706.6326,706.6326,706.6326,400.0
2024-09-12 15:35:00,710.93,711.81,710.93,711.58,600.0,706.0864,706.9604,706.0864,706.732,600.0
2024-09-12 15:40:00,710.98,711.4,710.77,711.4,908.0,706.136,706.5532,705.9275,706.5532,908.0
2024-09-12 15:45:00,711.7,712.29,710.49,710.57,3517.0,706.8511,707.4371,705.6494,705.7288,3517.0
2024-09-12 15:50:00,710.66,713.04,710.1,712.62,4406.0,705.8182,708.182,705.262,707.7649,4406.0
2024-09-12 15:55:00,712.76,713.24,712.15,712.6,5767.0,707.9039,708.3807,707.2981,707.745,5767.0
2024-09-13 09:30:00,720.28,728.0,719.0,726.57,8935.0,715.3727,723.0401,714.1014,721.6198,8935.0
2024-09-13 09:35:00,723.7,725.01,722.66,723.79,2129.0,718.7694,720.0705,717.7365,718.8588,2129.0
2024-09-13 09:40:00,723.79,726.82,722.73,725.16,2400.0,718.8588,721.8681,717.806,720.2194,2400.0
2024-09-13 09:45:00,730.03,733.04,728.25,733.04,6269.0,725.0563,728.0458,723.2884,728.0458,6269.0
2024-09-13 09:50:00,733.3,733.8,729.72,733.8,3227.0,728.304,728.8006,724.7484,728.8006,3227.0
2024-09-13 09:55:00,732.0,733.66,731.0,732.09,1449.0,727.0128,728.6615,726.0197,727.1022,1449.0
2024-09-13 10:00:00,732.52,734.99,726.11,726.11,6728.0,727.5293,729.9825,721.163,721.163,6728.0
2024-09-13 10:05:00,727.04,728.69,725.0,726.81,2410.0,722.0866,723.7254,720.0605,721.8582,2410.0
2024-09-13 10:10:00,726.89,730.74,726.83,730.35,2585.0,721.9377,725.7614,721.8781,725.3741,2585.0
2024-09-13 10:15:00,730.59,730.59,730.46,730.46,200.0,725.6124,725.6124,725.4833,725.4833,200.0
2024-09-13 10:20:00,730.3,732.43,729.56,732.43,7679.0,725.3244,727.4399,724.5895,727.4399,7679.0
2024-09-13 10:25:00,731.06,732.43,730.54,731.16,3792.0,726.0792,727.4399,725.5628,726.1786,3792.0
2024-09-13 10:30:00,732.01,732.43,729.73,732.18,4950.0,727.0228,727.4399,724.7583,727.1916,4950.0
2024-09-13 10:35:00,731.54,734.36,731.44,734.36,4400.0,726.556,729.3568,726.4567,729.3568,4400.0
2024-09-13 10:40:00,734.25,735.87,732.69,735.87,2651.0,729.2475,730.8565,727.6981,730.8565,2651.0
2024-09-13 10:45:00,734.92,735.2,733.66,734.54,1025.0,729.9129,730.191,728.6615,729.5355,1025.0
2024-09-13 10:50:00,732.46,734.8,732.06,734.8,2002.0,727.4697,729.7938,727.0724,729.7938,2002.0
2024-09-13 10:55:00,734.68,734.68,730.85,731.89,2550.0,729.6746,729.6746,725.8707,726.9036,2550.0
2024-09-13 11:00:00,730.96,733.03,730.96,732.13,900.0,725.9799,728.0358,725.9799,727.142,900.0
2024-09-13 11:05:00,732.43,734.3,731.86,733.42,6009.0,727.4399,729.2972,726.8738,728.4232,6009.0
2024-09-13 11:10:00,733.13,733.13,731.34,731.38,1807.0,728.1351,728.1351,726.3573,726.3971,1807.0
2024-09-13 11:15:00,731.53,733.02,730.91,731.59,2793.0,726.546,728.0259,725.9303,726.6056,2793.0
2024-09-13 11:20:00,731.33,732.97,731.33,732.97,400.0,726.3474,727.9762,726.3474,727.9762,400.0
2024-09-13 11:25:00,733.22,734.32,731.7,732.24,1000.0,728.2245,729.317,726.7149,727.2512,1000.0
2024-09-13 11:30:00,731.39,733.16,731.39,733.16,800.0,726.407,728.1649,726.407,728.1649,800.0
2024-09-13 11:35:00,732.79,734.49,732.79,734.49,1300.0,727.7975,729.4859,727.7975,729.4859,1300.0
2024-09-13 11:40:00,734.5,735.66,733.43,735.66,1817.0,729.4958,730.6479,728.4331,730.6479,1817.0
2024-09-13 11:45:00,737.03,737.45,736.5,737.43,1150.0,732.0086,732.4257,731.4822,732.4058,1150.0
2024-09-13 11:50:00,736.8,738.58,736.8,738.58,1883.0,731.7801,733.548,731.7801,733.548,1883.0
2024-09-13 11:55:00,738.61,738.61,737.41,738.06,3004.0,733.5778,733.5778,732.386,733.0316,3004.0
2024-09-13 12:00:00,738.06,738.4,737.36,737.61,5093.0,733.0316,733.3692,732.3363,732.5846,5093.0
2024-09-13 12:05:00,735.43,735.43,734.31,735.0,839.0,730.4195,730.4195,729.3071,729.9924,839.0
2024-09-13 12:10:00,733.64,734.5,733.22,733.23,4011.0,728.6417,729.4958,728.2245,728.2345,4011.0
2024-09-13 12:15:00,733.72,734.95,733.71,734.19,1087.0,728.7211,729.9427,728.7112,729.1879,1087.0
2024-09-13 12:20:00,734.24,734.24,733.24,733.24,482.0,729.2376,729.2376,728.2444,728.2444,482.0
2024-09-13 12:25:00,733.05,733.05,731.38,731.38,447.0,728.0557,728.0557,726.3971,726.3971,447.0
2024-09-13 12:30:00,731.26,731.26,730.4,730.4,800.0,726.2779,726.2779,725.4237,725.4237,800.0
2024-09-13 12:35:00,730.0,730.01,729.16,729.16,300.0,725.0265,725.0364,724.1922,724.1922,300.0
2024-09-13 12:40:00,730.05,730.2,729.62,729.62,800.0,725.0761,725.2251,724.6491,724.6491,800.0
2024-09-13 12:45:00,730.79,730.79,730.01,730.32,711.0,725.8111,725.8111,725.0364,725.3443,711.0
2024-09-13 12:50:00,730.13,730.13,729.3,730.01,747.0,725.1556,725.1556,724.3312,725.0364,747.0
2024-09-13 12:55:00,729.74,729.74,729.73,729.74,144.0,724.7682,724.7682,724.7583,724.7682,144.0
2024-09-13 13:00:00,730.75,730.92,730.37,730.38,400.0,725.7714,725.9402,725.3939,725.4039,400.0
2024-09-13 13:05:00,730.21,730.21,730.21,730.21,100.0,725.235,725.235,725.235,725.235,100.0
2024-09-13 13:10:00,730.84,731.28,730.84,731.23,616.0,725.8607,726.2977,725.8607,726.2481,616.0
2024-09-13 13:15:00,731.17,732.25,731.16,731.56,3102.0,726.1885,727.2611,726.1786,726.5758,3102.0
2024-09-13 13:20:00,730.98,731.78,730.97,731.57,598.0,725.9998,726.7943,725.9899,726.5858,598.0
2024-09-13 13:25:00,731.0,732.25,731.0,732.25,525.0,726.0197,727.2611,726.0197,727.2611,525.0
2024-09-13 13:30:00,732.5,732.5,731.51,731.51,515.0,727.5094,727.5094,726.5262,726.5262,515.0
2024-09-13 13:35:00,732.14,732.75,732.13,732.13,607.0,727.1519,727.7577,727.142,727.142,607.0
2024-09-13 13:40:00,731.68,731.9,731.68,731.9,600.0,726.695,726.9135,726.695,726.9135,600.0
2024-09-13 13:45:00,732.45,733.67,732.45,733.67,1495.0,727.4598,728.6715,727.4598,728.6715,1495.0
2024-09-13 13:50:00,732.98,732.98,732.06,732.67,1550.0,727.9862,727.9862,727.0724,727.6783,1550.0
2024-09-13 13:55:00,732.3,732.7,731.8,731.8,1565.0,727.3108,727.7081,726.8142,726.8142,1565.0
2024-09-13 14:00:00,731.63,731.63,729.57,730.39,1995.0,726.6454,726.6454,724.5994,725.4138,1995.0
2024-09-13 14:05:00,731.08,732.66,731.08,732.04,1898.0,726.0991,727.6683,726.0991,727.0526,1898.0
2024-09-13 14:10:00,730.89,731.59,730.06,730.07,1311.0,725.9104,726.6056,725.0861,725.096,1311.0
2024-09-13 14:15:00,730.07,730.97,730.06,730.1,1797.0,725.096,725.9899,725.0861,725.1258,1797.0
2024-09-13 14:20:00,729.65,729.73,729.1,729.28,902.0,724.6788,724.7583,724.1326,724.3114,902.0
2024-09-13 14:25:00,728.51,728.59,726.63,726.66,2513.0,723.5466,723.6261,721.6794,721.7092,2513.0
2024-09-13 14:30:00,727.0,729.15,726.92,729.05,3853.0,722.0469,724.1823,721.9674,724.0829,3853.0
2024-09-13 14:35:00,729.58,730.01,728.96,729.44,2082.0,724.6093,725.0364,723.9936,724.4703,2082.0
2024-09-13 14:40:00,730.01,730.82,729.24,729.24,2572.0,725.0364,725.8409,724.2716,724.2716,2572.0
2024-09-13 14:45:00,729.84,730.08,729.84,730.06,1000.0,724.8676,725.1059,724.8676,725.0861,1000.0
2024-09-13 14:50:00,729.13,729.56,727.77,728.38,2467.0,724.1624,724.5895,722.8117,723.4175,2467.0
2024-09-13 14:55:00,728.21,728.87,728.11,728.32,2076.0,723.2487,723.9042,723.1493,723.3579,2076.0
2024-09-13 15:00:00,727.99,727.99,727.66,727.84,1125.0,723.0302,723.0302,722.7024,722.8812,1125.0
2024-09-13 15:05:00,728.42,729.27,727.92,728.8,1632.0,723.4572,724.3014,722.9606,723.8346,1632.0
2024-09-13 15:10:00,728.64,728.82,728.29,728.68,716.0,723.6757,723.8545,723.3281,723.7155,716.0
2024-09-13 15:15:00,729.05,729.77,729.05,729.27,2172.0,724.0829,724.798,724.0829,724.3014,2172.0
2024-09-13 15:20:00,729.52,730.24,729.45,729.71,1225.0,724.5497,725.2648,724.4802,724.7384,1225.0
2024-09-13 15:25:00,729.71,730.2,728.7,729.49,1155.0,724.7384,725.2251,723.7353,724.5199,1155.0
2024-09-13 15:30:00,729.35,730.1,729.26,730.06,960.0,724.3809,725.1258,724.2915,725.0861,960.0
2024-09-13 15:35:00,730.06,730.06,728.0,728.96,1698.0,725.0861,725.0861,723.0401,723.9936,1698.0
2024-09-13 15:40:00,728.99,728.99,728.23,728.23,350.0,724.0233,724.0233,723.2685,723.2685,350.0
2024-09-13 15:45:00,729.12,729.89,728.78,729.31,1633.0,724.1525,724.9172,723.8148,724.3412,1633.0
2024-09-13 15:50:00,729.18,730.26,728.37,730.26,2031.0,724.2121,725.2847,723.4076,725.2847,2031.0
2024-09-13 15:55:00,729.87,730.46,729.15,729.24,7015.0,724.8974,725.4833,724.1823,724.2716,7015.0
2024-09-16 09:30:00,733.88,741.23,733.88,736.49,5628.0,728.88,736.18,728.88,731.4722,5628.0
2024-09-16 09:35:00,735.27,735.27,733.51,733.91,855.0,730.2606,730.2606,728.5126,728.9098,855.0
2024-09-16 09:40:00,732.55,732.55,730.0,731.63,6057.0,727.5591,727.5591,725.0265,726.6454,6057.0
2024-09-16 09:45:00,728.27,732.12,728.27,730.98,2000.0,723.3083,727.132,723.3083,725.9998,2000.0
2024-09-16 09:50:00,732.53,734.9,730.36,734.83,4454.0,727.5392,729.8931,725.384,729.8236,4454.0
2024-09-16 09:55:00,735.21,735.52,734.11,734.82,1547.0,730.201,730.5089,729.1085,729.8136,1547.0
2024-09-16 10:00:00,736.24,736.36,733.03,735.86,2770.0,731.224,731.3431,728.0358,730.8465,2770.0
2024-09-16 10:05:00,737.19,738.37,736.39,738.36,1497.0,732.1675,733.3394,731.3729,733.3295,1497.0
2024-09-16 10:10:00,738.72,738.96,737.91,737.91,1249.0,733.6871,733.9254,732.8826,732.8826,1249.0
2024-09-16 10:15:00,737.57,737.77,737.57,737.76,500.0,732.5449,732.7435,732.5449,732.7336,500.0
2024-09-16 10:20:00,737.71,737.71,733.71,734.7,1335.0,732.6839,732.6839,728.7112,729.6944,1335.0
2024-09-16 10:25:00,734.7,734.7,730.0,731.26,3490.0,729.6944,729.6944,725.0265,726.2779,3490.0
2024-09-16 10:30:00,730.54,731.02,730.19,730.19,771.0,725.5628,726.0395,725.2152,725.2152,771.0
2024-09-16 10:35:00,730.87,732.54,730.87,732.54,517.0,725.8905,727.5492,725.8905,727.5492,517.0
2024-09-16 10:40:00,733.32,733.32,732.43,733.26,1322.0,728.3238,728.3238,727.4399,728.2643,1322.0
2024-09-16 10:45:00,733.19,733.19,732.44,733.14,698.0,728.1947,728.1947,727.4498,728.1451,698.0
2024-09-16 10:50:00,732.14,733.23,731.41,733.23,1100.0,727.1519,728.2345,726.4269,728.2345,1100.0
2024-09-16 10:55:00,732.4,733.24,732.4,732.68,1200.0,727.4101,728.2444,727.4101,727.6882,1200.0
2024-09-16 11:00:00,732.6,732.6,731.01,731.29,1836.0,727.6088,727.6088,726.0296,726.3077,1836.0
2024-09-16 11:05:00,732.28,732.29,732.22,732.22,1200.0,727.2909,727.3009,727.2313,727.2313,1200.0
2024-09-16 11:10:00,732.11,732.11,731.55,731.56,431.0,727.1221,727.1221,726.5659,726.5758,431.0
2024-09-16 11:15:00,730.03,731.49,729.77,729.94,2311.0,725.0563,726.5063,724.798,724.9669,2311.0
2024-09-16 11:20:00,729.94,730.75,729.62,730.75,1327.0,724.9669,725.7714,724.6491,725.7714,1327.0
2024-09-16 11:25:00,730.56,731.0,729.7,729.7,682.0,725.5826,726.0197,724.7285,724.7285,682.0
2024-09-16 11:30:00,729.01,729.01,729.0,729.01,140.0,724.0432,724.0432,724.0333,724.0432,140.0
2024-09-16 11:35:00,730.17,731.45,730.17,731.3,611.0,725.1953,726.4666,725.1953,726.3176,611.0
2024-09-16 11:40:00,731.95,733.72,731.95,733.72,410.0,726.9632,728.7211,726.9632,728.7211,410.0
2024-09-16 11:45:00,733.57,733.58,733.57,733.57,105.0,728.5721,728.5821,728.5721,728.5721,105.0
2024-09-16 11:50:00,733.85,735.0,733.84,734.83,818.0,728.8502,729.9924,728.8403,729.8236,818.0
2024-09-16 11:55:00,735.09,735.6,734.56,734.91,4250.0,730.0818,730.5883,729.5554,729.903,4250.0
2024-09-16 12:00:00,734.91,734.91,734.33,734.9,2535.0,729.903,729.903,729.327,729.8931,2535.0
2024-09-16 12:05:00,734.81,735.3,733.99,735.3,935.0,729.8037,730.2904,728.9893,730.2904,935.0
2024-09-16 12:10:00,734.24,734.93,734.2,734.93,500.0,729.2376,729.9229,729.1979,729.9229,500.0
2024-09-16 12:15:00,734.23,734.23,734.23,734.23,100.0,729.2276,729.2276,729.2276,729.2276,100.0
2024-09-16 12:20:00,735.3,735.3,734.37,734.37,200.0,730.2904,730.2904,729.3667,729.3667,200.0
2024-09-16 12:25:00,734.92,736.38,734.92,736.38,905.0,729.9129,731.363,729.9129,731.363,905.0
2024-09-16 12:30:00,737.13,737.13,736.51,736.51,850.0,732.1079,732.1079,731.4921,731.4921,850.0
2024-09-16 12:35:00,737.88,737.88,737.87,737.88,101.0,732.8528,732.8528,732.8428,732.8528,101.0
2024-09-16 12:40:00,737.53,738.33,737.15,737.15,1482.0,732.5052,733.2997,732.1278,732.1278,1482.0
2024-09-16 12:45:00,738.17,738.17,738.17,738.17,100.0,733.1408,733.1408,733.1408,733.1408,100.0
2024-09-16 12:50:00,738.22,738.22,738.22,738.22,100.0,733.1905,733.1905,733.1905,733.1905,100.0
2024-09-16 12:55:00,738.54,739.13,738.24,739.13,300.0,733.5083,734.0943,733.2103,734.0943,300.0
2024-09-16 13:00:00,737.9,738.28,737.9,738.24,600.0,732.8726,733.2501,732.8726,733.2103,600.0
2024-09-16 13:05:00,739.12,739.12,737.69,737.69,394.0,734.0843,734.0843,732.6641,732.6641,394.0
2024-09-16 13:10:00,738.1,738.14,737.35,737.88,666.0,733.0713,733.111,732.3264,732.8528,666.0
2024-09-16 13:15:00,737.88,738.67,737.45,737.45,947.0,732.8528,733.6374,732.4257,732.4257,947.0
2024-09-16 13:20:00,738.31,738.41,738.31,738.41,300.0,733.2798,733.3792,733.2798,733.3792,300.0
2024-09-16 13:25:00,739.12,739.61,737.55,737.85,1521.0,734.0843,734.571,732.525,732.823,1521.0
2024-09-16 13:30:00,737.85,737.85,737.85,737.85,0.0,732.823,732.823,732.823,732.823,0.0
2024-09-16 13:35:00,737.23,737.96,737.23,737.96,458.0,732.2072,732.9322,732.2072,732.9322,458.0
2024-09-16 13:40:00,737.47,737.55,737.47,737.55,300.0,732.4456,732.525,732.4456,732.525,300.0
2024-09-16 13:45:00,737.55,737.55,737.55,737.55,0.0,732.525,732.525,732.525,732.525,0.0
2024-09-16 13:50:00,737.63,738.33,737.62,738.29,900.0,732.6045,733.2997,732.5945,733.26,900.0
2024-09-16 13:55:00,737.67,738.36,737.66,738.34,300.0,732.6442,733.3295,732.6343,733.3096,300.0
2024-09-16 14:00:00,738.36,738.36,737.47,737.81,1854.0,733.3295,733.3295,732.4456,732.7833,1854.0
2024-09-16 14:05:00,737.89,737.89,737.56,737.57,228.0,732.8627,732.8627,732.535,732.5449,228.0
2024-09-16 14:10:00,738.0,738.0,738.0,738.0,100.0,732.972,732.972,732.972,732.972,100.0
2024-09-16 14:15:00,738.32,738.83,736.6,737.38,2518.0,733.2898,733.7963,731.5815,732.3562,2518.0
2024-09-16 14:20:00,737.37,737.37,736.31,737.2,1645.0,732.3463,732.3463,731.2935,732.1774,1645.0
2024-09-16 14:25:00,738.14,738.37,737.93,738.24,1700.0,733.111,733.3394,732.9024,733.2103,1700.0
2024-09-16 14:30:00,738.8,738.8,738.8,738.8,280.0,733.7665,733.7665,733.7665,733.7665,280.0
2024-09-16 14:35:00,738.8,738.8,738.06,738.23,2251.0,733.7665,733.7665,733.0316,733.2004,2251.0
2024-09-16 14:40:00,738.23,738.23,737.31,738.06,1061.0,733.2004,733.2004,732.2867,733.0316,1061.0
2024-09-16 14:45:00,737.87,738.69,737.85,738.69,600.0,732.8428,733.6573,732.823,733.6573,600.0
2024-09-16 14:50:00,739.22,739.58,739.01,739.58,1943.0,734.1836,734.5412,733.9751,734.5412,1943.0
2024-09-16 14:55:00,739.7,740.0,739.27,739.85,1585.0,734.6604,734.9583,734.2333,734.8094,1585.0
2024-09-16 15:00:00,739.23,739.23,738.69,738.69,200.0,734.1936,734.1936,733.6573,733.6573,200.0
2024-09-16 15:05:00,738.69,738.69,738.69,738.69,100.0,733.6573,733.6573,733.6573,733.6573,100.0
2024-09-16 15:10:00,738.8,738.8,738.29,738.3,500.0,733.7665,733.7665,733.26,733.2699,500.0
2024-09-16 15:15:00,737.48,738.68,737.31,738.68,1192.0,732.4555,733.6473,732.2867,733.6473,1192.0
2024-09-16 15:20:00,737.94,739.11,737.94,739.11,2125.0,732.9124,734.0744,732.9124,734.0744,2125.0
2024-09-16 15:25:00,738.84,739.28,738.04,738.1,1839.0,733.8062,734.2432,733.0117,733.0713,1839.0
2024-09-16 15:30:00,738.64,739.7,738.51,738.51,994.0,733.6076,734.6604,733.4785,733.4785,994.0
2024-09-16 15:35:00,739.03,740.11,739.03,740.11,1160.0,733.9949,735.0676,733.9949,735.0676,1160.0
2024-09-16 15:40:00,740.16,740.18,739.46,739.55,1225.0,735.1172,735.1371,734.422,734.5114,1225.0
2024-09-16 15:45:00,740.45,740.71,740.29,740.29,1570.0,735.4053,735.6635,735.2464,735.2464,1570.0
2024-09-16 15:50:00,740.2,741.99,740.08,741.66,3871.0,735.157,736.9348,735.0378,736.607,3871.0
2024-09-16 15:55:00,740.98,742.68,740.68,741.6,10475.0,735.9317,737.6201,735.6337,736.5474,10475.0
2024-09-17 09:30:00,748.23,751.0,747.0,748.44,3100.0,743.1323,745.8834,741.9106,743.3408,3100.0
2024-09-17 09:35:00,748.38,748.65,746.4,748.65,2780.0,743.2812,743.5494,741.3147,743.5494,2780.0
2024-09-17 09:40:00,747.63,747.63,744.85,744.86,964.0,742.5364,742.5364,739.7753,739.7852,964.0
2024-09-17 09:45:00,747.04,747.63,744.59,747.63,2659.0,741.9504,742.5364,739.5171,742.5364,2659.0
2024-09-17 09:50:00,748.49,752.08,746.8,750.09,5441.0,743.3905,746.956,741.712,744.9796,5441.0
2024-09-17 09:55:00,749.75,752.65,748.77,751.42,4400.0,744.6419,747.5221,743.6686,746.3005,4400.0
2024-09-17 10:00:00,749.41,753.0,749.35,753.0,2159.0,744.3042,747.8698,744.2446,747.8698,2159.0
2024-09-17 10:05:00,754.0,759.5,754.0,758.75,1421.0,748.863,754.3255,748.863,753.5806,1421.0
2024-09-17 10:10:00,758.34,760.81,758.34,760.45,3161.0,753.1734,755.6266,753.1734,755.269,3161.0
2024-09-17 10:15:00,760.91,763.89,760.91,763.89,2426.0,755.7259,758.6856,755.7259,758.6856,2426.0
2024-09-17 10:20:00,763.91,766.04,763.9,765.13,3352.0,758.7054,760.8209,758.6955,759.9171,3352.0
2024-09-17 10:25:00,764.96,764.96,763.03,763.13,2200.0,759.7483,759.7483,757.8314,757.9307,2200.0
2024-09-17 10:30:00,761.91,763.82,761.74,761.98,1832.0,756.7191,758.616,756.5502,756.7886,1832.0
2024-09-17 10:35:00,761.85,762.72,761.25,762.67,2219.0,756.6595,757.5235,756.0636,757.4739,2219.0
2024-09-17 10:40:00,762.51,763.78,762.24,763.6,950.0,757.315,758.5763,757.0468,758.3975,950.0
2024-09-17 10:45:00,763.88,764.93,763.66,764.7,1405.0,758.6756,759.7185,758.4571,759.4901,1405.0
2024-09-17 10:50:00,764.45,766.15,763.77,764.95,3549.0,759.2418,760.9302,758.5664,759.7383,3549.0
2024-09-17 10:55:00,765.33,765.77,764.26,764.62,6518.0,760.1158,760.5528,759.053,759.4106,6518.0
2024-09-17 11:00:00,763.99,766.28,763.99,765.2,4105.0,758.7849,761.0593,758.7849,759.9866,4105.0
2024-09-17 11:05:00,766.19,766.96,766.11,766.11,857.0,760.9699,761.7347,760.8904,760.8904,857.0
2024-09-17 11:10:00,766.07,766.07,764.33,764.61,1400.0,760.8507,760.8507,759.1226,759.4007,1400.0
2024-09-17 11:15:00,764.74,765.93,762.62,765.87,2352.0,759.5298,760.7117,757.4242,760.6521,2352.0
2024-09-17 11:20:00,765.63,766.55,765.58,766.55,1407.0,760.4137,761.3274,760.3641,761.3274,1407.0
2024-09-17 11:25:00,766.39,766.73,765.9,766.06,2100.0,761.1685,761.5062,760.6819,760.8408,2100.0
2024-09-17 11:30:00,766.09,766.95,766.08,766.95,516.0,760.8706,761.7247,760.8606,761.7247,516.0
2024-09-17 11:35:00,766.98,768.42,766.98,768.0,930.0,761.7545,763.1847,761.7545,762.7676,930.0
2024-09-17 11:40:00,768.42,768.42,767.29,767.29,2744.0,763.1847,763.1847,762.0624,762.0624,2744.0
2024-09-17 11:45:00,766.08,766.08,765.39,765.39,329.0,760.8606,760.8606,760.1754,760.1754,329.0
2024-09-17 11:50:00,766.06,766.06,764.15,764.15,850.0,760.8408,760.8408,758.9438,758.9438,850.0
2024-09-17 11:55:00,764.86,764.86,762.78,762.78,600.0,759.649,759.649,757.5831,757.5831,600.0
2024-09-17 12:00:00,763.93,764.9,763.93,764.9,500.0,758.7253,759.6887,758.7253,759.6887,500.0
2024-09-17 12:05:00,764.59,765.0,764.58,764.78,400.0,759.3808,759.788,759.3709,759.5695,400.0
2024-09-17 12:10:00,763.75,763.75,763.75,763.75,200.0,758.5465,758.5465,758.5465,758.5465,200.0
2024-09-17 12:15:00,763.52,763.52,762.27,762.27,600.0,758.3181,758.3181,757.0766,757.0766,600.0
2024-09-17 12:20:00,761.62,762.35,760.72,762.35,500.0,756.431,757.1561,755.5372,757.1561,500.0
2024-09-17 12:25:00,762.14,763.64,762.14,763.61,1153.0,756.9475,758.4373,756.9475,758.4075,1153.0
2024-09-17 12:30:00,764.04,764.04,762.12,763.23,400.0,758.8345,758.8345,756.9276,758.0301,400.0
2024-09-17 12:35:00,762.02,762.08,762.02,762.08,200.0,756.8283,756.8879,756.8283,756.8879,200.0
2024-09-17 12:40:00,761.01,761.01,758.65,759.14,2155.0,755.8252,755.8252,753.4813,753.9679,2155.0
2024-09-17 12:45:00,760.0,760.0,754.41,754.42,750.0,754.8221,754.8221,749.2702,749.2801,750.0
2024-09-17 12:50:00,755.44,757.28,755.44,757.28,1548.0,750.2931,752.1206,750.2931,752.1206,1548.0
2024-09-17 12:55:00,756.91,756.91,756.19,756.2,788.0,751.7531,751.7531,751.038,751.048,788.0
2024-09-17 13:00:00,756.2,756.88,756.09,756.87,405.0,751.048,751.7233,750.9387,751.7134,405.0
2024-09-17 13:05:00,756.87,756.87,756.87,756.87,0.0,751.7134,751.7134,751.7134,751.7134,0.0
2024-09-17 13:10:00,756.6,756.67,755.55,756.67,929.0,751.4452,751.5148,750.4024,751.5148,929.0
2024-09-17 13:15:00,759.81,759.81,759.81,759.81,100.0,754.6334,754.6334,754.6334,754.6334,100.0
2024-09-17 13:20:00,761.77,762.67,761.77,762.67,400.0,756.58,757.4739,756.58,757.4739,400.0
2024-09-17 13:25:00,763.23,763.48,762.52,762.57,914.0,758.0301,758.2784,757.3249,757.3746,914.0
2024-09-17 13:30:00,763.69,763.69,761.85,761.85,410.0,758.4869,758.4869,756.6595,756.6595,410.0
2024-09-17 13:35:00,762.66,762.76,762.65,762.75,253.0,757.464,757.5633,757.454,757.5533,253.0
2024-09-17 13:40:00,760.93,761.88,760.73,761.33,609.0,755.7457,756.6893,755.5471,756.143,609.0
2024-09-17 13:45:00,760.69,761.65,760.69,761.65,300.0,755.5074,756.4608,755.5074,756.4608,300.0
2024-09-17 13:50:00,764.85,764.85,763.92,763.92,213.0,759.639,759.639,758.7154,758.7154,213.0
2024-09-17 13:55:00,763.92,764.24,763.7,764.11,1377.0,758.7154,759.0332,758.4969,758.9041,1377.0
2024-09-17 14:00:00,764.7,766.08,764.67,766.07,1874.0,759.4901,760.8606,759.4603,760.8507,1874.0
2024-09-17 14:05:00,765.67,765.67,764.68,764.69,1612.0,760.4534,760.4534,759.4702,759.4801,1612.0
2024-09-17 14:10:00,765.19,765.19,763.75,764.07,9109.0,759.9767,759.9767,758.5465,758.8643,9109.0
2024-09-17 14:15:00,764.09,764.32,764.08,764.19,400.0,758.8842,759.1126,758.8743,758.9835,400.0
2024-09-17 14:20:00,764.19,765.58,764.12,764.92,1400.0,758.9835,760.3641,758.914,759.7086,1400.0
2024-09-17 14:25:00,764.58,765.2,764.25,764.65,3252.0,759.3709,759.9866,759.0431,759.4404,3252.0
2024-09-17 14:30:00,764.55,765.64,764.39,765.63,4164.0,759.3411,760.4236,759.1822,760.4137,4164.0
2024-09-17 14:35:00,765.08,765.08,764.56,764.71,905.0,759.8675,759.8675,759.351,759.5,905.0
2024-09-17 14:40:00,764.79,765.65,764.4,765.65,911.0,759.5794,760.4336,759.1921,760.4336,911.0
2024-09-17 14:45:00,766.15,766.15,764.16,764.32,2025.0,760.9302,760.9302,758.9537,759.1126,2025.0
2024-09-17 14:50:00,764.39,764.94,764.2,764.93,2200.0,759.1822,759.7284,758.9935,759.7185,2200.0
2024-09-17 14:55:00,765.37,766.28,764.96,765.54,3200.0,760.1555,761.0593,759.7483,760.3243,3200.0
2024-09-17 15:00:00,765.71,767.49,765.71,766.22,2220.0,760.4932,762.261,760.4932,760.9997,2220.0
2024-09-17 15:05:00,765.24,765.87,764.92,764.92,1065.0,760.0264,760.6521,759.7086,759.7086,1065.0
2024-09-17 15:10:00,766.16,766.43,765.95,766.33,2142.0,760.9401,761.2083,760.7315,761.1089,2142.0
2024-09-17 15:15:00,766.25,766.61,765.92,766.05,1277.0,761.0295,761.387,760.7017,760.8309,1277.0
2024-09-17 15:20:00,765.86,765.86,765.05,765.12,2036.0,760.6421,760.6421,759.8377,759.9072,2036.0
2024-09-17 15:25:00,765.12,767.06,765.12,766.0,800.0,759.9072,761.834,759.9072,760.7812,800.0
2024-09-17 15:30:00,766.46,767.43,766.08,767.43,2507.0,761.2381,762.2015,760.8606,762.2015,2507.0
2024-09-17 15:35:00,766.95,768.53,766.45,768.53,3125.0,761.7247,763.294,761.2281,763.294,3125.0
2024-09-17 15:40:00,768.44,768.54,766.1,766.96,5493.0,763.2046,763.3039,760.8805,761.7347,5493.0
2024-09-17 15:45:00,767.01,768.41,767.01,768.41,2749.0,761.7843,763.1748,761.7843,763.1748,2749.0
2024-09-17 15:50:00,767.97,770.34,767.44,770.34,7145.0,762.7378,765.0916,762.2114,765.0916,7145.0
2024-09-17 15:55:00,769.85,771.68,769.51,771.26,13135.0,764.605,766.4225,764.2673,766.0054,13135.0
2024-09-18 09:30:00,770.26,773.21,765.34,773.21,4498.0,765.0122,767.9421,760.1257,767.9421,4498.0
2024-09-18 09:35:00,769.61,771.61,769.61,771.61,210.0,764.3666,766.353,764.3666,766.353,210.0
2024-09-18 09:40:00,770.94,770.94,770.51,770.89,601.0,765.6875,765.6875,765.2605,765.6379,601.0
2024-09-18 09:45:00,772.68,773.22,770.89,770.89,572.0,767.4157,767.952,765.6379,765.6379,572.0
2024-09-18 09:50:00,771.0,771.0,766.87,766.87,1266.0,765.7471,765.7471,761.6453,761.6453,1266.0
2024-09-18 09:55:00,767.94,768.0,765.0,766.45,2054.0,762.708,762.7676,759.788,761.2281,2054.0
2024-09-18 10:00:00,766.45,769.62,766.44,768.32,6334.0,761.2281,764.3765,761.2182,763.0854,6334.0
2024-09-18 10:05:00,766.91,768.28,766.58,767.78,1100.0,761.685,763.0457,761.3572,762.5491,1100.0
2024-09-18 10:10:00,767.51,768.62,767.43,767.94,3215.0,762.2809,763.3833,762.2015,762.708,3215.0
2024-09-18 10:15:00,767.81,770.0,767.76,769.39,3367.0,762.5789,764.7539,762.5292,764.1481,3367.0
2024-09-18 10:20:00,768.76,769.76,768.76,769.75,1351.0,763.5224,764.5156,763.5224,764.5056,1351.0
2024-09-18 10:25:00,769.73,771.0,768.22,770.72,9616.0,764.4858,765.7471,762.9861,765.469,9616.0
2024-09-18 10:30:00,770.75,770.75,768.35,768.35,2911.0,765.4988,765.4988,763.1152,763.1152,2911.0
2024-09-18 10:35:00,768.59,769.22,768.35,769.22,400.0,763.3535,763.9793,763.1152,763.9793,400.0
2024-09-18 10:40:00,770.0,770.0,767.71,768.52,1000.0,764.7539,764.7539,762.4795,763.284,1000.0
2024-09-18 10:45:00,767.84,769.28,767.84,769.28,1301.0,762.6087,764.0388,762.6087,764.0388,1301.0
2024-09-18 10:50:00,769.57,770.76,768.86,769.67,1704.0,764.3269,765.5088,763.6217,764.4262,1704.0
2024-09-18 10:55:00,770.02,770.51,770.02,770.07,305.0,764.7738,765.2605,764.7738,764.8235,305.0
2024-09-18 11:00:00,770.86,771.39,770.61,771.39,300.0,765.6081,766.1345,765.3598,766.1345,300.0
2024-09-18 11:05:00,771.14,771.83,770.56,771.38,942.0,765.8862,766.5715,765.3101,766.1245,942.0
2024-09-18 11:10:00,771.58,771.58,771.09,771.1,200.0,766.3232,766.3232,765.8365,765.8464,200.0
2024-09-18 11:15:00,772.07,772.12,771.39,771.39,412.0,766.8098,766.8595,766.1345,766.1345,412.0
2024-09-18 11:20:00,772.47,773.35,772.46,773.35,200.0,767.2071,768.0811,767.1972,768.0811,200.0
2024-09-18 11:25:00,772.68,774.78,772.55,773.94,5428.0,767.4157,769.5014,767.2866,768.6671,5428.0
2024-09-18 11:30:00,774.19,774.19,772.97,773.84,1253.0,768.9154,768.9154,767.7037,768.5678,1253.0
2024-09-18 11:35:00,775.0,775.22,774.45,774.46,350.0,769.7199,769.9384,769.1736,769.1836,350.0
2024-09-18 11:40:00,773.95,774.74,773.79,773.8,1400.0,768.677,769.4616,768.5181,768.5281,1400.0
2024-09-18 11:45:00,774.98,774.98,773.42,773.43,1200.0,769.7,769.7,768.1506,768.1606,1200.0
2024-09-18 11:50:00,774.59,774.59,772.94,772.97,2030.0,769.3127,769.3127,767.6739,767.7037,2030.0
2024-09-18 11:55:00,774.05,774.05,773.37,773.52,700.0,768.7763,768.7763,768.101,768.25,700.0
2024-09-18 12:00:00,773.2,774.33,771.82,772.26,4028.0,767.9321,769.0544,766.5615,766.9985,4028.0
2024-09-18 12:05:00,771.49,772.54,771.49,772.0,1050.0,766.2338,767.2766,766.2338,766.7403,1050.0
2024-09-18 12:10:00,772.94,773.72,772.94,773.72,200.0,767.6739,768.4486,767.6739,768.4486,200.0
2024-09-18 12:15:00,773.54,774.25,773.54,773.84,969.0,768.2698,768.975,768.2698,768.5678,969.0
2024-09-18 12:20:00,774.25,774.79,773.4,773.46,3149.0,768.975,769.5113,768.1308,768.1904,3149.0
2024-09-18 12:25:00,773.46,773.46,773.46,773.46,0.0,768.1904,768.1904,768.1904,768.1904,0.0
2024-09-18 12:30:00,773.57,774.06,773.57,774.06,200.0,768.2996,768.7863,768.2996,768.7863,200.0
2024-09-18 12:35:00,772.75,774.18,772.75,774.18,743.0,767.4852,768.9055,767.4852,768.9055,743.0
2024-09-18 12:40:00,774.12,774.12,774.12,774.12,200.0,768.8459,768.8459,768.8459,768.8459,200.0
2024-09-18 12:45:00,774.13,775.06,774.12,774.76,619.0,768.8558,769.7795,768.8459,769.4815,619.0
2024-09-18 12:50:00,774.83,774.83,773.93,774.44,1496.0,769.551,769.551,768.6572,769.1637,1496.0
2024-09-18 12:55:00,773.93,773.98,773.22,773.59,2151.0,768.6572,768.7068,767.952,768.3195,2151.0
2024-09-18 13:00:00,772.01,772.76,772.01,772.01,2087.0,766.7502,767.4951,766.7502,766.7502,2087.0
2024-09-18 13:05:00,771.47,771.87,771.46,771.56,613.0,766.2139,766.6112,766.204,766.3033,613.0
2024-09-18 13:10:00,772.04,772.31,771.47,771.48,841.0,766.78,767.0482,766.2139,766.2239,841.0
2024-09-18 13:15:00,771.7,771.7,770.45,770.73,2619.0,766.4424,766.4424,765.2009,765.479,2619.0
2024-09-18 13:20:00,770.21,770.21,769.64,769.86,960.0,764.9625,764.9625,764.3964,764.6149,960.0
2024-09-18 13:25:00,771.34,773.11,771.34,773.11,2191.0,766.0848,767.8428,766.0848,767.8428,2191.0
2024-09-18 13:30:00,773.51,774.25,773.51,774.25,200.0,768.24,768.975,768.24,768.975,200.0
2024-09-18 13:35:00,774.55,774.67,772.81,773.35,1250.0,769.2729,769.3921,767.5448,768.0811,1250.0
2024-09-18 13:40:00,773.35,773.35,773.35,773.35,0.0,768.0811,768.0811,768.0811,768.0811,0.0
2024-09-18 13:45:00,774.68,774.91,773.74,773.74,1426.0,769.4021,769.6305,768.4685,768.4685,1426.0
2024-09-18 13:50:00,774.22,774.22,773.65,773.65,681.0,768.9452,768.9452,768.3791,768.3791,681.0
2024-09-18 13:55:00,773.2,774.3,773.08,774.3,1000.0,767.9321,769.0246,767.813,769.0246,1000.0
2024-09-18 14:00:00,772.24,790.39,772.24,787.22,8186.0,766.9787,785.005,766.9787,781.8566,8186.0
2024-09-18 14:05:00,787.64,789.85,786.53,786.53,8216.0,782.2738,784.4687,781.1713,781.1713,8216.0
2024-09-18 14:10:00,787.83,788.88,780.96,781.53,7806.0,782.4625,783.5053,775.6393,776.2054,7806.0
2024-09-18 14:15:00,781.8,783.28,781.11,783.28,897.0,776.4735,777.9435,775.7882,777.9435,897.0
2024-09-18 14:20:00,783.27,786.27,782.35,784.8,2900.0,777.9335,780.9131,777.0198,779.4531,2900.0
2024-09-18 14:25:00,786.4,790.55,785.85,790.37,2745.0,781.0422,785.1639,780.496,784.9852,2745.0
2024-09-18 14:30:00,791.55,796.84,791.18,795.59,4013.0,786.1571,791.4111,785.7896,790.1696,4013.0
2024-09-18 14:35:00,796.11,801.39,787.23,800.83,12398.0,790.6861,795.9301,781.8666,795.3739,12398.0
2024-09-18 14:40:00,800.83,801.31,790.79,792.61,9825.0,795.3739,795.8506,785.4023,787.2099,9825.0
2024-09-18 14:45:00,790.15,791.33,788.43,790.5,5549.0,784.7667,785.9386,783.0584,785.1143,5549.0
2024-09-18 14:50:00,791.48,797.91,791.47,797.41,3807.0,786.0876,792.4738,786.0777,791.9772,3807.0
2024-09-18 14:55:00,795.7,797.82,787.13,787.13,4219.0,790.2788,792.3844,781.7672,781.7672,4219.0
2024-09-18 15:00:00,786.41,787.36,783.39,784.28,4557.0,781.0521,781.9957,778.0527,778.9367,4557.0
2024-09-18 15:05:00,783.59,783.59,776.61,780.36,3590.0,778.2514,778.2514,771.3189,775.0434,3590.0
2024-09-18 15:10:00,779.16,790.52,779.02,789.08,10500.0,773.8515,785.1341,773.7125,783.7039,10500.0
2024-09-18 15:15:00,789.54,791.62,787.14,787.79,3665.0,784.1608,786.2266,781.7772,782.4227,3665.0
2024-09-18 15:20:00,786.98,786.98,781.24,785.58,3400.0,781.6183,781.6183,775.9174,780.2278,3400.0
2024-09-18 15:25:00,786.87,790.75,786.02,787.79,2685.0,781.509,785.3626,780.6648,782.4227,2685.0
2024-09-18 15:30:00,787.0,789.16,779.88,779.88,3607.0,781.6381,783.7834,774.5666,774.5666,3607.0
2024-09-18 15:35:00,779.91,780.16,775.0,776.54,9418.0,774.5964,774.8447,769.7199,771.2494,9418.0
2024-09-18 15:40:00,777.64,779.84,776.24,776.8,4583.0,772.3419,774.5269,770.9514,771.5076,4583.0
2024-09-18 15:45:00,774.21,776.49,773.38,773.63,4070.0,768.9353,771.1997,768.1109,768.3592,4070.0
2024-09-18 15:50:00,772.63,776.08,772.63,775.12,6245.0,767.366,770.7925,767.366,769.8391,6245.0
2024-09-18 15:55:00,775.0,775.72,772.38,773.35,9812.0,769.7199,770.435,767.1177,768.0811,9812.0
2024-09-19 09:30:00,795.0,797.52,783.69,784.39,13643.0,789.5836,792.0864,778.3507,779.0459,13643.0
2024-09-19 09:35:00,785.25,792.7,785.05,792.38,3389.0,779.9,787.2993,779.7014,786.9815,3389.0
2024-09-19 09:40:00,789.23,791.43,783.1,783.11,5025.0,783.8529,786.0379,777.7647,777.7746,5025.0
2024-09-19 09:45:00,784.69,785.0,780.57,785.0,5907.0,779.3439,779.6517,775.2519,779.6517,5907.0
2024-09-19 09:50:00,783.97,783.97,775.85,780.48,7542.0,778.6288,778.6288,770.5641,775.1625,7542.0
2024-09-19 09:55:00,780.28,787.71,780.28,787.57,2643.0,774.9639,782.3433,774.9639,782.2042,2643.0
2024-09-19 10:00:00,788.21,790.58,784.92,787.43,14539.0,782.8399,785.1937,779.5723,782.0652,14539.0
2024-09-19 10:05:00,787.95,789.31,787.19,789.31,4751.0,782.5816,783.9324,781.8268,783.9324,4751.0
2024-09-19 10:10:00,787.7,792.0,786.53,790.79,3110.0,782.3334,786.6041,781.1713,785.4023,3110.0
2024-09-19 10:15:00,791.74,792.08,789.05,791.03,4953.0,786.3458,786.6835,783.6742,785.6407,4953.0
2024-09-19 10:20:00,792.54,792.54,788.94,788.94,2110.0,787.1404,787.1404,783.5649,783.5649,2110.0
2024-09-19 10:25:00,790.33,792.4,789.31,792.15,12539.0,784.9454,787.0013,783.9324,786.753,12539.0
2024-09-19 10:30:00,792.85,794.07,790.15,791.8,4247.0,787.4483,788.66,784.7667,786.4054,4247.0
2024-09-19 10:35:00,792.69,793.45,789.42,789.42,2886.0,787.2894,788.0442,784.0416,784.0416,2886.0
2024-09-19 10:40:00,789.0,789.0,785.41,785.41,2968.0,783.6245,783.6245,780.059,780.059,2968.0
2024-09-19 10:45:00,785.5,786.98,783.05,786.47,2451.0,780.1483,781.6183,777.715,781.1117,2451.0
2024-09-19 10:50:00,786.63,787.32,786.07,786.18,1020.0,781.2706,781.9559,780.7145,780.8237,1020.0
2024-09-19 10:55:00,784.82,787.53,784.82,786.62,897.0,779.473,782.1645,779.473,781.2607,897.0
2024-09-19 11:00:00,786.56,787.61,785.62,787.61,905.0,781.2011,782.244,780.2675,782.244,905.0
2024-09-19 11:05:00,787.18,787.18,785.68,786.34,608.0,781.8169,781.8169,780.3271,780.9826,608.0
2024-09-19 11:10:00,788.0,788.0,787.47,787.47,825.0,782.6313,782.6313,782.1049,782.1049,825.0
2024-09-19 11:15:00,787.7,788.22,786.98,788.22,864.0,782.3334,782.8498,781.6183,782.8498,864.0
2024-09-19 11:20:00,789.41,790.25,789.07,790.25,1185.0,784.0317,784.866,783.694,784.866,1185.0
2024-09-19 11:25:00,789.08,789.08,789.08,789.08,100.0,783.7039,783.7039,783.7039,783.7039,100.0
2024-09-19 11:30:00,790.0,790.2,788.76,789.38,981.0,784.6177,784.8163,783.3861,784.0019,981.0
2024-09-19 11:35:00,789.34,789.81,789.34,789.5,1800.0,783.9622,784.429,783.9622,784.1211,1800.0
2024-09-19 11:40:00,789.0,789.0,788.23,788.23,250.0,783.6245,783.6245,782.8597,782.8597,250.0
2024-09-19 11:45:00,789.98,790.15,789.98,790.06,300.0,784.5978,784.7667,784.5978,784.6773,300.0
2024-09-19 11:50:00,790.24,790.29,790.05,790.05,3093.0,784.856,784.9057,784.6673,784.6673,3093.0
2024-09-19 11:55:00,790.11,790.11,789.42,789.42,500.0,784.7269,784.7269,784.0416,784.0416,500.0
2024-09-19 12:00:00,790.43,791.96,790.43,791.96,400.0,785.0448,786.5643,785.0448,786.5643,400.0
2024-09-19 12:05:00,791.86,791.89,790.43,790.81,900.0,786.465,786.4948,785.0448,785.4222,900.0
2024-09-19 12:10:00,788.69,790.5,788.69,790.13,1851.0,783.3166,785.1143,783.3166,784.7468,1851.0
2024-09-19 12:15:00,791.04,792.17,790.88,791.32,4074.0,785.6506,786.7729,785.4917,785.9287,4074.0
2024-09-19 12:20:00,791.3,791.32,788.84,788.84,1101.0,785.9088,785.9287,783.4656,783.4656,1101.0
2024-09-19 12:25:00,789.77,790.45,789.35,790.14,2025.0,784.3892,785.0646,783.9721,784.7567,2025.0
2024-09-19 12:30:00,789.81,790.44,789.39,790.07,997.0,784.429,785.0547,784.0118,784.6872,997.0
2024-09-19 12:35:00,790.14,790.15,790.14,790.14,100.0,784.7567,784.7667,784.7567,784.7567,100.0
2024-09-19 12:40:00,790.13,790.19,789.73,789.73,400.0,784.7468,784.8064,784.3495,784.3495,400.0
2024-09-19 12:45:00,790.12,791.44,790.12,790.77,700.0,784.7369,786.0479,784.7369,785.3824,700.0
2024-09-19 12:50:00,790.77,791.85,790.77,791.85,500.0,785.3824,786.4551,785.3824,786.4551,500.0
2024-09-19 12:55:00,791.63,792.52,791.12,791.97,900.0,786.2366,787.1205,785.7301,786.5743,900.0
2024-09-19 13:00:00,792.33,792.77,792.33,792.64,1020.0,786.9318,787.3688,786.9318,787.2397,1020.0
2024-09-19 13:05:00,792.19,792.19,791.81,791.81,915.0,786.7928,786.7928,786.4153,786.4153,915.0
2024-09-19 13:10:00,791.76,791.76,791.22,791.23,300.0,786.3657,786.3657,785.8294,785.8393,300.0
2024-09-19 13:15:00,790.95,790.95,790.94,790.94,200.0,785.5612,785.5612,785.5513,785.5513,200.0
2024-09-19 13:20:00,791.49,791.62,790.77,791.37,500.0,786.0975,786.2266,785.3824,785.9783,500.0
2024-09-19 13:25:00,791.52,791.52,791.52,791.52,100.0,786.1273,786.1273,786.1273,786.1273,100.0
2024-09-19 13:30:00,792.44,792.77,792.02,792.02,452.0,787.0411,787.3688,786.6239,786.6239,452.0
2024-09-19 13:35:00,793.0,793.0,792.99,793.0,200.0,787.5972,787.5972,787.5873,787.5972,200.0
2024-09-19 13:40:00,793.98,794.03,792.9,793.64,1274.0,788.5706,788.6202,787.4979,788.2329,1274.0
2024-09-19 13:45:00,794.4,795.0,793.82,793.82,2345.0,788.9877,789.5836,788.4117,788.4117,2345.0
2024-09-19 13:50:00,794.32,794.37,793.74,793.75,896.0,788.9082,788.9579,788.3322,788.3421,896.0
2024-09-19 13:55:00,793.14,793.23,792.7,792.7,804.0,787.7363,787.8257,787.2993,787.2993,804.0
2024-09-19 14:00:00,792.7,792.7,792.7,792.7,0.0,787.2993,787.2993,787.2993,787.2993,0.0
2024-09-19 14:05:00,792.62,793.23,791.72,792.71,1299.0,787.2198,787.8257,786.326,787.3092,1299.0
2024-09-19 14:10:00,790.56,790.56,790.56,790.56,100.0,785.1739,785.1739,785.1739,785.1739,100.0
2024-09-19 14:15:00,789.71,790.06,788.69,789.24,1682.0,784.3297,784.6773,783.3166,783.8629,1682.0
2024-09-19 14:20:00,788.94,790.57,788.93,790.57,2056.0,783.5649,785.1838,783.555,785.1838,2056.0
2024-09-19 14:25:00,791.37,791.37,790.22,790.65,1451.0,785.9783,785.9783,784.8362,785.2633,1451.0
2024-09-19 14:30:00,791.95,792.29,791.5,791.5,1100.0,786.5544,786.8921,786.1075,786.1075,1100.0
2024-09-19 14:35:00,791.21,791.69,790.83,791.68,632.0,785.8194,786.2962,785.442,786.2862,632.0
2024-09-19 14:40:00,791.24,791.24,790.54,790.54,200.0,785.8492,785.8492,785.154,785.154,200.0
2024-09-19 14:45:00,790.54,790.85,790.29,790.85,600.0,785.154,785.4619,784.9057,785.4619,600.0
2024-09-19 14:50:00,789.4,790.19,788.77,790.19,800.0,784.0218,784.8064,783.3961,784.8064,800.0
2024-09-19 14:55:00,790.8,791.4,790.8,791.13,915.0,785.4122,786.0081,785.4122,785.74,915.0
2024-09-19 15:00:00,791.1,793.1,791.02,792.86,1100.0,785.7102,787.6966,785.6307,787.4582,1100.0
2024-09-19 15:05:00,792.11,792.11,791.18,791.54,2204.0,786.7133,786.7133,785.7896,786.1472,2204.0
2024-09-19 15:10:00,791.54,792.8,791.25,791.93,1147.0,786.1472,787.3986,785.8592,786.5345,1147.0
2024-09-19 15:15:00,792.25,792.26,790.78,791.39,2396.0,786.8524,786.8623,785.3924,785.9982,2396.0
2024-09-19 15:20:00,791.37,792.52,790.18,791.85,1750.0,785.9783,787.1205,784.7965,786.4551,1750.0
2024-09-19 15:25:00,792.16,792.43,791.29,791.29,400.0,786.763,787.0311,785.8989,785.8989,400.0
2024-09-19 15:30:00,791.29,792.29,790.26,791.85,1709.0,785.8989,786.8921,784.8759,786.4551,1709.0
2024-09-19 15:35:00,792.4,793.41,792.4,792.71,1020.0,787.0013,788.0044,787.0013,787.3092,1020.0
2024-09-19 15:40:00,793.59,794.03,792.63,792.64,2650.0,788.1832,788.6202,787.2298,787.2397,2650.0
2024-09-19 15:45:00,793.41,794.89,792.81,794.5,1420.0,788.0044,789.4744,787.4085,789.087,1420.0
2024-09-19 15:50:00,794.09,794.09,790.74,793.86,6662.0,788.6798,788.6798,785.3526,788.4514,6662.0
2024-09-19 15:55:00,793.85,794.31,792.44,794.01,12974.0,788.4415,788.8983,787.0411,788.6004,12974.0
2024-09-20 09:30:00,787.63,793.0,787.63,791.0,52189.0,782.2638,787.5972,782.2638,785.6109,52189.0
2024-09-20 09:35:00,789.1,794.42,786.79,793.2,16384.0,783.7238,789.0076,781.4296,787.7959,16384.0
2024-09-20 09:40:00,791.23,793.0,785.27,785.42,5330.0,785.8393,787.5972,779.9199,780.0689,5330.0
2024-09-20 09:45:00,785.0,785.0,781.81,783.46,2100.0,779.6517,779.6517,776.4835,778.1222,2100.0
2024-09-20 09:50:00,781.33,785.02,781.33,782.59,983.0,776.0068,779.6716,776.0068,777.2582,983.0
2024-09-20 09:55:00,782.94,785.13,782.94,783.68,2427.0,777.6058,779.7809,777.6058,778.3407,2427.0
2024-09-20 10:00:00,783.61,786.23,782.45,784.09,2697.0,778.2712,780.8734,777.1191,778.7479,2697.0
2024-09-20 10:05:00,784.0,785.16,782.79,782.79,1600.0,778.6586,779.8107,777.4568,777.4568,1600.0
2024-09-20 10:10:00,781.97,784.8,781.97,783.76,1916.0,776.6424,779.4531,776.6424,778.4202,1916.0
2024-09-20 10:15:00,783.63,787.88,783.63,787.88,1515.0,778.2911,782.5121,778.2911,782.5121,1515.0
2024-09-20 10:20:00,788.12,789.44,787.48,787.48,354.0,782.7505,784.0615,782.1149,782.1149,354.0
2024-09-20 10:25:00,788.63,788.64,787.5,787.5,300.0,783.257,783.2669,782.1347,782.1347,300.0
2024-09-20 10:30:00,787.5,787.92,787.07,787.42,800.0,782.1347,782.5519,781.7076,782.0553,800.0
2024-09-20 10:35:00,788.0,788.89,787.79,788.62,954.0,782.6313,783.5152,782.4227,783.2471,954.0
2024-09-20 10:40:00,788.17,789.09,787.48,787.48,1088.0,782.8001,783.7139,782.1149,782.1149,1088.0
2024-09-20 10:45:00,787.97,787.97,787.97,787.97,100.0,782.6015,782.6015,782.6015,782.6015,100.0
2024-09-20 10:50:00,787.22,789.96,787.22,789.96,829.0,781.8566,784.578,781.8566,784.578,829.0
2024-09-20 10:55:00,787.69,787.82,785.97,785.98,1135.0,782.3234,782.4525,780.6151,780.6251,1135.0
2024-09-20 11:00:00,785.53,786.49,785.01,786.49,883.0,780.1781,781.1316,779.6617,781.1316,883.0
2024-09-20 11:05:00,786.71,787.21,786.71,787.21,500.0,781.3501,781.8467,781.3501,781.8467,500.0
2024-09-20 11:10:00,785.88,786.25,785.85,785.86,1100.0,780.5258,780.8932,780.496,780.5059,1100.0
2024-09-20 11:15:00,784.92,786.06,784.92,785.81,1392.0,779.5723,780.7045,779.5723,780.4562,1392.0
2024-09-20 11:20:00,785.76,786.23,784.85,786.23,2000.0,780.4066,780.8734,779.5028,780.8734,2000.0
2024-09-20 11:25:00,785.59,786.65,785.24,786.25,2382.0,780.2377,781.2905,779.8901,780.8932,2382.0
2024-09-20 11:30:00,785.41,785.57,784.05,784.65,3549.0,780.059,780.2179,778.7082,779.3041,3549.0
2024-09-20 11:35:00,784.65,786.86,784.65,786.86,1409.0,779.3041,781.4991,779.3041,781.4991,1409.0
2024-09-20 11:40:00,786.81,789.2,786.8,789.2,551.0,781.4494,783.8231,781.4395,783.8231,551.0
2024-09-20 11:45:00,789.14,789.14,788.83,788.93,340.0,783.7635,783.7635,783.4557,783.555,340.0
2024-09-20 11:50:00,787.57,787.57,785.83,787.0,1100.0,782.2042,782.2042,780.4761,781.6381,1100.0
2024-09-20 11:55:00,787.02,788.05,787.02,788.05,726.0,781.658,782.681,781.658,782.681,726.0
2024-09-20 12:00:00,788.2,788.31,788.2,788.31,500.0,782.8299,782.9392,782.8299,782.9392,500.0
2024-09-20 12:05:00,788.24,788.56,788.24,788.56,600.0,782.8697,783.1875,782.8697,783.1875,600.0
2024-09-20 12:10:00,789.29,789.29,787.63,787.63,963.0,783.9125,783.9125,782.2638,782.2638,963.0
2024-09-20 12:15:00,787.62,787.87,787.42,787.42,616.0,782.2539,782.5022,782.0553,782.0553,616.0
2024-09-20 12:20:00,787.42,789.33,787.42,789.23,1250.0,782.0553,783.9522,782.0553,783.8529,1250.0
2024-09-20 12:25:00,789.23,790.0,789.23,790.0,2009.0,783.8529,784.6177,783.8529,784.6177,2009.0
2024-09-20 12:30:00,790.0,790.0,790.0,790.0,0.0,784.6177,784.6177,784.6177,784.6177,0.0
2024-09-20 12:35:00,789.13,790.88,789.13,790.29,1132.0,783.7536,785.4917,783.7536,784.9057,1132.0
2024-09-20 12:40:00,789.91,789.91,789.9,789.91,100.0,784.5283,784.5283,784.5184,784.5283,100.0
2024-09-20 12:45:00,790.26,790.26,790.26,790.26,100.0,784.8759,784.8759,784.8759,784.8759,100.0
2024-09-20 12:50:00,790.93,790.93,790.31,790.32,837.0,785.5413,785.5413,784.9256,784.9355,837.0
2024-09-20 12:55:00,791.37,791.37,790.64,790.8,656.0,785.9783,785.9783,785.2533,785.4122,656.0
2024-09-20 13:00:00,790.84,790.96,790.84,790.96,300.0,785.452,785.5711,785.452,785.5711,300.0
2024-09-20 13:05:00,790.3,790.95,790.3,790.95,221.0,784.9156,785.5612,784.9156,785.5612,221.0
2024-09-20 13:10:00,789.93,791.45,789.93,791.45,500.0,784.5482,786.0578,784.5482,786.0578,500.0
2024-09-20 13:15:00,791.46,792.76,791.46,792.75,1042.0,786.0677,787.3589,786.0677,787.3489,1042.0
2024-09-20 13:20:00,791.88,791.88,790.44,790.66,301.0,786.4849,786.4849,785.0547,785.2732,301.0
2024-09-20 13:25:00,790.22,790.22,790.11,790.11,224.0,784.8362,784.8362,784.7269,784.7269,224.0
2024-09-20 13:30:00,790.11,790.11,790.11,790.11,0.0,784.7269,784.7269,784.7269,784.7269,0.0
2024-09-20 13:35:00,789.81,789.81,789.81,789.81,200.0,784.429,784.429,784.429,784.429,200.0
2024-09-20 13:40:00,789.56,790.06,789.55,790.06,730.0,784.1807,784.6773,784.1707,784.6773,730.0
2024-09-20 13:45:00,790.06,790.06,788.84,788.84,525.0,784.6773,784.6773,783.4656,783.4656,525.0
2024-09-20 13:50:00,788.94,788.94,788.94,788.94,100.0,783.5649,783.5649,783.5649,783.5649,100.0
2024-09-20 13:55:00,789.0,789.11,789.0,789.0,916.0,783.6245,783.7337,783.6245,783.6245,916.0
2024-09-20 14:00:00,788.16,788.16,787.83,787.83,349.0,782.7902,782.7902,782.4625,782.4625,349.0
2024-09-20 14:05:00,785.88,785.97,784.84,785.17,1100.0,780.5258,780.6151,779.4928,779.8206,1100.0
2024-09-20 14:10:00,785.17,786.15,784.98,786.1,1949.0,779.8206,780.7939,779.6319,780.7443,1949.0
2024-09-20 14:15:00,785.94,786.87,785.94,786.11,800.0,780.5853,781.509,780.5853,780.7542,800.0
2024-09-20 14:20:00,785.46,786.0,785.35,785.72,600.0,780.1086,780.6449,779.9994,780.3668,600.0
2024-09-20 14:25:00,785.72,785.72,785.72,785.72,0.0,780.3668,780.3668,780.3668,780.3668,0.0
2024-09-20 14:30:00,785.42,785.42,785.42,785.42,100.0,780.0689,780.0689,780.0689,780.0689,100.0
2024-09-20 14:35:00,784.78,786.22,784.23,785.09,2678.0,779.4332,780.8634,778.887,779.7411,2678.0
2024-09-20 14:40:00,785.09,785.84,784.92,785.84,6302.0,779.7411,780.486,779.5723,780.486,6302.0
2024-09-20 14:45:00,786.01,786.02,785.13,785.13,250.0,780.6549,780.6648,779.7809,779.7809,250.0
2024-09-20 14:50:00,785.95,786.33,785.95,786.12,400.0,780.5953,780.9727,780.5953,780.7641,400.0
2024-09-20 14:55:00,786.12,786.12,785.62,785.62,927.0,780.7641,780.7641,780.2675,780.2675,927.0
2024-09-20 15:00:00,784.96,785.41,784.6,784.6,1817.0,779.612,780.059,779.2545,779.2545,1817.0
2024-09-20 15:05:00,784.55,785.26,784.55,784.56,812.0,779.2048,779.91,779.2048,779.2147,812.0
2024-09-20 15:10:00,784.63,784.69,783.25,783.82,1868.0,779.2843,779.3439,777.9137,778.4798,1868.0
2024-09-20 15:15:00,784.27,785.34,783.79,785.24,6809.0,778.9267,779.9894,778.45,779.8901,6809.0
2024-09-20 15:20:00,785.24,786.47,785.23,785.72,1426.0,779.8901,781.1117,779.8802,780.3668,1426.0
2024-09-20 15:25:00,785.73,786.09,784.96,784.96,509.0,780.3768,780.7343,779.612,779.612,509.0
2024-09-20 15:30:00,785.16,785.31,784.38,785.31,300.0,779.8107,779.9596,779.036,779.9596,300.0
2024-09-20 15:35:00,784.9,787.22,784.89,786.39,2397.0,779.5524,781.8566,779.5425,781.0323,2397.0
2024-09-20 15:40:00,785.9,787.51,785.9,787.43,3935.0,780.5456,782.1446,780.5456,782.0652,3935.0
2024-09-20 15:45:00,787.4,787.4,783.0,783.16,1495.0,782.0354,782.0354,777.6654,777.8243,1495.0
2024-09-20 15:50:00,782.93,785.01,782.85,784.99,3222.0,777.5958,779.6617,777.5164,779.6418,3222.0
2024-09-20 15:55:00,783.97,785.01,782.0,783.99,12994.0,778.6288,779.6617,776.6722,778.6486,12994.0
2024-09-23 09:30:00,796.13,801.86,789.76,797.95,7290.0,790.7059,796.3969,784.3793,792.5135,7290.0
2024-09-23 09:35:00,797.85,803.48,793.2,795.75,3465.0,792.4142,798.0058,787.7959,790.3285,3465.0
2024-09-23 09:40:00,800.16,801.5,795.81,800.84,1725.0,794.7085,796.0393,790.3881,795.3838,1725.0
2024-09-23 09:45:00,801.5,801.53,790.55,790.55,2950.0,796.0393,796.0691,785.1639,785.1639,2950.0
2024-09-23 09:50:00,791.33,791.33,791.31,791.32,327.0,785.9386,785.9386,785.9188,785.9287,327.0
2024-09-23 09:55:00,793.0,794.5,793.0,794.5,1181.0,787.5972,789.087,787.5972,789.087,1181.0
2024-09-23 10:00:00,795.0,797.1,794.77,796.05,3203.0,789.5836,791.6693,789.3552,790.6265,3203.0
2024-09-23 10:05:00,797.09,797.97,797.09,797.97,602.0,791.6594,792.5334,791.6594,792.5334,602.0
2024-09-23 10:10:00,795.12,795.12,794.99,794.99,300.0,789.7028,789.7028,789.5737,789.5737,300.0
2024-09-23 10:15:00,794.76,795.98,793.85,795.98,702.0,789.3453,790.5569,788.4415,790.5569,702.0
2024-09-23 10:20:00,795.9,795.9,795.06,795.06,300.0,790.4775,790.4775,789.6432,789.6432,300.0
2024-09-23 10:25:00,793.52,794.75,793.07,793.89,2754.0,788.1137,789.3353,787.6668,788.4812,2754.0
2024-09-23 10:30:00,793.61,793.61,793.6,793.61,100.0,788.2031,788.2031,788.1932,788.2031,100.0
2024-09-23 10:35:00,793.49,794.85,792.11,792.11,847.0,788.0839,789.4346,786.7133,786.7133,847.0
2024-09-23 10:40:00,793.51,794.07,793.51,794.01,1039.0,788.1038,788.66,788.1038,788.6004,1039.0
2024-09-23 10:45:00,794.01,794.01,794.01,794.01,0.0,788.6004,788.6004,788.6004,788.6004,0.0
2024-09-23 10:50:00,791.76,792.35,791.01,791.01,947.0,786.3657,786.9517,785.6208,785.6208,947.0
2024-09-23 10:55:00,791.22,792.47,791.22,792.47,650.0,785.8294,787.0709,785.8294,787.0709,650.0
2024-09-23 11:00:00,790.69,790.69,788.71,790.23,974.0,785.303,785.303,783.3365,784.8461,974.0
2024-09-23 11:05:00,788.12,790.24,788.12,788.12,2370.0,782.7505,784.856,782.7505,782.7505,2370.0
2024-09-23 11:10:00,788.8,790.81,788.8,790.81,750.0,783.4259,785.4222,783.4259,785.4222,750.0
2024-09-23 11:15:00,790.2,791.66,789.67,791.66,831.0,784.8163,786.2664,784.2899,786.2664,831.0
2024-09-23 11:20:00,791.29,792.77,791.02,792.77,600.0,785.8989,787.3688,785.6307,787.3688,600.0
2024-09-23 11:25:00,792.37,793.84,792.37,793.84,300.0,786.9715,788.4315,786.9715,788.4315,300.0
2024-09-23 11:30:00,790.62,791.57,790.62,790.97,302.0,785.2335,786.177,785.2335,785.5811,302.0
2024-09-23 11:35:00,791.87,791.87,791.87,791.87,300.0,786.4749,786.4749,786.4749,786.4749,300.0
2024-09-23 11:40:00,792.98,793.47,792.98,793.47,816.0,787.5774,788.064,787.5774,788.064,816.0
2024-09-23 11:45:00,793.15,793.15,793.14,793.15,126.0,787.7462,787.7462,787.7363,787.7462,126.0
2024-09-23 11:50:00,792.31,793.02,792.3,792.41,453.0,786.9119,787.6171,786.902,787.0113,453.0
2024-09-23 11:55:00,790.86,791.33,790.46,791.33,400.0,785.4718,785.9386,785.0745,785.9386,400.0
2024-09-23 12:00:00,790.98,790.98,790.96,790.96,200.0,785.591,785.591,785.5711,785.5711,200.0
2024-09-23 12:05:00,790.97,790.97,790.96,790.97,200.0,785.5811,785.5811,785.5711,785.5811,200.0
2024-09-23 12:10:00,790.66,790.66,789.38,789.38,200.0,785.2732,785.2732,784.0019,784.0019,200.0
2024-09-23 12:15:00,789.3,790.58,789.13,790.58,1105.0,783.9225,785.1937,783.7536,785.1937,1105.0
2024-09-23 12:20:00,791.43,791.86,791.43,791.73,300.0,786.0379,786.465,786.0379,786.3359,300.0
2024-09-23 12:25:00,791.73,791.73,791.73,791.73,0.0,786.3359,786.3359,786.3359,786.3359,0.0
2024-09-23 12:30:00,791.77,791.77,791.7,791.7,200.0,786.3756,786.3756,786.3061,786.3061,200.0
2024-09-23 12:35:00,791.75,792.63,790.54,791.47,665.0,786.3558,787.2298,785.154,786.0777,665.0
2024-09-23 12:40:00,791.17,792.65,791.17,792.65,500.0,785.7797,787.2496,785.7797,787.2496,500.0
2024-09-23 12:45:00,791.94,794.05,791.85,792.89,1000.0,786.5445,788.6401,786.4551,787.488,1000.0
2024-09-23 12:50:00,793.95,794.38,793.95,794.38,300.0,788.5408,788.9678,788.5408,788.9678,300.0
2024-09-23 12:55:00,794.29,794.49,793.93,793.93,300.0,788.8785,789.0771,788.5209,788.5209,300.0
2024-09-23 13:00:00,793.25,793.25,792.5,792.5,500.0,787.8455,787.8455,787.1006,787.1006,500.0
2024-09-23 13:05:00,792.72,793.61,792.72,793.61,200.0,787.3191,788.2031,787.3191,788.2031,200.0
2024-09-23 13:10:00,793.73,795.49,793.73,795.49,700.0,788.3223,790.0703,788.3223,790.0703,700.0
2024-09-23 13:15:00,794.66,794.66,794.66,794.66,100.0,789.2459,789.2459,789.2459,789.2459,100.0
2024-09-23 13:20:00,795.64,796.04,795.55,796.04,497.0,790.2193,790.6165,790.1299,790.6165,497.0
2024-09-23 13:25:00,796.33,796.35,796.32,796.35,200.0,790.9046,790.9244,790.8946,790.9244,200.0
2024-09-23 13:30:00,796.44,797.37,796.44,797.37,1100.0,791.0138,791.9375,791.0138,791.9375,1100.0
2024-09-23 13:35:00,797.77,797.77,796.54,796.54,1232.0,792.3347,792.3347,791.1131,791.1131,1232.0
2024-09-23 13:40:00,797.0,797.0,796.19,796.2,772.0,791.57,791.57,790.7655,790.7754,772.0
2024-09-23 13:45:00,796.36,797.7,796.36,796.91,1800.0,790.9344,792.2652,790.9344,791.4806,1800.0
2024-09-23 13:50:00,796.22,797.7,795.65,795.66,800.0,790.7953,792.2652,790.2292,790.2391,800.0
2024-09-23 13:55:00,796.12,796.12,796.07,796.08,200.0,790.696,790.696,790.6463,790.6563,200.0
2024-09-23 14:00:00,795.0,795.27,795.0,795.0,614.0,789.5836,789.8518,789.5836,789.5836,614.0
2024-09-23 14:05:00,794.79,796.4,794.79,796.39,2383.0,789.375,790.9741,789.375,790.9641,2383.0
2024-09-23 14:10:00,796.39,796.94,796.05,796.74,3302.0,790.9641,791.5104,790.6265,791.3118,3302.0
2024-09-23 14:15:00,796.26,796.67,796.25,796.67,886.0,790.835,791.2422,790.8251,791.2422,886.0
2024-09-23 14:20:00,796.76,796.86,796.76,796.85,700.0,791.3316,791.4309,791.3316,791.421,700.0
2024-09-23 14:25:00,797.11,797.28,796.17,796.74,6034.0,791.6792,791.8481,790.7456,791.3118,6034.0
2024-09-23 14:30:00,796.68,797.47,796.67,797.12,900.0,791.2522,792.0368,791.2422,791.6892,900.0
2024-09-23 14:35:00,798.0,799.03,798.0,798.82,800.0,792.5632,793.5862,792.5632,793.3776,800.0
2024-09-23 14:40:00,798.42,799.49,798.4,799.49,1793.0,792.9803,794.043,792.9605,794.043,1793.0
2024-09-23 14:45:00,799.17,799.52,798.35,798.69,2002.0,793.7252,794.0728,792.9108,793.2485,2002.0
2024-09-23 14:50:00,797.75,797.75,797.75,797.75,100.0,792.3149,792.3149,792.3149,792.3149,100.0
2024-09-23 14:55:00,796.91,797.59,796.37,797.59,804.0,791.4806,792.156,790.9443,792.156,804.0
2024-09-23 15:00:00,797.65,797.65,797.57,797.65,300.0,792.2156,792.2156,792.1361,792.2156,300.0
2024-09-23 15:05:00,798.38,798.99,798.0,798.99,900.0,792.9406,793.5464,792.5632,793.5464,900.0
2024-09-23 15:10:00,799.1,799.69,798.35,798.35,839.0,793.6557,794.2417,792.9108,792.9108,839.0
2024-09-23 15:15:00,798.98,799.42,798.74,798.8,1520.0,793.5365,793.9735,793.2981,793.3577,1520.0
2024-09-23 15:20:00,798.8,799.36,798.37,798.57,1849.0,793.3577,793.9139,792.9307,793.1293,1849.0
2024-09-23 15:25:00,799.36,800.0,798.82,800.0,2003.0,793.9139,794.5496,793.3776,794.5496,2003.0
2024-09-23 15:30:00,800.39,801.3,799.95,801.3,1760.0,794.9369,795.8407,794.4999,795.8407,1760.0
2024-09-23 15:35:00,800.99,802.31,800.28,800.66,3862.0,795.5328,796.8438,794.8276,795.2051,3862.0
2024-09-23 15:40:00,800.66,800.67,799.25,799.42,3064.0,795.2051,795.215,793.8047,793.9735,3064.0
2024-09-23 15:45:00,799.39,800.26,799.3,799.85,1525.0,793.9437,794.8078,793.8543,794.4006,1525.0
2024-09-23 15:50:00,800.17,800.66,799.48,799.63,4555.0,794.7184,795.2051,794.0331,794.1821,4555.0
2024-09-23 15:55:00,800.08,800.08,797.94,799.39,13237.0,794.629,794.629,792.5036,793.9437,13237.0
2024-09-24 09:30:00,804.72,806.13,799.5,805.72,5890.0,799.2374,800.6378,794.053,800.2306,5890.0
2024-09-24 09:35:00,806.25,807.79,804.57,805.61,2133.0,800.757,802.2865,799.0884,800.1213,2133.0
2024-09-24 09:40:00,805.9,806.92,804.04,805.35,4371.0,800.4094,801.4224,798.562,799.8631,4371.0
2024-09-24 09:45:00,804.0,804.0,801.35,803.29,1098.0,798.5223,798.5223,795.8904,797.8171,1098.0
2024-09-24 09:50:00,803.0,803.0,796.63,799.42,1909.0,797.5291,797.5291,791.2025,793.9735,1909.0
2024-09-24 09:55:00,798.81,800.01,798.81,798.89,302.0,793.3677,794.5595,793.3677,793.4471,302.0
2024-09-24 10:00:00,794.01,799.07,793.13,798.41,1620.0,788.6004,793.6259,787.7264,792.9704,1620.0
2024-09-24 10:05:00,799.54,801.26,798.58,801.26,1579.0,794.0927,795.801,793.1392,795.801,1579.0
2024-09-24 10:10:00,800.64,801.24,800.42,800.42,500.0,795.1852,795.7811,794.9667,794.9667,500.0
2024-09-24 10:15:00,801.93,802.86,800.5,800.5,4687.0,796.4664,797.3901,795.0461,795.0461,4687.0
2024-09-24 10:20:00,801.29,801.93,798.83,801.93,2025.0,795.8308,796.4664,793.3875,796.4664,2025.0
2024-09-24 10:25:00,801.31,801.56,800.13,800.54,1773.0,795.8506,796.0989,794.6787,795.0859,1773.0
2024-09-24 10:30:00,798.97,799.86,797.54,798.11,790.0,793.5266,794.4105,792.1063,792.6724,790.0
2024-09-24 10:35:00,796.06,796.44,794.3,794.3,400.0,790.6364,791.0138,788.8884,788.8884,400.0
2024-09-24 10:40:00,792.75,794.69,792.51,794.69,1327.0,787.3489,789.2757,787.1106,789.2757,1327.0
2024-09-24 10:45:00,795.98,795.98,794.12,794.12,1400.0,790.5569,790.5569,788.7096,788.7096,1400.0
2024-09-24 10:50:00,794.9,795.51,794.9,795.5,427.0,789.4843,790.0901,789.4843,790.0802,427.0
2024-09-24 10:55:00,796.19,796.47,795.61,795.86,532.0,790.7655,791.0436,790.1895,790.4378,532.0
2024-09-24 11:00:00,794.91,795.65,794.91,795.65,454.0,789.4942,790.2292,789.4942,790.2292,454.0
2024-09-24 11:05:00,797.0,798.15,797.0,797.75,6598.0,791.57,792.7122,791.57,792.3149,6598.0
2024-09-24 11:10:00,798.61,798.62,797.68,797.68,200.0,793.169,793.179,792.2454,792.2454,200.0
2024-09-24 11:15:00,798.1,799.1,797.67,799.0,1230.0,792.6625,793.6557,792.2354,793.5564,1230.0
2024-09-24 11:20:00,797.45,797.45,797.04,797.04,300.0,792.0169,792.0169,791.6097,791.6097,300.0
2024-09-24 11:25:00,796.99,798.2,796.98,796.99,400.0,791.5601,792.7618,791.5501,791.5601,400.0
2024-09-24 11:30:00,796.99,796.99,796.99,796.99,0.0,791.5601,791.5601,791.5601,791.5601,0.0
2024-09-24 11:35:00,796.58,796.58,795.7,795.7,300.0,791.1529,791.1529,790.2788,790.2788,300.0
2024-09-24 11:40:00,795.88,795.88,794.69,794.69,400.0,790.4576,790.4576,789.2757,789.2757,400.0
2024-09-24 11:45:00,795.6,796.11,795.6,795.93,711.0,790.1795,790.6861,790.1795,790.5073,711.0
2024-09-24 11:50:00,794.78,798.46,794.77,797.72,1401.0,789.3651,793.02,789.3552,792.2851,1401.0
2024-09-24 11:55:00,798.47,798.47,795.23,795.23,400.0,793.03,793.03,789.812,789.812,400.0
2024-09-24 12:00:00,795.76,795.76,795.76,795.76,300.0,790.3384,790.3384,790.3384,790.3384,300.0
2024-09-24 12:05:00,796.83,796.83,796.83,796.83,100.0,791.4011,791.4011,791.4011,791.4011,100.0
2024-09-24 12:10:00,797.2,797.22,797.11,797.11,1217.0,791.7686,791.7885,791.6792,791.6792,1217.0
2024-09-24 12:15:00,797.11,797.11,797.11,797.11,0.0,791.6792,791.6792,791.6792,791.6792,0.0
2024-09-24 12:20:00,796.57,797.37,796.57,797.25,600.0,791.1429,791.9375,791.1429,791.8183,600.0
2024-09-24 12:25:00,796.84,796.84,796.35,796.68,906.0,791.4111,791.4111,790.9244,791.2522,906.0
2024-09-24 12:30:00,796.68,796.68,796.67,796.68,200.0,791.2522,791.2522,791.2422,791.2522,200.0
2024-09-24 12:35:00,797.5,797.5,796.38,796.39,426.0,792.0666,792.0666,790.9542,790.9641,426.0
2024-09-24 12:40:00,797.29,798.04,797.29,798.04,400.0,791.858,792.6029,791.858,792.6029,400.0
2024-09-24 12:45:00,798.39,798.4,798.39,798.39,100.0,792.9505,792.9605,792.9505,792.9505,100.0
2024-09-24 12:50:00,800.18,800.18,800.18,800.18,294.0,794.7283,794.7283,794.7283,794.7283,294.0
2024-09-24 12:55:00,800.18,800.18,800.18,800.18,0.0,794.7283,794.7283,794.7283,794.7283,0.0
2024-09-24 13:00:00,798.49,799.73,798.49,799.73,257.0,793.0498,794.2814,793.0498,794.2814,257.0
2024-09-24 13:05:00,800.81,800.81,800.8,800.81,100.0,795.354,795.354,795.3441,795.354,100.0
2024-09-24 13:10:00,799.0,800.4,799.0,800.4,416.0,793.5564,794.9468,793.5564,794.9468,416.0
2024-09-24 13:15:00,799.06,800.14,799.06,799.56,300.0,793.616,794.6886,793.616,794.1125,300.0
2024-09-24 13:20:00,799.65,799.81,798.03,798.03,2243.0,794.2019,794.3608,792.593,792.593,2243.0
2024-09-24 13:25:00,797.69,797.69,797.69,797.69,100.0,792.2553,792.2553,792.2553,792.2553,100.0
2024-09-24 13:30:00,796.9,798.5,796.9,798.5,330.0,791.4707,793.0598,791.4707,793.0598,330.0
2024-09-24 13:35:00,798.32,798.32,798.31,798.32,100.0,792.881,792.881,792.8711,792.881,100.0
2024-09-24 13:40:00,797.71,798.26,797.67,798.26,1464.0,792.2752,792.8214,792.2354,792.8214,1464.0
2024-09-24 13:45:00,798.26,798.26,798.26,798.26,0.0,792.8214,792.8214,792.8214,792.8214,0.0
2024-09-24 13:50:00,797.54,799.16,797.54,799.16,424.0,792.1063,793.7153,792.1063,793.7153,424.0
2024-09-24 13:55:00,798.91,798.91,798.91,798.91,100.0,793.467,793.467,793.467,793.467,100.0
2024-09-24 14:00:00,798.52,798.52,798.03,798.03,301.0,793.0796,793.0796,792.593,792.593,301.0
2024-09-24 14:05:00,798.62,798.62,798.61,798.62,100.0,793.179,793.179,793.169,793.179,100.0
2024-09-24 14:10:00,798.62,798.62,798.62,798.62,0.0,793.179,793.179,793.179,793.179,0.0
2024-09-24 14:15:00,798.96,798.96,797.92,797.93,798.0,793.5166,793.5166,792.4837,792.4937,798.0
2024-09-24 14:20:00,798.38,798.44,797.98,798.44,300.0,792.9406,793.0002,792.5433,793.0002,300.0
2024-09-24 14:25:00,797.88,797.89,797.46,797.46,666.0,792.444,792.4539,792.0269,792.0269,666.0
2024-09-24 14:30:00,797.65,797.65,796.87,797.28,1399.0,792.2156,792.2156,791.4409,791.8481,1399.0
2024-09-24 14:35:00,798.39,799.56,798.39,799.43,700.0,792.9505,794.1125,792.9505,793.9834,700.0
2024-09-24 14:40:00,800.37,800.37,798.84,799.6,1211.0,794.917,794.917,793.3975,794.1523,1211.0
2024-09-24 14:45:00,799.43,799.54,799.43,799.54,200.0,793.9834,794.0927,793.9834,794.0927,200.0
2024-09-24 14:50:00,800.23,800.89,800.23,800.89,200.0,794.778,795.4335,794.778,795.4335,200.0
2024-09-24 14:55:00,800.82,800.99,800.2,800.21,606.0,795.364,795.5328,794.7482,794.7581,606.0
2024-09-24 15:00:00,800.08,800.08,799.94,799.95,1000.0,794.629,794.629,794.49,794.4999,1000.0
2024-09-24 15:05:00,799.71,799.71,799.4,799.4,600.0,794.2615,794.2615,793.9536,793.9536,600.0
2024-09-24 15:10:00,799.7,799.7,798.96,798.96,600.0,794.2516,794.2516,793.5166,793.5166,600.0
2024-09-24 15:15:00,798.66,798.85,797.0,797.38,2900.0,793.2187,793.4074,791.57,791.9474,2900.0
2024-09-24 15:20:00,797.57,798.63,797.56,798.63,200.0,792.1361,793.1889,792.1262,793.1889,200.0
2024-09-24 15:25:00,798.99,799.01,798.99,799.01,215.0,793.5464,793.5663,793.5464,793.5663,215.0
2024-09-24 15:30:00,799.4,799.64,798.36,798.36,1701.0,793.9536,794.192,792.9207,792.9207,1701.0
2024-09-24 15:35:00,797.79,797.79,797.56,797.57,759.0,792.3546,792.3546,792.1262,792.1361,759.0
2024-09-24 15:40:00,797.56,799.82,797.55,799.82,1439.0,792.1262,794.3708,792.1162,794.3708,1439.0
2024-09-24 15:45:00,800.67,800.67,799.53,799.53,700.0,795.215,795.215,794.0828,794.0828,700.0
2024-09-24 15:50:00,800.61,802.29,800.15,802.04,3394.0,795.1554,796.8239,794.6985,796.5757,3394.0
2024-09-24 15:55:00,801.88,803.48,801.48,803.12,13732.0,796.4167,798.0058,796.0195,797.6483,13732.0
2024-09-25 09:30:00,806.45,807.29,804.48,804.67,5064.0,800.9556,801.7899,798.999,799.1877,5064.0
2024-09-25 09:35:00,804.91,805.0,801.42,801.42,3581.0,799.4261,799.5155,795.9599,795.9599,3581.0
2024-09-25 09:40:00,804.22,809.02,804.22,806.56,2594.0,798.7408,803.5081,798.7408,801.0649,2594.0
2024-09-25 09:45:00,806.35,808.86,806.35,807.29,2187.0,800.8563,803.3492,800.8563,801.7899,2187.0
2024-09-25 09:50:00,808.86,808.91,806.68,808.91,1845.0,803.3492,803.3988,801.184,803.3988,1845.0
2024-09-25 09:55:00,807.3,810.21,807.29,809.26,3265.0,801.7998,804.69,801.7899,803.7465,3265.0
2024-09-25 10:00:00,809.26,819.26,809.26,819.26,3608.0,803.7465,813.6783,803.7465,813.6783,3608.0
2024-09-25 10:05:00,819.27,819.41,813.95,817.36,12116.0,813.6883,813.8273,808.4045,811.7913,12116.0
2024-09-25 10:10:00,815.8,815.8,811.21,811.21,1610.0,810.2419,810.2419,805.6832,805.6832,1610.0
2024-09-25 10:15:00,811.13,812.87,810.59,811.28,2435.0,805.6037,807.3319,805.0674,805.7527,2435.0
2024-09-25 10:20:00,811.08,811.26,809.07,811.15,1200.0,805.5541,805.7328,803.5578,805.6236,1200.0
2024-09-25 10:25:00,811.54,811.54,809.03,809.03,900.0,806.0109,806.0109,803.518,803.518,900.0
2024-09-25 10:30:00,809.0,809.0,807.83,808.15,1192.0,803.4882,803.4882,802.3262,802.644,1192.0
2024-09-25 10:35:00,809.55,812.18,809.5,811.04,920.0,804.0345,806.6466,803.9848,805.5143,920.0
2024-09-25 10:40:00,811.62,812.24,811.05,811.18,1620.0,806.0904,806.7062,805.5243,805.6534,1620.0
2024-09-25 10:45:00,810.81,811.7,810.24,810.84,900.0,805.2859,806.1698,804.7198,805.3157,900.0
2024-09-25 10:50:00,810.32,811.71,810.0,810.05,1714.0,804.7992,806.1798,804.4814,804.5311,1714.0
2024-09-25 10:55:00,810.77,810.77,809.43,810.04,3479.0,805.2462,805.2462,803.9153,804.5211,3479.0
2024-09-25 11:00:00,811.02,811.02,808.38,808.38,1200.0,805.4945,805.4945,802.8725,802.8725,1200.0
2024-09-25 11:05:00,807.84,808.66,807.83,808.66,566.0,802.3361,803.1505,802.3262,803.1505,566.0
2024-09-25 11:10:00,808.97,808.97,807.81,807.81,750.0,803.4584,803.4584,802.3063,802.3063,750.0
2024-09-25 11:15:00,807.7,807.7,807.7,807.7,100.0,802.1971,802.1971,802.1971,802.1971,100.0
2024-09-25 11:20:00,807.97,807.97,807.97,807.97,200.0,802.4653,802.4653,802.4653,802.4653,200.0
2024-09-25 11:25:00,808.61,808.61,807.99,808.0,300.0,803.1009,803.1009,802.4851,802.495,300.0
2024-09-25 11:30:00,808.19,808.19,807.51,807.51,1761.0,802.6838,802.6838,802.0084,802.0084,1761.0
2024-09-25 11:35:00,807.55,807.55,807.54,807.55,208.0,802.0481,802.0481,802.0382,802.0481,208.0
2024-09-25 11:40:00,807.51,807.52,806.65,806.87,500.0,802.0084,802.0183,801.1542,801.3727,500.0
2024-09-25 11:45:00,807.73,807.73,807.73,807.73,100.0,802.2269,802.2269,802.2269,802.2269,100.0
2024-09-25 11:50:00,807.4,807.4,806.35,807.05,900.0,801.8991,801.8991,800.8563,801.5515,900.0
2024-09-25 11:55:00,807.81,808.04,806.38,806.38,1933.0,802.3063,802.5348,800.8861,800.8861,1933.0
2024-09-25 12:00:00,807.21,808.63,806.6,807.25,2400.0,801.7104,803.1208,801.1046,801.7502,2400.0
2024-09-25 12:05:00,807.16,807.34,806.59,806.59,1796.0,801.6608,801.8395,801.0947,801.0947,1796.0
2024-09-25 12:10:00,807.79,807.97,807.06,807.7,2010.0,802.2865,802.4653,801.5615,802.1971,2010.0
2024-09-25 12:15:00,807.95,807.95,807.33,807.61,300.0,802.4454,802.4454,801.8296,802.1077,300.0
2024-09-25 12:20:00,806.95,807.33,806.35,806.49,2364.0,801.4522,801.8296,800.8563,800.9953,2364.0
2024-09-25 12:25:00,806.88,807.31,806.76,807.31,3292.0,801.3827,801.8097,801.2635,801.8097,3292.0
2024-09-25 12:30:00,807.5,808.0,806.25,806.4,1802.0,801.9985,802.495,800.757,800.9059,1802.0
2024-09-25 12:35:00,806.4,807.97,806.4,807.87,3978.0,800.9059,802.4653,800.9059,802.3659,3978.0
2024-09-25 12:40:00,808.6,809.14,808.44,808.99,900.0,803.091,803.6273,802.932,803.4783,900.0
2024-09-25 12:45:00,809.2,809.22,808.07,808.07,1450.0,803.6869,803.7067,802.5646,802.5646,1450.0
2024-09-25 12:50:00,807.87,809.22,807.8,809.12,4208.0,802.3659,803.7067,802.2964,803.6074,4208.0
2024-09-25 12:55:00,808.86,808.86,806.74,807.01,1800.0,803.3492,803.3492,801.2436,801.5118,1800.0
2024-09-25 13:00:00,806.62,806.62,805.65,805.75,2300.0,801.1244,801.1244,800.1611,800.2604,2300.0
2024-09-25 13:05:00,805.55,807.07,805.55,806.35,2381.0,800.0617,801.5714,800.0617,800.8563,2381.0
2024-09-25 13:10:00,806.1,806.63,806.1,806.63,500.0,800.608,801.1344,800.608,801.1344,500.0
2024-09-25 13:15:00,806.28,807.32,806.27,807.32,2600.0,800.7868,801.8197,800.7768,801.8197,2600.0
2024-09-25 13:20:00,806.81,806.81,806.48,806.55,439.0,801.3132,801.3132,800.9854,801.0549,439.0
2024-09-25 13:25:00,805.84,806.02,805.66,805.66,825.0,800.3498,800.5285,800.171,800.171,825.0
2024-09-25 13:30:00,805.51,805.51,804.61,805.02,1864.0,800.022,800.022,799.1281,799.5353,1864.0
2024-09-25 13:35:00,804.55,805.97,804.47,805.79,1700.0,799.0686,800.4789,798.9891,800.3001,1700.0
2024-09-25 13:40:00,805.06,805.06,804.6,804.6,894.0,799.5751,799.5751,799.1182,799.1182,894.0
2024-09-25 13:45:00,805.0,805.0,803.68,803.68,620.0,799.5155,799.5155,798.2045,798.2045,620.0
2024-09-25 13:50:00,803.95,805.16,803.94,804.57,1325.0,798.4726,799.6744,798.4627,799.0884,1325.0
2024-09-25 13:55:00,804.58,804.72,804.58,804.62,700.0,799.0983,799.2374,799.0983,799.1381,700.0
2024-09-25 14:00:00,803.89,803.89,803.74,803.74,300.0,798.413,798.413,798.2641,798.2641,300.0
2024-09-25 14:05:00,802.89,802.9,801.59,801.6,500.0,797.4199,797.4298,796.1287,796.1386,500.0
2024-09-25 14:10:00,803.11,803.11,803.1,803.11,200.0,797.6384,797.6384,797.6284,797.6384,200.0
2024-09-25 14:15:00,802.01,803.0,802.01,802.75,770.0,796.5459,797.5291,796.5459,797.2808,770.0
2024-09-25 14:20:00,802.71,802.9,802.52,802.81,23129.0,797.2411,797.4298,797.0524,797.3404,23129.0
2024-09-25 14:25:00,803.24,804.29,803.22,803.97,3367.0,797.7675,798.8103,797.7476,798.4925,3367.0
2024-09-25 14:30:00,804.06,804.62,804.0,804.2,1640.0,798.5819,799.1381,798.5223,798.7209,1640.0
2024-09-25 14:35:00,804.81,806.84,804.81,806.16,6530.0,799.3268,801.3429,799.3268,800.6676,6530.0
2024-09-25 14:40:00,805.51,805.71,805.01,805.71,925.0,800.022,800.2206,799.5254,800.2206,925.0
2024-09-25 14:45:00,804.82,805.37,804.46,804.82,620.0,799.3367,799.883,798.9792,799.3367,620.0
2024-09-25 14:50:00,804.27,804.27,803.19,803.19,1143.0,798.7905,798.7905,797.7178,797.7178,1143.0
2024-09-25 14:55:00,802.28,802.28,802.27,802.28,100.0,796.814,796.814,796.8041,796.814,100.0
2024-09-25 15:00:00,803.14,803.65,803.12,803.65,883.0,797.6682,798.1747,797.6483,798.1747,883.0
2024-09-25 15:05:00,803.84,803.88,803.0,803.31,911.0,798.3634,798.4031,797.5291,797.837,911.0
2024-09-25 15:10:00,803.83,803.95,803.04,803.5,1599.0,798.3535,798.4726,797.5688,798.0257,1599.0
2024-09-25 15:15:00,802.65,803.27,801.28,801.28,1065.0,797.1815,797.7973,795.8208,795.8208,1065.0
2024-09-25 15:20:00,801.93,802.79,801.92,802.79,400.0,796.4664,797.3205,796.4565,797.3205,400.0
2024-09-25 15:25:00,802.17,802.75,801.75,802.75,1498.0,796.7048,797.2808,796.2876,797.2808,1498.0
2024-09-25 15:30:00,802.46,802.55,801.83,801.87,1600.0,796.9928,797.0822,796.3671,796.4068,1600.0
2024-09-25 15:35:00,801.63,801.64,799.92,799.92,900.0,796.1684,796.1784,794.4701,794.4701,900.0
2024-09-25 15:40:00,799.89,801.47,799.89,801.47,1124.0,794.4403,796.0095,794.4403,796.0095,1124.0
2024-09-25 15:45:00,801.64,802.62,801.64,801.84,2550.0,796.1784,797.1517,796.1784,796.377,2550.0
2024-09-25 15:50:00,802.31,802.53,801.46,802.03,1675.0,796.8438,797.0623,795.9996,796.5657,1675.0
2024-09-25 15:55:00,802.13,803.05,801.82,802.18,10376.0,796.665,797.5788,796.3572,796.7147,10376.0
2024-09-26 09:30:00,815.0,820.87,809.87,820.39,5288.0,809.4474,815.2774,804.3523,814.8006,5288.0
2024-09-26 09:35:00,826.24,826.24,821.0,822.03,1503.0,820.6108,820.6108,815.4065,816.4295,1503.0
2024-09-26 09:40:00,817.08,819.72,815.43,819.72,1175.0,811.5132,814.1352,809.8744,814.1352,1175.0
2024-09-26 09:45:00,820.21,820.21,817.38,817.38,1157.0,814.6219,814.6219,811.8111,811.8111,1157.0
2024-09-26 09:50:00,817.0,817.58,811.46,813.49,2042.0,811.4337,812.0098,805.9315,807.9476,2042.0
2024-09-26 09:55:00,811.53,814.83,808.29,811.81,3976.0,806.001,809.2785,802.7831,806.2791,3976.0
2024-09-26 10:00:00,810.56,818.94,805.5,806.87,7051.0,805.0376,813.3605,800.0121,801.3727,7051.0
2024-09-26 10:05:00,805.42,806.26,804.05,804.05,714.0,799.9326,800.7669,798.572,798.572,714.0
2024-09-26 10:10:00,804.76,806.35,804.24,806.15,1817.0,799.2771,800.8563,798.7607,800.6577,1817.0
2024-09-26 10:15:00,805.05,805.88,805.05,805.12,758.0,799.5651,800.3895,799.5651,799.6347,758.0
2024-09-26 10:20:00,805.94,805.94,803.31,803.31,500.0,800.4491,800.4491,797.837,797.837,500.0
2024-09-26 10:25:00,802.88,804.42,802.14,802.14,2815.0,797.4099,798.9394,796.675,796.675,2815.0
2024-09-26 10:30:00,804.21,805.42,804.2,805.42,236.0,798.7309,799.9326,798.7209,799.9326,236.0
2024-09-26 10:35:00,805.42,805.87,805.42,805.87,1499.0,799.9326,800.3796,799.9326,800.3796,1499.0
2024-09-26 10:40:00,805.87,805.87,803.04,803.04,2059.0,800.3796,800.3796,797.5688,797.5688,2059.0
2024-09-26 10:45:00,804.08,805.24,803.04,805.24,1695.0,798.6018,799.7539,797.5688,799.7539,1695.0
2024-09-26 10:50:00,804.06,804.06,800.83,801.05,2900.0,798.5819,798.5819,795.3739,795.5924,2900.0
2024-09-26 10:55:00,801.05,801.05,797.82,798.71,3100.0,795.5924,795.5924,792.3844,793.2683,3100.0
2024-09-26 11:00:00,798.89,803.09,798.82,803.09,6395.0,793.4471,797.6185,793.3776,797.6185,6395.0
2024-09-26 11:05:00,800.84,801.3,800.02,801.06,2716.0,795.3838,795.8407,794.5694,795.6023,2716.0
2024-09-26 11:10:00,800.59,801.74,800.59,801.39,1000.0,795.1355,796.2777,795.1355,795.9301,1000.0
2024-09-26 11:15:00,801.39,803.56,801.39,802.85,2117.0,795.9301,798.0853,795.9301,797.3801,2117.0
2024-09-26 11:20:00,801.84,801.84,801.59,801.59,307.0,796.377,796.377,796.1287,796.1287,307.0
2024-09-26 11:25:00,801.08,801.44,799.87,800.08,1631.0,795.6222,795.9797,794.4204,794.629,1631.0
2024-09-26 11:30:00,800.76,802.08,800.76,801.93,1523.0,795.3044,796.6154,795.3044,796.4664,1523.0
2024-09-26 11:35:00,801.32,802.67,801.32,802.67,334.0,795.8606,797.2014,795.8606,797.2014,334.0
2024-09-26 11:40:00,802.74,802.97,802.73,802.92,1600.0,797.2709,797.4993,797.261,797.4497,1600.0
2024-09-26 11:45:00,803.38,803.83,802.95,803.25,1847.0,797.9065,798.3535,797.4795,797.7774,1847.0
2024-09-26 11:50:00,803.97,805.32,803.97,804.29,1400.0,798.4925,799.8333,798.4925,798.8103,1400.0
2024-09-26 11:55:00,804.47,808.37,804.47,807.54,1762.0,798.9891,802.8625,798.9891,802.0382,1762.0
2024-09-26 12:00:00,807.89,807.9,806.5,807.49,3274.0,802.3858,802.3957,801.0053,801.9885,3274.0
2024-09-26 12:05:00,807.49,808.79,807.49,808.79,686.0,801.9885,803.2797,801.9885,803.2797,686.0
2024-09-26 12:10:00,807.27,807.93,806.01,806.01,602.0,801.77,802.4255,800.5186,800.5186,602.0
2024-09-26 12:15:00,806.5,807.63,805.13,807.16,4221.0,801.0053,802.1276,799.6446,801.6608,4221.0
2024-09-26 12:20:00,807.24,807.24,806.21,806.74,430.0,801.7402,801.7402,800.7172,801.2436,430.0
2024-09-26 12:25:00,806.74,807.47,806.0,806.0,1248.0,801.2436,801.9687,800.5087,800.5087,1248.0
2024-09-26 12:30:00,804.42,804.42,804.42,804.42,250.0,798.9394,798.9394,798.9394,798.9394,250.0
2024-09-26 12:35:00,804.68,804.68,804.41,804.41,1095.0,799.1977,799.1977,798.9295,798.9295,1095.0
2024-09-26 12:40:00,805.29,805.29,804.35,804.37,553.0,799.8035,799.8035,798.8699,798.8898,553.0
2024-09-26 12:45:00,804.41,804.41,804.41,804.41,100.0,798.9295,798.9295,798.9295,798.9295,100.0
2024-09-26 12:50:00,803.67,803.67,803.01,803.12,500.0,798.1945,798.1945,797.539,797.6483,500.0
2024-09-26 12:55:00,802.86,802.86,802.55,802.86,575.0,797.3901,797.3901,797.0822,797.3901,575.0
2024-09-26 13:00:00,805.19,805.19,805.19,805.19,141.0,799.7042,799.7042,799.7042,799.7042,141.0
2024-09-26 13:05:00,805.19,805.19,805.19,805.19,0.0,799.7042,799.7042,799.7042,799.7042,0.0
2024-09-26 13:10:00,805.91,805.91,804.8,804.8,300.0,800.4193,800.4193,799.3168,799.3168,300.0
2024-09-26 13:15:00,804.5,804.5,802.83,803.98,1400.0,799.0189,799.0189,797.3603,798.5024,1400.0
2024-09-26 13:20:00,804.3,804.3,803.16,803.36,1203.0,798.8203,798.8203,797.688,797.8867,1203.0
2024-09-26 13:25:00,802.81,804.56,802.81,804.29,1041.0,797.3404,799.0785,797.3404,798.8103,1041.0
2024-09-26 13:30:00,805.08,805.15,803.82,804.53,2972.0,799.5949,799.6645,798.3435,799.0487,2972.0
2024-09-26 13:35:00,804.59,806.54,804.27,805.6,2001.0,799.1083,801.045,798.7905,800.1114,2001.0
2024-09-26 13:40:00,805.58,805.75,805.0,805.03,3158.0,800.0915,800.2604,799.5155,799.5453,3158.0
2024-09-26 13:45:00,805.32,806.38,805.04,805.11,1327.0,799.8333,800.8861,799.5552,799.6247,1327.0
2024-09-26 13:50:00,805.1,806.9,805.02,806.11,2248.0,799.6148,801.4025,799.5353,800.6179,2248.0
2024-09-26 13:55:00,806.9,806.9,805.69,806.14,4527.0,801.4025,801.4025,800.2008,800.6477,4527.0
2024-09-26 14:00:00,806.94,806.94,806.04,806.11,713.0,801.4423,801.4423,800.5484,800.6179,713.0
2024-09-26 14:05:00,806.25,806.65,805.84,806.3,2088.0,800.757,801.1542,800.3498,800.8066,2088.0
2024-09-26 14:10:00,805.85,806.95,805.83,806.95,599.0,800.3597,801.4522,800.3398,801.4522,599.0
2024-09-26 14:15:00,807.49,807.83,807.49,807.77,303.0,801.9885,802.3262,801.9885,802.2666,303.0
2024-09-26 14:20:00,808.0,808.0,806.49,806.49,925.0,802.495,802.495,800.9953,800.9953,925.0
2024-09-26 14:25:00,806.24,806.24,805.52,805.52,200.0,800.747,800.747,800.0319,800.0319,200.0
2024-09-26 14:30:00,805.53,805.53,805.53,805.53,100.0,800.0419,800.0419,800.0419,800.0419,100.0
2024-09-26 14:35:00,805.69,806.48,805.54,806.48,500.0,800.2008,800.9854,800.0518,800.9854,500.0
2024-09-26 14:40:00,805.69,805.69,805.65,805.65,460.0,800.2008,800.2008,800.1611,800.1611,460.0
2024-09-26 14:45:00,805.65,805.65,805.65,805.65,0.0,800.1611,800.1611,800.1611,800.1611,0.0
2024-09-26 14:50:00,805.65,805.65,805.65,805.65,0.0,800.1611,800.1611,800.1611,800.1611,0.0
2024-09-26 14:55:00,805.28,805.28,805.26,805.26,305.0,799.7936,799.7936,799.7737,799.7737,305.0
2024-09-26 15:00:00,805.25,806.45,805.25,806.45,338.0,799.7638,800.9556,799.7638,800.9556,338.0
2024-09-26 15:05:00,805.65,805.65,805.65,805.65,100.0,800.1611,800.1611,800.1611,800.1611,100.0
2024-09-26 15:10:00,804.99,806.06,804.99,806.06,200.0,799.5056,800.5683,799.5056,800.5683,200.0
2024-09-26 15:15:00,805.33,805.33,804.6,804.6,750.0,799.8432,799.8432,799.1182,799.1182,750.0
2024-09-26 15:20:00,804.36,804.36,803.2,803.37,700.0,798.8798,798.8798,797.7277,797.8966,700.0
2024-09-26 15:25:00,803.38,803.4,802.43,803.16,2241.0,797.9065,797.9264,796.963,797.688,2241.0
2024-09-26 15:30:00,802.63,802.64,800.56,800.62,1212.0,797.1616,797.1716,795.1057,795.1653,1212.0
2024-09-26 15:35:00,801.5,802.04,800.77,801.69,833.0,796.0393,796.5757,795.3143,796.228,833.0
2024-09-26 15:40:00,802.7,802.7,801.34,801.34,600.0,797.2312,797.2312,795.8804,795.8804,600.0
2024-09-26 15:45:00,801.92,801.92,801.91,801.92,500.0,796.4565,796.4565,796.4465,796.4565,500.0
2024-09-26 15:50:00,801.9,803.7,801.9,803.7,2455.0,796.4366,798.2243,796.4366,798.2243,2455.0
2024-09-26 15:55:00,803.25,803.65,802.78,803.19,10902.0,797.7774,798.1747,797.3106,797.7178,10902.0
2024-09-27 09:30:00,810.0,813.56,808.88,812.2,5848.0,804.4814,808.0172,803.3691,806.6664,5848.0
2024-09-27 09:35:00,812.04,815.68,811.65,811.95,7227.0,806.5075,810.1227,806.1202,806.4181,7227.0
2024-09-27 09:40:00,811.71,811.71,808.0,808.0,2722.0,806.1798,806.1798,802.495,802.495,2722.0
2024-09-27 09:45:00,805.17,808.0,805.17,808.0,1028.0,799.6843,802.495,799.6843,802.495,1028.0
2024-09-27 09:50:00,807.8,807.8,807.8,807.8,100.0,802.2964,802.2964,802.2964,802.2964,100.0
2024-09-27 09:55:00,808.65,808.96,806.25,808.96,615.0,803.1406,803.4485,800.757,803.4485,615.0
2024-09-27 10:00:00,810.35,812.36,806.84,809.91,2571.0,804.829,806.8253,801.3429,804.392,2571.0
2024-09-27 10:05:00,810.29,812.25,810.28,811.58,2898.0,804.7694,806.7161,804.7595,806.0507,2898.0
2024-09-27 10:10:00,812.16,814.27,812.16,814.27,241.0,806.6267,808.7223,806.6267,808.7223,241.0
2024-09-27 10:15:00,813.07,815.46,813.06,815.12,900.0,807.5305,809.9042,807.5206,809.5665,900.0
2024-09-27 10:20:00,815.95,815.95,814.62,815.23,507.0,810.3909,810.3909,809.0699,809.6758,507.0
2024-09-27 10:25:00,816.89,817.34,815.01,815.3,1551.0,811.3245,811.7714,809.4573,809.7453,1551.0
2024-09-27 10:30:00,814.8,817.7,814.8,817.7,1904.0,809.2487,812.129,809.2487,812.129,1904.0
2024-09-27 10:35:00,817.0,818.5,816.7,818.5,749.0,811.4337,812.9235,811.1358,812.9235,749.0
2024-09-27 10:40:00,817.1,817.1,814.7,815.7,1400.0,811.533,811.533,809.1494,810.1426,1400.0
2024-09-27 10:45:00,815.13,816.83,815.12,816.04,1200.0,809.5765,811.2649,809.5665,810.4803,1200.0
2024-09-27 10:50:00,817.13,817.13,816.25,816.26,800.0,811.5628,811.5628,810.6888,810.6988,800.0
2024-09-27 10:55:00,817.14,817.14,816.05,816.21,1239.0,811.5728,811.5728,810.4902,810.6491,1239.0
2024-09-27 11:00:00,815.81,816.61,814.71,815.8,2428.0,810.2518,811.0464,809.1593,810.2419,2428.0
2024-09-27 11:05:00,816.02,816.6,815.23,815.83,500.0,810.4604,811.0365,809.6758,810.2717,500.0
2024-09-27 11:10:00,814.75,816.3,814.4,814.79,2526.0,809.1991,810.7385,808.8514,809.2388,2526.0
2024-09-27 11:15:00,814.8,815.42,813.98,814.61,1545.0,809.2487,809.8645,808.4343,809.06,1545.0
2024-09-27 11:20:00,814.97,814.97,814.0,814.1,600.0,809.4176,809.4176,808.4542,808.5535,600.0
2024-09-27 11:25:00,813.73,815.89,813.72,815.88,1039.0,808.186,810.3313,808.1761,810.3214,1039.0
2024-09-27 11:30:00,815.68,815.68,814.58,814.59,1141.0,810.1227,810.1227,809.0302,809.0401,1141.0
2024-09-27 11:35:00,813.97,815.45,813.89,815.41,1396.0,808.4244,809.8943,808.3449,809.8546,1396.0
2024-09-27 11:40:00,815.59,816.44,814.65,816.44,1408.0,810.0333,810.8775,809.0997,810.8775,1408.0
2024-09-27 11:45:00,815.54,815.57,815.47,815.57,400.0,809.9837,810.0135,809.9142,810.0135,400.0
2024-09-27 11:50:00,814.66,815.55,814.66,815.55,1500.0,809.1097,809.9936,809.1097,809.9936,1500.0
2024-09-27 11:55:00,816.07,816.85,814.95,815.4,1614.0,810.5101,811.2848,809.3977,809.8446,1614.0
2024-09-27 12:00:00,814.86,815.27,814.03,814.03,1183.0,809.3083,809.7155,808.484,808.484,1183.0
2024-09-27 12:05:00,814.65,814.86,814.22,814.86,400.0,809.0997,809.3083,808.6727,809.3083,400.0
2024-09-27 12:10:00,814.01,814.75,813.21,813.21,997.0,808.4641,809.1991,807.6696,807.6696,997.0
2024-09-27 12:15:00,813.97,814.81,813.3,814.45,1000.0,808.4244,809.2586,807.7589,808.9011,1000.0
2024-09-27 12:20:00,815.64,815.64,815.44,815.58,310.0,810.083,810.083,809.8844,810.0234,310.0
2024-09-27 12:25:00,814.11,815.97,814.11,814.98,1100.0,808.5634,810.4107,808.5634,809.4275,1100.0
2024-09-27 12:30:00,814.91,815.74,814.74,814.91,800.0,809.358,810.1823,809.1891,809.358,800.0
2024-09-27 12:35:00,813.42,813.42,813.41,813.42,458.0,807.8781,807.8781,807.8682,807.8781,458.0
2024-09-27 12:40:00,813.42,813.42,813.42,813.42,0.0,807.8781,807.8781,807.8781,807.8781,0.0
2024-09-27 12:45:00,814.98,814.98,814.29,814.61,400.0,809.4275,809.4275,808.7422,809.06,400.0
2024-09-27 12:50:00,813.25,816.05,813.25,815.47,870.0,807.7093,810.4902,807.7093,809.9142,870.0
2024-09-27 12:55:00,815.62,815.62,814.39,814.71,850.0,810.0631,810.0631,808.8415,809.1593,850.0
2024-09-27 13:00:00,815.13,815.13,815.13,815.13,100.0,809.5765,809.5765,809.5765,809.5765,100.0
2024-09-27 13:05:00,814.43,814.43,812.32,812.32,2256.0,808.8812,808.8812,806.7856,806.7856,2256.0
2024-09-27 13:10:00,812.51,813.38,812.24,813.38,900.0,806.9743,807.8384,806.7062,807.8384,900.0
2024-09-27 13:15:00,812.23,813.08,812.23,813.08,200.0,806.6962,807.5404,806.6962,807.5404,200.0
2024-09-27 13:20:00,812.06,812.46,812.06,812.45,213.0,806.5274,806.9247,806.5274,806.9147,213.0
2024-09-27 13:25:00,813.38,813.38,812.78,812.78,200.0,807.8384,807.8384,807.2425,807.2425,200.0
2024-09-27 13:30:00,814.39,814.39,811.94,812.68,2579.0,808.8415,808.8415,806.4082,807.1432,2579.0
2024-09-27 13:35:00,812.59,813.42,810.91,811.66,2027.0,807.0538,807.8781,805.3852,806.1301,2027.0
2024-09-27 13:40:00,811.69,813.65,811.65,813.45,2599.0,806.1599,808.1066,806.1202,807.9079,2599.0
2024-09-27 13:45:00,814.26,814.26,813.22,813.37,850.0,808.7124,808.7124,807.6795,807.8285,850.0
2024-09-27 13:50:00,813.74,813.74,813.14,813.14,206.0,808.1959,808.1959,807.6,807.6,206.0
2024-09-27 13:55:00,812.79,812.79,812.0,812.0,621.0,807.2524,807.2524,806.4678,806.4678,621.0
2024-09-27 14:00:00,812.07,812.53,811.01,811.5,654.0,806.5373,806.9942,805.4845,805.9712,654.0
2024-09-27 14:05:00,810.71,812.04,810.68,812.04,2052.0,805.1866,806.5075,805.1568,806.5075,2052.0
2024-09-27 14:10:00,811.74,811.74,811.73,811.74,108.0,806.2096,806.2096,806.1996,806.2096,108.0
2024-09-27 14:15:00,812.56,812.56,811.77,811.99,618.0,807.024,807.024,806.2394,806.4579,618.0
2024-09-27 14:20:00,811.47,812.37,811.47,811.53,326.0,805.9414,806.8353,805.9414,806.001,326.0
2024-09-27 14:25:00,810.68,810.7,810.0,810.0,2175.0,805.1568,805.1767,804.4814,804.4814,2175.0
2024-09-27 14:30:00,810.22,810.26,808.9,810.24,2510.0,804.6999,804.7396,803.3889,804.7198,2510.0
2024-09-27 14:35:00,809.85,810.83,809.85,810.4,400.0,804.3324,805.3058,804.3324,804.8787,400.0
2024-09-27 14:40:00,811.67,811.71,811.51,811.51,300.0,806.14,806.1798,805.9811,805.9811,300.0
2024-09-27 14:45:00,812.26,813.78,812.26,813.78,1312.0,806.726,808.2357,806.726,808.2357,1312.0
2024-09-27 14:50:00,813.75,814.45,812.63,814.45,4526.0,808.2059,808.9011,807.0935,808.9011,4526.0
2024-09-27 14:55:00,814.45,815.5,813.71,815.5,425.0,808.9011,809.9439,808.1661,809.9439,425.0
2024-09-27 15:00:00,814.79,814.79,814.07,814.75,400.0,809.2388,809.2388,808.5237,809.1991,400.0
2024-09-27 15:05:00,814.33,814.33,813.36,813.36,1262.0,808.7819,808.7819,807.8185,807.8185,1262.0
2024-09-27 15:10:00,813.32,814.37,812.9,814.37,700.0,807.7788,808.8216,807.3617,808.8216,700.0
2024-09-27 15:15:00,813.17,813.85,813.17,813.74,5163.0,807.6298,808.3052,807.6298,808.1959,5163.0
2024-09-27 15:20:00,813.74,813.75,812.74,812.79,1063.0,808.1959,808.2059,807.2028,807.2524,1063.0
2024-09-27 15:25:00,813.0,813.8,813.0,813.8,332.0,807.461,808.2555,807.461,808.2555,332.0
2024-09-27 15:30:00,813.2,814.32,813.2,814.31,981.0,807.6596,808.772,807.6596,808.7621,981.0
2024-09-27 15:35:00,813.45,813.45,813.44,813.44,200.0,807.9079,807.9079,807.898,807.898,200.0
2024-09-27 15:40:00,813.73,814.73,813.73,814.38,909.0,808.186,809.1792,808.186,808.8316,909.0
2024-09-27 15:45:00,814.99,815.94,814.99,815.09,2634.0,809.4374,810.381,809.4374,809.5367,2634.0
2024-09-27 15:50:00,815.41,817.12,815.4,816.11,1600.0,809.8546,811.5529,809.8446,810.5498,1600.0
2024-09-27 15:55:00,816.44,816.85,814.01,814.11,9626.0,810.8775,811.2848,808.4641,808.5634,9626.0
2024-09-30 09:30:00,805.0,807.47,803.5,807.47,5213.0,799.5155,801.9687,798.0257,801.9687,5213.0
2024-09-30 09:35:00,804.51,805.6,804.04,804.31,2895.0,799.0288,800.1114,798.562,798.8302,2895.0
2024-09-30 09:40:00,804.22,805.43,803.7,803.77,901.0,798.7408,799.9426,798.2243,798.2939,901.0
2024-09-30 09:45:00,804.11,804.24,801.74,804.24,3905.0,798.6315,798.7607,796.2777,798.7607,3905.0
2024-09-30 09:50:00,804.03,804.03,804.03,804.03,226.0,798.5521,798.5521,798.5521,798.5521,226.0
2024-09-30 09:55:00,803.57,803.58,801.4,801.4,300.0,798.0952,798.1052,795.94,795.94,300.0
2024-09-30 10:00:00,801.88,805.15,801.88,804.5,1852.0,796.4167,799.6645,796.4167,799.0189,1852.0
2024-09-30 10:05:00,804.95,804.95,804.95,804.95,100.0,799.4658,799.4658,799.4658,799.4658,100.0
2024-09-30 10:10:00,804.95,804.95,804.95,804.95,0.0,799.4658,799.4658,799.4658,799.4658,0.0
2024-09-30 10:15:00,804.11,804.16,804.11,804.16,276.0,798.6315,798.6812,798.6315,798.6812,276.0
2024-09-30 10:20:00,805.27,805.69,803.52,805.27,2975.0,799.7836,800.2008,798.0456,799.7836,2975.0
2024-09-30 10:25:00,803.69,803.73,802.15,802.43,1138.0,798.2144,798.2541,796.6849,796.963,1138.0
2024-09-30 10:30:00,803.58,803.58,803.35,803.35,319.0,798.1052,798.1052,797.8767,797.8767,319.0
2024-09-30 10:35:00,805.09,805.09,803.5,804.26,500.0,799.6049,799.6049,798.0257,798.7805,500.0
2024-09-30 10:40:00,806.14,806.14,806.14,806.14,111.0,800.6477,800.6477,800.6477,800.6477,111.0
2024-09-30 10:45:00,806.12,806.69,806.12,806.69,200.0,800.6279,801.194,800.6279,801.194,200.0
2024-09-30 10:50:00,806.6,806.6,804.82,804.82,500.0,801.1046,801.1046,799.3367,799.3367,500.0
2024-09-30 10:55:00,803.6,805.91,803.6,804.94,1118.0,798.125,800.4193,798.125,799.4559,1118.0
2024-09-30 11:00:00,805.16,808.12,805.16,808.12,675.0,799.6744,802.6142,799.6744,802.6142,675.0
2024-09-30 11:05:00,806.91,807.73,806.9,807.37,306.0,801.4125,802.2269,801.4025,801.8693,306.0
2024-09-30 11:10:00,807.57,808.31,805.73,808.2,1172.0,802.068,802.8029,800.2405,802.6937,1172.0
2024-09-30 11:15:00,808.2,808.2,808.2,808.2,0.0,802.6937,802.6937,802.6937,802.6937,0.0
2024-09-30 11:20:00,806.1,806.49,805.0,805.01,3263.0,800.608,800.9953,799.5155,799.5254,3263.0
2024-09-30 11:25:00,804.81,804.81,803.51,803.51,325.0,799.3268,799.3268,798.0356,798.0356,325.0
2024-09-30 11:30:00,803.27,803.27,803.27,803.27,100.0,797.7973,797.7973,797.7973,797.7973,100.0
2024-09-30 11:35:00,802.24,805.13,802.24,805.13,953.0,796.7743,799.6446,796.7743,799.6446,953.0
2024-09-30 11:40:00,802.57,804.01,802.57,804.01,1796.0,797.102,798.5322,797.102,798.5322,1796.0
2024-09-30 11:45:00,803.21,803.21,802.42,802.42,321.0,797.7377,797.7377,796.9531,796.9531,321.0
2024-09-30 11:50:00,802.42,802.42,802.42,802.42,0.0,796.9531,796.9531,796.9531,796.9531,0.0
2024-09-30 11:55:00,803.46,803.46,803.46,803.46,200.0,797.986,797.986,797.986,797.986,200.0
2024-09-30 12:00:00,803.58,803.58,803.57,803.58,100.0,798.1052,798.1052,798.0952,798.1052,100.0
2024-09-30 12:05:00,804.12,804.12,803.58,804.01,550.0,798.6415,798.6415,798.1052,798.5322,550.0
2024-09-30 12:10:00,804.01,804.01,804.01,804.01,0.0,798.5322,798.5322,798.5322,798.5322,0.0
2024-09-30 12:15:00,804.04,804.49,804.03,804.49,200.0,798.562,799.009,798.5521,799.009,200.0
2024-09-30 12:20:00,802.42,803.02,802.39,802.39,440.0,796.9531,797.549,796.9233,796.9233,440.0
2024-09-30 12:25:00,804.57,804.64,804.57,804.64,200.0,799.0884,799.1579,799.0884,799.1579,200.0
2024-09-30 12:30:00,804.61,804.61,804.49,804.49,400.0,799.1281,799.1281,799.009,799.009,400.0
2024-09-30 12:35:00,804.49,804.49,804.49,804.49,0.0,799.009,799.009,799.009,799.009,0.0
2024-09-30 12:40:00,804.58,804.7,804.4,804.7,315.0,799.0983,799.2175,798.9196,799.2175,315.0
2024-09-30 12:45:00,805.66,805.95,805.66,805.95,300.0,800.171,800.459,800.171,800.459,300.0
2024-09-30 12:50:00,804.5,804.5,804.5,804.5,127.0,799.0189,799.0189,799.0189,799.0189,127.0
2024-09-30 12:55:00,804.35,804.35,804.35,804.35,100.0,798.8699,798.8699,798.8699,798.8699,100.0
2024-09-30 13:00:00,803.73,803.73,801.22,801.22,1381.0,798.2541,798.2541,795.7612,795.7612,1381.0
2024-09-30 13:05:00,802.9,802.9,802.9,802.9,251.0,797.4298,797.4298,797.4298,797.4298,251.0
2024-09-30 13:10:00,803.24,804.09,802.76,803.93,800.0,797.7675,798.6117,797.2907,798.4528,800.0
2024-09-30 13:15:00,803.83,804.36,803.83,804.36,400.0,798.3535,798.8798,798.3535,798.8798,400.0
2024-09-30 13:20:00,805.37,805.37,804.91,804.91,450.0,799.883,799.883,799.4261,799.4261,450.0
2024-09-30 13:25:00,804.89,805.75,804.89,805.75,300.0,799.4062,800.2604,799.4062,800.2604,300.0
2024-09-30 13:30:00,805.75,805.75,805.75,805.75,0.0,800.2604,800.2604,800.2604,800.2604,0.0
2024-09-30 13:35:00,805.75,805.75,805.75,805.75,0.0,800.2604,800.2604,800.2604,800.2604,0.0
2024-09-30 13:40:00,804.3,804.53,804.3,804.53,300.0,798.8203,799.0487,798.8203,799.0487,300.0
2024-09-30 13:45:00,804.53,804.53,804.53,804.53,0.0,799.0487,799.0487,799.0487,799.0487,0.0
2024-09-30 13:50:00,803.75,804.24,803.75,804.24,800.0,798.274,798.7607,798.274,798.7607,800.0
2024-09-30 13:55:00,804.58,804.58,803.21,804.31,1200.0,799.0983,799.0983,797.7377,798.8302,1200.0
2024-09-30 14:00:00,803.26,803.82,803.14,803.15,768.0,797.7873,798.3435,797.6682,797.6781,768.0
2024-09-30 14:05:00,803.63,803.63,802.4,802.61,1137.0,798.1548,798.1548,796.9332,797.1418,1137.0
2024-09-30 14:10:00,802.59,802.59,801.34,801.34,300.0,797.1219,797.1219,795.8804,795.8804,300.0
2024-09-30 14:15:00,800.56,800.99,800.07,800.19,1200.0,795.1057,795.5328,794.6191,794.7383,1200.0
2024-09-30 14:20:00,799.36,799.36,796.3,797.72,2224.0,793.9139,793.9139,790.8748,792.2851,2224.0
2024-09-30 14:25:00,797.8,800.18,797.48,800.18,3267.0,792.3645,794.7283,792.0467,794.7283,3267.0
2024-09-30 14:30:00,799.03,800.26,798.32,799.8,9285.0,793.5862,794.8078,792.881,794.3509,9285.0
2024-09-30 14:35:00,800.04,800.04,799.33,799.67,524.0,794.5893,794.5893,793.8841,794.2218,524.0
2024-09-30 14:40:00,801.41,802.1,800.75,800.75,775.0,795.9499,796.6352,795.2944,795.2944,775.0
2024-09-30 14:45:00,801.13,801.13,801.13,801.13,100.0,795.6719,795.6719,795.6719,795.6719,100.0
2024-09-30 14:50:00,800.73,801.36,800.53,800.93,975.0,795.2746,795.9003,795.0759,795.4732,975.0
2024-09-30 14:55:00,801.02,801.03,801.02,801.02,125.0,795.5626,795.5725,795.5626,795.5626,125.0
2024-09-30 15:00:00,800.61,800.61,798.83,800.0,2105.0,795.1554,795.1554,793.3875,794.5496,2105.0
2024-09-30 15:05:00,799.18,801.68,799.17,801.68,498.0,793.7351,796.2181,793.7252,796.2181,498.0
2024-09-30 15:10:00,800.24,801.88,800.07,801.14,1050.0,794.7879,796.4167,794.6191,795.6818,1050.0
2024-09-30 15:15:00,801.63,801.94,801.17,801.76,650.0,796.1684,796.4763,795.7116,796.2976,650.0
2024-09-30 15:20:00,802.58,803.48,802.57,802.61,500.0,797.112,798.0058,797.102,797.1418,500.0
2024-09-30 15:25:00,802.56,803.71,802.55,803.71,628.0,797.0921,798.2343,797.0822,798.2343,628.0
2024-09-30 15:30:00,803.07,803.07,803.07,803.07,100.0,797.5986,797.5986,797.5986,797.5986,100.0
2024-09-30 15:35:00,803.34,803.79,802.2,803.79,1513.0,797.8668,798.3137,796.7346,798.3137,1513.0
2024-09-30 15:40:00,804.21,805.94,804.15,805.94,1751.0,798.7309,800.4491,798.6713,800.4491,1751.0
2024-09-30 15:45:00,806.35,807.77,806.35,807.74,1083.0,800.8563,802.2666,800.8563,802.2368,1083.0
2024-09-30 15:50:00,806.92,809.18,806.38,808.59,3940.0,801.4224,803.667,800.8861,803.081,3940.0
2024-09-30 15:55:00,809.03,810.0,807.63,809.6,15593.0,803.518,804.4814,802.1276,804.0841,15593.0
2024-10-01 09:30:00,809.13,811.56,803.38,804.12,3540.0,803.6173,806.0308,797.9065,798.6415,3540.0
2024-10-01 09:35:00,801.0,803.85,800.01,803.85,625.0,795.5427,798.3733,794.5595,798.3733,625.0
2024-10-01 09:40:00,803.85,803.85,803.85,803.85,0.0,798.3733,798.3733,798.3733,798.3733,0.0
2024-10-01 09:45:00,802.94,804.25,802.51,804.25,713.0,797.4695,798.7706,797.0424,798.7706,713.0
2024-10-01 09:50:00,804.25,804.25,804.25,804.25,0.0,798.7706,798.7706,798.7706,798.7706,0.0
2024-10-01 09:55:00,804.23,804.63,803.5,803.53,545.0,798.7507,799.148,798.0257,798.0555,545.0
2024-10-01 10:00:00,803.82,809.99,803.82,807.77,1427.0,798.3435,804.4715,798.3435,802.2666,1427.0
2024-10-01 10:05:00,805.38,806.35,801.82,801.82,500.0,799.8929,800.8563,796.3572,796.3572,500.0
2024-10-01 10:10:00,799.77,803.07,798.99,801.5,3819.0,794.3211,797.5986,793.5464,796.0393,3819.0
2024-10-01 10:15:00,801.5,801.5,798.91,798.91,10135.0,796.0393,796.0393,793.467,793.467,10135.0
2024-10-01 10:20:00,801.32,807.04,800.5,806.6,15860.0,795.8606,801.5416,795.0461,801.1046,15860.0
2024-10-01 10:25:00,804.45,804.85,801.26,801.26,825.0,798.9692,799.3665,795.801,795.801,825.0
2024-10-01 10:30:00,802.01,803.03,800.0,801.44,744.0,796.5459,797.5589,794.5496,795.9797,744.0
2024-10-01 10:35:00,800.0,803.2,800.0,802.0,1050.0,794.5496,797.7277,794.5496,796.5359,1050.0
2024-10-01 10:40:00,802.32,803.42,802.31,803.42,300.0,796.8537,797.9462,796.8438,797.9462,300.0
2024-10-01 10:45:00,803.97,804.81,802.29,803.44,2400.0,798.4925,799.3268,796.8239,797.9661,2400.0
2024-10-01 10:50:00,802.95,803.42,802.95,803.0,321.0,797.4795,797.9462,797.4795,797.5291,321.0
2024-10-01 10:55:00,804.0,804.0,804.0,804.0,100.0,798.5223,798.5223,798.5223,798.5223,100.0
2024-10-01 11:00:00,804.74,805.29,803.31,803.31,925.0,799.2573,799.8035,797.837,797.837,925.0
2024-10-01 11:05:00,803.0,804.2,801.0,801.0,2874.0,797.5291,798.7209,795.5427,795.5427,2874.0
2024-10-01 11:10:00,801.66,801.66,800.23,801.6,1092.0,796.1982,796.1982,794.778,796.1386,1092.0
2024-10-01 11:15:00,801.58,802.14,800.5,802.14,1330.0,796.1188,796.675,795.0461,796.675,1330.0
2024-10-01 11:20:00,803.43,803.43,802.6,802.6,200.0,797.9562,797.9562,797.1318,797.1318,200.0
2024-10-01 11:25:00,805.2,808.09,804.65,806.93,3564.0,799.7141,802.5844,799.1679,801.4323,3564.0
2024-10-01 11:30:00,807.21,808.44,807.21,808.44,300.0,801.7104,802.932,801.7104,802.932,300.0
2024-10-01 11:35:00,807.66,809.33,807.66,808.89,3515.0,802.1574,803.816,802.1574,803.379,3515.0
2024-10-01 11:40:00,808.88,809.86,808.88,809.39,4508.0,803.3691,804.3424,803.3691,803.8756,4508.0
2024-10-01 11:45:00,808.12,808.74,807.78,807.78,1236.0,802.6142,803.23,802.2765,802.2765,1236.0
2024-10-01 11:50:00,807.76,807.77,807.76,807.76,139.0,802.2567,802.2666,802.2567,802.2567,139.0
2024-10-01 11:55:00,808.24,808.3,806.01,806.01,3100.0,802.7334,802.793,800.5186,800.5186,3100.0
2024-10-01 12:00:00,806.02,807.68,806.02,807.68,1600.0,800.5285,802.1772,800.5285,802.1772,1600.0
2024-10-01 12:05:00,807.86,807.96,806.96,807.0,2412.0,802.356,802.4553,801.4621,801.5019,2412.0
2024-10-01 12:10:00,807.05,808.0,806.58,806.88,2200.0,801.5515,802.495,801.0847,801.3827,2200.0
2024-10-01 12:15:00,807.34,807.34,807.33,807.34,132.0,801.8395,801.8395,801.8296,801.8395,132.0
2024-10-01 12:20:00,807.35,807.67,807.34,807.67,300.0,801.8495,802.1673,801.8395,802.1673,300.0
2024-10-01 12:25:00,806.57,807.85,806.57,807.63,601.0,801.0748,802.3461,801.0748,802.1276,601.0
2024-10-01 12:30:00,805.62,808.8,805.62,808.8,342.0,800.1313,803.2896,800.1313,803.2896,342.0
2024-10-01 12:35:00,810.13,810.13,810.13,810.13,136.0,804.6105,804.6105,804.6105,804.6105,136.0
2024-10-01 12:40:00,808.54,808.54,807.11,807.12,467.0,803.0314,803.0314,801.6111,801.621,467.0
2024-10-01 12:45:00,806.83,806.83,805.26,805.9,821.0,801.333,801.333,799.7737,800.4094,821.0
2024-10-01 12:50:00,807.16,809.5,807.16,809.23,3093.0,801.6608,803.9848,801.6608,803.7167,3093.0
2024-10-01 12:55:00,808.91,810.74,808.01,810.58,1400.0,803.3988,805.2164,802.505,805.0575,1400.0
2024-10-01 13:00:00,810.58,810.58,810.58,810.58,0.0,805.0575,805.0575,805.0575,805.0575,0.0
2024-10-01 13:05:00,805.83,805.83,804.54,804.54,846.0,800.3398,800.3398,799.0586,799.0586,846.0
2024-10-01 13:10:00,804.57,806.22,804.57,804.98,1858.0,799.0884,800.7272,799.0884,799.4956,1858.0
2024-10-01 13:15:00,804.34,804.71,802.85,802.85,1522.0,798.86,799.2275,797.3801,797.3801,1522.0
2024-10-01 13:20:00,803.73,803.73,803.73,803.73,700.0,798.2541,798.2541,798.2541,798.2541,700.0
2024-10-01 13:25:00,802.62,804.92,802.52,804.91,844.0,797.1517,799.436,797.0524,799.4261,844.0
2024-10-01 13:30:00,803.91,805.02,803.91,805.02,200.0,798.4329,799.5353,798.4329,799.5353,200.0
2024-10-01 13:35:00,804.83,805.51,804.83,805.51,200.0,799.3466,800.022,799.3466,800.022,200.0
2024-10-01 13:40:00,804.84,806.63,804.84,806.63,224.0,799.3566,801.1344,799.3566,801.1344,224.0
2024-10-01 13:45:00,807.36,809.04,806.78,809.04,918.0,801.8594,803.528,801.2834,803.528,918.0
2024-10-01 13:50:00,809.04,809.04,809.04,809.04,0.0,803.528,803.528,803.528,803.528,0.0
2024-10-01 13:55:00,808.45,809.37,808.45,809.37,400.0,802.942,803.8557,802.942,803.8557,400.0
2024-10-01 14:00:00,810.61,811.78,810.6,810.91,1975.0,805.0873,806.2493,805.0773,805.3852,1975.0
2024-10-01 14:05:00,811.19,812.19,810.77,812.18,5421.0,805.6633,806.6565,805.2462,806.6466,5421.0
2024-10-01 14:10:00,810.95,812.0,810.95,812.0,711.0,805.4249,806.4678,805.4249,806.4678,711.0
2024-10-01 14:15:00,812.79,812.79,812.79,812.79,100.0,807.2524,807.2524,807.2524,807.2524,100.0
2024-10-01 14:20:00,812.05,812.22,810.81,810.81,1616.0,806.5175,806.6863,805.2859,805.2859,1616.0
2024-10-01 14:25:00,811.03,811.03,811.03,811.03,100.0,805.5044,805.5044,805.5044,805.5044,100.0
2024-10-01 14:30:00,811.1,813.15,811.09,813.14,2927.0,805.5739,807.61,805.564,807.6,2927.0
2024-10-01 14:35:00,812.47,812.47,811.53,811.53,400.0,806.9346,806.9346,806.001,806.001,400.0
2024-10-01 14:40:00,811.33,812.13,811.33,812.13,300.0,805.8024,806.5969,805.8024,806.5969,300.0
2024-10-01 14:45:00,812.43,812.67,811.52,812.13,1274.0,806.8949,807.1332,805.9911,806.5969,1274.0
2024-10-01 14:50:00,812.26,812.26,811.42,811.42,452.0,806.726,806.726,805.8917,805.8917,452.0
2024-10-01 14:55:00,811.57,811.57,811.56,811.56,200.0,806.0407,806.0407,806.0308,806.0308,200.0
2024-10-01 15:00:00,810.52,810.79,810.52,810.55,1133.0,804.9979,805.266,804.9979,805.0277,1133.0
2024-10-01 15:05:00,809.99,809.99,808.64,809.02,1989.0,804.4715,804.4715,803.1307,803.5081,1989.0
2024-10-01 15:10:00,809.2,809.38,807.83,809.38,600.0,803.6869,803.8656,802.3262,803.8656,600.0
2024-10-01 15:15:00,809.84,809.84,809.84,809.84,200.0,804.3225,804.3225,804.3225,804.3225,200.0
2024-10-01 15:20:00,810.4,810.4,810.0,810.0,201.0,804.8787,804.8787,804.4814,804.4814,201.0
2024-10-01 15:25:00,809.93,809.93,809.11,809.11,577.0,804.4119,804.4119,803.5975,803.5975,577.0
2024-10-01 15:30:00,808.91,808.91,808.91,808.91,100.0,803.3988,803.3988,803.3988,803.3988,100.0
2024-10-01 15:35:00,807.0,809.01,805.71,809.01,1265.0,801.5019,803.4982,800.2206,803.4982,1265.0
2024-10-01 15:40:00,809.1,809.1,807.96,807.96,600.0,803.5876,803.5876,802.4553,802.4553,600.0
2024-10-01 15:45:00,808.3,808.55,807.91,808.54,614.0,802.793,803.0413,802.4057,803.0314,614.0
2024-10-01 15:50:00,807.02,808.13,806.54,807.12,1952.0,801.5217,802.6242,801.045,801.621,1952.0
2024-10-01 15:55:00,807.3,807.37,806.21,807.37,5032.0,801.7998,801.8693,800.7172,801.8693,5032.0
2024-10-02 09:30:00,796.35,799.0,796.35,798.61,4175.0,790.9244,793.5564,790.9244,793.169,4175.0
2024-10-02 09:35:00,798.93,798.93,792.71,792.71,3305.0,793.4868,793.4868,787.3092,787.3092,3305.0
2024-10-02 09:40:00,792.33,793.72,789.01,792.99,1975.0,786.9318,788.3123,783.6344,787.5873,1975.0
2024-10-02 09:45:00,790.28,803.96,790.23,803.96,3021.0,784.8958,798.4826,784.8461,798.4826,3021.0
2024-10-02 09:50:00,804.46,805.0,802.5,804.5,6480.0,798.9792,799.5155,797.0325,799.0189,6480.0
2024-10-02 09:55:00,803.75,804.98,800.82,803.86,6678.0,798.274,799.4956,795.364,798.3833,6678.0
2024-10-02 10:00:00,801.76,805.76,801.47,805.14,3195.0,796.2976,800.2703,796.0095,799.6545,3195.0
2024-10-02 10:05:00,804.81,805.94,802.73,803.71,4527.0,799.3268,800.4491,797.261,798.2343,4527.0
2024-10-02 10:10:00,806.1,806.31,805.21,805.67,1043.0,800.608,800.8166,799.7241,800.1809,1043.0
2024-10-02 10:15:00,805.69,805.69,804.0,804.33,3391.0,800.2008,800.2008,798.5223,798.8501,3391.0
2024-10-02 10:20:00,803.79,803.81,800.39,800.39,925.0,798.3137,798.3336,794.9369,794.9369,925.0
2024-10-02 10:25:00,801.87,802.15,801.54,801.55,1108.0,796.4068,796.6849,796.0791,796.089,1108.0
2024-10-02 10:30:00,801.31,801.95,801.3,801.95,800.0,795.8506,796.4863,795.8407,796.4863,800.0
2024-10-02 10:35:00,801.51,801.51,799.86,800.01,5835.0,796.0493,796.0493,794.4105,794.5595,5835.0
2024-10-02 10:40:00,801.08,803.14,801.08,802.48,1011.0,795.6222,797.6682,795.6222,797.0127,1011.0
2024-10-02 10:45:00,802.48,803.34,801.52,802.99,1637.0,797.0127,797.8668,796.0592,797.5192,1637.0
2024-10-02 10:50:00,801.81,801.81,801.0,801.0,901.0,796.3472,796.3472,795.5427,795.5427,901.0
2024-10-02 10:55:00,800.75,800.75,798.47,799.64,4363.0,795.2944,795.2944,793.03,794.192,4363.0
2024-10-02 11:00:00,798.46,798.55,797.39,797.39,800.0,793.02,793.1094,791.9573,791.9573,800.0
2024-10-02 11:05:00,799.71,799.93,798.37,798.39,2124.0,794.2615,794.48,792.9307,792.9505,2124.0
2024-10-02 11:10:00,799.25,799.25,798.35,798.35,1358.0,793.8047,793.8047,792.9108,792.9108,1358.0
2024-10-02 11:15:00,798.97,800.17,798.97,800.0,600.0,793.5266,794.7184,793.5266,794.5496,600.0
2024-10-02 11:20:00,800.52,800.53,800.23,800.53,300.0,795.066,795.0759,794.778,795.0759,300.0
2024-10-02 11:25:00,801.39,802.03,800.6,802.03,1546.0,795.9301,796.5657,795.1455,796.5657,1546.0
2024-10-02 11:30:00,802.69,803.54,802.56,803.41,647.0,797.2212,798.0654,797.0921,797.9363,647.0
2024-10-02 11:35:00,802.33,803.27,802.32,802.73,650.0,796.8637,797.7973,796.8537,797.261,650.0
2024-10-02 11:40:00,802.71,803.67,802.71,803.67,719.0,797.2411,798.1945,797.2411,798.1945,719.0
2024-10-02 11:45:00,803.17,803.18,802.39,802.39,400.0,797.698,797.7079,796.9233,796.9233,400.0
2024-10-02 11:50:00,802.11,802.11,801.01,801.63,600.0,796.6452,796.6452,795.5527,796.1684,600.0
2024-10-02 11:55:00,800.41,801.24,800.41,801.24,441.0,794.9568,795.7811,794.9568,795.7811,441.0
2024-10-02 12:00:00,801.2,801.2,800.29,801.03,501.0,795.7414,795.7414,794.8376,795.5725,501.0
2024-10-02 12:05:00,801.05,801.92,801.05,801.08,695.0,795.5924,796.4565,795.5924,795.6222,695.0
2024-10-02 12:10:00,800.97,801.81,800.96,801.69,412.0,795.5129,796.3472,795.503,796.228,412.0
2024-10-02 12:15:00,800.74,800.92,800.0,800.0,1100.0,795.2845,795.4633,794.5496,794.5496,1100.0
2024-10-02 12:20:00,800.0,800.44,800.0,800.44,400.0,794.5496,794.9866,794.5496,794.9866,400.0
2024-10-02 12:25:00,801.42,801.42,800.45,800.63,682.0,795.9599,795.9599,794.9965,795.1753,682.0
2024-10-02 12:30:00,800.49,800.49,800.0,800.0,800.0,795.0362,795.0362,794.5496,794.5496,800.0
2024-10-02 12:35:00,799.55,799.55,799.11,799.53,553.0,794.1026,794.1026,793.6656,794.0828,553.0
2024-10-02 12:40:00,799.53,799.81,799.0,799.09,1200.0,794.0828,794.3608,793.5564,793.6458,1200.0
2024-10-02 12:45:00,798.62,799.11,798.18,798.59,1320.0,793.179,793.6656,792.742,793.1492,1320.0
2024-10-02 12:50:00,798.58,798.58,797.7,797.7,420.0,793.1392,793.1392,792.2652,792.2652,420.0
2024-10-02 12:55:00,798.14,798.61,797.13,797.14,1933.0,792.7022,793.169,791.6991,791.709,1933.0
2024-10-02 13:00:00,797.2,797.96,797.0,797.54,2388.0,791.7686,792.5234,791.57,792.1063,2388.0
2024-10-02 13:05:00,797.0,797.0,796.02,796.58,1404.0,791.57,791.57,790.5967,791.1529,1404.0
2024-10-02 13:10:00,796.55,797.06,795.91,796.19,2223.0,791.1231,791.6296,790.4874,790.7655,2223.0
2024-10-02 13:15:00,796.24,797.14,796.23,797.14,487.0,790.8152,791.709,790.8052,791.709,487.0
2024-10-02 13:20:00,796.55,797.38,795.74,797.34,1300.0,791.1231,791.9474,790.3186,791.9077,1300.0
2024-10-02 13:25:00,798.19,798.43,796.96,797.7,2552.0,792.7519,792.9902,791.5303,792.2652,2552.0
2024-10-02 13:30:00,796.97,796.97,796.13,796.13,800.0,791.5402,791.5402,790.7059,790.7059,800.0
2024-10-02 13:35:00,796.14,798.44,796.14,798.44,961.0,790.7158,793.0002,790.7158,793.0002,961.0
2024-10-02 13:40:00,798.89,798.89,798.29,798.29,2251.0,793.4471,793.4471,792.8512,792.8512,2251.0
2024-10-02 13:45:00,798.0,798.82,798.0,798.71,1200.0,792.5632,793.3776,792.5632,793.2683,1200.0
2024-10-02 13:50:00,798.71,800.27,798.66,799.15,1566.0,793.2683,794.8177,793.2187,793.7053,1566.0
2024-10-02 13:55:00,799.28,799.34,799.27,799.32,526.0,793.8345,793.894,793.8245,793.8742,526.0
2024-10-02 14:00:00,800.11,800.12,799.32,799.61,1580.0,794.6588,794.6687,793.8742,794.1622,1580.0
2024-10-02 14:05:00,798.98,799.56,798.77,799.06,2882.0,793.5365,794.1125,793.3279,793.616,2882.0
2024-10-02 14:10:00,799.29,799.66,799.04,799.66,1430.0,793.8444,794.2119,793.5961,794.2119,1430.0
2024-10-02 14:15:00,799.34,799.34,799.34,799.34,100.0,793.894,793.894,793.894,793.894,100.0
2024-10-02 14:20:00,798.77,798.83,798.0,798.83,700.0,793.3279,793.3875,792.5632,793.3875,700.0
2024-10-02 14:25:00,798.84,798.84,796.41,797.53,1766.0,793.3975,793.3975,790.984,792.0964,1766.0
2024-10-02 14:30:00,797.76,798.88,797.76,798.88,700.0,792.3248,793.4372,792.3248,793.4372,700.0
2024-10-02 14:35:00,799.21,799.8,799.21,799.24,503.0,793.7649,794.3509,793.7649,793.7947,503.0
2024-10-02 14:40:00,799.24,799.24,799.24,799.24,400.0,793.7947,793.7947,793.7947,793.7947,400.0
2024-10-02 14:45:00,800.13,800.2,799.48,800.2,1950.0,794.6787,794.7482,794.0331,794.7482,1950.0
2024-10-02 14:50:00,799.88,799.91,799.37,799.37,2296.0,794.4304,794.4602,793.9238,793.9238,2296.0
2024-10-02 14:55:00,799.0,799.0,797.88,797.88,700.0,793.5564,793.5564,792.444,792.444,700.0
2024-10-02 15:00:00,797.65,798.47,797.65,797.98,1100.0,792.2156,793.03,792.2156,792.5433,1100.0
2024-10-02 15:05:00,797.98,797.98,796.75,796.75,1725.0,792.5433,792.5433,791.3217,791.3217,1725.0
2024-10-02 15:10:00,797.08,797.58,796.93,797.36,1821.0,791.6494,792.146,791.5005,791.9275,1821.0
2024-10-02 15:15:00,797.36,797.36,797.35,797.35,400.0,791.9275,791.9275,791.9176,791.9176,400.0
2024-10-02 15:20:00,797.76,798.13,796.54,796.56,3237.0,792.3248,792.6923,791.1131,791.133,3237.0
2024-10-02 15:25:00,796.36,796.87,796.35,796.86,1353.0,790.9344,791.4409,790.9244,791.4309,1353.0
2024-10-02 15:30:00,796.86,796.86,795.18,795.78,3227.0,791.4309,791.4309,789.7624,790.3583,3227.0
2024-10-02 15:35:00,795.82,796.83,795.82,796.73,1318.0,790.398,791.4011,790.398,791.3018,1318.0
2024-10-02 15:40:00,796.73,797.59,796.72,797.59,2127.0,791.3018,792.156,791.2919,792.156,2127.0
2024-10-02 15:45:00,797.64,798.06,797.38,797.56,1915.0,792.2056,792.6228,791.9474,792.1262,1915.0
2024-10-02 15:50:00,797.38,797.38,795.81,796.44,3469.0,791.9474,791.9474,790.3881,791.0138,3469.0
2024-10-02 15:55:00,796.5,796.63,795.53,796.06,10240.0,791.0734,791.2025,790.11,790.6364,10240.0
2024-10-03 09:30:00,794.93,797.03,794.17,795.14,3796.0,789.5141,791.5998,788.7593,789.7227,3796.0
2024-10-03 09:35:00,793.55,794.46,793.2,794.46,504.0,788.1435,789.0473,787.7959,789.0473,504.0
2024-10-03 09:40:00,792.93,792.93,792.5,792.5,600.0,787.5277,787.5277,787.1006,787.1006,600.0
2024-10-03 09:45:00,791.0,792.01,788.42,788.42,2275.0,785.6109,786.614,783.0484,783.0484,2275.0
2024-10-03 09:50:00,786.64,788.99,786.64,788.24,1025.0,781.2806,783.6146,781.2806,782.8697,1025.0
2024-10-03 09:55:00,788.03,793.92,788.02,793.92,4444.0,782.6611,788.511,782.6512,788.511,4444.0
2024-10-03 10:00:00,793.92,797.0,793.92,795.26,1823.0,788.511,791.57,788.511,789.8418,1823.0
2024-10-03 10:05:00,796.75,798.59,793.54,798.59,1233.0,791.3217,793.1492,788.1336,793.1492,1233.0
2024-10-03 10:10:00,798.93,799.82,793.04,793.05,2511.0,793.4868,794.3708,787.637,787.6469,2511.0
2024-10-03 10:15:00,795.33,797.03,795.33,797.03,402.0,789.9114,791.5998,789.9114,791.5998,402.0
2024-10-03 10:20:00,797.23,797.23,793.28,793.28,1717.0,791.7984,791.7984,787.8753,787.8753,1717.0
2024-10-03 10:25:00,795.16,796.08,793.63,796.08,1000.0,789.7425,790.6563,788.2229,790.6563,1000.0
2024-10-03 10:30:00,793.42,795.28,793.42,794.45,1600.0,788.0144,789.8617,788.0144,789.0374,1600.0
2024-10-03 10:35:00,794.88,794.89,794.43,794.43,400.0,789.4644,789.4744,789.0175,789.0175,400.0
2024-10-03 10:40:00,793.18,793.18,789.74,789.74,3500.0,787.776,787.776,784.3595,784.3595,3500.0
2024-10-03 10:45:00,790.71,792.8,790.71,791.82,2104.0,785.3228,787.3986,785.3228,786.4253,2104.0
2024-10-03 10:50:00,793.02,793.02,791.26,792.0,3619.0,787.6171,787.6171,785.8691,786.6041,3619.0
2024-10-03 10:55:00,791.92,791.92,787.85,787.85,8704.0,786.5246,786.5246,782.4823,782.4823,8704.0
2024-10-03 11:00:00,787.81,788.44,787.12,787.33,2232.0,782.4426,783.0683,781.7573,781.9659,2232.0
2024-10-03 11:05:00,787.84,789.31,787.83,789.24,1217.0,782.4724,783.9324,782.4625,783.8629,1217.0
2024-10-03 11:10:00,789.24,789.24,788.16,789.1,900.0,783.8629,783.8629,782.7902,783.7238,900.0
2024-10-03 11:15:00,788.94,789.0,788.72,788.72,707.0,783.5649,783.6245,783.3464,783.3464,707.0
2024-10-03 11:20:00,790.31,791.04,790.12,791.04,1432.0,784.9256,785.6506,784.7369,785.6506,1432.0
2024-10-03 11:25:00,791.04,791.04,789.63,789.63,2380.0,785.6506,785.6506,784.2502,784.2502,2380.0
2024-10-03 11:30:00,790.44,792.89,789.68,792.33,3302.0,785.0547,787.488,784.2999,786.9318,3302.0
2024-10-03 11:35:00,792.33,793.38,791.73,792.72,1255.0,786.9318,787.9747,786.3359,787.3191,1255.0
2024-10-03 11:40:00,792.63,793.09,791.59,793.09,625.0,787.2298,787.6866,786.1968,787.6866,625.0
2024-10-03 11:45:00,793.11,793.11,790.21,790.42,9558.0,787.7065,787.7065,784.8263,785.0348,9558.0
2024-10-03 11:50:00,790.71,791.53,790.54,791.53,1001.0,785.3228,786.1373,785.154,786.1373,1001.0
2024-10-03 11:55:00,791.87,791.87,791.28,791.4,1227.0,786.4749,786.4749,785.889,786.0081,1227.0
2024-10-03 12:00:00,791.43,792.77,791.4,792.77,800.0,786.0379,787.3688,786.0081,787.3688,800.0
2024-10-03 12:05:00,792.77,793.58,792.77,793.19,1100.0,787.3688,788.1733,787.3688,787.7859,1100.0
2024-10-03 12:10:00,793.0,793.45,793.0,793.43,5498.0,787.5972,788.0442,787.5972,788.0243,5498.0
2024-10-03 12:15:00,793.4,793.74,793.4,793.74,300.0,787.9945,788.3322,787.9945,788.3322,300.0
2024-10-03 12:20:00,793.74,794.18,792.99,793.03,1356.0,788.3322,788.7692,787.5873,787.627,1356.0
2024-10-03 12:25:00,792.41,793.28,792.0,792.0,1433.0,787.0113,787.8753,786.6041,786.6041,1433.0
2024-10-03 12:30:00,791.37,791.39,789.74,789.97,1421.0,785.9783,785.9982,784.3595,784.5879,1421.0
2024-10-03 12:35:00,789.78,789.8,788.59,788.6,1824.0,784.3992,784.419,783.2173,783.2272,1824.0
2024-10-03 12:40:00,788.39,788.39,786.64,786.78,1496.0,783.0187,783.0187,781.2806,781.4196,1496.0
2024-10-03 12:45:00,786.78,786.78,784.98,784.98,2467.0,781.4196,781.4196,779.6319,779.6319,2467.0
2024-10-03 12:50:00,784.24,785.9,784.24,785.26,2857.0,778.8969,780.5456,778.8969,779.91,2857.0
2024-10-03 12:55:00,786.42,787.84,785.71,786.39,3354.0,781.0621,782.4724,780.3569,781.0323,3354.0
2024-10-03 13:00:00,786.24,786.39,785.6,785.68,1400.0,780.8833,781.0323,780.2477,780.3271,1400.0
2024-10-03 13:05:00,786.68,787.98,786.68,787.98,200.0,781.3203,782.6114,781.3203,782.6114,200.0
2024-10-03 13:10:00,787.98,787.98,786.62,786.62,400.0,782.6114,782.6114,781.2607,781.2607,400.0
2024-10-03 13:15:00,786.12,787.07,786.05,787.07,700.0,780.7641,781.7076,780.6946,781.7076,700.0
2024-10-03 13:20:00,787.44,788.16,787.44,788.16,574.0,782.0751,782.7902,782.0751,782.7902,574.0
2024-10-03 13:25:00,788.3,789.2,786.6,787.03,2415.0,782.9293,783.8231,781.2408,781.6679,2415.0
2024-10-03 13:30:00,786.35,788.01,786.35,788.0,1202.0,780.9925,782.6412,780.9925,782.6313,1202.0
2024-10-03 13:35:00,787.69,788.32,787.69,788.13,416.0,782.3234,782.9491,782.3234,782.7604,416.0
2024-10-03 13:40:00,788.58,788.59,786.42,787.01,2404.0,783.2074,783.2173,781.0621,781.6481,2404.0
2024-10-03 13:45:00,787.05,787.12,786.99,786.99,600.0,781.6878,781.7573,781.6282,781.6282,600.0
2024-10-03 13:50:00,786.16,786.16,786.16,786.16,167.0,780.8038,780.8038,780.8038,780.8038,167.0
2024-10-03 13:55:00,786.87,786.92,785.63,785.63,1400.0,781.509,781.5587,780.2775,780.2775,1400.0
2024-10-03 14:00:00,784.9,784.9,784.9,784.9,200.0,779.5524,779.5524,779.5524,779.5524,200.0
2024-10-03 14:05:00,785.34,785.34,784.73,785.22,736.0,779.9894,779.9894,779.3836,779.8702,736.0
2024-10-03 14:10:00,785.25,786.08,785.25,785.91,921.0,779.9,780.7244,779.9,780.5555,921.0
2024-10-03 14:15:00,786.8,787.15,786.27,786.27,1738.0,781.4395,781.7871,780.9131,780.9131,1738.0
2024-10-03 14:20:00,786.76,787.48,785.41,785.87,1303.0,781.3998,782.1149,780.059,780.5158,1303.0
2024-10-03 14:25:00,787.48,787.48,785.92,786.64,705.0,782.1149,782.1149,780.5655,781.2806,705.0
2024-10-03 14:30:00,785.87,786.86,785.7,786.86,1197.0,780.5158,781.4991,780.347,781.4991,1197.0
2024-10-03 14:35:00,786.81,786.82,786.81,786.82,600.0,781.4494,781.4593,781.4494,781.4593,600.0
2024-10-03 14:40:00,786.82,787.0,786.34,786.93,925.0,781.4593,781.6381,780.9826,781.5686,925.0
2024-10-03 14:45:00,786.71,786.71,785.32,785.9,1546.0,781.3501,781.3501,779.9696,780.5456,1546.0
2024-10-03 14:50:00,785.87,786.96,785.86,786.08,1299.0,780.5158,781.5984,780.5059,780.7244,1299.0
2024-10-03 14:55:00,786.09,786.76,785.86,786.31,1623.0,780.7343,781.3998,780.5059,780.9528,1623.0
2024-10-03 15:00:00,785.73,785.82,785.72,785.82,300.0,780.3768,780.4662,780.3668,780.4662,300.0
2024-10-03 15:05:00,785.29,785.29,784.34,784.96,1631.0,779.9398,779.9398,778.9962,779.612,1631.0
2024-10-03 15:10:00,784.66,785.21,784.29,785.09,2000.0,779.3141,779.8603,778.9466,779.7411,2000.0
2024-10-03 15:15:00,785.12,786.16,785.11,786.16,797.0,779.7709,780.8038,779.761,780.8038,797.0
2024-10-03 15:20:00,785.98,786.92,785.97,786.24,1293.0,780.6251,781.5587,780.6151,780.8833,1293.0
2024-10-03 15:25:00,787.0,787.01,786.28,786.28,554.0,781.6381,781.6481,780.923,780.923,554.0
2024-10-03 15:30:00,787.07,787.07,786.57,786.84,600.0,781.7076,781.7076,781.2111,781.4792,600.0
2024-10-03 15:35:00,786.35,786.85,786.12,786.16,3902.0,780.9925,781.4891,780.7641,780.8038,3902.0
2024-10-03 15:40:00,786.08,786.85,785.57,786.19,2714.0,780.7244,781.4891,780.2179,780.8336,2714.0
2024-10-03 15:45:00,786.33,789.22,786.32,789.21,2453.0,780.9727,783.843,780.9628,783.8331,2453.0
2024-10-03 15:50:00,788.97,790.17,787.75,789.84,5414.0,783.5947,784.7865,782.383,784.4588,5414.0
2024-10-03 15:55:00,789.38,790.0,787.19,788.74,13925.0,784.0019,784.6177,781.8268,783.3663,13925.0
2024-10-04 09:30:00,804.24,804.24,792.27,795.83,6428.0,798.7607,798.7607,786.8722,790.408,6428.0
2024-10-04 09:35:00,797.21,798.23,790.21,792.2,3697.0,791.7786,792.7916,784.8263,786.8027,3697.0
2024-10-04 09:40:00,791.89,792.84,789.61,792.58,3300.0,786.4948,787.4383,784.2303,787.1801,3300.0
2024-10-04 09:45:00,795.0,795.0,790.93,793.65,2066.0,789.5836,789.5836,785.5413,788.2428,2066.0
2024-10-04 09:50:00,794.64,794.65,791.34,791.34,491.0,789.2261,789.236,785.9486,785.9486,491.0
2024-10-04 09:55:00,790.46,790.68,788.46,788.46,1100.0,785.0745,785.293,783.0882,783.0882,1100.0
2024-10-04 10:00:00,791.33,791.64,788.75,791.64,1847.0,785.9386,786.2465,783.3762,786.2465,1847.0
2024-10-04 10:05:00,792.88,794.09,789.54,789.74,966.0,787.4781,788.6798,784.1608,784.3595,966.0
2024-10-04 10:10:00,787.77,792.96,787.0,792.96,2514.0,782.4029,787.5575,781.6381,787.5575,2514.0
2024-10-04 10:15:00,793.99,795.97,793.99,794.38,973.0,788.5805,790.547,788.5805,788.9678,973.0
2024-10-04 10:20:00,794.21,794.66,791.55,791.55,500.0,788.799,789.2459,786.1571,786.1571,500.0
2024-10-04 10:25:00,790.44,790.44,787.09,788.81,1420.0,785.0547,785.0547,781.7275,783.4358,1420.0
2024-10-04 10:30:00,788.19,789.25,784.58,788.0,3488.0,782.82,783.8728,779.2346,782.6313,3488.0
2024-10-04 10:35:00,785.94,785.94,782.6,783.23,1106.0,780.5853,780.5853,777.2681,777.8938,1106.0
2024-10-04 10:40:00,784.27,786.77,784.27,786.77,642.0,778.9267,781.4097,778.9267,781.4097,642.0
2024-10-04 10:45:00,787.37,787.46,786.27,787.46,3272.0,782.0056,782.095,780.9131,782.095,3272.0
2024-10-04 10:50:00,788.01,788.02,788.01,788.01,100.0,782.6412,782.6512,782.6412,782.6412,100.0
2024-10-04 10:55:00,788.45,789.54,788.45,789.54,400.0,783.0782,784.1608,783.0782,784.1608,400.0
2024-10-04 11:00:00,789.91,789.91,789.55,789.55,945.0,784.5283,784.5283,784.1707,784.1707,945.0
2024-10-04 11:05:00,790.52,790.52,789.54,789.87,900.0,785.1341,785.1341,784.1608,784.4886,900.0
2024-10-04 11:10:00,789.03,789.25,788.46,788.71,1611.0,783.6543,783.8728,783.0882,783.3365,1611.0
2024-10-04 11:15:00,788.71,788.71,788.71,788.71,0.0,783.3365,783.3365,783.3365,783.3365,0.0
2024-10-04 11:20:00,787.4,787.4,782.42,783.4,5610.0,782.0354,782.0354,777.0893,778.0626,5610.0
2024-10-04 11:25:00,783.36,786.11,783.36,785.0,532.0,778.0229,780.7542,778.0229,779.6517,532.0
2024-10-04 11:30:00,784.04,785.74,783.83,785.74,844.0,778.6983,780.3867,778.4897,780.3867,844.0
2024-10-04 11:35:00,786.23,786.26,786.22,786.26,304.0,780.8734,780.9032,780.8634,780.9032,304.0
2024-10-04 11:40:00,786.98,789.04,786.98,788.95,623.0,781.6183,783.6642,781.6183,783.5748,623.0
2024-10-04 11:45:00,788.69,788.69,787.98,787.98,200.0,783.3166,783.3166,782.6114,782.6114,200.0
2024-10-04 11:50:00,789.6,790.55,789.6,790.55,650.0,784.2204,785.1639,784.2204,785.1639,650.0
2024-10-04 11:55:00,790.2,790.55,790.16,790.55,300.0,784.8163,785.1639,784.7766,785.1639,300.0
2024-10-04 12:00:00,790.56,790.56,788.99,788.99,735.0,785.1739,785.1739,783.6146,783.6146,735.0
2024-10-04 12:05:00,788.63,788.63,788.24,788.24,300.0,783.257,783.257,782.8697,782.8697,300.0
2024-10-04 12:10:00,787.34,789.02,787.34,789.0,474.0,781.9758,783.6444,781.9758,783.6245,474.0
2024-10-04 12:15:00,789.59,789.68,789.07,789.51,505.0,784.2105,784.2999,783.694,784.131,505.0
2024-10-04 12:20:00,789.54,789.64,785.93,786.66,5291.0,784.1608,784.2601,780.5754,781.3004,5291.0
2024-10-04 12:25:00,785.61,786.2,785.61,786.2,200.0,780.2576,780.8436,780.2576,780.8436,200.0
2024-10-04 12:30:00,785.09,786.48,785.09,785.34,2315.0,779.7411,781.1217,779.7411,779.9894,2315.0
2024-10-04 12:35:00,785.67,788.07,785.67,787.95,4200.0,780.3172,782.7008,780.3172,782.5816,4200.0
2024-10-04 12:40:00,787.95,787.95,787.95,787.95,0.0,782.5816,782.5816,782.5816,782.5816,0.0
2024-10-04 12:45:00,787.69,788.27,787.69,788.27,702.0,782.3234,782.8995,782.3234,782.8995,702.0
2024-10-04 12:50:00,787.43,787.43,787.42,787.42,200.0,782.0652,782.0652,782.0553,782.0553,200.0
2024-10-04 12:55:00,787.77,787.77,787.77,787.77,400.0,782.4029,782.4029,782.4029,782.4029,400.0
2024-10-04 13:00:00,787.77,787.77,786.5,786.55,2451.0,782.4029,782.4029,781.1415,781.1912,2451.0
2024-10-04 13:05:00,787.1,787.61,786.49,786.49,841.0,781.7374,782.244,781.1316,781.1316,841.0
2024-10-04 13:10:00,788.03,788.78,787.5,787.88,1400.0,782.6611,783.406,782.1347,782.5121,1400.0
2024-10-04 13:15:00,788.05,788.06,788.05,788.06,600.0,782.681,782.6909,782.681,782.6909,600.0
2024-10-04 13:20:00,787.33,788.06,786.89,786.89,700.0,781.9659,782.6909,781.5289,781.5289,700.0
2024-10-04 13:25:00,786.44,786.93,785.96,785.96,301.0,781.0819,781.5686,780.6052,780.6052,301.0
2024-10-04 13:30:00,785.93,785.94,785.0,785.43,804.0,780.5754,780.5853,779.6517,780.0788,804.0
2024-10-04 13:35:00,785.11,785.11,783.13,784.55,700.0,779.761,779.761,777.7945,779.2048,700.0
2024-10-04 13:40:00,786.38,786.38,786.38,786.38,100.0,781.0223,781.0223,781.0223,781.0223,100.0
2024-10-04 13:45:00,785.78,786.7,785.71,785.72,696.0,780.4264,781.3402,780.3569,780.3668,696.0
2024-10-04 13:50:00,783.79,783.79,783.79,783.79,100.0,778.45,778.45,778.45,778.45,100.0
2024-10-04 13:55:00,783.79,783.79,783.79,783.79,0.0,778.45,778.45,778.45,778.45,0.0
2024-10-04 14:00:00,783.05,783.05,782.02,782.02,202.0,777.715,777.715,776.692,776.692,202.0
2024-10-04 14:05:00,781.78,782.15,781.22,782.15,485.0,776.4537,776.8212,775.8975,776.8212,485.0
2024-10-04 14:10:00,781.52,782.75,781.52,782.75,205.0,776.1955,777.4171,776.1955,777.4171,205.0
2024-10-04 14:15:00,781.77,781.77,781.77,781.77,198.0,776.4438,776.4438,776.4438,776.4438,198.0
2024-10-04 14:20:00,784.25,785.49,784.25,785.23,1500.0,778.9069,780.1384,778.9069,779.8802,1500.0
2024-10-04 14:25:00,784.68,784.73,784.28,784.28,759.0,779.3339,779.3836,778.9367,778.9367,759.0
2024-10-04 14:30:00,784.5,784.56,783.8,784.56,300.0,779.1552,779.2147,778.4599,779.2147,300.0
2024-10-04 14:35:00,784.56,784.56,784.56,784.56,0.0,779.2147,779.2147,779.2147,779.2147,0.0
2024-10-04 14:40:00,783.84,785.13,783.84,785.13,512.0,778.4996,779.7809,778.4996,779.7809,512.0
2024-10-04 14:45:00,784.84,786.21,784.84,786.21,512.0,779.4928,780.8535,779.4928,780.8535,512.0
2024-10-04 14:50:00,786.61,789.23,786.61,788.76,5463.0,781.2508,783.8529,781.2508,783.3861,5463.0
2024-10-04 14:55:00,788.38,788.45,788.07,788.08,825.0,783.0087,783.0782,782.7008,782.7108,825.0
2024-10-04 15:00:00,788.02,788.1,786.94,788.1,1224.0,782.6512,782.7306,781.5785,782.7306,1224.0
2024-10-04 15:05:00,787.89,788.21,787.35,787.68,2975.0,782.5221,782.8399,781.9857,782.3135,2975.0
2024-10-04 15:10:00,788.38,788.4,786.78,786.78,1351.0,783.0087,783.0286,781.4196,781.4196,1351.0
2024-10-04 15:15:00,786.73,788.14,786.73,788.11,1872.0,781.37,782.7704,781.37,782.7406,1872.0
2024-10-04 15:20:00,788.31,788.77,788.31,788.63,1675.0,782.9392,783.3961,782.9392,783.257,1675.0
2024-10-04 15:25:00,788.47,789.31,788.37,789.31,1300.0,783.0981,783.9324,782.9988,783.9324,1300.0
2024-10-04 15:30:00,788.8,789.78,788.8,789.77,4631.0,783.4259,784.3992,783.4259,784.3892,4631.0
2024-10-04 15:35:00,789.83,790.19,789.56,789.98,2110.0,784.4488,784.8064,784.1807,784.5978,2110.0
2024-10-04 15:40:00,790.35,790.35,788.8,788.8,3280.0,784.9653,784.9653,783.4259,783.4259,3280.0
2024-10-04 15:45:00,788.4,788.93,788.16,788.93,817.0,783.0286,783.555,782.7902,783.555,817.0
2024-10-04 15:50:00,788.46,788.58,787.79,788.46,3144.0,783.0882,783.2074,782.4227,783.0882,3144.0
2024-10-04 15:55:00,788.52,789.57,787.78,789.57,8361.0,783.1478,784.1906,782.4128,784.1906,8361.0
2024-10-07 09:30:00,783.15,783.6,780.42,781.54,8689.0,777.8144,778.2613,775.103,776.2153,8689.0
2024-10-07 09:35:00,781.01,788.01,781.01,787.74,4818.0,775.6889,782.6412,775.6889,782.3731,4818.0
2024-10-07 09:40:00,787.0,791.7,786.53,789.94,3041.0,781.6381,786.3061,781.1713,784.5581,3041.0
2024-10-07 09:45:00,787.48,790.13,786.91,788.1,1841.0,782.1149,784.7468,781.5487,782.7306,1841.0
2024-10-07 09:50:00,788.19,789.04,788.19,789.04,340.0,782.82,783.6642,782.82,783.6642,340.0
2024-10-07 09:55:00,788.91,790.0,786.66,787.77,2276.0,783.5351,784.6177,781.3004,782.4029,2276.0
2024-10-07 10:00:00,787.24,790.88,787.24,790.88,2903.0,781.8765,785.4917,781.8765,785.4917,2903.0
2024-10-07 10:05:00,790.87,791.52,789.88,789.88,3347.0,785.4818,786.1273,784.4985,784.4985,3347.0
2024-10-07 10:10:00,790.15,792.61,790.15,792.61,700.0,784.7667,787.2099,784.7667,787.2099,700.0
2024-10-07 10:15:00,792.63,792.71,791.64,792.21,2399.0,787.2298,787.3092,786.2465,786.8126,2399.0
2024-10-07 10:20:00,792.14,792.92,791.52,792.06,2375.0,786.7431,787.5178,786.1273,786.6636,2375.0
2024-10-07 10:25:00,791.33,791.69,790.89,790.97,817.0,785.9386,786.2962,785.5016,785.5811,817.0
2024-10-07 10:30:00,790.43,790.77,790.07,790.24,469.0,785.0448,785.3824,784.6872,784.856,469.0
2024-10-07 10:35:00,790.31,791.12,790.3,790.7,841.0,784.9256,785.7301,784.9156,785.3129,841.0
2024-10-07 10:40:00,790.58,792.13,790.56,792.13,900.0,785.1937,786.7332,785.1739,786.7332,900.0
2024-10-07 10:45:00,792.16,793.04,792.16,793.04,862.0,786.763,787.637,786.763,787.637,862.0
2024-10-07 10:50:00,793.95,795.87,793.95,795.7,2033.0,788.5408,790.4477,788.5408,790.2788,2033.0
2024-10-07 10:55:00,796.1,797.14,796.05,796.06,4536.0,790.6761,791.709,790.6265,790.6364,4536.0
2024-10-07 11:00:00,795.82,796.89,795.2,795.61,1450.0,790.398,791.4607,789.7823,790.1895,1450.0
2024-10-07 11:05:00,795.65,799.12,795.61,799.05,2231.0,790.2292,793.6755,790.1895,793.606,2231.0
2024-10-07 11:10:00,799.43,801.97,799.43,801.02,1616.0,793.9834,796.5061,793.9834,795.5626,1616.0
2024-10-07 11:15:00,800.06,801.04,800.06,801.04,1600.0,794.6091,795.5825,794.6091,795.5825,1600.0
2024-10-07 11:20:00,800.66,800.72,800.09,800.09,407.0,795.2051,795.2646,794.6389,794.6389,407.0
2024-10-07 11:25:00,799.81,799.96,799.59,799.96,503.0,794.3608,794.5098,794.1423,794.5098,503.0
2024-10-07 11:30:00,799.32,799.8,799.08,799.8,682.0,793.8742,794.3509,793.6358,794.3509,682.0
2024-10-07 11:35:00,799.14,800.65,798.92,798.92,2131.0,793.6954,795.1951,793.4769,793.4769,2131.0
2024-10-07 11:40:00,799.26,799.26,798.1,798.1,976.0,793.8146,793.8146,792.6625,792.6625,976.0
2024-10-07 11:45:00,797.65,798.06,797.65,797.76,400.0,792.2156,792.6228,792.2156,792.3248,400.0
2024-10-07 11:50:00,797.23,797.23,795.28,795.28,852.0,791.7984,791.7984,789.8617,789.8617,852.0
2024-10-07 11:55:00,795.86,795.88,795.46,795.46,405.0,790.4378,790.4576,790.0405,790.0405,405.0
2024-10-07 12:00:00,795.46,795.46,795.02,795.02,500.0,790.0405,790.0405,789.6035,789.6035,500.0
2024-10-07 12:05:00,794.26,794.8,793.59,793.59,3082.0,788.8487,789.385,788.1832,788.1832,3082.0
2024-10-07 12:10:00,793.22,793.78,792.93,793.69,3205.0,787.8157,788.3719,787.5277,788.2825,3205.0
2024-10-07 12:15:00,793.69,793.84,793.69,793.84,600.0,788.2825,788.4315,788.2825,788.4315,600.0
2024-10-07 12:20:00,793.62,793.71,793.37,793.71,518.0,788.213,788.3024,787.9647,788.3024,518.0
2024-10-07 12:25:00,793.71,794.02,793.54,793.97,1792.0,788.3024,788.6103,788.1336,788.5606,1792.0
2024-10-07 12:30:00,794.38,794.38,793.44,793.44,1491.0,788.9678,788.9678,788.0342,788.0342,1491.0
2024-10-07 12:35:00,793.36,793.66,793.36,793.66,310.0,787.9548,788.2527,787.9548,788.2527,310.0
2024-10-07 12:40:00,793.41,793.41,792.54,792.54,1200.0,788.0044,788.0044,787.1404,787.1404,1200.0
2024-10-07 12:45:00,793.09,794.13,792.85,793.38,962.0,787.6866,788.7195,787.4483,787.9747,962.0
2024-10-07 12:50:00,794.13,795.83,794.13,795.83,532.0,788.7195,790.408,788.7195,790.408,532.0
2024-10-07 12:55:00,795.16,795.16,795.16,795.16,127.0,789.7425,789.7425,789.7425,789.7425,127.0
2024-10-07 13:00:00,794.85,795.11,794.27,794.27,300.0,789.4346,789.6929,788.8586,788.8586,300.0
2024-10-07 13:05:00,794.27,794.27,794.27,794.27,0.0,788.8586,788.8586,788.8586,788.8586,0.0
2024-10-07 13:10:00,793.0,793.0,793.0,793.0,204.0,787.5972,787.5972,787.5972,787.5972,204.0
2024-10-07 13:15:00,792.99,793.59,792.99,793.11,400.0,787.5873,788.1832,787.5873,787.7065,400.0
2024-10-07 13:20:00,792.93,793.27,792.93,792.98,300.0,787.5277,787.8654,787.5277,787.5774,300.0
2024-10-07 13:25:00,792.9,794.13,792.81,794.13,700.0,787.4979,788.7195,787.4085,788.7195,700.0
2024-10-07 13:30:00,793.66,793.66,793.22,793.22,300.0,788.2527,788.2527,787.8157,787.8157,300.0
2024-10-07 13:35:00,793.82,793.83,793.25,793.25,846.0,788.4117,788.4216,787.8455,787.8455,846.0
2024-10-07 13:40:00,792.8,792.93,792.68,792.68,825.0,787.3986,787.5277,787.2794,787.2794,825.0
2024-10-07 13:45:00,792.17,792.17,792.17,792.17,100.0,786.7729,786.7729,786.7729,786.7729,100.0
2024-10-07 13:50:00,792.26,792.49,791.57,791.62,1151.0,786.8623,787.0907,786.177,786.2266,1151.0
2024-10-07 13:55:00,791.96,792.68,791.86,792.35,500.0,786.5643,787.2794,786.465,786.9517,500.0
2024-10-07 14:00:00,792.97,792.97,792.37,792.77,600.0,787.5674,787.5674,786.9715,787.3688,600.0
2024-10-07 14:05:00,792.65,793.08,792.65,793.08,500.0,787.2496,787.6767,787.2496,787.6767,500.0
2024-10-07 14:10:00,794.02,795.27,793.72,795.26,2292.0,788.6103,789.8518,788.3123,789.8418,2292.0
2024-10-07 14:15:00,794.73,794.73,793.62,793.85,300.0,789.3155,789.3155,788.213,788.4415,300.0
2024-10-07 14:20:00,793.62,793.62,793.57,793.57,400.0,788.213,788.213,788.1634,788.1634,400.0
2024-10-07 14:25:00,793.57,796.04,793.57,794.53,4869.0,788.1634,790.6165,788.1634,789.1168,4869.0
2024-10-07 14:30:00,793.74,795.66,790.62,794.4,2271.0,788.3322,790.2391,785.2335,788.9877,2271.0
2024-10-07 14:35:00,793.53,793.53,793.11,793.12,500.0,788.1236,788.1236,787.7065,787.7164,500.0
2024-10-07 14:40:00,794.39,795.25,793.97,794.83,2733.0,788.9778,789.8319,788.5606,789.4148,2733.0
2024-10-07 14:45:00,793.43,794.44,791.38,791.73,1161.0,788.0243,789.0274,785.9883,786.3359,1161.0
2024-10-07 14:50:00,792.45,792.75,791.22,791.66,1352.0,787.051,787.3489,785.8294,786.2664,1352.0
2024-10-07 14:55:00,792.59,795.09,792.58,794.48,2154.0,787.19,789.673,787.1801,789.0672,2154.0
2024-10-07 15:00:00,794.44,796.45,793.77,796.45,1215.0,789.0274,791.0237,788.362,791.0237,1215.0
2024-10-07 15:05:00,796.66,797.43,796.66,797.42,2849.0,791.2323,791.9971,791.2323,791.9871,2849.0
2024-10-07 15:10:00,797.31,797.32,796.22,796.75,1984.0,791.8779,791.8878,790.7953,791.3217,1984.0
2024-10-07 15:15:00,796.21,796.41,795.52,795.8,2372.0,790.7854,790.984,790.1001,790.3782,2372.0
2024-10-07 15:20:00,795.31,796.34,795.14,795.99,3529.0,789.8915,790.9145,789.7227,790.5669,3529.0
2024-10-07 15:25:00,796.19,797.01,795.69,796.94,2476.0,790.7655,791.5799,790.2689,791.5104,2476.0
2024-10-07 15:30:00,797.14,797.62,796.31,797.36,3295.0,791.709,792.1858,790.8847,791.9275,3295.0
2024-10-07 15:35:00,796.95,798.53,796.06,797.81,4126.0,791.5203,793.0896,790.6364,792.3745,4126.0
2024-10-07 15:40:00,798.52,800.27,798.01,800.0,6202.0,793.0796,794.8177,792.5731,794.5496,6202.0
2024-10-07 15:45:00,800.0,801.26,799.78,801.2,5842.0,794.5496,795.801,794.331,795.7414,5842.0
2024-10-07 15:50:00,800.81,803.0,800.61,801.69,13514.0,795.354,797.5291,795.1554,796.228,13514.0
2024-10-07 15:55:00,801.82,803.39,801.35,803.04,25399.0,796.3572,797.9165,795.8904,797.5688,25399.0
2024-10-08 09:30:00,802.0,806.62,795.0,795.51,6557.0,796.5359,801.1244,789.5836,790.0901,6557.0
2024-10-08 09:35:00,800.0,800.0,800.0,800.0,350.0,794.5496,794.5496,794.5496,794.5496,350.0
2024-10-08 09:40:00,796.82,799.79,795.45,797.0,5600.0,791.3912,794.341,790.0306,791.57,5600.0
2024-10-08 09:45:00,797.0,797.36,794.29,797.36,1236.0,791.57,791.9275,788.8785,791.9275,1236.0
2024-10-08 09:50:00,797.04,797.6,796.21,797.6,2299.0,791.6097,792.1659,790.7854,792.1659,2299.0
2024-10-08 09:55:00,799.1,799.1,797.5,798.57,1867.0,793.6557,793.6557,792.0666,793.1293,1867.0
2024-10-08 10:00:00,800.0,801.69,797.9,799.65,5014.0,794.5496,796.228,792.4639,794.2019,5014.0
2024-10-08 10:05:00,799.66,800.0,798.54,798.58,2587.0,794.2119,794.5496,793.0995,793.1392,2587.0
2024-10-08 10:10:00,797.81,797.81,794.0,794.0,1297.0,792.3745,792.3745,788.5904,788.5904,1297.0
2024-10-08 10:15:00,794.0,796.74,794.0,796.74,2387.0,788.5904,791.3118,788.5904,791.3118,2387.0
2024-10-08 10:20:00,796.7,797.69,794.97,795.64,9059.0,791.272,792.2553,789.5538,790.2193,9059.0
2024-10-08 10:25:00,795.66,797.88,794.65,797.88,2727.0,790.2391,792.444,789.236,792.444,2727.0
2024-10-08 10:30:00,796.98,796.98,794.68,794.94,1773.0,791.5501,791.5501,789.2658,789.524,1773.0
2024-10-08 10:35:00,795.29,796.09,795.28,795.93,2745.0,789.8716,790.6662,789.8617,790.5073,2745.0
2024-10-08 10:40:00,796.01,801.06,794.41,796.45,5636.0,790.5867,795.6023,788.9976,791.0237,5636.0
2024-10-08 10:45:00,796.45,798.69,796.44,798.59,2849.0,791.0237,793.2485,791.0138,793.1492,2849.0
2024-10-08 10:50:00,798.0,800.24,797.76,798.0,1308.0,792.5632,794.7879,792.3248,792.5632,1308.0
2024-10-08 10:55:00,798.03,800.87,798.02,799.9,3600.0,792.593,795.4136,792.583,794.4502,3600.0
2024-10-08 11:00:00,799.5,799.5,799.5,799.5,100.0,794.053,794.053,794.053,794.053,100.0
2024-10-08 11:05:00,799.22,799.85,798.81,798.81,1369.0,793.7749,794.4006,793.3677,793.3677,1369.0
2024-10-08 11:10:00,798.24,798.24,797.67,797.67,837.0,792.8015,792.8015,792.2354,792.2354,837.0
2024-10-08 11:15:00,796.3,798.72,796.2,797.23,5900.0,790.8748,793.2783,790.7754,791.7984,5900.0
2024-10-08 11:20:00,797.74,798.51,796.2,796.61,6130.0,792.3049,793.0697,790.7754,791.1826,6130.0
2024-10-08 11:25:00,797.01,798.04,796.79,797.6,1200.0,791.5799,792.6029,791.3614,792.1659,1200.0
2024-10-08 11:30:00,797.85,799.63,797.48,797.52,3041.0,792.4142,794.1821,792.0467,792.0864,3041.0
2024-10-08 11:35:00,797.38,799.06,796.93,797.93,8919.0,791.9474,793.616,791.5005,792.4937,8919.0
2024-10-08 11:40:00,797.95,798.67,797.93,798.52,1525.0,792.5135,793.2286,792.4937,793.0796,1525.0
2024-10-08 11:45:00,798.34,800.29,798.34,799.42,2202.0,792.9009,794.8376,792.9009,793.9735,2202.0
2024-10-08 11:50:00,800.23,800.36,800.16,800.36,592.0,794.778,794.9071,794.7085,794.9071,592.0
2024-10-08 11:55:00,800.38,801.58,800.15,801.34,3146.0,794.927,796.1188,794.6985,795.8804,3146.0
2024-10-08 12:00:00,801.34,802.66,801.19,801.2,1613.0,795.8804,797.1914,795.7314,795.7414,1613.0
2024-10-08 12:05:00,801.21,802.68,801.14,802.68,423.0,795.7513,797.2113,795.6818,797.2113,423.0
2024-10-08 12:10:00,803.26,803.29,803.07,803.07,450.0,797.7873,797.8171,797.5986,797.5986,450.0
2024-10-08 12:15:00,802.11,802.11,802.06,802.06,400.0,796.6452,796.6452,796.5955,796.5955,400.0
2024-10-08 12:20:00,801.76,801.77,801.0,801.0,768.0,796.2976,796.3075,795.5427,795.5427,768.0
2024-10-08 12:25:00,800.63,801.21,800.13,800.33,6125.0,795.1753,795.7513,794.6787,794.8773,6125.0
2024-10-08 12:30:00,800.24,800.65,800.24,800.35,400.0,794.7879,795.1951,794.7879,794.8972,400.0
2024-10-08 12:35:00,801.09,801.32,800.0,800.92,4500.0,795.6321,795.8606,794.5496,795.4633,4500.0
2024-10-08 12:40:00,800.92,800.99,800.08,800.59,1934.0,795.4633,795.5328,794.629,795.1355,1934.0
2024-10-08 12:45:00,801.0,801.31,800.37,800.48,1001.0,795.5427,795.8506,794.917,795.0263,1001.0
2024-10-08 12:50:00,801.78,801.78,800.77,801.62,600.0,796.3174,796.3174,795.3143,796.1585,600.0
2024-10-08 12:55:00,800.16,800.16,800.16,800.16,100.0,794.7085,794.7085,794.7085,794.7085,100.0
2024-10-08 13:00:00,800.12,800.12,798.63,798.63,683.0,794.6687,794.6687,793.1889,793.1889,683.0
2024-10-08 13:05:00,798.87,798.88,796.0,796.13,802.0,793.4272,793.4372,790.5768,790.7059,802.0
2024-10-08 13:10:00,797.26,797.57,797.25,797.57,500.0,791.8282,792.1361,791.8183,792.1361,500.0
2024-10-08 13:15:00,796.48,796.48,796.48,796.48,100.0,791.0535,791.0535,791.0535,791.0535,100.0
2024-10-08 13:20:00,796.48,796.48,796.48,796.48,0.0,791.0535,791.0535,791.0535,791.0535,0.0
2024-10-08 13:25:00,798.46,798.46,798.45,798.46,166.0,793.02,793.02,793.0101,793.02,166.0
2024-10-08 13:30:00,798.46,798.46,798.46,798.46,0.0,793.02,793.02,793.02,793.02,0.0
2024-10-08 13:35:00,797.89,797.89,797.89,797.89,243.0,792.4539,792.4539,792.4539,792.4539,243.0
2024-10-08 13:40:00,798.01,798.02,797.35,797.91,1001.0,792.5731,792.583,791.9176,792.4738,1001.0
2024-10-08 13:45:00,797.36,797.87,797.13,797.87,306.0,791.9275,792.4341,791.6991,792.4341,306.0
2024-10-08 13:50:00,797.13,797.13,796.97,796.98,400.0,791.6991,791.6991,791.5402,791.5501,400.0
2024-10-08 13:55:00,796.91,798.08,796.75,798.08,831.0,791.4806,792.6426,791.3217,792.6426,831.0
2024-10-08 14:00:00,798.23,798.88,798.23,798.35,400.0,792.7916,793.4372,792.7916,792.9108,400.0
2024-10-08 14:05:00,798.99,799.0,798.99,798.99,201.0,793.5464,793.5564,793.5464,793.5464,201.0
2024-10-08 14:10:00,799.27,799.87,798.29,799.55,418.0,793.8245,794.4204,792.8512,794.1026,418.0
2024-10-08 14:15:00,798.92,799.32,798.92,799.13,944.0,793.4769,793.8742,793.4769,793.6855,944.0
2024-10-08 14:20:00,798.26,798.26,798.26,798.26,100.0,792.8214,792.8214,792.8214,792.8214,100.0
2024-10-08 14:25:00,798.08,798.14,797.33,797.33,1658.0,792.6426,792.7022,791.8977,791.8977,1658.0
2024-10-08 14:30:00,797.33,797.36,797.33,797.36,501.0,791.8977,791.9275,791.8977,791.9275,501.0
2024-10-08 14:35:00,799.04,799.04,798.04,798.34,1525.0,793.5961,793.5961,792.6029,792.9009,1525.0
2024-10-08 14:40:00,798.03,798.8,798.0,798.16,7946.0,792.593,793.3577,792.5632,792.7221,7946.0
2024-10-08 14:45:00,797.33,797.63,797.0,797.43,1020.0,791.8977,792.1957,791.57,791.9971,1020.0
2024-10-08 14:50:00,797.68,798.43,797.68,798.35,400.0,792.2454,792.9902,792.2454,792.9108,400.0
2024-10-08 14:55:00,798.36,798.55,797.51,798.31,2930.0,792.9207,793.1094,792.0765,792.8711,2930.0
2024-10-08 15:00:00,798.04,798.51,797.38,798.51,2011.0,792.6029,793.0697,791.9474,793.0697,2011.0
2024-10-08 15:05:00,798.08,798.08,797.51,797.51,500.0,792.6426,792.6426,792.0765,792.0765,500.0
2024-10-08 15:10:00,798.22,798.22,798.04,798.06,1357.0,792.7817,792.7817,792.6029,792.6228,1357.0
2024-10-08 15:15:00,798.01,798.47,797.95,798.47,2250.0,792.5731,793.03,792.5135,793.03,2250.0
2024-10-08 15:20:00,798.0,798.97,797.92,798.57,2575.0,792.5632,793.5266,792.4837,793.1293,2575.0
2024-10-08 15:25:00,798.05,798.34,797.79,798.34,400.0,792.6128,792.9009,792.3546,792.9009,400.0
2024-10-08 15:30:00,798.55,799.05,798.55,799.05,437.0,793.1094,793.606,793.1094,793.606,437.0
2024-10-08 15:35:00,799.06,799.67,799.06,799.44,881.0,793.616,794.2218,793.616,793.9934,881.0
2024-10-08 15:40:00,799.69,800.16,799.1,799.1,2100.0,794.2417,794.7085,793.6557,793.6557,2100.0
2024-10-08 15:45:00,799.31,800.29,799.3,800.29,364.0,793.8643,794.8376,793.8543,794.8376,364.0
2024-10-08 15:50:00,800.22,801.38,800.05,800.35,4319.0,794.7681,795.9201,794.5992,794.8972,4319.0
2024-10-08 15:55:00,800.45,801.21,798.83,799.02,30975.0,794.9965,795.7513,793.3875,793.5762,30975.0
2024-10-09 09:30:00,801.43,803.97,799.18,800.76,5266.0,795.9698,798.4925,793.7351,795.3044,5266.0
2024-10-09 09:35:00,799.93,804.93,799.02,804.93,1750.0,794.48,799.446,793.5762,799.446,1750.0
2024-10-09 09:40:00,801.96,803.03,800.96,802.39,3521.0,796.4962,797.5589,795.503,796.9233,3521.0
2024-10-09 09:45:00,802.2,803.78,800.71,800.71,4175.0,796.7346,798.3038,795.2547,795.2547,4175.0
2024-10-09 09:50:00,801.09,801.09,798.7,800.0,6974.0,795.6321,795.6321,793.2584,794.5496,6974.0
2024-10-09 09:55:00,799.52,802.0,799.48,801.68,9284.0,794.0728,796.5359,794.0331,796.2181,9284.0
2024-10-09 10:00:00,801.68,803.49,801.68,801.91,2642.0,796.2181,798.0158,796.2181,796.4465,2642.0
2024-10-09 10:05:00,803.62,803.63,803.61,803.62,325.0,798.1449,798.1548,798.135,798.1449,325.0
2024-10-09 10:10:00,805.0,805.0,802.25,802.25,1930.0,799.5155,799.5155,796.7842,796.7842,1930.0
2024-10-09 10:15:00,801.82,802.23,801.52,801.52,300.0,796.3572,796.7644,796.0592,796.0592,300.0
2024-10-09 10:20:00,799.82,799.82,798.54,798.54,900.0,794.3708,794.3708,793.0995,793.0995,900.0
2024-10-09 10:25:00,798.71,799.65,798.21,799.65,500.0,793.2683,794.2019,792.7717,794.2019,500.0
2024-10-09 10:30:00,798.08,798.08,798.07,798.08,100.0,792.6426,792.6426,792.6327,792.6426,100.0
2024-10-09 10:35:00,798.58,799.22,797.44,799.22,695.0,793.1392,793.7749,792.007,793.7749,695.0
2024-10-09 10:40:00,799.72,799.72,798.99,798.99,359.0,794.2715,794.2715,793.5464,793.5464,359.0
2024-10-09 10:45:00,798.99,798.99,798.99,798.99,0.0,793.5464,793.5464,793.5464,793.5464,0.0
2024-10-09 10:50:00,802.0,802.01,802.0,802.0,100.0,796.5359,796.5459,796.5359,796.5359,100.0
2024-10-09 10:55:00,802.0,802.58,801.6,801.6,2143.0,796.5359,797.112,796.1386,796.1386,2143.0
2024-10-09 11:00:00,801.51,802.31,800.73,800.73,6902.0,796.0493,796.8438,795.2746,795.2746,6902.0
2024-10-09 11:05:00,801.8,801.8,801.0,801.0,1500.0,796.3373,796.3373,795.5427,795.5427,1500.0
2024-10-09 11:10:00,801.0,801.55,800.74,800.97,7434.0,795.5427,796.089,795.2845,795.5129,7434.0
2024-10-09 11:15:00,800.29,802.16,800.29,801.31,1600.0,794.8376,796.6948,794.8376,795.8506,1600.0
2024-10-09 11:20:00,801.57,803.2,801.38,803.1,10711.0,796.1089,797.7277,795.9201,797.6284,10711.0
2024-10-09 11:25:00,803.0,803.1,802.24,803.1,500.0,797.5291,797.6284,796.7743,797.6284,500.0
2024-10-09 11:30:00,803.75,803.95,803.1,803.94,1460.0,798.274,798.4726,797.6284,798.4627,1460.0
2024-10-09 11:35:00,803.84,804.32,803.14,804.27,1291.0,798.3634,798.8401,797.6682,798.7905,1291.0
2024-10-09 11:40:00,803.63,804.49,803.36,803.65,12488.0,798.1548,799.009,797.8867,798.1747,12488.0
2024-10-09 11:45:00,804.18,805.01,803.89,804.6,4705.0,798.7011,799.5254,798.413,799.1182,4705.0
2024-10-09 11:50:00,804.8,805.08,804.09,804.09,1936.0,799.3168,799.5949,798.6117,798.6117,1936.0
2024-10-09 11:55:00,804.08,804.08,803.6,803.6,548.0,798.6018,798.6018,798.125,798.125,548.0
2024-10-09 12:00:00,803.29,803.35,802.65,802.87,564.0,797.8171,797.8767,797.1815,797.4,564.0
2024-10-09 12:05:00,804.15,804.48,803.15,803.73,2743.0,798.6713,798.999,797.6781,798.2541,2743.0
2024-10-09 12:10:00,804.0,804.77,803.9,804.3,1900.0,798.5223,799.2871,798.423,798.8203,1900.0
2024-10-09 12:15:00,803.94,805.67,803.94,804.33,1200.0,798.4627,800.1809,798.4627,798.8501,1200.0
2024-10-09 12:20:00,803.5,804.0,803.49,803.7,1927.0,798.0257,798.5223,798.0158,798.2243,1927.0
2024-10-09 12:25:00,803.7,803.7,803.7,803.7,0.0,798.2243,798.2243,798.2243,798.2243,0.0
2024-10-09 12:30:00,803.54,803.54,802.36,802.36,214.0,798.0654,798.0654,796.8935,796.8935,214.0
2024-10-09 12:35:00,802.6,802.6,802.11,802.2,2593.0,797.1318,797.1318,796.6452,796.7346,2593.0
2024-10-09 12:40:00,803.41,803.95,803.41,803.95,253.0,797.9363,798.4726,797.9363,798.4726,253.0
2024-10-09 12:45:00,802.96,802.96,802.96,802.96,130.0,797.4894,797.4894,797.4894,797.4894,130.0
2024-10-09 12:50:00,803.22,803.22,801.92,802.0,942.0,797.7476,797.7476,796.4565,796.5359,942.0
2024-10-09 12:55:00,802.65,802.65,802.65,802.65,240.0,797.1815,797.1815,797.1815,797.1815,240.0
2024-10-09 13:00:00,802.14,802.19,801.95,801.95,400.0,796.675,796.7246,796.4863,796.4863,400.0
2024-10-09 13:05:00,801.95,801.95,801.95,801.95,0.0,796.4863,796.4863,796.4863,796.4863,0.0
2024-10-09 13:10:00,801.95,801.95,801.95,801.95,0.0,796.4863,796.4863,796.4863,796.4863,0.0
2024-10-09 13:15:00,804.98,805.0,803.99,804.1,6073.0,799.4956,799.5155,798.5124,798.6216,6073.0
2024-10-09 13:20:00,804.57,804.57,803.93,804.07,4109.0,799.0884,799.0884,798.4528,798.5918,4109.0
2024-10-09 13:25:00,803.33,803.33,803.23,803.24,200.0,797.8569,797.8569,797.7575,797.7675,200.0
2024-10-09 13:30:00,803.41,803.5,803.15,803.49,450.0,797.9363,798.0257,797.6781,798.0158,450.0
2024-10-09 13:35:00,803.9,804.16,803.8,804.0,3854.0,798.423,798.6812,798.3237,798.5223,3854.0
2024-10-09 13:40:00,804.1,804.74,803.98,804.71,12700.0,798.6216,799.2573,798.5024,799.2275,12700.0
2024-10-09 13:45:00,804.71,804.71,804.71,804.71,0.0,799.2275,799.2275,799.2275,799.2275,0.0
2024-10-09 13:50:00,805.69,809.82,804.75,809.82,4340.0,800.2008,804.3026,799.2672,804.3026,4340.0
2024-10-09 13:55:00,808.98,808.98,807.72,807.72,800.0,803.4684,803.4684,802.217,802.217,800.0
2024-10-09 14:00:00,806.88,806.88,806.3,806.3,600.0,801.3827,801.3827,800.8066,800.8066,600.0
2024-10-09 14:05:00,806.3,806.3,806.3,806.3,0.0,800.8066,800.8066,800.8066,800.8066,0.0
2024-10-09 14:10:00,806.19,806.2,806.19,806.19,500.0,800.6974,800.7073,800.6974,800.6974,500.0
2024-10-09 14:15:00,807.09,807.09,804.76,804.76,1191.0,801.5912,801.5912,799.2771,799.2771,1191.0
2024-10-09 14:20:00,804.41,804.41,804.41,804.41,100.0,798.9295,798.9295,798.9295,798.9295,100.0
2024-10-09 14:25:00,805.0,805.37,804.98,805.37,2799.0,799.5155,799.883,799.4956,799.883,2799.0
2024-10-09 14:30:00,804.77,805.95,804.4,805.95,832.0,799.2871,800.459,798.9196,800.459,832.0
2024-10-09 14:35:00,805.37,805.39,805.0,805.0,2200.0,799.883,799.9028,799.5155,799.5155,2200.0
2024-10-09 14:40:00,804.98,805.11,804.58,805.0,910.0,799.4956,799.6247,799.0983,799.5155,910.0
2024-10-09 14:45:00,805.0,805.47,804.83,805.04,2600.0,799.5155,799.9823,799.3466,799.5552,2600.0
2024-10-09 14:50:00,805.1,805.49,804.68,805.0,4725.0,799.6148,800.0021,799.1977,799.5155,4725.0
2024-10-09 14:55:00,805.36,805.36,804.83,805.08,400.0,799.873,799.873,799.3466,799.5949,400.0
2024-10-09 15:00:00,804.68,805.26,804.46,804.85,1924.0,799.1977,799.7737,798.9792,799.3665,1924.0
2024-10-09 15:05:00,805.27,806.05,805.27,805.73,700.0,799.7836,800.5583,799.7836,800.2405,700.0
2024-10-09 15:10:00,806.09,806.09,805.98,805.98,200.0,800.5981,800.5981,800.4888,800.4888,200.0
2024-10-09 15:15:00,808.0,808.0,808.0,808.0,292.0,802.495,802.495,802.495,802.495,292.0
2024-10-09 15:20:00,808.63,808.63,808.34,808.34,222.0,803.1208,803.1208,802.8327,802.8327,222.0
2024-10-09 15:25:00,809.32,809.72,809.32,809.72,357.0,803.8061,804.2033,803.8061,804.2033,357.0
2024-10-09 15:30:00,809.75,810.55,809.02,810.35,3092.0,804.2331,805.0277,803.5081,804.829,3092.0
2024-10-09 15:35:00,810.83,811.54,810.83,811.54,900.0,805.3058,806.0109,805.3058,806.0109,900.0
2024-10-09 15:40:00,811.57,811.57,809.22,810.1,8771.0,806.0407,806.0407,803.7067,804.5807,8771.0
2024-10-09 15:45:00,809.77,811.18,809.76,809.76,4350.0,804.253,805.6534,804.2431,804.2431,4350.0
2024-10-09 15:50:00,810.0,813.81,810.0,813.81,4937.0,804.4814,808.2655,804.4814,808.2655,4937.0
2024-10-09 15:55:00,813.6,814.08,812.82,813.21,6145.0,808.0569,808.5336,807.2822,807.6696,6145.0
2024-10-10 09:30:00,802.09,805.29,802.09,805.23,3388.0,796.6253,799.8035,796.6253,799.7439,3388.0
2024-10-10 09:35:00,801.38,803.34,798.07,798.22,3860.0,795.9201,797.8668,792.6327,792.7817,3860.0
2024-10-10 09:40:00,801.93,802.41,801.44,802.41,900.0,796.4664,796.9431,795.9797,796.9431,900.0
2024-10-10 09:45:00,799.13,799.76,798.04,799.72,2013.0,793.6855,794.3112,792.6029,794.2715,2013.0
2024-10-10 09:50:00,799.45,801.61,797.92,801.27,2725.0,794.0033,796.1486,792.4837,795.8109,2725.0
2024-10-10 09:55:00,802.85,804.87,801.43,802.2,2739.0,797.3801,799.3864,795.9698,796.7346,2739.0
2024-10-10 10:00:00,805.17,805.17,805.17,805.17,100.0,799.6843,799.6843,799.6843,799.6843,100.0
2024-10-10 10:05:00,806.0,806.0,806.0,806.0,100.0,800.5087,800.5087,800.5087,800.5087,100.0
2024-10-10 10:10:00,806.22,808.9,806.22,807.2,3318.0,800.7272,803.3889,800.7272,801.7005,3318.0
2024-10-10 10:15:00,805.92,809.18,805.92,807.92,828.0,800.4292,803.667,800.4292,802.4156,828.0
2024-10-10 10:20:00,807.92,808.95,807.25,808.86,2074.0,802.4156,803.4386,801.7502,803.3492,2074.0
2024-10-10 10:25:00,808.88,808.98,806.62,807.09,1451.0,803.3691,803.4684,801.1244,801.5912,1451.0
2024-10-10 10:30:00,807.37,807.39,804.93,805.95,1590.0,801.8693,801.8892,799.446,800.459,1590.0
2024-10-10 10:35:00,807.36,807.4,807.35,807.4,200.0,801.8594,801.8991,801.8495,801.8991,200.0
2024-10-10 10:40:00,806.39,808.56,806.36,808.56,1125.0,800.896,803.0512,800.8662,803.0512,1125.0
2024-10-10 10:45:00,806.9,806.9,805.52,805.52,1100.0,801.4025,801.4025,800.0319,800.0319,1100.0
2024-10-10 10:50:00,805.3,805.33,805.19,805.19,1660.0,799.8134,799.8432,799.7042,799.7042,1660.0
2024-10-10 10:55:00,805.45,806.12,804.66,805.62,9492.0,799.9624,800.6279,799.1778,800.1313,9492.0
2024-10-10 11:00:00,805.03,806.43,804.51,805.71,2679.0,799.5453,800.9357,799.0288,800.2206,2679.0
2024-10-10 11:05:00,805.73,806.95,805.73,806.12,5217.0,800.2405,801.4522,800.2405,800.6279,5217.0
2024-10-10 11:10:00,806.8,808.73,805.5,807.98,4709.0,801.3032,803.2201,800.0121,802.4752,4709.0
2024-10-10 11:15:00,808.1,809.0,807.91,808.09,1264.0,802.5944,803.4882,802.4057,802.5844,1264.0
2024-10-10 11:20:00,808.24,808.36,807.2,808.1,3261.0,802.7334,802.8526,801.7005,802.5944,3261.0
2024-10-10 11:25:00,808.32,808.32,808.24,808.24,200.0,802.8129,802.8129,802.7334,802.7334,200.0
2024-10-10 11:30:00,807.26,807.46,805.08,805.77,1209.0,801.7601,801.9587,799.5949,800.2802,1209.0
2024-10-10 11:35:00,805.14,805.23,803.56,803.56,835.0,799.6545,799.7439,798.0853,798.0853,835.0
2024-10-10 11:40:00,803.25,803.43,803.25,803.43,200.0,797.7774,797.9562,797.7774,797.9562,200.0
2024-10-10 11:45:00,804.35,804.35,803.27,804.0,940.0,798.8699,798.8699,797.7973,798.5223,940.0
2024-10-10 11:50:00,803.73,804.29,803.09,803.49,1860.0,798.2541,798.8103,797.6185,798.0158,1860.0
2024-10-10 11:55:00,804.34,804.34,804.21,804.21,500.0,798.86,798.86,798.7309,798.7309,500.0
2024-10-10 12:00:00,804.35,805.57,804.35,805.57,1982.0,798.8699,800.0816,798.8699,800.0816,1982.0
2024-10-10 12:05:00,805.16,806.17,805.16,806.17,500.0,799.6744,800.6775,799.6744,800.6775,500.0
2024-10-10 12:10:00,807.0,807.0,806.53,806.6,647.0,801.5019,801.5019,801.0351,801.1046,647.0
2024-10-10 12:15:00,806.84,808.02,806.84,808.01,1275.0,801.3429,802.5149,801.3429,802.505,1275.0
2024-10-10 12:20:00,808.46,808.76,807.29,807.55,3543.0,802.9519,803.2499,801.7899,802.0481,3543.0
2024-10-10 12:25:00,807.55,808.1,806.95,807.97,1179.0,802.0481,802.5944,801.4522,802.4653,1179.0
2024-10-10 12:30:00,807.54,807.54,807.54,807.54,100.0,802.0382,802.0382,802.0382,802.0382,100.0
2024-10-10 12:35:00,807.54,807.54,807.54,807.54,0.0,802.0382,802.0382,802.0382,802.0382,0.0
2024-10-10 12:40:00,807.6,807.6,806.06,806.06,600.0,802.0978,802.0978,800.5683,800.5683,600.0
2024-10-10 12:45:00,805.45,805.45,803.71,803.71,7048.0,799.9624,799.9624,798.2343,798.2343,7048.0
2024-10-10 12:50:00,804.85,804.85,804.3,804.3,450.0,799.3665,799.3665,798.8203,798.8203,450.0
2024-10-10 12:55:00,805.36,805.51,804.83,805.29,605.0,799.873,800.022,799.3466,799.8035,605.0
2024-10-10 13:00:00,804.21,804.88,804.2,804.2,1055.0,798.7309,799.3963,798.7209,798.7209,1055.0
2024-10-10 13:05:00,804.09,804.09,803.05,803.06,400.0,798.6117,798.6117,797.5788,797.5887,400.0
2024-10-10 13:10:00,803.06,803.06,803.06,803.06,0.0,797.5887,797.5887,797.5887,797.5887,0.0
2024-10-10 13:15:00,803.13,805.13,802.63,805.13,2437.0,797.6582,799.6446,797.1616,799.6446,2437.0
2024-10-10 13:20:00,805.26,805.6,805.26,805.38,500.0,799.7737,800.1114,799.7737,799.8929,500.0
2024-10-10 13:25:00,804.83,804.83,804.42,804.42,700.0,799.3466,799.3466,798.9394,798.9394,700.0
2024-10-10 13:30:00,804.83,804.83,804.82,804.83,198.0,799.3466,799.3466,799.3367,799.3466,198.0
2024-10-10 13:35:00,804.75,804.75,803.46,803.46,1249.0,799.2672,799.2672,797.986,797.986,1249.0
2024-10-10 13:40:00,803.95,803.95,803.32,803.32,699.0,798.4726,798.4726,797.8469,797.8469,699.0
2024-10-10 13:45:00,803.32,803.32,802.35,802.96,300.0,797.8469,797.8469,796.8835,797.4894,300.0
2024-10-10 13:50:00,803.8,803.8,802.27,802.27,715.0,798.3237,798.3237,796.8041,796.8041,715.0
2024-10-10 13:55:00,802.32,802.52,802.32,802.52,428.0,796.8537,797.0524,796.8537,797.0524,428.0
2024-10-10 14:00:00,803.17,803.17,801.81,801.81,301.0,797.698,797.698,796.3472,796.3472,301.0
2024-10-10 14:05:00,801.05,801.05,800.99,800.99,200.0,795.5924,795.5924,795.5328,795.5328,200.0
2024-10-10 14:10:00,801.16,801.16,801.16,801.16,100.0,795.7016,795.7016,795.7016,795.7016,100.0
2024-10-10 14:15:00,801.05,801.05,801.05,801.05,200.0,795.5924,795.5924,795.5924,795.5924,200.0
2024-10-10 14:20:00,800.33,801.07,800.24,801.07,1000.0,794.8773,795.6123,794.7879,795.6123,1000.0
2024-10-10 14:25:00,801.33,801.33,800.61,800.8,808.0,795.8705,795.8705,795.1554,795.3441,808.0
2024-10-10 14:30:00,800.42,800.42,800.0,800.04,549.0,794.9667,794.9667,794.5496,794.5893,549.0
2024-10-10 14:35:00,800.04,800.04,800.04,800.04,200.0,794.5893,794.5893,794.5893,794.5893,200.0
2024-10-10 14:40:00,799.83,800.4,799.12,800.21,1522.0,794.3807,794.9468,793.6755,794.7581,1522.0
2024-10-10 14:45:00,800.21,800.21,800.21,800.21,0.0,794.7581,794.7581,794.7581,794.7581,0.0
2024-10-10 14:50:00,799.31,800.0,799.31,800.0,220.0,793.8643,794.5496,793.8643,794.5496,220.0
2024-10-10 14:55:00,799.53,801.0,799.53,800.51,639.0,794.0828,795.5427,794.0828,795.0561,639.0
2024-10-10 15:00:00,800.23,800.44,799.64,799.64,515.0,794.778,794.9866,794.192,794.192,515.0
2024-10-10 15:05:00,800.11,800.34,799.83,800.28,1314.0,794.6588,794.8872,794.3807,794.8276,1314.0
2024-10-10 15:10:00,799.91,800.09,799.8,799.8,300.0,794.4602,794.6389,794.3509,794.3509,300.0
2024-10-10 15:15:00,799.7,799.74,799.64,799.74,848.0,794.2516,794.2913,794.192,794.2913,848.0
2024-10-10 15:20:00,800.13,800.44,799.72,799.9,1522.0,794.6787,794.9866,794.2715,794.4502,1522.0
2024-10-10 15:25:00,799.39,800.0,799.39,799.74,2200.0,793.9437,794.5496,793.9437,794.2913,2200.0
2024-10-10 15:30:00,799.9,800.1,798.49,798.61,3512.0,794.4502,794.6489,793.0498,793.169,3512.0
2024-10-10 15:35:00,799.02,799.87,798.57,799.87,1984.0,793.5762,794.4204,793.1293,794.4204,1984.0
2024-10-10 15:40:00,799.9,799.96,799.6,799.96,2714.0,794.4502,794.5098,794.1523,794.5098,2714.0
2024-10-10 15:45:00,800.09,802.28,799.98,802.28,2185.0,794.6389,796.814,794.5297,796.814,2185.0
2024-10-10 15:50:00,802.77,803.92,802.12,803.57,5188.0,797.3007,798.4428,796.6551,798.0952,5188.0
2024-10-10 15:55:00,803.22,804.14,802.49,802.49,7357.0,797.7476,798.6613,797.0226,797.0226,7357.0
2024-10-11 09:30:00,805.36,811.38,805.36,811.0,4350.0,799.873,805.852,799.873,805.4746,4350.0
2024-10-11 09:35:00,811.08,812.51,809.52,809.96,2483.0,805.5541,806.9743,804.0047,804.4417,2483.0
2024-10-11 09:40:00,812.55,812.55,811.24,811.24,370.0,807.014,807.014,805.713,805.713,370.0
2024-10-11 09:45:00,811.24,812.39,811.24,812.39,762.0,805.713,806.8551,805.713,806.8551,762.0
2024-10-11 09:50:00,812.5,815.19,812.5,814.13,10536.0,806.9644,809.6361,806.9644,808.5833,10536.0
2024-10-11 09:55:00,814.13,814.13,810.88,810.88,3862.0,808.5833,808.5833,805.3554,805.3554,3862.0
2024-10-11 10:00:00,809.6,814.2,809.59,813.17,2496.0,804.0841,808.6528,804.0742,807.6298,2496.0
2024-10-11 10:05:00,811.23,814.64,811.23,814.44,1532.0,805.703,809.0898,805.703,808.8912,1532.0
2024-10-11 10:10:00,815.24,816.74,815.0,815.82,2366.0,809.6857,811.1755,809.4474,810.2618,2366.0
2024-10-11 10:15:00,815.82,821.96,815.82,821.95,6090.0,810.2618,816.3599,810.2618,816.35,6090.0
2024-10-11 10:20:00,818.92,818.92,817.13,817.37,2200.0,813.3406,813.3406,811.5628,811.8012,2200.0
2024-10-11 10:25:00,818.82,819.78,817.95,818.1,1422.0,813.2413,814.1948,812.3773,812.5262,1422.0
2024-10-11 10:30:00,818.51,818.64,817.96,818.16,4071.0,812.9334,813.0626,812.3872,812.5858,4071.0
2024-10-11 10:35:00,817.78,818.37,815.86,816.3,13722.0,812.2084,812.7944,810.3015,810.7385,13722.0
2024-10-11 10:40:00,816.44,816.83,815.74,816.58,3854.0,810.8775,811.2649,810.1823,811.0166,3854.0
2024-10-11 10:45:00,816.11,816.62,814.0,814.83,8331.0,810.5498,811.0563,808.4542,809.2785,8331.0
2024-10-11 10:50:00,814.92,816.01,814.89,815.85,808.0,809.3679,810.4505,809.3381,810.2916,808.0
2024-10-11 10:55:00,816.23,816.75,815.51,816.4,1663.0,810.669,811.1854,809.9539,810.8378,1663.0
2024-10-11 11:00:00,816.4,816.4,814.21,814.21,2086.0,810.8378,810.8378,808.6627,808.6627,2086.0
2024-10-11 11:05:00,814.89,815.34,814.49,815.34,1023.0,809.3381,809.785,808.9408,809.785,1023.0
2024-10-11 11:10:00,814.84,817.08,814.84,817.08,400.0,809.2884,811.5132,809.2884,811.5132,400.0
2024-10-11 11:15:00,816.77,817.16,816.77,817.16,400.0,811.2053,811.5926,811.2053,811.5926,400.0
2024-10-11 11:20:00,816.31,816.31,815.68,815.68,913.0,810.7484,810.7484,810.1227,810.1227,913.0
2024-10-11 11:25:00,816.82,816.82,816.82,816.82,250.0,811.255,811.255,811.255,811.255,250.0
2024-10-11 11:30:00,817.84,818.67,817.61,818.67,1100.0,812.268,813.0924,812.0396,813.0924,1100.0
2024-10-11 11:35:00,818.67,818.71,818.58,818.58,403.0,813.0924,813.1321,813.003,813.003,403.0
2024-10-11 11:40:00,817.68,817.86,816.66,817.11,1568.0,812.1091,812.2879,811.096,811.543,1568.0
2024-10-11 11:45:00,816.42,817.7,816.22,816.71,1700.0,810.8577,812.129,810.659,811.1457,1700.0
2024-10-11 11:50:00,817.32,818.56,817.32,818.55,800.0,811.7515,812.9831,811.7515,812.9732,800.0
2024-10-11 11:55:00,817.38,817.75,817.25,817.29,667.0,811.8111,812.1786,811.682,811.7218,667.0
2024-10-11 12:00:00,817.99,817.99,816.5,816.5,1023.0,812.417,812.417,810.9371,810.9371,1023.0
2024-10-11 12:05:00,816.82,817.35,814.96,815.65,1025.0,811.255,811.7813,809.4076,810.0929,1025.0
2024-10-11 12:10:00,814.9,814.91,814.35,814.58,400.0,809.348,809.358,808.8018,809.0302,400.0
2024-10-11 12:15:00,814.35,814.49,812.71,812.72,825.0,808.8018,808.9408,807.173,807.1829,825.0
2024-10-11 12:20:00,812.72,813.47,812.47,812.47,625.0,807.1829,807.9278,806.9346,806.9346,625.0
2024-10-11 12:25:00,811.84,811.84,809.7,810.06,2882.0,806.3089,806.3089,804.1835,804.541,2882.0
2024-10-11 12:30:00,809.27,813.16,809.0,812.41,1800.0,803.7564,807.6199,803.4882,806.875,1800.0
2024-10-11 12:35:00,811.68,811.68,811.68,811.68,100.0,806.15,806.15,806.15,806.15,100.0
2024-10-11 12:40:00,811.85,811.85,810.8,810.8,750.0,806.3188,806.3188,805.276,805.276,750.0
2024-10-11 12:45:00,811.19,811.19,810.35,810.76,700.0,805.6633,805.6633,804.829,805.2362,700.0
2024-10-11 12:50:00,810.24,811.47,810.24,810.81,678.0,804.7198,805.9414,804.7198,805.2859,678.0
2024-10-11 12:55:00,811.7,813.27,811.69,813.27,1153.0,806.1698,807.7291,806.1599,807.7291,1153.0
2024-10-11 13:00:00,812.01,812.94,812.01,812.94,1461.0,806.4777,807.4014,806.4777,807.4014,1461.0
2024-10-11 13:05:00,812.79,812.79,811.83,811.83,300.0,807.2524,807.2524,806.299,806.299,300.0
2024-10-11 13:10:00,811.83,811.83,810.27,810.78,1022.0,806.299,806.299,804.7496,805.2561,1022.0
2024-10-11 13:15:00,810.6,812.06,810.6,811.84,1425.0,805.0773,806.5274,805.0773,806.3089,1425.0
2024-10-11 13:20:00,812.66,812.66,812.66,812.66,100.0,807.1233,807.1233,807.1233,807.1233,100.0
2024-10-11 13:25:00,812.86,812.86,812.86,812.86,100.0,807.3219,807.3219,807.3219,807.3219,100.0
2024-10-11 13:30:00,813.48,813.54,812.81,812.82,300.0,807.9377,807.9973,807.2723,807.2822,300.0
2024-10-11 13:35:00,812.0,812.5,812.0,812.23,400.0,806.4678,806.9644,806.4678,806.6962,400.0
2024-10-11 13:40:00,812.38,812.38,812.28,812.28,200.0,806.8452,806.8452,806.7459,806.7459,200.0
2024-10-11 13:45:00,814.01,814.2,813.68,813.68,1208.0,808.4641,808.6528,808.1363,808.1363,1208.0
2024-10-11 13:50:00,814.1,814.6,814.09,814.6,410.0,808.5535,809.0501,808.5436,809.0501,410.0
2024-10-11 13:55:00,814.7,814.77,813.56,814.77,1100.0,809.1494,809.2189,808.0172,809.2189,1100.0
2024-10-11 14:00:00,815.21,815.42,815.21,815.42,250.0,809.6559,809.8645,809.6559,809.8645,250.0
2024-10-11 14:05:00,815.19,815.19,814.3,814.37,400.0,809.6361,809.6361,808.7521,808.8216,400.0
2024-10-11 14:10:00,814.31,814.88,814.05,814.05,1108.0,808.7621,809.3282,808.5038,808.5038,1108.0
2024-10-11 14:15:00,814.09,814.59,814.05,814.05,762.0,808.5436,809.0401,808.5038,808.5038,762.0
2024-10-11 14:20:00,814.0,814.14,813.07,813.11,1526.0,808.4542,808.5932,807.5305,807.5702,1526.0
2024-10-11 14:25:00,813.06,813.99,813.04,813.9,1300.0,807.5206,808.4442,807.5007,808.3548,1300.0
2024-10-11 14:30:00,813.99,814.28,813.45,814.1,1423.0,808.4442,808.7323,807.9079,808.5535,1423.0
2024-10-11 14:35:00,813.54,813.61,812.17,812.17,640.0,807.9973,808.0668,806.6366,806.6366,640.0
2024-10-11 14:40:00,812.12,812.49,811.9,812.13,1033.0,806.587,806.9545,806.3685,806.5969,1033.0
2024-10-11 14:45:00,812.15,813.2,812.15,812.88,2000.0,806.6168,807.6596,806.6168,807.3418,2000.0
2024-10-11 14:50:00,813.25,814.08,812.88,812.88,839.0,807.7093,808.5336,807.3418,807.3418,839.0
2024-10-11 14:55:00,813.4,813.45,812.72,813.01,650.0,807.8583,807.9079,807.1829,807.4709,650.0
2024-10-11 15:00:00,812.89,814.13,812.68,814.13,2374.0,807.3517,808.5833,807.1432,808.5833,2374.0
2024-10-11 15:05:00,814.11,814.11,814.1,814.11,100.0,808.5634,808.5634,808.5535,808.5634,100.0
2024-10-11 15:10:00,813.95,814.79,813.89,814.79,4194.0,808.4045,809.2388,808.3449,809.2388,4194.0
2024-10-11 15:15:00,814.59,814.59,814.58,814.59,136.0,809.0401,809.0401,809.0302,809.0401,136.0
2024-10-11 15:20:00,813.99,814.37,813.39,813.39,700.0,808.4442,808.8216,807.8483,807.8483,700.0
2024-10-11 15:25:00,814.28,814.28,813.09,813.34,825.0,808.7323,808.7323,807.5504,807.7987,825.0
2024-10-11 15:30:00,812.87,815.18,812.87,815.05,1774.0,807.3319,809.6261,807.3319,809.497,1774.0
2024-10-11 15:35:00,814.72,814.96,813.27,813.69,3483.0,809.1693,809.4076,807.7291,808.1463,3483.0
2024-10-11 15:40:00,813.82,813.84,813.18,813.84,1209.0,808.2754,808.2953,807.6398,808.2953,1209.0
2024-10-11 15:45:00,813.01,813.85,813.01,813.04,3512.0,807.4709,808.3052,807.4709,807.5007,3512.0
2024-10-11 15:50:00,813.64,818.25,813.52,818.16,11246.0,808.0966,812.6752,807.9774,812.5858,11246.0
2024-10-11 15:55:00,817.9,819.15,817.7,818.41,18163.0,812.3276,813.5691,812.129,812.8341,18163.0
2024-10-14 09:30:00,819.0,819.4,816.51,819.39,3032.0,813.4201,813.8174,810.9471,813.8074,3032.0
2024-10-14 09:35:00,816.44,819.73,816.44,819.73,929.0,810.8775,814.1451,810.8775,814.1451,929.0
2024-10-14 09:40:00,819.68,821.14,818.43,820.76,3904.0,814.0955,815.5455,812.854,815.1681,3904.0
2024-10-14 09:45:00,819.53,822.76,818.77,820.92,9460.0,813.9465,817.1545,813.1917,815.327,9460.0
2024-10-14 09:50:00,823.89,823.9,818.37,818.92,2100.0,818.2768,818.2867,812.7944,813.3406,2100.0
2024-10-14 09:55:00,819.5,820.71,819.5,820.71,1349.0,813.9167,815.1185,813.9167,815.1185,1349.0
2024-10-14 10:00:00,820.69,822.0,820.06,821.11,3634.0,815.0986,816.3997,814.4729,815.5157,3634.0
2024-10-14 10:05:00,821.32,822.26,820.34,820.76,639.0,815.7243,816.6579,814.751,815.1681,639.0
2024-10-14 10:10:00,820.76,822.34,820.76,822.0,1603.0,815.1681,816.7373,815.1681,816.3997,1603.0
2024-10-14 10:15:00,822.42,822.51,820.86,820.87,1816.0,816.8168,816.9062,815.2674,815.2774,1816.0
2024-10-14 10:20:00,820.47,821.83,820.47,821.4,1113.0,814.8801,816.2308,814.8801,815.8038,1113.0
2024-10-14 10:25:00,821.4,821.42,820.4,820.93,925.0,815.8038,815.8236,814.8106,815.337,925.0
2024-10-14 10:30:00,820.59,825.96,820.58,824.14,2255.0,814.9993,820.3327,814.9893,818.5251,2255.0
2024-10-14 10:35:00,824.63,826.63,824.63,826.63,724.0,819.0117,820.9981,819.0117,820.9981,724.0
2024-10-14 10:40:00,825.7,826.15,825.13,826.15,1366.0,820.0745,820.5214,819.5083,820.5214,1366.0
2024-10-14 10:45:00,826.53,828.81,826.2,827.27,4522.0,820.8988,823.1633,820.571,821.6338,4522.0
2024-10-14 10:50:00,828.32,829.03,828.21,828.5,997.0,822.6766,823.3818,822.5674,822.8554,997.0
2024-10-14 10:55:00,828.63,829.46,827.58,828.23,2297.0,822.9845,823.8088,821.9416,822.5872,2297.0
2024-10-14 11:00:00,828.15,829.0,827.36,828.93,2759.0,822.5078,823.352,821.7231,823.2824,2759.0
2024-10-14 11:05:00,829.54,833.26,829.23,833.26,1661.0,823.8883,827.5829,823.5804,827.5829,1661.0
2024-10-14 11:10:00,833.31,833.53,832.05,832.1,3971.0,827.6326,827.8511,826.3812,826.4309,3971.0
2024-10-14 11:15:00,832.69,833.88,832.69,833.69,4755.0,827.0168,828.1987,827.0168,828.01,4755.0
2024-10-14 11:20:00,833.98,833.98,830.2,830.74,3700.0,828.298,828.298,824.5438,825.0801,3700.0
2024-10-14 11:25:00,831.07,832.39,831.06,831.69,1600.0,825.4079,826.7189,825.3979,826.0236,1600.0
2024-10-14 11:30:00,831.55,833.9,831.55,833.9,1263.0,825.8846,828.2186,825.8846,828.2186,1263.0
2024-10-14 11:35:00,833.52,834.85,833.44,834.85,1194.0,827.8412,829.1621,827.7617,829.1621,1194.0
2024-10-14 11:40:00,834.96,835.46,833.98,834.25,3059.0,829.2714,829.768,828.298,828.5662,3059.0
2024-10-14 11:45:00,834.41,834.51,833.66,834.51,554.0,828.7251,828.8244,827.9802,828.8244,554.0
2024-10-14 11:50:00,834.85,835.15,834.29,834.89,1000.0,829.1621,829.4601,828.6059,829.2018,1000.0
2024-10-14 11:55:00,834.21,836.04,834.2,836.04,2972.0,828.5265,830.344,828.5165,830.344,2972.0
2024-10-14 12:00:00,835.79,838.75,835.79,836.96,10132.0,830.0957,833.0355,830.0957,831.2577,10132.0
2024-10-14 12:05:00,837.2,838.78,836.38,836.38,5255.0,831.4961,833.0653,830.6817,830.6817,5255.0
2024-10-14 12:10:00,836.8,838.27,836.37,837.63,4616.0,831.0988,832.5588,830.6718,831.9232,4616.0
2024-10-14 12:15:00,837.7,837.74,836.5,837.32,3416.0,831.9927,832.0324,830.8009,831.6153,3416.0
2024-10-14 12:20:00,836.92,836.92,836.22,836.22,1770.0,831.218,831.218,830.5228,830.5228,1770.0
2024-10-14 12:25:00,836.16,836.85,836.15,836.36,1300.0,830.4632,831.1485,830.4533,830.6618,1300.0
2024-10-14 12:30:00,836.06,836.7,835.72,835.72,1741.0,830.3639,830.9995,830.0262,830.0262,1741.0
2024-10-14 12:35:00,835.4,836.28,835.28,835.49,3487.0,829.7084,830.5824,829.5892,829.7978,3487.0
2024-10-14 12:40:00,835.72,835.72,835.1,835.1,525.0,830.0262,830.0262,829.4104,829.4104,525.0
2024-10-14 12:45:00,834.98,835.72,834.97,834.98,500.0,829.2912,830.0262,829.2813,829.2912,500.0
2024-10-14 12:50:00,834.92,835.61,834.92,835.61,500.0,829.2316,829.9169,829.2316,829.9169,500.0
2024-10-14 12:55:00,836.0,836.7,836.0,836.7,816.0,830.3043,830.9995,830.3043,830.9995,816.0
2024-10-14 13:00:00,836.98,837.09,835.87,836.6,2362.0,831.2776,831.3869,830.1752,830.9002,2362.0
2024-10-14 13:05:00,836.63,836.73,836.26,836.64,1566.0,830.93,831.0293,830.5625,830.9399,1566.0
2024-10-14 13:10:00,837.0,837.0,836.01,836.01,1100.0,831.2975,831.2975,830.3142,830.3142,1100.0
2024-10-14 13:15:00,836.13,836.14,834.0,836.14,4279.0,830.4334,830.4433,828.3179,830.4433,4279.0
2024-10-14 13:20:00,836.3,836.31,835.01,835.02,500.0,830.6022,830.6122,829.321,829.331,500.0
2024-10-14 13:25:00,835.34,836.71,835.34,835.91,3982.0,829.6488,831.0094,829.6488,830.2149,3982.0
2024-10-14 13:30:00,835.66,836.37,834.36,836.21,3754.0,829.9666,830.6718,828.6755,830.5128,3754.0
2024-10-14 13:35:00,835.17,837.47,835.17,837.47,702.0,829.4799,831.7643,829.4799,831.7643,702.0
2024-10-14 13:40:00,837.47,838.09,836.92,838.09,1630.0,831.7643,832.38,831.218,832.38,1630.0
2024-10-14 13:45:00,838.23,838.44,837.87,838.44,1155.0,832.5191,832.7277,832.1615,832.7277,1155.0
2024-10-14 13:50:00,838.06,839.73,838.06,839.4,2560.0,832.3502,834.0089,832.3502,833.6811,2560.0
2024-10-14 13:55:00,839.41,839.83,838.2,838.21,4291.0,833.691,834.1082,832.4893,832.4992,4291.0
2024-10-14 14:00:00,838.17,838.56,837.69,838.56,623.0,832.4595,832.8468,831.9828,832.8468,623.0
2024-10-14 14:05:00,838.58,839.57,838.13,838.91,1775.0,832.8667,833.85,832.4198,833.1945,1775.0
2024-10-14 14:10:00,839.6,839.62,838.95,839.51,1549.0,833.8798,833.8996,833.2342,833.7904,1549.0
2024-10-14 14:15:00,840.1,840.57,838.93,838.95,2694.0,834.3763,834.8431,833.2143,833.2342,2694.0
2024-10-14 14:20:00,839.18,839.92,839.06,839.54,800.0,833.4626,834.1976,833.3434,833.8202,800.0
2024-10-14 14:25:00,839.79,840.13,839.28,839.45,2729.0,834.0685,834.4061,833.5619,833.7308,2729.0
2024-10-14 14:30:00,839.37,839.97,838.87,839.89,1014.0,833.6513,834.2472,833.1547,834.1678,1014.0
2024-10-14 14:35:00,839.55,839.93,839.35,839.61,1192.0,833.8301,834.2075,833.6315,833.8897,1192.0
2024-10-14 14:40:00,839.57,839.87,839.37,839.67,1094.0,833.85,834.1479,833.6513,833.9493,1094.0
2024-10-14 14:45:00,839.69,839.97,839.08,839.08,1025.0,833.9691,834.2472,833.3633,833.3633,1025.0
2024-10-14 14:50:00,838.85,839.18,838.55,839.17,2253.0,833.1349,833.4626,832.8369,833.4527,2253.0
2024-10-14 14:55:00,838.79,838.88,837.66,837.74,2302.0,833.0753,833.1647,831.953,832.0324,2302.0
2024-10-14 15:00:00,837.67,837.67,836.82,837.65,1420.0,831.9629,831.9629,831.1187,831.943,1420.0
2024-10-14 15:05:00,837.21,837.65,837.04,837.17,1826.0,831.506,831.943,831.3372,831.4663,1826.0
2024-10-14 15:10:00,837.59,838.46,837.59,838.1,1703.0,831.8834,832.7475,831.8834,832.39,1703.0
2024-10-14 15:15:00,837.95,838.09,837.91,838.09,704.0,832.241,832.38,832.2013,832.38,704.0
2024-10-14 15:20:00,837.83,838.72,837.82,838.72,800.0,832.1218,833.0057,832.1119,833.0057,800.0
2024-10-14 15:25:00,838.46,838.78,838.06,838.15,1696.0,832.7475,833.0653,832.3502,832.4396,1696.0
2024-10-14 15:30:00,838.4,838.99,837.99,838.49,2861.0,832.6879,833.2739,832.2807,832.7773,2861.0
2024-10-14 15:35:00,838.45,839.04,838.13,838.41,2381.0,832.7376,833.3236,832.4198,832.6979,2381.0
2024-10-14 15:40:00,838.41,838.88,838.26,838.41,2817.0,832.6979,833.1647,832.5489,832.6979,2817.0
2024-10-14 15:45:00,838.41,839.61,838.06,839.61,2823.0,832.6979,833.8897,832.3502,833.8897,2823.0
2024-10-14 15:50:00,839.06,840.04,838.49,838.87,7094.0,833.3434,834.3168,832.7773,833.1547,7094.0
2024-10-14 15:55:00,838.63,839.33,837.41,838.47,11060.0,832.9164,833.6116,831.7047,832.7575,11060.0
2024-10-15 09:30:00,831.83,836.26,831.21,835.85,12258.0,826.1627,830.5625,825.5469,830.1553,12258.0
2024-10-15 09:35:00,833.78,835.34,833.3,835.34,1200.0,828.0994,829.6488,827.6227,829.6488,1200.0
2024-10-15 09:40:00,836.68,836.88,833.34,833.43,1489.0,830.9796,831.1783,827.6624,827.7518,1489.0
2024-10-15 09:45:00,834.33,839.65,834.32,839.34,2256.0,828.6457,833.9294,828.6357,833.6215,2256.0
2024-10-15 09:50:00,837.56,838.86,835.59,836.15,1073.0,831.8537,833.1448,829.8971,830.4533,1073.0
2024-10-15 09:55:00,836.75,836.75,833.5,834.7,1801.0,831.0492,831.0492,827.8213,829.0131,1801.0
2024-10-15 10:00:00,835.53,838.25,834.92,838.25,2370.0,829.8375,832.539,829.2316,832.539,2370.0
2024-10-15 10:05:00,836.8,841.0,836.8,841.0,2101.0,831.0988,835.2702,831.0988,835.2702,2101.0
2024-10-15 10:10:00,840.5,840.51,840.5,840.5,100.0,834.7736,834.7836,834.7736,834.7736,100.0
2024-10-15 10:15:00,841.73,843.52,841.71,842.9,836.0,835.9952,837.773,835.9754,837.1573,836.0
2024-10-15 10:20:00,843.04,843.04,837.62,837.62,1545.0,837.2963,837.2963,831.9132,831.9132,1545.0
2024-10-15 10:25:00,838.85,838.85,837.52,837.52,526.0,833.1349,833.1349,831.8139,831.8139,526.0
2024-10-15 10:30:00,836.83,838.12,835.76,835.76,985.0,831.1286,832.4098,830.0659,830.0659,985.0
2024-10-15 10:35:00,836.4,836.4,833.83,835.31,1845.0,830.7016,830.7016,828.1491,829.619,1845.0
2024-10-15 10:40:00,836.01,837.73,834.56,836.13,3296.0,830.3142,832.0225,828.8741,830.4334,3296.0
2024-10-15 10:45:00,836.13,836.13,836.13,836.13,0.0,830.4334,830.4334,830.4334,830.4334,0.0
2024-10-15 10:50:00,839.25,841.0,839.25,841.0,923.0,833.5321,835.2702,833.5321,835.2702,923.0
2024-10-15 10:55:00,842.09,842.09,840.52,841.34,1051.0,836.3528,836.3528,834.7935,835.6079,1051.0
2024-10-15 11:00:00,840.41,841.14,840.4,841.14,641.0,834.6842,835.4093,834.6743,835.4093,641.0
2024-10-15 11:05:00,841.13,841.68,840.01,841.68,756.0,835.3993,835.9456,834.287,835.9456,756.0
2024-10-15 11:10:00,840.26,840.26,839.37,839.37,300.0,834.5353,834.5353,833.6513,833.6513,300.0
2024-10-15 11:15:00,839.66,839.66,839.65,839.66,466.0,833.9393,833.9393,833.9294,833.9393,466.0
2024-10-15 11:20:00,840.69,840.75,839.27,840.62,1059.0,834.9623,835.0219,833.552,834.8928,1059.0
2024-10-15 11:25:00,840.79,841.25,840.79,841.25,326.0,835.0616,835.5185,835.0616,835.5185,326.0
2024-10-15 11:30:00,841.79,841.94,841.79,841.94,800.0,836.0548,836.2038,836.0548,836.2038,800.0
2024-10-15 11:35:00,842.75,843.37,842.27,842.92,1674.0,837.0083,837.6241,836.5316,837.1771,1674.0
2024-10-15 11:40:00,842.56,844.03,842.46,842.47,945.0,836.8196,838.2796,836.7203,836.7302,945.0
2024-10-15 11:45:00,843.01,843.01,841.81,841.82,2322.0,837.2665,837.2665,836.0747,836.0846,2322.0
2024-10-15 11:50:00,841.15,841.58,841.14,841.58,200.0,835.4192,835.8463,835.4093,835.8463,200.0
2024-10-15 11:55:00,842.14,842.43,841.19,842.43,800.0,836.4024,836.6905,835.4589,836.6905,800.0
2024-10-15 12:00:00,842.01,843.02,842.0,842.31,900.0,836.2733,837.2765,836.2634,836.5713,900.0
2024-10-15 12:05:00,842.3,842.3,841.5,841.83,1557.0,836.5614,836.5614,835.7668,836.0946,1557.0
2024-10-15 12:10:00,841.24,842.0,841.16,841.24,700.0,835.5086,836.2634,835.4291,835.5086,700.0
2024-10-15 12:15:00,841.0,842.02,841.0,841.46,1075.0,835.2702,836.2833,835.2702,835.7271,1075.0
2024-10-15 12:20:00,841.47,842.11,841.39,842.11,1081.0,835.737,836.3727,835.6576,836.3727,1081.0
2024-10-15 12:25:00,842.34,842.38,841.6,842.0,1973.0,836.6011,836.6408,835.8661,836.2634,1973.0
2024-10-15 12:30:00,842.0,842.01,841.43,841.49,1500.0,836.2634,836.2733,835.6973,835.7569,1500.0
2024-10-15 12:35:00,841.53,842.65,841.49,842.63,1387.0,835.7966,836.909,835.7569,836.8891,1387.0
2024-10-15 12:40:00,842.41,842.41,841.3,841.8,1091.0,836.6706,836.6706,835.5682,836.0648,1091.0
2024-10-15 12:45:00,841.8,841.81,841.13,841.55,776.0,836.0648,836.0747,835.3993,835.8165,776.0
2024-10-15 12:50:00,840.83,840.83,840.36,840.42,625.0,835.1014,835.1014,834.6346,834.6942,625.0
2024-10-15 12:55:00,840.72,841.43,839.5,841.43,1708.0,834.9921,835.6973,833.7804,835.6973,1708.0
2024-10-15 13:00:00,841.46,843.62,841.46,842.45,1779.0,835.7271,837.8724,835.7271,836.7103,1779.0
2024-10-15 13:05:00,842.42,842.87,841.95,842.75,1135.0,836.6805,837.1275,836.2137,837.0083,1135.0
2024-10-15 13:10:00,842.0,843.02,841.83,843.02,929.0,836.2634,837.2765,836.0946,837.2765,929.0
2024-10-15 13:15:00,843.65,843.7,843.24,843.25,798.0,837.9022,837.9518,837.495,837.5049,798.0
2024-10-15 13:20:00,843.71,844.3,843.61,843.73,1997.0,837.9618,838.5477,837.8624,837.9816,1997.0
2024-10-15 13:25:00,843.73,843.73,843.73,843.73,0.0,837.9816,837.9816,837.9816,837.9816,0.0
2024-10-15 13:30:00,843.25,843.83,843.25,843.83,410.0,837.5049,838.0809,837.5049,838.0809,410.0
2024-10-15 13:35:00,843.69,844.21,843.62,844.21,540.0,837.9419,838.4583,837.8724,838.4583,540.0
2024-10-15 13:40:00,844.32,844.67,844.01,844.67,500.0,838.5676,838.9152,838.2597,838.9152,500.0
2024-10-15 13:45:00,844.66,844.94,844.65,844.94,661.0,838.9053,839.1834,838.8953,839.1834,661.0
2024-10-15 13:50:00,843.78,844.17,842.53,843.47,909.0,838.0313,838.4186,836.7898,837.7234,909.0
2024-10-15 13:55:00,843.21,843.21,841.7,842.61,1516.0,837.4652,837.4652,835.9654,836.8692,1516.0
2024-10-15 14:00:00,843.12,843.12,842.93,842.94,731.0,837.3758,837.3758,837.1871,837.197,731.0
2024-10-15 14:05:00,843.46,844.17,842.3,842.3,2111.0,837.7135,838.4186,836.5614,836.5614,2111.0
2024-10-15 14:10:00,842.3,842.3,842.3,842.3,0.0,836.5614,836.5614,836.5614,836.5614,0.0
2024-10-15 14:15:00,842.21,842.55,840.87,842.24,2118.0,836.472,836.8097,835.1411,836.5018,2118.0
2024-10-15 14:20:00,842.36,844.35,842.25,844.35,2655.0,836.6209,838.5974,836.5117,838.5974,2655.0
2024-10-15 14:25:00,844.2,844.2,842.43,842.43,300.0,838.4484,838.4484,836.6905,836.6905,300.0
2024-10-15 14:30:00,842.12,842.96,842.11,842.96,200.0,836.3826,837.2169,836.3727,837.2169,200.0
2024-10-15 14:35:00,842.13,842.13,841.3,841.94,605.0,836.3925,836.3925,835.5682,836.2038,605.0
2024-10-15 14:40:00,842.43,842.43,841.79,841.79,754.0,836.6905,836.6905,836.0548,836.0548,754.0
2024-10-15 14:45:00,841.8,842.53,841.79,842.53,400.0,836.0648,836.7898,836.0548,836.7898,400.0
2024-10-15 14:50:00,841.69,842.11,841.69,841.8,401.0,835.9555,836.3727,835.9555,836.0648,401.0
2024-10-15 14:55:00,842.05,842.05,841.39,841.4,1490.0,836.3131,836.3131,835.6576,835.6675,1490.0
2024-10-15 15:00:00,840.57,840.57,839.07,839.07,2098.0,834.8431,834.8431,833.3534,833.3534,2098.0
2024-10-15 15:05:00,839.44,840.25,838.58,838.58,1176.0,833.7208,834.5253,832.8667,832.8667,1176.0
2024-10-15 15:10:00,839.19,840.01,839.04,839.04,771.0,833.4725,834.287,833.3236,833.3236,771.0
2024-10-15 15:15:00,838.52,839.46,838.52,839.24,1074.0,832.8071,833.7407,832.8071,833.5222,1074.0
2024-10-15 15:20:00,839.4,839.84,839.39,839.76,900.0,833.6811,834.1181,833.6712,834.0387,900.0
2024-10-15 15:25:00,840.28,840.67,837.65,837.65,3040.0,834.5551,834.9425,831.943,831.943,3040.0
2024-10-15 15:30:00,837.87,837.87,836.29,836.93,714.0,832.1615,832.1615,830.5923,831.2279,714.0
2024-10-15 15:35:00,835.86,836.61,835.66,836.61,2080.0,830.1652,830.9101,829.9666,830.9101,2080.0
2024-10-15 15:40:00,837.06,837.3,835.8,835.84,2881.0,831.3571,831.5954,830.1056,830.1454,2881.0
2024-10-15 15:45:00,835.19,835.95,834.76,835.7,1302.0,829.4998,830.2546,829.0727,830.0063,1302.0
2024-10-15 15:50:00,836.05,836.16,835.31,835.72,4004.0,830.3539,830.4632,829.619,830.0262,4004.0
2024-10-15 15:55:00,835.65,836.06,833.19,834.6,6416.0,829.9567,830.3639,827.5134,828.9138,6416.0
2024-10-16 09:30:00,839.03,839.81,835.9,835.9,5499.0,833.3136,834.0883,830.205,830.205,5499.0
2024-10-16 09:35:00,839.45,842.26,839.45,840.4,888.0,833.7308,836.5216,833.7308,834.6743,888.0
2024-10-16 09:40:00,839.81,841.76,839.31,839.61,3061.0,834.0883,836.025,833.5917,833.8897,3061.0
2024-10-16 09:45:00,841.12,846.22,841.12,846.22,3342.0,835.3894,840.4547,835.3894,840.4547,3342.0
2024-10-16 09:50:00,845.17,846.86,843.76,845.69,2967.0,839.4118,841.0903,838.0114,839.9283,2967.0
2024-10-16 09:55:00,845.37,849.26,845.37,848.04,3829.0,839.6104,843.4739,839.6104,842.2623,3829.0
2024-10-16 10:00:00,848.44,855.64,848.43,854.39,7317.0,842.6595,849.8105,842.6496,848.569,7317.0
2024-10-16 10:05:00,855.05,855.12,853.45,854.76,1645.0,849.2245,849.294,847.6354,848.9365,1645.0
2024-10-16 10:10:00,855.12,857.61,854.51,857.28,9293.0,849.294,851.7671,848.6882,851.4393,9293.0
2024-10-16 10:15:00,856.73,861.74,856.3,856.3,9664.0,850.893,855.8689,850.466,850.466,9664.0
2024-10-16 10:20:00,855.44,855.74,854.25,854.25,2858.0,849.6118,849.9098,848.4299,848.4299,2858.0
2024-10-16 10:25:00,855.11,855.14,853.76,853.76,4296.0,849.2841,849.3139,847.9433,847.9433,4296.0
2024-10-16 10:30:00,853.28,855.58,853.28,854.88,1150.0,847.4666,849.7509,847.4666,849.0556,1150.0
2024-10-16 10:35:00,855.42,855.97,853.24,853.85,3345.0,849.592,850.1382,847.4268,848.0327,3345.0
2024-10-16 10:40:00,853.45,853.97,850.07,851.32,3713.0,847.6354,848.1518,844.2784,845.5199,3713.0
2024-10-16 10:45:00,851.34,853.22,851.34,853.22,520.0,845.5398,847.407,845.5398,847.407,520.0
2024-10-16 10:50:00,852.4,855.32,852.39,854.5,1700.0,846.5925,849.4927,846.5826,848.6782,1700.0
2024-10-16 10:55:00,855.34,855.34,853.58,854.71,1890.0,849.5125,849.5125,847.7645,848.8868,1890.0
2024-10-16 11:00:00,855.21,855.21,852.86,852.91,4777.0,849.3834,849.3834,847.0494,847.0991,4777.0
2024-10-16 11:05:00,851.32,851.32,850.0,850.0,711.0,845.5199,845.5199,844.2089,844.2089,711.0
2024-10-16 11:10:00,850.74,851.41,849.54,850.76,700.0,844.9439,845.6093,843.752,844.9637,700.0
2024-10-16 11:15:00,850.12,853.2,850.12,852.76,1421.0,844.3281,847.3871,844.3281,846.9501,1421.0
2024-10-16 11:20:00,852.76,852.77,851.89,852.19,800.0,846.9501,846.96,846.086,846.384,800.0
2024-10-16 11:25:00,852.67,852.67,850.93,852.0,1310.0,846.8607,846.8607,845.1326,846.1953,1310.0
2024-10-16 11:30:00,852.45,852.45,851.83,851.83,301.0,846.6422,846.6422,846.0264,846.0264,301.0
2024-10-16 11:35:00,851.74,851.74,851.74,851.74,100.0,845.937,845.937,845.937,845.937,100.0
2024-10-16 11:40:00,851.35,851.35,851.09,851.3,1967.0,845.5497,845.5497,845.2915,845.5,1967.0
2024-10-16 11:45:00,851.3,851.3,848.99,849.13,2430.0,845.5,845.5,843.2058,843.3448,2430.0
2024-10-16 11:50:00,849.13,850.23,848.35,849.19,1600.0,843.3448,844.4373,842.5701,843.4044,1600.0
2024-10-16 11:55:00,849.35,849.95,849.34,849.95,806.0,843.5633,844.1592,843.5534,844.1592,806.0
2024-10-16 12:00:00,850.82,850.82,849.84,850.81,800.0,845.0233,845.0233,844.05,845.0134,800.0
2024-10-16 12:05:00,851.4,852.28,850.83,850.83,453.0,845.5994,846.4734,845.0332,845.0332,453.0
2024-10-16 12:10:00,850.98,852.28,850.98,852.28,500.0,845.1822,846.4734,845.1822,846.4734,500.0
2024-10-16 12:15:00,851.15,852.28,851.15,852.28,1113.0,845.3511,846.4734,845.3511,846.4734,1113.0
2024-10-16 12:20:00,851.96,851.96,851.22,851.73,400.0,846.1555,846.1555,845.4206,845.9271,400.0
2024-10-16 12:25:00,851.07,851.35,849.69,850.94,2135.0,845.2716,845.5497,843.901,845.1425,2135.0
2024-10-16 12:30:00,851.24,852.04,851.23,852.04,767.0,845.4404,846.235,845.4305,846.235,767.0
2024-10-16 12:35:00,850.11,850.11,849.19,850.0,2068.0,844.3181,844.3181,843.4044,844.2089,2068.0
2024-10-16 12:40:00,850.04,850.04,849.9,849.9,500.0,844.2486,844.2486,844.1096,844.1096,500.0
2024-10-16 12:45:00,850.11,850.11,849.58,850.06,480.0,844.3181,844.3181,843.7918,844.2685,480.0
2024-10-16 12:50:00,850.0,850.0,848.81,848.81,938.0,844.2089,844.2089,843.027,843.027,938.0
2024-10-16 12:55:00,848.34,848.98,848.34,848.97,426.0,842.5602,843.1958,842.5602,843.1859,426.0
2024-10-16 13:00:00,849.17,849.17,849.17,849.17,145.0,843.3846,843.3846,843.3846,843.3846,145.0
2024-10-16 13:05:00,848.21,848.29,847.35,848.29,431.0,842.4311,842.5105,841.577,842.5105,431.0
2024-10-16 13:10:00,848.29,848.29,848.29,848.29,0.0,842.5105,842.5105,842.5105,842.5105,0.0
2024-10-16 13:15:00,847.61,848.8,847.37,847.37,1115.0,841.8352,843.0171,841.5968,841.5968,1115.0
2024-10-16 13:20:00,848.87,848.87,848.08,848.09,500.0,843.0866,843.0866,842.302,842.3119,500.0
2024-10-16 13:25:00,848.94,849.17,848.34,848.34,400.0,843.1561,843.3846,842.5602,842.5602,400.0
2024-10-16 13:30:00,848.99,849.17,848.39,849.15,715.0,843.2058,843.3846,842.6099,843.3647,715.0
2024-10-16 13:35:00,848.61,848.61,848.15,848.24,902.0,842.8284,842.8284,842.3715,842.4609,902.0
2024-10-16 13:40:00,849.01,849.17,848.56,848.61,855.0,843.2256,843.3846,842.7787,842.8284,855.0
2024-10-16 13:45:00,849.16,849.43,848.77,849.35,2106.0,843.3746,843.6428,842.9873,843.5633,2106.0
2024-10-16 13:50:00,849.28,849.94,849.28,849.94,300.0,843.4938,844.1493,843.4938,844.1493,300.0
2024-10-16 13:55:00,849.93,849.93,849.92,849.93,200.0,844.1394,844.1394,844.1294,844.1394,200.0
2024-10-16 14:00:00,850.79,850.79,849.96,850.43,592.0,844.9935,844.9935,844.1692,844.636,592.0
2024-10-16 14:05:00,850.43,851.12,850.43,850.98,400.0,844.636,845.3213,844.636,845.1822,400.0
2024-10-16 14:10:00,850.98,850.98,850.98,850.98,100.0,845.1822,845.1822,845.1822,845.1822,100.0
2024-10-16 14:15:00,851.62,852.01,851.62,852.01,200.0,845.8179,846.2052,845.8179,846.2052,200.0
2024-10-16 14:20:00,851.59,853.4,851.59,851.94,1565.0,845.7881,847.5857,845.7881,846.1357,1565.0
2024-10-16 14:25:00,852.47,852.47,852.47,852.47,200.0,846.6621,846.6621,846.6621,846.6621,200.0
2024-10-16 14:30:00,851.76,851.76,850.21,851.3,680.0,845.9569,845.9569,844.4175,845.5,680.0
2024-10-16 14:35:00,850.5,850.5,850.5,850.5,100.0,844.7055,844.7055,844.7055,844.7055,100.0
2024-10-16 14:40:00,850.18,850.18,850.0,850.03,325.0,844.3877,844.3877,844.2089,844.2387,325.0
2024-10-16 14:45:00,849.72,849.77,849.42,849.77,1200.0,843.9308,843.9805,843.6328,843.9805,1200.0
2024-10-16 14:50:00,848.98,848.98,847.62,848.26,2249.0,843.1958,843.1958,841.8451,842.4808,2249.0
2024-10-16 14:55:00,847.46,847.69,846.65,846.86,3232.0,841.6862,841.9146,840.8817,841.0903,3232.0
2024-10-16 15:00:00,847.0,847.0,846.44,846.47,1100.0,841.2293,841.2293,840.6732,840.7029,1100.0
2024-10-16 15:05:00,845.96,845.96,845.07,845.42,5068.0,840.1964,840.1964,839.3125,839.6601,5068.0
2024-10-16 15:10:00,845.4,845.8,844.57,844.79,6458.0,839.6402,840.0375,838.8159,839.0344,6458.0
2024-10-16 15:15:00,844.79,844.84,844.79,844.84,414.0,839.0344,839.0841,839.0344,839.0841,414.0
2024-10-16 15:20:00,844.79,845.18,844.31,844.83,6512.0,839.0344,839.4217,838.5577,839.0741,6512.0
2024-10-16 15:25:00,844.9,844.96,842.88,842.88,2960.0,839.1436,839.2032,837.1374,837.1374,2960.0
2024-10-16 15:30:00,843.0,844.22,843.0,844.19,2600.0,837.2566,838.4683,837.2566,838.4385,2600.0
2024-10-16 15:35:00,844.38,844.59,844.35,844.53,2400.0,838.6272,838.8358,838.5974,838.7762,2400.0
2024-10-16 15:40:00,844.08,845.31,843.98,843.99,7602.0,838.3292,839.5509,838.2299,838.2398,7602.0
2024-10-16 15:45:00,843.95,844.03,843.75,843.78,1490.0,838.2001,838.2796,838.0015,838.0313,1490.0
2024-10-16 15:50:00,843.79,845.32,843.79,845.32,1200.0,838.0412,839.5608,838.0412,839.5608,1200.0
2024-10-16 15:55:00,844.91,846.61,844.42,846.05,8466.0,839.1536,840.842,838.6669,840.2858,8466.0
2024-10-17 09:30:00,849.87,850.0,846.54,848.3,3490.0,844.0798,844.2089,840.7725,842.5205,3490.0
2024-10-17 09:35:00,847.48,847.48,844.59,845.0,5681.0,841.7061,841.7061,838.8358,839.243,5681.0
2024-10-17 09:40:00,847.0,847.0,843.95,846.87,3847.0,841.2293,841.2293,838.2001,841.1002,3847.0
2024-10-17 09:45:00,845.56,845.56,843.0,843.0,1630.0,839.7991,839.7991,837.2566,837.2566,1630.0
2024-10-17 09:50:00,843.48,845.05,843.48,843.99,1351.0,837.7333,839.2926,837.7333,838.2398,1351.0
2024-10-17 09:55:00,845.34,845.35,843.83,844.22,817.0,839.5806,839.5906,838.0809,838.4683,817.0
2024-10-17 10:00:00,845.72,845.73,843.06,843.97,1581.0,839.9581,839.968,837.3162,838.22,1581.0
2024-10-17 10:05:00,843.97,843.97,840.9,842.17,1550.0,838.22,838.22,835.1709,836.4322,1550.0
2024-10-17 10:10:00,842.58,843.04,841.74,842.9,1748.0,836.8395,837.2963,836.0052,837.1573,1748.0
2024-10-17 10:15:00,842.32,842.32,842.32,842.32,100.0,836.5812,836.5812,836.5812,836.5812,100.0
2024-10-17 10:20:00,842.13,842.31,841.0,841.0,1578.0,836.3925,836.5713,835.2702,835.2702,1578.0
2024-10-17 10:25:00,842.56,842.56,838.04,839.69,3218.0,836.8196,836.8196,832.3304,833.9691,3218.0
2024-10-17 10:30:00,839.69,839.69,839.69,839.69,100.0,833.9691,833.9691,833.9691,833.9691,100.0
2024-10-17 10:35:00,839.01,840.95,838.72,840.79,956.0,833.2938,835.2206,833.0057,835.0616,956.0
2024-10-17 10:40:00,840.92,840.92,840.48,840.48,500.0,835.1908,835.1908,834.7538,834.7538,500.0
2024-10-17 10:45:00,840.99,842.9,840.99,842.58,607.0,835.2603,837.1573,835.2603,836.8395,607.0
2024-10-17 10:50:00,842.21,842.21,842.08,842.12,707.0,836.472,836.472,836.3429,836.3826,707.0
2024-10-17 10:55:00,842.07,842.33,841.87,841.87,881.0,836.3329,836.5912,836.1343,836.1343,881.0
2024-10-17 11:00:00,842.33,842.33,839.97,840.55,700.0,836.5912,836.5912,834.2472,834.8233,700.0
2024-10-17 11:05:00,840.52,840.52,839.6,839.6,400.0,834.7935,834.7935,833.8798,833.8798,400.0
2024-10-17 11:10:00,841.16,841.16,840.44,840.46,389.0,835.4291,835.4291,834.714,834.7339,389.0
2024-10-17 11:15:00,840.46,841.61,840.46,841.11,1900.0,834.7339,835.8761,834.7339,835.3795,1900.0
2024-10-17 11:20:00,841.0,842.01,839.96,841.54,3745.0,835.2702,836.2733,834.2373,835.8065,3745.0
2024-10-17 11:25:00,841.23,842.26,841.23,842.16,2431.0,835.4986,836.5216,835.4986,836.4223,2431.0
2024-10-17 11:30:00,842.37,842.38,842.37,842.38,332.0,836.6309,836.6408,836.6309,836.6408,332.0
2024-10-17 11:35:00,842.0,842.82,842.0,842.23,2595.0,836.2634,837.0778,836.2634,836.4918,2595.0
2024-10-17 11:40:00,842.23,842.23,842.23,842.23,0.0,836.4918,836.4918,836.4918,836.4918,0.0
2024-10-17 11:45:00,842.23,842.58,842.0,842.16,950.0,836.4918,836.8395,836.2634,836.4223,950.0
2024-10-17 11:50:00,842.28,842.83,842.27,842.47,1048.0,836.5415,837.0877,836.5316,836.7302,1048.0
2024-10-17 11:55:00,842.41,842.8,842.37,842.75,1201.0,836.6706,837.058,836.6309,837.0083,1201.0
2024-10-17 12:00:00,842.62,842.82,842.1,842.11,1813.0,836.8792,837.0778,836.3627,836.3727,1813.0
2024-10-17 12:05:00,842.75,842.76,842.06,842.06,1040.0,837.0083,837.0182,836.323,836.323,1040.0
2024-10-17 12:10:00,842.24,842.24,841.94,841.94,300.0,836.5018,836.5018,836.2038,836.2038,300.0
2024-10-17 12:15:00,842.62,842.62,842.25,842.6,1314.0,836.8792,836.8792,836.5117,836.8593,1314.0
2024-10-17 12:20:00,842.6,842.6,842.6,842.6,0.0,836.8593,836.8593,836.8593,836.8593,0.0
2024-10-17 12:25:00,842.96,843.0,842.95,842.99,300.0,837.2169,837.2566,837.2069,837.2467,300.0
2024-10-17 12:30:00,842.99,842.99,842.93,842.93,1126.0,837.2467,837.2467,837.1871,837.1871,1126.0
2024-10-17 12:35:00,842.96,845.0,842.96,845.0,1100.0,837.2169,839.243,837.2169,839.243,1100.0
2024-10-17 12:40:00,844.96,845.01,844.14,845.01,585.0,839.2032,839.2529,838.3888,839.2529,585.0
2024-10-17 12:45:00,844.3,844.91,844.3,844.91,309.0,838.5477,839.1536,838.5477,839.1536,309.0
2024-10-17 12:50:00,844.92,844.92,842.81,842.81,1252.0,839.1635,839.1635,837.0679,837.0679,1252.0
2024-10-17 12:55:00,842.79,842.79,842.78,842.79,247.0,837.048,837.048,837.0381,837.048,247.0
2024-10-17 13:00:00,843.5,844.16,842.76,842.83,1474.0,837.7532,838.4087,837.0182,837.0877,1474.0
2024-10-17 13:05:00,842.69,842.88,841.83,841.94,1088.0,836.9487,837.1374,836.0946,836.2038,1088.0
2024-10-17 13:10:00,842.26,842.26,841.08,841.08,1005.0,836.5216,836.5216,835.3497,835.3497,1005.0
2024-10-17 13:15:00,841.06,841.28,841.05,841.28,320.0,835.3298,835.5483,835.3199,835.5483,320.0
2024-10-17 13:20:00,841.28,841.28,841.28,841.28,0.0,835.5483,835.5483,835.5483,835.5483,0.0
2024-10-17 13:25:00,840.91,840.91,840.81,840.81,293.0,835.1808,835.1808,835.0815,835.0815,293.0
2024-10-17 13:30:00,840.96,841.3,840.82,840.83,918.0,835.2305,835.5682,835.0914,835.1014,918.0
2024-10-17 13:35:00,840.86,840.86,840.85,840.86,200.0,835.1312,835.1312,835.1212,835.1312,200.0
2024-10-17 13:40:00,840.99,841.03,840.99,841.03,390.0,835.2603,835.3,835.2603,835.3,390.0
2024-10-17 13:45:00,841.04,841.04,841.04,841.04,100.0,835.3099,835.3099,835.3099,835.3099,100.0
2024-10-17 13:50:00,841.04,841.28,840.73,841.28,1200.0,835.3099,835.5483,835.0021,835.5483,1200.0
2024-10-17 13:55:00,841.28,841.28,841.28,841.28,0.0,835.5483,835.5483,835.5483,835.5483,0.0
2024-10-17 14:00:00,841.36,841.36,840.0,840.0,1059.0,835.6278,835.6278,834.277,834.277,1059.0
2024-10-17 14:05:00,839.15,839.74,839.15,839.72,600.0,833.4328,834.0188,833.4328,833.9989,600.0
2024-10-17 14:10:00,839.0,839.34,838.5,839.31,1719.0,833.2838,833.6215,832.7872,833.5917,1719.0
2024-10-17 14:15:00,839.5,839.5,838.85,838.92,1244.0,833.7804,833.7804,833.1349,833.2044,1244.0
2024-10-17 14:20:00,838.8,839.25,838.8,839.2,900.0,833.0852,833.5321,833.0852,833.4825,900.0
2024-10-17 14:25:00,839.31,839.31,838.78,838.78,700.0,833.5917,833.5917,833.0653,833.0653,700.0
2024-10-17 14:30:00,838.28,839.74,838.26,839.57,1000.0,832.5687,834.0188,832.5489,833.85,1000.0
2024-10-17 14:35:00,839.57,839.57,839.57,839.57,0.0,833.85,833.85,833.85,833.85,0.0
2024-10-17 14:40:00,839.22,840.31,839.22,840.3,250.0,833.5023,834.5849,833.5023,834.575,250.0
2024-10-17 14:45:00,840.46,840.46,839.66,839.92,3012.0,834.7339,834.7339,833.9393,834.1976,3012.0
2024-10-17 14:50:00,840.01,840.01,839.1,839.1,305.0,834.287,834.287,833.3832,833.3832,305.0
2024-10-17 14:55:00,839.26,839.26,839.26,839.26,100.0,833.5421,833.5421,833.5421,833.5421,100.0
2024-10-17 15:00:00,839.69,839.69,838.99,839.17,1602.0,833.9691,833.9691,833.2739,833.4527,1602.0
2024-10-17 15:05:00,839.27,839.27,839.27,839.27,300.0,833.552,833.552,833.552,833.552,300.0
2024-10-17 15:10:00,839.27,840.5,839.07,839.42,8739.0,833.552,834.7736,833.3534,833.701,8739.0
2024-10-17 15:15:00,839.94,839.94,838.99,839.32,1452.0,834.2174,834.2174,833.2739,833.6017,1452.0
2024-10-17 15:20:00,838.8,838.92,838.8,838.81,803.0,833.0852,833.2044,833.0852,833.0951,803.0
2024-10-17 15:25:00,838.12,838.62,838.04,838.04,1637.0,832.4098,832.9064,832.3304,832.3304,1637.0
2024-10-17 15:30:00,837.96,838.46,837.95,838.0,500.0,832.2509,832.7475,832.241,832.2907,500.0
2024-10-17 15:35:00,837.54,837.87,837.54,837.54,1200.0,831.8338,832.1615,831.8338,831.8338,1200.0
2024-10-17 15:40:00,837.79,837.79,837.11,837.69,1954.0,832.0821,832.0821,831.4067,831.9828,1954.0
2024-10-17 15:45:00,837.4,838.3,836.97,838.3,2101.0,831.6947,832.5886,831.2677,832.5886,2101.0
2024-10-17 15:50:00,838.5,839.75,838.5,839.66,3080.0,832.7872,834.0287,832.7872,833.9393,3080.0
2024-10-17 15:55:00,839.51,840.81,839.07,840.54,10828.0,833.7904,835.0815,833.3534,834.8133,10828.0
2024-10-18 09:30:00,839.44,839.44,833.1,833.96,27238.0,833.7208,833.7208,827.424,828.2782,27238.0
2024-10-18 09:35:00,832.79,835.5,832.11,835.5,923.0,827.1162,829.8077,826.4408,829.8077,923.0
2024-10-18 09:40:00,834.55,834.93,833.0,834.1,1720.0,828.8642,829.2416,827.3247,828.4172,1720.0
2024-10-18 09:45:00,835.0,835.0,835.0,835.0,292.0,829.3111,829.3111,829.3111,829.3111,292.0
2024-10-18 09:50:00,834.11,834.24,834.11,834.24,223.0,828.4272,828.5563,828.4272,828.5563,223.0
2024-10-18 09:55:00,834.42,835.08,834.42,834.92,674.0,828.735,829.3905,828.735,829.2316,674.0
2024-10-18 10:00:00,834.93,835.1,832.71,832.72,3035.0,829.2416,829.4104,827.0367,827.0466,3035.0
2024-10-18 10:05:00,832.33,835.13,831.3,833.87,3379.0,826.6593,829.4402,825.6363,828.1888,3379.0
2024-10-18 10:10:00,833.87,833.88,829.49,830.0,2512.0,828.1888,828.1987,823.8386,824.3452,2512.0
2024-10-18 10:15:00,829.66,830.83,829.66,830.83,200.0,824.0075,825.1695,824.0075,825.1695,200.0
2024-10-18 10:20:00,831.05,831.26,829.13,829.13,2499.0,825.388,825.5966,823.4811,823.4811,2499.0
2024-10-18 10:25:00,829.25,829.46,828.86,829.35,1083.0,823.6003,823.8088,823.2129,823.6996,1083.0
2024-10-18 10:30:00,830.41,830.63,829.68,830.63,820.0,824.7524,824.9709,824.0273,824.9709,820.0
2024-10-18 10:35:00,829.54,830.99,829.26,830.11,3460.0,823.8883,825.3284,823.6102,824.4544,3460.0
2024-10-18 10:40:00,829.88,830.47,829.43,830.39,1691.0,824.226,824.812,823.779,824.7325,1691.0
2024-10-18 10:45:00,830.15,830.15,828.71,829.0,895.0,824.4941,824.4941,823.0639,823.352,895.0
2024-10-18 10:50:00,830.5,830.5,828.93,828.93,300.0,824.8418,824.8418,823.2824,823.2824,300.0
2024-10-18 10:55:00,829.43,829.98,829.43,829.98,400.0,823.779,824.3253,823.779,824.3253,400.0
2024-10-18 11:00:00,829.9,830.1,829.48,829.48,1700.0,824.2458,824.4445,823.8287,823.8287,1700.0
2024-10-18 11:05:00,829.49,830.46,829.48,830.12,1150.0,823.8386,824.802,823.8287,824.4643,1150.0
2024-10-18 11:10:00,829.31,829.93,829.17,829.93,341.0,823.6599,824.2756,823.5208,824.2756,341.0
2024-10-18 11:15:00,829.8,829.84,829.8,829.84,254.0,824.1465,824.1862,824.1465,824.1862,254.0
2024-10-18 11:20:00,829.21,830.45,828.78,830.45,3146.0,823.5605,824.7921,823.1335,824.7921,3146.0
2024-10-18 11:25:00,831.73,832.95,831.73,832.59,1260.0,826.0634,827.2751,826.0634,826.9175,1260.0
2024-10-18 11:30:00,832.44,833.18,832.44,833.18,1422.0,826.7685,827.5035,826.7685,827.5035,1422.0
2024-10-18 11:35:00,833.88,835.41,833.88,834.83,5664.0,828.1987,829.7183,828.1987,829.1423,5664.0
2024-10-18 11:40:00,834.79,834.79,834.46,834.47,600.0,829.1025,829.1025,828.7748,828.7847,600.0
2024-10-18 11:45:00,834.01,834.06,833.18,834.06,400.0,828.3278,828.3775,827.5035,828.3775,400.0
2024-10-18 11:50:00,833.42,833.42,833.42,833.42,110.0,827.7419,827.7419,827.7419,827.7419,110.0
2024-10-18 11:55:00,833.42,834.09,833.05,833.05,500.0,827.7419,828.4073,827.3744,827.3744,500.0
2024-10-18 12:00:00,833.89,833.92,831.22,831.22,2901.0,828.2087,828.2385,825.5568,825.5568,2901.0
2024-10-18 12:05:00,831.08,831.08,831.03,831.03,200.0,825.4178,825.4178,825.3681,825.3681,200.0
2024-10-18 12:10:00,831.09,831.09,830.87,830.87,1450.0,825.4277,825.4277,825.2092,825.2092,1450.0
2024-10-18 12:15:00,831.56,832.46,831.05,832.44,3973.0,825.8945,826.7884,825.388,826.7685,3973.0
2024-10-18 12:20:00,832.44,832.44,832.44,832.44,0.0,826.7685,826.7685,826.7685,826.7685,0.0
2024-10-18 12:25:00,832.2,832.86,832.1,832.86,1342.0,826.5302,827.1857,826.4309,827.1857,1342.0
2024-10-18 12:30:00,832.86,832.86,832.86,832.86,0.0,827.1857,827.1857,827.1857,827.1857,0.0
2024-10-18 12:35:00,832.24,832.35,831.61,832.35,1110.0,826.5699,826.6791,825.9442,826.6791,1110.0
2024-10-18 12:40:00,832.35,832.35,832.35,832.35,0.0,826.6791,826.6791,826.6791,826.6791,0.0
2024-10-18 12:45:00,831.83,832.7,831.83,832.7,351.0,826.1627,827.0268,826.1627,827.0268,351.0
2024-10-18 12:50:00,832.22,833.61,832.22,833.61,1176.0,826.55,827.9306,826.55,827.9306,1176.0
2024-10-18 12:55:00,833.62,833.62,832.59,832.59,300.0,827.9405,827.9405,826.9175,826.9175,300.0
2024-10-18 13:00:00,832.28,833.03,832.04,832.05,881.0,826.6096,827.3545,826.3713,826.3812,881.0
2024-10-18 13:05:00,832.05,832.05,832.05,832.05,0.0,826.3812,826.3812,826.3812,826.3812,0.0
2024-10-18 13:10:00,833.02,835.13,833.01,835.13,2258.0,827.3446,829.4402,827.3347,829.4402,2258.0
2024-10-18 13:15:00,835.51,835.77,834.39,834.79,1147.0,829.8176,830.0758,828.7052,829.1025,1147.0
2024-10-18 13:20:00,834.79,834.79,834.79,834.79,0.0,829.1025,829.1025,829.1025,829.1025,0.0
2024-10-18 13:25:00,834.38,834.75,834.02,834.24,1725.0,828.6953,829.0628,828.3378,828.5563,1725.0
2024-10-18 13:30:00,834.24,835.64,834.24,835.62,1171.0,828.5563,829.9467,828.5563,829.9269,1171.0
2024-10-18 13:35:00,835.62,835.62,835.62,835.62,0.0,829.9269,829.9269,829.9269,829.9269,0.0
2024-10-18 13:40:00,835.62,835.62,835.62,835.62,0.0,829.9269,829.9269,829.9269,829.9269,0.0
2024-10-18 13:45:00,835.62,835.62,835.62,835.62,0.0,829.9269,829.9269,829.9269,829.9269,0.0
2024-10-18 13:50:00,836.06,836.06,836.06,836.06,245.0,830.3639,830.3639,830.3639,830.3639,245.0
2024-10-18 13:55:00,834.98,834.98,834.98,834.98,100.0,829.2912,829.2912,829.2912,829.2912,100.0
2024-10-18 14:00:00,834.6,836.09,834.4,836.09,2404.0,828.9138,830.3937,828.7152,830.3937,2404.0
2024-10-18 14:05:00,836.77,837.9,836.77,837.9,1040.0,831.069,832.1913,831.069,832.1913,1040.0
2024-10-18 14:10:00,837.9,837.9,837.9,837.9,0.0,832.1913,832.1913,832.1913,832.1913,0.0
2024-10-18 14:15:00,838.76,838.76,838.76,838.76,230.0,833.0455,833.0455,833.0455,833.0455,230.0
2024-10-18 14:20:00,838.63,838.7,838.63,838.7,300.0,832.9164,832.9859,832.9164,832.9859,300.0
2024-10-18 14:25:00,838.76,838.77,837.24,837.24,600.0,833.0455,833.0554,831.5358,831.5358,600.0
2024-10-18 14:30:00,837.33,837.87,836.67,836.69,600.0,831.6252,832.1615,830.9697,830.9896,600.0
2024-10-18 14:35:00,837.43,837.43,837.12,837.18,715.0,831.7245,831.7245,831.4166,831.4762,715.0
2024-10-18 14:40:00,836.61,836.61,836.48,836.48,200.0,830.9101,830.9101,830.781,830.781,200.0
2024-10-18 14:45:00,836.59,836.59,836.59,836.59,100.0,830.8903,830.8903,830.8903,830.8903,100.0
2024-10-18 14:50:00,836.49,836.84,836.49,836.83,400.0,830.7909,831.1386,830.7909,831.1286,400.0
2024-10-18 14:55:00,836.84,837.38,836.84,837.38,500.0,831.1386,831.6749,831.1386,831.6749,500.0
2024-10-18 15:00:00,837.32,837.32,836.56,836.56,400.0,831.6153,831.6153,830.8605,830.8605,400.0
2024-10-18 15:05:00,836.26,836.26,836.26,836.26,100.0,830.5625,830.5625,830.5625,830.5625,100.0
2024-10-18 15:10:00,836.42,836.66,836.42,836.66,200.0,830.7214,830.9598,830.7214,830.9598,200.0
2024-10-18 15:15:00,837.21,837.21,836.85,836.85,400.0,831.506,831.506,831.1485,831.1485,400.0
2024-10-18 15:20:00,836.91,836.91,836.57,836.57,400.0,831.2081,831.2081,830.8704,830.8704,400.0
2024-10-18 15:25:00,837.18,837.53,837.18,837.31,774.0,831.4762,831.8239,831.4762,831.6054,774.0
2024-10-18 15:30:00,836.83,836.83,836.83,836.83,100.0,831.1286,831.1286,831.1286,831.1286,100.0
2024-10-18 15:35:00,837.11,837.47,836.62,837.47,800.0,831.4067,831.7643,830.9201,831.7643,800.0
2024-10-18 15:40:00,837.25,837.49,836.92,837.24,922.0,831.5458,831.7841,831.218,831.5358,922.0
2024-10-18 15:45:00,837.19,837.68,836.97,837.24,2611.0,831.4862,831.9728,831.2677,831.5358,2611.0
2024-10-18 15:50:00,837.67,838.83,837.33,838.83,5116.0,831.9629,833.115,831.6252,833.115,5116.0
2024-10-18 15:55:00,838.77,840.0,838.46,839.23,25174.0,833.0554,834.277,832.7475,833.5123,25174.0
2024-10-21 09:30:00,839.48,842.23,836.49,837.92,3764.0,833.7606,836.4918,830.7909,832.2112,3764.0
2024-10-21 09:35:00,837.47,837.47,837.39,837.39,220.0,831.7643,831.7643,831.6848,831.6848,220.0
2024-10-21 09:40:00,836.8,836.83,836.12,836.4,2335.0,831.0988,831.1286,830.4235,830.7016,2335.0
2024-10-21 09:45:00,835.34,838.86,835.34,838.86,705.0,829.6488,833.1448,829.6488,833.1448,705.0
2024-10-21 09:50:00,840.38,841.08,837.29,839.25,617.0,834.6544,835.3497,831.5855,833.5321,617.0
2024-10-21 09:55:00,839.31,839.31,836.63,837.74,3178.0,833.5917,833.5917,830.93,832.0324,3178.0
2024-10-21 10:00:00,836.63,837.29,835.0,835.0,900.0,830.93,831.5855,829.3111,829.3111,900.0
2024-10-21 10:05:00,835.0,837.52,835.0,837.52,2480.0,829.3111,831.8139,829.3111,831.8139,2480.0
2024-10-21 10:10:00,836.19,836.19,834.57,835.0,854.0,830.493,830.493,828.884,829.3111,854.0
2024-10-21 10:15:00,833.71,836.53,833.71,833.8,2398.0,828.0299,830.8307,828.0299,828.1193,2398.0
2024-10-21 10:20:00,831.34,832.88,830.28,832.88,635.0,825.676,827.2055,824.6233,827.2055,635.0
2024-10-21 10:25:00,832.36,832.36,829.92,829.92,1675.0,826.6891,826.6891,824.2657,824.2657,1675.0
2024-10-21 10:30:00,830.5,830.74,830.5,830.74,1503.0,824.8418,825.0801,824.8418,825.0801,1503.0
2024-10-21 10:35:00,831.85,833.38,831.01,833.38,5257.0,826.1826,827.7021,825.3483,827.7021,5257.0
2024-10-21 10:40:00,832.2,832.28,830.31,831.12,3687.0,826.5302,826.6096,824.653,825.4575,3687.0
2024-10-21 10:45:00,831.02,831.1,829.5,829.5,2103.0,825.3582,825.4377,823.8486,823.8486,2103.0
2024-10-21 10:50:00,830.67,832.35,830.67,831.29,642.0,825.0106,826.6791,825.0106,825.6264,642.0
2024-10-21 10:55:00,831.29,831.29,831.29,831.29,0.0,825.6264,825.6264,825.6264,825.6264,0.0
2024-10-21 11:00:00,831.38,831.42,829.72,830.35,2813.0,825.7158,825.7555,824.0671,824.6928,2813.0
2024-10-21 11:05:00,830.53,830.68,828.55,829.11,12596.0,824.8715,825.0205,822.905,823.4612,12596.0
2024-10-21 11:10:00,829.47,830.2,828.99,830.2,900.0,823.8188,824.5438,823.342,824.5438,900.0
2024-10-21 11:15:00,830.59,831.08,830.33,830.7,4377.0,824.9311,825.4178,824.6729,825.0404,4377.0
2024-10-21 11:20:00,831.09,831.09,829.52,830.9,2562.0,825.4277,825.4277,823.8684,825.239,2562.0
2024-10-21 11:25:00,831.0,833.31,830.3,830.3,15760.0,825.3383,827.6326,824.6431,824.6431,15760.0
2024-10-21 11:30:00,829.87,830.15,829.14,830.15,800.0,824.216,824.4941,823.491,824.4941,800.0
2024-10-21 11:35:00,828.33,829.46,828.33,828.44,1500.0,822.6865,823.8088,822.6865,822.7958,1500.0
2024-10-21 11:40:00,829.82,832.42,829.82,832.17,1350.0,824.1664,826.7487,824.1664,826.5004,1350.0
2024-10-21 11:45:00,832.17,832.17,832.17,832.17,0.0,826.5004,826.5004,826.5004,826.5004,0.0
2024-10-21 11:50:00,832.17,832.17,832.17,832.17,0.0,826.5004,826.5004,826.5004,826.5004,0.0
2024-10-21 11:55:00,833.57,834.23,833.47,833.47,850.0,827.8908,828.5463,827.7915,827.7915,850.0
2024-10-21 12:00:00,833.47,833.47,833.47,833.47,0.0,827.7915,827.7915,827.7915,827.7915,0.0
2024-10-21 12:05:00,832.65,833.0,832.65,833.0,200.0,826.9771,827.3247,826.9771,827.3247,200.0
2024-10-21 12:10:00,833.0,833.0,832.8,832.81,400.0,827.3247,827.3247,827.1261,827.136,400.0
2024-10-21 12:15:00,832.88,833.64,832.87,833.33,809.0,827.2055,827.9604,827.1956,827.6525,809.0
2024-10-21 12:20:00,832.99,832.99,832.99,832.99,111.0,827.3148,827.3148,827.3148,827.3148,111.0
2024-10-21 12:25:00,833.85,834.01,833.85,834.0,418.0,828.1689,828.3278,828.1689,828.3179,418.0
2024-10-21 12:30:00,834.97,836.49,834.78,836.49,3750.0,829.2813,830.7909,829.0926,830.7909,3750.0
2024-10-21 12:35:00,836.49,837.23,836.38,836.8,1686.0,830.7909,831.5259,830.6817,831.0988,1686.0
2024-10-21 12:40:00,835.49,835.77,835.49,835.63,2906.0,829.7978,830.0758,829.7978,829.9368,2906.0
2024-10-21 12:45:00,835.16,835.16,835.0,835.0,300.0,829.47,829.47,829.3111,829.3111,300.0
2024-10-21 12:50:00,835.0,835.0,835.0,835.0,0.0,829.3111,829.3111,829.3111,829.3111,0.0
2024-10-21 12:55:00,834.72,835.32,834.72,835.32,251.0,829.033,829.6289,829.033,829.6289,251.0
2024-10-21 13:00:00,835.0,835.0,835.0,835.0,100.0,829.3111,829.3111,829.3111,829.3111,100.0
2024-10-21 13:05:00,836.52,836.52,836.33,836.34,304.0,830.8207,830.8207,830.632,830.642,304.0
2024-10-21 13:10:00,836.34,836.34,836.34,836.34,0.0,830.642,830.642,830.642,830.642,0.0
2024-10-21 13:15:00,835.81,835.81,835.41,835.41,303.0,830.1156,830.1156,829.7183,829.7183,303.0
2024-10-21 13:20:00,835.41,835.41,835.41,835.41,0.0,829.7183,829.7183,829.7183,829.7183,0.0
2024-10-21 13:25:00,835.41,835.41,835.41,835.41,0.0,829.7183,829.7183,829.7183,829.7183,0.0
2024-10-21 13:30:00,833.6,833.6,833.6,833.6,119.0,827.9206,827.9206,827.9206,827.9206,119.0
2024-10-21 13:35:00,833.6,833.6,833.6,833.6,0.0,827.9206,827.9206,827.9206,827.9206,0.0
2024-10-21 13:40:00,833.28,833.28,833.18,833.28,300.0,827.6028,827.6028,827.5035,827.6028,300.0
2024-10-21 13:45:00,833.28,833.28,833.28,833.28,0.0,827.6028,827.6028,827.6028,827.6028,0.0
2024-10-21 13:50:00,834.12,834.12,834.11,834.12,100.0,828.4371,828.4371,828.4272,828.4371,100.0
2024-10-21 13:55:00,834.12,834.12,834.12,834.12,0.0,828.4371,828.4371,828.4371,828.4371,0.0
2024-10-21 14:00:00,834.12,834.12,834.06,834.06,300.0,828.4371,828.4371,828.3775,828.3775,300.0
2024-10-21 14:05:00,832.99,833.16,832.99,833.16,226.0,827.3148,827.4836,827.3148,827.4836,226.0
2024-10-21 14:10:00,833.16,833.16,830.69,830.69,1322.0,827.4836,827.4836,825.0305,825.0305,1322.0
2024-10-21 14:15:00,831.38,831.38,831.38,831.38,100.0,825.7158,825.7158,825.7158,825.7158,100.0
2024-10-21 14:20:00,831.92,831.92,830.0,830.0,670.0,826.2521,826.2521,824.3452,824.3452,670.0
2024-10-21 14:25:00,830.54,830.97,830.54,830.54,300.0,824.8815,825.3086,824.8815,824.8815,300.0
2024-10-21 14:30:00,829.96,829.96,829.0,829.0,400.0,824.3054,824.3054,823.352,823.352,400.0
2024-10-21 14:35:00,829.0,829.0,829.0,829.0,0.0,823.352,823.352,823.352,823.352,0.0
2024-10-21 14:40:00,829.0,829.0,829.0,829.0,0.0,823.352,823.352,823.352,823.352,0.0
2024-10-21 14:45:00,829.87,830.51,829.5,830.51,1453.0,824.216,824.8517,823.8486,824.8517,1453.0
2024-10-21 14:50:00,830.0,830.0,829.3,829.3,1448.0,824.3452,824.3452,823.6499,823.6499,1448.0
2024-10-21 14:55:00,829.92,829.93,829.92,829.93,248.0,824.2657,824.2756,824.2657,824.2756,248.0
2024-10-21 15:00:00,830.65,831.11,830.44,831.1,902.0,824.9907,825.4476,824.7822,825.4377,902.0
2024-10-21 15:05:00,831.73,832.04,831.73,832.0,1141.0,826.0634,826.3713,826.0634,826.3315,1141.0
2024-10-21 15:10:00,831.18,831.18,831.18,831.18,258.0,825.5171,825.5171,825.5171,825.5171,258.0
2024-10-21 15:15:00,832.23,832.24,831.99,831.99,800.0,826.56,826.5699,826.3216,826.3216,800.0
2024-10-21 15:20:00,832.15,832.15,831.12,831.29,700.0,826.4805,826.4805,825.4575,825.6264,700.0
2024-10-21 15:25:00,831.41,831.61,830.79,830.79,1060.0,825.7456,825.9442,825.1298,825.1298,1060.0
2024-10-21 15:30:00,830.59,830.63,830.44,830.6,542.0,824.9311,824.9709,824.7822,824.9411,542.0
2024-10-21 15:35:00,830.7,831.0,830.09,831.0,648.0,825.0404,825.3383,824.4345,825.3383,648.0
2024-10-21 15:40:00,830.81,831.15,830.31,830.32,600.0,825.1496,825.4873,824.653,824.663,600.0
2024-10-21 15:45:00,830.42,830.79,830.06,830.79,700.0,824.7623,825.1298,824.4047,825.1298,700.0
2024-10-21 15:50:00,831.38,831.89,830.84,831.89,4269.0,825.7158,826.2223,825.1794,826.2223,4269.0
2024-10-21 15:55:00,831.21,833.54,830.8,832.46,6397.0,825.5469,827.861,825.1397,826.7884,6397.0
2024-10-22 09:30:00,829.91,831.03,823.5,829.16,10639.0,824.2558,825.3681,817.8894,823.5109,10639.0
2024-10-22 09:35:00,829.15,830.36,827.43,827.43,500.0,823.5009,824.7027,821.7927,821.7927,500.0
2024-10-22 09:40:00,826.52,826.52,824.43,824.43,445.0,820.8889,820.8889,818.8131,818.8131,445.0
2024-10-22 09:45:00,825.44,827.32,825.16,827.32,836.0,819.8162,821.6834,819.5381,821.6834,836.0
2024-10-22 09:50:00,829.35,831.43,828.28,828.82,3623.0,823.6996,825.7654,822.6369,823.1732,3623.0
2024-10-22 09:55:00,829.16,830.07,827.77,829.05,2740.0,823.5109,824.4147,822.1304,823.4016,2740.0
2024-10-22 10:00:00,828.7,829.08,827.74,828.88,6862.0,823.054,823.4314,822.1006,823.2328,6862.0
2024-10-22 10:05:00,828.34,828.53,826.8,827.13,2393.0,822.6965,822.8852,821.167,821.4947,2393.0
2024-10-22 10:10:00,827.58,830.45,827.58,829.47,1924.0,821.9416,824.7921,821.9416,823.8188,1924.0
2024-10-22 10:15:00,828.64,830.07,828.64,829.88,1884.0,822.9944,824.4147,822.9944,824.226,1884.0
2024-10-22 10:20:00,829.54,829.54,827.34,827.34,2257.0,823.8883,823.8883,821.7033,821.7033,2257.0
2024-10-22 10:25:00,826.71,829.32,826.71,828.44,2967.0,821.0776,823.6698,821.0776,822.7958,2967.0
2024-10-22 10:30:00,828.44,828.84,827.31,828.2,1757.0,822.7958,823.1931,821.6735,822.5574,1757.0
2024-10-22 10:35:00,827.35,830.6,827.35,830.6,3913.0,821.7132,824.9411,821.7132,824.9411,3913.0
2024-10-22 10:40:00,831.35,831.35,831.35,831.35,100.0,825.686,825.686,825.686,825.686,100.0
2024-10-22 10:45:00,831.54,833.29,831.39,833.29,2085.0,825.8747,827.6127,825.7257,827.6127,2085.0
2024-10-22 10:50:00,832.5,833.1,832.5,833.1,445.0,826.8281,827.424,826.8281,827.424,445.0
2024-10-22 10:55:00,833.38,836.09,832.72,834.15,2491.0,827.7021,830.3937,827.0466,828.4669,2491.0
2024-10-22 11:00:00,834.0,834.08,833.25,834.08,800.0,828.3179,828.3974,827.573,828.3974,800.0
2024-10-22 11:05:00,833.26,833.98,833.26,833.69,667.0,827.5829,828.298,827.5829,828.01,667.0
2024-10-22 11:10:00,833.28,835.53,833.27,834.91,1179.0,827.6028,829.8375,827.5929,829.2217,1179.0
2024-10-22 11:15:00,835.25,836.35,835.25,835.78,1143.0,829.5594,830.6519,829.5594,830.0858,1143.0
2024-10-22 11:20:00,836.03,836.06,835.53,835.56,1830.0,830.3341,830.3639,829.8375,829.8673,1830.0
2024-10-22 11:25:00,835.59,838.25,834.71,838.25,3905.0,829.8971,832.539,829.0231,832.539,3905.0
2024-10-22 11:30:00,838.4,840.4,837.71,839.8,4970.0,832.6879,834.6743,832.0026,834.0784,4970.0
2024-10-22 11:35:00,839.99,843.2,839.99,842.8,12505.0,834.2671,837.4552,834.2671,837.058,12505.0
2024-10-22 11:40:00,842.8,847.51,842.8,846.34,6191.0,837.058,841.7359,837.058,840.5738,6191.0
2024-10-22 11:45:00,847.0,847.26,842.9,842.9,7818.0,841.2293,841.4876,837.1573,837.1573,7818.0
2024-10-22 11:50:00,842.87,843.56,842.22,843.56,2007.0,837.1275,837.8128,836.4819,837.8128,2007.0
2024-10-22 11:55:00,843.56,847.81,843.42,845.75,37766.0,837.8128,842.0338,837.6737,839.9879,37766.0
2024-10-22 12:00:00,845.59,847.5,844.6,847.46,4867.0,839.8289,841.7259,838.8457,841.6862,4867.0
2024-10-22 12:05:00,847.0,847.5,845.0,847.0,19526.0,841.2293,841.7259,839.243,841.2293,19526.0
2024-10-22 12:10:00,848.84,848.84,846.79,848.24,1306.0,843.0568,843.0568,841.0208,842.4609,1306.0
2024-10-22 12:15:00,848.48,849.59,848.16,849.59,1085.0,842.6993,843.8017,842.3814,843.8017,1085.0
2024-10-22 12:20:00,848.87,853.61,848.86,853.61,6264.0,843.0866,847.7943,843.0767,847.7943,6264.0
2024-10-22 12:25:00,851.21,853.71,851.21,852.53,7268.0,845.4107,847.8936,845.4107,846.7217,7268.0
2024-10-22 12:30:00,852.8,853.93,851.46,853.5,45075.0,846.9898,848.1121,845.659,847.6851,45075.0
2024-10-22 12:35:00,853.93,853.93,852.05,853.45,6157.0,848.1121,848.1121,846.2449,847.6354,6157.0
2024-10-22 12:40:00,853.08,853.62,852.92,853.62,1102.0,847.2679,847.8042,847.109,847.8042,1102.0
2024-10-22 12:45:00,853.7,857.0,853.7,856.14,2546.0,847.8837,851.1612,847.8837,850.3071,2546.0
2024-10-22 12:50:00,856.0,861.08,856.0,860.54,6487.0,850.168,855.2134,850.168,854.6771,6487.0
2024-10-22 12:55:00,860.97,861.33,859.0,859.36,8268.0,855.1042,855.4617,853.1476,853.5051,8268.0
2024-10-22 13:00:00,859.67,860.71,858.49,860.59,5576.0,853.813,854.8459,852.6411,854.7267,5576.0
2024-10-22 13:05:00,860.32,860.43,859.0,859.51,7796.0,854.4586,854.5678,853.1476,853.6541,7796.0
2024-10-22 13:10:00,859.49,860.0,858.68,858.68,48978.0,853.6342,854.1408,852.8298,852.8298,48978.0
2024-10-22 13:15:00,857.85,858.72,856.4,856.4,13253.0,852.0054,852.8695,850.5653,850.5653,13253.0
2024-10-22 13:20:00,856.76,857.48,856.76,857.2,5343.0,850.9228,851.6379,850.9228,851.3598,5343.0
2024-10-22 13:25:00,857.0,858.24,857.0,858.14,1168.0,851.1612,852.3928,851.1612,852.2934,1168.0
2024-10-22 13:30:00,857.58,858.04,855.0,857.7,16451.0,851.7373,852.1941,849.1748,851.8564,16451.0
2024-10-22 13:35:00,857.98,859.1,857.98,858.87,2477.0,852.1345,853.2469,852.1345,853.0185,2477.0
2024-10-22 13:40:00,858.84,858.84,854.56,858.71,53904.0,852.9887,852.9887,848.7378,852.8596,53904.0
2024-10-22 13:45:00,858.77,858.77,856.6,856.91,7952.0,852.9191,852.9191,850.7639,851.0718,7952.0
2024-10-22 13:50:00,856.63,858.15,855.2,856.1,4150.0,850.7937,852.3034,849.3735,850.2673,4150.0
2024-10-22 13:55:00,856.54,857.0,856.08,856.62,1630.0,850.7043,851.1612,850.2475,850.7838,1630.0
2024-10-22 14:00:00,855.73,855.74,855.73,855.74,2181.0,849.8999,849.9098,849.8999,849.9098,2181.0
2024-10-22 14:05:00,856.12,858.0,856.08,857.75,3824.0,850.2872,852.1544,850.2475,851.9061,3824.0
2024-10-22 14:10:00,857.5,861.31,857.47,858.3,14596.0,851.6578,855.4418,851.628,852.4523,14596.0
2024-10-22 14:15:00,858.3,860.7,858.07,860.5,16091.0,852.4523,854.836,852.2239,854.6374,16091.0
2024-10-22 14:20:00,860.7,860.71,860.21,860.22,841.0,854.836,854.8459,854.3493,854.3593,841.0
2024-10-22 14:25:00,859.7,860.38,858.91,859.5,10590.0,853.8428,854.5182,853.0582,853.6442,10590.0
2024-10-22 14:30:00,859.5,859.72,856.87,856.87,83354.0,853.6442,853.8627,851.0321,851.0321,83354.0
2024-10-22 14:35:00,856.87,857.15,856.5,856.5,2737.0,851.0321,851.3102,850.6646,850.6646,2737.0
2024-10-22 14:40:00,857.0,857.0,856.36,856.36,4715.0,851.1612,851.1612,850.5256,850.5256,4715.0
2024-10-22 14:45:00,856.36,857.76,856.32,857.02,3642.0,850.5256,851.916,850.4858,851.1811,3642.0
2024-10-22 14:50:00,855.88,856.4,855.66,855.66,1095.0,850.0488,850.5653,849.8303,849.8303,1095.0
2024-10-22 14:55:00,855.94,856.87,853.74,854.93,9754.0,850.1084,851.0321,847.9234,849.1053,9754.0
2024-10-22 15:00:00,852.46,854.76,851.88,854.56,2811.0,846.6521,848.9365,846.0761,848.7378,2811.0
2024-10-22 15:05:00,853.6,853.6,850.84,851.82,9081.0,847.7844,847.7844,845.0432,846.0165,9081.0
2024-10-22 15:10:00,852.13,853.34,852.13,852.26,5478.0,846.3244,847.5261,846.3244,846.4535,5478.0
2024-10-22 15:15:00,852.21,852.81,852.09,852.29,1840.0,846.4038,846.9998,846.2847,846.4833,1840.0
2024-10-22 15:20:00,852.56,853.17,852.18,852.39,3681.0,846.7515,847.3573,846.374,846.5826,3681.0
2024-10-22 15:25:00,852.19,853.97,852.09,853.42,1512.0,846.384,848.1518,846.2847,847.6056,1512.0
2024-10-22 15:30:00,853.18,853.18,852.72,852.72,519.0,847.3672,847.3672,846.9104,846.9104,519.0
2024-10-22 15:35:00,852.94,852.94,850.95,852.42,4139.0,847.1289,847.1289,845.1524,846.6124,4139.0
2024-10-22 15:40:00,852.42,853.0,852.33,852.8,5593.0,846.6124,847.1885,846.523,846.9898,5593.0
2024-10-22 15:45:00,852.88,853.0,849.06,850.13,7887.0,847.0693,847.1885,843.2753,844.338,7887.0
2024-10-22 15:50:00,849.63,851.26,848.96,848.96,10919.0,843.8414,845.4603,843.176,843.176,10919.0
2024-10-22 15:55:00,848.9,849.73,847.69,848.36,10054.0,843.1164,843.9407,841.9146,842.5801,10054.0
2024-10-23 09:30:00,846.68,847.43,839.11,842.25,4238.0,840.9115,841.6564,833.3931,836.5117,4238.0
2024-10-23 09:35:00,842.1,844.4,841.17,844.4,893.0,836.3627,838.6471,835.4391,838.6471,893.0
2024-10-23 09:40:00,841.67,842.54,838.92,842.54,2918.0,835.9357,836.7997,833.2044,836.7997,2918.0
2024-10-23 09:45:00,841.16,843.94,841.15,843.62,2300.0,835.4291,838.1902,835.4192,837.8724,2300.0
2024-10-23 09:50:00,842.76,843.76,842.59,842.59,817.0,837.0182,838.0114,836.8494,836.8494,817.0
2024-10-23 09:55:00,843.67,844.51,842.56,843.12,3600.0,837.922,838.7563,836.8196,837.3758,3600.0
2024-10-23 10:00:00,841.77,844.64,840.0,843.09,4367.0,836.035,838.8854,834.277,837.346,4367.0
2024-10-23 10:05:00,843.5,843.5,841.17,842.81,6517.0,837.7532,837.7532,835.4391,837.0679,6517.0
2024-10-23 10:10:00,842.0,842.0,839.09,839.09,4650.0,836.2634,836.2634,833.3732,833.3732,4650.0
2024-10-23 10:15:00,838.46,840.45,837.81,839.75,3710.0,832.7475,834.724,832.1019,834.0287,3710.0
2024-10-23 10:20:00,839.26,842.63,838.89,841.4,2878.0,833.5421,836.8891,833.1746,835.6675,2878.0
2024-10-23 10:25:00,841.48,844.95,841.21,844.63,2351.0,835.7469,839.1933,835.4788,838.8755,2351.0
2024-10-23 10:30:00,844.5,844.5,843.39,843.59,300.0,838.7464,838.7464,837.6439,837.8426,300.0
2024-10-23 10:35:00,842.41,843.44,842.28,843.44,1623.0,836.6706,837.6936,836.5415,837.6936,1623.0
2024-10-23 10:40:00,843.92,845.73,843.82,843.82,4895.0,838.1703,839.968,838.071,838.071,4895.0
2024-10-23 10:45:00,845.07,846.78,845.07,846.66,3254.0,839.3125,841.0108,839.3125,840.8917,3254.0
2024-10-23 10:50:00,846.97,847.89,846.82,846.82,975.0,841.1995,842.1133,841.0506,841.0506,975.0
2024-10-23 10:55:00,847.41,847.51,845.32,845.53,1339.0,841.6365,841.7359,839.5608,839.7694,1339.0
2024-10-23 11:00:00,845.53,845.53,843.31,843.39,8721.0,839.7694,839.7694,837.5645,837.6439,8721.0
2024-10-23 11:05:00,843.16,845.52,843.16,845.52,2885.0,837.4155,839.7594,837.4155,839.7594,2885.0
2024-10-23 11:10:00,845.43,845.43,842.05,842.29,4199.0,839.67,839.67,836.3131,836.5514,4199.0
2024-10-23 11:15:00,842.15,842.44,840.36,840.36,2235.0,836.4124,836.7004,834.6346,834.6346,2235.0
2024-10-23 11:20:00,840.36,840.42,838.83,838.95,5465.0,834.6346,834.6942,833.115,833.2342,5465.0
2024-10-23 11:25:00,839.48,839.71,838.8,839.71,1351.0,833.7606,833.989,833.0852,833.989,1351.0
2024-10-23 11:30:00,839.01,840.9,838.25,840.17,2363.0,833.2938,835.1709,832.539,834.4459,2363.0
2024-10-23 11:35:00,840.85,843.0,840.17,842.44,1247.0,835.1212,837.2566,834.4459,836.7004,1247.0
2024-10-23 11:40:00,842.46,843.54,842.45,843.54,1059.0,836.7203,837.7929,836.7103,837.7929,1059.0
2024-10-23 11:45:00,842.96,842.96,840.73,840.73,1104.0,837.2169,837.2169,835.0021,835.0021,1104.0
2024-10-23 11:50:00,839.67,840.88,838.95,839.38,1743.0,833.9493,835.151,833.2342,833.6613,1743.0
2024-10-23 11:55:00,839.53,841.49,839.23,841.49,3741.0,833.8102,835.7569,833.5123,835.7569,3741.0
2024-10-23 12:00:00,841.49,842.13,839.0,839.0,1772.0,835.7569,836.3925,833.2838,833.2838,1772.0
2024-10-23 12:05:00,837.65,838.44,837.63,838.44,1205.0,831.943,832.7277,831.9232,832.7277,1205.0
2024-10-23 12:10:00,838.45,838.61,837.4,837.4,500.0,832.7376,832.8965,831.6947,831.6947,500.0
2024-10-23 12:15:00,837.55,838.23,837.11,838.23,1100.0,831.8437,832.5191,831.4067,832.5191,1100.0
2024-10-23 12:20:00,836.63,836.63,835.55,836.54,450.0,830.93,830.93,829.8573,830.8406,450.0
2024-10-23 12:25:00,837.11,837.11,836.48,836.48,200.0,831.4067,831.4067,830.781,830.781,200.0
2024-10-23 12:30:00,835.74,836.82,835.57,836.8,1468.0,830.0461,831.1187,829.8772,831.0988,1468.0
2024-10-23 12:35:00,836.82,837.13,834.5,835.06,3419.0,831.1187,831.4266,828.8145,829.3707,3419.0
2024-10-23 12:40:00,835.39,836.11,835.17,836.11,900.0,829.6984,830.4135,829.4799,830.4135,900.0
2024-10-23 12:45:00,836.11,836.83,836.11,836.83,700.0,830.4135,831.1286,830.4135,831.1286,700.0
2024-10-23 12:50:00,836.84,837.22,832.96,833.27,1600.0,831.1386,831.516,827.285,827.5929,1600.0
2024-10-23 12:55:00,834.29,835.5,833.96,834.61,3342.0,828.6059,829.8077,828.2782,828.9238,3342.0
2024-10-23 13:00:00,834.65,836.39,834.08,834.32,8497.0,828.9635,830.6916,828.3974,828.6357,8497.0
2024-10-23 13:05:00,834.6,834.6,834.42,834.42,220.0,828.9138,828.9138,828.735,828.735,220.0
2024-10-23 13:10:00,834.81,834.81,833.83,833.84,2741.0,829.1224,829.1224,828.1491,828.159,2741.0
2024-10-23 13:15:00,833.21,833.38,832.52,833.38,800.0,827.5333,827.7021,826.848,827.7021,800.0
2024-10-23 13:20:00,832.52,833.38,832.52,832.98,560.0,826.848,827.7021,826.848,827.3049,560.0
2024-10-23 13:25:00,832.65,833.03,831.51,832.62,4386.0,826.9771,827.3545,825.8449,826.9473,4386.0
2024-10-23 13:30:00,833.38,833.38,833.38,833.38,100.0,827.7021,827.7021,827.7021,827.7021,100.0
2024-10-23 13:35:00,833.17,833.52,832.92,832.92,1308.0,827.4936,827.8412,827.2453,827.2453,1308.0
2024-10-23 13:40:00,833.4,833.4,832.55,833.2,640.0,827.722,827.722,826.8778,827.5234,640.0
2024-10-23 13:45:00,832.57,833.58,830.89,833.58,3794.0,826.8976,827.9008,825.2291,827.9008,3794.0
2024-10-23 13:50:00,833.36,833.36,832.93,832.93,1000.0,827.6823,827.6823,827.2552,827.2552,1000.0
2024-10-23 13:55:00,831.71,831.71,830.36,830.74,1323.0,826.0435,826.0435,824.7027,825.0801,1323.0
2024-10-23 14:00:00,830.55,830.55,827.58,827.59,2400.0,824.8914,824.8914,821.9416,821.9516,2400.0
2024-10-23 14:05:00,827.61,831.55,827.55,831.34,5279.0,821.9714,825.8846,821.9119,825.676,5279.0
2024-10-23 14:10:00,831.49,831.71,829.4,829.4,919.0,825.825,826.0435,823.7492,823.7492,919.0
2024-10-23 14:15:00,828.49,829.37,827.88,827.88,320.0,822.8454,823.7195,822.2396,822.2396,320.0
2024-10-23 14:20:00,828.27,830.45,828.27,830.41,1696.0,822.6269,824.7921,822.6269,824.7524,1696.0
2024-10-23 14:25:00,830.99,832.04,829.67,830.26,2938.0,825.3284,826.3713,824.0174,824.6034,2938.0
2024-10-23 14:30:00,831.09,833.28,831.09,833.28,960.0,825.4277,827.6028,825.4277,827.6028,960.0
2024-10-23 14:35:00,833.2,834.46,832.43,834.09,3539.0,827.5234,828.7748,826.7586,828.4073,3539.0
2024-10-23 14:40:00,833.37,833.48,832.17,832.76,2354.0,827.6922,827.8014,826.5004,827.0864,2354.0
2024-10-23 14:45:00,833.06,833.31,831.9,831.92,3346.0,827.3843,827.6326,826.2322,826.2521,3346.0
2024-10-23 14:50:00,831.37,831.53,830.39,831.43,4198.0,825.7058,825.8647,824.7325,825.7654,4198.0
2024-10-23 14:55:00,831.89,832.86,831.43,832.86,3843.0,826.2223,827.1857,825.7654,827.1857,3843.0
2024-10-23 15:00:00,832.47,832.51,830.61,831.1,2476.0,826.7983,826.8381,824.951,825.4377,2476.0
2024-10-23 15:05:00,831.65,833.54,831.29,833.08,4654.0,825.9839,827.861,825.6264,827.4042,4654.0
2024-10-23 15:10:00,833.4,833.98,832.56,832.56,1621.0,827.722,828.298,826.8877,826.8877,1621.0
2024-10-23 15:15:00,832.83,833.99,832.78,833.69,1431.0,827.1559,828.308,827.1062,828.01,1431.0
2024-10-23 15:20:00,833.88,834.63,833.71,833.71,1776.0,828.1987,828.9436,828.0299,828.0299,1776.0
2024-10-23 15:25:00,833.85,834.25,833.71,833.85,600.0,828.1689,828.5662,828.0299,828.1689,600.0
2024-10-23 15:30:00,833.33,833.82,832.07,832.07,2539.0,827.6525,828.1391,826.4011,826.4011,2539.0
2024-10-23 15:35:00,831.43,832.72,831.2,831.98,4442.0,825.7654,827.0466,825.537,826.3117,4442.0
2024-10-23 15:40:00,831.43,835.49,831.43,835.06,3312.0,825.7654,829.7978,825.7654,829.3707,3312.0
2024-10-23 15:45:00,834.86,834.86,832.5,833.55,2680.0,829.172,829.172,826.8281,827.871,2680.0
2024-10-23 15:50:00,833.74,835.33,833.35,835.32,10496.0,828.0597,829.6388,827.6723,829.6289,10496.0
2024-10-23 15:55:00,834.85,837.77,832.33,832.56,26060.0,829.1621,832.0622,826.6593,826.8877,26060.0
2024-10-24 09:30:00,835.65,840.0,815.88,817.73,15801.0,829.9567,834.277,810.3214,812.1588,15801.0
2024-10-24 09:35:00,819.49,822.76,808.88,811.23,11635.0,813.9068,817.1545,803.3691,805.703,11635.0
2024-10-24 09:40:00,811.73,813.89,808.93,811.25,6448.0,806.1996,808.3449,803.4187,805.7229,6448.0
2024-10-24 09:45:00,812.98,828.75,811.24,828.75,3767.0,807.4411,823.1037,805.713,823.1037,3767.0
2024-10-24 09:50:00,825.0,831.05,823.95,830.22,5024.0,819.3792,825.388,818.3364,824.5637,5024.0
2024-10-24 09:55:00,830.6,831.38,827.9,831.38,4969.0,824.9411,825.7158,822.2595,825.7158,4969.0
2024-10-24 10:00:00,830.09,833.44,827.4,828.93,3398.0,824.4345,827.7617,821.7629,823.2824,3398.0
2024-10-24 10:05:00,829.54,830.09,827.47,830.09,3724.0,823.8883,824.4345,821.8324,824.4345,3724.0
2024-10-24 10:10:00,831.34,831.34,827.41,827.92,3208.0,825.676,825.676,821.7728,822.2793,3208.0
2024-10-24 10:15:00,826.16,826.47,823.39,825.14,3946.0,820.5313,820.8392,817.7802,819.5183,3946.0
2024-10-24 10:20:00,825.37,825.58,823.41,825.08,1599.0,819.7467,819.9553,817.8001,819.4587,1599.0
2024-10-24 10:25:00,825.0,825.01,818.39,819.57,7124.0,819.3792,819.3892,812.8143,813.9862,7124.0
2024-10-24 10:30:00,819.23,821.31,819.23,820.01,700.0,813.6485,815.7144,813.6485,814.4232,700.0
2024-10-24 10:35:00,819.51,820.0,817.63,819.41,6330.0,813.9266,814.4133,812.0594,813.8273,6330.0
2024-10-24 10:40:00,819.49,820.49,818.16,819.08,1007.0,813.9068,814.9,812.5858,813.4996,1007.0
2024-10-24 10:45:00,818.12,819.04,816.11,816.77,2152.0,812.5461,813.4598,810.5498,811.2053,2152.0
2024-10-24 10:50:00,816.83,817.39,816.77,817.0,1112.0,811.2649,811.8211,811.2053,811.4337,1112.0
2024-10-24 10:55:00,816.92,820.61,816.31,819.98,4363.0,811.3543,815.0191,810.7484,814.3934,4363.0
2024-10-24 11:00:00,819.02,819.84,815.95,815.95,3154.0,813.44,814.2544,810.3909,810.3909,3154.0
2024-10-24 11:05:00,815.17,816.89,815.07,815.08,2627.0,809.6162,811.3245,809.5169,809.5268,2627.0
2024-10-24 11:10:00,815.25,820.03,815.02,820.03,1940.0,809.6957,814.4431,809.4672,814.4431,1940.0
2024-10-24 11:15:00,819.75,821.0,818.68,818.69,925.0,814.165,815.4065,813.1023,813.1122,925.0
2024-10-24 11:20:00,819.0,819.0,814.46,817.26,5270.0,813.4201,813.4201,808.911,811.692,5270.0
2024-10-24 11:25:00,815.76,817.43,815.76,817.43,300.0,810.2022,811.8608,810.2022,811.8608,300.0
2024-10-24 11:30:00,817.26,818.1,817.26,817.56,700.0,811.692,812.5262,811.692,811.9899,700.0
2024-10-24 11:35:00,816.79,817.5,816.3,816.31,500.0,811.2252,811.9303,810.7385,810.7484,500.0
2024-10-24 11:40:00,815.62,815.71,814.26,815.04,1880.0,810.0631,810.1525,808.7124,809.4871,1880.0
2024-10-24 11:45:00,815.18,815.24,813.11,813.95,3399.0,809.6261,809.6857,807.5702,808.4045,3399.0
2024-10-24 11:50:00,813.01,815.93,813.01,815.75,4022.0,807.4709,810.371,807.4709,810.1922,4022.0
2024-10-24 11:55:00,815.84,816.64,815.84,815.85,4333.0,810.2816,811.0762,810.2816,810.2916,4333.0
2024-10-24 12:00:00,814.43,814.89,814.0,814.88,1382.0,808.8812,809.3381,808.4542,809.3282,1382.0
2024-10-24 12:05:00,813.4,814.43,812.81,814.33,900.0,807.8583,808.8812,807.2723,808.7819,900.0
2024-10-24 12:10:00,814.65,816.8,814.65,816.8,514.0,809.0997,811.2351,809.0997,811.2351,514.0
2024-10-24 12:15:00,816.98,816.98,815.15,815.15,800.0,811.4139,811.4139,809.5963,809.5963,800.0
2024-10-24 12:20:00,816.08,816.83,816.08,816.55,400.0,810.52,811.2649,810.52,810.9868,400.0
2024-10-24 12:25:00,816.96,818.0,816.95,818.0,200.0,811.394,812.4269,811.3841,812.4269,200.0
2024-10-24 12:30:00,820.09,821.0,820.09,820.99,1491.0,814.5027,815.4065,814.5027,815.3965,1491.0
2024-10-24 12:35:00,820.49,820.87,819.75,820.86,2099.0,814.9,815.2774,814.165,815.2674,2099.0
2024-10-24 12:40:00,819.58,819.58,819.58,819.58,100.0,813.9962,813.9962,813.9962,813.9962,100.0
2024-10-24 12:45:00,819.24,819.24,817.92,818.52,507.0,813.6585,813.6585,812.3475,812.9434,507.0
2024-10-24 12:50:00,817.51,819.5,817.51,819.5,700.0,811.9403,813.9167,811.9403,813.9167,700.0
2024-10-24 12:55:00,820.0,820.15,819.56,820.15,300.0,814.4133,814.5623,813.9763,814.5623,300.0
2024-10-24 13:00:00,819.59,821.0,819.55,819.55,4063.0,814.0061,815.4065,813.9664,813.9664,4063.0
2024-10-24 13:05:00,819.31,820.13,819.26,820.13,680.0,813.728,814.5424,813.6783,814.5424,680.0
2024-10-24 13:10:00,819.59,819.59,819.59,819.59,100.0,814.0061,814.0061,814.0061,814.0061,100.0
2024-10-24 13:15:00,819.47,819.85,818.43,819.84,800.0,813.8869,814.2643,812.854,814.2544,800.0
2024-10-24 13:20:00,819.26,821.0,819.21,821.0,3012.0,813.6783,815.4065,813.6287,815.4065,3012.0
2024-10-24 13:25:00,820.04,820.09,820.0,820.0,1005.0,814.453,814.5027,814.4133,814.4133,1005.0
2024-10-24 13:30:00,821.0,824.9,821.0,824.88,3624.0,815.4065,819.2799,815.4065,819.26,3624.0
2024-10-24 13:35:00,824.8,824.8,822.99,823.34,1300.0,819.1806,819.1806,817.3829,817.7305,1300.0
2024-10-24 13:40:00,823.34,823.34,823.34,823.34,0.0,817.7305,817.7305,817.7305,817.7305,0.0
2024-10-24 13:45:00,824.35,825.24,823.02,823.02,1250.0,818.7337,819.6176,817.4127,817.4127,1250.0
2024-10-24 13:50:00,823.18,823.18,822.01,822.87,1258.0,817.5716,817.5716,816.4096,817.2637,1258.0
2024-10-24 13:55:00,822.87,823.18,820.48,820.48,3358.0,817.2637,817.5716,814.89,814.89,3358.0
2024-10-24 14:00:00,819.47,819.47,816.49,819.21,8193.0,813.8869,813.8869,810.9272,813.6287,8193.0
2024-10-24 14:05:00,819.16,819.75,818.99,819.75,1211.0,813.579,814.165,813.4102,814.165,1211.0
2024-10-24 14:10:00,820.66,821.88,820.66,821.88,1102.0,815.0688,816.2805,815.0688,816.2805,1102.0
2024-10-24 14:15:00,822.56,822.56,820.77,820.77,1952.0,816.9558,816.9558,815.178,815.178,1952.0
2024-10-24 14:20:00,821.62,821.68,821.62,821.68,200.0,816.0223,816.0818,816.0223,816.0818,200.0
2024-10-24 14:25:00,821.81,821.81,820.97,820.97,400.0,816.211,816.211,815.3767,815.3767,400.0
2024-10-24 14:30:00,821.78,821.78,820.34,820.41,1403.0,816.1812,816.1812,814.751,814.8205,1403.0
2024-10-24 14:35:00,821.29,821.82,820.44,820.45,1100.0,815.6945,816.2209,814.8503,814.8602,1100.0
2024-10-24 14:40:00,820.32,820.86,817.22,817.25,4727.0,814.7311,815.2674,811.6522,811.682,4727.0
2024-10-24 14:45:00,817.36,817.51,816.23,816.24,4112.0,811.7913,811.9403,810.669,810.6789,4112.0
2024-10-24 14:50:00,816.36,819.26,816.35,819.26,4704.0,810.7981,813.6783,810.7882,813.6783,4704.0
2024-10-24 14:55:00,819.25,821.35,818.11,820.39,2994.0,813.6684,815.7541,812.5362,814.8006,2994.0
2024-10-24 15:00:00,821.15,821.15,819.18,820.7,3271.0,815.5555,815.5555,813.5989,815.1085,3271.0
2024-10-24 15:05:00,820.7,821.7,820.7,821.47,2000.0,815.1085,816.1017,815.1085,815.8733,2000.0
2024-10-24 15:10:00,821.11,822.32,820.84,822.05,5997.0,815.5157,816.7175,815.2476,816.4493,5997.0
2024-10-24 15:15:00,822.0,822.7,820.69,821.21,6189.0,816.3997,817.0949,815.0986,815.615,6189.0
2024-10-24 15:20:00,821.54,822.2,821.29,822.12,4409.0,815.9428,816.5983,815.6945,816.5188,4409.0
2024-10-24 15:25:00,822.21,823.09,822.21,822.65,5233.0,816.6082,817.4822,816.6082,817.0452,5233.0
2024-10-24 15:30:00,822.97,823.9,822.17,823.55,2886.0,817.3631,818.2867,816.5685,817.9391,2886.0
2024-10-24 15:35:00,823.12,823.24,821.11,821.11,2969.0,817.512,817.6312,815.5157,815.5157,2969.0
2024-10-24 15:40:00,821.31,822.64,821.31,821.78,4830.0,815.7144,817.0353,815.7144,816.1812,4830.0
2024-10-24 15:45:00,821.9,822.28,820.16,820.55,2205.0,816.3003,816.6778,814.5722,814.9595,2205.0
2024-10-24 15:50:00,821.07,824.27,820.51,823.86,9237.0,815.476,818.6542,814.9198,818.247,9237.0
2024-10-24 15:55:00,823.56,825.0,822.3,824.12,39710.0,817.949,819.3792,816.6976,818.5052,39710.0
2024-10-25 09:30:00,828.7,830.71,828.7,829.78,4307.0,823.054,825.0503,823.054,824.1267,4307.0
2024-10-25 09:35:00,829.96,829.96,826.83,827.57,2641.0,824.3054,824.3054,821.1968,821.9317,2641.0
2024-10-25 09:40:00,828.59,828.59,826.49,826.87,5381.0,822.9448,822.9448,820.8591,821.2365,5381.0
2024-10-25 09:45:00,825.96,827.02,823.59,824.43,1796.0,820.3327,821.3855,817.9788,818.8131,1796.0
2024-10-25 09:50:00,823.27,825.76,822.78,825.75,834.0,817.661,820.134,817.1743,820.1241,834.0
2024-10-25 09:55:00,825.0,825.0,822.79,824.18,1632.0,819.3792,819.3792,817.1843,818.5648,1632.0
2024-10-25 10:00:00,825.2,825.2,823.98,824.93,1687.0,819.5779,819.5779,818.3662,819.3097,1687.0
2024-10-25 10:05:00,824.68,825.79,824.21,825.58,4220.0,819.0614,820.1638,818.5946,819.9553,4220.0
2024-10-25 10:10:00,825.92,827.07,824.79,825.32,1895.0,820.293,821.4351,819.1707,819.697,1895.0
2024-10-25 10:15:00,824.72,824.95,824.15,824.62,1797.0,819.1011,819.3296,818.535,819.0018,1797.0
2024-10-25 10:20:00,824.33,825.22,823.51,825.22,2423.0,818.7138,819.5977,817.8994,819.5977,2423.0
2024-10-25 10:25:00,825.13,826.08,824.25,825.16,17508.0,819.5083,820.4519,818.6343,819.5381,17508.0
2024-10-25 10:30:00,825.04,825.04,822.78,822.79,2748.0,819.419,819.419,817.1743,817.1843,2748.0
2024-10-25 10:35:00,822.79,823.24,819.81,819.81,1506.0,817.1843,817.6312,814.2246,814.2246,1506.0
2024-10-25 10:40:00,819.41,819.41,816.57,816.58,5535.0,813.8273,813.8273,811.0067,811.0166,5535.0
2024-10-25 10:45:00,817.04,817.83,815.47,816.78,1598.0,811.4735,812.2581,809.9142,811.2152,1598.0
2024-10-25 10:50:00,818.04,818.04,817.54,817.76,397.0,812.4666,812.4666,811.97,812.1886,397.0
2024-10-25 10:55:00,817.75,818.63,816.59,817.32,2087.0,812.1786,813.0526,811.0265,811.7515,2087.0
2024-10-25 11:00:00,817.13,818.45,817.13,817.28,3388.0,811.5628,812.8738,811.5628,811.7118,3388.0
2024-10-25 11:05:00,817.37,817.57,815.5,815.51,3800.0,811.8012,811.9998,809.9439,809.9539,3800.0
2024-10-25 11:10:00,815.91,815.98,815.9,815.9,400.0,810.3512,810.4207,810.3412,810.3412,400.0
2024-10-25 11:15:00,815.36,815.36,813.99,813.99,1605.0,809.8049,809.8049,808.4442,808.4442,1605.0
2024-10-25 11:20:00,813.68,813.68,811.8,813.05,2607.0,808.1363,808.1363,806.2692,807.5106,2607.0
2024-10-25 11:25:00,813.05,813.05,812.89,812.89,400.0,807.5106,807.5106,807.3517,807.3517,400.0
2024-10-25 11:30:00,812.54,813.4,812.54,813.4,1207.0,807.0041,807.8583,807.0041,807.8583,1207.0
2024-10-25 11:35:00,814.18,814.26,813.05,813.24,1796.0,808.6329,808.7124,807.5106,807.6993,1796.0
2024-10-25 11:40:00,813.52,813.52,813.51,813.52,100.0,807.9774,807.9774,807.9675,807.9774,100.0
2024-10-25 11:45:00,813.35,815.7,813.34,814.97,813.0,807.8086,810.1426,807.7987,809.4176,813.0
2024-10-25 11:50:00,814.97,815.57,814.97,815.57,200.0,809.4176,810.0135,809.4176,810.0135,200.0
2024-10-25 11:55:00,816.19,816.19,816.19,816.19,500.0,810.6292,810.6292,810.6292,810.6292,500.0
2024-10-25 12:00:00,815.22,815.22,813.18,813.62,1438.0,809.6659,809.6659,807.6398,808.0768,1438.0
2024-10-25 12:05:00,813.17,815.66,813.17,815.66,2280.0,807.6298,810.1029,807.6298,810.1029,2280.0
2024-10-25 12:10:00,816.6,818.13,816.6,817.44,587.0,811.0365,812.556,811.0365,811.8707,587.0
2024-10-25 12:15:00,817.8,818.71,817.8,818.71,200.0,812.2283,813.1321,812.2283,813.1321,200.0
2024-10-25 12:20:00,818.5,818.5,818.33,818.38,400.0,812.9235,812.9235,812.7547,812.8043,400.0
2024-10-25 12:25:00,818.38,819.16,818.38,819.15,2225.0,812.8043,813.579,812.8043,813.5691,2225.0
2024-10-25 12:30:00,818.78,818.78,818.58,818.58,405.0,813.2016,813.2016,813.003,813.003,405.0
2024-10-25 12:35:00,818.12,818.75,818.12,818.75,231.0,812.5461,813.1718,812.5461,813.1718,231.0
2024-10-25 12:40:00,818.75,820.1,818.74,820.1,957.0,813.1718,814.5126,813.1619,814.5126,957.0
2024-10-25 12:45:00,820.18,820.18,819.34,819.34,450.0,814.5921,814.5921,813.7578,813.7578,450.0
2024-10-25 12:50:00,819.34,819.34,819.34,819.34,0.0,813.7578,813.7578,813.7578,813.7578,0.0
2024-10-25 12:55:00,820.19,820.25,818.06,818.06,2229.0,814.602,814.6616,812.4865,812.4865,2229.0
2024-10-25 13:00:00,818.06,818.06,818.06,818.06,0.0,812.4865,812.4865,812.4865,812.4865,0.0
2024-10-25 13:05:00,818.56,818.56,817.77,818.0,500.0,812.9831,812.9831,812.1985,812.4269,500.0
2024-10-25 13:10:00,817.78,817.78,816.98,816.98,1518.0,812.2084,812.2084,811.4139,811.4139,1518.0
2024-10-25 13:15:00,817.3,817.3,815.08,815.08,2547.0,811.7317,811.7317,809.5268,809.5268,2547.0
2024-10-25 13:20:00,815.13,816.44,813.96,815.96,3425.0,809.5765,810.8775,808.4144,810.4008,3425.0
2024-10-25 13:25:00,815.51,815.64,815.09,815.36,955.0,809.9539,810.083,809.5367,809.8049,955.0
2024-10-25 13:30:00,814.43,814.62,813.9,814.26,1039.0,808.8812,809.0699,808.3548,808.7124,1039.0
2024-10-25 13:35:00,813.61,815.02,813.61,814.86,1592.0,808.0668,809.4672,808.0668,809.3083,1592.0
2024-10-25 13:40:00,814.86,814.86,812.93,813.12,2657.0,809.3083,809.3083,807.3915,807.5802,2657.0
2024-10-25 13:45:00,812.27,814.88,812.27,814.88,2088.0,806.736,809.3282,806.736,809.3282,2088.0
2024-10-25 13:50:00,814.56,814.56,814.56,814.56,200.0,809.0104,809.0104,809.0104,809.0104,200.0
2024-10-25 13:55:00,814.35,814.35,812.0,812.47,580.0,808.8018,808.8018,806.4678,806.9346,580.0
2024-10-25 14:00:00,813.12,813.12,810.0,811.0,8647.0,807.5802,807.5802,804.4814,805.4746,8647.0
2024-10-25 14:05:00,810.67,810.67,809.72,810.63,2493.0,805.1469,805.1469,804.2033,805.1071,2493.0
2024-10-25 14:10:00,809.24,810.02,808.99,810.0,3059.0,803.7266,804.5013,803.4783,804.4814,3059.0
2024-10-25 14:15:00,810.0,811.14,810.0,811.13,5877.0,804.4814,805.6137,804.4814,805.6037,5877.0
2024-10-25 14:20:00,811.13,811.48,810.71,811.08,4758.0,805.6037,805.9513,805.1866,805.5541,4758.0
2024-10-25 14:25:00,811.1,811.62,809.99,811.25,8970.0,805.5739,806.0904,804.4715,805.7229,8970.0
2024-10-25 14:30:00,810.57,811.63,810.57,811.61,792.0,805.0475,806.1003,805.0475,806.0805,792.0
2024-10-25 14:35:00,811.98,812.46,811.97,812.46,500.0,806.4479,806.9247,806.438,806.9247,500.0
2024-10-25 14:40:00,812.9,812.9,811.95,811.96,1475.0,807.3617,807.3617,806.4181,806.4281,1475.0
2024-10-25 14:45:00,811.88,812.58,811.87,812.58,540.0,806.3486,807.0438,806.3387,807.0438,540.0
2024-10-25 14:50:00,813.73,813.91,813.58,813.69,672.0,808.186,808.3648,808.037,808.1463,672.0
2024-10-25 14:55:00,814.03,814.03,813.0,813.5,2000.0,808.484,808.484,807.461,807.9576,2000.0
2024-10-25 15:00:00,813.68,814.33,813.42,814.33,800.0,808.1363,808.7819,807.8781,808.7819,800.0
2024-10-25 15:05:00,814.8,814.8,813.13,813.13,1318.0,809.2487,809.2487,807.5901,807.5901,1318.0
2024-10-25 15:10:00,813.87,814.55,812.2,812.2,601.0,808.3251,809.0004,806.6664,806.6664,601.0
2024-10-25 15:15:00,812.81,813.03,811.19,811.4,5204.0,807.2723,807.4908,805.6633,805.8719,5204.0
2024-10-25 15:20:00,810.87,811.16,809.06,809.64,1113.0,805.3455,805.6335,803.5478,804.1239,1113.0
2024-10-25 15:25:00,809.7,811.21,809.69,811.21,2000.0,804.1835,805.6832,804.1735,805.6832,2000.0
2024-10-25 15:30:00,811.17,811.99,810.7,811.67,4900.0,805.6434,806.4579,805.1767,806.14,4900.0
2024-10-25 15:35:00,811.0,811.63,811.0,811.05,2724.0,805.4746,806.1003,805.4746,805.5243,2724.0
2024-10-25 15:40:00,811.08,811.08,809.04,809.04,3821.0,805.5541,805.5541,803.528,803.528,3821.0
2024-10-25 15:45:00,808.91,812.63,808.72,812.63,8090.0,803.3988,807.0935,803.2101,807.0935,8090.0
2024-10-25 15:50:00,813.92,814.15,812.04,813.2,3637.0,808.3747,808.6031,806.5075,807.6596,3637.0
2024-10-25 15:55:00,812.57,813.58,810.24,812.42,17624.0,807.0339,808.037,804.7198,806.8849,17624.0
2024-10-28 09:30:00,819.32,821.06,814.21,819.11,22051.0,813.7379,815.4661,808.6627,813.5294,22051.0
2024-10-28 09:35:00,818.0,818.0,816.25,816.25,1800.0,812.4269,812.4269,810.6888,810.6888,1800.0
2024-10-28 09:40:00,819.58,819.62,817.55,817.55,1652.0,813.9962,814.0359,811.98,811.98,1652.0
2024-10-28 09:45:00,819.5,821.26,819.11,819.11,5337.0,813.9167,815.6647,813.5294,813.5294,5337.0
2024-10-28 09:50:00,820.0,821.15,819.31,821.0,7245.0,814.4133,815.5555,813.728,815.4065,7245.0
2024-10-28 09:55:00,819.66,820.3,819.16,819.83,14208.0,814.0756,814.7112,813.579,814.2444,14208.0
2024-10-28 10:00:00,819.96,821.4,819.37,820.0,5104.0,814.3736,815.8038,813.7876,814.4133,5104.0
2024-10-28 10:05:00,820.14,820.85,819.97,819.98,3731.0,814.5523,815.2575,814.3835,814.3934,3731.0
2024-10-28 10:10:00,819.87,821.0,819.18,819.97,4034.0,814.2842,815.4065,813.5989,814.3835,4034.0
2024-10-28 10:15:00,820.55,820.87,818.87,820.17,6124.0,814.9595,815.2774,813.291,814.5821,6124.0
2024-10-28 10:20:00,820.08,822.0,820.08,821.38,1613.0,814.4927,816.3997,814.4927,815.7839,1613.0
2024-10-28 10:25:00,822.0,822.14,821.2,822.09,4387.0,816.3997,816.5387,815.6051,816.4891,4387.0
2024-10-28 10:30:00,822.0,822.03,820.87,821.08,1415.0,816.3997,816.4295,815.2774,815.4859,1415.0
2024-10-28 10:35:00,821.22,821.22,820.39,820.39,400.0,815.625,815.625,814.8006,814.8006,400.0
2024-10-28 10:40:00,820.5,820.78,820.22,820.22,3400.0,814.9099,815.188,814.6318,814.6318,3400.0
2024-10-28 10:45:00,820.75,822.0,820.44,822.0,5966.0,815.1582,816.3997,814.8503,816.3997,5966.0
2024-10-28 10:50:00,822.0,822.91,821.11,821.13,6367.0,816.3997,817.3035,815.5157,815.5356,6367.0
2024-10-28 10:55:00,821.46,824.47,821.46,823.94,1201.0,815.8633,818.8528,815.8633,818.3264,1201.0
2024-10-28 11:00:00,824.01,825.69,824.01,825.69,1632.0,818.396,820.0645,818.396,820.0645,1632.0
2024-10-28 11:05:00,825.55,827.5,825.55,826.74,1804.0,819.9255,821.8622,819.9255,821.1074,1804.0
2024-10-28 11:10:00,827.44,827.76,827.43,827.76,680.0,821.8026,822.1204,821.7927,822.1204,680.0
2024-10-28 11:15:00,828.34,828.34,827.65,827.95,1720.0,822.6965,822.6965,822.0112,822.3091,1720.0
2024-10-28 11:20:00,828.0,829.5,827.99,828.47,951.0,822.3588,823.8486,822.3489,822.8256,951.0
2024-10-28 11:25:00,828.88,828.88,828.88,828.88,200.0,823.2328,823.2328,823.2328,823.2328,200.0
2024-10-28 11:30:00,828.46,828.46,824.75,824.88,1883.0,822.8157,822.8157,819.1309,819.26,1883.0
2024-10-28 11:35:00,826.44,826.44,826.03,826.03,200.0,820.8094,820.8094,820.4022,820.4022,200.0
2024-10-28 11:40:00,825.41,825.41,824.79,825.14,1000.0,819.7864,819.7864,819.1707,819.5183,1000.0
2024-10-28 11:45:00,825.11,825.51,825.04,825.43,2499.0,819.4885,819.8857,819.419,819.8063,2499.0
2024-10-28 11:50:00,825.43,826.03,824.66,825.18,3500.0,819.8063,820.4022,819.0415,819.558,3500.0
2024-10-28 11:55:00,824.92,827.08,824.52,826.5,1622.0,819.2998,821.4451,818.9025,820.869,1622.0
2024-10-28 12:00:00,825.65,826.17,824.39,824.42,6384.0,820.0248,820.5413,818.7734,818.8032,6384.0
2024-10-28 12:05:00,825.21,825.21,823.63,824.71,4531.0,819.5878,819.5878,818.0186,819.0912,4531.0
2024-10-28 12:10:00,825.21,827.35,824.98,827.35,6852.0,819.5878,821.7132,819.3594,821.7132,6852.0
2024-10-28 12:15:00,827.56,827.83,827.44,827.45,370.0,821.9218,822.1899,821.8026,821.8125,370.0
2024-10-28 12:20:00,827.0,827.01,826.09,826.1,500.0,821.3656,821.3755,820.4618,820.4717,500.0
2024-10-28 12:25:00,826.07,826.27,825.43,826.03,1901.0,820.4419,820.6406,819.8063,820.4022,1901.0
2024-10-28 12:30:00,825.76,826.89,825.72,826.7,5798.0,820.134,821.2563,820.0943,821.0676,5798.0
2024-10-28 12:35:00,826.61,826.62,826.37,826.48,939.0,820.9783,820.9882,820.7399,820.8491,939.0
2024-10-28 12:40:00,826.0,826.04,825.8,826.04,968.0,820.3724,820.4121,820.1738,820.4121,968.0
2024-10-28 12:45:00,825.78,825.78,824.93,824.93,700.0,820.1539,820.1539,819.3097,819.3097,700.0
2024-10-28 12:50:00,825.6,825.6,825.24,825.25,646.0,819.9751,819.9751,819.6176,819.6275,646.0
2024-10-28 12:55:00,824.78,825.41,824.54,824.55,800.0,819.1607,819.7864,818.9224,818.9323,800.0
2024-10-28 13:00:00,824.55,826.35,824.54,825.53,8304.0,818.9323,820.72,818.9224,819.9056,8304.0
2024-10-28 13:05:00,825.49,826.64,825.49,826.28,8040.0,819.8659,821.0081,819.8659,820.6505,8040.0
2024-10-28 13:10:00,826.81,826.81,825.78,825.9,867.0,821.1769,821.1769,820.1539,820.2731,867.0
2024-10-28 13:15:00,826.0,826.03,826.0,826.03,1300.0,820.3724,820.4022,820.3724,820.4022,1300.0
2024-10-28 13:20:00,826.0,826.0,825.33,825.58,3027.0,820.3724,820.3724,819.707,819.9553,3027.0
2024-10-28 13:25:00,825.52,826.0,825.5,825.5,1500.0,819.8957,820.3724,819.8758,819.8758,1500.0
2024-10-28 13:30:00,825.51,826.97,825.39,826.34,4791.0,819.8857,821.3358,819.7666,820.7101,4791.0
2024-10-28 13:35:00,825.83,826.26,825.83,826.25,800.0,820.2036,820.6306,820.2036,820.6207,800.0
2024-10-28 13:40:00,826.25,826.26,825.47,825.92,796.0,820.6207,820.6306,819.846,820.293,796.0
2024-10-28 13:45:00,825.58,825.58,824.0,824.67,3037.0,819.9553,819.9553,818.386,819.0515,3037.0
2024-10-28 13:50:00,825.32,825.32,825.23,825.24,356.0,819.697,819.697,819.6077,819.6176,356.0
2024-10-28 13:55:00,825.66,825.68,825.33,825.38,4000.0,820.0347,820.0546,819.707,819.7566,4000.0
2024-10-28 14:00:00,825.38,825.48,824.34,824.66,5044.0,819.7566,819.856,818.7237,819.0415,5044.0
2024-10-28 14:05:00,824.74,825.05,824.74,825.05,1000.0,819.121,819.4289,819.121,819.4289,1000.0
2024-10-28 14:10:00,824.15,824.15,824.01,824.01,300.0,818.535,818.535,818.396,818.396,300.0
2024-10-28 14:15:00,823.95,823.95,823.21,823.56,1774.0,818.3364,818.3364,817.6014,817.949,1774.0
2024-10-28 14:20:00,824.17,824.34,823.73,823.98,2328.0,818.5549,818.7237,818.1179,818.3662,2328.0
2024-10-28 14:25:00,823.99,824.37,823.34,823.34,700.0,818.3761,818.7535,817.7305,817.7305,700.0
2024-10-28 14:30:00,823.34,823.34,823.34,823.34,0.0,817.7305,817.7305,817.7305,817.7305,0.0
2024-10-28 14:35:00,824.26,824.34,824.26,824.34,200.0,818.6443,818.7237,818.6443,818.7237,200.0
2024-10-28 14:40:00,824.01,826.5,824.01,826.5,1600.0,818.396,820.869,818.396,820.869,1600.0
2024-10-28 14:45:00,827.05,828.46,827.05,828.46,1015.0,821.4153,822.8157,821.4153,822.8157,1015.0
2024-10-28 14:50:00,828.46,829.69,828.35,829.69,900.0,822.8157,824.0373,822.7064,824.0373,900.0
2024-10-28 14:55:00,830.64,831.28,828.97,829.07,1258.0,824.9808,825.6164,823.3222,823.4215,1258.0
2024-10-28 15:00:00,828.77,828.96,828.5,828.52,1361.0,823.1235,823.3122,822.8554,822.8752,1361.0
2024-10-28 15:05:00,828.72,828.72,828.02,828.37,703.0,823.0739,823.0739,822.3786,822.7263,703.0
2024-10-28 15:10:00,828.61,828.7,827.48,827.49,1410.0,822.9646,823.054,821.8423,821.8523,1410.0
2024-10-28 15:15:00,826.38,826.98,826.38,826.98,996.0,820.7498,821.3457,820.7498,821.3457,996.0
2024-10-28 15:20:00,827.11,827.45,826.88,827.45,4806.0,821.4748,821.8125,821.2464,821.8125,4806.0
2024-10-28 15:25:00,827.45,827.93,826.46,827.17,2511.0,821.8125,822.2893,820.8293,821.5344,2511.0
2024-10-28 15:30:00,827.31,827.43,827.19,827.41,1715.0,821.6735,821.7927,821.5543,821.7728,1715.0
2024-10-28 15:35:00,827.31,827.31,826.0,826.25,3141.0,821.6735,821.6735,820.3724,820.6207,3141.0
2024-10-28 15:40:00,826.04,826.92,825.79,825.8,6469.0,820.4121,821.2861,820.1638,820.1738,6469.0
2024-10-28 15:45:00,825.82,826.43,825.63,825.63,5127.0,820.1936,820.7995,820.0049,820.0049,5127.0
2024-10-28 15:50:00,826.0,826.15,824.66,825.47,4713.0,820.3724,820.5214,819.0415,819.846,4713.0
2024-10-28 15:55:00,825.99,826.0,824.07,824.37,10145.0,820.3625,820.3724,818.4556,818.7535,10145.0
2024-10-29 09:30:00,821.38,822.09,812.7,812.7,5015.0,815.7839,816.4891,807.163,807.163,5015.0
2024-10-29 09:35:00,811.0,814.12,810.25,812.31,2620.0,805.4746,808.5734,804.7297,806.7757,2620.0
2024-10-29 09:40:00,813.11,815.97,812.36,815.97,2157.0,807.5702,810.4107,806.8253,810.4107,2157.0
2024-10-29 09:45:00,815.63,815.97,814.08,815.45,650.0,810.0731,810.4107,808.5336,809.8943,650.0
2024-10-29 09:50:00,816.15,816.35,814.68,815.56,4320.0,810.5895,810.7882,809.1295,810.0035,4320.0
2024-10-29 09:55:00,815.51,816.31,814.79,815.58,4206.0,809.9539,810.7484,809.2388,810.0234,4206.0
2024-10-29 10:00:00,815.91,817.0,813.63,815.22,4911.0,810.3512,811.4337,808.0867,809.6659,4911.0
2024-10-29 10:05:00,816.11,818.45,814.98,817.46,4900.0,810.5498,812.8738,809.4275,811.8906,4900.0
2024-10-29 10:10:00,817.45,818.63,817.05,817.05,3954.0,811.8807,813.0526,811.4834,811.4834,3954.0
2024-10-29 10:15:00,817.55,820.69,817.55,820.69,1000.0,811.98,815.0986,811.98,815.0986,1000.0
2024-10-29 10:20:00,820.36,823.85,819.0,822.26,1066.0,814.7708,818.2371,813.4201,816.6579,1066.0
2024-10-29 10:25:00,822.88,823.44,818.74,818.78,2091.0,817.2737,817.8299,813.1619,813.2016,2091.0
2024-10-29 10:30:00,818.1,821.0,817.74,819.81,1295.0,812.5262,815.4065,812.1687,814.2246,1295.0
2024-10-29 10:35:00,821.14,821.73,820.71,821.57,3125.0,815.5455,816.1315,815.1185,815.9726,3125.0
2024-10-29 10:40:00,821.4,821.67,820.09,820.19,2629.0,815.8038,816.0719,814.5027,814.602,2629.0
2024-10-29 10:45:00,820.19,820.3,817.41,817.41,5119.0,814.602,814.7112,811.8409,811.8409,5119.0
2024-10-29 10:50:00,818.17,818.18,816.95,817.06,4420.0,812.5958,812.6057,811.3841,811.4933,4420.0
2024-10-29 10:55:00,817.78,820.25,817.69,817.69,3599.0,812.2084,814.6616,812.119,812.119,3599.0
2024-10-29 11:00:00,817.35,817.35,815.94,816.25,2200.0,811.7813,811.7813,810.381,810.6888,2200.0
2024-10-29 11:05:00,816.34,816.38,816.05,816.25,1392.0,810.7782,810.818,810.4902,810.6888,1392.0
2024-10-29 11:10:00,815.36,816.65,815.36,816.13,1100.0,809.8049,811.0861,809.8049,810.5697,1100.0
2024-10-29 11:15:00,819.45,819.45,816.21,816.21,2303.0,813.867,813.867,810.6491,810.6491,2303.0
2024-10-29 11:20:00,815.26,816.23,814.34,814.34,1222.0,809.7056,810.669,808.7919,808.7919,1222.0
2024-10-29 11:25:00,814.78,815.48,814.78,814.92,812.0,809.2289,809.9241,809.2289,809.3679,812.0
2024-10-29 11:30:00,814.93,816.02,814.92,814.95,1583.0,809.3778,810.4604,809.3679,809.3977,1583.0
2024-10-29 11:35:00,814.95,814.95,814.95,814.95,0.0,809.3977,809.3977,809.3977,809.3977,0.0
2024-10-29 11:40:00,815.55,815.75,815.06,815.06,2445.0,809.9936,810.1922,809.5069,809.5069,2445.0
2024-10-29 11:45:00,815.5,815.6,814.3,814.3,6350.0,809.9439,810.0433,808.7521,808.7521,6350.0
2024-10-29 11:50:00,814.11,814.11,813.25,813.25,1000.0,808.5634,808.5634,807.7093,807.7093,1000.0
2024-10-29 11:55:00,812.85,814.57,812.84,814.5,1947.0,807.312,809.0203,807.3021,808.9508,1947.0
2024-10-29 12:00:00,814.5,815.07,813.75,813.75,6397.0,808.9508,809.5169,808.2059,808.2059,6397.0
2024-10-29 12:05:00,814.56,814.57,814.56,814.57,600.0,809.0104,809.0203,809.0104,809.0203,600.0
2024-10-29 12:10:00,814.14,814.71,814.03,814.58,1177.0,808.5932,809.1593,808.484,809.0302,1177.0
2024-10-29 12:15:00,814.58,814.58,813.4,813.71,1222.0,809.0302,809.0302,807.8583,808.1661,1222.0
2024-10-29 12:20:00,813.84,813.84,813.74,813.74,323.0,808.2953,808.2953,808.1959,808.1959,323.0
2024-10-29 12:25:00,813.77,813.77,813.02,813.02,596.0,808.2257,808.2257,807.4808,807.4808,596.0
2024-10-29 12:30:00,813.0,813.0,812.51,812.68,1220.0,807.461,807.461,806.9743,807.1432,1220.0
2024-10-29 12:35:00,812.07,812.69,811.91,811.91,1107.0,806.5373,807.1531,806.3784,806.3784,1107.0
2024-10-29 12:40:00,811.16,811.75,810.62,811.4,1631.0,805.6335,806.2195,805.0972,805.8719,1631.0
2024-10-29 12:45:00,811.4,811.95,811.39,811.95,1300.0,805.8719,806.4181,805.8619,806.4181,1300.0
2024-10-29 12:50:00,811.11,812.49,811.05,812.08,4366.0,805.5839,806.9545,805.5243,806.5472,4366.0
2024-10-29 12:55:00,812.04,812.04,812.03,812.04,200.0,806.5075,806.5075,806.4976,806.5075,200.0
2024-10-29 13:00:00,812.06,814.31,812.02,813.96,2936.0,806.5274,808.7621,806.4877,808.4144,2936.0
2024-10-29 13:05:00,812.64,812.64,811.71,812.12,1000.0,807.1034,807.1034,806.1798,806.587,1000.0
2024-10-29 13:10:00,811.65,812.47,811.65,811.81,2261.0,806.1202,806.9346,806.1202,806.2791,2261.0
2024-10-29 13:15:00,811.97,812.47,811.79,811.83,2000.0,806.438,806.9346,806.2592,806.299,2000.0
2024-10-29 13:20:00,812.0,812.0,811.0,811.79,2500.0,806.4678,806.4678,805.4746,806.2592,2500.0
2024-10-29 13:25:00,811.63,812.37,811.0,811.05,2700.0,806.1003,806.8353,805.4746,805.5243,2700.0
2024-10-29 13:30:00,811.0,811.13,809.47,809.47,1841.0,805.4746,805.6037,803.955,803.955,1841.0
2024-10-29 13:35:00,809.47,809.47,809.47,809.47,0.0,803.955,803.955,803.955,803.955,0.0
2024-10-29 13:40:00,810.09,810.09,809.22,809.8,1741.0,804.5708,804.5708,803.7067,804.2828,1741.0
2024-10-29 13:45:00,809.81,810.58,809.81,810.15,7793.0,804.2927,805.0575,804.2927,804.6304,7793.0
2024-10-29 13:50:00,810.15,810.82,809.61,809.7,2393.0,804.6304,805.2958,804.0941,804.1835,2393.0
2024-10-29 13:55:00,810.25,810.25,809.42,809.42,928.0,804.7297,804.7297,803.9054,803.9054,928.0
2024-10-29 14:00:00,809.25,809.25,808.81,808.81,500.0,803.7365,803.7365,803.2995,803.2995,500.0
2024-10-29 14:05:00,807.99,809.11,807.51,808.65,2105.0,802.4851,803.5975,802.0084,803.1406,2105.0
2024-10-29 14:10:00,808.68,808.68,808.67,808.68,104.0,803.1704,803.1704,803.1605,803.1704,104.0
2024-10-29 14:15:00,808.55,809.58,808.55,809.49,893.0,803.0413,804.0643,803.0413,803.9749,893.0
2024-10-29 14:20:00,809.41,809.41,809.41,809.41,355.0,803.8954,803.8954,803.8954,803.8954,355.0
2024-10-29 14:25:00,809.78,810.24,809.56,809.56,547.0,804.2629,804.7198,804.0444,804.0444,547.0
2024-10-29 14:30:00,810.05,810.05,809.77,809.77,1086.0,804.5311,804.5311,804.253,804.253,1086.0
2024-10-29 14:35:00,809.56,810.24,809.56,810.0,2848.0,804.0444,804.7198,804.0444,804.4814,2848.0
2024-10-29 14:40:00,809.67,811.7,809.67,811.7,1772.0,804.1537,806.1698,804.1537,806.1698,1772.0
2024-10-29 14:45:00,812.12,813.0,812.12,813.0,200.0,806.587,807.461,806.587,807.461,200.0
2024-10-29 14:50:00,812.54,812.54,812.5,812.5,200.0,807.0041,807.0041,806.9644,806.9644,200.0
2024-10-29 14:55:00,812.75,813.27,812.75,813.15,955.0,807.2127,807.7291,807.2127,807.61,955.0
2024-10-29 15:00:00,812.7,812.82,812.5,812.5,720.0,807.163,807.2822,806.9644,806.9644,720.0
2024-10-29 15:05:00,812.44,812.44,812.44,812.44,100.0,806.9048,806.9048,806.9048,806.9048,100.0
2024-10-29 15:10:00,812.28,814.04,812.27,813.61,3790.0,806.7459,808.4939,806.736,808.0668,3790.0
2024-10-29 15:15:00,813.45,813.45,813.45,813.45,200.0,807.9079,807.9079,807.9079,807.9079,200.0
2024-10-29 15:20:00,813.2,813.21,812.75,812.94,1200.0,807.6596,807.6696,807.2127,807.4014,1200.0
2024-10-29 15:25:00,812.94,812.94,812.94,812.94,0.0,807.4014,807.4014,807.4014,807.4014,0.0
2024-10-29 15:30:00,812.52,812.92,812.5,812.57,678.0,806.9843,807.3815,806.9644,807.0339,678.0
2024-10-29 15:35:00,812.92,813.53,811.91,813.31,12774.0,807.3815,807.9874,806.3784,807.7689,12774.0
2024-10-29 15:40:00,813.16,813.25,812.16,812.77,1641.0,807.6199,807.7093,806.6267,807.2325,1641.0
2024-10-29 15:45:00,812.6,812.6,811.77,812.38,1650.0,807.0637,807.0637,806.2394,806.8452,1650.0
2024-10-29 15:50:00,812.38,812.38,811.47,811.95,2366.0,806.8452,806.8452,805.9414,806.4181,2366.0
2024-10-29 15:55:00,811.95,813.34,811.25,812.2,16366.0,806.4181,807.7987,805.7229,806.6664,16366.0
2024-10-30 09:30:00,807.57,810.4,806.96,807.59,5081.0,802.068,804.8787,801.4621,802.0878,5081.0
2024-10-30 09:35:00,808.0,809.9,807.0,807.38,1400.0,802.495,804.3821,801.5019,801.8793,1400.0
2024-10-30 09:40:00,807.24,809.25,806.34,806.34,2797.0,801.7402,803.7365,800.8464,800.8464,2797.0
2024-10-30 09:45:00,807.92,809.77,807.05,809.23,10377.0,802.4156,804.253,801.5515,803.7167,10377.0
2024-10-30 09:50:00,809.22,811.55,809.22,811.54,7578.0,803.7067,806.0209,803.7067,806.0109,7578.0
2024-10-30 09:55:00,811.55,815.16,811.53,813.1,8639.0,806.0209,809.6063,806.001,807.5603,8639.0
2024-10-30 10:00:00,813.74,816.13,813.54,814.03,13008.0,808.1959,810.5697,807.9973,808.484,13008.0
2024-10-30 10:05:00,813.9,815.36,813.54,814.98,2794.0,808.3548,809.8049,807.9973,809.4275,2794.0
2024-10-30 10:10:00,813.59,815.63,813.59,815.21,636.0,808.047,810.0731,808.047,809.6559,636.0
2024-10-30 10:15:00,816.49,817.89,815.1,815.38,1925.0,810.9272,812.3177,809.5467,809.8248,1925.0
2024-10-30 10:20:00,816.1,816.11,812.55,813.46,976.0,810.5399,810.5498,807.014,807.9178,976.0
2024-10-30 10:25:00,812.78,813.95,812.78,813.19,1400.0,807.2425,808.4045,807.2425,807.6497,1400.0
2024-10-30 10:30:00,813.6,813.6,812.93,812.93,500.0,808.0569,808.0569,807.3915,807.3915,500.0
2024-10-30 10:35:00,813.95,814.36,813.58,814.13,700.0,808.4045,808.8117,808.037,808.5833,700.0
2024-10-30 10:40:00,815.13,815.23,813.97,814.2,2019.0,809.5765,809.6758,808.4244,808.6528,2019.0
2024-10-30 10:45:00,814.21,815.99,813.57,815.99,2235.0,808.6627,810.4306,808.0271,810.4306,2235.0
2024-10-30 10:50:00,815.44,815.69,814.4,815.69,1516.0,809.8844,810.1327,808.8514,810.1327,1516.0
2024-10-30 10:55:00,815.0,815.62,813.58,814.83,3600.0,809.4474,810.0631,808.037,809.2785,3600.0
2024-10-30 11:00:00,815.0,815.0,814.16,814.17,200.0,809.4474,809.4474,808.6131,808.623,200.0
2024-10-30 11:05:00,814.02,814.44,814.02,814.33,900.0,808.474,808.8912,808.474,808.7819,900.0
2024-10-30 11:10:00,814.34,814.7,814.04,814.07,700.0,808.7919,809.1494,808.4939,808.5237,700.0
2024-10-30 11:15:00,813.57,814.0,811.99,814.0,1255.0,808.0271,808.4542,806.4579,808.4542,1255.0
2024-10-30 11:20:00,813.73,814.03,813.44,814.01,3817.0,808.186,808.484,807.898,808.4641,3817.0
2024-10-30 11:25:00,814.15,814.82,813.82,814.67,4418.0,808.6031,809.2686,808.2754,809.1196,4418.0
2024-10-30 11:30:00,814.77,816.24,814.77,816.12,1205.0,809.2189,810.6789,809.2189,810.5597,1205.0
2024-10-30 11:35:00,816.3,816.64,815.87,815.87,3029.0,810.7385,811.0762,810.3114,810.3114,3029.0
2024-10-30 11:40:00,816.33,816.91,814.31,814.31,6956.0,810.7683,811.3443,808.7621,808.7621,6956.0
2024-10-30 11:45:00,814.55,815.74,814.04,814.04,731.0,809.0004,810.1823,808.4939,808.4939,731.0
2024-10-30 11:50:00,813.87,814.23,813.43,814.18,1800.0,808.3251,808.6826,807.8881,808.6329,1800.0
2024-10-30 11:55:00,814.19,814.38,813.8,814.38,833.0,808.6429,808.8316,808.2555,808.8316,833.0
2024-10-30 12:00:00,814.45,814.45,813.65,813.65,1529.0,808.9011,808.9011,808.1066,808.1066,1529.0
2024-10-30 12:05:00,813.78,814.1,812.59,812.59,956.0,808.2357,808.5535,807.0538,807.0538,956.0
2024-10-30 12:10:00,812.63,812.65,812.62,812.65,200.0,807.0935,807.1134,807.0836,807.1134,200.0
2024-10-30 12:15:00,812.87,813.01,812.87,813.01,200.0,807.3319,807.4709,807.3319,807.4709,200.0
2024-10-30 12:20:00,813.75,813.75,813.75,813.75,200.0,808.2059,808.2059,808.2059,808.2059,200.0
2024-10-30 12:25:00,813.61,813.62,812.52,812.53,653.0,808.0668,808.0768,806.9843,806.9942,653.0
2024-10-30 12:30:00,812.48,812.48,812.47,812.48,200.0,806.9445,806.9445,806.9346,806.9445,200.0
2024-10-30 12:35:00,812.48,812.51,810.42,810.42,2525.0,806.9445,806.9743,804.8986,804.8986,2525.0
2024-10-30 12:40:00,810.33,810.33,810.33,810.33,100.0,804.8092,804.8092,804.8092,804.8092,100.0
2024-10-30 12:45:00,809.65,809.68,809.46,809.46,300.0,804.1338,804.1636,803.9451,803.9451,300.0
2024-10-30 12:50:00,809.11,809.3,808.93,808.93,400.0,803.5975,803.7862,803.4187,803.4187,400.0
2024-10-30 12:55:00,809.45,810.18,809.45,810.1,1304.0,803.9352,804.6602,803.9352,804.5807,1304.0
2024-10-30 13:00:00,809.73,810.51,809.61,809.98,1979.0,804.2133,804.9879,804.0941,804.4616,1979.0
2024-10-30 13:05:00,810.78,811.81,810.66,811.77,848.0,805.2561,806.2791,805.1369,806.2394,848.0
2024-10-30 13:10:00,811.98,812.93,811.97,812.93,1167.0,806.4479,807.3915,806.438,807.3915,1167.0
2024-10-30 13:15:00,813.99,814.03,813.98,814.03,652.0,808.4442,808.484,808.4343,808.484,652.0
2024-10-30 13:20:00,814.19,814.19,813.86,813.98,926.0,808.6429,808.6429,808.3151,808.4343,926.0
2024-10-30 13:25:00,813.21,813.47,812.7,812.7,400.0,807.6696,807.9278,807.163,807.163,400.0
2024-10-30 13:30:00,812.3,812.3,811.01,811.01,300.0,806.7657,806.7657,805.4845,805.4845,300.0
2024-10-30 13:35:00,811.15,813.84,810.55,813.84,988.0,805.6236,808.2953,805.0277,808.2953,988.0
2024-10-30 13:40:00,814.38,815.73,814.38,815.73,496.0,808.8316,810.1724,808.8316,810.1724,496.0
2024-10-30 13:45:00,816.02,816.88,816.02,816.88,611.0,810.4604,811.3145,810.4604,811.3145,611.0
2024-10-30 13:50:00,816.2,819.05,815.97,816.63,7202.0,810.6392,813.4698,810.4107,811.0662,7202.0
2024-10-30 13:55:00,816.63,816.63,816.63,816.63,0.0,811.0662,811.0662,811.0662,811.0662,0.0
2024-10-30 14:00:00,816.82,817.24,815.87,817.24,1250.0,811.255,811.6721,810.3114,811.6721,1250.0
2024-10-30 14:05:00,817.91,820.0,817.91,819.9,710.0,812.3375,814.4133,812.3375,814.314,710.0
2024-10-30 14:10:00,819.9,821.5,819.54,820.7,3296.0,814.314,815.9031,813.9564,815.1085,3296.0
2024-10-30 14:15:00,821.18,821.56,821.18,821.28,506.0,815.5852,815.9627,815.5852,815.6846,506.0
2024-10-30 14:20:00,822.22,822.22,820.31,821.19,1303.0,816.6182,816.6182,814.7212,815.5952,1303.0
2024-10-30 14:25:00,821.18,821.18,819.39,819.6,921.0,815.5852,815.5852,813.8074,814.016,921.0
2024-10-30 14:30:00,818.78,819.08,818.78,819.08,500.0,813.2016,813.4996,813.2016,813.4996,500.0
2024-10-30 14:35:00,819.09,819.09,818.34,818.34,900.0,813.5095,813.5095,812.7646,812.7646,900.0
2024-10-30 14:40:00,818.08,818.51,817.44,818.51,321.0,812.5064,812.9334,811.8707,812.9334,321.0
2024-10-30 14:45:00,817.98,818.35,817.67,817.96,1400.0,812.4071,812.7745,812.0992,812.3872,1400.0
2024-10-30 14:50:00,817.58,818.51,817.54,818.51,1866.0,812.0098,812.9334,811.97,812.9334,1866.0
2024-10-30 14:55:00,818.16,818.57,818.16,818.57,200.0,812.5858,812.993,812.5858,812.993,200.0
2024-10-30 15:00:00,817.63,817.63,816.89,816.89,2501.0,812.0594,812.0594,811.3245,811.3245,2501.0
2024-10-30 15:05:00,817.54,818.11,816.15,818.11,1250.0,811.97,812.5362,810.5895,812.5362,1250.0
2024-10-30 15:10:00,817.91,819.2,817.43,819.2,1352.0,812.3375,813.6187,811.8608,813.6187,1352.0
2024-10-30 15:15:00,819.55,819.56,816.92,816.92,2354.0,813.9664,813.9763,811.3543,811.3543,2354.0
2024-10-30 15:20:00,816.93,817.78,816.93,817.78,894.0,811.3642,812.2084,811.3642,812.2084,894.0
2024-10-30 15:25:00,816.99,816.99,816.99,816.99,100.0,811.4238,811.4238,811.4238,811.4238,100.0
2024-10-30 15:30:00,816.34,816.6,814.66,814.66,3963.0,810.7782,811.0365,809.1097,809.1097,3963.0
2024-10-30 15:35:00,814.38,815.19,814.1,814.69,1937.0,808.8316,809.6361,808.5535,809.1395,1937.0
2024-10-30 15:40:00,814.74,814.82,813.15,813.25,4815.0,809.1891,809.2686,807.61,807.7093,4815.0
2024-10-30 15:45:00,813.27,813.27,812.94,812.94,810.0,807.7291,807.7291,807.4014,807.4014,810.0
2024-10-30 15:50:00,813.67,813.93,812.54,813.23,3534.0,808.1264,808.3846,807.0041,807.6894,3534.0
2024-10-30 15:55:00,813.49,813.73,811.82,812.66,13934.0,807.9476,808.186,806.289,807.1233,13934.0
2024-10-31 09:30:00,809.33,813.53,806.0,813.53,3315.0,803.816,807.9874,800.5087,807.9874,3315.0
2024-10-31 09:35:00,813.27,815.71,812.96,814.72,7362.0,807.7291,810.1525,807.4213,809.1693,7362.0
2024-10-31 09:40:00,815.03,816.67,815.02,816.3,2544.0,809.4772,811.106,809.4672,810.7385,2544.0
2024-10-31 09:45:00,814.45,815.03,812.23,812.23,2300.0,808.9011,809.4772,806.6962,806.6962,2300.0
2024-10-31 09:50:00,812.17,813.97,812.17,813.97,500.0,806.6366,808.4244,806.6366,808.4244,500.0
2024-10-31 09:55:00,814.13,817.4,814.13,816.79,3494.0,808.5833,811.831,808.5833,811.2252,3494.0
2024-10-31 10:00:00,815.75,816.01,812.24,812.24,1613.0,810.1922,810.4505,806.7062,806.7062,1613.0
2024-10-31 10:05:00,810.31,812.5,810.31,812.5,351.0,804.7893,806.9644,804.7893,806.9644,351.0
2024-10-31 10:10:00,813.46,814.63,811.92,814.63,419.0,807.9178,809.0799,806.3883,809.0799,419.0
2024-10-31 10:15:00,813.79,816.7,813.78,816.7,220.0,808.2456,811.1358,808.2357,811.1358,220.0
2024-10-31 10:20:00,812.8,813.71,812.15,812.15,1157.0,807.2623,808.1661,806.6168,806.6168,1157.0
2024-10-31 10:25:00,810.88,810.88,809.37,810.1,1377.0,805.3554,805.3554,803.8557,804.5807,1377.0
2024-10-31 10:30:00,812.08,812.09,810.79,810.79,400.0,806.5472,806.5572,805.266,805.266,400.0
2024-10-31 10:35:00,812.92,812.92,812.92,812.92,400.0,807.3815,807.3815,807.3815,807.3815,400.0
2024-10-31 10:40:00,810.25,810.25,809.49,809.5,800.0,804.7297,804.7297,803.9749,803.9848,800.0
2024-10-31 10:45:00,810.65,810.65,808.39,809.5,1435.0,805.127,805.127,802.8824,803.9848,1435.0
2024-10-31 10:50:00,808.93,808.94,807.93,808.94,559.0,803.4187,803.4286,802.4255,803.4286,559.0
2024-10-31 10:55:00,808.82,808.82,807.74,808.26,3415.0,803.3095,803.3095,802.2368,802.7533,3415.0
2024-10-31 11:00:00,807.88,807.88,805.87,805.87,850.0,802.3759,802.3759,800.3796,800.3796,850.0
2024-10-31 11:05:00,806.66,808.13,805.86,805.86,983.0,801.1642,802.6242,800.3696,800.3696,983.0
2024-10-31 11:10:00,807.73,807.73,807.46,807.46,200.0,802.2269,802.2269,801.9587,801.9587,200.0
2024-10-31 11:15:00,807.63,807.63,807.62,807.63,200.0,802.1276,802.1276,802.1176,802.1276,200.0
2024-10-31 11:20:00,807.63,809.27,807.62,809.27,2372.0,802.1276,803.7564,802.1176,803.7564,2372.0
2024-10-31 11:25:00,808.24,808.24,807.83,807.84,3104.0,802.7334,802.7334,802.3262,802.3361,3104.0
2024-10-31 11:30:00,808.6,809.29,808.6,809.29,2028.0,803.091,803.7763,803.091,803.7763,2028.0
2024-10-31 11:35:00,810.96,810.96,810.27,810.27,300.0,805.4349,805.4349,804.7496,804.7496,300.0
2024-10-31 11:40:00,810.01,810.16,809.66,809.67,2673.0,804.4914,804.6403,804.1437,804.1537,2673.0
2024-10-31 11:45:00,809.68,810.07,809.09,809.42,2971.0,804.1636,804.5509,803.5776,803.9054,2971.0
2024-10-31 11:50:00,808.58,808.58,808.1,808.1,400.0,803.0711,803.0711,802.5944,802.5944,400.0
2024-10-31 11:55:00,807.16,807.92,807.08,807.92,1340.0,801.6608,802.4156,801.5813,802.4156,1340.0
2024-10-31 12:00:00,807.11,807.47,806.42,807.47,3899.0,801.6111,801.9687,800.9258,801.9687,3899.0
2024-10-31 12:05:00,807.31,807.31,806.51,807.3,403.0,801.8097,801.8097,801.0152,801.7998,403.0
2024-10-31 12:10:00,806.53,806.62,806.53,806.57,1100.0,801.0351,801.1244,801.0351,801.0748,1100.0
2024-10-31 12:15:00,806.75,807.13,805.94,805.94,3307.0,801.2536,801.631,800.4491,800.4491,3307.0
2024-10-31 12:20:00,806.14,808.13,806.14,807.31,1100.0,800.6477,802.6242,800.6477,801.8097,1100.0
2024-10-31 12:25:00,807.26,808.32,807.26,807.81,1723.0,801.7601,802.8129,801.7601,802.3063,1723.0
2024-10-31 12:30:00,808.32,810.2,808.31,809.53,1300.0,802.8129,804.6801,802.8029,804.0146,1300.0
2024-10-31 12:35:00,810.2,810.51,810.2,810.5,200.0,804.6801,804.9879,804.6801,804.978,200.0
2024-10-31 12:40:00,811.37,811.76,810.73,810.73,800.0,805.8421,806.2294,805.2064,805.2064,800.0
2024-10-31 12:45:00,810.66,810.66,810.66,810.66,100.0,805.1369,805.1369,805.1369,805.1369,100.0
2024-10-31 12:50:00,811.03,811.03,810.88,810.88,558.0,805.5044,805.5044,805.3554,805.3554,558.0
2024-10-31 12:55:00,810.91,810.91,810.91,810.91,100.0,805.3852,805.3852,805.3852,805.3852,100.0
2024-10-31 13:00:00,810.93,812.47,810.85,812.47,1603.0,805.4051,806.9346,805.3256,806.9346,1603.0
2024-10-31 13:05:00,812.06,813.36,812.06,813.36,1900.0,806.5274,807.8185,806.5274,807.8185,1900.0
2024-10-31 13:10:00,812.58,812.58,811.16,811.16,800.0,807.0438,807.0438,805.6335,805.6335,800.0
2024-10-31 13:15:00,811.26,812.23,811.26,812.23,321.0,805.7328,806.6962,805.7328,806.6962,321.0
2024-10-31 13:20:00,811.38,811.67,811.38,811.67,500.0,805.852,806.14,805.852,806.14,500.0
2024-10-31 13:25:00,811.61,811.64,811.39,811.39,810.0,806.0805,806.1102,805.8619,805.8619,810.0
2024-10-31 13:30:00,810.67,810.67,810.67,810.67,100.0,805.1469,805.1469,805.1469,805.1469,100.0
2024-10-31 13:35:00,811.46,813.45,811.22,812.87,1811.0,805.9315,807.9079,805.6931,807.3319,1811.0
2024-10-31 13:40:00,813.67,814.23,813.67,814.23,400.0,808.1264,808.6826,808.1264,808.6826,400.0
2024-10-31 13:45:00,813.54,813.54,812.97,812.97,400.0,807.9973,807.9973,807.4312,807.4312,400.0
2024-10-31 13:50:00,813.28,813.28,813.27,813.28,195.0,807.7391,807.7391,807.7291,807.7391,195.0
2024-10-31 13:55:00,813.18,813.67,813.17,813.67,300.0,807.6398,808.1264,807.6298,808.1264,300.0
2024-10-31 14:00:00,812.53,812.53,810.73,810.73,1858.0,806.9942,806.9942,805.2064,805.2064,1858.0
2024-10-31 14:05:00,811.96,811.96,810.99,810.99,394.0,806.4281,806.4281,805.4647,805.4647,394.0
2024-10-31 14:10:00,811.18,811.26,810.56,810.67,1600.0,805.6534,805.7328,805.0376,805.1469,1600.0
2024-10-31 14:15:00,810.51,810.87,810.51,810.87,233.0,804.9879,805.3455,804.9879,805.3455,233.0
2024-10-31 14:20:00,810.88,810.88,810.07,810.07,1047.0,805.3554,805.3554,804.5509,804.5509,1047.0
2024-10-31 14:25:00,810.68,810.68,810.42,810.52,906.0,805.1568,805.1568,804.8986,804.9979,906.0
2024-10-31 14:30:00,810.54,810.57,809.6,809.6,2643.0,805.0177,805.0475,804.0841,804.0841,2643.0
2024-10-31 14:35:00,809.36,809.36,808.58,809.0,2623.0,803.8458,803.8458,803.0711,803.4882,2623.0
2024-10-31 14:40:00,807.86,808.51,807.71,808.27,1465.0,802.356,803.0016,802.207,802.7632,1465.0
2024-10-31 14:45:00,809.0,809.19,809.0,809.12,1300.0,803.4882,803.6769,803.4882,803.6074,1300.0
2024-10-31 14:50:00,808.44,808.44,808.43,808.44,100.0,802.932,802.932,802.9221,802.932,100.0
2024-10-31 14:55:00,809.0,809.34,808.57,809.05,2550.0,803.4882,803.8259,803.0612,803.5379,2550.0
2024-10-31 15:00:00,809.09,810.16,808.98,810.15,2925.0,803.5776,804.6403,803.4684,804.6304,2925.0
2024-10-31 15:05:00,809.61,810.96,809.6,810.96,997.0,804.0941,805.4349,804.0841,805.4349,997.0
2024-10-31 15:10:00,810.86,811.02,810.44,811.02,1600.0,805.3356,805.4945,804.9184,805.4945,1600.0
2024-10-31 15:15:00,811.89,812.46,811.89,812.16,900.0,806.3585,806.9247,806.3585,806.6267,900.0
2024-10-31 15:20:00,812.0,813.85,811.99,813.06,1417.0,806.4678,808.3052,806.4579,807.5206,1417.0
2024-10-31 15:25:00,813.1,813.64,812.34,813.64,1123.0,807.5603,808.0966,806.8055,808.0966,1123.0
2024-10-31 15:30:00,813.03,813.03,811.74,812.78,1864.0,807.4908,807.4908,806.2096,807.2425,1864.0
2024-10-31 15:35:00,813.7,813.7,811.88,811.99,3125.0,808.1562,808.1562,806.3486,806.4579,3125.0
2024-10-31 15:40:00,811.83,812.8,811.81,812.8,11083.0,806.299,807.2623,806.2791,807.2623,11083.0
2024-10-31 15:45:00,812.8,816.08,812.8,816.08,4182.0,807.2623,810.52,807.2623,810.52,4182.0
2024-10-31 15:50:00,816.62,816.62,815.03,815.75,6478.0,811.0563,811.0563,809.4772,810.1922,6478.0
2024-10-31 15:55:00,815.62,816.25,813.19,813.42,12541.0,810.0631,810.6888,807.6497,807.8781,12541.0
2024-11-01 09:30:00,820.0,821.49,815.55,816.71,6110.0,814.4133,815.8931,809.9936,811.1457,6110.0
2024-11-01 09:35:00,816.59,817.5,815.68,815.68,1645.0,811.0265,811.9303,810.1227,810.1227,1645.0
2024-11-01 09:40:00,816.58,817.65,815.68,816.91,1783.0,811.0166,812.0793,810.1227,811.3443,1783.0
2024-11-01 09:45:00,816.88,818.29,815.69,818.0,6604.0,811.3145,812.7149,810.1327,812.4269,6604.0
2024-11-01 09:50:00,817.1,817.2,815.54,816.24,6256.0,811.533,811.6324,809.9837,810.6789,6256.0
2024-11-01 09:55:00,816.17,817.27,815.25,815.69,6400.0,810.6094,811.7019,809.6957,810.1327,6400.0
2024-11-01 10:00:00,814.66,816.71,812.8,816.71,7391.0,809.1097,811.1457,807.2623,811.1457,7391.0
2024-11-01 10:05:00,816.15,818.2,815.85,817.24,9219.0,810.5895,812.6256,810.2916,811.6721,9219.0
2024-11-01 10:10:00,816.46,818.41,815.85,816.4,18205.0,810.8974,812.8341,810.2916,810.8378,18205.0
2024-11-01 10:15:00,816.42,817.7,814.08,815.49,8062.0,810.8577,812.129,808.5336,809.934,8062.0
2024-11-01 10:20:00,815.1,818.36,815.09,818.0,7200.0,809.5467,812.7845,809.5367,812.4269,7200.0
2024-11-01 10:25:00,817.62,819.7,816.68,819.7,17209.0,812.0495,814.1153,811.1159,814.1153,17209.0
2024-11-01 10:30:00,819.46,819.46,815.04,815.04,1663.0,813.877,813.877,809.4871,809.4871,1663.0
2024-11-01 10:35:00,813.19,813.19,811.17,813.05,2030.0,807.6497,807.6497,805.6434,807.5106,2030.0
2024-11-01 10:40:00,812.39,813.72,811.46,811.68,1478.0,806.8551,808.1761,805.9315,806.15,1478.0
2024-11-01 10:45:00,813.05,813.05,811.41,811.41,974.0,807.5106,807.5106,805.8818,805.8818,974.0
2024-11-01 10:50:00,812.31,812.31,811.29,811.44,1330.0,806.7757,806.7757,805.7626,805.9116,1330.0
2024-11-01 10:55:00,811.47,811.49,811.46,811.49,800.0,805.9414,805.9613,805.9315,805.9613,800.0
2024-11-01 11:00:00,810.95,810.95,809.12,810.13,2732.0,805.4249,805.4249,803.6074,804.6105,2732.0
2024-11-01 11:05:00,810.04,810.04,808.56,808.56,500.0,804.5211,804.5211,803.0512,803.0512,500.0
2024-11-01 11:10:00,808.56,811.14,808.56,811.14,2252.0,803.0512,805.6137,803.0512,805.6137,2252.0
2024-11-01 11:15:00,811.08,811.08,810.89,810.89,200.0,805.5541,805.5541,805.3654,805.3654,200.0
2024-11-01 11:20:00,810.5,810.73,810.3,810.73,600.0,804.978,805.2064,804.7794,805.2064,600.0
2024-11-01 11:25:00,812.31,812.38,812.0,812.33,1299.0,806.7757,806.8452,806.4678,806.7955,1299.0
2024-11-01 11:30:00,812.88,813.13,811.29,811.29,1573.0,807.3418,807.5901,805.7626,805.7626,1573.0
2024-11-01 11:35:00,811.25,811.58,811.25,811.58,700.0,805.7229,806.0507,805.7229,806.0507,700.0
2024-11-01 11:40:00,810.94,810.94,807.46,807.47,3050.0,805.415,805.415,801.9587,801.9687,3050.0
2024-11-01 11:45:00,807.59,807.59,806.5,806.5,849.0,802.0878,802.0878,801.0053,801.0053,849.0
2024-11-01 11:50:00,804.98,806.01,804.56,804.58,7849.0,799.4956,800.5186,799.0785,799.0983,7849.0
2024-11-01 11:55:00,805.1,805.1,803.65,805.01,3298.0,799.6148,799.6148,798.1747,799.5254,3298.0
2024-11-01 12:00:00,804.77,804.83,804.77,804.83,400.0,799.2871,799.3466,799.2871,799.3466,400.0
2024-11-01 12:05:00,805.54,805.94,804.53,805.4,900.0,800.0518,800.4491,799.0487,799.9128,900.0
2024-11-01 12:10:00,804.57,804.91,804.54,804.91,607.0,799.0884,799.4261,799.0586,799.4261,607.0
2024-11-01 12:15:00,804.91,805.27,804.7,804.99,500.0,799.4261,799.7836,799.2175,799.5056,500.0
2024-11-01 12:20:00,805.02,805.02,804.53,804.99,738.0,799.5353,799.5353,799.0487,799.5056,738.0
2024-11-01 12:25:00,804.61,804.99,799.09,799.09,7580.0,799.1281,799.5056,793.6458,793.6458,7580.0
2024-11-01 12:30:00,799.03,802.67,797.71,802.6,8424.0,793.5862,797.2014,792.2752,797.1318,8424.0
2024-11-01 12:35:00,801.57,802.02,799.93,800.78,1461.0,796.1089,796.5558,794.48,795.3242,1461.0
2024-11-01 12:40:00,800.12,801.08,800.02,800.02,600.0,794.6687,795.6222,794.5694,794.5694,600.0
2024-11-01 12:45:00,799.93,800.12,796.52,796.52,5798.0,794.48,794.6687,791.0933,791.0933,5798.0
2024-11-01 12:50:00,796.38,797.39,795.21,797.09,2325.0,790.9542,791.9573,789.7922,791.6594,2325.0
2024-11-01 12:55:00,798.04,798.94,797.02,797.94,3043.0,792.6029,793.4968,791.5899,792.5036,3043.0
2024-11-01 13:00:00,798.71,798.86,797.02,797.99,1541.0,793.2683,793.4173,791.5899,792.5532,1541.0
2024-11-01 13:05:00,797.99,799.33,797.99,799.33,898.0,792.5532,793.8841,792.5532,793.8841,898.0
2024-11-01 13:10:00,799.63,800.29,799.32,799.98,2959.0,794.1821,794.8376,793.8742,794.5297,2959.0
2024-11-01 13:15:00,800.05,801.28,800.05,801.28,2009.0,794.5992,795.8208,794.5992,795.8208,2009.0
2024-11-01 13:20:00,801.97,802.01,801.14,801.19,2673.0,796.5061,796.5459,795.6818,795.7314,2673.0
2024-11-01 13:25:00,800.35,800.37,800.35,800.37,574.0,794.8972,794.917,794.8972,794.917,574.0
2024-11-01 13:30:00,800.63,800.64,798.46,798.48,471.0,795.1753,795.1852,793.02,793.0399,471.0
2024-11-01 13:35:00,798.72,798.72,796.89,796.89,1263.0,793.2783,793.2783,791.4607,791.4607,1263.0
2024-11-01 13:40:00,796.04,796.04,796.03,796.04,600.0,790.6165,790.6165,790.6066,790.6165,600.0
2024-11-01 13:45:00,795.4,796.88,795.4,796.26,938.0,789.9809,791.4508,789.9809,790.835,938.0
2024-11-01 13:50:00,796.97,799.94,796.97,799.94,1994.0,791.5402,794.49,791.5402,794.49,1994.0
2024-11-01 13:55:00,800.94,800.94,800.01,800.01,200.0,795.4831,795.4831,794.5595,794.5595,200.0
2024-11-01 14:00:00,799.5,801.17,799.49,800.49,893.0,794.053,795.7116,794.043,795.0362,893.0
2024-11-01 14:05:00,799.94,800.53,797.45,797.45,6386.0,794.49,795.0759,792.0169,792.0169,6386.0
2024-11-01 14:10:00,797.74,799.41,796.75,799.06,3597.0,792.3049,793.9636,791.3217,793.616,3597.0
2024-11-01 14:15:00,798.75,799.62,798.74,799.62,1624.0,793.3081,794.1721,793.2981,794.1721,1624.0
2024-11-01 14:20:00,799.62,800.67,798.48,800.67,2408.0,794.1721,795.215,793.0399,795.215,2408.0
2024-11-01 14:25:00,800.59,800.59,800.41,800.41,300.0,795.1355,795.1355,794.9568,794.9568,300.0
2024-11-01 14:30:00,800.91,800.91,798.81,798.81,4388.0,795.4534,795.4534,793.3677,793.3677,4388.0
2024-11-01 14:35:00,799.09,800.05,799.09,800.05,1000.0,793.6458,794.5992,793.6458,794.5992,1000.0
2024-11-01 14:40:00,799.28,800.13,799.21,800.13,2312.0,793.8345,794.6787,793.7649,794.6787,2312.0
2024-11-01 14:45:00,799.81,799.93,798.67,799.32,4066.0,794.3608,794.48,793.2286,793.8742,4066.0
2024-11-01 14:50:00,797.86,798.3,797.86,797.89,549.0,792.4241,792.8611,792.4241,792.4539,549.0
2024-11-01 14:55:00,798.56,799.36,798.55,798.72,1115.0,793.1194,793.9139,793.1094,793.2783,1115.0
2024-11-01 15:00:00,798.72,799.35,798.12,799.18,1050.0,793.2783,793.904,792.6824,793.7351,1050.0
2024-11-01 15:05:00,799.18,800.0,798.42,799.22,3006.0,793.7351,794.5496,792.9803,793.7749,3006.0
2024-11-01 15:10:00,799.64,800.17,798.13,798.13,5006.0,794.192,794.7184,792.6923,792.6923,5006.0
2024-11-01 15:15:00,798.12,798.5,798.01,798.5,545.0,792.6824,793.0598,792.5731,793.0598,545.0
2024-11-01 15:20:00,798.5,799.6,798.5,798.5,2907.0,793.0598,794.1523,793.0598,793.0598,2907.0
2024-11-01 15:25:00,798.5,798.97,797.15,797.15,1478.0,793.0598,793.5266,791.719,791.719,1478.0
2024-11-01 15:30:00,797.12,797.7,796.08,796.8,3962.0,791.6892,792.2652,790.6563,791.3714,3962.0
2024-11-01 15:35:00,797.01,797.69,796.26,797.08,6170.0,791.5799,792.2553,790.835,791.6494,6170.0
2024-11-01 15:40:00,797.33,797.86,796.39,796.39,5610.0,791.8977,792.4241,790.9641,790.9641,5610.0
2024-11-01 15:45:00,796.41,796.48,795.21,795.32,3704.0,790.984,791.0535,789.7922,789.9014,3704.0
2024-11-01 15:50:00,795.8,796.83,794.4,795.22,9837.0,790.3782,791.4011,788.9877,789.8021,9837.0
2024-11-01 15:55:00,794.87,795.3,792.92,793.73,18737.0,789.4545,789.8816,787.5178,788.3223,18737.0
2024-11-04 09:30:00,790.59,793.42,789.91,793.42,10167.0,785.2037,788.0144,784.5283,788.0144,10167.0
2024-11-04 09:35:00,796.84,798.86,796.1,798.5,1468.0,791.4111,793.4173,790.6761,793.0598,1468.0
2024-11-04 09:40:00,798.57,800.41,798.57,799.44,2328.0,793.1293,794.9568,793.1293,793.9934,2328.0
2024-11-04 09:45:00,799.69,800.84,799.69,800.84,398.0,794.2417,795.3838,794.2417,795.3838,398.0
2024-11-04 09:50:00,800.86,801.4,799.82,800.66,1720.0,795.4037,795.94,794.3708,795.2051,1720.0
2024-11-04 09:55:00,800.65,801.63,799.36,800.73,3284.0,795.1951,796.1684,793.9139,795.2746,3284.0
2024-11-04 10:00:00,801.05,801.1,798.71,798.73,4223.0,795.5924,795.6421,793.2683,793.2882,4223.0
2024-11-04 10:05:00,799.68,800.78,799.05,799.58,1905.0,794.2317,795.3242,793.606,794.1324,1905.0
2024-11-04 10:10:00,799.6,799.75,797.77,798.71,1042.0,794.1523,794.3013,792.3347,793.2683,1042.0
2024-11-04 10:15:00,799.79,799.79,796.8,796.99,1400.0,794.341,794.341,791.3714,791.5601,1400.0
2024-11-04 10:20:00,797.45,797.53,796.27,797.17,2400.0,792.0169,792.0964,790.845,791.7388,2400.0
2024-11-04 10:25:00,797.01,798.02,796.01,797.03,2400.0,791.5799,792.583,790.5867,791.5998,2400.0
2024-11-04 10:30:00,797.42,797.42,794.71,794.72,2508.0,791.9871,791.9871,789.2956,789.3055,2508.0
2024-11-04 10:35:00,794.72,796.45,794.18,794.18,31952.0,789.3055,791.0237,788.7692,788.7692,31952.0
2024-11-04 10:40:00,794.59,796.33,794.58,795.52,2783.0,789.1764,790.9046,789.1665,790.1001,2783.0
2024-11-04 10:45:00,795.06,795.06,793.58,794.15,4038.0,789.6432,789.6432,788.1733,788.7394,4038.0
2024-11-04 10:50:00,794.15,795.14,794.0,794.69,10756.0,788.7394,789.7227,788.5904,789.2757,10756.0
2024-11-04 10:55:00,795.37,795.37,792.97,794.43,3330.0,789.9511,789.9511,787.5674,789.0175,3330.0
2024-11-04 11:00:00,794.25,794.65,793.93,794.64,1493.0,788.8387,789.236,788.5209,789.2261,1493.0
2024-11-04 11:05:00,794.62,795.25,793.48,793.88,3410.0,789.2062,789.8319,788.074,788.4712,3410.0
2024-11-04 11:10:00,794.31,795.1,793.5,794.3,17045.0,788.8983,789.6829,788.0938,788.8884,17045.0
2024-11-04 11:15:00,794.3,794.3,791.7,791.82,2300.0,788.8884,788.8884,786.3061,786.4253,2300.0
2024-11-04 11:20:00,791.82,792.32,791.81,792.0,1500.0,786.4253,786.9219,786.4153,786.6041,1500.0
2024-11-04 11:25:00,792.0,792.0,790.1,791.05,2450.0,786.6041,786.6041,784.717,785.6605,2450.0
2024-11-04 11:30:00,790.91,790.91,788.21,789.58,2048.0,785.5215,785.5215,782.8399,784.2005,2048.0
2024-11-04 11:35:00,788.77,789.31,788.04,788.04,2140.0,783.3961,783.9324,782.671,782.671,2140.0
2024-11-04 11:40:00,788.27,789.04,787.32,787.32,2048.0,782.8995,783.6642,781.9559,781.9559,2048.0
2024-11-04 11:45:00,786.51,787.57,786.46,787.57,2447.0,781.1515,782.2042,781.1018,782.2042,2447.0
2024-11-04 11:50:00,787.57,787.57,787.57,787.57,0.0,782.2042,782.2042,782.2042,782.2042,0.0
2024-11-04 11:55:00,786.81,786.81,784.8,785.47,2595.0,781.4494,781.4494,779.4531,780.1185,2595.0
2024-11-04 12:00:00,785.51,785.51,784.65,784.65,850.0,780.1583,780.1583,779.3041,779.3041,850.0
2024-11-04 12:05:00,784.35,784.36,782.62,782.62,2010.0,779.0062,779.0161,777.288,777.288,2010.0
2024-11-04 12:10:00,783.17,785.39,782.67,784.93,6641.0,777.8342,780.0391,777.3376,779.5822,6641.0
2024-11-04 12:15:00,785.61,785.61,784.63,785.06,1352.0,780.2576,780.2576,779.2843,779.7113,1352.0
2024-11-04 12:20:00,785.02,786.79,785.02,786.4,1800.0,779.6716,781.4296,779.6716,781.0422,1800.0
2024-11-04 12:25:00,786.4,786.73,785.55,785.75,3268.0,781.0422,781.37,780.198,780.3966,3268.0
2024-11-04 12:30:00,786.97,787.73,786.62,786.62,1400.0,781.6083,782.3631,781.2607,781.2607,1400.0
2024-11-04 12:35:00,786.21,787.03,786.09,787.03,2664.0,780.8535,781.6679,780.7343,781.6679,2664.0
2024-11-04 12:40:00,787.18,787.18,785.37,786.27,1424.0,781.8169,781.8169,780.0192,780.9131,1424.0
2024-11-04 12:45:00,786.3,787.34,786.3,787.34,2944.0,780.9429,781.9758,780.9429,781.9758,2944.0
2024-11-04 12:50:00,787.47,787.62,787.1,787.1,300.0,782.1049,782.2539,781.7374,781.7374,300.0
2024-11-04 12:55:00,786.9,786.9,785.78,785.82,2993.0,781.5388,781.5388,780.4264,780.4662,2993.0
2024-11-04 13:00:00,786.09,786.09,784.0,784.6,1226.0,780.7343,780.7343,778.6586,779.2545,1226.0
2024-11-04 13:05:00,785.13,785.19,783.12,783.65,1100.0,779.7809,779.8405,777.7846,778.3109,1100.0
2024-11-04 13:10:00,783.95,784.95,783.41,784.79,3498.0,778.6089,779.6021,778.0726,779.4432,3498.0
2024-11-04 13:15:00,784.76,785.72,784.76,785.72,991.0,779.4134,780.3668,779.4134,780.3668,991.0
2024-11-04 13:20:00,785.59,785.81,785.25,785.25,1458.0,780.2377,780.4562,779.9,779.9,1458.0
2024-11-04 13:25:00,784.43,785.15,784.08,784.54,2961.0,779.0856,779.8007,778.738,779.1949,2961.0
2024-11-04 13:30:00,784.01,785.1,783.84,784.38,2812.0,778.6685,779.7511,778.4996,779.036,2812.0
2024-11-04 13:35:00,784.48,784.7,784.05,784.7,1188.0,779.1353,779.3538,778.7082,779.3538,1188.0
2024-11-04 13:40:00,784.43,785.1,783.89,783.89,1414.0,779.0856,779.7511,778.5493,778.5493,1414.0
2024-11-04 13:45:00,784.17,785.01,784.16,785.01,1256.0,778.8274,779.6617,778.8175,779.6617,1256.0
2024-11-04 13:50:00,784.52,785.26,784.44,784.59,1837.0,779.175,779.91,779.0956,779.2445,1837.0
2024-11-04 13:55:00,784.43,785.57,784.43,785.16,2938.0,779.0856,780.2179,779.0856,779.8107,2938.0
2024-11-04 14:00:00,785.4,785.4,785.36,785.36,225.0,780.049,780.049,780.0093,780.0093,225.0
2024-11-04 14:05:00,786.0,786.31,784.81,784.98,4241.0,780.6449,780.9528,779.463,779.6319,4241.0
2024-11-04 14:10:00,784.98,784.98,784.79,784.88,1451.0,779.6319,779.6319,779.4432,779.5326,1451.0
2024-11-04 14:15:00,785.02,786.12,784.72,786.11,2863.0,779.6716,780.7641,779.3737,780.7542,2863.0
2024-11-04 14:20:00,786.44,787.03,786.43,787.03,1008.0,781.0819,781.6679,781.072,781.6679,1008.0
2024-11-04 14:25:00,787.03,787.12,784.15,784.15,5290.0,781.6679,781.7573,778.8075,778.8075,5290.0
2024-11-04 14:30:00,783.57,784.58,783.38,784.55,7652.0,778.2315,779.2346,778.0428,779.2048,7652.0
2024-11-04 14:35:00,784.84,784.86,784.64,784.86,2296.0,779.4928,779.5127,779.2942,779.5127,2296.0
2024-11-04 14:40:00,784.94,784.95,783.92,784.08,3799.0,779.5922,779.6021,778.5791,778.738,3799.0
2024-11-04 14:45:00,784.33,784.36,783.63,783.74,4588.0,778.9863,779.0161,778.2911,778.4003,4588.0
2024-11-04 14:50:00,783.45,783.45,782.74,782.93,4276.0,778.1123,778.1123,777.4071,777.5958,4276.0
2024-11-04 14:55:00,782.84,783.29,781.88,783.04,10742.0,777.5065,777.9534,776.553,777.7051,10742.0
2024-11-04 15:00:00,783.02,783.89,782.66,783.74,1594.0,777.6852,778.5493,777.3277,778.4003,1594.0
2024-11-04 15:05:00,783.88,784.48,783.23,783.32,4331.0,778.5394,779.1353,777.8938,777.9832,4331.0
2024-11-04 15:10:00,783.25,783.75,782.67,782.67,4288.0,777.9137,778.4103,777.3376,777.3376,4288.0
2024-11-04 15:15:00,782.22,784.95,782.0,784.37,10896.0,776.8907,779.6021,776.6722,779.026,10896.0
2024-11-04 15:20:00,783.69,784.0,782.86,783.64,4080.0,778.3507,778.6586,777.5263,778.301,4080.0
2024-11-04 15:25:00,783.92,784.89,783.73,783.81,5332.0,778.5791,779.5425,778.3904,778.4699,5332.0
2024-11-04 15:30:00,783.6,783.86,783.1,783.1,3038.0,778.2613,778.5195,777.7647,777.7647,3038.0
2024-11-04 15:35:00,783.25,783.25,780.89,782.03,13196.0,777.9137,777.9137,775.5697,776.702,13196.0
2024-11-04 15:40:00,782.37,783.16,782.2,782.2,11127.0,777.0397,777.8243,776.8708,776.8708,11127.0
2024-11-04 15:45:00,782.4,782.43,780.81,781.06,16540.0,777.0695,777.0993,775.4903,775.7386,16540.0
2024-11-04 15:50:00,781.02,784.39,779.63,784.11,28200.0,775.6989,779.0459,774.3183,778.7678,28200.0
2024-11-04 15:55:00,784.23,786.02,783.67,785.73,50768.0,778.887,780.6648,778.3308,780.3768,50768.0
2024-11-05 09:30:00,782.64,787.99,780.72,787.99,9022.0,777.3078,782.6214,775.4009,782.6214,9022.0
2024-11-05 09:35:00,789.03,790.96,789.03,790.63,4109.0,783.6543,785.5711,783.6543,785.2434,4109.0
2024-11-05 09:40:00,790.72,791.76,788.45,789.8,3190.0,785.3328,786.3657,783.0782,784.419,3190.0
2024-11-05 09:45:00,790.61,791.35,787.0,789.96,10225.0,785.2235,785.9585,781.6381,784.578,10225.0
2024-11-05 09:50:00,790.07,791.78,788.18,788.86,9437.0,784.6872,786.3856,782.8101,783.4854,9437.0
2024-11-05 09:55:00,790.41,794.13,790.4,794.13,15914.0,785.0249,788.7195,785.015,788.7195,15914.0
2024-11-05 10:00:00,793.66,796.31,791.94,795.35,4151.0,788.2527,790.8847,786.5445,789.9312,4151.0
2024-11-05 10:05:00,794.5,795.07,793.55,793.58,3214.0,789.087,789.6531,788.1435,788.1733,3214.0
2024-11-05 10:10:00,793.15,794.99,792.48,793.27,6279.0,787.7462,789.5737,787.0808,787.8654,6279.0
2024-11-05 10:15:00,793.62,794.95,792.78,793.0,2247.0,788.213,789.534,787.3787,787.5972,2247.0
2024-11-05 10:20:00,793.59,794.84,793.38,793.83,8970.0,788.1832,789.4247,787.9747,788.4216,8970.0
2024-11-05 10:25:00,793.82,794.68,792.77,793.11,4926.0,788.4117,789.2658,787.3688,787.7065,4926.0
2024-11-05 10:30:00,792.63,794.04,791.99,793.74,5800.0,787.2298,788.6302,786.5941,788.3322,5800.0
2024-11-05 10:35:00,794.62,796.45,794.41,795.61,14865.0,789.2062,791.0237,788.9976,790.1895,14865.0
2024-11-05 10:40:00,795.5,796.89,794.93,795.65,2095.0,790.0802,791.4607,789.5141,790.2292,2095.0
2024-11-05 10:45:00,795.49,796.08,794.91,795.29,8228.0,790.0703,790.6563,789.4942,789.8716,8228.0
2024-11-05 10:50:00,794.61,794.61,794.01,794.01,2019.0,789.1963,789.1963,788.6004,788.6004,2019.0
2024-11-05 10:55:00,794.22,794.22,791.58,792.13,1188.0,788.8089,788.8089,786.1869,786.7332,1188.0
2024-11-05 11:00:00,790.38,791.85,790.06,791.85,8131.0,784.9951,786.4551,784.6773,786.4551,8131.0
2024-11-05 11:05:00,792.71,792.71,792.27,792.53,604.0,787.3092,787.3092,786.8722,787.1304,604.0
2024-11-05 11:10:00,792.55,793.05,791.19,791.85,8449.0,787.1503,787.6469,785.7996,786.4551,8449.0
2024-11-05 11:15:00,791.85,792.84,791.53,792.84,4822.0,786.4551,787.4383,786.1373,787.4383,4822.0
2024-11-05 11:20:00,792.47,795.56,792.46,795.56,1000.0,787.0709,790.1398,787.0609,790.1398,1000.0
2024-11-05 11:25:00,795.67,795.67,792.99,793.0,1958.0,790.2491,790.2491,787.5873,787.5972,1958.0
2024-11-05 11:30:00,793.52,793.83,792.48,792.48,3750.0,788.1137,788.4216,787.0808,787.0808,3750.0
2024-11-05 11:35:00,793.16,793.78,791.9,793.15,4637.0,787.7562,788.3719,786.5047,787.7462,4637.0
2024-11-05 11:40:00,793.15,793.65,792.79,793.43,9343.0,787.7462,788.2428,787.3887,788.0243,9343.0
2024-11-05 11:45:00,793.05,793.66,792.73,792.74,8947.0,787.6469,788.2527,787.3291,787.339,8947.0
2024-11-05 11:50:00,792.85,793.73,792.83,793.26,7950.0,787.4483,788.3223,787.4284,787.8555,7950.0
2024-11-05 11:55:00,793.12,793.12,792.54,793.07,2700.0,787.7164,787.7164,787.1404,787.6668,2700.0
2024-11-05 12:00:00,792.56,793.71,792.54,793.71,2800.0,787.1602,788.3024,787.1404,788.3024,2800.0
2024-11-05 12:05:00,794.38,794.39,793.56,793.56,919.0,788.9678,788.9778,788.1534,788.1534,919.0
2024-11-05 12:10:00,793.35,793.73,793.27,793.73,400.0,787.9449,788.3223,787.8654,788.3223,400.0
2024-11-05 12:15:00,793.73,793.73,792.87,793.59,5125.0,788.3223,788.3223,787.4681,788.1832,5125.0
2024-11-05 12:20:00,794.98,795.1,794.97,795.1,200.0,789.5638,789.6829,789.5538,789.6829,200.0
2024-11-05 12:25:00,795.29,795.31,794.71,794.71,1813.0,789.8716,789.8915,789.2956,789.2956,1813.0
2024-11-05 12:30:00,794.78,794.96,793.78,793.78,2001.0,789.3651,789.5439,788.3719,788.3719,2001.0
2024-11-05 12:35:00,793.78,793.78,793.78,793.78,100.0,788.3719,788.3719,788.3719,788.3719,100.0
2024-11-05 12:40:00,793.94,794.16,793.93,794.06,1025.0,788.5308,788.7493,788.5209,788.65,1025.0
2024-11-05 12:45:00,794.06,794.45,793.89,794.12,9816.0,788.65,789.0374,788.4812,788.7096,9816.0
2024-11-05 12:50:00,794.12,794.12,794.12,794.12,0.0,788.7096,788.7096,788.7096,788.7096,0.0
2024-11-05 12:55:00,793.53,793.53,793.53,793.53,100.0,788.1236,788.1236,788.1236,788.1236,100.0
2024-11-05 13:00:00,793.99,794.02,793.23,793.98,1390.0,788.5805,788.6103,787.8257,788.5706,1390.0
2024-11-05 13:05:00,793.99,794.45,793.92,794.45,500.0,788.5805,789.0374,788.511,789.0374,500.0
2024-11-05 13:10:00,794.11,794.11,793.51,793.51,700.0,788.6997,788.6997,788.1038,788.1038,700.0
2024-11-05 13:15:00,793.88,794.31,793.7,793.7,1544.0,788.4712,788.8983,788.2925,788.2925,1544.0
2024-11-05 13:20:00,793.71,793.71,793.52,793.52,206.0,788.3024,788.3024,788.1137,788.1137,206.0
2024-11-05 13:25:00,793.82,794.59,793.81,794.59,4389.0,788.4117,789.1764,788.4017,789.1764,4389.0
2024-11-05 13:30:00,794.11,794.32,794.07,794.07,1431.0,788.6997,788.9082,788.66,788.66,1431.0
2024-11-05 13:35:00,794.26,794.62,794.08,794.18,3405.0,788.8487,789.2062,788.6699,788.7692,3405.0
2024-11-05 13:40:00,794.37,794.4,794.32,794.4,1151.0,788.9579,788.9877,788.9082,788.9877,1151.0
2024-11-05 13:45:00,794.12,794.16,793.87,793.88,972.0,788.7096,788.7493,788.4613,788.4712,972.0
2024-11-05 13:50:00,793.2,793.56,793.2,793.56,1900.0,787.7959,788.1534,787.7959,788.1534,1900.0
2024-11-05 13:55:00,793.15,793.23,793.14,793.23,500.0,787.7462,787.8257,787.7363,787.8257,500.0
2024-11-05 14:00:00,793.43,793.44,793.0,793.44,1625.0,788.0243,788.0342,787.5972,788.0342,1625.0
2024-11-05 14:05:00,793.18,793.94,793.14,793.39,3184.0,787.776,788.5308,787.7363,787.9846,3184.0
2024-11-05 14:10:00,794.01,794.15,793.53,793.97,11647.0,788.6004,788.7394,788.1236,788.5606,11647.0
2024-11-05 14:15:00,794.4,794.69,794.1,794.56,3609.0,788.9877,789.2757,788.6897,789.1466,3609.0
2024-11-05 14:20:00,794.58,794.73,794.0,794.11,3645.0,789.1665,789.3155,788.5904,788.6997,3645.0
2024-11-05 14:25:00,793.99,794.37,793.43,793.43,1800.0,788.5805,788.9579,788.0243,788.0243,1800.0
2024-11-05 14:30:00,793.67,793.73,793.66,793.73,1331.0,788.2627,788.3223,788.2527,788.3223,1331.0
2024-11-05 14:35:00,793.73,794.05,793.54,794.05,1100.0,788.3223,788.6401,788.1336,788.6401,1100.0
2024-11-05 14:40:00,793.85,794.14,793.64,793.8,1576.0,788.4415,788.7295,788.2329,788.3918,1576.0
2024-11-05 14:45:00,793.8,793.8,792.86,792.86,1213.0,788.3918,788.3918,787.4582,787.4582,1213.0
2024-11-05 14:50:00,792.86,792.86,792.57,792.67,1074.0,787.4582,787.4582,787.1702,787.2695,1074.0
2024-11-05 14:55:00,792.92,792.92,792.73,792.75,300.0,787.5178,787.5178,787.3291,787.3489,300.0
2024-11-05 15:00:00,793.0,793.01,792.35,792.35,1000.0,787.5972,787.6072,786.9517,786.9517,1000.0
2024-11-05 15:05:00,792.36,794.32,792.36,794.18,956.0,786.9616,788.9082,786.9616,788.7692,956.0
2024-11-05 15:10:00,795.81,795.88,795.5,795.69,1732.0,790.3881,790.4576,790.0802,790.2689,1732.0
2024-11-05 15:15:00,795.69,796.12,793.7,793.7,6426.0,790.2689,790.696,788.2925,788.2925,6426.0
2024-11-05 15:20:00,794.3,794.3,792.2,793.09,4459.0,788.8884,788.8884,786.8027,787.6866,4459.0
2024-11-05 15:25:00,793.09,793.59,793.09,793.55,6701.0,787.6866,788.1832,787.6866,788.1435,6701.0
2024-11-05 15:30:00,793.58,794.75,793.28,794.5,12479.0,788.1733,789.3353,787.8753,789.087,12479.0
2024-11-05 15:35:00,794.48,794.72,793.73,793.73,6202.0,789.0672,789.3055,788.3223,788.3223,6202.0
2024-11-05 15:40:00,793.6,794.15,793.24,793.8,3132.0,788.1932,788.7394,787.8356,788.3918,3132.0
2024-11-05 15:45:00,793.94,796.92,793.82,796.59,3757.0,788.5308,791.4905,788.4117,791.1628,3757.0
2024-11-05 15:50:00,796.75,799.49,796.7,798.47,5481.0,791.3217,794.043,791.272,793.03,5481.0
2024-11-05 15:55:00,798.05,798.9,797.43,798.0,25716.0,792.6128,793.457,791.9971,792.5632,25716.0
2024-11-06 09:30:00,862.21,866.5,849.29,859.69,85572.0,856.3357,860.5965,843.5037,853.8329,85572.0
2024-11-06 09:35:00,858.87,865.99,858.87,864.56,30489.0,853.0185,860.09,853.0185,858.6697,30489.0
2024-11-06 09:40:00,865.69,866.14,859.87,860.01,24798.0,859.792,860.2389,854.0117,854.1507,24798.0
2024-11-06 09:45:00,860.01,861.95,856.51,861.0,27317.0,854.1507,856.0775,850.6745,855.134,27317.0
2024-11-06 09:50:00,861.09,862.0,856.54,860.99,59643.0,855.2233,856.1271,850.7043,855.124,59643.0
2024-11-06 09:55:00,861.19,870.0,860.54,868.18,13328.0,855.3227,864.0726,854.6771,862.265,13328.0
2024-11-06 10:00:00,868.18,868.18,859.61,859.61,14666.0,862.265,862.265,853.7534,853.7534,14666.0
2024-11-06 10:05:00,859.48,864.0,858.02,860.01,17206.0,853.6243,858.1135,852.1743,854.1507,17206.0
2024-11-06 10:10:00,858.52,864.83,858.52,864.72,46951.0,852.6709,858.9379,852.6709,858.8286,46951.0
2024-11-06 10:15:00,864.83,868.42,863.96,866.91,35849.0,858.9379,862.5034,858.0738,861.0037,35849.0
2024-11-06 10:20:00,866.98,876.87,866.97,876.87,12996.0,861.0732,870.8958,861.0633,870.8958,12996.0
2024-11-06 10:25:00,875.96,879.49,872.86,873.49,19669.0,869.992,873.498,866.9132,867.5389,19669.0
2024-11-06 10:30:00,873.52,874.09,868.07,874.09,19591.0,867.5687,868.1348,862.1558,868.1348,19591.0
2024-11-06 10:35:00,872.28,872.28,866.06,867.94,4757.0,866.3371,866.3371,860.1595,862.0267,4757.0
2024-11-06 10:40:00,866.75,868.55,863.32,863.64,16659.0,860.8448,862.6325,857.4381,857.756,16659.0
2024-11-06 10:45:00,864.01,868.6,864.01,867.44,7093.0,858.1234,862.6822,858.1234,861.5301,7093.0
2024-11-06 10:50:00,867.44,869.67,866.0,868.71,12210.0,861.5301,863.7449,860.0999,862.7914,12210.0
2024-11-06 10:55:00,868.71,871.38,867.53,867.91,8420.0,862.7914,865.4432,861.6195,861.9969,8420.0
2024-11-06 11:00:00,867.91,867.96,865.0,865.0,10082.0,861.9969,862.0465,859.1067,859.1067,10082.0
2024-11-06 11:05:00,865.0,869.63,863.84,869.44,3903.0,859.1067,863.7052,857.9546,863.5165,3903.0
2024-11-06 11:10:00,869.44,871.12,868.73,870.57,6169.0,863.5165,865.185,862.8113,864.6388,6169.0
2024-11-06 11:15:00,871.25,874.99,870.79,874.44,6560.0,865.3141,869.0286,864.8573,868.4824,6560.0
2024-11-06 11:20:00,874.77,875.39,871.32,873.75,6658.0,868.8101,869.4259,865.3836,867.7971,6658.0
2024-11-06 11:25:00,874.09,877.0,873.5,876.74,4480.0,868.1348,871.0249,867.5488,870.7667,4480.0
2024-11-06 11:30:00,876.4,877.61,875.3,877.2,3496.0,870.429,871.6308,869.3365,871.2236,3496.0
2024-11-06 11:35:00,876.64,882.74,876.64,882.74,3203.0,870.6674,876.7258,870.6674,876.7258,3203.0
2024-11-06 11:40:00,882.8,883.68,880.1,883.66,4738.0,876.7854,877.6594,874.1038,877.6396,4738.0
2024-11-06 11:45:00,883.67,886.73,883.43,884.55,5001.0,877.6495,880.6887,877.4111,878.5235,5001.0
2024-11-06 11:50:00,884.8,885.75,883.64,884.3,6239.0,878.7718,879.7153,877.6197,878.2752,6239.0
2024-11-06 11:55:00,884.3,888.46,883.85,888.23,5935.0,878.2752,882.4069,877.8283,882.1784,5935.0
2024-11-06 12:00:00,887.22,888.62,883.42,884.45,9230.0,881.1753,882.5658,877.4012,878.4242,9230.0
2024-11-06 12:05:00,884.45,884.45,878.05,879.41,4882.0,878.4242,878.4242,872.0678,873.4185,4882.0
2024-11-06 12:10:00,880.39,882.79,879.4,881.56,6954.0,874.3918,876.7755,873.4086,875.5539,6954.0
2024-11-06 12:15:00,881.26,881.26,877.47,878.19,4778.0,875.2559,875.2559,871.4917,872.2068,4778.0
2024-11-06 12:20:00,878.84,880.06,878.83,879.9,500.0,872.8524,874.0641,872.8425,873.9052,500.0
2024-11-06 12:25:00,879.9,881.15,878.19,878.38,5985.0,873.9052,875.1467,872.2068,872.3955,5985.0
2024-11-06 12:30:00,877.0,880.0,877.0,878.93,1324.0,871.0249,874.0045,871.0249,872.9418,1324.0
2024-11-06 12:35:00,879.51,880.77,879.09,879.87,2977.0,873.5178,874.7693,873.1007,873.8754,2977.0
2024-11-06 12:40:00,879.87,883.3,879.85,881.91,3644.0,873.8754,877.282,873.8555,875.9015,3644.0
2024-11-06 12:45:00,881.79,882.53,881.25,881.33,2866.0,875.7823,876.5173,875.246,875.3254,2866.0
2024-11-06 12:50:00,881.33,881.33,878.64,879.06,2983.0,875.3254,875.3254,872.6538,873.0709,2983.0
2024-11-06 12:55:00,880.0,881.04,880.0,880.98,1792.0,874.0045,875.0374,874.0045,874.9778,1792.0
2024-11-06 13:00:00,880.66,882.38,880.66,881.27,4902.0,874.66,876.3683,874.66,875.2659,4902.0
2024-11-06 13:05:00,880.89,882.52,879.66,881.79,8562.0,874.8884,876.5073,873.6668,875.7823,8562.0
2024-11-06 13:10:00,881.79,882.07,880.88,881.83,4934.0,875.7823,876.0604,874.8785,875.822,4934.0
2024-11-06 13:15:00,881.48,882.46,880.75,881.05,5913.0,875.4744,876.4477,874.7494,875.0474,5913.0
2024-11-06 13:20:00,881.05,881.05,879.56,880.1,5711.0,875.0474,875.0474,873.5675,874.1038,5711.0
2024-11-06 13:25:00,881.01,883.17,880.98,882.12,2360.0,875.0076,877.1529,874.9778,876.1101,2360.0
2024-11-06 13:30:00,883.09,883.8,881.33,881.48,5186.0,877.0735,877.7786,875.3254,875.4744,5186.0
2024-11-06 13:35:00,881.83,881.97,880.92,881.38,5381.0,875.822,875.9611,874.9182,875.3751,5381.0
2024-11-06 13:40:00,881.38,881.64,880.51,880.51,2376.0,875.3751,875.6333,874.511,874.511,2376.0
2024-11-06 13:45:00,880.45,881.37,879.99,880.0,4276.0,874.4514,875.3652,873.9946,874.0045,4276.0
2024-11-06 13:50:00,879.9,880.1,879.8,880.04,1439.0,873.9052,874.1038,873.8059,874.0442,1439.0
2024-11-06 13:55:00,880.04,880.79,879.86,880.76,2721.0,874.0442,874.7891,873.8655,874.7593,2721.0
2024-11-06 14:00:00,879.58,883.09,879.58,882.6,2705.0,873.5874,877.0735,873.5874,876.5868,2705.0
2024-11-06 14:05:00,882.6,882.62,880.77,881.33,5714.0,876.5868,876.6067,874.7693,875.3254,5714.0
2024-11-06 14:10:00,881.04,881.33,879.28,879.28,2916.0,875.0374,875.3254,873.2894,873.2894,2916.0
2024-11-06 14:15:00,879.62,880.23,879.61,879.61,1252.0,873.6271,874.2329,873.6172,873.6172,1252.0
2024-11-06 14:20:00,880.08,880.3,878.54,878.54,6427.0,874.084,874.3025,872.5545,872.5545,6427.0
2024-11-06 14:25:00,879.65,881.21,879.65,880.03,1969.0,873.6569,875.2063,873.6569,874.0343,1969.0
2024-11-06 14:30:00,880.05,880.28,879.78,880.22,1800.0,874.0542,874.2826,873.786,874.223,1800.0
2024-11-06 14:35:00,880.22,884.06,880.22,883.95,9989.0,874.223,878.0368,874.223,877.9276,9989.0
2024-11-06 14:40:00,883.97,884.42,881.69,881.74,5963.0,877.9475,878.3944,875.683,875.7327,5963.0
2024-11-06 14:45:00,882.21,882.21,881.3,881.3,5907.0,876.1994,876.1994,875.2956,875.2956,5907.0
2024-11-06 14:50:00,881.14,881.36,879.41,879.83,2078.0,875.1367,875.3552,873.4185,873.8357,2078.0
2024-11-06 14:55:00,879.83,880.52,879.69,880.23,3332.0,873.8357,874.521,873.6966,874.2329,3332.0
2024-11-06 15:00:00,880.93,881.88,879.02,879.49,3693.0,874.9282,875.8717,873.0312,873.498,3693.0
2024-11-06 15:05:00,878.77,880.21,878.77,879.63,3020.0,872.7829,874.2131,872.7829,873.637,3020.0
2024-11-06 15:10:00,879.33,881.83,879.26,881.03,6112.0,873.3391,875.822,873.2695,875.0275,6112.0
2024-11-06 15:15:00,880.75,881.02,879.46,879.67,17862.0,874.7494,875.0176,873.4682,873.6768,17862.0
2024-11-06 15:20:00,879.32,880.07,878.78,878.78,2683.0,873.3291,874.074,872.7928,872.7928,2683.0
2024-11-06 15:25:00,880.09,882.3,880.09,882.01,4135.0,874.0939,876.2888,874.0939,876.0008,4135.0
2024-11-06 15:30:00,881.81,882.25,879.89,879.89,10756.0,875.8022,876.2392,873.8953,873.8953,10756.0
2024-11-06 15:35:00,880.0,880.46,879.06,880.08,5501.0,874.0045,874.4614,873.0709,874.084,5501.0
2024-11-06 15:40:00,880.08,882.02,879.88,881.85,7825.0,874.084,876.0107,873.8853,875.8419,7825.0
2024-11-06 15:45:00,881.85,883.02,880.33,880.88,23231.0,875.8419,877.0039,874.3323,874.8785,23231.0
2024-11-06 15:50:00,881.15,881.89,879.66,879.68,27233.0,875.1467,875.8816,873.6668,873.6867,27233.0
2024-11-06 15:55:00,879.81,880.68,878.0,880.13,54555.0,873.8158,874.6799,872.0181,874.1336,54555.0
2024-11-07 09:30:00,878.75,879.34,867.87,867.88,6519.0,872.763,873.349,861.9571,861.9671,6519.0
2024-11-07 09:35:00,868.51,871.05,865.79,865.79,800.0,862.5928,865.1155,859.8913,859.8913,800.0
2024-11-07 09:40:00,862.05,862.61,858.69,858.69,2588.0,856.1768,856.733,852.8397,852.8397,2588.0
2024-11-07 09:45:00,859.54,864.87,859.54,864.87,4901.0,853.6839,858.9776,853.6839,858.9776,4901.0
2024-11-07 09:50:00,864.87,868.84,862.47,865.05,1750.0,858.9776,862.9205,856.5939,859.1564,1750.0
2024-11-07 09:55:00,863.17,867.53,862.69,865.37,2730.0,857.2892,861.6195,856.8124,859.4742,2730.0
2024-11-07 10:00:00,863.07,866.09,862.5,863.92,12601.0,857.1899,860.1893,856.6237,858.0341,12601.0
2024-11-07 10:05:00,863.43,864.12,861.57,864.12,3808.0,857.5474,858.2327,855.7001,858.2327,3808.0
2024-11-07 10:10:00,864.38,867.84,864.0,867.41,4186.0,858.4909,861.9274,858.1135,861.5003,4186.0
2024-11-07 10:15:00,867.85,867.96,866.0,866.0,3173.0,861.9373,862.0465,860.0999,860.0999,3173.0
2024-11-07 10:20:00,865.7,867.12,864.8,867.08,2444.0,859.8019,861.2123,858.9081,861.1725,2444.0
2024-11-07 10:25:00,867.55,869.74,867.55,869.74,1739.0,861.6393,863.8144,861.6393,863.8144,1739.0
2024-11-07 10:30:00,869.48,871.39,869.48,871.35,3545.0,863.5562,865.4532,863.5562,865.4134,3545.0
2024-11-07 10:35:00,872.46,874.23,870.23,874.23,1994.0,866.5159,868.2738,864.3011,868.2738,1994.0
2024-11-07 10:40:00,873.65,874.21,869.94,869.95,2256.0,867.6978,868.254,864.013,864.023,2256.0
2024-11-07 10:45:00,870.37,871.85,868.75,870.18,2650.0,864.4401,865.91,862.8312,864.2514,2650.0
2024-11-07 10:50:00,869.38,869.38,865.38,867.4,1140.0,863.4569,863.4569,859.4841,861.4904,1140.0
2024-11-07 10:55:00,867.75,867.87,867.75,867.79,500.0,861.838,861.9571,861.838,861.8777,500.0
2024-11-07 11:00:00,867.79,867.79,867.19,867.45,800.0,861.8777,861.8777,861.2818,861.54,800.0
2024-11-07 11:05:00,867.36,867.46,867.02,867.46,601.0,861.4506,861.5499,861.1129,861.5499,601.0
2024-11-07 11:10:00,869.28,870.73,868.14,869.53,2407.0,863.3575,864.7977,862.2253,863.6058,2407.0
2024-11-07 11:15:00,869.53,870.02,869.53,870.01,400.0,863.6058,864.0925,863.6058,864.0826,400.0
2024-11-07 11:20:00,870.22,872.1,870.06,872.09,1000.0,864.2911,866.1583,864.1322,866.1484,1000.0
2024-11-07 11:25:00,872.09,872.09,868.24,868.24,1800.0,866.1484,866.1484,862.3246,862.3246,1800.0
2024-11-07 11:30:00,868.24,868.42,867.29,867.29,891.0,862.3246,862.5034,861.3811,861.3811,891.0
2024-11-07 11:35:00,867.29,867.44,865.55,865.55,1701.0,861.3811,861.5301,859.653,859.653,1701.0
2024-11-07 11:40:00,866.86,866.86,866.77,866.78,395.0,860.954,860.954,860.8646,860.8746,395.0
2024-11-07 11:45:00,866.78,866.78,863.35,863.8,910.0,860.8746,860.8746,857.4679,857.9149,910.0
2024-11-07 11:50:00,864.2,864.2,864.19,864.2,200.0,858.3122,858.3122,858.3022,858.3122,200.0
2024-11-07 11:55:00,865.04,865.4,864.23,864.23,500.0,859.1464,859.504,858.3419,858.3419,500.0
2024-11-07 12:00:00,865.21,866.62,864.92,866.59,1266.0,859.3153,860.7157,859.0272,860.6859,1266.0
2024-11-07 12:05:00,867.26,868.96,866.78,868.96,500.0,861.3513,863.0397,860.8746,863.0397,500.0
2024-11-07 12:10:00,869.36,870.51,868.37,868.37,1100.0,863.437,864.5792,862.4537,862.4537,1100.0
2024-11-07 12:15:00,868.38,868.38,866.51,866.51,2036.0,862.4637,862.4637,860.6064,860.6064,2036.0
2024-11-07 12:20:00,866.65,866.95,865.75,866.95,1130.0,860.7455,861.0434,859.8516,861.0434,1130.0
2024-11-07 12:25:00,867.12,868.47,866.26,867.88,500.0,861.2123,862.5531,860.3581,861.9671,500.0
2024-11-07 12:30:00,868.66,869.0,868.66,868.93,400.0,862.7418,863.0794,862.7418,863.0099,400.0
2024-11-07 12:35:00,867.68,867.68,867.12,867.12,1100.0,861.7684,861.7684,861.2123,861.2123,1100.0
2024-11-07 12:40:00,866.63,866.63,866.63,866.63,100.0,860.7256,860.7256,860.7256,860.7256,100.0
2024-11-07 12:45:00,866.75,869.05,866.75,868.83,855.0,860.8448,863.1291,860.8448,862.9106,855.0
2024-11-07 12:50:00,867.7,868.83,867.7,868.83,200.0,861.7883,862.9106,861.7883,862.9106,200.0
2024-11-07 12:55:00,869.73,871.66,868.44,871.66,2096.0,863.8045,865.7213,862.5233,865.7213,2096.0
2024-11-07 13:00:00,872.0,872.0,868.91,868.91,2848.0,866.059,866.059,862.9901,862.9901,2848.0
2024-11-07 13:05:00,869.06,869.61,868.89,868.89,500.0,863.139,863.6853,862.9702,862.9702,500.0
2024-11-07 13:10:00,868.35,868.44,867.99,868.43,506.0,862.4339,862.5233,862.0763,862.5133,506.0
2024-11-07 13:15:00,868.51,871.51,867.46,871.51,1742.0,862.5928,865.5723,861.5499,865.5723,1742.0
2024-11-07 13:20:00,870.37,870.37,870.12,870.12,200.0,864.4401,864.4401,864.1918,864.1918,200.0
2024-11-07 13:25:00,870.16,870.16,868.46,868.47,2300.0,864.2315,864.2315,862.5431,862.5531,2300.0
2024-11-07 13:30:00,868.64,868.64,867.24,868.13,1800.0,862.7219,862.7219,861.3314,862.2154,1800.0
2024-11-07 13:35:00,868.15,868.16,867.21,868.16,400.0,862.2352,862.2452,861.3016,862.2452,400.0
2024-11-07 13:40:00,868.17,868.18,867.24,867.95,800.0,862.2551,862.265,861.3314,862.0366,800.0
2024-11-07 13:45:00,868.5,868.5,867.7,867.92,900.0,862.5829,862.5829,861.7883,862.0068,900.0
2024-11-07 13:50:00,867.94,869.4,867.82,869.4,2238.0,862.0267,863.4767,861.9075,863.4767,2238.0
2024-11-07 13:55:00,870.03,870.03,868.29,868.29,1227.0,864.1024,864.1024,862.3743,862.3743,1227.0
2024-11-07 14:00:00,869.36,870.88,868.09,868.56,1927.0,863.437,864.9466,862.1756,862.6424,1927.0
2024-11-07 14:05:00,868.37,868.37,867.42,868.19,400.0,862.4537,862.4537,861.5102,862.275,400.0
2024-11-07 14:10:00,868.19,868.2,866.25,866.7,2394.0,862.275,862.2849,860.3482,860.7951,2394.0
2024-11-07 14:15:00,868.28,868.28,866.87,867.1,500.0,862.3644,862.3644,860.964,861.1924,500.0
2024-11-07 14:20:00,867.79,867.79,864.73,866.77,2456.0,861.8777,861.8777,858.8385,860.8646,2456.0
2024-11-07 14:25:00,866.73,867.65,866.59,866.59,600.0,860.8249,861.7386,860.6859,860.6859,600.0
2024-11-07 14:30:00,866.84,870.0,866.84,868.42,2296.0,860.9342,864.0726,860.9342,862.5034,2296.0
2024-11-07 14:35:00,867.62,868.02,865.32,867.58,1713.0,861.7089,862.1061,859.4245,861.6691,1713.0
2024-11-07 14:40:00,867.6,867.66,863.57,866.57,4904.0,861.689,861.7486,857.6864,860.666,4904.0
2024-11-07 14:45:00,865.83,868.41,864.5,868.41,1900.0,859.931,862.4935,858.6101,862.4935,1900.0
2024-11-07 14:50:00,867.71,867.71,865.52,866.31,954.0,861.7982,861.7982,859.6232,860.4078,954.0
2024-11-07 14:55:00,867.34,871.07,866.62,871.07,3469.0,861.4308,865.1353,860.7157,865.1353,3469.0
2024-11-07 15:00:00,869.96,869.96,867.6,868.47,3254.0,864.0329,864.0329,861.689,862.5531,3254.0
2024-11-07 15:05:00,868.44,868.52,867.5,867.5,413.0,862.5233,862.6027,861.5897,861.5897,413.0
2024-11-07 15:10:00,868.52,868.86,867.13,868.57,3015.0,862.6027,862.9404,861.2222,862.6524,3015.0
2024-11-07 15:15:00,867.63,867.63,866.72,866.98,900.0,861.7188,861.7188,860.815,861.0732,900.0
2024-11-07 15:20:00,866.73,868.23,865.5,868.23,1561.0,860.8249,862.3147,859.6033,862.3147,1561.0
2024-11-07 15:25:00,867.98,868.02,865.06,865.06,2232.0,862.0664,862.1061,859.1663,859.1663,2232.0
2024-11-07 15:30:00,865.5,865.6,863.79,864.07,1750.0,859.6033,859.7026,857.9049,858.183,1750.0
2024-11-07 15:35:00,864.37,865.32,864.1,864.19,1776.0,858.481,859.4245,858.2128,858.3022,1776.0
2024-11-07 15:40:00,864.16,864.23,862.3,862.63,2226.0,858.2724,858.3419,856.4251,856.7528,2226.0
2024-11-07 15:45:00,862.8,863.93,862.24,862.24,3979.0,856.9217,858.044,856.3655,856.3655,3979.0
2024-11-07 15:50:00,862.24,864.01,862.14,863.91,6427.0,856.3655,858.1234,856.2662,858.0241,6427.0
2024-11-07 15:55:00,863.47,863.86,861.01,862.14,28719.0,857.5871,857.9745,855.1439,856.2662,28719.0
2024-11-08 09:30:00,863.0,870.88,863.0,868.64,9604.0,857.1203,864.9466,857.1203,862.7219,9604.0
2024-11-08 09:35:00,868.0,870.61,866.21,867.54,2816.0,862.0863,864.6785,860.3085,861.6294,2816.0
2024-11-08 09:40:00,871.09,874.1,871.06,873.55,3058.0,865.1552,868.1447,865.1254,867.5984,3058.0
2024-11-08 09:45:00,874.58,877.44,873.15,875.61,4820.0,868.6214,871.4619,867.2012,869.6444,4820.0
2024-11-08 09:50:00,874.21,874.84,868.6,870.16,4092.0,868.254,868.8797,862.6822,864.2315,4092.0
2024-11-08 09:55:00,869.85,870.0,868.7,870.0,1302.0,863.9237,864.0726,862.7815,864.0726,1302.0
2024-11-08 10:00:00,870.98,873.56,868.21,868.23,2549.0,865.046,867.6084,862.2948,862.3147,2549.0
2024-11-08 10:05:00,867.66,867.66,863.0,863.0,1444.0,861.7486,861.7486,857.1203,857.1203,1444.0
2024-11-08 10:10:00,864.3,866.87,864.3,866.87,539.0,858.4115,860.964,858.4115,860.964,539.0
2024-11-08 10:15:00,866.92,870.1,866.91,870.1,2112.0,861.0136,864.172,861.0037,864.172,2112.0
2024-11-08 10:20:00,868.34,871.4,868.15,871.4,1258.0,862.4239,865.4631,862.2352,865.4631,1258.0
2024-11-08 10:25:00,871.4,871.82,868.52,868.52,1793.0,865.4631,865.8802,862.6027,862.6027,1793.0
2024-11-08 10:30:00,868.98,870.16,868.97,869.16,400.0,863.0596,864.2315,863.0497,863.2384,400.0
2024-11-08 10:35:00,870.62,870.86,869.48,870.56,4827.0,864.6884,864.9268,863.5562,864.6288,4827.0
2024-11-08 10:40:00,871.0,874.52,870.99,874.4,6887.0,865.0658,868.5618,865.0559,868.4427,6887.0
2024-11-08 10:45:00,874.43,876.38,873.4,873.87,22496.0,868.4725,870.4092,867.4495,867.9163,22496.0
2024-11-08 10:50:00,873.25,875.13,873.25,875.13,601.0,867.3005,869.1677,867.3005,869.1677,601.0
2024-11-08 10:55:00,875.09,875.09,874.47,874.48,663.0,869.128,869.128,868.5122,868.5221,663.0
2024-11-08 11:00:00,875.29,875.29,873.74,874.21,610.0,869.3266,869.3266,867.7872,868.254,610.0
2024-11-08 11:05:00,874.22,874.5,873.45,874.5,2893.0,868.2639,868.542,867.4991,868.542,2893.0
2024-11-08 11:10:00,874.63,876.22,873.41,876.22,3308.0,868.6711,870.2503,867.4594,870.2503,3308.0
2024-11-08 11:15:00,874.46,875.37,874.46,875.37,600.0,868.5023,869.4061,868.5023,869.4061,600.0
2024-11-08 11:20:00,875.4,875.5,874.0,874.2,1258.0,869.4358,869.5352,868.0454,868.244,1258.0
2024-11-08 11:25:00,873.83,873.92,873.57,873.57,928.0,867.8765,867.9659,867.6183,867.6183,928.0
2024-11-08 11:30:00,873.57,873.57,872.28,872.35,1204.0,867.6183,867.6183,866.3371,866.4066,1204.0
2024-11-08 11:35:00,872.76,872.76,872.76,872.76,116.0,866.8138,866.8138,866.8138,866.8138,116.0
2024-11-08 11:40:00,872.76,872.76,872.76,872.76,0.0,866.8138,866.8138,866.8138,866.8138,0.0
2024-11-08 11:45:00,872.68,872.68,870.58,872.27,4053.0,866.7344,866.7344,864.6487,866.3272,4053.0
2024-11-08 11:50:00,874.01,874.01,874.01,874.01,100.0,868.0553,868.0553,868.0553,868.0553,100.0
2024-11-08 11:55:00,874.1,874.1,873.05,873.71,1079.0,868.1447,868.1447,867.1019,867.7574,1079.0
2024-11-08 12:00:00,873.58,874.12,872.97,873.12,1190.0,867.6282,868.1646,867.0224,867.1714,1190.0
2024-11-08 12:05:00,873.34,873.34,870.29,870.29,4124.0,867.3899,867.3899,864.3607,864.3607,4124.0
2024-11-08 12:10:00,870.21,870.21,868.02,868.41,2203.0,864.2812,864.2812,862.1061,862.4935,2203.0
2024-11-08 12:15:00,868.71,868.71,868.0,868.0,350.0,862.7914,862.7914,862.0863,862.0863,350.0
2024-11-08 12:20:00,870.25,871.11,870.25,871.11,342.0,864.3209,865.1751,864.3209,865.1751,342.0
2024-11-08 12:25:00,870.9,870.9,870.89,870.9,150.0,864.9665,864.9665,864.9566,864.9665,150.0
2024-11-08 12:30:00,871.96,872.45,871.96,872.45,696.0,866.0193,866.5059,866.0193,866.5059,696.0
2024-11-08 12:35:00,872.23,872.88,872.23,872.88,400.0,866.2874,866.933,866.2874,866.933,400.0
2024-11-08 12:40:00,873.34,873.34,873.25,873.25,200.0,867.3899,867.3899,867.3005,867.3005,200.0
2024-11-08 12:45:00,873.34,874.41,873.25,874.41,6847.0,867.3899,868.4526,867.3005,868.4526,6847.0
2024-11-08 12:50:00,874.34,877.49,874.33,877.49,3257.0,868.3831,871.5116,868.3731,871.5116,3257.0
2024-11-08 12:55:00,877.25,877.45,876.68,877.39,6843.0,871.2732,871.4719,870.7071,871.4123,6843.0
2024-11-08 13:00:00,878.14,879.39,877.91,877.91,507.0,872.1572,873.3987,871.9287,871.9287,507.0
2024-11-08 13:05:00,877.91,877.91,877.91,877.91,0.0,871.9287,871.9287,871.9287,871.9287,0.0
2024-11-08 13:10:00,877.67,878.2,877.5,878.2,1067.0,871.6904,872.2168,871.5215,872.2168,1067.0
2024-11-08 13:15:00,878.5,878.52,878.5,878.52,220.0,872.5147,872.5346,872.5147,872.5346,220.0
2024-11-08 13:20:00,878.88,878.88,878.88,878.88,100.0,872.8921,872.8921,872.8921,872.8921,100.0
2024-11-08 13:25:00,878.65,879.37,878.65,879.37,711.0,872.6637,873.3788,872.6637,873.3788,711.0
2024-11-08 13:30:00,878.61,879.14,877.68,879.0,3273.0,872.624,873.1504,871.7003,873.0113,3273.0
2024-11-08 13:35:00,877.28,877.42,877.1,877.42,949.0,871.303,871.4421,871.1243,871.4421,949.0
2024-11-08 13:40:00,876.9,876.9,876.9,876.9,100.0,870.9256,870.9256,870.9256,870.9256,100.0
2024-11-08 13:45:00,876.9,876.9,876.9,876.9,0.0,870.9256,870.9256,870.9256,870.9256,0.0
2024-11-08 13:50:00,876.9,876.9,876.9,876.9,0.0,870.9256,870.9256,870.9256,870.9256,0.0
2024-11-08 13:55:00,878.12,878.26,877.57,878.26,511.0,872.1373,872.2764,871.5911,872.2764,511.0
2024-11-08 14:00:00,878.74,878.74,878.64,878.65,390.0,872.7531,872.7531,872.6538,872.6637,390.0
2024-11-08 14:05:00,879.04,879.07,879.04,879.07,202.0,873.051,873.0808,873.051,873.0808,202.0
2024-11-08 14:10:00,878.72,878.72,878.35,878.35,229.0,872.7332,872.7332,872.3657,872.3657,229.0
2024-11-08 14:15:00,879.18,880.82,878.74,879.89,4207.0,873.1901,874.8189,872.7531,873.8953,4207.0
2024-11-08 14:20:00,879.28,879.28,878.95,878.95,971.0,873.2894,873.2894,872.9617,872.9617,971.0
2024-11-08 14:25:00,879.3,880.07,879.3,880.07,364.0,873.3093,874.074,873.3093,874.074,364.0
2024-11-08 14:30:00,880.42,881.15,880.41,881.15,400.0,874.4216,875.1467,874.4117,875.1467,400.0
2024-11-08 14:35:00,881.25,882.26,880.77,881.56,3575.0,875.246,876.2491,874.7693,875.5539,3575.0
2024-11-08 14:40:00,881.55,881.55,880.0,880.1,4604.0,875.5439,875.5439,874.0045,874.1038,4604.0
2024-11-08 14:45:00,878.95,878.95,877.68,878.29,1600.0,872.9617,872.9617,871.7003,872.3062,1600.0
2024-11-08 14:50:00,878.11,878.84,878.1,878.26,1060.0,872.1274,872.8524,872.1175,872.2764,1060.0
2024-11-08 14:55:00,878.88,879.38,878.88,879.38,590.0,872.8921,873.3887,872.8921,873.3887,590.0
2024-11-08 15:00:00,878.76,879.05,878.75,879.05,1023.0,872.773,873.061,872.763,873.061,1023.0
2024-11-08 15:05:00,879.31,879.31,879.02,879.31,504.0,873.3192,873.3192,873.0312,873.3192,504.0
2024-11-08 15:10:00,878.66,878.66,877.7,878.3,833.0,872.6736,872.6736,871.7202,872.3161,833.0
2024-11-08 15:15:00,877.05,877.58,877.05,877.58,200.0,871.0746,871.601,871.0746,871.601,200.0
2024-11-08 15:20:00,877.0,877.5,876.59,876.92,1509.0,871.0249,871.5215,870.6177,870.9455,1509.0
2024-11-08 15:25:00,876.92,876.92,876.5,876.51,475.0,870.9455,870.9455,870.5284,870.5383,475.0
2024-11-08 15:30:00,876.68,876.69,875.53,875.72,891.0,870.7071,870.7171,869.565,869.7537,891.0
2024-11-08 15:35:00,875.54,875.79,874.75,875.3,5840.0,869.5749,869.8232,868.7903,869.3365,5840.0
2024-11-08 15:40:00,874.62,874.94,873.79,873.97,4066.0,868.6612,868.979,867.8368,868.0156,4066.0
2024-11-08 15:45:00,874.13,874.59,874.13,874.59,1556.0,868.1745,868.6314,868.1745,868.6314,1556.0
2024-11-08 15:50:00,874.5,874.51,873.78,874.39,8128.0,868.542,868.5519,867.8269,868.4327,8128.0
2024-11-08 15:55:00,874.25,875.48,873.08,875.48,7043.0,868.2937,869.5153,867.1317,869.5153,7043.0
2024-11-11 09:30:00,885.0,889.72,883.0,886.0,10366.0,878.9704,883.6583,876.9841,879.9636,10366.0
2024-11-11 09:35:00,886.0,887.0,882.0,886.07,7359.0,879.9636,880.9568,875.9909,880.0332,7359.0
2024-11-11 09:40:00,887.61,890.15,883.42,887.0,3250.0,881.5627,884.0854,877.4012,880.9568,3250.0
2024-11-11 09:45:00,886.53,889.46,886.19,889.46,1530.0,880.49,883.4001,880.1523,883.4001,1530.0
2024-11-11 09:50:00,889.32,892.5,889.32,891.8,3778.0,883.261,886.4193,883.261,885.7241,3778.0
2024-11-11 09:55:00,891.8,892.11,887.27,887.63,4650.0,885.7241,886.032,881.225,881.5825,4650.0
2024-11-11 10:00:00,889.89,892.0,888.81,891.41,2726.0,883.8271,885.9227,882.7545,885.3368,2726.0
2024-11-11 10:05:00,891.52,892.47,888.31,889.02,5822.0,885.446,886.3895,882.2579,882.9631,5822.0
2024-11-11 10:10:00,887.49,890.73,887.49,888.48,2451.0,881.4435,884.6614,881.4435,882.4267,2451.0
2024-11-11 10:15:00,889.78,890.55,889.45,890.55,781.0,883.7179,884.4826,883.3901,884.4826,781.0
2024-11-11 10:20:00,890.44,892.63,889.85,889.85,1500.0,884.3734,886.5485,883.7874,883.7874,1500.0
2024-11-11 10:25:00,892.0,893.48,892.0,892.0,3810.0,885.9227,887.3927,885.9227,885.9227,3810.0
2024-11-11 10:30:00,891.99,891.99,891.28,891.91,1700.0,885.9128,885.9128,885.2077,885.8334,1700.0
2024-11-11 10:35:00,891.91,893.2,890.98,893.18,745.0,885.8334,887.1146,884.9097,887.0947,745.0
2024-11-11 10:40:00,892.55,892.55,889.97,889.98,2224.0,886.469,886.469,883.9066,883.9165,2224.0
2024-11-11 10:45:00,890.03,891.0,889.97,890.74,981.0,883.9662,884.9296,883.9066,884.6713,981.0
2024-11-11 10:50:00,892.47,892.64,889.05,892.05,1851.0,886.3895,886.5584,882.9928,885.9724,1851.0
2024-11-11 10:55:00,891.29,892.49,891.29,892.45,1653.0,885.2176,886.4094,885.2176,886.3697,1653.0
2024-11-11 11:00:00,892.48,892.8,891.41,892.0,1972.0,886.3995,886.7173,885.3368,885.9227,1972.0
2024-11-11 11:05:00,892.19,892.75,890.83,890.83,1866.0,886.1115,886.6676,884.7607,884.7607,1866.0
2024-11-11 11:10:00,890.71,893.0,890.71,892.75,1199.0,884.6415,886.9159,884.6415,886.6676,1199.0
2024-11-11 11:15:00,893.15,893.15,893.14,893.15,202.0,887.0649,887.0649,887.055,887.0649,202.0
2024-11-11 11:20:00,892.72,892.96,891.65,892.46,1832.0,886.6378,886.8762,885.5751,886.3796,1832.0
2024-11-11 11:25:00,892.52,893.28,892.52,892.54,303.0,886.4392,887.194,886.4392,886.4591,303.0
2024-11-11 11:30:00,892.54,894.23,892.54,893.76,2418.0,886.4591,888.1376,886.4591,887.6708,2418.0
2024-11-11 11:35:00,894.07,894.07,893.31,893.31,2143.0,887.9786,887.9786,887.2238,887.2238,2143.0
2024-11-11 11:40:00,893.33,894.58,892.63,894.58,1579.0,887.2437,888.4852,886.5485,888.4852,1579.0
2024-11-11 11:45:00,894.5,896.81,894.5,896.81,1019.0,888.4057,890.7,888.4057,890.7,1019.0
2024-11-11 11:50:00,896.98,896.98,896.18,896.31,802.0,890.8688,890.8688,890.0743,890.2034,802.0
2024-11-11 11:55:00,896.0,896.27,896.0,896.26,200.0,889.8955,890.1637,889.8955,890.1537,200.0
2024-11-11 12:00:00,896.2,896.39,895.44,896.11,1469.0,890.0941,890.2828,889.3393,890.0047,1469.0
2024-11-11 12:05:00,896.11,896.11,896.09,896.09,300.0,890.0047,890.0047,889.9849,889.9849,300.0
2024-11-11 12:10:00,895.18,896.52,894.93,896.16,3734.0,889.0811,890.412,888.8328,890.0544,3734.0
2024-11-11 12:15:00,896.52,896.52,895.09,895.09,400.0,890.412,890.412,888.9917,888.9917,400.0
2024-11-11 12:20:00,895.09,895.09,893.33,893.52,6873.0,888.9917,888.9917,887.2437,887.4324,6873.0
2024-11-11 12:25:00,893.36,894.55,892.87,893.47,940.0,887.2735,888.4554,886.7868,887.3827,940.0
2024-11-11 12:30:00,893.8,893.94,891.98,893.21,5553.0,887.7105,887.8495,885.9029,887.1245,5553.0
2024-11-11 12:35:00,892.18,893.18,892.18,892.94,1329.0,886.1015,887.0947,886.1015,886.8563,1329.0
2024-11-11 12:40:00,892.94,892.94,891.33,891.34,5847.0,886.8563,886.8563,885.2573,885.2672,5847.0
2024-11-11 12:45:00,891.35,891.35,891.08,891.08,300.0,885.2772,885.2772,885.009,885.009,300.0
2024-11-11 12:50:00,891.07,892.04,891.07,891.56,1571.0,884.9991,885.9625,884.9991,885.4857,1571.0
2024-11-11 12:55:00,891.54,891.56,890.47,890.85,2721.0,885.4659,885.4857,884.4032,884.7806,2721.0
2024-11-11 13:00:00,890.72,890.72,886.87,886.87,1952.0,884.6515,884.6515,880.8277,880.8277,1952.0
2024-11-11 13:05:00,885.73,887.22,884.47,885.57,14150.0,879.6955,881.1753,878.4441,879.5366,14150.0
2024-11-11 13:10:00,886.36,886.36,882.26,882.84,10793.0,880.3212,880.3212,876.2491,876.8252,10793.0
2024-11-11 13:15:00,883.93,885.26,883.14,885.25,931.0,877.9077,879.2287,877.1231,879.2187,931.0
2024-11-11 13:20:00,885.14,885.14,882.2,882.41,1272.0,879.1095,879.1095,876.1895,876.3981,1272.0
2024-11-11 13:25:00,882.02,882.53,880.86,882.53,961.0,876.0107,876.5173,874.8586,876.5173,961.0
2024-11-11 13:30:00,882.0,883.54,882.0,882.98,5574.0,875.9909,877.5204,875.9909,876.9642,5574.0
2024-11-11 13:35:00,883.01,885.28,883.01,885.28,770.0,876.994,879.2485,876.994,879.2485,770.0
2024-11-11 13:40:00,884.87,884.87,884.87,884.87,267.0,878.8413,878.8413,878.8413,878.8413,267.0
2024-11-11 13:45:00,884.9,884.9,883.77,883.77,400.0,878.8711,878.8711,877.7488,877.7488,400.0
2024-11-11 13:50:00,884.33,884.83,884.08,884.83,517.0,878.305,878.8016,878.0567,878.8016,517.0
2024-11-11 13:55:00,885.33,885.33,884.77,884.78,480.0,879.2982,879.2982,878.742,878.7519,480.0
2024-11-11 14:00:00,885.54,885.54,882.84,882.84,1532.0,879.5068,879.5068,876.8252,876.8252,1532.0
2024-11-11 14:05:00,882.42,883.84,882.42,883.75,1070.0,876.408,877.8183,876.408,877.729,1070.0
2024-11-11 14:10:00,883.75,883.77,882.73,883.65,500.0,877.729,877.7488,876.7159,877.6296,500.0
2024-11-11 14:15:00,883.67,883.67,883.66,883.67,200.0,877.6495,877.6495,877.6396,877.6495,200.0
2024-11-11 14:20:00,883.68,884.55,883.68,884.42,489.0,877.6594,878.5235,877.6594,878.3944,489.0
2024-11-11 14:25:00,884.43,885.07,884.42,884.85,300.0,878.4043,879.04,878.3944,878.8215,300.0
2024-11-11 14:30:00,884.85,884.85,884.84,884.84,300.0,878.8215,878.8215,878.8115,878.8115,300.0
2024-11-11 14:35:00,884.69,885.75,883.56,883.56,3957.0,878.6626,879.7153,877.5403,877.5403,3957.0
2024-11-11 14:40:00,883.22,883.22,882.93,882.93,300.0,877.2026,877.2026,876.9145,876.9145,300.0
2024-11-11 14:45:00,883.03,883.03,883.03,883.03,277.0,877.0139,877.0139,877.0139,877.0139,277.0
2024-11-11 14:50:00,883.72,884.74,883.72,883.72,400.0,877.6992,878.7122,877.6992,877.6992,400.0
2024-11-11 14:55:00,883.76,883.76,882.48,882.48,1094.0,877.7389,877.7389,876.4676,876.4676,1094.0
2024-11-11 15:00:00,882.87,882.87,882.55,882.55,200.0,876.855,876.855,876.5371,876.5371,200.0
2024-11-11 15:05:00,882.26,882.26,882.26,882.26,200.0,876.2491,876.2491,876.2491,876.2491,200.0
2024-11-11 15:10:00,882.17,882.17,880.12,880.12,1707.0,876.1597,876.1597,874.1237,874.1237,1707.0
2024-11-11 15:15:00,880.0,881.56,880.0,880.69,2540.0,874.0045,875.5539,874.0045,874.6898,2540.0
2024-11-11 15:20:00,880.9,881.24,880.67,880.87,666.0,874.8984,875.2361,874.6699,874.8686,666.0
2024-11-11 15:25:00,881.21,882.08,881.21,881.79,994.0,875.2063,876.0703,875.2063,875.7823,994.0
2024-11-11 15:30:00,881.28,881.6,880.5,881.15,2020.0,875.2758,875.5936,874.5011,875.1467,2020.0
2024-11-11 15:35:00,881.89,882.72,881.74,882.38,2204.0,875.8816,876.706,875.7327,876.3683,2204.0
2024-11-11 15:40:00,882.54,882.63,881.84,881.87,913.0,876.5272,876.6166,875.832,875.8618,913.0
2024-11-11 15:45:00,882.02,882.02,879.98,879.98,4505.0,876.0107,876.0107,873.9846,873.9846,4505.0
2024-11-11 15:50:00,879.23,879.56,876.57,876.62,11539.0,873.2398,873.5675,870.5979,870.6475,11539.0
2024-11-11 15:55:00,876.57,876.63,872.33,874.51,69711.0,870.5979,870.6575,866.3868,868.5519,69711.0
2024-11-12 09:30:00,875.0,876.49,873.0,874.65,6964.0,869.0386,870.5184,867.0522,868.691,6964.0
2024-11-12 09:35:00,871.86,872.31,871.86,872.31,200.0,865.92,866.3669,865.92,866.3669,200.0
2024-11-12 09:40:00,874.46,877.6,873.99,876.0,1467.0,868.5023,871.6209,868.0355,870.0318,1467.0
2024-11-12 09:45:00,875.34,877.55,875.33,876.16,2102.0,869.3763,871.5712,869.3663,870.1907,2102.0
2024-11-12 09:50:00,876.22,876.22,874.21,875.78,6844.0,870.2503,870.2503,868.254,869.8133,6844.0
2024-11-12 09:55:00,875.56,875.78,873.49,874.5,2550.0,869.5948,869.8133,867.5389,868.542,2550.0
2024-11-12 10:00:00,874.0,874.52,872.02,872.03,3901.0,868.0454,868.5618,866.0789,866.0888,3901.0
2024-11-12 10:05:00,872.56,873.12,872.16,872.46,715.0,866.6152,867.1714,866.2179,866.5159,715.0
2024-11-12 10:10:00,873.16,873.17,871.25,872.06,2382.0,867.2111,867.221,865.3141,866.1186,2382.0
2024-11-12 10:15:00,870.63,871.91,870.63,871.9,300.0,864.6983,865.9696,864.6983,865.9597,300.0
2024-11-12 10:20:00,871.9,871.9,871.9,871.9,0.0,865.9597,865.9597,865.9597,865.9597,0.0
2024-11-12 10:25:00,870.57,871.06,869.31,869.38,5732.0,864.6388,865.1254,863.3873,863.4569,5732.0
2024-11-12 10:30:00,866.83,867.09,866.82,867.09,200.0,860.9242,861.1825,860.9143,861.1825,200.0
2024-11-12 10:35:00,866.45,868.64,865.68,868.64,1400.0,860.5468,862.7219,859.7821,862.7219,1400.0
2024-11-12 10:40:00,867.74,867.74,865.0,866.03,1053.0,861.828,861.828,859.1067,860.1297,1053.0
2024-11-12 10:45:00,865.92,865.92,865.08,865.08,500.0,860.0204,860.0204,859.1862,859.1862,500.0
2024-11-12 10:50:00,865.16,865.28,865.15,865.28,500.0,859.2656,859.3848,859.2557,859.3848,500.0
2024-11-12 10:55:00,865.41,865.41,863.68,863.74,1015.0,859.5139,859.5139,857.7957,857.8553,1015.0
2024-11-12 11:00:00,864.71,864.71,863.52,864.28,3204.0,858.8187,858.8187,857.6368,858.3916,3204.0
2024-11-12 11:05:00,865.53,865.65,864.9,864.98,1104.0,859.6331,859.7523,859.0074,859.0868,1104.0
2024-11-12 11:10:00,866.63,866.63,866.04,866.05,273.0,860.7256,860.7256,860.1396,860.1495,273.0
2024-11-12 11:15:00,866.0,866.23,864.93,866.23,820.0,860.0999,860.3283,859.0372,860.3283,820.0
2024-11-12 11:20:00,867.91,867.91,866.32,866.32,697.0,861.9969,861.9969,860.4177,860.4177,697.0
2024-11-12 11:25:00,865.86,866.72,865.85,866.44,300.0,859.9608,860.815,859.9509,860.5369,300.0
2024-11-12 11:30:00,866.79,868.62,865.85,867.82,1100.0,860.8845,862.702,859.9509,861.9075,1100.0
2024-11-12 11:35:00,868.38,869.12,866.51,867.76,1601.0,862.4637,863.1986,860.6064,861.8479,1601.0
2024-11-12 11:40:00,865.17,865.17,865.16,865.17,160.0,859.2755,859.2755,859.2656,859.2755,160.0
2024-11-12 11:45:00,867.1,867.58,866.73,867.27,505.0,861.1924,861.6691,860.8249,861.3612,505.0
2024-11-12 11:50:00,867.26,868.88,867.26,868.15,1405.0,861.3513,862.9603,861.3513,862.2352,1405.0
2024-11-12 11:55:00,868.05,868.3,865.53,865.53,1631.0,862.1359,862.3842,859.6331,859.6331,1631.0
2024-11-12 12:00:00,864.72,864.72,863.4,864.43,1645.0,858.8286,858.8286,857.5176,858.5406,1645.0
2024-11-12 12:05:00,864.26,865.04,863.48,864.26,4700.0,858.3717,859.1464,857.5971,858.3717,4700.0
2024-11-12 12:10:00,864.7,865.09,864.26,864.58,2402.0,858.8087,859.1961,858.3717,858.6896,2402.0
2024-11-12 12:15:00,863.91,863.91,863.52,863.73,829.0,858.0241,858.0241,857.6368,857.8454,829.0
2024-11-12 12:20:00,863.46,863.46,862.75,862.75,5079.0,857.5772,857.5772,856.872,856.872,5079.0
2024-11-12 12:25:00,863.0,864.71,863.0,864.04,4300.0,857.1203,858.8187,857.1203,858.1532,4300.0
2024-11-12 12:30:00,863.96,863.96,863.96,863.96,100.0,858.0738,858.0738,858.0738,858.0738,100.0
2024-11-12 12:35:00,863.06,863.12,863.06,863.12,300.0,857.1799,857.2395,857.1799,857.2395,300.0
2024-11-12 12:40:00,862.52,862.52,861.36,861.36,300.0,856.6436,856.6436,855.4915,855.4915,300.0
2024-11-12 12:45:00,861.16,861.3,860.19,860.69,5833.0,855.2929,855.4319,854.3295,854.8261,5833.0
2024-11-12 12:50:00,860.63,860.64,859.17,859.17,913.0,854.7665,854.7764,853.3164,853.3164,913.0
2024-11-12 12:55:00,859.2,859.94,858.71,859.94,800.0,853.3462,854.0812,852.8596,854.0812,800.0
2024-11-12 13:00:00,860.06,860.12,859.98,859.99,1100.0,854.2004,854.2599,854.1209,854.1308,1100.0
2024-11-12 13:05:00,860.03,860.91,859.61,860.03,8745.0,854.1706,855.0446,853.7534,854.1706,8745.0
2024-11-12 13:10:00,860.64,861.05,860.64,861.05,855.0,854.7764,855.1836,854.7764,855.1836,855.0
2024-11-12 13:15:00,863.73,865.07,863.73,864.98,466.0,857.8454,859.1762,857.8454,859.0868,466.0
2024-11-12 13:20:00,864.68,865.58,864.68,865.03,713.0,858.7889,859.6828,858.7889,859.1365,713.0
2024-11-12 13:25:00,865.18,866.09,865.08,866.09,600.0,859.2855,860.1893,859.1862,860.1893,600.0
2024-11-12 13:30:00,866.55,866.55,865.79,865.79,300.0,860.6461,860.6461,859.8913,859.8913,300.0
2024-11-12 13:35:00,866.27,867.24,865.91,866.51,2100.0,860.368,861.3314,860.0105,860.6064,2100.0
2024-11-12 13:40:00,865.69,866.07,865.02,866.07,900.0,859.792,860.1694,859.1266,860.1694,900.0
2024-11-12 13:45:00,866.07,866.07,866.07,866.07,0.0,860.1694,860.1694,860.1694,860.1694,0.0
2024-11-12 13:50:00,865.1,866.11,865.1,866.06,386.0,859.206,860.2091,859.206,860.1595,386.0
2024-11-12 13:55:00,866.35,867.0,866.35,866.53,400.0,860.4475,861.0931,860.4475,860.6263,400.0
2024-11-12 14:00:00,866.5,866.51,866.5,866.5,200.0,860.5965,860.6064,860.5965,860.5965,200.0
2024-11-12 14:05:00,866.6,867.13,866.6,866.61,800.0,860.6958,861.2222,860.6958,860.7057,800.0
2024-11-12 14:10:00,866.61,866.88,865.88,865.88,1350.0,860.7057,860.9739,859.9807,859.9807,1350.0
2024-11-12 14:15:00,866.54,867.2,866.28,867.02,809.0,860.6362,861.2917,860.378,861.1129,809.0
2024-11-12 14:20:00,867.02,868.05,867.02,868.05,803.0,861.1129,862.1359,861.1129,862.1359,803.0
2024-11-12 14:25:00,867.56,868.98,867.56,868.22,470.0,861.6493,863.0596,861.6493,862.3048,470.0
2024-11-12 14:30:00,867.65,868.03,867.46,868.03,400.0,861.7386,862.1161,861.5499,862.1161,400.0
2024-11-12 14:35:00,868.67,868.67,868.67,868.67,100.0,862.7517,862.7517,862.7517,862.7517,100.0
2024-11-12 14:40:00,868.67,868.67,868.67,868.67,0.0,862.7517,862.7517,862.7517,862.7517,0.0
2024-11-12 14:45:00,870.0,870.0,869.21,870.0,2221.0,864.0726,864.0726,863.288,864.0726,2221.0
2024-11-12 14:50:00,869.62,869.62,869.04,869.33,1557.0,863.6952,863.6952,863.1192,863.4072,1557.0
2024-11-12 14:55:00,869.05,869.89,868.99,869.89,1542.0,863.1291,863.9634,863.0695,863.9634,1542.0
2024-11-12 15:00:00,869.49,870.0,869.14,869.98,1250.0,863.5661,864.0726,863.2185,864.0528,1250.0
2024-11-12 15:05:00,870.0,870.0,870.0,870.0,100.0,864.0726,864.0726,864.0726,864.0726,100.0
2024-11-12 15:10:00,869.96,869.96,868.82,868.82,740.0,864.0329,864.0329,862.9007,862.9007,740.0
2024-11-12 15:15:00,868.79,869.04,867.97,869.04,825.0,862.8709,863.1192,862.0565,863.1192,825.0
2024-11-12 15:20:00,868.61,868.98,868.61,868.98,200.0,862.6921,863.0596,862.6921,863.0596,200.0
2024-11-12 15:25:00,868.91,868.91,867.99,868.46,798.0,862.9901,862.9901,862.0763,862.5431,798.0
2024-11-12 15:30:00,868.89,868.96,867.93,868.5,1519.0,862.9702,863.0397,862.0167,862.5829,1519.0
2024-11-12 15:35:00,868.09,868.14,867.68,868.13,1500.0,862.1756,862.2253,861.7684,862.2154,1500.0
2024-11-12 15:40:00,867.63,867.78,866.67,866.69,3617.0,861.7188,861.8678,860.7653,860.7852,3617.0
2024-11-12 15:45:00,866.67,868.1,866.63,868.1,2648.0,860.7653,862.1856,860.7256,862.1856,2648.0
2024-11-12 15:50:00,867.88,868.54,867.78,868.5,4927.0,861.9671,862.6226,861.8678,862.5829,4927.0
2024-11-12 15:55:00,868.38,868.67,867.22,868.04,18481.0,862.4637,862.7517,861.3116,862.126,18481.0
2024-11-13 09:30:00,865.69,868.67,864.99,864.99,5048.0,861.4238,864.3891,860.7273,860.7273,5048.0
2024-11-13 09:35:00,864.99,867.74,864.99,866.04,1475.0,860.7273,863.4637,860.7273,861.7721,1475.0
2024-11-13 09:40:00,868.1,868.1,865.47,867.57,1100.0,863.8219,863.8219,861.2049,863.2946,1100.0
2024-11-13 09:45:00,865.88,865.9,864.93,865.9,1014.0,861.6129,861.6328,860.6676,861.6328,1014.0
2024-11-13 09:50:00,863.73,866.05,862.49,866.05,1953.0,859.4735,861.7821,858.2396,861.7821,1953.0
2024-11-13 09:55:00,867.75,870.39,865.04,870.0,1952.0,863.4737,866.1007,860.777,865.7126,1952.0
2024-11-13 10:00:00,871.21,871.21,869.78,869.78,625.0,866.9166,866.9166,865.4937,865.4937,625.0
2024-11-13 10:05:00,867.49,868.22,865.0,865.23,1069.0,863.215,863.9414,860.7372,860.9661,1069.0
2024-11-13 10:10:00,866.36,866.41,866.28,866.28,662.0,862.0905,862.1403,862.0109,862.0109,662.0
2024-11-13 10:15:00,866.55,866.56,866.55,866.55,236.0,862.2796,862.2895,862.2796,862.2796,236.0
2024-11-13 10:20:00,865.1,865.1,865.1,865.1,100.0,860.8367,860.8367,860.8367,860.8367,100.0
2024-11-13 10:25:00,867.4,869.13,866.72,866.72,2534.0,863.1254,864.8469,862.4488,862.4488,2534.0
2024-11-13 10:30:00,866.21,868.73,866.21,868.73,1943.0,861.9413,864.4488,861.9413,864.4488,1943.0
2024-11-13 10:35:00,868.0,868.2,868.0,868.2,400.0,863.7224,863.9215,863.7224,863.9215,400.0
2024-11-13 10:40:00,869.47,869.48,868.12,868.23,794.0,865.1852,865.1951,863.8419,863.9513,794.0
2024-11-13 10:45:00,868.25,868.25,868.02,868.03,700.0,863.9712,863.9712,863.7423,863.7523,700.0
2024-11-13 10:50:00,868.92,869.49,868.28,868.9,1851.0,864.6379,865.2051,864.0011,864.618,1851.0
2024-11-13 10:55:00,868.92,871.09,868.92,869.25,2849.0,864.6379,866.7972,864.6379,864.9663,2849.0
2024-11-13 11:00:00,869.26,869.87,868.53,868.82,4306.0,864.9762,865.5832,864.2498,864.5384,4306.0
2024-11-13 11:05:00,868.83,870.11,868.82,869.49,2609.0,864.5484,865.822,864.5384,865.2051,2609.0
2024-11-13 11:10:00,868.88,869.0,868.82,869.0,511.0,864.5981,864.7175,864.5384,864.7175,511.0
2024-11-13 11:15:00,868.29,868.29,867.88,867.97,500.0,864.011,864.011,863.603,863.6926,500.0
2024-11-13 11:20:00,867.65,867.65,866.85,867.42,585.0,863.3742,863.3742,862.5781,863.1453,585.0
2024-11-13 11:25:00,867.42,869.8,867.31,868.67,4855.0,863.1453,865.5136,863.0358,864.3891,4855.0
2024-11-13 11:30:00,867.96,867.96,866.65,867.14,1705.0,863.6826,863.6826,862.3791,862.8667,1705.0
2024-11-13 11:35:00,867.14,867.58,866.47,866.86,1375.0,862.8667,863.3045,862.2,862.5881,1375.0
2024-11-13 11:40:00,866.83,867.17,866.81,867.17,356.0,862.5582,862.8965,862.5383,862.8965,356.0
2024-11-13 11:45:00,867.23,868.19,867.2,867.28,4836.0,862.9562,863.9115,862.9264,863.006,4836.0
2024-11-13 11:50:00,867.7,867.7,867.7,867.7,100.0,863.4239,863.4239,863.4239,863.4239,100.0
2024-11-13 11:55:00,867.06,867.37,866.47,867.33,1900.0,862.7871,863.0955,862.2,863.0557,1900.0
2024-11-13 12:00:00,867.33,867.78,865.99,866.0,2700.0,863.0557,863.5035,861.7223,861.7323,2700.0
2024-11-13 12:05:00,866.9,867.17,866.56,866.56,1101.0,862.6279,862.8965,862.2895,862.2895,1101.0
2024-11-13 12:10:00,866.64,866.64,866.63,866.64,150.0,862.3691,862.3691,862.3592,862.3691,150.0
2024-11-13 12:15:00,867.29,867.29,866.36,866.43,775.0,863.0159,863.0159,862.0905,862.1602,775.0
2024-11-13 12:20:00,866.37,866.37,865.24,865.24,400.0,862.1005,862.1005,860.976,860.976,400.0
2024-11-13 12:25:00,865.29,865.29,864.18,864.19,400.0,861.0258,861.0258,859.9213,859.9312,400.0
2024-11-13 12:30:00,864.12,864.86,864.12,864.86,334.0,859.8616,860.5979,859.8616,860.5979,334.0
2024-11-13 12:35:00,864.86,865.23,864.27,865.23,1721.0,860.5979,860.9661,860.0108,860.9661,1721.0
2024-11-13 12:40:00,864.75,864.75,864.12,864.28,1445.0,860.4885,860.4885,859.8616,860.0208,1445.0
2024-11-13 12:45:00,864.41,864.41,863.22,863.22,3049.0,860.1501,860.1501,858.966,858.966,3049.0
2024-11-13 12:50:00,862.97,863.74,862.15,862.63,6996.0,858.7172,859.4834,857.9013,858.3789,6996.0
2024-11-13 12:55:00,862.0,862.01,861.61,861.61,1759.0,857.752,857.762,857.3639,857.3639,1759.0
2024-11-13 13:00:00,862.04,862.06,862.04,862.06,900.0,857.7918,857.8117,857.7918,857.8117,900.0
2024-11-13 13:05:00,861.95,861.95,861.46,861.46,509.0,857.7023,857.7023,857.2147,857.2147,509.0
2024-11-13 13:10:00,862.03,862.03,860.64,860.93,2422.0,857.7819,857.7819,856.3987,856.6873,2422.0
2024-11-13 13:15:00,860.14,860.94,860.14,860.94,390.0,855.9012,856.6972,855.9012,856.6972,390.0
2024-11-13 13:20:00,860.41,863.42,859.91,863.42,4867.0,856.1698,859.165,855.6723,859.165,4867.0
2024-11-13 13:25:00,863.42,863.42,863.42,863.42,400.0,859.165,859.165,859.165,859.165,400.0
2024-11-13 13:30:00,863.42,863.92,863.42,863.5,951.0,859.165,859.6625,859.165,859.2446,951.0
2024-11-13 13:35:00,863.05,864.21,863.05,864.21,702.0,858.7968,859.9511,858.7968,859.9511,702.0
2024-11-13 13:40:00,863.82,864.22,863.81,864.22,206.0,859.563,859.9611,859.5531,859.9611,206.0
2024-11-13 13:45:00,864.74,864.74,863.7,863.84,1738.0,860.4785,860.4785,859.4436,859.5829,1738.0
2024-11-13 13:50:00,863.84,863.84,863.84,863.84,0.0,859.5829,859.5829,859.5829,859.5829,0.0
2024-11-13 13:55:00,863.29,863.29,862.74,862.82,812.0,859.0357,859.0357,858.4884,858.568,812.0
2024-11-13 14:00:00,862.58,862.72,862.58,862.72,235.0,858.3292,858.4685,858.3292,858.4685,235.0
2024-11-13 14:05:00,863.36,863.36,863.15,863.23,658.0,859.1053,859.1053,858.8963,858.9759,658.0
2024-11-13 14:10:00,863.28,863.69,862.88,863.25,1002.0,859.0257,859.4337,858.6277,858.9959,1002.0
2024-11-13 14:15:00,863.38,863.62,862.33,862.34,1027.0,859.1252,859.364,858.0804,858.0903,1027.0
2024-11-13 14:20:00,862.35,862.35,862.35,862.35,100.0,858.1003,858.1003,858.1003,858.1003,100.0
2024-11-13 14:25:00,862.5,863.08,862.19,862.42,2932.0,858.2495,858.8267,857.9411,858.1699,2932.0
2024-11-13 14:30:00,861.7,862.0,861.2,861.2,1800.0,857.4535,857.752,856.956,856.956,1800.0
2024-11-13 14:35:00,861.17,861.17,859.78,860.02,1533.0,856.9261,856.9261,855.543,855.7818,1533.0
2024-11-13 14:40:00,859.23,859.66,858.77,858.96,1124.0,854.9957,855.4235,854.5379,854.727,1124.0
2024-11-13 14:45:00,859.8,859.83,859.0,859.01,837.0,855.5629,855.5927,854.7668,854.7767,837.0
2024-11-13 14:50:00,858.55,858.74,858.02,858.72,1600.0,854.319,854.5081,853.7916,854.4882,1600.0
2024-11-13 14:55:00,858.44,858.44,857.8,857.97,3737.0,854.2096,854.2096,853.5727,853.7419,3737.0
2024-11-13 15:00:00,857.97,857.97,855.65,855.65,1768.0,853.7419,853.7419,851.4333,851.4333,1768.0
2024-11-13 15:05:00,856.26,856.26,855.0,855.61,4979.0,852.0403,852.0403,850.7865,851.3935,4979.0
2024-11-13 15:10:00,855.5,856.58,855.23,856.5,11524.0,851.284,852.3587,851.0154,852.2791,11524.0
2024-11-13 15:15:00,856.5,857.76,856.47,857.11,5777.0,852.2791,853.5329,852.2493,852.8861,5777.0
2024-11-13 15:20:00,857.3,858.87,857.3,857.97,6135.0,853.0752,854.6374,853.0752,853.7419,6135.0
2024-11-13 15:25:00,858.13,858.25,856.78,856.88,5458.0,853.9011,854.0205,852.5577,852.6572,5458.0
2024-11-13 15:30:00,856.44,858.25,855.97,858.25,9731.0,852.2194,854.0205,851.7517,854.0205,9731.0
2024-11-13 15:35:00,861.11,861.11,858.6,859.4,748.0,856.8664,856.8664,854.3688,855.1648,748.0
2024-11-13 15:40:00,858.4,859.0,858.13,859.0,453.0,854.1698,854.7668,853.9011,854.7668,453.0
2024-11-13 15:45:00,858.18,858.44,857.67,857.67,2578.0,853.9508,854.2096,853.4433,853.4433,2578.0
2024-11-13 15:50:00,857.52,858.07,856.66,856.97,3328.0,853.2941,853.8414,852.4383,852.7468,3328.0
2024-11-13 15:55:00,856.97,859.54,856.56,859.24,13903.0,852.7468,855.3041,852.3388,855.0056,13903.0
2024-11-14 09:30:00,860.3,860.3,852.28,859.0,10373.0,856.0604,856.0604,848.0799,854.7668,10373.0
2024-11-14 09:35:00,860.07,860.55,854.36,854.36,11279.0,855.8315,856.3092,850.1497,850.1497,11279.0
2024-11-14 09:40:00,854.36,858.28,854.36,855.72,2743.0,850.1497,854.0503,850.1497,851.503,2743.0
2024-11-14 09:45:00,855.72,857.29,854.97,856.35,5728.0,851.503,853.0652,850.7567,852.1299,5728.0
2024-11-14 09:50:00,856.79,858.01,856.02,856.08,4900.0,852.5677,853.7817,851.8015,851.8612,4900.0
2024-11-14 09:55:00,857.29,857.32,855.35,855.35,9760.0,853.0652,853.0951,851.1348,851.1348,9760.0
2024-11-14 10:00:00,855.34,856.4,854.54,855.57,3441.0,851.1248,852.1796,850.3288,851.3537,3441.0
2024-11-14 10:05:00,855.43,855.43,854.55,855.0,2477.0,851.2144,851.2144,850.3387,850.7865,2477.0
2024-11-14 10:10:00,854.39,855.61,853.78,855.61,1640.0,850.1795,851.3935,849.5725,851.3935,1640.0
2024-11-14 10:15:00,854.98,855.22,854.15,854.15,1660.0,850.7666,851.0054,849.9407,849.9407,1660.0
2024-11-14 10:20:00,854.15,854.7,853.85,853.85,867.0,849.9407,850.488,849.6422,849.6422,867.0
2024-11-14 10:25:00,854.63,855.7,854.27,855.38,8113.0,850.4183,851.4831,850.0601,851.1646,8113.0
2024-11-14 10:30:00,855.38,856.28,854.4,854.85,13970.0,851.1646,852.0602,850.1895,850.6372,13970.0
2024-11-14 10:35:00,855.0,856.09,854.89,855.02,18142.0,850.7865,851.8711,850.677,850.8064,18142.0
2024-11-14 10:40:00,854.6,855.61,853.6,854.07,2903.0,850.3885,851.3935,849.3934,849.8611,2903.0
2024-11-14 10:45:00,853.65,854.0,853.04,853.22,2155.0,849.4432,849.7914,848.8362,849.0153,2155.0
2024-11-14 10:50:00,851.05,852.18,850.02,850.02,2142.0,846.856,847.9804,845.831,845.831,2142.0
2024-11-14 10:55:00,850.8,853.18,850.02,850.34,4861.0,846.6072,848.9755,845.831,846.1495,4861.0
2024-11-14 11:00:00,850.01,850.38,848.77,850.25,1947.0,845.8211,846.1893,844.5872,846.0599,1947.0
2024-11-14 11:05:00,850.49,851.61,850.2,851.61,800.0,846.2987,847.4132,846.0102,847.4132,800.0
2024-11-14 11:10:00,851.69,853.48,851.24,851.92,2505.0,847.4928,849.274,847.045,847.7217,2505.0
2024-11-14 11:15:00,852.11,852.39,850.8,850.8,500.0,847.9107,848.1894,846.6072,846.6072,500.0
2024-11-14 11:20:00,851.6,851.6,851.6,851.6,120.0,847.4033,847.4033,847.4033,847.4033,120.0
2024-11-14 11:25:00,851.6,851.6,849.02,849.14,3930.0,847.4033,847.4033,844.836,844.9554,3930.0
2024-11-14 11:30:00,849.86,849.96,849.85,849.96,421.0,845.6718,845.7713,845.6619,845.7713,421.0
2024-11-14 11:35:00,849.88,850.29,849.83,850.29,500.0,845.6917,846.0997,845.642,846.0997,500.0
2024-11-14 11:40:00,850.45,851.76,849.22,849.22,3344.0,846.2589,847.5625,845.035,845.035,3344.0
2024-11-14 11:45:00,849.35,849.35,846.72,846.88,1332.0,845.1644,845.1644,842.5473,842.7065,1332.0
2024-11-14 11:50:00,848.23,848.8,847.1,847.34,1737.0,844.0499,844.6171,842.9254,843.1643,1737.0
2024-11-14 11:55:00,847.98,849.37,847.98,849.37,500.0,843.8011,845.1843,843.8011,845.1843,500.0
2024-11-14 12:00:00,849.22,849.22,848.56,848.78,445.0,845.035,845.035,844.3782,844.5972,445.0
2024-11-14 12:05:00,849.86,849.86,848.56,848.56,400.0,845.6718,845.6718,844.3782,844.3782,400.0
2024-11-14 12:10:00,848.61,849.13,848.2,848.2,1100.0,844.428,844.9454,844.02,844.02,1100.0
2024-11-14 12:15:00,846.93,847.0,846.3,846.3,800.0,842.7563,842.8259,842.1294,842.1294,800.0
2024-11-14 12:20:00,845.68,845.84,845.37,845.67,800.0,841.5124,841.6716,841.204,841.5025,800.0
2024-11-14 12:25:00,844.89,845.2,844.89,845.2,600.0,840.7263,841.0348,840.7263,841.0348,600.0
2024-11-14 12:30:00,845.35,845.99,844.8,845.55,1150.0,841.1841,841.8209,840.6368,841.3831,1150.0
2024-11-14 12:35:00,846.02,846.05,846.02,846.04,300.0,841.8508,841.8806,841.8508,841.8707,300.0
2024-11-14 12:40:00,846.04,846.05,845.93,846.05,300.0,841.8707,841.8806,841.7612,841.8806,300.0
2024-11-14 12:45:00,846.88,846.89,843.27,843.27,388.0,842.7065,842.7165,839.1143,839.1143,388.0
2024-11-14 12:50:00,844.12,844.23,842.52,843.51,1812.0,839.9601,840.0696,838.368,839.3531,1812.0
2024-11-14 12:55:00,844.27,844.44,843.84,843.84,844.0,840.1094,840.2785,839.6815,839.6815,844.0
2024-11-14 13:00:00,843.84,845.1,843.84,844.82,610.0,839.6815,840.9353,839.6815,840.6567,610.0
2024-11-14 13:05:00,846.13,846.14,845.94,845.95,523.0,841.9602,841.9702,841.7712,841.7811,523.0
2024-11-14 13:10:00,846.53,846.53,846.38,846.45,325.0,842.3582,842.3582,842.209,842.2786,325.0
2024-11-14 13:15:00,847.0,847.0,846.16,846.16,776.0,842.8259,842.8259,841.9901,841.9901,776.0
2024-11-14 13:20:00,846.08,846.08,845.0,845.79,2207.0,841.9105,841.9105,840.8358,841.6219,2207.0
2024-11-14 13:25:00,845.0,845.12,842.57,842.57,1721.0,840.8358,840.9552,838.4178,838.4178,1721.0
2024-11-14 13:30:00,843.07,843.11,842.04,843.11,600.0,838.9153,838.9551,837.8904,838.9551,600.0
2024-11-14 13:35:00,843.01,843.9,842.45,842.96,1329.0,838.8556,839.7412,838.2984,838.8058,1329.0
2024-11-14 13:40:00,843.0,843.68,842.12,843.23,1491.0,838.8456,839.5223,837.97,839.0745,1491.0
2024-11-14 13:45:00,842.95,843.23,842.95,843.23,300.0,838.7959,839.0745,838.7959,839.0745,300.0
2024-11-14 13:50:00,843.24,844.21,843.23,844.21,1674.0,839.0845,840.0497,839.0745,840.0497,1674.0
2024-11-14 13:55:00,843.68,844.39,843.32,843.32,1900.0,839.5223,840.2288,839.1641,839.1641,1900.0
2024-11-14 14:00:00,844.29,845.41,844.07,844.65,4041.0,840.1293,841.2438,839.9104,840.4875,4041.0
2024-11-14 14:05:00,844.06,844.06,843.68,843.68,598.0,839.9004,839.9004,839.5223,839.5223,598.0
2024-11-14 14:10:00,843.68,843.68,843.68,843.68,0.0,839.5223,839.5223,839.5223,839.5223,0.0
2024-11-14 14:15:00,843.53,844.14,842.97,843.5,1634.0,839.373,839.98,838.8158,839.3432,1634.0
2024-11-14 14:20:00,843.5,843.5,843.5,843.5,0.0,839.3432,839.3432,839.3432,839.3432,0.0
2024-11-14 14:25:00,843.88,844.09,843.16,844.0,3559.0,839.7213,839.9303,839.0049,839.8407,3559.0
2024-11-14 14:30:00,843.49,843.77,843.0,843.16,3172.0,839.3332,839.6118,838.8456,839.0049,3172.0
2024-11-14 14:35:00,843.16,843.76,841.63,841.65,11205.0,839.0049,839.6019,837.4824,837.5023,11205.0
2024-11-14 14:40:00,841.37,842.26,841.37,841.96,1915.0,837.2237,838.1093,837.2237,837.8108,1915.0
2024-11-14 14:45:00,841.76,841.76,841.44,841.45,629.0,837.6118,837.6118,837.2933,837.3033,629.0
2024-11-14 14:50:00,841.92,843.72,841.55,843.72,36269.0,837.771,839.5621,837.4028,839.5621,36269.0
2024-11-14 14:55:00,844.57,845.31,844.33,845.09,1200.0,840.4079,841.1443,840.1691,840.9253,1200.0
2024-11-14 15:00:00,844.45,844.45,841.58,841.58,1107.0,840.2885,840.2885,837.4326,837.4326,1107.0
2024-11-14 15:05:00,842.5,842.5,840.07,840.58,1100.0,838.3481,838.3481,835.9301,836.4376,1100.0
2024-11-14 15:10:00,840.0,840.89,840.0,840.89,400.0,835.8604,836.746,835.8604,836.746,400.0
2024-11-14 15:15:00,843.15,843.15,843.14,843.15,300.0,838.9949,838.9949,838.985,838.9949,300.0
2024-11-14 15:20:00,843.18,843.79,842.46,843.79,1415.0,839.0248,839.6318,838.3083,839.6318,1415.0
2024-11-14 15:25:00,842.77,844.15,842.77,844.15,1338.0,838.6168,839.99,838.6168,839.99,1338.0
2024-11-14 15:30:00,844.15,844.49,843.37,843.89,2896.0,839.99,840.3283,839.2138,839.7313,2896.0
2024-11-14 15:35:00,844.23,846.46,844.22,845.68,4697.0,840.0696,842.2886,840.0596,841.5124,4697.0
2024-11-14 15:40:00,846.18,847.19,845.43,846.7,4911.0,842.01,843.015,841.2637,842.5274,4911.0
2024-11-14 15:45:00,846.7,846.98,844.23,844.24,11768.0,842.5274,842.806,840.0696,840.0795,11768.0
2024-11-14 15:50:00,844.38,848.17,844.18,847.28,7478.0,840.2188,843.9902,840.0198,843.1046,7478.0
2024-11-14 15:55:00,846.79,850.05,846.78,849.73,31961.0,842.617,845.8609,842.607,845.5425,31961.0
2024-11-15 09:30:00,849.46,850.51,848.34,848.52,15205.0,845.2738,846.3186,844.1593,844.3384,15205.0
2024-11-15 09:35:00,848.8,854.5,848.8,854.5,814.0,844.6171,850.289,844.6171,850.289,814.0
2024-11-15 09:40:00,852.61,853.06,849.79,853.06,1698.0,848.4083,848.8561,845.6022,848.8561,1698.0
2024-11-15 09:45:00,853.06,853.07,852.92,852.92,2461.0,848.8561,848.866,848.7168,848.7168,2461.0
2024-11-15 09:50:00,851.34,851.34,849.4,850.02,3141.0,847.1445,847.1445,845.2141,845.831,3141.0
2024-11-15 09:55:00,850.11,850.17,847.83,847.83,3925.0,845.9206,845.9803,843.6518,843.6518,3925.0
2024-11-15 10:00:00,848.37,848.37,845.8,845.95,1486.0,844.1892,844.1892,841.6318,841.7811,1486.0
2024-11-15 10:05:00,846.98,846.98,846.01,846.11,3267.0,842.806,842.806,841.8408,841.9403,3267.0
2024-11-15 10:10:00,844.08,845.0,843.32,844.15,1310.0,839.9203,840.8358,839.1641,839.99,1310.0
2024-11-15 10:15:00,843.93,844.66,843.93,844.66,200.0,839.7711,840.4975,839.7711,840.4975,200.0
2024-11-15 10:20:00,844.64,844.64,842.46,842.63,1395.0,840.4776,840.4776,838.3083,838.4775,1395.0
2024-11-15 10:25:00,842.98,843.66,841.81,842.54,3394.0,838.8257,839.5024,837.6615,838.3879,3394.0
2024-11-15 10:30:00,841.65,842.04,840.27,842.0,1272.0,837.5023,837.8904,836.1291,837.8506,1272.0
2024-11-15 10:35:00,842.0,842.0,840.24,841.48,3741.0,837.8506,837.8506,836.0992,837.3331,3741.0
2024-11-15 10:40:00,840.44,840.44,839.67,840.26,1633.0,836.2983,836.2983,835.5321,836.1191,1633.0
2024-11-15 10:45:00,840.17,840.83,836.53,838.23,9971.0,836.0296,836.6863,832.4075,834.0992,9971.0
2024-11-15 10:50:00,839.17,840.36,838.88,839.56,1805.0,835.0345,836.2187,834.7459,835.4226,1805.0
2024-11-15 10:55:00,839.62,841.04,839.62,840.67,1320.0,835.4823,836.8953,835.4823,836.5271,1320.0
2024-11-15 11:00:00,840.18,840.5,839.74,839.74,3377.0,836.0395,836.358,835.6017,835.6017,3377.0
2024-11-15 11:05:00,839.92,840.33,839.29,839.78,3029.0,835.7808,836.1888,835.1539,835.6415,3029.0
2024-11-15 11:10:00,839.54,840.82,839.53,840.82,3516.0,835.4027,836.6764,835.3927,836.6764,3516.0
2024-11-15 11:15:00,840.26,840.63,840.25,840.25,1400.0,836.1191,836.4873,836.1092,836.1092,1400.0
2024-11-15 11:20:00,840.08,842.93,840.0,842.48,7987.0,835.94,838.776,835.8604,838.3282,7987.0
2024-11-15 11:25:00,843.16,843.16,839.94,840.2,14956.0,839.0049,839.0049,835.8007,836.0594,14956.0
2024-11-15 11:30:00,839.93,840.89,839.52,840.0,5307.0,835.7908,836.746,835.3828,835.8604,5307.0
2024-11-15 11:35:00,839.43,839.7,838.76,839.1,800.0,835.2932,835.5619,834.6265,834.9649,800.0
2024-11-15 11:40:00,840.0,841.49,840.0,840.23,1699.0,835.8604,837.3431,835.8604,836.0893,1699.0
2024-11-15 11:45:00,840.0,840.97,839.3,840.01,8269.0,835.8604,836.8256,835.1639,835.8704,8269.0
2024-11-15 11:50:00,840.2,840.66,839.35,840.0,4290.0,836.0594,836.5172,835.2136,835.8604,4290.0
2024-11-15 11:55:00,839.53,840.05,839.53,839.6,1300.0,835.3927,835.9102,835.3927,835.4624,1300.0
2024-11-15 12:00:00,839.88,840.06,839.09,839.32,2088.0,835.741,835.9201,834.9549,835.1838,2088.0
2024-11-15 12:05:00,839.31,840.06,839.3,839.99,929.0,835.1738,835.9201,835.1639,835.8505,929.0
2024-11-15 12:10:00,840.07,840.19,839.75,840.01,1150.0,835.9301,836.0495,835.6117,835.8704,1150.0
2024-11-15 12:15:00,839.95,840.41,839.29,839.53,2381.0,835.8107,836.2684,835.1539,835.3927,2381.0
2024-11-15 12:20:00,839.4,839.4,839.12,839.12,200.0,835.2634,835.2634,834.9848,834.9848,200.0
2024-11-15 12:25:00,839.12,839.12,839.12,839.12,0.0,834.9848,834.9848,834.9848,834.9848,0.0
2024-11-15 12:30:00,839.01,839.11,838.47,838.47,600.0,834.8753,834.9748,834.338,834.338,600.0
2024-11-15 12:35:00,839.33,839.33,839.33,839.33,112.0,835.1937,835.1937,835.1937,835.1937,112.0
2024-11-15 12:40:00,839.33,839.69,839.28,839.69,1200.0,835.1937,835.552,835.144,835.552,1200.0
2024-11-15 12:45:00,839.75,841.7,839.75,841.32,1912.0,835.6117,837.5521,835.6117,837.1739,1912.0
2024-11-15 12:50:00,841.32,841.32,840.79,840.79,446.0,837.1739,837.1739,836.6465,836.6465,446.0
2024-11-15 12:55:00,841.0,841.7,841.0,841.37,499.0,836.8555,837.5521,836.8555,837.2237,499.0
2024-11-15 13:00:00,841.19,841.39,840.36,840.36,1826.0,837.0446,837.2436,836.2187,836.2187,1826.0
2024-11-15 13:05:00,840.3,840.3,839.78,839.78,700.0,836.1589,836.1589,835.6415,835.6415,700.0
2024-11-15 13:10:00,839.66,839.66,839.13,839.13,400.0,835.5221,835.5221,834.9947,834.9947,400.0
2024-11-15 13:15:00,838.81,839.51,838.81,839.51,600.0,834.6763,835.3728,834.6763,835.3728,600.0
2024-11-15 13:20:00,839.52,840.51,838.32,838.33,2110.0,835.3828,836.3679,834.1887,834.1987,2110.0
2024-11-15 13:25:00,838.8,838.9,838.79,838.79,993.0,834.6663,834.7658,834.6564,834.6564,993.0
2024-11-15 13:30:00,838.68,838.68,838.43,838.57,700.0,834.5469,834.5469,834.2982,834.4375,700.0
2024-11-15 13:35:00,838.8,838.94,838.8,838.94,400.0,834.6663,834.8057,834.6663,834.8057,400.0
2024-11-15 13:40:00,838.74,838.95,838.74,838.95,335.0,834.6066,834.8156,834.6066,834.8156,335.0
2024-11-15 13:45:00,838.96,838.97,838.34,838.34,600.0,834.8256,834.8355,834.2086,834.2086,600.0
2024-11-15 13:50:00,838.34,838.34,838.34,838.34,0.0,834.2086,834.2086,834.2086,834.2086,0.0
2024-11-15 13:55:00,838.08,838.08,837.2,837.39,1100.0,833.9499,833.9499,833.0742,833.2633,1100.0
2024-11-15 14:00:00,836.84,837.73,836.75,837.28,2236.0,832.716,833.6016,832.6264,833.1538,2236.0
2024-11-15 14:05:00,837.67,837.67,837.34,837.35,600.0,833.5419,833.5419,833.2135,833.2235,600.0
2024-11-15 14:10:00,837.14,837.14,837.13,837.13,219.0,833.0145,833.0145,833.0046,833.0046,219.0
2024-11-15 14:15:00,837.57,837.57,837.21,837.51,410.0,833.4424,833.4424,833.0842,833.3827,410.0
2024-11-15 14:20:00,836.85,837.26,836.85,837.26,200.0,832.726,833.1339,832.726,833.1339,200.0
2024-11-15 14:25:00,837.65,837.65,836.0,836.0,700.0,833.522,833.522,831.8801,831.8801,700.0
2024-11-15 14:30:00,836.02,836.26,835.26,836.25,1962.0,831.9,832.1389,831.1438,832.1289,1962.0
2024-11-15 14:35:00,836.43,836.87,836.31,836.87,1724.0,832.308,832.7459,832.1886,832.7459,1724.0
2024-11-15 14:40:00,836.87,838.75,836.39,838.22,4574.0,832.7459,834.6166,832.2682,834.0892,4574.0
2024-11-15 14:45:00,838.79,839.75,838.78,839.02,1337.0,834.6564,835.6117,834.6464,834.8853,1337.0
2024-11-15 14:50:00,839.52,840.03,839.48,839.48,1818.0,835.3828,835.8903,835.343,835.343,1818.0
2024-11-15 14:55:00,839.3,839.3,838.72,838.72,1420.0,835.1639,835.1639,834.5867,834.5867,1420.0
2024-11-15 15:00:00,839.3,839.3,839.3,839.3,100.0,835.1639,835.1639,835.1639,835.1639,100.0
2024-11-15 15:05:00,840.0,842.62,840.0,842.62,4343.0,835.8604,838.4675,835.8604,838.4675,4343.0
2024-11-15 15:10:00,842.42,842.76,840.42,840.43,3515.0,838.2685,838.6068,836.2784,836.2883,3515.0
2024-11-15 15:15:00,840.02,841.03,839.02,841.03,3616.0,835.8803,836.8854,834.8853,836.8854,3616.0
2024-11-15 15:20:00,840.82,841.03,839.39,839.9,5132.0,836.6764,836.8854,835.2534,835.7609,5132.0
2024-11-15 15:25:00,839.01,839.67,838.47,838.48,4391.0,834.8753,835.5321,834.338,834.3479,4391.0
2024-11-15 15:30:00,838.95,839.27,838.09,838.27,2159.0,834.8156,835.134,833.9598,834.139,2159.0
2024-11-15 15:35:00,838.27,839.27,838.0,838.36,3207.0,834.139,835.134,833.8703,834.2285,3207.0
2024-11-15 15:40:00,838.39,838.39,837.16,837.25,1638.0,834.2584,834.2584,833.0344,833.124,1638.0
2024-11-15 15:45:00,836.93,837.88,835.94,837.42,7310.0,832.8056,833.7509,831.8204,833.2931,7310.0
2024-11-15 15:50:00,838.48,838.97,836.98,837.44,16012.0,834.3479,834.8355,832.8553,833.313,16012.0
2024-11-15 15:55:00,837.25,837.86,835.11,835.83,23586.0,833.124,833.731,830.9945,831.711,23586.0
2024-11-18 09:30:00,834.73,834.73,830.01,831.45,4795.0,830.6164,830.6164,825.9197,827.3526,4795.0
2024-11-18 09:35:00,834.17,834.6,833.03,834.12,1194.0,830.0592,830.487,828.9248,830.0094,1194.0
2024-11-18 09:40:00,833.29,835.21,832.12,832.13,3804.0,829.1835,831.094,828.0193,828.0292,3804.0
2024-11-18 09:45:00,832.03,832.8,829.51,832.8,1100.0,827.9297,828.6959,825.4221,828.6959,1100.0
2024-11-18 09:50:00,832.86,832.86,830.82,831.45,1005.0,828.7556,828.7556,826.7257,827.3526,1005.0
2024-11-18 09:55:00,831.21,831.46,829.35,829.35,1000.0,827.1137,827.3625,825.2629,825.2629,1000.0
2024-11-18 10:00:00,829.02,831.95,829.02,831.49,3394.0,824.9345,827.8501,824.9345,827.3924,3394.0
2024-11-18 10:05:00,833.06,835.74,833.05,835.17,20513.0,828.9546,831.6214,828.9447,831.0542,20513.0
2024-11-18 10:10:00,835.17,836.57,834.77,835.9,2907.0,831.0542,832.4473,830.6562,831.7806,2907.0
2024-11-18 10:15:00,836.69,837.9,836.69,837.83,500.0,832.5667,833.7708,832.5667,833.7011,500.0
2024-11-18 10:20:00,837.8,837.8,836.47,837.56,1700.0,833.6713,833.6713,832.3478,833.4325,1700.0
2024-11-18 10:25:00,838.52,839.91,837.82,837.83,3420.0,834.3877,835.7709,833.6912,833.7011,3420.0
2024-11-18 10:30:00,837.83,838.49,836.0,838.49,2100.0,833.7011,834.3579,831.8801,834.3579,2100.0
2024-11-18 10:35:00,837.67,839.11,837.5,837.76,1546.0,833.5419,834.9748,833.3727,833.6315,1546.0
2024-11-18 10:40:00,837.76,838.42,837.76,838.11,1772.0,833.6315,834.2882,833.6315,833.9797,1772.0
2024-11-18 10:45:00,837.28,838.41,837.23,837.96,1709.0,833.1538,834.2783,833.1041,833.8305,1709.0
2024-11-18 10:50:00,838.46,838.46,837.25,837.25,1430.0,834.328,834.328,833.124,833.124,1430.0
2024-11-18 10:55:00,837.26,838.0,836.02,836.02,2862.0,833.1339,833.8703,831.9,831.9,2862.0
2024-11-18 11:00:00,836.0,839.42,835.94,839.42,1589.0,831.8801,835.2833,831.8204,835.2833,1589.0
2024-11-18 11:05:00,838.2,838.87,837.98,838.0,2560.0,834.0693,834.736,833.8504,833.8703,2560.0
2024-11-18 11:10:00,839.23,839.24,837.78,838.43,624.0,835.0942,835.1042,833.6514,834.2982,624.0
2024-11-18 11:15:00,838.65,839.27,837.84,839.24,1318.0,834.5171,835.134,833.7111,835.1042,1318.0
2024-11-18 11:20:00,839.28,839.91,839.28,839.86,1446.0,835.144,835.7709,835.144,835.7211,1446.0
2024-11-18 11:25:00,840.53,841.21,840.18,840.18,950.0,836.3878,837.0645,836.0395,836.0395,950.0
2024-11-18 11:30:00,840.43,840.6,838.64,838.64,3722.0,836.2883,836.4575,834.5071,834.5071,3722.0
2024-11-18 11:35:00,839.68,840.44,839.01,839.58,2117.0,835.542,836.2983,834.8753,835.4425,2117.0
2024-11-18 11:40:00,840.02,840.27,840.02,840.26,400.0,835.8803,836.1291,835.8803,836.1191,400.0
2024-11-18 11:45:00,840.1,840.1,839.42,839.99,653.0,835.9599,835.9599,835.2833,835.8505,653.0
2024-11-18 11:50:00,839.99,839.99,839.83,839.83,200.0,835.8505,835.8505,835.6913,835.6913,200.0
2024-11-18 11:55:00,839.17,839.17,838.21,838.75,1227.0,835.0345,835.0345,834.0792,834.6166,1227.0
2024-11-18 12:00:00,838.75,838.75,838.75,838.75,0.0,834.6166,834.6166,834.6166,834.6166,0.0
2024-11-18 12:05:00,837.61,837.61,837.12,837.12,400.0,833.4822,833.4822,832.9946,832.9946,400.0
2024-11-18 12:10:00,836.8,836.94,836.8,836.94,200.0,832.6762,832.8155,832.6762,832.8155,200.0
2024-11-18 12:15:00,837.53,838.23,837.51,837.67,1966.0,833.4026,834.0992,833.3827,833.5419,1966.0
2024-11-18 12:20:00,837.69,838.32,837.69,837.9,400.0,833.5618,834.1887,833.5618,833.7708,400.0
2024-11-18 12:25:00,838.44,839.0,838.44,838.5,2455.0,834.3081,834.8654,834.3081,834.3678,2455.0
2024-11-18 12:30:00,838.31,838.58,838.31,838.58,201.0,834.1788,834.4474,834.1788,834.4474,201.0
2024-11-18 12:35:00,838.63,838.64,837.56,837.56,2100.0,834.4972,834.5071,833.4325,833.4325,2100.0
2024-11-18 12:40:00,838.01,838.47,837.59,838.23,1119.0,833.8802,834.338,833.4623,834.0992,1119.0
2024-11-18 12:45:00,838.47,839.4,837.45,837.45,2919.0,834.338,835.2634,833.323,833.323,2919.0
2024-11-18 12:50:00,837.09,837.09,837.09,837.09,100.0,832.9648,832.9648,832.9648,832.9648,100.0
2024-11-18 12:55:00,837.27,838.5,837.27,837.57,1715.0,833.1439,834.3678,833.1439,833.4424,1715.0
2024-11-18 13:00:00,838.34,838.34,835.51,835.51,8107.0,834.2086,834.2086,831.3926,831.3926,8107.0
2024-11-18 13:05:00,835.91,835.91,835.25,835.79,678.0,831.7906,831.7906,831.1338,831.6712,678.0
2024-11-18 13:10:00,835.26,835.44,834.6,835.2,1478.0,831.1438,831.3229,830.487,831.0841,1478.0
2024-11-18 13:15:00,835.41,835.41,835.4,835.41,200.0,831.293,831.293,831.2831,831.293,200.0
2024-11-18 13:20:00,836.02,836.02,835.0,835.0,2216.0,831.9,831.9,830.8851,830.8851,2216.0
2024-11-18 13:25:00,835.16,835.16,834.47,834.48,529.0,831.0443,831.0443,830.3577,830.3676,529.0
2024-11-18 13:30:00,834.12,834.16,832.73,833.46,5779.0,830.0094,830.0492,828.6263,829.3527,5779.0
2024-11-18 13:35:00,833.63,833.63,832.25,832.25,3040.0,829.5218,829.5218,828.1486,828.1486,3040.0
2024-11-18 13:40:00,832.66,832.66,832.48,832.48,1484.0,828.5566,828.5566,828.3775,828.3775,1484.0
2024-11-18 13:45:00,832.5,832.79,831.26,832.55,2891.0,828.3974,828.686,827.1635,828.4471,2891.0
2024-11-18 13:50:00,832.75,833.51,832.75,833.0,1786.0,828.6462,829.4024,828.6462,828.8949,1786.0
2024-11-18 13:55:00,833.36,834.81,833.36,834.32,1250.0,829.2532,830.696,829.2532,830.2084,1250.0
2024-11-18 14:00:00,834.94,834.94,834.94,834.94,100.0,830.8254,830.8254,830.8254,830.8254,100.0
2024-11-18 14:05:00,834.43,834.7,833.0,833.63,5316.0,830.3179,830.5865,828.8949,829.5218,5316.0
2024-11-18 14:10:00,834.02,834.38,833.37,834.38,2459.0,829.9099,830.2681,829.2631,830.2681,2459.0
2024-11-18 14:15:00,833.54,833.54,833.54,833.54,100.0,829.4323,829.4323,829.4323,829.4323,100.0
2024-11-18 14:20:00,833.04,833.04,832.98,832.98,311.0,828.9347,828.9347,828.875,828.875,311.0
2024-11-18 14:25:00,832.98,832.98,831.81,831.81,600.0,828.875,828.875,827.7108,827.7108,600.0
2024-11-18 14:30:00,831.68,832.04,831.68,831.94,550.0,827.5814,827.9397,827.5814,827.8401,550.0
2024-11-18 14:35:00,831.53,831.56,829.85,829.85,3824.0,827.4322,827.462,825.7604,825.7604,3824.0
2024-11-18 14:40:00,830.41,831.54,830.07,830.97,4684.0,826.3177,827.4421,825.9794,826.8749,4684.0
2024-11-18 14:45:00,831.25,831.31,830.8,831.07,908.0,827.1535,827.2133,826.7058,826.9744,908.0
2024-11-18 14:50:00,831.16,832.56,831.16,832.56,868.0,827.064,828.4571,827.064,828.4571,868.0
2024-11-18 14:55:00,832.48,833.55,831.85,831.85,2999.0,828.3775,829.4422,827.7506,827.7506,2999.0
2024-11-18 15:00:00,830.77,831.9,830.77,831.33,2099.0,826.6759,827.8003,826.6759,827.2332,2099.0
2024-11-18 15:05:00,831.65,831.65,830.68,830.68,1628.0,827.5516,827.5516,826.5864,826.5864,1628.0
2024-11-18 15:10:00,831.02,831.82,831.0,831.79,1800.0,826.9247,827.7207,826.9048,827.6909,1800.0
2024-11-18 15:15:00,831.88,833.01,831.55,833.0,6988.0,827.7804,828.9049,827.4521,828.8949,6988.0
2024-11-18 15:20:00,833.0,833.0,831.95,832.19,3205.0,828.8949,828.8949,827.8501,828.0889,3205.0
2024-11-18 15:25:00,832.2,832.39,831.77,831.77,1344.0,828.0989,828.2879,827.671,827.671,1344.0
2024-11-18 15:30:00,831.65,831.65,830.49,830.49,2702.0,827.5516,827.5516,826.3973,826.3973,2702.0
2024-11-18 15:35:00,830.5,832.02,830.5,832.01,1499.0,826.4072,827.9198,826.4072,827.9098,1499.0
2024-11-18 15:40:00,831.73,832.03,831.31,831.4,3470.0,827.6312,827.9297,827.2133,827.3028,3470.0
2024-11-18 15:45:00,831.33,833.0,831.26,833.0,4972.0,827.2332,828.8949,827.1635,828.8949,4972.0
2024-11-18 15:50:00,832.34,833.0,831.76,831.9,6641.0,828.2382,828.8949,827.661,827.8003,6641.0
2024-11-18 15:55:00,831.54,833.01,830.72,832.85,25873.0,827.4421,828.9049,826.6262,828.7457,25873.0
2024-11-19 09:30:00,818.47,818.47,818.47,818.47,5396.0,814.4365,814.4365,814.4365,814.4365,5396.0
2024-11-19 09:35:00,823.66,823.67,823.66,823.66,303.0,819.601,819.6109,819.601,819.601,303.0
2024-11-19 09:40:00,824.84,824.84,824.84,824.84,200.0,820.7751,820.7751,820.7751,820.7751,200.0
2024-11-19 09:45:00,825.0,825.28,824.0,824.88,3089.0,820.9343,821.213,819.9393,820.8149,3089.0
2024-11-19 09:50:00,825.0,825.02,822.56,824.06,3100.0,820.9343,820.9543,818.5064,819.999,3100.0
2024-11-19 09:55:00,824.04,827.32,824.0,827.31,1161.0,819.9791,823.2429,819.9393,823.233,1161.0
2024-11-19 10:00:00,823.28,825.13,822.9,824.36,2246.0,819.2228,821.0637,818.8447,820.2975,2246.0
2024-11-19 10:05:00,824.0,825.22,823.95,825.22,2468.0,819.9393,821.1533,819.8895,821.1533,2468.0
2024-11-19 10:10:00,826.5,827.68,826.5,827.61,3382.0,822.427,823.6011,822.427,823.5315,3382.0
2024-11-19 10:15:00,827.22,827.22,825.32,826.0,603.0,823.1434,823.1434,821.2528,821.9294,603.0
2024-11-19 10:20:00,826.45,826.94,825.71,826.24,621.0,822.3772,822.8648,821.6409,822.1682,621.0
2024-11-19 10:25:00,826.42,829.03,826.42,827.88,2756.0,822.3474,824.9445,822.3474,823.8002,2756.0
2024-11-19 10:30:00,827.87,829.18,826.83,829.04,2285.0,823.7902,825.0937,822.7553,824.9544,2285.0
2024-11-19 10:35:00,829.8,829.8,828.02,829.47,2397.0,825.7107,825.7107,823.9395,825.3823,2397.0
2024-11-19 10:40:00,828.43,829.18,825.06,828.93,4797.0,824.3474,825.0937,820.9941,824.845,4797.0
2024-11-19 10:45:00,828.65,829.05,827.0,829.05,2618.0,824.5664,824.9644,822.9245,824.9644,2618.0
2024-11-19 10:50:00,828.32,828.32,827.48,827.48,1300.0,824.238,824.238,823.4021,823.4021,1300.0
2024-11-19 10:55:00,826.3,826.65,826.13,826.65,400.0,822.2279,822.5762,822.0588,822.5762,400.0
2024-11-19 11:00:00,827.65,828.44,827.58,827.58,1492.0,823.5713,824.3574,823.5016,823.5016,1492.0
2024-11-19 11:05:00,826.75,827.28,826.72,827.28,800.0,822.6757,823.2031,822.6459,823.2031,800.0
2024-11-19 11:10:00,827.36,828.22,825.79,825.83,2028.0,823.2827,824.1385,821.7205,821.7603,2028.0
2024-11-19 11:15:00,826.24,827.64,825.14,826.78,5200.0,822.1682,823.5613,821.0737,822.7056,5200.0
2024-11-19 11:20:00,828.01,828.76,828.01,828.67,500.0,823.9295,824.6758,823.9295,824.5863,500.0
2024-11-19 11:25:00,829.26,829.32,827.75,828.14,3290.0,825.1734,825.2331,823.6708,824.0589,3290.0
2024-11-19 11:30:00,827.77,828.07,826.44,827.75,7324.0,823.6907,823.9892,822.3673,823.6708,7324.0
2024-11-19 11:35:00,827.19,828.83,826.68,826.68,1264.0,823.1136,824.7455,822.6061,822.6061,1264.0
2024-11-19 11:40:00,826.44,826.48,825.48,825.48,1220.0,822.3673,822.4071,821.412,821.412,1220.0
2024-11-19 11:45:00,825.97,825.97,825.79,825.92,375.0,821.8996,821.8996,821.7205,821.8498,375.0
2024-11-19 11:50:00,826.09,826.19,825.27,825.41,2286.0,822.019,822.1185,821.203,821.3423,2286.0
2024-11-19 11:55:00,826.17,827.81,825.78,827.81,1645.0,822.0986,823.7305,821.7105,823.7305,1645.0
2024-11-19 12:00:00,827.19,827.74,825.29,825.29,2723.0,823.1136,823.6608,821.2229,821.2229,2723.0
2024-11-19 12:05:00,825.86,826.2,825.6,825.93,845.0,821.7901,822.1284,821.5314,821.8598,845.0
2024-11-19 12:10:00,825.93,826.58,825.24,825.51,1176.0,821.8598,822.5066,821.1732,821.4418,1176.0
2024-11-19 12:15:00,825.32,825.54,825.06,825.07,2125.0,821.2528,821.4717,820.9941,821.004,2125.0
2024-11-19 12:20:00,825.6,826.23,824.76,826.23,549.0,821.5314,822.1583,820.6955,822.1583,549.0
2024-11-19 12:25:00,825.31,826.57,824.8,825.7,3946.0,821.2428,822.4966,820.7353,821.6309,3946.0
2024-11-19 12:30:00,825.7,826.74,825.13,825.13,5093.0,821.6309,822.6658,821.0637,821.0637,5093.0
2024-11-19 12:35:00,826.62,827.0,826.27,826.92,1200.0,822.5464,822.9245,822.1981,822.8449,1200.0
2024-11-19 12:40:00,826.75,828.05,826.32,827.51,6945.0,822.6757,823.9693,822.2478,823.432,6945.0
2024-11-19 12:45:00,828.34,828.34,828.33,828.34,200.0,824.2579,824.2579,824.2479,824.2579,200.0
2024-11-19 12:50:00,827.79,829.08,827.55,827.99,1564.0,823.7106,824.9942,823.4718,823.9096,1564.0
2024-11-19 12:55:00,827.32,828.16,826.34,826.34,2176.0,823.2429,824.0788,822.2677,822.2677,2176.0
2024-11-19 13:00:00,826.17,826.28,826.1,826.19,2152.0,822.0986,822.208,822.0289,822.1185,2152.0
2024-11-19 13:05:00,826.28,827.2,826.28,826.97,429.0,822.208,823.1235,822.208,822.8946,429.0
2024-11-19 13:10:00,826.44,827.0,826.44,826.88,2684.0,822.3673,822.9245,822.3673,822.8051,2684.0
2024-11-19 13:15:00,826.88,827.0,826.42,827.0,1715.0,822.8051,822.9245,822.3474,822.9245,1715.0
2024-11-19 13:20:00,826.6,826.95,826.12,826.41,4240.0,822.5265,822.8747,822.0488,822.3374,4240.0
2024-11-19 13:25:00,826.43,826.54,825.32,826.31,4125.0,822.3573,822.4668,821.2528,822.2379,4125.0
2024-11-19 13:30:00,826.43,826.43,824.34,824.72,2983.0,822.3573,822.3573,820.2776,820.6557,2983.0
2024-11-19 13:35:00,824.43,824.85,824.3,824.85,1376.0,820.3672,820.7851,820.2378,820.7851,1376.0
2024-11-19 13:40:00,824.87,824.87,823.46,824.13,2694.0,820.805,820.805,819.4019,820.0686,2694.0
2024-11-19 13:45:00,824.45,824.86,823.75,824.31,3734.0,820.3871,820.795,819.6905,820.2477,3734.0
2024-11-19 13:50:00,824.43,825.72,824.0,825.06,2105.0,820.3672,821.6508,819.9393,820.9941,2105.0
2024-11-19 13:55:00,824.38,824.68,823.52,824.13,2353.0,820.3174,820.6159,819.4616,820.0686,2353.0
2024-11-19 14:00:00,824.52,824.9,823.97,824.6,1749.0,820.4567,820.8348,819.9094,820.5363,1749.0
2024-11-19 14:05:00,824.28,824.72,824.26,824.29,700.0,820.2179,820.6557,820.198,820.2278,700.0
2024-11-19 14:10:00,824.13,824.43,823.77,824.43,800.0,820.0686,820.3672,819.7104,820.3672,800.0
2024-11-19 14:15:00,823.9,823.9,823.04,823.04,1721.0,819.8398,819.8398,818.984,818.984,1721.0
2024-11-19 14:20:00,823.47,823.47,821.83,822.35,2884.0,819.4119,819.4119,817.78,818.2974,2884.0
2024-11-19 14:25:00,822.35,823.29,822.35,823.29,1145.0,818.2974,819.2328,818.2974,819.2328,1145.0
2024-11-19 14:30:00,823.01,823.02,821.13,821.91,1062.0,818.9542,818.9641,817.0834,817.8596,1062.0
2024-11-19 14:35:00,821.13,822.7,821.13,822.7,1501.0,817.0834,818.6457,817.0834,818.6457,1501.0
2024-11-19 14:40:00,822.73,822.73,821.83,821.83,800.0,818.6755,818.6755,817.78,817.78,800.0
2024-11-19 14:45:00,821.42,822.28,821.42,822.28,337.0,817.372,818.2278,817.372,818.2278,337.0
2024-11-19 14:50:00,822.97,823.47,822.28,822.85,2114.0,818.9144,819.4119,818.2278,818.7949,2114.0
2024-11-19 14:55:00,823.27,823.29,822.33,822.33,2297.0,819.2129,819.2328,818.2775,818.2775,2297.0
2024-11-19 15:00:00,822.34,822.92,822.34,822.92,450.0,818.2875,818.8646,818.2875,818.8646,450.0
2024-11-19 15:05:00,821.95,821.96,821.95,821.96,200.0,817.8994,817.9093,817.8994,817.9093,200.0
2024-11-19 15:10:00,822.8,823.17,822.47,822.47,1500.0,818.7452,819.1134,818.4168,818.4168,1500.0
2024-11-19 15:15:00,821.64,821.64,821.64,821.64,100.0,817.5909,817.5909,817.5909,817.5909,100.0
2024-11-19 15:20:00,822.36,822.71,822.15,822.29,1879.0,818.3074,818.6556,818.0984,818.2377,1879.0
2024-11-19 15:25:00,822.24,822.66,822.24,822.66,1108.0,818.188,818.6059,818.188,818.6059,1108.0
2024-11-19 15:30:00,822.67,823.03,822.26,823.03,1150.0,818.6158,818.9741,818.2079,818.9741,1150.0
2024-11-19 15:35:00,823.67,823.67,822.83,823.26,1354.0,819.6109,819.6109,818.775,819.2029,1354.0
2024-11-19 15:40:00,823.34,823.34,822.61,822.61,3416.0,819.2825,819.2825,818.5561,818.5561,3416.0
2024-11-19 15:45:00,822.83,822.86,822.29,822.47,824.0,818.775,818.8049,818.2377,818.4168,824.0
2024-11-19 15:50:00,822.39,822.7,821.17,821.19,4964.0,818.3372,818.6457,817.1232,817.1431,4964.0
2024-11-19 15:55:00,821.19,822.07,821.11,821.62,11120.0,817.1431,818.0188,817.0635,817.571,11120.0
2024-11-20 09:30:00,824.67,826.45,824.67,826.3,4533.0,820.606,822.3772,820.606,822.2279,4533.0
2024-11-20 09:35:00,825.7,827.13,822.83,823.7,2838.0,821.6309,823.0539,818.775,819.6408,2838.0
2024-11-20 09:40:00,823.97,825.29,823.26,824.45,1900.0,819.9094,821.2229,819.2029,820.3871,1900.0
2024-11-20 09:45:00,824.26,825.74,824.17,824.52,9720.0,820.198,821.6707,820.1084,820.4567,9720.0
2024-11-20 09:50:00,824.6,824.61,822.98,822.98,2296.0,820.5363,820.5463,818.9243,818.9243,2296.0
2024-11-20 09:55:00,822.9,823.5,822.88,823.5,400.0,818.8447,819.4417,818.8248,819.4417,400.0
2024-11-20 10:00:00,823.33,825.29,822.91,823.49,3004.0,819.2726,821.2229,818.8546,819.4318,3004.0
2024-11-20 10:05:00,822.7,822.92,820.0,822.92,1910.0,818.6457,818.8646,815.959,818.8646,1910.0
2024-11-20 10:10:00,820.72,822.97,819.73,822.97,1135.0,816.6754,818.9144,815.6903,818.9144,1135.0
2024-11-20 10:15:00,820.76,820.99,820.55,820.99,620.0,816.7152,816.9441,816.5063,816.9441,620.0
2024-11-20 10:20:00,821.67,821.67,819.78,820.24,3300.0,817.6208,817.6208,815.7401,816.1978,3300.0
2024-11-20 10:25:00,819.99,820.6,819.04,820.6,2088.0,815.949,816.556,815.0037,816.556,2088.0
2024-11-20 10:30:00,820.62,820.63,818.78,820.63,2300.0,816.5759,816.5859,814.745,816.5859,2300.0
2024-11-20 10:35:00,821.29,821.29,819.99,820.24,2044.0,817.2426,817.2426,815.949,816.1978,2044.0
2024-11-20 10:40:00,820.32,820.37,820.24,820.37,1337.0,816.2774,816.3272,816.1978,816.3272,1337.0
2024-11-20 10:45:00,820.01,820.5,819.52,819.6,1500.0,815.9689,816.4565,815.4814,815.561,1500.0
2024-11-20 10:50:00,819.6,820.31,819.07,820.31,1023.0,815.561,816.2675,815.0336,816.2675,1023.0
2024-11-20 10:55:00,821.55,821.55,820.27,820.82,3704.0,817.5014,817.5014,816.2277,816.7749,3704.0
2024-11-20 11:00:00,820.23,820.61,819.41,819.46,1600.0,816.1879,816.566,815.3719,815.4217,1600.0
2024-11-20 11:05:00,819.19,820.01,819.19,819.6,504.0,815.153,815.9689,815.153,815.561,504.0
2024-11-20 11:10:00,819.65,819.65,818.0,818.43,1152.0,815.6107,815.6107,813.9688,814.3967,1152.0
2024-11-20 11:15:00,819.43,820.71,819.21,820.71,699.0,815.3918,816.6655,815.1729,816.6655,699.0
2024-11-20 11:20:00,820.22,820.23,819.83,820.23,600.0,816.1779,816.1879,815.7898,816.1879,600.0
2024-11-20 11:25:00,819.2,819.2,818.92,818.92,400.0,815.1629,815.1629,814.8843,814.8843,400.0
2024-11-20 11:30:00,819.28,819.28,818.23,818.7,373.0,815.2425,815.2425,814.1977,814.6654,373.0
2024-11-20 11:35:00,819.25,820.13,819.24,820.11,600.0,815.2127,816.0883,815.2027,816.0684,600.0
2024-11-20 11:40:00,820.07,820.78,820.07,820.78,200.0,816.0286,816.7351,816.0286,816.7351,200.0
2024-11-20 11:45:00,821.6,822.21,821.54,821.6,1555.0,817.5511,818.1581,817.4914,817.5511,1555.0
2024-11-20 11:50:00,821.98,823.06,821.97,823.06,400.0,817.9292,819.0039,817.9193,819.0039,400.0
2024-11-20 11:55:00,824.09,825.01,824.09,824.3,2234.0,820.0288,820.9443,820.0288,820.2378,2234.0
2024-11-20 12:00:00,824.3,825.17,823.47,823.63,1498.0,820.2378,821.1035,819.4119,819.5711,1498.0
2024-11-20 12:05:00,823.83,823.83,823.83,823.83,107.0,819.7701,819.7701,819.7701,819.7701,107.0
2024-11-20 12:10:00,823.03,823.26,822.26,822.44,905.0,818.9741,819.2029,818.2079,818.387,905.0
2024-11-20 12:15:00,822.55,822.59,821.55,822.21,1463.0,818.4964,818.5362,817.5014,818.1581,1463.0
2024-11-20 12:20:00,821.68,821.68,820.67,821.61,717.0,817.6307,817.6307,816.6257,817.5611,717.0
2024-11-20 12:25:00,822.1,822.74,822.1,822.74,771.0,818.0486,818.6855,818.0486,818.6855,771.0
2024-11-20 12:30:00,823.71,823.72,823.53,823.53,1420.0,819.6507,819.6607,819.4716,819.4716,1420.0
2024-11-20 12:35:00,824.07,824.99,824.06,824.99,269.0,820.0089,820.9244,819.999,820.9244,269.0
2024-11-20 12:40:00,825.23,825.23,823.85,823.86,1381.0,821.1632,821.1632,819.79,819.8,1381.0
2024-11-20 12:45:00,823.84,823.84,823.84,823.84,100.0,819.7801,819.7801,819.7801,819.7801,100.0
2024-11-20 12:50:00,823.72,823.72,822.91,822.91,600.0,819.6607,819.6607,818.8546,818.8546,600.0
2024-11-20 12:55:00,821.65,821.65,821.65,821.65,210.0,817.6009,817.6009,817.6009,817.6009,210.0
2024-11-20 13:00:00,821.65,821.65,821.65,821.65,0.0,817.6009,817.6009,817.6009,817.6009,0.0
2024-11-20 13:05:00,821.65,821.65,821.65,821.65,0.0,817.6009,817.6009,817.6009,817.6009,0.0
2024-11-20 13:10:00,821.69,822.32,821.69,822.32,400.0,817.6407,818.2676,817.6407,818.2676,400.0
2024-11-20 13:15:00,821.42,821.42,821.1,821.21,595.0,817.372,817.372,817.0536,817.163,595.0
2024-11-20 13:20:00,820.07,820.29,820.0,820.29,1300.0,816.0286,816.2476,815.959,816.2476,1300.0
2024-11-20 13:25:00,819.93,820.65,819.92,819.92,4500.0,815.8893,816.6058,815.8794,815.8794,4500.0
2024-11-20 13:30:00,819.64,819.66,819.38,819.38,1259.0,815.6008,815.6207,815.342,815.342,1259.0
2024-11-20 13:35:00,819.13,819.29,819.13,819.2,666.0,815.0933,815.2525,815.0933,815.1629,666.0
2024-11-20 13:40:00,819.25,819.25,818.81,818.81,530.0,815.2127,815.2127,814.7749,814.7749,530.0
2024-11-20 13:45:00,818.89,818.89,818.39,818.39,600.0,814.8545,814.8545,814.3569,814.3569,600.0
2024-11-20 13:50:00,818.39,818.39,818.39,818.39,0.0,814.3569,814.3569,814.3569,814.3569,0.0
2024-11-20 13:55:00,818.45,818.63,818.45,818.63,400.0,814.4166,814.5957,814.4166,814.5957,400.0
2024-11-20 14:00:00,818.67,818.67,818.51,818.51,300.0,814.6355,814.6355,814.4763,814.4763,300.0
2024-11-20 14:05:00,818.65,818.65,818.19,818.32,852.0,814.6156,814.6156,814.1579,814.2873,852.0
2024-11-20 14:10:00,817.79,817.79,817.79,817.79,100.0,813.7599,813.7599,813.7599,813.7599,100.0
2024-11-20 14:15:00,818.55,819.64,818.54,819.64,1715.0,814.5161,815.6008,814.5062,815.6008,1715.0
2024-11-20 14:20:00,819.4,819.4,819.39,819.4,100.0,815.3619,815.3619,815.352,815.3619,100.0
2024-11-20 14:25:00,820.0,820.04,819.52,819.52,601.0,815.959,815.9988,815.4814,815.4814,601.0
2024-11-20 14:30:00,820.05,820.24,819.85,820.01,757.0,816.0087,816.1978,815.8097,815.9689,757.0
2024-11-20 14:35:00,820.01,820.41,819.73,820.41,1800.0,815.9689,816.367,815.6903,816.367,1800.0
2024-11-20 14:40:00,820.47,820.47,820.47,820.47,610.0,816.4267,816.4267,816.4267,816.4267,610.0
2024-11-20 14:45:00,820.48,820.88,820.47,820.71,1818.0,816.4366,816.8347,816.4267,816.6655,1818.0
2024-11-20 14:50:00,820.66,820.71,820.22,820.22,2450.0,816.6157,816.6655,816.1779,816.1779,2450.0
2024-11-20 14:55:00,820.25,820.26,819.58,819.67,1250.0,816.2078,816.2177,815.5411,815.6306,1250.0
2024-11-20 15:00:00,819.33,819.65,818.74,819.41,1223.0,815.2923,815.6107,814.7052,815.3719,1223.0
2024-11-20 15:05:00,820.69,820.69,820.68,820.69,850.0,816.6456,816.6456,816.6356,816.6456,850.0
2024-11-20 15:10:00,821.03,821.27,821.02,821.26,200.0,816.9839,817.2227,816.974,817.2128,200.0
2024-11-20 15:15:00,821.82,821.82,820.75,821.01,2310.0,817.77,817.77,816.7053,816.964,2310.0
2024-11-20 15:20:00,820.4,820.69,819.6,819.6,1780.0,816.357,816.6456,815.561,815.561,1780.0
2024-11-20 15:25:00,819.35,819.95,819.35,819.95,600.0,815.3122,815.9092,815.3122,815.9092,600.0
2024-11-20 15:30:00,820.81,822.29,820.81,822.29,400.0,816.765,818.2377,816.765,818.2377,400.0
2024-11-20 15:35:00,822.87,823.03,820.54,821.16,18308.0,818.8148,818.9741,816.4963,817.1133,18308.0
2024-11-20 15:40:00,820.98,821.18,819.96,820.6,1422.0,816.9342,817.1332,815.9192,816.556,1422.0
2024-11-20 15:45:00,821.14,821.17,820.17,820.28,3612.0,817.0934,817.1232,816.1282,816.2376,3612.0
2024-11-20 15:50:00,820.92,821.77,820.72,821.01,9606.0,816.8745,817.7203,816.6754,816.964,9606.0
2024-11-20 15:55:00,820.99,821.25,820.0,820.48,22579.0,816.9441,817.2028,815.959,816.4366,22579.0
2024-11-21 09:30:00,824.0,825.01,819.01,824.0,12033.0,819.9393,820.9443,814.9739,819.9393,12033.0
2024-11-21 09:35:00,824.06,824.2,822.31,822.37,5338.0,819.999,820.1383,818.2576,818.3173,5338.0
2024-11-21 09:40:00,824.0,828.13,823.61,827.39,7939.0,819.9393,824.0489,819.5512,823.3126,7939.0
2024-11-21 09:45:00,828.24,832.72,828.14,832.69,7130.0,824.1584,828.6163,824.0589,828.5865,7130.0
2024-11-21 09:50:00,831.3,832.56,830.96,830.96,878.0,827.2033,828.4571,826.865,826.865,878.0
2024-11-21 09:55:00,831.05,831.06,829.11,830.0,17855.0,826.9545,826.9645,825.0241,825.9097,17855.0
2024-11-21 10:00:00,829.58,830.5,828.99,830.0,6513.0,825.4918,826.4072,824.9047,825.9097,6513.0
2024-11-21 10:05:00,829.86,831.0,828.34,831.0,6131.0,825.7704,826.9048,824.2579,826.9048,6131.0
2024-11-21 10:10:00,830.93,834.9,830.93,834.9,9881.0,826.8351,830.7856,826.8351,830.7856,9881.0
2024-11-21 10:15:00,834.5,834.9,832.92,833.0,11282.0,830.3875,830.7856,828.8153,828.8949,11282.0
2024-11-21 10:20:00,834.08,834.84,832.78,834.84,2124.0,829.9696,830.7259,828.676,830.7259,2124.0
2024-11-21 10:25:00,833.47,833.57,830.21,830.22,2920.0,829.3626,829.4621,826.1187,826.1286,2920.0
2024-11-21 10:30:00,830.22,830.22,829.72,830.0,2662.0,826.1286,826.1286,825.6311,825.9097,2662.0
2024-11-21 10:35:00,829.36,832.8,829.36,831.73,2600.0,825.2729,828.6959,825.2729,827.6312,2600.0
2024-11-21 10:40:00,830.81,831.45,829.5,830.81,4909.0,826.7157,827.3526,825.4122,826.7157,4909.0
2024-11-21 10:45:00,830.81,833.91,830.81,833.91,3400.0,826.7157,829.8004,826.7157,829.8004,3400.0
2024-11-21 10:50:00,833.64,833.65,831.39,832.5,12600.0,829.5318,829.5417,827.2929,828.3974,12600.0
2024-11-21 10:55:00,833.0,836.54,833.0,834.12,5369.0,828.8949,832.4175,828.8949,830.0094,5369.0
2024-11-21 11:00:00,834.38,835.51,834.0,835.28,5097.0,830.2681,831.3926,829.89,831.1637,5097.0
2024-11-21 11:05:00,835.0,836.3,833.75,836.0,13391.0,830.8851,832.1787,829.6412,831.8801,13391.0
2024-11-21 11:10:00,836.49,837.62,836.49,837.62,200.0,832.3677,833.4922,832.3677,833.4922,200.0
2024-11-21 11:15:00,837.65,838.99,835.88,836.6,3931.0,833.522,834.8554,831.7607,832.4772,3931.0
2024-11-21 11:20:00,835.66,837.0,835.5,836.68,10802.0,831.5418,832.8752,831.3826,832.5568,10802.0
2024-11-21 11:25:00,836.63,838.14,836.25,838.13,6907.0,832.507,834.0096,832.1289,833.9996,6907.0
2024-11-21 11:30:00,837.57,837.92,836.84,837.0,2222.0,833.4424,833.7907,832.716,832.8752,2222.0
2024-11-21 11:35:00,836.0,836.0,835.82,835.89,1448.0,831.8801,831.8801,831.701,831.7707,1448.0
2024-11-21 11:40:00,835.86,835.86,835.85,835.86,101.0,831.7408,831.7408,831.7309,831.7408,101.0
2024-11-21 11:45:00,835.43,835.43,833.55,835.01,1902.0,831.3129,831.3129,829.4422,830.895,1902.0
2024-11-21 11:50:00,835.31,835.76,835.3,835.41,3742.0,831.1935,831.6413,831.1836,831.293,3742.0
2024-11-21 11:55:00,835.02,837.13,834.84,836.68,11562.0,830.905,833.0046,830.7259,832.5568,11562.0
2024-11-21 12:00:00,836.42,836.42,835.5,835.5,2556.0,832.2981,832.2981,831.3826,831.3826,2556.0
2024-11-21 12:05:00,835.34,836.29,835.34,836.21,1065.0,831.2234,832.1687,831.2234,832.0891,1065.0
2024-11-21 12:10:00,836.0,836.14,835.5,836.13,1369.0,831.8801,832.0195,831.3826,832.0095,1369.0
2024-11-21 12:15:00,836.0,836.1,836.0,836.1,2203.0,831.8801,831.9796,831.8801,831.9796,2203.0
2024-11-21 12:20:00,836.0,838.6,835.69,838.6,2041.0,831.8801,834.4673,831.5717,834.4673,2041.0
2024-11-21 12:25:00,838.6,840.66,838.42,838.97,2076.0,834.4673,836.5172,834.2882,834.8355,2076.0
2024-11-21 12:30:00,839.66,839.74,839.08,839.43,672.0,835.5221,835.6017,834.945,835.2932,672.0
2024-11-21 12:35:00,840.0,840.66,838.62,839.0,3740.0,835.8604,836.5172,834.4872,834.8654,3740.0
2024-11-21 12:40:00,838.55,838.78,837.38,837.38,4208.0,834.4176,834.6464,833.2533,833.2533,4208.0
2024-11-21 12:45:00,837.13,839.28,836.98,839.0,7613.0,833.0046,835.144,832.8553,834.8654,7613.0
2024-11-21 12:50:00,838.87,838.87,838.87,838.87,100.0,834.736,834.736,834.736,834.736,100.0
2024-11-21 12:55:00,840.55,840.55,840.55,840.55,100.0,836.4077,836.4077,836.4077,836.4077,100.0
2024-11-21 13:00:00,841.43,842.71,840.32,841.51,2600.0,837.2834,838.5571,836.1789,837.363,2600.0
2024-11-21 13:05:00,840.58,840.58,839.39,839.39,2347.0,836.4376,836.4376,835.2534,835.2534,2347.0
2024-11-21 13:10:00,840.0,840.1,837.65,837.66,13693.0,835.8604,835.9599,833.522,833.532,13693.0
2024-11-21 13:15:00,837.66,838.2,836.95,837.0,8102.0,833.532,834.0693,832.8255,832.8752,8102.0
2024-11-21 13:20:00,836.83,837.4,836.07,837.4,17455.0,832.7061,833.2732,831.9498,833.2732,17455.0
2024-11-21 13:25:00,837.93,837.93,837.51,837.51,528.0,833.8006,833.8006,833.3827,833.3827,528.0
2024-11-21 13:30:00,838.66,838.66,838.36,838.36,233.0,834.527,834.527,834.2285,834.2285,233.0
2024-11-21 13:35:00,838.7,839.82,838.69,839.82,400.0,834.5668,835.6813,834.5569,835.6813,400.0
2024-11-21 13:40:00,839.82,839.82,838.36,839.02,1926.0,835.6813,835.6813,834.2285,834.8853,1926.0
2024-11-21 13:45:00,839.02,839.02,839.02,839.02,0.0,834.8853,834.8853,834.8853,834.8853,0.0
2024-11-21 13:50:00,837.52,837.89,836.73,837.0,1303.0,833.3926,833.7608,832.6065,832.8752,1303.0
2024-11-21 13:55:00,837.07,837.34,835.11,835.11,5800.0,832.9449,833.2135,830.9945,830.9945,5800.0
2024-11-21 14:00:00,835.0,837.07,835.0,836.53,6520.0,830.8851,832.9449,830.8851,832.4075,6520.0
2024-11-21 14:05:00,838.26,838.26,837.34,837.43,1400.0,834.129,834.129,833.2135,833.3031,1400.0
2024-11-21 14:10:00,837.22,837.86,837.21,837.6,5757.0,833.0941,833.731,833.0842,833.4723,5757.0
2024-11-21 14:15:00,837.45,838.0,836.8,836.8,7492.0,833.323,833.8703,832.6762,832.6762,7492.0
2024-11-21 14:20:00,837.0,838.94,836.18,838.44,6502.0,832.8752,834.8057,832.0593,834.3081,6502.0
2024-11-21 14:25:00,838.44,841.29,838.44,841.29,800.0,834.3081,837.1441,834.3081,837.1441,800.0
2024-11-21 14:30:00,841.73,841.73,841.72,841.73,100.0,837.5819,837.5819,837.572,837.5819,100.0
2024-11-21 14:35:00,841.73,842.08,840.96,842.08,1350.0,837.5819,837.9302,836.8157,837.9302,1350.0
2024-11-21 14:40:00,841.42,841.94,841.31,841.55,1500.0,837.2734,837.7909,837.164,837.4028,1500.0
2024-11-21 14:45:00,841.55,841.55,841.55,841.55,0.0,837.4028,837.4028,837.4028,837.4028,0.0
2024-11-21 14:50:00,841.94,843.26,841.24,843.26,2725.0,837.7909,839.1044,837.0943,839.1044,2725.0
2024-11-21 14:55:00,842.88,843.53,842.64,842.93,1486.0,838.7262,839.373,838.4874,838.776,1486.0
2024-11-21 15:00:00,843.11,843.11,843.11,843.11,100.0,838.9551,838.9551,838.9551,838.9551,100.0
2024-11-21 15:05:00,843.18,843.18,841.74,842.1,2874.0,839.0248,839.0248,837.5919,837.9501,2874.0
2024-11-21 15:10:00,841.67,841.79,839.48,839.62,10563.0,837.5222,837.6416,835.343,835.4823,10563.0
2024-11-21 15:15:00,839.85,840.61,839.51,840.08,8188.0,835.7112,836.4674,835.3728,835.94,8188.0
2024-11-21 15:20:00,840.08,840.12,839.32,839.51,6266.0,835.94,835.9798,835.1838,835.3728,6266.0
2024-11-21 15:25:00,839.25,839.72,838.65,838.65,3490.0,835.1141,835.5818,834.5171,834.5171,3490.0
2024-11-21 15:30:00,838.88,840.09,837.78,838.0,14262.0,834.7459,835.95,833.6514,833.8703,14262.0
2024-11-21 15:35:00,837.86,838.18,837.36,838.18,2561.0,833.731,834.0494,833.2334,834.0494,2561.0
2024-11-21 15:40:00,838.18,838.19,837.19,837.64,3841.0,834.0494,834.0593,833.0643,833.5121,3841.0
2024-11-21 15:45:00,837.64,838.15,836.75,837.52,4227.0,833.5121,834.0195,832.6264,833.3926,4227.0
2024-11-21 15:50:00,838.0,840.49,837.46,840.16,11319.0,833.8703,836.348,833.3329,836.0196,11319.0
2024-11-21 15:55:00,840.21,841.15,839.64,841.13,26682.0,836.0694,837.0048,835.5022,836.9849,26682.0
2024-11-22 09:30:00,849.03,852.13,844.82,844.82,8789.0,844.8459,847.9307,840.6567,840.6567,8789.0
2024-11-22 09:35:00,843.07,843.78,843.07,843.23,2118.0,838.9153,839.6218,838.9153,839.0745,2118.0
2024-11-22 09:40:00,843.33,847.61,843.33,843.95,2280.0,839.174,843.4329,839.174,839.791,2280.0
2024-11-22 09:45:00,844.06,846.83,843.99,846.73,2000.0,839.9004,842.6568,839.8308,842.5573,2000.0
2024-11-22 09:50:00,844.51,846.0,843.85,843.9,3958.0,840.3482,841.8309,839.6915,839.7412,3958.0
2024-11-22 09:55:00,845.3,847.79,845.3,847.79,7292.0,841.1343,843.612,841.1343,843.612,7292.0
2024-11-22 10:00:00,848.5,850.08,846.08,846.08,5307.0,844.3185,845.8908,841.9105,841.9105,5307.0
2024-11-22 10:05:00,848.08,849.18,847.06,847.06,2625.0,843.9006,844.9952,842.8856,842.8856,2625.0
2024-11-22 10:10:00,846.5,848.17,846.5,846.96,2649.0,842.3284,843.9902,842.3284,842.7861,2649.0
2024-11-22 10:15:00,847.19,847.7,846.09,847.7,1200.0,843.015,843.5225,841.9204,843.5225,1200.0
2024-11-22 10:20:00,846.49,846.49,846.49,846.49,100.0,842.3184,842.3184,842.3184,842.3184,100.0
2024-11-22 10:25:00,845.17,845.17,843.01,843.01,600.0,841.005,841.005,838.8556,838.8556,600.0
2024-11-22 10:30:00,845.58,846.69,845.58,846.48,1016.0,841.4129,842.5175,841.4129,842.3085,1016.0
2024-11-22 10:35:00,846.48,849.12,846.48,849.12,500.0,842.3085,844.9355,842.3085,844.9355,500.0
2024-11-22 10:40:00,850.03,850.03,849.14,850.0,600.0,845.841,845.841,844.9554,845.8111,600.0
2024-11-22 10:45:00,850.35,851.25,850.01,850.2,936.0,846.1594,847.055,845.8211,846.0102,936.0
2024-11-22 10:50:00,850.75,850.75,849.85,849.85,400.0,846.5575,846.5575,845.6619,845.6619,400.0
2024-11-22 10:55:00,850.84,850.84,850.1,850.53,450.0,846.647,846.647,845.9107,846.3385,450.0
2024-11-22 11:00:00,849.7,849.7,847.83,847.83,200.0,845.5126,845.5126,843.6518,843.6518,200.0
2024-11-22 11:05:00,847.61,847.61,846.1,846.1,1300.0,843.4329,843.4329,841.9304,841.9304,1300.0
2024-11-22 11:10:00,845.77,847.38,845.51,847.38,921.0,841.602,843.2041,841.3433,843.2041,921.0
2024-11-22 11:15:00,847.0,847.91,845.87,845.87,2299.0,842.8259,843.7314,841.7015,841.7015,2299.0
2024-11-22 11:20:00,846.03,846.27,845.79,846.27,1071.0,841.8607,842.0995,841.6219,842.0995,1071.0
2024-11-22 11:25:00,845.82,846.9,845.82,846.9,848.0,841.6517,842.7264,841.6517,842.7264,848.0
2024-11-22 11:30:00,848.05,848.05,847.82,847.82,300.0,843.8708,843.8708,843.6419,843.6419,300.0
2024-11-22 11:35:00,848.32,848.32,847.16,847.29,2208.0,844.1394,844.1394,842.9851,843.1145,2208.0
2024-11-22 11:40:00,845.86,845.93,845.5,845.5,395.0,841.6915,841.7612,841.3333,841.3333,395.0
2024-11-22 11:45:00,845.83,845.86,845.83,845.86,400.0,841.6617,841.6915,841.6617,841.6915,400.0
2024-11-22 11:50:00,845.86,845.86,845.86,845.86,0.0,841.6915,841.6915,841.6915,841.6915,0.0
2024-11-22 11:55:00,847.68,848.19,847.67,848.18,598.0,843.5026,844.0101,843.4926,844.0001,598.0
2024-11-22 12:00:00,847.49,847.49,845.52,845.52,4728.0,843.3135,843.3135,841.3532,841.3532,4728.0
2024-11-22 12:05:00,846.53,846.6,845.12,845.13,1600.0,842.3582,842.4279,840.9552,840.9651,1600.0
2024-11-22 12:10:00,845.36,846.09,845.35,845.37,1760.0,841.194,841.9204,841.1841,841.204,1760.0
2024-11-22 12:15:00,845.6,845.6,845.29,845.3,300.0,841.4328,841.4328,841.1244,841.1343,300.0
2024-11-22 12:20:00,847.42,847.55,847.41,847.55,213.0,843.2439,843.3732,843.2339,843.3732,213.0
2024-11-22 12:25:00,848.68,848.68,845.8,846.0,16027.0,844.4977,844.4977,841.6318,841.8309,16027.0
2024-11-22 12:30:00,846.0,846.0,843.97,843.97,316.0,841.8309,841.8309,839.8109,839.8109,316.0
2024-11-22 12:35:00,843.83,843.83,843.83,843.83,100.0,839.6716,839.6716,839.6716,839.6716,100.0
2024-11-22 12:40:00,844.07,845.82,844.06,845.82,547.0,839.9104,841.6517,839.9004,841.6517,547.0
2024-11-22 12:45:00,845.41,845.41,844.57,844.57,1100.0,841.2438,841.2438,840.4079,840.4079,1100.0
2024-11-22 12:50:00,845.32,845.96,845.32,845.96,900.0,841.1542,841.7911,841.1542,841.7911,900.0
2024-11-22 12:55:00,845.69,845.92,845.32,845.37,1055.0,841.5224,841.7513,841.1542,841.204,1055.0
2024-11-22 13:00:00,845.56,845.56,845.56,845.56,120.0,841.393,841.393,841.393,841.393,120.0
2024-11-22 13:05:00,845.03,845.03,845.03,845.03,200.0,840.8656,840.8656,840.8656,840.8656,200.0
2024-11-22 13:10:00,845.39,846.03,845.39,846.03,300.0,841.2239,841.8607,841.2239,841.8607,300.0
2024-11-22 13:15:00,846.8,846.8,846.7,846.71,200.0,842.6269,842.6269,842.5274,842.5374,200.0
2024-11-22 13:20:00,845.94,846.89,845.92,846.89,1222.0,841.7712,842.7165,841.7513,842.7165,1222.0
2024-11-22 13:25:00,846.83,846.83,844.77,845.38,1716.0,842.6568,842.6568,840.6069,841.2139,1716.0
2024-11-22 13:30:00,845.59,845.59,844.73,845.19,1410.0,841.4229,841.4229,840.5671,841.0249,1410.0
2024-11-22 13:35:00,844.27,845.08,844.27,845.08,315.0,840.1094,840.9154,840.1094,840.9154,315.0
2024-11-22 13:40:00,843.77,843.77,843.76,843.77,107.0,839.6118,839.6118,839.6019,839.6118,107.0
2024-11-22 13:45:00,843.77,843.77,843.77,843.77,0.0,839.6118,839.6118,839.6118,839.6118,0.0
2024-11-22 13:50:00,843.77,844.48,843.55,844.48,1452.0,839.6118,840.3184,839.3929,840.3184,1452.0
2024-11-22 13:55:00,844.48,844.99,843.95,844.48,895.0,840.3184,840.8258,839.791,840.3184,895.0
2024-11-22 14:00:00,844.49,844.49,844.48,844.49,400.0,840.3283,840.3283,840.3184,840.3283,400.0
2024-11-22 14:05:00,844.63,845.99,844.62,844.96,2947.0,840.4676,841.8209,840.4577,840.796,2947.0
2024-11-22 14:10:00,844.04,844.63,843.97,843.97,700.0,839.8805,840.4676,839.8109,839.8109,700.0
2024-11-22 14:15:00,843.97,844.6,843.91,844.6,822.0,839.8109,840.4378,839.7512,840.4378,822.0
2024-11-22 14:20:00,844.6,845.55,844.32,845.55,1143.0,840.4378,841.3831,840.1591,841.3831,1143.0
2024-11-22 14:25:00,845.55,845.55,845.55,845.55,0.0,841.3831,841.3831,841.3831,841.3831,0.0
2024-11-22 14:30:00,845.81,845.81,844.68,845.0,3878.0,841.6418,841.6418,840.5174,840.8358,3878.0
2024-11-22 14:35:00,844.58,844.58,843.88,843.96,1344.0,840.4179,840.4179,839.7213,839.8009,1344.0
2024-11-22 14:40:00,843.72,843.72,842.24,842.24,896.0,839.5621,839.5621,838.0894,838.0894,896.0
2024-11-22 14:45:00,843.54,845.23,843.54,845.23,1922.0,839.383,841.0647,839.383,841.0647,1922.0
2024-11-22 14:50:00,844.49,844.49,844.12,844.37,602.0,840.3283,840.3283,839.9601,840.2089,602.0
2024-11-22 14:55:00,846.09,846.09,845.44,845.44,2620.0,841.9204,841.9204,841.2736,841.2736,2620.0
2024-11-22 15:00:00,844.13,844.13,843.61,843.62,900.0,839.9701,839.9701,839.4526,839.4626,900.0
2024-11-22 15:05:00,843.71,843.87,841.48,841.48,10978.0,839.5521,839.7114,837.3331,837.3331,10978.0
2024-11-22 15:10:00,841.48,841.49,840.31,841.16,4680.0,837.3331,837.3431,836.1689,837.0147,4680.0
2024-11-22 15:15:00,844.47,844.48,843.98,843.98,532.0,840.3084,840.3184,839.8208,839.8208,532.0
2024-11-22 15:20:00,845.09,845.58,845.09,845.58,200.0,840.9253,841.4129,840.9253,841.4129,200.0
2024-11-22 15:25:00,845.4,845.4,843.28,844.39,2133.0,841.2338,841.2338,839.1243,840.2288,2133.0
2024-11-22 15:30:00,844.0,844.82,843.39,844.56,500.0,839.8407,840.6567,839.2337,840.398,500.0
2024-11-22 15:35:00,844.36,844.36,842.94,843.91,1911.0,840.1989,840.1989,838.7859,839.7512,1911.0
2024-11-22 15:40:00,843.63,844.46,843.62,843.91,1384.0,839.4725,840.2984,839.4626,839.7512,1384.0
2024-11-22 15:45:00,843.91,845.92,843.91,845.92,2166.0,839.7512,841.7513,839.7512,841.7513,2166.0
2024-11-22 15:50:00,846.26,848.96,846.15,848.79,3809.0,842.0896,844.7763,841.9801,844.6071,3809.0
2024-11-22 15:55:00,848.2,850.6,848.2,848.76,19848.0,844.02,846.4082,844.02,844.5773,19848.0
2024-11-25 09:30:00,857.81,861.09,855.25,860.35,10223.0,853.5827,856.8465,851.0353,856.1101,10223.0
2024-11-25 09:35:00,860.55,863.4,857.13,857.13,2999.0,856.3092,859.1451,852.906,852.906,2999.0
2024-11-25 09:40:00,859.8,859.81,855.14,855.14,3019.0,855.5629,855.5728,850.9258,850.9258,3019.0
2024-11-25 09:45:00,859.82,859.82,859.74,859.77,432.0,855.5828,855.5828,855.5031,855.533,432.0
2024-11-25 09:50:00,859.03,862.56,858.17,860.68,2573.0,854.7966,858.3093,853.9409,856.4385,2573.0
2024-11-25 09:55:00,861.37,863.65,858.62,862.48,2374.0,857.1251,859.3939,854.3887,858.2296,2374.0
2024-11-25 10:00:00,862.78,862.78,860.74,862.53,2056.0,858.5282,858.5282,856.4982,858.2794,2056.0
2024-11-25 10:05:00,863.09,864.14,862.71,863.9,1660.0,858.8366,859.8815,858.4585,859.6426,1660.0
2024-11-25 10:10:00,863.18,863.18,860.65,862.17,1753.0,858.9262,858.9262,856.4087,857.9212,1753.0
2024-11-25 10:15:00,862.15,863.86,862.14,863.84,1116.0,857.9013,859.6028,857.8913,859.5829,1116.0
2024-11-25 10:20:00,862.7,864.63,862.7,863.96,2690.0,858.4486,860.3691,858.4486,859.7024,2690.0
2024-11-25 10:25:00,863.04,866.25,863.04,864.04,6205.0,858.7869,861.9811,858.7869,859.782,6205.0
2024-11-25 10:30:00,864.36,864.36,860.15,860.72,1943.0,860.1004,860.1004,855.9111,856.4783,1943.0
2024-11-25 10:35:00,861.78,862.34,860.12,860.12,3875.0,857.5331,858.0903,855.8813,855.8813,3875.0
2024-11-25 10:40:00,860.29,861.71,856.98,858.13,5291.0,856.0504,857.4634,852.7567,853.9011,5291.0
2024-11-25 10:45:00,857.37,857.63,855.66,857.63,500.0,853.1448,853.4035,851.4433,853.4035,500.0
2024-11-25 10:50:00,858.34,859.5,857.07,859.34,2843.0,854.11,855.2643,852.8463,855.1051,2843.0
2024-11-25 10:55:00,858.35,859.8,858.35,859.78,1100.0,854.12,855.5629,854.12,855.543,1100.0
2024-11-25 11:00:00,860.88,860.9,859.78,860.9,1652.0,856.6375,856.6574,855.543,856.6574,1652.0
2024-11-25 11:05:00,860.9,862.0,859.1,862.0,6435.0,856.6574,857.752,854.8663,857.752,6435.0
2024-11-25 11:10:00,862.0,862.36,861.16,861.16,1167.0,857.752,858.1102,856.9162,856.9162,1167.0
2024-11-25 11:15:00,861.79,863.3,861.79,863.3,1200.0,857.543,859.0456,857.543,859.0456,1200.0
2024-11-25 11:20:00,860.41,861.96,860.41,861.23,590.0,856.1698,857.7122,856.1698,856.9858,590.0
2024-11-25 11:25:00,861.13,861.61,860.0,861.37,2474.0,856.8863,857.3639,855.7619,857.1251,2474.0
2024-11-25 11:30:00,860.0,860.54,860.0,860.54,4400.0,855.7619,856.2992,855.7619,856.2992,4400.0
2024-11-25 11:35:00,860.54,860.98,860.0,860.98,1252.0,856.2992,856.737,855.7619,856.737,1252.0
2024-11-25 11:40:00,861.65,862.1,861.0,861.28,2000.0,857.4037,857.8515,856.7569,857.0356,2000.0
2024-11-25 11:45:00,861.0,861.0,860.0,860.95,3733.0,856.7569,856.7569,855.7619,856.7072,3733.0
2024-11-25 11:50:00,861.75,862.06,861.75,862.0,900.0,857.5032,857.8117,857.5032,857.752,900.0
2024-11-25 11:55:00,862.49,862.49,861.0,861.81,4368.0,858.2396,858.2396,856.7569,857.5629,4368.0
2024-11-25 12:00:00,862.0,862.36,861.75,862.04,4067.0,857.752,858.1102,857.5032,857.7918,4067.0
2024-11-25 12:05:00,862.15,863.03,862.0,862.22,6690.0,857.9013,858.7769,857.752,857.9709,6690.0
2024-11-25 12:10:00,863.25,863.25,861.86,861.88,2920.0,858.9959,858.9959,857.6127,857.6326,2920.0
2024-11-25 12:15:00,861.9,862.0,861.0,861.56,3470.0,857.6525,857.752,856.7569,857.3142,3470.0
2024-11-25 12:20:00,861.36,861.36,860.5,861.01,5340.0,857.1152,857.1152,856.2594,856.7669,5340.0
2024-11-25 12:25:00,861.52,862.9,861.52,862.16,11262.0,857.2744,858.6476,857.2744,857.9112,11262.0
2024-11-25 12:30:00,862.1,863.4,860.8,861.06,6603.0,857.8515,859.1451,856.5579,856.8166,6603.0
2024-11-25 12:35:00,861.37,863.28,861.36,863.28,1100.0,857.1251,859.0257,857.1152,859.0257,1100.0
2024-11-25 12:40:00,863.0,863.01,861.5,862.1,4941.0,858.7471,858.757,857.2545,857.8515,4941.0
2024-11-25 12:45:00,862.1,863.5,861.5,863.01,13562.0,857.8515,859.2446,857.2545,858.757,13562.0
2024-11-25 12:50:00,863.01,863.72,862.72,863.54,3394.0,858.757,859.4635,858.4685,859.2844,3394.0
2024-11-25 12:55:00,863.41,863.41,862.0,862.15,5874.0,859.1551,859.1551,857.752,857.9013,5874.0
2024-11-25 13:00:00,863.21,864.4,863.21,864.4,300.0,858.956,860.1402,858.956,860.1402,300.0
2024-11-25 13:05:00,865.12,866.52,865.12,865.79,2300.0,860.8566,862.2497,860.8566,861.5233,2300.0
2024-11-25 13:10:00,865.98,866.52,865.76,866.52,718.0,861.7124,862.2497,861.4935,862.2497,718.0
2024-11-25 13:15:00,867.82,867.82,867.18,867.48,1000.0,863.5433,863.5433,862.9065,863.205,1000.0
2024-11-25 13:20:00,867.47,868.5,867.13,868.5,2346.0,863.1951,864.22,862.8567,864.22,2346.0
2024-11-25 13:25:00,868.25,868.26,868.25,868.25,200.0,863.9712,863.9812,863.9712,863.9712,200.0
2024-11-25 13:30:00,868.28,868.44,868.27,868.44,200.0,864.0011,864.1603,863.9911,864.1603,200.0
2024-11-25 13:35:00,868.61,869.05,868.43,868.91,1122.0,864.3294,864.7673,864.1503,864.628,1122.0
2024-11-25 13:40:00,869.75,869.75,868.99,869.18,627.0,865.4638,865.4638,864.7076,864.8966,627.0
2024-11-25 13:45:00,869.24,869.24,867.49,867.49,2160.0,864.9563,864.9563,863.215,863.215,2160.0
2024-11-25 13:50:00,867.0,867.15,866.8,867.01,400.0,862.7274,862.8766,862.5284,862.7373,400.0
2024-11-25 13:55:00,867.09,868.11,867.01,867.01,1447.0,862.8169,863.8319,862.7373,862.7373,1447.0
2024-11-25 14:00:00,868.34,869.54,867.9,867.97,5827.0,864.0608,865.2549,863.6229,863.6926,5827.0
2024-11-25 14:05:00,867.91,868.32,867.63,867.63,13619.0,863.6329,864.0409,863.3543,863.3543,13619.0
2024-11-25 14:10:00,867.63,867.65,867.12,867.65,2171.0,863.3543,863.3742,862.8468,863.3742,2171.0
2024-11-25 14:15:00,867.72,868.34,867.68,868.31,3446.0,863.4438,864.0608,863.404,864.0309,3446.0
2024-11-25 14:20:00,868.24,868.24,867.41,867.71,2059.0,863.9613,863.9613,863.1354,863.4339,2059.0
2024-11-25 14:25:00,867.71,869.65,867.7,869.21,10220.0,863.4339,865.3643,863.4239,864.9265,10220.0
2024-11-25 14:30:00,868.85,869.07,866.81,866.81,2801.0,864.5683,864.7872,862.5383,862.5383,2801.0
2024-11-25 14:35:00,868.01,868.01,868.01,868.01,100.0,863.7324,863.7324,863.7324,863.7324,100.0
2024-11-25 14:40:00,869.14,869.29,869.14,869.29,700.0,864.8568,865.0061,864.8568,865.0061,700.0
2024-11-25 14:45:00,869.29,869.41,868.68,868.92,1836.0,865.0061,865.1255,864.3991,864.6379,1836.0
2024-11-25 14:50:00,869.44,870.0,869.37,869.79,900.0,865.1553,865.7126,865.0857,865.5036,900.0
2024-11-25 14:55:00,869.69,870.16,869.11,870.16,4130.0,865.4041,865.8718,864.827,865.8718,4130.0
2024-11-25 15:00:00,870.16,871.99,870.09,871.99,4799.0,865.8718,867.6928,865.8021,867.6928,4799.0
2024-11-25 15:05:00,872.0,873.42,872.0,872.88,9379.0,867.7027,869.1157,867.7027,868.5784,9379.0
2024-11-25 15:10:00,872.88,872.91,871.02,872.79,12616.0,868.5784,868.6082,866.7276,868.4888,12616.0
2024-11-25 15:15:00,871.33,871.4,870.6,870.6,9473.0,867.036,867.1057,866.3096,866.3096,9473.0
2024-11-25 15:20:00,871.0,871.45,869.9,870.12,5682.0,866.7077,867.1554,865.6131,865.832,5682.0
2024-11-25 15:25:00,869.93,871.0,869.5,871.0,2705.0,865.6429,866.7077,865.2151,866.7077,2705.0
2024-11-25 15:30:00,870.22,871.68,870.22,871.51,13603.0,865.9315,867.3843,865.9315,867.2151,13603.0
2024-11-25 15:35:00,871.5,871.56,869.63,869.99,3861.0,867.2052,867.2649,865.3444,865.7026,3861.0
2024-11-25 15:40:00,870.01,870.09,867.81,867.99,9661.0,865.7225,865.8021,863.5334,863.7125,9661.0
2024-11-25 15:45:00,868.1,868.28,866.0,866.72,11113.0,863.8219,864.0011,861.7323,862.4488,11113.0
2024-11-25 15:50:00,866.81,867.18,865.0,865.0,30496.0,862.5383,862.9065,860.7372,860.7372,30496.0
2024-11-25 15:55:00,864.35,865.77,863.85,864.85,14674.0,860.0904,861.5034,859.5929,860.588,14674.0
2024-11-26 09:30:00,860.64,860.64,854.51,854.51,6680.0,856.3987,856.3987,850.2989,850.2989,6680.0
2024-11-26 09:35:00,859.57,859.58,858.03,858.03,700.0,855.334,855.3439,853.8016,853.8016,700.0
2024-11-26 09:40:00,855.75,856.65,852.5,855.92,1604.0,851.5328,852.4284,848.2988,851.702,1604.0
2024-11-26 09:45:00,854.76,857.24,853.4,857.24,650.0,850.5477,853.0155,849.1944,853.0155,650.0
2024-11-26 09:50:00,858.27,858.64,857.98,858.0,1403.0,854.0404,854.4086,853.7518,853.7717,1403.0
2024-11-26 09:55:00,859.28,860.0,856.93,859.09,1457.0,855.0454,855.7619,852.707,854.8564,1457.0
2024-11-26 10:00:00,858.26,859.1,856.37,857.44,2800.0,854.0304,854.8663,852.1498,853.2145,2800.0
2024-11-26 10:05:00,859.02,859.21,857.92,857.95,1207.0,854.7867,854.9758,853.6921,853.722,1207.0
2024-11-26 10:10:00,856.69,859.21,855.1,856.44,2238.0,852.4682,854.9758,850.886,852.2194,2238.0
2024-11-26 10:15:00,859.12,859.12,856.91,856.91,1600.0,854.8862,854.8862,852.6871,852.6871,1600.0
2024-11-26 10:20:00,858.41,858.41,855.77,855.77,1900.0,854.1797,854.1797,851.5527,851.5527,1900.0
2024-11-26 10:25:00,855.59,858.44,855.59,857.6,2628.0,851.3736,854.2096,851.3736,853.3737,2628.0
2024-11-26 10:30:00,857.6,857.6,854.85,854.85,1050.0,853.3737,853.3737,850.6372,850.6372,1050.0
2024-11-26 10:35:00,855.57,858.0,854.98,857.88,900.0,851.3537,853.7717,850.7666,853.6523,900.0
2024-11-26 10:40:00,858.19,860.15,858.18,860.15,500.0,853.9608,855.9111,853.9508,855.9111,500.0
2024-11-26 10:45:00,858.81,859.84,858.81,859.7,300.0,854.5777,855.6027,854.5777,855.4633,300.0
2024-11-26 10:50:00,859.72,863.53,859.72,863.53,1602.0,855.4832,859.2745,855.4832,859.2745,1602.0
2024-11-26 10:55:00,862.22,863.1,861.87,862.13,1700.0,857.9709,858.8466,857.6227,857.8814,1700.0
2024-11-26 11:00:00,863.21,866.17,863.19,864.7,4053.0,858.956,861.9015,858.9361,860.4387,4053.0
2024-11-26 11:05:00,863.34,863.34,862.35,862.35,688.0,859.0854,859.0854,858.1003,858.1003,688.0
2024-11-26 11:10:00,862.47,863.17,862.45,863.17,330.0,858.2197,858.9162,858.1998,858.9162,330.0
2024-11-26 11:15:00,863.95,865.61,863.01,865.61,300.0,859.6924,861.3442,858.757,861.3442,300.0
2024-11-26 11:20:00,865.61,865.61,865.61,865.61,0.0,861.3442,861.3442,861.3442,861.3442,0.0
2024-11-26 11:25:00,867.52,867.7,867.03,867.69,841.0,863.2448,863.4239,862.7572,863.414,841.0
2024-11-26 11:30:00,867.72,867.72,866.21,866.21,1100.0,863.4438,863.4438,861.9413,861.9413,1100.0
2024-11-26 11:35:00,866.23,867.19,866.22,866.51,300.0,861.9612,862.9164,861.9512,862.2398,300.0
2024-11-26 11:40:00,866.66,867.73,866.66,867.63,300.0,862.389,863.4538,862.389,863.3543,300.0
2024-11-26 11:45:00,867.05,867.05,866.26,866.45,650.0,862.7771,862.7771,861.991,862.1801,650.0
2024-11-26 11:50:00,866.42,868.6,866.41,867.76,2186.0,862.1502,864.3195,862.1403,863.4836,2186.0
2024-11-26 11:55:00,868.53,868.53,866.65,866.65,1651.0,864.2498,864.2498,862.3791,862.3791,1651.0
2024-11-26 12:00:00,866.65,866.65,866.65,866.65,0.0,862.3791,862.3791,862.3791,862.3791,0.0
2024-11-26 12:05:00,864.9,864.9,864.77,864.78,200.0,860.6377,860.6377,860.5084,860.5183,200.0
2024-11-26 12:10:00,864.99,865.0,864.9,864.91,619.0,860.7273,860.7372,860.6377,860.6477,619.0
2024-11-26 12:15:00,864.88,864.88,864.88,864.88,125.0,860.6178,860.6178,860.6178,860.6178,125.0
2024-11-26 12:20:00,864.88,864.88,864.88,864.88,0.0,860.6178,860.6178,860.6178,860.6178,0.0
2024-11-26 12:25:00,866.88,866.88,865.7,865.98,584.0,862.608,862.608,861.4338,861.7124,584.0
2024-11-26 12:30:00,866.96,867.0,865.71,866.19,1500.0,862.6876,862.7274,861.4437,861.9214,1500.0
2024-11-26 12:35:00,865.92,866.14,865.85,865.85,400.0,861.6527,861.8716,861.583,861.583,400.0
2024-11-26 12:40:00,865.85,865.85,865.85,865.85,100.0,861.583,861.583,861.583,861.583,100.0
2024-11-26 12:45:00,865.85,865.85,865.05,865.1,300.0,861.583,861.583,860.787,860.8367,300.0
2024-11-26 12:50:00,865.52,865.52,864.96,865.44,400.0,861.2547,861.2547,860.6974,861.1751,400.0
2024-11-26 12:55:00,864.49,865.38,864.49,865.38,600.0,860.2297,861.1154,860.2297,861.1154,600.0
2024-11-26 13:00:00,865.39,866.31,865.39,866.06,600.0,861.1253,862.0408,861.1253,861.792,600.0
2024-11-26 13:05:00,865.75,865.75,864.56,864.96,1100.0,861.4835,861.4835,860.2994,860.6974,1100.0
2024-11-26 13:10:00,864.54,865.21,864.54,865.21,500.0,860.2795,860.9462,860.2795,860.9462,500.0
2024-11-26 13:15:00,865.22,865.22,864.43,864.43,400.0,860.9561,860.9561,860.17,860.17,400.0
2024-11-26 13:20:00,864.43,864.43,864.43,864.43,0.0,860.17,860.17,860.17,860.17,0.0
2024-11-26 13:25:00,864.43,864.43,864.43,864.43,0.0,860.17,860.17,860.17,860.17,0.0
2024-11-26 13:30:00,864.43,864.43,864.43,864.43,0.0,860.17,860.17,860.17,860.17,0.0
2024-11-26 13:35:00,863.43,863.43,863.3,863.31,351.0,859.175,859.175,859.0456,859.0556,351.0
2024-11-26 13:40:00,863.42,864.06,863.41,864.01,500.0,859.165,859.8019,859.1551,859.7521,500.0
2024-11-26 13:45:00,863.56,863.56,862.74,862.75,2050.0,859.3043,859.3043,858.4884,858.4983,2050.0
2024-11-26 13:50:00,862.46,862.46,862.46,862.46,100.0,858.2097,858.2097,858.2097,858.2097,100.0
2024-11-26 13:55:00,863.29,864.0,863.22,863.23,904.0,859.0357,859.7422,858.966,858.9759,904.0
2024-11-26 14:00:00,864.0,866.76,863.48,866.76,2949.0,859.7422,862.4886,859.2247,862.4886,2949.0
2024-11-26 14:05:00,866.24,866.79,866.24,866.52,866.0,861.9711,862.5184,861.9711,862.2497,866.0
2024-11-26 14:10:00,866.34,866.46,866.27,866.27,550.0,862.0706,862.19,862.001,862.001,550.0
2024-11-26 14:15:00,865.55,866.05,865.43,865.43,401.0,861.2845,861.7821,861.1651,861.1651,401.0
2024-11-26 14:20:00,865.84,866.37,865.84,866.37,324.0,861.5731,862.1005,861.5731,862.1005,324.0
2024-11-26 14:25:00,867.1,867.43,867.1,867.36,300.0,862.8269,863.1553,862.8269,863.0856,300.0
2024-11-26 14:30:00,867.13,867.31,867.13,867.31,262.0,862.8567,863.0358,862.8567,863.0358,262.0
2024-11-26 14:35:00,867.36,867.37,866.28,866.41,960.0,863.0856,863.0955,862.0109,862.1403,960.0
2024-11-26 14:40:00,866.13,866.93,866.13,866.93,429.0,861.8617,862.6577,861.8617,862.6577,429.0
2024-11-26 14:45:00,867.5,867.86,867.45,867.45,500.0,863.2249,863.5831,863.1752,863.1752,500.0
2024-11-26 14:50:00,867.44,869.88,867.05,869.22,4763.0,863.1652,865.5932,862.7771,864.9364,4763.0
2024-11-26 14:55:00,869.2,869.2,867.61,867.83,2128.0,864.9165,864.9165,863.3344,863.5533,2128.0
2024-11-26 15:00:00,868.1,868.57,868.1,868.55,1327.0,863.8219,864.2896,863.8219,864.2697,1327.0
2024-11-26 15:05:00,868.57,869.51,868.57,869.37,1348.0,864.2896,865.225,864.2896,865.0857,1348.0
2024-11-26 15:10:00,869.37,869.85,869.36,869.74,2177.0,865.0857,865.5633,865.0757,865.4539,2177.0
2024-11-26 15:15:00,869.71,869.71,868.55,869.69,1475.0,865.424,865.424,864.2697,865.4041,1475.0
2024-11-26 15:20:00,869.69,870.57,869.63,870.57,1446.0,865.4041,866.2798,865.3444,866.2798,1446.0
2024-11-26 15:25:00,870.57,870.62,869.95,869.95,2050.0,866.2798,866.3295,865.6628,865.6628,2050.0
2024-11-26 15:30:00,869.95,870.83,869.95,870.07,965.0,865.6628,866.5385,865.6628,865.7822,965.0
2024-11-26 15:35:00,869.85,869.85,869.56,869.56,513.0,865.5633,865.5633,865.2748,865.2748,513.0
2024-11-26 15:40:00,870.35,871.24,870.35,871.24,1106.0,866.0609,866.9465,866.0609,866.9465,1106.0
2024-11-26 15:45:00,872.82,872.82,872.16,872.16,600.0,868.5187,868.5187,867.8619,867.8619,600.0
2024-11-26 15:50:00,873.0,873.31,872.27,872.27,4214.0,868.6978,869.0063,867.9714,867.9714,4214.0
2024-11-26 15:55:00,872.53,873.99,872.13,873.09,26296.0,868.2301,869.6829,867.8321,868.7874,26296.0
2024-11-27 09:30:00,878.42,881.17,878.07,879.46,5509.0,874.0911,876.8275,873.7428,875.126,5509.0
2024-11-27 09:35:00,878.6,878.6,877.56,878.05,1900.0,874.2702,874.2702,873.2353,873.7229,1900.0
2024-11-27 09:40:00,877.93,880.2,877.93,880.2,530.0,873.6035,875.8623,873.6035,875.8623,530.0
2024-11-27 09:45:00,879.97,880.13,874.4,874.48,1600.0,875.6335,875.7927,870.0909,870.1705,1600.0
2024-11-27 09:50:00,874.3,874.3,872.3,872.3,902.0,869.9914,869.9914,868.0013,868.0013,902.0
2024-11-27 09:55:00,872.51,872.7,868.24,870.25,3614.0,868.2102,868.3993,863.9613,865.9614,3614.0
2024-11-27 10:00:00,872.31,873.19,870.0,870.85,2013.0,868.0112,868.8869,865.7126,866.5584,2013.0
2024-11-27 10:05:00,871.3,871.3,870.53,870.53,300.0,867.0062,867.0062,866.24,866.24,300.0
2024-11-27 10:10:00,870.28,870.28,869.65,869.66,300.0,865.9912,865.9912,865.3643,865.3743,300.0
2024-11-27 10:15:00,869.65,869.67,866.15,867.64,2908.0,865.3643,865.3842,861.8816,863.3642,2908.0
2024-11-27 10:20:00,867.59,869.83,865.95,869.16,1229.0,863.3145,865.5434,861.6825,864.8767,1229.0
2024-11-27 10:25:00,869.16,869.16,869.16,869.16,0.0,864.8767,864.8767,864.8767,864.8767,0.0
2024-11-27 10:30:00,869.22,869.23,866.1,867.72,1700.0,864.9364,864.9464,861.8318,863.4438,1700.0
2024-11-27 10:35:00,867.58,867.58,865.15,866.93,1373.0,863.3045,863.3045,860.8865,862.6577,1373.0
2024-11-27 10:40:00,868.04,869.35,868.04,869.35,800.0,863.7622,865.0658,863.7622,865.0658,800.0
2024-11-27 10:45:00,868.14,868.26,867.54,867.54,1486.0,863.8618,863.9812,863.2647,863.2647,1486.0
2024-11-27 10:50:00,866.6,866.6,866.49,866.5,500.0,862.3293,862.3293,862.2199,862.2298,500.0
2024-11-27 10:55:00,867.51,867.51,866.28,866.65,2568.0,863.2349,863.2349,862.0109,862.3791,2568.0
2024-11-27 11:00:00,866.65,867.04,865.31,866.4,1400.0,862.3791,862.7672,861.0457,862.1303,1400.0
2024-11-27 11:05:00,866.38,869.14,866.37,868.6,1230.0,862.1104,864.8568,862.1005,864.3195,1230.0
2024-11-27 11:10:00,868.72,868.72,867.38,867.53,1117.0,864.4389,864.4389,863.1055,863.2548,1117.0
2024-11-27 11:15:00,867.54,867.54,867.53,867.54,195.0,863.2647,863.2647,863.2548,863.2647,195.0
2024-11-27 11:20:00,867.25,867.54,867.18,867.54,1112.0,862.9761,863.2647,862.9065,863.2647,1112.0
2024-11-27 11:25:00,867.44,867.44,866.3,866.49,1522.0,863.1652,863.1652,862.0308,862.2199,1522.0
2024-11-27 11:30:00,865.01,865.01,865.01,865.01,100.0,860.7472,860.7472,860.7472,860.7472,100.0
2024-11-27 11:35:00,864.82,867.25,864.81,867.21,933.0,860.5581,862.9761,860.5482,862.9363,933.0
2024-11-27 11:40:00,867.21,867.21,865.57,865.58,1107.0,862.9363,862.9363,861.3044,861.3144,1107.0
2024-11-27 11:45:00,865.53,865.53,865.52,865.53,100.0,861.2646,861.2646,861.2547,861.2646,100.0
2024-11-27 11:50:00,865.53,865.53,865.53,865.53,0.0,861.2646,861.2646,861.2646,861.2646,0.0
2024-11-27 11:55:00,865.58,865.65,864.39,864.59,2067.0,861.3144,861.384,860.1302,860.3292,2067.0
2024-11-27 12:00:00,864.59,864.59,863.32,864.21,871.0,860.3292,860.3292,859.0655,859.9511,871.0
2024-11-27 12:05:00,864.24,864.24,863.52,863.52,200.0,859.981,859.981,859.2645,859.2645,200.0
2024-11-27 12:10:00,864.19,864.96,864.18,864.5,611.0,859.9312,860.6974,859.9213,860.2397,611.0
2024-11-27 12:15:00,864.98,865.25,864.98,865.25,300.0,860.7173,860.986,860.7173,860.986,300.0
2024-11-27 12:20:00,864.73,865.57,864.52,864.52,881.0,860.4686,861.3044,860.2596,860.2596,881.0
2024-11-27 12:25:00,864.63,864.64,864.63,864.63,1622.0,860.3691,860.379,860.3691,860.3691,1622.0
2024-11-27 12:30:00,864.63,864.64,862.27,862.27,1500.0,860.3691,860.379,858.0207,858.0207,1500.0
2024-11-27 12:35:00,861.89,862.33,861.88,862.33,320.0,857.6426,858.0804,857.6326,858.0804,320.0
2024-11-27 12:40:00,863.13,863.75,861.57,861.57,1343.0,858.8764,859.4934,857.3241,857.3241,1343.0
2024-11-27 12:45:00,861.84,861.84,861.28,861.28,200.0,857.5928,857.5928,857.0356,857.0356,200.0
2024-11-27 12:50:00,861.32,861.32,861.31,861.31,300.0,857.0754,857.0754,857.0654,857.0654,300.0
2024-11-27 12:55:00,861.37,861.57,861.37,861.57,200.0,857.1251,857.3241,857.1251,857.3241,200.0
2024-11-27 13:00:00,860.78,862.31,860.78,861.93,1923.0,856.538,858.0605,856.538,857.6824,1923.0
2024-11-27 13:05:00,861.88,861.88,861.88,861.88,200.0,857.6326,857.6326,857.6326,857.6326,200.0
2024-11-27 13:10:00,861.92,862.14,861.5,862.06,1232.0,857.6724,857.8913,857.2545,857.8117,1232.0
2024-11-27 13:15:00,862.32,862.39,861.76,861.76,1200.0,858.0704,858.1401,857.5132,857.5132,1200.0
2024-11-27 13:20:00,861.91,861.91,861.91,861.91,100.0,857.6625,857.6625,857.6625,857.6625,100.0
2024-11-27 13:25:00,861.91,861.91,861.91,861.91,0.0,857.6625,857.6625,857.6625,857.6625,0.0
2024-11-27 13:30:00,860.85,861.22,860.85,861.22,200.0,856.6077,856.9759,856.6077,856.9759,200.0
2024-11-27 13:35:00,861.12,861.12,860.43,860.43,200.0,856.8763,856.8763,856.1897,856.1897,200.0
2024-11-27 13:40:00,860.43,860.49,859.73,860.15,1500.0,856.1897,856.2495,855.4932,855.9111,1500.0
2024-11-27 13:45:00,860.15,860.15,860.15,860.15,0.0,855.9111,855.9111,855.9111,855.9111,0.0
2024-11-27 13:50:00,859.14,860.54,859.12,859.67,3107.0,854.9061,856.2992,854.8862,855.4335,3107.0
2024-11-27 13:55:00,860.37,861.19,860.36,861.1,1400.0,856.13,856.946,856.1201,856.8564,1400.0
2024-11-27 14:00:00,861.88,862.86,861.88,862.86,400.0,857.6326,858.6078,857.6326,858.6078,400.0
2024-11-27 14:05:00,862.86,862.86,862.07,862.47,712.0,858.6078,858.6078,857.8217,858.2197,712.0
2024-11-27 14:10:00,861.7,862.0,861.63,862.0,600.0,857.4535,857.752,857.3838,857.752,600.0
2024-11-27 14:15:00,861.82,861.82,859.6,859.6,4800.0,857.5729,857.5729,855.3638,855.3638,4800.0
2024-11-27 14:20:00,860.07,860.3,860.0,860.3,300.0,855.8315,856.0604,855.7619,856.0604,300.0
2024-11-27 14:25:00,860.3,860.3,859.9,860.29,461.0,856.0604,856.0604,855.6624,856.0504,461.0
2024-11-27 14:30:00,859.43,861.0,859.43,860.3,535.0,855.1947,856.7569,855.1947,856.0604,535.0
2024-11-27 14:35:00,860.9,861.59,860.9,861.26,600.0,856.6574,857.344,856.6574,857.0157,600.0
2024-11-27 14:40:00,861.26,861.26,861.26,861.26,0.0,857.0157,857.0157,857.0157,857.0157,0.0
2024-11-27 14:45:00,860.82,860.82,859.0,859.44,2259.0,856.5778,856.5778,854.7668,855.2046,2259.0
2024-11-27 14:50:00,858.78,860.5,858.78,860.5,949.0,854.5479,856.2594,854.5479,856.2594,949.0
2024-11-27 14:55:00,860.5,860.5,860.5,860.5,0.0,856.2594,856.2594,856.2594,856.2594,0.0
2024-11-27 15:00:00,859.84,859.84,859.84,859.84,100.0,855.6027,855.6027,855.6027,855.6027,100.0
2024-11-27 15:05:00,859.57,860.0,859.33,860.0,1742.0,855.334,855.7619,855.0952,855.7619,1742.0
2024-11-27 15:10:00,859.77,859.9,858.93,858.93,300.0,855.533,855.6624,854.6971,854.6971,300.0
2024-11-27 15:15:00,859.07,859.6,859.06,859.6,401.0,854.8365,855.3638,854.8265,855.3638,401.0
2024-11-27 15:20:00,860.07,860.14,860.01,860.01,705.0,855.8315,855.9012,855.7718,855.7718,705.0
2024-11-27 15:25:00,860.01,860.31,859.46,859.91,538.0,855.7718,856.0703,855.2245,855.6723,538.0
2024-11-27 15:30:00,859.63,860.27,859.53,860.16,3636.0,855.3937,856.0305,855.2942,855.9211,3636.0
2024-11-27 15:35:00,859.41,859.41,858.44,858.44,500.0,855.1748,855.1748,854.2096,854.2096,500.0
2024-11-27 15:40:00,858.74,858.79,857.29,858.79,1755.0,854.5081,854.5578,853.0652,854.5578,1755.0
2024-11-27 15:45:00,858.87,860.1,858.8,860.1,2123.0,854.6374,855.8614,854.5678,855.8614,2123.0
2024-11-27 15:50:00,860.59,860.59,857.67,857.9,20214.0,856.349,856.349,853.4433,853.6722,20214.0
2024-11-27 15:55:00,857.85,858.49,856.19,856.69,19833.0,853.6225,854.2593,851.9706,852.4682,19833.0
2024-11-29 09:30:00,869.79,875.15,868.95,870.45,11338.0,865.5036,870.8372,864.6678,866.1604,11338.0
2024-11-29 09:35:00,870.45,870.45,867.37,867.55,2142.0,866.1604,866.1604,863.0955,863.2747,2142.0
2024-11-29 09:40:00,867.5,867.55,866.9,866.91,500.0,863.2249,863.2747,862.6279,862.6378,500.0
2024-11-29 09:45:00,864.97,865.35,864.0,865.25,1301.0,860.7074,861.0855,859.7422,860.986,1301.0
2024-11-29 09:50:00,866.15,866.15,864.66,864.69,1215.0,861.8816,861.8816,860.3989,860.4288,1215.0
2024-11-29 09:55:00,864.13,864.13,863.51,863.76,1920.0,859.8715,859.8715,859.2546,859.5033,1920.0
2024-11-29 10:00:00,862.53,863.6,862.0,863.46,836.0,858.2794,859.3441,857.752,859.2048,836.0
2024-11-29 10:05:00,863.69,865.0,862.58,862.58,3029.0,859.4337,860.7372,858.3292,858.3292,3029.0
2024-11-29 10:10:00,862.91,866.44,862.9,865.98,801.0,858.6575,862.1701,858.6476,861.7124,801.0
2024-11-29 10:15:00,865.98,865.98,865.04,865.04,300.0,861.7124,861.7124,860.777,860.777,300.0
2024-11-29 10:20:00,866.11,866.11,863.59,863.59,800.0,861.8418,861.8418,859.3342,859.3342,800.0
2024-11-29 10:25:00,865.15,865.86,864.73,865.03,1300.0,860.8865,861.593,860.4686,860.7671,1300.0
2024-11-29 10:30:00,865.27,865.33,865.27,865.32,223.0,861.0059,861.0656,861.0059,861.0556,223.0
2024-11-29 10:35:00,864.06,866.08,864.0,866.08,734.0,859.8019,861.8119,859.7422,861.8119,734.0
2024-11-29 10:40:00,866.5,867.06,866.18,866.19,1000.0,862.2298,862.7871,861.9114,861.9214,1000.0
2024-11-29 10:45:00,866.63,867.81,866.63,867.81,772.0,862.3592,863.5334,862.3592,863.5334,772.0
2024-11-29 10:50:00,868.5,869.73,867.52,867.61,2380.0,864.22,865.4439,863.2448,863.3344,2380.0
2024-11-29 10:55:00,868.3,868.31,866.53,866.53,1018.0,864.021,864.0309,862.2597,862.2597,1018.0
2024-11-29 11:00:00,867.32,868.48,867.32,868.06,801.0,863.0458,864.2001,863.0458,863.7821,801.0
2024-11-29 11:05:00,867.82,868.06,866.13,866.13,1502.0,863.5433,863.7821,861.8617,861.8617,1502.0
2024-11-29 11:10:00,866.13,866.13,866.13,866.13,300.0,861.8617,861.8617,861.8617,861.8617,300.0
2024-11-29 11:15:00,866.88,867.82,866.88,867.82,500.0,862.608,863.5433,862.608,863.5433,500.0
2024-11-29 11:20:00,867.24,867.24,867.11,867.12,315.0,862.9662,862.9662,862.8368,862.8468,315.0
2024-11-29 11:25:00,867.41,867.91,866.96,867.42,996.0,863.1354,863.6329,862.6876,863.1453,996.0
2024-11-29 11:30:00,867.07,867.07,866.96,867.03,1249.0,862.797,862.797,862.6876,862.7572,1249.0
2024-11-29 11:35:00,866.32,866.82,865.94,865.94,700.0,862.0507,862.5483,861.6726,861.6726,700.0
2024-11-29 11:40:00,866.76,867.14,866.54,866.55,600.0,862.4886,862.8667,862.2696,862.2796,600.0
2024-11-29 11:45:00,866.81,867.34,866.65,867.31,817.0,862.5383,863.0657,862.3791,863.0358,817.0
2024-11-29 11:50:00,867.13,867.48,866.64,867.11,1200.0,862.8567,863.205,862.3691,862.8368,1200.0
2024-11-29 11:55:00,866.49,866.49,865.9,865.9,300.0,862.2199,862.2199,861.6328,861.6328,300.0
2024-11-29 12:00:00,866.66,867.01,866.65,867.01,200.0,862.389,862.7373,862.3791,862.7373,200.0
2024-11-29 12:05:00,867.2,867.2,866.88,866.88,400.0,862.9264,862.9264,862.608,862.608,400.0
2024-11-29 12:10:00,867.0,867.23,866.51,867.01,1376.0,862.7274,862.9562,862.2398,862.7373,1376.0
2024-11-29 12:15:00,866.79,866.79,866.79,866.79,100.0,862.5184,862.5184,862.5184,862.5184,100.0
2024-11-29 12:20:00,866.89,867.94,866.89,867.3,1125.0,862.6179,863.6627,862.6179,863.0259,1125.0
2024-11-29 12:25:00,867.3,867.3,867.3,867.3,0.0,863.0259,863.0259,863.0259,863.0259,0.0
2024-11-29 12:30:00,867.73,868.03,867.71,868.03,606.0,863.4538,863.7523,863.4339,863.7523,606.0
2024-11-29 12:35:00,867.67,867.68,867.5,867.63,400.0,863.3941,863.404,863.2249,863.3543,400.0
2024-11-29 12:40:00,867.9,869.53,867.9,869.53,842.0,863.6229,865.2449,863.6229,865.2449,842.0
2024-11-29 12:45:00,869.61,869.61,868.88,868.95,850.0,865.3245,865.3245,864.5981,864.6678,850.0
2024-11-29 12:50:00,868.42,868.42,865.23,865.23,2882.0,864.1404,864.1404,860.9661,860.9661,2882.0
2024-11-29 12:55:00,866.28,866.28,864.57,865.47,3842.0,862.0109,862.0109,860.3093,861.2049,3842.0
2024-12-02 09:30:00,863.88,865.55,861.0,861.0,4392.0,859.6227,861.2845,856.7569,856.7569,4392.0
2024-12-02 09:35:00,861.18,863.85,861.0,862.38,1525.0,856.9361,859.5929,856.7569,858.1301,1525.0
2024-12-02 09:40:00,863.56,866.28,863.56,864.75,1000.0,859.3043,862.0109,859.3043,860.4885,1000.0
2024-12-02 09:45:00,864.75,866.79,864.16,866.79,1676.0,860.4885,862.5184,859.9014,862.5184,1676.0
2024-12-02 09:50:00,867.16,867.16,861.97,861.97,4970.0,862.8866,862.8866,857.7222,857.7222,4970.0
2024-12-02 09:55:00,862.62,862.62,861.17,861.2,1100.0,858.369,858.369,856.9261,856.956,1100.0
2024-12-02 10:00:00,861.2,861.29,857.29,858.96,3275.0,856.956,857.0455,853.0652,854.727,3275.0
2024-12-02 10:05:00,858.97,859.28,858.26,859.2,1200.0,854.7369,855.0454,854.0304,854.9658,1200.0
2024-12-02 10:10:00,859.29,859.56,857.59,859.22,1287.0,855.0554,855.324,853.3637,854.9857,1287.0
2024-12-02 10:15:00,859.23,859.23,859.17,859.17,700.0,854.9957,854.9957,854.936,854.936,700.0
2024-12-02 10:20:00,860.91,860.91,859.39,859.39,955.0,856.6674,856.6674,855.1549,855.1549,955.0
2024-12-02 10:25:00,860.33,860.9,859.18,860.07,4525.0,856.0902,856.6574,854.9459,855.8315,4525.0
2024-12-02 10:30:00,859.52,861.4,859.5,861.4,800.0,855.2842,857.155,855.2643,857.155,800.0
2024-12-02 10:35:00,861.84,861.88,861.1,861.1,1489.0,857.5928,857.6326,856.8564,856.8564,1489.0
2024-12-02 10:40:00,860.46,861.16,859.64,860.1,1100.0,856.2196,856.9162,855.4036,855.8614,1100.0
2024-12-02 10:45:00,859.55,859.55,858.53,858.75,1000.0,855.3141,855.3141,854.2991,854.518,1000.0
2024-12-02 10:50:00,857.63,858.89,857.62,858.54,300.0,853.4035,854.6573,853.3936,854.3091,300.0
2024-12-02 10:55:00,858.55,858.73,858.54,858.56,800.0,854.319,854.4981,854.3091,854.329,800.0
2024-12-02 11:00:00,858.56,858.56,857.05,857.05,1230.0,854.329,854.329,852.8264,852.8264,1230.0
2024-12-02 11:05:00,857.13,859.64,857.12,858.81,3415.0,852.906,855.4036,852.8961,854.5777,3415.0
2024-12-02 11:10:00,859.09,859.09,858.0,858.0,557.0,854.8564,854.8564,853.7717,853.7717,557.0
2024-12-02 11:15:00,859.15,859.15,859.15,859.15,200.0,854.9161,854.9161,854.9161,854.9161,200.0
2024-12-02 11:20:00,858.97,860.53,858.97,860.25,923.0,854.7369,856.2893,854.7369,856.0106,923.0
2024-12-02 11:25:00,860.28,860.35,860.18,860.18,300.0,856.0405,856.1101,855.941,855.941,300.0
2024-12-02 11:30:00,861.62,861.7,861.61,861.61,1052.0,857.3739,857.4535,857.3639,857.3639,1052.0
2024-12-02 11:35:00,860.41,860.73,860.01,860.07,800.0,856.1698,856.4883,855.7718,855.8315,800.0
2024-12-02 11:40:00,860.18,860.18,859.4,859.4,400.0,855.941,855.941,855.1648,855.1648,400.0
2024-12-02 11:45:00,859.45,859.45,859.45,859.45,100.0,855.2146,855.2146,855.2146,855.2146,100.0
2024-12-02 11:50:00,859.37,859.37,859.37,859.37,200.0,855.135,855.135,855.135,855.135,200.0
2024-12-02 11:55:00,858.9,858.97,858.61,858.97,300.0,854.6673,854.7369,854.3787,854.7369,300.0
2024-12-02 12:00:00,858.97,858.97,858.97,858.97,0.0,854.7369,854.7369,854.7369,854.7369,0.0
2024-12-02 12:05:00,859.22,859.22,859.22,859.22,100.0,854.9857,854.9857,854.9857,854.9857,100.0
2024-12-02 12:10:00,859.1,859.32,859.1,859.26,418.0,854.8663,855.0852,854.8663,855.0255,418.0
2024-12-02 12:15:00,859.64,859.85,858.28,858.3,1002.0,855.4036,855.6126,854.0503,854.0702,1002.0
2024-12-02 12:20:00,857.81,859.06,857.81,859.06,305.0,853.5827,854.8265,853.5827,854.8265,305.0
2024-12-02 12:25:00,857.74,858.41,857.7,858.41,781.0,853.513,854.1797,853.4732,854.1797,781.0
2024-12-02 12:30:00,858.07,858.07,858.07,858.07,225.0,853.8414,853.8414,853.8414,853.8414,225.0
2024-12-02 12:35:00,858.07,858.07,856.16,856.16,1371.0,853.8414,853.8414,851.9408,851.9408,1371.0
2024-12-02 12:40:00,856.95,856.95,856.92,856.94,700.0,852.7269,852.7269,852.697,852.7169,700.0
2024-12-02 12:45:00,857.55,857.62,856.69,857.2,1474.0,853.3239,853.3936,852.4682,852.9757,1474.0
2024-12-02 12:50:00,856.69,857.07,856.69,856.95,300.0,852.4682,852.8463,852.4682,852.7269,300.0
2024-12-02 12:55:00,856.39,856.39,856.21,856.22,529.0,852.1697,852.1697,851.9905,852.0005,529.0
2024-12-02 13:00:00,855.85,855.85,855.84,855.85,400.0,851.6323,851.6323,851.6224,851.6323,400.0
2024-12-02 13:05:00,855.85,855.85,855.5,855.59,1554.0,851.6323,851.6323,851.284,851.3736,1554.0
2024-12-02 13:10:00,855.21,855.72,855.21,855.72,401.0,850.9955,851.503,850.9955,851.503,401.0
2024-12-02 13:15:00,855.63,855.79,855.63,855.72,1050.0,851.4134,851.5726,851.4134,851.503,1050.0
2024-12-02 13:20:00,855.74,856.28,855.27,855.75,665.0,851.5229,852.0602,851.0552,851.5328,665.0
2024-12-02 13:25:00,855.28,856.24,855.28,855.78,2919.0,851.0651,852.0204,851.0651,851.5627,2919.0
2024-12-02 13:30:00,855.89,856.77,853.96,856.37,6435.0,851.6721,852.5478,849.7516,852.1498,6435.0
2024-12-02 13:35:00,856.37,856.37,856.37,856.37,0.0,852.1498,852.1498,852.1498,852.1498,0.0
2024-12-02 13:40:00,858.02,858.95,858.02,858.34,1012.0,853.7916,854.717,853.7916,854.11,1012.0
2024-12-02 13:45:00,859.58,859.75,858.66,858.66,1736.0,855.3439,855.5131,854.4285,854.4285,1736.0
2024-12-02 13:50:00,858.66,858.66,858.66,858.66,0.0,854.4285,854.4285,854.4285,854.4285,0.0
2024-12-02 13:55:00,858.66,858.66,858.66,858.66,0.0,854.4285,854.4285,854.4285,854.4285,0.0
2024-12-02 14:00:00,858.99,858.99,858.43,858.51,500.0,854.7568,854.7568,854.1996,854.2792,500.0
2024-12-02 14:05:00,857.94,858.28,857.79,857.8,716.0,853.712,854.0503,853.5628,853.5727,716.0
2024-12-02 14:10:00,856.99,856.99,856.99,856.99,100.0,852.7667,852.7667,852.7667,852.7667,100.0
2024-12-02 14:15:00,857.14,857.14,857.14,857.14,100.0,852.916,852.916,852.916,852.916,100.0
2024-12-02 14:20:00,856.39,856.39,856.08,856.08,594.0,852.1697,852.1697,851.8612,851.8612,594.0
2024-12-02 14:25:00,856.67,856.67,856.66,856.67,100.0,852.4483,852.4483,852.4383,852.4483,100.0
2024-12-02 14:30:00,856.61,857.77,856.61,857.21,500.0,852.3886,853.5429,852.3886,852.9856,500.0
2024-12-02 14:35:00,857.99,858.12,857.8,858.07,500.0,853.7618,853.8911,853.5727,853.8414,500.0
2024-12-02 14:40:00,858.2,858.2,857.42,857.42,874.0,853.9707,853.9707,853.1946,853.1946,874.0
2024-12-02 14:45:00,857.8,858.85,857.79,858.32,1707.0,853.5727,854.6175,853.5628,854.0901,1707.0
2024-12-02 14:50:00,858.45,858.45,858.21,858.21,200.0,854.2195,854.2195,853.9807,853.9807,200.0
2024-12-02 14:55:00,858.21,858.5,858.15,858.16,902.0,853.9807,854.2693,853.921,853.9309,902.0
2024-12-02 15:00:00,857.8,859.45,857.61,858.88,2279.0,853.5727,855.2146,853.3836,854.6474,2279.0
2024-12-02 15:05:00,859.05,859.05,859.05,859.05,100.0,854.8165,854.8165,854.8165,854.8165,100.0
2024-12-02 15:10:00,859.83,859.85,858.5,858.5,1726.0,855.5927,855.6126,854.2693,854.2693,1726.0
2024-12-02 15:15:00,858.56,858.56,858.54,858.54,400.0,854.329,854.329,854.3091,854.3091,400.0
2024-12-02 15:20:00,859.85,859.85,859.28,859.29,200.0,855.6126,855.6126,855.0454,855.0554,200.0
2024-12-02 15:25:00,859.29,859.29,858.72,858.87,1121.0,855.0554,855.0554,854.4882,854.6374,1121.0
2024-12-02 15:30:00,858.76,858.76,858.53,858.75,400.0,854.528,854.528,854.2991,854.518,400.0
2024-12-02 15:35:00,858.31,858.54,858.16,858.54,1191.0,854.0802,854.3091,853.9309,854.3091,1191.0
2024-12-02 15:40:00,858.93,859.11,858.31,858.64,2216.0,854.6971,854.8763,854.0802,854.4086,2216.0
2024-12-02 15:45:00,858.76,858.76,858.23,858.59,1239.0,854.528,854.528,854.0006,854.3588,1239.0
2024-12-02 15:50:00,858.27,859.03,857.86,857.86,5784.0,854.0404,854.7966,853.6324,853.6324,5784.0
2024-12-02 15:55:00,857.4,858.28,856.0,856.1,15600.0,853.1747,854.0503,851.7816,851.8811,15600.0
2024-12-03 09:30:00,861.8,862.35,859.31,859.31,2323.0,857.553,858.1003,855.0753,855.0753,2323.0
2024-12-03 09:35:00,859.38,860.01,858.5,858.5,1780.0,855.1449,855.7718,854.2693,854.2693,1780.0
2024-12-03 09:40:00,858.62,859.36,856.99,857.11,3089.0,854.3887,855.125,852.7667,852.8861,3089.0
2024-12-03 09:45:00,858.7,861.72,858.69,859.55,6355.0,854.4683,857.4734,854.4583,855.3141,6355.0
2024-12-03 09:50:00,860.22,860.22,857.27,857.28,1319.0,855.9808,855.9808,853.0453,853.0553,1319.0
2024-12-03 09:55:00,859.49,859.56,859.49,859.56,230.0,855.2544,855.324,855.2544,855.324,230.0
2024-12-03 10:00:00,859.38,860.48,857.52,858.55,10470.0,855.1449,856.2395,853.2941,854.319,10470.0
2024-12-03 10:05:00,857.75,858.81,857.0,858.14,3322.0,853.523,854.5777,852.7767,853.911,3322.0
2024-12-03 10:10:00,857.84,857.84,856.61,857.84,401.0,853.6125,853.6125,852.3886,853.6125,401.0
2024-12-03 10:15:00,857.72,858.93,857.72,858.19,940.0,853.4931,854.6971,853.4931,853.9608,940.0
2024-12-03 10:20:00,858.19,858.73,857.58,857.59,1300.0,853.9608,854.4981,853.3538,853.3637,1300.0
2024-12-03 10:25:00,857.76,857.84,855.87,857.16,6891.0,853.5329,853.6125,851.6522,852.9359,6891.0
2024-12-03 10:30:00,857.24,857.27,854.98,854.99,4702.0,853.0155,853.0453,850.7666,850.7766,4702.0
2024-12-03 10:35:00,855.35,855.35,854.75,854.78,700.0,851.1348,851.1348,850.5377,850.5676,700.0
2024-12-03 10:40:00,854.78,855.71,853.12,853.12,3200.0,850.5676,851.493,848.9158,848.9158,3200.0
2024-12-03 10:45:00,852.19,852.19,851.13,851.48,900.0,847.9904,847.9904,846.9356,847.2839,900.0
2024-12-03 10:50:00,851.44,854.31,851.2,853.71,2002.0,847.2441,850.0999,847.0052,849.5029,2002.0
2024-12-03 10:55:00,854.01,854.41,853.3,854.21,11916.0,849.8014,850.1994,849.0949,850.0004,11916.0
2024-12-03 11:00:00,853.82,853.82,853.0,853.23,2679.0,849.6123,849.6123,848.7964,849.0252,2679.0
2024-12-03 11:05:00,853.3,853.46,851.3,851.98,10253.0,849.0949,849.2541,847.1047,847.7814,10253.0
2024-12-03 11:10:00,851.98,852.56,851.3,852.05,7300.0,847.7814,848.3585,847.1047,847.851,7300.0
2024-12-03 11:15:00,852.01,852.15,851.57,851.87,3523.0,847.8112,847.9506,847.3734,847.6719,3523.0
2024-12-03 11:20:00,851.48,852.75,851.47,852.75,2577.0,847.2839,848.5476,847.2739,848.5476,2577.0
2024-12-03 11:25:00,852.98,852.98,852.98,852.98,100.0,848.7765,848.7765,848.7765,848.7765,100.0
2024-12-03 11:30:00,853.0,854.71,852.99,853.93,1943.0,848.7964,850.4979,848.7864,849.7218,1943.0
2024-12-03 11:35:00,853.92,853.92,853.92,853.92,100.0,849.7118,849.7118,849.7118,849.7118,100.0
2024-12-03 11:40:00,853.96,854.24,852.57,853.52,5982.0,849.7516,850.0303,848.3685,849.3138,5982.0
2024-12-03 11:45:00,853.1,853.76,853.05,853.18,3759.0,848.8959,849.5526,848.8461,848.9755,3759.0
2024-12-03 11:50:00,852.78,854.26,852.78,854.26,1856.0,848.5774,850.0502,848.5774,850.0502,1856.0
2024-12-03 11:55:00,854.47,855.59,854.4,854.8,14778.0,850.2591,851.3736,850.1895,850.5875,14778.0
2024-12-03 12:00:00,854.39,855.92,854.39,855.92,438.0,850.1795,851.702,850.1795,851.702,438.0
2024-12-03 12:05:00,855.86,856.65,855.07,856.65,1260.0,851.6423,852.4284,850.8562,852.4284,1260.0
2024-12-03 12:10:00,857.7,858.27,857.09,858.27,3600.0,853.4732,854.0404,852.8662,854.0404,3600.0
2024-12-03 12:15:00,858.02,858.02,857.6,857.6,1200.0,853.7916,853.7916,853.3737,853.3737,1200.0
2024-12-03 12:20:00,857.88,858.59,857.59,857.8,1753.0,853.6523,854.3588,853.3637,853.5727,1753.0
2024-12-03 12:25:00,858.56,858.6,858.56,858.6,200.0,854.329,854.3688,854.329,854.3688,200.0
2024-12-03 12:30:00,859.76,859.88,859.75,859.88,500.0,855.523,855.6425,855.5131,855.6425,500.0
2024-12-03 12:35:00,859.31,860.47,859.31,860.47,1242.0,855.0753,856.2296,855.0753,856.2296,1242.0
2024-12-03 12:40:00,860.62,862.85,860.15,862.62,4100.0,856.3788,858.5978,855.9111,858.369,4100.0
2024-12-03 12:45:00,861.76,861.76,861.76,861.76,200.0,857.5132,857.5132,857.5132,857.5132,200.0
2024-12-03 12:50:00,862.85,863.08,862.85,863.08,305.0,858.5978,858.8267,858.5978,858.8267,305.0
2024-12-03 12:55:00,863.08,863.08,863.08,863.08,0.0,858.8267,858.8267,858.8267,858.8267,0.0
2024-12-03 13:00:00,863.08,863.08,863.08,863.08,0.0,858.8267,858.8267,858.8267,858.8267,0.0
2024-12-03 13:05:00,862.52,862.52,862.52,862.52,300.0,858.2694,858.2694,858.2694,858.2694,300.0
2024-12-03 13:10:00,862.52,862.52,862.52,862.52,0.0,858.2694,858.2694,858.2694,858.2694,0.0
2024-12-03 13:15:00,862.25,863.0,862.01,863.0,1423.0,858.0008,858.7471,857.762,858.7471,1423.0
2024-12-03 13:20:00,863.0,863.0,863.0,863.0,0.0,858.7471,858.7471,858.7471,858.7471,0.0
2024-12-03 13:25:00,862.58,862.58,862.57,862.58,100.0,858.3292,858.3292,858.3192,858.3292,100.0
2024-12-03 13:30:00,861.89,861.89,860.84,860.84,1490.0,857.6426,857.6426,856.5977,856.5977,1490.0
2024-12-03 13:35:00,860.11,861.28,860.11,861.28,620.0,855.8713,857.0356,855.8713,857.0356,620.0
2024-12-03 13:40:00,861.75,861.75,861.75,861.75,100.0,857.5032,857.5032,857.5032,857.5032,100.0
2024-12-03 13:45:00,862.05,862.05,862.05,862.05,252.0,857.8018,857.8018,857.8018,857.8018,252.0
2024-12-03 13:50:00,861.44,861.44,861.43,861.44,100.0,857.1948,857.1948,857.1848,857.1948,100.0
2024-12-03 13:55:00,861.44,861.44,861.43,861.44,945.0,857.1948,857.1948,857.1848,857.1948,945.0
2024-12-03 14:00:00,861.76,862.09,861.76,862.09,1363.0,857.5132,857.8416,857.5132,857.8416,1363.0
2024-12-03 14:05:00,862.44,862.51,862.43,862.51,200.0,858.1898,858.2595,858.1799,858.2595,200.0
2024-12-03 14:10:00,863.07,863.07,862.73,862.74,215.0,858.8167,858.8167,858.4784,858.4884,215.0
2024-12-03 14:15:00,862.64,863.21,862.64,863.21,326.0,858.3889,858.956,858.3889,858.956,326.0
2024-12-03 14:20:00,863.21,863.21,863.21,863.21,0.0,858.956,858.956,858.956,858.956,0.0
2024-12-03 14:25:00,863.21,863.21,863.21,863.21,0.0,858.956,858.956,858.956,858.956,0.0
2024-12-03 14:30:00,863.45,863.85,863.45,863.85,537.0,859.1949,859.5929,859.1949,859.5929,537.0
2024-12-03 14:35:00,863.91,863.91,863.9,863.91,100.0,859.6526,859.6526,859.6426,859.6526,100.0
2024-12-03 14:40:00,863.91,863.91,863.9,863.91,259.0,859.6526,859.6526,859.6426,859.6526,259.0
2024-12-03 14:45:00,864.43,864.43,863.86,863.86,300.0,860.17,860.17,859.6028,859.6028,300.0
2024-12-03 14:50:00,863.82,863.82,863.81,863.82,100.0,859.563,859.563,859.5531,859.563,100.0
2024-12-03 14:55:00,863.95,864.18,863.67,863.82,1500.0,859.6924,859.9213,859.4138,859.563,1500.0
2024-12-03 15:00:00,863.45,864.75,863.45,864.75,2585.0,859.1949,860.4885,859.1949,860.4885,2585.0
2024-12-03 15:05:00,865.08,865.08,863.97,864.67,2500.0,860.8168,860.8168,859.7123,860.4089,2500.0
2024-12-03 15:10:00,864.67,864.9,864.35,864.59,3111.0,860.4089,860.6377,860.0904,860.3292,3111.0
2024-12-03 15:15:00,864.59,865.19,864.36,865.05,2600.0,860.3292,860.9263,860.1004,860.787,2600.0
2024-12-03 15:20:00,865.0,867.0,864.88,866.19,6722.0,860.7372,862.7274,860.6178,861.9214,6722.0
2024-12-03 15:25:00,866.31,866.31,865.77,866.1,1500.0,862.0408,862.0408,861.5034,861.8318,1500.0
2024-12-03 15:30:00,866.68,866.68,866.18,866.18,600.0,862.4089,862.4089,861.9114,861.9114,600.0
2024-12-03 15:35:00,866.3,866.85,865.6,866.56,6250.0,862.0308,862.5781,861.3343,862.2895,6250.0
2024-12-03 15:40:00,867.0,867.12,866.56,866.91,700.0,862.7274,862.8468,862.2895,862.6378,700.0
2024-12-03 15:45:00,867.28,867.33,866.92,867.29,1500.0,863.006,863.0557,862.6478,863.0159,1500.0
2024-12-03 15:50:00,867.24,868.74,866.47,868.0,5975.0,862.9662,864.4588,862.2,863.7224,5975.0
2024-12-03 15:55:00,868.34,869.36,867.57,869.0,24662.0,864.0608,865.0757,863.2946,864.7175,24662.0
2024-12-04 09:30:00,866.03,871.94,866.03,868.66,4383.0,861.7622,867.643,861.7622,864.3792,4383.0
2024-12-04 09:35:00,868.67,868.67,868.67,868.67,1000.0,864.3891,864.3891,864.3891,864.3891,1000.0
2024-12-04 09:40:00,867.77,867.77,863.55,864.2,3075.0,863.4936,863.4936,859.2944,859.9412,3075.0
2024-12-04 09:45:00,865.24,865.24,865.24,865.24,100.0,860.976,860.976,860.976,860.976,100.0
2024-12-04 09:50:00,865.73,867.03,865.73,865.77,1300.0,861.4636,862.7572,861.4636,861.5034,1300.0
2024-12-04 09:55:00,865.79,867.43,865.47,867.43,2300.0,861.5233,863.1553,861.2049,863.1553,2300.0
2024-12-04 10:00:00,868.0,869.0,867.29,869.0,2123.0,863.7224,864.7175,863.0159,864.7175,2123.0
2024-12-04 10:05:00,868.28,868.28,866.05,867.0,1218.0,864.0011,864.0011,861.7821,862.7274,1218.0
2024-12-04 10:10:00,866.91,867.08,864.44,864.52,4337.0,862.6378,862.807,860.18,860.2596,4337.0
2024-12-04 10:15:00,864.52,864.52,862.0,862.87,2305.0,860.2596,860.2596,857.752,858.6177,2305.0
2024-12-04 10:20:00,863.2,863.2,862.57,862.57,215.0,858.9461,858.9461,858.3192,858.3192,215.0
2024-12-04 10:25:00,864.06,864.06,862.15,863.96,964.0,859.8019,859.8019,857.9013,859.7024,964.0
2024-12-04 10:30:00,862.79,864.74,862.79,863.88,1796.0,858.5381,860.4785,858.5381,859.6227,1796.0
2024-12-04 10:35:00,863.7,863.7,862.61,862.61,652.0,859.4436,859.4436,858.359,858.359,652.0
2024-12-04 10:40:00,862.62,862.69,862.57,862.57,1700.0,858.369,858.4386,858.3192,858.3192,1700.0
2024-12-04 10:45:00,862.66,863.24,862.31,862.47,6948.0,858.4088,858.9859,858.0605,858.2197,6948.0
2024-12-04 10:50:00,862.63,862.71,861.88,862.08,6795.0,858.3789,858.4585,857.6326,857.8316,6795.0
2024-12-04 10:55:00,861.96,863.05,861.96,863.05,700.0,857.7122,858.7968,857.7122,858.7968,700.0
2024-12-04 11:00:00,861.68,863.35,861.68,863.35,200.0,857.4336,859.0954,857.4336,859.0954,200.0
2024-12-04 11:05:00,863.79,863.83,862.43,863.0,3533.0,859.5332,859.573,858.1799,858.7471,3533.0
2024-12-04 11:10:00,862.16,863.51,862.0,862.92,11210.0,857.9112,859.2546,857.752,858.6675,11210.0
2024-12-04 11:15:00,863.41,863.56,862.91,863.34,1564.0,859.1551,859.3043,858.6575,859.0854,1564.0
2024-12-04 11:20:00,863.67,863.67,862.5,862.9,7520.0,859.4138,859.4138,858.2495,858.6476,7520.0
2024-12-04 11:25:00,862.5,865.0,861.24,862.37,4418.0,858.2495,860.7372,856.9958,858.1202,4418.0
2024-12-04 11:30:00,861.98,864.45,861.68,864.09,3917.0,857.7321,860.1899,857.4336,859.8317,3917.0
2024-12-04 11:35:00,864.1,864.1,863.69,863.8,400.0,859.8417,859.8417,859.4337,859.5431,400.0
2024-12-04 11:40:00,864.41,864.41,863.8,863.8,501.0,860.1501,860.1501,859.5431,859.5431,501.0
2024-12-04 11:45:00,864.26,864.27,863.45,864.02,2738.0,860.0009,860.0108,859.1949,859.7621,2738.0
2024-12-04 11:50:00,864.59,864.59,863.82,863.82,830.0,860.3292,860.3292,859.563,859.563,830.0
2024-12-04 11:55:00,863.91,864.57,861.69,861.7,5236.0,859.6526,860.3093,857.4435,857.4535,5236.0
2024-12-04 12:00:00,860.75,862.38,858.86,862.38,4167.0,856.5082,858.1301,854.6275,858.1301,4167.0
2024-12-04 12:05:00,862.38,862.38,862.38,862.38,0.0,858.1301,858.1301,858.1301,858.1301,0.0
2024-12-04 12:10:00,861.32,861.61,860.94,861.24,711.0,857.0754,857.3639,856.6972,856.9958,711.0
2024-12-04 12:15:00,861.59,862.77,861.59,862.11,1582.0,857.344,858.5182,857.344,857.8615,1582.0
2024-12-04 12:20:00,862.08,863.37,861.89,863.28,6091.0,857.8316,859.1153,857.6426,859.0257,6091.0
2024-12-04 12:25:00,862.93,863.49,862.55,863.13,4744.0,858.6774,859.2347,858.2993,858.8764,4744.0
2024-12-04 12:30:00,863.02,863.02,862.5,862.5,848.0,858.767,858.767,858.2495,858.2495,848.0
2024-12-04 12:35:00,862.51,863.02,862.5,863.02,636.0,858.2595,858.767,858.2495,858.767,636.0
2024-12-04 12:40:00,863.12,863.23,863.11,863.23,200.0,858.8665,858.9759,858.8565,858.9759,200.0
2024-12-04 12:45:00,863.16,863.54,863.15,863.54,492.0,858.9063,859.2844,858.8963,859.2844,492.0
2024-12-04 12:50:00,863.83,863.83,863.53,863.53,300.0,859.573,859.573,859.2745,859.2745,300.0
2024-12-04 12:55:00,863.41,863.41,862.82,863.22,2128.0,859.1551,859.1551,858.568,858.966,2128.0
2024-12-04 13:00:00,862.44,862.44,862.43,862.44,100.0,858.1898,858.1898,858.1799,858.1898,100.0
2024-12-04 13:05:00,861.26,861.5,861.26,861.5,924.0,857.0157,857.2545,857.0157,857.2545,924.0
2024-12-04 13:10:00,861.5,861.5,861.5,861.5,0.0,857.2545,857.2545,857.2545,857.2545,0.0
2024-12-04 13:15:00,861.42,862.04,861.41,861.42,323.0,857.1749,857.7918,857.1649,857.1749,323.0
2024-12-04 13:20:00,861.41,861.76,861.37,861.76,1581.0,857.1649,857.5132,857.1251,857.5132,1581.0
2024-12-04 13:25:00,861.45,862.39,861.1,862.38,6963.0,857.2047,858.1401,856.8564,858.1301,6963.0
2024-12-04 13:30:00,861.82,862.09,860.3,861.05,7945.0,857.5729,857.8416,856.0604,856.8067,7945.0
2024-12-04 13:35:00,860.5,861.44,860.3,861.44,648.0,856.2594,857.1948,856.0604,857.1948,648.0
2024-12-04 13:40:00,861.45,861.75,860.91,861.75,500.0,857.2047,857.5032,856.6674,857.5032,500.0
2024-12-04 13:45:00,861.41,862.1,861.41,862.1,888.0,857.1649,857.8515,857.1649,857.8515,888.0
2024-12-04 13:50:00,861.63,862.76,861.63,862.75,806.0,857.3838,858.5083,857.3838,858.4983,806.0
2024-12-04 13:55:00,863.04,863.33,862.62,862.73,3429.0,858.7869,859.0755,858.369,858.4784,3429.0
2024-12-04 14:00:00,862.93,863.36,862.6,862.6,3398.0,858.6774,859.1053,858.3491,858.3491,3398.0
2024-12-04 14:05:00,862.26,862.26,861.15,862.22,841.0,858.0107,858.0107,856.9062,857.9709,841.0
2024-12-04 14:10:00,861.42,861.68,861.4,861.4,848.0,857.1749,857.4336,857.155,857.155,848.0
2024-12-04 14:15:00,861.83,862.36,861.72,861.97,1120.0,857.5828,858.1102,857.4734,857.7222,1120.0
2024-12-04 14:20:00,862.52,862.78,862.11,862.36,1500.0,858.2694,858.5282,857.8615,858.1102,1500.0
2024-12-04 14:25:00,862.36,862.36,862.36,862.36,0.0,858.1102,858.1102,858.1102,858.1102,0.0
2024-12-04 14:30:00,863.05,863.21,863.05,863.2,200.0,858.7968,858.956,858.7968,858.9461,200.0
2024-12-04 14:35:00,863.35,864.11,863.23,864.11,800.0,859.0954,859.8516,858.9759,859.8516,800.0
2024-12-04 14:40:00,864.15,864.8,864.0,864.7,3330.0,859.8914,860.5382,859.7422,860.4387,3330.0
2024-12-04 14:45:00,865.17,865.17,864.57,864.58,600.0,860.9064,860.9064,860.3093,860.3193,600.0
2024-12-04 14:50:00,864.58,864.58,864.58,864.58,0.0,860.3193,860.3193,860.3193,860.3193,0.0
2024-12-04 14:55:00,864.49,865.1,864.37,865.1,1300.0,860.2297,860.8367,860.1103,860.8367,1300.0
2024-12-04 15:00:00,864.8,865.03,864.79,865.03,800.0,860.5382,860.7671,860.5283,860.7671,800.0
2024-12-04 15:05:00,865.0,865.69,864.99,865.69,772.0,860.7372,861.4238,860.7273,861.4238,772.0
2024-12-04 15:10:00,865.75,867.1,865.31,865.32,2220.0,861.4835,862.8269,861.0457,861.0556,2220.0
2024-12-04 15:15:00,865.14,865.73,864.97,865.73,1262.0,860.8765,861.4636,860.7074,861.4636,1262.0
2024-12-04 15:20:00,866.08,866.08,865.92,865.92,700.0,861.8119,861.8119,861.6527,861.6527,700.0
2024-12-04 15:25:00,865.57,865.7,865.56,865.68,457.0,861.3044,861.4338,861.2945,861.4139,457.0
2024-12-04 15:30:00,865.94,865.94,865.89,865.9,200.0,861.6726,861.6726,861.6228,861.6328,200.0
2024-12-04 15:35:00,865.92,867.67,865.91,867.33,3868.0,861.6527,863.3941,861.6427,863.0557,3868.0
2024-12-04 15:40:00,867.12,867.62,866.92,867.13,1750.0,862.8468,863.3443,862.6478,862.8567,1750.0
2024-12-04 15:45:00,867.07,868.37,866.99,868.37,1607.0,862.797,864.0906,862.7174,864.0906,1607.0
2024-12-04 15:50:00,867.8,868.52,867.43,868.0,5441.0,863.5234,864.2399,863.1553,863.7224,5441.0
2024-12-04 15:55:00,868.0,869.42,867.02,868.95,21051.0,863.7224,865.1354,862.7473,864.6678,21051.0
2024-12-05 09:30:00,866.44,866.44,861.64,861.64,3456.0,862.1701,862.1701,857.3938,857.3938,3456.0
2024-12-05 09:35:00,860.0,860.08,857.56,858.46,2500.0,855.7619,855.8415,853.3339,854.2295,2500.0
2024-12-05 09:40:00,859.7,861.17,858.9,860.39,2000.0,855.4633,856.9261,854.6673,856.1499,2000.0
2024-12-05 09:45:00,860.72,861.6,860.0,860.0,1822.0,856.4783,857.354,855.7619,855.7619,1822.0
2024-12-05 09:50:00,861.64,863.98,860.63,863.64,2797.0,857.3938,859.7223,856.3888,859.3839,2797.0
2024-12-05 09:55:00,863.73,863.73,863.72,863.73,300.0,859.4735,859.4735,859.4635,859.4735,300.0
2024-12-05 10:00:00,864.61,864.62,863.26,864.62,1428.0,860.3491,860.3591,859.0058,860.3591,1428.0
2024-12-05 10:05:00,863.26,863.26,863.02,863.23,1070.0,859.0058,859.0058,858.767,858.9759,1070.0
2024-12-05 10:10:00,860.05,860.06,860.0,860.0,421.0,855.8116,855.8216,855.7619,855.7619,421.0
2024-12-05 10:15:00,858.75,859.03,857.5,858.97,1249.0,854.518,854.7966,853.2742,854.7369,1249.0
2024-12-05 10:20:00,858.57,859.63,857.55,857.55,900.0,854.3389,855.3937,853.3239,853.3239,900.0
2024-12-05 10:25:00,858.25,858.34,853.4,855.45,4253.0,854.0205,854.11,849.1944,851.2343,4253.0
2024-12-05 10:30:00,854.83,857.3,854.68,857.3,2837.0,850.6173,853.0752,850.4681,853.0752,2837.0
2024-12-05 10:35:00,856.65,856.95,855.26,856.44,1616.0,852.4284,852.7269,851.0452,852.2194,1616.0
2024-12-05 10:40:00,855.79,857.17,855.79,857.17,1100.0,851.5726,852.9458,851.5726,852.9458,1100.0
2024-12-05 10:45:00,856.94,858.31,856.94,858.01,2926.0,852.7169,854.0802,852.7169,853.7817,2926.0
2024-12-05 10:50:00,858.6,861.7,858.6,859.52,800.0,854.3688,857.4535,854.3688,855.2842,800.0
2024-12-05 10:55:00,859.87,859.87,857.64,857.64,2302.0,855.6325,855.6325,853.4135,853.4135,2302.0
2024-12-05 11:00:00,857.32,858.34,857.09,858.34,1356.0,853.0951,854.11,852.8662,854.11,1356.0
2024-12-05 11:05:00,859.42,859.56,857.37,857.48,1795.0,855.1847,855.324,853.1448,853.2543,1795.0
2024-12-05 11:10:00,858.03,858.03,858.01,858.01,465.0,853.8016,853.8016,853.7817,853.7817,465.0
2024-12-05 11:15:00,857.46,857.46,857.43,857.43,300.0,853.2344,853.2344,853.2045,853.2045,300.0
2024-12-05 11:20:00,857.63,858.48,857.63,858.48,400.0,853.4035,854.2494,853.4035,854.2494,400.0
2024-12-05 11:25:00,859.47,860.75,859.47,860.75,698.0,855.2345,856.5082,855.2345,856.5082,698.0
2024-12-05 11:30:00,859.81,859.81,858.75,858.75,400.0,855.5728,855.5728,854.518,854.518,400.0
2024-12-05 11:35:00,858.5,860.73,858.5,860.73,750.0,854.2693,856.4883,854.2693,856.4883,750.0
2024-12-05 11:40:00,861.68,861.68,861.18,861.18,220.0,857.4336,857.4336,856.9361,856.9361,220.0
2024-12-05 11:45:00,861.19,861.19,860.13,860.13,700.0,856.946,856.946,855.8912,855.8912,700.0
2024-12-05 11:50:00,861.36,861.36,861.36,861.36,200.0,857.1152,857.1152,857.1152,857.1152,200.0
2024-12-05 11:55:00,861.98,862.0,861.28,862.0,700.0,857.7321,857.752,857.0356,857.752,700.0
2024-12-05 12:00:00,862.5,862.5,861.94,862.0,1888.0,858.2495,858.2495,857.6923,857.752,1888.0
2024-12-05 12:05:00,862.46,863.04,862.46,863.04,520.0,858.2097,858.7869,858.2097,858.7869,520.0
2024-12-05 12:10:00,863.96,863.98,863.96,863.98,300.0,859.7024,859.7223,859.7024,859.7223,300.0
2024-12-05 12:15:00,863.67,863.7,863.05,863.5,1400.0,859.4138,859.4436,858.7968,859.2446,1400.0
2024-12-05 12:20:00,863.75,863.75,862.93,863.33,1200.0,859.4934,859.4934,858.6774,859.0755,1200.0
2024-12-05 12:25:00,863.0,863.17,862.03,862.03,2956.0,858.7471,858.9162,857.7819,857.7819,2956.0
2024-12-05 12:30:00,861.94,861.94,861.94,861.94,100.0,857.6923,857.6923,857.6923,857.6923,100.0
2024-12-05 12:35:00,862.59,864.02,861.77,864.02,1700.0,858.3391,859.7621,857.5231,859.7621,1700.0
2024-12-05 12:40:00,864.27,864.27,863.76,863.76,1000.0,860.0108,860.0108,859.5033,859.5033,1000.0
2024-12-05 12:45:00,863.26,863.27,863.1,863.26,600.0,859.0058,859.0158,858.8466,859.0058,600.0
2024-12-05 12:50:00,864.31,864.31,862.83,864.3,400.0,860.0506,860.0506,858.5779,860.0407,400.0
2024-12-05 12:55:00,864.37,864.39,864.37,864.39,200.0,860.1103,860.1302,860.1103,860.1302,200.0
2024-12-05 13:00:00,864.03,864.03,863.89,863.89,220.0,859.772,859.772,859.6327,859.6327,220.0
2024-12-05 13:05:00,863.8,863.8,863.11,863.55,1590.0,859.5431,859.5431,858.8565,859.2944,1590.0
2024-12-05 13:10:00,863.19,863.46,862.5,862.85,1300.0,858.9361,859.2048,858.2495,858.5978,1300.0
2024-12-05 13:15:00,862.85,862.87,862.85,862.87,200.0,858.5978,858.6177,858.5978,858.6177,200.0
2024-12-05 13:20:00,863.75,863.79,861.16,861.16,2855.0,859.4934,859.5332,856.9162,856.9162,2855.0
2024-12-05 13:25:00,860.32,860.7,860.17,860.24,1700.0,856.0803,856.4584,855.931,856.0007,1700.0
2024-12-05 13:30:00,860.32,860.94,860.32,860.94,500.0,856.0803,856.6972,856.0803,856.6972,500.0
2024-12-05 13:35:00,861.2,861.77,861.2,861.27,1023.0,856.956,857.5231,856.956,857.0256,1023.0
2024-12-05 13:40:00,860.3,860.54,859.47,859.49,1900.0,856.0604,856.2992,855.2345,855.2544,1900.0
2024-12-05 13:45:00,860.09,860.72,859.89,860.72,500.0,855.8514,856.4783,855.6524,856.4783,500.0
2024-12-05 13:50:00,860.36,860.81,860.25,860.25,400.0,856.1201,856.5679,856.0106,856.0106,400.0
2024-12-05 13:55:00,860.26,860.79,860.26,860.49,1311.0,856.0206,856.548,856.0206,856.2495,1311.0
2024-12-05 14:00:00,860.5,860.52,859.81,860.47,900.0,856.2594,856.2793,855.5728,856.2296,900.0
2024-12-05 14:05:00,859.52,860.54,859.52,860.15,1072.0,855.2842,856.2992,855.2842,855.9111,1072.0
2024-12-05 14:10:00,860.65,860.75,860.57,860.58,625.0,856.4087,856.5082,856.3291,856.339,625.0
2024-12-05 14:15:00,860.41,860.41,859.81,859.88,946.0,856.1698,856.1698,855.5728,855.6425,946.0
2024-12-05 14:20:00,859.76,860.06,859.76,860.0,1100.0,855.523,855.8216,855.523,855.7619,1100.0
2024-12-05 14:25:00,860.28,860.72,859.99,859.99,500.0,856.0405,856.4783,855.7519,855.7519,500.0
2024-12-05 14:30:00,859.88,860.33,859.88,860.18,1016.0,855.6425,856.0902,855.6425,855.941,1016.0
2024-12-05 14:35:00,860.18,861.39,859.38,861.38,3268.0,855.941,857.145,855.1449,857.1351,3268.0
2024-12-05 14:40:00,861.38,861.42,860.43,860.43,1529.0,857.1351,857.1749,856.1897,856.1897,1529.0
2024-12-05 14:45:00,860.76,860.76,860.76,860.76,100.0,856.5181,856.5181,856.5181,856.5181,100.0
2024-12-05 14:50:00,860.0,860.53,860.0,860.37,400.0,855.7619,856.2893,855.7619,856.13,400.0
2024-12-05 14:55:00,860.48,861.32,860.48,861.21,1100.0,856.2395,857.0754,856.2395,856.9659,1100.0
2024-12-05 15:00:00,861.21,861.21,859.74,859.75,1806.0,856.9659,856.9659,855.5031,855.5131,1806.0
2024-12-05 15:05:00,859.75,859.75,859.29,859.41,2700.0,855.5131,855.5131,855.0554,855.1748,2700.0
2024-12-05 15:10:00,859.41,859.59,859.0,859.34,2234.0,855.1748,855.3539,854.7668,855.1051,2234.0
2024-12-05 15:15:00,859.34,859.34,858.41,858.44,1400.0,855.1051,855.1051,854.1797,854.2096,1400.0
2024-12-05 15:20:00,858.41,859.05,858.41,858.46,3292.0,854.1797,854.8165,854.1797,854.2295,3292.0
2024-12-05 15:25:00,858.46,858.49,857.64,857.7,3116.0,854.2295,854.2593,853.4135,853.4732,3116.0
2024-12-05 15:30:00,857.52,857.6,856.81,857.11,2501.0,853.2941,853.3737,852.5876,852.8861,2501.0
2024-12-05 15:35:00,856.87,858.48,856.87,857.85,4037.0,852.6473,854.2494,852.6473,853.6225,4037.0
2024-12-05 15:40:00,856.87,857.05,855.75,856.04,2500.0,852.6473,852.8264,851.5328,851.8214,2500.0
2024-12-05 15:45:00,856.37,856.67,855.94,856.14,3669.0,852.1498,852.4483,851.7219,851.9209,3669.0
2024-12-05 15:50:00,856.63,858.07,856.23,857.9,6933.0,852.4085,853.8414,852.0104,853.6722,6933.0
2024-12-05 15:55:00,857.91,857.91,854.59,856.06,16730.0,853.6822,853.6822,850.3785,851.8413,16730.0
2024-12-06 09:30:00,864.96,869.33,864.96,867.94,6452.0,860.6974,865.0459,860.6974,863.6627,6452.0
2024-12-06 09:35:00,868.0,868.0,864.99,865.57,2265.0,863.7224,863.7224,860.7273,861.3044,2265.0
2024-12-06 09:40:00,865.89,865.89,862.0,862.0,2706.0,861.6228,861.6228,857.752,857.752,2706.0
2024-12-06 09:45:00,862.07,864.2,861.1,864.2,2752.0,857.8217,859.9412,856.8564,859.9412,2752.0
2024-12-06 09:50:00,863.58,864.06,861.49,861.49,1888.0,859.3242,859.8019,857.2445,857.2445,1888.0
2024-12-06 09:55:00,860.25,862.17,859.34,859.74,2125.0,856.0106,857.9212,855.1051,855.5031,2125.0
2024-12-06 10:00:00,859.08,862.36,859.08,860.93,1025.0,854.8464,858.1102,854.8464,856.6873,1025.0
2024-12-06 10:05:00,860.83,862.41,859.8,861.28,2421.0,856.5878,858.16,855.5629,857.0356,2421.0
2024-12-06 10:10:00,861.14,861.23,859.24,859.24,1756.0,856.8962,856.9858,855.0056,855.0056,1756.0
2024-12-06 10:15:00,859.4,859.4,857.61,857.62,1300.0,855.1648,855.1648,853.3836,853.3936,1300.0
2024-12-06 10:20:00,858.0,858.01,857.97,857.98,853.0,853.7717,853.7817,853.7419,853.7518,853.0
2024-12-06 10:25:00,857.81,858.95,857.81,858.02,500.0,853.5827,854.717,853.5827,853.7916,500.0
2024-12-06 10:30:00,858.28,858.28,858.19,858.19,300.0,854.0503,854.0503,853.9608,853.9608,300.0
2024-12-06 10:35:00,858.04,858.04,856.07,856.07,1300.0,853.8115,853.8115,851.8512,851.8512,1300.0
2024-12-06 10:40:00,856.0,856.98,856.0,856.98,982.0,851.7816,852.7567,851.7816,852.7567,982.0
2024-12-06 10:45:00,857.32,859.0,856.87,858.99,1360.0,853.0951,854.7668,852.6473,854.7568,1360.0
2024-12-06 10:50:00,858.88,860.0,858.88,860.0,200.0,854.6474,855.7619,854.6474,855.7619,200.0
2024-12-06 10:55:00,860.0,860.3,859.51,859.51,656.0,855.7619,856.0604,855.2743,855.2743,656.0
2024-12-06 11:00:00,858.54,858.54,857.33,857.81,1408.0,854.3091,854.3091,853.105,853.5827,1408.0
2024-12-06 11:05:00,858.43,858.72,857.25,857.72,4882.0,854.1996,854.4882,853.0254,853.4931,4882.0
2024-12-06 11:10:00,858.79,858.79,855.02,855.68,2800.0,854.5578,854.5578,850.8064,851.4632,2800.0
2024-12-06 11:15:00,855.7,855.7,855.69,855.69,595.0,851.4831,851.4831,851.4731,851.4731,595.0
2024-12-06 11:20:00,855.81,857.37,855.15,856.08,8243.0,851.5925,853.1448,850.9358,851.8612,8243.0
2024-12-06 11:25:00,855.11,855.11,853.74,854.7,2633.0,850.896,850.896,849.5327,850.488,2633.0
2024-12-06 11:30:00,854.98,855.25,854.29,854.5,1054.0,850.7666,851.0353,850.08,850.289,1054.0
2024-12-06 11:35:00,853.68,853.68,853.68,853.68,129.0,849.473,849.473,849.473,849.473,129.0
2024-12-06 11:40:00,853.56,854.0,853.09,854.0,1000.0,849.3536,849.7914,848.8859,849.7914,1000.0
2024-12-06 11:45:00,854.36,855.02,854.35,855.0,610.0,850.1497,850.8064,850.1397,850.7865,610.0
2024-12-06 11:50:00,855.93,855.93,854.59,854.59,300.0,851.7119,851.7119,850.3785,850.3785,300.0
2024-12-06 11:55:00,854.59,854.59,854.59,854.59,0.0,850.3785,850.3785,850.3785,850.3785,0.0
2024-12-06 12:00:00,855.44,855.44,854.71,855.19,300.0,851.2243,851.2243,850.4979,850.9756,300.0
2024-12-06 12:05:00,855.58,855.83,855.26,855.26,600.0,851.3636,851.6124,851.0452,851.0452,600.0
2024-12-06 12:10:00,854.86,854.86,852.77,852.77,1000.0,850.6472,850.6472,848.5675,848.5675,1000.0
2024-12-06 12:15:00,852.0,852.0,851.77,851.91,300.0,847.8013,847.8013,847.5724,847.7117,300.0
2024-12-06 12:20:00,851.97,852.18,851.63,851.64,740.0,847.7714,847.9804,847.4331,847.4431,740.0
2024-12-06 12:25:00,851.67,852.68,851.54,852.68,1289.0,847.4729,848.4779,847.3436,848.4779,1289.0
2024-12-06 12:30:00,852.5,852.5,851.96,851.96,300.0,848.2988,848.2988,847.7615,847.7615,300.0
2024-12-06 12:35:00,852.2,852.2,852.17,852.17,541.0,848.0003,848.0003,847.9705,847.9705,541.0
2024-12-06 12:40:00,852.68,853.21,852.68,853.21,300.0,848.4779,849.0053,848.4779,849.0053,300.0
2024-12-06 12:45:00,853.21,853.21,853.21,853.21,0.0,849.0053,849.0053,849.0053,849.0053,0.0
2024-12-06 12:50:00,853.21,853.21,853.21,853.21,0.0,849.0053,849.0053,849.0053,849.0053,0.0
2024-12-06 12:55:00,853.0,853.0,853.0,853.0,140.0,848.7964,848.7964,848.7964,848.7964,140.0
2024-12-06 13:00:00,853.0,853.0,853.0,853.0,0.0,848.7964,848.7964,848.7964,848.7964,0.0
2024-12-06 13:05:00,854.02,854.02,854.02,854.02,100.0,849.8113,849.8113,849.8113,849.8113,100.0
2024-12-06 13:10:00,856.19,856.72,854.93,856.29,3002.0,851.9706,852.498,850.7169,852.0702,3002.0
2024-12-06 13:15:00,854.62,855.36,854.61,855.36,500.0,850.4084,851.1447,850.3984,851.1447,500.0
2024-12-06 13:20:00,855.88,855.93,855.88,855.93,200.0,851.6622,851.7119,851.6622,851.7119,200.0
2024-12-06 13:25:00,855.59,855.59,855.42,855.42,701.0,851.3736,851.3736,851.2044,851.2044,701.0
2024-12-06 13:30:00,855.42,855.42,854.59,854.59,582.0,851.2044,851.2044,850.3785,850.3785,582.0
2024-12-06 13:35:00,855.39,855.86,854.9,854.9,1330.0,851.1746,851.6423,850.687,850.687,1330.0
2024-12-06 13:40:00,854.9,854.9,854.9,854.9,0.0,850.687,850.687,850.687,850.687,0.0
2024-12-06 13:45:00,854.9,854.9,854.9,854.9,0.0,850.687,850.687,850.687,850.687,0.0
2024-12-06 13:50:00,854.9,854.9,854.9,854.9,0.0,850.687,850.687,850.687,850.687,0.0
2024-12-06 13:55:00,854.9,854.9,854.9,854.9,0.0,850.687,850.687,850.687,850.687,0.0
2024-12-06 14:00:00,856.42,856.42,855.5,855.54,1300.0,852.1995,852.1995,851.284,851.3238,1300.0
2024-12-06 14:05:00,855.18,855.18,854.41,854.41,900.0,850.9656,850.9656,850.1994,850.1994,900.0
2024-12-06 14:10:00,853.93,853.93,853.2,853.82,1178.0,849.7218,849.7218,848.9954,849.6123,1178.0
2024-12-06 14:15:00,853.61,853.72,853.61,853.72,200.0,849.4034,849.5128,849.4034,849.5128,200.0
2024-12-06 14:20:00,853.6,854.94,853.07,854.48,2350.0,849.3934,850.7268,848.866,850.2691,2350.0
2024-12-06 14:25:00,854.54,855.45,854.54,855.45,319.0,850.3288,851.2343,850.3288,851.2343,319.0
2024-12-06 14:30:00,855.45,855.45,855.45,855.45,0.0,851.2343,851.2343,851.2343,851.2343,0.0
2024-12-06 14:35:00,855.47,855.68,855.33,855.68,500.0,851.2542,851.4632,851.1149,851.4632,500.0
2024-12-06 14:40:00,856.21,856.21,855.87,855.94,616.0,851.9905,851.9905,851.6522,851.7219,616.0
2024-12-06 14:45:00,857.33,857.87,856.71,857.87,1500.0,853.105,853.6424,852.4881,853.6424,1500.0
2024-12-06 14:50:00,858.0,858.38,858.0,858.38,300.0,853.7717,854.1499,853.7717,854.1499,300.0
2024-12-06 14:55:00,859.0,859.37,858.23,858.23,1828.0,854.7668,855.135,854.0006,854.0006,1828.0
2024-12-06 15:00:00,857.7,857.7,857.2,857.28,400.0,853.4732,853.4732,852.9757,853.0553,400.0
2024-12-06 15:05:00,857.51,857.61,857.17,857.48,513.0,853.2841,853.3836,852.9458,853.2543,513.0
2024-12-06 15:10:00,857.58,858.35,857.36,858.35,1103.0,853.3538,854.12,853.1349,854.12,1103.0
2024-12-06 15:15:00,857.4,857.4,857.39,857.4,116.0,853.1747,853.1747,853.1647,853.1747,116.0
2024-12-06 15:20:00,857.79,858.21,857.79,858.21,692.0,853.5628,853.9807,853.5628,853.9807,692.0
2024-12-06 15:25:00,858.64,858.64,858.64,858.64,100.0,854.4086,854.4086,854.4086,854.4086,100.0
2024-12-06 15:30:00,858.64,858.64,858.64,858.64,0.0,854.4086,854.4086,854.4086,854.4086,0.0
2024-12-06 15:35:00,859.63,859.89,859.63,859.88,223.0,855.3937,855.6524,855.3937,855.6425,223.0
2024-12-06 15:40:00,859.85,860.89,859.64,860.81,2007.0,855.6126,856.6475,855.4036,856.5679,2007.0
2024-12-06 15:45:00,860.28,860.41,860.04,860.04,1600.0,856.0405,856.1698,855.8017,855.8017,1600.0
2024-12-06 15:50:00,859.01,862.15,859.01,861.69,10417.0,854.7767,857.9013,854.7767,857.4435,10417.0
2024-12-06 15:55:00,861.38,861.43,858.62,859.17,29727.0,857.1351,857.1848,854.3887,854.936,29727.0
2024-12-09 09:30:00,860.0,861.68,859.97,860.42,5721.0,855.7619,857.4336,855.732,856.1798,5721.0
2024-12-09 09:35:00,859.0,859.59,859.0,859.59,800.0,854.7668,855.3539,854.7668,855.3539,800.0
2024-12-09 09:40:00,859.29,859.37,857.75,857.75,591.0,855.0554,855.135,853.523,853.523,591.0
2024-12-09 09:45:00,859.21,859.56,857.71,859.4,2948.0,854.9758,855.324,853.4832,855.1648,2948.0
2024-12-09 09:50:00,860.08,860.35,857.32,857.51,2801.0,855.8415,856.1101,853.0951,853.2841,2801.0
2024-12-09 09:55:00,858.66,860.11,858.66,859.59,1100.0,854.4285,855.8713,854.4285,855.3539,1100.0
2024-12-09 10:00:00,858.32,858.7,855.75,857.2,2887.0,854.0901,854.4683,851.5328,852.9757,2887.0
2024-12-09 10:05:00,856.94,857.04,855.3,855.3,2844.0,852.7169,852.8165,851.085,851.085,2844.0
2024-12-09 10:10:00,855.76,856.68,855.54,855.54,800.0,851.5428,852.4582,851.3238,851.3238,800.0
2024-12-09 10:15:00,853.75,853.75,853.5,853.5,683.0,849.5427,849.5427,849.2939,849.2939,683.0
2024-12-09 10:20:00,851.17,851.25,847.24,848.59,4914.0,846.9754,847.055,843.0647,844.4081,4914.0
2024-12-09 10:25:00,847.1,849.0,846.04,846.44,2322.0,842.9254,844.8161,841.8707,842.2687,2322.0
2024-12-09 10:30:00,847.09,847.59,843.61,843.62,2735.0,842.9155,843.413,839.4526,839.4626,2735.0
2024-12-09 10:35:00,842.66,842.76,841.0,841.8,1928.0,838.5073,838.6068,836.8555,837.6516,1928.0
2024-12-09 10:40:00,841.65,841.84,839.71,839.71,2003.0,837.5023,837.6914,835.5719,835.5719,2003.0
2024-12-09 10:45:00,839.16,839.16,835.11,835.59,1736.0,835.0246,835.0246,830.9945,831.4722,1736.0
2024-12-09 10:50:00,835.19,835.79,833.75,835.79,3214.0,831.0741,831.6712,829.6412,831.6712,3214.0
2024-12-09 10:55:00,835.23,838.73,835.22,837.19,3494.0,831.1139,834.5967,831.104,833.0643,3494.0
2024-12-09 11:00:00,836.93,838.15,833.4,835.02,4480.0,832.8056,834.0195,829.293,830.905,4480.0
2024-12-09 11:05:00,835.27,835.28,832.49,834.05,1967.0,831.1537,831.1637,828.3874,829.9398,1967.0
2024-12-09 11:10:00,834.02,834.24,830.63,832.44,2603.0,829.9099,830.1288,826.5366,828.3377,2603.0
2024-12-09 11:15:00,831.98,833.43,831.98,832.42,700.0,827.88,829.3228,827.88,828.3178,700.0
2024-12-09 11:20:00,832.84,832.84,832.8,832.81,300.0,828.7357,828.7357,828.6959,828.7059,300.0
2024-12-09 11:25:00,833.41,836.04,833.41,836.04,1401.0,829.3029,831.9199,829.3029,831.9199,1401.0
2024-12-09 11:30:00,836.25,836.25,834.49,834.59,1300.0,832.1289,832.1289,830.3776,830.4771,1300.0
2024-12-09 11:35:00,833.67,833.67,832.55,833.58,1467.0,829.5616,829.5616,828.4471,829.4721,1467.0
2024-12-09 11:40:00,833.61,834.76,832.9,834.66,1558.0,829.5019,830.6463,828.7954,830.5467,1558.0
2024-12-09 11:45:00,834.75,834.75,833.87,833.99,1054.0,830.6363,830.6363,829.7606,829.88,1054.0
2024-12-09 11:50:00,833.99,835.27,833.99,835.27,563.0,829.88,831.1537,829.88,831.1537,563.0
2024-12-09 11:55:00,834.85,834.85,833.49,833.95,1226.0,830.7358,830.7358,829.3825,829.8402,1226.0
2024-12-09 12:00:00,833.83,833.83,832.24,832.24,2118.0,829.7208,829.7208,828.1387,828.1387,2118.0
2024-12-09 12:05:00,832.1,832.68,831.67,832.68,2200.0,827.9994,828.5765,827.5715,828.5765,2200.0
2024-12-09 12:10:00,832.76,832.81,832.15,832.44,1705.0,828.6561,828.7059,828.0491,828.3377,1705.0
2024-12-09 12:15:00,831.88,831.9,831.88,831.9,200.0,827.7804,827.8003,827.7804,827.8003,200.0
2024-12-09 12:20:00,831.22,831.3,830.0,830.28,874.0,827.1237,827.2033,825.9097,826.1883,874.0
2024-12-09 12:25:00,830.85,831.01,829.6,831.01,1689.0,826.7555,826.9147,825.5117,826.9147,1689.0
2024-12-09 12:30:00,830.17,830.17,830.0,830.0,311.0,826.0789,826.0789,825.9097,825.9097,311.0
2024-12-09 12:35:00,828.93,830.04,828.61,830.04,416.0,824.845,825.9495,824.5266,825.9495,416.0
2024-12-09 12:40:00,830.86,831.61,830.86,831.61,1214.0,826.7655,827.5118,826.7655,827.5118,1214.0
2024-12-09 12:45:00,831.47,831.89,831.04,831.84,930.0,827.3725,827.7904,826.9446,827.7406,930.0
2024-12-09 12:50:00,831.69,831.69,830.45,830.46,900.0,827.5914,827.5914,826.3575,826.3674,900.0
2024-12-09 12:55:00,830.86,831.55,830.3,831.55,1464.0,826.7655,827.4521,826.2082,827.4521,1464.0
2024-12-09 13:00:00,831.31,831.46,830.67,831.35,408.0,827.2133,827.3625,826.5764,827.2531,408.0
2024-12-09 13:05:00,832.1,832.89,832.06,832.89,602.0,827.9994,828.7855,827.9596,828.7855,602.0
2024-12-09 13:10:00,833.28,833.28,832.42,832.72,742.0,829.1735,829.1735,828.3178,828.6163,742.0
2024-12-09 13:15:00,832.58,832.58,832.53,832.54,225.0,828.477,828.477,828.4272,828.4372,225.0
2024-12-09 13:20:00,832.5,832.5,831.17,831.56,1074.0,828.3974,828.3974,827.0739,827.462,1074.0
2024-12-09 13:25:00,831.54,832.16,830.77,832.16,1010.0,827.4421,828.0591,826.6759,828.0591,1010.0
2024-12-09 13:30:00,833.44,834.92,833.44,834.81,900.0,829.3328,830.8055,829.3328,830.696,900.0
2024-12-09 13:35:00,834.52,834.52,833.82,833.91,545.0,830.4074,830.4074,829.7109,829.8004,545.0
2024-12-09 13:40:00,834.2,834.2,834.2,834.2,100.0,830.089,830.089,830.089,830.089,100.0
2024-12-09 13:45:00,833.69,833.69,832.93,833.34,300.0,829.5815,829.5815,828.8253,829.2332,300.0
2024-12-09 13:50:00,833.25,833.25,832.44,832.44,800.0,829.1437,829.1437,828.3377,828.3377,800.0
2024-12-09 13:55:00,832.04,832.04,831.38,831.38,200.0,827.9397,827.9397,827.2829,827.2829,200.0
2024-12-09 14:00:00,831.31,832.3,831.25,831.25,1299.0,827.2133,828.1984,827.1535,827.1535,1299.0
2024-12-09 14:05:00,831.6,833.84,831.6,833.79,1684.0,827.5018,829.7308,827.5018,829.681,1684.0
2024-12-09 14:10:00,834.14,834.14,833.9,833.98,500.0,830.0293,830.0293,829.7905,829.8701,500.0
2024-12-09 14:15:00,833.92,835.12,833.36,835.11,1620.0,829.8104,831.0045,829.2532,830.9945,1620.0
2024-12-09 14:20:00,835.16,835.4,834.73,834.74,300.0,831.0443,831.2831,830.6164,830.6263,300.0
2024-12-09 14:25:00,834.51,834.54,833.63,833.86,1395.0,830.3975,830.4273,829.5218,829.7507,1395.0
2024-12-09 14:30:00,833.82,834.21,832.73,832.99,3405.0,829.7109,830.099,828.6263,828.885,3405.0
2024-12-09 14:35:00,832.96,833.58,832.84,832.84,1281.0,828.8551,829.4721,828.7357,828.7357,1281.0
2024-12-09 14:40:00,832.97,832.97,830.74,831.61,1300.0,828.8651,828.8651,826.6461,827.5118,1300.0
2024-12-09 14:45:00,831.55,832.41,831.42,832.4,1088.0,827.4521,828.3078,827.3227,828.2979,1088.0
2024-12-09 14:50:00,832.02,832.02,831.35,831.77,1027.0,827.9198,827.9198,827.2531,827.671,1027.0
2024-12-09 14:55:00,832.07,833.77,832.07,833.77,1201.0,827.9695,829.6611,827.9695,829.6611,1201.0
2024-12-09 15:00:00,832.98,832.98,832.79,832.95,470.0,828.875,828.875,828.686,828.8452,470.0
2024-12-09 15:05:00,832.95,833.6,832.7,833.54,1242.0,828.8452,829.492,828.5964,829.4323,1242.0
2024-12-09 15:10:00,833.54,833.54,832.98,833.29,600.0,829.4323,829.4323,828.875,829.1835,600.0
2024-12-09 15:15:00,833.58,834.93,833.0,834.38,1875.0,829.4721,830.8154,828.8949,830.2681,1875.0
2024-12-09 15:20:00,833.55,834.58,833.55,833.93,1682.0,829.4422,830.4671,829.4422,829.8203,1682.0
2024-12-09 15:25:00,833.93,834.77,833.93,834.71,1331.0,829.8203,830.6562,829.8203,830.5965,1331.0
2024-12-09 15:30:00,834.34,834.77,834.22,834.66,1084.0,830.2283,830.6562,830.1089,830.5467,1084.0
2024-12-09 15:35:00,834.4,834.61,834.25,834.61,800.0,830.288,830.497,830.1388,830.497,800.0
2024-12-09 15:40:00,834.61,835.35,834.61,835.11,4113.0,830.497,831.2333,830.497,830.9945,4113.0
2024-12-09 15:45:00,835.15,835.54,834.0,835.18,3400.0,831.0343,831.4224,829.89,831.0642,3400.0
2024-12-09 15:50:00,835.31,837.58,835.26,836.5,10156.0,831.1935,833.4524,831.1438,832.3777,10156.0
2024-12-09 15:55:00,836.19,837.13,835.11,836.27,17708.0,832.0692,833.0046,830.9945,832.1488,17708.0
2024-12-10 09:30:00,797.4,797.49,782.56,792.09,51956.0,793.4704,793.5599,778.7035,788.1865,51956.0
2024-12-10 09:35:00,792.75,793.13,785.33,787.68,21394.0,788.8433,789.2214,781.4598,783.7983,21394.0
2024-12-10 09:40:00,787.63,790.62,783.81,788.33,16376.0,783.7485,786.7238,779.9473,784.4451,16376.0
2024-12-10 09:45:00,788.33,794.09,788.32,791.39,11104.0,784.4451,790.1767,784.4351,787.49,11104.0
2024-12-10 09:50:00,791.45,793.43,790.6,791.81,8166.0,787.5497,789.5199,786.7039,787.9079,8166.0
2024-12-10 09:55:00,791.81,794.35,791.03,794.33,6638.0,787.9079,790.4354,787.1318,790.4155,6638.0
2024-12-10 10:00:00,793.99,795.41,791.2,793.75,10774.0,790.0772,791.4902,787.3009,789.8384,10774.0
2024-12-10 10:05:00,794.06,795.89,792.66,794.95,18586.0,790.1468,791.9678,788.7537,791.0324,18586.0
2024-12-10 10:10:00,794.6,799.78,794.5,799.63,11718.0,790.6842,795.8386,790.5847,795.6894,11718.0
2024-12-10 10:15:00,799.93,802.19,798.69,798.86,13111.0,795.9879,798.2368,794.754,794.9232,13111.0
2024-12-10 10:20:00,799.51,800.01,798.21,799.19,6319.0,795.57,796.0675,794.2764,795.2515,6319.0
2024-12-10 10:25:00,798.0,798.36,796.05,796.05,2390.0,794.0674,794.4256,792.127,792.127,2390.0
2024-12-10 10:30:00,797.9,798.14,795.84,797.42,4015.0,793.9679,794.2067,791.9181,793.4903,4015.0
2024-12-10 10:35:00,797.36,799.64,796.0,797.29,3240.0,793.4306,795.6993,792.0773,793.3609,3240.0
2024-12-10 10:40:00,798.37,798.37,794.51,796.06,3918.0,794.4356,794.4356,790.5946,792.137,3918.0
2024-12-10 10:45:00,796.62,799.62,796.62,799.35,3550.0,792.6942,795.6794,792.6942,795.4108,3550.0
2024-12-10 10:50:00,799.35,801.65,798.26,798.26,11828.0,795.4108,797.6994,794.3261,794.3261,11828.0
2024-12-10 10:55:00,798.0,799.99,798.0,798.76,7352.0,794.0674,796.0476,794.0674,794.8237,7352.0
2024-12-10 11:00:00,799.35,803.52,799.25,803.52,10387.0,795.4108,799.5602,795.3112,799.5602,10387.0
2024-12-10 11:05:00,802.81,803.8,801.03,801.39,3357.0,798.8537,799.8388,797.0825,797.4407,3357.0
2024-12-10 11:10:00,802.55,805.0,802.3,804.04,3867.0,798.595,801.0329,798.3462,800.0776,3867.0
2024-12-10 11:15:00,804.04,806.31,803.98,804.05,2125.0,800.0776,802.3365,800.0179,800.0876,2125.0
2024-12-10 11:20:00,804.34,805.72,803.56,805.22,6208.0,800.3762,801.7494,799.6,801.2518,6208.0
2024-12-10 11:25:00,805.32,806.98,804.85,806.98,1100.0,801.3513,803.0032,800.8836,803.0032,1100.0
2024-12-10 11:30:00,805.05,806.02,804.12,806.02,1670.0,801.0827,802.0479,800.1572,802.0479,1670.0
2024-12-10 11:35:00,805.81,807.36,804.96,805.66,1900.0,801.8389,803.3813,800.9931,801.6897,1900.0
2024-12-10 11:40:00,805.74,806.38,805.56,806.38,1410.0,801.7693,802.4061,801.5902,802.4061,1410.0
2024-12-10 11:45:00,806.9,807.46,806.18,807.34,4131.0,802.9235,803.4808,802.2071,803.3614,4131.0
2024-12-10 11:50:00,806.91,808.51,806.58,808.51,2691.0,802.9335,804.5256,802.6051,804.5256,2691.0
2024-12-10 11:55:00,807.71,808.62,807.23,808.05,1905.0,803.7296,804.6351,803.2519,804.0679,1905.0
2024-12-10 12:00:00,807.51,807.78,806.93,807.78,1000.0,803.5305,803.7992,802.9534,803.7992,1000.0
2024-12-10 12:05:00,807.78,807.78,805.14,805.31,6428.0,803.7992,803.7992,801.1722,801.3414,6428.0
2024-12-10 12:10:00,805.89,806.29,804.27,804.73,3400.0,801.9185,802.3166,800.3065,800.7642,3400.0
2024-12-10 12:15:00,804.7,804.7,803.16,803.44,2800.0,800.7344,800.7344,799.202,799.4806,2800.0
2024-12-10 12:20:00,803.13,803.81,802.0,802.0,808.0,799.1721,799.8488,798.0477,798.0477,808.0
2024-12-10 12:25:00,802.82,803.46,801.2,802.32,3413.0,798.8637,799.5005,797.2516,798.3661,3413.0
2024-12-10 12:30:00,802.86,805.62,802.61,805.62,1390.0,798.9035,801.6499,798.6547,801.6499,1390.0
2024-12-10 12:35:00,805.72,805.89,804.93,805.08,1400.0,801.7494,801.9185,800.9633,801.1125,1400.0
2024-12-10 12:40:00,804.99,805.77,804.24,804.58,1200.0,801.023,801.7991,800.2767,800.615,1200.0
2024-12-10 12:45:00,805.89,805.92,804.41,805.25,3123.0,801.9185,801.9484,800.4458,801.2817,3123.0
2024-12-10 12:50:00,805.57,805.57,802.51,802.51,1800.0,801.6001,801.6001,798.5552,798.5552,1800.0
2024-12-10 12:55:00,803.07,804.01,802.2,802.54,2654.0,799.1124,800.0478,798.2467,798.585,2654.0
2024-12-10 13:00:00,803.19,803.63,802.37,802.68,1108.0,799.2318,799.6697,798.4159,798.7243,1108.0
2024-12-10 13:05:00,802.12,803.29,801.23,803.13,6336.0,798.1671,799.3313,797.2815,799.1721,6336.0
2024-12-10 13:10:00,803.13,803.58,802.74,802.78,5141.0,799.1721,799.6199,798.784,798.8239,5141.0
2024-12-10 13:15:00,802.68,802.68,801.82,802.66,900.0,798.7243,798.7243,797.8686,798.7044,900.0
2024-12-10 13:20:00,802.66,802.98,801.9,802.98,1700.0,798.7044,799.0229,797.9482,799.0229,1700.0
2024-12-10 13:25:00,802.15,802.65,801.48,801.49,3640.0,798.197,798.6945,797.5303,797.5402,3640.0
2024-12-10 13:30:00,801.0,802.58,800.51,802.07,2063.0,797.0526,798.6248,796.565,798.1173,2063.0
2024-12-10 13:35:00,802.07,802.91,801.74,801.75,1596.0,798.1173,798.9532,797.789,797.7989,1596.0
2024-12-10 13:40:00,801.75,802.55,800.64,801.18,1100.0,797.7989,798.595,796.6944,797.2317,1100.0
2024-12-10 13:45:00,801.26,801.69,800.62,801.4,3800.0,797.3113,797.7392,796.6745,797.4507,3800.0
2024-12-10 13:50:00,801.41,801.41,801.15,801.38,945.0,797.4606,797.4606,797.2019,797.4308,945.0
2024-12-10 13:55:00,801.38,802.08,800.3,800.45,4809.0,797.4308,798.1273,796.3561,796.5053,4809.0
2024-12-10 14:00:00,801.09,801.33,799.23,799.9,2801.0,797.1422,797.381,795.2913,795.958,2801.0
2024-12-10 14:05:00,799.12,799.9,798.45,799.07,3851.0,795.1819,795.958,794.5152,795.1321,3851.0
2024-12-10 14:10:00,799.07,799.72,798.48,799.07,1911.0,795.1321,795.7789,794.545,795.1321,1911.0
2024-12-10 14:15:00,799.07,799.12,798.05,798.6,4439.0,795.1321,795.1819,794.1172,794.6645,4439.0
2024-12-10 14:20:00,799.12,799.68,797.85,799.68,4090.0,795.1819,795.7391,793.9181,795.7391,4090.0
2024-12-10 14:25:00,799.41,802.28,799.4,801.43,4357.0,795.4705,798.3263,795.4605,797.4805,4357.0
2024-12-10 14:30:00,801.53,802.19,801.53,802.14,4232.0,797.58,798.2368,797.58,798.187,4232.0
2024-12-10 14:35:00,802.19,802.21,801.55,801.71,2212.0,798.2368,798.2567,797.5999,797.7591,2212.0
2024-12-10 14:40:00,801.61,801.61,799.9,800.51,3176.0,797.6596,797.6596,795.958,796.565,3176.0
2024-12-10 14:45:00,800.51,802.77,800.51,802.77,3352.0,796.565,798.8139,796.565,798.8139,3352.0
2024-12-10 14:50:00,802.04,802.21,801.93,802.01,1600.0,798.0875,798.2567,797.978,798.0576,1600.0
2024-12-10 14:55:00,802.02,802.31,801.18,802.15,1697.0,798.0676,798.3562,797.2317,798.197,1697.0
2024-12-10 15:00:00,802.15,802.15,800.33,801.09,4366.0,798.197,798.197,796.3859,797.1422,4366.0
2024-12-10 15:05:00,801.09,801.09,799.38,799.53,4628.0,797.1422,797.1422,795.4406,795.5899,4628.0
2024-12-10 15:10:00,799.33,799.83,796.99,797.11,3644.0,795.3909,795.8884,793.0624,793.1818,3644.0
2024-12-10 15:15:00,797.08,797.75,795.83,796.43,4662.0,793.1519,793.8186,791.9081,792.5051,4662.0
2024-12-10 15:20:00,796.58,796.58,794.68,794.68,9058.0,792.6544,792.6544,790.7638,790.7638,9058.0
2024-12-10 15:25:00,794.97,794.97,793.51,794.09,2245.0,791.0523,791.0523,789.5995,790.1767,2245.0
2024-12-10 15:30:00,794.09,794.09,792.85,793.08,5957.0,790.1767,790.1767,788.9428,789.1717,5957.0
2024-12-10 15:35:00,793.25,794.69,792.71,794.69,4710.0,789.3408,790.7737,788.8035,790.7737,4710.0
2024-12-10 15:40:00,793.88,794.82,793.17,793.21,3588.0,789.9677,790.9031,789.2612,789.301,3588.0
2024-12-10 15:45:00,792.51,795.68,792.51,795.26,7126.0,788.6045,791.7588,788.6045,791.3409,7126.0
2024-12-10 15:50:00,796.01,798.96,795.84,797.98,9020.0,792.0872,795.0227,791.9181,794.0475,9020.0
2024-12-10 15:55:00,797.88,798.12,795.54,796.15,27174.0,793.948,794.1868,791.6195,792.2265,27174.0
2024-12-11 09:30:00,808.0,815.0,800.0,800.9,18676.0,804.0181,810.9836,796.0576,796.9531,18676.0
2024-12-11 09:35:00,802.95,803.0,793.95,795.44,6699.0,798.993,799.0428,790.0374,791.52,6699.0
2024-12-11 09:40:00,795.63,801.61,795.0,800.91,6625.0,791.7091,797.6596,791.0822,796.9631,6625.0
2024-12-11 09:45:00,800.62,802.04,796.74,796.74,6723.0,796.6745,798.0875,792.8136,792.8136,6723.0
2024-12-11 09:50:00,797.7,800.23,795.78,799.47,3704.0,793.7689,796.2864,791.8583,795.5302,3704.0
2024-12-11 09:55:00,799.57,802.64,796.32,796.32,8565.0,795.6297,798.6845,792.3957,792.3957,8565.0
2024-12-11 10:00:00,797.79,800.09,795.09,799.2,4734.0,793.8584,796.1471,791.1717,795.2615,4734.0
2024-12-11 10:05:00,800.33,800.33,797.23,798.34,6102.0,796.3859,796.3859,793.3012,794.4057,6102.0
2024-12-11 10:10:00,798.24,800.96,798.24,798.68,5682.0,794.3062,797.0128,794.3062,794.7441,5682.0
2024-12-11 10:15:00,799.0,799.01,797.23,797.78,1000.0,795.0625,795.0724,793.3012,793.8485,1000.0
2024-12-11 10:20:00,797.07,798.2,796.01,796.72,2637.0,793.142,794.2664,792.0872,792.7937,2637.0
2024-12-11 10:25:00,795.76,797.67,795.01,797.64,6028.0,791.8384,793.739,791.0921,793.7092,6028.0
2024-12-11 10:30:00,797.84,797.84,796.3,797.27,1872.0,793.9082,793.9082,792.3758,793.341,1872.0
2024-12-11 10:35:00,795.01,796.12,793.85,796.12,7836.0,791.0921,792.1967,789.9379,792.1967,7836.0
2024-12-11 10:40:00,796.75,798.0,796.09,796.16,2170.0,792.8236,794.0674,792.1668,792.2365,2170.0
2024-12-11 10:45:00,796.57,798.91,796.31,798.91,1809.0,792.6445,794.9729,792.3857,794.9729,1809.0
2024-12-11 10:50:00,798.83,800.09,798.0,798.75,4189.0,794.8933,796.1471,794.0674,794.8137,4189.0
2024-12-11 10:55:00,798.25,799.94,797.91,799.94,1205.0,794.3162,795.9978,793.9779,795.9978,1205.0
2024-12-11 11:00:00,799.58,800.48,798.04,799.04,3355.0,795.6396,796.5352,794.1072,795.1023,3355.0
2024-12-11 11:05:00,798.74,799.5,798.56,799.5,2336.0,794.8038,795.56,794.6246,795.56,2336.0
2024-12-11 11:10:00,797.61,798.39,797.46,797.63,705.0,793.6793,794.4555,793.5301,793.6992,705.0
2024-12-11 11:15:00,797.88,799.49,797.88,797.99,1062.0,793.948,795.5501,793.948,794.0575,1062.0
2024-12-11 11:20:00,798.2,799.34,798.19,798.76,2932.0,794.2664,795.4008,794.2565,794.8237,2932.0
2024-12-11 11:25:00,799.1,799.37,797.72,799.37,5882.0,795.162,795.4307,793.7888,795.4307,5882.0
2024-12-11 11:30:00,798.55,799.57,797.67,798.5,2969.0,794.6147,795.6297,793.739,794.5649,2969.0
2024-12-11 11:35:00,798.82,800.32,797.85,800.19,1780.0,794.8834,796.376,793.9181,796.2466,1780.0
2024-12-11 11:40:00,800.22,801.37,800.21,800.6,1608.0,796.2765,797.4208,796.2665,796.6546,1608.0
2024-12-11 11:45:00,800.11,801.06,799.16,799.16,2612.0,796.167,797.1123,795.2217,795.2217,2612.0
2024-12-11 11:50:00,800.15,800.15,799.66,799.67,800.0,796.2068,796.2068,795.7192,795.7292,800.0
2024-12-11 11:55:00,799.02,801.24,798.25,801.24,2414.0,795.0824,797.2914,794.3162,797.2914,2414.0
2024-12-11 12:00:00,800.24,800.24,799.67,799.68,874.0,796.2964,796.2964,795.7292,795.7391,874.0
2024-12-11 12:05:00,800.13,800.13,798.93,799.5,860.0,796.1869,796.1869,794.9928,795.56,860.0
2024-12-11 12:10:00,800.1,800.1,798.93,798.97,900.0,796.1571,796.1571,794.9928,795.0326,900.0
2024-12-11 12:15:00,799.34,799.34,797.79,797.79,1100.0,795.4008,795.4008,793.8584,793.8584,1100.0
2024-12-11 12:20:00,797.98,799.67,797.98,799.67,1657.0,794.0475,795.7292,794.0475,795.7292,1657.0
2024-12-11 12:25:00,798.33,798.33,798.32,798.33,499.0,794.3958,794.3958,794.3858,794.3958,499.0
2024-12-11 12:30:00,798.33,799.1,798.25,798.43,1818.0,794.3958,795.162,794.3162,794.4953,1818.0
2024-12-11 12:35:00,797.78,798.02,797.0,797.13,1285.0,793.8485,794.0873,793.0723,793.2017,1285.0
2024-12-11 12:40:00,798.09,799.07,798.09,798.7,2005.0,794.157,795.1321,794.157,794.764,2005.0
2024-12-11 12:45:00,798.94,799.09,797.0,798.0,1511.0,795.0028,795.152,793.0723,794.0674,1511.0
2024-12-11 12:50:00,797.91,799.02,797.9,799.02,906.0,793.9779,795.0824,793.9679,795.0824,906.0
2024-12-11 12:55:00,798.52,799.46,798.52,799.46,552.0,794.5848,795.5202,794.5848,795.5202,552.0
2024-12-11 13:00:00,799.46,799.98,799.45,799.54,1200.0,795.5202,796.0376,795.5103,795.5998,1200.0
2024-12-11 13:05:00,799.04,799.45,798.57,798.57,740.0,795.1023,795.5103,794.6346,794.6346,740.0
2024-12-11 13:10:00,798.67,799.36,798.5,799.27,1823.0,794.7341,795.4207,794.5649,795.3311,1823.0
2024-12-11 13:15:00,799.33,799.42,798.52,799.05,3127.0,795.3909,795.4804,794.5848,795.1122,3127.0
2024-12-11 13:20:00,798.59,799.96,798.53,799.96,3102.0,794.6545,796.0177,794.5948,796.0177,3102.0
2024-12-11 13:25:00,800.11,800.71,799.96,800.71,915.0,796.167,796.7641,796.0177,796.7641,915.0
2024-12-11 13:30:00,801.58,801.59,801.0,801.22,1200.0,797.6298,797.6397,797.0526,797.2715,1200.0
2024-12-11 13:35:00,801.56,801.7,800.7,801.7,2406.0,797.6099,797.7492,796.7541,797.7492,2406.0
2024-12-11 13:40:00,802.15,802.25,801.28,802.25,2573.0,798.197,798.2965,797.3312,798.2965,2573.0
2024-12-11 13:45:00,802.17,802.37,800.52,800.52,3100.0,798.2169,798.4159,796.575,796.575,3100.0
2024-12-11 13:50:00,800.52,800.63,799.2,800.13,2483.0,796.575,796.6844,795.2615,796.1869,2483.0
2024-12-11 13:55:00,800.88,800.88,800.39,800.39,200.0,796.9332,796.9332,796.4456,796.4456,200.0
2024-12-11 14:00:00,800.56,801.91,800.54,801.91,2880.0,796.6148,797.9581,796.5949,797.9581,2880.0
2024-12-11 14:05:00,802.27,802.58,802.01,802.58,729.0,798.3164,798.6248,798.0576,798.6248,729.0
2024-12-11 14:10:00,801.91,803.39,801.73,803.29,1045.0,797.9581,799.4308,797.779,799.3313,1045.0
2024-12-11 14:15:00,803.7,803.7,803.46,803.53,842.0,799.7393,799.7393,799.5005,799.5702,842.0
2024-12-11 14:20:00,802.86,803.25,802.86,802.88,610.0,798.9035,799.2915,798.9035,798.9234,610.0
2024-12-11 14:25:00,802.64,803.34,802.64,803.05,1700.0,798.6845,799.3811,798.6845,799.0925,1700.0
2024-12-11 14:30:00,802.9,802.9,802.73,802.74,587.0,798.9433,798.9433,798.7741,798.784,587.0
2024-12-11 14:35:00,802.46,802.98,802.46,802.92,1351.0,798.5054,799.0229,798.5054,798.9632,1351.0
2024-12-11 14:40:00,802.71,802.87,801.57,801.57,1729.0,798.7542,798.9134,797.6198,797.6198,1729.0
2024-12-11 14:45:00,801.55,801.78,801.17,801.17,1200.0,797.5999,797.8288,797.2218,797.2218,1200.0
2024-12-11 14:50:00,801.58,801.87,800.44,800.45,2191.0,797.6298,797.9183,796.4954,796.5053,2191.0
2024-12-11 14:55:00,800.45,802.68,800.44,802.46,1036.0,796.5053,798.7243,796.4954,798.5054,1036.0
2024-12-11 15:00:00,802.3,802.3,801.02,801.02,2029.0,798.3462,798.3462,797.0725,797.0725,2029.0
2024-12-11 15:05:00,799.46,799.73,798.64,799.67,1538.0,795.5202,795.7889,794.7043,795.7292,1538.0
2024-12-11 15:10:00,799.17,800.27,798.51,798.51,1884.0,795.2316,796.3262,794.5749,794.5749,1884.0
2024-12-11 15:15:00,798.13,798.49,797.63,797.63,970.0,794.1968,794.555,793.6992,793.6992,970.0
2024-12-11 15:20:00,797.84,797.85,795.92,796.86,5027.0,793.9082,793.9181,791.9977,792.933,5027.0
2024-12-11 15:25:00,797.51,797.51,795.7,795.7,1940.0,793.5798,793.5798,791.7787,791.7787,1940.0
2024-12-11 15:30:00,796.42,796.71,795.95,796.47,2099.0,792.4952,792.7838,792.0275,792.5449,2099.0
2024-12-11 15:35:00,796.0,796.0,795.25,796.0,3783.0,792.0773,792.0773,791.331,792.0773,3783.0
2024-12-11 15:40:00,795.58,796.36,795.58,796.02,3519.0,791.6593,792.4355,791.6593,792.0972,3519.0
2024-12-11 15:45:00,796.2,796.77,796.08,796.31,2735.0,792.2763,792.8435,792.1569,792.3857,2735.0
2024-12-11 15:50:00,797.09,797.09,796.42,796.85,4519.0,793.1619,793.1619,792.4952,792.9231,4519.0
2024-12-11 15:55:00,796.35,797.91,796.34,796.92,11384.0,792.4255,793.9779,792.4156,792.9927,11384.0
2024-12-12 09:30:00,798.47,801.13,796.4,797.99,5715.0,794.5351,797.182,792.4753,794.0575,5715.0
2024-12-12 09:35:00,798.62,798.62,795.06,797.13,2130.0,794.6844,794.6844,791.1419,793.2017,2130.0
2024-12-12 09:40:00,796.14,799.1,795.83,799.1,2365.0,792.2166,795.162,791.9081,795.162,2365.0
2024-12-12 09:45:00,797.23,797.24,795.28,796.42,2191.0,793.3012,793.3112,791.3608,792.4952,2191.0
2024-12-12 09:50:00,796.0,797.56,795.7,795.99,3146.0,792.0773,793.6296,791.7787,792.0673,3146.0
2024-12-12 09:55:00,796.19,796.72,795.24,796.22,1975.0,792.2663,792.7937,791.321,792.2962,1975.0
2024-12-12 10:00:00,796.44,796.65,791.75,792.53,4920.0,792.5151,792.7241,787.8482,788.6244,4920.0
2024-12-12 10:05:00,792.91,793.98,792.79,792.79,2198.0,789.0025,790.0672,788.8831,788.8831,2198.0
2024-12-12 10:10:00,793.58,793.58,791.74,792.72,1524.0,789.6692,789.6692,787.8383,788.8134,1524.0
2024-12-12 10:15:00,792.72,793.22,792.72,793.22,1540.0,788.8134,789.311,788.8134,789.311,1540.0
2024-12-12 10:20:00,793.57,793.57,792.5,793.16,1064.0,789.6592,789.6592,788.5945,789.2513,1064.0
2024-12-12 10:25:00,792.54,793.01,791.75,791.99,1784.0,788.6343,789.102,787.8482,788.087,1784.0
2024-12-12 10:30:00,792.18,792.48,790.94,791.32,1765.0,788.2761,788.5746,787.0422,787.4203,1765.0
2024-12-12 10:35:00,791.11,791.11,788.15,788.15,1211.0,787.2114,787.2114,784.2659,784.2659,1211.0
2024-12-12 10:40:00,787.62,788.77,786.53,787.53,2779.0,783.7386,784.8829,782.6539,783.649,2779.0
2024-12-12 10:45:00,785.78,787.05,785.54,785.61,1183.0,781.9076,783.1714,781.6688,781.7385,1183.0
2024-12-12 10:50:00,785.28,785.9,784.48,785.26,2841.0,781.4101,782.027,780.614,781.3902,2841.0
2024-12-12 10:55:00,785.95,787.08,785.95,787.08,835.0,782.0768,783.2012,782.0768,783.2012,835.0
2024-12-12 11:00:00,787.32,791.28,787.32,791.28,3102.0,783.44,787.3805,783.44,787.3805,3102.0
2024-12-12 11:05:00,791.27,791.32,788.02,788.02,4294.0,787.3706,787.4203,784.1366,784.1366,4294.0
2024-12-12 11:10:00,788.14,789.13,787.41,789.13,1552.0,784.256,785.2411,783.5296,785.2411,1552.0
2024-12-12 11:15:00,789.84,789.84,788.92,789.7,400.0,785.9476,785.9476,785.0322,785.8083,400.0
2024-12-12 11:20:00,789.6,791.62,789.6,790.26,1052.0,785.7088,787.7188,785.7088,786.3656,1052.0
2024-12-12 11:25:00,790.26,790.27,789.03,789.03,1382.0,786.3656,786.3755,785.1416,785.1416,1382.0
2024-12-12 11:30:00,789.03,789.04,787.93,788.49,700.0,785.1416,785.1516,784.047,784.6043,700.0
2024-12-12 11:35:00,789.39,790.0,788.3,788.76,2063.0,785.4998,786.1068,784.4152,784.8729,2063.0
2024-12-12 11:40:00,788.39,789.28,788.17,788.63,950.0,784.5048,785.3904,784.2858,784.7436,950.0
2024-12-12 11:45:00,788.63,788.63,788.63,788.63,0.0,784.7436,784.7436,784.7436,784.7436,0.0
2024-12-12 11:50:00,788.65,788.65,788.23,788.23,450.0,784.7635,784.7635,784.3456,784.3456,450.0
2024-12-12 11:55:00,788.76,788.76,787.98,787.98,716.0,784.8729,784.8729,784.0968,784.0968,716.0
2024-12-12 12:00:00,789.23,789.29,788.98,788.98,970.0,785.3406,785.4003,785.0919,785.0919,970.0
2024-12-12 12:05:00,790.06,790.08,789.73,789.96,2214.0,786.1665,786.1864,785.8382,786.067,2214.0
2024-12-12 12:10:00,789.79,790.5,789.65,790.5,900.0,785.8979,786.6044,785.7586,786.6044,900.0
2024-12-12 12:15:00,791.54,792.43,791.54,792.32,1200.0,787.6392,788.5249,787.6392,788.4154,1200.0
2024-12-12 12:20:00,792.32,792.32,791.11,791.11,1207.0,788.4154,788.4154,787.2114,787.2114,1207.0
2024-12-12 12:25:00,789.76,789.76,789.75,789.76,215.0,785.868,785.868,785.8581,785.868,215.0
2024-12-12 12:30:00,790.69,790.69,789.99,790.0,910.0,786.7934,786.7934,786.0969,786.1068,910.0
2024-12-12 12:35:00,790.0,790.0,790.0,790.0,0.0,786.1068,786.1068,786.1068,786.1068,0.0
2024-12-12 12:40:00,789.6,789.6,789.6,789.6,100.0,785.7088,785.7088,785.7088,785.7088,100.0
2024-12-12 12:45:00,789.87,789.99,789.5,789.5,930.0,785.9775,786.0969,785.6093,785.6093,930.0
2024-12-12 12:50:00,789.74,789.74,789.06,789.39,1065.0,785.8481,785.8481,785.1715,785.4998,1065.0
2024-12-12 12:55:00,789.86,789.98,789.86,789.98,652.0,785.9675,786.0869,785.9675,786.0869,652.0
2024-12-12 13:00:00,789.76,789.76,789.25,789.48,701.0,785.868,785.868,785.3605,785.5894,701.0
2024-12-12 13:05:00,789.01,789.15,789.01,789.15,500.0,785.1217,785.261,785.1217,785.261,500.0
2024-12-12 13:10:00,788.6,788.6,788.4,788.48,1399.0,784.7137,784.7137,784.5147,784.5943,1399.0
2024-12-12 13:15:00,788.47,789.42,788.47,789.42,2147.0,784.5844,785.5297,784.5844,785.5297,2147.0
2024-12-12 13:20:00,789.19,789.19,787.33,787.33,6318.0,785.3008,785.3008,783.45,783.45,6318.0
2024-12-12 13:25:00,786.88,789.65,786.77,789.06,3363.0,783.0022,785.7586,782.8927,785.1715,3363.0
2024-12-12 13:30:00,789.06,789.41,788.92,789.41,430.0,785.1715,785.5197,785.0322,785.5197,430.0
2024-12-12 13:35:00,788.56,789.31,788.56,788.76,500.0,784.6739,785.4202,784.6739,784.8729,500.0
2024-12-12 13:40:00,788.82,788.82,788.81,788.82,100.0,784.9326,784.9326,784.9227,784.9326,100.0
2024-12-12 13:45:00,788.42,788.42,787.12,787.13,1609.0,784.5346,784.5346,783.241,783.251,1609.0
2024-12-12 13:50:00,787.96,787.96,786.34,787.0,2207.0,784.0769,784.0769,782.4649,783.1216,2207.0
2024-12-12 13:55:00,787.01,787.73,787.01,787.59,1204.0,783.1316,783.848,783.1316,783.7087,1204.0
2024-12-12 14:00:00,787.04,787.44,787.0,787.44,500.0,783.1614,783.5594,783.1216,783.5594,500.0
2024-12-12 14:05:00,787.44,787.44,787.44,787.44,0.0,783.5594,783.5594,783.5594,783.5594,0.0
2024-12-12 14:10:00,787.5,787.51,785.67,785.74,2524.0,783.6192,783.6291,781.7982,781.8678,2524.0
2024-12-12 14:15:00,785.88,785.89,785.49,785.75,400.0,782.0071,782.0171,781.6191,781.8778,400.0
2024-12-12 14:20:00,785.49,785.49,784.6,784.6,1408.0,781.6191,781.6191,780.7334,780.7334,1408.0
2024-12-12 14:25:00,784.68,785.2,784.5,784.5,576.0,780.813,781.3305,780.6339,780.6339,576.0
2024-12-12 14:30:00,784.3,785.22,783.99,783.99,3124.0,780.4349,781.3504,780.1264,780.1264,3124.0
2024-12-12 14:35:00,783.65,784.51,783.62,784.51,1720.0,779.7881,780.6439,779.7583,780.6439,1720.0
2024-12-12 14:40:00,784.0,784.33,784.0,784.33,860.0,780.1364,780.4648,780.1364,780.4648,860.0
2024-12-12 14:45:00,784.33,784.39,784.0,784.01,831.0,780.4648,780.5245,780.1364,780.1464,831.0
2024-12-12 14:50:00,783.9,784.54,783.6,784.16,1901.0,780.0369,780.6737,779.7384,780.2956,1901.0
2024-12-12 14:55:00,784.85,786.22,784.85,786.17,1190.0,780.9822,782.3455,780.9822,782.2957,1190.0
2024-12-12 15:00:00,787.14,787.27,785.97,785.99,1626.0,783.2609,783.3903,782.0967,782.1166,1626.0
2024-12-12 15:05:00,785.36,786.62,785.36,786.62,770.0,781.4897,782.7435,781.4897,782.7435,770.0
2024-12-12 15:10:00,786.22,786.54,786.2,786.33,1367.0,782.3455,782.6639,782.3256,782.4549,1367.0
2024-12-12 15:15:00,786.52,787.06,786.34,786.34,970.0,782.644,783.1813,782.4649,782.4649,970.0
2024-12-12 15:20:00,786.54,786.54,786.21,786.27,600.0,782.6639,782.6639,782.3355,782.3952,600.0
2024-12-12 15:25:00,786.44,786.44,785.02,785.38,2280.0,782.5644,782.5644,781.1514,781.5096,2280.0
2024-12-12 15:30:00,784.63,786.04,784.63,786.01,2384.0,780.7633,782.1663,780.7633,782.1365,2384.0
2024-12-12 15:35:00,785.91,785.91,784.15,784.65,3320.0,782.037,782.037,780.2857,780.7832,3320.0
2024-12-12 15:40:00,784.15,786.9,783.84,785.72,5541.0,780.2857,783.0221,779.9772,781.8479,5541.0
2024-12-12 15:45:00,785.16,785.46,785.03,785.11,954.0,781.2907,781.5892,781.1613,781.2409,954.0
2024-12-12 15:50:00,784.86,786.22,784.86,785.54,3867.0,780.9922,782.3455,780.9922,781.6688,3867.0
2024-12-12 15:55:00,785.63,786.6,784.75,786.02,21040.0,781.7584,782.7236,780.8827,782.1464,21040.0
2024-12-13 09:30:00,786.55,788.0,783.67,785.89,3761.0,782.6738,784.1167,779.808,782.0171,3761.0
2024-12-13 09:35:00,784.88,787.0,784.88,786.21,748.0,781.0121,783.1216,781.0121,782.3355,748.0
2024-12-13 09:40:00,788.03,788.06,784.61,785.12,1000.0,784.1465,784.1764,780.7434,781.2509,1000.0
2024-12-13 09:45:00,784.99,786.63,784.47,786.63,701.0,781.1215,782.7534,780.6041,782.7534,701.0
2024-12-13 09:50:00,786.16,786.26,784.85,785.11,1800.0,782.2858,782.3853,780.9822,781.2409,1800.0
2024-12-13 09:55:00,786.06,786.06,782.86,785.48,2911.0,782.1862,782.1862,779.002,781.6091,2911.0
2024-12-13 10:00:00,785.55,785.94,783.46,783.84,1286.0,781.6788,782.0668,779.5991,779.9772,1286.0
2024-12-13 10:05:00,783.56,783.56,782.01,783.04,705.0,779.6986,779.6986,778.1562,779.1811,705.0
2024-12-13 10:10:00,782.02,782.44,780.38,781.51,4541.0,778.1662,778.5841,776.5342,777.6587,4541.0
2024-12-13 10:15:00,781.79,783.22,781.68,783.22,2324.0,777.9373,779.3602,777.8278,779.3602,2324.0
2024-12-13 10:20:00,783.18,783.18,780.85,781.59,2709.0,779.3204,779.3204,777.0019,777.7383,2709.0
2024-12-13 10:25:00,781.74,782.97,780.93,781.98,1208.0,777.8875,779.1115,777.0815,778.1264,1208.0
2024-12-13 10:30:00,782.18,782.18,780.42,781.15,1049.0,778.3254,778.3254,776.574,777.3004,1049.0
2024-12-13 10:35:00,781.32,781.99,780.32,781.0,3364.0,777.4696,778.1363,776.4745,777.1512,3364.0
2024-12-13 10:40:00,780.86,780.86,779.09,780.07,1854.0,777.0119,777.0119,775.2506,776.2258,1854.0
2024-12-13 10:45:00,780.07,781.05,777.06,778.28,7277.0,776.2258,777.2009,773.2306,774.4446,7277.0
2024-12-13 10:50:00,779.22,780.47,777.28,780.03,5550.0,775.38,776.6238,773.4495,776.186,5550.0
2024-12-13 10:55:00,780.03,780.03,778.98,779.18,635.0,776.186,776.186,775.1411,775.3402,635.0
2024-12-13 11:00:00,778.58,779.21,778.5,778.57,800.0,774.7431,775.37,774.6635,774.7332,800.0
2024-12-13 11:05:00,778.05,780.08,778.04,780.01,2752.0,774.2157,776.2357,774.2058,776.1661,2752.0
2024-12-13 11:10:00,780.49,780.74,779.77,779.77,641.0,776.6437,776.8925,775.9272,775.9272,641.0
2024-12-13 11:15:00,780.15,780.15,780.15,780.15,100.0,776.3054,776.3054,776.3054,776.3054,100.0
2024-12-13 11:20:00,780.16,781.16,780.14,781.16,2428.0,776.3153,777.3104,776.2954,777.3104,2428.0
2024-12-13 11:25:00,780.02,780.02,779.79,779.97,600.0,776.176,776.176,775.9471,776.1263,600.0
2024-12-13 11:30:00,780.16,780.2,779.63,780.2,300.0,776.3153,776.3551,775.7879,776.3551,300.0
2024-12-13 11:35:00,780.0,780.0,777.85,778.79,3159.0,776.1561,776.1561,774.0167,774.9521,3159.0
2024-12-13 11:40:00,778.78,778.78,777.91,778.31,1220.0,774.9421,774.9421,774.0764,774.4744,1220.0
2024-12-13 11:45:00,777.89,777.91,776.05,776.7,1511.0,774.0565,774.0764,772.2256,772.8724,1511.0
2024-12-13 11:50:00,777.08,777.08,776.44,776.44,700.0,773.2505,773.2505,772.6137,772.6137,700.0
2024-12-13 11:55:00,776.65,777.44,776.28,777.16,3337.0,772.8226,773.6087,772.4544,773.3301,3337.0
2024-12-13 12:00:00,777.33,777.33,776.83,776.83,334.0,773.4993,773.4993,773.0017,773.0017,334.0
2024-12-13 12:05:00,776.85,776.85,775.99,776.62,3951.0,773.0216,773.0216,772.1659,772.7928,3951.0
2024-12-13 12:10:00,777.26,777.26,777.14,777.14,300.0,773.4296,773.4296,773.3102,773.3102,300.0
2024-12-13 12:15:00,776.63,776.94,776.0,776.0,424.0,772.8027,773.1112,772.1758,772.1758,424.0
2024-12-13 12:20:00,776.0,776.33,776.0,776.33,782.0,772.1758,772.5042,772.1758,772.5042,782.0
2024-12-13 12:25:00,775.59,775.7,775.52,775.52,2847.0,771.7678,771.8773,771.6982,771.6982,2847.0
2024-12-13 12:30:00,775.48,776.33,775.48,775.57,714.0,771.6584,772.5042,771.6584,771.7479,714.0
2024-12-13 12:35:00,775.89,775.9,774.65,774.65,809.0,772.0664,772.0763,770.8325,770.8325,809.0
2024-12-13 12:40:00,774.29,776.55,774.27,776.55,6315.0,770.4743,772.7231,770.4543,772.7231,6315.0
2024-12-13 12:45:00,775.95,775.95,775.95,775.95,100.0,772.1261,772.1261,772.1261,772.1261,100.0
2024-12-13 12:50:00,775.67,776.76,775.66,776.75,530.0,771.8475,772.9321,771.8375,772.9221,530.0
2024-12-13 12:55:00,776.25,776.25,776.0,776.0,214.0,772.4246,772.4246,772.1758,772.1758,214.0
2024-12-13 13:00:00,776.1,776.1,775.18,776.1,300.0,772.2753,772.2753,771.3599,772.2753,300.0
2024-12-13 13:05:00,775.36,775.41,775.3,775.41,300.0,771.539,771.5887,771.4793,771.5887,300.0
2024-12-13 13:10:00,775.34,776.15,775.29,775.87,2814.0,771.5191,772.3251,771.4693,772.0465,2814.0
2024-12-13 13:15:00,776.12,777.04,776.11,776.56,1624.0,772.2952,773.2107,772.2853,772.7331,1624.0
2024-12-13 13:20:00,776.56,777.53,776.56,777.53,300.0,772.7331,773.6983,772.7331,773.6983,300.0
2024-12-13 13:25:00,777.16,778.2,776.79,778.07,1668.0,773.3301,774.365,772.9619,774.2356,1668.0
2024-12-13 13:30:00,778.07,778.07,777.52,777.52,500.0,774.2356,774.2356,773.6883,773.6883,500.0
2024-12-13 13:35:00,777.52,777.52,777.52,777.52,0.0,773.6883,773.6883,773.6883,773.6883,0.0
2024-12-13 13:40:00,777.75,777.77,777.59,777.77,400.0,773.9172,773.9371,773.758,773.9371,400.0
2024-12-13 13:45:00,778.43,778.72,777.75,777.82,1777.0,774.5938,774.8824,773.9172,773.9869,1777.0
2024-12-13 13:50:00,778.61,778.63,778.07,778.07,400.0,774.773,774.7929,774.2356,774.2356,400.0
2024-12-13 13:55:00,777.93,778.09,777.32,777.69,1425.0,774.0963,774.2555,773.4893,773.8575,1425.0
2024-12-13 14:00:00,777.48,777.98,777.32,777.39,3130.0,773.6485,774.1461,773.4893,773.559,3130.0
2024-12-13 14:05:00,777.39,778.48,776.83,778.48,2774.0,773.559,774.6436,773.0017,774.6436,2774.0
2024-12-13 14:10:00,779.06,779.06,778.16,778.16,1235.0,775.2207,775.2207,774.3252,774.3252,1235.0
2024-12-13 14:15:00,778.58,778.59,778.08,778.08,200.0,774.7431,774.7531,774.2456,774.2456,200.0
2024-12-13 14:20:00,778.35,778.46,777.22,777.99,4080.0,774.5142,774.6237,773.3898,774.156,4080.0
2024-12-13 14:25:00,777.53,777.58,777.29,777.3,300.0,773.6983,773.748,773.4595,773.4694,300.0
2024-12-13 14:30:00,777.29,778.74,777.28,778.74,3011.0,773.4595,774.9023,773.4495,774.9023,3011.0
2024-12-13 14:35:00,778.59,778.59,778.18,778.39,550.0,774.7531,774.7531,774.3451,774.554,550.0
2024-12-13 14:40:00,779.08,779.25,779.08,779.25,1199.0,775.2406,775.4098,775.2406,775.4098,1199.0
2024-12-13 14:45:00,779.5,779.54,777.49,777.49,3098.0,775.6586,775.6984,773.6585,773.6585,3098.0
2024-12-13 14:50:00,777.99,778.23,777.44,777.45,850.0,774.156,774.3948,773.6087,773.6187,850.0
2024-12-13 14:55:00,778.07,778.48,778.07,778.48,200.0,774.2356,774.6436,774.2356,774.6436,200.0
2024-12-13 15:00:00,777.96,778.1,777.75,777.82,1200.0,774.1262,774.2655,773.9172,773.9869,1200.0
2024-12-13 15:05:00,778.0,778.0,777.64,777.64,806.0,774.166,774.166,773.8077,773.8077,806.0
2024-12-13 15:10:00,776.84,777.07,776.66,776.67,700.0,773.0117,773.2406,772.8326,772.8425,700.0
2024-12-13 15:15:00,776.59,776.72,776.59,776.72,500.0,772.7629,772.8923,772.7629,772.8923,500.0
2024-12-13 15:20:00,776.59,778.61,776.54,778.5,4243.0,772.7629,774.773,772.7132,774.6635,4243.0
2024-12-13 15:25:00,777.89,777.89,777.83,777.83,200.0,774.0565,774.0565,773.9968,773.9968,200.0
2024-12-13 15:30:00,777.22,777.32,776.72,777.32,800.0,773.3898,773.4893,772.8923,773.4893,800.0
2024-12-13 15:35:00,777.11,778.13,777.11,777.84,5512.0,773.2804,774.2953,773.2804,774.0068,5512.0
2024-12-13 15:40:00,777.92,777.92,777.07,777.07,640.0,774.0864,774.0864,773.2406,773.2406,640.0
2024-12-13 15:45:00,777.36,778.81,777.36,778.81,1454.0,773.5291,774.972,773.5291,774.972,1454.0
2024-12-13 15:50:00,778.76,778.77,777.46,777.46,3107.0,774.9222,774.9322,773.6286,773.6286,3107.0
2024-12-13 15:55:00,777.41,778.95,777.1,778.1,11986.0,773.5789,775.1113,773.2704,774.2655,11986.0
2024-12-16 09:30:00,780.08,781.09,776.85,776.85,5472.0,776.2357,777.2407,773.0216,773.0216,5472.0
2024-12-16 09:35:00,778.7,780.59,778.7,778.93,600.0,774.8625,776.7432,774.8625,775.0914,600.0
2024-12-16 09:40:00,777.12,779.17,776.79,779.17,1362.0,773.2903,775.3302,772.9619,775.3302,1362.0
2024-12-16 09:45:00,779.56,780.99,779.56,780.73,1305.0,775.7183,777.1412,775.7183,776.8825,1305.0
2024-12-16 09:50:00,780.63,780.87,779.21,779.21,1131.0,776.783,777.0218,775.37,775.37,1131.0
2024-12-16 09:55:00,778.91,780.36,778.91,780.36,500.0,775.0715,776.5143,775.0715,776.5143,500.0
2024-12-16 10:00:00,780.14,783.81,779.9,783.81,2502.0,776.2954,779.9473,776.0566,779.9473,2502.0
2024-12-16 10:05:00,783.7,784.76,782.66,784.22,4260.0,779.8379,780.8927,778.803,780.3553,4260.0
2024-12-16 10:10:00,784.24,784.64,782.14,782.96,10151.0,780.3752,780.7732,778.2856,779.1015,10151.0
2024-12-16 10:15:00,784.42,785.12,783.0,783.59,3616.0,780.5543,781.2509,779.1413,779.7284,3616.0
2024-12-16 10:20:00,783.54,784.12,782.8,783.48,2405.0,779.6787,780.2558,778.9423,779.619,2405.0
2024-12-16 10:25:00,783.59,784.69,783.58,784.69,1131.0,779.7284,780.823,779.7185,780.823,1131.0
2024-12-16 10:30:00,785.37,785.37,785.37,785.37,200.0,781.4996,781.4996,781.4996,781.4996,200.0
2024-12-16 10:35:00,785.43,785.92,785.22,785.88,1305.0,781.5594,782.0469,781.3504,782.0071,1305.0
2024-12-16 10:40:00,785.38,786.94,784.83,786.4,3204.0,781.5096,783.0619,780.9623,782.5246,3204.0
2024-12-16 10:45:00,786.4,786.77,785.67,786.4,1720.0,782.5246,782.8927,781.7982,782.5246,1720.0
2024-12-16 10:50:00,786.57,788.42,785.95,786.88,1350.0,782.6937,784.5346,782.0768,783.0022,1350.0
2024-12-16 10:55:00,785.68,785.68,784.76,784.76,1201.0,781.8081,781.8081,780.8927,780.8927,1201.0
2024-12-16 11:00:00,784.76,785.92,782.87,783.0,2400.0,780.8927,782.0469,779.012,779.1413,2400.0
2024-12-16 11:05:00,783.3,784.18,783.01,784.18,1222.0,779.4398,780.3155,779.1513,780.3155,1222.0
2024-12-16 11:10:00,784.45,784.98,784.45,784.96,1570.0,780.5842,781.1116,780.5842,781.0917,1570.0
2024-12-16 11:15:00,785.23,785.79,784.33,784.33,2205.0,781.3603,781.9176,780.4648,780.4648,2205.0
2024-12-16 11:20:00,784.7,785.1,784.7,785.1,900.0,780.833,781.231,780.833,781.231,900.0
2024-12-16 11:25:00,785.22,785.22,784.01,784.01,1010.0,781.3504,781.3504,780.1464,780.1464,1010.0
2024-12-16 11:30:00,783.9,783.9,783.9,783.9,200.0,780.0369,780.0369,780.0369,780.0369,200.0
2024-12-16 11:35:00,783.9,783.9,783.5,783.54,1200.0,780.0369,780.0369,779.6389,779.6787,1200.0
2024-12-16 11:40:00,783.54,783.54,781.53,782.04,10578.0,779.6787,779.6787,777.6786,778.1861,10578.0
2024-12-16 11:45:00,782.45,783.04,782.45,783.04,1355.0,778.594,779.1811,778.594,779.1811,1355.0
2024-12-16 11:50:00,782.07,783.02,782.0,782.2,1051.0,778.2159,779.1612,778.1463,778.3453,1051.0
2024-12-16 11:55:00,782.02,782.02,779.97,779.97,2492.0,778.1662,778.1662,776.1263,776.1263,2492.0
2024-12-16 12:00:00,779.97,780.0,778.6,778.65,1400.0,776.1263,776.1561,774.763,774.8128,1400.0
2024-12-16 12:05:00,777.68,778.12,776.95,778.02,2008.0,773.8475,774.2854,773.1211,774.1859,2008.0
2024-12-16 12:10:00,778.14,779.85,778.14,779.05,3171.0,774.3053,776.0069,774.3053,775.2108,3171.0
2024-12-16 12:15:00,778.25,778.25,776.76,776.81,2136.0,774.4147,774.4147,772.9321,772.9818,2136.0
2024-12-16 12:20:00,776.98,777.02,776.96,776.96,304.0,773.151,773.1908,773.1311,773.1311,304.0
2024-12-16 12:25:00,776.02,776.02,774.9,774.9,1000.0,772.1957,772.1957,771.0812,771.0812,1000.0
2024-12-16 12:30:00,775.21,775.97,773.0,773.72,8306.0,771.3897,772.146,769.1906,769.9071,8306.0
2024-12-16 12:35:00,773.44,774.2,773.29,774.13,4202.0,769.6284,770.3847,769.4792,770.315,4202.0
2024-12-16 12:40:00,774.22,775.52,774.15,774.45,2409.0,770.4046,771.6982,770.3349,770.6335,2409.0
2024-12-16 12:45:00,774.45,774.74,773.74,773.86,1903.0,770.6335,770.922,769.927,770.0464,1903.0
2024-12-16 12:50:00,774.07,774.07,773.44,773.44,300.0,770.2553,770.2553,769.6284,769.6284,300.0
2024-12-16 12:55:00,773.0,773.75,773.0,773.62,2510.0,769.1906,769.9369,769.1906,769.8076,2510.0
2024-12-16 13:00:00,773.84,774.73,773.43,773.63,9027.0,770.0265,770.9121,769.6185,769.8175,9027.0
2024-12-16 13:05:00,773.13,773.13,771.47,771.47,992.0,769.32,769.32,767.6681,767.6681,992.0
2024-12-16 13:10:00,771.58,772.16,771.1,771.18,2152.0,767.7776,768.3547,767.3,767.3796,2152.0
2024-12-16 13:15:00,770.75,773.23,770.74,773.23,10745.0,766.9517,769.4195,766.9417,769.4195,10745.0
2024-12-16 13:20:00,772.48,773.89,771.91,773.08,1620.0,768.6732,770.0762,768.106,769.2702,1620.0
2024-12-16 13:25:00,773.08,773.08,771.27,771.6,1128.0,769.2702,769.2702,767.4691,767.7975,1128.0
2024-12-16 13:30:00,770.93,770.93,770.93,770.93,100.0,767.1308,767.1308,767.1308,767.1308,100.0
2024-12-16 13:35:00,771.04,771.31,770.91,771.1,800.0,767.2403,767.5089,767.1109,767.3,800.0
2024-12-16 13:40:00,771.35,772.21,771.23,772.18,1549.0,767.5487,768.4045,767.4293,768.3746,1549.0
2024-12-16 13:45:00,772.18,773.04,772.18,773.04,500.0,768.3746,769.2304,768.3746,769.2304,500.0
2024-12-16 13:50:00,772.56,772.64,772.42,772.64,447.0,768.7528,768.8324,768.6135,768.8324,447.0
2024-12-16 13:55:00,772.2,773.11,771.45,771.84,913.0,768.3946,769.3001,767.6482,768.0363,913.0
2024-12-16 14:00:00,770.8,771.64,770.47,770.51,1690.0,767.0015,767.8373,766.6731,766.7129,1690.0
2024-12-16 14:05:00,770.37,770.53,769.39,769.54,1948.0,766.5736,766.7328,765.5984,765.7477,1948.0
2024-12-16 14:10:00,770.89,770.89,768.59,769.31,3333.0,767.091,767.091,764.8023,765.5188,3333.0
2024-12-16 14:15:00,769.31,770.91,769.31,769.83,1300.0,765.5188,767.1109,765.5188,766.0362,1300.0
2024-12-16 14:20:00,769.63,770.76,769.34,769.35,633.0,765.8372,766.9616,765.5486,765.5586,633.0
2024-12-16 14:25:00,769.46,770.26,769.27,769.77,809.0,765.6681,766.4641,765.479,765.9765,809.0
2024-12-16 14:30:00,769.09,770.07,769.09,770.07,200.0,765.2999,766.275,765.2999,766.275,200.0
2024-12-16 14:35:00,769.4,770.04,768.87,769.37,600.0,765.6083,766.2452,765.081,765.5785,600.0
2024-12-16 14:40:00,769.93,769.93,768.74,768.74,1586.0,766.1357,766.1357,764.9516,764.9516,1586.0
2024-12-16 14:45:00,768.6,768.77,768.52,768.52,405.0,764.8123,764.9815,764.7327,764.7327,405.0
2024-12-16 14:50:00,769.02,770.16,769.02,770.02,1516.0,765.2302,766.3646,765.2302,766.2253,1516.0
2024-12-16 14:55:00,770.02,770.63,769.17,770.03,2872.0,766.2253,766.8323,765.3795,766.2352,2872.0
2024-12-16 15:00:00,769.69,770.55,769.59,770.55,2241.0,765.8969,766.7527,765.7974,766.7527,2241.0
2024-12-16 15:05:00,770.55,770.55,769.31,769.58,1825.0,766.7527,766.7527,765.5188,765.7875,1825.0
2024-12-16 15:10:00,769.7,770.46,769.7,770.46,2646.0,765.9069,766.6631,765.9069,766.6631,2646.0
2024-12-16 15:15:00,770.55,770.55,769.67,770.27,2556.0,766.7527,766.7527,765.877,766.4741,2556.0
2024-12-16 15:20:00,770.05,770.26,769.02,769.53,3697.0,766.2551,766.4641,765.2302,765.7377,3697.0
2024-12-16 15:25:00,769.56,769.7,768.89,769.3,2919.0,765.7676,765.9069,765.1009,765.5088,2919.0
2024-12-16 15:30:00,768.91,769.36,768.81,769.13,2326.0,765.1208,765.5685,765.0213,765.3397,2326.0
2024-12-16 15:35:00,769.05,769.38,766.81,767.14,7992.0,765.2601,765.5884,763.0311,763.3595,7992.0
2024-12-16 15:40:00,767.14,767.3,766.48,766.59,5186.0,763.3595,763.5187,762.7027,762.8122,5186.0
2024-12-16 15:45:00,766.79,766.8,765.5,766.17,9409.0,763.0112,763.0212,761.7276,762.3943,9409.0
2024-12-16 15:50:00,765.88,766.98,764.97,766.37,9733.0,762.1057,763.2003,761.2002,762.5933,9733.0
2024-12-16 15:55:00,766.36,766.97,764.45,765.19,20383.0,762.5833,763.1903,760.6827,761.4191,20383.0
2024-12-17 09:30:00,759.12,762.28,752.0,760.11,8691.0,755.379,758.5234,748.2941,756.3641,8691.0
2024-12-17 09:35:00,759.71,760.74,757.25,759.82,3257.0,755.9661,756.991,753.5182,756.0756,3257.0
2024-12-17 09:40:00,759.24,759.24,756.43,756.43,200.0,755.4984,755.4984,752.7023,752.7023,200.0
2024-12-17 09:45:00,759.43,759.44,759.43,759.44,300.0,755.6875,755.6974,755.6875,755.6974,300.0
2024-12-17 09:50:00,761.65,761.73,757.15,760.21,3331.0,757.8965,757.9761,753.4187,756.4636,3331.0
2024-12-17 09:55:00,759.87,761.16,758.06,759.71,2068.0,756.1253,757.409,754.3242,755.9661,2068.0
2024-12-17 10:00:00,758.93,759.32,757.31,757.79,3800.0,755.1899,755.578,753.5779,754.0556,3800.0
2024-12-17 10:05:00,758.0,759.24,756.34,757.91,6699.0,754.2645,755.4984,752.6127,754.175,6699.0
2024-12-17 10:10:00,756.0,756.01,754.72,756.0,4537.0,752.2744,752.2843,751.0007,752.2744,4537.0
2024-12-17 10:15:00,755.81,756.28,753.0,753.62,5999.0,752.0853,752.553,749.2892,749.9061,5999.0
2024-12-17 10:20:00,752.44,754.92,752.44,753.81,4822.0,748.7319,751.1997,748.7319,750.0952,4822.0
2024-12-17 10:25:00,753.81,753.81,752.0,753.08,4458.0,750.0952,750.0952,748.2941,749.3688,4458.0
2024-12-17 10:30:00,752.18,753.98,752.0,752.0,3556.0,748.4732,750.2643,748.2941,748.2941,3556.0
2024-12-17 10:35:00,752.0,753.2,751.78,752.56,2763.0,748.2941,749.4882,748.0752,748.8513,2763.0
2024-12-17 10:40:00,752.56,753.39,751.67,752.57,2465.0,748.8513,749.6772,747.9657,748.8613,2465.0
2024-12-17 10:45:00,753.5,753.61,751.91,752.0,1281.0,749.7867,749.8962,748.2045,748.2941,1281.0
2024-12-17 10:50:00,751.83,752.62,751.73,752.62,1557.0,748.1249,748.911,748.0254,748.911,1557.0
2024-12-17 10:55:00,751.95,752.96,751.72,752.5,954.0,748.2443,749.2494,748.0155,748.7916,954.0
2024-12-17 11:00:00,752.84,754.9,752.66,754.07,6426.0,749.13,751.1798,748.9508,750.3539,6426.0
2024-12-17 11:05:00,754.44,754.59,754.44,754.52,300.0,750.7221,750.8713,750.7221,750.8017,300.0
2024-12-17 11:10:00,754.87,754.94,754.8,754.8,400.0,751.15,751.2196,751.0803,751.0803,400.0
2024-12-17 11:15:00,754.29,756.49,753.83,756.49,1900.0,750.5728,752.762,750.1151,752.762,1900.0
2024-12-17 11:20:00,755.47,755.47,755.35,755.47,1100.0,751.747,751.747,751.6276,751.747,1100.0
2024-12-17 11:25:00,755.13,756.6,755.13,756.6,900.0,751.4087,752.8714,751.4087,752.8714,900.0
2024-12-17 11:30:00,757.99,758.29,756.31,757.12,3245.0,754.2546,754.5531,752.5829,753.3889,3245.0
2024-12-17 11:35:00,757.32,757.85,757.32,757.85,1139.0,753.5879,754.1153,753.5879,754.1153,1139.0
2024-12-17 11:40:00,757.37,758.07,757.1,757.37,2383.0,753.6376,754.3342,753.369,753.6376,2383.0
2024-12-17 11:45:00,757.18,757.4,756.61,757.39,810.0,753.4486,753.6675,752.8814,753.6575,810.0
2024-12-17 11:50:00,758.14,758.6,757.44,758.6,1056.0,754.4038,754.8616,753.7073,754.8616,1056.0
2024-12-17 11:55:00,757.83,757.98,757.83,757.98,249.0,754.0954,754.2446,754.0954,754.2446,249.0
2024-12-17 12:00:00,757.98,758.23,757.65,757.65,736.0,754.2446,754.4934,753.9163,753.9163,736.0
2024-12-17 12:05:00,757.22,757.22,756.16,756.16,406.0,753.4884,753.4884,752.4336,752.4336,406.0
2024-12-17 12:10:00,756.82,757.54,756.16,756.51,1072.0,753.0903,753.8068,752.4336,752.7819,1072.0
2024-12-17 12:15:00,757.32,757.66,756.72,757.09,1427.0,753.5879,753.9262,752.9908,753.359,1427.0
2024-12-17 12:20:00,756.72,758.14,756.56,757.82,1062.0,752.9908,754.4038,752.8316,754.0854,1062.0
2024-12-17 12:25:00,756.56,756.78,756.39,756.39,500.0,752.8316,753.0505,752.6625,752.6625,500.0
2024-12-17 12:30:00,755.83,757.42,755.83,755.85,1371.0,752.1052,753.6874,752.1052,752.1251,1371.0
2024-12-17 12:35:00,755.51,756.3,755.27,755.85,900.0,751.7868,752.5729,751.548,752.1251,900.0
2024-12-17 12:40:00,755.85,756.49,755.3,755.3,2016.0,752.1251,752.762,751.5778,751.5778,2016.0
2024-12-17 12:45:00,754.7,754.75,754.7,754.75,200.0,750.9808,751.0305,750.9808,751.0305,200.0
2024-12-17 12:50:00,755.86,755.86,754.86,754.86,686.0,752.1351,752.1351,751.14,751.14,686.0
2024-12-17 12:55:00,755.28,755.56,754.38,754.38,1983.0,751.5579,751.8366,750.6624,750.6624,1983.0
2024-12-17 13:00:00,754.16,754.16,754.16,754.16,100.0,750.4435,750.4435,750.4435,750.4435,100.0
2024-12-17 13:05:00,754.76,754.83,754.18,754.34,900.0,751.0405,751.1102,750.4634,750.6226,900.0
2024-12-17 13:10:00,754.73,754.73,754.21,754.21,400.0,751.0106,751.0106,750.4932,750.4932,400.0
2024-12-17 13:15:00,754.03,755.4,754.02,755.4,1700.0,750.3141,751.6773,750.3041,751.6773,1700.0
2024-12-17 13:20:00,754.59,754.98,754.59,754.98,500.0,750.8713,751.2594,750.8713,751.2594,500.0
2024-12-17 13:25:00,755.16,755.16,754.53,754.69,300.0,751.4385,751.4385,750.8116,750.9708,300.0
2024-12-17 13:30:00,754.05,754.55,753.13,754.17,2990.0,750.334,750.8315,749.4185,750.4534,2990.0
2024-12-17 13:35:00,755.6,755.6,753.98,753.98,849.0,751.8764,751.8764,750.2643,750.2643,849.0
2024-12-17 13:40:00,754.1,754.46,753.84,754.28,1200.0,750.3837,750.742,750.125,750.5629,1200.0
2024-12-17 13:45:00,754.51,756.81,754.38,755.87,8328.0,750.7917,753.0804,750.6624,752.145,8328.0
2024-12-17 13:50:00,756.26,756.85,756.26,756.84,500.0,752.5331,753.1202,752.5331,753.1102,500.0
2024-12-17 13:55:00,755.33,756.5,754.93,756.5,700.0,751.6077,752.7719,751.2097,752.7719,700.0
2024-12-17 14:00:00,754.96,755.15,754.53,754.53,1100.0,751.2395,751.4286,750.8116,750.8116,1100.0
2024-12-17 14:05:00,755.13,755.13,754.78,754.78,400.0,751.4087,751.4087,751.0604,751.0604,400.0
2024-12-17 14:10:00,754.96,754.96,754.47,754.47,200.0,751.2395,751.2395,750.7519,750.7519,200.0
2024-12-17 14:15:00,754.29,754.29,754.29,754.29,100.0,750.5728,750.5728,750.5728,750.5728,100.0
2024-12-17 14:20:00,754.93,754.93,754.52,754.52,679.0,751.2097,751.2097,750.8017,750.8017,679.0
2024-12-17 14:25:00,754.41,754.54,753.53,754.3,1509.0,750.6922,750.8216,749.8166,750.5828,1509.0
2024-12-17 14:30:00,753.93,754.48,753.54,754.39,1976.0,750.2146,750.7619,749.8265,750.6723,1976.0
2024-12-17 14:35:00,754.94,755.36,754.49,754.5,700.0,751.2196,751.6375,750.7718,750.7818,700.0
2024-12-17 14:40:00,754.41,754.41,754.41,754.41,1002.0,750.6922,750.6922,750.6922,750.6922,1002.0
2024-12-17 14:45:00,754.49,754.49,753.77,753.77,500.0,750.7718,750.7718,750.0554,750.0554,500.0
2024-12-17 14:50:00,753.56,753.56,753.1,753.1,2202.0,749.8464,749.8464,749.3887,749.3887,2202.0
2024-12-17 14:55:00,753.43,754.1,753.38,754.03,1500.0,749.7171,750.3837,749.6673,750.3141,1500.0
2024-12-17 15:00:00,754.03,754.14,753.97,753.97,900.0,750.3141,750.4236,750.2544,750.2544,900.0
2024-12-17 15:05:00,754.08,754.08,753.18,753.18,1080.0,750.3638,750.3638,749.4683,749.4683,1080.0
2024-12-17 15:10:00,753.89,754.26,753.41,753.43,1200.0,750.1748,750.543,749.6971,749.7171,1200.0
2024-12-17 15:15:00,753.81,755.14,753.68,755.14,2400.0,750.0952,751.4186,749.9658,751.4186,2400.0
2024-12-17 15:20:00,755.17,755.21,754.54,754.55,1000.0,751.4485,751.4883,750.8216,750.8315,1000.0
2024-12-17 15:25:00,753.98,754.91,753.98,754.86,515.0,750.2643,751.1898,750.2643,751.14,515.0
2024-12-17 15:30:00,754.27,754.83,753.96,754.81,1400.0,750.5529,751.1102,750.2444,751.0902,1400.0
2024-12-17 15:35:00,755.61,756.34,755.61,755.9,2094.0,751.8863,752.6127,751.8863,752.1749,2094.0
2024-12-17 15:40:00,756.37,757.32,756.01,757.13,4025.0,752.6426,753.5879,752.2843,753.3988,4025.0
2024-12-17 15:45:00,757.34,758.21,757.34,757.92,4033.0,753.6078,754.4735,753.6078,754.1849,4033.0
2024-12-17 15:50:00,758.09,760.24,757.76,759.09,7684.0,754.3541,756.4935,754.0257,755.3492,7684.0
2024-12-17 15:55:00,759.09,759.8,758.23,758.34,17388.0,755.3492,756.0557,754.4934,754.6029,17388.0
2024-12-18 09:30:00,760.64,760.64,755.16,756.98,8545.0,756.8915,756.8915,751.4385,753.2496,8545.0
2024-12-18 09:35:00,756.98,760.88,756.81,758.32,3833.0,753.2496,757.1303,753.0804,754.583,3833.0
2024-12-18 09:40:00,757.09,760.09,757.09,760.0,3310.0,753.359,756.3442,753.359,756.2547,3310.0
2024-12-18 09:45:00,759.53,761.2,758.64,758.84,3228.0,755.787,757.4488,754.9014,755.1004,3228.0
2024-12-18 09:50:00,760.36,760.73,757.71,758.5,1440.0,756.6129,756.9811,753.976,754.7621,1440.0
2024-12-18 09:55:00,757.81,760.43,757.81,759.59,2845.0,754.0755,756.6826,754.0755,755.8467,2845.0
2024-12-18 10:00:00,759.66,760.0,757.38,758.37,1760.0,755.9163,756.2547,753.6476,754.6327,1760.0
2024-12-18 10:05:00,758.06,758.06,756.92,756.92,500.0,754.3242,754.3242,753.1899,753.1899,500.0
2024-12-18 10:10:00,756.87,757.93,755.11,757.9,3551.0,753.1401,754.1949,751.3888,754.165,3551.0
2024-12-18 10:15:00,756.74,759.75,756.74,757.54,3406.0,753.0107,756.0059,753.0107,753.8068,3406.0
2024-12-18 10:20:00,757.06,757.89,754.83,755.76,1586.0,753.3292,754.1551,751.1102,752.0356,1586.0
2024-12-18 10:25:00,757.32,757.32,754.12,754.13,1300.0,753.5879,753.5879,750.4037,750.4136,1300.0
2024-12-18 10:30:00,755.85,758.84,755.23,758.84,6932.0,752.1251,755.1004,751.5082,755.1004,6932.0
2024-12-18 10:35:00,759.22,759.22,758.35,758.37,661.0,755.4785,755.4785,754.6128,754.6327,661.0
2024-12-18 10:40:00,757.86,757.86,756.91,756.94,1702.0,754.1252,754.1252,753.1799,753.2098,1702.0
2024-12-18 10:45:00,758.3,758.91,756.68,758.91,1450.0,754.5631,755.17,752.951,755.17,1450.0
2024-12-18 10:50:00,759.51,760.22,759.3,760.21,974.0,755.7671,756.4736,755.5581,756.4636,974.0
2024-12-18 10:55:00,761.33,761.74,759.91,761.1,1026.0,757.5781,757.9861,756.1651,757.3493,1026.0
2024-12-18 11:00:00,761.55,761.93,761.4,761.4,601.0,757.797,758.1752,757.6478,757.6478,601.0
2024-12-18 11:05:00,761.4,761.4,759.43,759.76,1551.0,757.6478,757.6478,755.6875,756.0159,1551.0
2024-12-18 11:10:00,759.43,759.43,757.59,757.59,800.0,755.6875,755.6875,753.8565,753.8565,800.0
2024-12-18 11:15:00,757.41,757.41,757.41,757.41,100.0,753.6774,753.6774,753.6774,753.6774,100.0
2024-12-18 11:20:00,757.14,757.18,756.23,756.23,915.0,753.4088,753.4486,752.5033,752.5033,915.0
2024-12-18 11:25:00,756.75,757.59,756.74,757.18,525.0,753.0207,753.8565,753.0107,753.4486,525.0
2024-12-18 11:30:00,756.32,757.84,756.32,757.03,415.0,752.5928,754.1053,752.5928,753.2993,415.0
2024-12-18 11:35:00,756.92,758.42,755.93,758.42,1394.0,753.1899,754.6825,752.2047,754.6825,1394.0
2024-12-18 11:40:00,757.0,757.0,756.56,757.0,900.0,753.2695,753.2695,752.8316,753.2695,900.0
2024-12-18 11:45:00,756.57,757.99,756.57,757.99,1200.0,752.8416,754.2546,752.8416,754.2546,1200.0
2024-12-18 11:50:00,757.99,758.47,757.25,758.47,609.0,754.2546,754.7322,753.5182,754.7322,609.0
2024-12-18 11:55:00,758.19,758.49,757.75,758.34,550.0,754.4536,754.7521,754.0158,754.6029,550.0
2024-12-18 12:00:00,757.26,757.26,757.14,757.14,800.0,753.5282,753.5282,753.4088,753.4088,800.0
2024-12-18 12:05:00,757.73,757.8,756.84,757.0,1401.0,753.9959,754.0655,753.1102,753.2695,1401.0
2024-12-18 12:10:00,756.05,758.1,756.05,758.1,502.0,752.3241,754.364,752.3241,754.364,502.0
2024-12-18 12:15:00,759.27,759.27,759.27,759.27,100.0,755.5283,755.5283,755.5283,755.5283,100.0
2024-12-18 12:20:00,760.56,760.56,759.47,759.48,300.0,756.8119,756.8119,755.7273,755.7372,300.0
2024-12-18 12:25:00,759.42,759.42,758.6,758.6,721.0,755.6775,755.6775,754.8616,754.8616,721.0
2024-12-18 12:30:00,758.64,759.54,758.62,759.54,800.0,754.9014,755.7969,754.8815,755.7969,800.0
2024-12-18 12:35:00,759.86,759.86,758.97,758.98,230.0,756.1154,756.1154,755.2297,755.2397,230.0
2024-12-18 12:40:00,759.79,759.87,759.79,759.87,201.0,756.0457,756.1253,756.0457,756.1253,201.0
2024-12-18 12:45:00,759.09,759.8,759.07,759.8,1125.0,755.3492,756.0557,755.3293,756.0557,1125.0
2024-12-18 12:50:00,759.75,759.75,757.18,759.14,2154.0,756.0059,756.0059,753.4486,755.3989,2154.0
2024-12-18 12:55:00,759.88,759.88,759.71,759.71,500.0,756.1353,756.1353,755.9661,755.9661,500.0
2024-12-18 13:00:00,759.73,760.32,759.21,760.32,1904.0,755.986,756.5731,755.4686,756.5731,1904.0
2024-12-18 13:05:00,760.35,760.84,760.18,760.84,1099.0,756.6029,757.0905,756.4338,757.0905,1099.0
2024-12-18 13:10:00,760.69,760.76,760.47,760.47,1201.0,756.9413,757.0109,756.7224,756.7224,1201.0
2024-12-18 13:15:00,759.7,759.9,759.7,759.9,306.0,755.9562,756.1552,755.9562,756.1552,306.0
2024-12-18 13:20:00,760.68,760.68,760.68,760.68,218.0,756.9313,756.9313,756.9313,756.9313,218.0
2024-12-18 13:25:00,760.82,760.82,760.34,760.63,700.0,757.0706,757.0706,756.593,756.8816,700.0
2024-12-18 13:30:00,760.15,761.12,760.15,761.12,545.0,756.4039,757.3692,756.4039,757.3692,545.0
2024-12-18 13:35:00,761.8,761.8,761.14,761.14,1200.0,758.0458,758.0458,757.3891,757.3891,1200.0
2024-12-18 13:40:00,761.12,761.12,760.42,760.62,925.0,757.3692,757.3692,756.6726,756.8716,925.0
2024-12-18 13:45:00,759.83,761.19,759.83,761.16,400.0,756.0855,757.4388,756.0855,757.409,400.0
2024-12-18 13:50:00,760.32,760.32,760.32,760.32,227.0,756.5731,756.5731,756.5731,756.5731,227.0
2024-12-18 13:55:00,760.71,761.19,760.54,761.19,1101.0,756.9612,757.4388,756.792,757.4388,1101.0
2024-12-18 14:00:00,760.91,763.07,757.7,757.7,4082.0,757.1602,759.3095,753.966,753.966,4082.0
2024-12-18 14:05:00,756.74,756.74,752.11,752.32,4645.0,753.0107,753.0107,748.4036,748.6125,4645.0
2024-12-18 14:10:00,752.48,752.51,748.0,748.18,8193.0,748.7717,748.8016,744.3138,744.4929,8193.0
2024-12-18 14:15:00,748.24,750.75,746.3,748.06,5490.0,744.5526,747.0503,742.6222,744.3735,5490.0
2024-12-18 14:20:00,748.52,750.29,747.8,750.29,1368.0,744.8312,746.5925,744.1148,746.5925,1368.0
2024-12-18 14:25:00,750.18,750.37,747.01,749.12,4419.0,746.4831,746.6721,743.3287,745.4283,4419.0
2024-12-18 14:30:00,749.28,751.26,746.65,749.5,9846.0,745.5875,747.5577,742.9705,745.8064,9846.0
2024-12-18 14:35:00,750.04,750.04,746.51,747.21,2862.0,746.3438,746.3438,742.8312,743.5277,2862.0
2024-12-18 14:40:00,747.31,748.43,744.69,746.69,4018.0,743.6272,744.7417,741.0201,743.0103,4018.0
2024-12-18 14:45:00,745.52,745.92,741.29,744.56,3171.0,741.846,742.2441,737.6369,740.8908,3171.0
2024-12-18 14:50:00,745.06,745.79,742.47,742.85,4674.0,741.3883,742.1147,738.8111,739.1892,4674.0
2024-12-18 14:55:00,742.79,742.8,740.37,740.74,2751.0,739.1295,739.1394,736.7214,737.0896,2751.0
2024-12-18 15:00:00,740.87,741.79,738.34,738.34,4169.0,737.2189,738.1344,734.7014,734.7014,4169.0
2024-12-18 15:05:00,739.24,741.86,739.23,740.77,2906.0,735.597,738.2041,735.587,737.1194,2906.0
2024-12-18 15:10:00,740.27,740.27,737.44,737.71,3072.0,736.6219,736.6219,733.8059,734.0745,3072.0
2024-12-18 15:15:00,737.85,738.73,734.89,734.89,6851.0,734.2138,735.0895,731.2684,731.2684,6851.0
2024-12-18 15:20:00,735.7,738.56,734.37,736.48,10420.0,732.0744,734.9203,730.751,732.8506,10420.0
2024-12-18 15:25:00,735.62,735.62,732.34,733.37,2817.0,731.9948,731.9948,728.731,729.7559,2817.0
2024-12-18 15:30:00,733.89,734.91,733.89,734.66,1502.0,730.2733,731.2883,730.2733,731.0396,1502.0
2024-12-18 15:35:00,733.74,733.94,730.05,730.62,5205.0,730.1241,730.3231,726.4523,727.0195,5205.0
2024-12-18 15:40:00,729.73,729.73,723.08,723.08,4405.0,726.1338,726.1338,719.5166,719.5166,4405.0
2024-12-18 15:45:00,724.14,728.38,722.97,727.52,10404.0,720.5714,724.7905,719.4072,723.9347,10404.0
2024-12-18 15:50:00,727.5,728.42,726.06,726.71,8966.0,723.9148,724.8303,722.4819,723.1287,8966.0
2024-12-18 15:55:00,727.24,727.24,723.5,723.51,12788.0,723.6561,723.6561,719.9345,719.9445,12788.0
2024-12-19 09:30:00,735.57,739.98,728.9,735.93,13755.0,731.9451,736.3333,725.3079,732.3033,13755.0
2024-12-19 09:35:00,735.93,735.93,733.28,733.61,1922.0,732.3033,732.3033,729.6664,729.9947,1922.0
2024-12-19 09:40:00,734.89,734.89,732.25,733.51,2504.0,731.2684,731.2684,728.6414,729.8952,2504.0
2024-12-19 09:45:00,733.53,735.0,731.9,731.9,3050.0,729.9151,731.3779,728.2932,728.2932,3050.0
2024-12-19 09:50:00,730.28,731.45,730.03,730.65,1041.0,726.6811,727.8454,726.4324,727.0493,1041.0
2024-12-19 09:55:00,730.24,731.13,729.11,730.1,3925.0,726.6413,727.5269,725.5169,726.502,3925.0
2024-12-19 10:00:00,729.52,729.52,724.43,724.43,1322.0,725.9249,725.9249,720.86,720.86,1322.0
2024-12-19 10:05:00,725.31,726.08,723.52,724.34,3243.0,721.7356,722.5018,719.9544,720.7704,3243.0
2024-12-19 10:10:00,724.49,725.68,722.54,722.54,3037.0,720.9197,722.1038,718.9793,718.9793,3037.0
2024-12-19 10:15:00,721.5,722.56,721.5,722.32,900.0,717.9444,718.9992,717.9444,718.7604,900.0
2024-12-19 10:20:00,722.32,723.07,719.31,720.78,2386.0,718.7604,719.5067,715.7652,717.228,2386.0
2024-12-19 10:25:00,722.12,723.35,720.66,720.66,1700.0,718.5613,719.7853,717.1085,717.1085,1700.0
2024-12-19 10:30:00,720.78,720.91,718.0,718.0,3865.0,717.228,717.3573,714.4617,714.4617,3865.0
2024-12-19 10:35:00,717.88,718.84,716.5,717.0,4904.0,714.3422,715.2975,712.969,713.4666,4904.0
2024-12-19 10:40:00,716.82,718.7,715.09,717.32,7143.0,713.2875,715.1582,711.566,713.785,7143.0
2024-12-19 10:45:00,715.77,716.92,714.8,716.8,2613.0,712.2426,713.387,711.2774,713.2676,2613.0
2024-12-19 10:50:00,717.49,719.42,715.94,715.94,2148.0,713.9542,715.8747,712.4118,712.4118,2148.0
2024-12-19 10:55:00,717.23,718.28,717.23,718.28,800.0,713.6954,714.7403,713.6954,714.7403,800.0
2024-12-19 11:00:00,717.12,717.48,715.59,715.88,3553.0,713.586,713.9442,712.0635,712.3521,3553.0
2024-12-19 11:05:00,715.88,715.88,714.86,715.61,700.0,712.3521,712.3521,711.3371,712.0834,700.0
2024-12-19 11:10:00,715.47,716.61,713.9,713.91,1651.0,711.9441,713.0785,710.3819,710.3918,1651.0
2024-12-19 11:15:00,714.81,716.66,714.36,716.18,5023.0,711.2874,713.1283,710.8396,712.6506,5023.0
2024-12-19 11:20:00,716.37,718.51,716.37,718.29,2134.0,712.8397,714.9691,712.8397,714.7502,2134.0
2024-12-19 11:25:00,718.49,720.01,718.28,720.01,4513.0,714.9492,716.4617,714.7403,716.4617,4513.0
2024-12-19 11:30:00,720.16,721.16,719.53,719.53,1507.0,716.611,717.6061,715.9841,715.9841,1507.0
2024-12-19 11:35:00,719.32,722.02,719.0,722.02,1613.0,715.7751,718.4618,715.4567,718.4618,1613.0
2024-12-19 11:40:00,721.1,721.1,719.72,720.09,1132.0,717.5464,717.5464,716.1732,716.5414,1132.0
2024-12-19 11:45:00,720.97,721.01,720.97,721.01,201.0,717.417,717.4568,717.417,717.4568,201.0
2024-12-19 11:50:00,721.63,721.63,719.93,719.93,1151.0,718.0738,718.0738,716.3821,716.3821,1151.0
2024-12-19 11:55:00,720.01,720.72,718.96,720.22,2476.0,716.4617,717.1682,715.4169,716.6707,2476.0
2024-12-19 12:00:00,719.46,719.46,718.32,718.67,1297.0,715.9145,715.9145,714.7801,715.1283,1297.0
2024-12-19 12:05:00,717.41,718.0,717.41,718.0,2306.0,713.8746,714.4617,713.8746,714.4617,2306.0
2024-12-19 12:10:00,717.83,717.83,717.14,717.63,1012.0,714.2925,714.2925,713.6059,714.0935,1012.0
2024-12-19 12:15:00,717.8,717.81,717.12,717.21,600.0,714.2626,714.2726,713.586,713.6755,600.0
2024-12-19 12:20:00,717.78,717.78,716.57,716.62,2618.0,714.2427,714.2427,713.0387,713.0885,2618.0
2024-12-19 12:25:00,716.55,716.55,715.58,716.13,861.0,713.0188,713.0188,712.0536,712.6009,861.0
2024-12-19 12:30:00,716.51,716.58,714.82,714.82,2917.0,712.979,713.0486,711.2973,711.2973,2917.0
2024-12-19 12:35:00,714.71,716.02,714.71,716.02,2733.0,711.1879,712.4914,711.1879,712.4914,2733.0
2024-12-19 12:40:00,715.29,715.29,714.65,714.65,900.0,711.765,711.765,711.1282,711.1282,900.0
2024-12-19 12:45:00,714.65,714.65,714.65,714.65,0.0,711.1282,711.1282,711.1282,711.1282,0.0
2024-12-19 12:50:00,713.02,714.64,713.02,714.34,1400.0,709.5062,711.1182,709.5062,710.8197,1400.0
2024-12-19 12:55:00,714.38,715.28,713.58,713.58,6925.0,710.8595,711.7551,710.0634,710.0634,6925.0
2024-12-19 13:00:00,713.5,714.65,710.87,710.87,1900.0,709.9838,711.1282,707.3668,707.3668,1900.0
2024-12-19 13:05:00,711.48,712.6,711.48,712.5,800.0,707.9738,709.0883,707.9738,708.9888,800.0
2024-12-19 13:10:00,712.73,713.18,712.68,713.18,900.0,709.2176,709.6654,709.1679,709.6654,900.0
2024-12-19 13:15:00,712.72,713.87,712.72,713.87,668.0,709.2077,710.352,709.2077,710.352,668.0
2024-12-19 13:20:00,713.31,713.49,712.16,713.49,1519.0,709.7948,709.9739,708.6504,709.9739,1519.0
2024-12-19 13:25:00,713.31,714.11,713.19,713.86,1800.0,709.7948,710.5908,709.6754,710.3421,1800.0
2024-12-19 13:30:00,713.93,713.93,713.36,713.43,800.0,710.4117,710.4117,709.8445,709.9142,800.0
2024-12-19 13:35:00,713.44,714.16,712.48,712.71,2432.0,709.9241,710.6406,708.9689,709.1977,2432.0
2024-12-19 13:40:00,712.98,714.47,712.98,714.18,1868.0,709.4664,710.949,709.4664,710.6605,1868.0
2024-12-19 13:45:00,713.95,714.64,713.95,714.59,1220.0,710.4316,711.1182,710.4316,711.0685,1220.0
2024-12-19 13:50:00,714.23,714.96,713.88,714.54,2891.0,710.7102,711.4366,710.362,711.0187,2891.0
2024-12-19 13:55:00,714.82,715.5,714.82,715.17,3204.0,711.2973,711.974,711.2973,711.6456,3204.0
2024-12-19 14:00:00,715.03,715.73,713.77,713.8,3814.0,711.5063,712.2028,710.2525,710.2823,3814.0
2024-12-19 14:05:00,713.74,715.49,713.2,715.4,3340.0,710.2226,711.964,709.6853,711.8745,3340.0
2024-12-19 14:10:00,714.41,714.41,713.11,713.11,1699.0,710.8893,710.8893,709.5958,709.5958,1699.0
2024-12-19 14:15:00,713.07,713.32,712.23,713.13,2963.0,709.5559,709.8047,708.7201,709.6157,2963.0
2024-12-19 14:20:00,713.13,713.83,712.43,713.82,1330.0,709.6157,710.3122,708.9191,710.3023,1330.0
2024-12-19 14:25:00,713.3,713.3,712.44,712.92,841.0,709.7848,709.7848,708.9291,709.4067,841.0
2024-12-19 14:30:00,712.92,712.92,711.78,712.46,1578.0,709.4067,709.4067,708.2723,708.949,1578.0
2024-12-19 14:35:00,712.54,712.54,711.8,711.8,915.0,709.0286,709.0286,708.2922,708.2922,915.0
2024-12-19 14:40:00,711.81,712.13,711.19,711.19,1892.0,708.3022,708.6206,707.6852,707.6852,1892.0
2024-12-19 14:45:00,710.88,712.85,710.54,712.85,3682.0,707.3767,709.337,707.0384,709.337,3682.0
2024-12-19 14:50:00,712.87,713.61,712.53,712.75,9053.0,709.3569,710.0933,709.0186,709.2375,9053.0
2024-12-19 14:55:00,711.93,712.69,711.17,711.17,1200.0,708.4216,709.1778,707.6653,707.6653,1200.0
2024-12-19 15:00:00,712.27,712.32,711.18,712.32,2931.0,708.7599,708.8096,707.6753,708.8096,2931.0
2024-12-19 15:05:00,712.33,712.36,712.15,712.36,942.0,708.8196,708.8494,708.6405,708.8494,942.0
2024-12-19 15:10:00,712.36,712.78,711.68,712.78,2538.0,708.8494,709.2674,708.1728,709.2674,2538.0
2024-12-19 15:15:00,712.66,713.76,712.62,713.76,2125.0,709.148,710.2425,709.1082,710.2425,2125.0
2024-12-19 15:20:00,713.2,715.12,713.2,714.81,5125.0,709.6853,711.5958,709.6853,711.2874,5125.0
2024-12-19 15:25:00,714.82,714.82,713.5,713.84,5972.0,711.2973,711.2973,709.9838,710.3222,5972.0
2024-12-19 15:30:00,713.83,713.94,711.12,711.32,2805.0,710.3122,710.4217,707.6156,707.8146,2805.0
2024-12-19 15:35:00,711.32,712.98,710.21,712.98,6009.0,707.8146,709.4664,706.71,709.4664,6009.0
2024-12-19 15:40:00,712.75,713.96,712.75,713.84,2038.0,709.2375,710.4416,709.2375,710.3222,2038.0
2024-12-19 15:45:00,712.95,713.56,712.08,712.72,9956.0,709.4365,710.0435,708.5708,709.2077,9956.0
2024-12-19 15:50:00,712.38,712.48,710.6,711.14,10356.0,708.8693,708.9689,707.0981,707.6355,10356.0
2024-12-19 15:55:00,711.26,711.46,709.92,710.93,24281.0,707.7549,707.9539,706.4215,707.4265,24281.0
2024-12-20 09:30:00,704.49,710.36,700.48,707.5,73002.0,701.0182,706.8593,697.028,704.0134,73002.0
2024-12-20 09:35:00,709.25,710.63,706.34,710.63,3600.0,705.7548,707.128,702.8591,707.128,3600.0
2024-12-20 09:40:00,709.98,710.5,708.41,709.49,4533.0,706.4812,706.9986,704.9189,705.9936,4533.0
2024-12-20 09:45:00,709.47,709.51,706.76,707.63,9014.0,705.9737,706.0135,703.277,704.1428,9014.0
2024-12-20 09:50:00,707.63,710.96,706.73,709.19,3039.0,704.1428,707.4563,703.2472,705.6951,3039.0
2024-12-20 09:55:00,707.25,708.46,705.65,706.4,2450.0,703.7646,704.9687,702.1725,702.9188,2450.0
2024-12-20 10:00:00,706.94,708.7,706.52,706.73,2979.0,703.4562,705.2075,703.0382,703.2472,2979.0
2024-12-20 10:05:00,706.74,709.19,706.61,706.68,3536.0,703.2571,705.6951,703.1278,703.1974,3536.0
2024-12-20 10:10:00,706.68,712.39,706.68,712.11,3710.0,703.1974,708.8793,703.1974,708.6007,3710.0
2024-12-20 10:15:00,710.7,714.4,710.45,714.4,3091.0,707.1976,710.8794,706.9489,710.8794,3091.0
2024-12-20 10:20:00,714.81,715.86,713.79,715.38,2100.0,711.2874,712.3322,710.2724,711.8546,2100.0
2024-12-20 10:25:00,715.42,716.73,715.38,716.56,2900.0,711.8944,713.1979,711.8546,713.0287,2900.0
2024-12-20 10:30:00,716.91,720.68,716.83,719.5,4215.0,713.377,717.1284,713.2974,715.9543,4215.0
2024-12-20 10:35:00,719.92,723.27,718.88,721.21,7286.0,716.3722,719.7057,715.3373,717.6558,7286.0
2024-12-20 10:40:00,721.43,723.91,721.07,723.91,7122.0,717.8747,720.3425,717.5165,720.3425,7122.0
2024-12-20 10:45:00,723.57,723.91,722.11,722.11,2836.0,720.0042,720.3425,718.5514,718.5514,2836.0
2024-12-20 10:50:00,721.97,724.71,721.15,724.71,1979.0,718.4121,721.1386,717.5961,721.1386,1979.0
2024-12-20 10:55:00,725.02,727.94,724.16,727.36,9357.0,721.4471,724.3527,720.5913,723.7755,9357.0
2024-12-20 11:00:00,726.6,728.97,726.59,727.51,4986.0,723.0193,725.3776,723.0093,723.9248,4986.0
2024-12-20 11:05:00,728.3,732.37,727.3,730.0,7124.0,724.7109,728.7608,723.7158,726.4025,7124.0
2024-12-20 11:10:00,730.08,730.08,728.28,728.6,2307.0,726.4821,726.4821,724.691,725.0094,2307.0
2024-12-20 11:15:00,728.34,728.84,726.66,727.97,14678.0,724.7507,725.2482,723.079,724.3825,14678.0
2024-12-20 11:20:00,726.69,727.33,726.08,727.15,1350.0,723.1088,723.7457,722.5018,723.5666,1350.0
2024-12-20 11:25:00,726.06,726.49,724.38,726.46,3479.0,722.4819,722.9098,720.8102,722.88,3479.0
2024-12-20 11:30:00,725.43,725.89,724.51,725.31,2400.0,721.855,722.3128,720.9396,721.7356,2400.0
2024-12-20 11:35:00,724.43,725.31,724.42,724.81,1610.0,720.86,721.7356,720.85,721.2381,1610.0
2024-12-20 11:40:00,725.49,726.49,724.8,726.46,1564.0,721.9147,722.9098,721.2281,722.88,1564.0
2024-12-20 11:45:00,726.24,726.48,726.13,726.48,592.0,722.661,722.8999,722.5516,722.8999,592.0
2024-12-20 11:50:00,727.26,727.46,725.96,726.17,1414.0,723.676,723.875,722.3824,722.5914,1414.0
2024-12-20 11:55:00,726.17,726.59,725.44,725.44,1200.0,722.5914,723.0093,721.865,721.865,1200.0
2024-12-20 12:00:00,725.38,725.7,724.31,725.7,1411.0,721.8053,722.1237,720.7406,722.1237,1411.0
2024-12-20 12:05:00,724.68,724.68,723.75,723.77,1108.0,721.1087,721.1087,720.1833,720.2032,1108.0
2024-12-20 12:10:00,723.46,725.6,723.46,725.6,15421.0,719.8947,722.0242,719.8947,722.0242,15421.0
2024-12-20 12:15:00,725.35,726.36,724.93,725.71,1948.0,721.7754,722.7805,721.3575,722.1337,1948.0
2024-12-20 12:20:00,725.25,725.26,724.01,725.25,22306.0,721.6759,721.6859,720.442,721.6759,22306.0
2024-12-20 12:25:00,725.01,726.09,724.84,726.09,834.0,721.4371,722.5118,721.2679,722.5118,834.0
2024-12-20 12:30:00,725.47,725.47,724.73,724.74,700.0,721.8948,721.8948,721.1585,721.1684,700.0
2024-12-20 12:35:00,724.11,726.26,724.11,726.26,1708.0,720.5415,722.6809,720.5415,722.6809,1708.0
2024-12-20 12:40:00,726.0,726.26,724.88,724.89,1031.0,722.4222,722.6809,721.3077,721.3177,1031.0
2024-12-20 12:45:00,724.09,725.66,723.56,725.04,2024.0,720.5216,722.0839,719.9943,721.467,2024.0
2024-12-20 12:50:00,725.19,726.25,724.02,725.31,1888.0,721.6162,722.671,720.452,721.7356,1888.0
2024-12-20 12:55:00,725.31,725.69,725.28,725.29,400.0,721.7356,722.1138,721.7058,721.7157,400.0
2024-12-20 13:00:00,724.62,725.34,724.33,724.33,3005.0,721.049,721.7655,720.7605,720.7605,3005.0
2024-12-20 13:05:00,725.09,725.09,724.1,724.1,492.0,721.5167,721.5167,720.5316,720.5316,492.0
2024-12-20 13:10:00,725.09,725.1,723.9,724.42,600.0,721.5167,721.5267,720.3326,720.85,600.0
2024-12-20 13:15:00,724.41,724.41,722.28,722.87,1659.0,720.8401,720.8401,718.7206,719.3077,1659.0
2024-12-20 13:20:00,722.84,723.14,721.93,722.55,5430.0,719.2778,719.5763,718.3723,718.9892,5430.0
2024-12-20 13:25:00,722.55,722.85,719.51,719.51,5683.0,718.9892,719.2878,715.9642,715.9642,5683.0
2024-12-20 13:30:00,718.71,721.14,718.7,721.14,1102.0,715.1682,717.5862,715.1582,717.5862,1102.0
2024-12-20 13:35:00,721.52,721.52,720.6,720.6,1224.0,717.9643,717.9643,717.0488,717.0488,1224.0
2024-12-20 13:40:00,719.88,720.5,719.66,720.5,600.0,716.3324,716.9493,716.1135,716.9493,600.0
2024-12-20 13:45:00,720.05,720.05,718.49,718.98,1148.0,716.5015,716.5015,714.9492,715.4368,1148.0
2024-12-20 13:50:00,718.88,721.5,718.31,721.5,3219.0,715.3373,717.9444,714.7701,717.9444,3219.0
2024-12-20 13:55:00,721.83,721.83,721.09,721.09,300.0,718.2728,718.2728,717.5364,717.5364,300.0
2024-12-20 14:00:00,719.67,720.02,719.63,719.63,400.0,716.1234,716.4717,716.0836,716.0836,400.0
2024-12-20 14:05:00,718.76,720.13,718.76,720.0,2039.0,715.2179,716.5812,715.2179,716.4518,2039.0
2024-12-20 14:10:00,720.24,720.38,719.14,719.14,1746.0,716.6906,716.8299,715.596,715.596,1746.0
2024-12-20 14:15:00,719.67,719.69,719.67,719.69,540.0,716.1234,716.1433,716.1234,716.1433,540.0
2024-12-20 14:20:00,720.04,721.51,720.0,721.51,2268.0,716.4916,717.9544,716.4518,717.9544,2268.0
2024-12-20 14:25:00,720.2,721.4,720.19,720.56,987.0,716.6508,717.8449,716.6409,717.009,987.0
2024-12-20 14:30:00,720.9,721.25,720.62,720.96,1969.0,717.3474,717.6956,717.0687,717.4071,1969.0
2024-12-20 14:35:00,721.0,721.53,721.0,721.12,2025.0,717.4469,717.9743,717.4469,717.5663,2025.0
2024-12-20 14:40:00,720.55,720.57,720.13,720.15,1701.0,716.9991,717.019,716.5812,716.6011,1701.0
2024-12-20 14:45:00,720.47,720.65,719.79,719.82,540.0,716.9195,717.0986,716.2428,716.2727,540.0
2024-12-20 14:50:00,719.96,719.96,719.48,719.57,500.0,716.412,716.412,715.9344,716.0239,500.0
2024-12-20 14:55:00,719.13,720.54,719.13,719.76,1534.0,715.5861,716.9891,715.5861,716.213,1534.0
2024-12-20 15:00:00,720.27,720.47,719.83,720.27,813.0,716.7205,716.9195,716.2826,716.7205,813.0
2024-12-20 15:05:00,720.14,720.15,718.93,719.71,3625.0,716.5911,716.6011,715.3871,716.1632,3625.0
2024-12-20 15:10:00,718.9,718.9,718.53,718.53,300.0,715.3572,715.3572,714.989,714.989,300.0
2024-12-20 15:15:00,717.74,718.8,717.02,718.25,3319.0,714.2029,715.2577,713.4865,714.7104,3319.0
2024-12-20 15:20:00,717.96,718.71,717.22,718.61,1251.0,714.4218,715.1682,713.6855,715.0686,1251.0
2024-12-20 15:25:00,719.6,719.74,719.43,719.43,425.0,716.0538,716.1931,715.8846,715.8846,425.0
2024-12-20 15:30:00,719.76,719.82,717.47,718.14,2846.0,716.213,716.2727,713.9343,714.601,2846.0
2024-12-20 15:35:00,718.31,721.52,718.31,720.24,4331.0,714.7701,717.9643,714.7701,716.6906,4331.0
2024-12-20 15:40:00,720.47,720.96,719.07,719.75,2000.0,716.9195,717.4071,715.5264,716.203,2000.0
2024-12-20 15:45:00,720.32,721.42,719.77,720.64,5271.0,716.7702,717.8648,716.2229,717.0886,5271.0
2024-12-20 15:50:00,720.33,720.59,718.24,719.19,3384.0,716.7802,717.0389,714.7005,715.6458,3384.0
2024-12-20 15:55:00,719.73,723.0,718.86,722.3,32183.0,716.1831,719.437,715.3174,718.7405,32183.0
2024-12-23 09:30:00,722.5,725.72,720.0,720.5,6205.0,718.9395,722.1436,716.4518,716.9493,6205.0
2024-12-23 09:35:00,721.39,723.79,719.0,719.48,1384.0,717.8349,720.2231,715.4567,715.9344,1384.0
2024-12-23 09:40:00,719.11,721.31,714.17,714.17,3055.0,715.5662,717.7553,710.6505,710.6505,3055.0
2024-12-23 09:45:00,717.8,717.86,717.43,717.59,1100.0,714.2626,714.3223,713.8945,714.0537,1100.0
2024-12-23 09:50:00,717.53,718.07,717.53,718.07,200.0,713.994,714.5313,713.994,714.5313,200.0
2024-12-23 09:55:00,717.5,719.39,716.1,717.64,2031.0,713.9641,715.8448,712.571,714.1034,2031.0
2024-12-23 10:00:00,715.7,717.02,715.42,717.0,2692.0,712.173,713.4865,711.8944,713.4666,2692.0
2024-12-23 10:05:00,715.0,716.43,715.0,715.31,679.0,711.4764,712.8994,711.4764,711.7849,679.0
2024-12-23 10:10:00,715.41,715.42,713.49,714.18,2961.0,711.8844,711.8944,709.9739,710.6605,2961.0
2024-12-23 10:15:00,713.36,716.95,713.35,716.81,1904.0,709.8445,713.4168,709.8346,713.2775,1904.0
2024-12-23 10:20:00,716.0,716.38,714.84,715.95,1011.0,712.4715,712.8496,711.3172,712.4218,1011.0
2024-12-23 10:25:00,717.12,717.22,716.5,717.22,757.0,713.586,713.6855,712.969,713.6855,757.0
2024-12-23 10:30:00,716.97,718.06,716.97,717.57,606.0,713.4367,714.5214,713.4367,714.0338,606.0
2024-12-23 10:35:00,717.57,718.6,717.56,718.48,1927.0,714.0338,715.0587,714.0238,714.9393,1927.0
2024-12-23 10:40:00,718.0,719.1,718.0,719.1,340.0,714.4617,715.5562,714.4617,715.5562,340.0
2024-12-23 10:45:00,717.72,717.72,714.16,714.16,2025.0,714.183,714.183,710.6406,710.6406,2025.0
2024-12-23 10:50:00,715.33,715.33,713.8,713.86,1300.0,711.8048,711.8048,710.2823,710.3421,1300.0
2024-12-23 10:55:00,713.86,715.2,713.16,713.77,4606.0,710.3421,711.6755,709.6455,710.2525,4606.0
2024-12-23 11:00:00,713.84,715.59,713.84,715.59,700.0,710.3222,712.0635,710.3222,712.0635,700.0
2024-12-23 11:05:00,714.85,715.37,712.41,712.41,2211.0,711.3272,711.8446,708.8992,708.8992,2211.0
2024-12-23 11:10:00,713.5,714.78,713.5,714.78,501.0,709.9838,711.2575,709.9838,711.2575,501.0
2024-12-23 11:15:00,715.04,715.41,714.22,714.22,1374.0,711.5162,711.8844,710.7003,710.7003,1374.0
2024-12-23 11:20:00,714.2,714.82,714.11,714.82,1810.0,710.6804,711.2973,710.5908,711.2973,1810.0
2024-12-23 11:25:00,714.66,715.0,713.91,715.0,1923.0,711.1381,711.4764,710.3918,711.4764,1923.0
2024-12-23 11:30:00,714.46,715.0,713.29,715.0,2278.0,710.9391,711.4764,709.7749,711.4764,2278.0
2024-12-23 11:35:00,714.11,716.13,714.1,715.72,1527.0,710.5908,712.6009,710.5809,712.1929,1527.0
2024-12-23 11:40:00,715.82,716.03,715.5,715.92,1564.0,712.2924,712.5014,711.974,712.3919,1564.0
2024-12-23 11:45:00,716.01,716.53,715.53,715.57,3394.0,712.4815,712.9989,712.0038,712.0436,3394.0
2024-12-23 11:50:00,716.1,718.27,716.1,717.9,1302.0,712.571,714.7303,712.571,714.3621,1302.0
2024-12-23 11:55:00,717.74,720.34,717.71,720.34,1755.0,714.2029,716.7901,714.1731,716.7901,1755.0
2024-12-23 12:00:00,720.4,720.86,719.31,719.31,600.0,716.8498,717.3076,715.7652,715.7652,600.0
2024-12-23 12:05:00,718.51,719.54,718.22,718.22,401.0,714.9691,715.9941,714.6806,714.6806,401.0
2024-12-23 12:10:00,717.94,718.09,717.94,717.94,381.0,714.4019,714.5512,714.4019,714.4019,381.0
2024-12-23 12:15:00,718.13,718.14,718.13,718.13,100.0,714.591,714.601,714.591,714.591,100.0
2024-12-23 12:20:00,718.89,718.9,718.21,718.21,571.0,715.3473,715.3572,714.6706,714.6706,571.0
2024-12-23 12:25:00,717.87,717.94,717.0,717.78,1000.0,714.3323,714.4019,713.4666,714.2427,1000.0
2024-12-23 12:30:00,717.34,717.46,716.15,717.46,2350.0,713.8049,713.9243,712.6208,713.9243,2350.0
2024-12-23 12:35:00,716.77,717.32,715.8,717.31,1311.0,713.2377,713.785,712.2725,713.7751,1311.0
2024-12-23 12:40:00,717.3,717.3,717.3,717.3,100.0,713.7651,713.7651,713.7651,713.7651,100.0
2024-12-23 12:45:00,717.3,717.97,717.3,717.97,232.0,713.7651,714.4318,713.7651,714.4318,232.0
2024-12-23 12:50:00,717.61,717.61,716.62,716.62,1465.0,714.0736,714.0736,713.0885,713.0885,1465.0
2024-12-23 12:55:00,717.7,717.7,717.05,717.33,1015.0,714.1631,714.1631,713.5163,713.795,1015.0
2024-12-23 13:00:00,717.02,718.18,716.7,717.83,1766.0,713.4865,714.6408,713.1681,714.2925,1766.0
2024-12-23 13:05:00,718.51,718.51,717.21,717.21,420.0,714.9691,714.9691,713.6755,713.6755,420.0
2024-12-23 13:10:00,716.82,717.75,716.82,717.74,673.0,713.2875,714.2129,713.2875,714.2029,673.0
2024-12-23 13:15:00,716.91,717.74,716.9,716.95,702.0,713.377,714.2029,713.3671,713.4168,702.0
2024-12-23 13:20:00,716.29,716.68,716.0,716.1,452.0,712.7601,713.1482,712.4715,712.571,452.0
2024-12-23 13:25:00,717.56,717.74,717.2,717.21,717.0,714.0238,714.2029,713.6656,713.6755,717.0
2024-12-23 13:30:00,717.56,717.56,717.56,717.56,100.0,714.0238,714.0238,714.0238,714.0238,100.0
2024-12-23 13:35:00,717.22,717.75,717.01,717.75,1358.0,713.6855,714.2129,713.4765,714.2129,1358.0
2024-12-23 13:40:00,717.73,717.74,716.78,717.02,1704.0,714.193,714.2029,713.2477,713.4865,1704.0
2024-12-23 13:45:00,717.68,718.52,717.55,717.56,3287.0,714.1432,714.9791,714.0139,714.0238,3287.0
2024-12-23 13:50:00,718.85,718.85,718.85,718.85,100.0,715.3075,715.3075,715.3075,715.3075,100.0
2024-12-23 13:55:00,719.1,719.1,719.09,719.1,103.0,715.5562,715.5562,715.5463,715.5562,103.0
2024-12-23 14:00:00,719.5,719.5,717.11,717.11,8911.0,715.9543,715.9543,713.576,713.576,8911.0
2024-12-23 14:05:00,717.56,717.65,717.55,717.65,608.0,714.0238,714.1134,714.0139,714.1134,608.0
2024-12-23 14:10:00,717.7,717.7,716.19,716.51,1311.0,714.1631,714.1631,712.6606,712.979,1311.0
2024-12-23 14:15:00,717.59,718.92,717.11,718.92,1175.0,714.0537,715.3771,713.576,715.3771,1175.0
2024-12-23 14:20:00,718.08,718.08,717.95,717.95,200.0,714.5413,714.5413,714.4119,714.4119,200.0
2024-12-23 14:25:00,717.91,717.91,717.77,717.77,605.0,714.3721,714.3721,714.2328,714.2328,605.0
2024-12-23 14:30:00,717.77,718.03,715.5,716.19,4243.0,714.2328,714.4915,711.974,712.6606,4243.0
2024-12-23 14:35:00,717.14,717.14,715.35,715.44,555.0,713.6059,713.6059,711.8247,711.9143,555.0
2024-12-23 14:40:00,716.22,717.74,716.22,717.27,3984.0,712.6904,714.2029,712.6904,713.7352,3984.0
2024-12-23 14:45:00,717.49,717.78,717.48,717.78,946.0,713.9542,714.2427,713.9442,714.2427,946.0
2024-12-23 14:50:00,717.39,717.68,717.26,717.49,823.0,713.8547,714.1432,713.7253,713.9542,823.0
2024-12-23 14:55:00,717.41,717.41,716.83,716.83,400.0,713.8746,713.8746,713.2974,713.2974,400.0
2024-12-23 15:00:00,716.24,716.54,716.05,716.54,400.0,712.7103,713.0088,712.5213,713.0088,400.0
2024-12-23 15:05:00,717.5,717.63,717.17,717.17,1114.0,713.9641,714.0935,713.6357,713.6357,1114.0
2024-12-23 15:10:00,717.29,718.17,717.18,717.91,2282.0,713.7552,714.6308,713.6457,714.3721,2282.0
2024-12-23 15:15:00,718.43,718.43,716.17,716.18,3115.0,714.8895,714.8895,712.6407,712.6506,3115.0
2024-12-23 15:20:00,716.34,717.95,716.33,717.95,2284.0,712.8098,714.4119,712.7999,714.4119,2284.0
2024-12-23 15:25:00,718.83,719.78,718.83,719.33,2313.0,715.2876,716.2329,715.2876,715.7851,2313.0
2024-12-23 15:30:00,718.94,719.01,718.21,718.54,1422.0,715.397,715.4667,714.6706,714.999,1422.0
2024-12-23 15:35:00,719.0,719.66,718.65,719.43,2198.0,715.4567,716.1135,715.1084,715.8846,2198.0
2024-12-23 15:40:00,719.55,720.03,719.1,719.67,1785.0,716.004,716.4816,715.5562,716.1234,1785.0
2024-12-23 15:45:00,720.33,720.55,718.94,718.94,1800.0,716.7802,716.9991,715.397,715.397,1800.0
2024-12-23 15:50:00,720.55,721.27,720.05,720.37,1804.0,716.9991,717.7155,716.5015,716.82,1804.0
2024-12-23 15:55:00,720.23,720.31,718.84,719.6,17250.0,716.6807,716.7603,715.2975,716.0538,17250.0
2024-12-24 09:30:00,720.54,722.44,717.75,721.5,4057.0,716.9891,718.8798,714.2129,717.9444,4057.0
2024-12-24 09:35:00,721.83,721.91,721.26,721.91,800.0,718.2728,718.3524,717.7056,718.3524,800.0
2024-12-24 09:40:00,722.04,723.44,721.26,721.26,1223.0,718.4817,719.8748,717.7056,717.7056,1223.0
2024-12-24 09:45:00,721.68,721.68,719.68,719.84,1583.0,718.1235,718.1235,716.1334,716.2926,1583.0
2024-12-24 09:50:00,719.84,721.54,719.83,721.54,1341.0,716.2926,717.9842,716.2826,717.9842,1341.0
2024-12-24 09:55:00,720.93,720.93,720.93,720.93,200.0,717.3772,717.3772,717.3772,717.3772,200.0
2024-12-24 10:00:00,720.93,720.93,720.93,720.93,0.0,717.3772,717.3772,717.3772,717.3772,0.0
2024-12-24 10:05:00,722.24,722.24,722.21,722.21,453.0,718.6808,718.6808,718.6509,718.6509,453.0
2024-12-24 10:10:00,723.64,723.64,723.64,723.64,100.0,720.0739,720.0739,720.0739,720.0739,100.0
2024-12-24 10:15:00,723.0,724.81,723.0,724.81,973.0,719.437,721.2381,719.437,721.2381,973.0
2024-12-24 10:20:00,723.86,723.86,723.44,723.44,1791.0,720.2928,720.2928,719.8748,719.8748,1791.0
2024-12-24 10:25:00,723.43,725.8,723.13,725.8,1010.0,719.8649,722.2232,719.5664,722.2232,1010.0
2024-12-24 10:30:00,724.7,724.7,724.25,724.25,600.0,721.1286,721.1286,720.6809,720.6809,600.0
2024-12-24 10:35:00,724.25,724.25,723.84,723.84,400.0,720.6809,720.6809,720.2729,720.2729,400.0
2024-12-24 10:40:00,723.73,724.25,723.62,723.91,1023.0,720.1634,720.6809,720.054,720.3425,1023.0
2024-12-24 10:45:00,723.91,724.01,723.9,724.01,200.0,720.3425,720.442,720.3326,720.442,200.0
2024-12-24 10:50:00,723.62,723.62,723.16,723.16,718.0,720.054,720.054,719.5962,719.5962,718.0
2024-12-24 10:55:00,723.5,723.5,722.34,722.34,570.0,719.9345,719.9345,718.7803,718.7803,570.0
2024-12-24 11:00:00,723.19,723.19,721.01,721.33,2200.0,719.6261,719.6261,717.4568,717.7752,2200.0
2024-12-24 11:05:00,721.33,721.33,720.5,720.5,236.0,717.7752,717.7752,716.9493,716.9493,236.0
2024-12-24 11:10:00,720.05,720.05,720.04,720.05,100.0,716.5015,716.5015,716.4916,716.5015,100.0
2024-12-24 11:15:00,719.36,720.06,719.29,719.29,1249.0,715.8149,716.5115,715.7453,715.7453,1249.0
2024-12-24 11:20:00,719.34,720.77,719.34,720.77,1626.0,715.795,717.218,715.795,717.218,1626.0
2024-12-24 11:25:00,720.86,721.84,720.86,721.38,500.0,717.3076,718.2827,717.3076,717.825,500.0
2024-12-24 11:30:00,721.38,721.56,721.38,721.47,632.0,717.825,718.0041,717.825,717.9146,632.0
2024-12-24 11:35:00,721.42,721.42,721.16,721.41,700.0,717.8648,717.8648,717.6061,717.8548,700.0
2024-12-24 11:40:00,721.25,722.08,721.25,722.08,320.0,717.6956,718.5215,717.6956,718.5215,320.0
2024-12-24 11:45:00,722.82,722.82,722.81,722.82,100.0,719.2579,719.2579,719.2479,719.2579,100.0
2024-12-24 11:50:00,722.06,722.72,721.82,722.22,2229.0,718.5016,719.1584,718.2628,718.6609,2229.0
2024-12-24 11:55:00,723.02,723.44,722.67,722.67,304.0,719.4569,719.8748,719.1086,719.1086,304.0
2024-12-24 12:00:00,722.66,723.36,722.66,723.3,500.0,719.0987,719.7952,719.0987,719.7355,500.0
2024-12-24 12:05:00,723.28,723.31,723.28,723.31,289.0,719.7156,719.7455,719.7156,719.7455,289.0
2024-12-24 12:10:00,723.54,723.54,723.17,723.17,600.0,719.9744,719.9744,719.6062,719.6062,600.0
2024-12-24 12:15:00,723.77,724.26,723.42,724.26,2157.0,720.2032,720.6908,719.8549,720.6908,2157.0
2024-12-24 12:20:00,724.25,724.25,723.69,723.7,265.0,720.6809,720.6809,720.1236,720.1336,265.0
2024-12-24 12:25:00,725.53,725.54,725.08,725.08,500.0,721.9545,721.9645,721.5068,721.5068,500.0
2024-12-24 12:30:00,724.97,724.97,723.48,723.48,867.0,721.3973,721.3973,719.9146,719.9146,867.0
2024-12-24 12:35:00,723.81,723.95,723.81,723.95,312.0,720.243,720.3823,720.243,720.3823,312.0
2024-12-24 12:40:00,724.56,724.56,724.09,724.09,501.0,720.9893,720.9893,720.5216,720.5216,501.0
2024-12-24 12:45:00,723.37,723.78,723.37,723.78,401.0,719.8052,720.2132,719.8052,720.2132,401.0
2024-12-24 12:50:00,724.87,726.41,724.87,725.88,1512.0,721.2978,722.8302,721.2978,722.3028,1512.0
2024-12-24 12:55:00,726.22,727.09,725.73,726.53,6001.0,722.6411,723.5069,722.1536,722.9496,6001.0
2024-12-26 09:30:00,722.45,722.93,721.28,721.31,3496.0,718.8897,719.3674,717.7255,717.7553,3496.0
2024-12-26 09:35:00,721.81,721.81,721.81,721.81,100.0,718.2529,718.2529,718.2529,718.2529,100.0
2024-12-26 09:40:00,719.16,719.16,719.16,719.16,191.0,715.6159,715.6159,715.6159,715.6159,191.0
2024-12-26 09:45:00,720.48,722.29,720.47,722.29,1009.0,716.9294,718.7305,716.9195,718.7305,1009.0
2024-12-26 09:50:00,722.57,724.24,720.82,721.47,2619.0,719.0091,720.6709,717.2678,717.9146,2619.0
2024-12-26 09:55:00,721.08,723.1,721.08,723.1,569.0,717.5265,719.5365,717.5265,719.5365,569.0
2024-12-26 10:00:00,722.49,722.49,721.0,722.39,1813.0,718.9295,718.9295,717.4469,718.83,1813.0
2024-12-26 10:05:00,723.62,723.78,721.28,721.28,1495.0,720.054,720.2132,717.7255,717.7255,1495.0
2024-12-26 10:10:00,722.5,722.91,722.11,722.11,888.0,718.9395,719.3475,718.5514,718.5514,888.0
2024-12-26 10:15:00,723.13,724.41,721.82,724.41,1288.0,719.5664,720.8401,718.2628,720.8401,1288.0
2024-12-26 10:20:00,724.07,725.08,724.06,725.08,797.0,720.5017,721.5068,720.4918,721.5068,797.0
2024-12-26 10:25:00,724.17,724.17,722.56,722.56,700.0,720.6012,720.6012,718.9992,718.9992,700.0
2024-12-26 10:30:00,722.75,724.15,722.75,724.15,300.0,719.1882,720.5813,719.1882,720.5813,300.0
2024-12-26 10:35:00,722.06,722.16,722.06,722.16,256.0,718.5016,718.6012,718.5016,718.6012,256.0
2024-12-26 10:40:00,721.96,721.96,721.96,721.96,100.0,718.4021,718.4021,718.4021,718.4021,100.0
2024-12-26 10:45:00,722.89,725.2,722.89,724.65,1069.0,719.3276,721.6262,719.3276,721.0789,1069.0
2024-12-26 10:50:00,724.65,726.0,724.27,725.13,3776.0,721.0789,722.4222,720.7008,721.5565,3776.0
2024-12-26 10:55:00,724.6,724.6,724.59,724.6,209.0,721.0291,721.0291,721.0192,721.0291,209.0
2024-12-26 11:00:00,725.25,726.0,725.24,726.0,200.0,721.6759,722.4222,721.666,722.4222,200.0
2024-12-26 11:05:00,725.91,726.59,725.72,725.74,1080.0,722.3327,723.0093,722.1436,722.1635,1080.0
2024-12-26 11:10:00,725.74,725.74,725.05,725.67,300.0,722.1635,722.1635,721.4769,722.0939,300.0
2024-12-26 11:15:00,725.82,725.82,725.41,725.41,506.0,722.2431,722.2431,721.8351,721.8351,506.0
2024-12-26 11:20:00,726.13,726.13,726.12,726.13,139.0,722.5516,722.5516,722.5416,722.5516,139.0
2024-12-26 11:25:00,724.71,724.71,724.71,724.71,286.0,721.1386,721.1386,721.1386,721.1386,286.0
2024-12-26 11:30:00,725.09,725.09,724.27,725.01,1024.0,721.5167,721.5167,720.7008,721.4371,1024.0
2024-12-26 11:35:00,725.18,725.6,725.18,725.6,796.0,721.6063,722.0242,721.6063,722.0242,796.0
2024-12-26 11:40:00,724.63,726.51,724.63,726.51,414.0,721.059,722.9297,721.059,722.9297,414.0
2024-12-26 11:45:00,725.61,725.61,725.31,725.31,566.0,722.0341,722.0341,721.7356,721.7356,566.0
2024-12-26 11:50:00,726.14,726.97,726.14,726.41,1928.0,722.5615,723.3874,722.5615,722.8302,1928.0
2024-12-26 11:55:00,726.99,726.99,726.15,726.25,1910.0,723.4073,723.4073,722.5715,722.671,1910.0
2024-12-26 12:00:00,726.71,727.02,726.71,727.02,489.0,723.1287,723.4372,723.1287,723.4372,489.0
2024-12-26 12:05:00,726.56,726.81,726.56,726.81,235.0,722.9795,723.2282,722.9795,723.2282,235.0
2024-12-26 12:10:00,727.5,727.61,727.07,727.56,701.0,723.9148,724.0243,723.487,723.9745,701.0
2024-12-26 12:15:00,727.81,727.81,727.33,727.33,237.0,724.2233,724.2233,723.7457,723.7457,237.0
2024-12-26 12:20:00,726.88,727.28,726.88,727.18,613.0,723.2979,723.6959,723.2979,723.5964,613.0
2024-12-26 12:25:00,726.68,726.68,726.68,726.68,100.0,723.0989,723.0989,723.0989,723.0989,100.0
2024-12-26 12:30:00,726.51,727.16,726.51,726.95,400.0,722.9297,723.5765,722.9297,723.3675,400.0
2024-12-26 12:35:00,727.61,727.61,727.61,727.61,100.0,724.0243,724.0243,724.0243,724.0243,100.0
2024-12-26 12:40:00,726.4,727.52,726.4,727.52,738.0,722.8203,723.9347,722.8203,723.9347,738.0
2024-12-26 12:45:00,727.37,727.37,725.91,725.91,200.0,723.7855,723.7855,722.3327,722.3327,200.0
2024-12-26 12:50:00,726.13,726.59,726.04,726.13,600.0,722.5516,723.0093,722.462,722.5516,600.0
2024-12-26 12:55:00,725.69,725.69,725.69,725.69,200.0,722.1138,722.1138,722.1138,722.1138,200.0
2024-12-26 13:00:00,726.2,726.83,726.09,726.83,1203.0,722.6212,723.2481,722.5118,723.2481,1203.0
2024-12-26 13:05:00,726.6,726.81,726.6,726.81,300.0,723.0193,723.2282,723.0193,723.2282,300.0
2024-12-26 13:10:00,727.01,727.02,726.55,726.55,400.0,723.4272,723.4372,722.9695,722.9695,400.0
2024-12-26 13:15:00,727.12,727.14,726.77,727.13,1361.0,723.5367,723.5566,723.1884,723.5467,1361.0
2024-12-26 13:20:00,727.27,727.67,727.0,727.0,300.0,723.686,724.084,723.4173,723.4173,300.0
2024-12-26 13:25:00,727.0,727.0,727.0,727.0,0.0,723.4173,723.4173,723.4173,723.4173,0.0
2024-12-26 13:30:00,727.35,727.35,726.66,726.66,414.0,723.7656,723.7656,723.079,723.079,414.0
2024-12-26 13:35:00,726.86,729.05,726.85,729.05,2031.0,723.278,725.4572,723.268,725.4572,2031.0
2024-12-26 13:40:00,728.88,728.89,726.8,726.81,597.0,725.288,725.298,723.2183,723.2282,597.0
2024-12-26 13:45:00,726.68,726.8,726.14,726.68,758.0,723.0989,723.2183,722.5615,723.0989,758.0
2024-12-26 13:50:00,726.64,727.31,726.4,727.31,700.0,723.0591,723.7258,722.8203,723.7258,700.0
2024-12-26 13:55:00,727.26,727.33,727.14,727.14,609.0,723.676,723.7457,723.5566,723.5566,609.0
2024-12-26 14:00:00,727.52,727.55,727.52,727.55,200.0,723.9347,723.9646,723.9347,723.9646,200.0
2024-12-26 14:05:00,727.22,727.23,727.21,727.23,200.0,723.6362,723.6462,723.6263,723.6462,200.0
2024-12-26 14:10:00,727.06,727.06,726.63,726.63,1312.0,723.477,723.477,723.0491,723.0491,1312.0
2024-12-26 14:15:00,726.63,726.64,726.63,726.64,300.0,723.0491,723.0591,723.0491,723.0591,300.0
2024-12-26 14:20:00,726.64,726.64,725.9,726.23,494.0,723.0591,723.0591,722.3227,722.6511,494.0
2024-12-26 14:25:00,726.01,726.47,725.44,726.02,533.0,722.4322,722.8899,721.865,722.4421,533.0
2024-12-26 14:30:00,726.03,726.03,725.4,725.4,821.0,722.4521,722.4521,721.8252,721.8252,821.0
2024-12-26 14:35:00,726.03,726.07,725.72,725.78,600.0,722.4521,722.4919,722.1436,722.2033,600.0
2024-12-26 14:40:00,725.76,725.77,725.76,725.76,100.0,722.1834,722.1934,722.1834,722.1834,100.0
2024-12-26 14:45:00,726.88,726.88,726.06,726.06,1960.0,723.2979,723.2979,722.4819,722.4819,1960.0
2024-12-26 14:50:00,726.06,726.06,726.06,726.06,0.0,722.4819,722.4819,722.4819,722.4819,0.0
2024-12-26 14:55:00,726.13,726.14,726.13,726.13,100.0,722.5516,722.5615,722.5516,722.5516,100.0
2024-12-26 15:00:00,726.63,727.33,726.63,727.22,464.0,723.0491,723.7457,723.0491,723.6362,464.0
2024-12-26 15:05:00,726.99,727.0,726.66,726.66,729.0,723.4073,723.4173,723.079,723.079,729.0
2024-12-26 15:10:00,727.2,727.22,726.74,726.93,931.0,723.6163,723.6362,723.1586,723.3476,931.0
2024-12-26 15:15:00,726.74,726.91,726.13,726.36,2302.0,723.1586,723.3277,722.5516,722.7805,2302.0
2024-12-26 15:20:00,726.36,726.36,726.36,726.36,0.0,722.7805,722.7805,722.7805,722.7805,0.0
2024-12-26 15:25:00,727.08,727.16,726.85,726.85,600.0,723.4969,723.5765,723.268,723.268,600.0
2024-12-26 15:30:00,726.28,726.65,726.28,726.65,200.0,722.7008,723.069,722.7008,723.069,200.0
2024-12-26 15:35:00,726.62,728.79,726.62,728.59,3812.0,723.0392,725.1985,723.0392,724.9995,3812.0
2024-12-26 15:40:00,728.63,728.63,727.85,728.54,2587.0,725.0393,725.0393,724.2631,724.9497,2587.0
2024-12-26 15:45:00,727.8,728.3,727.02,727.02,1641.0,724.2134,724.7109,723.4372,723.4372,1641.0
2024-12-26 15:50:00,727.73,727.73,725.98,726.51,3406.0,724.1437,724.1437,722.4023,722.9297,3406.0
2024-12-26 15:55:00,726.29,727.26,726.16,726.42,10202.0,722.7108,723.676,722.5814,722.8402,10202.0
2024-12-27 09:30:00,718.57,720.69,718.48,720.24,3874.0,715.0288,717.1384,714.9393,716.6906,3874.0
2024-12-27 09:35:00,721.21,721.64,721.2,721.47,300.0,717.6558,718.0837,717.6459,717.9146,300.0
2024-12-27 09:40:00,726.32,726.32,724.37,724.37,479.0,722.7407,722.7407,720.8003,720.8003,479.0
2024-12-27 09:45:00,726.25,726.25,726.25,726.25,139.0,722.671,722.671,722.671,722.671,139.0
2024-12-27 09:50:00,723.68,724.35,723.68,724.35,200.0,720.1137,720.7804,720.1137,720.7804,200.0
2024-12-27 09:55:00,724.88,724.88,723.93,724.28,500.0,721.3077,721.3077,720.3624,720.7107,500.0
2024-12-27 10:00:00,723.93,724.4,720.24,721.59,1406.0,720.3624,720.8301,716.6906,718.034,1406.0
2024-12-27 10:05:00,721.39,721.4,720.1,720.1,679.0,717.8349,717.8449,716.5513,716.5513,679.0
2024-12-27 10:10:00,719.49,719.49,717.4,717.77,601.0,715.9443,715.9443,713.8646,714.2328,601.0
2024-12-27 10:15:00,717.82,717.82,716.32,717.39,720.0,714.2825,714.2825,712.7899,713.8547,720.0
2024-12-27 10:20:00,717.46,718.21,716.81,716.81,791.0,713.9243,714.6706,713.2775,713.2775,791.0
2024-12-27 10:25:00,717.17,717.17,715.62,715.62,800.0,713.6357,713.6357,712.0934,712.0934,800.0
2024-12-27 10:30:00,715.11,716.72,715.0,716.21,1214.0,711.5859,713.188,711.4764,712.6805,1214.0
2024-12-27 10:35:00,717.0,717.03,716.23,716.63,1759.0,713.4666,713.4964,712.7004,713.0984,1759.0
2024-12-27 10:40:00,716.23,717.34,715.37,717.34,2650.0,712.7004,713.8049,711.8446,713.8049,2650.0
2024-12-27 10:45:00,717.47,718.11,716.23,717.87,489.0,713.9343,714.5711,712.7004,714.3323,489.0
2024-12-27 10:50:00,719.0,719.0,718.8,718.8,200.0,715.4567,715.4567,715.2577,715.2577,200.0
2024-12-27 10:55:00,717.44,717.54,716.79,717.32,1095.0,713.9044,714.0039,713.2576,713.785,1095.0
2024-12-27 11:00:00,717.32,718.44,716.0,716.0,2946.0,713.785,714.8995,712.4715,712.4715,2946.0
2024-12-27 11:05:00,715.95,717.07,715.95,717.07,1206.0,712.4218,713.5362,712.4218,713.5362,1206.0
2024-12-27 11:10:00,716.01,716.12,715.59,715.59,1280.0,712.4815,712.5909,712.0635,712.0635,1280.0
2024-12-27 11:15:00,715.15,715.73,714.6,715.12,2407.0,711.6257,712.2028,711.0784,711.5958,2407.0
2024-12-27 11:20:00,714.24,715.11,713.79,714.59,2556.0,710.7202,711.5859,710.2724,711.0685,2556.0
2024-12-27 11:25:00,715.1,716.04,714.57,715.12,1819.0,711.5759,712.5113,711.0486,711.5958,1819.0
2024-12-27 11:30:00,715.08,716.07,714.67,715.78,5182.0,711.556,712.5412,711.1481,712.2526,5182.0
2024-12-27 11:35:00,716.45,717.79,716.12,716.62,4401.0,712.9193,714.2527,712.5909,713.0885,4401.0
2024-12-27 11:40:00,715.34,715.34,714.78,714.78,300.0,711.8148,711.8148,711.2575,711.2575,300.0
2024-12-27 11:45:00,714.77,714.92,712.88,712.88,1001.0,711.2476,711.3968,709.3669,709.3669,1001.0
2024-12-27 11:50:00,712.77,712.78,710.59,710.59,777.0,709.2574,709.2674,707.0882,707.0882,777.0
2024-12-27 11:55:00,711.61,712.09,711.61,712.02,857.0,708.1031,708.5808,708.1031,708.5111,857.0
2024-12-27 12:00:00,712.54,712.54,712.54,712.54,163.0,709.0286,709.0286,709.0286,709.0286,163.0
2024-12-27 12:05:00,711.67,711.67,710.65,710.84,1100.0,708.1628,708.1628,707.1479,707.3369,1100.0
2024-12-27 12:10:00,710.14,711.51,710.14,711.0,600.0,706.6404,708.0036,706.6404,707.4961,600.0
2024-12-27 12:15:00,710.96,711.86,710.93,711.86,1896.0,707.4563,708.3519,707.4265,708.3519,1896.0
2024-12-27 12:20:00,710.32,710.32,710.32,710.32,100.0,706.8195,706.8195,706.8195,706.8195,100.0
2024-12-27 12:25:00,710.58,710.68,710.58,710.63,400.0,707.0782,707.1777,707.0782,707.128,400.0
2024-12-27 12:30:00,710.64,711.7,709.93,711.69,500.0,707.1379,708.1927,706.4314,708.1827,500.0
2024-12-27 12:35:00,710.78,711.16,710.01,710.88,1724.0,707.2772,707.6554,706.511,707.3767,1724.0
2024-12-27 12:40:00,710.14,710.98,709.58,710.79,747.0,706.6404,707.4762,706.0831,707.2872,747.0
2024-12-27 12:45:00,710.86,710.89,710.85,710.89,600.0,707.3568,707.3867,707.3469,707.3867,600.0
2024-12-27 12:50:00,710.63,710.79,710.62,710.79,805.0,707.128,707.2872,707.118,707.2872,805.0
2024-12-27 12:55:00,711.34,711.36,711.0,711.23,1253.0,707.8345,707.8544,707.4961,707.725,1253.0
2024-12-27 13:00:00,711.33,711.33,711.32,711.32,700.0,707.8245,707.8245,707.8146,707.8146,700.0
2024-12-27 13:05:00,711.82,712.76,711.58,712.55,1341.0,708.3121,709.2475,708.0733,709.0385,1341.0
2024-12-27 13:10:00,712.33,713.23,712.33,713.23,1276.0,708.8196,709.7152,708.8196,709.7152,1276.0
2024-12-27 13:15:00,713.56,713.56,712.79,713.49,1379.0,710.0435,710.0435,709.2773,709.9739,1379.0
2024-12-27 13:20:00,713.22,713.22,713.21,713.22,100.0,709.7052,709.7052,709.6953,709.7052,100.0
2024-12-27 13:25:00,713.22,713.49,711.96,712.17,2973.0,709.7052,709.9739,708.4514,708.6604,2973.0
2024-12-27 13:30:00,712.38,712.86,712.37,712.73,308.0,708.8693,709.347,708.8594,709.2176,308.0
2024-12-27 13:35:00,713.39,713.96,713.39,713.96,501.0,709.8744,710.4416,709.8744,710.4416,501.0
2024-12-27 13:40:00,714.01,714.02,714.01,714.01,100.0,710.4913,710.5013,710.4913,710.4913,100.0
2024-12-27 13:45:00,714.97,714.97,713.91,713.91,1087.0,711.4466,711.4466,710.3918,710.3918,1087.0
2024-12-27 13:50:00,714.22,715.08,714.21,715.06,500.0,710.7003,711.556,710.6903,711.5361,500.0
2024-12-27 13:55:00,714.8,714.8,714.59,714.6,597.0,711.2774,711.2774,711.0685,711.0784,597.0
2024-12-27 14:00:00,714.25,714.25,714.25,714.25,161.0,710.7301,710.7301,710.7301,710.7301,161.0
2024-12-27 14:05:00,714.96,715.0,714.95,715.0,300.0,711.4366,711.4764,711.4267,711.4764,300.0
2024-12-27 14:10:00,715.67,716.49,715.52,715.52,2103.0,712.1431,712.9591,711.9939,711.9939,2103.0
2024-12-27 14:15:00,715.52,716.38,715.52,716.38,407.0,711.9939,712.8496,711.9939,712.8496,407.0
2024-12-27 14:20:00,716.06,716.06,715.89,715.92,500.0,712.5312,712.5312,712.3621,712.3919,500.0
2024-12-27 14:25:00,715.92,715.92,715.92,715.92,0.0,712.3919,712.3919,712.3919,712.3919,0.0
2024-12-27 14:30:00,715.0,715.0,714.95,714.95,1200.0,711.4764,711.4764,711.4267,711.4267,1200.0
2024-12-27 14:35:00,715.08,715.8,715.04,715.04,1174.0,711.556,712.2725,711.5162,711.5162,1174.0
2024-12-27 14:40:00,715.5,715.88,715.5,715.88,810.0,711.974,712.3521,711.974,712.3521,810.0
2024-12-27 14:45:00,716.32,717.77,716.31,717.76,1080.0,712.7899,714.2328,712.78,714.2228,1080.0
2024-12-27 14:50:00,717.56,717.56,716.91,716.91,1186.0,714.0238,714.0238,713.377,713.377,1186.0
2024-12-27 14:55:00,717.49,717.78,717.06,717.06,800.0,713.9542,714.2427,713.5263,713.5263,800.0
2024-12-27 15:00:00,717.49,717.49,715.84,716.03,300.0,713.9542,713.9542,712.3123,712.5014,300.0
2024-12-27 15:05:00,716.42,716.5,715.96,716.34,580.0,712.8894,712.969,712.4317,712.8098,580.0
2024-12-27 15:10:00,716.02,716.16,714.95,714.95,600.0,712.4914,712.6307,711.4267,711.4267,600.0
2024-12-27 15:15:00,715.2,715.2,714.65,714.78,586.0,711.6755,711.6755,711.1282,711.2575,586.0
2024-12-27 15:20:00,714.48,714.68,714.0,714.68,1720.0,710.959,711.158,710.4814,711.158,1720.0
2024-12-27 15:25:00,714.3,714.8,714.3,714.8,655.0,710.7799,711.2774,710.7799,711.2774,655.0
2024-12-27 15:30:00,714.44,714.44,714.24,714.24,600.0,710.9192,710.9192,710.7202,710.7202,600.0
2024-12-27 15:35:00,713.97,714.64,713.28,713.5,1094.0,710.4515,711.1182,709.7649,709.9838,1094.0
2024-12-27 15:40:00,713.28,715.02,713.16,713.2,2882.0,709.7649,711.4963,709.6455,709.6853,2882.0
2024-12-27 15:45:00,714.07,714.37,714.07,714.37,300.0,710.551,710.8495,710.551,710.8495,300.0
2024-12-27 15:50:00,715.17,717.64,714.79,717.64,2500.0,711.6456,714.1034,711.2675,714.1034,2500.0
2024-12-27 15:55:00,716.5,717.05,715.75,716.64,11050.0,712.969,713.5163,712.2227,713.1084,11050.0
2024-12-30 09:30:00,710.62,710.62,706.37,706.37,3193.0,707.118,707.118,702.889,702.889,3193.0
2024-12-30 09:35:00,706.75,706.76,704.17,704.17,1248.0,703.2671,703.277,700.6998,700.6998,1248.0
2024-12-30 09:40:00,702.81,704.95,702.43,704.95,888.0,699.3465,701.476,698.9684,701.476,888.0
2024-12-30 09:45:00,702.76,702.76,702.1,702.1,275.0,699.2968,699.2968,698.64,698.64,275.0
2024-12-30 09:50:00,702.0,702.06,700.71,702.06,1901.0,698.5405,698.6002,697.2569,698.6002,1901.0
2024-12-30 09:55:00,701.8,701.8,698.37,699.35,3203.0,698.3415,698.3415,694.9284,695.9036,3203.0
2024-12-30 10:00:00,698.46,700.92,698.02,699.0,4732.0,695.0179,697.4658,694.5801,695.5553,4732.0
2024-12-30 10:05:00,698.82,698.82,698.81,698.82,1200.0,695.3762,695.3762,695.3662,695.3762,1200.0
2024-12-30 10:10:00,698.87,698.88,697.16,698.88,2177.0,695.4259,695.4359,693.7244,695.4359,2177.0
2024-12-30 10:15:00,697.9,697.91,696.63,697.21,974.0,694.4607,694.4707,693.197,693.7741,974.0
2024-12-30 10:20:00,696.26,697.75,696.17,696.21,2874.0,692.8288,694.3114,692.7392,692.779,2874.0
2024-12-30 10:25:00,697.11,698.28,697.11,697.77,833.0,693.6746,694.8388,693.6746,694.3313,833.0
2024-12-30 10:30:00,697.89,698.82,697.89,698.22,900.0,694.4508,695.3762,694.4508,694.7791,900.0
2024-12-30 10:35:00,699.1,700.0,697.44,700.0,5127.0,695.6548,696.5504,694.003,696.5504,5127.0
2024-12-30 10:40:00,700.0,700.85,699.99,700.85,1411.0,696.5504,697.3962,696.5404,697.3962,1411.0
2024-12-30 10:45:00,700.12,701.26,699.52,700.42,2719.0,696.6698,697.8041,696.0727,696.9683,2719.0
2024-12-30 10:50:00,700.26,702.28,700.26,702.28,1863.0,696.8091,698.8191,696.8091,698.8191,1863.0
2024-12-30 10:55:00,702.06,703.26,702.05,703.26,1570.0,698.6002,699.7943,698.5903,699.7943,1570.0
2024-12-30 11:00:00,703.71,703.76,703.48,703.76,400.0,700.2421,700.2918,700.0132,700.2918,400.0
2024-12-30 11:05:00,704.32,705.26,703.97,705.21,1602.0,700.8491,701.7844,700.5008,701.7347,1602.0
2024-12-30 11:10:00,704.93,705.83,704.92,705.83,967.0,701.4561,702.3516,701.4461,702.3516,967.0
2024-12-30 11:15:00,706.34,706.51,705.81,706.25,1300.0,702.8591,703.0283,702.3317,702.7696,1300.0
2024-12-30 11:20:00,706.25,707.16,706.03,706.03,1599.0,702.7696,703.6751,702.5506,702.5506,1599.0
2024-12-30 11:25:00,705.44,706.36,705.26,706.23,1420.0,701.9635,702.879,701.7844,702.7497,1420.0
2024-12-30 11:30:00,705.45,709.89,705.45,709.87,13302.0,701.9735,706.3916,701.9735,706.3717,13302.0
2024-12-30 11:35:00,709.72,710.32,707.4,709.37,12954.0,706.2225,706.8195,703.9139,705.8742,12954.0
2024-12-30 11:40:00,710.05,711.0,709.95,711.0,765.0,706.5508,707.4961,706.4513,707.4961,765.0
2024-12-30 11:45:00,710.19,710.19,706.26,706.26,3551.0,706.6901,706.6901,702.7795,702.7795,3551.0
2024-12-30 11:50:00,707.68,708.06,707.68,708.05,560.0,704.1925,704.5706,704.1925,704.5607,560.0
2024-12-30 11:55:00,708.81,709.42,708.8,709.42,300.0,705.3169,705.9239,705.307,705.9239,300.0
2024-12-30 12:00:00,709.64,710.18,709.1,709.49,2045.0,706.1429,706.6802,705.6055,705.9936,2045.0
2024-12-30 12:05:00,708.88,708.88,708.5,708.5,300.0,705.3866,705.3866,705.0085,705.0085,300.0
2024-12-30 12:10:00,708.59,708.93,708.5,708.65,700.0,705.098,705.4363,705.0085,705.1577,700.0
2024-12-30 12:15:00,707.73,707.77,707.73,707.77,200.0,704.2423,704.2821,704.2423,704.2821,200.0
2024-12-30 12:20:00,708.15,709.17,707.92,708.06,2638.0,704.6602,705.6752,704.4313,704.5706,2638.0
2024-12-30 12:25:00,707.77,707.96,706.84,707.31,1412.0,704.2821,704.4711,703.3566,703.8243,1412.0
2024-12-30 12:30:00,707.29,708.27,707.29,708.02,801.0,703.8044,704.7796,703.8044,704.5308,801.0
2024-12-30 12:35:00,707.87,707.98,707.37,707.37,400.0,704.3816,704.491,703.884,703.884,400.0
2024-12-30 12:40:00,707.12,707.36,705.79,706.9,4546.0,703.6353,703.8741,702.3118,703.4164,4546.0
2024-12-30 12:45:00,707.3,708.09,707.29,707.92,900.0,703.8144,704.6005,703.8044,704.4313,900.0
2024-12-30 12:50:00,707.76,707.76,707.09,707.27,1310.0,704.2721,704.2721,703.6054,703.7845,1310.0
2024-12-30 12:55:00,705.9,707.97,705.81,707.97,2158.0,702.4213,704.4811,702.3317,704.4811,2158.0
2024-12-30 13:00:00,707.71,707.71,706.57,706.58,870.0,704.2224,704.2224,703.088,703.0979,870.0
2024-12-30 13:05:00,707.17,707.88,707.16,707.56,1200.0,703.685,704.3915,703.6751,704.0731,1200.0
2024-12-30 13:10:00,707.56,708.77,707.55,708.75,1600.0,704.0731,705.2771,704.0632,705.2572,1600.0
2024-12-30 13:15:00,708.88,709.3,707.85,707.86,1046.0,705.3866,705.8045,704.3617,704.3716,1046.0
2024-12-30 13:20:00,708.46,708.46,707.47,707.47,2043.0,704.9687,704.9687,703.9835,703.9835,2043.0
2024-12-30 13:25:00,707.6,707.6,706.03,706.23,4943.0,704.1129,704.1129,702.5506,702.7497,4943.0
2024-12-30 13:30:00,706.29,707.89,705.8,707.84,2420.0,702.8094,704.4015,702.3218,704.3517,2420.0
2024-12-30 13:35:00,707.53,707.87,706.82,707.25,1200.0,704.0432,704.3816,703.3367,703.7646,1200.0
2024-12-30 13:40:00,708.06,708.44,707.28,707.28,1880.0,704.5706,704.9488,703.7945,703.7945,1880.0
2024-12-30 13:45:00,708.57,708.57,707.48,707.86,775.0,705.0781,705.0781,703.9935,704.3716,775.0
2024-12-30 13:50:00,707.86,708.23,707.04,708.13,2550.0,704.3716,704.7398,703.5557,704.6403,2550.0
2024-12-30 13:55:00,708.13,708.14,707.0,707.04,500.0,704.6403,704.6502,703.5159,703.5557,500.0
2024-12-30 14:00:00,707.34,707.84,706.95,706.96,2333.0,703.8542,704.3517,703.4661,703.4761,2333.0
2024-12-30 14:05:00,706.88,706.95,705.57,705.58,1265.0,703.3965,703.4661,702.0929,702.1029,1265.0
2024-12-30 14:10:00,706.25,706.51,705.53,705.6,4132.0,702.7696,703.0283,702.0531,702.1228,4132.0
2024-12-30 14:15:00,706.02,706.5,705.82,705.82,1540.0,702.5407,703.0183,702.3417,702.3417,1540.0
2024-12-30 14:20:00,705.19,705.55,704.69,704.69,598.0,701.7148,702.073,701.2172,701.2172,598.0
2024-12-30 14:25:00,704.7,705.49,704.69,705.24,1500.0,701.2272,702.0133,701.2172,701.7645,1500.0
2024-12-30 14:30:00,705.03,706.79,704.69,706.01,4498.0,701.5556,703.3069,701.2172,702.5307,4498.0
2024-12-30 14:35:00,705.67,706.43,705.67,705.99,1343.0,702.1924,702.9487,702.1924,702.5108,1343.0
2024-12-30 14:40:00,706.3,706.52,706.18,706.19,1079.0,702.8193,703.0382,702.6999,702.7099,1079.0
2024-12-30 14:45:00,706.18,706.18,705.71,706.18,500.0,702.6999,702.6999,702.2322,702.6999,500.0
2024-12-30 14:50:00,706.21,706.54,705.75,706.12,1827.0,702.7298,703.0581,702.272,702.6402,1827.0
2024-12-30 14:55:00,706.09,706.9,706.08,706.9,1457.0,702.6103,703.4164,702.6004,703.4164,1457.0
2024-12-30 15:00:00,706.0,706.26,705.46,705.62,881.0,702.5208,702.7795,701.9834,702.1427,881.0
2024-12-30 15:05:00,705.04,705.39,704.7,704.77,2356.0,701.5655,701.9138,701.2272,701.2969,2356.0
2024-12-30 15:10:00,706.0,706.96,705.42,706.81,3110.0,702.5208,703.4761,701.9436,703.3268,3110.0
2024-12-30 15:15:00,706.61,707.03,706.61,707.03,2041.0,703.1278,703.5457,703.1278,703.5457,2041.0
2024-12-30 15:20:00,706.83,707.53,706.51,707.3,1921.0,703.3467,704.0432,703.0283,703.8144,1921.0
2024-12-30 15:25:00,706.99,707.08,705.75,705.75,4335.0,703.5059,703.5955,702.272,702.272,4335.0
2024-12-30 15:30:00,705.66,706.16,705.2,705.83,3080.0,702.1825,702.68,701.7247,702.3516,3080.0
2024-12-30 15:35:00,705.77,706.04,704.72,705.22,8456.0,702.2919,702.5606,701.2471,701.7446,8456.0
2024-12-30 15:40:00,705.22,706.74,705.22,706.6,2685.0,701.7446,703.2571,701.7446,703.1178,2685.0
2024-12-30 15:45:00,707.04,707.62,706.0,707.46,8613.0,703.5557,704.1328,702.5208,703.9736,8613.0
2024-12-30 15:50:00,707.56,708.9,707.17,707.97,5602.0,704.0731,705.4065,703.685,704.4811,5602.0
2024-12-30 15:55:00,708.3,708.64,705.23,705.48,13438.0,704.8095,705.1478,701.7546,702.0034,13438.0
2024-12-31 09:30:00,706.79,709.99,706.79,707.07,4688.0,703.3069,706.4911,703.3069,703.5855,4688.0
2024-12-31 09:35:00,708.0,709.24,706.91,707.5,3110.0,704.5109,705.7448,703.4263,704.0134,3110.0
2024-12-31 09:40:00,708.0,708.0,706.54,707.24,4595.0,704.5109,704.5109,703.0581,703.7547,4595.0
2024-12-31 09:45:00,707.49,710.0,707.49,709.2,2571.0,704.0034,706.5011,704.0034,705.705,2571.0
2024-12-31 09:50:00,707.92,708.22,705.35,707.29,2958.0,704.4313,704.7298,701.874,703.8044,2958.0
2024-12-31 09:55:00,707.0,708.71,706.53,708.5,1468.0,703.5159,705.2174,703.0482,705.0085,1468.0
2024-12-31 10:00:00,709.0,711.25,709.0,709.35,1855.0,705.506,707.7449,705.506,705.8543,1855.0
2024-12-31 10:05:00,707.35,708.18,707.35,707.5,732.0,703.8641,704.69,703.8641,704.0134,732.0
2024-12-31 10:10:00,707.5,707.5,707.5,707.5,0.0,704.0134,704.0134,704.0134,704.0134,0.0
2024-12-31 10:15:00,706.93,710.0,706.93,709.5,2430.0,703.4462,706.5011,703.4462,706.0035,2430.0
2024-12-31 10:20:00,708.87,710.12,708.87,709.63,4841.0,705.3766,706.6205,705.3766,706.1329,4841.0
2024-12-31 10:25:00,708.76,709.15,708.2,708.2,2899.0,705.2672,705.6553,704.7099,704.7099,2899.0
2024-12-31 10:30:00,709.08,709.08,706.9,706.9,917.0,705.5856,705.5856,703.4164,703.4164,917.0
2024-12-31 10:35:00,706.84,708.47,706.84,708.25,600.0,703.3566,704.9786,703.3566,704.7597,600.0
2024-12-31 10:40:00,708.58,708.58,707.2,707.23,2710.0,705.0881,705.0881,703.7149,703.7447,2710.0
2024-12-31 10:45:00,706.5,707.0,706.5,707.0,200.0,703.0183,703.5159,703.0183,703.5159,200.0
2024-12-31 10:50:00,707.82,707.82,707.82,707.82,134.0,704.3318,704.3318,704.3318,704.3318,134.0
2024-12-31 10:55:00,706.01,706.01,704.65,705.15,1190.0,702.5307,702.5307,701.1774,701.675,1190.0
2024-12-31 11:00:00,704.94,704.94,704.93,704.94,100.0,701.466,701.466,701.4561,701.466,100.0
2024-12-31 11:05:00,705.76,705.76,703.57,703.57,949.0,702.282,702.282,700.1028,700.1028,949.0
2024-12-31 11:10:00,705.0,706.32,705.0,706.32,4009.0,701.5257,702.8392,701.5257,702.8392,4009.0
2024-12-31 11:15:00,706.32,706.32,706.32,706.32,0.0,702.8392,702.8392,702.8392,702.8392,0.0
2024-12-31 11:20:00,706.5,706.5,705.06,705.06,793.0,703.0183,703.0183,701.5854,701.5854,793.0
2024-12-31 11:25:00,704.96,705.79,704.26,704.27,1046.0,701.4859,702.3118,700.7894,700.7993,1046.0
2024-12-31 11:30:00,704.75,704.75,704.25,704.25,1105.0,701.2769,701.2769,700.7794,700.7794,1105.0
2024-12-31 11:35:00,704.63,704.64,704.63,704.63,100.0,701.1575,701.1675,701.1575,701.1575,100.0
2024-12-31 11:40:00,705.21,705.21,705.21,705.21,100.0,701.7347,701.7347,701.7347,701.7347,100.0
2024-12-31 11:45:00,704.25,704.25,704.25,704.25,210.0,700.7794,700.7794,700.7794,700.7794,210.0
2024-12-31 11:50:00,704.85,705.02,704.84,705.02,440.0,701.3765,701.5456,701.3665,701.5456,440.0
2024-12-31 11:55:00,704.88,704.88,703.85,703.85,265.0,701.4063,701.4063,700.3814,700.3814,265.0
2024-12-31 12:00:00,704.21,704.94,703.62,703.74,1181.0,700.7396,701.466,700.1525,700.2719,1181.0
2024-12-31 12:05:00,704.96,704.96,704.01,704.09,7600.0,701.4859,701.4859,700.5406,700.6202,7600.0
2024-12-31 12:10:00,704.01,704.49,703.65,703.73,893.0,700.5406,701.0182,700.1824,700.262,893.0
2024-12-31 12:15:00,703.93,704.38,703.64,704.33,1100.0,700.461,700.9088,700.1724,700.859,1100.0
2024-12-31 12:20:00,704.33,704.33,703.19,703.29,649.0,700.859,700.859,699.7246,699.8241,649.0
2024-12-31 12:25:00,703.3,703.3,702.81,702.81,424.0,699.8341,699.8341,699.3465,699.3465,424.0
2024-12-31 12:30:00,703.37,703.37,702.67,702.98,752.0,699.9037,699.9037,699.2072,699.5157,752.0
2024-12-31 12:35:00,701.59,702.45,701.59,702.44,200.0,698.1325,698.9883,698.1325,698.9783,200.0
2024-12-31 12:40:00,703.17,703.17,701.51,703.17,434.0,699.7047,699.7047,698.0529,699.7047,434.0
2024-12-31 12:45:00,702.21,702.21,702.21,702.21,100.0,698.7495,698.7495,698.7495,698.7495,100.0
2024-12-31 12:50:00,701.29,704.33,701.29,704.32,211.0,697.834,700.859,697.834,700.8491,211.0
2024-12-31 12:55:00,704.4,704.98,703.78,704.9,1831.0,700.9287,701.5058,700.3117,701.4262,1831.0
2024-12-31 13:00:00,705.56,705.61,704.71,705.06,960.0,702.083,702.1327,701.2371,701.5854,960.0
2024-12-31 13:05:00,705.06,706.19,704.49,704.49,653.0,701.5854,702.7099,701.0182,701.0182,653.0
2024-12-31 13:10:00,705.17,705.17,704.22,704.22,407.0,701.6949,701.6949,700.7496,700.7496,407.0
2024-12-31 13:15:00,705.79,705.79,704.21,704.21,579.0,702.3118,702.3118,700.7396,700.7396,579.0
2024-12-31 13:20:00,703.05,703.05,703.05,703.05,100.0,699.5853,699.5853,699.5853,699.5853,100.0
2024-12-31 13:25:00,703.05,703.05,703.05,703.05,0.0,699.5853,699.5853,699.5853,699.5853,0.0
2024-12-31 13:30:00,703.16,703.62,703.16,703.55,407.0,699.6948,700.1525,699.6948,700.0829,407.0
2024-12-31 13:35:00,703.55,703.55,703.55,703.55,0.0,700.0829,700.0829,700.0829,700.0829,0.0
2024-12-31 13:40:00,704.0,704.0,703.89,703.89,300.0,700.5306,700.5306,700.4212,700.4212,300.0
2024-12-31 13:45:00,704.4,704.85,704.4,704.74,600.0,700.9287,701.3765,700.9287,701.267,600.0
2024-12-31 13:50:00,704.74,704.74,704.74,704.74,0.0,701.267,701.267,701.267,701.267,0.0
2024-12-31 13:55:00,704.14,705.15,704.14,704.51,373.0,700.67,701.675,700.67,701.0381,373.0
2024-12-31 14:00:00,703.42,703.43,703.42,703.42,287.0,699.9535,699.9635,699.9535,699.9535,287.0
2024-12-31 14:05:00,703.45,704.51,703.45,704.39,899.0,699.9834,701.0381,699.9834,700.9187,899.0
2024-12-31 14:10:00,704.69,704.69,704.69,704.69,100.0,701.2172,701.2172,701.2172,701.2172,100.0
2024-12-31 14:15:00,704.12,704.12,703.61,703.75,444.0,700.6501,700.6501,700.1426,700.2819,444.0
2024-12-31 14:20:00,703.64,703.94,703.64,703.94,259.0,700.1724,700.4709,700.1724,700.4709,259.0
2024-12-31 14:25:00,704.61,704.61,702.93,702.93,3784.0,701.1376,701.1376,699.4659,699.4659,3784.0
2024-12-31 14:30:00,702.87,702.87,702.87,702.87,100.0,699.4062,699.4062,699.4062,699.4062,100.0
2024-12-31 14:35:00,701.85,702.13,701.06,701.79,1346.0,698.3912,698.6699,697.6051,698.3315,1346.0
2024-12-31 14:40:00,702.14,702.15,700.9,701.98,700.0,698.6798,698.6898,697.4459,698.5206,700.0
2024-12-31 14:45:00,702.95,702.95,701.89,702.2,303.0,699.4858,699.4858,698.431,698.7395,303.0
2024-12-31 14:50:00,702.95,703.94,702.43,703.6,1552.0,699.4858,700.4709,698.9684,700.1326,1552.0
2024-12-31 14:55:00,704.01,704.02,703.95,703.96,200.0,700.5406,700.5505,700.4809,700.4908,200.0
2024-12-31 15:00:00,703.39,703.39,703.04,703.04,451.0,699.9237,699.9237,699.5754,699.5754,451.0
2024-12-31 15:05:00,703.64,704.67,703.64,703.93,3791.0,700.1724,701.1973,700.1724,700.461,3791.0
2024-12-31 15:10:00,704.04,704.05,703.37,703.66,1063.0,700.5704,700.5804,699.9037,700.1923,1063.0
2024-12-31 15:15:00,703.53,704.34,703.53,703.79,1965.0,700.063,700.869,700.063,700.3217,1965.0
2024-12-31 15:20:00,703.81,704.25,703.54,704.25,8251.0,700.3416,700.7794,700.0729,700.7794,8251.0
2024-12-31 15:25:00,703.48,704.58,703.48,703.61,5786.0,700.0132,701.1078,700.0132,700.1426,5786.0
2024-12-31 15:30:00,704.71,704.76,702.93,703.44,2400.0,701.2371,701.2869,699.4659,699.9734,2400.0
2024-12-31 15:35:00,703.37,704.23,702.17,702.64,10785.0,699.9037,700.7595,698.7097,699.1773,10785.0
2024-12-31 15:40:00,702.07,702.62,701.41,701.41,1028.0,698.6102,699.1574,697.9534,697.9534,1028.0
2024-12-31 15:45:00,701.2,703.55,700.86,703.55,5706.0,697.7444,700.0829,697.4061,700.0829,5706.0
2024-12-31 15:50:00,702.83,703.49,702.12,702.44,11680.0,699.3664,700.0232,698.6599,698.9783,11680.0
2024-12-31 15:55:00,702.26,704.62,702.11,704.29,15771.0,698.7992,701.1476,698.65,700.8192,15771.0
2025-01-02 09:30:00,710.69,712.26,707.1,707.1,11741.0,707.1877,708.7499,703.6154,703.6154,11741.0
2025-01-02 09:35:00,705.42,707.15,705.42,706.78,2838.0,701.9436,703.6651,701.9436,703.2969,2838.0
2025-01-02 09:40:00,705.72,708.77,705.72,707.07,4957.0,702.2422,705.2771,702.2422,703.5855,4957.0
2025-01-02 09:45:00,707.77,710.2,707.77,708.85,2033.0,704.2821,706.7001,704.2821,705.3567,2033.0
2025-01-02 09:50:00,710.0,711.86,710.0,710.81,6005.0,706.5011,708.3519,706.5011,707.3071,6005.0
2025-01-02 09:55:00,710.81,713.23,710.81,711.57,2336.0,707.3071,709.7152,707.3071,708.0633,2336.0
2025-01-02 10:00:00,711.57,711.57,709.61,709.61,3243.0,708.0633,708.0633,706.113,706.113,3243.0
2025-01-02 10:05:00,709.12,709.56,708.25,708.86,1257.0,705.6254,706.0632,704.7597,705.3667,1257.0
2025-01-02 10:10:00,709.28,709.28,705.88,705.88,2968.0,705.7846,705.7846,702.4014,702.4014,2968.0
2025-01-02 10:15:00,706.54,706.54,705.5,705.5,500.0,703.0581,703.0581,702.0233,702.0233,500.0
2025-01-02 10:20:00,705.41,705.41,703.51,704.04,3319.0,701.9337,701.9337,700.0431,700.5704,3319.0
2025-01-02 10:25:00,704.49,704.49,703.43,704.11,2639.0,701.0182,701.0182,699.9635,700.6401,2639.0
2025-01-02 10:30:00,704.45,706.59,704.1,705.61,4160.0,700.9784,703.1079,700.6302,702.1327,4160.0
2025-01-02 10:35:00,705.17,706.82,705.17,706.5,2220.0,701.6949,703.3367,701.6949,703.0183,2220.0
2025-01-02 10:40:00,706.14,706.41,704.81,705.42,4901.0,702.6601,702.9288,701.3367,701.9436,4901.0
2025-01-02 10:45:00,705.13,705.59,704.28,705.0,5368.0,701.6551,702.1128,700.8093,701.5257,5368.0
2025-01-02 10:50:00,704.82,706.46,704.82,706.0,2941.0,701.3466,702.9785,701.3466,702.5208,2941.0
2025-01-02 10:55:00,706.26,706.27,704.99,704.99,1600.0,702.7795,702.7895,701.5158,701.5158,1600.0
2025-01-02 11:00:00,703.51,703.96,700.58,700.58,1797.0,700.0431,700.4908,697.1275,697.1275,1797.0
2025-01-02 11:05:00,700.62,701.24,700.11,700.8,7229.0,697.1673,697.7842,696.6598,697.3464,7229.0
2025-01-02 11:10:00,700.0,700.69,698.9,700.69,4593.0,696.5504,697.237,695.4558,697.237,4593.0
2025-01-02 11:15:00,700.37,701.53,700.37,700.88,600.0,696.9185,698.0728,696.9185,697.426,600.0
2025-01-02 11:20:00,700.6,701.73,699.8,701.57,7917.0,697.1474,698.2718,696.3513,698.1126,7917.0
2025-01-02 11:25:00,701.27,703.01,700.96,703.01,2515.0,697.8141,699.5455,697.5056,699.5455,2515.0
2025-01-02 11:30:00,703.68,703.68,701.63,701.63,400.0,700.2122,700.2122,698.1723,698.1723,400.0
2025-01-02 11:35:00,702.29,702.29,702.29,702.29,200.0,698.8291,698.8291,698.8291,698.8291,200.0
2025-01-02 11:40:00,702.3,702.74,701.3,701.96,2442.0,698.839,699.2769,697.844,698.5007,2442.0
2025-01-02 11:45:00,701.69,702.08,701.69,701.79,826.0,698.232,698.6201,698.232,698.3315,826.0
2025-01-02 11:50:00,701.24,701.24,700.28,700.66,500.0,697.7842,697.7842,696.829,697.2071,500.0
2025-01-02 11:55:00,700.66,700.66,699.8,699.9,4990.0,697.2071,697.2071,696.3513,696.4508,4990.0
2025-01-02 12:00:00,700.11,700.83,699.8,700.83,2900.0,696.6598,697.3763,696.3513,697.3763,2900.0
2025-01-02 12:05:00,701.89,702.88,700.69,700.7,1234.0,698.431,699.4162,697.237,697.2469,1234.0
2025-01-02 12:10:00,701.03,701.17,700.3,700.68,5404.0,697.5753,697.7146,696.8489,697.227,5404.0
2025-01-02 12:15:00,700.67,700.67,700.02,700.02,2285.0,697.2171,697.2171,696.5703,696.5703,2285.0
2025-01-02 12:20:00,699.86,699.86,698.85,699.37,1712.0,696.411,696.411,695.406,695.9235,1712.0
2025-01-02 12:25:00,697.32,697.32,695.58,696.25,1757.0,693.8836,693.8836,692.1521,692.8188,1757.0
2025-01-02 12:30:00,695.14,695.5,694.23,694.23,2642.0,691.7143,692.0725,690.8088,690.8088,2642.0
2025-01-02 12:35:00,694.13,694.25,693.1,693.1,5732.0,690.7093,690.8287,689.6844,689.6844,5732.0
2025-01-02 12:40:00,692.49,693.22,692.07,693.21,1972.0,689.0774,689.8038,688.6594,689.7938,1972.0
2025-01-02 12:45:00,692.19,692.59,691.57,691.57,1420.0,688.7788,689.1769,688.1619,688.1619,1420.0
2025-01-02 12:50:00,691.37,692.91,691.32,692.77,13007.0,687.9629,689.4953,687.9131,689.356,13007.0
2025-01-02 12:55:00,692.42,692.85,691.85,692.0,8145.0,689.0077,689.4356,688.4405,688.5898,8145.0
2025-01-02 13:00:00,691.78,691.97,688.98,689.3,9160.0,688.3709,688.5599,685.5847,685.9031,9160.0
2025-01-02 13:05:00,690.29,691.17,690.09,690.99,3052.0,686.8882,687.7639,686.6892,687.5848,3052.0
2025-01-02 13:10:00,690.98,691.54,690.77,690.77,400.0,687.5748,688.132,687.3658,687.3658,400.0
2025-01-02 13:15:00,690.55,691.4,689.81,689.91,4150.0,687.1469,687.9927,686.4106,686.5101,4150.0
2025-01-02 13:20:00,690.05,690.8,688.66,688.66,7402.0,686.6494,687.3957,685.2662,685.2662,7402.0
2025-01-02 13:25:00,689.32,690.68,689.31,690.45,1696.0,685.923,687.2763,685.913,687.0474,1696.0
2025-01-02 13:30:00,689.88,690.07,687.77,689.46,1743.0,686.4802,686.6693,684.3806,686.0623,1743.0
2025-01-02 13:35:00,690.0,690.02,689.34,689.49,3224.0,686.5996,686.6195,685.9429,686.0922,3224.0
2025-01-02 13:40:00,689.28,690.43,688.43,690.42,1600.0,685.8832,687.0275,685.0374,687.0176,1600.0
2025-01-02 13:45:00,689.3,689.49,689.0,689.08,1610.0,685.9031,686.0922,685.6046,685.6842,1610.0
2025-01-02 13:50:00,688.08,688.53,687.87,687.9,928.0,684.6891,685.1369,684.4801,684.51,928.0
2025-01-02 13:55:00,688.0,689.48,687.84,689.09,1527.0,684.6095,686.0822,684.4503,685.6941,1527.0
2025-01-02 14:00:00,689.14,690.57,688.4,689.22,2428.0,685.7439,687.1668,685.0075,685.8235,2428.0
2025-01-02 14:05:00,689.72,690.73,689.28,690.73,2103.0,686.321,687.326,685.8832,687.326,2103.0
2025-01-02 14:10:00,690.0,690.55,689.09,689.49,4572.0,686.5996,687.1469,685.6941,686.0922,4572.0
2025-01-02 14:15:00,689.49,690.02,688.72,689.98,1950.0,686.0922,686.6195,685.3259,686.5797,1950.0
2025-01-02 14:20:00,690.25,690.45,689.31,689.31,3180.0,686.8484,687.0474,685.913,685.913,3180.0
2025-01-02 14:25:00,689.4,690.31,689.19,689.72,13026.0,686.0026,686.9081,685.7936,686.321,13026.0
2025-01-02 14:30:00,689.75,690.14,689.13,689.14,3860.0,686.3509,686.7389,685.7339,685.7439,3860.0
2025-01-02 14:35:00,688.7,688.7,688.0,688.01,2457.0,685.306,685.306,684.6095,684.6194,2457.0
2025-01-02 14:40:00,688.87,688.88,688.52,688.88,800.0,685.4752,685.4852,685.1269,685.4852,800.0
2025-01-02 14:45:00,689.26,689.35,688.29,689.35,1301.0,685.8633,685.9528,684.8981,685.9528,1301.0
2025-01-02 14:50:00,689.68,690.08,689.03,689.98,1008.0,686.2812,686.6792,685.6344,686.5797,1008.0
2025-01-02 14:55:00,688.83,689.49,687.33,687.33,1415.0,685.4354,686.0922,683.9428,683.9428,1415.0
2025-01-02 15:00:00,687.11,688.49,686.68,688.49,15689.0,683.7239,685.0971,683.296,685.0971,15689.0
2025-01-02 15:05:00,688.29,688.55,687.79,688.0,9636.0,684.8981,685.1568,684.4005,684.6095,9636.0
2025-01-02 15:10:00,688.02,689.32,688.02,688.76,6411.0,684.6294,685.923,684.6294,685.3657,6411.0
2025-01-02 15:15:00,688.51,690.54,687.85,690.54,3522.0,685.117,687.137,684.4602,687.137,3522.0
2025-01-02 15:20:00,690.6,690.64,689.71,690.64,7321.0,687.1967,687.2365,686.3111,687.2365,7321.0
2025-01-02 15:25:00,690.59,691.87,690.59,690.8,2934.0,687.1867,688.4604,687.1867,687.3957,2934.0
2025-01-02 15:30:00,690.73,692.74,690.69,691.41,9407.0,687.326,689.3261,687.2862,688.0027,9407.0
2025-01-02 15:35:00,691.37,691.37,690.56,690.56,2318.0,687.9629,687.9629,687.1569,687.1569,2318.0
2025-01-02 15:40:00,690.56,690.74,690.0,690.25,5034.0,687.1569,687.336,686.5996,686.8484,5034.0
2025-01-02 15:45:00,689.9,691.51,689.01,690.41,19968.0,686.5001,688.1022,685.6145,687.0076,19968.0
2025-01-02 15:50:00,690.54,690.6,688.37,688.66,21368.0,687.137,687.1967,684.9777,685.2662,21368.0
2025-01-02 15:55:00,688.66,689.62,687.69,689.31,28800.0,685.2662,686.2215,684.301,685.913,28800.0
2025-01-03 09:30:00,693.9,694.64,690.02,692.76,4612.0,690.4804,691.2168,686.6195,689.346,4612.0
2025-01-03 09:35:00,692.54,693.39,691.63,693.34,1107.0,689.1271,689.9729,688.2216,689.9232,1107.0
2025-01-03 09:40:00,693.34,695.27,693.34,695.2,1202.0,689.9232,691.8437,689.9232,691.774,1202.0
2025-01-03 09:45:00,695.1,695.1,691.0,691.33,576.0,691.6745,691.6745,687.5947,687.9231,576.0
2025-01-03 09:50:00,691.0,691.26,688.18,688.46,1803.0,687.5947,687.8534,684.7886,685.0672,1803.0
2025-01-03 09:55:00,687.0,688.27,687.0,687.63,771.0,683.6144,684.8782,683.6144,684.2413,771.0
2025-01-03 10:00:00,689.42,691.04,689.0,689.65,4173.0,686.0225,687.6345,685.6046,686.2514,4173.0
2025-01-03 10:05:00,689.65,693.89,689.65,693.0,3245.0,686.2514,690.4705,686.2514,689.5849,3245.0
2025-01-03 10:10:00,692.68,693.26,690.76,692.25,2035.0,689.2664,689.8436,687.3559,688.8385,2035.0
2025-01-03 10:15:00,692.16,692.16,690.13,690.23,1651.0,688.749,688.749,686.729,686.8285,1651.0
2025-01-03 10:20:00,689.68,692.54,688.0,692.54,2494.0,686.2812,689.1271,684.6095,689.1271,2494.0
2025-01-03 10:25:00,691.26,692.76,691.26,692.75,6084.0,687.8534,689.346,687.8534,689.3361,6084.0
2025-01-03 10:30:00,691.87,692.48,691.08,691.78,1443.0,688.4604,689.0674,687.6743,688.3709,1443.0
2025-01-03 10:35:00,692.29,693.94,692.0,693.75,1657.0,688.8784,690.5202,688.5898,690.3312,1657.0
2025-01-03 10:40:00,692.81,693.94,692.8,693.03,1959.0,689.3958,690.5202,689.3858,689.6147,1959.0
2025-01-03 10:45:00,693.24,693.24,691.77,691.77,2399.0,689.8237,689.8237,688.3609,688.3609,2399.0
2025-01-03 10:50:00,691.89,692.11,691.89,692.1,704.0,688.4803,688.6992,688.4803,688.6893,704.0
2025-01-03 10:55:00,691.82,691.82,691.81,691.82,100.0,688.4107,688.4107,688.4007,688.4107,100.0
2025-01-03 11:00:00,691.14,692.11,690.95,690.95,1216.0,687.734,688.6992,687.545,687.545,1216.0
2025-01-03 11:05:00,691.03,691.03,688.4,688.82,3699.0,687.6246,687.6246,685.0075,685.4255,3699.0
2025-01-03 11:10:00,688.82,688.82,688.04,688.52,5429.0,685.4255,685.4255,684.6493,685.1269,5429.0
2025-01-03 11:15:00,688.12,689.38,688.12,688.71,2661.0,684.7289,685.9827,684.7289,685.316,2661.0
2025-01-03 11:20:00,689.33,689.33,687.87,688.97,1806.0,685.9329,685.9329,684.4801,685.5747,1806.0
2025-01-03 11:25:00,688.86,689.62,688.86,688.94,963.0,685.4653,686.2215,685.4653,685.5449,963.0
2025-01-03 11:30:00,689.31,689.97,689.17,689.18,2150.0,685.913,686.5698,685.7737,685.7837,2150.0
2025-01-03 11:35:00,689.18,689.56,689.11,689.15,3544.0,685.7837,686.1618,685.714,685.7538,3544.0
2025-01-03 11:40:00,689.28,690.97,689.15,690.97,3037.0,685.8832,687.5649,685.7538,687.5649,3037.0
2025-01-03 11:45:00,690.3,690.45,689.73,690.35,1251.0,686.8982,687.0474,686.331,686.9479,1251.0
2025-01-03 11:50:00,690.35,690.35,690.35,690.35,0.0,686.9479,686.9479,686.9479,686.9479,0.0
2025-01-03 11:55:00,689.74,689.74,689.11,689.11,904.0,686.3409,686.3409,685.714,685.714,904.0
2025-01-03 12:00:00,688.83,689.96,688.82,689.59,4250.0,685.4354,686.5598,685.4255,686.1917,4250.0
2025-01-03 12:05:00,690.01,690.02,689.59,689.65,911.0,686.6096,686.6195,686.1917,686.2514,911.0
2025-01-03 12:10:00,688.87,689.08,688.75,688.75,420.0,685.4752,685.6842,685.3558,685.3558,420.0
2025-01-03 12:15:00,689.05,689.05,688.06,688.55,2715.0,685.6543,685.6543,684.6692,685.1568,2715.0
2025-01-03 12:20:00,688.55,689.11,688.55,689.03,3842.0,685.1568,685.714,685.1568,685.6344,3842.0
2025-01-03 12:25:00,689.74,691.4,689.29,691.4,728.0,686.3409,687.9927,685.8931,687.9927,728.0
2025-01-03 12:30:00,691.27,691.27,690.3,690.73,1224.0,687.8634,687.8634,686.8982,687.326,1224.0
2025-01-03 12:35:00,690.98,690.98,690.2,690.57,1230.0,687.5748,687.5748,686.7987,687.1668,1230.0
2025-01-03 12:40:00,689.97,689.97,689.65,689.65,247.0,686.5698,686.5698,686.2514,686.2514,247.0
2025-01-03 12:45:00,689.32,690.04,689.31,689.38,644.0,685.923,686.6394,685.913,685.9827,644.0
2025-01-03 12:50:00,689.03,690.04,688.79,689.38,700.0,685.6344,686.6394,685.3956,685.9827,700.0
2025-01-03 12:55:00,688.99,690.49,688.99,690.07,6231.0,685.5946,687.0872,685.5946,686.6693,6231.0
2025-01-03 13:00:00,690.0,690.46,689.99,690.46,1518.0,686.5996,687.0574,686.5897,687.0574,1518.0
2025-01-03 13:05:00,690.0,690.93,690.0,690.93,1600.0,686.5996,687.5251,686.5996,687.5251,1600.0
2025-01-03 13:10:00,691.03,691.35,691.02,691.23,1037.0,687.6246,687.943,687.6146,687.8236,1037.0
2025-01-03 13:15:00,690.88,691.26,690.7,691.18,2335.0,687.4753,687.8534,687.2962,687.7738,2335.0
2025-01-03 13:20:00,690.84,690.92,690.58,690.91,1815.0,687.4355,687.5151,687.1768,687.5052,1815.0
2025-01-03 13:25:00,691.27,691.81,690.98,691.75,3110.0,687.8634,688.4007,687.5748,688.341,3110.0
2025-01-03 13:30:00,691.79,691.79,691.15,691.15,455.0,688.3808,688.3808,687.744,687.744,455.0
2025-01-03 13:35:00,691.36,692.44,691.36,692.44,1480.0,687.9529,689.0276,687.9529,689.0276,1480.0
2025-01-03 13:40:00,692.51,692.51,692.14,692.16,1925.0,689.0973,689.0973,688.7291,688.749,1925.0
2025-01-03 13:45:00,692.26,693.17,692.15,693.17,800.0,688.8485,689.754,688.739,689.754,800.0
2025-01-03 13:50:00,693.26,693.56,693.19,693.19,886.0,689.8436,690.1421,689.7739,689.7739,886.0
2025-01-03 13:55:00,693.85,693.85,693.0,693.08,2814.0,690.4307,690.4307,689.5849,689.6645,2814.0
2025-01-03 14:00:00,693.46,694.19,693.45,694.19,540.0,690.0426,690.769,690.0326,690.769,540.0
2025-01-03 14:05:00,694.79,695.54,694.59,695.4,1149.0,691.366,692.1123,691.167,691.973,1149.0
2025-01-03 14:10:00,695.25,695.35,695.25,695.35,600.0,691.8238,691.9233,691.8238,691.9233,600.0
2025-01-03 14:15:00,695.34,695.34,694.6,694.6,2032.0,691.9133,691.9133,691.177,691.177,2032.0
2025-01-03 14:20:00,695.16,695.24,694.57,695.2,2952.0,691.7342,691.8138,691.1471,691.774,2952.0
2025-01-03 14:25:00,695.3,695.31,695.29,695.31,894.0,691.8735,691.8835,691.8636,691.8835,894.0
2025-01-03 14:30:00,695.31,696.07,695.31,696.07,1671.0,691.8835,692.6397,691.8835,692.6397,1671.0
2025-01-03 14:35:00,696.01,696.2,695.5,695.59,2315.0,692.58,692.7691,692.0725,692.1621,2315.0
2025-01-03 14:40:00,695.47,695.7,695.01,695.63,1564.0,692.0427,692.2715,691.5849,692.2019,1564.0
2025-01-03 14:45:00,695.6,695.61,695.43,695.43,525.0,692.172,692.182,692.0029,692.0029,525.0
2025-01-03 14:50:00,695.49,695.61,694.66,695.3,2901.0,692.0626,692.182,691.2367,691.8735,2901.0
2025-01-03 14:55:00,695.42,695.42,694.97,695.42,500.0,691.9929,691.9929,691.5451,691.9929,500.0
2025-01-03 15:00:00,694.79,695.63,694.1,695.63,4551.0,691.366,692.2019,690.6794,692.2019,4551.0
2025-01-03 15:05:00,695.31,695.75,695.31,695.75,1100.0,691.8835,692.3213,691.8835,692.3213,1100.0
2025-01-03 15:10:00,695.55,695.63,695.33,695.49,720.0,692.1223,692.2019,691.9034,692.0626,720.0
2025-01-03 15:15:00,695.5,695.69,695.07,695.63,2398.0,692.0725,692.2616,691.6447,692.2019,2398.0
2025-01-03 15:20:00,695.63,695.89,695.13,695.13,8099.0,692.2019,692.4606,691.7044,691.7044,8099.0
2025-01-03 15:25:00,695.13,696.31,694.86,695.77,3733.0,691.7044,692.8785,691.4357,692.3412,3733.0
2025-01-03 15:30:00,695.99,696.04,694.97,696.04,3141.0,692.5601,692.6099,691.5451,692.6099,3141.0
2025-01-03 15:35:00,695.97,696.56,695.96,696.31,1451.0,692.5402,693.1273,692.5303,692.8785,1451.0
2025-01-03 15:40:00,696.09,696.16,694.75,695.22,3087.0,692.6596,692.7293,691.3262,691.7939,3087.0
2025-01-03 15:45:00,694.86,694.96,693.6,694.96,3810.0,691.4357,691.5352,690.1819,691.5352,3810.0
2025-01-03 15:50:00,695.01,695.04,693.89,693.89,6172.0,691.5849,691.6148,690.4705,690.4705,6172.0
2025-01-03 15:55:00,693.97,695.34,693.3,694.69,20000.0,690.5501,691.9133,689.8834,691.2665,20000.0
2025-01-06 09:30:00,701.02,701.9,696.0,697.35,8244.0,697.5653,698.441,692.5701,693.9134,8244.0
2025-01-06 09:35:00,694.03,696.2,693.65,695.72,1010.0,690.6098,692.7691,690.2317,692.2914,1010.0
2025-01-06 09:40:00,695.72,701.12,695.22,701.12,3505.0,692.2914,697.6648,691.7939,697.6648,3505.0
2025-01-06 09:45:00,700.19,700.19,699.2,699.21,511.0,696.7394,696.7394,695.7543,695.7643,511.0
2025-01-06 09:50:00,699.65,699.74,699.23,699.24,442.0,696.2021,696.2916,695.7842,695.7941,442.0
2025-01-06 09:55:00,699.94,701.19,699.0,700.32,1022.0,696.4907,697.7345,695.5553,696.8688,1022.0
2025-01-06 10:00:00,700.14,705.0,700.14,703.82,7784.0,696.6897,701.5257,696.6897,700.3515,7784.0
2025-01-06 10:05:00,702.73,703.77,701.48,702.19,6211.0,699.2669,700.3018,698.0231,698.7296,6211.0
2025-01-06 10:10:00,701.48,701.55,699.43,699.89,1971.0,698.0231,698.0927,695.9832,696.4409,1971.0
2025-01-06 10:15:00,699.25,699.25,697.43,698.41,2239.0,695.8041,695.8041,693.993,694.9682,2239.0
2025-01-06 10:20:00,697.93,698.47,696.09,698.47,3383.0,694.4906,695.0279,692.6596,695.0279,3383.0
2025-01-06 10:25:00,698.64,698.9,698.64,698.64,723.0,695.1971,695.4558,695.1971,695.1971,723.0
2025-01-06 10:30:00,697.72,698.65,696.05,698.65,503.0,694.2816,695.207,692.6198,695.207,503.0
2025-01-06 10:35:00,697.13,697.51,696.0,697.48,1338.0,693.6945,694.0726,692.5701,694.0428,1338.0
2025-01-06 10:40:00,696.25,696.53,694.38,694.68,3395.0,692.8188,693.0975,690.9581,691.2566,3395.0
2025-01-06 10:45:00,694.61,694.8,692.2,692.2,1558.0,691.1869,691.376,688.7888,688.7888,1558.0
2025-01-06 10:50:00,692.2,694.62,691.78,694.62,2459.0,688.7888,691.1969,688.3709,691.1969,2459.0
2025-01-06 10:55:00,694.32,694.32,692.45,693.65,800.0,690.8983,690.8983,689.0376,690.2317,800.0
2025-01-06 11:00:00,693.35,694.19,693.35,694.19,427.0,689.9331,690.769,689.9331,690.769,427.0
2025-01-06 11:05:00,693.48,693.71,693.47,693.48,1600.0,690.0625,690.2914,690.0525,690.0625,1600.0
2025-01-06 11:10:00,694.2,694.24,693.49,693.74,900.0,690.7789,690.8187,690.0724,690.3212,900.0
2025-01-06 11:15:00,693.49,693.49,693.49,693.49,100.0,690.0724,690.0724,690.0724,690.0724,100.0
2025-01-06 11:20:00,694.07,695.66,694.07,695.52,2247.0,690.6496,692.2317,690.6496,692.0924,2247.0
2025-01-06 11:25:00,695.39,697.4,695.39,696.21,1817.0,691.9631,693.9632,691.9631,692.779,1817.0
2025-01-06 11:30:00,697.0,697.22,696.02,696.49,2929.0,693.5651,693.7841,692.59,693.0577,2929.0
2025-01-06 11:35:00,696.52,697.5,696.52,697.5,802.0,693.0875,694.0627,693.0875,694.0627,802.0
2025-01-06 11:40:00,697.15,697.6,697.14,697.6,902.0,693.7144,694.1622,693.7045,694.1622,902.0
2025-01-06 11:45:00,696.88,697.36,696.88,697.11,400.0,693.4457,693.9234,693.4457,693.6746,400.0
2025-01-06 11:50:00,697.11,699.08,697.1,699.08,520.0,693.6746,695.6349,693.6646,695.6349,520.0
2025-01-06 11:55:00,698.91,699.35,698.5,698.67,1593.0,695.4657,695.9036,695.0577,695.2269,1593.0
2025-01-06 12:00:00,698.3,698.3,697.61,697.93,904.0,694.8587,694.8587,694.1721,694.4906,904.0
2025-01-06 12:05:00,697.38,698.49,697.13,697.96,1262.0,693.9433,695.0478,693.6945,694.5204,1262.0
2025-01-06 12:10:00,698.07,698.07,697.99,697.99,200.0,694.6299,694.6299,694.5503,694.5503,200.0
2025-01-06 12:15:00,698.16,698.18,697.7,697.7,700.0,694.7194,694.7393,694.2617,694.2617,700.0
2025-01-06 12:20:00,697.44,697.59,697.44,697.59,300.0,694.003,694.1522,694.003,694.1522,300.0
2025-01-06 12:25:00,697.7,697.7,696.98,696.98,600.0,694.2617,694.2617,693.5452,693.5452,600.0
2025-01-06 12:30:00,697.48,697.48,697.3,697.3,700.0,694.0428,694.0428,693.8637,693.8637,700.0
2025-01-06 12:35:00,697.17,697.17,696.26,696.26,2611.0,693.7343,693.7343,692.8288,692.8288,2611.0
2025-01-06 12:40:00,695.45,695.45,695.02,695.02,400.0,692.0228,692.0228,691.5949,691.5949,400.0
2025-01-06 12:45:00,695.02,695.02,695.02,695.02,0.0,691.5949,691.5949,691.5949,691.5949,0.0
2025-01-06 12:50:00,694.91,695.31,694.83,695.17,1700.0,691.4854,691.8835,691.4058,691.7442,1700.0
2025-01-06 12:55:00,695.29,695.39,694.75,694.75,3392.0,691.8636,691.9631,691.3262,691.3262,3392.0
2025-01-06 13:00:00,694.94,694.94,693.99,694.08,915.0,691.5153,691.5153,690.57,690.6595,915.0
2025-01-06 13:05:00,693.76,695.44,693.76,694.66,2200.0,690.3411,692.0128,690.3411,691.2367,2200.0
2025-01-06 13:10:00,693.93,694.01,693.93,694.01,513.0,690.5103,690.5899,690.5103,690.5899,513.0
2025-01-06 13:15:00,694.13,694.13,694.13,694.13,600.0,690.7093,690.7093,690.7093,690.7093,600.0
2025-01-06 13:20:00,694.13,694.13,693.82,693.82,200.0,690.7093,690.7093,690.4008,690.4008,200.0
2025-01-06 13:25:00,694.21,694.21,693.57,693.57,843.0,690.7889,690.7889,690.152,690.152,843.0
2025-01-06 13:30:00,693.26,693.27,693.11,693.12,690.0,689.8436,689.8535,689.6943,689.7043,690.0
2025-01-06 13:35:00,691.14,691.64,690.0,690.13,2205.0,687.734,688.2316,686.5996,686.729,2205.0
2025-01-06 13:40:00,690.1,690.36,690.07,690.36,480.0,686.6991,686.9579,686.6693,686.9579,480.0
2025-01-06 13:45:00,689.39,689.87,688.81,688.81,2084.0,685.9926,686.4703,685.4155,685.4155,2084.0
2025-01-06 13:50:00,688.81,689.42,688.5,689.05,1624.0,685.4155,686.0225,685.107,685.6543,1624.0
2025-01-06 13:55:00,689.17,689.38,688.84,688.84,781.0,685.7737,685.9827,685.4454,685.4454,781.0
2025-01-06 14:00:00,688.17,688.36,686.72,687.7,3412.0,684.7787,684.9677,683.3358,684.311,3412.0
2025-01-06 14:05:00,687.55,688.31,687.55,688.3,3261.0,684.1617,684.918,684.1617,684.908,3261.0
2025-01-06 14:10:00,688.2,689.74,687.83,688.65,3775.0,684.8085,686.3409,684.4403,685.2563,3775.0
2025-01-06 14:15:00,689.02,690.13,689.02,689.34,1927.0,685.6245,686.729,685.6245,685.9429,1927.0
2025-01-06 14:20:00,689.33,689.58,688.34,688.34,1430.0,685.9329,686.1817,684.9478,684.9478,1430.0
2025-01-06 14:25:00,688.88,688.89,688.34,688.58,600.0,685.4852,685.4951,684.9478,685.1866,600.0
2025-01-06 14:30:00,688.4,688.72,688.2,688.3,2300.0,685.0075,685.3259,684.8085,684.908,2300.0
2025-01-06 14:35:00,688.6,688.76,687.33,688.76,10794.0,685.2065,685.3657,683.9428,685.3657,10794.0
2025-01-06 14:40:00,688.33,688.36,687.2,687.31,3317.0,684.9379,684.9677,683.8134,683.9229,3317.0
2025-01-06 14:45:00,687.11,688.16,687.06,687.76,10679.0,683.7239,684.7687,683.6741,684.3707,10679.0
2025-01-06 14:50:00,687.79,687.91,687.24,687.77,2954.0,684.4005,684.5199,683.8532,684.3806,2954.0
2025-01-06 14:55:00,687.75,687.98,686.45,687.3,3367.0,684.3607,684.5896,683.0671,683.9129,3367.0
2025-01-06 15:00:00,686.6,687.4,686.58,686.67,2598.0,683.2164,684.0125,683.1965,683.286,2598.0
2025-01-06 15:05:00,687.4,687.59,686.6,686.61,3626.0,684.0125,684.2015,683.2164,683.2263,3626.0
2025-01-06 15:10:00,686.71,687.5,686.18,686.18,7656.0,683.3259,684.112,682.7985,682.7985,7656.0
2025-01-06 15:15:00,686.1,687.6,686.02,686.89,11062.0,682.7189,684.2115,682.6393,683.505,11062.0
2025-01-06 15:20:00,686.48,687.11,685.65,686.89,10108.0,683.097,683.7239,682.2711,683.505,10108.0
2025-01-06 15:25:00,686.85,686.85,685.99,686.34,4786.0,683.4652,683.4652,682.6094,682.9577,4786.0
2025-01-06 15:30:00,687.43,688.07,686.84,687.74,3300.0,684.0423,684.6791,683.4552,684.3508,3300.0
2025-01-06 15:35:00,687.95,687.95,686.01,686.01,7110.0,684.5597,684.5597,682.6293,682.6293,7110.0
2025-01-06 15:40:00,686.0,686.24,684.6,684.79,7228.0,682.6193,682.8582,681.2262,681.4153,7228.0
2025-01-06 15:45:00,684.8,684.87,683.53,683.64,10746.0,681.4253,681.4949,680.1615,680.271,10746.0
2025-01-06 15:50:00,684.24,685.04,683.44,683.84,10273.0,680.868,681.6641,680.072,680.47,10273.0
2025-01-06 15:55:00,684.21,684.49,683.01,684.0,47927.0,680.8382,681.1168,679.6441,680.6292,47927.0
2025-01-07 09:30:00,686.0,688.25,684.5,688.25,8114.0,682.6193,684.8583,681.1267,684.8583,8114.0
2025-01-07 09:35:00,687.6,687.6,685.44,685.45,5105.0,684.2115,684.2115,682.0621,682.0721,5105.0
2025-01-07 09:40:00,685.98,687.07,683.14,683.14,5548.0,682.5994,683.6841,679.7734,679.7734,5548.0
2025-01-07 09:45:00,683.79,686.0,682.92,684.97,4317.0,680.4202,682.6193,679.5545,681.5944,4317.0
2025-01-07 09:50:00,685.13,686.52,685.13,686.05,1383.0,681.7536,683.1368,681.7536,682.6691,1383.0
2025-01-07 09:55:00,685.07,685.48,684.08,685.48,1600.0,681.6939,682.1019,680.7088,682.1019,1600.0
2025-01-07 10:00:00,683.84,684.66,680.0,680.55,8150.0,680.47,681.286,676.6489,677.1962,8150.0
2025-01-07 10:05:00,680.55,681.77,679.02,679.02,3114.0,677.1962,678.4102,675.6737,675.6737,3114.0
2025-01-07 10:10:00,678.75,679.59,677.77,677.91,1619.0,675.4051,676.2409,674.4299,674.5692,1619.0
2025-01-07 10:15:00,677.61,681.44,677.33,681.44,2598.0,674.2707,678.0818,673.9921,678.0818,2598.0
2025-01-07 10:20:00,684.23,684.23,682.67,683.19,3093.0,680.8581,680.8581,679.3058,679.8232,3093.0
2025-01-07 10:25:00,683.93,685.0,683.59,684.32,3118.0,680.5596,681.6243,680.2212,680.9476,3118.0
2025-01-07 10:30:00,683.42,685.58,683.3,685.58,1501.0,680.0521,682.2014,679.9327,682.2014,1501.0
2025-01-07 10:35:00,685.97,686.98,684.36,684.36,3948.0,682.5895,683.5945,680.9874,680.9874,3948.0
2025-01-07 10:40:00,684.07,684.1,681.63,682.86,4378.0,680.6989,680.7287,678.2709,679.4948,4378.0
2025-01-07 10:45:00,681.63,683.0,680.62,682.71,3022.0,678.2709,679.6341,677.2659,679.3456,3022.0
2025-01-07 10:50:00,684.61,687.52,684.6,686.63,3802.0,681.2362,684.1319,681.2262,683.2462,3802.0
2025-01-07 10:55:00,687.17,687.78,686.17,687.77,4574.0,683.7836,684.3906,682.7885,684.3806,4574.0
2025-01-07 11:00:00,687.38,689.59,687.32,689.59,5031.0,683.9925,686.1917,683.9328,686.1917,5031.0
2025-01-07 11:05:00,689.39,689.84,688.2,689.22,1887.0,685.9926,686.4404,684.8085,685.8235,1887.0
2025-01-07 11:10:00,688.2,688.4,686.74,688.4,2780.0,684.8085,685.0075,683.3557,685.0075,2780.0
2025-01-07 11:15:00,686.94,687.94,684.42,685.53,3405.0,683.5547,684.5498,681.0471,682.1517,3405.0
2025-01-07 11:20:00,685.97,686.52,684.79,685.17,2808.0,682.5895,683.1368,681.4153,681.7934,2808.0
2025-01-07 11:25:00,685.84,686.61,685.01,686.28,3300.0,682.4601,683.2263,681.6342,682.898,3300.0
2025-01-07 11:30:00,687.03,687.31,684.74,684.74,2036.0,683.6443,683.9229,681.3656,681.3656,2036.0
2025-01-07 11:35:00,684.74,685.55,684.19,685.55,994.0,681.3656,682.1716,680.8183,682.1716,994.0
2025-01-07 11:40:00,684.79,686.05,684.79,685.42,2628.0,681.4153,682.6691,681.4153,682.0422,2628.0
2025-01-07 11:45:00,685.53,685.53,684.73,684.73,200.0,682.1517,682.1517,681.3556,681.3556,200.0
2025-01-07 11:50:00,684.51,684.97,683.27,683.27,1260.0,681.1367,681.5944,679.9028,679.9028,1260.0
2025-01-07 11:55:00,682.07,682.07,681.52,681.52,200.0,678.7087,678.7087,678.1614,678.1614,200.0
2025-01-07 12:00:00,681.91,682.95,681.91,682.27,2136.0,678.5495,679.5844,678.5495,678.9077,2136.0
2025-01-07 12:05:00,682.38,683.24,682.3,683.24,1024.0,679.0172,679.873,678.9376,679.873,1024.0
2025-01-07 12:10:00,683.47,683.7,683.26,683.35,1418.0,680.1018,680.3307,679.8929,679.9824,1418.0
2025-01-07 12:15:00,683.72,684.38,683.71,684.26,1100.0,680.3506,681.0073,680.3406,680.8879,1100.0
2025-01-07 12:20:00,683.98,684.11,682.21,682.32,3298.0,680.6093,680.7387,678.848,678.9575,3298.0
2025-01-07 12:25:00,682.77,683.57,682.43,683.5,4110.0,679.4053,680.2013,679.0669,680.1317,4110.0
2025-01-07 12:30:00,683.45,685.2,683.44,685.2,1704.0,680.0819,681.8233,680.072,681.8233,1704.0
2025-01-07 12:35:00,685.16,685.16,683.55,684.0,2221.0,681.7835,681.7835,680.1814,680.6292,2221.0
2025-01-07 12:40:00,683.32,684.64,683.32,684.12,3145.0,679.9526,681.2661,679.9526,680.7486,3145.0
2025-01-07 12:45:00,684.21,684.75,683.75,684.2,4347.0,680.8382,681.3755,680.3804,680.8282,4347.0
2025-01-07 12:50:00,684.2,685.99,684.2,685.83,9920.0,680.8282,682.6094,680.8282,682.4502,9920.0
2025-01-07 12:55:00,685.08,686.54,685.08,685.73,2453.0,681.7039,683.1567,681.7039,682.3507,2453.0
2025-01-07 13:00:00,685.73,686.46,685.57,685.63,1475.0,682.3507,683.0771,682.1915,682.2512,1475.0
2025-01-07 13:05:00,685.53,686.49,685.53,686.28,1402.0,682.1517,683.1069,682.1517,682.898,1402.0
2025-01-07 13:10:00,686.49,686.57,685.62,686.09,1576.0,683.1069,683.1865,682.2412,682.7089,1576.0
2025-01-07 13:15:00,685.62,686.68,685.61,686.16,1107.0,682.2412,683.296,682.2313,682.7786,1107.0
2025-01-07 13:20:00,686.15,686.42,685.78,685.99,1517.0,682.7686,683.0373,682.4004,682.6094,1517.0
2025-01-07 13:25:00,686.32,686.32,685.63,685.63,1024.0,682.9378,682.9378,682.2512,682.2512,1024.0
2025-01-07 13:30:00,685.43,686.53,685.0,686.19,3881.0,682.0522,683.1467,681.6243,682.8084,3881.0
2025-01-07 13:35:00,686.05,686.05,684.49,684.49,1002.0,682.6691,682.6691,681.1168,681.1168,1002.0
2025-01-07 13:40:00,684.62,684.62,684.61,684.62,696.0,681.2462,681.2462,681.2362,681.2462,696.0
2025-01-07 13:45:00,684.77,685.86,684.77,685.86,900.0,681.3954,682.48,681.3954,682.48,900.0
2025-01-07 13:50:00,685.22,685.77,684.63,684.63,2802.0,681.8432,682.3905,681.2561,681.2561,2802.0
2025-01-07 13:55:00,684.35,684.71,684.2,684.71,646.0,680.9775,681.3357,680.8282,681.3357,646.0
2025-01-07 14:00:00,684.75,684.93,684.33,684.47,1251.0,681.3755,681.5546,680.9576,681.0969,1251.0
2025-01-07 14:05:00,684.28,684.28,683.95,684.05,1455.0,680.9078,680.9078,680.5795,680.679,1455.0
2025-01-07 14:10:00,684.72,684.83,684.2,684.32,2050.0,681.3457,681.4551,680.8282,680.9476,2050.0
2025-01-07 14:15:00,683.78,683.78,683.26,683.26,602.0,680.4103,680.4103,679.8929,679.8929,602.0
2025-01-07 14:20:00,683.26,683.33,683.26,683.33,200.0,679.8929,679.9625,679.8929,679.9625,200.0
2025-01-07 14:25:00,683.41,683.98,683.41,683.94,703.0,680.0421,680.6093,680.0421,680.5695,703.0
2025-01-07 14:30:00,683.58,683.58,683.37,683.52,500.0,680.2113,680.2113,680.0023,680.1516,500.0
2025-01-07 14:35:00,683.19,683.65,682.84,683.09,2145.0,679.8232,680.2809,679.4749,679.7237,2145.0
2025-01-07 14:40:00,682.84,684.2,682.56,683.94,3016.0,679.4749,680.8282,679.1963,680.5695,3016.0
2025-01-07 14:45:00,683.8,683.8,683.02,683.77,1081.0,680.4302,680.4302,679.654,680.4003,1081.0
2025-01-07 14:50:00,683.43,683.43,683.0,683.03,716.0,680.062,680.062,679.6341,679.664,716.0
2025-01-07 14:55:00,683.03,683.03,682.24,682.24,1400.0,679.664,679.664,678.8779,678.8779,1400.0
2025-01-07 15:00:00,681.23,681.23,681.09,681.09,324.0,677.8729,677.8729,677.7335,677.7335,324.0
2025-01-07 15:05:00,680.98,681.51,680.74,680.83,2789.0,677.6241,678.1515,677.3853,677.4748,2789.0
2025-01-07 15:10:00,680.72,680.84,680.52,680.79,1921.0,677.3654,677.4848,677.1664,677.435,1921.0
2025-01-07 15:15:00,681.21,681.34,680.43,680.9,2764.0,677.853,677.9823,677.0768,677.5445,2764.0
2025-01-07 15:20:00,680.8,680.9,679.9,679.9,3522.0,677.445,677.5445,676.5494,676.5494,3522.0
2025-01-07 15:25:00,680.02,681.19,679.98,680.77,2649.0,676.6688,677.8331,676.629,677.4151,2649.0
2025-01-07 15:30:00,681.1,681.4,680.58,681.28,4206.0,677.7435,678.042,677.2261,677.9226,4206.0
2025-01-07 15:35:00,681.13,681.13,680.39,681.09,6066.0,677.7733,677.7733,677.037,677.7335,6066.0
2025-01-07 15:40:00,681.23,682.21,680.4,680.4,8956.0,677.8729,678.848,677.0469,677.0469,8956.0
2025-01-07 15:45:00,680.39,680.77,679.91,680.48,4811.0,677.037,677.4151,676.5594,677.1266,4811.0
2025-01-07 15:50:00,680.55,684.03,680.55,683.67,11166.0,677.1962,680.6591,677.1962,680.3008,11166.0
2025-01-07 15:55:00,683.99,685.52,683.7,685.17,37721.0,680.6193,682.1417,680.3307,681.7934,37721.0
2025-01-08 09:30:00,681.0,681.67,675.01,677.58,4260.0,677.644,678.3107,671.6835,674.2408,4260.0
2025-01-08 09:35:00,675.36,677.84,673.33,675.17,5414.0,672.0318,674.4996,670.0118,671.8427,5414.0
2025-01-08 09:40:00,673.33,673.33,670.64,671.0,5095.0,670.0118,670.0118,667.335,667.6933,5095.0
2025-01-08 09:45:00,670.96,673.0,670.96,672.93,1880.0,667.6535,669.6834,667.6535,669.6138,1880.0
2025-01-08 09:50:00,673.07,673.95,671.69,671.69,1700.0,669.7531,670.6287,668.3799,668.3799,1700.0
2025-01-08 09:55:00,672.98,673.0,670.13,670.14,1129.0,669.6635,669.6834,666.8276,666.8375,1129.0
2025-01-08 10:00:00,670.13,673.51,668.69,672.72,5069.0,666.8276,670.1909,665.3947,669.4048,5069.0
2025-01-08 10:05:00,672.01,672.62,670.98,671.58,922.0,668.6983,669.3053,667.6734,668.2704,922.0
2025-01-08 10:10:00,671.75,671.99,670.29,670.9,1272.0,668.4396,668.6784,666.9868,667.5938,1272.0
2025-01-08 10:15:00,670.0,670.0,668.47,669.21,1983.0,666.6982,666.6982,665.1757,665.9121,1983.0
2025-01-08 10:20:00,669.18,670.0,668.27,669.25,1645.0,665.8822,666.6982,664.9767,665.9519,1645.0
2025-01-08 10:25:00,669.73,670.56,669.18,669.71,800.0,666.4295,667.2554,665.8822,666.4096,800.0
2025-01-08 10:30:00,669.06,669.71,668.38,669.71,7539.0,665.7628,666.4096,665.0862,666.4096,7539.0
2025-01-08 10:35:00,670.66,671.88,670.02,670.02,2700.0,667.3549,668.5689,666.7181,666.7181,2700.0
2025-01-08 10:40:00,670.95,671.88,670.08,670.38,2100.0,667.6435,668.5689,666.7778,667.0763,2100.0
2025-01-08 10:45:00,670.4,670.51,669.65,670.49,5688.0,667.0962,667.2057,666.3499,667.1858,5688.0
2025-01-08 10:50:00,670.98,673.0,670.98,672.36,2188.0,667.6734,669.6834,667.6734,669.0466,2188.0
2025-01-08 10:55:00,673.0,675.0,672.57,674.92,7407.0,669.6834,671.6736,669.2555,671.594,7407.0
2025-01-08 11:00:00,674.93,675.65,674.71,674.96,2423.0,671.6039,672.3204,671.385,671.6338,2423.0
2025-01-08 11:05:00,674.76,678.87,673.72,678.87,4592.0,671.4347,675.5245,670.3999,675.5245,4592.0
2025-01-08 11:10:00,677.62,677.81,677.57,677.58,500.0,674.2806,674.4697,674.2309,674.2408,500.0
2025-01-08 11:15:00,676.47,676.6,675.7,676.6,1856.0,673.1363,673.2657,672.3701,673.2657,1856.0
2025-01-08 11:20:00,677.65,678.45,677.4,678.32,600.0,674.3105,675.1066,674.0617,674.9772,600.0
2025-01-08 11:25:00,677.85,677.85,676.32,677.05,1338.0,674.5095,674.5095,672.9871,673.7135,1338.0
2025-01-08 11:30:00,677.05,677.67,677.04,677.67,200.0,673.7135,674.3304,673.7035,674.3304,200.0
2025-01-08 11:35:00,677.38,679.72,677.38,679.72,845.0,674.0418,676.3703,674.0418,676.3703,845.0
2025-01-08 11:40:00,678.55,678.96,678.22,678.22,3349.0,675.2061,675.614,674.8777,674.8777,3349.0
2025-01-08 11:45:00,678.51,678.53,677.79,677.79,1000.0,675.1663,675.1862,674.4498,674.4498,1000.0
2025-01-08 11:50:00,677.79,678.53,677.69,678.52,1000.0,674.4498,675.1862,674.3503,675.1762,1000.0
2025-01-08 11:55:00,677.88,678.23,676.76,677.63,954.0,674.5394,674.8876,673.4249,674.2906,954.0
2025-01-08 12:00:00,677.29,677.32,675.44,676.12,864.0,673.9523,673.9821,672.1114,672.788,864.0
2025-01-08 12:05:00,675.36,675.36,674.82,675.23,900.0,672.0318,672.0318,671.4944,671.9024,900.0
2025-01-08 12:10:00,673.99,674.02,673.38,673.38,1000.0,670.6685,670.6984,670.0615,670.0615,1000.0
2025-01-08 12:15:00,673.94,674.49,673.94,674.49,500.0,670.6188,671.1661,670.6188,671.1661,500.0
2025-01-08 12:20:00,674.58,674.85,674.55,674.55,1000.0,671.2556,671.5243,671.2258,671.2258,1000.0
2025-01-08 12:25:00,673.88,673.88,671.99,672.68,2487.0,670.5591,670.5591,668.6784,669.365,2487.0
2025-01-08 12:30:00,671.95,673.22,671.79,672.75,1820.0,668.6386,669.9023,668.4794,669.4346,1820.0
2025-01-08 12:35:00,672.74,672.91,671.71,671.87,842.0,669.4247,669.5939,668.3998,668.559,842.0
2025-01-08 12:40:00,672.68,673.18,672.47,673.18,344.0,669.365,669.8625,669.156,669.8625,344.0
2025-01-08 12:45:00,673.75,673.76,672.14,672.14,1933.0,670.4297,670.4397,668.8277,668.8277,1933.0
2025-01-08 12:50:00,672.14,673.35,672.14,672.47,1317.0,668.8277,670.0317,668.8277,669.156,1317.0
2025-01-08 12:55:00,673.24,673.24,671.57,672.62,11125.0,669.9222,669.9222,668.2605,669.3053,11125.0
2025-01-08 13:00:00,672.75,674.23,672.75,673.87,1300.0,669.4346,670.9074,669.4346,670.5491,1300.0
2025-01-08 13:05:00,674.96,674.96,674.96,674.96,166.0,671.6338,671.6338,671.6338,671.6338,166.0
2025-01-08 13:10:00,674.06,674.23,674.01,674.23,872.0,670.7382,670.9074,670.6884,670.9074,872.0
2025-01-08 13:15:00,674.29,674.65,673.85,673.98,1966.0,670.9671,671.3253,670.5292,670.6586,1966.0
2025-01-08 13:20:00,673.74,674.1,673.42,674.1,3896.0,670.4198,670.778,670.1013,670.778,3896.0
2025-01-08 13:25:00,674.33,675.38,674.32,675.38,647.0,671.0069,672.0517,670.9969,672.0517,647.0
2025-01-08 13:30:00,675.02,675.02,674.0,674.27,5678.0,671.6935,671.6935,670.6785,670.9472,5678.0
2025-01-08 13:35:00,674.0,674.1,673.32,674.01,14115.0,670.6785,670.778,670.0018,670.6884,14115.0
2025-01-08 13:40:00,673.75,674.1,673.12,673.98,6004.0,670.4297,670.778,669.8028,670.6586,6004.0
2025-01-08 13:45:00,673.7,673.7,672.07,672.08,1360.0,670.38,670.38,668.758,668.7679,1360.0
2025-01-08 13:50:00,671.88,671.88,669.65,669.65,1800.0,668.5689,668.5689,666.3499,666.3499,1800.0
2025-01-08 13:55:00,669.98,670.5,669.51,670.3,3838.0,666.6783,667.1957,666.2106,666.9967,3838.0
2025-01-08 14:00:00,669.74,670.34,669.4,669.81,2350.0,666.4395,667.0365,666.1012,666.5091,2350.0
2025-01-08 14:05:00,669.73,672.13,669.61,671.7,10332.0,666.4295,668.8177,666.3101,668.3898,10332.0
2025-01-08 14:10:00,671.55,671.6,669.75,669.75,2128.0,668.2406,668.2903,666.4494,666.4494,2128.0
2025-01-08 14:15:00,670.24,671.31,669.87,670.14,5517.0,666.937,668.0017,666.5688,666.8375,5517.0
2025-01-08 14:20:00,670.47,673.74,670.05,673.73,15439.0,667.1659,670.4198,666.748,670.4098,15439.0
2025-01-08 14:25:00,672.14,672.52,671.54,672.3,1476.0,668.8277,669.2058,668.2306,668.9869,1476.0
2025-01-08 14:30:00,672.12,672.28,670.33,670.8,2651.0,668.8078,668.967,667.0266,667.4943,2651.0
2025-01-08 14:35:00,670.47,671.1,670.1,670.31,1437.0,667.1659,667.7928,666.7977,667.0067,1437.0
2025-01-08 14:40:00,670.47,670.56,669.44,669.44,2616.0,667.1659,667.2554,666.141,666.141,2616.0
2025-01-08 14:45:00,669.91,670.35,669.68,670.35,941.0,666.6086,667.0465,666.3798,667.0465,941.0
2025-01-08 14:50:00,670.67,670.81,670.59,670.59,994.0,667.3649,667.5042,667.2853,667.2853,994.0
2025-01-08 14:55:00,670.06,670.34,669.28,669.28,1021.0,666.7579,667.0365,665.9817,665.9817,1021.0
2025-01-08 15:00:00,669.75,670.62,669.75,670.62,1955.0,666.4494,667.3151,666.4494,667.3151,1955.0
2025-01-08 15:05:00,670.62,670.62,669.62,669.92,737.0,667.3151,667.3151,666.3201,666.6186,737.0
2025-01-08 15:10:00,670.01,670.2,669.5,669.5,1197.0,666.7081,666.8972,666.2007,666.2007,1197.0
2025-01-08 15:15:00,670.43,671.2,670.02,670.64,1100.0,667.1261,667.8923,666.7181,667.335,1100.0
2025-01-08 15:20:00,671.14,671.57,670.41,671.57,2089.0,667.8326,668.2605,667.1062,668.2605,2089.0
2025-01-08 15:25:00,671.58,672.79,671.58,672.79,1653.0,668.2704,669.4744,668.2704,669.4744,1653.0
2025-01-08 15:30:00,672.4,672.86,672.12,672.12,1894.0,669.0864,669.5441,668.8078,668.8078,1894.0
2025-01-08 15:35:00,671.93,671.93,671.56,671.56,370.0,668.6187,668.6187,668.2505,668.2505,370.0
2025-01-08 15:40:00,671.36,672.28,671.3,671.54,4247.0,668.0515,668.967,667.9918,668.2306,4247.0
2025-01-08 15:45:00,671.55,671.56,670.89,670.89,3364.0,668.2406,668.2505,667.5838,667.5838,3364.0
2025-01-08 15:50:00,671.44,672.31,671.37,671.37,5304.0,668.1311,668.9968,668.0614,668.0614,5304.0
2025-01-08 15:55:00,671.38,672.13,670.06,670.56,45359.0,668.0714,668.8177,666.7579,667.2554,45359.0
2025-01-10 09:30:00,654.04,663.84,654.04,663.84,16107.0,650.8169,660.5686,650.8169,660.5686,16107.0
2025-01-10 09:35:00,662.49,665.56,660.78,662.83,4246.0,659.2252,662.2801,657.5236,659.5635,4246.0
2025-01-10 09:40:00,662.1,668.58,662.09,668.58,2450.0,658.8371,665.2852,658.8272,665.2852,2450.0
2025-01-10 09:45:00,669.26,675.4,669.26,671.74,18192.0,665.9618,672.0716,665.9618,668.4296,18192.0
2025-01-10 09:50:00,671.39,673.33,671.38,673.08,2410.0,668.0813,670.0118,668.0714,669.763,2410.0
2025-01-10 09:55:00,672.59,677.69,672.59,674.68,9033.0,669.2754,674.3503,669.2754,671.3551,9033.0
2025-01-10 10:00:00,671.65,673.5,668.62,669.65,2506.0,668.3401,670.181,665.325,666.3499,2506.0
2025-01-10 10:05:00,669.64,669.65,667.49,669.19,4303.0,666.34,666.3499,664.2006,665.8922,4303.0
2025-01-10 10:10:00,668.85,668.89,666.14,666.89,2632.0,665.5539,665.5937,662.8572,663.6035,2632.0
2025-01-10 10:15:00,666.89,671.99,666.07,671.97,7840.0,663.6035,668.6784,662.7876,668.6585,7840.0
2025-01-10 10:20:00,671.97,678.61,671.97,677.2,6969.0,668.6585,675.2658,668.6585,673.8627,6969.0
2025-01-10 10:25:00,677.39,678.48,674.39,675.57,5659.0,674.0518,675.1364,671.0666,672.2407,5659.0
2025-01-10 10:30:00,676.29,677.62,675.07,675.43,2730.0,672.9572,674.2806,671.7432,672.1014,2730.0
2025-01-10 10:35:00,675.43,675.43,671.43,672.37,4207.0,672.1014,672.1014,668.1212,669.0565,4207.0
2025-01-10 10:40:00,672.38,674.62,671.45,674.62,2965.0,669.0665,671.2954,668.1411,671.2954,2965.0
2025-01-10 10:45:00,673.01,674.16,671.32,674.16,2794.0,669.6934,670.8377,668.0117,670.8377,2794.0
2025-01-10 10:50:00,673.65,674.38,671.92,672.17,2491.0,670.3302,671.0566,668.6087,668.8575,2491.0
2025-01-10 10:55:00,672.63,674.14,672.62,672.92,1166.0,669.3152,670.8178,669.3053,669.6038,1166.0
2025-01-10 11:00:00,672.79,672.79,670.38,670.38,2030.0,669.4744,669.4744,667.0763,667.0763,2030.0
2025-01-10 11:05:00,670.67,671.53,670.27,671.53,800.0,667.3649,668.2207,666.9669,668.2207,800.0
2025-01-10 11:10:00,671.48,673.46,671.48,673.46,1375.0,668.1709,670.1411,668.1709,670.1411,1375.0
2025-01-10 11:15:00,673.24,673.73,670.43,670.59,4333.0,669.9222,670.4098,667.1261,667.2853,4333.0
2025-01-10 11:20:00,670.25,672.06,670.14,671.3,2352.0,666.947,668.748,666.8375,667.9918,2352.0
2025-01-10 11:25:00,671.28,672.0,670.71,671.13,650.0,667.9719,668.6883,667.4047,667.8226,650.0
2025-01-10 11:30:00,669.9,670.17,669.88,670.17,561.0,666.5987,666.8674,666.5788,666.8674,561.0
2025-01-10 11:35:00,670.02,670.02,669.16,669.38,900.0,666.7181,666.7181,665.8623,666.0813,900.0
2025-01-10 11:40:00,669.8,671.35,669.79,671.34,399.0,666.4992,668.0415,666.4892,668.0316,399.0
2025-01-10 11:45:00,670.36,670.44,668.79,669.23,3533.0,667.0564,667.136,665.4942,665.932,3533.0
2025-01-10 11:50:00,668.69,669.37,667.87,668.13,3582.0,665.3947,666.0713,664.5787,664.8374,3582.0
2025-01-10 11:55:00,667.9,668.09,667.58,668.07,3171.0,664.6085,664.7976,664.2901,664.7777,3171.0
2025-01-10 12:00:00,668.43,668.48,667.16,667.16,2540.0,665.1359,665.1857,663.8722,663.8722,2540.0
2025-01-10 12:05:00,666.87,667.47,666.87,667.47,532.0,663.5836,664.1807,663.5836,664.1807,532.0
2025-01-10 12:10:00,667.31,667.31,667.3,667.31,300.0,664.0215,664.0215,664.0115,664.0215,300.0
2025-01-10 12:15:00,667.3,668.04,667.18,668.04,1066.0,664.0115,664.7479,663.8921,664.7479,1066.0
2025-01-10 12:20:00,667.96,668.4,667.37,668.21,5323.0,664.6683,665.1061,664.0812,664.917,5323.0
2025-01-10 12:25:00,668.06,668.6,666.81,668.18,3055.0,664.7678,665.3051,663.5239,664.8872,3055.0
2025-01-10 12:30:00,668.12,668.63,667.62,668.37,1560.0,664.8275,665.335,664.3299,665.0762,1560.0
2025-01-10 12:35:00,667.95,668.82,667.93,668.47,5156.0,664.6583,665.524,664.6384,665.1757,5156.0
2025-01-10 12:40:00,668.56,670.48,668.29,669.5,10834.0,665.2653,667.1758,664.9966,666.2007,10834.0
2025-01-10 12:45:00,669.8,669.8,669.0,669.4,2503.0,666.4992,666.4992,665.7031,666.1012,2503.0
2025-01-10 12:50:00,669.94,670.33,669.93,669.94,400.0,666.6385,667.0266,666.6285,666.6385,400.0
2025-01-10 12:55:00,670.47,672.11,670.34,672.11,2420.0,667.1659,668.7978,667.0365,668.7978,2420.0
2025-01-10 13:00:00,671.43,673.01,670.51,671.27,2392.0,668.1212,669.6934,667.2057,667.9619,2392.0
2025-01-10 13:05:00,671.21,672.1,671.21,672.1,300.0,667.9022,668.7878,667.9022,668.7878,300.0
2025-01-10 13:10:00,672.49,672.5,671.08,671.17,1461.0,669.1759,669.1859,667.7729,667.8624,1461.0
2025-01-10 13:15:00,670.8,671.69,670.8,671.69,985.0,667.4943,668.3799,667.4943,668.3799,985.0
2025-01-10 13:20:00,671.69,672.86,671.18,672.43,3772.0,668.3799,669.5441,667.8724,669.1162,3772.0
2025-01-10 13:25:00,672.94,675.25,672.47,673.79,3939.0,669.6237,671.9223,669.156,670.4695,3939.0
2025-01-10 13:30:00,672.94,673.56,672.22,673.1,1324.0,669.6237,670.2407,668.9073,669.7829,1324.0
2025-01-10 13:35:00,673.26,673.86,672.97,673.82,616.0,669.9421,670.5392,669.6536,670.4994,616.0
2025-01-10 13:40:00,674.12,674.12,672.13,672.13,690.0,670.7979,670.7979,668.8177,668.8177,690.0
2025-01-10 13:45:00,672.24,673.04,671.9,673.04,579.0,668.9272,669.7232,668.5888,669.7232,579.0
2025-01-10 13:50:00,674.23,674.23,673.29,673.95,2600.0,670.9074,670.9074,669.972,670.6287,2600.0
2025-01-10 13:55:00,674.56,675.35,674.03,674.7,1639.0,671.2357,672.0218,670.7083,671.375,1639.0
2025-01-10 14:00:00,674.17,674.54,673.67,673.74,2738.0,670.8476,671.2158,670.3501,670.4198,2738.0
2025-01-10 14:05:00,673.74,673.74,672.74,673.55,5375.0,670.4198,670.4198,669.4247,670.2307,5375.0
2025-01-10 14:10:00,673.08,673.81,673.08,673.81,600.0,669.763,670.4894,669.763,670.4894,600.0
2025-01-10 14:15:00,673.65,674.66,673.65,674.23,2085.0,670.3302,671.3352,670.3302,670.9074,2085.0
2025-01-10 14:20:00,674.26,674.35,672.52,672.52,1357.0,670.9372,671.0268,669.2058,669.2058,1357.0
2025-01-10 14:25:00,672.85,674.51,672.85,674.45,2517.0,669.5342,671.186,669.5342,671.1263,2517.0
2025-01-10 14:30:00,673.86,674.46,672.96,672.96,930.0,670.5392,671.1362,669.6436,669.6436,930.0
2025-01-10 14:35:00,672.81,673.52,672.69,673.52,1000.0,669.4944,670.2009,669.3749,670.2009,1000.0
2025-01-10 14:40:00,674.12,674.12,672.9,673.31,1339.0,670.7979,670.7979,669.5839,669.9919,1339.0
2025-01-10 14:45:00,673.23,673.23,672.13,672.13,366.0,669.9123,669.9123,668.8177,668.8177,366.0
2025-01-10 14:50:00,671.93,672.06,671.63,672.01,400.0,668.6187,668.748,668.3202,668.6983,400.0
2025-01-10 14:55:00,672.11,672.61,671.65,672.02,1926.0,668.7978,669.2953,668.3401,668.7082,1926.0
2025-01-10 15:00:00,672.02,672.03,670.91,671.34,2148.0,668.7082,668.7182,667.6037,668.0316,2148.0
2025-01-10 15:05:00,671.33,671.87,671.11,671.11,1797.0,668.0216,668.559,667.8027,667.8027,1797.0
2025-01-10 15:10:00,670.99,670.99,669.62,669.63,1069.0,667.6833,667.6833,666.3201,666.33,1069.0
2025-01-10 15:15:00,669.12,669.26,667.84,669.17,1966.0,665.8225,665.9618,664.5488,665.8723,1966.0
2025-01-10 15:20:00,669.39,670.72,669.26,670.51,5142.0,666.0912,667.4147,665.9618,667.2057,5142.0
2025-01-10 15:25:00,670.61,671.2,670.17,670.58,6937.0,667.3052,667.8923,666.8674,667.2753,6937.0
2025-01-10 15:30:00,670.52,671.15,669.53,670.06,8903.0,667.2156,667.8425,666.2305,666.7579,8903.0
2025-01-10 15:35:00,670.15,671.3,670.15,670.7,2341.0,666.8475,667.9918,666.8475,667.3947,2341.0
2025-01-10 15:40:00,670.46,671.92,669.92,670.93,2203.0,667.1559,668.6087,666.6186,667.6236,2203.0
2025-01-10 15:45:00,670.58,670.58,669.43,669.93,3545.0,667.2753,667.2753,666.131,666.6285,3545.0
2025-01-10 15:50:00,670.08,671.61,670.08,671.33,4292.0,666.7778,668.3003,666.7778,668.0216,4292.0
2025-01-10 15:55:00,671.42,672.11,670.88,670.94,29222.0,668.1112,668.7978,667.5739,667.6336,29222.0
2025-01-13 09:30:00,667.0,670.16,666.3,669.59,6282.0,663.713,666.8574,663.0164,666.2902,6282.0
2025-01-13 09:35:00,670.82,674.36,670.82,673.3,12030.0,667.5142,671.0367,667.5142,669.9819,12030.0
2025-01-13 09:40:00,671.94,672.06,671.55,672.06,1800.0,668.6286,668.748,668.2406,668.748,1800.0
2025-01-13 09:45:00,671.99,673.81,671.81,673.81,2534.0,668.6784,670.4894,668.4993,670.4894,2534.0
2025-01-13 09:50:00,672.02,673.69,670.72,673.51,3586.0,668.7082,670.37,667.4147,670.1909,3586.0
2025-01-13 09:55:00,673.51,673.68,672.02,672.21,2263.0,670.1909,670.3601,668.7082,668.8973,2263.0
2025-01-13 10:00:00,672.26,672.26,669.29,669.47,2360.0,668.9471,668.9471,665.9917,666.1708,2360.0
2025-01-13 10:05:00,669.27,671.17,669.27,671.17,2414.0,665.9718,667.8624,665.9718,667.8624,2414.0
2025-01-13 10:10:00,670.29,671.24,670.29,670.55,2609.0,666.9868,667.9321,666.9868,667.2455,2609.0
2025-01-13 10:15:00,670.29,671.02,669.52,670.74,1835.0,666.9868,667.7132,666.2206,667.4346,1835.0
2025-01-13 10:20:00,670.74,671.89,669.6,670.22,4698.0,667.4346,668.5789,666.3002,666.9171,4698.0
2025-01-13 10:25:00,669.19,670.85,668.64,668.64,1729.0,665.8922,667.544,665.3449,665.3449,1729.0
2025-01-13 10:30:00,668.75,670.51,667.98,667.98,4822.0,665.4544,667.2057,664.6882,664.6882,4822.0
2025-01-13 10:35:00,668.38,669.02,668.15,668.15,6477.0,665.0862,665.723,664.8573,664.8573,6477.0
2025-01-13 10:40:00,667.76,668.08,667.08,668.08,3822.0,664.4692,664.7877,663.7926,664.7877,3822.0
2025-01-13 10:45:00,668.06,669.26,668.06,668.51,6106.0,664.7678,665.9618,664.7678,665.2155,6106.0
2025-01-13 10:50:00,668.67,668.67,667.39,667.39,3200.0,665.3748,665.3748,664.1011,664.1011,3200.0
2025-01-13 10:55:00,667.75,669.22,667.74,668.96,2499.0,664.4593,665.922,664.4493,665.6633,2499.0
2025-01-13 11:00:00,668.77,669.18,667.46,667.47,1142.0,665.4743,665.8822,664.1707,664.1807,1142.0
2025-01-13 11:05:00,666.79,667.38,666.63,667.25,1205.0,663.504,664.0911,663.3448,663.9618,1205.0
2025-01-13 11:10:00,667.25,667.66,666.17,667.66,3869.0,663.9618,664.3697,662.8871,664.3697,3869.0
2025-01-13 11:15:00,667.07,668.1,667.07,668.05,600.0,663.7826,664.8076,663.7826,664.7578,600.0
2025-01-13 11:20:00,668.47,668.65,668.19,668.2,1633.0,665.1757,665.3549,664.8971,664.9071,1633.0
2025-01-13 11:25:00,668.2,669.88,668.19,669.13,1864.0,664.9071,666.5788,664.8971,665.8325,1864.0
2025-01-13 11:30:00,669.16,669.16,668.85,668.85,300.0,665.8623,665.8623,665.5539,665.5539,300.0
2025-01-13 11:35:00,668.86,669.15,668.02,668.2,5409.0,665.5638,665.8524,664.728,664.9071,5409.0
2025-01-13 11:40:00,668.21,669.81,668.2,669.37,1607.0,664.917,666.5091,664.9071,666.0713,1607.0
2025-01-13 11:45:00,668.72,668.84,667.62,667.62,3328.0,665.4245,665.5439,664.3299,664.3299,3328.0
2025-01-13 11:50:00,668.25,668.26,667.19,667.19,3181.0,664.9568,664.9668,663.902,663.902,3181.0
2025-01-13 11:55:00,667.51,667.52,666.26,666.32,6200.0,664.2205,664.2304,662.9766,663.0363,6200.0
2025-01-13 12:00:00,666.93,667.73,666.93,667.73,310.0,663.6433,664.4394,663.6433,664.4394,310.0
2025-01-13 12:05:00,667.97,668.38,667.67,668.38,5800.0,664.6782,665.0862,664.3797,665.0862,5800.0
2025-01-13 12:10:00,668.38,668.38,668.38,668.38,0.0,665.0862,665.0862,665.0862,665.0862,0.0
2025-01-13 12:15:00,669.96,670.06,669.28,669.92,2853.0,666.6584,666.7579,665.9817,666.6186,2853.0
2025-01-13 12:20:00,669.52,671.05,669.52,671.05,1011.0,666.2206,667.743,666.2206,667.743,1011.0
2025-01-13 12:25:00,672.12,672.12,670.39,670.39,1146.0,668.8078,668.8078,667.0863,667.0863,1146.0
2025-01-13 12:30:00,670.39,671.3,669.87,671.3,1157.0,667.0863,667.9918,666.5688,667.9918,1157.0
2025-01-13 12:35:00,670.32,670.67,669.87,670.67,700.0,667.0166,667.3649,666.5688,667.3649,700.0
2025-01-13 12:40:00,670.67,671.46,670.66,671.19,1155.0,667.3649,668.151,667.3549,667.8823,1155.0
2025-01-13 12:45:00,671.5,673.34,671.5,673.34,4766.0,668.1908,670.0217,668.1908,670.0217,4766.0
2025-01-13 12:50:00,673.48,673.65,673.34,673.65,1135.0,670.161,670.3302,670.0217,670.3302,1135.0
2025-01-13 12:55:00,672.09,674.55,672.09,674.55,1009.0,668.7779,671.2258,668.7779,671.2258,1009.0
2025-01-13 13:00:00,674.17,675.68,674.13,674.47,5349.0,670.8476,672.3502,670.8078,671.1462,5349.0
2025-01-13 13:05:00,675.83,676.21,675.74,675.74,445.0,672.4995,672.8776,672.4099,672.4099,445.0
2025-01-13 13:10:00,676.19,676.84,675.55,676.19,600.0,672.8577,673.5045,672.2208,672.8577,600.0
2025-01-13 13:15:00,676.41,676.99,676.41,676.98,2050.0,673.0766,673.6538,673.0766,673.6438,2050.0
2025-01-13 13:20:00,677.1,677.81,676.13,677.09,1331.0,673.7632,674.4697,672.798,673.7533,1331.0
2025-01-13 13:25:00,677.81,678.49,676.77,677.39,3022.0,674.4697,675.1464,673.4348,674.0518,3022.0
2025-01-13 13:30:00,677.5,678.31,677.0,677.71,1708.0,674.1612,674.9672,673.6637,674.3702,1708.0
2025-01-13 13:35:00,678.04,678.04,677.0,677.26,3717.0,674.6986,674.6986,673.6637,673.9224,3717.0
2025-01-13 13:40:00,676.79,677.39,676.63,676.91,2119.0,673.4547,674.0518,673.2955,673.5741,2119.0
2025-01-13 13:45:00,676.91,678.49,676.89,677.89,4464.0,673.5741,675.1464,673.5542,674.5493,4464.0
2025-01-13 13:50:00,677.89,678.87,677.89,678.42,2738.0,674.5493,675.5245,674.5493,675.0767,2738.0
2025-01-13 13:55:00,677.83,680.21,677.81,679.5,3878.0,674.4896,676.8579,674.4697,676.1514,3878.0
2025-01-13 14:00:00,679.5,680.65,679.03,679.03,4334.0,676.1514,677.2957,675.6837,675.6837,4334.0
2025-01-13 14:05:00,680.57,680.93,679.79,680.0,3400.0,677.2161,677.5743,676.44,676.6489,3400.0
2025-01-13 14:10:00,679.94,681.0,679.73,679.73,2431.0,676.5892,677.644,676.3802,676.3802,2431.0
2025-01-13 14:15:00,680.16,681.03,680.13,680.4,5240.0,676.8081,677.6738,676.7783,677.0469,5240.0
2025-01-13 14:20:00,680.16,682.19,680.16,681.85,2779.0,676.8081,678.8281,676.8081,678.4898,2779.0
2025-01-13 14:25:00,681.85,683.9,681.84,683.9,2206.0,678.4898,680.5297,678.4799,680.5297,2206.0
2025-01-13 14:30:00,683.85,683.85,682.0,682.0,4826.0,680.4799,680.4799,678.6391,678.6391,4826.0
2025-01-13 14:35:00,682.29,683.55,682.29,683.55,835.0,678.9276,680.1814,678.9276,680.1814,835.0
2025-01-13 14:40:00,684.0,685.58,683.57,684.98,4173.0,680.6292,682.2014,680.2013,681.6044,4173.0
2025-01-13 14:45:00,684.98,685.25,684.09,685.24,6423.0,681.6044,681.873,680.7188,681.8631,6423.0
2025-01-13 14:50:00,684.57,686.67,684.19,686.66,5392.0,681.1964,683.286,680.8183,683.2761,5392.0
2025-01-13 14:55:00,687.01,687.5,686.33,686.8,5319.0,683.6244,684.112,682.9477,683.4154,5319.0
2025-01-13 15:00:00,686.13,686.23,685.5,685.98,15730.0,682.7487,682.8482,682.1218,682.5994,15730.0
2025-01-13 15:05:00,686.23,686.83,686.23,686.67,2436.0,682.8482,683.4453,682.8482,683.286,2436.0
2025-01-13 15:10:00,686.52,687.08,686.43,686.81,2180.0,683.1368,683.694,683.0472,683.4254,2180.0
2025-01-13 15:15:00,686.71,687.4,686.23,687.29,2600.0,683.3259,684.0125,682.8482,683.903,2600.0
2025-01-13 15:20:00,687.85,687.96,686.61,686.61,5565.0,684.4602,684.5697,683.2263,683.2263,5565.0
2025-01-13 15:25:00,686.84,687.07,685.85,685.85,3201.0,683.4552,683.6841,682.4701,682.4701,3201.0
2025-01-13 15:30:00,686.31,686.49,684.23,684.37,2063.0,682.9278,683.1069,680.8581,680.9974,2063.0
2025-01-13 15:35:00,684.02,685.16,683.55,685.03,4060.0,680.6491,681.7835,680.1814,681.6541,4060.0
2025-01-13 15:40:00,685.03,685.08,683.99,684.48,5467.0,681.6541,681.7039,680.6193,681.1068,5467.0
2025-01-13 15:45:00,684.76,685.83,684.56,685.83,5814.0,681.3855,682.4502,681.1864,682.4502,5814.0
2025-01-13 15:50:00,685.98,688.53,685.98,688.06,13061.0,682.5994,685.1369,682.5994,684.6692,13061.0
2025-01-13 15:55:00,687.48,689.15,687.48,688.78,36103.0,684.0921,685.7538,684.0921,685.3856,36103.0
2025-01-14 09:30:00,727.0,730.92,720.45,725.92,37023.0,723.4173,727.318,716.8996,722.3426,37023.0
2025-01-14 09:35:00,726.83,728.13,716.37,716.86,25186.0,723.2481,724.5417,712.8397,713.3273,25186.0
2025-01-14 09:40:00,717.97,723.89,716.0,719.32,8551.0,714.4318,720.3226,712.4715,715.7751,8551.0
2025-01-14 09:45:00,719.87,721.0,717.69,718.62,6011.0,716.3224,717.4469,714.1532,715.0786,6011.0
2025-01-14 09:50:00,717.31,718.77,714.61,718.76,5857.0,713.7751,715.2279,711.0884,715.2179,5857.0
2025-01-14 09:55:00,718.69,718.9,715.0,716.22,12361.0,715.1483,715.3572,711.4764,712.6904,12361.0
2025-01-14 10:00:00,716.08,717.4,714.29,714.56,5874.0,712.5511,713.8646,710.7699,711.0386,5874.0
2025-01-14 10:05:00,714.57,717.25,714.06,714.52,5769.0,711.0486,713.7153,710.5411,710.9988,5769.0
2025-01-14 10:10:00,715.0,718.99,714.64,717.38,5095.0,711.4764,715.4468,711.1182,713.8447,5095.0
2025-01-14 10:15:00,717.0,717.93,716.27,717.92,6944.0,713.4666,714.392,712.7402,714.382,6944.0
2025-01-14 10:20:00,718.3,718.3,716.4,717.26,3522.0,714.7602,714.7602,712.8695,713.7253,3522.0
2025-01-14 10:25:00,717.39,717.39,716.27,716.79,1303.0,713.8547,713.8547,712.7402,713.2576,1303.0
2025-01-14 10:30:00,716.55,720.52,716.3,718.95,4246.0,713.0188,716.9692,712.77,715.407,4246.0
2025-01-14 10:35:00,718.36,718.43,717.29,717.86,911.0,714.8199,714.8895,713.7552,714.3223,911.0
2025-01-14 10:40:00,717.65,718.92,717.37,718.92,2612.0,714.1134,715.3771,713.8348,715.3771,2612.0
2025-01-14 10:45:00,718.2,719.28,717.52,717.56,2950.0,714.6607,715.7353,713.984,714.0238,2950.0
2025-01-14 10:50:00,717.77,718.56,716.34,718.56,3128.0,714.2328,715.0189,712.8098,715.0189,3128.0
2025-01-14 10:55:00,718.34,718.68,717.29,718.06,3191.0,714.8,715.1383,713.7552,714.5214,3191.0
2025-01-14 11:00:00,718.06,718.06,715.21,715.92,3588.0,714.5214,714.5214,711.6854,712.3919,3588.0
2025-01-14 11:05:00,716.2,716.65,714.19,716.65,1900.0,712.6705,713.1183,710.6704,713.1183,1900.0
2025-01-14 11:10:00,715.7,716.06,714.91,715.1,1684.0,712.173,712.5312,711.3869,711.5759,1684.0
2025-01-14 11:15:00,715.91,716.92,714.95,715.4,1344.0,712.382,713.387,711.4267,711.8745,1344.0
2025-01-14 11:20:00,715.03,715.86,715.02,715.45,1057.0,711.5063,712.3322,711.4963,711.9242,1057.0
2025-01-14 11:25:00,715.7,717.5,715.05,715.05,3599.0,712.173,713.9641,711.5262,711.5262,3599.0
2025-01-14 11:30:00,715.0,715.0,714.48,714.91,580.0,711.4764,711.4764,710.959,711.3869,580.0
2025-01-14 11:35:00,713.84,714.45,712.02,713.48,2170.0,710.3222,710.9291,708.5111,709.9639,2170.0
2025-01-14 11:40:00,712.52,713.28,712.13,712.81,825.0,709.0087,709.7649,708.6206,709.2972,825.0
2025-01-14 11:45:00,712.03,712.63,712.02,712.5,2049.0,708.5211,709.1181,708.5111,708.9888,2049.0
2025-01-14 11:50:00,712.02,712.34,711.29,711.29,4639.0,708.5111,708.8295,707.7847,707.7847,4639.0
2025-01-14 11:55:00,711.69,712.01,710.58,710.59,2445.0,708.1827,708.5012,707.0782,707.0882,2445.0
2025-01-14 12:00:00,711.31,712.88,711.31,712.88,893.0,707.8046,709.3669,707.8046,709.3669,893.0
2025-01-14 12:05:00,712.66,713.27,712.6,713.26,422.0,709.148,709.755,709.0883,709.745,422.0
2025-01-14 12:10:00,714.38,715.49,714.38,715.18,1259.0,710.8595,711.964,710.8595,711.6555,1259.0
2025-01-14 12:15:00,715.17,716.18,714.31,714.69,1556.0,711.6456,712.6506,710.7898,711.168,1556.0
2025-01-14 12:20:00,714.91,715.6,713.97,714.47,9169.0,711.3869,712.0735,710.4515,710.949,9169.0
2025-01-14 12:25:00,713.99,715.38,713.78,715.38,1600.0,710.4714,711.8546,710.2624,711.8546,1600.0
2025-01-14 12:30:00,715.51,715.72,713.61,713.61,2349.0,711.9839,712.1929,710.0933,710.0933,2349.0
2025-01-14 12:35:00,713.26,714.77,713.26,714.77,801.0,709.745,711.2476,709.745,711.2476,801.0
2025-01-14 12:40:00,715.18,716.92,715.18,716.41,800.0,711.6555,713.387,711.6555,712.8795,800.0
2025-01-14 12:45:00,716.85,717.75,716.84,717.45,1453.0,713.3173,714.2129,713.3074,713.9144,1453.0
2025-01-14 12:50:00,717.31,718.26,717.31,718.19,1310.0,713.7751,714.7204,713.7751,714.6507,1310.0
2025-01-14 12:55:00,718.1,719.0,717.85,718.76,2514.0,714.5612,715.4567,714.3124,715.2179,2514.0
2025-01-14 13:00:00,719.16,719.16,718.75,718.79,428.0,715.6159,715.6159,715.208,715.2478,428.0
2025-01-14 13:05:00,718.8,719.19,718.57,718.57,1539.0,715.2577,715.6458,715.0288,715.0288,1539.0
2025-01-14 13:10:00,718.7,719.21,718.7,719.0,700.0,715.1582,715.6657,715.1582,715.4567,700.0
2025-01-14 13:15:00,719.0,721.17,718.87,721.17,4272.0,715.4567,717.616,715.3274,717.616,4272.0
2025-01-14 13:20:00,721.0,722.11,720.86,721.73,800.0,717.4469,718.5514,717.3076,718.1733,800.0
2025-01-14 13:25:00,721.73,722.0,721.0,722.0,639.0,718.1733,718.4419,717.4469,718.4419,639.0
2025-01-14 13:30:00,721.53,721.66,721.08,721.38,722.0,717.9743,718.1036,717.5265,717.825,722.0
2025-01-14 13:35:00,722.58,723.46,721.84,723.37,2680.0,719.0191,719.8947,718.2827,719.8052,2680.0
2025-01-14 13:40:00,723.0,724.74,723.0,724.73,2915.0,719.437,721.1684,719.437,721.1585,2915.0
2025-01-14 13:45:00,724.28,725.0,723.8,724.59,4297.0,720.7107,721.4272,720.2331,721.0192,4297.0
2025-01-14 13:50:00,724.5,725.58,724.47,725.03,2908.0,720.9296,722.0043,720.8998,721.457,2908.0
2025-01-14 13:55:00,725.0,725.5,724.37,725.5,3249.0,721.4272,721.9247,720.8003,721.9247,3249.0
2025-01-14 14:00:00,725.02,725.79,724.02,724.67,7046.0,721.4471,722.2133,720.452,721.0988,7046.0
2025-01-14 14:05:00,724.5,725.67,724.5,724.88,3026.0,720.9296,722.0939,720.9296,721.3077,3026.0
2025-01-14 14:10:00,724.88,724.88,724.04,724.28,1574.0,721.3077,721.3077,720.4719,720.7107,1574.0
2025-01-14 14:15:00,724.28,725.41,724.24,724.85,1100.0,720.7107,721.8351,720.6709,721.2779,1100.0
2025-01-14 14:20:00,725.37,726.56,724.77,726.56,900.0,721.7953,722.9795,721.1983,722.9795,900.0
2025-01-14 14:25:00,726.8,727.16,725.5,726.35,2679.0,723.2183,723.5765,721.9247,722.7705,2679.0
2025-01-14 14:30:00,727.12,727.54,726.47,727.13,2751.0,723.5367,723.9546,722.8899,723.5467,2751.0
2025-01-14 14:35:00,726.75,728.62,726.39,728.29,1923.0,723.1685,725.0293,722.8103,724.7009,1923.0
2025-01-14 14:40:00,727.68,728.67,727.5,728.45,2259.0,724.0939,725.0791,723.9148,724.8602,2259.0
2025-01-14 14:45:00,728.05,728.45,727.41,727.41,6032.0,724.4621,724.8602,723.8253,723.8253,6032.0
2025-01-14 14:50:00,727.3,727.3,725.49,725.58,3288.0,723.7158,723.7158,721.9147,722.0043,3288.0
2025-01-14 14:55:00,724.99,725.03,724.28,724.28,2000.0,721.4172,721.457,720.7107,720.7107,2000.0
2025-01-14 15:00:00,724.0,724.0,721.61,721.62,2058.0,720.4321,720.4321,718.0539,718.0638,2058.0
2025-01-14 15:05:00,721.54,723.13,720.92,722.89,3534.0,717.9842,719.5664,717.3673,719.3276,3534.0
2025-01-14 15:10:00,722.81,725.33,722.81,724.46,5567.0,719.2479,721.7555,719.2479,720.8898,5567.0
2025-01-14 15:15:00,724.57,726.3,724.56,726.04,2530.0,720.9993,722.7207,720.9893,722.462,2530.0
2025-01-14 15:20:00,726.45,726.74,725.41,726.47,3375.0,722.87,723.1586,721.8351,722.8899,3375.0
2025-01-14 15:25:00,726.73,727.17,725.8,726.9,3233.0,723.1486,723.5865,722.2232,723.3178,3233.0
2025-01-14 15:30:00,727.07,727.32,726.33,727.22,4208.0,723.487,723.7357,722.7506,723.6362,4208.0
2025-01-14 15:35:00,727.09,727.72,726.0,726.31,4051.0,723.5069,724.1338,722.4222,722.7307,4051.0
2025-01-14 15:40:00,726.47,727.2,725.7,726.79,5586.0,722.8899,723.6163,722.1237,723.2083,5586.0
2025-01-14 15:45:00,726.99,728.02,726.85,727.85,3308.0,723.4073,724.4323,723.268,724.2631,3308.0
2025-01-14 15:50:00,727.7,730.19,727.7,728.48,20470.0,724.1138,726.5916,724.1138,724.89,20470.0
2025-01-14 15:55:00,728.44,730.33,727.79,729.86,48736.0,724.8502,726.7309,724.2034,726.2632,48736.0
2025-01-15 09:30:00,750.77,754.88,735.28,736.73,40081.0,747.0702,751.1599,731.6565,733.0993,40081.0
2025-01-15 09:35:00,735.66,742.66,735.0,738.0,19453.0,732.0346,739.0001,731.3779,734.3631,19453.0
2025-01-15 09:40:00,738.0,740.41,735.34,738.31,5772.0,734.3631,736.7612,731.7162,734.6716,5772.0
2025-01-15 09:45:00,737.95,739.17,737.95,738.11,4901.0,734.3133,735.5273,734.3133,734.4725,4901.0
2025-01-15 09:50:00,737.03,737.25,734.79,734.79,3819.0,733.3979,733.6168,731.1689,731.1689,3819.0
2025-01-15 09:55:00,736.08,738.72,735.46,738.51,6379.0,732.4526,735.0795,731.8356,734.8706,6379.0
2025-01-15 10:00:00,738.98,738.98,734.86,734.86,6600.0,735.3383,735.3383,731.2386,731.2386,6600.0
2025-01-15 10:05:00,736.14,738.61,734.51,738.04,17110.0,732.5123,734.9701,730.8903,734.4029,17110.0
2025-01-15 10:10:00,738.72,739.13,737.45,737.45,6416.0,735.0795,735.4875,733.8158,733.8158,6416.0
2025-01-15 10:15:00,737.45,737.45,735.17,736.03,1743.0,733.8158,733.8158,731.547,732.4028,1743.0
2025-01-15 10:20:00,735.75,737.57,735.16,737.21,9292.0,732.1242,733.9352,731.5371,733.577,9292.0
2025-01-15 10:25:00,737.93,738.41,737.0,738.41,2200.0,734.2934,734.7711,733.368,734.7711,2200.0
2025-01-15 10:30:00,738.41,739.92,738.18,738.53,2468.0,734.7711,736.2736,734.5422,734.8905,2468.0
2025-01-15 10:35:00,738.46,738.46,734.5,736.87,5302.0,734.8208,734.8208,730.8803,733.2387,5302.0
2025-01-15 10:40:00,736.93,737.73,735.99,737.42,4186.0,733.2984,734.0944,732.363,733.7859,4186.0
2025-01-15 10:45:00,737.25,738.45,736.55,736.55,2314.0,733.6168,734.8109,732.9202,732.9202,2314.0
2025-01-15 10:50:00,735.85,738.04,735.22,738.04,2369.0,732.2237,734.4029,731.5968,734.4029,2369.0
2025-01-15 10:55:00,738.03,739.04,736.71,738.33,8140.0,734.3929,735.398,733.0794,734.6915,8140.0
2025-01-15 11:00:00,739.14,739.79,737.85,737.86,3802.0,735.4975,736.1443,734.2138,734.2238,3802.0
2025-01-15 11:05:00,738.05,740.27,737.91,739.33,6247.0,734.4128,736.6219,734.2735,735.6865,6247.0
2025-01-15 11:10:00,739.76,740.16,738.95,740.16,2652.0,736.1144,736.5124,735.3084,736.5124,2652.0
2025-01-15 11:15:00,739.62,739.64,738.17,738.8,27868.0,735.9751,735.995,734.5323,735.1591,27868.0
2025-01-15 11:20:00,739.01,739.68,738.58,738.94,604.0,735.3681,736.0348,734.9402,735.2985,604.0
2025-01-15 11:25:00,738.94,738.94,737.87,738.55,4195.0,735.2985,735.2985,734.2337,734.9104,4195.0
2025-01-15 11:30:00,738.11,738.37,737.37,738.13,13704.0,734.4725,734.7313,733.7362,734.4924,13704.0
2025-01-15 11:35:00,738.54,739.7,738.15,739.45,3679.0,734.9004,736.0547,734.5124,735.8059,3679.0
2025-01-15 11:40:00,739.69,740.29,739.67,740.0,1403.0,736.0448,736.6418,736.0249,736.3532,1403.0
2025-01-15 11:45:00,740.0,740.02,738.01,738.84,7081.0,736.3532,736.3731,734.373,735.199,7081.0
2025-01-15 11:50:00,739.29,740.04,738.83,739.82,4674.0,735.6467,736.393,735.189,736.1741,4674.0
2025-01-15 11:55:00,739.35,740.94,739.35,740.94,1790.0,735.7064,737.2886,735.7064,737.2886,1790.0
2025-01-15 12:00:00,740.45,740.56,739.7,740.35,790.0,736.801,736.9105,736.0547,736.7015,790.0
2025-01-15 12:05:00,740.37,741.1,740.36,741.04,400.0,736.7214,737.4478,736.7115,737.3881,400.0
2025-01-15 12:10:00,740.76,741.29,740.22,741.29,2384.0,737.1095,737.6369,736.5722,737.6369,2384.0
2025-01-15 12:15:00,740.82,742.33,740.81,740.91,2642.0,737.1692,738.6718,737.1592,737.2587,2642.0
2025-01-15 12:20:00,740.98,740.98,739.23,739.24,700.0,737.3284,737.3284,735.587,735.597,700.0
2025-01-15 12:25:00,739.19,740.05,739.18,739.75,1063.0,735.5472,736.403,735.5373,736.1045,1063.0
2025-01-15 12:30:00,739.41,740.46,739.41,740.07,1451.0,735.7661,736.811,735.7661,736.4229,1451.0
2025-01-15 12:35:00,740.03,740.5,739.79,740.5,2592.0,736.3831,736.8508,736.1443,736.8508,2592.0
2025-01-15 12:40:00,740.48,741.02,740.36,741.02,1000.0,736.8309,737.3682,736.7115,737.3682,1000.0
2025-01-15 12:45:00,740.62,740.77,739.22,739.22,1440.0,736.9702,737.1194,735.5771,735.5771,1440.0
2025-01-15 12:50:00,739.16,739.16,737.92,738.33,1888.0,735.5174,735.5174,734.2835,734.6915,1888.0
2025-01-15 12:55:00,738.32,738.59,737.6,738.37,1949.0,734.6815,734.9502,733.9651,734.7313,1949.0
2025-01-15 13:00:00,738.2,738.73,738.19,738.49,550.0,734.5621,735.0895,734.5522,734.8507,550.0
2025-01-15 13:05:00,738.27,738.58,737.96,737.96,4237.0,734.6318,734.9402,734.3233,734.3233,4237.0
2025-01-15 13:10:00,738.32,739.26,738.04,739.12,2008.0,734.6815,735.6169,734.4029,735.4776,2008.0
2025-01-15 13:15:00,739.02,740.27,739.01,740.26,1500.0,735.3781,736.6219,735.3681,736.612,1500.0
2025-01-15 13:20:00,740.55,741.18,740.26,740.63,2067.0,736.9005,737.5274,736.612,736.9801,2067.0
2025-01-15 13:25:00,740.63,740.63,738.47,740.09,5927.0,736.9801,736.9801,734.8308,736.4428,5927.0
2025-01-15 13:30:00,740.19,740.71,739.84,739.85,300.0,736.5423,737.0597,736.194,736.204,300.0
2025-01-15 13:35:00,740.1,740.69,739.55,740.69,1651.0,736.4527,737.0398,735.9055,737.0398,1651.0
2025-01-15 13:40:00,740.86,740.98,740.61,740.98,983.0,737.209,737.3284,736.9602,737.3284,983.0
2025-01-15 13:45:00,740.13,741.45,740.12,740.89,1647.0,736.4826,737.7961,736.4726,737.2388,1647.0
2025-01-15 13:50:00,740.96,741.66,740.73,740.95,1800.0,737.3085,738.0051,737.0796,737.2986,1800.0
2025-01-15 13:55:00,740.42,741.87,740.42,741.22,1660.0,736.7712,738.214,736.7712,737.5672,1660.0
2025-01-15 14:00:00,741.97,742.33,741.21,742.33,3916.0,738.3135,738.6718,737.5573,738.6718,3916.0
2025-01-15 14:05:00,741.79,741.94,741.74,741.92,8852.0,738.1344,738.2837,738.0847,738.2638,8852.0
2025-01-15 14:10:00,741.92,743.07,741.91,742.89,3802.0,738.2638,739.4081,738.2538,739.229,3802.0
2025-01-15 14:15:00,742.74,742.79,742.66,742.69,813.0,739.0797,739.1295,739.0001,739.03,813.0
2025-01-15 14:20:00,742.48,742.48,741.94,742.04,2600.0,738.821,738.821,738.2837,738.3832,2600.0
2025-01-15 14:25:00,742.33,743.09,742.33,742.74,2741.0,738.6718,739.428,738.6718,739.0797,2741.0
2025-01-15 14:30:00,742.33,743.1,742.33,742.64,2700.0,738.6718,739.438,738.6718,738.9802,2700.0
2025-01-15 14:35:00,742.61,743.73,742.61,743.73,7264.0,738.9504,740.0649,738.9504,740.0649,7264.0
2025-01-15 14:40:00,743.67,744.44,743.61,743.75,2003.0,740.0051,740.7714,739.9454,740.0848,2003.0
2025-01-15 14:45:00,743.74,743.75,743.26,743.62,1001.0,740.0748,740.0848,739.5972,739.9554,1001.0
2025-01-15 14:50:00,743.38,743.95,743.04,743.45,1754.0,739.7166,740.2838,739.3783,739.7862,1754.0
2025-01-15 14:55:00,743.46,744.01,743.45,743.47,1828.0,739.7962,740.3435,739.7862,739.8061,1828.0
2025-01-15 15:00:00,743.47,743.98,743.1,743.3,3600.0,739.8061,740.3136,739.438,739.637,3600.0
2025-01-15 15:05:00,743.18,743.84,743.18,743.39,1240.0,739.5176,740.1743,739.5176,739.7265,1240.0
2025-01-15 15:10:00,743.7,745.04,743.7,745.02,4249.0,740.035,741.3684,740.035,741.3485,4249.0
2025-01-15 15:15:00,744.94,744.99,744.09,744.62,3289.0,741.2689,741.3186,740.4231,740.9505,3289.0
2025-01-15 15:20:00,744.55,745.09,744.42,745.09,1759.0,740.8808,741.4182,740.7515,741.4182,1759.0
2025-01-15 15:25:00,745.31,745.57,744.7,744.7,2917.0,741.6371,741.8958,741.0301,741.0301,2917.0
2025-01-15 15:30:00,744.69,744.96,744.36,744.36,3013.0,741.0201,741.2888,740.6917,740.6917,3013.0
2025-01-15 15:35:00,744.71,744.71,743.49,743.55,7365.0,741.04,741.04,739.826,739.8857,7365.0
2025-01-15 15:40:00,743.78,744.19,743.4,744.19,3175.0,740.1146,740.5226,739.7365,740.5226,3175.0
2025-01-15 15:45:00,744.16,744.44,743.55,744.44,7672.0,740.4927,740.7714,739.8857,740.7714,7672.0
2025-01-15 15:50:00,743.8,743.89,741.23,741.35,20056.0,740.1345,740.2241,737.5772,737.6966,20056.0
2025-01-15 15:55:00,741.24,742.38,740.56,741.72,42423.0,737.5871,738.7215,736.9105,738.0648,42423.0
2025-01-16 09:30:00,741.09,742.29,738.0,742.29,6291.0,737.4379,738.6319,734.3631,738.6319,6291.0
2025-01-16 09:35:00,741.19,742.72,740.69,741.41,1324.0,737.5374,739.0598,737.0398,737.7563,1324.0
2025-01-16 09:40:00,741.99,741.99,740.0,741.39,3412.0,738.3334,738.3334,736.3532,737.7364,3412.0
2025-01-16 09:45:00,741.39,742.79,740.87,741.85,2964.0,737.7364,739.1295,737.2189,738.1941,2964.0
2025-01-16 09:50:00,741.85,743.32,741.21,742.49,5255.0,738.1941,739.6569,737.5573,738.831,5255.0
2025-01-16 09:55:00,741.57,742.7,740.71,741.91,16675.0,737.9155,739.0399,737.0597,738.2538,16675.0
2025-01-16 10:00:00,742.35,742.91,741.24,742.91,7221.0,738.6917,739.2489,737.5871,739.2489,7221.0
2025-01-16 10:05:00,743.5,745.61,743.5,745.61,402.0,739.836,741.9356,739.836,741.9356,402.0
2025-01-16 10:10:00,746.62,746.91,745.65,745.69,1010.0,742.9406,743.2292,741.9754,742.0152,1010.0
2025-01-16 10:15:00,746.69,747.14,744.82,746.0,2656.0,743.0103,743.458,741.1495,742.3237,2656.0
2025-01-16 10:20:00,746.73,749.77,746.72,749.77,2330.0,743.0501,746.0751,743.0401,746.0751,2330.0
2025-01-16 10:25:00,748.41,749.05,747.33,747.75,1132.0,744.7218,745.3586,743.6471,744.065,1132.0
2025-01-16 10:30:00,747.34,748.38,747.34,748.03,500.0,743.6571,744.6919,743.6571,744.3437,500.0
2025-01-16 10:35:00,747.0,748.97,747.0,748.38,713.0,743.3187,745.279,743.3187,744.6919,713.0
2025-01-16 10:40:00,748.51,749.24,747.68,748.02,1600.0,744.8213,745.5477,743.9954,744.3337,1600.0
2025-01-16 10:45:00,748.07,748.67,748.06,748.67,1050.0,744.3835,744.9805,744.3735,744.9805,1050.0
2025-01-16 10:50:00,748.51,750.8,748.42,750.79,3644.0,744.8213,747.1,744.7317,747.0901,3644.0
2025-01-16 10:55:00,750.69,753.65,750.65,753.28,6812.0,746.9906,749.936,746.9508,749.5678,6812.0
2025-01-16 11:00:00,753.28,753.28,750.88,751.68,1501.0,749.5678,749.5678,747.1796,747.9757,1501.0
2025-01-16 11:05:00,752.38,753.16,751.71,752.0,2116.0,748.6722,749.4484,748.0055,748.2941,2116.0
2025-01-16 11:10:00,752.0,752.99,752.0,752.7,4275.0,748.2941,749.2792,748.2941,748.9906,4275.0
2025-01-16 11:15:00,752.5,753.73,752.36,753.4,2284.0,748.7916,750.0156,748.6523,749.6872,2284.0
2025-01-16 11:20:00,752.93,754.43,752.93,754.0,700.0,749.2195,750.7121,749.2195,750.2842,700.0
2025-01-16 11:25:00,754.14,756.28,753.78,756.28,1498.0,750.4236,752.553,750.0653,752.553,1498.0
2025-01-16 11:30:00,756.81,756.81,755.19,755.69,2016.0,753.0804,753.0804,751.4684,751.9659,2016.0
2025-01-16 11:35:00,754.13,755.51,754.12,754.45,2256.0,750.4136,751.7868,750.4037,750.732,2256.0
2025-01-16 11:40:00,754.43,754.95,753.55,754.25,8558.0,750.7121,751.2296,749.8365,750.533,8558.0
2025-01-16 11:45:00,754.14,755.26,754.14,754.78,2058.0,750.4236,751.538,750.4236,751.0604,2058.0
2025-01-16 11:50:00,754.99,755.0,754.49,754.52,946.0,751.2694,751.2793,750.7718,750.8017,946.0
2025-01-16 11:55:00,754.52,755.51,754.36,755.23,908.0,750.8017,751.7868,750.6425,751.5082,908.0
2025-01-16 12:00:00,755.9,755.9,754.8,755.46,1134.0,752.1749,752.1749,751.0803,751.737,1134.0
2025-01-16 12:05:00,755.13,755.15,754.4,754.99,1719.0,751.4087,751.4286,750.6823,751.2694,1719.0
2025-01-16 12:10:00,754.82,755.31,754.82,755.31,400.0,751.1002,751.5878,751.1002,751.5878,400.0
2025-01-16 12:15:00,755.0,755.25,754.9,755.25,1314.0,751.2793,751.5281,751.1798,751.5281,1314.0
2025-01-16 12:20:00,755.12,755.2,755.06,755.06,715.0,751.3987,751.4783,751.339,751.339,715.0
2025-01-16 12:25:00,755.13,755.13,755.12,755.13,100.0,751.4087,751.4087,751.3987,751.4087,100.0
2025-01-16 12:30:00,755.62,755.62,754.74,754.74,616.0,751.8963,751.8963,751.0206,751.0206,616.0
2025-01-16 12:35:00,754.62,755.35,754.61,755.35,900.0,750.9012,751.6276,750.8912,751.6276,900.0
2025-01-16 12:40:00,754.82,755.45,754.61,754.72,1299.0,751.1002,751.7271,750.8912,751.0007,1299.0
2025-01-16 12:45:00,754.71,754.71,753.16,753.16,2057.0,750.9907,750.9907,749.4484,749.4484,2057.0
2025-01-16 12:50:00,752.62,752.7,752.53,752.53,300.0,748.911,748.9906,748.8215,748.8215,300.0
2025-01-16 12:55:00,752.88,755.0,752.81,754.47,10885.0,749.1698,751.2793,749.1001,750.7519,10885.0
2025-01-16 13:00:00,754.24,754.94,753.09,753.45,3364.0,750.5231,751.2196,749.3787,749.737,3364.0
2025-01-16 13:05:00,753.37,753.78,753.2,753.78,555.0,749.6573,750.0653,749.4882,750.0653,555.0
2025-01-16 13:10:00,753.41,753.63,753.41,753.63,485.0,749.6971,749.9161,749.6971,749.9161,485.0
2025-01-16 13:15:00,754.03,754.03,753.12,753.13,1635.0,750.3141,750.3141,749.4086,749.4185,1635.0
2025-01-16 13:20:00,753.51,753.52,753.51,753.51,300.0,749.7967,749.8066,749.7967,749.7967,300.0
2025-01-16 13:25:00,753.67,753.77,753.15,753.22,3263.0,749.9559,750.0554,749.4384,749.5081,3263.0
2025-01-16 13:30:00,753.46,753.55,752.17,753.29,3288.0,749.7469,749.8365,748.4633,749.5777,3288.0
2025-01-16 13:35:00,753.04,753.04,751.3,751.85,3252.0,749.329,749.329,747.5975,748.1448,3252.0
2025-01-16 13:40:00,751.53,752.71,751.52,752.71,2189.0,747.8264,749.0006,747.8165,749.0006,2189.0
2025-01-16 13:45:00,752.35,752.69,751.93,751.94,3084.0,748.6424,748.9807,748.2244,748.2344,3084.0
2025-01-16 13:50:00,752.05,753.18,750.61,753.18,10848.0,748.3439,749.4683,746.9109,749.4683,10848.0
2025-01-16 13:55:00,752.94,753.18,751.75,752.13,4121.0,749.2295,749.4683,748.0453,748.4235,4121.0
2025-01-16 14:00:00,752.55,753.42,752.18,753.41,1455.0,748.8414,749.7071,748.4732,749.6971,1455.0
2025-01-16 14:05:00,753.14,753.47,752.99,753.0,700.0,749.4285,749.7569,749.2792,749.2892,700.0
2025-01-16 14:10:00,753.24,753.4,752.39,752.39,2426.0,749.528,749.6872,748.6822,748.6822,2426.0
2025-01-16 14:15:00,752.51,753.11,752.51,753.11,308.0,748.8016,749.3986,748.8016,749.3986,308.0
2025-01-16 14:20:00,753.37,753.37,751.87,751.87,1528.0,749.6573,749.6573,748.1647,748.1647,1528.0
2025-01-16 14:25:00,752.37,753.7,752.37,753.56,999.0,748.6623,749.9857,748.6623,749.8464,999.0
2025-01-16 14:30:00,753.07,753.42,753.04,753.04,600.0,749.3588,749.7071,749.329,749.329,600.0
2025-01-16 14:35:00,753.22,753.33,752.91,752.98,638.0,749.5081,749.6175,749.1996,749.2693,638.0
2025-01-16 14:40:00,753.01,753.27,752.32,752.32,2100.0,749.2991,749.5578,748.6125,748.6125,2100.0
2025-01-16 14:45:00,752.83,754.24,752.83,753.44,3856.0,749.12,750.5231,749.12,749.727,3856.0
2025-01-16 14:50:00,753.43,753.43,752.58,752.58,1114.0,749.7171,749.7171,748.8712,748.8712,1114.0
2025-01-16 14:55:00,752.78,753.82,752.77,753.48,574.0,749.0703,750.1051,749.0603,749.7668,574.0
2025-01-16 15:00:00,753.17,753.76,753.17,753.76,600.0,749.4583,750.0454,749.4583,750.0454,600.0
2025-01-16 15:05:00,753.81,753.81,753.54,753.55,628.0,750.0952,750.0952,749.8265,749.8365,628.0
2025-01-16 15:10:00,753.51,753.58,752.76,752.99,2656.0,749.7967,749.8663,749.0504,749.2792,2656.0
2025-01-16 15:15:00,753.15,753.15,752.18,752.48,2108.0,749.4384,749.4384,748.4732,748.7717,2108.0
2025-01-16 15:20:00,752.47,752.72,752.14,752.46,1543.0,748.7618,749.0105,748.4334,748.7518,1543.0
2025-01-16 15:25:00,752.05,753.41,752.05,753.39,25048.0,748.3439,749.6971,748.3439,749.6772,25048.0
2025-01-16 15:30:00,753.53,755.1,753.53,755.1,7112.0,749.8166,751.3788,749.8166,751.3788,7112.0
2025-01-16 15:35:00,755.01,755.64,754.53,755.64,1600.0,751.2893,751.9162,750.8116,751.9162,1600.0
2025-01-16 15:40:00,756.03,757.0,755.84,756.92,5620.0,752.3042,753.2695,752.1152,753.1899,5620.0
2025-01-16 15:45:00,756.75,757.93,756.74,757.63,6131.0,753.0207,754.1949,753.0107,753.8964,6131.0
2025-01-16 15:50:00,757.89,758.88,756.58,757.41,32446.0,754.1551,755.1402,752.8515,753.6774,32446.0
2025-01-16 15:55:00,757.07,758.55,756.5,757.64,85676.0,753.3391,754.8118,752.7719,753.9063,85676.0
2025-01-17 09:30:00,763.79,771.5,762.51,764.15,68610.0,760.026,767.698,758.7523,760.3842,68610.0
2025-01-17 09:35:00,764.14,767.85,763.59,764.85,5506.0,760.3743,764.066,759.827,761.0808,5506.0
2025-01-17 09:40:00,767.0,767.57,765.11,765.75,6942.0,763.2202,763.7874,761.3395,761.9763,6942.0
2025-01-17 09:45:00,764.64,768.93,764.63,768.5,3016.0,760.8718,765.1407,760.8619,764.7128,3016.0
2025-01-17 09:50:00,768.3,768.95,766.77,767.98,4602.0,764.5138,765.1606,762.9913,764.1953,4602.0
2025-01-17 09:55:00,766.92,767.96,764.75,767.04,9158.0,763.1406,764.1754,760.9813,763.26,9158.0
2025-01-17 10:00:00,766.45,767.26,765.07,765.11,7805.0,762.6729,763.4789,761.2997,761.3395,7805.0
2025-01-17 10:05:00,765.78,765.78,765.1,765.5,3879.0,762.0062,762.0062,761.3295,761.7276,3879.0
2025-01-17 10:10:00,765.68,768.25,765.68,766.97,3901.0,761.9067,764.464,761.9067,763.1903,3901.0
2025-01-17 10:15:00,767.58,768.28,766.62,767.76,1604.0,763.7973,764.4939,762.842,763.9764,1604.0
2025-01-17 10:20:00,768.36,768.36,766.76,767.3,843.0,764.5735,764.5735,762.9814,763.5187,843.0
2025-01-17 10:25:00,766.98,767.84,765.84,765.84,4497.0,763.2003,764.056,762.0659,762.0659,4497.0
2025-01-17 10:30:00,766.44,768.14,766.43,768.14,1235.0,762.6629,764.3546,762.653,764.3546,1235.0
2025-01-17 10:35:00,766.25,768.42,765.75,768.08,800.0,762.4739,764.6332,761.9763,764.2949,800.0
2025-01-17 10:40:00,767.56,769.16,766.9,766.91,1200.0,763.7774,765.3695,763.1207,763.1306,1200.0
2025-01-17 10:45:00,766.91,771.0,766.9,771.0,2619.0,763.1306,767.2005,763.1207,767.2005,2619.0
2025-01-17 10:50:00,771.28,772.19,770.76,772.19,4804.0,767.4791,768.3846,766.9616,768.3846,4804.0
2025-01-17 10:55:00,772.21,774.7,771.86,774.19,5674.0,768.4045,770.8822,768.0562,770.3747,5674.0
2025-01-17 11:00:00,774.53,775.0,773.24,774.07,5382.0,770.7131,771.1808,769.4294,770.2553,5382.0
2025-01-17 11:05:00,773.5,774.85,772.19,774.85,6886.0,769.6881,771.0315,768.3846,771.0315,6886.0
2025-01-17 11:10:00,774.08,775.5,773.9,774.8,3772.0,770.2653,771.6783,770.0862,770.9817,3772.0
2025-01-17 11:15:00,775.28,776.58,774.86,775.48,1828.0,771.4594,772.753,771.0414,771.6584,1828.0
2025-01-17 11:20:00,775.55,775.55,774.9,775.46,2250.0,771.728,771.728,771.0812,771.6385,2250.0
2025-01-17 11:25:00,774.79,776.07,774.59,776.07,4185.0,770.9718,772.2455,770.7728,772.2455,4185.0
2025-01-17 11:30:00,776.48,778.79,776.48,777.73,11710.0,772.6535,774.9521,772.6535,773.8973,11710.0
2025-01-17 11:35:00,777.9,779.42,777.88,778.53,4093.0,774.0665,775.579,774.0466,774.6934,4093.0
2025-01-17 11:40:00,778.78,778.83,776.73,778.47,8258.0,774.9421,774.9919,772.9022,774.6337,8258.0
2025-01-17 11:45:00,778.05,778.05,777.21,777.68,500.0,774.2157,774.2157,773.3799,773.8475,500.0
2025-01-17 11:50:00,777.55,777.64,776.58,776.59,2857.0,773.7182,773.8077,772.753,772.7629,2857.0
2025-01-17 11:55:00,775.73,776.45,775.0,775.95,3100.0,771.9072,772.6236,771.1808,772.1261,3100.0
2025-01-17 12:00:00,776.13,776.13,775.05,775.51,3423.0,772.3052,772.3052,771.2305,771.6882,3423.0
2025-01-17 12:05:00,775.5,776.03,775.5,776.03,984.0,771.6783,772.2057,771.6783,772.2057,984.0
2025-01-17 12:10:00,775.92,776.92,775.51,776.92,2931.0,772.0962,773.0913,771.6882,773.0913,2931.0
2025-01-17 12:15:00,775.16,776.54,775.16,775.93,1028.0,771.34,772.7132,771.34,772.1062,1028.0
2025-01-17 12:20:00,775.89,775.96,775.03,775.67,2432.0,772.0664,772.136,771.2106,771.8475,2432.0
2025-01-17 12:25:00,775.67,776.87,775.66,775.85,7317.0,771.8475,773.0415,771.8375,772.0266,7317.0
2025-01-17 12:30:00,775.55,776.46,775.54,776.0,1089.0,771.728,772.6336,771.7181,772.1758,1089.0
2025-01-17 12:35:00,775.53,776.42,775.39,776.42,2001.0,771.7081,772.5938,771.5688,772.5938,2001.0
2025-01-17 12:40:00,776.24,776.24,775.75,775.75,400.0,772.4146,772.4146,771.9271,771.9271,400.0
2025-01-17 12:45:00,775.5,775.5,775.49,775.5,100.0,771.6783,771.6783,771.6683,771.6783,100.0
2025-01-17 12:50:00,775.75,776.25,775.74,776.25,349.0,771.9271,772.4246,771.9171,772.4246,349.0
2025-01-17 12:55:00,775.91,775.95,775.87,775.87,1340.0,772.0863,772.1261,772.0465,772.0465,1340.0
2025-01-17 13:00:00,775.99,776.5,772.63,773.27,25208.0,772.1659,772.6734,768.8224,769.4593,25208.0
2025-01-17 13:05:00,772.61,773.02,771.84,772.67,1900.0,768.8025,769.2105,768.0363,768.8622,1900.0
2025-01-17 13:10:00,772.88,773.11,772.5,772.93,1719.0,769.0712,769.3001,768.6931,769.121,1719.0
2025-01-17 13:15:00,773.2,773.2,772.76,772.76,600.0,769.3896,769.3896,768.9518,768.9518,600.0
2025-01-17 13:20:00,772.76,772.76,772.76,772.76,0.0,768.9518,768.9518,768.9518,768.9518,0.0
2025-01-17 13:25:00,773.02,773.02,772.72,772.73,250.0,769.2105,769.2105,768.912,768.9219,250.0
2025-01-17 13:30:00,773.36,773.96,772.55,772.55,7532.0,769.5488,770.1459,768.7428,768.7428,7532.0
2025-01-17 13:35:00,772.55,773.92,772.14,773.55,2993.0,768.7428,770.1061,768.3348,769.7379,2993.0
2025-01-17 13:40:00,773.04,773.6,772.92,773.07,2700.0,769.2304,769.7877,769.111,769.2603,2700.0
2025-01-17 13:45:00,773.76,774.37,773.76,773.82,1100.0,769.9469,770.5539,769.9469,770.0066,1100.0
2025-01-17 13:50:00,774.26,774.67,773.74,774.33,3673.0,770.4444,770.8524,769.927,770.5141,3673.0
2025-01-17 13:55:00,774.09,774.14,772.39,772.57,4922.0,770.2752,770.325,768.5836,768.7627,4922.0
2025-01-17 14:00:00,773.14,773.33,772.51,772.51,2618.0,769.3299,769.519,768.703,768.703,2618.0
2025-01-17 14:05:00,772.73,772.73,772.37,772.43,2137.0,768.9219,768.9219,768.5637,768.6234,2137.0
2025-01-17 14:10:00,772.53,772.71,772.31,772.71,1050.0,768.7229,768.902,768.504,768.902,1050.0
2025-01-17 14:15:00,772.45,772.83,772.36,772.75,1066.0,768.6433,769.0214,768.5538,768.9418,1066.0
2025-01-17 14:20:00,772.75,772.75,772.75,772.75,0.0,768.9418,768.9418,768.9418,768.9418,0.0
2025-01-17 14:25:00,772.85,773.18,772.57,773.17,2131.0,769.0413,769.3697,768.7627,769.3598,2131.0
2025-01-17 14:30:00,773.07,773.52,772.91,773.18,2496.0,769.2603,769.708,769.1011,769.3697,2496.0
2025-01-17 14:35:00,773.39,773.76,772.91,772.93,1693.0,769.5787,769.9469,769.1011,769.121,1693.0
2025-01-17 14:40:00,773.13,773.66,772.98,773.38,2775.0,769.32,769.8474,769.1707,769.5687,2775.0
2025-01-17 14:45:00,773.47,773.75,772.29,772.29,5163.0,769.6583,769.9369,768.4841,768.4841,5163.0
2025-01-17 14:50:00,772.5,773.25,771.69,771.7,6649.0,768.6931,769.4394,767.8871,767.897,6649.0
2025-01-17 14:55:00,771.74,771.98,771.61,771.62,1523.0,767.9368,768.1756,767.8075,767.8174,1523.0
2025-01-17 15:00:00,771.62,771.62,770.19,770.69,6747.0,767.8174,767.8174,766.3945,766.892,6747.0
2025-01-17 15:05:00,770.45,770.45,769.28,769.74,2649.0,766.6532,766.6532,765.4889,765.9467,2649.0
2025-01-17 15:10:00,769.99,771.05,769.99,771.05,500.0,766.1954,767.2502,766.1954,767.2502,500.0
2025-01-17 15:15:00,770.9,771.07,768.41,768.58,2729.0,767.101,767.2701,764.6232,764.7924,2729.0
2025-01-17 15:20:00,768.64,769.8,768.64,768.75,3344.0,764.8521,766.0064,764.8521,764.9616,3344.0
2025-01-17 15:25:00,768.93,769.66,768.93,769.29,3821.0,765.1407,765.8671,765.1407,765.4989,3821.0
2025-01-17 15:30:00,769.6,770.13,769.41,769.41,1669.0,765.8074,766.3348,765.6183,765.6183,1669.0
2025-01-17 15:35:00,770.0,770.0,769.6,769.65,2665.0,766.2054,766.2054,765.8074,765.8571,2665.0
2025-01-17 15:40:00,769.93,770.09,769.15,770.09,4051.0,766.1357,766.2949,765.3596,766.2949,4051.0
2025-01-17 15:45:00,770.11,770.22,769.32,769.88,4515.0,766.3149,766.4243,765.5287,766.086,4515.0
2025-01-17 15:50:00,769.88,770.27,769.21,769.98,10676.0,766.086,766.4741,765.4193,766.1855,10676.0
2025-01-17 15:55:00,769.86,771.16,768.68,771.0,49807.0,766.0661,767.3597,764.8919,767.2005,49807.0
2025-01-21 09:30:00,780.0,787.16,779.21,781.49,21513.0,776.1561,783.2808,775.37,777.6388,21513.0
2025-01-21 09:35:00,780.4,783.0,779.81,781.64,9238.0,776.5541,779.1413,775.967,777.788,9238.0
2025-01-21 09:40:00,781.65,781.88,779.21,779.41,2907.0,777.798,778.0268,775.37,775.569,2907.0
2025-01-21 09:45:00,780.38,788.18,780.27,784.65,7177.0,776.5342,784.2958,776.4248,780.7832,7177.0
2025-01-21 09:50:00,785.06,788.18,784.72,787.85,8246.0,781.1912,784.2958,780.8529,783.9674,8246.0
2025-01-21 09:55:00,786.5,789.31,784.76,784.76,11509.0,782.6241,785.4202,780.8927,780.8927,11509.0
2025-01-21 10:00:00,786.07,786.26,784.11,784.92,7499.0,782.1962,782.3853,780.2459,781.0519,7499.0
2025-01-21 10:05:00,784.92,786.08,782.78,786.07,7704.0,781.0519,782.2061,778.9224,782.1962,7704.0
2025-01-21 10:10:00,784.89,784.89,782.54,783.42,3065.0,781.022,781.022,778.6836,779.5593,3065.0
2025-01-21 10:15:00,784.16,786.19,782.88,782.88,1600.0,780.2956,782.3156,779.0219,779.0219,1600.0
2025-01-21 10:20:00,783.55,783.55,782.13,782.95,7335.0,779.6886,779.6886,778.2756,779.0916,7335.0
2025-01-21 10:25:00,783.23,784.0,782.5,784.0,3714.0,779.3702,780.1364,778.6438,780.1364,3714.0
2025-01-21 10:30:00,784.36,785.51,783.31,784.76,5955.0,780.4946,781.639,779.4498,780.8927,5955.0
2025-01-21 10:35:00,784.91,785.86,784.9,785.86,628.0,781.0419,781.9872,781.032,781.9872,628.0
2025-01-21 10:40:00,785.34,786.94,785.33,786.84,1278.0,781.4698,783.0619,781.4598,782.9624,1278.0
2025-01-21 10:45:00,786.86,787.0,786.08,786.12,2225.0,782.9823,783.1216,782.2061,782.246,2225.0
2025-01-21 10:50:00,784.34,785.71,784.33,784.56,1793.0,780.4747,781.838,780.4648,780.6936,1793.0
2025-01-21 10:55:00,785.24,786.36,785.24,786.0,623.0,781.3703,782.4848,781.3703,782.1265,623.0
2025-01-21 11:00:00,786.05,786.19,785.3,785.64,1000.0,782.1763,782.3156,781.43,781.7683,1000.0
2025-01-21 11:05:00,786.8,787.74,786.8,787.62,700.0,782.9226,783.858,782.9226,783.7386,700.0
2025-01-21 11:10:00,787.03,788.75,786.43,788.0,2469.0,783.1515,784.863,782.5544,784.1167,2469.0
2025-01-21 11:15:00,787.99,788.54,787.4,788.37,2000.0,784.1067,784.654,783.5196,784.4849,2000.0
2025-01-21 11:20:00,787.95,787.95,786.53,787.62,1953.0,784.0669,784.0669,782.6539,783.7386,1953.0
2025-01-21 11:25:00,787.76,787.77,785.0,785.0,700.0,783.8779,783.8878,781.1315,781.1315,700.0
2025-01-21 11:30:00,783.97,785.23,783.97,785.13,2240.0,780.1065,781.3603,780.1065,781.2608,2240.0
2025-01-21 11:35:00,786.0,789.28,785.26,788.72,2813.0,782.1265,785.3904,781.3902,784.8331,2813.0
2025-01-21 11:40:00,788.82,789.2,787.56,789.2,3898.0,784.9326,785.3108,783.6789,785.3108,3898.0
2025-01-21 11:45:00,788.91,788.99,786.96,787.54,1015.0,785.0222,785.1018,783.0818,783.659,1015.0
2025-01-21 11:50:00,786.93,787.57,786.93,787.57,1300.0,783.052,783.6888,783.052,783.6888,1300.0
2025-01-21 11:55:00,786.99,787.77,786.98,787.77,800.0,783.1117,783.8878,783.1017,783.8878,800.0
2025-01-21 12:00:00,787.97,787.97,787.34,787.34,355.0,784.0868,784.0868,783.4599,783.4599,355.0
2025-01-21 12:05:00,787.08,788.74,787.08,788.74,879.0,783.2012,784.853,783.2012,784.853,879.0
2025-01-21 12:10:00,789.16,789.16,787.14,787.14,300.0,785.271,785.271,783.2609,783.2609,300.0
2025-01-21 12:15:00,787.93,788.5,787.77,788.01,1228.0,784.047,784.6142,783.8878,784.1266,1228.0
2025-01-21 12:20:00,788.2,788.88,788.0,788.21,1115.0,784.3157,784.9924,784.1167,784.3257,1115.0
2025-01-21 12:25:00,788.35,788.43,787.77,787.96,1428.0,784.465,784.5446,783.8878,784.0769,1428.0
2025-01-21 12:30:00,787.79,790.0,787.79,790.0,2077.0,783.9077,786.1068,783.9077,786.1068,2077.0
2025-01-21 12:35:00,789.41,789.41,788.6,788.6,750.0,785.5197,785.5197,784.7137,784.7137,750.0
2025-01-21 12:40:00,788.93,789.63,787.29,788.7,33731.0,785.0421,785.7387,783.4102,784.8132,33731.0
2025-01-21 12:45:00,788.22,789.51,787.54,789.51,2771.0,784.3356,785.6192,783.659,785.6192,2771.0
2025-01-21 12:50:00,789.58,789.93,787.05,787.05,1434.0,785.6889,786.0372,783.1714,783.1714,1434.0
2025-01-21 12:55:00,786.59,788.12,786.45,786.46,12639.0,782.7136,784.2361,782.5743,782.5843,12639.0
2025-01-21 13:00:00,786.74,787.54,785.82,786.98,5172.0,782.8629,783.659,781.9474,783.1017,5172.0
2025-01-21 13:05:00,786.41,786.65,786.14,786.31,2293.0,782.5345,782.7733,782.2659,782.435,2293.0
2025-01-21 13:10:00,786.3,787.52,786.23,787.12,2885.0,782.4251,783.6391,782.3554,783.241,2885.0
2025-01-21 13:15:00,787.02,788.3,787.02,788.29,1369.0,783.1415,784.4152,783.1415,784.4053,1369.0
2025-01-21 13:20:00,788.24,788.5,787.98,788.5,412.0,784.3555,784.6142,784.0968,784.6142,412.0
2025-01-21 13:25:00,787.69,789.22,787.69,789.22,1503.0,783.8082,785.3307,783.8082,785.3307,1503.0
2025-01-21 13:30:00,789.23,789.23,788.16,788.78,2503.0,785.3406,785.3406,784.2759,784.8928,2503.0
2025-01-21 13:35:00,787.84,789.14,787.84,788.69,1043.0,783.9575,785.2511,783.9575,784.8033,1043.0
2025-01-21 13:40:00,788.62,788.62,787.58,787.88,2806.0,784.7336,784.7336,783.6988,783.9973,2806.0
2025-01-21 13:45:00,788.3,788.59,787.87,787.87,2928.0,784.4152,784.7038,783.9873,783.9873,2928.0
2025-01-21 13:50:00,788.19,788.49,788.19,788.4,500.0,784.3058,784.6043,784.3058,784.5147,500.0
2025-01-21 13:55:00,788.53,788.53,788.14,788.29,1005.0,784.6441,784.6441,784.256,784.4053,1005.0
2025-01-21 14:00:00,788.0,788.0,786.77,787.0,2696.0,784.1167,784.1167,782.8927,783.1216,2696.0
2025-01-21 14:05:00,787.29,787.84,786.97,787.84,2008.0,783.4102,783.9575,783.0918,783.9575,2008.0
2025-01-21 14:10:00,787.53,787.53,787.15,787.3,710.0,783.649,783.649,783.2709,783.4201,710.0
2025-01-21 14:15:00,787.2,787.33,786.47,787.02,2445.0,783.3206,783.45,782.5942,783.1415,2445.0
2025-01-21 14:20:00,786.63,786.69,786.05,786.69,1919.0,782.7534,782.8131,782.1763,782.8131,1919.0
2025-01-21 14:25:00,787.37,787.67,787.15,787.67,649.0,783.4898,783.7883,783.2709,783.7883,649.0
2025-01-21 14:30:00,787.26,787.26,786.59,786.59,200.0,783.3803,783.3803,782.7136,782.7136,200.0
2025-01-21 14:35:00,786.29,786.3,785.75,786.08,930.0,782.4151,782.4251,781.8778,782.2061,930.0
2025-01-21 14:40:00,785.89,785.89,785.33,785.88,709.0,782.0171,782.0171,781.4598,782.0071,709.0
2025-01-21 14:45:00,786.11,786.96,785.74,786.96,2582.0,782.236,783.0818,781.8678,783.0818,2582.0
2025-01-21 14:50:00,786.69,787.03,786.56,787.03,600.0,782.8131,783.1515,782.6838,783.1515,600.0
2025-01-21 14:55:00,786.07,787.03,786.07,786.99,1422.0,782.1962,783.1515,782.1962,783.1117,1422.0
2025-01-21 15:00:00,786.73,786.87,785.94,786.47,2629.0,782.8529,782.9923,782.0668,782.5942,2629.0
2025-01-21 15:05:00,786.82,787.24,786.3,787.12,1674.0,782.9425,783.3604,782.4251,783.241,1674.0
2025-01-21 15:10:00,787.28,787.75,787.26,787.7,1447.0,783.4002,783.8679,783.3803,783.8182,1447.0
2025-01-21 15:15:00,787.69,788.26,787.69,788.21,1144.0,783.8082,784.3754,783.8082,784.3257,1144.0
2025-01-21 15:20:00,788.2,788.21,787.5,787.64,2788.0,784.3157,784.3257,783.6192,783.7585,2788.0
2025-01-21 15:25:00,787.85,788.28,787.81,788.1,2800.0,783.9674,784.3953,783.9276,784.2162,2800.0
2025-01-21 15:30:00,788.1,788.13,787.36,787.42,7305.0,784.2162,784.246,783.4798,783.5395,7305.0
2025-01-21 15:35:00,787.27,787.77,786.61,787.73,3413.0,783.3903,783.8878,782.7335,783.848,3413.0
2025-01-21 15:40:00,787.39,788.71,787.39,788.71,1372.0,783.5097,784.8232,783.5097,784.8232,1372.0
2025-01-21 15:45:00,788.64,789.35,787.99,789.35,4747.0,784.7535,785.46,784.1067,785.46,4747.0
2025-01-21 15:50:00,789.26,789.46,787.31,787.32,18783.0,785.3705,785.5695,783.4301,783.44,18783.0
2025-01-21 15:55:00,787.63,789.37,786.6,789.13,57043.0,783.7485,785.4799,782.7236,785.2411,57043.0
2025-01-22 09:30:00,790.0,790.05,785.0,786.19,17409.0,786.1068,786.1566,781.1315,782.3156,17409.0
2025-01-22 09:35:00,785.0,785.63,780.56,781.6,4584.0,781.1315,781.7584,776.7134,777.7482,4584.0
2025-01-22 09:40:00,781.22,782.67,780.97,781.13,2660.0,777.3701,778.813,777.1213,777.2805,2660.0
2025-01-22 09:45:00,781.53,781.53,778.0,780.99,2061.0,777.6786,777.6786,774.166,777.1412,2061.0
2025-01-22 09:50:00,781.34,783.1,781.0,783.1,2057.0,777.4895,779.2408,777.1512,779.2408,2057.0
2025-01-22 09:55:00,783.78,785.65,781.9,783.34,7539.0,779.9175,781.7783,778.0467,779.4797,7539.0
2025-01-22 10:00:00,782.41,784.64,781.31,782.62,4370.0,778.5542,780.7732,777.4597,778.7632,4370.0
2025-01-22 10:05:00,782.81,783.69,781.79,782.38,5806.0,778.9523,779.8279,777.9373,778.5244,5806.0
2025-01-22 10:10:00,782.52,782.52,780.0,781.46,4112.0,778.6637,778.6637,776.1561,777.6089,4112.0
2025-01-22 10:15:00,781.46,782.85,781.11,781.8,1595.0,777.6089,778.9921,777.2606,777.9472,1595.0
2025-01-22 10:20:00,782.27,782.27,781.12,781.7,709.0,778.4149,778.4149,777.2706,777.8477,709.0
2025-01-22 10:25:00,781.55,782.21,780.74,782.04,1468.0,777.6985,778.3552,776.8925,778.1861,1468.0
2025-01-22 10:30:00,781.95,781.95,779.98,781.23,2125.0,778.0965,778.0965,776.1362,777.3801,2125.0
2025-01-22 10:35:00,780.73,781.44,779.62,779.64,5799.0,776.8825,777.589,775.778,775.7979,5799.0
2025-01-22 10:40:00,779.58,780.7,779.5,779.92,5824.0,775.7382,776.8527,775.6586,776.0765,5824.0
2025-01-22 10:45:00,780.0,782.65,779.98,781.69,5495.0,776.1561,778.7931,776.1362,777.8378,5495.0
2025-01-22 10:50:00,781.69,784.54,781.08,783.96,4248.0,777.8378,780.6737,777.2308,780.0966,4248.0
2025-01-22 10:55:00,783.57,783.57,782.42,782.9,1200.0,779.7085,779.7085,778.5642,779.0418,1200.0
2025-01-22 11:00:00,782.9,783.68,782.0,782.49,2077.0,779.0418,779.818,778.1463,778.6338,2077.0
2025-01-22 11:05:00,782.63,783.96,782.62,783.03,400.0,778.7732,780.0966,778.7632,779.1712,400.0
2025-01-22 11:10:00,783.68,783.68,782.25,782.25,1107.0,779.818,779.818,778.395,778.395,1107.0
2025-01-22 11:15:00,782.25,782.84,781.61,782.0,1870.0,778.395,778.9821,777.7582,778.1463,1870.0
2025-01-22 11:20:00,782.34,783.03,781.9,782.53,2225.0,778.4846,779.1712,778.0467,778.6736,2225.0
2025-01-22 11:25:00,782.54,783.25,782.31,782.88,4149.0,778.6836,779.3901,778.4547,779.0219,4149.0
2025-01-22 11:30:00,782.86,783.77,782.86,783.77,378.0,779.002,779.9075,779.002,779.9075,378.0
2025-01-22 11:35:00,782.99,783.39,782.99,783.39,300.0,779.1314,779.5294,779.1314,779.5294,300.0
2025-01-22 11:40:00,783.39,783.39,782.68,783.0,2101.0,779.5294,779.5294,778.8229,779.1413,2101.0
2025-01-22 11:45:00,782.8,783.3,781.9,782.87,12375.0,778.9423,779.4398,778.0467,779.012,12375.0
2025-01-22 11:50:00,783.33,783.73,783.13,783.14,356.0,779.4697,779.8677,779.2707,779.2806,356.0
2025-01-22 11:55:00,783.85,783.9,783.52,783.9,1001.0,779.9871,780.0369,779.6588,780.0369,1001.0
2025-01-22 12:00:00,783.51,783.96,782.87,783.42,1625.0,779.6488,780.0966,779.012,779.5593,1625.0
2025-01-22 12:05:00,783.96,784.14,783.42,783.44,1700.0,780.0966,780.2757,779.5593,779.5792,1700.0
2025-01-22 12:10:00,783.04,783.44,782.61,782.69,1300.0,779.1811,779.5792,778.7532,778.8329,1300.0
2025-01-22 12:15:00,782.69,783.76,782.64,783.48,1757.0,778.8329,779.8976,778.7831,779.619,1757.0
2025-01-22 12:20:00,783.61,783.8,783.28,783.29,528.0,779.7483,779.9374,779.4199,779.4299,528.0
2025-01-22 12:25:00,783.02,783.35,782.6,782.81,11835.0,779.1612,779.4896,778.7433,778.9523,11835.0
2025-01-22 12:30:00,782.81,783.3,782.45,782.91,4057.0,778.9523,779.4398,778.594,779.0518,4057.0
2025-01-22 12:35:00,782.77,783.38,782.72,783.22,1906.0,778.9125,779.5195,778.8627,779.3602,1906.0
2025-01-22 12:40:00,783.11,783.17,782.89,782.91,1502.0,779.2508,779.3105,779.0319,779.0518,1502.0
2025-01-22 12:45:00,782.67,782.95,782.5,782.65,3299.0,778.813,779.0916,778.6438,778.7931,3299.0
2025-01-22 12:50:00,782.62,782.62,782.16,782.48,500.0,778.7632,778.7632,778.3055,778.6239,500.0
2025-01-22 12:55:00,782.24,782.74,782.24,782.48,1690.0,778.3851,778.8826,778.3851,778.6239,1690.0
2025-01-22 13:00:00,782.48,783.18,782.14,783.18,3878.0,778.6239,779.3204,778.2856,779.3204,3878.0
2025-01-22 13:05:00,783.34,784.11,783.34,784.11,1280.0,779.4797,780.2459,779.4797,780.2459,1280.0
2025-01-22 13:10:00,784.25,784.25,784.24,784.24,285.0,780.3852,780.3852,780.3752,780.3752,285.0
2025-01-22 13:15:00,783.9,784.24,783.9,783.9,1066.0,780.0369,780.3752,780.0369,780.0369,1066.0
2025-01-22 13:20:00,784.51,784.65,783.92,783.92,2114.0,780.6439,780.7832,780.0568,780.0568,2114.0
2025-01-22 13:25:00,783.78,784.63,783.78,784.63,300.0,779.9175,780.7633,779.9175,780.7633,300.0
2025-01-22 13:30:00,784.0,784.0,784.0,784.0,100.0,780.1364,780.1364,780.1364,780.1364,100.0
2025-01-22 13:35:00,784.77,785.33,784.54,784.92,1275.0,780.9026,781.4598,780.6737,781.0519,1275.0
2025-01-22 13:40:00,785.61,785.84,785.04,785.04,1200.0,781.7385,781.9673,781.1713,781.1713,1200.0
2025-01-22 13:45:00,785.44,785.44,785.08,785.08,400.0,781.5693,781.5693,781.2111,781.2111,400.0
2025-01-22 13:50:00,784.52,784.74,784.52,784.61,406.0,780.6538,780.8728,780.6538,780.7434,406.0
2025-01-22 13:55:00,784.61,784.61,783.96,783.97,1003.0,780.7434,780.7434,780.0966,780.1065,1003.0
2025-01-22 14:00:00,783.81,783.94,783.44,783.94,2430.0,779.9473,780.0767,779.5792,780.0767,2430.0
2025-01-22 14:05:00,783.26,783.59,783.18,783.18,1848.0,779.4,779.7284,779.3204,779.3204,1848.0
2025-01-22 14:10:00,783.19,783.4,783.1,783.19,1100.0,779.3304,779.5394,779.2408,779.3304,1100.0
2025-01-22 14:15:00,783.45,783.45,783.16,783.17,310.0,779.5891,779.5891,779.3005,779.3105,310.0
2025-01-22 14:20:00,783.17,783.79,782.93,783.06,3067.0,779.3105,779.9274,779.0717,779.201,3067.0
2025-01-22 14:25:00,782.86,782.86,782.05,782.21,2254.0,779.002,779.002,778.196,778.3552,2254.0
2025-01-22 14:30:00,782.21,783.81,782.2,783.81,1276.0,778.3552,779.9473,778.3453,779.9473,1276.0
2025-01-22 14:35:00,783.93,784.06,783.49,784.06,3836.0,780.0667,780.1961,779.6289,780.1961,3836.0
2025-01-22 14:40:00,783.78,784.31,783.78,784.31,1100.0,779.9175,780.4449,779.9175,780.4449,1100.0
2025-01-22 14:45:00,783.92,784.59,783.91,784.59,650.0,780.0568,780.7235,780.0468,780.7235,650.0
2025-01-22 14:50:00,784.84,785.36,784.84,785.36,443.0,780.9723,781.4897,780.9723,781.4897,443.0
2025-01-22 14:55:00,784.45,784.53,783.97,784.32,1301.0,780.5842,780.6638,780.1065,780.4548,1301.0
2025-01-22 15:00:00,783.9,783.98,783.8,783.81,838.0,780.0369,780.1165,779.9374,779.9473,838.0
2025-01-22 15:05:00,784.32,784.86,783.92,784.76,2200.0,780.4548,780.9922,780.0568,780.8927,2200.0
2025-01-22 15:10:00,784.86,785.25,784.7,784.91,2405.0,780.9922,781.3802,780.833,781.0419,2405.0
2025-01-22 15:15:00,785.24,785.24,784.64,784.91,3501.0,781.3703,781.3703,780.7732,781.0419,3501.0
2025-01-22 15:20:00,784.89,785.19,784.78,785.19,2597.0,781.022,781.3205,780.9126,781.3205,2597.0
2025-01-22 15:25:00,785.0,785.15,784.78,785.15,2592.0,781.1315,781.2807,780.9126,781.2807,2592.0
2025-01-22 15:30:00,785.25,785.42,784.69,785.16,3003.0,781.3802,781.5494,780.823,781.2907,3003.0
2025-01-22 15:35:00,785.14,785.15,784.32,784.61,4086.0,781.2708,781.2807,780.4548,780.7434,4086.0
2025-01-22 15:40:00,784.68,784.88,784.49,784.56,1013.0,780.813,781.0121,780.624,780.6936,1013.0
2025-01-22 15:45:00,784.8,785.16,784.45,785.16,4415.0,780.9325,781.2907,780.5842,781.2907,4415.0
2025-01-22 15:50:00,785.19,785.52,783.46,783.48,9235.0,781.3205,781.6489,779.5991,779.619,9235.0
2025-01-22 15:55:00,783.39,783.98,782.52,782.79,48211.0,779.5294,780.1165,778.6637,778.9324,48211.0
2025-01-23 09:30:00,786.66,786.66,780.99,782.91,7073.0,782.7833,782.7833,777.1412,779.0518,7073.0
2025-01-23 09:35:00,783.28,783.28,781.61,781.61,800.0,779.4199,779.4199,777.7582,777.7582,800.0
2025-01-23 09:40:00,781.95,782.08,780.0,780.97,2000.0,778.0965,778.2259,776.1561,777.1213,2000.0
2025-01-23 09:45:00,783.01,783.01,781.8,781.8,200.0,779.1513,779.1513,777.9472,777.9472,200.0
2025-01-23 09:50:00,783.0,783.01,781.62,781.63,350.0,779.1413,779.1513,777.7681,777.7781,350.0
2025-01-23 09:55:00,783.56,783.91,782.59,783.91,715.0,779.6986,780.0468,778.7333,780.0468,715.0
2025-01-23 10:00:00,783.6,784.31,782.56,783.38,2040.0,779.7384,780.4449,778.7035,779.5195,2040.0
2025-01-23 10:05:00,782.49,783.53,782.49,782.87,600.0,778.6338,779.6687,778.6338,779.012,600.0
2025-01-23 10:10:00,782.97,782.97,782.12,782.12,3650.0,779.1115,779.1115,778.2657,778.2657,3650.0
2025-01-23 10:15:00,782.0,782.16,780.89,781.97,7211.0,778.1463,778.3055,777.0417,778.1164,7211.0
2025-01-23 10:20:00,781.52,781.92,781.29,781.3,1071.0,777.6686,778.0667,777.4398,777.4497,1071.0
2025-01-23 10:25:00,781.31,781.94,780.94,781.37,4530.0,777.4597,778.0866,777.0915,777.5194,4530.0
2025-01-23 10:30:00,781.03,782.15,781.02,781.94,2597.0,777.181,778.2955,777.1711,778.0866,2597.0
2025-01-23 10:35:00,781.92,781.92,781.16,781.16,201.0,778.0667,778.0667,777.3104,777.3104,201.0
2025-01-23 10:40:00,780.79,782.37,779.82,782.37,2315.0,776.9422,778.5144,775.977,778.5144,2315.0
2025-01-23 10:45:00,782.41,783.29,781.91,783.29,8080.0,778.5542,779.4299,778.0567,779.4299,8080.0
2025-01-23 10:50:00,784.16,787.18,784.16,787.18,703.0,780.2956,783.3007,780.2956,783.3007,703.0
2025-01-23 10:55:00,786.34,787.31,785.98,785.99,3168.0,782.4649,783.4301,782.1066,782.1166,3168.0
2025-01-23 11:00:00,786.18,787.31,786.18,787.31,1746.0,782.3057,783.4301,782.3057,783.4301,1746.0
2025-01-23 11:05:00,787.47,787.68,787.46,787.61,500.0,783.5893,783.7983,783.5793,783.7286,500.0
2025-01-23 11:10:00,787.55,788.02,785.45,787.4,4182.0,783.6689,784.1366,781.5793,783.5196,4182.0
2025-01-23 11:15:00,787.9,788.29,787.2,788.29,2598.0,784.0172,784.4053,783.3206,784.4053,2598.0
2025-01-23 11:20:00,788.65,791.12,788.29,790.12,800.0,784.7635,787.2213,784.4053,786.2262,800.0
2025-01-23 11:25:00,789.68,790.55,788.86,788.86,2308.0,785.7884,786.6541,784.9724,784.9724,2308.0
2025-01-23 11:30:00,789.2,789.6,788.43,789.6,468.0,785.3108,785.7088,784.5446,785.7088,468.0
2025-01-23 11:35:00,789.22,789.22,789.22,789.22,100.0,785.3307,785.3307,785.3307,785.3307,100.0
2025-01-23 11:40:00,790.58,790.58,789.59,789.59,1069.0,786.684,786.684,785.6989,785.6989,1069.0
2025-01-23 11:45:00,790.58,790.58,788.96,788.97,2056.0,786.684,786.684,785.072,785.0819,2056.0
2025-01-23 11:50:00,788.97,789.41,788.54,789.41,500.0,785.0819,785.5197,784.654,785.5197,500.0
2025-01-23 11:55:00,788.96,790.1,788.95,789.98,1225.0,785.072,786.2063,785.062,786.0869,1225.0
2025-01-23 12:00:00,789.83,790.8,789.51,789.51,650.0,785.9377,786.9029,785.6192,785.6192,650.0
2025-01-23 12:05:00,790.86,791.99,790.42,790.79,2985.0,786.9626,788.087,786.5248,786.8929,2985.0
2025-01-23 12:10:00,791.9,792.84,790.36,792.18,4566.0,787.9975,788.9328,786.4651,788.2761,4566.0
2025-01-23 12:15:00,792.52,792.52,791.75,792.11,2271.0,788.6144,788.6144,787.8482,788.2064,2271.0
2025-01-23 12:20:00,792.07,792.78,790.34,792.35,1820.0,788.1666,788.8731,786.4452,788.4453,1820.0
2025-01-23 12:25:00,792.35,793.47,791.25,792.74,2838.0,788.4453,789.5597,787.3507,788.8333,2838.0
2025-01-23 12:30:00,793.49,794.46,793.26,793.6,2131.0,789.5796,790.5449,789.3508,789.6891,2131.0
2025-01-23 12:35:00,793.33,793.95,793.16,793.79,850.0,789.4204,790.0374,789.2513,789.8782,850.0
2025-01-23 12:40:00,794.21,795.23,793.68,795.23,2005.0,790.2961,791.3111,789.7687,791.3111,2005.0
2025-01-23 12:45:00,794.72,795.23,794.06,794.06,1850.0,790.8036,791.3111,790.1468,790.1468,1850.0
2025-01-23 12:50:00,793.46,795.0,793.45,794.47,3179.0,789.5498,791.0822,789.5398,790.5548,3179.0
2025-01-23 12:55:00,794.99,795.23,794.85,794.86,1200.0,791.0722,791.3111,790.9329,790.9429,1200.0
2025-01-23 13:00:00,794.83,795.3,794.83,795.3,249.0,790.913,791.3807,790.913,791.3807,249.0
2025-01-23 13:05:00,794.83,794.83,794.12,794.25,2114.0,790.913,790.913,790.2065,790.3359,2114.0
2025-01-23 13:10:00,794.83,794.94,794.0,794.0,2500.0,790.913,791.0225,790.0871,790.0871,2500.0
2025-01-23 13:15:00,793.84,793.84,793.45,793.64,450.0,789.9279,789.9279,789.5398,789.7289,450.0
2025-01-23 13:20:00,792.9,793.0,792.76,792.76,1106.0,788.9925,789.092,788.8532,788.8532,1106.0
2025-01-23 13:25:00,792.31,792.31,790.2,790.21,900.0,788.4054,788.4054,786.3058,786.3158,900.0
2025-01-23 13:30:00,790.61,791.25,790.39,790.39,1722.0,786.7138,787.3507,786.4949,786.4949,1722.0
2025-01-23 13:35:00,790.02,790.02,789.32,789.32,500.0,786.1267,786.1267,785.4302,785.4302,500.0
2025-01-23 13:40:00,789.6,789.6,789.32,789.51,741.0,785.7088,785.7088,785.4302,785.6192,741.0
2025-01-23 13:45:00,789.75,789.88,789.32,789.32,900.0,785.8581,785.9874,785.4302,785.4302,900.0
2025-01-23 13:50:00,789.73,789.99,789.32,789.56,1211.0,785.8382,786.0969,785.4302,785.669,1211.0
2025-01-23 13:55:00,789.79,790.16,789.79,790.16,200.0,785.8979,786.266,785.8979,786.266,200.0
2025-01-23 14:00:00,790.2,790.33,789.88,789.88,900.0,786.3058,786.4352,785.9874,785.9874,900.0
2025-01-23 14:05:00,789.88,790.27,789.32,789.84,2170.0,785.9874,786.3755,785.4302,785.9476,2170.0
2025-01-23 14:10:00,789.84,789.84,789.34,789.84,1900.0,785.9476,785.9476,785.4501,785.9476,1900.0
2025-01-23 14:15:00,789.84,790.48,789.37,790.11,3407.0,785.9476,786.5845,785.4799,786.2163,3407.0
2025-01-23 14:20:00,790.11,790.11,789.77,789.77,200.0,786.2163,786.2163,785.878,785.878,200.0
2025-01-23 14:25:00,789.88,789.93,788.85,789.2,2422.0,785.9874,786.0372,784.9625,785.3108,2422.0
2025-01-23 14:30:00,789.2,789.2,788.85,788.85,307.0,785.3108,785.3108,784.9625,784.9625,307.0
2025-01-23 14:35:00,789.88,789.88,789.31,789.5,430.0,785.9874,785.9874,785.4202,785.6093,430.0
2025-01-23 14:40:00,789.73,789.73,789.72,789.73,400.0,785.8382,785.8382,785.8282,785.8382,400.0
2025-01-23 14:45:00,789.61,789.74,788.91,788.92,1056.0,785.7188,785.8481,785.0222,785.0322,1056.0
2025-01-23 14:50:00,788.9,789.05,787.78,787.79,3714.0,785.0123,785.1615,783.8978,783.9077,3714.0
2025-01-23 14:55:00,787.79,788.14,787.37,787.71,8037.0,783.9077,784.256,783.4898,783.8281,8037.0
2025-01-23 15:00:00,787.86,788.11,787.43,787.92,1916.0,783.9774,784.2261,783.5495,784.0371,1916.0
2025-01-23 15:05:00,788.17,788.57,787.6,787.93,1602.0,784.2858,784.6839,783.7187,784.047,1602.0
2025-01-23 15:10:00,787.93,788.56,787.93,788.05,833.0,784.047,784.6739,784.047,784.1664,833.0
2025-01-23 15:15:00,788.05,788.05,787.28,787.63,7294.0,784.1664,784.1664,783.4002,783.7485,7294.0
2025-01-23 15:20:00,787.62,788.38,787.61,788.38,2547.0,783.7386,784.4948,783.7286,784.4948,2547.0
2025-01-23 15:25:00,788.45,788.45,787.82,788.12,2345.0,784.5645,784.5645,783.9376,784.2361,2345.0
2025-01-23 15:30:00,788.12,788.42,786.92,787.15,7873.0,784.2361,784.5346,783.042,783.2709,7873.0
2025-01-23 15:35:00,787.15,787.68,786.98,787.35,3374.0,783.2709,783.7983,783.1017,783.4699,3374.0
2025-01-23 15:40:00,786.99,788.51,786.76,788.43,4332.0,783.1117,784.6242,782.8828,784.5446,4332.0
2025-01-23 15:45:00,788.43,788.61,788.05,788.14,1836.0,784.5446,784.7237,784.1664,784.256,1836.0
2025-01-23 15:50:00,788.1,788.74,787.79,788.39,6548.0,784.2162,784.853,783.9077,784.5048,6548.0
2025-01-23 15:55:00,788.1,788.82,787.08,788.57,37911.0,784.2162,784.9326,783.2012,784.6839,37911.0
2025-01-24 09:30:00,785.8,790.74,784.4,790.74,8131.0,781.9275,786.8432,780.5344,786.8432,8131.0
2025-01-24 09:35:00,787.2,787.2,787.2,787.2,100.0,783.3206,783.3206,783.3206,783.3206,100.0
2025-01-24 09:40:00,787.69,788.85,785.99,788.85,1508.0,783.8082,784.9625,782.1166,784.9625,1508.0
2025-01-24 09:45:00,787.9,787.94,786.21,787.41,500.0,784.0172,784.057,782.3355,783.5296,500.0
2025-01-24 09:50:00,786.22,786.22,784.22,785.05,6919.0,782.3455,782.3455,780.3553,781.1812,6919.0
2025-01-24 09:55:00,784.29,785.8,783.27,785.5,4211.0,780.425,781.9275,779.41,781.629,4211.0
2025-01-24 10:00:00,785.44,785.82,784.23,784.72,1622.0,781.5693,781.9474,780.3653,780.8529,1622.0
2025-01-24 10:05:00,784.76,785.78,784.76,785.03,1108.0,780.8927,781.9076,780.8927,781.1613,1108.0
2025-01-24 10:10:00,785.03,785.5,784.48,784.48,1294.0,781.1613,781.629,780.614,780.614,1294.0
2025-01-24 10:15:00,785.18,786.99,785.17,786.2,814.0,781.3106,783.1117,781.3006,782.3256,814.0
2025-01-24 10:20:00,785.97,786.03,785.11,785.11,800.0,782.0967,782.1564,781.2409,781.2409,800.0
2025-01-24 10:25:00,785.94,785.94,785.93,785.94,401.0,782.0668,782.0668,782.0569,782.0668,401.0
2025-01-24 10:30:00,785.14,785.24,783.5,784.56,907.0,781.2708,781.3703,779.6389,780.6936,907.0
2025-01-24 10:35:00,784.45,784.45,783.28,783.28,1769.0,780.5842,780.5842,779.4199,779.4199,1769.0
2025-01-24 10:40:00,783.19,784.4,783.18,783.7,1002.0,779.3304,780.5344,779.3204,779.8379,1002.0
2025-01-24 10:45:00,784.38,784.45,783.57,783.58,555.0,780.5145,780.5842,779.7085,779.7185,555.0
2025-01-24 10:50:00,784.08,784.08,783.63,783.64,888.0,780.216,780.216,779.7682,779.7782,888.0
2025-01-24 10:55:00,783.63,783.66,783.63,783.66,637.0,779.7682,779.7981,779.7682,779.7981,637.0
2025-01-24 11:00:00,784.45,784.57,784.45,784.45,601.0,780.5842,780.7036,780.5842,780.5842,601.0
2025-01-24 11:05:00,784.67,787.47,784.62,786.45,2109.0,780.8031,783.5893,780.7533,782.5743,2109.0
2025-01-24 11:10:00,786.5,786.93,786.49,786.86,468.0,782.6241,783.052,782.6141,782.9823,468.0
2025-01-24 11:15:00,786.93,786.93,786.04,786.16,612.0,783.052,783.052,782.1663,782.2858,612.0
2025-01-24 11:20:00,785.52,785.52,785.52,785.52,100.0,781.6489,781.6489,781.6489,781.6489,100.0
2025-01-24 11:25:00,784.58,787.05,784.57,787.05,623.0,780.7135,783.1714,780.7036,783.1714,623.0
2025-01-24 11:30:00,787.2,787.2,787.2,787.2,100.0,783.3206,783.3206,783.3206,783.3206,100.0
2025-01-24 11:35:00,786.78,786.78,785.8,785.8,1764.0,782.9027,782.9027,781.9275,781.9275,1764.0
2025-01-24 11:40:00,785.82,786.23,785.79,786.23,300.0,781.9474,782.3554,781.9176,782.3554,300.0
2025-01-24 11:45:00,785.8,786.61,785.09,785.81,800.0,781.9275,782.7335,781.221,781.9375,800.0
2025-01-24 11:50:00,786.53,786.7,786.53,786.64,707.0,782.6539,782.8231,782.6539,782.7634,707.0
2025-01-24 11:55:00,786.81,786.81,786.8,786.81,100.0,782.9326,782.9326,782.9226,782.9326,100.0
2025-01-24 12:00:00,785.84,787.03,785.84,787.03,717.0,781.9673,783.1515,781.9673,783.1515,717.0
2025-01-24 12:05:00,787.72,787.72,787.71,787.72,100.0,783.8381,783.8381,783.8281,783.8381,100.0
2025-01-24 12:10:00,788.56,788.66,788.55,788.66,200.0,784.6739,784.7734,784.664,784.7734,200.0
2025-01-24 12:15:00,788.04,788.04,788.04,788.04,100.0,784.1565,784.1565,784.1565,784.1565,100.0
2025-01-24 12:20:00,787.5,789.0,787.5,788.51,1111.0,783.6192,785.1118,783.6192,784.6242,1111.0
2025-01-24 12:25:00,787.9,789.6,787.9,789.6,1867.0,784.0172,785.7088,784.0172,785.7088,1867.0
2025-01-24 12:30:00,788.51,789.08,788.51,788.66,316.0,784.6242,785.1914,784.6242,784.7734,316.0
2025-01-24 12:35:00,788.53,789.6,788.52,788.69,1200.0,784.6441,785.7088,784.6341,784.8033,1200.0
2025-01-24 12:40:00,789.6,789.6,787.82,787.82,1906.0,785.7088,785.7088,783.9376,783.9376,1906.0
2025-01-24 12:45:00,787.95,788.3,787.02,787.02,1156.0,784.0669,784.4152,783.1415,783.1415,1156.0
2025-01-24 12:50:00,787.46,787.52,787.45,787.52,242.0,783.5793,783.6391,783.5694,783.6391,242.0
2025-01-24 12:55:00,786.84,787.49,786.0,786.37,2557.0,782.9624,783.6092,782.1265,782.4947,2557.0
2025-01-24 13:00:00,786.42,786.42,786.42,786.42,400.0,782.5445,782.5445,782.5445,782.5445,400.0
2025-01-24 13:05:00,786.42,786.42,786.42,786.42,200.0,782.5445,782.5445,782.5445,782.5445,200.0
2025-01-24 13:10:00,787.09,787.1,785.33,786.28,2619.0,783.2112,783.2211,781.4598,782.4052,2619.0
2025-01-24 13:15:00,786.32,786.32,785.95,786.05,300.0,782.445,782.445,782.0768,782.1763,300.0
2025-01-24 13:20:00,786.04,786.04,786.04,786.04,100.0,782.1663,782.1663,782.1663,782.1663,100.0
2025-01-24 13:25:00,786.27,786.94,785.62,786.71,1551.0,782.3952,783.0619,781.7484,782.833,1551.0
2025-01-24 13:30:00,786.2,787.01,786.2,787.01,200.0,782.3256,783.1316,782.3256,783.1316,200.0
2025-01-24 13:35:00,786.55,787.02,786.55,786.71,611.0,782.6738,783.1415,782.6738,782.833,611.0
2025-01-24 13:40:00,786.71,786.71,786.71,786.71,0.0,782.833,782.833,782.833,782.833,0.0
2025-01-24 13:45:00,786.55,787.3,786.18,786.74,1290.0,782.6738,783.4201,782.3057,782.8629,1290.0
2025-01-24 13:50:00,786.61,786.61,786.23,786.53,302.0,782.7335,782.7335,782.3554,782.6539,302.0
2025-01-24 13:55:00,785.93,786.44,785.43,786.42,2352.0,782.0569,782.5644,781.5594,782.5445,2352.0
2025-01-24 14:00:00,786.58,786.93,785.96,786.56,2711.0,782.7037,783.052,782.0867,782.6838,2711.0
2025-01-24 14:05:00,786.56,786.56,785.64,785.64,6418.0,782.6838,782.6838,781.7683,781.7683,6418.0
2025-01-24 14:10:00,785.69,785.69,784.41,784.42,2701.0,781.8181,781.8181,780.5444,780.5543,2701.0
2025-01-24 14:15:00,785.33,785.33,785.33,785.33,377.0,781.4598,781.4598,781.4598,781.4598,377.0
2025-01-24 14:20:00,784.42,785.33,784.41,785.33,201.0,780.5543,781.4598,780.5444,781.4598,201.0
2025-01-24 14:25:00,785.33,785.47,784.87,785.47,552.0,781.4598,781.5992,781.0021,781.5992,552.0
2025-01-24 14:30:00,785.34,785.47,784.5,784.51,2318.0,781.4698,781.5992,780.6339,780.6439,2318.0
2025-01-24 14:35:00,784.95,786.48,784.95,785.74,2331.0,781.0817,782.6042,781.0817,781.8678,2331.0
2025-01-24 14:40:00,785.01,786.13,785.01,786.13,6443.0,781.1414,782.2559,781.1414,782.2559,6443.0
2025-01-24 14:45:00,785.62,785.62,785.46,785.54,1034.0,781.7484,781.7484,781.5892,781.6688,1034.0
2025-01-24 14:50:00,786.04,786.04,785.52,786.03,400.0,782.1663,782.1663,781.6489,782.1564,400.0
2025-01-24 14:55:00,786.03,786.49,785.78,786.22,7582.0,782.1564,782.6141,781.9076,782.3455,7582.0
2025-01-24 15:00:00,786.26,786.79,786.04,786.79,2472.0,782.3853,782.9127,782.1663,782.9127,2472.0
2025-01-24 15:05:00,786.79,786.79,786.12,786.68,1808.0,782.9127,782.9127,782.246,782.8032,1808.0
2025-01-24 15:10:00,786.68,786.7,786.67,786.7,200.0,782.8032,782.8231,782.7932,782.8231,200.0
2025-01-24 15:15:00,787.09,787.09,786.97,786.97,824.0,783.2112,783.2112,783.0918,783.0918,824.0
2025-01-24 15:20:00,786.46,787.34,786.34,787.34,2831.0,782.5843,783.4599,782.4649,783.4599,2831.0
2025-01-24 15:25:00,787.02,787.49,786.28,786.41,4865.0,783.1415,783.6092,782.4052,782.5345,4865.0
2025-01-24 15:30:00,786.41,786.89,786.19,786.48,4624.0,782.5345,783.0122,782.3156,782.6042,4624.0
2025-01-24 15:35:00,786.35,786.82,786.29,786.45,1500.0,782.4748,782.9425,782.4151,782.5743,1500.0
2025-01-24 15:40:00,786.25,788.46,786.25,788.46,800.0,782.3753,784.5744,782.3753,784.5744,800.0
2025-01-24 15:45:00,787.78,789.08,787.72,789.08,3672.0,783.8978,785.1914,783.8381,785.1914,3672.0
2025-01-24 15:50:00,789.56,789.66,789.02,789.2,5350.0,785.669,785.7685,785.1317,785.3108,5350.0
2025-01-24 15:55:00,789.0,790.64,788.76,789.85,20449.0,785.1118,786.7437,784.8729,785.9576,20449.0
2025-01-27 09:30:00,775.35,777.29,766.37,768.78,13828.0,771.529,773.4595,762.5933,764.9914,13828.0
2025-01-27 09:35:00,765.01,771.98,765.01,767.54,13707.0,761.24,768.1756,761.24,763.7575,13707.0
2025-01-27 09:40:00,765.69,766.87,763.12,765.38,7020.0,761.9166,763.0908,759.3593,761.6082,7020.0
2025-01-27 09:45:00,765.38,766.7,764.95,766.7,3350.0,761.6082,762.9217,761.1803,762.9217,3350.0
2025-01-27 09:50:00,767.3,770.48,767.29,769.75,12288.0,763.5187,766.683,763.5087,765.9566,12288.0
2025-01-27 09:55:00,770.0,770.33,767.5,768.17,2900.0,766.2054,766.5338,763.7177,764.3844,2900.0
2025-01-27 10:00:00,768.21,769.4,763.18,765.83,13016.0,764.4242,765.6083,759.419,762.0559,13016.0
2025-01-27 10:05:00,766.37,766.56,765.05,766.2,1245.0,762.5933,762.7823,761.2798,762.4241,1245.0
2025-01-27 10:10:00,766.14,767.06,765.26,765.92,2446.0,762.3644,763.2799,761.4888,762.1455,2446.0
2025-01-27 10:15:00,765.07,765.38,763.91,764.4,4231.0,761.2997,761.6082,760.1454,760.633,4231.0
2025-01-27 10:20:00,764.93,767.14,764.93,766.06,17771.0,761.1604,763.3595,761.1604,762.2848,17771.0
2025-01-27 10:25:00,765.82,767.64,765.23,766.82,2803.0,762.046,763.857,761.4589,763.0411,2803.0
2025-01-27 10:30:00,766.82,767.84,766.3,766.69,2183.0,763.0411,764.056,762.5236,762.9117,2183.0
2025-01-27 10:35:00,767.01,768.42,766.18,768.17,4312.0,763.2301,764.6332,762.4042,764.3844,4312.0
2025-01-27 10:40:00,767.99,768.41,767.15,768.33,2727.0,764.2053,764.6232,763.3694,764.5436,2727.0
2025-01-27 10:45:00,767.66,769.36,767.62,769.17,3416.0,763.8769,765.5685,763.8371,765.3795,3416.0
2025-01-27 10:50:00,769.1,770.37,768.3,768.3,1944.0,765.3098,766.5736,764.5138,764.5138,1944.0
2025-01-27 10:55:00,769.67,770.13,768.0,768.3,3005.0,765.877,766.3348,764.2152,764.5138,3005.0
2025-01-27 11:00:00,768.01,768.02,768.01,768.01,600.0,764.2252,764.2352,764.2252,764.2252,600.0
2025-01-27 11:05:00,768.01,768.73,766.89,768.73,3100.0,764.2252,764.9417,763.1107,764.9417,3100.0
2025-01-27 11:10:00,768.3,768.59,766.04,766.33,4600.0,764.5138,764.8023,762.2649,762.5535,4600.0
2025-01-27 11:15:00,766.51,769.42,766.51,769.42,925.0,762.7326,765.6283,762.7326,765.6283,925.0
2025-01-27 11:20:00,768.59,768.94,768.59,768.94,1545.0,764.8023,765.1506,764.8023,765.1506,1545.0
2025-01-27 11:25:00,768.93,769.57,768.04,768.64,7137.0,765.1407,765.7775,764.2551,764.8521,7137.0
2025-01-27 11:30:00,768.64,768.64,767.86,767.91,6533.0,764.8521,764.8521,764.0759,764.1257,6533.0
2025-01-27 11:35:00,767.91,767.91,765.0,765.59,4523.0,764.1257,764.1257,761.23,761.8171,4523.0
2025-01-27 11:40:00,766.17,766.2,765.97,765.97,2804.0,762.3943,762.4241,762.1953,762.1953,2804.0
2025-01-27 11:45:00,765.48,768.02,765.48,767.71,980.0,761.7077,764.2352,761.7077,763.9267,980.0
2025-01-27 11:50:00,767.36,767.71,765.25,766.48,1873.0,763.5784,763.9267,761.4788,762.7027,1873.0
2025-01-27 11:55:00,766.71,768.17,766.71,767.83,1200.0,762.9316,764.3844,762.9316,764.0461,1200.0
2025-01-27 12:00:00,767.83,769.38,767.83,768.71,1600.0,764.0461,765.5884,764.0461,764.9217,1600.0
2025-01-27 12:05:00,768.71,768.71,767.93,767.93,900.0,764.9217,764.9217,764.1456,764.1456,900.0
2025-01-27 12:10:00,768.85,769.99,768.55,769.52,954.0,765.0611,766.1954,764.7625,765.7278,954.0
2025-01-27 12:15:00,770.65,770.82,769.92,770.82,1100.0,766.8522,767.0214,766.1258,767.0214,1100.0
2025-01-27 12:20:00,771.17,771.72,771.11,771.3,1250.0,767.3696,767.9169,767.3099,767.499,1250.0
2025-01-27 12:25:00,771.18,771.94,770.65,771.94,3401.0,767.3796,768.1358,766.8522,768.1358,3401.0
2025-01-27 12:30:00,771.8,772.98,771.79,771.87,2963.0,767.9965,769.1707,767.9866,768.0662,2963.0
2025-01-27 12:35:00,772.02,772.7,771.82,772.28,2845.0,768.2154,768.8921,768.0164,768.4742,2845.0
2025-01-27 12:40:00,772.27,772.8,771.77,772.7,1800.0,768.4642,768.9916,767.9667,768.8921,1800.0
2025-01-27 12:45:00,772.73,773.23,771.32,771.53,5880.0,768.9219,769.4195,767.5189,767.7279,5880.0
2025-01-27 12:50:00,770.34,770.4,769.5,769.75,3730.0,766.5437,766.6034,765.7079,765.9566,3730.0
2025-01-27 12:55:00,770.14,770.74,769.56,769.71,4416.0,766.3447,766.9417,765.7676,765.9168,4416.0
2025-01-27 13:00:00,769.95,770.38,768.8,769.11,2128.0,766.1556,766.5835,765.0113,765.3198,2128.0
2025-01-27 13:05:00,769.24,769.24,767.9,767.9,2225.0,765.4491,765.4491,764.1157,764.1157,2225.0
2025-01-27 13:10:00,767.03,768.06,767.02,767.79,3895.0,763.25,764.275,763.2401,764.0063,3895.0
2025-01-27 13:15:00,767.81,768.1,766.23,766.24,3308.0,764.0262,764.3148,762.454,762.4639,3308.0
2025-01-27 13:20:00,766.49,767.12,766.48,767.09,1150.0,762.7127,763.3396,762.7027,763.3097,1150.0
2025-01-27 13:25:00,765.0,765.16,764.08,765.16,1821.0,761.23,761.3892,760.3146,761.3892,1821.0
2025-01-27 13:30:00,764.94,766.3,764.94,766.03,1776.0,761.1703,762.5236,761.1703,762.255,1776.0
2025-01-27 13:35:00,766.39,767.18,766.2,767.0,6232.0,762.6132,763.3993,762.4241,763.2202,6232.0
2025-01-27 13:40:00,767.46,768.19,767.46,768.19,600.0,763.6779,764.4043,763.6779,764.4043,600.0
2025-01-27 13:45:00,767.98,768.03,767.97,768.03,200.0,764.1953,764.2451,764.1854,764.2451,200.0
2025-01-27 13:50:00,767.88,767.98,767.45,767.98,1346.0,764.0958,764.1953,763.668,764.1953,1346.0
2025-01-27 13:55:00,767.74,768.31,767.74,767.94,1200.0,763.9565,764.5237,763.9565,764.1555,1200.0
2025-01-27 14:00:00,767.59,767.91,767.34,767.52,954.0,763.8073,764.1257,763.5585,763.7376,954.0
2025-01-27 14:05:00,767.16,767.59,766.94,767.15,900.0,763.3794,763.8073,763.1605,763.3694,900.0
2025-01-27 14:10:00,767.42,769.66,767.15,767.91,9725.0,763.6381,765.8671,763.3694,764.1257,9725.0
2025-01-27 14:15:00,767.59,769.7,767.59,769.7,1831.0,763.8073,765.9069,763.8073,765.9069,1831.0
2025-01-27 14:20:00,769.47,769.71,769.26,769.71,500.0,765.678,765.9168,765.469,765.9168,500.0
2025-01-27 14:25:00,770.24,771.34,770.23,770.97,9144.0,766.4442,767.5388,766.4343,767.1706,9144.0
2025-01-27 14:30:00,770.96,771.58,770.39,771.58,1404.0,767.1607,767.7776,766.5935,767.7776,1404.0
2025-01-27 14:35:00,771.19,771.45,769.58,770.78,1200.0,767.3895,767.6482,765.7875,766.9815,1200.0
2025-01-27 14:40:00,770.7,770.75,769.77,770.3,1700.0,766.9019,766.9517,765.9765,766.5039,1700.0
2025-01-27 14:45:00,770.51,770.6,768.95,769.0,2438.0,766.7129,766.8024,765.1606,765.2103,2438.0
2025-01-27 14:50:00,769.08,769.65,768.6,769.35,1863.0,765.2899,765.8571,764.8123,765.5586,1863.0
2025-01-27 14:55:00,768.94,769.33,768.44,768.92,4639.0,765.1506,765.5387,764.6531,765.1307,4639.0
2025-01-27 15:00:00,769.38,769.61,769.18,769.53,1148.0,765.5884,765.8173,765.3894,765.7377,1148.0
2025-01-27 15:05:00,769.1,770.33,769.06,770.31,4320.0,765.3098,766.5338,765.27,766.5139,4320.0
2025-01-27 15:10:00,770.72,771.2,770.72,770.93,1186.0,766.9218,767.3995,766.9218,767.1308,1186.0
2025-01-27 15:15:00,770.35,772.62,770.27,772.27,2566.0,766.5537,768.8125,766.4741,768.4642,2566.0
2025-01-27 15:20:00,772.44,772.85,771.91,772.57,2704.0,768.6334,769.0413,768.106,768.7627,2704.0
2025-01-27 15:25:00,772.41,772.79,772.36,772.36,1101.0,768.6035,768.9816,768.5538,768.5538,1101.0
2025-01-27 15:30:00,772.42,773.4,772.05,772.49,7500.0,768.6135,769.5886,768.2453,768.6831,7500.0
2025-01-27 15:35:00,772.37,772.51,771.55,772.34,3026.0,768.5637,768.703,767.7478,768.5339,3026.0
2025-01-27 15:40:00,772.27,772.44,771.54,771.82,1974.0,768.4642,768.6334,767.7378,768.0164,1974.0
2025-01-27 15:45:00,772.49,772.5,771.82,772.0,2907.0,768.6831,768.6931,768.0164,768.1955,2907.0
2025-01-27 15:50:00,771.97,772.6,768.96,769.92,14119.0,768.1657,768.7926,765.1705,766.1258,14119.0
2025-01-27 15:55:00,770.04,770.64,769.44,769.91,28573.0,766.2452,766.8422,765.6482,766.1158,28573.0
2025-01-28 09:30:00,773.87,773.87,768.27,768.28,4371.0,770.0563,770.0563,764.4839,764.4939,4371.0
2025-01-28 09:35:00,767.4,767.95,765.57,765.57,1879.0,763.6182,764.1655,761.7972,761.7972,1879.0
2025-01-28 09:40:00,767.03,768.96,767.03,768.96,600.0,763.25,765.1705,763.25,765.1705,600.0
2025-01-28 09:45:00,767.13,767.13,765.0,765.47,1963.0,763.3495,763.3495,761.23,761.6977,1963.0
2025-01-28 09:50:00,764.87,765.52,764.87,765.52,230.0,761.1007,761.7475,761.1007,761.7475,230.0
2025-01-28 09:55:00,766.22,766.71,764.3,766.71,2231.0,762.444,762.9316,760.5335,762.9316,2231.0
2025-01-28 10:00:00,766.83,769.75,765.53,769.14,7233.0,763.051,765.9566,761.7574,765.3496,7233.0
2025-01-28 10:05:00,770.0,770.46,769.1,769.96,900.0,766.2054,766.6631,765.3098,766.1656,900.0
2025-01-28 10:10:00,769.0,770.18,768.73,769.31,4743.0,765.2103,766.3845,764.9417,765.5188,4743.0
2025-01-28 10:15:00,769.07,771.33,769.07,771.33,904.0,765.28,767.5288,765.28,767.5288,904.0
2025-01-28 10:20:00,771.56,771.57,771.56,771.56,183.0,767.7577,767.7677,767.7577,767.7577,183.0
2025-01-28 10:25:00,771.37,771.58,771.31,771.32,2040.0,767.5686,767.7776,767.5089,767.5189,2040.0
2025-01-28 10:30:00,771.21,773.73,771.13,772.82,4000.0,767.4094,769.917,767.3298,769.0115,4000.0
2025-01-28 10:35:00,772.83,773.41,772.68,772.68,627.0,769.0214,769.5986,768.8722,768.8722,627.0
2025-01-28 10:40:00,771.09,771.91,770.74,770.97,3318.0,767.29,768.106,766.9417,767.1706,3318.0
2025-01-28 10:45:00,770.49,771.28,770.49,770.52,4060.0,766.693,767.4791,766.693,766.7228,4060.0
2025-01-28 10:50:00,770.82,771.04,770.82,770.88,534.0,767.0214,767.2403,767.0214,767.0811,534.0
2025-01-28 10:55:00,770.59,770.6,769.35,769.69,6891.0,766.7925,766.8024,765.5586,765.8969,6891.0
2025-01-28 11:00:00,770.76,771.09,770.26,770.69,1150.0,766.9616,767.29,766.4641,766.892,1150.0
2025-01-28 11:05:00,771.36,771.36,770.73,770.74,750.0,767.5587,767.5587,766.9318,766.9417,750.0
2025-01-28 11:10:00,770.39,770.98,768.83,769.38,3593.0,766.5935,767.1806,765.0412,765.5884,3593.0
2025-01-28 11:15:00,769.17,769.75,765.96,766.17,2659.0,765.3795,765.9566,762.1853,762.3943,2659.0
2025-01-28 11:20:00,766.33,766.33,765.64,765.64,400.0,762.5535,762.5535,761.8669,761.8669,400.0
2025-01-28 11:25:00,765.0,765.0,763.02,764.19,3393.0,761.23,761.23,759.2598,760.424,3393.0
2025-01-28 11:30:00,764.68,764.68,764.24,764.62,300.0,760.9116,760.9116,760.4738,760.8519,300.0
2025-01-28 11:35:00,764.07,764.34,763.0,763.69,2922.0,760.3046,760.5733,759.2399,759.9265,2922.0
2025-01-28 11:40:00,763.28,764.02,763.05,764.02,1800.0,759.5185,760.2549,759.2896,760.2549,1800.0
2025-01-28 11:45:00,764.99,764.99,764.99,764.99,104.0,761.2201,761.2201,761.2201,761.2201,104.0
2025-01-28 11:50:00,764.84,765.07,764.46,765.05,3113.0,761.0708,761.2997,760.6927,761.2798,3113.0
2025-01-28 11:55:00,765.7,765.71,764.5,764.5,2032.0,761.9266,761.9365,760.7325,760.7325,2032.0
2025-01-28 12:00:00,762.9,763.44,762.63,762.83,1003.0,759.1404,759.6777,758.8717,759.0707,1003.0
2025-01-28 12:05:00,762.69,763.65,761.65,761.65,5300.0,758.9314,759.8867,757.8965,757.8965,5300.0
2025-01-28 12:10:00,762.29,763.0,762.26,762.84,1000.0,758.5334,759.2399,758.5035,759.0807,1000.0
2025-01-28 12:15:00,763.0,763.07,762.71,763.07,546.0,759.2399,759.3095,758.9513,759.3095,546.0
2025-01-28 12:20:00,763.0,764.12,762.99,763.36,596.0,759.2399,760.3544,759.2299,759.5981,596.0
2025-01-28 12:25:00,763.57,763.57,762.78,763.21,700.0,759.8071,759.8071,759.021,759.4489,700.0
2025-01-28 12:30:00,762.97,764.66,762.97,764.66,1382.0,759.21,760.8917,759.21,760.8917,1382.0
2025-01-28 12:35:00,764.34,764.4,764.33,764.4,200.0,760.5733,760.633,760.5633,760.633,200.0
2025-01-28 12:40:00,763.73,765.07,763.73,765.07,3142.0,759.9663,761.2997,759.9663,761.2997,3142.0
2025-01-28 12:45:00,765.0,765.0,764.83,764.84,451.0,761.23,761.23,761.0609,761.0708,451.0
2025-01-28 12:50:00,764.84,764.84,764.83,764.84,1000.0,761.0708,761.0708,761.0609,761.0708,1000.0
2025-01-28 12:55:00,765.34,765.53,764.69,765.0,1700.0,761.5684,761.7574,760.9216,761.23,1700.0
2025-01-28 13:00:00,765.67,765.67,764.43,764.43,8354.0,761.8967,761.8967,760.6628,760.6628,8354.0
2025-01-28 13:05:00,764.49,765.09,764.49,765.09,1201.0,760.7225,761.3196,760.7225,761.3196,1201.0
2025-01-28 13:10:00,765.89,765.91,765.89,765.91,200.0,762.1156,762.1355,762.1156,762.1355,200.0
2025-01-28 13:15:00,766.21,766.21,766.21,766.21,300.0,762.4341,762.4341,762.4341,762.4341,300.0
2025-01-28 13:20:00,766.21,766.21,766.21,766.21,0.0,762.4341,762.4341,762.4341,762.4341,0.0
2025-01-28 13:25:00,766.0,766.0,766.0,766.0,100.0,762.2251,762.2251,762.2251,762.2251,100.0
2025-01-28 13:30:00,766.39,766.94,766.39,766.8,779.0,762.6132,763.1605,762.6132,763.0212,779.0
2025-01-28 13:35:00,767.06,767.13,766.73,767.13,2000.0,763.2799,763.3495,762.9515,763.3495,2000.0
2025-01-28 13:40:00,766.73,767.28,766.72,766.72,1743.0,762.9515,763.4988,762.9416,762.9416,1743.0
2025-01-28 13:45:00,766.72,766.72,766.72,766.72,0.0,762.9416,762.9416,762.9416,762.9416,0.0
2025-01-28 13:50:00,766.41,766.56,766.41,766.56,1043.0,762.6331,762.7823,762.6331,762.7823,1043.0
2025-01-28 13:55:00,765.01,765.18,765.0,765.18,410.0,761.24,761.4091,761.23,761.4091,410.0
2025-01-28 14:00:00,764.84,764.84,764.81,764.82,1793.0,761.0708,761.0708,761.041,761.0509,1793.0
2025-01-28 14:05:00,764.42,764.42,764.09,764.14,490.0,760.6529,760.6529,760.3245,760.3743,490.0
2025-01-28 14:10:00,764.14,764.14,764.14,764.14,0.0,760.3743,760.3743,760.3743,760.3743,0.0
2025-01-28 14:15:00,763.1,763.21,762.6,762.6,1000.0,759.3394,759.4489,758.8419,758.8419,1000.0
2025-01-28 14:20:00,763.17,763.87,763.17,763.24,1391.0,759.4091,760.1056,759.4091,759.4787,1391.0
2025-01-28 14:25:00,763.75,764.38,763.62,763.99,2101.0,759.9862,760.6131,759.8568,760.225,2101.0
2025-01-28 14:30:00,764.01,764.01,764.01,764.01,108.0,760.2449,760.2449,760.2449,760.2449,108.0
2025-01-28 14:35:00,764.5,765.37,764.5,764.89,624.0,760.7325,761.5982,760.7325,761.1206,624.0
2025-01-28 14:40:00,765.8,767.25,765.79,766.98,1882.0,762.0261,763.4689,762.0161,763.2003,1882.0
2025-01-28 14:45:00,767.56,767.68,767.56,767.68,401.0,763.7774,763.8968,763.7774,763.8968,401.0
2025-01-28 14:50:00,767.74,768.22,767.16,767.74,2069.0,763.9565,764.4342,763.3794,763.9565,2069.0
2025-01-28 14:55:00,768.29,769.13,768.21,769.13,908.0,764.5038,765.3397,764.4242,765.3397,908.0
2025-01-28 15:00:00,768.98,768.98,768.36,768.36,459.0,765.1904,765.1904,764.5735,764.5735,459.0
2025-01-28 15:05:00,768.15,768.16,768.15,768.15,200.0,764.3645,764.3745,764.3645,764.3645,200.0
2025-01-28 15:10:00,767.54,767.81,767.53,767.81,228.0,763.7575,764.0262,763.7476,764.0262,228.0
2025-01-28 15:15:00,768.3,768.3,768.09,768.28,900.0,764.5138,764.5138,764.3048,764.4939,900.0
2025-01-28 15:20:00,768.32,769.16,768.08,769.16,1913.0,764.5337,765.3695,764.2949,765.3695,1913.0
2025-01-28 15:25:00,768.52,768.89,768.32,768.89,792.0,764.7327,765.1009,764.5337,765.1009,792.0
2025-01-28 15:30:00,768.29,768.3,767.96,767.96,600.0,764.5038,764.5138,764.1754,764.1754,600.0
2025-01-28 15:35:00,768.18,768.5,768.17,768.5,500.0,764.3944,764.7128,764.3844,764.7128,500.0
2025-01-28 15:40:00,768.21,768.38,767.83,768.38,1238.0,764.4242,764.5934,764.0461,764.5934,1238.0
2025-01-28 15:45:00,767.95,768.1,766.93,767.38,3412.0,764.1655,764.3148,763.1505,763.5983,3412.0
2025-01-28 15:50:00,766.81,768.11,766.8,767.98,4568.0,763.0311,764.3247,763.0212,764.1953,4568.0
2025-01-28 15:55:00,767.5,767.52,765.96,767.31,17875.0,763.7177,763.7376,762.1853,763.5286,17875.0
2025-01-29 09:30:00,758.34,768.54,758.34,764.92,10134.0,754.6029,764.7526,754.6029,761.1504,10134.0
2025-01-29 09:35:00,768.1,768.1,766.85,767.43,400.0,764.3148,764.3148,763.0709,763.6481,400.0
2025-01-29 09:40:00,766.97,767.87,765.13,766.48,3009.0,763.1903,764.0859,761.3594,762.7027,3009.0
2025-01-29 09:45:00,766.41,767.67,765.8,765.81,701.0,762.6331,763.8869,762.0261,762.036,701.0
2025-01-29 09:50:00,767.48,767.82,766.01,766.56,9600.0,763.6978,764.0361,762.2351,762.7823,9600.0
2025-01-29 09:55:00,765.71,768.29,765.69,768.29,1214.0,761.9365,764.5038,761.9166,764.5038,1214.0
2025-01-29 10:00:00,767.19,770.45,767.18,770.45,1143.0,763.4092,766.6532,763.3993,766.6532,1143.0
2025-01-29 10:05:00,770.83,770.83,770.64,770.64,653.0,767.0313,767.0313,766.8422,766.8422,653.0
2025-01-29 10:10:00,770.86,770.86,768.84,768.84,900.0,767.0612,767.0612,765.0511,765.0511,900.0
2025-01-29 10:15:00,768.37,768.37,765.85,765.86,1595.0,764.5834,764.5834,762.0758,762.0858,1595.0
2025-01-29 10:20:00,765.34,765.97,764.69,765.92,2835.0,761.5684,762.1953,760.9216,762.1455,2835.0
2025-01-29 10:25:00,764.82,765.04,763.34,764.85,1476.0,761.0509,761.2698,759.5782,761.0808,1476.0
2025-01-29 10:30:00,765.08,765.11,763.21,764.31,962.0,761.3096,761.3395,759.4489,760.5434,962.0
2025-01-29 10:35:00,764.58,765.29,763.17,765.29,865.0,760.8121,761.5186,759.4091,761.5186,865.0
2025-01-29 10:40:00,764.18,765.38,763.28,763.28,1022.0,760.4141,761.6082,759.5185,759.5185,1022.0
2025-01-29 10:45:00,762.66,762.66,761.6,761.6,500.0,758.9016,758.9016,757.8468,757.8468,500.0
2025-01-29 10:50:00,761.6,761.6,760.43,761.49,300.0,757.8468,757.8468,756.6826,757.7373,300.0
2025-01-29 10:55:00,761.0,761.13,760.98,761.1,536.0,757.2497,757.3791,757.2298,757.3493,536.0
2025-01-29 11:00:00,761.44,762.51,761.02,761.34,2182.0,757.6876,758.7523,757.2696,757.5881,2182.0
2025-01-29 11:05:00,761.16,761.35,759.8,759.83,2721.0,757.409,757.598,756.0557,756.0855,2721.0
2025-01-29 11:10:00,761.89,762.11,760.47,760.48,500.0,758.1354,758.3543,756.7224,756.7323,500.0
2025-01-29 11:15:00,761.44,761.44,759.68,759.68,1520.0,757.6876,757.6876,755.9363,755.9363,1520.0
2025-01-29 11:20:00,760.97,761.51,760.96,761.51,630.0,757.2199,757.7572,757.2099,757.7572,630.0
2025-01-29 11:25:00,760.92,760.92,759.71,759.71,920.0,757.1701,757.1701,755.9661,755.9661,920.0
2025-01-29 11:30:00,760.52,761.58,759.71,761.11,1515.0,756.7721,757.8269,755.9661,757.3592,1515.0
2025-01-29 11:35:00,761.48,761.48,759.69,760.14,1321.0,757.7274,757.7274,755.9462,756.394,1321.0
2025-01-29 11:40:00,760.44,760.98,760.44,760.98,900.0,756.6925,757.2298,756.6925,757.2298,900.0
2025-01-29 11:45:00,761.73,762.0,761.7,761.71,859.0,757.9761,758.2448,757.9463,757.9562,859.0
2025-01-29 11:50:00,761.71,762.86,761.7,762.86,2200.0,757.9562,759.1006,757.9463,759.1006,2200.0
2025-01-29 11:55:00,762.87,762.87,761.3,762.3,1481.0,759.1105,759.1105,757.5483,758.5433,1481.0
2025-01-29 12:00:00,761.84,763.06,760.99,763.05,10703.0,758.0856,759.2996,757.2398,759.2896,10703.0
2025-01-29 12:05:00,763.96,767.2,763.96,765.41,2828.0,760.1952,763.4192,760.1952,761.638,2828.0
2025-01-29 12:10:00,765.62,766.69,763.98,764.02,2971.0,761.847,762.9117,760.2151,760.2549,2971.0
2025-01-29 12:15:00,764.02,766.66,764.02,765.38,600.0,760.2549,762.8819,760.2549,761.6082,600.0
2025-01-29 12:20:00,766.43,767.54,765.5,766.16,2607.0,762.653,763.7575,761.7276,762.3843,2607.0
2025-01-29 12:25:00,766.34,767.05,766.34,766.7,900.0,762.5634,763.2699,762.5634,762.9217,900.0
2025-01-29 12:30:00,766.76,766.76,766.76,766.76,200.0,762.9814,762.9814,762.9814,762.9814,200.0
2025-01-29 12:35:00,766.24,766.95,766.24,766.89,300.0,762.4639,763.1704,762.4639,763.1107,300.0
2025-01-29 12:40:00,766.89,767.0,766.46,767.0,700.0,763.1107,763.2202,762.6828,763.2202,700.0
2025-01-29 12:45:00,767.0,767.0,766.18,766.18,1890.0,763.2202,763.2202,762.4042,762.4042,1890.0
2025-01-29 12:50:00,766.18,766.52,766.11,766.11,1100.0,762.4042,762.7425,762.3346,762.3346,1100.0
2025-01-29 12:55:00,764.74,766.21,764.62,766.21,2353.0,760.9713,762.4341,760.8519,762.4341,2353.0
2025-01-29 13:00:00,765.31,766.65,763.67,763.68,1713.0,761.5385,762.8719,759.9066,759.9165,1713.0
2025-01-29 13:05:00,764.7,766.55,764.7,766.49,609.0,760.9315,762.7724,760.9315,762.7127,609.0
2025-01-29 13:10:00,766.65,767.08,765.79,766.69,1010.0,762.8719,763.2998,762.0161,762.9117,1010.0
2025-01-29 13:15:00,766.62,766.65,766.62,766.64,500.0,762.842,762.8719,762.842,762.862,500.0
2025-01-29 13:20:00,766.6,766.73,766.0,766.62,500.0,762.8221,762.9515,762.2251,762.842,500.0
2025-01-29 13:25:00,767.36,768.14,767.05,767.42,1108.0,763.5784,764.3546,763.2699,763.6381,1108.0
2025-01-29 13:30:00,767.57,767.57,766.35,766.35,1543.0,763.7874,763.7874,762.5734,762.5734,1543.0
2025-01-29 13:35:00,766.35,766.46,766.35,766.46,200.0,762.5734,762.6828,762.5734,762.6828,200.0
2025-01-29 13:40:00,766.28,766.28,766.1,766.1,300.0,762.5037,762.5037,762.3246,762.3246,300.0
2025-01-29 13:45:00,766.11,767.15,765.36,767.15,1435.0,762.3346,763.3694,761.5883,763.3694,1435.0
2025-01-29 13:50:00,766.12,766.44,765.79,766.44,838.0,762.3445,762.6629,762.0161,762.6629,838.0
2025-01-29 13:55:00,766.41,766.41,766.38,766.38,400.0,762.6331,762.6331,762.6032,762.6032,400.0
2025-01-29 14:00:00,765.66,765.66,761.56,763.35,3158.0,761.8868,761.8868,757.807,759.5882,3158.0
2025-01-29 14:05:00,761.16,761.65,760.79,761.56,2452.0,757.409,757.8965,757.0408,757.807,2452.0
2025-01-29 14:10:00,760.79,760.95,759.1,759.28,8543.0,757.0408,757.2,755.3591,755.5382,8543.0
2025-01-29 14:15:00,759.21,759.21,756.72,758.0,5735.0,755.4686,755.4686,752.9908,754.2645,5735.0
2025-01-29 14:20:00,758.0,758.65,757.99,758.35,3506.0,754.2645,754.9113,754.2546,754.6128,3506.0
2025-01-29 14:25:00,757.85,758.78,757.16,757.93,972.0,754.1153,755.0407,753.4287,754.1949,972.0
2025-01-29 14:30:00,757.64,759.51,757.25,758.13,3703.0,753.9063,755.7671,753.5182,754.3939,3703.0
2025-01-29 14:35:00,758.17,760.96,758.0,760.27,1100.0,754.4337,757.2099,754.2645,756.5233,1100.0
2025-01-29 14:40:00,761.1,763.78,761.09,761.97,2300.0,757.3493,760.016,757.3393,758.215,2300.0
2025-01-29 14:45:00,761.88,762.89,761.0,761.79,3278.0,758.1254,759.1304,757.2497,758.0359,3278.0
2025-01-29 14:50:00,761.45,762.18,760.27,761.59,2489.0,757.6975,758.4239,756.5233,757.8368,2489.0
2025-01-29 14:55:00,759.87,760.75,758.41,758.41,1819.0,756.1253,757.001,754.6725,754.6725,1819.0
2025-01-29 15:00:00,758.11,759.28,755.74,755.97,3184.0,754.374,755.5382,752.0157,752.2445,3184.0
2025-01-29 15:05:00,755.95,756.54,755.15,755.73,6729.0,752.2246,752.8117,751.4286,752.0057,6729.0
2025-01-29 15:10:00,756.3,757.2,756.3,756.78,810.0,752.5729,753.4685,752.5729,753.0505,810.0
2025-01-29 15:15:00,756.81,756.81,755.42,756.27,1085.0,753.0804,753.0804,751.6972,752.5431,1085.0
2025-01-29 15:20:00,757.62,759.96,757.62,759.35,1800.0,753.8864,756.2149,753.8864,755.6079,1800.0
2025-01-29 15:25:00,759.09,759.72,759.02,759.72,800.0,755.3492,755.9761,755.2795,755.9761,800.0
2025-01-29 15:30:00,759.14,760.89,758.65,758.66,4808.0,755.3989,757.1403,754.9113,754.9213,4808.0
2025-01-29 15:35:00,759.95,759.95,758.58,759.28,4746.0,756.2049,756.2049,754.8417,755.5382,4746.0
2025-01-29 15:40:00,758.3,759.25,757.75,758.46,7082.0,754.5631,755.5084,754.0158,754.7223,7082.0
2025-01-29 15:45:00,757.71,758.01,756.73,758.01,4813.0,753.976,754.2745,753.0008,754.2745,4813.0
2025-01-29 15:50:00,757.54,759.05,756.25,756.25,9706.0,753.8068,755.3094,752.5232,752.5232,9706.0
2025-01-29 15:55:00,756.69,758.96,756.53,758.09,16740.0,752.961,755.2198,752.8018,754.3541,16740.0
2025-01-30 09:30:00,766.0,767.93,747.11,749.64,25643.0,762.2251,764.1456,743.4282,745.9457,25643.0
2025-01-30 09:35:00,748.64,763.88,748.64,763.75,12528.0,744.9507,760.1156,744.9507,759.9862,12528.0
2025-01-30 09:40:00,763.22,763.22,756.97,760.63,7406.0,759.4588,759.4588,753.2396,756.8816,7406.0
2025-01-30 09:45:00,759.25,765.19,759.21,762.82,9807.0,755.5084,761.4191,755.4686,759.0608,9807.0
2025-01-30 09:50:00,762.88,767.64,761.43,765.99,7343.0,759.1205,763.857,757.6776,762.2152,7343.0
2025-01-30 09:55:00,765.28,768.31,764.63,766.43,5641.0,761.5087,764.5237,760.8619,762.653,5641.0
2025-01-30 10:00:00,766.43,774.93,765.96,774.93,14467.0,762.653,771.1111,762.1853,771.1111,14467.0
2025-01-30 10:05:00,775.54,778.19,771.79,772.57,13584.0,771.7181,774.355,767.9866,768.7627,13584.0
2025-01-30 10:10:00,773.36,773.36,769.82,770.49,5501.0,769.5488,769.5488,766.0263,766.693,5501.0
2025-01-30 10:15:00,769.04,772.68,768.95,771.58,4525.0,765.2501,768.8722,765.1606,767.7776,4525.0
2025-01-30 10:20:00,770.84,782.78,770.65,781.27,13355.0,767.0413,778.9224,766.8522,777.4199,13355.0
2025-01-30 10:25:00,781.22,781.63,775.57,775.68,13199.0,777.3701,777.7781,771.7479,771.8574,13199.0
2025-01-30 10:30:00,773.31,776.35,770.21,775.94,3121.0,769.4991,772.5241,766.4144,772.1161,3121.0
2025-01-30 10:35:00,775.94,782.28,775.93,782.28,3000.0,772.1161,778.4249,772.1062,778.4249,3000.0
2025-01-30 10:40:00,781.89,782.95,777.72,779.5,3534.0,778.0368,779.0916,773.8873,775.6586,3534.0
2025-01-30 10:45:00,779.36,779.58,777.19,779.0,5430.0,775.5193,775.7382,773.36,775.161,5430.0
2025-01-30 10:50:00,779.49,779.49,777.43,777.43,4600.0,775.6486,775.6486,773.5988,773.5988,4600.0
2025-01-30 10:55:00,776.35,777.06,773.27,773.27,5260.0,772.5241,773.2306,769.4593,769.4593,5260.0
2025-01-30 11:00:00,771.44,772.77,771.1,771.63,2490.0,767.6383,768.9617,767.3,767.8274,2490.0
2025-01-30 11:05:00,771.8,772.28,769.38,770.04,3887.0,767.9965,768.4742,765.5884,766.2452,3887.0
2025-01-30 11:10:00,771.03,773.26,770.68,773.25,1163.0,767.2303,769.4493,766.882,769.4394,1163.0
2025-01-30 11:15:00,773.83,774.32,772.26,773.68,4420.0,770.0165,770.5041,768.4543,769.8673,4420.0
2025-01-30 11:20:00,774.93,775.73,773.87,775.73,2165.0,771.1111,771.9072,770.0563,771.9072,2165.0
2025-01-30 11:25:00,777.35,777.47,776.74,776.79,1076.0,773.5192,773.6386,772.9122,772.9619,1076.0
2025-01-30 11:30:00,776.79,779.39,776.64,777.64,4562.0,772.9619,775.5491,772.8127,773.8077,4562.0
2025-01-30 11:35:00,776.91,778.43,776.33,778.43,700.0,773.0813,774.5938,772.5042,774.5938,700.0
2025-01-30 11:40:00,778.44,778.57,775.2,776.08,7269.0,774.6038,774.7332,771.3798,772.2554,7269.0
2025-01-30 11:45:00,776.58,777.18,775.84,776.02,1550.0,772.753,773.35,772.0166,772.1957,1550.0
2025-01-30 11:50:00,776.99,778.33,776.48,777.34,1400.0,773.1609,774.4943,772.6535,773.5092,1400.0
2025-01-30 11:55:00,777.22,778.21,776.61,778.13,7285.0,773.3898,774.3749,772.7828,774.2953,7285.0
2025-01-30 12:00:00,777.61,777.61,775.0,775.71,2920.0,773.7779,773.7779,771.1808,771.8873,2920.0
2025-01-30 12:05:00,775.8,775.8,770.26,770.26,2196.0,771.9768,771.9768,766.4641,766.4641,2196.0
2025-01-30 12:10:00,770.23,770.59,768.96,768.96,2000.0,766.4343,766.7925,765.1705,765.1705,2000.0
2025-01-30 12:15:00,768.96,770.0,767.24,767.25,4148.0,765.1705,766.2054,763.459,763.4689,4148.0
2025-01-30 12:20:00,767.25,767.25,766.18,766.37,1856.0,763.4689,763.4689,762.4042,762.5933,1856.0
2025-01-30 12:25:00,766.0,766.05,764.05,765.29,2341.0,762.2251,762.2749,760.2847,761.5186,2341.0
2025-01-30 12:30:00,765.26,765.85,759.09,760.04,9831.0,761.4888,762.0758,755.3492,756.2945,9831.0
2025-01-30 12:35:00,761.0,761.06,758.95,760.62,3308.0,757.2497,757.3094,755.2098,756.8716,3308.0
2025-01-30 12:40:00,760.67,760.79,759.01,760.12,2500.0,756.9214,757.0408,755.2696,756.3741,2500.0
2025-01-30 12:45:00,759.85,759.85,757.7,757.7,2800.0,756.1054,756.1054,753.966,753.966,2800.0
2025-01-30 12:50:00,758.17,758.59,757.7,758.59,1210.0,754.4337,754.8516,753.966,754.8516,1210.0
2025-01-30 12:55:00,757.73,759.89,757.71,758.57,4401.0,753.9959,756.1452,753.976,754.8317,4401.0
2025-01-30 13:00:00,758.74,763.54,758.72,763.14,7358.0,755.0009,759.7772,754.981,759.3792,7358.0
2025-01-30 13:05:00,762.48,762.48,761.81,762.01,1905.0,758.7225,758.7225,758.0558,758.2548,1905.0
2025-01-30 13:10:00,762.28,763.49,761.43,763.13,2814.0,758.5234,759.7275,757.6776,759.3692,2814.0
2025-01-30 13:15:00,763.42,768.45,763.42,765.24,4454.0,759.6578,764.663,759.6578,761.4689,4454.0
2025-01-30 13:20:00,765.24,767.03,765.23,766.81,1200.0,761.4689,763.25,761.4589,763.0311,1200.0
2025-01-30 13:25:00,766.86,768.88,766.83,768.06,1962.0,763.0809,765.0909,763.051,764.275,1962.0
2025-01-30 13:30:00,768.35,772.04,768.09,771.52,3100.0,764.5635,768.2353,764.3048,767.7179,3100.0
2025-01-30 13:35:00,771.28,775.0,771.28,774.01,3525.0,767.4791,771.1808,767.4791,770.1956,3525.0
2025-01-30 13:40:00,774.73,775.77,774.19,775.14,1600.0,770.9121,771.947,770.3747,771.3201,1600.0
2025-01-30 13:45:00,775.51,775.91,774.98,775.13,2400.0,771.6882,772.0863,771.1609,771.3101,2400.0
2025-01-30 13:50:00,774.83,775.75,773.86,774.45,5913.0,771.0116,771.9271,770.0464,770.6335,5913.0
2025-01-30 13:55:00,774.45,781.67,773.62,777.41,3572.0,770.6335,777.8179,769.8076,773.5789,3572.0
2025-01-30 14:00:00,777.29,777.29,772.77,772.77,3505.0,773.4595,773.4595,768.9617,768.9617,3505.0
2025-01-30 14:05:00,773.36,775.6,772.42,774.95,2569.0,769.5488,771.7778,768.6135,771.131,2569.0
2025-01-30 14:10:00,774.95,777.44,774.62,775.35,4934.0,771.131,773.6087,770.8026,771.529,4934.0
2025-01-30 14:15:00,775.35,776.56,775.0,775.77,3380.0,771.529,772.7331,771.1808,771.947,3380.0
2025-01-30 14:20:00,775.77,776.73,775.75,775.85,1601.0,771.947,772.9022,771.9271,772.0266,1601.0
2025-01-30 14:25:00,775.58,775.85,769.95,775.47,7773.0,771.7579,772.0266,766.1556,771.6484,7773.0
2025-01-30 14:30:00,774.13,775.24,773.09,774.51,1184.0,770.315,771.4196,769.2802,770.6932,1184.0
2025-01-30 14:35:00,774.51,775.95,774.51,775.91,2600.0,770.6932,772.1261,770.6932,772.0863,2600.0
2025-01-30 14:40:00,775.03,776.11,774.13,774.72,5937.0,771.2106,772.2853,770.315,770.9021,5937.0
2025-01-30 14:45:00,774.72,776.52,774.61,776.28,3651.0,770.9021,772.6933,770.7927,772.4544,3651.0
2025-01-30 14:50:00,776.43,776.97,774.86,776.97,4285.0,772.6037,773.141,771.0414,773.141,4285.0
2025-01-30 14:55:00,777.0,778.37,776.63,777.86,6870.0,773.1709,774.5341,772.8027,774.0267,6870.0
2025-01-30 15:00:00,776.85,778.61,776.59,777.33,5080.0,773.0216,774.773,772.7629,773.4993,5080.0
2025-01-30 15:05:00,776.77,777.45,768.87,772.46,11005.0,772.942,773.6187,765.081,768.6533,11005.0
2025-01-30 15:10:00,772.46,774.42,772.46,773.4,3941.0,768.6533,770.6036,768.6533,769.5886,3941.0
2025-01-30 15:15:00,774.19,777.97,773.98,776.83,4648.0,770.3747,774.1361,770.1658,773.0017,4648.0
2025-01-30 15:20:00,776.99,777.01,775.15,775.98,5422.0,773.1609,773.1808,771.33,772.1559,5422.0
2025-01-30 15:25:00,776.22,776.9,775.22,775.65,8302.0,772.3947,773.0714,771.3997,771.8275,8302.0
2025-01-30 15:30:00,775.64,778.04,775.28,775.28,4743.0,771.8176,774.2058,771.4594,771.4594,4743.0
2025-01-30 15:35:00,775.77,775.88,772.22,772.22,4651.0,771.947,772.0564,768.4145,768.4145,4651.0
2025-01-30 15:40:00,771.78,771.78,764.96,764.97,8502.0,767.9766,767.9766,761.1902,761.2002,8502.0
2025-01-30 15:45:00,764.98,770.25,764.35,769.55,9307.0,761.2101,766.4542,760.5832,765.7576,9307.0
2025-01-30 15:50:00,770.85,773.38,770.74,773.24,10675.0,767.0512,769.5687,766.9417,769.4294,10675.0
2025-01-30 15:55:00,773.24,775.61,773.2,773.2,32597.0,769.4294,771.7877,769.3896,769.3896,32597.0
2025-01-31 09:30:00,781.61,781.61,772.41,772.41,11102.0,777.7582,777.7582,768.6035,768.6035,11102.0
2025-01-31 09:35:00,774.74,774.79,763.14,766.91,3868.0,770.922,770.9718,759.3792,763.1306,3868.0
2025-01-31 09:40:00,766.0,770.78,764.8,768.95,2607.0,762.2251,766.9815,761.031,765.1606,2607.0
2025-01-31 09:45:00,768.77,770.0,767.8,768.83,2299.0,764.9815,766.2054,764.0162,765.0412,2299.0
2025-01-31 09:50:00,768.42,770.68,768.42,770.48,2136.0,764.6332,766.882,764.6332,766.683,2136.0
2025-01-31 09:55:00,767.04,767.04,763.05,763.05,4667.0,763.26,763.26,759.2896,759.2896,4667.0
2025-01-31 10:00:00,762.68,764.06,762.68,764.05,1252.0,758.9215,760.2947,758.9215,760.2847,1252.0
2025-01-31 10:05:00,763.5,763.51,761.16,761.95,1000.0,759.7374,759.7474,757.409,758.1951,1000.0
2025-01-31 10:10:00,762.21,764.7,762.2,764.41,5764.0,758.4538,760.9315,758.4438,760.6429,5764.0
2025-01-31 10:15:00,765.29,765.29,762.62,763.0,1962.0,761.5186,761.5186,758.8618,759.2399,1962.0
2025-01-31 10:20:00,762.71,764.43,762.7,764.43,300.0,758.9513,760.6628,758.9414,760.6628,300.0
2025-01-31 10:25:00,765.64,766.07,764.98,764.98,6400.0,761.8669,762.2948,761.2101,761.2101,6400.0
2025-01-31 10:30:00,764.81,765.32,764.08,765.32,1000.0,761.041,761.5485,760.3146,761.5485,1000.0
2025-01-31 10:35:00,764.7,765.99,763.0,763.0,5043.0,760.9315,762.2152,759.2399,759.2399,5043.0
2025-01-31 10:40:00,762.42,765.47,762.38,764.7,800.0,758.6627,761.6977,758.6229,760.9315,800.0
2025-01-31 10:45:00,763.48,765.12,762.75,765.12,3965.0,759.7175,761.3494,758.9911,761.3494,3965.0
2025-01-31 10:50:00,765.12,766.01,764.8,764.8,1076.0,761.3494,762.2351,761.031,761.031,1076.0
2025-01-31 10:55:00,765.37,765.37,763.84,763.84,1986.0,761.5982,761.5982,760.0757,760.0757,1986.0
2025-01-31 11:00:00,764.43,765.01,762.37,763.81,2395.0,760.6628,761.24,758.613,760.0459,2395.0
2025-01-31 11:05:00,763.35,764.71,762.93,764.71,2998.0,759.5882,760.9415,759.1702,760.9415,2998.0
2025-01-31 11:10:00,765.04,767.85,764.93,766.32,1723.0,761.2698,764.066,761.1604,762.5435,1723.0
2025-01-31 11:15:00,765.66,766.78,765.66,766.09,2785.0,761.8868,763.0013,761.8868,762.3147,2785.0
2025-01-31 11:20:00,766.39,766.77,765.93,766.17,1775.0,762.6132,762.9913,762.1554,762.3943,1775.0
2025-01-31 11:25:00,765.21,766.79,763.23,764.71,4503.0,761.439,763.0112,759.4688,760.9415,4503.0
2025-01-31 11:30:00,765.38,765.64,762.0,762.12,6531.0,761.6082,761.8669,758.2448,758.3642,6531.0
2025-01-31 11:35:00,762.16,762.4,761.51,761.94,1399.0,758.404,758.6428,757.7572,758.1851,1399.0
2025-01-31 11:40:00,762.03,762.03,758.08,759.18,3951.0,758.2747,758.2747,754.3441,755.4387,3951.0
2025-01-31 11:45:00,759.0,759.0,758.99,759.0,200.0,755.2596,755.2596,755.2497,755.2596,200.0
2025-01-31 11:50:00,758.68,759.07,758.0,759.07,1086.0,754.9412,755.3293,754.2645,755.3293,1086.0
2025-01-31 11:55:00,759.07,759.07,758.0,758.74,831.0,755.3293,755.3293,754.2645,755.0009,831.0
2025-01-31 12:00:00,759.35,759.45,758.82,759.45,600.0,755.6079,755.7074,755.0805,755.7074,600.0
2025-01-31 12:05:00,758.84,759.01,756.88,758.61,7786.0,755.1004,755.2696,753.15,754.8715,7786.0
2025-01-31 12:10:00,758.39,758.39,758.27,758.27,200.0,754.6526,754.6526,754.5332,754.5332,200.0
2025-01-31 12:15:00,758.27,761.37,757.66,759.39,3978.0,754.5332,757.6179,753.9262,755.6477,3978.0
2025-01-31 12:20:00,759.87,761.1,759.55,761.09,2986.0,756.1253,757.3493,755.8069,757.3393,2986.0
2025-01-31 12:25:00,761.44,762.0,761.43,761.77,2304.0,757.6876,758.2448,757.6776,758.016,2304.0
2025-01-31 12:30:00,761.77,761.77,761.18,761.5,1501.0,758.016,758.016,757.4289,757.7473,1501.0
2025-01-31 12:35:00,761.46,763.68,761.41,763.35,8183.0,757.7075,759.9165,757.6577,759.5882,8183.0
2025-01-31 12:40:00,763.56,763.56,763.17,763.17,200.0,759.7971,759.7971,759.4091,759.4091,200.0
2025-01-31 12:45:00,763.11,763.11,762.67,762.67,1100.0,759.3493,759.3493,758.9115,758.9115,1100.0
2025-01-31 12:50:00,762.46,763.36,762.1,762.47,1130.0,758.7026,759.5981,758.3443,758.7125,1130.0
2025-01-31 12:55:00,762.38,762.38,761.5,761.5,1500.0,758.6229,758.6229,757.7473,757.7473,1500.0
2025-01-31 13:00:00,761.5,762.04,760.98,761.51,1792.0,757.7473,758.2846,757.2298,757.7572,1792.0
2025-01-31 13:05:00,761.51,762.0,760.47,760.89,1300.0,757.7572,758.2448,756.7224,757.1403,1300.0
2025-01-31 13:10:00,760.75,760.75,759.26,759.26,811.0,757.001,757.001,755.5183,755.5183,811.0
2025-01-31 13:15:00,760.69,760.7,758.11,758.12,4353.0,756.9413,756.9512,754.374,754.3839,4353.0
2025-01-31 13:20:00,757.74,757.77,754.4,754.4,2783.0,754.0058,754.0357,750.6823,750.6823,2783.0
2025-01-31 13:25:00,754.05,754.05,751.7,752.94,8925.0,750.334,750.334,747.9956,749.2295,8925.0
2025-01-31 13:30:00,752.18,753.7,749.56,749.56,12288.0,748.4732,749.9857,745.8661,745.8661,12288.0
2025-01-31 13:35:00,750.08,750.86,749.21,750.67,3045.0,746.3836,747.1597,745.5178,746.9707,3045.0
2025-01-31 13:40:00,751.81,755.37,751.09,754.63,15422.0,748.105,751.6475,747.3886,750.9111,15422.0
2025-01-31 13:45:00,755.98,757.18,755.55,755.68,1279.0,752.2545,753.4486,751.8266,751.956,1279.0
2025-01-31 13:50:00,755.68,755.92,754.7,755.67,5909.0,751.956,752.1948,750.9808,751.946,5909.0
2025-01-31 13:55:00,755.56,755.64,754.31,754.84,9973.0,751.8366,751.9162,750.5927,751.1201,9973.0
2025-01-31 14:00:00,754.96,755.98,754.35,754.69,8013.0,751.2395,752.2545,750.6325,750.9708,8013.0
2025-01-31 14:05:00,754.69,755.23,752.7,754.24,20911.0,750.9708,751.5082,748.9906,750.5231,20911.0
2025-01-31 14:10:00,754.6,755.73,754.51,754.94,8310.0,750.8813,752.0057,750.7917,751.2196,8310.0
2025-01-31 14:15:00,755.87,756.0,754.87,755.28,7075.0,752.145,752.2744,751.15,751.5579,7075.0
2025-01-31 14:20:00,755.64,756.18,755.13,756.18,2776.0,751.9162,752.4535,751.4087,752.4535,2776.0
2025-01-31 14:25:00,756.53,759.29,756.52,759.03,10793.0,752.8018,755.5482,752.7918,755.2895,10793.0
2025-01-31 14:30:00,760.1,761.15,760.09,761.07,1350.0,756.3542,757.399,756.3442,757.3194,1350.0
2025-01-31 14:35:00,761.07,761.74,760.38,760.7,3935.0,757.3194,757.9861,756.6328,756.9512,3935.0
2025-01-31 14:40:00,760.7,760.7,757.54,757.55,4721.0,756.9512,756.9512,753.8068,753.8167,4721.0
2025-01-31 14:45:00,758.12,760.38,757.38,760.38,4271.0,754.3839,756.6328,753.6476,756.6328,4271.0
2025-01-31 14:50:00,760.34,760.4,758.93,759.12,4506.0,756.593,756.6527,755.1899,755.379,4506.0
2025-01-31 14:55:00,759.12,760.84,759.12,760.34,14749.0,755.379,757.0905,755.379,756.593,14749.0
2025-01-31 15:00:00,759.43,760.0,755.01,755.82,3517.0,755.6875,756.2547,751.2893,752.0953,3517.0
2025-01-31 15:05:00,756.52,757.81,755.82,756.74,8800.0,752.7918,754.0755,752.0953,753.0107,8800.0
2025-01-31 15:10:00,756.81,758.19,756.81,757.43,6367.0,753.0804,754.4536,753.0804,753.6973,6367.0
2025-01-31 15:15:00,757.64,759.84,757.64,759.56,5500.0,753.9063,756.0955,753.9063,755.8168,5500.0
2025-01-31 15:20:00,759.5,759.51,756.08,756.86,7921.0,755.7571,755.7671,752.354,753.1301,7921.0
2025-01-31 15:25:00,757.31,757.31,755.63,757.03,6506.0,753.5779,753.5779,751.9062,753.2993,6506.0
2025-01-31 15:30:00,757.04,759.02,756.42,758.37,11411.0,753.3093,755.2795,752.6923,754.6327,11411.0
2025-01-31 15:35:00,758.37,759.18,756.82,756.82,3533.0,754.6327,755.4387,753.0903,753.0903,3533.0
2025-01-31 15:40:00,756.34,756.99,755.61,756.23,5771.0,752.6127,753.2595,751.8863,752.5033,5771.0
2025-01-31 15:45:00,755.8,757.86,755.56,757.42,11857.0,752.0754,754.1252,751.8366,753.6874,11857.0
2025-01-31 15:50:00,756.54,758.15,755.67,756.49,19820.0,752.8117,754.4138,751.946,752.762,19820.0
2025-01-31 15:55:00,756.57,758.26,755.64,758.2,52847.0,752.8416,754.5232,751.9162,754.4635,52847.0
2025-02-03 09:30:00,738.89,745.63,738.89,745.0,15008.0,735.2487,741.9555,735.2487,741.3286,15008.0
2025-02-03 09:35:00,743.47,745.0,741.12,743.68,4194.0,739.8061,741.3286,737.4677,740.0151,4194.0
2025-02-03 09:40:00,743.66,744.2,741.29,743.76,4512.0,739.9952,740.5325,737.6369,740.0947,4512.0
2025-02-03 09:45:00,743.99,744.0,740.0,740.39,5268.0,740.3236,740.3335,736.3532,736.7413,5268.0
2025-02-03 09:50:00,737.59,739.85,735.8,737.5,7505.0,733.9551,736.204,732.1739,733.8656,7505.0
2025-02-03 09:55:00,737.28,741.1,736.19,740.05,4747.0,733.6466,737.4478,732.562,736.403,4747.0
2025-02-03 10:00:00,740.35,743.36,738.92,742.18,10021.0,736.7015,739.6967,735.2786,738.5225,10021.0
2025-02-03 10:05:00,742.21,743.77,741.66,743.77,5985.0,738.5523,740.1047,738.0051,740.1047,5985.0
2025-02-03 10:10:00,743.26,743.59,737.86,740.3,10492.0,739.5972,739.9255,734.2238,736.6518,10492.0
2025-02-03 10:15:00,738.5,740.0,737.35,738.61,3797.0,734.8606,736.3532,733.7163,734.9701,3797.0
2025-02-03 10:20:00,738.6,745.6,738.49,744.42,7628.0,734.9601,741.9256,734.8507,740.7515,7628.0
2025-02-03 10:25:00,745.09,748.62,744.62,748.08,10894.0,741.4182,744.9308,740.9505,744.3934,10894.0
2025-02-03 10:30:00,748.25,748.75,747.14,747.49,1900.0,744.5626,745.0601,743.458,743.8063,1900.0
2025-02-03 10:35:00,747.79,749.28,747.0,749.0,5686.0,744.1048,745.5875,743.3187,745.3089,5686.0
2025-02-03 10:40:00,747.89,753.28,747.89,750.63,4800.0,744.2044,749.5678,744.2044,746.9308,4800.0
2025-02-03 10:45:00,750.84,750.84,745.84,745.84,1132.0,747.1398,747.1398,742.1645,742.1645,1132.0
2025-02-03 10:50:00,747.54,749.12,747.54,749.12,811.0,743.8561,745.4283,743.8561,745.4283,811.0
2025-02-03 10:55:00,748.88,750.15,748.87,749.72,2424.0,745.1895,746.4532,745.1795,746.0253,2424.0
2025-02-03 11:00:00,750.73,752.28,748.8,749.44,2260.0,747.0304,748.5727,745.1099,745.7467,2260.0
2025-02-03 11:05:00,749.39,749.4,746.63,747.11,4706.0,745.697,745.7069,742.9506,743.4282,4706.0
2025-02-03 11:10:00,747.18,748.08,747.17,748.08,1000.0,743.4979,744.3934,743.4879,744.3934,1000.0
2025-02-03 11:15:00,748.23,748.62,747.13,748.14,4050.0,744.5427,744.9308,743.4481,744.4531,4050.0
2025-02-03 11:20:00,748.12,749.33,748.12,749.33,500.0,744.4332,745.6373,744.4332,745.6373,500.0
2025-02-03 11:25:00,749.43,749.43,747.76,747.9,726.0,745.7368,745.7368,744.075,744.2143,726.0
2025-02-03 11:30:00,747.9,748.29,747.52,747.93,1434.0,744.2143,744.6024,743.8362,744.2442,1434.0
2025-02-03 11:35:00,747.91,748.0,747.56,748.0,400.0,744.2243,744.3138,743.876,744.3138,400.0
2025-02-03 11:40:00,747.5,747.54,745.0,746.64,2200.0,743.8163,743.8561,741.3286,742.9605,2200.0
2025-02-03 11:45:00,746.56,747.04,745.84,746.76,605.0,742.8809,743.3585,742.1645,743.0799,605.0
2025-02-03 11:50:00,746.91,747.0,744.31,745.2,1508.0,743.2292,743.3187,740.642,741.5276,1508.0
2025-02-03 11:55:00,744.08,744.08,742.43,742.43,700.0,740.4131,740.4131,738.7713,738.7713,700.0
2025-02-03 12:00:00,743.08,744.05,742.5,742.7,1200.0,739.4181,740.3833,738.8409,739.0399,1200.0
2025-02-03 12:05:00,742.82,743.03,742.26,742.77,811.0,739.1593,739.3683,738.6021,739.1096,811.0
2025-02-03 12:10:00,743.55,743.55,742.06,742.06,200.0,739.8857,739.8857,738.4031,738.4031,200.0
2025-02-03 12:15:00,741.88,742.42,741.19,741.95,2001.0,738.224,738.7613,737.5374,738.2936,2001.0
2025-02-03 12:20:00,742.46,743.97,742.46,743.97,1236.0,738.8011,740.3037,738.8011,740.3037,1236.0
2025-02-03 12:25:00,744.88,744.88,742.3,742.76,2251.0,741.2092,741.2092,738.6419,739.0996,2251.0
2025-02-03 12:30:00,741.95,741.95,741.17,741.18,909.0,738.2936,738.2936,737.5175,737.5274,909.0
2025-02-03 12:35:00,741.21,741.31,740.63,740.63,1431.0,737.5573,737.6568,736.9801,736.9801,1431.0
2025-02-03 12:40:00,740.75,740.75,740.62,740.66,2064.0,737.0995,737.0995,736.9702,737.01,2064.0
2025-02-03 12:45:00,739.54,739.54,739.53,739.54,200.0,735.8955,735.8955,735.8856,735.8955,200.0
2025-02-03 12:50:00,739.56,740.47,739.55,740.0,2789.0,735.9154,736.8209,735.9055,736.3532,2789.0
2025-02-03 12:55:00,740.39,742.79,739.44,742.79,7167.0,736.7413,739.1295,735.796,739.1295,7167.0
2025-02-03 13:00:00,743.0,743.13,740.0,743.13,2496.0,739.3385,739.4678,736.3532,739.4678,2496.0
2025-02-03 13:05:00,742.48,742.52,741.14,741.14,1187.0,738.821,738.8608,737.4876,737.4876,1187.0
2025-02-03 13:10:00,740.53,742.5,740.52,742.5,3984.0,736.8806,738.8409,736.8707,738.8409,3984.0
2025-02-03 13:15:00,743.03,743.03,741.48,741.48,1100.0,739.3683,739.3683,737.8259,737.8259,1100.0
2025-02-03 13:20:00,742.27,742.58,740.96,741.07,2697.0,738.612,738.9205,737.3085,737.418,2697.0
2025-02-03 13:25:00,741.58,742.03,741.57,742.03,1400.0,737.9254,738.3732,737.9155,738.3732,1400.0
2025-02-03 13:30:00,741.05,742.8,741.05,742.8,3238.0,737.3981,739.1394,737.3981,739.1394,3238.0
2025-02-03 13:35:00,743.5,744.79,743.19,743.88,3382.0,739.836,741.1196,739.5275,740.2141,3382.0
2025-02-03 13:40:00,742.4,742.98,742.07,742.66,2291.0,738.7414,739.3185,738.413,739.0001,2291.0
2025-02-03 13:45:00,742.37,742.38,742.37,742.37,100.0,738.7116,738.7215,738.7116,738.7116,100.0
2025-02-03 13:50:00,743.5,744.02,743.5,743.9,1138.0,739.836,740.3534,739.836,740.234,1138.0
2025-02-03 13:55:00,743.36,743.36,742.99,743.0,400.0,739.6967,739.6967,739.3285,739.3385,400.0
2025-02-03 14:00:00,742.81,743.89,742.81,743.5,3413.0,739.1494,740.2241,739.1494,739.836,3413.0
2025-02-03 14:05:00,743.27,743.27,742.63,743.25,700.0,739.6071,739.6071,738.9703,739.5872,700.0
2025-02-03 14:10:00,743.3,743.51,742.76,743.51,806.0,739.637,739.8459,739.0996,739.8459,806.0
2025-02-03 14:15:00,743.87,744.85,743.87,744.29,3118.0,740.2042,741.1793,740.2042,740.6221,3118.0
2025-02-03 14:20:00,744.29,745.47,744.29,745.47,2145.0,740.6221,741.7963,740.6221,741.7963,2145.0
2025-02-03 14:25:00,745.0,745.0,744.43,744.59,415.0,741.3286,741.3286,740.7614,740.9206,415.0
2025-02-03 14:30:00,744.78,744.78,743.64,743.79,2856.0,741.1097,741.1097,739.9753,740.1246,2856.0
2025-02-03 14:35:00,743.79,743.79,741.49,741.49,3068.0,740.1246,740.1246,737.8359,737.8359,3068.0
2025-02-03 14:40:00,741.88,743.16,741.55,742.63,4808.0,738.224,739.4977,737.8956,738.9703,4808.0
2025-02-03 14:45:00,742.63,744.53,742.63,744.53,1141.0,738.9703,740.8609,738.9703,740.8609,1141.0
2025-02-03 14:50:00,744.53,745.59,744.26,744.76,2644.0,740.8609,741.9157,740.5922,741.0898,2644.0
2025-02-03 14:55:00,744.71,744.71,742.96,743.97,1709.0,741.04,741.04,739.2986,740.3037,1709.0
2025-02-03 15:00:00,743.35,744.51,743.35,743.75,3005.0,739.6867,740.841,739.6867,740.0848,3005.0
2025-02-03 15:05:00,743.9,743.9,743.14,743.14,1005.0,740.234,740.234,739.4778,739.4778,1005.0
2025-02-03 15:10:00,742.6,742.83,742.4,742.63,800.0,738.9404,739.1693,738.7414,738.9703,800.0
2025-02-03 15:15:00,742.25,742.45,741.67,742.09,2968.0,738.5921,738.7912,738.015,738.4329,2968.0
2025-02-03 15:20:00,742.09,742.09,741.35,741.92,1623.0,738.4329,738.4329,737.6966,738.2638,1623.0
2025-02-03 15:25:00,741.61,741.61,739.95,739.95,1808.0,737.9553,737.9553,736.3035,736.3035,1808.0
2025-02-03 15:30:00,740.08,741.45,739.49,741.25,3099.0,736.4328,737.7961,735.8457,737.5971,3099.0
2025-02-03 15:35:00,740.86,741.07,739.71,740.16,8021.0,737.209,737.418,736.0647,736.5124,8021.0
2025-02-03 15:40:00,740.2,740.56,739.8,740.32,3299.0,736.5522,736.9105,736.1542,736.6717,3299.0
2025-02-03 15:45:00,740.6,740.65,740.02,740.6,4138.0,736.9503,737.0,736.3731,736.9503,4138.0
2025-02-03 15:50:00,740.8,742.24,740.59,740.88,9936.0,737.1493,738.5822,736.9403,737.2289,9936.0
2025-02-03 15:55:00,740.88,741.13,738.09,738.48,25089.0,737.2289,737.4777,734.4526,734.8407,25089.0
2025-02-04 09:30:00,753.75,757.08,747.23,755.79,17022.0,750.0355,753.3491,743.5476,752.0654,17022.0
2025-02-04 09:35:00,753.82,753.82,750.18,752.67,1700.0,750.1051,750.1051,746.4831,748.9608,1700.0
2025-02-04 09:40:00,750.25,750.25,744.22,747.1,1739.0,746.5527,746.5527,740.5524,743.4182,1739.0
2025-02-04 09:45:00,747.07,747.81,747.07,747.62,1800.0,743.3884,744.1247,743.3884,743.9357,1800.0
2025-02-04 09:50:00,745.56,749.15,745.27,749.14,3276.0,741.8858,745.4581,741.5973,745.4482,3276.0
2025-02-04 09:55:00,748.51,749.07,746.82,749.07,1592.0,744.8213,745.3785,743.1396,745.3785,1592.0
2025-02-04 10:00:00,751.46,752.65,750.0,750.32,3646.0,747.7568,748.9409,746.304,746.6224,3646.0
2025-02-04 10:05:00,750.87,752.3,750.01,751.66,2770.0,747.1697,748.5926,746.3139,747.9558,2770.0
2025-02-04 10:10:00,752.83,752.83,752.39,752.59,1184.0,749.12,749.12,748.6822,748.8812,1184.0
2025-02-04 10:15:00,752.44,752.44,750.0,750.0,1800.0,748.7319,748.7319,746.304,746.304,1800.0
2025-02-04 10:20:00,750.11,750.45,749.86,750.33,2302.0,746.4134,746.7517,746.1646,746.6323,2302.0
2025-02-04 10:25:00,749.91,751.13,749.91,750.09,5897.0,746.2144,747.4284,746.2144,746.3935,5897.0
2025-02-04 10:30:00,750.24,752.0,749.53,751.66,3697.0,746.5428,748.2941,745.8363,747.9558,3697.0
2025-02-04 10:35:00,751.41,752.36,750.93,752.36,2300.0,747.707,748.6523,747.2294,748.6523,2300.0
2025-02-04 10:40:00,753.05,753.23,752.16,753.23,1764.0,749.3389,749.518,748.4533,749.518,1764.0
2025-02-04 10:45:00,753.32,753.32,752.44,753.09,1161.0,749.6076,749.6076,748.7319,749.3787,1161.0
2025-02-04 10:50:00,753.28,754.41,751.77,752.9,2011.0,749.5678,750.6922,748.0652,749.1897,2011.0
2025-02-04 10:55:00,752.71,752.86,750.42,750.42,1437.0,749.0006,749.1499,746.7219,746.7219,1437.0
2025-02-04 11:00:00,750.04,752.12,750.04,751.47,1506.0,746.3438,748.4135,746.3438,747.7667,1506.0
2025-02-04 11:05:00,751.6,753.66,751.59,752.11,2378.0,747.8961,749.9459,747.8861,748.4036,2378.0
2025-02-04 11:10:00,751.86,752.22,751.86,752.21,617.0,748.1548,748.513,748.1548,748.5031,617.0
2025-02-04 11:15:00,752.21,752.22,751.69,752.01,1000.0,748.5031,748.513,747.9856,748.304,1000.0
2025-02-04 11:20:00,751.89,753.27,751.89,753.27,1196.0,748.1846,749.5578,748.1846,749.5578,1196.0
2025-02-04 11:25:00,753.03,753.11,752.21,753.08,700.0,749.319,749.3986,748.5031,749.3688,700.0
2025-02-04 11:30:00,753.71,753.88,753.7,753.88,600.0,749.9957,750.1648,749.9857,750.1648,600.0
2025-02-04 11:35:00,753.32,753.48,752.92,752.92,508.0,749.6076,749.7668,749.2096,749.2096,508.0
2025-02-04 11:40:00,753.26,753.26,752.1,752.14,1972.0,749.5479,749.5479,748.3936,748.4334,1972.0
2025-02-04 11:45:00,752.14,752.14,752.14,752.14,0.0,748.4334,748.4334,748.4334,748.4334,0.0
2025-02-04 11:50:00,752.0,752.0,751.37,751.37,200.0,748.2941,748.2941,747.6672,747.6672,200.0
2025-02-04 11:55:00,751.36,751.71,750.58,751.45,3035.0,747.6573,748.0055,746.8811,747.7468,3035.0
2025-02-04 12:00:00,751.44,751.62,750.67,751.62,1875.0,747.7369,747.916,746.9707,747.916,1875.0
2025-02-04 12:05:00,751.54,751.58,751.53,751.58,1580.0,747.8364,747.8762,747.8264,747.8762,1580.0
2025-02-04 12:10:00,751.54,751.68,751.43,751.44,600.0,747.8364,747.9757,747.7269,747.7369,600.0
2025-02-04 12:15:00,751.7,752.15,750.34,752.09,3652.0,747.9956,748.4434,746.6423,748.3837,3652.0
2025-02-04 12:20:00,751.82,751.9,751.73,751.74,300.0,748.115,748.1946,748.0254,748.0354,300.0
2025-02-04 12:25:00,751.06,752.05,750.3,750.6,1561.0,747.3587,748.3439,746.6025,746.901,1561.0
2025-02-04 12:30:00,750.58,750.58,750.02,750.08,571.0,746.8811,746.8811,746.3239,746.3836,571.0
2025-02-04 12:35:00,750.15,751.1,750.15,751.1,1167.0,746.4532,747.3985,746.4532,747.3985,1167.0
2025-02-04 12:40:00,751.76,752.2,751.23,751.23,1014.0,748.0553,748.4931,747.5279,747.5279,1014.0
2025-02-04 12:45:00,752.11,752.42,752.11,752.42,400.0,748.4036,748.712,748.4036,748.712,400.0
2025-02-04 12:50:00,752.16,752.16,751.89,752.03,500.0,748.4533,748.4533,748.1846,748.3239,500.0
2025-02-04 12:55:00,751.6,752.36,751.23,752.36,936.0,747.8961,748.6523,747.5279,748.6523,936.0
2025-02-04 13:00:00,752.56,753.16,752.22,752.72,5575.0,748.8513,749.4484,748.513,749.0105,5575.0
2025-02-04 13:05:00,752.83,755.22,752.83,755.16,5424.0,749.12,751.4982,749.12,751.4385,5424.0
2025-02-04 13:10:00,755.53,756.77,755.53,756.76,1624.0,751.8067,753.0406,751.8067,753.0306,1624.0
2025-02-04 13:15:00,757.43,757.43,755.34,755.44,3751.0,753.6973,753.6973,751.6176,751.7171,3751.0
2025-02-04 13:20:00,756.67,756.67,756.21,756.21,200.0,752.9411,752.9411,752.4834,752.4834,200.0
2025-02-04 13:25:00,755.75,756.18,754.62,754.62,952.0,752.0256,752.4535,750.9012,750.9012,952.0
2025-02-04 13:30:00,755.16,755.16,754.47,754.47,1348.0,751.4385,751.4385,750.7519,750.7519,1348.0
2025-02-04 13:35:00,754.27,754.27,752.02,752.03,5907.0,750.5529,750.5529,748.314,748.3239,5907.0
2025-02-04 13:40:00,752.49,753.18,752.48,752.96,1554.0,748.7817,749.4683,748.7717,749.2494,1554.0
2025-02-04 13:45:00,753.75,755.1,753.34,753.95,3044.0,750.0355,751.3788,749.6275,750.2345,3044.0
2025-02-04 13:50:00,754.6,754.78,754.6,754.78,200.0,750.8813,751.0604,750.8813,751.0604,200.0
2025-02-04 13:55:00,755.09,755.4,754.81,754.81,560.0,751.3689,751.6773,751.0902,751.0902,560.0
2025-02-04 14:00:00,754.62,755.17,754.62,755.17,1102.0,750.9012,751.4485,750.9012,751.4485,1102.0
2025-02-04 14:05:00,755.17,756.34,755.03,756.34,590.0,751.4485,752.6127,751.3092,752.6127,590.0
2025-02-04 14:10:00,756.36,756.45,755.77,755.85,2651.0,752.6326,752.7222,752.0455,752.1251,2651.0
2025-02-04 14:15:00,756.1,756.1,755.64,755.64,300.0,752.3739,752.3739,751.9162,751.9162,300.0
2025-02-04 14:20:00,755.84,757.34,755.84,757.09,2596.0,752.1152,753.6078,752.1152,753.359,2596.0
2025-02-04 14:25:00,756.93,757.08,756.83,757.08,800.0,753.1998,753.3491,753.1003,753.3491,800.0
2025-02-04 14:30:00,756.94,757.66,756.93,757.62,1559.0,753.2098,753.9262,753.1998,753.8864,1559.0
2025-02-04 14:35:00,757.5,759.0,757.46,759.0,1300.0,753.767,755.2596,753.7272,755.2596,1300.0
2025-02-04 14:40:00,758.71,760.36,758.71,760.36,1687.0,754.971,756.6129,754.971,756.6129,1687.0
2025-02-04 14:45:00,760.01,760.01,758.78,759.52,3257.0,756.2646,756.2646,755.0407,755.777,3257.0
2025-02-04 14:50:00,759.74,759.91,759.54,759.55,500.0,755.996,756.1651,755.7969,755.8069,500.0
2025-02-04 14:55:00,759.12,759.77,758.43,758.73,3294.0,755.379,756.0258,754.6924,754.9909,3294.0
2025-02-04 15:00:00,757.91,757.91,757.04,757.17,1005.0,754.175,754.175,753.3093,753.4386,1005.0
2025-02-04 15:05:00,758.22,758.22,757.74,757.74,785.0,754.4834,754.4834,754.0058,754.0058,785.0
2025-02-04 15:10:00,757.97,758.71,757.95,758.55,918.0,754.2347,754.971,754.2148,754.8118,918.0
2025-02-04 15:15:00,758.73,758.85,757.74,758.85,2287.0,754.9909,755.1103,754.0058,755.1103,2287.0
2025-02-04 15:20:00,758.29,759.72,758.29,758.49,27480.0,754.5531,755.9761,754.5531,754.7521,27480.0
2025-02-04 15:25:00,758.26,758.38,756.69,756.69,5180.0,754.5232,754.6427,752.961,752.961,5180.0
2025-02-04 15:30:00,756.99,757.08,755.41,756.34,2528.0,753.2595,753.3491,751.6873,752.6127,2528.0
2025-02-04 15:35:00,756.44,756.93,755.67,756.24,13898.0,752.7122,753.1998,751.946,752.5132,13898.0
2025-02-04 15:40:00,756.24,756.56,754.55,754.55,3400.0,752.5132,752.8316,750.8315,750.8315,3400.0
2025-02-04 15:45:00,754.99,755.12,754.17,755.04,5841.0,751.2694,751.3987,750.4534,751.3191,5841.0
2025-02-04 15:50:00,754.92,755.8,754.33,755.6,11541.0,751.1997,752.0754,750.6126,751.8764,11541.0
2025-02-04 15:55:00,755.52,755.97,753.02,753.06,30249.0,751.7968,752.2445,749.3091,749.3489,30249.0
2025-02-05 09:30:00,758.0,758.0,756.16,756.16,3850.0,754.2645,754.2645,752.4336,752.4336,3850.0
2025-02-05 09:35:00,753.0,755.73,752.36,754.21,764.0,749.2892,752.0057,748.6523,750.4932,764.0
2025-02-05 09:40:00,751.77,753.1,751.0,751.05,2300.0,748.0652,749.3887,747.299,747.3488,2300.0
2025-02-05 09:45:00,750.61,751.42,749.37,749.61,7813.0,746.9109,747.717,745.6771,745.9159,7813.0
2025-02-05 09:50:00,747.96,748.0,744.3,745.47,5151.0,744.274,744.3138,740.632,741.7963,5151.0
2025-02-05 09:55:00,746.5,746.5,743.6,744.59,400.0,742.8212,742.8212,739.9355,740.9206,400.0
2025-02-05 10:00:00,745.0,746.68,738.16,739.67,4801.0,741.3286,743.0003,734.5223,736.0249,4801.0
2025-02-05 10:05:00,739.34,740.63,737.79,739.5,8192.0,735.6965,736.9801,734.1541,735.8557,8192.0
2025-02-05 10:10:00,740.0,741.81,738.91,740.2,27099.0,736.3532,738.1543,735.2686,736.5522,27099.0
2025-02-05 10:15:00,741.72,742.04,739.44,739.44,1206.0,738.0648,738.3832,735.796,735.796,1206.0
2025-02-05 10:20:00,739.44,740.13,739.34,740.13,1370.0,735.796,736.4826,735.6965,736.4826,1370.0
2025-02-05 10:25:00,740.13,740.13,740.13,740.13,0.0,736.4826,736.4826,736.4826,736.4826,0.0
2025-02-05 10:30:00,739.03,739.03,738.52,739.02,918.0,735.388,735.388,734.8805,735.3781,918.0
2025-02-05 10:35:00,738.72,738.72,738.16,738.44,4404.0,735.0795,735.0795,734.5223,734.8009,4404.0
2025-02-05 10:40:00,738.72,739.0,736.82,738.87,11349.0,735.0795,735.3582,733.1889,735.2288,11349.0
2025-02-05 10:45:00,739.14,739.14,737.42,738.33,4585.0,735.4975,735.4975,733.7859,734.6915,4585.0
2025-02-05 10:50:00,738.17,739.21,738.17,739.12,1173.0,734.5323,735.5671,734.5323,735.4776,1173.0
2025-02-05 10:55:00,739.37,739.75,737.5,738.42,2747.0,735.7263,736.1045,733.8656,734.781,2747.0
2025-02-05 11:00:00,738.42,739.0,737.22,738.01,11874.0,734.781,735.3582,733.5869,734.373,11874.0
2025-02-05 11:05:00,738.01,738.8,737.62,738.09,4289.0,734.373,735.1591,733.985,734.4526,4289.0
2025-02-05 11:10:00,738.09,739.85,738.09,739.33,3898.0,734.4526,736.204,734.4526,735.6865,3898.0
2025-02-05 11:15:00,738.66,738.66,736.25,737.25,1501.0,735.0198,735.0198,732.6217,733.6168,1501.0
2025-02-05 11:20:00,737.13,737.99,736.9,737.03,4017.0,733.4974,734.3531,733.2685,733.3979,4017.0
2025-02-05 11:25:00,737.03,737.6,735.4,735.45,14125.0,733.3979,733.9651,731.7759,731.8257,14125.0
2025-02-05 11:30:00,735.4,738.19,735.36,737.46,64820.0,731.7759,734.5522,731.7361,733.8258,64820.0
2025-02-05 11:35:00,736.37,736.96,736.27,736.44,1911.0,732.7411,733.3282,732.6416,732.8108,1911.0
2025-02-05 11:40:00,736.86,737.02,736.52,736.92,2200.0,733.2287,733.3879,732.8904,733.2884,2200.0
2025-02-05 11:45:00,736.92,736.92,735.76,735.76,1772.0,733.2884,733.2884,732.1341,732.1341,1772.0
2025-02-05 11:50:00,735.96,736.34,735.73,736.34,2812.0,732.3331,732.7113,732.1043,732.7113,2812.0
2025-02-05 11:55:00,736.98,737.81,736.98,737.81,700.0,733.3481,734.174,733.3481,734.174,700.0
2025-02-05 12:00:00,737.84,738.3,736.71,736.72,7910.0,734.2039,734.6616,733.0794,733.0894,7910.0
2025-02-05 12:05:00,736.72,737.28,735.93,735.93,400.0,733.0894,733.6466,732.3033,732.3033,400.0
2025-02-05 12:10:00,735.91,736.95,735.9,736.95,1810.0,732.2834,733.3183,732.2734,733.3183,1810.0
2025-02-05 12:15:00,737.11,737.69,737.11,737.69,510.0,733.4775,734.0546,733.4775,734.0546,510.0
2025-02-05 12:20:00,738.35,738.35,737.01,737.1,2916.0,734.7114,734.7114,733.378,733.4675,2916.0
2025-02-05 12:25:00,736.66,737.1,736.03,736.68,4052.0,733.0297,733.4675,732.4028,733.0496,4052.0
2025-02-05 12:30:00,736.55,737.29,736.54,737.2,5546.0,732.9202,733.6566,732.9103,733.567,5546.0
2025-02-05 12:35:00,737.0,738.18,737.0,738.01,648.0,733.368,734.5422,733.368,734.373,648.0
2025-02-05 12:40:00,737.56,737.56,736.3,736.59,963.0,733.9253,733.9253,732.6715,732.96,963.0
2025-02-05 12:45:00,737.11,737.18,736.91,737.18,1098.0,733.4775,733.5471,733.2785,733.5471,1098.0
2025-02-05 12:50:00,737.04,738.36,737.04,737.5,6681.0,733.4078,734.7213,733.4078,733.8656,6681.0
2025-02-05 12:55:00,737.43,737.43,736.7,736.96,600.0,733.7959,733.7959,733.0695,733.3282,600.0
2025-02-05 13:00:00,737.7,738.85,737.54,738.42,800.0,734.0646,735.2089,733.9054,734.781,800.0
2025-02-05 13:05:00,738.46,738.51,736.7,736.95,13291.0,734.8208,734.8706,733.0695,733.3183,13291.0
2025-02-05 13:10:00,737.08,738.51,737.08,738.51,767.0,733.4476,734.8706,733.4476,734.8706,767.0
2025-02-05 13:15:00,737.77,737.77,736.25,736.36,2500.0,734.1342,734.1342,732.6217,732.7312,2500.0
2025-02-05 13:20:00,736.41,737.5,736.14,737.25,6098.0,732.7809,733.8656,732.5123,733.6168,6098.0
2025-02-05 13:25:00,737.25,738.09,736.87,737.7,3283.0,733.6168,734.4526,733.2387,734.0646,3283.0
2025-02-05 13:30:00,738.63,738.63,736.28,737.0,4526.0,734.99,734.99,732.6516,733.368,4526.0
2025-02-05 13:35:00,737.48,738.21,737.48,737.48,5269.0,733.8457,734.5721,733.8457,733.8457,5269.0
2025-02-05 13:40:00,737.69,737.69,736.53,736.53,500.0,734.0546,734.0546,732.9003,732.9003,500.0
2025-02-05 13:45:00,736.81,736.82,735.99,736.02,2826.0,733.179,733.1889,732.363,732.3928,2826.0
2025-02-05 13:50:00,735.81,736.17,735.64,735.64,1300.0,732.1839,732.5421,732.0147,732.0147,1300.0
2025-02-05 13:55:00,735.65,735.65,733.56,735.63,3565.0,732.0247,732.0247,729.945,732.0048,3565.0
2025-02-05 14:00:00,735.41,735.41,735.4,735.41,128.0,731.7859,731.7859,731.7759,731.7859,128.0
2025-02-05 14:05:00,735.6,736.53,735.59,736.18,5204.0,731.9749,732.9003,731.965,732.5521,5204.0
2025-02-05 14:10:00,736.85,737.02,735.77,737.02,11087.0,733.2188,733.3879,732.1441,733.3879,11087.0
2025-02-05 14:15:00,737.04,737.04,735.54,736.31,4574.0,733.4078,733.4078,731.9152,732.6814,4574.0
2025-02-05 14:20:00,736.04,736.36,734.43,735.22,10037.0,732.4127,732.7312,730.8107,731.5968,10037.0
2025-02-05 14:25:00,735.9,735.92,734.96,735.5,3168.0,732.2734,732.2933,731.3381,731.8754,3168.0
2025-02-05 14:30:00,735.34,737.16,735.19,737.16,110050.0,731.7162,733.5272,731.5669,733.5272,110050.0
2025-02-05 14:35:00,737.1,737.74,736.52,736.63,3851.0,733.4675,734.1044,732.8904,732.9998,3851.0
2025-02-05 14:40:00,736.96,736.96,736.43,736.6,700.0,733.3282,733.3282,732.8008,732.97,700.0
2025-02-05 14:45:00,736.6,738.85,736.51,737.57,13669.0,732.97,735.2089,732.8804,733.9352,13669.0
2025-02-05 14:50:00,738.3,739.62,738.3,739.62,1000.0,734.6616,735.9751,734.6616,735.9751,1000.0
2025-02-05 14:55:00,739.61,740.67,738.61,740.24,19033.0,735.9652,737.0199,734.9701,736.5921,19033.0
2025-02-05 15:00:00,740.24,740.5,739.5,739.73,11734.0,736.5921,736.8508,735.8557,736.0846,11734.0
2025-02-05 15:05:00,739.73,739.73,738.75,738.75,5522.0,736.0846,736.0846,735.1094,735.1094,5522.0
2025-02-05 15:10:00,738.56,738.94,737.48,737.55,4480.0,734.9203,735.2985,733.8457,733.9153,4480.0
2025-02-05 15:15:00,737.93,737.93,736.9,737.36,2195.0,734.2934,734.2934,733.2685,733.7262,2195.0
2025-02-05 15:20:00,737.36,737.4,736.6,737.31,4786.0,733.7262,733.766,732.97,733.6765,4786.0
2025-02-05 15:25:00,736.94,737.19,736.09,736.37,9625.0,733.3083,733.5571,732.4625,732.7411,9625.0
2025-02-05 15:30:00,736.5,736.99,736.27,736.59,8570.0,732.8705,733.3581,732.6416,732.96,8570.0
2025-02-05 15:35:00,736.35,736.35,735.77,735.9,10000.0,732.7212,732.7212,732.1441,732.2734,10000.0
2025-02-05 15:40:00,735.85,736.14,735.22,735.54,5211.0,732.2237,732.5123,731.5968,731.9152,5211.0
2025-02-05 15:45:00,735.87,736.21,734.72,734.78,7039.0,732.2436,732.5819,731.0993,731.159,7039.0
2025-02-05 15:50:00,735.46,736.87,735.05,735.05,19294.0,731.8356,733.2387,731.4276,731.4276,19294.0
2025-02-05 15:55:00,735.25,738.2,734.74,738.13,46913.0,731.6266,734.5621,731.1192,734.4924,46913.0
2025-02-06 09:30:00,743.35,749.12,741.01,749.11,9000.0,739.6867,745.4283,737.3583,745.4183,9000.0
2025-02-06 09:35:00,746.61,748.62,746.6,748.3,1521.0,742.9307,744.9308,742.9207,744.6123,1521.0
2025-02-06 09:40:00,748.99,753.33,747.5,753.31,4334.0,745.2989,749.6175,743.8163,749.5976,4334.0
2025-02-06 09:45:00,753.33,754.86,752.0,752.13,7099.0,749.6175,751.14,748.2941,748.4235,7099.0
2025-02-06 09:50:00,750.55,750.55,748.21,748.26,2143.0,746.8512,746.8512,744.5228,744.5725,2143.0
2025-02-06 09:55:00,750.65,750.65,750.39,750.39,1395.0,746.9508,746.9508,746.692,746.692,1395.0
2025-02-06 10:00:00,750.37,754.61,750.37,752.83,600.0,746.6721,750.8912,746.6721,749.12,600.0
2025-02-06 10:05:00,753.92,756.36,753.91,756.02,7074.0,750.2046,752.6326,750.1947,752.2943,7074.0
2025-02-06 10:10:00,755.66,758.73,755.41,757.25,3374.0,751.9361,754.9909,751.6873,753.5182,3374.0
2025-02-06 10:15:00,757.74,757.77,756.78,757.73,1922.0,754.0058,754.0357,753.0505,753.9959,1922.0
2025-02-06 10:20:00,757.7,758.11,755.88,755.89,4910.0,753.966,754.374,752.155,752.1649,4910.0
2025-02-06 10:25:00,755.51,755.51,754.41,754.76,2031.0,751.7868,751.7868,750.6922,751.0405,2031.0
2025-02-06 10:30:00,754.06,754.06,752.49,752.62,500.0,750.3439,750.3439,748.7817,748.911,500.0
2025-02-06 10:35:00,752.83,753.47,752.82,753.47,475.0,749.12,749.7569,749.1101,749.7569,475.0
2025-02-06 10:40:00,751.98,753.46,751.55,752.03,5139.0,748.2742,749.7469,747.8463,748.3239,5139.0
2025-02-06 10:45:00,752.01,752.01,752.01,752.01,100.0,748.304,748.304,748.304,748.304,100.0
2025-02-06 10:50:00,752.01,752.01,752.01,752.01,0.0,748.304,748.304,748.304,748.304,0.0
2025-02-06 10:55:00,752.56,752.56,750.52,750.59,918.0,748.8513,748.8513,746.8214,746.891,918.0
2025-02-06 11:00:00,751.37,751.38,749.24,750.65,1676.0,747.6672,747.6772,745.5477,746.9508,1676.0
2025-02-06 11:05:00,751.2,752.38,749.86,752.38,3995.0,747.498,748.6722,746.1646,748.6722,3995.0
2025-02-06 11:10:00,752.39,753.98,751.85,751.85,1292.0,748.6822,750.2643,748.1448,748.1448,1292.0
2025-02-06 11:15:00,752.47,752.97,750.82,752.97,4372.0,748.7618,749.2593,747.1199,749.2593,4372.0
2025-02-06 11:20:00,752.02,752.02,751.88,751.89,993.0,748.314,748.314,748.1747,748.1846,993.0
2025-02-06 11:25:00,752.14,752.77,752.0,752.7,2336.0,748.4334,749.0603,748.2941,748.9906,2336.0
2025-02-06 11:30:00,752.67,752.67,750.92,750.92,1788.0,748.9608,748.9608,747.2194,747.2194,1788.0
2025-02-06 11:35:00,750.72,751.34,750.65,750.94,722.0,747.0204,747.6374,746.9508,747.2393,722.0
2025-02-06 11:40:00,751.71,751.71,749.98,749.98,732.0,748.0055,748.0055,746.2841,746.2841,732.0
2025-02-06 11:45:00,749.45,749.63,749.43,749.63,700.0,745.7567,745.9358,745.7368,745.9358,700.0
2025-02-06 11:50:00,751.11,751.12,751.11,751.12,200.0,747.4085,747.4184,747.4085,747.4184,200.0
2025-02-06 11:55:00,749.51,750.0,749.51,750.0,700.0,745.8164,746.304,745.8164,746.304,700.0
2025-02-06 12:00:00,749.42,752.28,749.42,752.27,2628.0,745.7268,748.5727,745.7268,748.5628,2628.0
2025-02-06 12:05:00,752.2,752.29,751.12,751.12,920.0,748.4931,748.5827,747.4184,747.4184,920.0
2025-02-06 12:10:00,751.12,752.17,751.12,752.17,2762.0,747.4184,748.4633,747.4184,748.4633,2762.0
2025-02-06 12:15:00,751.34,752.5,751.33,751.73,1090.0,747.6374,748.7916,747.6274,748.0254,1090.0
2025-02-06 12:20:00,751.75,752.39,751.41,752.39,1151.0,748.0453,748.6822,747.707,748.6822,1151.0
2025-02-06 12:25:00,751.8,752.5,751.8,752.14,800.0,748.0951,748.7916,748.0951,748.4334,800.0
2025-02-06 12:30:00,751.61,751.87,751.17,751.48,2274.0,747.906,748.1647,747.4682,747.7767,2274.0
2025-02-06 12:35:00,751.73,754.05,751.36,753.4,6833.0,748.0254,750.334,747.6573,749.6872,6833.0
2025-02-06 12:40:00,753.2,753.85,752.62,753.8,713.0,749.4882,750.135,748.911,750.0852,713.0
2025-02-06 12:45:00,752.99,753.21,752.82,752.99,1375.0,749.2792,749.4981,749.1101,749.2792,1375.0
2025-02-06 12:50:00,753.36,753.37,753.24,753.25,1041.0,749.6474,749.6573,749.528,749.5379,1041.0
2025-02-06 12:55:00,752.54,753.9,752.54,753.44,950.0,748.8314,750.1847,748.8314,749.727,950.0
2025-02-06 13:00:00,753.55,753.57,752.55,753.25,3559.0,749.8365,749.8564,748.8414,749.5379,3559.0
2025-02-06 13:05:00,753.15,753.74,752.39,752.39,1699.0,749.4384,750.0255,748.6822,748.6822,1699.0
2025-02-06 13:10:00,753.03,753.98,753.03,753.93,1035.0,749.319,750.2643,749.319,750.2146,1035.0
2025-02-06 13:15:00,754.03,754.04,753.55,753.68,1691.0,750.3141,750.324,749.8365,749.9658,1691.0
2025-02-06 13:20:00,753.55,753.67,752.0,752.63,3437.0,749.8365,749.9559,748.2941,748.921,3437.0
2025-02-06 13:25:00,752.12,752.95,752.0,752.23,1767.0,748.4135,749.2394,748.2941,748.523,1767.0
2025-02-06 13:30:00,751.95,751.95,751.2,751.2,200.0,748.2443,748.2443,747.498,747.498,200.0
2025-02-06 13:35:00,750.57,750.57,750.31,750.35,300.0,746.8711,746.8711,746.6124,746.6522,300.0
2025-02-06 13:40:00,750.28,750.52,750.02,750.03,400.0,746.5826,746.8214,746.3239,746.3338,400.0
2025-02-06 13:45:00,748.5,749.05,748.42,748.42,541.0,744.8113,745.3586,744.7317,744.7317,541.0
2025-02-06 13:50:00,747.77,747.77,747.0,747.08,939.0,744.0849,744.0849,743.3187,743.3983,939.0
2025-02-06 13:55:00,746.16,746.98,746.16,746.98,300.0,742.4829,743.2988,742.4829,743.2988,300.0
2025-02-06 14:00:00,746.98,748.18,746.45,746.45,1340.0,743.2988,744.4929,742.7714,742.7714,1340.0
2025-02-06 14:05:00,746.29,747.2,746.29,746.98,600.0,742.6122,743.5178,742.6122,743.2988,600.0
2025-02-06 14:10:00,747.5,747.51,747.5,747.5,371.0,743.8163,743.8262,743.8163,743.8163,371.0
2025-02-06 14:15:00,747.5,747.5,747.5,747.5,0.0,743.8163,743.8163,743.8163,743.8163,0.0
2025-02-06 14:20:00,747.15,747.58,746.93,746.93,445.0,743.468,743.8959,743.2491,743.2491,445.0
2025-02-06 14:25:00,745.66,746.1,745.2,746.0,2615.0,741.9853,742.4232,741.5276,742.3237,2615.0
2025-02-06 14:30:00,745.18,745.18,743.0,743.83,3470.0,741.5077,741.5077,739.3385,740.1644,3470.0
2025-02-06 14:35:00,744.72,745.27,744.71,745.27,300.0,741.05,741.5973,741.04,741.5973,300.0
2025-02-06 14:40:00,745.0,745.0,744.58,744.72,789.0,741.3286,741.3286,740.9107,741.05,789.0
2025-02-06 14:45:00,744.93,747.11,744.93,747.11,527.0,741.2589,743.4282,741.2589,743.4282,527.0
2025-02-06 14:50:00,748.09,748.09,747.03,747.18,600.0,744.4034,744.4034,743.3486,743.4979,600.0
2025-02-06 14:55:00,747.14,747.5,746.46,747.5,500.0,743.458,743.8163,742.7814,743.8163,500.0
2025-02-06 15:00:00,747.88,748.8,747.88,747.99,849.0,744.1944,745.1099,744.1944,744.3039,849.0
2025-02-06 15:05:00,748.75,748.82,748.75,748.82,300.0,745.0601,745.1298,745.0601,745.1298,300.0
2025-02-06 15:10:00,749.39,749.7,748.91,748.91,2061.0,745.697,746.0054,745.2193,745.2193,2061.0
2025-02-06 15:15:00,749.33,749.51,748.46,749.51,996.0,745.6373,745.8164,744.7715,745.8164,996.0
2025-02-06 15:20:00,749.51,749.77,749.51,749.69,1400.0,745.8164,746.0751,745.8164,745.9955,1400.0
2025-02-06 15:25:00,749.63,750.0,749.0,749.03,2217.0,745.9358,746.304,745.3089,745.3387,2217.0
2025-02-06 15:30:00,749.86,750.29,749.72,750.06,976.0,746.1646,746.5925,746.0253,746.3637,976.0
2025-02-06 15:35:00,750.39,750.39,749.42,749.97,1000.0,746.692,746.692,745.7268,746.2741,1000.0
2025-02-06 15:40:00,750.76,750.76,749.87,750.66,1299.0,747.0602,747.0602,746.1746,746.9607,1299.0
2025-02-06 15:45:00,750.38,751.06,750.0,750.69,1613.0,746.6821,747.3587,746.304,746.9906,1613.0
2025-02-06 15:50:00,751.04,751.98,749.81,750.37,3030.0,747.3388,748.2742,746.1149,746.6721,3030.0
2025-02-06 15:55:00,750.72,750.9,749.45,749.53,12339.0,747.0204,747.1995,745.7567,745.8363,12339.0
2025-02-07 09:30:00,750.85,754.49,750.52,754.49,3866.0,747.1498,750.7718,746.8214,750.7718,3866.0
2025-02-07 09:35:00,748.47,751.71,748.42,748.42,1100.0,744.7815,748.0055,744.7317,744.7317,1100.0
2025-02-07 09:40:00,750.68,750.68,748.47,748.48,700.0,746.9806,746.9806,744.7815,744.7914,700.0
2025-02-07 09:45:00,752.78,752.92,751.44,751.44,500.0,749.0703,749.2096,747.7369,747.7369,500.0
2025-02-07 09:50:00,751.75,752.89,751.75,752.88,1100.0,748.0453,749.1797,748.0453,749.1698,1100.0
2025-02-07 09:55:00,752.87,755.29,752.87,754.41,2592.0,749.1598,751.5679,749.1598,750.6922,2592.0
2025-02-07 10:00:00,753.65,753.65,746.22,746.22,5917.0,749.936,749.936,742.5426,742.5426,5917.0
2025-02-07 10:05:00,747.91,751.82,747.7,751.81,1948.0,744.2243,748.115,744.0153,748.105,1948.0
2025-02-07 10:10:00,750.04,750.26,747.99,747.99,2874.0,746.3438,746.5627,744.3039,744.3039,2874.0
2025-02-07 10:15:00,748.95,748.95,747.3,748.37,665.0,745.2591,745.2591,743.6173,744.682,665.0
2025-02-07 10:20:00,748.21,750.19,748.2,750.19,1300.0,744.5228,746.493,744.5128,746.493,1300.0
2025-02-07 10:25:00,750.23,751.15,750.22,750.57,1148.0,746.5328,747.4483,746.5229,746.8711,1148.0
2025-02-07 10:30:00,750.24,751.85,750.24,750.76,1700.0,746.5428,748.1448,746.5428,747.0602,1700.0
2025-02-07 10:35:00,750.71,751.85,750.7,750.74,1200.0,747.0105,748.1448,747.0005,747.0403,1200.0
2025-02-07 10:40:00,751.43,751.43,750.65,750.65,890.0,747.7269,747.7269,746.9508,746.9508,890.0
2025-02-07 10:45:00,750.54,750.54,748.84,749.65,1586.0,746.8413,746.8413,745.1497,745.9557,1586.0
2025-02-07 10:50:00,749.65,751.72,746.02,746.02,4382.0,745.9557,748.0155,742.3436,742.3436,4382.0
2025-02-07 10:55:00,747.22,747.8,746.09,747.68,900.0,743.5377,744.1148,742.4132,743.9954,900.0
2025-02-07 11:00:00,747.76,747.84,745.95,747.69,1639.0,744.075,744.1546,742.2739,744.0053,1639.0
2025-02-07 11:05:00,749.35,750.53,749.35,750.48,600.0,745.6572,746.8313,745.6572,746.7816,600.0
2025-02-07 11:10:00,748.85,750.94,748.56,748.56,2670.0,745.1596,747.2393,744.8711,744.8711,2670.0
2025-02-07 11:15:00,749.59,753.57,749.48,753.57,1347.0,745.896,749.8564,745.7865,749.8564,1347.0
2025-02-07 11:20:00,751.35,752.36,748.99,748.99,2689.0,747.6473,748.6523,745.2989,745.2989,2689.0
2025-02-07 11:25:00,748.99,748.99,746.16,746.43,4308.0,745.2989,745.2989,742.4829,742.7515,4308.0
2025-02-07 11:30:00,747.26,750.18,747.26,750.18,1780.0,743.5775,746.4831,743.5775,746.4831,1780.0
2025-02-07 11:35:00,748.88,748.97,748.88,748.97,300.0,745.1895,745.279,745.1895,745.279,300.0
2025-02-07 11:40:00,748.13,748.33,746.96,747.74,621.0,744.4432,744.6422,743.2789,744.0551,621.0
2025-02-07 11:45:00,746.76,746.77,746.72,746.76,500.0,743.0799,743.0899,743.0401,743.0799,500.0
2025-02-07 11:50:00,746.12,746.44,746.12,746.44,512.0,742.4431,742.7615,742.4431,742.7615,512.0
2025-02-07 11:55:00,745.97,746.93,745.29,746.26,7261.0,742.2938,743.2491,741.6172,742.5824,7261.0
2025-02-07 12:00:00,744.61,745.45,743.43,744.3,3752.0,740.9405,741.7764,739.7663,740.632,3752.0
2025-02-07 12:05:00,743.63,745.73,743.63,745.07,700.0,739.9653,742.055,739.9653,741.3982,700.0
2025-02-07 12:10:00,744.1,745.05,743.42,744.8,700.0,740.433,741.3783,739.7564,741.1296,700.0
2025-02-07 12:15:00,744.0,744.19,742.06,743.25,1160.0,740.3335,740.5226,738.4031,739.5872,1160.0
2025-02-07 12:20:00,742.99,744.41,742.95,743.46,1947.0,739.3285,740.7415,739.2887,739.7962,1947.0
2025-02-07 12:25:00,743.85,743.86,742.41,742.41,500.0,740.1843,740.1942,738.7514,738.7514,500.0
2025-02-07 12:30:00,742.57,743.88,742.56,743.54,802.0,738.9106,740.2141,738.9006,739.8758,802.0
2025-02-07 12:35:00,743.99,744.93,743.99,744.93,504.0,740.3236,741.2589,740.3236,741.2589,504.0
2025-02-07 12:40:00,743.75,743.75,743.19,743.28,1400.0,740.0848,740.0848,739.5275,739.6171,1400.0
2025-02-07 12:45:00,743.29,743.66,743.28,743.66,204.0,739.627,739.9952,739.6171,739.9952,204.0
2025-02-07 12:50:00,743.51,743.57,742.5,743.11,805.0,739.8459,739.9056,738.8409,739.4479,805.0
2025-02-07 12:55:00,743.56,744.45,743.52,744.26,1544.0,739.8957,740.7813,739.8559,740.5922,1544.0
2025-02-07 13:00:00,743.55,743.55,743.55,743.55,100.0,739.8857,739.8857,739.8857,739.8857,100.0
2025-02-07 13:05:00,744.28,745.24,744.28,745.24,301.0,740.6121,741.5674,740.6121,741.5674,301.0
2025-02-07 13:10:00,744.72,745.8,744.72,745.13,673.0,741.05,742.1247,741.05,741.458,673.0
2025-02-07 13:15:00,745.65,746.01,745.42,745.42,851.0,741.9754,742.3336,741.7465,741.7465,851.0
2025-02-07 13:20:00,745.26,745.69,745.2,745.67,800.0,741.5873,742.0152,741.5276,741.9953,800.0
2025-02-07 13:25:00,745.45,745.45,745.41,745.41,328.0,741.7764,741.7764,741.7366,741.7366,328.0
2025-02-07 13:30:00,745.58,746.12,745.58,745.66,533.0,741.9057,742.4431,741.9057,741.9853,533.0
2025-02-07 13:35:00,745.66,745.66,745.66,745.66,0.0,741.9853,741.9853,741.9853,741.9853,0.0
2025-02-07 13:40:00,745.04,745.47,744.87,745.47,600.0,741.3684,741.7963,741.1992,741.7963,600.0
2025-02-07 13:45:00,744.19,744.74,744.04,744.74,600.0,740.5226,741.0699,740.3733,741.0699,600.0
2025-02-07 13:50:00,744.74,744.74,744.74,744.74,0.0,741.0699,741.0699,741.0699,741.0699,0.0
2025-02-07 13:55:00,744.16,744.51,743.5,743.62,1259.0,740.4927,740.841,739.836,739.9554,1259.0
2025-02-07 14:00:00,743.46,743.66,742.67,742.68,600.0,739.7962,739.9952,739.0101,739.02,600.0
2025-02-07 14:05:00,742.8,743.37,742.46,742.49,1368.0,739.1394,739.7066,738.8011,738.831,1368.0
2025-02-07 14:10:00,742.57,742.89,741.89,742.0,1100.0,738.9106,739.229,738.2339,738.3434,1100.0
2025-02-07 14:15:00,742.0,742.82,741.65,741.73,1100.0,738.3434,739.1593,737.9951,738.0747,1100.0
2025-02-07 14:20:00,741.2,741.86,741.02,741.02,408.0,737.5473,738.2041,737.3682,737.3682,408.0
2025-02-07 14:25:00,741.72,742.3,740.91,740.91,2000.0,738.0648,738.6419,737.2587,737.2587,2000.0
2025-02-07 14:30:00,740.1,741.36,740.1,740.79,500.0,736.4527,737.7065,736.4527,737.1393,500.0
2025-02-07 14:35:00,741.45,742.78,741.2,742.78,1066.0,737.7961,739.1195,737.5473,739.1195,1066.0
2025-02-07 14:40:00,742.32,742.56,742.01,742.01,400.0,738.6618,738.9006,738.3533,738.3533,400.0
2025-02-07 14:45:00,741.41,741.67,740.95,741.67,700.0,737.7563,738.015,737.2986,738.015,700.0
2025-02-07 14:50:00,742.08,742.52,741.43,742.0,1380.0,738.423,738.8608,737.7762,738.3434,1380.0
2025-02-07 14:55:00,741.3,741.3,741.26,741.26,200.0,737.6468,737.6468,737.607,737.607,200.0
2025-02-07 15:00:00,740.98,740.98,740.13,740.13,1092.0,737.3284,737.3284,736.4826,736.4826,1092.0
2025-02-07 15:05:00,740.0,741.56,740.0,741.56,1029.0,736.3532,737.9055,736.3532,737.9055,1029.0
2025-02-07 15:10:00,741.77,741.77,740.42,740.42,1220.0,738.1145,738.1145,736.7712,736.7712,1220.0
2025-02-07 15:15:00,740.35,740.5,740.16,740.5,600.0,736.7015,736.8508,736.5124,736.8508,600.0
2025-02-07 15:20:00,741.16,741.45,740.56,740.56,1100.0,737.5075,737.7961,736.9105,736.9105,1100.0
2025-02-07 15:25:00,740.9,740.9,740.5,740.5,300.0,737.2488,737.2488,736.8508,736.8508,300.0
2025-02-07 15:30:00,741.1,741.84,740.02,741.84,2500.0,737.4478,738.1842,736.3731,738.1842,2500.0
2025-02-07 15:35:00,741.52,741.87,739.47,739.97,1000.0,737.8657,738.214,735.8258,736.3234,1000.0
2025-02-07 15:40:00,740.37,741.1,739.61,739.61,500.0,736.7214,737.4478,735.9652,735.9652,500.0
2025-02-07 15:45:00,740.23,741.0,740.01,740.18,3036.0,736.5821,737.3483,736.3632,736.5323,3036.0
2025-02-07 15:50:00,740.64,742.16,740.6,741.11,3969.0,736.9901,738.5026,736.9503,737.4578,3969.0
2025-02-07 15:55:00,740.68,741.25,739.87,740.95,9475.0,737.0299,737.5971,736.2239,737.2986,9475.0
2025-02-10 09:30:00,749.19,753.67,745.13,745.14,3615.0,745.4979,749.9559,741.458,741.4679,3615.0
2025-02-10 09:35:00,747.22,747.25,747.21,747.25,505.0,743.5377,743.5675,743.5277,743.5675,505.0
2025-02-10 09:40:00,748.13,748.14,748.13,748.13,135.0,744.4432,744.4531,744.4432,744.4432,135.0
2025-02-10 09:45:00,748.41,748.41,746.83,746.83,324.0,744.7218,744.7218,743.1496,743.1496,324.0
2025-02-10 09:50:00,746.51,746.51,746.5,746.5,200.0,742.8312,742.8312,742.8212,742.8212,200.0
2025-02-10 09:55:00,746.21,746.21,746.21,746.21,439.0,742.5326,742.5326,742.5326,742.5326,439.0
2025-02-10 10:00:00,745.27,747.16,745.11,746.83,2067.0,741.5973,743.4779,741.4381,743.1496,2067.0
2025-02-10 10:05:00,746.83,746.83,745.66,746.83,393.0,743.1496,743.1496,741.9853,743.1496,393.0
2025-02-10 10:10:00,745.67,746.68,744.29,744.39,8939.0,741.9953,743.0003,740.6221,740.7216,8939.0
2025-02-10 10:15:00,743.75,744.75,743.75,744.75,413.0,740.0848,741.0798,740.0848,741.0798,413.0
2025-02-10 10:20:00,744.42,744.9,744.42,744.88,740.0,740.7515,741.2291,740.7515,741.2092,740.0
2025-02-10 10:25:00,745.54,745.55,745.43,745.44,770.0,741.8659,741.8759,741.7565,741.7664,770.0
2025-02-10 10:30:00,745.47,745.47,743.35,744.89,602.0,741.7963,741.7963,739.6867,741.2191,602.0
2025-02-10 10:35:00,746.86,746.86,745.59,745.59,770.0,743.1794,743.1794,741.9157,741.9157,770.0
2025-02-10 10:40:00,745.58,745.58,745.0,745.27,821.0,741.9057,741.9057,741.3286,741.5973,821.0
2025-02-10 10:45:00,746.03,747.99,746.03,747.64,2468.0,742.3535,744.3039,742.3535,743.9556,2468.0
2025-02-10 10:50:00,747.35,747.98,746.09,746.22,2044.0,743.667,744.2939,742.4132,742.5426,2044.0
2025-02-10 10:55:00,745.7,745.7,745.7,745.7,100.0,742.0251,742.0251,742.0251,742.0251,100.0
2025-02-10 11:00:00,745.68,745.99,744.64,744.98,655.0,742.0052,742.3137,740.9704,741.3087,655.0
2025-02-10 11:05:00,744.88,745.81,744.88,745.81,997.0,741.2092,742.1346,741.2092,742.1346,997.0
2025-02-10 11:10:00,745.62,745.81,744.58,744.94,1048.0,741.9455,742.1346,740.9107,741.2689,1048.0
2025-02-10 11:15:00,744.86,745.15,744.44,745.15,1260.0,741.1893,741.4779,740.7714,741.4779,1260.0
2025-02-10 11:20:00,745.81,746.03,744.93,745.56,1700.0,742.1346,742.3535,741.2589,741.8858,1700.0
2025-02-10 11:25:00,745.62,745.62,744.85,744.86,800.0,741.9455,741.9455,741.1793,741.1893,800.0
2025-02-10 11:30:00,744.86,744.86,744.24,744.71,800.0,741.1893,741.1893,740.5723,741.04,800.0
2025-02-10 11:35:00,744.99,746.86,744.99,746.86,700.0,741.3186,743.1794,741.3186,743.1794,700.0
2025-02-10 11:40:00,746.86,747.4,746.59,747.4,1826.0,743.1794,743.7168,742.9108,743.7168,1826.0
2025-02-10 11:45:00,747.75,747.75,747.75,747.75,159.0,744.065,744.065,744.065,744.065,159.0
2025-02-10 11:50:00,747.97,748.13,747.97,747.97,728.0,744.284,744.4432,744.284,744.284,728.0
2025-02-10 11:55:00,747.97,747.97,747.97,747.97,0.0,744.284,744.284,744.284,744.284,0.0
2025-02-10 12:00:00,747.75,747.75,746.94,746.94,300.0,744.065,744.065,743.259,743.259,300.0
2025-02-10 12:05:00,746.94,746.94,746.94,746.94,0.0,743.259,743.259,743.259,743.259,0.0
2025-02-10 12:10:00,745.55,746.38,745.54,746.38,255.0,741.8759,742.7018,741.8659,742.7018,255.0
2025-02-10 12:15:00,746.51,746.75,746.51,746.75,344.0,742.8312,743.07,742.8312,743.07,344.0
2025-02-10 12:20:00,746.75,746.75,746.75,746.75,0.0,743.07,743.07,743.07,743.07,0.0
2025-02-10 12:25:00,746.75,746.75,746.75,746.75,0.0,743.07,743.07,743.07,743.07,0.0
2025-02-10 12:30:00,746.75,746.75,746.75,746.75,0.0,743.07,743.07,743.07,743.07,0.0
2025-02-10 12:35:00,746.52,746.52,746.52,746.52,222.0,742.8411,742.8411,742.8411,742.8411,222.0
2025-02-10 12:40:00,746.52,746.52,746.52,746.52,0.0,742.8411,742.8411,742.8411,742.8411,0.0
2025-02-10 12:45:00,746.49,746.49,746.48,746.49,293.0,742.8113,742.8113,742.8013,742.8113,293.0
2025-02-10 12:50:00,746.49,746.49,746.49,746.49,0.0,742.8113,742.8113,742.8113,742.8113,0.0
2025-02-10 12:55:00,746.49,746.49,746.49,746.49,0.0,742.8113,742.8113,742.8113,742.8113,0.0
2025-02-10 13:00:00,748.16,748.16,747.97,748.02,300.0,744.473,744.473,744.284,744.3337,300.0
2025-02-10 13:05:00,747.79,747.79,747.79,747.79,267.0,744.1048,744.1048,744.1048,744.1048,267.0
2025-02-10 13:10:00,747.79,747.79,747.79,747.79,0.0,744.1048,744.1048,744.1048,744.1048,0.0
2025-02-10 13:15:00,747.63,747.63,747.45,747.45,634.0,743.9456,743.9456,743.7665,743.7665,634.0
2025-02-10 13:20:00,747.45,747.45,747.45,747.45,0.0,743.7665,743.7665,743.7665,743.7665,0.0
2025-02-10 13:25:00,746.67,747.25,746.67,747.25,504.0,742.9904,743.5675,742.9904,743.5675,504.0
2025-02-10 13:30:00,747.25,747.25,747.25,747.25,0.0,743.5675,743.5675,743.5675,743.5675,0.0
2025-02-10 13:35:00,747.03,747.68,747.03,747.68,253.0,743.3486,743.9954,743.3486,743.9954,253.0
2025-02-10 13:40:00,747.69,749.15,747.69,749.15,1451.0,744.0053,745.4581,744.0053,745.4581,1451.0
2025-02-10 13:45:00,749.15,749.34,749.15,749.34,200.0,745.4581,745.6472,745.4581,745.6472,200.0
2025-02-10 13:50:00,750.13,750.13,750.12,750.13,176.0,746.4333,746.4333,746.4234,746.4333,176.0
2025-02-10 13:55:00,750.22,750.25,750.13,750.24,1413.0,746.5229,746.5527,746.4333,746.5428,1413.0
2025-02-10 14:00:00,749.69,749.69,749.68,749.69,400.0,745.9955,745.9955,745.9855,745.9955,400.0
2025-02-10 14:05:00,750.03,750.5,750.02,750.5,300.0,746.3338,746.8015,746.3239,746.8015,300.0
2025-02-10 14:10:00,750.08,750.08,750.07,750.08,344.0,746.3836,746.3836,746.3736,746.3836,344.0
2025-02-10 14:15:00,750.08,750.55,749.65,750.27,7816.0,746.3836,746.8512,745.9557,746.5726,7816.0
2025-02-10 14:20:00,750.33,750.96,750.32,750.63,2389.0,746.6323,747.2592,746.6224,746.9308,2389.0
2025-02-10 14:25:00,750.28,750.62,750.28,750.41,2237.0,746.5826,746.9209,746.5826,746.7119,2237.0
2025-02-10 14:30:00,750.45,750.49,750.45,750.49,477.0,746.7517,746.7915,746.7517,746.7915,477.0
2025-02-10 14:35:00,750.49,750.49,750.0,750.33,1010.0,746.7915,746.7915,746.304,746.6323,1010.0
2025-02-10 14:40:00,750.19,750.5,750.18,750.24,1000.0,746.493,746.8015,746.4831,746.5428,1000.0
2025-02-10 14:45:00,750.76,750.76,749.3,749.33,1372.0,747.0602,747.0602,745.6074,745.6373,1372.0
2025-02-10 14:50:00,749.06,749.06,749.05,749.06,100.0,745.3686,745.3686,745.3586,745.3686,100.0
2025-02-10 14:55:00,748.9,748.9,748.47,748.47,300.0,745.2094,745.2094,744.7815,744.7815,300.0
2025-02-10 15:00:00,747.22,747.78,747.22,747.78,202.0,743.5377,744.0949,743.5377,744.0949,202.0
2025-02-10 15:05:00,746.96,747.32,746.95,747.32,300.0,743.2789,743.6372,743.269,743.6372,300.0
2025-02-10 15:10:00,747.45,747.45,746.86,746.94,500.0,743.7665,743.7665,743.1794,743.259,500.0
2025-02-10 15:15:00,746.87,746.87,746.0,746.0,2140.0,743.1894,743.1894,742.3237,742.3237,2140.0
2025-02-10 15:20:00,746.0,746.27,746.0,746.27,200.0,742.3237,742.5923,742.3237,742.5923,200.0
2025-02-10 15:25:00,746.1,746.4,746.1,746.4,300.0,742.4232,742.7217,742.4232,742.7217,300.0
2025-02-10 15:30:00,745.85,745.87,745.84,745.87,400.0,742.1744,742.1943,742.1645,742.1943,400.0
2025-02-10 15:35:00,745.77,745.77,744.93,744.93,602.0,742.0948,742.0948,741.2589,741.2589,602.0
2025-02-10 15:40:00,745.64,745.92,745.4,745.92,742.0,741.9654,742.2441,741.7266,742.2441,742.0
2025-02-10 15:45:00,746.0,746.01,745.32,745.53,1777.0,742.3237,742.3336,741.647,741.856,1777.0
2025-02-10 15:50:00,745.09,746.16,744.51,744.62,3616.0,741.4182,742.4829,740.841,740.9505,3616.0
2025-02-10 15:55:00,744.7,747.65,744.7,747.3,12107.0,741.0301,743.9655,741.0301,743.6173,12107.0
2025-02-11 09:30:00,744.0,747.22,744.0,746.66,4829.0,740.3335,743.5377,740.3335,742.9804,4829.0
2025-02-11 09:35:00,746.66,746.66,746.66,746.66,0.0,742.9804,742.9804,742.9804,742.9804,0.0
2025-02-11 09:40:00,747.53,749.79,747.21,747.63,2050.0,743.8461,746.095,743.5277,743.9456,2050.0
2025-02-11 09:45:00,748.17,748.17,748.02,748.1,500.0,744.483,744.483,744.3337,744.4133,500.0
2025-02-11 09:50:00,748.55,749.48,748.55,749.29,500.0,744.8611,745.7865,744.8611,745.5975,500.0
2025-02-11 09:55:00,750.03,750.04,749.42,749.42,400.0,746.3338,746.3438,745.7268,745.7268,400.0
2025-02-11 10:00:00,749.12,752.36,747.84,748.03,2790.0,745.4283,748.6523,744.1546,744.3437,2790.0
2025-02-11 10:05:00,748.29,749.32,746.15,747.92,1932.0,744.6024,745.6273,742.4729,744.2342,1932.0
2025-02-11 10:10:00,751.23,751.23,747.16,747.53,750.0,747.5279,747.5279,743.4779,743.8461,750.0
2025-02-11 10:15:00,749.3,749.91,748.31,749.47,1350.0,745.6074,746.2144,744.6223,745.7766,1350.0
2025-02-11 10:20:00,748.94,749.89,748.93,749.89,400.0,745.2492,746.1945,745.2392,746.1945,400.0
2025-02-11 10:25:00,749.96,750.48,749.51,750.48,1406.0,746.2642,746.7816,745.8164,746.7816,1406.0
2025-02-11 10:30:00,751.59,752.49,751.53,751.53,932.0,747.8861,748.7817,747.8264,747.8264,932.0
2025-02-11 10:35:00,751.86,753.18,750.87,752.49,800.0,748.1548,749.4683,747.1697,748.7817,800.0
2025-02-11 10:40:00,752.79,752.79,750.89,751.89,1297.0,749.0802,749.0802,747.1896,748.1846,1297.0
2025-02-11 10:45:00,750.87,752.62,750.87,752.17,1271.0,747.1697,748.911,747.1697,748.4633,1271.0
2025-02-11 10:50:00,751.82,753.32,751.82,752.32,1567.0,748.115,749.6076,748.115,748.6125,1567.0
2025-02-11 10:55:00,753.15,753.73,752.18,753.73,800.0,749.4384,750.0156,748.4732,750.0156,800.0
2025-02-11 11:00:00,753.35,753.35,752.38,752.38,200.0,749.6374,749.6374,748.6722,748.6722,200.0
2025-02-11 11:05:00,752.97,753.75,752.97,753.75,1192.0,749.2593,750.0355,749.2593,750.0355,1192.0
2025-02-11 11:10:00,752.37,753.8,752.37,753.79,970.0,748.6623,750.0852,748.6623,750.0753,970.0
2025-02-11 11:15:00,754.53,754.6,754.53,754.6,258.0,750.8116,750.8813,750.8116,750.8813,258.0
2025-02-11 11:20:00,754.0,754.01,753.83,753.83,950.0,750.2842,750.2942,750.1151,750.1151,950.0
2025-02-11 11:25:00,754.83,756.7,754.64,755.52,3926.0,751.1102,752.9709,750.9211,751.7968,3926.0
2025-02-11 11:30:00,755.61,755.91,754.74,754.75,1443.0,751.8863,752.1848,751.0206,751.0305,1443.0
2025-02-11 11:35:00,754.24,755.63,753.84,755.63,4725.0,750.5231,751.9062,750.125,751.9062,4725.0
2025-02-11 11:40:00,754.97,756.32,754.93,756.32,2771.0,751.2495,752.5928,751.2097,752.5928,2771.0
2025-02-11 11:45:00,756.23,756.76,756.23,756.41,500.0,752.5033,753.0306,752.5033,752.6824,500.0
2025-02-11 11:50:00,756.37,756.37,754.88,754.88,1030.0,752.6426,752.6426,751.1599,751.1599,1030.0
2025-02-11 11:55:00,754.88,755.47,754.88,755.09,929.0,751.1599,751.747,751.1599,751.3689,929.0
2025-02-11 12:00:00,754.73,754.94,754.63,754.7,738.0,751.0106,751.2196,750.9111,750.9808,738.0
2025-02-11 12:05:00,754.93,755.14,754.59,755.14,1100.0,751.2097,751.4186,750.8713,751.4186,1100.0
2025-02-11 12:10:00,754.79,754.83,753.4,753.94,5190.0,751.0703,751.1102,749.6872,750.2245,5190.0
2025-02-11 12:15:00,754.03,754.24,754.03,754.24,200.0,750.3141,750.5231,750.3141,750.5231,200.0
2025-02-11 12:20:00,753.68,753.91,753.67,753.91,500.0,749.9658,750.1947,749.9559,750.1947,500.0
2025-02-11 12:25:00,753.51,753.91,753.51,753.91,1995.0,749.7967,750.1947,749.7967,750.1947,1995.0
2025-02-11 12:30:00,753.65,753.65,752.1,752.1,1497.0,749.936,749.936,748.3936,748.3936,1497.0
2025-02-11 12:35:00,752.1,752.1,751.91,752.1,400.0,748.3936,748.3936,748.2045,748.3936,400.0
2025-02-11 12:40:00,751.84,751.84,751.8,751.83,500.0,748.1349,748.1349,748.0951,748.1249,500.0
2025-02-11 12:45:00,751.64,751.64,751.02,751.32,1381.0,747.9359,747.9359,747.3189,747.6174,1381.0
2025-02-11 12:50:00,751.27,751.27,750.6,750.61,600.0,747.5677,747.5677,746.901,746.9109,600.0
2025-02-11 12:55:00,750.61,750.61,750.61,750.61,0.0,746.9109,746.9109,746.9109,746.9109,0.0
2025-02-11 13:00:00,750.64,750.81,750.45,750.58,1000.0,746.9408,747.11,746.7517,746.8811,1000.0
2025-02-11 13:05:00,750.61,750.61,750.57,750.58,400.0,746.9109,746.9109,746.8711,746.8811,400.0
2025-02-11 13:10:00,750.59,750.59,750.58,750.59,400.0,746.891,746.891,746.8811,746.891,400.0
2025-02-11 13:15:00,751.34,751.42,751.14,751.14,988.0,747.6374,747.717,747.4383,747.4383,988.0
2025-02-11 13:20:00,751.84,751.84,751.83,751.84,200.0,748.1349,748.1349,748.1249,748.1349,200.0
2025-02-11 13:25:00,751.33,751.82,749.79,749.79,3797.0,747.6274,748.115,746.095,746.095,3797.0
2025-02-11 13:30:00,751.05,751.41,750.86,750.87,2306.0,747.3488,747.707,747.1597,747.1697,2306.0
2025-02-11 13:35:00,750.87,750.87,750.87,750.87,0.0,747.1697,747.1697,747.1697,747.1697,0.0
2025-02-11 13:40:00,751.22,751.84,751.22,751.84,772.0,747.5179,748.1349,747.5179,748.1349,772.0
2025-02-11 13:45:00,751.77,751.87,751.63,751.63,1201.0,748.0652,748.1647,747.9259,747.9259,1201.0
2025-02-11 13:50:00,751.66,751.66,750.0,750.72,800.0,747.9558,747.9558,746.304,747.0204,800.0
2025-02-11 13:55:00,749.57,749.7,749.57,749.7,300.0,745.8761,746.0054,745.8761,746.0054,300.0
2025-02-11 14:00:00,749.86,750.14,749.86,750.03,607.0,746.1646,746.4433,746.1646,746.3338,607.0
2025-02-11 14:05:00,749.81,749.81,749.81,749.81,800.0,746.1149,746.1149,746.1149,746.1149,800.0
2025-02-11 14:10:00,750.56,751.57,750.39,751.57,2301.0,746.8612,747.8662,746.692,747.8662,2301.0
2025-02-11 14:15:00,751.11,751.44,751.11,751.44,200.0,747.4085,747.7369,747.4085,747.7369,200.0
2025-02-11 14:20:00,751.25,751.44,751.25,751.44,301.0,747.5478,747.7369,747.5478,747.7369,301.0
2025-02-11 14:25:00,751.49,751.49,751.49,751.49,1000.0,747.7866,747.7866,747.7866,747.7866,1000.0
2025-02-11 14:30:00,751.67,752.52,751.67,752.51,1100.0,747.9657,748.8115,747.9657,748.8016,1100.0
2025-02-11 14:35:00,752.78,752.91,751.98,752.31,1917.0,749.0703,749.1996,748.2742,748.6026,1917.0
2025-02-11 14:40:00,752.71,753.54,752.71,753.54,300.0,749.0006,749.8265,749.0006,749.8265,300.0
2025-02-11 14:45:00,753.84,754.24,753.32,754.23,2100.0,750.125,750.5231,749.6076,750.5131,2100.0
2025-02-11 14:50:00,754.1,754.44,753.61,754.44,550.0,750.3837,750.7221,749.8962,750.7221,550.0
2025-02-11 14:55:00,753.53,753.53,753.53,753.53,200.0,749.8166,749.8166,749.8166,749.8166,200.0
2025-02-11 15:00:00,753.65,753.65,753.65,753.65,101.0,749.936,749.936,749.936,749.936,101.0
2025-02-11 15:05:00,754.02,754.02,752.79,752.79,910.0,750.3041,750.3041,749.0802,749.0802,910.0
2025-02-11 15:10:00,753.57,753.74,753.57,753.74,366.0,749.8564,750.0255,749.8564,750.0255,366.0
2025-02-11 15:15:00,754.26,754.26,752.69,753.52,1751.0,750.543,750.543,748.9807,749.8066,1751.0
2025-02-11 15:20:00,753.76,753.83,753.76,753.83,200.0,750.0454,750.1151,750.0454,750.1151,200.0
2025-02-11 15:25:00,753.86,755.25,753.86,755.25,2774.0,750.1449,751.5281,750.1449,751.5281,2774.0
2025-02-11 15:30:00,755.6,755.6,755.51,755.51,400.0,751.8764,751.8764,751.7868,751.7868,400.0
2025-02-11 15:35:00,755.53,756.57,755.37,755.38,2637.0,751.8067,752.8416,751.6475,751.6574,2637.0
2025-02-11 15:40:00,755.65,756.02,754.92,755.35,2903.0,751.9261,752.2943,751.1997,751.6276,2903.0
2025-02-11 15:45:00,755.32,755.32,754.81,755.08,2564.0,751.5977,751.5977,751.0902,751.3589,2564.0
2025-02-11 15:50:00,754.09,754.96,752.69,752.95,4152.0,750.3738,751.2395,748.9807,749.2394,4152.0
2025-02-11 15:55:00,753.45,754.15,752.44,752.82,23112.0,749.737,750.4335,748.7319,749.1101,23112.0
2025-02-12 09:30:00,739.75,742.92,732.56,734.86,7413.0,737.8984,741.0605,730.7264,733.0206,7413.0
2025-02-12 09:35:00,734.28,734.28,720.34,726.68,12801.0,732.4421,732.4421,718.537,724.8611,12801.0
2025-02-12 09:40:00,730.87,730.87,723.24,723.97,9879.0,729.0406,729.0406,721.4297,722.1579,9879.0
2025-02-12 09:45:00,724.95,729.69,724.95,725.16,3342.0,723.1354,727.8636,723.1354,723.3449,3342.0
2025-02-12 09:50:00,727.79,730.74,727.79,730.74,322.0,725.9683,728.911,725.9683,728.911,322.0
2025-02-12 09:55:00,730.74,730.74,726.46,727.29,3366.0,728.911,728.911,724.6417,725.4696,3366.0
2025-02-12 10:00:00,727.5,729.69,726.04,726.82,15233.0,725.6791,727.8636,724.2227,725.0008,15233.0
2025-02-12 10:05:00,726.81,733.6,726.25,733.14,4686.0,724.9908,731.7638,724.4322,731.3049,4686.0
2025-02-12 10:10:00,732.38,732.57,730.82,731.15,1647.0,730.5468,730.7364,728.9908,729.3199,1647.0
2025-02-12 10:15:00,731.68,732.47,731.68,732.47,515.0,729.8486,730.6366,729.8486,730.6366,515.0
2025-02-12 10:20:00,733.31,733.31,729.72,731.28,1866.0,731.4745,731.4745,727.8935,729.4496,1866.0
2025-02-12 10:25:00,730.73,731.0,728.96,728.96,1890.0,728.901,729.1703,727.1354,727.1354,1890.0
2025-02-12 10:30:00,729.74,729.74,729.64,729.64,200.0,727.9135,727.9135,727.8137,727.8137,200.0
2025-02-12 10:35:00,730.24,732.73,729.08,731.68,4890.0,728.4122,730.896,727.2551,729.8486,4890.0
2025-02-12 10:40:00,731.47,731.47,731.46,731.46,314.0,729.6391,729.6391,729.6292,729.6292,314.0
2025-02-12 10:45:00,731.13,732.35,731.12,731.66,1600.0,729.3,730.5169,729.29,729.8287,1600.0
2025-02-12 10:50:00,731.24,731.32,731.03,731.22,800.0,729.4097,729.4895,729.2002,729.3898,800.0
2025-02-12 10:55:00,731.75,731.75,731.75,731.75,100.0,729.9184,729.9184,729.9184,729.9184,100.0
2025-02-12 11:00:00,731.08,731.54,730.17,730.17,866.0,729.2501,729.709,728.3424,728.3424,866.0
2025-02-12 11:05:00,731.22,731.22,731.22,731.22,100.0,729.3898,729.3898,729.3898,729.3898,100.0
2025-02-12 11:10:00,727.5,727.5,727.13,727.13,354.0,725.6791,725.6791,725.31,725.31,354.0
2025-02-12 11:15:00,726.17,728.36,726.17,728.36,2583.0,724.3524,726.5369,724.3524,726.5369,2583.0
2025-02-12 11:20:00,728.75,728.75,727.0,727.0,1615.0,726.9259,726.9259,725.1803,725.1803,1615.0
2025-02-12 11:25:00,727.47,728.04,727.45,727.63,942.0,725.6491,726.2177,725.6292,725.8087,942.0
2025-02-12 11:30:00,727.57,728.44,727.57,727.57,556.0,725.7489,726.6167,725.7489,725.7489,556.0
2025-02-12 11:35:00,726.77,727.39,726.77,727.39,1749.0,724.9509,725.5693,724.9509,725.5693,1749.0
2025-02-12 11:40:00,727.39,727.39,727.39,727.39,835.0,725.5693,725.5693,725.5693,725.5693,835.0
2025-02-12 11:45:00,727.06,727.06,726.65,726.66,417.0,725.2402,725.2402,724.8312,724.8412,417.0
2025-02-12 11:50:00,726.66,727.7,726.65,727.7,700.0,724.8412,725.8786,724.8312,725.8786,700.0
2025-02-12 11:55:00,727.18,729.26,727.18,729.25,5071.0,725.3599,727.4347,725.3599,727.4247,5071.0
2025-02-12 12:00:00,730.03,730.81,729.45,729.87,2110.0,728.2027,728.9808,727.6242,728.0431,2110.0
2025-02-12 12:05:00,730.05,730.93,730.05,730.93,403.0,728.2227,729.1005,728.2227,729.1005,403.0
2025-02-12 12:10:00,730.92,731.66,730.58,731.66,1713.0,729.0905,729.8287,728.7514,729.8287,1713.0
2025-02-12 12:15:00,731.57,733.61,731.56,733.61,901.0,729.7389,731.7738,729.7289,731.7738,901.0
2025-02-12 12:20:00,733.91,734.04,732.87,732.87,725.0,732.073,732.2027,731.0356,731.0356,725.0
2025-02-12 12:25:00,732.63,732.91,732.63,732.91,550.0,730.7962,731.0755,730.7962,731.0755,550.0
2025-02-12 12:30:00,732.43,732.61,732.11,732.61,761.0,730.5967,730.7763,730.2775,730.7763,761.0
2025-02-12 12:35:00,732.61,732.61,732.11,732.11,409.0,730.7763,730.7763,730.2775,730.2775,409.0
2025-02-12 12:40:00,732.12,732.12,732.12,732.12,102.0,730.2875,730.2875,730.2875,730.2875,102.0
2025-02-12 12:45:00,731.64,733.26,731.64,733.25,392.0,729.8087,731.4246,729.8087,731.4147,392.0
2025-02-12 12:50:00,733.51,733.66,733.51,733.66,400.0,731.674,731.8236,731.674,731.8236,400.0
2025-02-12 12:55:00,734.15,734.5,733.8,733.96,1580.0,732.3124,732.6615,731.9633,732.1229,1580.0
2025-02-12 13:00:00,734.0,734.0,733.14,733.49,979.0,732.1628,732.1628,731.3049,731.6541,979.0
2025-02-12 13:05:00,732.99,732.99,731.98,731.98,810.0,731.1553,731.1553,730.1478,730.1478,810.0
2025-02-12 13:10:00,731.78,733.42,731.78,733.42,415.0,729.9483,731.5842,729.9483,731.5842,415.0
2025-02-12 13:15:00,731.01,731.21,731.01,731.21,200.0,729.1803,729.3798,729.1803,729.3798,200.0
2025-02-12 13:20:00,731.21,731.21,731.21,731.21,0.0,729.3798,729.3798,729.3798,729.3798,0.0
2025-02-12 13:25:00,731.22,731.22,730.44,730.98,648.0,729.3898,729.3898,728.6117,729.1504,648.0
2025-02-12 13:30:00,731.69,731.69,731.41,731.49,410.0,729.8586,729.8586,729.5793,729.6591,410.0
2025-02-12 13:35:00,731.6,731.88,731.59,731.88,323.0,729.7688,730.0481,729.7588,730.0481,323.0
2025-02-12 13:40:00,731.6,731.7,731.37,731.37,790.0,729.7688,729.8686,729.5394,729.5394,790.0
2025-02-12 13:45:00,731.21,731.21,730.44,730.94,700.0,729.3798,729.3798,728.6117,729.1105,700.0
2025-02-12 13:50:00,730.6,730.6,730.59,730.6,130.0,728.7713,728.7713,728.7613,728.7713,130.0
2025-02-12 13:55:00,731.11,731.39,731.1,731.39,200.0,729.28,729.5593,729.2701,729.5593,200.0
2025-02-12 14:00:00,730.28,731.07,729.81,729.96,900.0,728.4521,729.2401,727.9833,728.1329,900.0
2025-02-12 14:05:00,729.94,731.39,729.61,731.39,1530.0,728.113,729.5593,727.7838,729.5593,1530.0
2025-02-12 14:10:00,730.99,731.4,730.2,731.09,929.0,729.1603,729.5693,728.3723,729.2601,929.0
2025-02-12 14:15:00,729.95,730.07,729.84,729.99,1862.0,728.1229,728.2426,728.0132,728.1628,1862.0
2025-02-12 14:20:00,729.99,731.13,729.99,730.88,822.0,728.1628,729.3,728.1628,729.0506,822.0
2025-02-12 14:25:00,730.88,730.88,730.88,730.88,0.0,729.0506,729.0506,729.0506,729.0506,0.0
2025-02-12 14:30:00,730.88,730.88,730.88,730.88,161.0,729.0506,729.0506,729.0506,729.0506,161.0
2025-02-12 14:35:00,731.08,732.12,731.03,731.89,717.0,729.2501,730.2875,729.2002,730.0581,717.0
2025-02-12 14:40:00,731.79,731.79,731.79,731.79,401.0,729.9583,729.9583,729.9583,729.9583,401.0
2025-02-12 14:45:00,732.16,732.16,731.54,731.86,600.0,730.3274,730.3274,729.709,730.0281,600.0
2025-02-12 14:50:00,731.68,731.68,730.98,731.58,1801.0,729.8486,729.8486,729.1504,729.7489,1801.0
2025-02-12 14:55:00,731.56,731.56,730.48,730.93,1600.0,729.7289,729.7289,728.6516,729.1005,1600.0
2025-02-12 15:00:00,731.66,731.84,731.66,731.84,300.0,729.8287,730.0082,729.8287,730.0082,300.0
2025-02-12 15:05:00,732.13,732.13,732.13,732.13,200.0,730.2975,730.2975,730.2975,730.2975,200.0
2025-02-12 15:10:00,732.62,733.74,732.62,733.11,5911.0,730.7862,731.9034,730.7862,731.275,5911.0
2025-02-12 15:15:00,732.94,732.98,732.94,732.98,1634.0,731.1054,731.1453,731.1054,731.1453,1634.0
2025-02-12 15:20:00,732.93,732.98,732.19,732.94,2154.0,731.0955,731.1453,730.3573,731.1054,2154.0
2025-02-12 15:25:00,732.64,732.64,731.04,731.04,7237.0,730.8062,730.8062,729.2102,729.2102,7237.0
2025-02-12 15:30:00,731.19,731.82,730.78,731.61,2851.0,729.3598,729.9882,728.9509,729.7788,2851.0
2025-02-12 15:35:00,731.68,733.08,731.68,733.07,1945.0,729.8486,731.2451,729.8486,731.2351,1945.0
2025-02-12 15:40:00,732.9,733.09,731.53,731.54,2000.0,731.0655,731.2551,729.699,729.709,2000.0
2025-02-12 15:45:00,731.99,733.04,731.98,732.86,3423.0,730.1578,731.2052,730.1478,731.0256,3423.0
2025-02-12 15:50:00,733.62,735.61,733.62,735.47,7175.0,731.7837,733.7688,731.7837,733.6291,7175.0
2025-02-12 15:55:00,736.0,736.71,734.31,734.82,17016.0,734.1578,734.866,732.472,732.9807,17016.0
2025-02-13 09:30:00,734.8,741.15,734.53,734.53,4890.0,732.9608,739.2949,732.6915,732.6915,4890.0
2025-02-13 09:35:00,735.0,735.0,735.0,735.0,300.0,733.1603,733.1603,733.1603,733.1603,300.0
2025-02-13 09:40:00,739.42,743.23,739.41,743.23,1172.0,737.5692,741.3697,737.5593,741.3697,1172.0
2025-02-13 09:45:00,743.47,743.8,740.62,741.87,2022.0,741.6091,741.9383,738.7662,740.0131,2022.0
2025-02-13 09:50:00,743.03,743.11,742.41,742.42,686.0,741.1702,741.25,740.5517,740.5617,686.0
2025-02-13 09:55:00,743.43,745.01,743.43,744.6,1115.0,741.5692,743.1452,741.5692,742.7363,1115.0
2025-02-13 10:00:00,745.18,745.61,744.07,745.32,1200.0,743.3148,743.7437,742.2076,743.4545,1200.0
2025-02-13 10:05:00,745.15,746.69,745.04,745.35,1800.0,743.2849,744.821,743.1752,743.4844,1800.0
2025-02-13 10:10:00,745.44,745.7,744.0,744.43,4272.0,743.5742,743.8335,742.1378,742.5667,4272.0
2025-02-13 10:15:00,744.26,748.79,743.92,748.71,20405.0,742.3971,746.9158,742.058,746.836,20405.0
2025-02-13 10:20:00,748.4,749.24,746.8,746.8,10390.0,746.5268,747.3646,744.9308,744.9308,10390.0
2025-02-13 10:25:00,746.84,746.84,743.32,743.32,12083.0,744.9707,744.9707,741.4595,741.4595,12083.0
2025-02-13 10:30:00,745.69,745.69,744.2,744.2,1024.0,743.8235,743.8235,742.3373,742.3373,1024.0
2025-02-13 10:35:00,744.25,745.6,744.25,745.6,1173.0,742.3871,743.7338,742.3871,743.7338,1173.0
2025-02-13 10:40:00,745.59,745.59,744.33,744.34,500.0,743.7238,743.7238,742.4669,742.4769,500.0
2025-02-13 10:45:00,744.25,744.25,743.08,744.21,411.0,742.3871,742.3871,741.2201,742.3472,411.0
2025-02-13 10:50:00,743.05,743.11,742.45,742.46,1311.0,741.1901,741.25,740.5916,740.6016,1311.0
2025-02-13 10:55:00,741.24,741.24,740.67,740.91,400.0,739.3847,739.3847,738.8161,739.0555,400.0
2025-02-13 11:00:00,740.82,740.82,739.3,740.25,642.0,738.9657,738.9657,737.4495,738.3971,642.0
2025-02-13 11:05:00,739.5,740.25,738.91,738.91,700.0,737.649,738.3971,737.0605,737.0605,700.0
2025-02-13 11:10:00,739.13,739.13,739.12,739.13,100.0,737.28,737.28,737.27,737.28,100.0
2025-02-13 11:15:00,737.78,738.14,736.88,738.14,1775.0,735.9333,736.2924,735.0356,736.2924,1775.0
2025-02-13 11:20:00,738.39,738.39,737.6,738.31,600.0,736.5418,736.5418,735.7538,736.462,600.0
2025-02-13 11:25:00,737.57,737.57,736.0,736.0,300.0,735.7239,735.7239,734.1578,734.1578,300.0
2025-02-13 11:30:00,736.67,737.07,735.95,736.5,1254.0,734.8261,735.2251,734.1079,734.6565,1254.0
2025-02-13 11:35:00,737.08,737.08,737.08,737.08,300.0,735.2351,735.2351,735.2351,735.2351,300.0
2025-02-13 11:40:00,736.69,736.84,736.69,736.84,200.0,734.8461,734.9957,734.8461,734.9957,200.0
2025-02-13 11:45:00,737.39,738.0,737.23,737.72,1440.0,735.5443,736.1528,735.3847,735.8735,1440.0
2025-02-13 11:50:00,737.98,738.5,737.98,738.25,807.0,736.1328,736.6515,736.1328,736.4022,807.0
2025-02-13 11:55:00,738.5,738.72,735.8,736.75,4842.0,736.6515,736.871,733.9583,734.9059,4842.0
2025-02-13 12:00:00,736.77,736.77,736.77,736.77,546.0,734.9259,734.9259,734.9259,734.9259,546.0
2025-02-13 12:05:00,736.77,736.77,736.77,736.77,0.0,734.9259,734.9259,734.9259,734.9259,0.0
2025-02-13 12:10:00,736.22,736.47,736.02,736.47,700.0,734.3772,734.6266,734.1777,734.6266,700.0
2025-02-13 12:15:00,736.44,736.44,735.19,735.19,500.0,734.5967,734.5967,733.3498,733.3498,500.0
2025-02-13 12:20:00,735.0,736.07,733.22,733.71,3205.0,733.1603,734.2276,731.3847,731.8735,3205.0
2025-02-13 12:25:00,733.07,733.43,732.5,732.5,900.0,731.2351,731.5942,730.6665,730.6665,900.0
2025-02-13 12:30:00,733.51,733.52,730.99,731.08,1650.0,731.674,731.684,729.1603,729.2501,1650.0
2025-02-13 12:35:00,730.21,731.05,730.21,730.49,700.0,728.3823,729.2202,728.3823,728.6616,700.0
2025-02-13 12:40:00,730.49,730.93,729.4,730.03,4547.0,728.6616,729.1005,727.5743,728.2027,4547.0
2025-02-13 12:45:00,729.57,730.03,728.37,729.63,1949.0,727.7439,728.2027,726.5469,727.8037,1949.0
2025-02-13 12:50:00,729.64,729.65,729.29,729.3,200.0,727.8137,727.8237,727.4646,727.4746,200.0
2025-02-13 12:55:00,729.56,729.61,729.17,729.31,2049.0,727.7339,727.7838,727.3449,727.4845,2049.0
2025-02-13 13:00:00,728.43,728.55,727.16,728.09,2765.0,726.6067,726.7264,725.3399,726.2676,2765.0
2025-02-13 13:05:00,727.71,727.95,727.2,727.2,600.0,725.8885,726.1279,725.3798,725.3798,600.0
2025-02-13 13:10:00,727.85,729.11,727.84,728.75,1347.0,726.0282,727.285,726.0182,726.9259,1347.0
2025-02-13 13:15:00,728.1,728.52,726.84,726.84,800.0,726.2776,726.6965,725.0207,725.0207,800.0
2025-02-13 13:20:00,726.6,728.25,726.6,728.25,2091.0,724.7813,726.4272,724.7813,726.4272,2091.0
2025-02-13 13:25:00,728.71,729.49,728.26,728.37,2307.0,726.886,727.6641,726.4372,726.5469,2307.0
2025-02-13 13:30:00,728.26,728.83,728.26,728.82,300.0,726.4372,727.0057,726.4372,726.9958,300.0
2025-02-13 13:35:00,728.39,728.73,728.38,728.73,569.0,726.5668,726.906,726.5569,726.906,569.0
2025-02-13 13:40:00,727.69,727.74,726.2,727.38,4074.0,725.8686,725.9185,724.3823,725.5594,4074.0
2025-02-13 13:45:00,727.64,728.87,727.63,728.87,1188.0,725.8187,727.0456,725.8087,727.0456,1188.0
2025-02-13 13:50:00,729.54,729.54,726.71,728.38,1086.0,727.714,727.714,724.891,726.5569,1086.0
2025-02-13 13:55:00,728.07,729.45,728.06,729.06,6029.0,726.2476,727.6242,726.2377,727.2352,6029.0
2025-02-13 14:00:00,729.37,730.14,729.37,730.13,1098.0,727.5444,728.3125,727.5444,728.3025,1098.0
2025-02-13 14:05:00,729.82,730.15,729.82,730.14,300.0,727.9933,728.3224,727.9933,728.3125,300.0
2025-02-13 14:10:00,730.25,730.51,729.6,730.06,700.0,728.4222,728.6815,727.7738,728.2327,700.0
2025-02-13 14:15:00,730.5,731.14,730.35,731.06,1836.0,728.6716,729.31,728.5219,729.2302,1836.0
2025-02-13 14:20:00,731.35,731.35,730.37,730.37,1333.0,729.5194,729.5194,728.5419,728.5419,1333.0
2025-02-13 14:25:00,730.37,730.37,730.37,730.37,0.0,728.5419,728.5419,728.5419,728.5419,0.0
2025-02-13 14:30:00,730.62,730.84,730.61,730.72,751.0,728.7913,729.0107,728.7813,728.891,751.0
2025-02-13 14:35:00,730.15,731.24,729.82,730.47,1545.0,728.3224,729.4097,727.9933,728.6416,1545.0
2025-02-13 14:40:00,730.6,730.6,729.96,729.96,300.0,728.7713,728.7713,728.1329,728.1329,300.0
2025-02-13 14:45:00,730.46,731.07,729.25,731.07,1263.0,728.6317,729.2401,727.4247,729.2401,1263.0
2025-02-13 14:50:00,730.85,732.18,730.85,731.45,2879.0,729.0207,730.3473,729.0207,729.6192,2879.0
2025-02-13 14:55:00,730.84,730.84,730.43,730.64,400.0,729.0107,729.0107,728.6017,728.8112,400.0
2025-02-13 15:00:00,731.39,732.67,731.39,732.13,1174.0,729.5593,730.8361,729.5593,730.2975,1174.0
2025-02-13 15:05:00,731.79,731.79,731.64,731.64,300.0,729.9583,729.9583,729.8087,729.8087,300.0
2025-02-13 15:10:00,731.68,732.25,730.85,732.25,1900.0,729.8486,730.4172,729.0207,730.4172,1900.0
2025-02-13 15:15:00,731.87,733.08,731.87,733.04,2132.0,730.0381,731.2451,730.0381,731.2052,2132.0
2025-02-13 15:20:00,732.67,732.67,732.05,732.05,606.0,730.8361,730.8361,730.2177,730.2177,606.0
2025-02-13 15:25:00,731.89,732.83,731.37,732.64,2507.0,730.0581,730.9957,729.5394,730.8062,2507.0
2025-02-13 15:30:00,732.46,732.46,731.62,731.62,1211.0,730.6266,730.6266,729.7888,729.7888,1211.0
2025-02-13 15:35:00,732.25,732.25,730.88,731.39,1880.0,730.4172,730.4172,729.0506,729.5593,1880.0
2025-02-13 15:40:00,730.34,730.64,730.34,730.5,600.0,728.512,728.8112,728.512,728.6716,600.0
2025-02-13 15:45:00,730.0,730.54,729.8,730.54,1601.0,728.1728,728.7115,727.9733,728.7115,1601.0
2025-02-13 15:50:00,731.02,731.06,729.13,729.17,2699.0,729.1903,729.2302,727.305,727.3449,2699.0
2025-02-13 15:55:00,729.09,730.53,728.7,729.12,23210.0,727.2651,728.7015,726.8761,727.295,23210.0
2025-02-14 09:30:00,731.63,735.43,731.63,735.13,6097.0,729.7987,733.5892,729.7987,733.29,6097.0
2025-02-14 09:35:00,735.14,735.26,735.14,735.19,850.0,733.2999,733.4196,733.2999,733.3498,850.0
2025-02-14 09:40:00,739.88,742.2,738.84,742.2,1460.0,738.0281,740.3423,736.9907,740.3423,1460.0
2025-02-14 09:45:00,740.92,742.75,738.88,740.52,1877.0,739.0655,740.8909,737.0306,738.6665,1877.0
2025-02-14 09:50:00,740.52,740.52,738.23,738.23,1110.0,738.6665,738.6665,736.3822,736.3822,1110.0
2025-02-14 09:55:00,739.14,739.87,738.23,738.24,1140.0,737.2899,738.0181,736.3822,736.3922,1140.0
2025-02-14 10:00:00,739.41,740.68,739.38,740.44,1817.0,737.5593,738.8261,737.5293,738.5867,1817.0
2025-02-14 10:05:00,740.38,743.52,740.37,741.97,3030.0,738.5268,741.659,738.5168,740.1128,3030.0
2025-02-14 10:10:00,741.21,742.54,740.31,741.31,3029.0,739.3547,740.6814,738.457,739.4545,3029.0
2025-02-14 10:15:00,739.3,739.63,739.29,739.48,1300.0,737.4495,737.7787,737.4396,737.6291,1300.0
2025-02-14 10:20:00,739.27,739.51,738.92,739.51,1301.0,737.4196,737.659,737.0705,737.659,1301.0
2025-02-14 10:25:00,738.78,738.78,738.58,738.58,600.0,736.9308,736.9308,736.7313,736.7313,600.0
2025-02-14 10:30:00,739.14,740.49,738.02,739.48,2875.0,737.2899,738.6365,736.1727,737.6291,2875.0
2025-02-14 10:35:00,740.31,741.17,739.72,740.57,3157.0,738.457,739.3148,737.8685,738.7163,3157.0
2025-02-14 10:40:00,739.7,739.86,739.67,739.79,1242.0,737.8485,738.0081,737.8186,737.9383,1242.0
2025-02-14 10:45:00,739.8,742.11,739.8,741.01,1563.0,737.9483,740.2525,737.9483,739.1552,1563.0
2025-02-14 10:50:00,741.48,742.56,740.97,740.97,575.0,739.6241,740.7014,739.1153,739.1153,575.0
2025-02-14 10:55:00,741.81,742.62,741.81,742.61,1210.0,739.9532,740.7612,739.9532,740.7512,1210.0
2025-02-14 11:00:00,741.28,742.6,741.27,742.57,1227.0,739.4246,740.7413,739.4146,740.7113,1227.0
2025-02-14 11:05:00,742.65,744.16,741.58,742.0,6425.0,740.7911,742.2974,739.7238,740.1428,6425.0
2025-02-14 11:10:00,742.0,742.73,741.72,742.66,1968.0,740.1428,740.8709,739.8635,740.8011,1968.0
2025-02-14 11:15:00,742.24,742.24,742.24,742.24,100.0,740.3822,740.3822,740.3822,740.3822,100.0
2025-02-14 11:20:00,742.38,742.38,739.65,739.72,3600.0,740.5218,740.5218,737.7987,737.8685,3600.0
2025-02-14 11:25:00,739.77,739.77,739.5,739.77,400.0,737.9184,737.9184,737.649,737.9184,400.0
2025-02-14 11:30:00,739.77,739.77,737.71,738.63,1743.0,737.9184,737.9184,735.8635,736.7812,1743.0
2025-02-14 11:35:00,738.74,739.13,738.14,738.14,609.0,736.8909,737.28,736.2924,736.2924,609.0
2025-02-14 11:40:00,738.14,738.6,738.14,738.14,800.0,736.2924,736.7513,736.2924,736.2924,800.0
2025-02-14 11:45:00,738.14,738.69,737.59,737.61,1900.0,736.2924,736.8411,735.7438,735.7638,1900.0
2025-02-14 11:50:00,737.82,738.27,737.82,738.1,400.0,735.9732,736.4221,735.9732,736.2525,400.0
2025-02-14 11:55:00,738.65,739.79,738.15,739.18,12974.0,736.8012,737.9383,736.3024,737.3298,12974.0
2025-02-14 12:00:00,739.09,739.24,738.36,738.77,1500.0,737.2401,737.3897,736.5119,736.9209,1500.0
2025-02-14 12:05:00,737.95,737.95,737.95,737.95,100.0,736.1029,736.1029,736.1029,736.1029,100.0
2025-02-14 12:10:00,737.93,738.54,737.39,738.25,1000.0,736.083,736.6914,735.5443,736.4022,1000.0
2025-02-14 12:15:00,737.97,737.97,737.96,737.97,100.0,736.1229,736.1229,736.1129,736.1229,100.0
2025-02-14 12:20:00,737.97,737.97,737.97,737.97,0.0,736.1229,736.1229,736.1229,736.1229,0.0
2025-02-14 12:25:00,736.41,737.11,736.38,736.71,1440.0,734.5668,735.265,734.5368,734.866,1440.0
2025-02-14 12:30:00,737.11,737.11,735.45,735.46,1319.0,735.265,735.265,733.6092,733.6191,1319.0
2025-02-14 12:35:00,735.92,736.48,735.08,735.88,1257.0,734.078,734.6366,733.2401,734.0381,1257.0
2025-02-14 12:40:00,735.0,735.13,733.48,734.75,1044.0,733.1603,733.29,731.6441,732.9109,1044.0
2025-02-14 12:45:00,735.47,735.47,733.95,733.95,620.0,733.6291,733.6291,732.1129,732.1129,620.0
2025-02-14 12:50:00,734.75,735.06,733.73,733.73,1380.0,732.9109,733.2201,731.8935,731.8935,1380.0
2025-02-14 12:55:00,733.73,733.73,733.73,733.73,0.0,731.8935,731.8935,731.8935,731.8935,0.0
2025-02-14 13:00:00,734.43,734.55,733.83,733.83,375.0,732.5917,732.7114,731.9932,731.9932,375.0
2025-02-14 13:05:00,734.41,735.06,734.35,734.35,500.0,732.5718,733.2201,732.5119,732.5119,500.0
2025-02-14 13:10:00,735.08,735.39,735.08,735.39,500.0,733.2401,733.5493,733.2401,733.5493,500.0
2025-02-14 13:15:00,734.93,735.56,734.92,735.37,400.0,733.0905,733.7189,733.0805,733.5294,400.0
2025-02-14 13:20:00,736.19,736.6,735.69,736.6,800.0,734.3473,734.7563,733.8486,734.7563,800.0
2025-02-14 13:25:00,736.24,736.24,735.76,736.23,300.0,734.3972,734.3972,733.9184,734.3872,300.0
2025-02-14 13:30:00,736.23,736.23,736.23,736.23,0.0,734.3872,734.3872,734.3872,734.3872,0.0
2025-02-14 13:35:00,736.23,736.23,736.23,736.23,0.0,734.3872,734.3872,734.3872,734.3872,0.0
2025-02-14 13:40:00,736.21,736.21,736.21,736.21,100.0,734.3673,734.3673,734.3673,734.3673,100.0
2025-02-14 13:45:00,736.42,736.42,736.33,736.33,234.0,734.5767,734.5767,734.487,734.487,234.0
2025-02-14 13:50:00,736.34,736.9,736.34,736.9,818.0,734.4969,735.0555,734.4969,735.0555,818.0
2025-02-14 13:55:00,736.98,737.58,736.98,737.36,1000.0,735.1353,735.7338,735.1353,735.5144,1000.0
2025-02-14 14:00:00,737.58,737.58,736.77,736.77,1100.0,735.7338,735.7338,734.9259,734.9259,1100.0
2025-02-14 14:05:00,737.52,738.36,737.51,737.88,1216.0,735.674,736.5119,735.664,736.0331,1216.0
2025-02-14 14:10:00,738.11,738.64,738.1,738.64,400.0,736.2625,736.7912,736.2525,736.7912,400.0
2025-02-14 14:15:00,738.95,738.97,737.2,737.25,1966.0,737.1004,737.1204,735.3548,735.4047,1966.0
2025-02-14 14:20:00,737.3,738.35,736.32,736.72,5202.0,735.4545,736.5019,734.477,734.876,5202.0
2025-02-14 14:25:00,737.0,737.46,736.77,736.8,1076.0,735.1553,735.6141,734.9259,734.9558,1076.0
2025-02-14 14:30:00,737.19,738.81,737.15,738.38,19522.0,735.3448,736.9608,735.3049,736.5318,19522.0
2025-02-14 14:35:00,738.8,739.31,738.27,739.1,1503.0,736.9508,737.4595,736.4221,737.25,1503.0
2025-02-14 14:40:00,739.01,739.02,738.82,739.0,1245.0,737.1603,737.1702,736.9707,737.1503,1245.0
2025-02-14 14:45:00,739.26,739.97,739.26,739.37,1838.0,737.4096,738.1179,737.4096,737.5194,1838.0
2025-02-14 14:50:00,739.74,739.8,739.54,739.8,500.0,737.8884,737.9483,737.6889,737.9483,500.0
2025-02-14 14:55:00,738.98,740.52,738.97,740.52,1122.0,737.1303,738.6665,737.1204,738.6665,1122.0
2025-02-14 15:00:00,740.43,740.43,739.49,739.59,902.0,738.5767,738.5767,737.6391,737.7388,902.0
2025-02-14 15:05:00,739.86,740.07,739.25,739.74,1276.0,738.0081,738.2176,737.3997,737.8884,1276.0
2025-02-14 15:10:00,739.44,740.14,739.29,739.92,1200.0,737.5892,738.2874,737.4396,738.068,1200.0
2025-02-14 15:15:00,740.04,741.6,740.04,741.01,1368.0,738.1877,739.7438,738.1877,739.1552,1368.0
2025-02-14 15:20:00,741.01,741.02,740.05,740.48,1286.0,739.1552,739.1652,738.1977,738.6266,1286.0
2025-02-14 15:25:00,740.48,740.61,739.66,739.72,1927.0,738.6266,738.7562,737.8086,737.8685,1927.0
2025-02-14 15:30:00,739.56,739.68,738.39,738.92,7464.0,737.7089,737.8286,736.5418,737.0705,7464.0
2025-02-14 15:35:00,739.07,739.07,737.95,737.95,5868.0,737.2201,737.2201,736.1029,736.1029,5868.0
2025-02-14 15:40:00,737.96,737.96,737.06,737.12,2001.0,736.1129,736.1129,735.2151,735.275,2001.0
2025-02-14 15:45:00,736.67,738.01,736.39,737.36,2605.0,734.8261,736.1628,734.5468,735.5144,2605.0
2025-02-14 15:50:00,738.08,740.07,738.08,739.61,5524.0,736.2326,738.2176,736.2326,737.7588,5524.0
2025-02-14 15:55:00,739.82,741.43,739.45,741.14,23240.0,737.9682,739.5742,737.5992,739.2849,23240.0
2025-02-18 09:30:00,727.0,728.99,714.12,718.47,22657.0,725.1803,727.1653,712.3326,716.6717,22657.0
2025-02-18 09:35:00,718.47,725.29,718.46,725.29,8784.0,716.6717,723.4746,716.6617,723.4746,8784.0
2025-02-18 09:40:00,726.31,727.14,715.14,716.49,11929.0,724.492,725.32,713.35,714.6966,11929.0
2025-02-18 09:45:00,717.39,720.23,716.1,717.91,10458.0,715.5944,718.4273,714.3076,716.1131,10458.0
2025-02-18 09:50:00,717.92,718.57,713.21,714.37,25684.0,716.123,716.7714,711.4248,712.5819,25684.0
2025-02-18 09:55:00,714.35,714.35,711.08,711.77,4408.0,712.562,712.562,709.3002,709.9884,4408.0
2025-02-18 10:00:00,711.77,713.77,709.34,712.89,19621.0,709.9884,711.9834,707.5645,711.1056,19621.0
2025-02-18 10:05:00,713.63,716.01,712.35,714.19,8373.0,711.8438,714.2178,710.567,712.4024,8373.0
2025-02-18 10:10:00,714.47,715.42,709.64,710.66,6702.0,712.6817,713.6293,707.8638,708.8812,6702.0
2025-02-18 10:15:00,709.75,712.9,709.75,712.57,10724.0,707.9735,711.1156,707.9735,710.7864,10724.0
2025-02-18 10:20:00,713.84,714.67,712.74,714.03,4391.0,712.0533,712.8812,710.956,712.2428,4391.0
2025-02-18 10:25:00,714.74,716.24,713.71,715.97,6873.0,712.951,714.4472,711.9236,714.1779,6873.0
2025-02-18 10:30:00,715.92,716.86,713.51,716.22,3231.0,714.128,715.0657,711.7241,714.4273,3231.0
2025-02-18 10:35:00,714.63,716.71,713.86,716.11,2885.0,712.8413,714.9161,712.0732,714.3176,2885.0
2025-02-18 10:40:00,716.28,716.28,715.08,715.09,6802.0,714.4871,714.4871,713.2902,713.3001,6802.0
2025-02-18 10:45:00,715.18,715.18,712.89,714.3,3471.0,713.3899,713.3899,711.1056,712.5121,3471.0
2025-02-18 10:50:00,713.92,713.92,712.88,712.88,1100.0,712.1331,712.1331,711.0957,711.0957,1100.0
2025-02-18 10:55:00,712.51,713.11,712.3,712.92,800.0,710.7266,711.3251,710.5171,711.1356,800.0
2025-02-18 11:00:00,712.92,712.93,712.27,712.5,700.0,711.1356,711.1455,710.4872,710.7166,700.0
2025-02-18 11:05:00,712.92,714.2,712.92,713.83,4166.0,711.1356,712.4124,711.1356,712.0433,4166.0
2025-02-18 11:10:00,713.03,713.7,711.3,711.93,4604.0,711.2453,711.9136,709.5196,710.148,4604.0
2025-02-18 11:15:00,712.22,712.22,710.37,711.19,1650.0,710.4373,710.4373,708.5919,709.4099,1650.0
2025-02-18 11:20:00,711.13,711.31,711.13,711.25,943.0,709.35,709.5296,709.35,709.4697,943.0
2025-02-18 11:25:00,711.31,711.64,710.81,711.11,2200.0,709.5296,709.8588,709.0308,709.3301,2200.0
2025-02-18 11:30:00,711.63,712.15,710.6,711.06,4028.0,709.8488,710.3675,708.8214,709.2802,4028.0
2025-02-18 11:35:00,711.06,711.91,710.36,711.24,1785.0,709.2802,710.1281,708.582,709.4598,1785.0
2025-02-18 11:40:00,711.24,714.43,711.23,714.1,1986.0,709.4598,712.6418,709.4498,712.3126,1986.0
2025-02-18 11:45:00,714.1,714.5,713.9,713.92,796.0,712.3126,712.7116,712.1131,712.1331,796.0
2025-02-18 11:50:00,713.91,713.91,712.21,712.55,2200.0,712.1231,712.1231,710.4273,710.7665,2200.0
2025-02-18 11:55:00,712.95,717.07,712.04,715.63,33419.0,711.1655,715.2752,710.2578,713.8388,33419.0
2025-02-18 12:00:00,715.49,716.58,713.92,716.06,3867.0,713.6991,714.7864,712.1331,714.2677,3867.0
2025-02-18 12:05:00,716.67,716.77,714.3,715.94,15944.0,714.8762,714.9759,712.5121,714.148,15944.0
2025-02-18 12:10:00,716.37,717.5,716.37,717.16,600.0,714.5769,715.7041,714.5769,715.3649,600.0
2025-02-18 12:15:00,717.57,718.91,716.86,718.91,9203.0,715.7739,717.1106,715.0657,717.1106,9203.0
2025-02-18 12:20:00,719.06,719.15,716.88,718.73,4033.0,717.2602,717.35,715.0856,716.931,4033.0
2025-02-18 12:25:00,718.62,719.56,718.16,719.56,1717.0,716.8213,717.7589,716.3624,717.7589,1717.0
2025-02-18 12:30:00,717.69,719.26,717.49,719.2,1500.0,715.8936,717.4597,715.6941,717.3998,1500.0
2025-02-18 12:35:00,718.97,718.97,717.71,717.95,1161.0,717.1704,717.1704,715.9136,716.153,1161.0
2025-02-18 12:40:00,717.9,720.4,717.89,720.4,1000.0,716.1031,718.5968,716.0931,718.5968,1000.0
2025-02-18 12:45:00,721.49,724.07,721.49,723.88,2439.0,719.6841,722.2576,719.6841,722.0681,2439.0
2025-02-18 12:50:00,723.88,725.26,723.88,724.33,1100.0,722.0681,723.4447,722.0681,722.517,1100.0
2025-02-18 12:55:00,724.09,724.67,724.09,724.09,500.0,722.2776,722.8561,722.2776,722.2776,500.0
2025-02-18 13:00:00,724.06,724.4,723.23,723.31,1344.0,722.2477,722.5868,721.4198,721.4996,1344.0
2025-02-18 13:05:00,723.06,723.46,721.76,722.18,3245.0,721.2502,721.6492,719.9534,720.3724,3245.0
2025-02-18 13:10:00,722.0,722.53,721.77,722.17,1678.0,720.1928,720.7215,719.9634,720.3624,1678.0
2025-02-18 13:15:00,722.78,723.17,721.39,721.62,3537.0,720.9709,721.3599,719.5844,719.8138,3537.0
2025-02-18 13:20:00,721.62,722.08,721.26,721.55,2063.0,719.8138,720.2726,719.4547,719.744,2063.0
2025-02-18 13:25:00,721.5,723.73,721.5,723.59,5518.0,719.6941,721.9185,719.6941,721.7788,5518.0
2025-02-18 13:30:00,723.59,723.88,723.57,723.81,527.0,721.7788,722.0681,721.7589,721.9983,527.0
2025-02-18 13:35:00,723.81,723.95,723.81,723.81,1184.0,721.9983,722.1379,721.9983,721.9983,1184.0
2025-02-18 13:40:00,723.81,726.67,723.81,726.67,2688.0,721.9983,724.8511,721.9983,724.8511,2688.0
2025-02-18 13:45:00,726.79,726.79,726.78,726.79,637.0,724.9708,724.9708,724.9609,724.9708,637.0
2025-02-18 13:50:00,726.93,727.09,726.29,726.36,900.0,725.1105,725.2701,724.4721,724.5419,900.0
2025-02-18 13:55:00,726.31,727.0,726.31,727.0,1572.0,724.492,725.1803,724.492,725.1803,1572.0
2025-02-18 14:00:00,727.01,727.01,726.97,726.97,300.0,725.1903,725.1903,725.1504,725.1504,300.0
2025-02-18 14:05:00,725.76,725.77,724.94,725.0,3000.0,723.9434,723.9534,723.1255,723.1853,3000.0
2025-02-18 14:10:00,725.87,726.0,725.0,725.0,1654.0,724.0531,724.1828,723.1853,723.1853,1654.0
2025-02-18 14:15:00,725.01,725.72,722.83,722.83,7217.0,723.1953,723.9035,721.0208,721.0208,7217.0
2025-02-18 14:20:00,723.08,723.65,723.08,723.65,500.0,721.2701,721.8387,721.2701,721.8387,500.0
2025-02-18 14:25:00,723.66,723.66,723.66,723.66,600.0,721.8487,721.8487,721.8487,721.8487,600.0
2025-02-18 14:30:00,723.71,724.94,723.7,724.23,1209.0,721.8985,723.1255,721.8886,722.4172,1209.0
2025-02-18 14:35:00,724.95,726.0,724.95,725.0,1800.0,723.1354,724.1828,723.1354,723.1853,1800.0
2025-02-18 14:40:00,725.2,725.22,723.64,724.21,4783.0,723.3848,723.4048,721.8287,722.3973,4783.0
2025-02-18 14:45:00,724.06,724.06,724.0,724.06,500.0,722.2477,722.2477,722.1878,722.2477,500.0
2025-02-18 14:50:00,723.27,724.57,723.25,723.85,3832.0,721.4597,722.7564,721.4397,722.0382,3832.0
2025-02-18 14:55:00,724.35,724.87,723.72,723.98,3935.0,722.5369,723.0556,721.9085,722.1679,3935.0
2025-02-18 15:00:00,723.48,723.74,723.48,723.56,1961.0,721.6691,721.9285,721.6691,721.7489,1961.0
2025-02-18 15:05:00,723.55,723.65,722.74,722.88,2000.0,721.7389,721.8387,720.931,721.0706,2000.0
2025-02-18 15:10:00,722.89,723.27,722.45,723.0,2000.0,721.0806,721.4597,720.6417,721.1903,2000.0
2025-02-18 15:15:00,722.91,722.91,721.92,722.1,1061.0,721.1006,721.1006,720.113,720.2926,1061.0
2025-02-18 15:20:00,722.04,722.24,721.66,722.01,3719.0,720.2327,720.4322,719.8537,720.2028,3719.0
2025-02-18 15:25:00,722.25,722.25,721.33,721.43,1452.0,720.4422,720.4422,719.5245,719.6243,1452.0
2025-02-18 15:30:00,721.43,723.16,721.43,722.78,2301.0,719.6243,721.3499,719.6243,720.9709,2301.0
2025-02-18 15:35:00,722.49,724.34,722.49,723.71,3364.0,720.6816,722.527,720.6816,721.8985,3364.0
2025-02-18 15:40:00,722.91,723.9,722.73,723.68,5394.0,721.1006,722.0881,720.921,721.8686,5394.0
2025-02-18 15:45:00,723.68,723.68,722.62,722.99,5554.0,721.8686,721.8686,720.8113,721.1804,5554.0
2025-02-18 15:50:00,723.2,725.27,722.96,723.46,13793.0,721.3898,723.4546,721.1504,721.6492,13793.0
2025-02-18 15:55:00,723.16,723.98,719.56,720.43,41004.0,721.3499,722.1679,717.7589,718.6268,41004.0
2025-02-19 09:30:00,709.26,714.29,709.26,713.95,7374.0,707.4847,712.5021,707.4847,712.163,7374.0
2025-02-19 09:35:00,713.47,713.93,712.92,712.93,1080.0,711.6842,712.143,711.1356,711.1455,1080.0
2025-02-19 09:40:00,713.0,713.0,709.85,711.88,1340.0,711.2154,711.2154,708.0732,710.0982,1340.0
2025-02-19 09:45:00,709.28,710.07,709.27,710.06,514.0,707.5047,708.2927,707.4947,708.2827,514.0
2025-02-19 09:50:00,709.73,709.76,709.0,709.0,1600.0,707.9535,707.9835,707.2254,707.2254,1600.0
2025-02-19 09:55:00,709.2,709.29,707.53,708.57,4286.0,707.4249,707.5146,705.759,706.7964,4286.0
2025-02-19 10:00:00,708.89,710.0,708.15,709.12,14275.0,707.1156,708.2229,706.3775,707.3451,14275.0
2025-02-19 10:05:00,708.01,711.29,707.32,710.36,12792.0,706.2378,709.5096,705.5496,708.582,12792.0
2025-02-19 10:10:00,709.85,710.4,709.21,710.39,553.0,708.0732,708.6219,707.4348,708.6119,553.0
2025-02-19 10:15:00,709.75,711.17,708.08,709.58,4828.0,707.9735,709.3899,706.3077,707.8039,4828.0
2025-02-19 10:20:00,709.01,709.2,708.18,708.66,2309.0,707.2353,707.4249,706.4074,706.8862,2309.0
2025-02-19 10:25:00,708.41,708.42,707.76,707.76,400.0,706.6368,706.6468,705.9885,705.9885,400.0
2025-02-19 10:30:00,707.76,708.02,707.1,708.0,6300.0,705.9885,706.2478,705.3301,706.2279,6300.0
2025-02-19 10:35:00,707.67,707.67,703.6,705.0,4450.0,705.8987,705.8987,701.8389,703.2354,4450.0
2025-02-19 10:40:00,704.37,704.37,702.51,702.67,3626.0,702.607,702.607,700.7516,700.9112,3626.0
2025-02-19 10:45:00,702.67,702.67,701.43,701.45,1550.0,700.9112,700.9112,699.6743,699.6943,1550.0
2025-02-19 10:50:00,701.48,702.72,700.53,701.88,4645.0,699.7242,700.9611,698.7766,700.1232,4645.0
2025-02-19 10:55:00,702.0,702.48,701.19,701.57,2633.0,700.2429,700.7217,699.4349,699.814,2633.0
2025-02-19 11:00:00,701.58,701.98,700.63,701.11,3390.0,699.8239,700.2229,698.8763,699.3551,3390.0
2025-02-19 11:05:00,701.55,701.55,700.76,701.05,1100.0,699.794,699.794,699.006,699.2953,1100.0
2025-02-19 11:10:00,700.69,701.05,699.87,699.91,2954.0,698.9362,699.2953,698.1182,698.1581,2954.0
2025-02-19 11:15:00,699.84,700.42,699.84,699.9,515.0,698.0883,698.6668,698.0883,698.1481,515.0
2025-02-19 11:20:00,700.42,700.48,699.8,699.86,2116.0,698.6668,698.7267,698.0484,698.1082,2116.0
2025-02-19 11:25:00,699.87,703.15,699.87,702.12,15107.0,698.1182,701.39,698.1182,700.3626,15107.0
2025-02-19 11:30:00,702.12,704.22,701.58,703.84,4545.0,700.3626,702.4573,699.8239,702.0783,4545.0
2025-02-19 11:35:00,703.42,703.42,701.4,701.4,2097.0,701.6593,701.6593,699.6444,699.6444,2097.0
2025-02-19 11:40:00,701.26,702.27,701.17,702.19,3586.0,699.5047,700.5122,699.415,700.4324,3586.0
2025-02-19 11:45:00,702.72,702.72,702.17,702.17,600.0,700.9611,700.9611,700.4125,700.4125,600.0
2025-02-19 11:50:00,702.17,702.81,701.87,702.7,2341.0,700.4125,701.0509,700.1132,700.9411,2341.0
2025-02-19 11:55:00,702.51,702.51,701.62,702.27,1696.0,700.7516,700.7516,699.8638,700.5122,1696.0
2025-02-19 12:00:00,702.2,702.2,701.96,701.96,200.0,700.4424,700.4424,700.203,700.203,200.0
2025-02-19 12:05:00,701.58,701.83,700.02,700.02,2258.0,699.8239,700.0733,698.2678,698.2678,2258.0
2025-02-19 12:10:00,700.5,700.95,700.02,700.04,1022.0,698.7466,699.1955,698.2678,698.2878,1022.0
2025-02-19 12:15:00,700.52,701.0,700.5,700.86,1188.0,698.7666,699.2454,698.7466,699.1057,1188.0
2025-02-19 12:20:00,700.37,702.98,700.37,702.98,10703.0,698.617,701.2204,698.617,701.2204,10703.0
2025-02-19 12:25:00,702.14,702.17,701.53,702.17,1362.0,700.3825,700.4125,699.7741,700.4125,1362.0
2025-02-19 12:30:00,702.22,702.27,702.01,702.01,674.0,700.4623,700.5122,700.2529,700.2529,674.0
2025-02-19 12:35:00,702.28,704.32,702.27,704.32,8621.0,700.5222,702.5571,700.5122,702.5571,8621.0
2025-02-19 12:40:00,703.48,703.48,701.97,701.98,1345.0,701.7192,701.7192,700.213,700.2229,1345.0
2025-02-19 12:45:00,702.88,703.9,702.88,703.9,400.0,701.1207,702.1381,701.1207,702.1381,400.0
2025-02-19 12:50:00,704.46,704.93,704.1,704.93,1238.0,702.6967,703.1656,702.3376,703.1656,1238.0
2025-02-19 12:55:00,705.06,705.19,704.44,704.44,1703.0,703.2952,703.4249,702.6768,702.6768,1703.0
2025-02-19 13:00:00,705.18,706.99,705.17,706.99,4079.0,703.4149,705.2204,703.405,705.2204,4079.0
2025-02-19 13:05:00,706.02,707.23,705.07,705.07,1552.0,704.2528,705.4598,703.3052,703.3052,1552.0
2025-02-19 13:10:00,704.78,705.24,704.34,704.7,2131.0,703.0159,703.4748,702.577,702.9361,2131.0
2025-02-19 13:15:00,705.26,705.26,704.72,704.72,400.0,703.4947,703.4947,702.9561,702.9561,400.0
2025-02-19 13:20:00,704.82,705.12,704.41,704.77,1305.0,703.0558,703.3551,702.6469,703.006,1305.0
2025-02-19 13:25:00,704.99,704.99,704.39,704.39,500.0,703.2254,703.2254,702.6269,702.6269,500.0
2025-02-19 13:30:00,704.77,705.17,704.62,704.8,1429.0,703.006,703.405,702.8563,703.0359,1429.0
2025-02-19 13:35:00,705.56,705.66,705.1,705.66,300.0,703.794,703.8937,703.3351,703.8937,300.0
2025-02-19 13:40:00,705.75,705.75,705.31,705.31,200.0,703.9835,703.9835,703.5446,703.5446,200.0
2025-02-19 13:45:00,705.31,705.31,705.31,705.31,0.0,703.5446,703.5446,703.5446,703.5446,0.0
2025-02-19 13:50:00,705.75,705.76,704.5,704.5,954.0,703.9835,703.9935,702.7366,702.7366,954.0
2025-02-19 13:55:00,704.73,705.1,703.57,703.59,3224.0,702.9661,703.3351,701.809,701.8289,3224.0
2025-02-19 14:00:00,703.84,704.49,703.69,703.7,1095.0,702.0783,702.7267,701.9287,701.9386,1095.0
2025-02-19 14:05:00,704.05,705.66,704.05,705.49,4157.0,702.2878,703.8937,702.2878,703.7242,4157.0
2025-02-19 14:10:00,705.49,707.12,705.48,707.12,2507.0,703.7242,705.3501,703.7142,705.3501,2507.0
2025-02-19 14:15:00,707.84,709.98,707.84,709.98,721.0,706.0683,708.2029,706.0683,708.2029,721.0
2025-02-19 14:20:00,710.0,710.37,709.42,709.8,1850.0,708.2229,708.5919,707.6443,708.0234,1850.0
2025-02-19 14:25:00,710.69,710.69,709.73,710.21,2810.0,708.9111,708.9111,707.9535,708.4323,2810.0
2025-02-19 14:30:00,710.41,710.91,710.37,710.51,1266.0,708.6318,709.1306,708.5919,708.7316,1266.0
2025-02-19 14:35:00,710.13,710.5,710.12,710.5,1104.0,708.3525,708.7216,708.3426,708.7216,1104.0
2025-02-19 14:40:00,710.91,712.19,710.86,711.53,1516.0,709.1306,710.4074,709.0807,709.749,1516.0
2025-02-19 14:45:00,711.59,711.99,710.81,711.66,2107.0,709.8089,710.2079,709.0308,709.8787,2107.0
2025-02-19 14:50:00,712.31,712.31,712.19,712.19,200.0,710.5271,710.5271,710.4074,710.4074,200.0
2025-02-19 14:55:00,712.23,712.23,710.2,710.5,3885.0,710.4473,710.4473,708.4224,708.7216,3885.0
2025-02-19 15:00:00,709.59,710.33,709.12,709.49,2138.0,707.8139,708.552,707.3451,707.7141,2138.0
2025-02-19 15:05:00,709.47,709.47,708.56,709.4,900.0,707.6942,707.6942,706.7865,707.6244,900.0
2025-02-19 15:10:00,708.6,708.86,708.27,708.86,1400.0,706.8264,707.0857,706.4972,707.0857,1400.0
2025-02-19 15:15:00,709.45,710.22,708.9,708.9,1626.0,707.6742,708.4423,707.1256,707.1256,1626.0
2025-02-19 15:20:00,708.74,709.69,708.33,709.62,2508.0,706.966,707.9136,706.557,707.8438,2508.0
2025-02-19 15:25:00,709.27,709.6,708.58,708.61,2040.0,707.4947,707.8239,706.8064,706.8363,2040.0
2025-02-19 15:30:00,708.77,709.97,708.77,709.11,2326.0,706.9959,708.1929,706.9959,707.3351,2326.0
2025-02-19 15:35:00,709.41,710.48,709.3,710.03,5996.0,707.6343,708.7017,707.5246,708.2528,5996.0
2025-02-19 15:40:00,709.91,710.11,709.28,709.48,2031.0,708.1331,708.3326,707.5047,707.7042,2031.0
2025-02-19 15:45:00,709.01,709.56,708.45,708.96,2326.0,707.2353,707.784,706.6767,707.1855,2326.0
2025-02-19 15:50:00,709.52,710.89,708.46,708.72,5347.0,707.7441,709.1106,706.6867,706.9461,5347.0
2025-02-19 15:55:00,708.76,709.37,708.1,709.25,17789.0,706.986,707.5944,706.3276,707.4747,17789.0
2025-02-20 09:30:00,708.42,708.42,708.25,708.25,4959.0,706.6468,706.6468,706.4772,706.4772,4959.0
2025-02-20 09:35:00,709.77,710.29,709.77,710.2,1000.0,707.9934,708.5121,707.9934,708.4224,1000.0
2025-02-20 09:40:00,708.89,710.15,708.89,709.95,300.0,707.1156,708.3725,707.1156,708.173,300.0
2025-02-20 09:45:00,707.68,707.68,707.32,707.33,1200.0,705.9087,705.9087,705.5496,705.5595,1200.0
2025-02-20 09:50:00,707.16,707.25,705.7,705.7,867.0,705.39,705.4797,703.9336,703.9336,867.0
2025-02-20 09:55:00,705.67,706.19,704.55,704.66,1273.0,703.9037,704.4224,702.7865,702.8962,1273.0
2025-02-20 10:00:00,705.0,705.0,702.86,702.89,923.0,703.2354,703.2354,701.1007,701.1307,923.0
2025-02-20 10:05:00,702.93,702.93,701.22,701.22,1100.0,701.1706,701.1706,699.4648,699.4648,1100.0
2025-02-20 10:10:00,701.09,702.47,701.09,702.47,1536.0,699.3352,700.7117,699.3352,700.7117,1536.0
2025-02-20 10:15:00,702.88,702.97,702.87,702.97,800.0,701.1207,701.2105,701.1107,701.2105,800.0
2025-02-20 10:20:00,702.99,702.99,700.0,700.47,2165.0,701.2304,701.2304,698.2479,698.7167,2165.0
2025-02-20 10:25:00,700.34,700.34,698.4,698.41,2064.0,698.587,698.587,696.6519,696.6619,2064.0
2025-02-20 10:30:00,700.37,700.37,699.33,699.42,740.0,698.617,698.617,697.5796,697.6693,740.0
2025-02-20 10:35:00,698.66,698.66,698.21,698.21,323.0,696.9112,696.9112,696.4624,696.4624,323.0
2025-02-20 10:40:00,697.92,697.92,697.54,697.54,500.0,696.1731,696.1731,695.7941,695.7941,500.0
2025-02-20 10:45:00,698.31,698.32,695.87,696.0,1652.0,696.5621,696.5721,694.1282,694.2579,1652.0
2025-02-20 10:50:00,696.06,696.4,694.41,694.42,4188.0,694.3178,694.6569,692.6719,692.6819,4188.0
2025-02-20 10:55:00,694.89,694.93,693.93,693.93,1900.0,693.1507,693.1906,692.1931,692.1931,1900.0
2025-02-20 11:00:00,693.2,695.01,693.2,695.01,7618.0,691.4649,693.2704,691.4649,693.2704,7618.0
2025-02-20 11:05:00,694.82,696.0,694.82,696.0,1600.0,693.0809,694.2579,693.0809,694.2579,1600.0
2025-02-20 11:10:00,696.19,696.2,695.65,695.65,200.0,694.4474,694.4574,693.9088,693.9088,200.0
2025-02-20 11:15:00,694.07,694.07,694.0,694.0,300.0,692.3327,692.3327,692.2629,692.2629,300.0
2025-02-20 11:20:00,694.0,694.0,694.0,694.0,0.0,692.2629,692.2629,692.2629,692.2629,0.0
2025-02-20 11:25:00,694.7,694.7,694.69,694.7,1134.0,692.9612,692.9612,692.9512,692.9612,1134.0
2025-02-20 11:30:00,694.08,694.08,692.73,692.73,853.0,692.3427,692.3427,690.9961,690.9961,853.0
2025-02-20 11:35:00,692.21,692.21,691.12,691.26,3082.0,690.4774,690.4774,689.3901,689.5298,3082.0
2025-02-20 11:40:00,691.26,693.33,691.17,692.71,3598.0,689.5298,691.5946,689.44,690.9761,3598.0
2025-02-20 11:45:00,693.54,693.54,691.84,691.84,1727.0,691.8041,691.8041,690.1083,690.1083,1727.0
2025-02-20 11:50:00,692.98,693.12,692.78,692.78,500.0,691.2455,691.3851,691.046,691.046,500.0
2025-02-20 11:55:00,692.4,693.09,692.39,692.83,2472.0,690.6669,691.3552,690.6569,691.0958,2472.0
2025-02-20 12:00:00,692.43,693.25,692.21,692.81,2673.0,690.6968,691.5148,690.4774,691.0759,2673.0
2025-02-20 12:05:00,692.81,693.19,692.42,692.42,1600.0,691.0759,691.4549,690.6869,690.6869,1600.0
2025-02-20 12:10:00,692.83,693.5,692.82,693.01,3678.0,691.0958,691.7642,691.0859,691.2754,3678.0
2025-02-20 12:15:00,693.5,693.54,693.09,693.54,1202.0,691.7642,691.8041,691.3552,691.8041,1202.0
2025-02-20 12:20:00,693.55,693.55,692.64,692.72,1072.0,691.814,691.814,690.9063,690.9861,1072.0
2025-02-20 12:25:00,693.25,693.71,693.13,693.71,500.0,691.5148,691.9736,691.3951,691.9736,500.0
2025-02-20 12:30:00,692.97,694.0,692.44,693.5,14206.0,691.2355,692.2629,690.7068,691.7642,14206.0
2025-02-20 12:35:00,693.14,693.71,693.05,693.71,1320.0,691.4051,691.9736,691.3153,691.9736,1320.0
2025-02-20 12:40:00,693.62,693.8,693.62,693.75,400.0,691.8839,692.0634,691.8839,692.0135,400.0
2025-02-20 12:45:00,694.5,694.79,694.28,694.46,1318.0,692.7617,693.0509,692.5422,692.7218,1318.0
2025-02-20 12:50:00,694.46,694.57,693.92,694.1,1000.0,692.7218,692.8315,692.1831,692.3627,1000.0
2025-02-20 12:55:00,694.1,694.1,693.5,693.5,728.0,692.3627,692.3627,691.7642,691.7642,728.0
2025-02-20 13:00:00,694.0,695.0,693.98,694.89,3606.0,692.2629,693.2604,692.243,693.1507,3606.0
2025-02-20 13:05:00,694.99,695.0,693.82,694.24,800.0,693.2504,693.2604,692.0834,692.5023,800.0
2025-02-20 13:10:00,694.24,695.19,694.24,694.75,2895.0,692.5023,693.4499,692.5023,693.011,2895.0
2025-02-20 13:15:00,695.16,695.19,694.15,694.35,1600.0,693.42,693.4499,692.4125,692.612,1600.0
2025-02-20 13:20:00,694.44,694.44,693.43,694.13,800.0,692.7018,692.7018,691.6943,692.3926,800.0
2025-02-20 13:25:00,694.13,694.13,694.13,694.13,0.0,692.3926,692.3926,692.3926,692.3926,0.0
2025-02-20 13:30:00,694.82,695.5,694.1,695.5,3566.0,693.0809,693.7592,692.3627,693.7592,3566.0
2025-02-20 13:35:00,695.5,695.75,695.28,695.68,1200.0,693.7592,694.0085,693.5397,693.9387,1200.0
2025-02-20 13:40:00,695.36,696.0,695.26,696.0,2357.0,693.6195,694.2579,693.5198,694.2579,2357.0
2025-02-20 13:45:00,696.0,697.0,695.6,697.0,12158.0,694.2579,695.2554,693.8589,695.2554,12158.0
2025-02-20 13:50:00,696.8,697.23,695.3,697.23,7060.0,695.0559,695.4848,693.5597,695.4848,7060.0
2025-02-20 13:55:00,697.12,697.75,696.63,696.63,7030.0,695.3751,696.0035,694.8863,694.8863,7030.0
2025-02-20 14:00:00,696.66,696.72,696.0,696.55,2600.0,694.9163,694.9761,694.2579,694.8065,2600.0
2025-02-20 14:05:00,697.04,697.04,696.62,696.62,451.0,695.2953,695.2953,694.8764,694.8764,451.0
2025-02-20 14:10:00,696.41,696.41,696.4,696.41,100.0,694.6669,694.6669,694.6569,694.6669,100.0
2025-02-20 14:15:00,696.1,696.23,695.94,695.95,615.0,694.3577,694.4873,694.1981,694.208,615.0
2025-02-20 14:20:00,695.95,695.95,695.95,695.95,0.0,694.208,694.208,694.208,694.208,0.0
2025-02-20 14:25:00,695.46,695.46,695.45,695.46,102.0,693.7193,693.7193,693.7093,693.7193,102.0
2025-02-20 14:30:00,695.46,695.46,695.01,695.25,1023.0,693.7193,693.7193,693.2704,693.5098,1023.0
2025-02-20 14:35:00,695.32,696.0,694.81,695.38,4700.0,693.5796,694.2579,693.0709,693.6395,4700.0
2025-02-20 14:40:00,695.64,696.05,695.63,696.05,2185.0,693.8988,694.3078,693.8888,694.3078,2185.0
2025-02-20 14:45:00,696.6,697.7,696.6,697.67,1900.0,694.8564,695.9537,694.8564,695.9237,1900.0
2025-02-20 14:50:00,697.22,697.59,697.19,697.56,1108.0,695.4749,695.8439,695.4449,695.814,1108.0
2025-02-20 14:55:00,697.14,697.14,696.57,696.57,674.0,695.3951,695.3951,694.8265,694.8265,674.0
2025-02-20 15:00:00,696.36,696.36,695.42,695.56,876.0,694.617,694.617,693.6794,693.819,876.0
2025-02-20 15:05:00,695.58,695.78,695.53,695.76,1290.0,693.839,694.0385,693.7891,694.0185,1290.0
2025-02-20 15:10:00,695.74,695.76,695.09,695.09,1420.0,693.9986,694.0185,693.3502,693.3502,1420.0
2025-02-20 15:15:00,695.02,695.45,693.84,695.45,3514.0,693.2804,693.7093,692.1033,693.7093,3514.0
2025-02-20 15:20:00,696.0,696.0,694.41,694.98,1978.0,694.2579,694.2579,692.6719,693.2405,1978.0
2025-02-20 15:25:00,694.41,694.57,694.41,694.46,420.0,692.6719,692.8315,692.6719,692.7218,420.0
2025-02-20 15:30:00,694.68,695.15,694.57,694.97,1900.0,692.9412,693.41,692.8315,693.2305,1900.0
2025-02-20 15:35:00,694.76,694.76,694.29,694.29,609.0,693.021,693.021,692.5522,692.5522,609.0
2025-02-20 15:40:00,693.77,694.6,693.76,693.94,801.0,692.0335,692.8614,692.0235,692.2031,801.0
2025-02-20 15:45:00,694.16,694.6,693.72,694.13,1761.0,692.4225,692.8614,691.9836,692.3926,1761.0
2025-02-20 15:50:00,694.52,695.22,693.42,693.51,5870.0,692.7816,693.4799,691.6844,691.7741,5870.0
2025-02-20 15:55:00,693.32,695.31,693.31,694.53,17838.0,691.5846,693.5696,691.5746,692.7916,17838.0
2025-02-21 09:30:00,696.2,697.65,692.0,692.03,16371.0,694.4574,695.9038,690.2679,690.2978,16371.0
2025-02-21 09:35:00,691.49,691.92,689.25,689.86,2247.0,689.7592,690.1881,687.5248,688.1333,2247.0
2025-02-21 09:40:00,691.05,692.56,689.34,689.34,1740.0,689.3203,690.8265,687.6146,687.6146,1740.0
2025-02-21 09:45:00,688.82,689.0,686.79,686.88,3306.0,687.0959,687.2754,685.071,685.1607,3306.0
2025-02-21 09:50:00,687.0,688.41,685.52,687.22,5840.0,685.2804,686.6869,683.8041,685.4999,5840.0
2025-02-21 09:55:00,686.12,687.34,685.87,685.96,1101.0,684.4026,685.6196,684.1533,684.243,1101.0
2025-02-21 10:00:00,685.29,685.29,684.15,684.66,800.0,683.5747,683.5747,682.4376,682.9463,800.0
2025-02-21 10:05:00,684.36,685.05,683.21,683.21,3786.0,682.647,683.3353,681.4999,681.4999,3786.0
2025-02-21 10:10:00,683.42,683.42,680.01,680.04,1800.0,681.7094,681.7094,678.3079,678.3379,1800.0
2025-02-21 10:15:00,680.99,684.34,680.97,681.55,2035.0,679.2855,682.6271,679.2655,679.8441,2035.0
2025-02-21 10:20:00,681.42,682.39,681.36,681.6,1478.0,679.7144,680.682,679.6546,679.894,1478.0
2025-02-21 10:25:00,682.38,682.39,679.22,679.5,3433.0,680.672,680.682,677.5199,677.7992,3433.0
2025-02-21 10:30:00,678.88,680.81,672.99,675.84,30489.0,677.1808,679.1059,671.3055,674.1484,30489.0
2025-02-21 10:35:00,677.08,679.53,674.66,678.72,6044.0,675.3853,677.8291,672.9713,677.0212,6044.0
2025-02-21 10:40:00,679.1,679.39,675.85,675.85,3635.0,677.4002,677.6895,674.1583,674.1583,3635.0
2025-02-21 10:45:00,676.19,678.79,675.85,675.85,1247.0,674.4975,677.091,674.1583,674.1583,1247.0
2025-02-21 10:50:00,676.97,677.24,675.59,675.88,1869.0,675.2755,675.5449,673.899,674.1883,1869.0
2025-02-21 10:55:00,675.08,676.91,675.07,675.28,4637.0,673.3903,675.2157,673.3803,673.5898,4637.0
2025-02-21 11:00:00,674.6,676.25,674.51,675.88,11688.0,672.9115,674.5573,672.8217,674.1883,11688.0
2025-02-21 11:05:00,675.16,675.17,673.94,674.13,2565.0,673.4701,673.48,672.2531,672.4426,2565.0
2025-02-21 11:10:00,673.44,674.57,671.28,674.57,4629.0,671.7544,672.8815,669.5998,672.8815,4629.0
2025-02-21 11:15:00,674.92,676.57,674.54,675.47,8004.0,673.2307,674.8765,672.8516,673.7793,8004.0
2025-02-21 11:20:00,675.22,677.0,675.21,677.0,1100.0,673.5299,675.3055,673.5199,675.3055,1100.0
2025-02-21 11:25:00,677.58,678.48,676.86,677.0,2320.0,675.884,676.7818,675.1658,675.3055,2320.0
2025-02-21 11:30:00,677.0,677.0,673.54,674.75,9554.0,675.3055,675.3055,671.8541,673.0611,9554.0
2025-02-21 11:35:00,675.19,675.19,674.21,674.7,1082.0,673.5,673.5,672.5224,673.0112,1082.0
2025-02-21 11:40:00,675.06,676.16,674.35,674.35,9097.0,673.3703,674.4676,672.6621,672.6621,9097.0
2025-02-21 11:45:00,675.77,675.78,673.94,674.81,3502.0,674.0785,674.0885,672.2531,673.1209,3502.0
2025-02-21 11:50:00,673.84,675.33,672.55,673.08,10774.0,672.1534,673.6396,670.8666,671.3953,10774.0
2025-02-21 11:55:00,673.51,673.65,673.05,673.44,1478.0,671.8242,671.9638,671.3654,671.7544,1478.0
2025-02-21 12:00:00,672.82,673.43,672.55,672.68,1930.0,671.1359,671.7444,670.8666,670.9963,1930.0
2025-02-21 12:05:00,672.66,673.49,671.93,671.93,1742.0,670.9763,671.8043,670.2482,670.2482,1742.0
2025-02-21 12:10:00,671.75,672.15,671.08,671.08,7116.0,670.0686,670.4676,669.4003,669.4003,7116.0
2025-02-21 12:15:00,672.02,672.5,670.97,671.0,2542.0,670.3379,670.8167,669.2906,669.3205,2542.0
2025-02-21 12:20:00,670.97,671.34,669.46,670.57,5045.0,669.2906,669.6596,667.7843,668.8916,5045.0
2025-02-21 12:25:00,671.1,671.11,669.0,670.23,1331.0,669.4202,669.4302,667.3255,668.5524,1331.0
2025-02-21 12:30:00,669.47,669.47,668.11,668.73,2600.0,667.7943,667.7943,666.4377,667.0562,2600.0
2025-02-21 12:35:00,668.39,669.75,667.07,667.93,5215.0,666.717,668.0736,665.4003,666.2582,5215.0
2025-02-21 12:40:00,667.75,667.75,666.25,666.25,2443.0,666.0786,666.0786,664.5824,664.5824,2443.0
2025-02-21 12:45:00,666.23,666.88,665.64,666.73,3838.0,664.5624,665.2108,663.9739,665.0612,3838.0
2025-02-21 12:50:00,667.0,667.0,664.44,664.44,1366.0,665.3305,665.3305,662.7769,662.7769,1366.0
2025-02-21 12:55:00,665.08,665.08,661.74,661.85,610.0,663.4153,663.4153,660.0837,660.1934,610.0
2025-02-21 13:00:00,662.5,663.2,661.66,662.38,9037.0,660.8418,661.54,660.0039,660.7221,9037.0
2025-02-21 13:05:00,662.5,663.44,661.36,661.61,3553.0,660.8418,661.7794,659.7046,659.954,3553.0
2025-02-21 13:10:00,661.05,661.14,660.42,660.92,3800.0,659.3954,659.4852,658.767,659.2657,3800.0
2025-02-21 13:15:00,661.14,661.7,659.93,659.93,7338.0,659.4852,660.0438,658.2782,658.2782,7338.0
2025-02-21 13:20:00,660.3,661.3,659.55,661.1,8450.0,658.6473,659.6448,657.8991,659.4453,8450.0
2025-02-21 13:25:00,661.17,661.71,659.36,659.61,2109.0,659.5151,660.0537,657.7096,657.959,2109.0
2025-02-21 13:30:00,658.74,659.42,658.74,659.38,701.0,657.0912,657.7695,657.0912,657.7296,701.0
2025-02-21 13:35:00,659.38,661.81,659.04,660.09,5857.0,657.7296,660.1535,657.3904,658.4378,5857.0
2025-02-21 13:40:00,660.0,660.0,658.84,659.21,4694.0,658.348,658.348,657.1909,657.56,4694.0
2025-02-21 13:45:00,659.42,661.41,659.29,661.41,1696.0,657.7695,659.7545,657.6398,659.7545,1696.0
2025-02-21 13:50:00,660.68,660.69,659.05,659.45,1916.0,659.0263,659.0363,657.4004,657.7994,1916.0
2025-02-21 13:55:00,659.82,660.05,657.08,657.71,3998.0,658.1685,658.3979,655.4353,656.0637,3998.0
2025-02-21 14:00:00,657.53,658.83,657.29,657.42,4455.0,655.8842,657.1809,655.6448,655.7745,4455.0
2025-02-21 14:05:00,657.89,657.89,655.12,656.25,8132.0,656.2433,656.2433,653.4802,654.6074,8132.0
2025-02-21 14:10:00,656.09,656.79,655.76,656.64,1700.0,654.4478,655.1461,654.1186,654.9964,1700.0
2025-02-21 14:15:00,656.17,656.52,655.0,655.49,4090.0,654.5276,654.8767,653.3605,653.8493,4090.0
2025-02-21 14:20:00,655.41,655.49,653.39,653.8,3957.0,653.7695,653.8493,651.7546,652.1635,3957.0
2025-02-21 14:25:00,653.93,654.7,652.85,654.5,4134.0,652.2932,653.0613,651.2159,652.8618,4134.0
2025-02-21 14:30:00,654.41,654.99,653.13,653.13,7318.0,652.772,653.3506,651.4952,651.4952,7318.0
2025-02-21 14:35:00,653.54,654.07,652.98,653.3,1814.0,651.9042,652.4329,651.3456,651.6648,1814.0
2025-02-21 14:40:00,653.3,653.3,652.36,652.69,4822.0,651.6648,651.6648,650.7271,651.0563,4822.0
2025-02-21 14:45:00,652.65,652.65,652.0,652.05,2409.0,651.0164,651.0164,650.368,650.4179,2409.0
2025-02-21 14:50:00,652.56,652.98,651.86,651.89,2215.0,650.9266,651.3456,650.2284,650.2583,2215.0
2025-02-21 14:55:00,652.63,653.44,651.79,651.79,4812.0,650.9965,651.8044,650.1586,650.1586,4812.0
2025-02-21 15:00:00,651.91,651.95,650.3,651.73,7764.0,650.2783,650.3182,648.6723,650.0987,7764.0
2025-02-21 15:05:00,650.82,651.21,650.65,650.69,11737.0,649.191,649.58,649.0214,649.0613,11737.0
2025-02-21 15:10:00,650.87,653.72,650.87,653.72,7399.0,649.2409,652.0837,649.2409,652.0837,7399.0
2025-02-21 15:15:00,654.87,656.66,654.87,656.66,3957.0,653.2309,655.0164,653.2309,655.0164,3957.0
2025-02-21 15:20:00,656.4,659.08,656.28,659.08,3082.0,654.757,657.4303,654.6373,657.4303,3082.0
2025-02-21 15:25:00,659.0,659.18,657.82,658.5,6879.0,657.3505,657.5301,656.1735,656.8518,6879.0
2025-02-21 15:30:00,658.5,661.01,658.5,660.52,7111.0,656.8518,659.3555,656.8518,658.8667,7111.0
2025-02-21 15:35:00,660.5,660.56,657.77,657.81,6135.0,658.8468,658.9066,656.1236,656.1635,6135.0
2025-02-21 15:40:00,658.16,658.24,656.98,658.01,5673.0,656.5126,656.5924,655.3356,656.363,5673.0
2025-02-21 15:45:00,657.66,657.66,656.65,657.01,9607.0,656.0139,656.0139,655.0064,655.3655,9607.0
2025-02-21 15:50:00,657.56,660.19,655.07,655.83,13538.0,655.9141,658.5375,653.4304,654.1885,13538.0
2025-02-21 15:55:00,656.5,657.37,655.2,657.27,38097.0,654.8568,655.7246,653.56,655.6248,38097.0
2025-02-24 09:30:00,660.25,661.18,658.08,658.22,7543.0,658.5974,659.5251,656.4328,656.5725,7543.0
2025-02-24 09:35:00,658.52,658.53,652.68,654.73,8323.0,656.8717,656.8817,651.0463,653.0912,8323.0
2025-02-24 09:40:00,654.73,656.34,652.79,654.18,2815.0,653.0912,654.6972,651.1561,652.5426,2815.0
2025-02-24 09:45:00,652.45,652.6,649.72,651.22,2742.0,650.8169,650.9665,648.0937,649.59,2742.0
2025-02-24 09:50:00,651.89,651.89,647.01,647.05,4474.0,650.2583,650.2583,645.3905,645.4304,4474.0
2025-02-24 09:55:00,647.01,647.01,641.78,641.78,12250.0,645.3905,645.3905,640.1736,640.1736,12250.0
2025-02-24 10:00:00,642.15,643.11,638.84,640.22,4286.0,640.5427,641.5003,637.241,638.6175,4286.0
2025-02-24 10:05:00,640.22,641.41,638.52,640.06,5496.0,638.6175,639.8045,636.9218,638.4579,5496.0
2025-02-24 10:10:00,640.2,643.13,638.82,643.13,13709.0,638.5976,641.5202,637.221,641.5202,13709.0
2025-02-24 10:15:00,642.6,644.5,642.3,642.56,8605.0,640.9916,642.8868,640.6923,640.9517,8605.0
2025-02-24 10:20:00,642.38,645.33,642.3,645.33,15682.0,640.7721,643.7147,640.6923,643.7147,15682.0
2025-02-24 10:25:00,644.46,644.46,638.46,639.14,7088.0,642.8469,642.8469,636.8619,637.5402,7088.0
2025-02-24 10:30:00,639.55,639.87,638.21,638.25,8300.0,637.9492,638.2684,636.6126,636.6525,8300.0
2025-02-24 10:35:00,638.72,640.08,638.13,639.81,4946.0,637.1213,638.4779,636.5328,638.2086,4946.0
2025-02-24 10:40:00,639.89,639.89,638.08,638.84,5414.0,638.2884,638.2884,636.4829,637.241,5414.0
2025-02-24 10:45:00,638.78,640.17,636.89,638.62,2498.0,637.1811,638.5677,635.2959,637.0215,2498.0
2025-02-24 10:50:00,639.82,640.1,637.47,640.1,1283.0,638.2185,638.4978,635.8744,638.4978,1283.0
2025-02-24 10:55:00,640.1,640.1,636.7,638.75,5878.0,638.4978,638.4978,635.1063,637.1512,5878.0
2025-02-24 11:00:00,637.82,639.29,636.7,637.93,8216.0,636.2235,637.6899,635.1063,636.3333,8216.0
2025-02-24 11:05:00,637.93,640.43,637.25,638.08,5936.0,636.3333,638.827,635.655,636.4829,5936.0
2025-02-24 11:10:00,638.96,640.0,637.92,639.39,6004.0,637.3607,638.3981,636.3233,637.7896,6004.0
2025-02-24 11:15:00,639.57,640.87,638.9,640.6,13191.0,637.9692,639.2659,637.3008,638.9966,13191.0
2025-02-24 11:20:00,640.69,641.36,639.88,640.22,3934.0,639.0863,639.7547,638.2784,638.6175,3934.0
2025-02-24 11:25:00,640.31,640.79,639.26,640.79,3658.0,638.7073,639.1861,637.6599,639.1861,3658.0
2025-02-24 11:30:00,641.22,641.81,640.26,640.95,7952.0,639.615,640.2035,638.6574,639.3457,7952.0
2025-02-24 11:35:00,640.43,640.43,638.21,638.39,5736.0,638.827,638.827,636.6126,636.7921,5736.0
2025-02-24 11:40:00,638.41,640.76,637.92,638.21,7453.0,636.8121,639.1562,636.3233,636.6126,7453.0
2025-02-24 11:45:00,639.72,641.02,639.26,639.26,6778.0,638.1188,639.4155,637.6599,637.6599,6778.0
2025-02-24 11:50:00,639.72,640.13,639.07,639.55,4764.0,638.1188,638.5278,637.4704,637.9492,4764.0
2025-02-24 11:55:00,640.12,640.12,637.57,638.79,3329.0,638.5178,638.5178,635.9742,637.1911,3329.0
2025-02-24 12:00:00,638.55,639.23,638.55,638.75,1193.0,636.9517,637.63,636.9517,637.1512,1193.0
2025-02-24 12:05:00,639.8,639.8,638.32,638.41,1965.0,638.1986,638.1986,636.7223,636.8121,1965.0
2025-02-24 12:10:00,638.03,638.24,637.29,637.37,2610.0,636.433,636.6425,635.6949,635.7747,2610.0
2025-02-24 12:15:00,638.09,639.11,638.08,638.89,6188.0,636.4929,637.5103,636.4829,637.2909,6188.0
2025-02-24 12:20:00,640.14,640.53,639.26,639.32,1797.0,638.5377,638.9267,637.6599,637.7198,1797.0
2025-02-24 12:25:00,638.85,639.49,638.84,639.13,758.0,637.251,637.8894,637.241,637.5303,758.0
2025-02-24 12:30:00,638.02,639.62,638.02,639.62,2450.0,636.423,638.019,636.423,638.019,2450.0
2025-02-24 12:35:00,638.83,639.64,638.47,639.13,2512.0,637.231,638.039,636.8719,637.5303,2512.0
2025-02-24 12:40:00,639.0,640.25,639.0,639.08,3785.0,637.4006,638.6475,637.4006,637.4804,3785.0
2025-02-24 12:45:00,639.62,639.63,639.29,639.56,2058.0,638.019,638.029,637.6899,637.9592,2058.0
2025-02-24 12:50:00,639.55,640.24,639.54,640.16,1509.0,637.9492,638.6375,637.9392,638.5577,1509.0
2025-02-24 12:55:00,640.0,640.8,639.5,639.5,6973.0,638.3981,639.1961,637.8993,637.8993,6973.0
2025-02-24 13:00:00,639.84,640.71,639.84,639.86,1058.0,638.2385,639.1063,638.2385,638.2584,1058.0
2025-02-24 13:05:00,638.85,638.85,637.66,638.16,1305.0,637.251,637.251,636.0639,636.5627,1305.0
2025-02-24 13:10:00,637.6,637.86,636.82,637.54,4672.0,636.0041,636.2634,635.226,635.9442,4672.0
2025-02-24 13:15:00,638.38,638.48,637.9,638.45,900.0,636.7821,636.8819,636.3033,636.852,900.0
2025-02-24 13:20:00,637.99,637.99,637.5,637.58,409.0,636.3931,636.3931,635.9043,635.9841,409.0
2025-02-24 13:25:00,637.84,637.98,637.83,637.98,787.0,636.2435,636.3831,636.2335,636.3831,787.0
2025-02-24 13:30:00,637.97,639.65,637.79,638.97,7110.0,636.3732,638.049,636.1936,637.3707,7110.0
2025-02-24 13:35:00,639.54,640.27,638.97,639.81,1455.0,637.9392,638.6674,637.3707,638.2086,1455.0
2025-02-24 13:40:00,640.11,640.72,638.89,638.89,4450.0,638.5078,639.1163,637.2909,637.2909,4450.0
2025-02-24 13:45:00,638.89,638.89,637.68,637.91,3790.0,637.2909,637.2909,636.0839,636.3133,3790.0
2025-02-24 13:50:00,637.91,637.91,637.04,637.61,5300.0,636.3133,636.3133,635.4455,636.0141,5300.0
2025-02-24 13:55:00,637.45,637.45,636.67,637.27,1864.0,635.8545,635.8545,635.0764,635.6749,1864.0
2025-02-24 14:00:00,637.83,639.01,637.83,639.0,3173.0,636.2335,637.4106,636.2335,637.4006,3173.0
2025-02-24 14:05:00,638.8,639.05,638.67,638.68,1854.0,637.2011,637.4505,637.0714,637.0814,1854.0
2025-02-24 14:10:00,638.68,638.7,638.27,638.27,518.0,637.0814,637.1013,636.6724,636.6724,518.0
2025-02-24 14:15:00,638.51,638.51,637.59,637.71,1122.0,636.9118,636.9118,635.9941,636.1138,1122.0
2025-02-24 14:20:00,637.79,638.34,637.68,638.08,2063.0,636.1936,636.7422,636.0839,636.4829,2063.0
2025-02-24 14:25:00,638.57,638.84,637.57,637.57,1222.0,636.9717,637.241,635.9742,635.9742,1222.0
2025-02-24 14:30:00,638.67,638.67,637.47,638.02,6632.0,637.0714,637.0714,635.8744,636.423,6632.0
2025-02-24 14:35:00,639.1,639.1,637.31,637.31,556.0,637.5003,637.5003,635.7148,635.7148,556.0
2025-02-24 14:40:00,637.13,637.13,636.43,636.9,3489.0,635.5353,635.5353,634.837,635.3058,3489.0
2025-02-24 14:45:00,636.31,637.1,636.31,636.49,961.0,634.7173,635.5053,634.7173,634.8969,961.0
2025-02-24 14:50:00,636.06,637.9,636.06,637.18,4009.0,634.4679,636.3033,634.4679,635.5851,4009.0
2025-02-24 14:55:00,636.96,637.17,636.0,636.0,2000.0,635.3657,635.5752,634.4081,634.4081,2000.0
2025-02-24 15:00:00,636.62,636.99,635.65,636.27,1504.0,635.0265,635.3956,634.059,634.6774,1504.0
2025-02-24 15:05:00,636.2,636.21,635.65,636.09,2511.0,634.6076,634.6176,634.059,634.4979,2511.0
2025-02-24 15:10:00,635.72,636.25,633.91,635.13,23638.0,634.1288,634.6575,632.3233,633.5403,23638.0
2025-02-24 15:15:00,635.84,636.4,634.79,635.87,6554.0,634.2485,634.8071,633.2011,634.2784,6554.0
2025-02-24 15:20:00,635.67,636.41,635.27,635.59,13316.0,634.0789,634.8171,633.6799,633.9991,13316.0
2025-02-24 15:25:00,635.97,636.84,634.98,634.98,8976.0,634.3782,635.246,633.3906,633.3906,8976.0
2025-02-24 15:30:00,635.47,637.18,635.24,635.29,11779.0,633.8794,635.5851,633.65,633.6999,11779.0
2025-02-24 15:35:00,635.03,635.64,633.88,634.53,10912.0,633.4405,634.049,632.2934,632.9418,10912.0
2025-02-24 15:40:00,634.55,634.55,632.41,632.84,11095.0,632.9617,632.9617,630.8271,631.256,11095.0
2025-02-24 15:45:00,632.71,636.25,632.71,635.46,7471.0,631.1263,634.6575,631.1263,633.8694,7471.0
2025-02-24 15:50:00,639.86,639.86,631.27,631.27,21856.0,638.2584,638.2584,629.6899,629.6899,21856.0
2025-02-24 15:55:00,631.86,632.81,628.82,631.98,108660.0,630.2785,631.2261,627.2461,630.3982,108660.0
2025-02-25 09:30:00,633.0,635.95,630.23,633.68,14130.0,631.4156,634.3582,628.6525,632.0939,14130.0
2025-02-25 09:35:00,634.36,634.72,631.69,633.72,3089.0,632.7722,633.1313,630.1089,632.1338,3089.0
2025-02-25 09:40:00,634.72,635.43,631.83,631.83,3048.0,633.1313,633.8395,630.2485,630.2485,3048.0
2025-02-25 09:45:00,633.34,634.71,632.17,632.81,1743.0,631.7547,633.1213,630.5877,631.2261,1743.0
2025-02-25 09:50:00,632.61,633.45,629.11,630.08,2169.0,631.0266,631.8645,627.5353,628.5029,2169.0
2025-02-25 09:55:00,629.07,629.95,623.22,624.29,10325.0,627.4954,628.3732,621.6601,622.7274,10325.0
2025-02-25 10:00:00,625.11,626.95,623.74,624.36,7853.0,623.5453,625.3807,622.1788,622.7972,7853.0
2025-02-25 10:05:00,625.1,626.59,623.12,624.02,7534.0,623.5354,625.0216,621.5603,622.4581,7534.0
2025-02-25 10:10:00,624.29,625.58,623.64,623.64,2966.0,622.7274,624.0142,622.079,622.079,2966.0
2025-02-25 10:15:00,623.64,624.61,621.52,622.62,3445.0,622.079,623.0466,619.9643,621.0616,3445.0
2025-02-25 10:20:00,621.81,622.58,618.63,620.19,4107.0,620.2536,621.0217,617.0816,618.6377,4107.0
2025-02-25 10:25:00,620.5,621.99,619.0,619.0,3971.0,618.9469,620.4332,617.4506,617.4506,3971.0
2025-02-25 10:30:00,619.91,620.57,618.95,620.09,2057.0,618.3584,619.0167,617.4008,618.5379,2057.0
2025-02-25 10:35:00,620.09,624.49,619.2,623.33,3447.0,618.5379,622.9269,617.6501,621.7698,3447.0
2025-02-25 10:40:00,623.72,625.52,622.43,625.05,4868.0,622.1588,623.9543,620.8721,623.4855,4868.0
2025-02-25 10:45:00,625.91,626.6,623.49,625.06,4873.0,624.3433,625.0316,621.9294,623.4955,4873.0
2025-02-25 10:50:00,624.43,627.13,624.0,627.13,4155.0,622.867,625.5603,622.4381,625.5603,4155.0
2025-02-25 10:55:00,627.01,628.24,626.64,626.93,3073.0,625.4406,626.6675,625.0715,625.3608,3073.0
2025-02-25 11:00:00,625.4,626.55,624.29,626.27,2818.0,623.8346,624.9817,622.7274,624.7024,2818.0
2025-02-25 11:05:00,626.42,628.22,625.51,627.39,5117.0,624.8521,626.6476,623.9443,625.8196,5117.0
2025-02-25 11:10:00,627.99,628.79,627.24,628.12,1625.0,626.4181,627.2161,625.67,626.5478,1625.0
2025-02-25 11:15:00,627.58,627.87,626.02,626.16,1769.0,626.0092,626.2984,624.4531,624.5927,1769.0
2025-02-25 11:20:00,626.07,626.56,624.66,625.98,3500.0,624.5029,624.9917,623.0965,624.4132,3500.0
2025-02-25 11:25:00,625.99,626.05,624.93,625.42,902.0,624.4231,624.483,623.3658,623.8546,902.0
2025-02-25 11:30:00,625.59,625.6,623.53,624.7,7211.0,624.0241,624.0341,621.9693,623.1364,7211.0
2025-02-25 11:35:00,624.68,624.68,623.46,624.22,1500.0,623.1164,623.1164,621.8995,622.6576,1500.0
2025-02-25 11:40:00,624.22,624.22,623.55,623.96,900.0,622.6576,622.6576,621.9893,622.3982,900.0
2025-02-25 11:45:00,624.0,625.16,623.78,624.7,2825.0,622.4381,623.5952,622.2187,623.1364,2825.0
2025-02-25 11:50:00,624.98,625.39,624.14,625.35,4846.0,623.4157,623.8246,622.5778,623.7847,4846.0
2025-02-25 11:55:00,625.3,627.58,624.81,626.18,6624.0,623.7349,626.0092,623.2461,624.6127,6624.0
2025-02-25 12:00:00,626.0,627.88,625.64,627.88,13247.0,624.4331,626.3084,624.074,626.3084,13247.0
2025-02-25 12:05:00,629.38,629.38,627.07,627.96,2374.0,627.8047,627.8047,625.5004,626.3882,2374.0
2025-02-25 12:10:00,627.41,629.07,627.36,628.94,2508.0,625.8396,627.4954,625.7897,627.3658,2508.0
2025-02-25 12:15:00,628.97,629.42,628.04,628.23,4288.0,627.3957,627.8446,626.468,626.6575,4288.0
2025-02-25 12:20:00,629.76,629.76,626.83,629.1,8223.0,628.1837,628.1837,625.261,627.5254,8223.0
2025-02-25 12:25:00,628.45,629.06,628.44,629.06,1114.0,626.877,627.4855,626.867,627.4855,1114.0
2025-02-25 12:30:00,629.06,630.09,629.06,629.66,4453.0,627.4855,628.5129,627.4855,628.084,4453.0
2025-02-25 12:35:00,629.88,630.7,629.88,630.5,1449.0,628.3034,629.1214,628.3034,628.9219,1449.0
2025-02-25 12:40:00,630.5,634.01,630.5,634.01,4210.0,628.9219,632.4231,628.9219,632.4231,4210.0
2025-02-25 12:45:00,633.78,634.72,633.37,633.86,8137.0,632.1936,633.1313,631.7847,632.2734,8137.0
2025-02-25 12:50:00,634.35,636.33,633.85,634.94,3370.0,632.7622,634.7373,632.2635,633.3507,3370.0
2025-02-25 12:55:00,635.5,638.43,634.54,638.38,18476.0,633.9093,636.832,632.9517,636.7821,18476.0
2025-02-25 13:00:00,637.79,638.0,635.21,635.28,8119.0,636.1936,636.4031,633.6201,633.6899,8119.0
2025-02-25 13:05:00,635.83,638.35,635.0,638.35,5778.0,634.2385,636.7522,633.4106,636.7522,5778.0
2025-02-25 13:10:00,638.0,641.5,638.0,641.39,19064.0,636.4031,639.8943,636.4031,639.7846,19064.0
2025-02-25 13:15:00,641.05,641.39,637.4,637.4,11812.0,639.4454,639.7846,635.8046,635.8046,11812.0
2025-02-25 13:20:00,637.4,638.0,637.38,638.0,1940.0,635.8046,636.4031,635.7846,636.4031,1940.0
2025-02-25 13:25:00,637.62,637.83,635.1,635.14,2935.0,636.024,636.2335,633.5103,633.5502,2935.0
2025-02-25 13:30:00,635.2,636.74,635.19,635.99,6768.0,633.6101,635.1462,633.6001,634.3981,6768.0
2025-02-25 13:35:00,635.99,638.52,635.99,638.21,3777.0,634.3981,636.9218,634.3981,636.6126,3777.0
2025-02-25 13:40:00,638.17,638.88,637.17,638.22,2598.0,636.5727,637.2809,635.5752,636.6225,2598.0
2025-02-25 13:45:00,639.09,640.5,637.64,639.62,9695.0,637.4904,638.8968,636.044,638.019,9695.0
2025-02-25 13:50:00,638.98,641.36,638.47,639.9,2303.0,637.3806,639.7547,636.8719,638.2983,2303.0
2025-02-25 13:55:00,639.65,639.77,637.49,637.5,4331.0,638.049,638.1687,635.8944,635.9043,4331.0
2025-02-25 14:00:00,637.29,639.5,637.28,638.59,3399.0,635.6949,637.8993,635.6849,636.9916,3399.0
2025-02-25 14:05:00,639.4,639.4,638.16,638.67,4872.0,637.7996,637.7996,636.5627,637.0714,4872.0
2025-02-25 14:10:00,638.69,639.12,638.43,638.57,6933.0,637.0914,637.5203,636.832,636.9717,6933.0
2025-02-25 14:15:00,638.51,640.12,638.51,638.74,4316.0,636.9118,638.5178,636.9118,637.1412,4316.0
2025-02-25 14:20:00,638.84,639.63,638.02,639.63,2119.0,637.241,638.029,636.423,638.029,2119.0
2025-02-25 14:25:00,637.97,638.3,637.41,638.3,1999.0,636.3732,636.7023,635.8146,636.7023,1999.0
2025-02-25 14:30:00,639.45,640.19,639.19,639.75,2625.0,637.8495,638.5876,637.5901,638.1487,2625.0
2025-02-25 14:35:00,639.75,640.72,639.75,640.57,2660.0,638.1487,639.1163,638.1487,638.9666,2660.0
2025-02-25 14:40:00,640.82,642.79,640.82,642.79,3550.0,639.216,641.1811,639.216,641.1811,3550.0
2025-02-25 14:45:00,641.9,642.11,639.97,641.38,7026.0,640.2933,640.5028,638.3682,639.7746,7026.0
2025-02-25 14:50:00,641.38,642.04,640.88,641.26,8574.0,639.7746,640.433,639.2759,639.6549,8574.0
2025-02-25 14:55:00,641.26,642.18,640.9,642.18,4744.0,639.6549,640.5726,639.2958,640.5726,4744.0
2025-02-25 15:00:00,641.95,642.57,640.57,641.41,27921.0,640.3432,640.9616,638.9666,639.8045,27921.0
2025-02-25 15:05:00,641.76,641.76,639.35,639.35,5306.0,640.1537,640.1537,637.7497,637.7497,5306.0
2025-02-25 15:10:00,640.02,640.03,639.15,639.15,3500.0,638.418,638.428,637.5502,637.5502,3500.0
2025-02-25 15:15:00,639.52,640.74,639.13,640.74,12266.0,637.9193,639.1362,637.5303,639.1362,12266.0
2025-02-25 15:20:00,640.28,644.41,640.28,643.94,12030.0,638.6774,642.797,638.6774,642.3282,12030.0
2025-02-25 15:25:00,644.06,644.21,642.77,643.0,13395.0,642.4479,642.5975,641.1611,641.3906,13395.0
2025-02-25 15:30:00,642.77,642.77,641.37,641.37,3315.0,641.1611,641.1611,639.7646,639.7646,3315.0
2025-02-25 15:35:00,641.11,641.47,638.31,638.62,6739.0,639.5053,639.8644,636.7123,637.0215,6739.0
2025-02-25 15:40:00,638.02,638.49,636.13,636.53,5629.0,636.423,636.8919,634.5378,634.9368,5629.0
2025-02-25 15:45:00,636.54,639.36,636.2,637.75,26835.0,634.9467,637.7597,634.6076,636.1537,26835.0
2025-02-25 15:50:00,638.72,639.71,636.93,637.18,13806.0,637.1213,638.1088,635.3358,635.5851,13806.0
2025-02-25 15:55:00,637.18,639.32,636.0,638.37,55510.0,635.5851,637.7198,634.4081,636.7722,55510.0
2025-02-26 09:30:00,647.28,648.0,639.49,639.92,10589.0,645.6599,646.3781,637.8894,638.3183,10589.0
2025-02-26 09:35:00,640.53,643.05,640.53,642.88,3072.0,638.9267,641.4404,638.9267,641.2709,3072.0
2025-02-26 09:40:00,641.19,645.25,641.18,643.9,6291.0,639.5851,643.6349,639.5751,642.2883,6291.0
2025-02-26 09:45:00,643.9,648.5,642.72,646.9,4798.0,642.2883,646.8768,641.1113,645.2808,4798.0
2025-02-26 09:50:00,648.52,649.4,646.51,648.33,16012.0,646.8968,647.7745,644.8918,646.7072,16012.0
2025-02-26 09:55:00,648.99,651.0,647.56,650.16,6516.0,647.3656,649.3705,645.9392,648.5326,6516.0
2025-02-26 10:00:00,650.57,652.63,649.78,652.63,10278.0,648.9416,650.9965,648.1536,650.9965,10278.0
2025-02-26 10:05:00,652.96,654.7,649.64,650.75,13447.0,651.3256,653.0613,648.0139,649.1212,13447.0
2025-02-26 10:10:00,651.07,653.78,649.01,652.19,6324.0,649.4404,652.1436,647.3855,650.5576,6324.0
2025-02-26 10:15:00,652.47,652.74,651.2,652.16,2466.0,650.8369,651.1062,649.57,650.5276,2466.0
2025-02-26 10:20:00,652.15,653.15,652.15,652.77,4253.0,650.5177,651.5152,650.5177,651.1361,4253.0
2025-02-26 10:25:00,652.13,652.56,650.01,650.26,3194.0,650.4977,650.9266,648.383,648.6324,3194.0
2025-02-26 10:30:00,650.08,652.36,649.35,651.03,3960.0,648.4528,650.7271,647.7247,649.4005,3960.0
2025-02-26 10:35:00,650.77,651.02,648.2,650.41,3586.0,649.1411,649.3905,646.5776,648.782,3586.0
2025-02-26 10:40:00,649.99,652.13,649.97,651.25,1722.0,648.3631,650.4977,648.3431,649.6199,1722.0
2025-02-26 10:45:00,651.63,651.77,650.51,651.77,2219.0,649.999,650.1386,648.8818,650.1386,2219.0
2025-02-26 10:50:00,652.15,653.52,651.6,651.6,2100.0,650.5177,651.8842,649.969,649.969,2100.0
2025-02-26 10:55:00,651.01,651.13,649.11,650.5,2703.0,649.3805,649.5002,647.4853,648.8718,2703.0
2025-02-26 11:00:00,651.02,651.04,649.46,649.47,1100.0,649.3905,649.4104,647.8344,647.8444,1100.0
2025-02-26 11:05:00,649.44,650.07,648.92,650.05,1512.0,647.8144,648.4429,647.2957,648.4229,1512.0
2025-02-26 11:10:00,649.89,649.89,649.12,649.12,644.0,648.2633,648.2633,647.4952,647.4952,644.0
2025-02-26 11:15:00,649.22,650.93,649.15,650.93,1541.0,647.595,649.3007,647.5252,649.3007,1541.0
2025-02-26 11:20:00,649.27,650.72,649.27,649.29,1345.0,647.6449,649.0912,647.6449,647.6648,1345.0
2025-02-26 11:25:00,649.5,650.34,648.23,648.23,2904.0,647.8743,648.7122,646.6075,646.6075,2904.0
2025-02-26 11:30:00,647.8,648.87,647.25,647.37,3117.0,646.1786,647.2459,645.6299,645.7496,3117.0
2025-02-26 11:35:00,648.75,649.84,648.75,649.52,2078.0,647.1262,648.2134,647.1262,647.8942,2078.0
2025-02-26 11:40:00,649.93,650.06,648.64,649.58,1623.0,648.3032,648.4329,647.0164,647.9541,1623.0
2025-02-26 11:45:00,650.33,650.83,649.77,650.83,3372.0,648.7022,649.201,648.1436,649.201,3372.0
2025-02-26 11:50:00,650.64,650.65,650.25,650.38,1571.0,649.0114,649.0214,648.6224,648.7521,1571.0
2025-02-26 11:55:00,650.5,650.5,647.85,647.86,1302.0,648.8718,648.8718,646.2284,646.2384,1302.0
2025-02-26 12:00:00,647.85,649.04,647.77,649.04,514.0,646.2284,647.4154,646.1486,647.4154,514.0
2025-02-26 12:05:00,648.87,649.33,648.32,648.32,1002.0,647.2459,647.7047,646.6973,646.6973,1002.0
2025-02-26 12:10:00,648.7,648.76,648.7,648.76,200.0,647.0763,647.1361,647.0763,647.1361,200.0
2025-02-26 12:15:00,649.46,649.73,647.75,647.75,3715.0,647.8344,648.1037,646.1287,646.1287,3715.0
2025-02-26 12:20:00,648.0,648.61,647.79,648.61,2057.0,646.3781,646.9865,646.1686,646.9865,2057.0
2025-02-26 12:25:00,648.27,649.9,648.27,649.89,699.0,646.6474,648.2733,646.6474,648.2633,699.0
2025-02-26 12:30:00,649.23,649.66,647.52,647.52,1271.0,647.605,648.0339,645.8993,645.8993,1271.0
2025-02-26 12:35:00,647.0,647.93,646.67,647.75,2243.0,645.3806,646.3082,645.0514,646.1287,2243.0
2025-02-26 12:40:00,646.73,647.44,646.26,647.44,1754.0,645.1112,645.8195,644.6424,645.8195,1754.0
2025-02-26 12:45:00,647.41,647.41,646.87,646.87,1781.0,645.7895,645.7895,645.2509,645.2509,1781.0
2025-02-26 12:50:00,646.65,646.94,646.43,646.58,1672.0,645.0314,645.3207,644.812,644.9616,1672.0
2025-02-26 12:55:00,646.12,646.78,644.53,645.3,2064.0,644.5028,645.1611,642.9167,643.6848,2064.0
2025-02-26 13:00:00,645.64,646.16,644.98,644.99,1900.0,644.024,644.5427,643.3656,643.3756,1900.0
2025-02-26 13:05:00,644.99,645.52,643.98,645.51,2418.0,643.3756,643.9043,642.3681,643.8943,2418.0
2025-02-26 13:10:00,645.41,645.41,645.0,645.0,717.0,643.7945,643.7945,643.3856,643.3856,717.0
2025-02-26 13:15:00,644.93,645.51,644.31,645.5,1036.0,643.3157,643.8943,642.6973,643.8843,1036.0
2025-02-26 13:20:00,646.11,646.25,645.35,645.35,1224.0,644.4928,644.6324,643.7347,643.7347,1224.0
2025-02-26 13:25:00,645.51,645.51,644.53,644.84,5826.0,643.8943,643.8943,642.9167,643.226,5826.0
2025-02-26 13:30:00,645.47,646.37,644.94,646.0,2402.0,643.8544,644.7521,643.3257,644.3831,2402.0
2025-02-26 13:35:00,646.0,646.0,644.96,644.97,1008.0,644.3831,644.3831,643.3457,643.3556,1008.0
2025-02-26 13:40:00,645.19,645.58,645.0,645.58,537.0,643.5751,643.9641,643.3856,643.9641,537.0
2025-02-26 13:45:00,645.31,645.31,644.22,644.22,5174.0,643.6948,643.6948,642.6075,642.6075,5174.0
2025-02-26 13:50:00,644.38,644.38,643.21,643.22,611.0,642.7671,642.7671,641.6,641.61,611.0
2025-02-26 13:55:00,643.51,643.79,642.31,643.79,975.0,641.8993,642.1786,640.7023,642.1786,975.0
2025-02-26 14:00:00,643.69,643.69,642.43,642.43,885.0,642.0788,642.0788,640.822,640.822,885.0
2025-02-26 14:05:00,642.43,642.82,642.13,642.45,1199.0,640.822,641.211,640.5227,640.8419,1199.0
2025-02-26 14:10:00,643.48,643.48,643.31,643.31,474.0,641.8694,641.8694,641.6998,641.6998,474.0
2025-02-26 14:15:00,643.43,643.97,643.43,643.82,1405.0,641.8195,642.3581,641.8195,642.2085,1405.0
2025-02-26 14:20:00,644.49,645.53,644.3,644.3,2526.0,642.8768,643.9142,642.6873,642.6873,2526.0
2025-02-26 14:25:00,644.23,644.28,643.77,643.77,1151.0,642.6175,642.6674,642.1586,642.1586,1151.0
2025-02-26 14:30:00,643.77,644.58,643.77,644.43,1200.0,642.1586,642.9666,642.1586,642.817,1200.0
2025-02-26 14:35:00,644.52,645.06,644.52,644.89,1610.0,642.9068,643.4454,642.9068,643.2758,1610.0
2025-02-26 14:40:00,645.31,646.03,645.31,645.33,1514.0,643.6948,644.413,643.6948,643.7147,1514.0
2025-02-26 14:45:00,645.54,645.63,645.53,645.63,455.0,643.9242,644.014,643.9142,644.014,455.0
2025-02-26 14:50:00,645.69,646.13,645.05,646.0,7598.0,644.0738,644.5127,643.4354,644.3831,7598.0
2025-02-26 14:55:00,645.95,646.0,643.39,643.39,1931.0,644.3332,644.3831,641.7796,641.7796,1931.0
2025-02-26 15:00:00,644.23,644.23,643.38,643.38,400.0,642.6175,642.6175,641.7696,641.7696,400.0
2025-02-26 15:05:00,644.15,644.15,644.01,644.01,274.0,642.5377,642.5377,642.398,642.398,274.0
2025-02-26 15:10:00,643.86,644.28,643.27,643.28,896.0,642.2484,642.6674,641.6599,641.6699,896.0
2025-02-26 15:15:00,643.19,643.76,642.82,643.76,1392.0,641.5801,642.1487,641.211,642.1487,1392.0
2025-02-26 15:20:00,643.89,645.38,643.73,645.38,1734.0,642.2783,643.7646,642.1187,643.7646,1734.0
2025-02-26 15:25:00,645.19,645.38,645.02,645.07,1007.0,643.5751,643.7646,643.4055,643.4554,1007.0
2025-02-26 15:30:00,644.29,645.18,643.83,644.87,3556.0,642.6773,643.5651,642.2185,643.2559,3556.0
2025-02-26 15:35:00,643.61,644.81,643.6,644.6,1303.0,641.999,643.196,641.9891,642.9866,1303.0
2025-02-26 15:40:00,644.59,645.64,644.45,645.45,5294.0,642.9766,644.024,642.8369,643.8344,5294.0
2025-02-26 15:45:00,645.44,645.84,644.99,645.06,2843.0,643.8245,644.2235,643.3756,643.4454,2843.0
2025-02-26 15:50:00,645.56,645.61,642.64,642.69,4855.0,643.9442,643.994,641.0315,641.0813,4855.0
2025-02-26 15:55:00,643.16,643.87,642.11,642.58,16618.0,641.5502,642.2584,640.5028,640.9716,16618.0
2025-02-27 09:30:00,642.17,644.55,640.93,642.58,7107.0,640.5626,642.9367,639.3257,640.9716,7107.0
2025-02-27 09:35:00,642.58,645.51,642.57,645.51,2141.0,640.9716,643.8943,640.9616,643.8943,2141.0
2025-02-27 09:40:00,643.84,644.89,642.82,642.92,1035.0,642.2285,643.2758,641.211,641.3108,1035.0
2025-02-27 09:45:00,643.79,646.97,643.78,646.73,1001.0,642.1786,645.3506,642.1686,645.1112,1001.0
2025-02-27 09:50:00,646.67,646.93,644.48,644.5,2273.0,645.0514,645.3107,642.8669,642.8868,2273.0
2025-02-27 09:55:00,644.0,645.95,641.05,643.36,3378.0,642.3881,644.3332,639.4454,641.7497,3378.0
2025-02-27 10:00:00,641.4,641.4,638.13,641.16,3846.0,639.7946,639.7946,636.5328,639.5552,3846.0
2025-02-27 10:05:00,641.84,644.99,640.46,643.58,1282.0,640.2335,643.3756,638.8569,641.9691,1282.0
2025-02-27 10:10:00,643.24,649.92,643.23,649.92,6336.0,641.63,648.2932,641.62,648.2932,6336.0
2025-02-27 10:15:00,650.02,651.64,649.31,651.57,2884.0,648.393,650.0089,647.6848,649.9391,2884.0
2025-02-27 10:20:00,651.29,655.91,650.19,654.91,4103.0,649.6598,654.2683,648.5626,653.2708,4103.0
2025-02-27 10:25:00,654.74,654.78,652.62,653.64,3428.0,653.1012,653.1411,650.9865,652.0039,3428.0
2025-02-27 10:30:00,654.17,654.25,650.45,650.88,2100.0,652.5326,652.6124,648.8219,649.2508,2100.0
2025-02-27 10:35:00,650.88,652.34,650.46,651.74,2600.0,649.2508,650.7072,648.8319,650.1087,2600.0
2025-02-27 10:40:00,651.61,652.36,651.28,651.59,2800.0,649.979,650.7271,649.6498,649.9591,2800.0
2025-02-27 10:45:00,651.46,651.46,649.58,650.42,4454.0,649.8294,649.8294,647.9541,648.792,4454.0
2025-02-27 10:50:00,650.46,651.11,647.82,647.82,2781.0,648.8319,649.4803,646.1985,646.1985,2781.0
2025-02-27 10:55:00,647.95,648.48,646.39,646.39,1311.0,646.3282,646.8569,644.7721,644.7721,1311.0
2025-02-27 11:00:00,647.48,647.68,647.22,647.22,1509.0,645.8594,646.0589,645.6,645.6,1509.0
2025-02-27 11:05:00,646.96,647.05,646.95,647.05,450.0,645.3407,645.4304,645.3307,645.4304,450.0
2025-02-27 11:10:00,647.64,648.25,647.12,647.62,1699.0,646.019,646.6274,645.5003,645.999,1699.0
2025-02-27 11:15:00,648.2,648.83,648.2,648.58,1601.0,646.5776,647.206,646.5776,646.9566,1601.0
2025-02-27 11:20:00,647.5,647.84,647.14,647.14,555.0,645.8793,646.2185,645.5202,645.5202,555.0
2025-02-27 11:25:00,647.04,647.04,645.16,645.16,885.0,645.4205,645.4205,643.5452,643.5452,885.0
2025-02-27 11:30:00,646.22,646.89,645.88,646.1,2240.0,644.6025,645.2708,644.2634,644.4828,2240.0
2025-02-27 11:35:00,646.02,646.21,645.48,646.21,300.0,644.403,644.5925,643.8644,644.5925,300.0
2025-02-27 11:40:00,646.21,646.39,645.32,645.32,811.0,644.5925,644.7721,643.7048,643.7048,811.0
2025-02-27 11:45:00,646.03,647.33,646.02,646.54,1348.0,644.413,645.7097,644.403,644.9217,1348.0
2025-02-27 11:50:00,645.83,646.24,645.51,646.24,900.0,644.2135,644.6225,643.8943,644.6225,900.0
2025-02-27 11:55:00,646.25,646.25,644.96,644.96,1805.0,644.6324,644.6324,643.3457,643.3457,1805.0
2025-02-27 12:00:00,644.27,645.57,644.27,645.47,2185.0,642.6574,643.9541,642.6574,643.8544,2185.0
2025-02-27 12:05:00,645.25,645.66,643.68,643.68,1610.0,643.6349,644.0439,642.0689,642.0689,1610.0
2025-02-27 12:10:00,643.78,643.79,643.35,643.39,1193.0,642.1686,642.1786,641.7397,641.7796,1193.0
2025-02-27 12:15:00,643.39,643.39,642.86,643.15,936.0,641.7796,641.7796,641.2509,641.5402,936.0
2025-02-27 12:20:00,642.99,643.2,642.46,642.8,2614.0,641.3806,641.5901,640.8519,641.1911,2614.0
2025-02-27 12:25:00,642.55,644.04,642.55,644.04,1351.0,640.9417,642.428,640.9417,642.428,1351.0
2025-02-27 12:30:00,645.47,645.47,643.7,643.89,1407.0,643.8544,643.8544,642.0888,642.2783,1407.0
2025-02-27 12:35:00,643.62,644.51,643.62,644.46,1024.0,642.009,642.8968,642.009,642.8469,1024.0
2025-02-27 12:40:00,642.61,642.61,641.91,641.91,400.0,641.0015,641.0015,640.3033,640.3033,400.0
2025-02-27 12:45:00,642.6,642.83,642.6,642.83,695.0,640.9916,641.221,640.9916,641.221,695.0
2025-02-27 12:50:00,642.74,642.74,641.51,641.51,476.0,641.1312,641.1312,639.9043,639.9043,476.0
2025-02-27 12:55:00,642.14,642.59,641.5,642.12,1200.0,640.5327,640.9816,639.8943,640.5128,1200.0
2025-02-27 13:00:00,643.18,643.19,642.47,642.89,909.0,641.5701,641.5801,640.8619,641.2808,909.0
2025-02-27 13:05:00,642.67,642.67,642.15,642.16,401.0,641.0614,641.0614,640.5427,640.5527,401.0
2025-02-27 13:10:00,643.44,643.53,643.44,643.53,608.0,641.8295,641.9192,641.8295,641.9192,608.0
2025-02-27 13:15:00,643.47,644.44,643.47,644.43,2530.0,641.8594,642.827,641.8594,642.817,2530.0
2025-02-27 13:20:00,642.98,643.49,642.77,643.49,400.0,641.3706,641.8793,641.1611,641.8793,400.0
2025-02-27 13:25:00,643.48,643.48,642.18,642.55,1358.0,641.8694,641.8694,640.5726,640.9417,1358.0
2025-02-27 13:30:00,642.38,643.48,642.38,643.48,1408.0,640.7721,641.8694,640.7721,641.8694,1408.0
2025-02-27 13:35:00,643.48,644.42,643.09,643.09,541.0,641.8694,642.807,641.4803,641.4803,541.0
2025-02-27 13:40:00,643.09,643.09,643.09,643.09,154.0,641.4803,641.4803,641.4803,641.4803,154.0
2025-02-27 13:45:00,644.05,644.05,643.32,643.33,788.0,642.4379,642.4379,641.7098,641.7197,788.0
2025-02-27 13:50:00,644.05,644.05,644.05,644.05,100.0,642.4379,642.4379,642.4379,642.4379,100.0
2025-02-27 13:55:00,644.05,644.05,643.55,643.55,715.0,642.4379,642.4379,641.9392,641.9392,715.0
2025-02-27 14:00:00,643.24,643.5,643.15,643.16,400.0,641.63,641.8893,641.5402,641.5502,400.0
2025-02-27 14:05:00,643.16,643.75,641.23,642.1,5156.0,641.5502,642.1387,639.625,640.4928,5156.0
2025-02-27 14:10:00,642.1,642.1,642.1,642.1,100.0,640.4928,640.4928,640.4928,640.4928,100.0
2025-02-27 14:15:00,641.91,642.01,641.9,642.0,1565.0,640.3033,640.403,640.2933,640.3931,1565.0
2025-02-27 14:20:00,642.0,642.14,641.0,641.13,2200.0,640.3931,640.5327,639.3956,639.5252,2200.0
2025-02-27 14:25:00,641.01,641.02,639.93,639.95,900.0,639.4055,639.4155,638.3283,638.3482,900.0
2025-02-27 14:30:00,639.82,639.9,637.36,637.36,3408.0,638.2185,638.2983,635.7647,635.7647,3408.0
2025-02-27 14:35:00,636.99,637.76,636.42,637.43,2651.0,635.3956,636.1637,634.827,635.8345,2651.0
2025-02-27 14:40:00,635.63,635.63,633.4,635.2,1533.0,634.039,634.039,631.8146,633.6101,1533.0
2025-02-27 14:45:00,635.5,636.12,635.5,635.88,1059.0,633.9093,634.5278,633.9093,634.2884,1059.0
2025-02-27 14:50:00,636.3,637.54,635.66,637.54,1200.0,634.7073,635.9442,634.0689,635.9442,1200.0
2025-02-27 14:55:00,636.42,636.43,636.42,636.42,100.0,634.827,634.837,634.827,634.827,100.0
2025-02-27 15:00:00,636.42,636.42,634.61,635.14,2338.0,634.827,634.827,633.0216,633.5502,2338.0
2025-02-27 15:05:00,635.14,635.75,634.67,635.7,4126.0,633.5502,634.1587,633.0814,634.1088,4126.0
2025-02-27 15:10:00,635.29,636.5,635.26,636.38,2455.0,633.6999,634.9068,633.6699,634.7871,2455.0
2025-02-27 15:15:00,635.89,637.14,635.63,637.06,2262.0,634.2984,635.5452,634.039,635.4654,2262.0
2025-02-27 15:20:00,636.88,638.1,636.53,637.27,2321.0,635.2859,636.5028,634.9368,635.6749,2321.0
2025-02-27 15:25:00,637.95,638.13,635.95,635.99,1208.0,636.3532,636.5328,634.3582,634.3981,1208.0
2025-02-27 15:30:00,635.99,637.31,635.92,637.13,1554.0,634.3981,635.7148,634.3283,635.5353,1554.0
2025-02-27 15:35:00,638.11,638.11,636.94,637.44,1210.0,636.5128,636.5128,635.3457,635.8445,1210.0
2025-02-27 15:40:00,637.33,637.33,636.09,636.55,3476.0,635.7348,635.7348,634.4979,634.9567,3476.0
2025-02-27 15:45:00,635.8,637.56,635.8,637.56,3447.0,634.2086,635.9642,634.2086,635.9642,3447.0
2025-02-27 15:50:00,637.77,638.03,635.45,635.81,4715.0,636.1737,636.433,633.8595,634.2186,4715.0
2025-02-27 15:55:00,635.6,635.71,632.73,633.24,23917.0,634.0091,634.1188,631.1463,631.655,23917.0
2025-02-28 09:30:00,635.5,637.26,633.78,634.1,7454.0,633.9093,635.6649,632.1936,632.5128,7454.0
2025-02-28 09:35:00,634.23,638.62,634.22,637.41,1974.0,632.6425,637.0215,632.6325,635.8146,1974.0
2025-02-28 09:40:00,637.41,637.57,634.97,636.84,1695.0,635.8146,635.9742,633.3807,635.246,1695.0
2025-02-28 09:45:00,635.61,636.87,634.87,635.17,1025.0,634.0191,635.2759,633.2809,633.5802,1025.0
2025-02-28 09:50:00,635.17,635.92,633.97,634.35,1190.0,633.5802,634.3283,632.3832,632.7622,1190.0
2025-02-28 09:55:00,635.24,635.7,634.32,635.7,1468.0,633.65,634.1088,632.7323,634.1088,1468.0
2025-02-28 10:00:00,635.61,640.0,635.12,638.34,4570.0,634.0191,638.3981,633.5303,636.7422,4570.0
2025-02-28 10:05:00,638.33,641.08,638.32,640.46,25323.0,636.7323,639.4754,636.7223,638.8569,25323.0
2025-02-28 10:10:00,641.21,643.72,638.86,642.47,28357.0,639.605,642.1088,637.2609,640.8619,28357.0
2025-02-28 10:15:00,642.61,643.13,640.68,640.69,1649.0,641.0015,641.5202,639.0764,639.0863,1649.0
2025-02-28 10:20:00,641.34,641.34,640.3,640.65,1173.0,639.7347,639.7347,638.6973,639.0464,1173.0
2025-02-28 10:25:00,640.65,641.72,640.28,641.56,10848.0,639.0464,640.1138,638.6774,639.9542,10848.0
2025-02-28 10:30:00,641.18,642.48,640.96,641.83,11855.0,639.5751,640.8719,639.3557,640.2235,11855.0
2025-02-28 10:35:00,641.45,641.45,639.25,639.25,623.0,639.8444,639.8444,637.65,637.65,623.0
2025-02-28 10:40:00,639.25,639.69,637.75,638.61,1512.0,637.65,638.0889,636.1537,637.0116,1512.0
2025-02-28 10:45:00,637.44,638.7,637.42,638.7,661.0,635.8445,637.1013,635.8245,637.1013,661.0
2025-02-28 10:50:00,637.28,640.18,637.28,637.82,3512.0,635.6849,638.5776,635.6849,636.2235,3512.0
2025-02-28 10:55:00,639.61,639.61,638.04,638.04,490.0,638.0091,638.0091,636.443,636.443,490.0
2025-02-28 11:00:00,638.83,640.37,638.82,640.37,1630.0,637.231,638.7671,637.221,638.7671,1630.0
2025-02-28 11:05:00,639.8,641.33,639.4,639.41,6506.0,638.1986,639.7247,637.7996,637.8096,6506.0
2025-02-28 11:10:00,640.39,641.64,639.62,640.9,2055.0,638.7871,640.034,638.019,639.2958,2055.0
2025-02-28 11:15:00,640.79,640.79,639.48,639.99,718.0,639.1861,639.1861,637.8794,638.3881,718.0
2025-02-28 11:20:00,639.72,640.43,639.5,639.84,837.0,638.1188,638.827,637.8993,638.2385,837.0
2025-02-28 11:25:00,640.17,640.46,638.9,638.91,3669.0,638.5677,638.8569,637.3008,637.3108,3669.0
2025-02-28 11:30:00,639.0,639.83,638.39,638.93,1409.0,637.4006,638.2285,636.7921,637.3308,1409.0
2025-02-28 11:35:00,638.88,639.71,638.88,639.28,700.0,637.2809,638.1088,637.2809,637.6799,700.0
2025-02-28 11:40:00,639.28,639.92,638.64,639.92,1565.0,637.6799,638.3183,637.0415,638.3183,1565.0
2025-02-28 11:45:00,640.05,641.14,640.04,641.14,8377.0,638.448,639.5352,638.438,639.5352,8377.0
2025-02-28 11:50:00,640.69,640.9,640.68,640.89,400.0,639.0863,639.2958,639.0764,639.2858,400.0
2025-02-28 11:55:00,640.86,641.58,640.78,640.89,1500.0,639.2559,639.9741,639.1761,639.2858,1500.0
2025-02-28 12:00:00,640.19,640.93,640.19,640.27,600.0,638.5876,639.3257,638.5876,638.6674,600.0
2025-02-28 12:05:00,639.19,640.83,639.19,639.78,1046.0,637.5901,639.226,637.5901,638.1786,1046.0
2025-02-28 12:10:00,639.78,639.78,639.78,639.78,0.0,638.1786,638.1786,638.1786,638.1786,0.0
2025-02-28 12:15:00,640.39,641.16,640.39,641.16,550.0,638.7871,639.5552,638.7871,639.5552,550.0
2025-02-28 12:20:00,640.73,640.73,638.31,638.31,947.0,639.1262,639.1262,636.7123,636.7123,947.0
2025-02-28 12:25:00,638.42,639.57,638.42,639.34,600.0,636.822,637.9692,636.822,637.7397,600.0
2025-02-28 12:30:00,638.91,638.91,638.7,638.7,781.0,637.3108,637.3108,637.1013,637.1013,781.0
2025-02-28 12:35:00,638.7,638.91,637.87,638.91,738.0,637.1013,637.3108,636.2734,637.3108,738.0
2025-02-28 12:40:00,638.95,639.1,637.12,637.12,1909.0,637.3507,637.5003,635.5253,635.5253,1909.0
2025-02-28 12:45:00,637.73,637.77,635.97,635.97,1253.0,636.1338,636.1737,634.3782,634.3782,1253.0
2025-02-28 12:50:00,635.86,637.47,635.86,637.09,1439.0,634.2684,635.8744,634.2684,635.4954,1439.0
2025-02-28 12:55:00,636.12,636.12,633.6,633.63,1792.0,634.5278,634.5278,632.0141,632.044,1792.0
2025-02-28 13:00:00,633.71,633.74,632.5,632.5,2525.0,632.1238,632.1537,630.9168,630.9168,2525.0
2025-02-28 13:05:00,632.26,632.26,631.27,631.27,315.0,630.6774,630.6774,629.6899,629.6899,315.0
2025-02-28 13:10:00,631.98,631.98,631.2,631.2,3183.0,630.3982,630.3982,629.6201,629.6201,3183.0
2025-02-28 13:15:00,631.16,631.18,628.82,630.21,1782.0,629.5802,629.6002,627.2461,628.6326,1782.0
2025-02-28 13:20:00,629.07,629.53,627.78,627.78,6300.0,627.4954,627.9543,626.2087,626.2087,6300.0
2025-02-28 13:25:00,628.39,631.6,627.75,631.24,2700.0,626.8171,630.0191,626.1787,629.66,2700.0
2025-02-28 13:30:00,630.99,631.89,630.67,631.89,1846.0,629.4106,630.3084,629.0914,630.3084,1846.0
2025-02-28 13:35:00,631.31,633.98,631.31,633.94,3619.0,629.7298,632.3931,629.7298,632.3532,3619.0
2025-02-28 13:40:00,634.05,634.06,633.27,634.0,1809.0,632.463,632.4729,631.6849,632.4131,1809.0
2025-02-28 13:45:00,634.0,635.55,633.99,635.21,4317.0,632.4131,633.9592,632.4031,633.6201,4317.0
2025-02-28 13:50:00,635.63,635.64,634.14,634.54,900.0,634.039,634.049,632.5527,632.9517,900.0
2025-02-28 13:55:00,633.96,634.41,631.4,631.4,1421.0,632.3732,632.8221,629.8196,629.8196,1421.0
2025-02-28 14:00:00,631.41,633.41,631.41,631.95,2016.0,629.8296,631.8246,629.8296,630.3682,2016.0
2025-02-28 14:05:00,632.98,633.27,632.02,632.51,956.0,631.3956,631.6849,630.438,630.9268,956.0
2025-02-28 14:10:00,632.81,633.68,632.16,632.16,802.0,631.2261,632.0939,630.5777,630.5777,802.0
2025-02-28 14:15:00,632.89,634.23,632.89,634.23,1453.0,631.3059,632.6425,631.3059,632.6425,1453.0
2025-02-28 14:20:00,633.81,633.81,632.89,632.89,625.0,632.2236,632.2236,631.3059,631.3059,625.0
2025-02-28 14:25:00,633.98,634.21,633.98,634.21,300.0,632.3931,632.6226,632.3931,632.6226,300.0
2025-02-28 14:30:00,633.98,635.17,633.98,634.48,1538.0,632.3931,633.5802,632.3931,632.8919,1538.0
2025-02-28 14:35:00,634.48,635.92,634.42,635.92,1650.0,632.8919,634.3283,632.832,634.3283,1650.0
2025-02-28 14:40:00,635.91,636.51,635.91,636.5,8899.0,634.3183,634.9168,634.3183,634.9068,8899.0
2025-02-28 14:45:00,636.63,636.73,636.34,636.34,700.0,635.0365,635.1363,634.7472,634.7472,700.0
2025-02-28 14:50:00,637.13,637.58,636.49,636.56,3023.0,635.5353,635.9841,634.8969,634.9667,3023.0
2025-02-28 14:55:00,637.51,637.52,636.02,637.52,1069.0,635.9143,635.9243,634.428,635.9243,1069.0
2025-02-28 15:00:00,637.64,637.86,636.89,637.65,1452.0,636.044,636.2634,635.2959,636.054,1452.0
2025-02-28 15:05:00,638.04,638.62,637.57,638.01,1735.0,636.443,637.0215,635.9742,636.4131,1735.0
2025-02-28 15:10:00,638.01,638.01,637.2,637.63,705.0,636.4131,636.4131,635.6051,636.034,705.0
2025-02-28 15:15:00,637.92,638.25,637.58,637.58,2328.0,636.3233,636.6525,635.9841,635.9841,2328.0
2025-02-28 15:20:00,637.02,637.18,636.59,637.04,2497.0,635.4255,635.5851,634.9966,635.4455,2497.0
2025-02-28 15:25:00,637.81,639.22,637.81,639.22,800.0,636.2136,637.62,636.2136,637.62,800.0
2025-02-28 15:30:00,638.52,638.87,637.45,637.45,2897.0,636.9218,637.2709,635.8545,635.8545,2897.0
2025-02-28 15:35:00,637.22,637.85,637.03,637.85,2421.0,635.625,636.2535,635.4355,636.2535,2421.0
2025-02-28 15:40:00,638.43,639.11,638.34,638.41,4039.0,636.832,637.5103,636.7422,636.8121,4039.0
2025-02-28 15:45:00,638.41,638.82,638.4,638.42,3432.0,636.8121,637.221,636.8021,636.822,3432.0
2025-02-28 15:50:00,638.95,640.2,638.23,640.2,6537.0,637.3507,638.5976,636.6325,638.5976,6537.0
2025-02-28 15:55:00,640.2,642.99,640.2,642.06,33175.0,638.5976,641.3806,638.5976,640.4529,33175.0
2025-03-03 09:30:00,647.0,650.32,646.05,647.93,7305.0,645.3806,648.6922,644.4329,646.3082,7305.0
2025-03-03 09:35:00,647.51,650.57,644.95,650.05,8140.0,645.8893,648.9416,643.3357,648.4229,8140.0
2025-03-03 09:40:00,648.26,648.61,643.79,643.99,4141.0,646.6374,646.9865,642.1786,642.3781,4141.0
2025-03-03 09:45:00,643.27,645.15,641.44,642.97,3800.0,641.6599,643.5352,639.8345,641.3606,3800.0
2025-03-03 09:50:00,644.29,644.29,643.46,643.66,1583.0,642.6773,642.6773,641.8494,642.0489,1583.0
2025-03-03 09:55:00,644.65,644.96,640.35,640.35,2119.0,643.0364,643.3457,638.7472,638.7472,2119.0
2025-03-03 10:00:00,640.35,640.35,633.33,633.33,3019.0,638.7472,638.7472,631.7448,631.7448,3019.0
2025-03-03 10:05:00,632.28,634.79,630.54,633.78,7216.0,630.6974,633.2011,628.9618,632.1936,7216.0
2025-03-03 10:10:00,632.65,634.4,632.65,634.4,900.0,631.0665,632.8121,631.0665,632.8121,900.0
2025-03-03 10:15:00,633.47,633.98,632.43,633.06,2240.0,631.8844,632.3931,630.847,631.4754,2240.0
2025-03-03 10:20:00,633.49,636.13,633.49,636.03,1336.0,631.9044,634.5378,631.9044,634.438,1336.0
2025-03-03 10:25:00,635.86,637.07,635.11,636.63,2739.0,634.2684,635.4754,633.5203,635.0365,2739.0
2025-03-03 10:30:00,637.18,637.18,635.95,635.95,967.0,635.5851,635.5851,634.3582,634.3582,967.0
2025-03-03 10:35:00,636.0,636.12,634.1,636.12,4087.0,634.4081,634.5278,632.5128,634.5278,4087.0
2025-03-03 10:40:00,635.22,637.93,635.22,637.93,722.0,633.63,636.3333,633.63,636.3333,722.0
2025-03-03 10:45:00,637.56,637.56,637.2,637.2,369.0,635.9642,635.9642,635.6051,635.6051,369.0
2025-03-03 10:50:00,636.59,636.76,636.58,636.76,406.0,634.9966,635.1662,634.9866,635.1662,406.0
2025-03-03 10:55:00,637.12,637.53,635.6,635.61,2284.0,635.5253,635.9343,634.0091,634.0191,2284.0
2025-03-03 11:00:00,636.15,636.15,634.43,635.3,2972.0,634.5577,634.5577,632.842,633.7098,2972.0
2025-03-03 11:05:00,634.21,634.42,633.58,633.58,1201.0,632.6226,632.832,631.9941,631.9941,1201.0
2025-03-03 11:10:00,633.15,634.12,633.15,634.12,1121.0,631.5652,632.5328,631.5652,632.5328,1121.0
2025-03-03 11:15:00,634.3,634.62,632.31,634.62,2279.0,632.7123,633.0315,630.7273,633.0315,2279.0
2025-03-03 11:20:00,634.57,635.78,634.57,635.78,6812.0,632.9817,634.1886,632.9817,634.1886,6812.0
2025-03-03 11:25:00,634.89,635.15,633.89,633.89,2183.0,633.3009,633.5602,632.3034,632.3034,2183.0
2025-03-03 11:30:00,633.98,634.6,633.98,634.54,2517.0,632.3931,633.0116,632.3931,632.9517,2517.0
2025-03-03 11:35:00,634.42,634.42,632.94,633.57,1240.0,632.832,632.832,631.3557,631.9842,1240.0
2025-03-03 11:40:00,633.43,633.43,633.21,633.21,200.0,631.8445,631.8445,631.6251,631.6251,200.0
2025-03-03 11:45:00,633.74,634.06,633.5,633.5,1362.0,632.1537,632.4729,631.9143,631.9143,1362.0
2025-03-03 11:50:00,633.95,635.13,633.94,635.13,1940.0,632.3632,633.5403,632.3532,633.5403,1940.0
2025-03-03 11:55:00,635.17,636.46,635.17,636.09,1410.0,633.5802,634.8669,633.5802,634.4979,1410.0
2025-03-03 12:00:00,635.99,636.55,634.75,636.55,3111.0,634.3981,634.9567,633.1612,634.9567,3111.0
2025-03-03 12:05:00,636.76,638.14,636.66,637.87,1051.0,635.1662,636.5427,635.0664,636.2734,1051.0
2025-03-03 12:10:00,637.71,639.47,637.71,639.47,400.0,636.1138,637.8694,636.1138,637.8694,400.0
2025-03-03 12:15:00,639.54,639.54,638.17,638.5,1379.0,637.9392,637.9392,636.5727,636.9018,1379.0
2025-03-03 12:20:00,638.5,638.79,638.5,638.79,500.0,636.9018,637.1911,636.9018,637.1911,500.0
2025-03-03 12:25:00,638.74,638.74,637.67,638.0,2833.0,637.1412,637.1412,636.0739,636.4031,2833.0
2025-03-03 12:30:00,638.44,638.44,638.0,638.31,928.0,636.842,636.842,636.4031,636.7123,928.0
2025-03-03 12:35:00,637.66,637.66,637.0,637.08,1934.0,636.0639,636.0639,635.4056,635.4854,1934.0
2025-03-03 12:40:00,637.08,638.25,636.58,637.91,4786.0,635.4854,636.6525,634.9866,636.3133,4786.0
2025-03-03 12:45:00,637.9,637.9,636.36,636.54,1800.0,636.3033,636.3033,634.7672,634.9467,1800.0
2025-03-03 12:50:00,636.54,637.12,635.62,635.89,1700.0,634.9467,635.5253,634.029,634.2984,1700.0
2025-03-03 12:55:00,635.89,635.89,634.02,634.44,6824.0,634.2984,634.2984,632.433,632.852,6824.0
2025-03-03 13:00:00,634.01,634.28,633.54,634.03,4489.0,632.4231,632.6924,631.9542,632.443,4489.0
2025-03-03 13:05:00,633.9,633.96,632.0,632.44,3196.0,632.3133,632.3732,630.4181,630.857,3196.0
2025-03-03 13:10:00,631.71,632.79,631.49,632.06,2500.0,630.1288,631.2061,629.9094,630.4779,2500.0
2025-03-03 13:15:00,632.06,633.4,631.87,631.88,3317.0,630.4779,631.8146,630.2884,630.2984,3317.0
2025-03-03 13:20:00,631.91,632.17,630.0,630.53,8600.0,630.3283,630.5877,628.4231,628.9518,8600.0
2025-03-03 13:25:00,630.8,630.8,626.45,626.45,10488.0,629.2211,629.2211,624.882,624.882,10488.0
2025-03-03 13:30:00,626.76,627.64,625.64,626.12,6916.0,625.1912,626.069,624.074,624.5528,6916.0
2025-03-03 13:35:00,626.75,628.44,625.84,627.11,2013.0,625.1812,626.867,624.2735,625.5403,2013.0
2025-03-03 13:40:00,627.11,628.37,626.35,628.33,2278.0,625.5403,626.7972,624.7822,626.7573,2278.0
2025-03-03 13:45:00,627.89,628.22,626.77,627.43,10066.0,626.3184,626.6476,625.2012,625.8595,10066.0
2025-03-03 13:50:00,627.94,628.77,626.13,626.24,2149.0,626.3683,627.1962,624.5628,624.6725,2149.0
2025-03-03 13:55:00,625.89,627.06,625.13,627.06,1237.0,624.3234,625.4905,623.5653,625.4905,1237.0
2025-03-03 14:00:00,627.13,628.43,627.12,628.43,1138.0,625.5603,626.857,625.5503,626.857,1138.0
2025-03-03 14:05:00,627.49,630.22,627.49,630.21,3057.0,625.9194,628.6426,625.9194,628.6326,3057.0
2025-03-03 14:10:00,630.53,631.8,629.98,629.98,1200.0,628.9518,630.2186,628.4032,628.4032,1200.0
2025-03-03 14:15:00,629.88,629.94,628.65,629.2,3569.0,628.3034,628.3633,627.0765,627.6251,3569.0
2025-03-03 14:20:00,629.75,629.75,629.01,629.59,706.0,628.1737,628.1737,627.4356,628.0141,706.0
2025-03-03 14:25:00,629.1,629.1,628.44,628.79,2129.0,627.5254,627.5254,626.867,627.2161,2129.0
2025-03-03 14:30:00,629.36,631.46,629.36,630.38,3167.0,627.7847,629.8795,627.7847,628.8022,3167.0
2025-03-03 14:35:00,629.84,630.64,629.03,630.64,1807.0,628.2635,629.0615,627.4555,629.0615,1807.0
2025-03-03 14:40:00,631.25,632.03,630.67,630.81,1799.0,629.67,630.448,629.0914,629.2311,1799.0
2025-03-03 14:45:00,630.82,630.82,629.89,630.68,1357.0,629.2411,629.2411,628.3134,629.1014,1357.0
2025-03-03 14:50:00,630.54,630.94,627.73,627.87,4814.0,628.9618,629.3608,626.1588,626.2984,4814.0
2025-03-03 14:55:00,627.23,629.0,626.62,626.62,1665.0,625.66,627.4256,625.0516,625.0516,1665.0
2025-03-03 15:00:00,626.53,627.38,624.0,624.83,2703.0,624.9618,625.8097,622.4381,623.266,2703.0
2025-03-03 15:05:00,624.8,626.04,623.04,623.3,3303.0,623.2361,624.473,621.4805,621.7399,3303.0
2025-03-03 15:10:00,622.11,622.11,621.45,621.47,1484.0,620.5529,620.5529,619.8945,619.9145,1484.0
2025-03-03 15:15:00,621.5,622.36,620.64,620.64,3875.0,619.9444,620.8022,619.0865,619.0865,3875.0
2025-03-03 15:20:00,620.0,621.65,619.48,620.01,2808.0,618.4481,620.094,617.9294,618.4581,2808.0
2025-03-03 15:25:00,619.88,620.15,618.22,619.53,4045.0,618.3284,618.5978,616.6726,617.9793,4045.0
2025-03-03 15:30:00,619.53,620.97,618.97,619.23,2831.0,617.9793,619.4157,617.4207,617.6801,2831.0
2025-03-03 15:35:00,618.77,619.25,617.63,617.96,2351.0,617.2212,617.7,616.0841,616.4132,2351.0
2025-03-03 15:40:00,617.2,617.73,616.25,616.74,3785.0,615.6551,616.1838,614.7075,615.1963,3785.0
2025-03-03 15:45:00,617.02,620.09,617.02,618.39,4668.0,615.4756,618.5379,615.4756,616.8422,4668.0
2025-03-03 15:50:00,619.23,619.43,617.88,618.36,4185.0,617.6801,617.8796,616.3334,616.8122,4185.0
2025-03-03 15:55:00,618.2,619.8,616.76,617.66,23814.0,616.6526,618.2486,615.2162,616.114,23814.0
2025-03-04 09:30:00,600.37,606.42,593.85,601.47,33779.0,598.8673,604.9021,592.3636,599.9645,33779.0
2025-03-04 09:35:00,601.47,606.47,600.26,604.12,12367.0,599.9645,604.952,598.7575,602.6079,12367.0
2025-03-04 09:40:00,604.21,605.96,599.81,600.5,4640.0,602.6977,604.4433,598.3087,598.9969,4640.0
2025-03-04 09:45:00,599.09,600.97,597.56,600.0,10162.0,597.5905,599.4658,596.0643,598.4982,10162.0
2025-03-04 09:50:00,597.59,599.44,596.34,597.77,2400.0,596.0942,597.9396,594.8474,596.2738,2400.0
2025-03-04 09:55:00,597.71,597.71,594.43,594.43,2576.0,596.2139,596.2139,592.9421,592.9421,2576.0
2025-03-04 10:00:00,593.0,594.81,591.44,593.84,6388.0,591.5157,593.3212,589.9596,592.3536,6388.0
2025-03-04 10:05:00,594.0,594.05,591.28,591.31,7949.0,592.5132,592.5631,589.8,589.8299,7949.0
2025-03-04 10:10:00,591.9,592.41,590.62,590.7,7587.0,590.4185,590.9272,589.1417,589.2215,7587.0
2025-03-04 10:15:00,590.8,592.0,588.0,590.38,6113.0,589.3212,590.5182,586.5282,588.9023,6113.0
2025-03-04 10:20:00,590.65,592.45,590.23,591.59,6586.0,589.1716,590.9671,588.7527,590.1092,6586.0
2025-03-04 10:25:00,591.59,594.79,590.42,594.09,5999.0,590.1092,593.3012,588.9422,592.603,5999.0
2025-03-04 10:30:00,594.09,597.3,593.72,595.37,6569.0,592.603,595.805,592.2339,593.8798,6569.0
2025-03-04 10:35:00,595.37,595.89,592.97,593.63,17103.0,593.8798,594.3985,591.4858,592.1441,17103.0
2025-03-04 10:40:00,593.63,595.0,592.63,593.49,7124.0,592.1441,593.5107,591.1466,592.0045,7124.0
2025-03-04 10:45:00,593.95,593.95,591.45,592.39,3414.0,592.4633,592.4633,589.9696,590.9072,3414.0
2025-03-04 10:50:00,592.26,592.27,590.91,591.8,2107.0,590.7776,590.7875,589.4309,590.3187,2107.0
2025-03-04 10:55:00,592.08,592.08,590.88,591.52,2101.0,590.598,590.598,589.401,590.0394,2101.0
2025-03-04 11:00:00,591.9,591.9,589.52,590.25,3569.0,590.4185,590.4185,588.0444,588.7726,3569.0
2025-03-04 11:05:00,590.25,591.0,588.03,588.6,5142.0,588.7726,589.5207,586.5582,587.1267,5142.0
2025-03-04 11:10:00,588.6,590.05,588.04,589.8,9176.0,587.1267,588.5731,586.5681,588.3237,9176.0
2025-03-04 11:15:00,589.11,589.93,588.35,588.36,5800.0,587.6355,588.4534,586.8774,586.8873,5800.0
2025-03-04 11:20:00,589.03,590.28,587.85,587.85,4821.0,587.5557,588.8025,586.3786,586.3786,4821.0
2025-03-04 11:25:00,588.13,589.0,585.27,587.23,13757.0,586.6579,587.5257,583.8051,585.7602,13757.0
2025-03-04 11:30:00,588.03,589.78,587.88,589.17,4855.0,586.5582,588.3038,586.4085,587.6953,4855.0
2025-03-04 11:35:00,588.29,591.04,588.29,590.33,4100.0,586.8175,589.5606,586.8175,588.8524,4100.0
2025-03-04 11:40:00,591.92,592.42,590.24,592.03,11254.0,590.4384,590.9372,588.7626,590.5481,11254.0
2025-03-04 11:45:00,592.39,594.36,591.91,593.51,26635.0,590.9072,592.8723,590.4284,592.0244,26635.0
2025-03-04 11:50:00,593.05,595.3,592.11,595.0,20812.0,591.5656,593.81,590.6279,593.5107,20812.0
2025-03-04 11:55:00,595.0,597.5,594.96,596.05,11397.0,593.5107,596.0045,593.4708,594.5581,11397.0
2025-03-04 12:00:00,595.11,597.04,595.11,596.85,4280.0,593.6204,595.5456,593.6204,595.3561,4280.0
2025-03-04 12:05:00,596.85,597.73,596.04,596.64,1841.0,595.3561,596.2339,594.5481,595.1466,1841.0
2025-03-04 12:10:00,597.13,598.62,596.55,597.76,26200.0,595.6354,597.1217,595.0568,596.2638,26200.0
2025-03-04 12:15:00,597.76,598.57,596.51,598.01,4424.0,596.2638,597.0718,595.0169,596.5132,4424.0
2025-03-04 12:20:00,599.0,602.2,598.96,601.28,18410.0,597.5007,600.6927,597.4608,599.775,18410.0
2025-03-04 12:25:00,600.2,604.35,600.02,602.7,4016.0,598.6977,602.8373,598.5181,601.1914,4016.0
2025-03-04 12:30:00,600.64,601.06,598.48,600.23,4102.0,599.1366,599.5555,596.982,598.7276,4102.0
2025-03-04 12:35:00,600.55,602.0,600.54,601.23,2507.0,599.0468,600.4932,599.0368,599.7251,2507.0
2025-03-04 12:40:00,601.17,602.48,601.17,602.47,3199.0,599.6653,600.972,599.6653,600.962,3199.0
2025-03-04 12:45:00,604.01,605.78,603.63,603.63,2305.0,602.4982,604.2637,602.1191,602.1191,2305.0
2025-03-04 12:50:00,603.96,604.02,602.66,603.13,12000.0,602.4483,602.5081,601.1515,601.6204,12000.0
2025-03-04 12:55:00,603.38,603.39,600.8,601.03,2006.0,601.8697,601.8797,599.2962,599.5256,2006.0
2025-03-04 13:00:00,601.54,603.08,601.51,603.08,6426.0,600.0343,601.5705,600.0044,601.5705,6426.0
2025-03-04 13:05:00,603.19,606.0,603.18,606.0,4462.0,601.6802,604.4832,601.6702,604.4832,4462.0
2025-03-04 13:10:00,605.48,607.38,604.39,606.43,14142.0,603.9645,605.8597,602.8772,604.9121,14142.0
2025-03-04 13:15:00,606.43,607.06,604.87,605.96,6323.0,604.9121,605.5405,603.356,604.4433,6323.0
2025-03-04 13:20:00,605.61,605.61,604.21,604.37,2816.0,604.0942,604.0942,602.6977,602.8573,2816.0
2025-03-04 13:25:00,604.18,605.9,604.18,604.56,1963.0,602.6677,604.3834,602.6677,603.0468,1963.0
2025-03-04 13:30:00,603.48,604.0,602.47,603.67,2064.0,601.9695,602.4882,600.962,602.159,2064.0
2025-03-04 13:35:00,603.7,604.66,602.29,604.66,2635.0,602.1889,603.1465,600.7825,603.1465,2635.0
2025-03-04 13:40:00,604.49,605.27,603.43,603.97,10930.0,602.977,603.755,601.9196,602.4583,10930.0
2025-03-04 13:45:00,604.0,605.27,603.15,603.72,2939.0,602.4882,603.755,601.6403,602.2089,2939.0
2025-03-04 13:50:00,604.08,606.16,604.08,605.11,3995.0,602.568,604.6428,602.568,603.5954,3995.0
2025-03-04 13:55:00,605.77,606.92,605.77,606.19,2645.0,604.2538,605.4009,604.2538,604.6727,2645.0
2025-03-04 14:00:00,606.56,609.04,606.3,609.04,4355.0,605.0418,607.5156,604.7824,607.5156,4355.0
2025-03-04 14:05:00,608.26,609.36,607.84,608.62,4996.0,606.7375,607.8348,606.3186,607.0966,4996.0
2025-03-04 14:10:00,608.17,608.59,607.1,607.37,4556.0,606.6477,607.0667,605.5804,605.8497,4556.0
2025-03-04 14:15:00,607.37,608.87,607.26,608.03,3442.0,605.8497,607.346,605.74,606.5081,3442.0
2025-03-04 14:20:00,607.83,609.59,607.09,608.94,10725.0,606.3086,608.0642,605.5704,607.4158,10725.0
2025-03-04 14:25:00,609.06,610.04,607.77,609.57,6922.0,607.5355,608.5131,606.2487,608.0442,6922.0
2025-03-04 14:30:00,609.59,609.59,607.18,607.22,6492.0,608.0642,608.0642,605.6602,605.7001,6492.0
2025-03-04 14:35:00,606.06,607.73,606.06,607.22,1158.0,604.543,606.2088,604.543,605.7001,1158.0
2025-03-04 14:40:00,607.89,607.9,606.82,607.24,1208.0,606.3684,606.3784,605.3011,605.7201,1208.0
2025-03-04 14:45:00,607.91,608.17,606.68,607.62,2038.0,606.3884,606.6477,605.1615,606.0991,2038.0
2025-03-04 14:50:00,607.3,608.39,607.0,607.81,4521.0,605.7799,606.8672,605.4807,606.2886,4521.0
2025-03-04 14:55:00,607.75,608.46,607.53,607.57,4677.0,606.2288,606.937,606.0093,606.0492,4677.0
2025-03-04 15:00:00,608.53,609.27,607.45,607.76,5859.0,607.0068,607.745,605.9295,606.2388,5859.0
2025-03-04 15:05:00,607.77,609.51,607.77,608.84,4117.0,606.2487,607.9844,606.2487,607.3161,4117.0
2025-03-04 15:10:00,609.4,610.14,608.24,609.06,5092.0,607.8747,608.6128,606.7176,607.5355,5092.0
2025-03-04 15:15:00,608.7,609.93,608.43,609.68,1301.0,607.1764,608.4033,606.9071,608.154,1301.0
2025-03-04 15:20:00,609.64,611.79,609.59,611.25,4690.0,608.1141,610.2587,608.0642,609.72,4690.0
2025-03-04 15:25:00,611.86,611.92,609.19,609.19,5996.0,610.3285,610.3884,607.6652,607.6652,5996.0
2025-03-04 15:30:00,608.95,608.95,602.82,602.82,3162.0,607.4258,607.4258,601.3111,601.3111,3162.0
2025-03-04 15:35:00,604.12,604.18,602.77,603.14,4080.0,602.6079,602.6677,601.2613,601.6303,4080.0
2025-03-04 15:40:00,603.04,604.78,601.36,604.1,5081.0,601.5306,603.2662,599.8548,602.5879,5081.0
2025-03-04 15:45:00,604.46,604.46,601.74,601.99,4781.0,602.947,602.947,600.2338,600.4832,4781.0
2025-03-04 15:50:00,601.29,601.76,597.58,599.94,16302.0,599.785,600.2538,596.0843,598.4383,16302.0
2025-03-04 15:55:00,599.96,600.54,597.81,598.03,40176.0,598.4583,599.0368,596.3137,596.5331,40176.0
2025-03-05 09:30:00,600.75,603.46,600.75,601.38,7069.0,599.2463,601.9495,599.2463,599.8747,7069.0
2025-03-05 09:35:00,600.25,603.25,600.14,602.06,2100.0,598.7476,601.7401,598.6378,600.553,2100.0
2025-03-05 09:40:00,606.0,609.87,605.99,609.85,4982.0,604.4832,608.3435,604.4732,608.3235,4982.0
2025-03-05 09:45:00,608.26,610.56,604.81,607.17,3043.0,606.7375,609.0318,603.2962,605.6502,3043.0
2025-03-05 09:50:00,608.7,612.7,608.28,611.01,12921.0,607.1764,611.1664,606.7575,609.4806,12921.0
2025-03-05 09:55:00,609.43,609.87,606.63,607.73,8481.0,607.9046,608.3435,605.1116,606.2088,8481.0
2025-03-05 10:00:00,608.44,614.21,608.44,612.29,19803.0,606.9171,612.6726,606.9171,610.7574,19803.0
2025-03-05 10:05:00,610.91,617.96,610.91,615.5,6634.0,609.3809,616.4132,609.3809,613.9594,6634.0
2025-03-05 10:10:00,614.41,615.49,613.63,614.58,3461.0,612.8721,613.9494,612.0941,613.0417,3461.0
2025-03-05 10:15:00,614.75,616.52,610.8,612.26,4828.0,613.2113,614.9768,609.2712,610.7275,4828.0
2025-03-05 10:20:00,612.64,615.07,610.8,615.07,4662.0,611.1066,613.5305,609.2712,613.5305,4662.0
2025-03-05 10:25:00,613.92,613.92,612.18,613.14,1320.0,612.3834,612.3834,610.6477,611.6053,1320.0
2025-03-05 10:30:00,612.82,614.37,611.51,614.14,5037.0,611.2861,612.8322,609.9794,612.6028,5037.0
2025-03-05 10:35:00,613.55,615.32,612.3,614.63,2527.0,612.0143,613.7799,610.7674,613.0916,2527.0
2025-03-05 10:40:00,614.63,614.84,611.16,614.13,6761.0,613.0916,613.3011,609.6303,612.5928,6761.0
2025-03-05 10:45:00,613.24,614.03,611.2,611.98,2374.0,611.7051,612.4931,609.6702,610.4482,2374.0
2025-03-05 10:50:00,611.98,614.02,610.03,612.1,5298.0,610.4482,612.4831,608.5031,610.5679,5298.0
2025-03-05 10:55:00,612.37,613.88,610.77,612.89,4103.0,610.8372,612.3435,609.2412,611.3559,4103.0
2025-03-05 11:00:00,612.09,612.09,610.14,610.14,2292.0,610.5579,610.5579,608.6128,608.6128,2292.0
2025-03-05 11:05:00,610.25,610.35,607.32,608.23,4931.0,608.7225,608.8223,605.7999,606.7076,4931.0
2025-03-05 11:10:00,606.73,607.74,605.43,607.74,3290.0,605.2114,606.2188,603.9146,606.2188,3290.0
2025-03-05 11:15:00,607.38,607.64,605.89,606.65,6027.0,605.8597,606.1191,604.3735,605.1316,6027.0
2025-03-05 11:20:00,606.65,607.39,605.47,605.97,2400.0,605.1316,605.8697,603.9545,604.4533,2400.0
2025-03-05 11:25:00,606.74,606.75,603.89,603.89,3819.0,605.2213,605.2313,602.3785,602.3785,3819.0
2025-03-05 11:30:00,603.9,604.74,603.29,604.5,6277.0,602.3884,603.2263,601.78,602.9869,6277.0
2025-03-05 11:35:00,603.76,606.29,603.76,606.24,700.0,602.2488,604.7725,602.2488,604.7226,700.0
2025-03-05 11:40:00,607.07,607.07,604.85,606.1,1322.0,605.5505,605.5505,603.3361,604.5829,1322.0
2025-03-05 11:45:00,605.43,606.53,604.86,606.53,1849.0,603.9146,605.0119,603.346,605.0119,1849.0
2025-03-05 11:50:00,605.3,606.63,603.39,606.54,2056.0,603.7849,605.1116,601.8797,605.0218,2056.0
2025-03-05 11:55:00,605.84,609.68,605.42,608.16,2991.0,604.3236,608.154,603.9046,606.6378,2991.0
2025-03-05 12:00:00,608.39,611.91,608.02,608.86,2602.0,606.8672,610.3784,606.4981,607.336,2602.0
2025-03-05 12:05:00,609.13,609.39,608.43,608.51,1315.0,607.6053,607.8647,606.9071,606.9869,1315.0
2025-03-05 12:10:00,609.38,610.17,608.08,609.09,901.0,607.8547,608.6427,606.558,607.5654,901.0
2025-03-05 12:15:00,608.44,610.02,608.44,608.51,1303.0,606.9171,608.4931,606.9171,606.9869,1303.0
2025-03-05 12:20:00,608.98,610.46,608.97,610.46,2236.0,607.4557,608.932,607.4457,608.932,2236.0
2025-03-05 12:25:00,610.33,612.28,609.8,612.02,2702.0,608.8023,610.7475,608.2737,610.4881,2702.0
2025-03-05 12:30:00,612.02,612.03,610.67,611.85,1555.0,610.4881,610.4981,609.1415,610.3185,1555.0
2025-03-05 12:35:00,610.68,612.14,610.67,611.73,4456.0,609.1515,610.6078,609.1415,610.1988,4456.0
2025-03-05 12:40:00,611.78,612.41,610.99,611.23,4200.0,610.2487,610.8771,609.4607,609.7001,4200.0
2025-03-05 12:45:00,610.82,611.41,609.98,611.41,5391.0,609.2911,609.8796,608.4532,609.8796,5391.0
2025-03-05 12:50:00,610.19,614.5,610.19,612.92,1666.0,608.6627,612.9619,608.6627,611.3859,1666.0
2025-03-05 12:55:00,612.73,614.29,612.27,613.72,5241.0,611.1963,612.7524,610.7375,612.1839,5241.0
2025-03-05 13:00:00,613.72,614.54,613.19,613.39,6307.0,612.1839,613.0018,611.6552,611.8547,6307.0
2025-03-05 13:05:00,613.49,614.12,610.34,611.51,10293.0,611.9544,612.5829,608.8123,609.9794,10293.0
2025-03-05 13:10:00,610.34,613.88,610.34,613.72,3931.0,608.8123,612.3435,608.8123,612.1839,3931.0
2025-03-05 13:15:00,612.0,613.58,611.87,613.0,1220.0,610.4682,612.0442,610.3385,611.4657,1220.0
2025-03-05 13:20:00,612.99,613.01,611.33,613.0,1227.0,611.4557,611.4756,609.7998,611.4657,1227.0
2025-03-05 13:25:00,612.96,612.96,611.44,612.16,2328.0,611.4258,611.4258,609.9096,610.6278,2328.0
2025-03-05 13:30:00,611.66,612.62,609.89,611.2,4392.0,610.129,611.0866,608.3634,609.6702,4392.0
2025-03-05 13:35:00,610.39,611.8,610.39,611.29,5010.0,608.8622,610.2687,608.8622,609.7599,5010.0
2025-03-05 13:40:00,611.61,612.52,611.52,612.05,1626.0,610.0791,610.9869,609.9894,610.518,1626.0
2025-03-05 13:45:00,611.68,614.1,611.1,613.77,1810.0,610.149,612.5629,609.5704,612.2337,1810.0
2025-03-05 13:50:00,613.77,614.64,613.61,614.48,3888.0,612.2337,613.1016,612.0741,612.942,3888.0
2025-03-05 13:55:00,614.29,615.0,613.93,614.71,3308.0,612.7524,613.4607,612.3933,613.1714,3308.0
2025-03-05 14:00:00,614.99,615.94,614.89,615.94,4750.0,613.4507,614.3983,613.3509,614.3983,4750.0
2025-03-05 14:05:00,615.94,618.76,615.73,618.45,7452.0,614.3983,617.2112,614.1888,616.902,7452.0
2025-03-05 14:10:00,618.35,620.0,618.03,619.27,8864.0,616.8023,618.4481,616.4831,617.72,8864.0
2025-03-05 14:15:00,619.85,621.91,619.1,619.1,12827.0,618.2985,620.3534,617.5504,617.5504,12827.0
2025-03-05 14:20:00,619.1,621.9,618.94,621.21,9477.0,617.5504,620.3434,617.3908,619.6551,9477.0
2025-03-05 14:25:00,621.21,621.98,620.42,620.91,5417.0,619.6551,620.4232,618.8671,619.3559,5417.0
2025-03-05 14:30:00,621.06,623.81,620.77,622.72,12869.0,619.5055,622.2486,619.2162,621.1613,12869.0
2025-03-05 14:35:00,622.72,623.78,620.95,623.37,9496.0,621.1613,622.2187,619.3958,621.8097,9496.0
2025-03-05 14:40:00,623.11,624.26,622.63,623.73,6958.0,621.5504,622.6975,621.0716,622.1688,6958.0
2025-03-05 14:45:00,623.73,624.71,622.23,624.44,11644.0,622.1688,623.1463,620.6726,622.877,11644.0
2025-03-05 14:50:00,624.74,625.99,624.24,625.08,6927.0,623.1763,624.4231,622.6775,623.5154,6927.0
2025-03-05 14:55:00,625.02,625.67,624.58,625.04,3864.0,623.4556,624.1039,623.0167,623.4755,3864.0
2025-03-05 15:00:00,624.46,626.33,624.46,626.23,2776.0,622.897,624.7623,622.897,624.6625,2776.0
2025-03-05 15:05:00,626.32,627.12,625.5,626.68,13164.0,624.7523,625.5503,623.9344,625.1114,13164.0
2025-03-05 15:10:00,626.06,627.55,625.0,627.55,11329.0,624.493,625.9792,623.4356,625.9792,11329.0
2025-03-05 15:15:00,627.05,627.28,624.89,626.58,16312.0,625.4805,625.7099,623.3259,625.0117,16312.0
2025-03-05 15:20:00,627.23,628.45,625.86,627.77,8173.0,625.66,626.877,624.2935,626.1987,8173.0
2025-03-05 15:25:00,627.7,629.58,627.06,628.88,12939.0,626.1289,628.0042,625.4905,627.3059,12939.0
2025-03-05 15:30:00,628.31,630.25,627.71,630.22,36281.0,626.7373,628.6725,626.1388,628.6426,36281.0
2025-03-05 15:35:00,629.67,629.92,628.06,629.83,19162.0,628.0939,628.3433,626.488,628.2535,19162.0
2025-03-05 15:40:00,629.74,632.13,629.73,632.13,4964.0,628.1638,630.5478,628.1538,630.5478,4964.0
2025-03-05 15:45:00,631.21,631.48,629.71,630.81,10374.0,629.6301,629.8994,628.1338,629.2311,10374.0
2025-03-05 15:50:00,631.37,633.87,629.99,633.38,20838.0,629.7897,632.2834,628.4131,631.7946,20838.0
2025-03-05 15:55:00,633.38,636.2,633.23,633.89,90104.0,631.7946,634.6076,631.645,632.3034,90104.0
2025-03-06 09:30:00,624.93,630.41,623.19,624.8,15351.0,623.3658,628.8321,621.6302,623.2361,15351.0
2025-03-06 09:35:00,622.45,622.45,616.09,619.23,3727.0,620.892,620.892,614.5479,617.6801,3727.0
2025-03-06 09:40:00,619.24,619.24,613.44,614.04,6901.0,617.69,617.69,611.9046,612.5031,6901.0
2025-03-06 09:45:00,614.04,620.0,614.01,619.95,12941.0,612.5031,618.4481,612.4731,618.3983,12941.0
2025-03-06 09:50:00,620.65,623.73,620.65,622.3,5229.0,619.0965,622.1688,619.0965,620.7424,5229.0
2025-03-06 09:55:00,622.3,622.3,619.47,620.24,7632.0,620.7424,620.7424,617.9195,618.6875,7632.0
2025-03-06 10:00:00,621.77,625.25,620.75,624.21,5147.0,620.2137,623.685,619.1963,622.6476,5147.0
2025-03-06 10:05:00,624.7,626.23,623.95,625.1,6314.0,623.1364,624.6625,622.3882,623.5354,6314.0
2025-03-06 10:10:00,625.85,629.47,625.85,628.57,5940.0,624.2835,627.8944,624.2835,626.9967,5940.0
2025-03-06 10:15:00,628.69,628.98,627.33,627.45,2595.0,627.1164,627.4057,625.7598,625.8795,2595.0
2025-03-06 10:20:00,628.84,629.12,627.31,627.31,1654.0,627.266,627.5453,625.7398,625.7398,1654.0
2025-03-06 10:25:00,627.24,629.7,625.4,629.69,7843.0,625.67,628.1239,623.8346,628.1139,7843.0
2025-03-06 10:30:00,629.02,630.88,628.48,629.99,6116.0,627.4456,629.3009,626.9069,628.4131,6116.0
2025-03-06 10:35:00,629.49,632.23,629.49,631.44,2470.0,627.9144,630.6475,627.9144,629.8595,2470.0
2025-03-06 10:40:00,632.2,635.35,632.05,635.35,8609.0,630.6176,633.7597,630.468,633.7597,8609.0
2025-03-06 10:45:00,634.69,634.7,633.04,633.86,7739.0,633.1014,633.1113,631.4555,632.2734,7739.0
2025-03-06 10:50:00,633.86,633.86,629.94,629.94,2642.0,632.2734,632.2734,628.3633,628.3633,2642.0
2025-03-06 10:55:00,630.5,630.76,629.1,630.76,2248.0,628.9219,629.1812,627.5254,629.1812,2248.0
2025-03-06 11:00:00,630.92,631.31,629.24,629.89,5029.0,629.3408,629.7298,627.665,628.3134,5029.0
2025-03-06 11:05:00,629.92,631.69,629.78,631.46,3670.0,628.3433,630.1089,628.2037,629.8795,3670.0
2025-03-06 11:10:00,630.92,630.92,629.09,629.49,6999.0,629.3408,629.3408,627.5154,627.9144,6999.0
2025-03-06 11:15:00,629.84,631.14,629.67,629.96,5770.0,628.2635,629.5603,628.0939,628.3832,5770.0
2025-03-06 11:20:00,629.96,630.42,629.41,629.89,2850.0,628.3832,628.8421,627.8346,628.3134,2850.0
2025-03-06 11:25:00,629.65,629.65,627.41,629.35,6625.0,628.074,628.074,625.8396,627.7747,6625.0
2025-03-06 11:30:00,629.95,629.98,627.48,628.59,5627.0,628.3732,628.4032,625.9094,627.0166,5627.0
2025-03-06 11:35:00,628.29,628.33,626.3,627.3,3988.0,626.7174,626.7573,624.7324,625.7299,3988.0
2025-03-06 11:40:00,627.36,627.56,626.31,626.32,2761.0,625.7897,625.9892,624.7423,624.7523,2761.0
2025-03-06 11:45:00,626.39,626.61,625.82,625.82,1295.0,624.8221,625.0416,624.2536,624.2536,1295.0
2025-03-06 11:50:00,625.14,625.14,623.68,624.02,3445.0,623.5753,623.5753,622.1189,622.4581,3445.0
2025-03-06 11:55:00,622.5,623.16,622.5,622.6,1841.0,620.9419,621.6002,620.9419,621.0416,1841.0
2025-03-06 12:00:00,622.8,624.01,621.8,621.92,2902.0,621.2411,622.4481,620.2436,620.3633,2902.0
2025-03-06 12:05:00,619.89,621.69,619.88,620.9,875.0,618.3384,620.1339,618.3284,619.3459,875.0
2025-03-06 12:10:00,621.2,621.2,619.27,619.7,6324.0,619.6451,619.6451,617.72,618.1489,6324.0
2025-03-06 12:15:00,619.39,621.01,619.39,620.8,12440.0,617.8397,619.4556,617.8397,619.2461,12440.0
2025-03-06 12:20:00,621.19,622.23,620.87,621.28,3465.0,619.6352,620.6726,619.316,619.7249,3465.0
2025-03-06 12:25:00,622.01,622.01,619.95,620.38,2284.0,620.4531,620.4531,618.3983,618.8272,2284.0
2025-03-06 12:30:00,620.37,620.99,619.85,619.85,2552.0,618.8172,619.4357,618.2985,618.2985,2552.0
2025-03-06 12:35:00,620.41,620.41,619.35,619.64,1633.0,618.8571,618.8571,617.7998,618.089,1633.0
2025-03-06 12:40:00,619.54,621.11,619.52,619.52,1941.0,617.9893,619.5554,617.9693,617.9693,1941.0
2025-03-06 12:45:00,619.38,619.38,617.83,618.06,1994.0,617.8297,617.8297,616.2836,616.513,1994.0
2025-03-06 12:50:00,618.06,618.07,616.63,616.77,1200.0,616.513,616.523,615.0866,615.2262,1200.0
2025-03-06 12:55:00,617.01,619.44,617.01,619.44,2730.0,615.4656,617.8895,615.4656,617.8895,2730.0
2025-03-06 13:00:00,618.41,620.01,618.14,619.8,6268.0,616.8621,618.4581,616.5928,618.2486,6268.0
2025-03-06 13:05:00,619.8,619.8,618.18,619.79,7374.0,618.2486,618.2486,616.6327,618.2387,7374.0
2025-03-06 13:10:00,620.17,621.88,619.13,621.88,2461.0,618.6177,620.3234,617.5803,620.3234,2461.0
2025-03-06 13:15:00,621.95,623.44,621.26,623.24,2105.0,620.3933,621.8795,619.705,621.68,2105.0
2025-03-06 13:20:00,623.24,623.97,623.23,623.6,2619.0,621.68,622.4082,621.6701,622.0391,2619.0
2025-03-06 13:25:00,623.45,624.36,622.84,622.85,3124.0,621.8895,622.7972,621.281,621.291,3124.0
2025-03-06 13:30:00,623.06,623.81,623.05,623.3,1950.0,621.5005,622.2486,621.4905,621.7399,1950.0
2025-03-06 13:35:00,623.2,623.2,621.88,622.01,3533.0,621.6401,621.6401,620.3234,620.4531,3533.0
2025-03-06 13:40:00,621.23,621.97,620.82,621.71,2286.0,619.6751,620.4132,619.2661,620.1539,2286.0
2025-03-06 13:45:00,621.85,623.29,621.85,623.0,3400.0,620.2935,621.7299,620.2935,621.4406,3400.0
2025-03-06 13:50:00,623.0,624.56,623.0,623.8,5511.0,621.4406,622.9967,621.4406,622.2386,5511.0
2025-03-06 13:55:00,624.01,624.38,623.38,624.38,2429.0,622.4481,622.8172,621.8197,622.8172,2429.0
2025-03-06 14:00:00,624.68,624.68,622.52,622.82,13018.0,623.1164,623.1164,620.9618,621.2611,13018.0
2025-03-06 14:05:00,622.92,624.93,622.62,624.93,8772.0,621.3608,623.3658,621.0616,623.3658,8772.0
2025-03-06 14:10:00,624.25,625.81,624.25,625.41,4957.0,622.6875,624.2436,622.6875,623.8446,4957.0
2025-03-06 14:15:00,625.32,625.32,624.13,624.72,3844.0,623.7548,623.7548,622.5678,623.1563,3844.0
2025-03-06 14:20:00,625.36,625.63,624.32,625.63,2209.0,623.7947,624.064,622.7573,624.064,2209.0
2025-03-06 14:25:00,625.74,625.74,624.13,624.63,4414.0,624.1738,624.1738,622.5678,623.0665,4414.0
2025-03-06 14:30:00,624.32,625.19,624.06,624.72,5494.0,622.7573,623.6251,622.498,623.1563,5494.0
2025-03-06 14:35:00,624.54,625.72,624.54,625.35,2608.0,622.9768,624.1538,622.9768,623.7847,2608.0
2025-03-06 14:40:00,625.02,628.19,625.02,628.02,3700.0,623.4556,626.6176,623.4556,626.4481,3700.0
2025-03-06 14:45:00,628.17,632.54,628.17,631.11,7384.0,626.5977,630.9567,626.5977,629.5303,7384.0
2025-03-06 14:50:00,631.88,635.17,631.88,633.32,13052.0,630.2984,633.5802,630.2984,631.7348,13052.0
2025-03-06 14:55:00,633.42,634.19,627.72,628.63,31574.0,631.8345,632.6026,626.1488,627.0565,31574.0
2025-03-06 15:00:00,628.19,628.8,626.57,628.13,6546.0,626.6176,627.2261,625.0017,626.5578,6546.0
2025-03-06 15:05:00,628.08,630.32,628.07,629.52,8598.0,626.5079,628.7423,626.4979,627.9443,8598.0
2025-03-06 15:10:00,629.91,632.79,629.72,630.66,20068.0,628.3333,631.2061,628.1438,629.0815,20068.0
2025-03-06 15:15:00,630.75,631.86,628.8,631.86,21487.0,629.1712,630.2785,627.2261,630.2785,21487.0
2025-03-06 15:20:00,631.49,632.61,627.92,628.41,18792.0,629.9094,631.0266,626.3483,626.8371,18792.0
2025-03-06 15:25:00,628.36,633.04,628.35,632.22,8393.0,626.7872,631.4555,626.7772,630.6375,8393.0
2025-03-06 15:30:00,632.06,633.11,630.65,630.65,11989.0,630.4779,631.5253,629.0715,629.0715,11989.0
2025-03-06 15:35:00,629.94,631.36,628.52,628.75,8887.0,628.3633,629.7797,626.9468,627.1762,8887.0
2025-03-06 15:40:00,628.44,628.44,624.98,625.31,11168.0,626.867,626.867,623.4157,623.7448,11168.0
2025-03-06 15:45:00,625.3,627.81,625.29,627.81,16899.0,623.7349,626.2386,623.7249,626.2386,16899.0
2025-03-06 15:50:00,628.84,628.94,626.63,628.17,36689.0,627.266,627.3658,625.0615,626.5977,36689.0
2025-03-06 15:55:00,628.08,628.43,625.6,626.31,60348.0,626.5079,626.857,624.0341,624.7423,60348.0
2025-03-07 09:30:00,623.6,625.16,622.93,625.16,6847.0,622.0391,623.5952,621.3708,623.5952,6847.0
2025-03-07 09:35:00,624.47,624.47,618.98,621.57,2406.0,622.9069,622.9069,617.4307,620.0142,2406.0
2025-03-07 09:40:00,621.57,624.0,620.57,623.07,4118.0,620.0142,622.4381,619.0167,621.5105,4118.0
2025-03-07 09:45:00,620.28,624.32,620.28,623.69,2355.0,618.7274,622.7573,618.7274,622.1289,2355.0
2025-03-07 09:50:00,623.69,627.52,623.69,627.52,2280.0,622.1289,625.9493,622.1289,625.9493,2280.0
2025-03-07 09:55:00,626.52,626.52,624.72,625.33,9469.0,624.9518,624.9518,623.1563,623.7648,9469.0
2025-03-07 10:00:00,625.39,630.72,625.39,630.57,4588.0,623.8246,629.1413,623.8246,628.9917,4588.0
2025-03-07 10:05:00,630.57,630.57,629.01,629.99,3123.0,628.9917,628.9917,627.4356,628.4131,3123.0
2025-03-07 10:10:00,629.43,630.88,628.7,629.06,4321.0,627.8545,629.3009,627.1264,627.4855,4321.0
2025-03-07 10:15:00,628.58,629.81,625.88,625.88,7693.0,627.0067,628.2336,624.3134,624.3134,7693.0
2025-03-07 10:20:00,625.66,627.96,625.23,627.96,3933.0,624.094,626.3882,623.665,626.3882,3933.0
2025-03-07 10:25:00,627.96,628.77,626.49,627.58,3681.0,626.3882,627.1962,624.9219,626.0092,3681.0
2025-03-07 10:30:00,628.38,628.42,625.18,625.18,3052.0,626.8072,626.8471,623.6152,623.6152,3052.0
2025-03-07 10:35:00,623.7,623.7,622.07,622.74,2275.0,622.1389,622.1389,620.513,621.1813,2275.0
2025-03-07 10:40:00,622.06,623.08,620.02,623.08,6272.0,620.503,621.5204,618.4681,621.5204,6272.0
2025-03-07 10:45:00,623.08,626.6,621.7,626.6,3617.0,621.5204,625.0316,620.1439,625.0316,3617.0
2025-03-07 10:50:00,626.11,626.11,622.23,622.54,2734.0,624.5428,624.5428,620.6726,620.9818,2734.0
2025-03-07 10:55:00,622.47,623.41,622.18,622.92,812.0,620.912,621.8496,620.6227,621.3608,812.0
2025-03-07 11:00:00,623.61,623.61,619.59,622.3,1699.0,622.0491,622.0491,618.0392,620.7424,1699.0
2025-03-07 11:05:00,620.95,620.95,620.64,620.82,529.0,619.3958,619.3958,619.0865,619.2661,529.0
2025-03-07 11:10:00,620.82,621.8,620.8,621.64,2207.0,619.2661,620.2436,619.2461,620.084,2207.0
2025-03-07 11:15:00,621.39,622.18,620.83,620.83,1522.0,619.8347,620.6227,619.2761,619.2761,1522.0
2025-03-07 11:20:00,619.86,620.42,619.09,619.63,10023.0,618.3085,618.8671,617.5404,618.0791,10023.0
2025-03-07 11:25:00,619.58,620.03,617.69,617.71,10292.0,618.0292,618.4781,616.1439,616.1639,10292.0
2025-03-07 11:30:00,618.14,619.52,617.88,618.78,12855.0,616.5928,617.9693,616.3334,617.2312,12855.0
2025-03-07 11:35:00,618.47,618.82,618.35,618.35,1458.0,616.922,617.2711,616.8023,616.8023,1458.0
2025-03-07 11:40:00,618.84,619.53,617.98,619.27,10654.0,617.291,617.9793,616.4332,617.72,10654.0
2025-03-07 11:45:00,619.44,619.76,618.3,618.56,16464.0,617.8895,618.2087,616.7524,617.0117,16464.0
2025-03-07 11:50:00,618.56,618.84,617.84,618.4,8217.0,617.0117,617.291,616.2935,616.8521,8217.0
2025-03-07 11:55:00,618.26,619.92,618.26,619.41,7768.0,616.7125,618.3683,616.7125,617.8596,7768.0
2025-03-07 12:00:00,619.42,620.75,619.42,619.91,3641.0,617.8696,619.1963,617.8696,618.3584,3641.0
2025-03-07 12:05:00,619.95,620.61,617.87,617.87,5893.0,618.3983,619.0566,616.3235,616.3235,5893.0
2025-03-07 12:10:00,617.68,617.68,613.9,614.08,4507.0,616.1339,616.1339,612.3634,612.543,4507.0
2025-03-07 12:15:00,614.62,614.62,612.64,612.85,2565.0,613.0816,613.0816,611.1066,611.316,2565.0
2025-03-07 12:20:00,612.67,614.58,612.51,614.33,2643.0,611.1365,613.0417,610.9769,612.7923,2643.0
2025-03-07 12:25:00,614.12,614.12,612.11,613.5,6771.0,612.5829,612.5829,610.5779,611.9644,6771.0
2025-03-07 12:30:00,613.57,617.17,612.67,617.0,3342.0,612.0342,615.6252,611.1365,615.4556,3342.0
2025-03-07 12:35:00,616.94,618.47,616.94,618.28,1659.0,615.3958,616.922,615.3958,616.7324,1659.0
2025-03-07 12:40:00,618.28,619.5,617.88,619.4,2120.0,616.7324,617.9494,616.3334,617.8496,2120.0
2025-03-07 12:45:00,619.58,620.91,619.21,619.21,3739.0,618.0292,619.3559,617.6601,617.6601,3739.0
2025-03-07 12:50:00,620.31,621.21,619.81,621.21,1626.0,618.7574,619.6551,618.2586,619.6551,1626.0
2025-03-07 12:55:00,620.42,620.42,615.28,616.0,2700.0,618.8671,618.8671,613.74,614.4581,2700.0
2025-03-07 13:00:00,615.48,617.82,614.85,617.2,4599.0,613.9394,616.2736,613.311,615.6551,4599.0
2025-03-07 13:05:00,618.33,619.21,617.01,617.12,1479.0,616.7823,617.6601,615.4656,615.5753,1479.0
2025-03-07 13:10:00,617.12,617.79,615.94,617.79,2135.0,615.5753,616.2437,614.3983,616.2437,2135.0
2025-03-07 13:15:00,618.02,618.57,618.02,618.17,610.0,616.4731,617.0217,616.4731,616.6227,610.0
2025-03-07 13:20:00,618.75,618.75,617.2,617.21,1100.0,617.2013,617.2013,615.6551,615.6651,1100.0
2025-03-07 13:25:00,617.22,617.82,617.2,617.82,804.0,615.6751,616.2736,615.6551,616.2736,804.0
2025-03-07 13:30:00,617.39,618.11,616.19,618.1,3503.0,615.8447,616.5629,614.6477,616.5529,3503.0
2025-03-07 13:35:00,618.77,620.41,618.66,620.11,1657.0,617.2212,618.8571,617.1115,618.5579,1657.0
2025-03-07 13:40:00,620.55,620.55,619.0,620.19,2892.0,618.9968,618.9968,617.4506,618.6377,2892.0
2025-03-07 13:45:00,620.46,621.37,620.45,620.78,1600.0,618.907,619.8147,618.897,619.2262,1600.0
2025-03-07 13:50:00,620.47,622.3,620.45,621.76,1453.0,618.917,620.7424,618.897,620.2037,1453.0
2025-03-07 13:55:00,621.63,622.05,621.46,622.05,1014.0,620.0741,620.493,619.9045,620.493,1014.0
2025-03-07 14:00:00,622.05,623.85,621.98,623.32,24443.0,620.493,622.2885,620.4232,621.7598,24443.0
2025-03-07 14:05:00,622.63,622.63,620.53,620.79,1400.0,621.0716,621.0716,618.9768,619.2362,1400.0
2025-03-07 14:10:00,620.2,621.98,620.19,621.98,1512.0,618.6476,620.4232,618.6377,620.4232,1512.0
2025-03-07 14:15:00,622.64,624.85,622.12,624.85,9828.0,621.0815,623.286,620.5628,623.286,9828.0
2025-03-07 14:20:00,625.03,627.37,624.84,626.84,1500.0,623.4655,625.7997,623.276,625.271,1500.0
2025-03-07 14:25:00,626.85,627.47,625.67,627.47,2443.0,625.281,625.8994,624.1039,625.8994,2443.0
2025-03-07 14:30:00,626.86,627.34,626.27,626.73,2900.0,625.291,625.7698,624.7024,625.1613,2900.0
2025-03-07 14:35:00,627.69,629.35,625.86,627.73,57263.0,626.1189,627.7747,624.2935,626.1588,57263.0
2025-03-07 14:40:00,628.28,628.53,625.76,625.76,4502.0,626.7074,626.9568,624.1937,624.1937,4502.0
2025-03-07 14:45:00,625.72,626.43,625.13,625.81,35290.0,624.1538,624.862,623.5653,624.2436,35290.0
2025-03-07 14:50:00,625.31,627.49,625.3,627.49,3197.0,623.7448,625.9194,623.7349,625.9194,3197.0
2025-03-07 14:55:00,627.27,629.87,626.85,629.0,4313.0,625.6999,628.2934,625.281,627.4256,4313.0
2025-03-07 15:00:00,629.06,630.4,628.51,628.56,6274.0,627.4855,628.8221,626.9368,626.9867,6274.0
2025-03-07 15:05:00,627.83,629.45,627.64,629.45,951.0,626.2585,627.8745,626.069,627.8745,951.0
2025-03-07 15:10:00,629.0,629.82,627.46,627.47,1867.0,627.4256,628.2436,625.8895,625.8994,1867.0
2025-03-07 15:15:00,626.12,629.2,626.11,629.12,52871.0,624.5528,627.6251,624.5428,627.5453,52871.0
2025-03-07 15:20:00,628.5,628.5,627.38,627.86,1621.0,626.9269,626.9269,625.8097,626.2885,1621.0
2025-03-07 15:25:00,628.5,629.07,628.22,628.49,5703.0,626.9269,627.4954,626.6476,626.9169,5703.0
2025-03-07 15:30:00,628.47,628.47,626.51,627.56,8267.0,626.8969,626.8969,624.9418,625.9892,8267.0
2025-03-07 15:35:00,627.49,627.49,623.0,624.67,4548.0,625.9194,625.9194,621.4406,623.1064,4548.0
2025-03-07 15:40:00,624.21,625.98,623.42,625.98,2405.0,622.6476,624.4132,621.8596,624.4132,2405.0
2025-03-07 15:45:00,625.64,627.49,625.47,627.48,2639.0,624.074,625.9194,623.9044,625.9094,2639.0
2025-03-07 15:50:00,627.28,629.13,626.05,628.79,7828.0,625.7099,627.5553,624.483,627.2161,7828.0
2025-03-07 15:55:00,629.46,629.75,628.25,628.81,39672.0,627.8845,628.1737,626.6775,627.2361,39672.0
2025-03-10 09:30:00,615.75,619.51,610.0,610.0,9236.0,614.2088,617.9594,608.4732,608.4732,9236.0
2025-03-10 09:35:00,610.02,611.56,607.73,611.37,5634.0,608.4931,610.0293,606.2088,609.8397,5634.0
2025-03-10 09:40:00,612.64,620.52,612.64,615.68,9787.0,611.1066,618.9668,611.1066,614.1389,9787.0
2025-03-10 09:45:00,614.79,617.37,609.87,611.23,4159.0,613.2512,615.8247,608.3435,609.7001,4159.0
2025-03-10 09:50:00,611.75,615.37,609.06,613.8,2999.0,610.2188,613.8297,607.5355,612.2637,2999.0
2025-03-10 09:55:00,613.79,619.77,613.78,615.08,8385.0,612.2537,618.2187,612.2437,613.5405,8385.0
2025-03-10 10:00:00,614.71,615.29,609.35,610.43,4125.0,613.1714,613.7499,607.8248,608.9021,4125.0
2025-03-10 10:05:00,610.43,610.43,608.73,609.51,5874.0,608.9021,608.9021,607.2063,607.9844,5874.0
2025-03-10 10:10:00,609.51,611.72,608.17,608.42,5791.0,607.9844,610.1889,606.6477,606.8971,5791.0
2025-03-10 10:15:00,608.51,610.96,605.38,605.38,6144.0,606.9869,609.4308,603.8647,603.8647,6144.0
2025-03-10 10:20:00,605.38,606.68,600.0,606.56,18518.0,603.8647,605.1615,598.4982,605.0418,18518.0
2025-03-10 10:25:00,606.47,606.47,604.54,604.54,3221.0,604.952,604.952,603.0268,603.0268,3221.0
2025-03-10 10:30:00,602.09,604.6,597.13,598.04,14953.0,600.583,603.0867,595.6354,596.5431,14953.0
2025-03-10 10:35:00,599.65,602.27,596.48,602.27,4694.0,598.1491,600.7625,594.987,600.7625,4694.0
2025-03-10 10:40:00,600.46,600.5,597.71,597.71,5580.0,598.957,598.9969,596.2139,596.2139,5580.0
2025-03-10 10:45:00,595.48,599.36,595.48,597.44,5269.0,593.9895,597.8598,593.9895,595.9446,5269.0
2025-03-10 10:50:00,597.44,599.38,597.43,597.76,1800.0,595.9446,597.8797,595.9346,596.2638,1800.0
2025-03-10 10:55:00,597.76,602.35,597.76,602.35,7288.0,596.2638,600.8423,596.2638,600.8423,7288.0
2025-03-10 11:00:00,603.67,604.25,602.69,602.69,884.0,602.159,602.7376,601.1815,601.1815,884.0
2025-03-10 11:05:00,602.61,604.19,601.53,604.19,5387.0,601.1017,602.6777,600.0244,602.6777,5387.0
2025-03-10 11:10:00,604.12,604.2,602.3,603.76,1300.0,602.6079,602.6877,600.7924,602.2488,1300.0
2025-03-10 11:15:00,603.64,603.64,602.11,603.39,2530.0,602.1291,602.1291,600.6029,601.8797,2530.0
2025-03-10 11:20:00,603.24,603.78,601.77,602.59,4395.0,601.7301,602.2687,600.2638,601.0817,4395.0
2025-03-10 11:25:00,601.94,605.76,601.94,605.76,3000.0,600.4333,604.2438,600.4333,604.2438,3000.0
2025-03-10 11:30:00,605.55,608.88,604.67,606.72,3000.0,604.0343,607.356,603.1565,605.2014,3000.0
2025-03-10 11:35:00,608.0,610.15,606.6,608.34,2735.0,606.4782,608.6228,605.0817,606.8173,2735.0
2025-03-10 11:40:00,608.63,608.7,606.23,606.5,1441.0,607.1066,607.1764,604.7126,604.9819,1441.0
2025-03-10 11:45:00,605.9,607.45,605.68,607.44,5967.0,604.3834,605.9295,604.164,605.9196,5967.0
2025-03-10 11:50:00,607.89,607.91,606.11,606.37,4119.0,606.3684,606.3884,604.5929,604.8523,4119.0
2025-03-10 11:55:00,604.17,606.92,601.7,605.34,4352.0,602.6578,605.4009,600.1939,603.8248,4352.0
2025-03-10 12:00:00,605.47,606.21,604.6,604.6,2783.0,603.9545,604.6927,603.0867,603.0867,2783.0
2025-03-10 12:05:00,604.38,605.46,603.82,604.51,1460.0,602.8672,603.9445,602.3086,602.9969,1460.0
2025-03-10 12:10:00,603.41,605.47,603.4,605.47,1246.0,601.8997,603.9545,601.8897,603.9545,1246.0
2025-03-10 12:15:00,605.0,605.01,601.84,603.03,3200.0,603.4857,603.4957,600.3336,601.5206,3200.0
2025-03-10 12:20:00,603.03,604.69,602.09,602.93,3736.0,601.5206,603.1765,600.583,601.4209,3736.0
2025-03-10 12:25:00,603.85,606.11,602.59,604.89,1810.0,602.3386,604.5929,601.0817,603.376,1810.0
2025-03-10 12:30:00,603.75,605.53,603.75,604.42,2503.0,602.2388,604.0144,602.2388,602.9071,2503.0
2025-03-10 12:35:00,604.76,604.76,599.57,600.0,3712.0,603.2463,603.2463,598.0693,598.4982,3712.0
2025-03-10 12:40:00,601.46,601.69,600.22,601.64,1700.0,599.9545,600.184,598.7176,600.1341,1700.0
2025-03-10 12:45:00,601.64,602.78,599.43,601.89,1020.0,600.1341,601.2712,597.9296,600.3835,1020.0
2025-03-10 12:50:00,601.11,601.89,601.1,601.11,500.0,599.6054,600.3835,599.5954,599.6054,500.0
2025-03-10 12:55:00,601.5,602.31,600.54,601.34,4077.0,599.9944,600.8024,599.0368,599.8348,4077.0
2025-03-10 13:00:00,600.75,601.91,599.91,601.9,2407.0,599.2463,600.4034,598.4084,600.3934,2407.0
2025-03-10 13:05:00,601.9,601.91,601.82,601.82,1291.0,600.3934,600.4034,600.3136,600.3136,1291.0
2025-03-10 13:10:00,600.86,601.08,598.38,599.63,4507.0,599.356,599.5755,596.8823,598.1291,4507.0
2025-03-10 13:15:00,599.63,601.99,599.56,601.99,2632.0,598.1291,600.4832,598.0593,600.4832,2632.0
2025-03-10 13:20:00,601.57,604.27,601.56,603.49,4134.0,600.0643,602.7575,600.0543,601.9795,4134.0
2025-03-10 13:25:00,602.95,604.47,602.91,602.91,1633.0,601.4408,602.957,601.4009,601.4009,1633.0
2025-03-10 13:30:00,602.27,603.01,600.19,600.19,3559.0,600.7625,601.5007,598.6877,598.6877,3559.0
2025-03-10 13:35:00,600.25,600.86,599.23,599.9,3222.0,598.7476,599.356,597.7301,598.3984,3222.0
2025-03-10 13:40:00,599.04,600.31,598.85,599.81,2843.0,597.5406,598.8074,597.3511,598.3087,2843.0
2025-03-10 13:45:00,598.85,600.66,597.99,599.28,4243.0,597.3511,599.1565,596.4932,597.78,4243.0
2025-03-10 13:50:00,598.76,600.72,598.32,600.72,2901.0,597.2613,599.2164,596.8224,599.2164,2901.0
2025-03-10 13:55:00,599.61,600.77,599.61,600.62,2376.0,598.1092,599.2663,598.1092,599.1166,2376.0
2025-03-10 14:00:00,600.59,600.59,598.96,599.15,2958.0,599.0867,599.0867,597.4608,597.6503,2958.0
2025-03-10 14:05:00,598.25,599.15,597.62,597.62,2000.0,596.7526,597.6503,596.1242,596.1242,2000.0
2025-03-10 14:10:00,598.41,599.51,597.31,598.13,7907.0,596.9122,598.0094,595.8149,596.6329,7907.0
2025-03-10 14:15:00,597.83,599.53,597.59,597.59,2834.0,596.3336,598.0294,596.0942,596.0942,2834.0
2025-03-10 14:20:00,598.06,598.75,597.17,597.17,2370.0,596.5631,597.2513,595.6753,595.6753,2370.0
2025-03-10 14:25:00,597.84,598.64,596.87,596.88,5612.0,596.3436,597.1416,595.376,595.386,5612.0
2025-03-10 14:30:00,598.01,598.89,597.52,598.26,5563.0,596.5132,597.391,596.0244,596.7626,5563.0
2025-03-10 14:35:00,598.37,598.37,597.61,597.84,800.0,596.8723,596.8723,596.1142,596.3436,800.0
2025-03-10 14:40:00,597.83,599.35,597.34,598.46,2628.0,596.3336,597.8498,595.8449,596.9621,2628.0
2025-03-10 14:45:00,599.86,599.87,598.53,598.61,2646.0,598.3585,598.3685,597.0319,597.1117,2646.0
2025-03-10 14:50:00,599.31,599.51,597.94,597.94,3035.0,597.8099,598.0094,596.4434,596.4434,3035.0
2025-03-10 14:55:00,597.17,597.26,596.34,596.34,1606.0,595.6753,595.7651,594.8474,594.8474,1606.0
2025-03-10 15:00:00,595.99,596.12,595.11,595.11,2103.0,594.4982,594.6279,593.6204,593.6204,2103.0
2025-03-10 15:05:00,595.01,596.14,594.02,595.06,14991.0,593.5207,594.6479,592.5332,593.5706,14991.0
2025-03-10 15:10:00,595.2,598.03,594.28,598.03,2860.0,593.7102,596.5331,592.7925,596.5331,2860.0
2025-03-10 15:15:00,597.97,600.14,597.96,600.14,5353.0,596.4733,598.6378,596.4633,598.6378,5353.0
2025-03-10 15:20:00,599.93,600.55,599.41,600.55,6923.0,598.4284,599.0468,597.9097,599.0468,6923.0
2025-03-10 15:25:00,600.48,603.18,600.41,601.55,9463.0,598.977,601.6702,598.9072,600.0443,9463.0
2025-03-10 15:30:00,601.56,604.41,600.86,604.13,15866.0,600.0543,602.8972,599.356,602.6179,15866.0
2025-03-10 15:35:00,604.11,605.29,600.37,601.49,8125.0,602.5979,603.775,598.8673,599.9845,8125.0
2025-03-10 15:40:00,601.56,601.56,598.66,598.66,13221.0,600.0543,600.0543,597.1616,597.1616,13221.0
2025-03-10 15:45:00,599.4,601.39,599.12,600.44,14259.0,597.8997,599.8847,597.6204,598.9371,14259.0
2025-03-10 15:50:00,600.53,601.55,599.24,599.56,9089.0,599.0269,600.0443,597.7401,598.0593,9089.0
2025-03-10 15:55:00,600.01,601.09,598.79,599.95,41996.0,598.5082,599.5855,597.2912,598.4483,41996.0
2025-03-11 09:30:00,597.53,604.71,597.53,600.0,7361.0,596.0344,603.1964,596.0344,598.4982,7361.0
2025-03-11 09:35:00,600.0,601.11,598.17,599.85,7284.0,598.4982,599.6054,596.6728,598.3486,7284.0
2025-03-11 09:40:00,599.87,600.44,598.84,599.44,1964.0,598.3685,598.9371,597.3411,597.9396,1964.0
2025-03-11 09:45:00,599.45,601.74,597.9,601.74,2716.0,597.9496,600.2338,596.4035,600.2338,2716.0
2025-03-11 09:50:00,602.43,604.65,601.69,602.02,14068.0,600.9221,603.1366,600.184,600.5131,14068.0
2025-03-11 09:55:00,602.07,607.05,602.07,604.92,760.0,600.563,605.5305,600.563,603.4059,760.0
2025-03-11 10:00:00,602.55,607.42,602.55,603.21,3180.0,601.0418,605.8996,601.0418,601.7002,3180.0
2025-03-11 10:05:00,603.21,603.21,603.21,603.21,0.0,601.7002,601.7002,601.7002,601.7002,0.0
2025-03-11 10:10:00,606.84,608.16,605.0,607.45,4672.0,605.3211,606.6378,603.4857,605.9295,4672.0
2025-03-11 10:15:00,606.9,606.9,602.79,606.18,8551.0,605.3809,605.3809,601.2812,604.6627,8551.0
2025-03-11 10:20:00,605.45,605.47,602.99,604.28,2147.0,603.9346,603.9545,601.4807,602.7675,2147.0
2025-03-11 10:25:00,602.03,602.42,601.33,601.33,1011.0,600.5231,600.9121,599.8249,599.8249,1011.0
2025-03-11 10:30:00,602.6,602.92,600.52,601.89,3691.0,601.0917,601.4109,599.0169,600.3835,3691.0
2025-03-11 10:35:00,601.89,601.89,598.48,599.24,3706.0,600.3835,600.3835,596.982,597.7401,3706.0
2025-03-11 10:40:00,600.0,602.06,599.0,602.06,1817.0,598.4982,600.553,597.5007,600.553,1817.0
2025-03-11 10:45:00,601.47,601.48,599.64,599.65,1228.0,599.9645,599.9745,598.1391,598.1491,1228.0
2025-03-11 10:50:00,601.03,602.6,600.09,602.15,3357.0,599.5256,601.0917,598.588,600.6428,3357.0
2025-03-11 10:55:00,600.65,600.89,598.27,598.28,1005.0,599.1466,599.386,596.7725,596.7825,1005.0
2025-03-11 11:00:00,599.67,600.0,598.22,598.98,1699.0,598.169,598.4982,596.7227,597.4807,1699.0
2025-03-11 11:05:00,600.06,604.94,600.06,604.92,1735.0,598.558,603.4258,598.558,603.4059,1735.0
2025-03-11 11:10:00,603.12,604.47,602.77,602.77,1316.0,601.6104,602.957,601.2613,601.2613,1316.0
2025-03-11 11:15:00,603.09,603.09,601.62,602.68,681.0,601.5805,601.5805,600.1141,601.1715,681.0
2025-03-11 11:20:00,602.51,602.82,601.14,601.23,1800.0,601.0019,601.3111,599.6353,599.7251,1800.0
2025-03-11 11:25:00,601.4,602.24,600.44,600.63,3888.0,599.8947,600.7326,598.9371,599.1266,3888.0
2025-03-11 11:30:00,601.13,603.67,601.13,603.67,1409.0,599.6254,602.159,599.6254,602.159,1409.0
2025-03-11 11:35:00,602.49,603.4,602.42,603.4,1028.0,600.982,601.8897,600.9121,601.8897,1028.0
2025-03-11 11:40:00,604.43,605.55,604.43,605.54,1189.0,602.9171,604.0343,602.9171,604.0243,1189.0
2025-03-11 11:45:00,604.73,605.53,603.6,604.59,1732.0,603.2164,604.0144,602.0892,603.0767,1732.0
2025-03-11 11:50:00,605.38,605.67,604.35,605.21,1641.0,603.8647,604.154,602.8373,603.6952,1641.0
2025-03-11 11:55:00,605.49,605.49,603.05,603.62,2306.0,603.9745,603.9745,601.5406,602.1091,2306.0
2025-03-11 12:00:00,603.06,604.66,602.76,604.27,1302.0,601.5505,603.1465,601.2513,602.7575,1302.0
2025-03-11 12:05:00,603.38,603.41,602.77,602.77,500.0,601.8697,601.8997,601.2613,601.2613,500.0
2025-03-11 12:10:00,602.36,602.36,601.13,601.64,1080.0,600.8523,600.8523,599.6254,600.1341,1080.0
2025-03-11 12:15:00,601.63,601.77,601.38,601.77,865.0,600.1241,600.2638,599.8747,600.2638,865.0
2025-03-11 12:20:00,602.36,602.47,601.71,601.71,727.0,600.8523,600.962,600.2039,600.2039,727.0
2025-03-11 12:25:00,602.62,602.86,601.97,602.86,1000.0,601.1116,601.351,600.4633,601.351,1000.0
2025-03-11 12:30:00,602.32,603.43,601.47,603.18,1994.0,600.8124,601.9196,599.9645,601.6702,1994.0
2025-03-11 12:35:00,602.28,603.41,602.28,602.3,1782.0,600.7725,601.8997,600.7725,600.7924,1782.0
2025-03-11 12:40:00,602.38,603.13,602.14,603.13,811.0,600.8722,601.6204,600.6328,601.6204,811.0
2025-03-11 12:45:00,601.98,602.6,601.79,602.52,1269.0,600.4732,601.0917,600.2837,601.0119,1269.0
2025-03-11 12:50:00,602.52,602.52,602.28,602.29,300.0,601.0119,601.0119,600.7725,600.7825,300.0
2025-03-11 12:55:00,602.28,602.28,600.29,600.66,986.0,600.7725,600.7725,598.7875,599.1565,986.0
2025-03-11 13:00:00,601.24,601.24,600.01,600.64,1000.0,599.7351,599.7351,598.5082,599.1366,1000.0
2025-03-11 13:05:00,600.64,600.65,599.89,600.65,2023.0,599.1366,599.1466,598.3885,599.1466,2023.0
2025-03-11 13:10:00,600.65,600.65,599.14,600.04,2840.0,599.1466,599.1466,597.6403,598.5381,2840.0
2025-03-11 13:15:00,600.0,600.41,599.73,600.19,901.0,598.4982,598.9072,598.2289,598.6877,901.0
2025-03-11 13:20:00,600.19,600.19,599.11,599.55,500.0,598.6877,598.6877,597.6104,598.0493,500.0
2025-03-11 13:25:00,599.84,599.84,599.35,599.45,680.0,598.3386,598.3386,597.8498,597.9496,680.0
2025-03-11 13:30:00,599.99,600.91,599.0,599.57,1869.0,598.4882,599.4059,597.5007,598.0693,1869.0
2025-03-11 13:35:00,599.45,599.73,598.54,599.73,2065.0,597.9496,598.2289,597.0419,598.2289,2065.0
2025-03-11 13:40:00,599.99,601.38,599.49,600.3,3322.0,598.4882,599.8747,597.9895,598.7974,3322.0
2025-03-11 13:45:00,600.7,603.49,600.7,603.49,872.0,599.1964,601.9795,599.1964,601.9795,872.0
2025-03-11 13:50:00,601.93,602.45,601.16,601.82,800.0,600.4234,600.9421,599.6553,600.3136,800.0
2025-03-11 13:55:00,601.75,601.75,600.27,600.27,738.0,600.2438,600.2438,598.7675,598.7675,738.0
2025-03-11 14:00:00,601.5,604.85,601.5,602.88,1586.0,599.9944,603.3361,599.9944,601.371,1586.0
2025-03-11 14:05:00,602.76,603.2,602.08,603.08,7678.0,601.2513,601.6902,600.573,601.5705,7678.0
2025-03-11 14:10:00,603.08,604.08,603.07,603.68,660.0,601.5705,602.568,601.5605,602.169,660.0
2025-03-11 14:15:00,603.67,605.03,602.85,605.03,1339.0,602.159,603.5156,601.3411,603.5156,1339.0
2025-03-11 14:20:00,605.1,607.63,605.1,606.4,5363.0,603.5854,606.1091,603.5854,604.8822,5363.0
2025-03-11 14:25:00,604.26,606.09,603.65,604.16,4558.0,602.7475,604.573,602.1391,602.6478,4558.0
2025-03-11 14:30:00,603.57,603.57,602.42,603.0,1765.0,602.0593,602.0593,600.9121,601.4907,1765.0
2025-03-11 14:35:00,601.57,602.83,600.97,602.48,3033.0,600.0643,601.3211,599.4658,600.972,3033.0
2025-03-11 14:40:00,602.51,605.47,602.5,604.94,4932.0,601.0019,603.9545,600.9919,603.4258,4932.0
2025-03-11 14:45:00,606.1,606.1,604.77,604.77,6631.0,604.5829,604.5829,603.2563,603.2563,6631.0
2025-03-11 14:50:00,605.81,608.07,605.16,607.67,10190.0,604.2937,606.548,603.6453,606.149,10190.0
2025-03-11 14:55:00,607.51,608.99,606.42,607.49,5396.0,605.9894,607.4657,604.9021,605.9694,5396.0
2025-03-11 15:00:00,607.08,608.14,604.88,605.75,2833.0,605.5605,606.6178,603.366,604.2338,2833.0
2025-03-11 15:05:00,605.74,608.06,604.88,604.88,9787.0,604.2238,606.538,603.366,603.366,9787.0
2025-03-11 15:10:00,604.86,605.0,603.77,603.77,5800.0,603.346,603.4857,602.2588,602.2588,5800.0
2025-03-11 15:15:00,603.61,604.11,601.74,602.0,3923.0,602.0992,602.5979,600.2338,600.4932,3923.0
2025-03-11 15:20:00,602.0,603.71,602.0,602.14,3321.0,600.4932,602.1989,600.4932,600.6328,3321.0
2025-03-11 15:25:00,602.22,603.42,602.03,602.38,1581.0,600.7126,601.9096,600.5231,600.8722,1581.0
2025-03-11 15:30:00,601.45,602.4,601.44,601.52,1000.0,599.9446,600.8922,599.9346,600.0144,1000.0
2025-03-11 15:35:00,602.14,602.28,600.0,600.0,3367.0,600.6328,600.7725,598.4982,598.4982,3367.0
2025-03-11 15:40:00,599.99,602.68,599.93,602.68,4306.0,598.4882,601.1715,598.4284,601.1715,4306.0
2025-03-11 15:45:00,602.57,603.21,601.91,602.88,7423.0,601.0618,601.7002,600.4034,601.371,7423.0
2025-03-11 15:50:00,603.27,603.6,599.85,600.34,5150.0,601.76,602.0892,598.3486,598.8373,5150.0
2025-03-11 15:55:00,600.73,601.04,599.53,600.58,25795.0,599.2264,599.5356,598.0294,599.0767,25795.0
2025-03-12 09:30:00,610.08,616.71,610.0,612.47,12368.0,608.553,615.1664,608.4732,610.937,12368.0
2025-03-12 09:35:00,611.39,612.26,605.91,608.53,5020.0,609.8597,610.7275,604.3934,607.0068,5020.0
2025-03-12 09:40:00,607.17,607.89,603.69,604.79,2901.0,605.6502,606.3684,602.179,603.2762,2901.0
2025-03-12 09:45:00,605.0,608.86,604.57,605.23,1787.0,603.4857,607.336,603.0568,603.7151,1787.0
2025-03-12 09:50:00,606.68,606.71,603.74,604.05,2060.0,605.1615,605.1914,602.2288,602.5381,2060.0
2025-03-12 09:55:00,603.01,606.93,603.0,605.07,3310.0,601.5007,605.4109,601.4907,603.5555,3310.0
2025-03-12 10:00:00,607.33,607.33,603.36,604.82,13097.0,605.8098,605.8098,601.8498,603.3061,13097.0
2025-03-12 10:05:00,604.4,607.02,604.4,606.43,2143.0,602.8872,605.5006,602.8872,604.9121,2143.0
2025-03-12 10:10:00,605.17,607.09,605.17,606.7,1633.0,603.6553,605.5704,603.6553,605.1814,1633.0
2025-03-12 10:15:00,606.46,606.46,604.56,604.56,1084.0,604.942,604.942,603.0468,603.0468,1084.0
2025-03-12 10:20:00,604.32,605.2,603.0,603.02,1889.0,602.8074,603.6852,601.4907,601.5106,1889.0
2025-03-12 10:25:00,604.08,605.25,604.07,605.24,547.0,602.568,603.7351,602.558,603.7251,547.0
2025-03-12 10:30:00,604.37,604.59,602.33,602.39,2818.0,602.8573,603.0767,600.8224,600.8822,2818.0
2025-03-12 10:35:00,603.25,603.28,600.81,600.81,1471.0,601.7401,601.77,599.3062,599.3062,1471.0
2025-03-12 10:40:00,600.0,600.0,598.29,599.69,1623.0,598.4982,598.4982,596.7925,598.189,1623.0
2025-03-12 10:45:00,599.68,599.76,598.77,598.77,302.0,598.179,598.2588,597.2713,597.2713,302.0
2025-03-12 10:50:00,599.5,601.13,599.5,600.86,2157.0,597.9994,599.6254,597.9994,599.356,2157.0
2025-03-12 10:55:00,601.08,601.12,600.39,600.47,1160.0,599.5755,599.6154,598.8872,598.967,1160.0
2025-03-12 11:00:00,600.38,600.8,598.05,598.05,1633.0,598.8772,599.2962,596.5531,596.5531,1633.0
2025-03-12 11:05:00,599.42,600.01,598.17,599.49,956.0,597.9196,598.5082,596.6728,597.9895,956.0
2025-03-12 11:10:00,599.61,599.61,597.75,598.54,4016.0,598.1092,598.1092,596.2538,597.0419,4016.0
2025-03-12 11:15:00,599.36,600.88,598.83,600.51,6112.0,597.8598,599.376,597.3311,599.0069,6112.0
2025-03-12 11:20:00,600.45,602.95,600.19,602.18,1693.0,598.9471,601.4408,598.6877,600.6727,1693.0
2025-03-12 11:25:00,602.75,604.16,602.0,603.73,1927.0,601.2413,602.6478,600.4932,602.2189,1927.0
2025-03-12 11:30:00,604.1,604.37,603.69,604.27,2346.0,602.5879,602.8573,602.179,602.7575,2346.0
2025-03-12 11:35:00,606.12,606.81,605.93,606.52,2079.0,604.6029,605.2912,604.4134,605.0019,2079.0
2025-03-12 11:40:00,606.75,607.36,606.34,606.53,5942.0,605.2313,605.8398,604.8223,605.0119,5942.0
2025-03-12 11:45:00,606.7,607.05,605.77,606.38,1877.0,605.1814,605.5305,604.2538,604.8622,1877.0
2025-03-12 11:50:00,605.53,606.4,605.53,606.07,2368.0,604.0144,604.8822,604.0144,604.553,2368.0
2025-03-12 11:55:00,606.07,606.2,604.99,606.19,2923.0,604.553,604.6827,603.4757,604.6727,2923.0
2025-03-12 12:00:00,606.19,606.19,604.68,604.68,603.0,604.6727,604.6727,603.1665,603.1665,603.0
2025-03-12 12:05:00,605.84,607.18,604.94,607.18,6923.0,604.3236,605.6602,603.4258,605.6602,6923.0
2025-03-12 12:10:00,606.16,608.84,606.16,608.84,2282.0,604.6428,607.3161,604.6428,607.3161,2282.0
2025-03-12 12:15:00,608.13,608.13,607.25,607.25,1294.0,606.6078,606.6078,605.73,605.73,1294.0
2025-03-12 12:20:00,608.52,609.53,607.97,608.64,1599.0,606.9969,608.0043,606.4482,607.1166,1599.0
2025-03-12 12:25:00,607.73,607.73,606.31,607.43,910.0,606.2088,606.2088,604.7924,605.9096,910.0
2025-03-12 12:30:00,607.32,608.27,607.32,607.62,870.0,605.7999,606.7475,605.7999,606.0991,870.0
2025-03-12 12:35:00,608.18,608.18,608.17,608.17,300.0,606.6577,606.6577,606.6477,606.6477,300.0
2025-03-12 12:40:00,607.76,607.76,605.38,606.18,840.0,606.2388,606.2388,603.8647,604.6627,840.0
2025-03-12 12:45:00,605.45,608.09,605.44,608.09,4079.0,603.9346,606.5679,603.9246,606.5679,4079.0
2025-03-12 12:50:00,607.87,607.87,606.28,606.55,816.0,606.3485,606.3485,604.7625,605.0318,816.0
2025-03-12 12:55:00,606.54,606.54,606.12,606.13,402.0,605.0218,605.0218,604.6029,604.6129,402.0
2025-03-12 13:00:00,605.96,605.96,605.31,605.32,400.0,604.4433,604.4433,603.7949,603.8049,400.0
2025-03-12 13:05:00,605.75,606.08,605.03,605.69,811.0,604.2338,604.563,603.5156,604.174,811.0
2025-03-12 13:10:00,607.32,607.32,607.32,607.32,400.0,605.7999,605.7999,605.7999,605.7999,400.0
2025-03-12 13:15:00,606.68,607.24,606.43,607.22,1130.0,605.1615,605.7201,604.9121,605.7001,1130.0
2025-03-12 13:20:00,608.79,608.79,608.79,608.79,200.0,607.2662,607.2662,607.2662,607.2662,200.0
2025-03-12 13:25:00,607.84,608.25,607.42,607.55,3082.0,606.3186,606.7275,605.8996,606.0293,3082.0
2025-03-12 13:30:00,607.61,607.92,606.91,607.9,6134.0,606.0891,606.3984,605.3909,606.3784,6134.0
2025-03-12 13:35:00,607.51,607.71,606.92,607.51,4424.0,605.9894,606.1889,605.4009,605.9894,4424.0
2025-03-12 13:40:00,607.51,608.35,607.51,607.86,1103.0,605.9894,606.8273,605.9894,606.3385,1103.0
2025-03-12 13:45:00,607.77,607.98,607.16,607.16,1294.0,606.2487,606.4582,605.6403,605.6403,1294.0
2025-03-12 13:50:00,606.8,606.8,605.86,605.86,300.0,605.2812,605.2812,604.3435,604.3435,300.0
2025-03-12 13:55:00,605.0,605.07,604.38,604.38,472.0,603.4857,603.5555,602.8672,602.8672,472.0
2025-03-12 14:00:00,604.46,604.93,603.83,603.84,1412.0,602.947,603.4159,602.3186,602.3286,1412.0
2025-03-12 14:05:00,603.68,604.6,603.18,604.27,4592.0,602.169,603.0867,601.6702,602.7575,4592.0
2025-03-12 14:10:00,604.27,606.66,604.27,606.66,2200.0,602.7575,605.1415,602.7575,605.1415,2200.0
2025-03-12 14:15:00,606.77,606.78,606.27,606.45,1627.0,605.2513,605.2612,604.7525,604.9321,1627.0
2025-03-12 14:20:00,606.5,606.55,605.41,606.49,731.0,604.9819,605.0318,603.8947,604.972,731.0
2025-03-12 14:25:00,606.07,607.68,606.07,607.68,1230.0,604.553,606.159,604.553,606.159,1230.0
2025-03-12 14:30:00,608.13,610.17,608.13,609.75,3391.0,606.6078,608.6427,606.6078,608.2238,3391.0
2025-03-12 14:35:00,610.03,611.6,609.69,611.23,2432.0,608.5031,610.0692,608.1639,609.7001,2432.0
2025-03-12 14:40:00,611.33,613.39,611.01,613.39,2984.0,609.7998,611.8547,609.4806,611.8547,2984.0
2025-03-12 14:45:00,613.29,615.34,612.8,615.0,2322.0,611.7549,613.7998,611.2662,613.4607,2322.0
2025-03-12 14:50:00,614.08,615.0,613.44,613.45,5031.0,612.543,613.4607,611.9046,611.9145,5031.0
2025-03-12 14:55:00,613.45,614.98,612.75,614.62,7896.0,611.9145,613.4407,611.2163,613.0816,7896.0
2025-03-12 15:00:00,614.32,614.95,613.06,614.5,4716.0,612.7824,613.4108,611.5255,612.9619,4716.0
2025-03-12 15:05:00,614.24,615.05,614.09,614.8,1640.0,612.7026,613.5105,612.5529,613.2612,1640.0
2025-03-12 15:10:00,614.65,615.12,614.47,614.56,4685.0,613.1115,613.5804,612.932,613.0218,4685.0
2025-03-12 15:15:00,614.56,617.16,614.33,616.74,7693.0,613.0218,615.6152,612.7923,615.1963,7693.0
2025-03-12 15:20:00,616.5,616.74,613.74,614.78,6180.0,614.9569,615.1963,612.2038,613.2412,6180.0
2025-03-12 15:25:00,614.87,615.5,613.93,614.36,5046.0,613.331,613.9594,612.3933,612.8223,5046.0
2025-03-12 15:30:00,614.49,614.9,612.75,612.81,9553.0,612.9519,613.3609,611.2163,611.2761,9553.0
2025-03-12 15:35:00,612.75,612.92,611.0,612.02,16363.0,611.2163,611.3859,609.4707,610.4881,16363.0
2025-03-12 15:40:00,612.01,612.01,609.85,611.24,3029.0,610.4781,610.4781,608.3235,609.7101,3029.0
2025-03-12 15:45:00,611.99,612.44,610.54,610.99,8742.0,610.4582,610.9071,609.0118,609.4607,8742.0
2025-03-12 15:50:00,610.48,610.99,609.18,610.31,25571.0,608.952,609.4607,607.6552,608.7824,25571.0
2025-03-12 15:55:00,610.21,610.54,608.68,608.93,52281.0,608.6826,609.0118,607.1565,607.4058,52281.0
2025-03-13 09:30:00,609.27,611.85,607.89,611.85,4342.0,607.745,610.3185,606.3684,610.3185,4342.0
2025-03-13 09:35:00,612.27,615.59,612.27,612.63,3944.0,610.7375,614.0492,610.7375,611.0966,3944.0
2025-03-13 09:40:00,611.56,613.44,610.38,610.84,3486.0,610.0293,611.9046,608.8522,609.3111,3486.0
2025-03-13 09:45:00,610.82,611.04,609.12,609.8,5877.0,609.2911,609.5106,607.5954,608.2737,5877.0
2025-03-13 09:50:00,609.27,609.8,605.23,605.63,6129.0,607.745,608.2737,603.7151,604.1141,6129.0
2025-03-13 09:55:00,606.25,606.69,604.13,605.35,4120.0,604.7326,605.1715,602.6179,603.8348,4120.0
2025-03-13 10:00:00,604.86,604.86,600.63,600.63,2097.0,603.346,603.346,599.1266,599.1266,2097.0
2025-03-13 10:05:00,601.57,603.2,600.12,603.2,3885.0,600.0643,601.6902,598.6179,601.6902,3885.0
2025-03-13 10:10:00,603.11,605.58,603.1,604.93,2465.0,601.6004,604.0642,601.5904,603.4159,2465.0
2025-03-13 10:15:00,604.93,607.2,603.71,605.46,2353.0,603.4159,605.6802,602.1989,603.9445,2353.0
2025-03-13 10:20:00,606.0,607.23,604.8,605.35,2037.0,604.4832,605.7101,603.2862,603.8348,2037.0
2025-03-13 10:25:00,605.42,605.8,603.52,603.52,1240.0,603.9046,604.2837,602.0094,602.0094,1240.0
2025-03-13 10:30:00,605.46,606.27,604.4,605.19,1692.0,603.9445,604.7525,602.8872,603.6752,1692.0
2025-03-13 10:35:00,604.53,604.92,604.44,604.44,1100.0,603.0169,603.4059,602.9271,602.9271,1100.0
2025-03-13 10:40:00,604.01,604.01,603.73,603.81,1000.0,602.4982,602.4982,602.2189,602.2987,1000.0
2025-03-13 10:45:00,603.96,603.96,601.4,602.51,1600.0,602.4483,602.4483,599.8947,601.0019,1600.0
2025-03-13 10:50:00,602.51,604.89,602.51,604.89,2710.0,601.0019,603.376,601.0019,603.376,2710.0
2025-03-13 10:55:00,603.99,603.99,602.27,602.27,1353.0,602.4782,602.4782,600.7625,600.7625,1353.0
2025-03-13 11:00:00,603.53,604.52,601.72,602.58,1995.0,602.0194,603.0069,600.2139,601.0717,1995.0
2025-03-13 11:05:00,603.34,603.34,600.52,600.52,700.0,601.8298,601.8298,599.0169,599.0169,700.0
2025-03-13 11:10:00,600.9,600.92,598.47,598.47,2396.0,599.3959,599.4159,596.972,596.972,2396.0
2025-03-13 11:15:00,599.05,599.05,599.05,599.05,100.0,597.5506,597.5506,597.5506,597.5506,100.0
2025-03-13 11:20:00,598.17,598.17,597.1,597.95,3070.0,596.6728,596.6728,595.6055,596.4533,3070.0
2025-03-13 11:25:00,597.95,598.76,596.52,596.52,2114.0,596.4533,597.2613,595.0269,595.0269,2114.0
2025-03-13 11:30:00,595.99,597.57,595.99,596.84,1412.0,594.4982,596.0743,594.4982,595.3461,1412.0
2025-03-13 11:35:00,595.35,595.35,593.97,593.98,949.0,593.8598,593.8598,592.4833,592.4933,949.0
2025-03-13 11:40:00,592.99,596.3,592.99,596.3,3850.0,591.5057,594.8075,591.5057,594.8075,3850.0
2025-03-13 11:45:00,595.05,595.05,593.67,594.54,1094.0,593.5606,593.5606,592.184,593.0519,1094.0
2025-03-13 11:50:00,593.88,594.3,593.22,594.3,1820.0,592.3935,592.8125,591.7352,592.8125,1820.0
2025-03-13 11:55:00,593.9,593.91,592.77,592.92,3113.0,592.4135,592.4234,591.2863,591.4359,3113.0
2025-03-13 12:00:00,592.93,595.01,592.92,595.0,4075.0,591.4459,593.5207,591.4359,593.5107,4075.0
2025-03-13 12:05:00,595.81,595.81,594.89,594.89,2190.0,594.3187,594.3187,593.401,593.401,2190.0
2025-03-13 12:10:00,595.69,596.2,594.6,595.04,2220.0,594.199,594.7077,593.1117,593.5506,2220.0
2025-03-13 12:15:00,594.17,595.75,594.17,594.87,1021.0,592.6828,594.2588,592.6828,593.381,1021.0
2025-03-13 12:20:00,595.12,595.69,595.1,595.1,920.0,593.6304,594.199,593.6105,593.6105,920.0
2025-03-13 12:25:00,594.92,595.07,593.67,594.5,2511.0,593.4309,593.5805,592.184,593.012,2511.0
2025-03-13 12:30:00,594.41,596.79,593.66,596.56,4461.0,592.9222,595.2962,592.1741,595.0668,4461.0
2025-03-13 12:35:00,597.11,597.94,596.56,597.93,731.0,595.6154,596.4434,595.0668,596.4334,731.0
2025-03-13 12:40:00,597.6,598.73,597.59,597.69,2942.0,596.1042,597.2314,596.0942,596.194,2942.0
2025-03-13 12:45:00,598.24,598.24,595.71,595.85,5196.0,596.7426,596.7426,594.2189,594.3586,5196.0
2025-03-13 12:50:00,597.02,598.83,597.0,597.86,1367.0,595.5257,597.3311,595.5057,596.3636,1367.0
2025-03-13 12:55:00,595.91,596.26,594.26,595.5,1575.0,594.4184,594.7676,592.7726,594.0095,1575.0
2025-03-13 13:00:00,596.6,596.61,594.26,595.9,1589.0,595.1067,595.1167,592.7726,594.4085,1589.0
2025-03-13 13:05:00,595.65,595.96,593.55,594.67,856.0,594.1591,594.4683,592.0643,593.1815,856.0
2025-03-13 13:10:00,595.04,595.04,592.5,592.5,1480.0,593.5506,593.5506,591.017,591.017,1480.0
2025-03-13 13:15:00,592.8,593.26,592.0,592.0,4247.0,591.3162,591.7751,590.5182,590.5182,4247.0
2025-03-13 13:20:00,592.02,593.5,592.01,592.84,1799.0,590.5382,592.0145,590.5282,591.3561,1799.0
2025-03-13 13:25:00,592.08,592.14,590.24,591.87,2791.0,590.598,590.6579,588.7626,590.3885,2791.0
2025-03-13 13:30:00,591.21,591.21,589.82,589.84,1823.0,589.7302,589.7302,588.3437,588.3636,1823.0
2025-03-13 13:35:00,589.74,589.77,588.84,588.89,2063.0,588.2639,588.2938,587.3661,587.416,2063.0
2025-03-13 13:40:00,588.84,590.12,588.84,589.05,5069.0,587.3661,588.6429,587.3661,587.5756,5069.0
2025-03-13 13:45:00,589.19,590.37,589.19,589.97,2908.0,587.7153,588.8923,587.7153,588.4933,2908.0
2025-03-13 13:50:00,590.48,591.38,590.0,591.13,1922.0,589.002,589.8998,588.5232,589.6504,1922.0
2025-03-13 13:55:00,591.04,591.69,590.21,590.33,3591.0,589.5606,590.209,588.7327,588.8524,3591.0
2025-03-13 14:00:00,590.33,592.79,590.2,592.79,2400.0,588.8524,591.3062,588.7227,591.3062,2400.0
2025-03-13 14:05:00,592.41,594.32,592.41,594.04,3600.0,590.9272,592.8324,590.9272,592.5531,3600.0
2025-03-13 14:10:00,593.89,596.98,593.89,596.3,3930.0,592.4035,595.4858,592.4035,594.8075,3930.0
2025-03-13 14:15:00,596.3,596.3,592.67,592.87,6690.0,594.8075,594.8075,591.1865,591.386,6690.0
2025-03-13 14:20:00,592.75,594.62,592.74,594.62,2508.0,591.2663,593.1317,591.2564,593.1317,2508.0
2025-03-13 14:25:00,594.55,594.86,593.76,593.97,2226.0,593.0618,593.3711,592.2738,592.4833,2226.0
2025-03-13 14:30:00,594.06,596.09,593.66,595.11,4388.0,592.5731,594.598,592.1741,593.6204,4388.0
2025-03-13 14:35:00,594.69,595.99,594.69,595.22,3748.0,593.2015,594.4982,593.2015,593.7302,3748.0
2025-03-13 14:40:00,594.48,596.68,594.47,596.13,4142.0,592.992,595.1865,592.982,594.6379,4142.0
2025-03-13 14:45:00,596.13,597.14,596.13,597.06,3931.0,594.6379,595.6454,594.6379,595.5656,3931.0
2025-03-13 14:50:00,597.74,597.74,596.26,596.65,7603.0,596.2439,596.2439,594.7676,595.1566,7603.0
2025-03-13 14:55:00,597.07,597.41,596.44,597.26,5137.0,595.5755,595.9147,594.9471,595.7651,5137.0
2025-03-13 15:00:00,597.24,599.35,597.23,597.3,4298.0,595.7451,597.8498,595.7351,595.805,4298.0
2025-03-13 15:05:00,597.3,598.42,595.88,596.97,12165.0,595.805,596.9222,594.3885,595.4758,12165.0
2025-03-13 15:10:00,596.65,597.84,596.54,596.89,11916.0,595.1566,596.3436,595.0469,595.396,11916.0
2025-03-13 15:15:00,597.39,597.58,596.64,597.33,1663.0,595.8947,596.0843,595.1466,595.8349,1663.0
2025-03-13 15:20:00,596.91,597.4,596.57,597.17,8550.0,595.4159,595.9047,595.0768,595.6753,8550.0
2025-03-13 15:25:00,597.17,597.3,593.89,594.74,8060.0,595.6753,595.805,592.4035,593.2514,8060.0
2025-03-13 15:30:00,594.87,596.36,593.96,596.06,4488.0,593.381,594.8673,592.4733,594.5681,4488.0
2025-03-13 15:35:00,594.58,594.58,592.65,592.75,4277.0,593.0918,593.0918,591.1666,591.2663,4277.0
2025-03-13 15:40:00,593.07,593.75,592.82,592.86,5218.0,591.5855,592.2638,591.3362,591.3761,5218.0
2025-03-13 15:45:00,593.0,595.66,592.55,595.24,8086.0,591.5157,594.1691,591.0668,593.7501,8086.0
2025-03-13 15:50:00,594.68,597.0,594.62,595.36,26479.0,593.1915,595.5057,593.1317,593.8698,26479.0
2025-03-13 15:55:00,595.02,595.17,592.83,593.73,28018.0,593.5307,593.6803,591.3461,592.2439,28018.0
2025-03-14 09:30:00,607.1,608.0,604.52,607.72,21074.0,605.5804,606.4782,603.0069,606.1989,21074.0
2025-03-14 09:35:00,605.27,608.17,603.59,603.6,3807.0,603.755,606.6477,602.0792,602.0892,3807.0
2025-03-14 09:40:00,606.94,607.6,605.58,607.15,2634.0,605.4208,606.0792,604.0642,605.6303,2634.0
2025-03-14 09:45:00,608.52,609.13,608.03,609.1,5940.0,606.9969,607.6053,606.5081,607.5754,5940.0
2025-03-14 09:50:00,608.51,613.07,608.5,613.07,15563.0,606.9869,611.5355,606.9769,611.5355,15563.0
2025-03-14 09:55:00,613.36,618.0,612.27,616.81,15724.0,611.8248,616.4531,610.7375,615.2661,15724.0
2025-03-14 10:00:00,613.63,616.7,610.08,616.69,5165.0,612.0941,615.1564,608.553,615.1464,5165.0
2025-03-14 10:05:00,614.78,614.78,611.33,611.53,17504.0,613.2412,613.2412,609.7998,609.9993,17504.0
2025-03-14 10:10:00,611.55,615.81,611.55,613.86,9806.0,610.0193,614.2686,610.0193,612.3235,9806.0
2025-03-14 10:15:00,614.76,615.53,612.23,614.0,11201.0,613.2213,613.9893,610.6976,612.4632,11201.0
2025-03-14 10:20:00,614.0,615.2,612.73,613.44,11098.0,612.4632,613.6602,611.1963,611.9046,11098.0
2025-03-14 10:25:00,613.42,614.74,611.62,613.92,7683.0,611.8846,613.2013,610.0891,612.3834,7683.0
2025-03-14 10:30:00,611.74,615.72,611.74,615.72,5340.0,610.2088,614.1788,610.2088,614.1788,5340.0
2025-03-14 10:35:00,615.47,616.38,614.15,615.83,4084.0,613.9295,614.8372,612.6128,614.2886,4084.0
2025-03-14 10:40:00,616.23,618.53,615.57,618.52,2179.0,614.6876,616.9818,614.0292,616.9718,2179.0
2025-03-14 10:45:00,618.35,618.35,616.88,617.59,2873.0,616.8023,616.8023,615.3359,616.0442,2873.0
2025-03-14 10:50:00,618.49,619.63,618.16,619.0,9659.0,616.9419,618.0791,616.6127,617.4506,9659.0
2025-03-14 10:55:00,619.0,620.12,618.01,620.12,3443.0,617.4506,618.5678,616.4631,618.5678,3443.0
2025-03-14 11:00:00,621.47,621.97,620.9,620.93,1932.0,619.9145,620.4132,619.3459,619.3758,1932.0
2025-03-14 11:05:00,619.8,622.13,619.8,619.94,3824.0,618.2486,620.5728,618.2486,618.3883,3824.0
2025-03-14 11:10:00,619.84,621.8,619.74,621.0,1443.0,618.2885,620.2436,618.1888,619.4456,1443.0
2025-03-14 11:15:00,620.8,622.12,620.69,621.78,2098.0,619.2461,620.5628,619.1364,620.2237,2098.0
2025-03-14 11:20:00,621.55,623.01,621.54,622.45,5320.0,619.9943,621.4506,619.9843,620.892,5320.0
2025-03-14 11:25:00,622.69,623.04,621.37,622.25,7941.0,621.1314,621.4805,619.8147,620.6925,7941.0
2025-03-14 11:30:00,621.94,623.7,621.93,623.0,9627.0,620.3833,622.1389,620.3733,621.4406,9627.0
2025-03-14 11:35:00,623.04,623.43,622.09,622.45,13587.0,621.4805,621.8696,620.5329,620.892,13587.0
2025-03-14 11:40:00,623.09,623.5,622.84,623.04,1220.0,621.5304,621.9394,621.281,621.4805,1220.0
2025-03-14 11:45:00,623.53,623.75,621.19,621.2,5453.0,621.9693,622.1887,619.6352,619.6451,5453.0
2025-03-14 11:50:00,621.39,621.4,619.22,619.22,3240.0,619.8347,619.8446,617.6701,617.6701,3240.0
2025-03-14 11:55:00,618.49,618.95,616.5,616.83,2900.0,616.9419,617.4008,614.9569,615.2861,2900.0
2025-03-14 12:00:00,617.62,618.0,617.53,617.56,1083.0,616.0741,616.4531,615.9843,616.0142,1083.0
2025-03-14 12:05:00,617.39,617.55,617.0,617.41,1287.0,615.8447,616.0043,615.4556,615.8646,1287.0
2025-03-14 12:10:00,617.4,617.4,616.26,616.84,1200.0,615.8546,615.8546,614.7175,615.296,1200.0
2025-03-14 12:15:00,617.38,619.69,617.38,618.74,9227.0,615.8347,618.1389,615.8347,617.1913,9227.0
2025-03-14 12:20:00,619.35,620.0,619.35,619.78,1585.0,617.7998,618.4481,617.7998,618.2287,1585.0
2025-03-14 12:25:00,620.28,620.28,618.87,618.88,3353.0,618.7274,618.7274,617.321,617.3309,3353.0
2025-03-14 12:30:00,619.55,620.23,619.4,619.81,1415.0,617.9993,618.6776,617.8496,618.2586,1415.0
2025-03-14 12:35:00,620.24,621.1,619.62,620.03,5553.0,618.6875,619.5454,618.0691,618.4781,5553.0
2025-03-14 12:40:00,619.55,620.5,619.55,620.5,868.0,617.9993,618.9469,617.9993,618.9469,868.0
2025-03-14 12:45:00,620.52,621.17,619.48,621.17,4893.0,618.9668,619.6152,617.9294,619.6152,4893.0
2025-03-14 12:50:00,621.83,621.99,621.83,621.99,507.0,620.2736,620.4332,620.2736,620.4332,507.0
2025-03-14 12:55:00,622.6,623.0,622.23,622.89,1712.0,621.0416,621.4406,620.6726,621.3309,1712.0
2025-03-14 13:00:00,622.47,623.82,621.63,621.98,7822.0,620.912,622.2586,620.0741,620.4232,7822.0
2025-03-14 13:05:00,622.84,623.94,622.73,623.94,2521.0,621.281,622.3783,621.1713,622.3783,2521.0
2025-03-14 13:10:00,623.0,623.4,621.39,621.39,2140.0,621.4406,621.8396,619.8347,619.8347,2140.0
2025-03-14 13:15:00,622.2,622.52,621.5,621.5,1246.0,620.6426,620.9618,619.9444,619.9444,1246.0
2025-03-14 13:20:00,621.64,624.06,621.45,623.39,7581.0,620.084,622.498,619.8945,621.8297,7581.0
2025-03-14 13:25:00,623.05,623.05,621.22,621.96,9305.0,621.4905,621.4905,619.6651,620.4032,9305.0
2025-03-14 13:30:00,621.69,622.97,621.69,622.33,6822.0,620.1339,621.4107,620.1339,620.7723,6822.0
2025-03-14 13:35:00,623.05,623.14,622.01,623.01,3342.0,621.4905,621.5803,620.4531,621.4506,3342.0
2025-03-14 13:40:00,622.59,623.39,621.82,621.82,7454.0,621.0317,621.8297,620.2636,620.2636,7454.0
2025-03-14 13:45:00,620.85,622.31,620.84,622.31,3647.0,619.296,620.7524,619.286,620.7524,3647.0
2025-03-14 13:50:00,621.0,621.24,620.75,620.75,1765.0,619.4456,619.685,619.1963,619.1963,1765.0
2025-03-14 13:55:00,620.52,620.62,619.68,619.68,1200.0,618.9668,619.0666,618.1289,618.1289,1200.0
2025-03-14 14:00:00,619.92,622.35,619.92,622.35,2451.0,618.3683,620.7923,618.3683,620.7923,2451.0
2025-03-14 14:05:00,621.11,622.6,621.1,621.67,1000.0,619.5554,621.0416,619.5454,620.114,1000.0
2025-03-14 14:10:00,621.87,621.87,621.2,621.21,1026.0,620.3135,620.3135,619.6451,619.6551,1026.0
2025-03-14 14:15:00,621.19,621.19,620.53,620.53,604.0,619.6352,619.6352,618.9768,618.9768,604.0
2025-03-14 14:20:00,620.88,621.24,620.54,621.09,1427.0,619.3259,619.685,618.9868,619.5354,1427.0
2025-03-14 14:25:00,621.27,621.86,620.78,621.14,2310.0,619.715,620.3035,619.2262,619.5853,2310.0
2025-03-14 14:30:00,621.16,622.88,621.16,622.79,1242.0,619.6052,621.3209,619.6052,621.2312,1242.0
2025-03-14 14:35:00,622.72,622.72,622.35,622.36,1395.0,621.1613,621.1613,620.7923,620.8022,1395.0
2025-03-14 14:40:00,622.5,622.65,622.15,622.64,2603.0,620.9419,621.0915,620.5928,621.0815,2603.0
2025-03-14 14:45:00,622.64,622.89,622.27,622.28,1651.0,621.0815,621.3309,620.7125,620.7224,1651.0
2025-03-14 14:50:00,622.2,622.2,621.63,621.99,2160.0,620.6426,620.6426,620.0741,620.4332,2160.0
2025-03-14 14:55:00,621.27,621.62,620.13,621.62,2109.0,619.715,620.0641,618.5778,620.0641,2109.0
2025-03-14 15:00:00,621.61,622.56,621.61,622.56,1000.0,620.0541,621.0017,620.0541,621.0017,1000.0
2025-03-14 15:05:00,622.62,623.52,622.35,623.01,2558.0,621.0616,621.9593,620.7923,621.4506,2558.0
2025-03-14 15:10:00,622.85,625.27,622.82,624.48,5495.0,621.291,623.7049,621.2611,622.9169,5495.0
2025-03-14 15:15:00,624.32,625.63,624.32,624.56,4260.0,622.7573,624.064,622.7573,622.9967,4260.0
2025-03-14 15:20:00,624.58,624.58,623.12,623.26,2626.0,623.0167,623.0167,621.5603,621.7,2626.0
2025-03-14 15:25:00,623.38,623.93,622.33,622.33,2416.0,621.8197,622.3683,620.7723,620.7723,2416.0
2025-03-14 15:30:00,622.61,622.66,621.77,622.09,3131.0,621.0516,621.1015,620.2137,620.5329,3131.0
2025-03-14 15:35:00,621.7,622.23,620.74,621.86,3534.0,620.1439,620.6726,619.1863,620.3035,3534.0
2025-03-14 15:40:00,621.28,623.62,621.23,623.62,3502.0,619.7249,622.0591,619.6751,622.0591,3502.0
2025-03-14 15:45:00,622.82,623.34,622.55,622.71,3540.0,621.2611,621.7798,620.9918,621.1514,3540.0
2025-03-14 15:50:00,622.35,623.44,621.94,623.44,8103.0,620.7923,621.8795,620.3833,621.8795,8103.0
2025-03-14 15:55:00,623.73,625.02,622.89,623.35,34427.0,622.1688,623.4556,621.3309,621.7898,34427.0
2025-03-17 09:30:00,616.97,625.92,615.63,620.75,16079.0,615.4257,624.3533,614.0891,619.1963,16079.0
2025-03-17 09:35:00,618.53,626.07,618.53,622.66,5350.0,616.9818,624.5029,616.9818,621.1015,5350.0
2025-03-17 09:40:00,623.43,624.8,621.14,623.76,3674.0,621.8696,623.2361,619.5853,622.1987,3674.0
2025-03-17 09:45:00,625.0,625.39,621.08,621.08,3547.0,623.4356,623.8246,619.5254,619.5254,3547.0
2025-03-17 09:50:00,621.08,621.92,618.97,619.68,3430.0,619.5254,620.3633,617.4207,618.1289,3430.0
2025-03-17 09:55:00,619.81,620.09,616.8,617.84,2711.0,618.2586,618.5379,615.2561,616.2935,2711.0
2025-03-17 10:00:00,616.53,619.71,616.06,617.16,5194.0,614.9868,618.1589,614.518,615.6152,5194.0
2025-03-17 10:05:00,616.69,617.82,615.64,616.45,5064.0,615.1464,616.2736,614.099,614.907,5064.0
2025-03-17 10:10:00,617.85,619.02,617.85,618.12,6116.0,616.3035,617.4706,616.3035,616.5728,6116.0
2025-03-17 10:15:00,618.91,619.63,618.19,618.2,1440.0,617.3609,618.0791,616.6427,616.6526,1440.0
2025-03-17 10:20:00,619.39,619.89,618.29,619.55,1800.0,617.8397,618.3384,616.7424,617.9993,1800.0
2025-03-17 10:25:00,619.48,621.47,617.44,617.45,4155.0,617.9294,619.9145,615.8945,615.9045,4155.0
2025-03-17 10:30:00,618.22,621.22,618.22,620.43,2993.0,616.6726,619.6651,616.6726,618.8771,2993.0
2025-03-17 10:35:00,620.43,623.53,620.0,623.53,3916.0,618.8771,621.9693,618.4481,621.9693,3916.0
2025-03-17 10:40:00,622.43,623.08,622.43,622.91,300.0,620.8721,621.5204,620.8721,621.3509,300.0
2025-03-17 10:45:00,622.9,624.07,621.99,622.94,1050.0,621.3409,622.5079,620.4332,621.3808,1050.0
2025-03-17 10:50:00,622.3,623.49,622.15,623.0,5000.0,620.7424,621.9294,620.5928,621.4406,5000.0
2025-03-17 10:55:00,623.0,623.0,621.1,621.99,17357.0,621.4406,621.4406,619.5454,620.4332,17357.0
2025-03-17 11:00:00,622.8,623.97,622.67,623.46,900.0,621.2411,622.4082,621.1115,621.8995,900.0
2025-03-17 11:05:00,622.84,624.25,622.77,624.19,1602.0,621.281,622.6875,621.2112,622.6276,1602.0
2025-03-17 11:10:00,624.0,625.05,623.66,624.67,1515.0,622.4381,623.4855,622.099,623.1064,1515.0
2025-03-17 11:15:00,625.63,626.14,624.58,625.88,1070.0,624.064,624.5728,623.0167,624.3134,1070.0
2025-03-17 11:20:00,626.56,627.32,626.26,626.48,2599.0,624.9917,625.7498,624.6925,624.9119,2599.0
2025-03-17 11:25:00,627.12,627.71,626.83,626.84,5084.0,625.5503,626.1388,625.261,625.271,5084.0
2025-03-17 11:30:00,626.92,627.0,623.97,625.71,8490.0,625.3508,625.4306,622.4082,624.1438,8490.0
2025-03-17 11:35:00,625.51,626.83,625.51,625.52,4161.0,623.9443,625.261,623.9443,623.9543,4161.0
2025-03-17 11:40:00,626.2,626.81,625.6,626.25,6621.0,624.6326,625.2411,624.0341,624.6825,6621.0
2025-03-17 11:45:00,626.25,627.0,625.64,625.64,6044.0,624.6825,625.4306,624.074,624.074,6044.0
2025-03-17 11:50:00,625.83,626.82,625.83,626.82,2300.0,624.2635,625.2511,624.2635,625.2511,2300.0
2025-03-17 11:55:00,626.89,627.27,626.33,626.34,1472.0,625.3209,625.6999,624.7623,624.7723,1472.0
2025-03-17 12:00:00,626.26,626.37,624.57,626.3,1448.0,624.6925,624.8022,623.0067,624.7324,1448.0
2025-03-17 12:05:00,626.3,627.32,626.29,627.32,400.0,624.7324,625.7498,624.7224,625.7498,400.0
2025-03-17 12:10:00,627.13,627.36,626.73,627.33,2196.0,625.5603,625.7897,625.1613,625.7598,2196.0
2025-03-17 12:15:00,626.76,626.77,625.99,626.12,900.0,625.1912,625.2012,624.4231,624.5528,900.0
2025-03-17 12:20:00,626.2,626.2,623.44,623.44,810.0,624.6326,624.6326,621.8795,621.8795,810.0
2025-03-17 12:25:00,623.94,623.94,622.99,623.67,1404.0,622.3783,622.3783,621.4307,622.1089,1404.0
2025-03-17 12:30:00,623.67,624.15,623.12,623.13,634.0,622.1089,622.5877,621.5603,621.5703,634.0
2025-03-17 12:35:00,623.87,623.87,622.03,622.03,1362.0,622.3084,622.3084,620.4731,620.4731,1362.0
2025-03-17 12:40:00,622.03,622.03,621.98,621.98,200.0,620.4731,620.4731,620.4232,620.4232,200.0
2025-03-17 12:45:00,621.81,623.13,621.16,623.13,1877.0,620.2536,621.5703,619.6052,621.5703,1877.0
2025-03-17 12:50:00,622.95,623.14,622.87,622.87,612.0,621.3908,621.5803,621.311,621.311,612.0
2025-03-17 12:55:00,623.03,623.03,623.0,623.0,200.0,621.4706,621.4706,621.4406,621.4406,200.0
2025-03-17 13:00:00,622.92,622.96,622.12,622.96,3545.0,621.3608,621.4007,620.5628,621.4007,3545.0
2025-03-17 13:05:00,623.03,623.52,622.92,623.52,684.0,621.4706,621.9593,621.3608,621.9593,684.0
2025-03-17 13:10:00,622.77,622.78,622.77,622.77,200.0,621.2112,621.2212,621.2112,621.2112,200.0
2025-03-17 13:15:00,622.97,623.13,622.64,622.65,600.0,621.4107,621.5703,621.0815,621.0915,600.0
2025-03-17 13:20:00,623.08,623.09,622.53,622.53,1073.0,621.5204,621.5304,620.9718,620.9718,1073.0
2025-03-17 13:25:00,623.03,623.59,622.81,623.27,1007.0,621.4706,622.0292,621.2511,621.71,1007.0
2025-03-17 13:30:00,622.93,622.93,622.93,622.93,400.0,621.3708,621.3708,621.3708,621.3708,400.0
2025-03-17 13:35:00,623.92,625.44,623.91,625.13,2264.0,622.3583,623.8745,622.3483,623.5653,2264.0
2025-03-17 13:40:00,625.16,625.16,624.93,624.98,308.0,623.5952,623.5952,623.3658,623.4157,308.0
2025-03-17 13:45:00,624.97,624.97,624.46,624.63,900.0,623.4057,623.4057,622.897,623.0665,900.0
2025-03-17 13:50:00,624.73,625.49,624.33,625.49,849.0,623.1663,623.9244,622.7673,623.9244,849.0
2025-03-17 13:55:00,625.1,625.62,625.1,625.62,477.0,623.5354,624.0541,623.5354,624.0541,477.0
2025-03-17 14:00:00,625.53,625.74,625.53,625.6,792.0,623.9643,624.1738,623.9643,624.0341,792.0
2025-03-17 14:05:00,625.14,625.41,625.14,625.25,400.0,623.5753,623.8446,623.5753,623.685,400.0
2025-03-17 14:10:00,624.57,625.55,624.56,625.54,2737.0,623.0067,623.9842,622.9967,623.9743,2737.0
2025-03-17 14:15:00,625.44,626.67,625.43,626.67,838.0,623.8745,625.1014,623.8645,625.1014,838.0
2025-03-17 14:20:00,626.67,626.67,625.52,625.52,1118.0,625.1014,625.1014,623.9543,623.9543,1118.0
2025-03-17 14:25:00,625.53,626.74,625.26,626.13,1545.0,623.9643,625.1713,623.695,624.5628,1545.0
2025-03-17 14:30:00,625.73,626.26,625.72,626.25,673.0,624.1638,624.6925,624.1538,624.6825,673.0
2025-03-17 14:35:00,626.26,626.26,625.58,625.84,1475.0,624.6925,624.6925,624.0142,624.2735,1475.0
2025-03-17 14:40:00,625.4,626.08,624.98,625.58,3387.0,623.8346,624.5129,623.4157,624.0142,3387.0
2025-03-17 14:45:00,625.58,626.52,625.58,626.52,1731.0,624.0142,624.9518,624.0142,624.9518,1731.0
2025-03-17 14:50:00,626.52,626.88,626.05,626.07,2110.0,624.9518,625.3109,624.483,624.5029,2110.0
2025-03-17 14:55:00,626.48,626.49,625.29,625.29,1110.0,624.9119,624.9219,623.7249,623.7249,1110.0
2025-03-17 15:00:00,625.3,625.3,623.01,623.01,11601.0,623.7349,623.7349,621.4506,621.4506,11601.0
2025-03-17 15:05:00,624.14,625.23,623.97,624.85,3393.0,622.5778,623.665,622.4082,623.286,3393.0
2025-03-17 15:10:00,624.5,624.5,623.79,624.3,2726.0,622.9369,622.9369,622.2286,622.7374,2726.0
2025-03-17 15:15:00,623.76,624.0,623.4,623.42,2471.0,622.1987,622.4381,621.8396,621.8596,2471.0
2025-03-17 15:20:00,624.04,626.18,624.04,626.18,3836.0,622.478,624.6127,622.478,624.6127,3836.0
2025-03-17 15:25:00,626.19,626.19,625.55,625.57,1300.0,624.6226,624.6226,623.9842,624.0042,1300.0
2025-03-17 15:30:00,625.84,626.07,624.22,624.22,1824.0,624.2735,624.5029,622.6576,622.6576,1824.0
2025-03-17 15:35:00,624.22,624.32,623.17,623.58,2800.0,622.6576,622.7573,621.6102,622.0192,2800.0
2025-03-17 15:40:00,623.42,624.65,623.41,624.33,2742.0,621.8596,623.0865,621.8496,622.7673,2742.0
2025-03-17 15:45:00,624.15,624.5,622.93,623.9,2758.0,622.5877,622.9369,621.3708,622.3384,2758.0
2025-03-17 15:50:00,621.99,622.33,620.55,621.05,8865.0,620.4332,620.7723,618.9968,619.4955,8865.0
2025-03-17 15:55:00,621.05,621.35,620.01,621.06,19355.0,619.4955,619.7948,618.4581,619.5055,19355.0
2025-03-18 09:30:00,616.93,618.07,615.27,615.27,3221.0,615.3858,616.523,613.73,613.73,3221.0
2025-03-18 09:35:00,615.46,615.46,615.46,615.46,100.0,613.9195,613.9195,613.9195,613.9195,100.0
2025-03-18 09:40:00,615.46,615.46,614.57,614.57,898.0,613.9195,613.9195,613.0317,613.0317,898.0
2025-03-18 09:45:00,615.63,615.63,615.6,615.6,341.0,614.0891,614.0891,614.0591,614.0591,341.0
2025-03-18 09:50:00,614.02,614.02,612.12,613.96,1367.0,612.4831,612.4831,610.5879,612.4233,1367.0
2025-03-18 09:55:00,613.95,613.95,613.71,613.71,265.0,612.4133,612.4133,612.1739,612.1739,265.0
2025-03-18 10:00:00,612.26,613.62,610.25,610.25,4391.0,610.7275,612.0841,608.7225,608.7225,4391.0
2025-03-18 10:05:00,610.75,612.9,610.45,612.89,1815.0,609.2213,611.3659,608.922,611.3559,1815.0
2025-03-18 10:10:00,613.49,613.81,612.12,613.78,1042.0,611.9544,612.2736,610.5879,612.2437,1042.0
2025-03-18 10:15:00,612.76,614.24,612.76,613.65,1988.0,611.2263,612.7026,611.2263,612.114,1988.0
2025-03-18 10:20:00,613.31,614.91,613.31,613.5,1436.0,611.7749,613.3709,611.7749,611.9644,1436.0
2025-03-18 10:25:00,614.97,614.97,614.24,614.7,1605.0,613.4307,613.4307,612.7026,613.1614,1605.0
2025-03-18 10:30:00,615.84,615.84,614.71,615.36,1100.0,614.2985,614.2985,613.1714,613.8197,1100.0
2025-03-18 10:35:00,615.39,615.48,614.08,614.69,2102.0,613.8497,613.9394,612.543,613.1514,2102.0
2025-03-18 10:40:00,614.69,615.13,612.58,613.23,1845.0,613.1514,613.5903,611.0467,611.6951,1845.0
2025-03-18 10:45:00,613.13,613.13,611.69,612.49,600.0,611.5953,611.5953,610.1589,610.9569,600.0
2025-03-18 10:50:00,612.44,613.02,611.61,612.44,1690.0,610.9071,611.4856,610.0791,610.9071,1690.0
2025-03-18 10:55:00,611.99,612.44,610.44,611.67,1584.0,610.4582,610.9071,608.9121,610.139,1584.0
2025-03-18 11:00:00,610.0,610.47,607.23,608.55,1932.0,608.4732,608.942,605.7101,607.0268,1932.0
2025-03-18 11:05:00,607.84,608.89,607.02,608.89,1164.0,606.3186,607.3659,605.5006,607.3659,1164.0
2025-03-18 11:10:00,607.09,607.09,605.88,605.88,400.0,605.5704,605.5704,604.3635,604.3635,400.0
2025-03-18 11:15:00,606.56,606.56,604.9,606.1,1838.0,605.0418,605.0418,603.3859,604.5829,1838.0
2025-03-18 11:20:00,606.83,607.04,605.95,606.54,2968.0,605.3111,605.5206,604.4333,605.0218,2968.0
2025-03-18 11:25:00,607.03,607.28,606.2,606.2,1420.0,605.5106,605.76,604.6827,604.6827,1420.0
2025-03-18 11:30:00,606.0,606.0,605.13,605.54,719.0,604.4832,604.4832,603.6154,604.0243,719.0
2025-03-18 11:35:00,605.85,605.85,605.67,605.68,1200.0,604.3336,604.3336,604.154,604.164,1200.0
2025-03-18 11:40:00,605.68,606.41,605.53,605.99,2219.0,604.164,604.8922,604.0144,604.4732,2219.0
2025-03-18 11:45:00,605.06,605.06,605.01,605.01,200.0,603.5455,603.5455,603.4957,603.4957,200.0
2025-03-18 11:50:00,604.85,605.09,604.28,604.98,1501.0,603.3361,603.5755,602.7675,603.4657,1501.0
2025-03-18 11:55:00,604.98,605.76,604.34,605.6,1300.0,603.4657,604.2438,602.8273,604.0842,1300.0
2025-03-18 12:00:00,605.49,606.29,605.49,606.13,800.0,603.9745,604.7725,603.9745,604.6129,800.0
2025-03-18 12:05:00,606.13,606.13,604.83,604.85,7948.0,604.6129,604.6129,603.3161,603.3361,7948.0
2025-03-18 12:10:00,604.85,606.55,604.85,606.55,2722.0,603.3361,605.0318,603.3361,605.0318,2722.0
2025-03-18 12:15:00,606.8,607.27,606.8,606.83,718.0,605.2812,605.75,605.2812,605.3111,718.0
2025-03-18 12:20:00,605.89,607.53,605.88,607.53,1684.0,604.3735,606.0093,604.3635,606.0093,1684.0
2025-03-18 12:25:00,607.19,608.72,607.18,608.72,2126.0,605.6702,607.1964,605.6602,607.1964,2126.0
2025-03-18 12:30:00,609.02,609.02,608.96,608.96,300.0,607.4956,607.4956,607.4358,607.4358,300.0
2025-03-18 12:35:00,609.08,609.08,608.92,609.02,600.0,607.5555,607.5555,607.3959,607.4956,600.0
2025-03-18 12:40:00,609.19,609.4,607.69,607.69,1273.0,607.6652,607.8747,606.1689,606.1689,1273.0
2025-03-18 12:45:00,608.02,608.85,607.58,607.8,1427.0,606.4981,607.326,606.0592,606.2787,1427.0
2025-03-18 12:50:00,607.69,607.73,606.93,607.43,740.0,606.1689,606.2088,605.4109,605.9096,740.0
2025-03-18 12:55:00,607.95,609.17,607.94,608.72,1014.0,606.4283,607.6452,606.4183,607.1964,1014.0
2025-03-18 13:00:00,608.39,609.35,608.17,608.88,1040.0,606.8672,607.8248,606.6477,607.356,1040.0
2025-03-18 13:05:00,608.88,608.88,607.54,607.54,609.0,607.356,607.356,606.0193,606.0193,609.0
2025-03-18 13:10:00,607.62,609.26,607.62,608.88,1512.0,606.0991,607.735,606.0991,607.356,1512.0
2025-03-18 13:15:00,608.91,608.91,607.21,608.1,1494.0,607.3859,607.3859,605.6901,606.5779,1494.0
2025-03-18 13:20:00,607.74,609.23,607.06,608.57,1505.0,606.2188,607.7051,605.5405,607.0467,1505.0
2025-03-18 13:25:00,610.04,610.23,609.56,609.56,300.0,608.5131,608.7026,608.0343,608.0343,300.0
2025-03-18 13:30:00,609.67,610.35,609.66,610.35,840.0,608.144,608.8223,608.134,608.8223,840.0
2025-03-18 13:35:00,611.76,612.03,611.44,612.03,700.0,610.2288,610.4981,609.9096,610.4981,700.0
2025-03-18 13:40:00,611.42,611.42,611.42,611.42,120.0,609.8896,609.8896,609.8896,609.8896,120.0
2025-03-18 13:45:00,611.74,611.74,611.36,611.57,700.0,610.2088,610.2088,609.8298,610.0392,700.0
2025-03-18 13:50:00,611.81,611.96,611.52,611.52,1938.0,610.2786,610.4283,609.9894,609.9894,1938.0
2025-03-18 13:55:00,611.08,611.12,610.13,610.39,2156.0,609.5505,609.5904,608.6028,608.8622,2156.0
2025-03-18 14:00:00,610.43,611.29,610.43,611.11,1300.0,608.9021,609.7599,608.9021,609.5804,1300.0
2025-03-18 14:05:00,609.91,609.91,608.86,608.86,892.0,608.3834,608.3834,607.336,607.336,892.0
2025-03-18 14:10:00,609.81,609.81,609.44,609.44,1113.0,608.2836,608.2836,607.9146,607.9146,1113.0
2025-03-18 14:15:00,609.29,610.96,609.29,610.96,2300.0,607.7649,609.4308,607.7649,609.4308,2300.0
2025-03-18 14:20:00,610.67,611.81,610.66,611.81,1230.0,609.1415,610.2786,609.1315,610.2786,1230.0
2025-03-18 14:25:00,610.26,610.26,610.17,610.17,300.0,608.7325,608.7325,608.6427,608.6427,300.0
2025-03-18 14:30:00,610.49,610.92,610.33,610.87,1019.0,608.9619,609.3909,608.8023,609.341,1019.0
2025-03-18 14:35:00,610.54,611.32,610.54,610.75,1651.0,609.0118,609.7899,609.0118,609.2213,1651.0
2025-03-18 14:40:00,610.63,610.75,609.93,609.98,4827.0,609.1016,609.2213,608.4033,608.4532,4827.0
2025-03-18 14:45:00,609.98,611.51,609.97,611.03,1600.0,608.4532,609.9794,608.4432,609.5006,1600.0
2025-03-18 14:50:00,611.22,611.85,610.88,611.11,2300.0,609.6901,610.3185,609.351,609.5804,2300.0
2025-03-18 14:55:00,611.1,611.47,611.1,611.47,1520.0,609.5704,609.9395,609.5704,609.9395,1520.0
2025-03-18 15:00:00,611.11,611.78,610.75,611.16,2300.0,609.5804,610.2487,609.2213,609.6303,2300.0
2025-03-18 15:05:00,611.47,611.78,610.31,610.31,1380.0,609.9395,610.2487,608.7824,608.7824,1380.0
2025-03-18 15:10:00,610.27,611.25,610.07,611.03,6828.0,608.7425,609.72,608.543,609.5006,6828.0
2025-03-18 15:15:00,611.0,611.93,611.0,611.54,2054.0,609.4707,610.3983,609.4707,610.0093,2054.0
2025-03-18 15:20:00,611.54,611.57,611.09,611.27,900.0,610.0093,610.0392,609.5604,609.74,900.0
2025-03-18 15:25:00,611.55,611.57,610.12,611.0,4067.0,610.0193,610.0392,608.5929,609.4707,4067.0
2025-03-18 15:30:00,610.5,610.72,609.94,610.46,5260.0,608.9719,609.1914,608.4133,608.932,5260.0
2025-03-18 15:35:00,610.46,610.49,609.95,610.49,6407.0,608.932,608.9619,608.4233,608.9619,6407.0
2025-03-18 15:40:00,610.16,610.36,609.04,609.04,3885.0,608.6328,608.8323,607.5156,607.5156,3885.0
2025-03-18 15:45:00,609.3,609.33,607.53,608.81,6211.0,607.7749,607.8048,606.0093,607.2861,6211.0
2025-03-18 15:50:00,609.57,610.12,608.59,609.74,6700.0,608.0442,608.5929,607.0667,608.2138,6700.0
2025-03-18 15:55:00,609.95,610.24,608.24,608.68,15797.0,608.4233,608.7126,606.7176,607.1565,15797.0
2025-03-19 09:30:00,609.01,611.97,609.01,609.44,3829.0,607.4856,610.4382,607.4856,607.9146,3829.0
2025-03-19 09:35:00,611.44,611.44,611.43,611.43,200.0,609.9096,609.9096,609.8996,609.8996,200.0
2025-03-19 09:40:00,610.55,612.53,610.31,610.31,1728.0,609.0218,610.9968,608.7824,608.7824,1728.0
2025-03-19 09:45:00,612.15,613.67,611.0,613.67,9143.0,610.6178,612.134,609.4707,612.134,9143.0
2025-03-19 09:50:00,613.67,613.67,613.4,613.67,400.0,612.134,612.134,611.8647,612.134,400.0
2025-03-19 09:55:00,613.96,613.97,612.34,613.22,1363.0,612.4233,612.4332,610.8073,611.6851,1363.0
2025-03-19 10:00:00,612.5,612.9,612.0,612.13,5402.0,610.9669,611.3659,610.4682,610.5978,5402.0
2025-03-19 10:05:00,612.13,613.18,611.96,613.18,7999.0,610.5978,611.6452,610.4283,611.6452,7999.0
2025-03-19 10:10:00,613.86,614.8,613.48,614.11,1571.0,612.3235,613.2612,611.9445,612.5729,1571.0
2025-03-19 10:15:00,614.06,616.4,614.05,615.96,1827.0,612.523,614.8571,612.513,614.4182,1827.0
2025-03-19 10:20:00,615.96,616.54,615.96,616.54,608.0,614.4182,614.9968,614.4182,614.9968,608.0
2025-03-19 10:25:00,615.41,617.33,615.41,616.63,996.0,613.8696,615.7848,613.8696,615.0866,996.0
2025-03-19 10:30:00,616.9,618.2,616.9,618.2,1050.0,615.3559,616.6526,615.3559,616.6526,1050.0
2025-03-19 10:35:00,618.82,618.83,616.85,617.32,1404.0,617.2711,617.2811,615.306,615.7748,1404.0
2025-03-19 10:40:00,617.62,617.62,617.29,617.45,714.0,616.0741,616.0741,615.7449,615.9045,714.0
2025-03-19 10:45:00,616.68,617.57,616.67,617.34,1100.0,615.1364,616.0242,615.1265,615.7948,1100.0
2025-03-19 10:50:00,617.78,617.85,617.66,617.84,586.0,616.2337,616.3035,616.114,616.2935,586.0
2025-03-19 10:55:00,616.72,616.72,616.72,616.72,107.0,615.1763,615.1763,615.1763,615.1763,107.0
2025-03-19 11:00:00,617.58,617.94,616.94,617.94,3417.0,616.0342,616.3933,615.3958,616.3933,3417.0
2025-03-19 11:05:00,618.44,619.16,618.43,619.16,420.0,616.892,617.6102,616.8821,617.6102,420.0
2025-03-19 11:10:00,620.46,621.11,620.29,621.11,1592.0,618.907,619.5554,618.7374,619.5554,1592.0
2025-03-19 11:15:00,620.31,620.31,619.6,619.6,710.0,618.7574,618.7574,618.0491,618.0491,710.0
2025-03-19 11:20:00,619.02,620.0,619.02,619.94,500.0,617.4706,618.4481,617.4706,618.3883,500.0
2025-03-19 11:25:00,619.33,619.35,619.09,619.13,648.0,617.7798,617.7998,617.5404,617.5803,648.0
2025-03-19 11:30:00,619.1,619.26,619.09,619.25,475.0,617.5504,617.71,617.5404,617.7,475.0
2025-03-19 11:35:00,619.25,619.25,619.25,619.25,0.0,617.7,617.7,617.7,617.7,0.0
2025-03-19 11:40:00,619.25,619.63,619.0,619.18,1105.0,617.7,618.0791,617.4506,617.6302,1105.0
2025-03-19 11:45:00,619.02,620.48,618.95,620.48,1220.0,617.4706,618.9269,617.4008,618.9269,1220.0
2025-03-19 11:50:00,621.43,621.43,621.42,621.42,500.0,619.8746,619.8746,619.8646,619.8646,500.0
2025-03-19 11:55:00,620.48,620.48,620.48,620.48,500.0,618.9269,618.9269,618.9269,618.9269,500.0
2025-03-19 12:00:00,620.64,621.38,620.64,620.77,606.0,619.0865,619.8247,619.0865,619.2162,606.0
2025-03-19 12:05:00,621.49,621.72,621.31,621.62,954.0,619.9344,620.1638,619.7549,620.0641,954.0
2025-03-19 12:10:00,621.73,621.73,621.73,621.73,181.0,620.1738,620.1738,620.1738,620.1738,181.0
2025-03-19 12:15:00,620.04,620.04,619.2,619.39,439.0,618.488,618.488,617.6501,617.8397,439.0
2025-03-19 12:20:00,619.39,619.39,619.39,619.39,0.0,617.8397,617.8397,617.8397,617.8397,0.0
2025-03-19 12:25:00,619.4,619.4,619.39,619.39,300.0,617.8496,617.8496,617.8397,617.8397,300.0
2025-03-19 12:30:00,619.39,619.39,619.11,619.11,300.0,617.8397,617.8397,617.5604,617.5604,300.0
2025-03-19 12:35:00,619.0,619.65,619.0,619.65,300.0,617.4506,618.099,617.4506,618.099,300.0
2025-03-19 12:40:00,619.62,619.62,619.62,619.62,200.0,618.0691,618.0691,618.0691,618.0691,200.0
2025-03-19 12:45:00,619.62,620.16,619.62,620.11,400.0,618.0691,618.6077,618.0691,618.5579,400.0
2025-03-19 12:50:00,619.9,620.31,619.9,620.31,905.0,618.3484,618.7574,618.3484,618.7574,905.0
2025-03-19 12:55:00,620.31,620.31,618.44,618.44,1412.0,618.7574,618.7574,616.892,616.892,1412.0
2025-03-19 13:00:00,618.79,618.79,617.84,617.84,300.0,617.2412,617.2412,616.2935,616.2935,300.0
2025-03-19 13:05:00,618.45,618.45,617.81,617.93,923.0,616.902,616.902,616.2636,616.3833,923.0
2025-03-19 13:10:00,617.93,617.93,617.18,617.18,300.0,616.3833,616.3833,615.6352,615.6352,300.0
2025-03-19 13:15:00,616.95,616.95,616.31,616.32,300.0,615.4058,615.4058,614.7674,614.7773,300.0
2025-03-19 13:20:00,616.31,616.31,616.23,616.23,200.0,614.7674,614.7674,614.6876,614.6876,200.0
2025-03-19 13:25:00,616.23,616.23,616.23,616.23,0.0,614.6876,614.6876,614.6876,614.6876,0.0
2025-03-19 13:30:00,616.21,617.05,616.15,617.05,1250.0,614.6676,615.5055,614.6078,615.5055,1250.0
2025-03-19 13:35:00,617.76,618.46,617.76,618.46,450.0,616.2137,616.912,616.2137,616.912,450.0
2025-03-19 13:40:00,618.16,618.73,617.77,617.77,693.0,616.6127,617.1813,616.2237,616.2237,693.0
2025-03-19 13:45:00,618.05,618.05,616.3,616.3,1420.0,616.503,616.503,614.7574,614.7574,1420.0
2025-03-19 13:50:00,616.95,617.89,616.95,617.88,620.0,615.4058,616.3434,615.4058,616.3334,620.0
2025-03-19 13:55:00,617.67,618.49,617.61,618.49,984.0,616.124,616.9419,616.0641,616.9419,984.0
2025-03-19 14:00:00,617.41,620.66,616.82,618.68,2855.0,615.8646,619.1065,615.2761,617.1314,2855.0
2025-03-19 14:05:00,618.68,619.37,618.68,619.37,900.0,617.1314,617.8197,617.1314,617.8197,900.0
2025-03-19 14:10:00,620.02,620.67,619.39,619.93,2153.0,618.4681,619.1165,617.8397,618.3783,2153.0
2025-03-19 14:15:00,620.22,621.02,619.79,620.66,5293.0,618.6676,619.4656,618.2387,619.1065,5293.0
2025-03-19 14:20:00,621.16,621.16,620.35,620.35,600.0,619.6052,619.6052,618.7973,618.7973,600.0
2025-03-19 14:25:00,621.18,621.39,619.18,619.18,1020.0,619.6252,619.8347,617.6302,617.6302,1020.0
2025-03-19 14:30:00,620.77,623.91,620.68,622.37,2426.0,619.2162,622.3483,619.1264,620.8122,2426.0
2025-03-19 14:35:00,622.37,624.06,621.5,621.52,3832.0,620.8122,622.498,619.9444,619.9643,3832.0
2025-03-19 14:40:00,621.53,622.87,620.45,622.87,7500.0,619.9743,621.311,618.897,621.311,7500.0
2025-03-19 14:45:00,622.33,623.24,621.41,623.24,964.0,620.7723,621.68,619.8546,621.68,964.0
2025-03-19 14:50:00,623.16,628.07,623.11,626.14,3596.0,621.6002,626.4979,621.5504,624.5728,3596.0
2025-03-19 14:55:00,626.14,626.97,625.59,626.97,2150.0,624.5728,625.4007,624.0241,625.4007,2150.0
2025-03-19 15:00:00,626.99,628.47,626.99,627.28,1600.0,625.4206,626.8969,625.4206,625.7099,1600.0
2025-03-19 15:05:00,627.23,629.98,627.23,629.17,4472.0,625.66,628.4032,625.66,627.5952,4472.0
2025-03-19 15:10:00,630.23,632.06,628.7,631.66,13536.0,628.6525,630.4779,627.1264,630.079,13536.0
2025-03-19 15:15:00,631.66,631.66,629.55,630.54,4616.0,630.079,630.079,627.9742,628.9618,4616.0
2025-03-19 15:20:00,630.66,630.66,626.97,628.13,6920.0,629.0815,629.0815,625.4007,626.5578,6920.0
2025-03-19 15:25:00,628.12,628.25,625.97,626.64,5617.0,626.5478,626.6775,624.4032,625.0715,5617.0
2025-03-19 15:30:00,626.23,629.08,626.23,629.08,10234.0,624.6625,627.5054,624.6625,627.5054,10234.0
2025-03-19 15:35:00,628.83,629.81,626.9,629.78,11246.0,627.256,628.2336,625.3309,628.2037,11246.0
2025-03-19 15:40:00,629.3,630.91,628.82,630.48,8083.0,627.7249,629.3308,627.2461,628.9019,8083.0
2025-03-19 15:45:00,630.05,630.9,628.48,629.17,13398.0,628.473,629.3209,626.9069,627.5952,13398.0
2025-03-19 15:50:00,629.0,629.0,626.73,627.19,13176.0,627.4256,627.4256,625.1613,625.6201,13176.0
2025-03-19 15:55:00,628.15,628.86,626.9,627.14,20352.0,626.5777,627.286,625.3309,625.5703,20352.0
2025-03-20 09:30:00,619.73,622.78,619.07,619.07,6452.0,618.1788,621.2212,617.5205,617.5205,6452.0
2025-03-20 09:35:00,621.76,621.77,618.1,618.97,1210.0,620.2037,620.2137,616.5529,617.4207,1210.0
2025-03-20 09:40:00,616.89,621.13,616.89,621.13,2227.0,615.3459,619.5753,615.3459,619.5753,2227.0
2025-03-20 09:45:00,620.66,620.9,619.17,619.5,1310.0,619.1065,619.3459,617.6202,617.9494,1310.0
2025-03-20 09:50:00,619.13,622.43,619.13,621.24,1580.0,617.5803,620.8721,617.5803,619.685,1580.0
2025-03-20 09:55:00,624.43,626.94,623.4,625.66,4399.0,622.867,625.3708,621.8396,624.094,4399.0
2025-03-20 10:00:00,624.76,628.7,624.76,628.4,1669.0,623.1962,627.1264,623.1962,626.8271,1669.0
2025-03-20 10:05:00,627.24,627.53,626.94,626.94,1525.0,625.67,625.9593,625.3708,625.3708,1525.0
2025-03-20 10:10:00,626.95,628.46,626.95,628.34,1100.0,625.3807,626.887,625.3807,626.7673,1100.0
2025-03-20 10:15:00,626.89,629.42,626.89,627.76,2467.0,625.3209,627.8446,625.3209,626.1887,2467.0
2025-03-20 10:20:00,628.85,630.11,628.84,630.11,600.0,627.276,628.5328,627.266,628.5328,600.0
2025-03-20 10:25:00,630.89,631.3,629.3,629.3,1650.0,629.3109,629.7199,627.7249,627.7249,1650.0
2025-03-20 10:30:00,629.94,630.5,629.73,630.12,2108.0,628.3633,628.9219,628.1538,628.5428,2108.0
2025-03-20 10:35:00,630.11,631.12,630.1,630.73,1100.0,628.5328,629.5403,628.5229,629.1513,1100.0
2025-03-20 10:40:00,630.66,632.15,629.95,630.9,28472.0,629.0815,630.5677,628.3732,629.3209,28472.0
2025-03-20 10:45:00,630.69,633.11,630.32,633.11,8526.0,629.1114,631.5253,628.7423,631.5253,8526.0
2025-03-20 10:50:00,632.86,633.68,632.25,633.68,1660.0,631.2759,632.0939,630.6675,632.0939,1660.0
2025-03-20 10:55:00,633.68,634.1,632.49,633.6,1725.0,632.0939,632.5128,630.9069,632.0141,1725.0
2025-03-20 11:00:00,634.4,635.1,632.49,635.1,1000.0,632.8121,633.5103,630.9069,633.5103,1000.0
2025-03-20 11:05:00,635.31,635.32,633.72,634.12,828.0,633.7198,633.7298,632.1338,632.5328,828.0
2025-03-20 11:10:00,635.44,636.84,635.05,636.66,1726.0,633.8495,635.246,633.4605,635.0664,1726.0
2025-03-20 11:15:00,636.46,636.49,634.67,635.1,2707.0,634.8669,634.8969,633.0814,633.5103,2707.0
2025-03-20 11:20:00,634.98,636.5,634.97,636.24,1102.0,633.3906,634.9068,633.3807,634.6475,1102.0
2025-03-20 11:25:00,635.9,636.57,635.51,635.9,1223.0,634.3083,634.9767,633.9193,634.3083,1223.0
2025-03-20 11:30:00,635.9,636.97,634.93,634.93,4418.0,634.3083,635.3757,633.3408,633.3408,4418.0
2025-03-20 11:35:00,635.02,635.03,634.34,634.73,8044.0,633.4305,633.4405,632.7522,633.1413,8044.0
2025-03-20 11:40:00,635.69,636.52,635.62,635.63,2735.0,634.0989,634.9268,634.029,634.039,2735.0
2025-03-20 11:45:00,636.18,636.75,636.08,636.69,795.0,634.5876,635.1562,634.4879,635.0964,795.0
2025-03-20 11:50:00,636.69,636.69,635.88,636.04,1079.0,635.0964,635.0964,634.2884,634.448,1079.0
2025-03-20 11:55:00,636.02,636.02,635.39,635.59,1819.0,634.428,634.428,633.7996,633.9991,1819.0
2025-03-20 12:00:00,635.39,636.45,635.39,636.45,954.0,633.7996,634.857,633.7996,634.857,954.0
2025-03-20 12:05:00,636.45,636.45,635.33,635.34,818.0,634.857,634.857,633.7398,633.7497,818.0
2025-03-20 12:10:00,635.33,635.82,634.94,635.82,1407.0,633.7398,634.2285,633.3507,634.2285,1407.0
2025-03-20 12:15:00,635.55,635.55,633.31,634.0,10633.0,633.9592,633.9592,631.7248,632.4131,10633.0
2025-03-20 12:20:00,633.46,633.81,633.45,633.81,803.0,631.8744,632.2236,631.8645,632.2236,803.0
2025-03-20 12:25:00,633.13,634.17,633.12,633.35,4475.0,631.5453,632.5827,631.5353,631.7647,4475.0
2025-03-20 12:30:00,632.46,633.34,632.46,633.34,2898.0,630.8769,631.7547,630.8769,631.7547,2898.0
2025-03-20 12:35:00,633.34,634.9,633.27,634.89,1979.0,631.7547,633.3108,631.6849,633.3009,1979.0
2025-03-20 12:40:00,634.83,634.84,633.48,633.48,6920.0,633.241,633.251,631.8944,631.8944,6920.0
2025-03-20 12:45:00,633.93,634.73,633.93,634.06,563.0,632.3433,633.1413,632.3433,632.4729,563.0
2025-03-20 12:50:00,633.66,633.88,633.66,633.88,1048.0,632.0739,632.2934,632.0739,632.2934,1048.0
2025-03-20 12:55:00,633.77,633.78,633.24,633.25,1642.0,632.1837,632.1936,631.655,631.665,1642.0
2025-03-20 13:00:00,633.44,633.49,633.0,633.44,3164.0,631.8545,631.9044,631.4156,631.8545,3164.0
2025-03-20 13:05:00,633.9,634.67,633.9,634.11,821.0,632.3133,633.0814,632.3133,632.5228,821.0
2025-03-20 13:10:00,634.2,634.2,634.19,634.19,200.0,632.6126,632.6126,632.6026,632.6026,200.0
2025-03-20 13:15:00,634.59,634.69,633.95,634.44,1687.0,633.0016,633.1014,632.3632,632.852,1687.0
2025-03-20 13:20:00,634.2,634.2,634.2,634.2,518.0,632.6126,632.6126,632.6126,632.6126,518.0
2025-03-20 13:25:00,634.1,634.1,632.13,632.27,2338.0,632.5128,632.5128,630.5478,630.6874,2338.0
2025-03-20 13:30:00,632.83,633.93,632.83,633.93,1616.0,631.246,632.3433,631.246,632.3433,1616.0
2025-03-20 13:35:00,633.18,633.66,633.18,633.33,964.0,631.5951,632.0739,631.5951,631.7448,964.0
2025-03-20 13:40:00,633.5,633.64,633.15,633.52,1768.0,631.9143,632.054,631.5652,631.9343,1768.0
2025-03-20 13:45:00,633.52,633.71,632.99,633.0,788.0,631.9343,632.1238,631.4056,631.4156,788.0
2025-03-20 13:50:00,633.27,633.57,633.16,633.19,1520.0,631.6849,631.9842,631.5752,631.6051,1520.0
2025-03-20 13:55:00,632.95,632.95,632.23,632.57,1860.0,631.3657,631.3657,630.6475,630.9867,1860.0
2025-03-20 14:00:00,633.05,633.29,632.94,632.94,3900.0,631.4655,631.7049,631.3557,631.3557,3900.0
2025-03-20 14:05:00,632.97,633.54,632.97,633.5,720.0,631.3857,631.9542,631.3857,631.9143,720.0
2025-03-20 14:10:00,633.82,634.98,633.82,634.98,1448.0,632.2335,633.3906,632.2335,633.3906,1448.0
2025-03-20 14:15:00,634.98,634.98,634.98,634.98,200.0,633.3906,633.3906,633.3906,633.3906,200.0
2025-03-20 14:20:00,634.47,634.47,633.77,633.89,2456.0,632.8819,632.8819,632.1837,632.3034,2456.0
2025-03-20 14:25:00,633.61,633.68,632.73,632.73,1728.0,632.0241,632.0939,631.1463,631.1463,1728.0
2025-03-20 14:30:00,632.4,632.69,632.23,632.42,2704.0,630.8171,631.1064,630.6475,630.837,2704.0
2025-03-20 14:35:00,632.59,633.31,632.59,633.3,1001.0,631.0066,631.7248,631.0066,631.7148,1001.0
2025-03-20 14:40:00,633.16,633.78,632.99,633.36,3290.0,631.5752,632.1936,631.4056,631.7747,3290.0
2025-03-20 14:45:00,633.56,633.77,633.25,633.75,2010.0,631.9742,632.1837,631.665,632.1637,2010.0
2025-03-20 14:50:00,634.35,635.38,634.34,635.3,2150.0,632.7622,633.7896,632.7522,633.7098,2150.0
2025-03-20 14:55:00,635.31,635.31,633.25,633.58,1289.0,633.7198,633.7198,631.665,631.9941,1289.0
2025-03-20 15:00:00,633.65,634.98,633.47,634.39,2776.0,632.064,633.3906,631.8844,632.8021,2776.0
2025-03-20 15:05:00,634.39,635.12,633.84,633.85,700.0,632.8021,633.5303,632.2535,632.2635,700.0
2025-03-20 15:10:00,634.26,635.17,634.03,634.04,1345.0,632.6724,633.5802,632.443,632.453,1345.0
2025-03-20 15:15:00,633.98,635.48,633.97,635.13,2101.0,632.3931,633.8894,632.3832,633.5403,2101.0
2025-03-20 15:20:00,635.6,636.42,635.45,635.45,5281.0,634.0091,634.827,633.8595,633.8595,5281.0
2025-03-20 15:25:00,635.43,635.43,632.73,633.0,2625.0,633.8395,633.8395,631.1463,631.4156,2625.0
2025-03-20 15:30:00,632.92,634.66,632.88,633.92,2440.0,631.3358,633.0714,631.2959,632.3333,2440.0
2025-03-20 15:35:00,634.67,635.1,633.87,634.36,2213.0,633.0814,633.5103,632.2834,632.7722,2213.0
2025-03-20 15:40:00,634.02,634.74,633.95,634.04,2417.0,632.433,633.1512,632.3632,632.453,2417.0
2025-03-20 15:45:00,634.5,635.29,634.21,635.29,4323.0,632.9118,633.6999,632.6226,633.6999,4323.0
2025-03-20 15:50:00,635.41,635.49,633.07,634.23,7765.0,633.8196,633.8994,631.4854,632.6425,7765.0
2025-03-20 15:55:00,634.76,634.76,630.46,630.47,12798.0,633.1712,633.1712,628.882,628.8919,12798.0
2025-03-21 09:30:00,621.32,624.14,615.93,618.05,43962.0,619.7648,622.5778,614.3883,616.503,43962.0
2025-03-21 09:35:00,615.88,615.93,615.88,615.88,996.0,614.3384,614.3883,614.3384,614.3384,996.0
2025-03-21 09:40:00,615.89,617.57,615.88,617.57,2173.0,614.3484,616.0242,614.3384,616.0242,2173.0
2025-03-21 09:45:00,618.68,618.68,614.23,614.23,2234.0,617.1314,617.1314,612.6926,612.6926,2234.0
2025-03-21 09:50:00,614.23,614.23,611.36,611.63,2032.0,612.6926,612.6926,609.8298,610.0991,2032.0
2025-03-21 09:55:00,612.53,616.18,612.53,615.44,2549.0,610.9968,614.6377,610.9968,613.8995,2549.0
2025-03-21 10:00:00,613.97,614.97,613.96,614.96,2146.0,612.4332,613.4307,612.4233,613.4208,2146.0
2025-03-21 10:05:00,613.85,613.85,612.97,613.45,2300.0,612.3135,612.3135,611.4357,611.9145,2300.0
2025-03-21 10:10:00,613.42,613.77,611.66,613.57,3328.0,611.8846,612.2337,610.129,612.0342,3328.0
2025-03-21 10:15:00,614.25,615.7,611.78,615.7,3620.0,612.7125,614.1589,610.2487,614.1589,3620.0
2025-03-21 10:20:00,614.97,614.97,613.24,614.0,628.0,613.4307,613.4307,611.7051,612.4632,628.0
2025-03-21 10:25:00,614.36,614.78,613.64,613.64,1745.0,612.8223,613.2412,612.1041,612.1041,1745.0
2025-03-21 10:30:00,615.55,616.3,615.54,615.68,400.0,614.0093,614.7574,613.9993,614.1389,400.0
2025-03-21 10:35:00,614.54,614.91,614.54,614.91,1094.0,613.0018,613.3709,613.0018,613.3709,1094.0
2025-03-21 10:40:00,616.1,616.24,615.8,615.8,860.0,614.5579,614.6975,614.2586,614.2586,860.0
2025-03-21 10:45:00,616.57,616.74,616.5,616.73,613.0,615.0267,615.1963,614.9569,615.1863,613.0
2025-03-21 10:50:00,616.73,616.73,616.73,616.73,100.0,615.1863,615.1863,615.1863,615.1863,100.0
2025-03-21 10:55:00,617.46,618.34,617.45,618.34,1205.0,615.9145,616.7923,615.9045,616.7923,1205.0
2025-03-21 11:00:00,619.34,622.26,619.34,620.87,4599.0,617.7898,620.7025,617.7898,619.316,4599.0
2025-03-21 11:05:00,620.88,620.88,620.85,620.86,273.0,619.3259,619.3259,619.296,619.306,273.0
2025-03-21 11:10:00,620.86,620.86,619.01,619.01,200.0,619.306,619.306,617.4606,617.4606,200.0
2025-03-21 11:15:00,619.05,619.05,617.94,617.96,435.0,617.5005,617.5005,616.3933,616.4132,435.0
2025-03-21 11:20:00,617.96,617.96,616.58,617.34,709.0,616.4132,616.4132,615.0367,615.7948,709.0
2025-03-21 11:25:00,617.25,617.25,617.05,617.05,623.0,615.705,615.705,615.5055,615.5055,623.0
2025-03-21 11:30:00,617.41,618.75,617.41,618.25,1121.0,615.8646,617.2013,615.8646,616.7025,1121.0
2025-03-21 11:35:00,618.3,618.3,618.3,618.3,102.0,616.7524,616.7524,616.7524,616.7524,102.0
2025-03-21 11:40:00,617.54,617.54,616.58,616.58,1010.0,615.9943,615.9943,615.0367,615.0367,1010.0
2025-03-21 11:45:00,616.58,617.8,616.58,617.0,1504.0,615.0367,616.2536,615.0367,615.4556,1504.0
2025-03-21 11:50:00,617.01,617.01,617.0,617.0,200.0,615.4656,615.4656,615.4556,615.4556,200.0
2025-03-21 11:55:00,617.04,617.67,617.04,617.67,926.0,615.4955,616.124,615.4955,616.124,926.0
2025-03-21 12:00:00,617.66,618.09,616.51,617.97,1300.0,616.114,616.5429,614.9669,616.4232,1300.0
2025-03-21 12:05:00,619.66,619.66,618.81,619.54,800.0,618.109,618.109,617.2611,617.9893,800.0
2025-03-21 12:10:00,620.05,621.55,620.05,621.0,1914.0,618.498,619.9943,618.498,619.4456,1914.0
2025-03-21 12:15:00,621.29,622.83,620.77,622.4,2924.0,619.7349,621.2711,619.2162,620.8421,2924.0
2025-03-21 12:20:00,623.35,623.82,622.5,623.66,1314.0,621.7898,622.2586,620.9419,622.099,1314.0
2025-03-21 12:25:00,623.97,624.84,623.73,624.22,1200.0,622.4082,623.276,622.1688,622.6576,1200.0
2025-03-21 12:30:00,623.57,623.84,623.56,623.84,400.0,622.0092,622.2785,621.9992,622.2785,400.0
2025-03-21 12:35:00,623.21,623.21,622.39,622.39,400.0,621.6501,621.6501,620.8322,620.8322,400.0
2025-03-21 12:40:00,622.65,622.66,621.57,621.8,997.0,621.0915,621.1015,620.0142,620.2436,997.0
2025-03-21 12:45:00,621.79,624.54,621.79,624.49,6485.0,620.2337,622.9768,620.2337,622.9269,6485.0
2025-03-21 12:50:00,624.37,624.59,623.95,623.95,800.0,622.8072,623.0266,622.3882,622.3882,800.0
2025-03-21 12:55:00,622.48,625.36,622.48,625.29,1136.0,620.9219,623.7947,620.9219,623.7249,1136.0
2025-03-21 13:00:00,625.58,625.58,624.86,624.86,400.0,624.0142,624.0142,623.296,623.296,400.0
2025-03-21 13:05:00,625.74,626.44,625.74,626.44,500.0,624.1738,624.872,624.1738,624.872,500.0
2025-03-21 13:10:00,625.98,626.3,625.01,625.01,798.0,624.4132,624.7324,623.4456,623.4456,798.0
2025-03-21 13:15:00,625.59,625.59,625.59,625.59,300.0,624.0241,624.0241,624.0241,624.0241,300.0
2025-03-21 13:20:00,624.88,624.88,624.43,624.43,2499.0,623.3159,623.3159,622.867,622.867,2499.0
2025-03-21 13:25:00,624.43,624.61,624.43,624.61,400.0,622.867,623.0466,622.867,623.0466,400.0
2025-03-21 13:30:00,624.48,624.48,623.46,623.69,1301.0,622.9169,622.9169,621.8995,622.1289,1301.0
2025-03-21 13:35:00,623.69,623.69,623.69,623.69,0.0,622.1289,622.1289,622.1289,622.1289,0.0
2025-03-21 13:40:00,623.69,623.69,623.69,623.69,0.0,622.1289,622.1289,622.1289,622.1289,0.0
2025-03-21 13:45:00,624.67,625.07,624.56,624.57,350.0,623.1064,623.5054,622.9967,623.0067,350.0
2025-03-21 13:50:00,625.47,626.0,625.18,625.18,1026.0,623.9044,624.4331,623.6152,623.6152,1026.0
2025-03-21 13:55:00,625.75,625.75,624.28,624.34,900.0,624.1837,624.1837,622.7174,622.7773,900.0
2025-03-21 14:00:00,624.34,626.21,624.2,625.49,3950.0,622.7773,624.6426,622.6376,623.9244,3950.0
2025-03-21 14:05:00,625.49,625.49,624.74,624.74,2585.0,623.9244,623.9244,623.1763,623.1763,2585.0
2025-03-21 14:10:00,625.14,625.88,625.14,625.39,600.0,623.5753,624.3134,623.5753,623.8246,600.0
2025-03-21 14:15:00,626.36,626.36,626.2,626.2,300.0,624.7922,624.7922,624.6326,624.6326,300.0
2025-03-21 14:20:00,626.2,626.2,625.43,625.43,500.0,624.6326,624.6326,623.8645,623.8645,500.0
2025-03-21 14:25:00,624.61,625.07,624.35,624.67,4018.0,623.0466,623.5054,622.7872,623.1064,4018.0
2025-03-21 14:30:00,625.1,626.51,625.1,626.0,1761.0,623.5354,624.9418,623.5354,624.4331,1761.0
2025-03-21 14:35:00,626.01,627.56,626.01,627.55,600.0,624.4431,625.9892,624.4431,625.9792,600.0
2025-03-21 14:40:00,627.83,627.83,626.65,626.95,1161.0,626.2585,626.2585,625.0815,625.3807,1161.0
2025-03-21 14:45:00,626.95,627.84,626.7,627.84,8798.0,625.3807,626.2685,625.1314,626.2685,8798.0
2025-03-21 14:50:00,627.84,628.38,627.24,628.38,10540.0,626.2685,626.8072,625.67,626.8072,10540.0
2025-03-21 14:55:00,628.72,630.05,628.54,630.05,6083.0,627.1463,628.473,626.9668,628.473,6083.0
2025-03-21 15:00:00,629.92,629.92,628.9,628.93,1026.0,628.3433,628.3433,627.3259,627.3558,1026.0
2025-03-21 15:05:00,629.53,629.59,629.53,629.59,573.0,627.9543,628.0141,627.9543,628.0141,573.0
2025-03-21 15:10:00,628.99,629.82,628.8,629.82,5328.0,627.4156,628.2436,627.2261,628.2436,5328.0
2025-03-21 15:15:00,629.52,630.33,629.51,630.32,1162.0,627.9443,628.7523,627.9343,628.7423,1162.0
2025-03-21 15:20:00,629.84,630.03,628.9,630.03,5376.0,628.2635,628.453,627.3259,628.453,5376.0
2025-03-21 15:25:00,629.95,630.18,629.71,629.95,1801.0,628.3732,628.6027,628.1338,628.3732,1801.0
2025-03-21 15:30:00,630.01,630.15,629.42,630.15,3868.0,628.4331,628.5727,627.8446,628.5727,3868.0
2025-03-21 15:35:00,629.55,630.48,629.04,630.0,2341.0,627.9742,628.9019,627.4655,628.4231,2341.0
2025-03-21 15:40:00,628.92,629.11,627.96,628.6,4439.0,627.3458,627.5353,626.3882,627.0266,4439.0
2025-03-21 15:45:00,628.57,628.87,627.72,628.64,4659.0,626.9967,627.2959,626.1488,627.0665,4659.0
2025-03-21 15:50:00,628.81,630.04,627.71,630.04,4984.0,627.2361,628.463,626.1388,628.463,4984.0
2025-03-21 15:55:00,629.82,629.85,627.6,628.22,50658.0,628.2436,628.2735,626.0291,626.6476,50658.0
2025-03-24 09:30:00,640.86,647.44,640.86,645.37,6901.0,639.2559,645.8195,639.2559,643.7546,6901.0
2025-03-24 09:35:00,645.37,649.68,644.3,647.55,3140.0,643.7546,648.0538,642.6873,645.9292,3140.0
2025-03-24 09:40:00,648.7,652.0,648.19,651.71,6073.0,647.0763,650.368,646.5676,650.0788,6073.0
2025-03-24 09:45:00,649.78,649.78,644.26,646.52,2720.0,648.1536,648.1536,642.6474,644.9018,2720.0
2025-03-24 09:50:00,646.4,646.4,645.06,645.13,1280.0,644.7821,644.7821,643.4454,643.5152,1280.0
2025-03-24 09:55:00,645.14,645.95,645.09,645.44,1414.0,643.5252,644.3332,643.4753,643.8245,1414.0
2025-03-24 10:00:00,646.1,646.24,644.24,644.24,1105.0,644.4828,644.6225,642.6275,642.6275,1105.0
2025-03-24 10:05:00,644.33,647.34,644.33,647.34,1982.0,642.7172,645.7197,642.7172,645.7197,1982.0
2025-03-24 10:10:00,645.57,647.34,644.4,646.47,9126.0,643.9541,645.7197,642.7871,644.8519,9126.0
2025-03-24 10:15:00,646.26,647.35,646.26,647.14,1049.0,644.6424,645.7297,644.6424,645.5202,1049.0
2025-03-24 10:20:00,647.78,647.78,647.05,647.71,392.0,646.1586,646.1586,645.4304,646.0888,392.0
2025-03-24 10:25:00,648.32,649.0,648.32,648.87,625.0,646.6973,647.3755,646.6973,647.2459,625.0
2025-03-24 10:30:00,648.69,651.12,648.65,649.1,1757.0,647.0663,649.4902,647.0264,647.4753,1757.0
2025-03-24 10:35:00,649.09,649.71,648.03,648.03,2197.0,647.4653,648.0838,646.408,646.408,2197.0
2025-03-24 10:40:00,647.81,647.81,646.26,646.26,2619.0,646.1885,646.1885,644.6424,644.6424,2619.0
2025-03-24 10:45:00,645.21,645.83,645.21,645.83,1384.0,643.595,644.2135,643.595,644.2135,1384.0
2025-03-24 10:50:00,645.95,646.92,645.18,646.05,1139.0,644.3332,645.3008,643.5651,644.4329,1139.0
2025-03-24 10:55:00,644.98,645.84,644.69,644.72,1209.0,643.3656,644.2235,643.0763,643.1063,1209.0
2025-03-24 11:00:00,645.22,645.6,645.07,645.11,650.0,643.605,643.9841,643.4554,643.4953,650.0
2025-03-24 11:05:00,645.45,646.21,645.45,646.21,1135.0,643.8344,644.5925,643.8344,644.5925,1135.0
2025-03-24 11:10:00,646.04,646.04,646.03,646.03,300.0,644.423,644.423,644.413,644.413,300.0
2025-03-24 11:15:00,645.74,646.92,645.73,646.92,1353.0,644.1237,645.3008,644.1137,645.3008,1353.0
2025-03-24 11:20:00,646.88,646.89,646.15,646.16,1030.0,645.2609,645.2708,644.5327,644.5427,1030.0
2025-03-24 11:25:00,644.97,645.52,644.42,645.52,1424.0,643.3556,643.9043,642.807,643.9043,1424.0
2025-03-24 11:30:00,645.36,645.36,645.07,645.25,1250.0,643.7447,643.7447,643.4554,643.6349,1250.0
2025-03-24 11:35:00,646.64,646.64,646.16,646.27,708.0,645.0215,645.0215,644.5427,644.6524,708.0
2025-03-24 11:40:00,645.58,646.24,645.21,645.25,1538.0,643.9641,644.6225,643.595,643.6349,1538.0
2025-03-24 11:45:00,645.9,646.5,645.9,646.13,1511.0,644.2833,644.8818,644.2833,644.5127,1511.0
2025-03-24 11:50:00,645.9,646.6,645.9,645.97,700.0,644.2833,644.9816,644.2833,644.3531,700.0
2025-03-24 11:55:00,645.88,646.41,645.77,645.77,3203.0,644.2634,644.792,644.1536,644.1536,3203.0
2025-03-24 12:00:00,646.13,646.8,646.13,646.45,701.0,644.5127,645.1811,644.5127,644.8319,701.0
2025-03-24 12:05:00,646.96,647.4,646.96,647.39,947.0,645.3407,645.7796,645.3407,645.7696,947.0
2025-03-24 12:10:00,648.05,648.51,648.05,648.14,1200.0,646.4279,646.8868,646.4279,646.5177,1200.0
2025-03-24 12:15:00,648.14,648.14,647.99,648.0,705.0,646.5177,646.5177,646.3681,646.3781,705.0
2025-03-24 12:20:00,647.3,648.04,647.29,648.04,600.0,645.6798,646.418,645.6698,646.418,600.0
2025-03-24 12:25:00,648.09,648.09,646.2,646.54,3020.0,646.4678,646.4678,644.5826,644.9217,3020.0
2025-03-24 12:30:00,646.99,646.99,645.38,646.09,700.0,645.3706,645.3706,643.7646,644.4728,700.0
2025-03-24 12:35:00,646.19,646.19,644.3,644.3,1000.0,644.5726,644.5726,642.6873,642.6873,1000.0
2025-03-24 12:40:00,644.65,644.65,642.37,642.37,2585.0,643.0364,643.0364,640.7621,640.7621,2585.0
2025-03-24 12:45:00,643.61,643.76,642.56,642.56,2996.0,641.999,642.1487,640.9517,640.9517,2996.0
2025-03-24 12:50:00,643.11,643.11,641.63,642.25,1319.0,641.5003,641.5003,640.024,640.6424,1319.0
2025-03-24 12:55:00,642.25,642.63,641.49,641.49,1600.0,640.6424,641.0215,639.8843,639.8843,1600.0
2025-03-24 13:00:00,642.16,642.6,641.12,642.6,2967.0,640.5527,640.9916,639.5153,640.9916,2967.0
2025-03-24 13:05:00,642.6,643.38,642.34,642.34,1989.0,640.9916,641.7696,640.7322,640.7322,1989.0
2025-03-24 13:10:00,642.25,643.17,642.1,642.1,1525.0,640.6424,641.5601,640.4928,640.4928,1525.0
2025-03-24 13:15:00,641.88,642.83,641.87,642.83,600.0,640.2734,641.221,640.2634,641.221,600.0
2025-03-24 13:20:00,641.67,642.37,641.67,641.68,530.0,640.0639,640.7621,640.0639,640.0739,530.0
2025-03-24 13:25:00,642.35,642.35,641.0,642.31,2003.0,640.7422,640.7422,639.3956,640.7023,2003.0
2025-03-24 13:30:00,642.39,643.27,642.39,643.2,793.0,640.7821,641.6599,640.7821,641.5901,793.0
2025-03-24 13:35:00,643.19,643.61,643.06,643.27,1454.0,641.5801,641.999,641.4504,641.6599,1454.0
2025-03-24 13:40:00,643.16,643.16,642.32,642.85,1366.0,641.5502,641.5502,640.7123,641.2409,1366.0
2025-03-24 13:45:00,642.46,642.79,642.24,642.24,642.0,640.8519,641.1811,640.6325,640.6325,642.0
2025-03-24 13:50:00,642.24,642.76,641.76,642.17,1839.0,640.6325,641.1512,640.1537,640.5626,1839.0
2025-03-24 13:55:00,641.75,642.23,641.14,642.23,2663.0,640.1437,640.6225,639.5352,640.6225,2663.0
2025-03-24 14:00:00,642.26,642.68,639.82,639.82,1430.0,640.6524,641.0714,638.2185,638.2185,1430.0
2025-03-24 14:05:00,640.66,641.81,640.38,641.17,2396.0,639.0564,640.2035,638.7771,639.5651,2396.0
2025-03-24 14:10:00,641.12,641.88,641.11,641.31,1071.0,639.5153,640.2734,639.5053,639.7048,1071.0
2025-03-24 14:15:00,641.2,641.54,640.44,641.1,1023.0,639.5951,639.9342,638.837,639.4953,1023.0
2025-03-24 14:20:00,640.52,640.86,639.94,640.55,2000.0,638.9168,639.2559,638.3382,638.9467,2000.0
2025-03-24 14:25:00,639.93,640.73,639.93,640.23,1132.0,638.3283,639.1262,638.3283,638.6275,1132.0
2025-03-24 14:30:00,640.57,640.96,640.52,640.6,2252.0,638.9666,639.3557,638.9168,638.9966,2252.0
2025-03-24 14:35:00,640.75,643.65,640.75,643.65,3145.0,639.1462,642.0389,639.1462,642.0389,3145.0
2025-03-24 14:40:00,642.83,644.88,642.83,644.88,1314.0,641.221,643.2659,641.221,643.2659,1314.0
2025-03-24 14:45:00,645.06,645.38,644.04,644.79,2519.0,643.4454,643.7646,642.428,643.1761,2519.0
2025-03-24 14:50:00,644.85,645.39,644.63,644.86,2995.0,643.2359,643.7746,643.0165,643.2459,2995.0
2025-03-24 14:55:00,644.86,644.86,644.21,644.8,928.0,643.2459,643.2459,642.5975,643.1861,928.0
2025-03-24 15:00:00,644.51,645.2,644.22,644.45,2809.0,642.8968,643.5851,642.6075,642.8369,2809.0
2025-03-24 15:05:00,644.32,645.4,644.32,644.76,2600.0,642.7073,643.7846,642.7073,643.1462,2600.0
2025-03-24 15:10:00,644.81,645.06,644.28,644.44,4183.0,643.196,643.4454,642.6674,642.827,4183.0
2025-03-24 15:15:00,644.81,646.0,644.44,645.67,2281.0,643.196,644.3831,642.827,644.0539,2281.0
2025-03-24 15:20:00,645.62,645.62,644.57,645.0,3003.0,644.004,644.004,642.9566,643.3856,3003.0
2025-03-24 15:25:00,645.0,645.56,644.56,644.67,4313.0,643.3856,643.9442,642.9467,643.0564,4313.0
2025-03-24 15:30:00,644.38,645.59,644.38,644.92,4449.0,642.7671,643.9741,642.7671,643.3058,4449.0
2025-03-24 15:35:00,644.94,646.04,644.93,645.62,2536.0,643.3257,644.423,643.3157,644.004,2536.0
2025-03-24 15:40:00,645.59,647.37,645.59,647.37,5203.0,643.9741,645.7496,643.9741,645.7496,5203.0
2025-03-24 15:45:00,647.07,648.16,646.34,648.16,5075.0,645.4504,646.5377,644.7222,646.5377,5075.0
2025-03-24 15:50:00,647.65,647.83,645.51,647.83,9744.0,646.0289,646.2085,643.8943,646.2085,9744.0
2025-03-24 15:55:00,648.57,648.72,646.75,647.29,21142.0,646.9466,647.0962,645.1312,645.6698,21142.0
2025-03-25 09:30:00,653.18,655.64,651.97,655.08,6523.0,651.5451,653.9989,650.3381,653.4403,6523.0
2025-03-25 09:35:00,655.08,657.3,651.6,652.86,8901.0,653.4403,655.6548,649.969,651.2259,8901.0
2025-03-25 09:40:00,652.86,652.86,647.6,648.11,2858.0,651.2259,651.2259,645.9791,646.4878,2858.0
2025-03-25 09:45:00,649.97,650.5,647.67,648.11,1813.0,648.3431,648.8718,646.0489,646.4878,1813.0
2025-03-25 09:50:00,647.6,649.35,646.04,649.35,3365.0,645.9791,647.7247,644.423,647.7247,3365.0
2025-03-25 09:55:00,649.05,651.2,649.04,649.5,1599.0,647.4254,649.57,647.4154,647.8743,1599.0
2025-03-25 10:00:00,650.41,650.7,646.32,646.33,2700.0,648.782,649.0713,644.7023,644.7122,2700.0
2025-03-25 10:05:00,646.43,648.7,646.41,648.46,2456.0,644.812,647.0763,644.792,646.8369,2456.0
2025-03-25 10:10:00,649.34,650.52,649.22,650.0,4110.0,647.7147,648.8917,647.595,648.373,4110.0
2025-03-25 10:15:00,649.35,650.9,647.64,647.64,1868.0,647.7247,649.2708,646.019,646.019,1868.0
2025-03-25 10:20:00,650.47,650.58,648.89,649.94,800.0,648.8419,648.9516,647.2658,648.3132,800.0
2025-03-25 10:25:00,650.02,651.04,649.54,651.04,950.0,648.393,649.4104,647.9142,649.4104,950.0
2025-03-25 10:30:00,651.68,654.3,651.0,652.59,3100.0,650.0488,652.6623,649.3705,650.9566,3100.0
2025-03-25 10:35:00,654.0,655.29,653.84,655.26,2934.0,652.363,653.6498,652.2034,653.6199,2934.0
2025-03-25 10:40:00,654.46,655.27,654.12,654.45,5719.0,652.8219,653.6299,652.4827,652.8119,5719.0
2025-03-25 10:45:00,654.48,655.68,653.9,654.04,6500.0,652.8418,654.0388,652.2633,652.4029,6500.0
2025-03-25 10:50:00,654.04,654.04,652.75,652.96,1300.0,652.4029,652.4029,651.1162,651.3256,1300.0
2025-03-25 10:55:00,653.13,653.14,652.25,653.03,500.0,651.4952,651.5052,650.6174,651.3955,500.0
2025-03-25 11:00:00,652.75,653.78,652.75,653.73,812.0,651.1162,652.1436,651.1162,652.0937,812.0
2025-03-25 11:05:00,653.73,654.89,653.28,653.8,2320.0,652.0937,653.2508,651.6448,652.1635,2320.0
2025-03-25 11:10:00,653.82,653.82,653.23,653.23,1479.0,652.1835,652.1835,651.595,651.595,1479.0
2025-03-25 11:15:00,653.25,654.51,652.74,653.64,3292.0,651.6149,652.8718,651.1062,652.0039,3292.0
2025-03-25 11:20:00,654.62,655.16,653.6,655.16,600.0,652.9815,653.5201,651.964,653.5201,600.0
2025-03-25 11:25:00,655.04,655.16,654.49,654.81,867.0,653.4004,653.5201,652.8518,653.171,867.0
2025-03-25 11:30:00,655.11,655.11,653.98,654.04,1300.0,653.4703,653.4703,652.3431,652.4029,1300.0
2025-03-25 11:35:00,654.34,654.34,653.28,653.29,1000.0,652.7022,652.7022,651.6448,651.6548,1000.0
2025-03-25 11:40:00,654.01,654.01,653.53,653.97,600.0,652.373,652.373,651.8942,652.3331,600.0
2025-03-25 11:45:00,653.96,653.97,651.49,651.5,6505.0,652.3231,652.3331,649.8593,649.8693,6505.0
2025-03-25 11:50:00,651.34,651.34,650.02,650.02,500.0,649.7097,649.7097,648.393,648.393,500.0
2025-03-25 11:55:00,649.94,650.15,649.06,649.4,1824.0,648.3132,648.5227,647.4354,647.7745,1824.0
2025-03-25 12:00:00,650.05,650.7,649.65,650.7,1817.0,648.4229,649.0713,648.0239,649.0713,1817.0
2025-03-25 12:05:00,650.05,651.32,649.89,651.1,1043.0,648.4229,649.6897,648.2633,649.4703,1043.0
2025-03-25 12:10:00,651.59,651.66,651.31,651.65,500.0,649.9591,650.0289,649.6798,650.0189,500.0
2025-03-25 12:15:00,651.29,651.29,651.2,651.29,607.0,649.6598,649.6598,649.57,649.6598,607.0
2025-03-25 12:20:00,651.0,652.56,650.9,652.56,3184.0,649.3705,650.9266,649.2708,650.9266,3184.0
2025-03-25 12:25:00,652.14,652.43,651.85,651.89,1000.0,650.5077,650.797,650.2184,650.2583,1000.0
2025-03-25 12:30:00,652.02,652.49,652.01,652.42,748.0,650.388,650.8568,650.378,650.787,748.0
2025-03-25 12:35:00,652.39,653.7,651.63,652.88,756.0,650.7571,652.0638,649.999,651.2458,756.0
2025-03-25 12:40:00,652.68,653.99,651.98,653.99,2115.0,651.0463,652.3531,650.3481,652.3531,2115.0
2025-03-25 12:45:00,653.68,653.68,653.09,653.44,500.0,652.0438,652.0438,651.4553,651.8044,500.0
2025-03-25 12:50:00,653.38,654.91,653.37,654.91,500.0,651.7446,653.2708,651.7346,653.2708,500.0
2025-03-25 12:55:00,654.76,655.79,654.76,655.79,1178.0,653.1211,654.1486,653.1211,654.1486,1178.0
2025-03-25 13:00:00,655.71,655.95,655.15,655.83,1300.0,654.0688,654.3082,653.5102,654.1885,1300.0
2025-03-25 13:05:00,655.84,656.25,655.6,655.93,3472.0,654.1984,654.6074,653.959,654.2882,3472.0
2025-03-25 13:10:00,655.8,656.06,655.15,655.92,1668.0,654.1585,654.4179,653.5102,654.2782,1668.0
2025-03-25 13:15:00,655.21,655.53,654.22,654.23,1600.0,653.57,653.8892,652.5825,652.5925,1600.0
2025-03-25 13:20:00,654.24,654.31,653.3,653.3,900.0,652.6024,652.6723,651.6648,651.6648,900.0
2025-03-25 13:25:00,652.58,653.0,652.58,652.65,904.0,650.9466,651.3655,650.9466,651.0164,904.0
2025-03-25 13:30:00,652.23,653.41,652.22,653.15,1800.0,650.5975,651.7745,650.5875,651.5152,1800.0
2025-03-25 13:35:00,653.15,653.67,653.04,653.67,2323.0,651.5152,652.0339,651.4054,652.0339,2323.0
2025-03-25 13:40:00,653.03,653.9,653.03,653.58,817.0,651.3955,652.2633,651.3955,651.9441,817.0
2025-03-25 13:45:00,653.57,654.27,652.72,652.72,2126.0,651.9341,652.6324,651.0862,651.0862,2126.0
2025-03-25 13:50:00,652.96,653.3,652.53,652.78,866.0,651.3256,651.6648,650.8967,651.1461,866.0
2025-03-25 13:55:00,652.78,652.78,652.44,652.45,456.0,651.1461,651.1461,650.8069,650.8169,456.0
2025-03-25 14:00:00,652.05,652.44,651.84,652.34,3171.0,650.4179,650.8069,650.2084,650.7072,3171.0
2025-03-25 14:05:00,652.34,652.34,651.62,651.78,900.0,650.7072,650.7072,649.989,650.1486,900.0
2025-03-25 14:10:00,651.99,652.47,651.98,652.01,1333.0,650.3581,650.8369,650.3481,650.378,1333.0
2025-03-25 14:15:00,652.21,652.73,651.8,652.73,1113.0,650.5775,651.0962,650.1685,651.0962,1113.0
2025-03-25 14:20:00,652.73,652.79,652.73,652.78,881.0,651.0962,651.1561,651.0962,651.1461,881.0
2025-03-25 14:25:00,652.21,652.74,651.87,652.16,1674.0,650.5775,651.1062,650.2384,650.5276,1674.0
2025-03-25 14:30:00,651.79,653.16,651.78,653.16,2275.0,650.1586,651.5251,650.1486,651.5251,2275.0
2025-03-25 14:35:00,653.15,653.54,652.77,652.77,835.0,651.5152,651.9042,651.1361,651.1361,835.0
2025-03-25 14:40:00,653.54,653.54,651.98,652.8,1100.0,651.9042,651.9042,650.3481,651.166,1100.0
2025-03-25 14:45:00,652.78,652.81,652.15,652.23,1000.0,651.1461,651.176,650.5177,650.5975,1000.0
2025-03-25 14:50:00,652.16,653.3,651.81,652.6,2448.0,650.5276,651.6648,650.1785,650.9665,2448.0
2025-03-25 14:55:00,652.6,652.94,652.6,652.92,957.0,650.9665,651.3057,650.9665,651.2857,957.0
2025-03-25 15:00:00,653.05,655.44,652.58,655.19,2321.0,651.4154,653.7994,650.9466,653.5501,2321.0
2025-03-25 15:05:00,655.32,655.76,654.38,654.65,1860.0,653.6797,654.1186,652.7421,653.0114,1860.0
2025-03-25 15:10:00,654.63,654.63,653.68,653.68,921.0,652.9915,652.9915,652.0438,652.0438,921.0
2025-03-25 15:15:00,654.0,654.4,653.58,654.4,2432.0,652.363,652.762,651.9441,652.762,2432.0
2025-03-25 15:20:00,654.07,654.46,653.1,653.1,2978.0,652.4329,652.8219,651.4653,651.4653,2978.0
2025-03-25 15:25:00,653.26,654.41,653.26,654.41,2500.0,651.6249,652.772,651.6249,652.772,2500.0
2025-03-25 15:30:00,654.48,655.03,654.25,654.43,2856.0,652.8418,653.3905,652.6124,652.792,2856.0
2025-03-25 15:35:00,653.37,655.99,649.89,652.89,20348.0,651.7346,654.3481,648.2633,651.2558,20348.0
2025-03-25 15:40:00,653.52,655.65,653.26,655.39,4976.0,651.8842,654.0089,651.6249,653.7496,4976.0
2025-03-25 15:45:00,655.08,655.83,654.47,655.27,8723.0,653.4403,654.1885,652.8319,653.6299,8723.0
2025-03-25 15:50:00,654.67,655.6,653.29,655.06,13256.0,653.0314,653.959,651.6548,653.4204,13256.0
2025-03-25 15:55:00,655.85,655.99,653.3,654.0,32365.0,654.2084,654.3481,651.6648,652.363,32365.0
2025-03-26 09:30:00,653.62,655.06,652.94,655.06,5097.0,651.984,653.4204,651.3057,653.4204,5097.0
2025-03-26 09:35:00,657.73,657.74,653.85,654.75,2815.0,656.0837,656.0937,652.2134,653.1112,2815.0
2025-03-26 09:40:00,656.95,659.74,654.77,658.49,4560.0,655.3056,658.0887,653.1311,656.8418,4560.0
2025-03-26 09:45:00,657.18,658.79,656.5,657.17,2099.0,655.5351,657.141,654.8568,655.5251,2099.0
2025-03-26 09:50:00,656.6,656.6,653.83,653.84,1683.0,654.9565,654.9565,652.1935,652.2034,1683.0
2025-03-26 09:55:00,652.22,654.63,651.03,654.27,2032.0,650.5875,652.9915,649.4005,652.6324,2032.0
2025-03-26 10:00:00,651.86,654.87,651.86,654.21,1785.0,650.2284,653.2309,650.2284,652.5725,1785.0
2025-03-26 10:05:00,654.07,656.21,654.06,654.99,1857.0,652.4329,654.5675,652.4229,653.3506,1857.0
2025-03-26 10:10:00,656.99,657.22,656.66,656.66,600.0,655.3455,655.575,655.0164,655.0164,600.0
2025-03-26 10:15:00,656.69,656.69,656.08,656.08,400.0,655.0463,655.0463,654.4378,654.4378,400.0
2025-03-26 10:20:00,655.76,655.76,654.03,654.03,1165.0,654.1186,654.1186,652.393,652.393,1165.0
2025-03-26 10:25:00,654.58,655.67,654.32,654.32,869.0,652.9416,654.0289,652.6822,652.6822,869.0
2025-03-26 10:30:00,654.34,655.0,654.34,654.84,601.0,652.7022,653.3605,652.7022,653.2009,601.0
2025-03-26 10:35:00,654.86,656.23,654.85,656.0,1093.0,653.2209,654.5875,653.2109,654.358,1093.0
2025-03-26 10:40:00,655.64,656.06,655.54,656.05,404.0,653.9989,654.4179,653.8992,654.4079,404.0
2025-03-26 10:45:00,655.74,655.74,653.79,653.79,200.0,654.0987,654.0987,652.1536,652.1536,200.0
2025-03-26 10:50:00,654.07,654.5,654.07,654.14,400.0,652.4329,652.8618,652.4329,652.5027,400.0
2025-03-26 10:55:00,654.0,654.0,652.83,652.84,846.0,652.363,652.363,651.196,651.2059,846.0
2025-03-26 11:00:00,651.66,653.91,651.66,652.1,1869.0,650.0289,652.2733,650.0289,650.4678,1869.0
2025-03-26 11:05:00,652.2,652.91,651.66,651.66,1202.0,650.5675,651.2758,650.0289,650.0289,1202.0
2025-03-26 11:10:00,651.76,652.07,650.45,651.04,1100.0,650.1286,650.4379,648.8219,649.4104,1100.0
2025-03-26 11:15:00,650.61,651.07,648.69,648.69,1294.0,648.9815,649.4404,647.0663,647.0663,1294.0
2025-03-26 11:20:00,648.7,649.54,648.09,648.09,2698.0,647.0763,647.9142,646.4678,646.4678,2698.0
2025-03-26 11:25:00,648.17,648.17,647.13,647.17,2206.0,646.5476,646.5476,645.5102,645.5501,2206.0
2025-03-26 11:30:00,647.75,648.53,647.65,648.24,4182.0,646.1287,646.9067,646.0289,646.6175,4182.0
2025-03-26 11:35:00,648.24,648.68,648.24,648.34,2640.0,646.6175,647.0563,646.6175,646.7172,2640.0
2025-03-26 11:40:00,648.53,649.52,648.24,648.7,2298.0,646.9067,647.8942,646.6175,647.0763,2298.0
2025-03-26 11:45:00,649.38,649.38,646.52,646.52,2848.0,647.7546,647.7546,644.9018,644.9018,2848.0
2025-03-26 11:50:00,646.73,646.73,644.78,645.45,1889.0,645.1112,645.1112,643.1661,643.8344,1889.0
2025-03-26 11:55:00,645.45,645.45,643.85,645.18,1003.0,643.8344,643.8344,642.2384,643.5651,1003.0
2025-03-26 12:00:00,645.69,646.38,644.95,645.0,1625.0,644.0738,644.7621,643.3357,643.3856,1625.0
2025-03-26 12:05:00,644.95,645.86,644.25,644.34,2100.0,643.3357,644.2434,642.6374,642.7272,2100.0
2025-03-26 12:10:00,644.34,645.62,643.4,643.82,2691.0,642.7272,644.004,641.7896,642.2085,2691.0
2025-03-26 12:15:00,644.24,644.26,643.4,643.4,1500.0,642.6275,642.6474,641.7896,641.7896,1500.0
2025-03-26 12:20:00,643.4,644.51,642.74,644.51,4266.0,641.7896,642.8968,641.1312,642.8968,4266.0
2025-03-26 12:25:00,643.99,645.54,643.98,645.54,3861.0,642.3781,643.9242,642.3681,643.9242,3861.0
2025-03-26 12:30:00,646.05,646.12,644.85,644.85,2300.0,644.4329,644.5028,643.2359,643.2359,2300.0
2025-03-26 12:35:00,644.99,645.88,644.69,644.8,2822.0,643.3756,644.2634,643.0763,643.1861,2822.0
2025-03-26 12:40:00,644.16,646.69,644.16,645.98,2757.0,642.5477,645.0713,642.5477,644.3631,2757.0
2025-03-26 12:45:00,646.02,647.68,646.02,647.38,1502.0,644.403,646.0589,644.403,645.7596,1502.0
2025-03-26 12:50:00,646.97,646.97,646.97,646.97,200.0,645.3506,645.3506,645.3506,645.3506,200.0
2025-03-26 12:55:00,645.37,645.37,643.68,643.82,1689.0,643.7546,643.7546,642.0689,642.2085,1689.0
2025-03-26 13:00:00,643.49,644.69,643.07,644.24,1116.0,641.8793,643.0763,641.4604,642.6275,1116.0
2025-03-26 13:05:00,644.08,644.08,643.8,643.8,300.0,642.4679,642.4679,642.1886,642.1886,300.0
2025-03-26 13:10:00,644.28,644.57,643.93,643.94,350.0,642.6674,642.9566,642.3182,642.3282,350.0
2025-03-26 13:15:00,643.72,643.72,642.57,642.57,400.0,642.1088,642.1088,640.9616,640.9616,400.0
2025-03-26 13:20:00,641.29,641.29,640.04,640.05,1300.0,639.6848,639.6848,638.438,638.448,1300.0
2025-03-26 13:25:00,640.09,640.09,637.77,637.81,1138.0,638.4879,638.4879,636.1737,636.2136,1138.0
2025-03-26 13:30:00,638.11,638.11,637.01,637.31,2000.0,636.5128,636.5128,635.4156,635.7148,2000.0
2025-03-26 13:35:00,637.46,637.49,635.81,637.05,1920.0,635.8644,635.8944,634.2186,635.4555,1920.0
2025-03-26 13:40:00,638.13,638.18,638.13,638.18,200.0,636.5328,636.5826,636.5328,636.5826,200.0
2025-03-26 13:45:00,638.05,638.7,637.89,638.3,1822.0,636.453,637.1013,636.2934,636.7023,1822.0
2025-03-26 13:50:00,638.28,639.26,638.28,639.26,1100.0,636.6824,637.6599,636.6824,637.6599,1100.0
2025-03-26 13:55:00,639.45,639.45,638.85,638.91,900.0,637.8495,637.8495,637.251,637.3108,900.0
2025-03-26 14:00:00,638.75,638.86,637.75,638.55,1300.0,637.1512,637.2609,636.1537,636.9517,1300.0
2025-03-26 14:05:00,639.12,639.12,638.3,638.35,3340.0,637.5203,637.5203,636.7023,636.7522,3340.0
2025-03-26 14:10:00,638.35,639.87,638.34,639.66,3361.0,636.7522,638.2684,636.7422,638.0589,3361.0
2025-03-26 14:15:00,639.14,639.47,639.14,639.47,730.0,637.5402,637.8694,637.5402,637.8694,730.0
2025-03-26 14:20:00,640.14,640.72,640.14,640.72,300.0,638.5377,639.1163,638.5377,639.1163,300.0
2025-03-26 14:25:00,640.41,640.78,640.22,640.36,816.0,638.807,639.1761,638.6175,638.7572,816.0
2025-03-26 14:30:00,640.48,640.48,639.53,639.53,531.0,638.8769,638.8769,637.9293,637.9293,531.0
2025-03-26 14:35:00,639.79,639.91,639.69,639.7,345.0,638.1886,638.3083,638.0889,638.0988,345.0
2025-03-26 14:40:00,639.67,640.75,639.07,640.36,1506.0,638.0689,639.1462,637.4704,638.7572,1506.0
2025-03-26 14:45:00,638.11,638.11,637.27,637.27,400.0,636.5128,636.5128,635.6749,635.6749,400.0
2025-03-26 14:50:00,637.27,638.32,637.16,637.89,1200.0,635.6749,636.7223,635.5652,636.2934,1200.0
2025-03-26 14:55:00,637.47,638.47,637.47,638.17,706.0,635.8744,636.8719,635.8744,636.5727,706.0
2025-03-26 15:00:00,638.54,639.51,638.54,639.42,900.0,636.9417,637.9093,636.9417,637.8195,900.0
2025-03-26 15:05:00,639.42,639.42,638.92,638.93,400.0,637.8195,637.8195,637.3208,637.3308,400.0
2025-03-26 15:10:00,639.12,639.12,638.71,638.71,500.0,637.5203,637.5203,637.1113,637.1113,500.0
2025-03-26 15:15:00,639.02,640.44,639.02,639.86,1677.0,637.4205,638.837,637.4205,638.2584,1677.0
2025-03-26 15:20:00,640.52,641.14,640.05,640.05,1698.0,638.9168,639.5352,638.448,638.448,1698.0
2025-03-26 15:25:00,639.97,640.06,639.53,639.53,1907.0,638.3682,638.4579,637.9293,637.9293,1907.0
2025-03-26 15:30:00,639.71,640.03,639.31,639.31,1104.0,638.1088,638.428,637.7098,637.7098,1104.0
2025-03-26 15:35:00,639.88,639.88,639.35,639.35,895.0,638.2784,638.2784,637.7497,637.7497,895.0
2025-03-26 15:40:00,639.63,640.43,639.56,639.96,2885.0,638.029,638.827,637.9592,638.3582,2885.0
2025-03-26 15:45:00,639.85,642.43,639.79,642.1,3573.0,638.2485,640.822,638.1886,640.4928,3573.0
2025-03-26 15:50:00,644.4,645.97,641.31,642.89,6576.0,642.7871,644.3531,639.7048,641.2808,6576.0
2025-03-26 15:55:00,642.73,642.74,641.0,641.45,13717.0,641.1212,641.1312,639.3956,639.8444,13717.0
2025-03-27 09:30:00,637.82,641.1,636.67,636.67,3418.0,636.2235,639.4953,635.0764,635.0764,3418.0
2025-03-27 09:35:00,636.04,636.04,634.3,634.3,1041.0,634.448,634.448,632.7123,632.7123,1041.0
2025-03-27 09:40:00,633.85,633.85,629.2,629.23,3056.0,632.2635,632.2635,627.6251,627.655,3056.0
2025-03-27 09:45:00,632.13,633.51,628.78,633.23,946.0,630.5478,631.9243,627.2062,631.645,946.0
2025-03-27 09:50:00,636.33,639.63,636.3,639.63,5300.0,634.7373,638.029,634.7073,638.029,5300.0
2025-03-27 09:55:00,640.44,643.22,638.85,643.18,4200.0,638.837,641.61,637.251,641.5701,4200.0
2025-03-27 10:00:00,644.02,645.15,642.35,642.36,4423.0,642.408,643.5352,640.7422,640.7522,4423.0
2025-03-27 10:05:00,643.19,644.73,643.18,644.73,2773.0,641.5801,643.1162,641.5701,643.1162,2773.0
2025-03-27 10:10:00,646.23,646.74,642.44,646.74,3889.0,644.6125,645.1212,640.832,645.1212,3889.0
2025-03-27 10:15:00,646.8,649.83,646.24,648.19,3401.0,645.1811,648.2035,644.6225,646.5676,3401.0
2025-03-27 10:20:00,648.79,649.23,643.41,645.72,3393.0,647.1661,647.605,641.7995,644.1038,3393.0
2025-03-27 10:25:00,647.67,647.67,646.62,647.21,500.0,646.0489,646.0489,645.0015,645.59,500.0
2025-03-27 10:30:00,647.6,649.89,646.48,649.89,2102.0,645.9791,648.2633,644.8619,648.2633,2102.0
2025-03-27 10:35:00,649.87,650.7,646.93,647.34,1707.0,648.2434,649.0713,645.3107,645.7197,1707.0
2025-03-27 10:40:00,648.72,652.19,648.72,651.45,2684.0,647.0962,650.5576,647.0962,649.8194,2684.0
2025-03-27 10:45:00,650.05,652.16,649.46,650.95,5770.0,648.4229,650.5276,647.8344,649.3207,5770.0
2025-03-27 10:50:00,650.56,650.64,648.72,649.44,2390.0,648.9316,649.0114,647.0962,647.8144,2390.0
2025-03-27 10:55:00,649.49,650.89,649.48,649.92,847.0,647.8643,649.2608,647.8543,648.2932,847.0
2025-03-27 11:00:00,650.57,650.89,649.15,649.5,1424.0,648.9416,649.2608,647.5252,647.8743,1424.0
2025-03-27 11:05:00,648.69,649.35,648.62,649.18,2571.0,647.0663,647.7247,646.9965,647.5551,2571.0
2025-03-27 11:10:00,648.51,650.19,648.51,649.49,1830.0,646.8868,648.5626,646.8868,647.8643,1830.0
2025-03-27 11:15:00,649.42,650.19,649.07,649.64,3238.0,647.7945,648.5626,647.4454,648.0139,3238.0
2025-03-27 11:20:00,649.38,649.38,647.96,647.96,1826.0,647.7546,647.7546,646.3382,646.3382,1826.0
2025-03-27 11:25:00,648.43,648.43,646.81,647.34,2324.0,646.807,646.807,645.191,645.7197,2324.0
2025-03-27 11:30:00,647.0,647.34,645.89,645.89,1787.0,645.3806,645.7197,644.2733,644.2733,1787.0
2025-03-27 11:35:00,645.87,646.71,644.6,644.6,2715.0,644.2534,645.0913,642.9866,642.9866,2715.0
2025-03-27 11:40:00,644.51,645.38,644.2,644.67,2100.0,642.8968,643.7646,642.5876,643.0564,2100.0
2025-03-27 11:45:00,645.27,645.27,643.54,643.54,2779.0,643.6549,643.6549,641.9292,641.9292,2779.0
2025-03-27 11:50:00,643.75,644.34,643.64,643.64,995.0,642.1387,642.7272,642.029,642.029,995.0
2025-03-27 11:55:00,643.64,643.64,643.03,643.07,983.0,642.029,642.029,641.4205,641.4604,983.0
2025-03-27 12:00:00,643.03,644.32,643.03,644.23,1524.0,641.4205,642.7073,641.4205,642.6175,1524.0
2025-03-27 12:05:00,644.23,644.23,644.23,644.23,0.0,642.6175,642.6175,642.6175,642.6175,0.0
2025-03-27 12:10:00,646.03,646.21,645.75,646.21,900.0,644.413,644.5925,644.1337,644.5925,900.0
2025-03-27 12:15:00,645.21,647.7,645.21,647.7,1945.0,643.595,646.0788,643.595,646.0788,1945.0
2025-03-27 12:20:00,647.7,647.81,647.7,647.81,300.0,646.0788,646.1885,646.0788,646.1885,300.0
2025-03-27 12:25:00,647.76,647.81,646.44,646.5,2994.0,646.1387,646.1885,644.822,644.8818,2994.0
2025-03-27 12:30:00,646.53,647.13,646.44,646.92,1100.0,644.9117,645.5102,644.822,645.3008,1100.0
2025-03-27 12:35:00,646.59,646.59,645.37,645.38,400.0,644.9716,644.9716,643.7546,643.7646,400.0
2025-03-27 12:40:00,645.37,645.37,645.1,645.1,300.0,643.7546,643.7546,643.4853,643.4853,300.0
2025-03-27 12:45:00,644.83,644.83,642.25,642.25,1034.0,643.216,643.216,640.6424,640.6424,1034.0
2025-03-27 12:50:00,640.54,641.82,640.53,641.82,213.0,638.9367,640.2135,638.9267,640.2135,213.0
2025-03-27 12:55:00,641.57,641.57,640.59,640.59,967.0,639.9641,639.9641,638.9866,638.9866,967.0
2025-03-27 13:00:00,641.02,641.02,638.95,639.66,1342.0,639.4155,639.4155,637.3507,638.0589,1342.0
2025-03-27 13:05:00,640.41,641.2,640.4,640.41,1951.0,638.807,639.5951,638.7971,638.807,1951.0
2025-03-27 13:10:00,641.59,642.53,641.59,642.5,789.0,639.9841,640.9217,639.9841,640.8918,789.0
2025-03-27 13:15:00,642.54,643.58,642.54,643.01,966.0,640.9317,641.9691,640.9317,641.4005,966.0
2025-03-27 13:20:00,643.01,643.97,642.66,643.97,2000.0,641.4005,642.3581,641.0514,642.3581,2000.0
2025-03-27 13:25:00,642.67,642.67,642.41,642.42,500.0,641.0614,641.0614,640.802,640.812,500.0
2025-03-27 13:30:00,642.45,642.85,641.5,642.69,2225.0,640.8419,641.2409,639.8943,641.0813,2225.0
2025-03-27 13:35:00,642.99,643.04,642.03,643.04,3275.0,641.3806,641.4305,640.423,641.4305,3275.0
2025-03-27 13:40:00,642.46,643.17,641.9,641.91,1361.0,640.8519,641.5601,640.2933,640.3033,1361.0
2025-03-27 13:45:00,643.54,643.6,643.35,643.59,1200.0,641.9292,641.9891,641.7397,641.9791,1200.0
2025-03-27 13:50:00,644.36,644.4,643.0,643.33,3332.0,642.7472,642.7871,641.3906,641.7197,3332.0
2025-03-27 13:55:00,643.26,643.71,642.84,643.69,931.0,641.6499,642.0988,641.231,642.0788,931.0
2025-03-27 14:00:00,644.39,645.21,643.99,645.21,1218.0,642.7771,643.595,642.3781,643.595,1218.0
2025-03-27 14:05:00,645.98,645.98,645.98,645.98,101.0,644.3631,644.3631,644.3631,644.3631,101.0
2025-03-27 14:10:00,645.93,646.55,645.93,646.55,620.0,644.3132,644.9317,644.3132,644.9317,620.0
2025-03-27 14:15:00,646.04,646.6,645.32,645.32,600.0,644.423,644.9816,643.7048,643.7048,600.0
2025-03-27 14:20:00,646.25,646.54,646.24,646.54,2140.0,644.6324,644.9217,644.6225,644.9217,2140.0
2025-03-27 14:25:00,645.67,646.04,645.26,646.04,400.0,644.0539,644.423,643.6449,644.423,400.0
2025-03-27 14:30:00,645.55,645.55,645.55,645.55,200.0,643.9342,643.9342,643.9342,643.9342,200.0
2025-03-27 14:35:00,646.12,646.51,645.41,645.64,1702.0,644.5028,644.8918,643.7945,644.024,1702.0
2025-03-27 14:40:00,645.56,646.57,645.55,646.57,805.0,643.9442,644.9516,643.9342,644.9516,805.0
2025-03-27 14:45:00,646.56,646.97,646.56,646.93,701.0,644.9417,645.3506,644.9417,645.3107,701.0
2025-03-27 14:50:00,647.11,647.77,646.68,647.01,1390.0,645.4903,646.1486,645.0614,645.3905,1390.0
2025-03-27 14:55:00,647.01,647.01,645.62,645.72,2473.0,645.3905,645.3905,644.004,644.1038,2473.0
2025-03-27 15:00:00,646.36,647.2,646.36,647.0,1248.0,644.7422,645.5801,644.7422,645.3806,1248.0
2025-03-27 15:05:00,647.0,647.1,647.0,647.1,231.0,645.3806,645.4803,645.3806,645.4803,231.0
2025-03-27 15:10:00,647.36,647.52,647.36,647.42,761.0,645.7397,645.8993,645.7397,645.7995,761.0
2025-03-27 15:15:00,647.69,649.39,647.68,648.98,1411.0,646.0688,647.7646,646.0589,647.3556,1411.0
2025-03-27 15:20:00,648.98,649.88,648.98,649.88,396.0,647.3556,648.2533,647.3556,648.2533,396.0
2025-03-27 15:25:00,648.99,649.53,648.99,649.53,318.0,647.3656,647.9042,647.3656,647.9042,318.0
2025-03-27 15:30:00,649.36,649.44,648.78,648.82,3497.0,647.7346,647.8144,647.1561,647.196,3497.0
2025-03-27 15:35:00,649.38,649.38,648.31,648.8,3648.0,647.7546,647.7546,646.6873,647.176,3648.0
2025-03-27 15:40:00,648.66,648.66,647.47,648.18,2550.0,647.0364,647.0364,645.8494,646.5576,2550.0
2025-03-27 15:45:00,648.17,648.17,647.27,647.55,2435.0,646.5476,646.5476,645.6499,645.9292,2435.0
2025-03-27 15:50:00,647.73,647.73,645.83,647.22,3548.0,646.1087,646.1087,644.2135,645.6,3548.0
2025-03-27 15:55:00,647.23,647.33,646.37,646.7,18553.0,645.61,645.7097,644.7521,645.0813,18553.0
2025-03-28 09:30:00,641.28,641.76,639.34,640.84,3429.0,639.6749,640.1537,637.7397,639.236,3429.0
2025-03-28 09:35:00,641.3,642.38,637.41,642.38,2000.0,639.6948,640.7721,635.8146,640.7721,2000.0
2025-03-28 09:40:00,641.79,642.98,636.72,639.4,3299.0,640.1836,641.3706,635.1263,637.7996,3299.0
2025-03-28 09:45:00,640.11,640.11,637.81,638.35,1760.0,638.5078,638.5078,636.2136,636.7522,1760.0
2025-03-28 09:50:00,638.15,638.15,637.74,637.75,599.0,636.5527,636.5527,636.1437,636.1537,599.0
2025-03-28 09:55:00,635.72,635.72,633.99,634.35,956.0,634.1288,634.1288,632.4031,632.7622,956.0
2025-03-28 10:00:00,634.82,639.74,634.82,639.74,900.0,633.231,638.1387,633.231,638.1387,900.0
2025-03-28 10:05:00,636.68,636.68,633.0,633.0,1483.0,635.0864,635.0864,631.4156,631.4156,1483.0
2025-03-28 10:10:00,634.74,636.55,631.3,631.3,1561.0,633.1512,634.9567,629.7199,629.7199,1561.0
2025-03-28 10:15:00,632.24,633.0,632.24,633.0,200.0,630.6575,631.4156,630.6575,631.4156,200.0
2025-03-28 10:20:00,630.23,631.63,630.16,631.51,1550.0,628.6525,630.049,628.5827,629.9293,1550.0
2025-03-28 10:25:00,631.0,631.0,627.71,628.96,3243.0,629.4206,629.4206,626.1388,627.3857,3243.0
2025-03-28 10:30:00,629.82,629.82,627.88,628.32,779.0,628.2436,628.2436,626.3084,626.7473,779.0
2025-03-28 10:35:00,628.5,629.69,628.08,629.69,585.0,626.9269,628.1139,626.5079,628.1139,585.0
2025-03-28 10:40:00,629.2,630.72,629.2,629.68,400.0,627.6251,629.1413,627.6251,628.1039,400.0
2025-03-28 10:45:00,629.2,629.2,627.53,628.77,1688.0,627.6251,627.6251,625.9593,627.1962,1688.0
2025-03-28 10:50:00,628.58,628.82,627.64,628.78,1394.0,627.0067,627.2461,626.069,627.2062,1394.0
2025-03-28 10:55:00,628.0,628.99,625.02,626.68,7294.0,626.4281,627.4156,623.4556,625.1114,7294.0
2025-03-28 11:00:00,626.0,626.63,626.0,626.63,400.0,624.4331,625.0615,624.4331,625.0615,400.0
2025-03-28 11:05:00,626.55,627.07,626.04,626.56,755.0,624.9817,625.5004,624.473,624.9917,755.0
2025-03-28 11:10:00,628.11,628.11,626.74,627.38,400.0,626.5378,626.5378,625.1713,625.8097,400.0
2025-03-28 11:15:00,627.57,628.0,626.45,628.0,3385.0,625.9992,626.4281,624.882,626.4281,3385.0
2025-03-28 11:20:00,627.99,627.99,626.64,626.64,1795.0,626.4181,626.4181,625.0715,625.0715,1795.0
2025-03-28 11:25:00,628.21,628.23,627.99,627.99,889.0,626.6376,626.6575,626.4181,626.4181,889.0
2025-03-28 11:30:00,628.12,630.56,628.11,630.24,2140.0,626.5478,628.9817,626.5378,628.6625,2140.0
2025-03-28 11:35:00,629.71,630.5,629.71,630.5,400.0,628.1338,628.9219,628.1338,628.9219,400.0
2025-03-28 11:40:00,629.88,630.0,629.23,629.45,1300.0,628.3034,628.4231,627.655,627.8745,1300.0
2025-03-28 11:45:00,629.1,630.27,629.1,630.26,200.0,627.5254,628.6924,627.5254,628.6825,200.0
2025-03-28 11:50:00,629.92,629.92,629.32,629.51,626.0,628.3433,628.3433,627.7448,627.9343,626.0
2025-03-28 11:55:00,627.96,627.96,627.94,627.94,200.0,626.3882,626.3882,626.3683,626.3683,200.0
2025-03-28 12:00:00,627.9,629.33,627.9,629.33,861.0,626.3284,627.7548,626.3284,627.7548,861.0
2025-03-28 12:05:00,629.92,630.44,629.11,629.59,800.0,628.3433,628.862,627.5353,628.0141,800.0
2025-03-28 12:10:00,628.88,629.48,628.52,629.11,1025.0,627.3059,627.9044,626.9468,627.5353,1025.0
2025-03-28 12:15:00,627.81,628.65,626.51,626.51,515.0,626.2386,627.0765,624.9418,624.9418,515.0
2025-03-28 12:20:00,626.65,627.22,625.91,625.91,995.0,625.0815,625.6501,624.3433,624.3433,995.0
2025-03-28 12:25:00,626.64,626.8,626.47,626.47,400.0,625.0715,625.2311,624.9019,624.9019,400.0
2025-03-28 12:30:00,626.82,627.25,626.31,626.32,1511.0,625.2511,625.68,624.7423,624.7523,1511.0
2025-03-28 12:35:00,626.74,627.55,626.74,627.55,512.0,625.1713,625.9792,625.1713,625.9792,512.0
2025-03-28 12:40:00,627.08,628.38,626.24,626.45,2628.0,625.5104,626.8072,624.6725,624.882,2628.0
2025-03-28 12:45:00,626.98,627.4,626.97,627.25,500.0,625.4107,625.8296,625.4007,625.68,500.0
2025-03-28 12:50:00,627.67,628.76,627.67,628.51,1000.0,626.0989,627.1862,626.0989,626.9368,1000.0
2025-03-28 12:55:00,627.55,627.55,625.86,626.5,2409.0,625.9792,625.9792,624.2935,624.9319,2409.0
2025-03-28 13:00:00,625.78,626.15,624.36,624.36,2517.0,624.2137,624.5827,622.7972,622.7972,2517.0
2025-03-28 13:05:00,624.74,624.99,621.67,622.43,12216.0,623.1763,623.4256,620.114,620.8721,12216.0
2025-03-28 13:10:00,621.67,622.66,621.67,622.35,800.0,620.114,621.1015,620.114,620.7923,800.0
2025-03-28 13:15:00,621.94,622.73,621.94,622.51,2055.0,620.3833,621.1713,620.3833,620.9519,2055.0
2025-03-28 13:20:00,621.9,623.06,621.9,622.81,900.0,620.3434,621.5005,620.3434,621.2511,900.0
2025-03-28 13:25:00,622.39,622.4,620.39,620.39,1341.0,620.8322,620.8421,618.8372,618.8372,1341.0
2025-03-28 13:30:00,620.72,621.99,620.72,621.61,2701.0,619.1663,620.4332,619.1663,620.0541,2701.0
2025-03-28 13:35:00,621.61,621.71,621.27,621.52,2300.0,620.0541,620.1539,619.715,619.9643,2300.0
2025-03-28 13:40:00,622.48,622.66,621.18,621.81,834.0,620.9219,621.1015,619.6252,620.2536,834.0
2025-03-28 13:45:00,621.82,623.58,621.82,622.67,1417.0,620.2636,622.0192,620.2636,621.1115,1417.0
2025-03-28 13:50:00,622.81,624.28,622.17,622.82,1172.0,621.2511,622.7174,620.6127,621.2611,1172.0
2025-03-28 13:55:00,622.71,623.63,622.7,623.63,1000.0,621.1514,622.0691,621.1414,622.0691,1000.0
2025-03-28 14:00:00,624.18,624.96,624.13,624.13,800.0,622.6177,623.3957,622.5678,622.5678,800.0
2025-03-28 14:05:00,625.0,625.0,623.92,624.81,1900.0,623.4356,623.4356,622.3583,623.2461,1900.0
2025-03-28 14:10:00,624.99,625.54,624.05,625.38,1321.0,623.4256,623.9743,622.488,623.8147,1321.0
2025-03-28 14:15:00,625.6,625.68,624.99,625.31,1025.0,624.0341,624.1139,623.4256,623.7448,1025.0
2025-03-28 14:20:00,625.27,625.76,625.18,625.21,2800.0,623.7049,624.1937,623.6152,623.6451,2800.0
2025-03-28 14:25:00,624.65,625.33,624.65,625.33,1101.0,623.0865,623.7648,623.0865,623.7648,1101.0
2025-03-28 14:30:00,625.31,625.31,625.3,625.31,300.0,623.7448,623.7448,623.7349,623.7448,300.0
2025-03-28 14:35:00,625.32,625.32,624.64,624.64,900.0,623.7548,623.7548,623.0765,623.0765,900.0
2025-03-28 14:40:00,624.68,624.83,624.68,624.72,317.0,623.1164,623.266,623.1164,623.1563,317.0
2025-03-28 14:45:00,625.28,625.45,625.27,625.45,869.0,623.7149,623.8845,623.7049,623.8845,869.0
2025-03-28 14:50:00,625.38,626.7,625.38,626.7,1100.0,623.8147,625.1314,623.8147,625.1314,1100.0
2025-03-28 14:55:00,627.37,628.34,627.37,627.56,900.0,625.7997,626.7673,625.7997,625.9892,900.0
2025-03-28 15:00:00,627.56,627.77,627.53,627.77,500.0,625.9892,626.1987,625.9593,626.1987,500.0
2025-03-28 15:05:00,627.47,628.08,627.09,627.1,400.0,625.8994,626.5079,625.5204,625.5304,400.0
2025-03-28 15:10:00,627.52,628.18,627.22,628.18,2526.0,625.9493,626.6077,625.6501,626.6077,2526.0
2025-03-28 15:15:00,627.61,627.68,626.88,626.88,2595.0,626.0391,626.1089,625.3109,625.3109,2595.0
2025-03-28 15:20:00,626.6,626.86,626.24,626.24,400.0,625.0316,625.291,624.6725,624.6725,400.0
2025-03-28 15:25:00,626.27,626.32,625.99,626.01,1100.0,624.7024,624.7523,624.4231,624.4431,1100.0
2025-03-28 15:30:00,625.42,626.18,624.86,625.18,2323.0,623.8546,624.6127,623.296,623.6152,2323.0
2025-03-28 15:35:00,625.78,626.18,625.2,625.58,3039.0,624.2137,624.6127,623.6351,624.0142,3039.0
2025-03-28 15:40:00,625.39,625.79,624.34,625.79,1939.0,623.8246,624.2236,622.7773,624.2236,1939.0
2025-03-28 15:45:00,625.41,628.03,625.37,628.03,1586.0,623.8446,626.458,623.8047,626.458,1586.0
2025-03-28 15:50:00,628.16,629.04,626.09,629.04,5598.0,626.5877,627.4655,624.5229,627.4655,5598.0
2025-03-28 15:55:00,628.22,628.52,626.75,626.75,18655.0,626.6476,626.9468,625.1812,625.1812,18655.0
2025-03-31 09:30:00,614.15,618.92,610.19,613.93,14395.0,612.6128,617.3708,608.6627,612.3933,14395.0
2025-03-31 09:35:00,614.46,614.46,600.53,606.61,17275.0,612.922,612.922,599.0269,605.0917,17275.0
2025-03-31 09:40:00,606.74,606.74,597.58,597.59,2946.0,605.2213,605.2213,596.0843,596.0942,2946.0
2025-03-31 09:45:00,598.85,601.37,597.42,600.48,8263.0,597.3511,599.8648,595.9247,598.977,8263.0
2025-03-31 09:50:00,600.89,605.83,600.89,605.83,5363.0,599.386,604.3136,599.386,604.3136,5363.0
2025-03-31 09:55:00,606.85,610.99,604.59,609.16,4452.0,605.3311,609.4607,603.0767,607.6353,4452.0
2025-03-31 10:00:00,608.81,613.33,607.51,613.33,7995.0,607.2861,611.7948,605.9894,611.7948,7995.0
2025-03-31 10:05:00,615.05,617.36,614.27,614.27,4050.0,613.5105,615.8147,612.7325,612.7325,4050.0
2025-03-31 10:10:00,615.6,615.6,615.6,615.6,300.0,614.0591,614.0591,614.0591,614.0591,300.0
2025-03-31 10:15:00,614.84,614.84,612.9,612.9,15418.0,613.3011,613.3011,611.3659,611.3659,15418.0
2025-03-31 10:20:00,612.9,613.28,611.59,611.59,1900.0,611.3659,611.745,610.0592,610.0592,1900.0
2025-03-31 10:25:00,609.77,612.14,609.0,610.2,2003.0,608.2437,610.6078,607.4757,608.6727,2003.0
2025-03-31 10:30:00,610.2,614.73,609.49,614.73,1745.0,608.6727,613.1913,607.9644,613.1913,1745.0
2025-03-31 10:35:00,613.65,614.0,611.35,612.99,1338.0,612.114,612.4632,609.8198,611.4557,1338.0
2025-03-31 10:40:00,612.99,612.99,611.69,611.98,2440.0,611.4557,611.4557,610.1589,610.4482,2440.0
2025-03-31 10:45:00,610.72,612.13,610.72,610.76,2600.0,609.1914,610.5978,609.1914,609.2313,2600.0
2025-03-31 10:50:00,611.2,611.2,609.96,610.93,1808.0,609.6702,609.6702,608.4333,609.4008,1808.0
2025-03-31 10:55:00,609.5,611.45,609.5,611.3,5376.0,607.9744,609.9195,607.9744,609.7699,5376.0
2025-03-31 11:00:00,610.75,613.41,610.7,611.4,12204.0,609.2213,611.8746,609.1714,609.8697,12204.0
2025-03-31 11:05:00,613.56,614.98,613.56,614.94,3655.0,612.0243,613.4407,612.0243,613.4008,3655.0
2025-03-31 11:10:00,615.89,615.93,614.74,614.93,1500.0,614.3484,614.3883,613.2013,613.3908,1500.0
2025-03-31 11:15:00,615.33,615.89,614.33,615.89,2715.0,613.7898,614.3484,612.7923,614.3484,2715.0
2025-03-31 11:20:00,616.6,616.64,615.81,616.37,2120.0,615.0566,615.0965,614.2686,614.8272,2120.0
2025-03-31 11:25:00,616.41,616.5,616.09,616.09,1420.0,614.8671,614.9569,614.5479,614.5479,1420.0
2025-03-31 11:30:00,615.1,615.24,613.96,614.8,1000.0,613.5604,613.7001,612.4233,613.2612,1000.0
2025-03-31 11:35:00,615.35,617.33,614.14,616.91,4170.0,613.8098,615.7848,612.6028,615.3659,4170.0
2025-03-31 11:40:00,616.88,616.96,615.89,616.56,4966.0,615.3359,615.4157,614.3484,615.0167,4966.0
2025-03-31 11:45:00,616.45,617.65,615.85,616.62,11802.0,614.907,616.104,614.3085,615.0766,11802.0
2025-03-31 11:50:00,616.3,616.6,615.58,615.86,2423.0,614.7574,615.0566,614.0392,614.3185,2423.0
2025-03-31 11:55:00,615.68,616.12,615.63,615.86,1607.0,614.1389,614.5778,614.0891,614.3185,1607.0
2025-03-31 12:00:00,615.73,616.4,615.28,615.7,4039.0,614.1888,614.8571,613.74,614.1589,4039.0
2025-03-31 12:05:00,616.0,616.01,613.73,613.79,3220.0,614.4581,614.4681,612.1938,612.2537,3220.0
2025-03-31 12:10:00,612.92,612.92,611.27,611.85,2949.0,611.3859,611.3859,609.74,610.3185,2949.0
2025-03-31 12:15:00,612.91,613.86,612.91,613.86,1000.0,611.3759,612.3235,611.3759,612.3235,1000.0
2025-03-31 12:20:00,613.63,614.38,613.58,614.25,600.0,612.0941,612.8422,612.0442,612.7125,600.0
2025-03-31 12:25:00,615.16,617.55,615.11,617.18,1800.0,613.6203,616.0043,613.5704,615.6352,1800.0
2025-03-31 12:30:00,617.34,617.47,616.87,617.34,2400.0,615.7948,615.9245,615.326,615.7948,2400.0
2025-03-31 12:35:00,616.71,617.5,616.7,617.42,450.0,615.1664,615.9544,615.1564,615.8746,450.0
2025-03-31 12:40:00,617.48,618.02,616.4,616.53,2500.0,615.9344,616.4731,614.8571,614.9868,2500.0
2025-03-31 12:45:00,616.92,616.92,615.98,616.27,300.0,615.3758,615.3758,614.4382,614.7275,300.0
2025-03-31 12:50:00,616.17,616.21,615.79,616.21,800.0,614.6277,614.6676,614.2487,614.6676,800.0
2025-03-31 12:55:00,615.88,616.35,615.57,615.58,1088.0,614.3384,614.8073,614.0292,614.0392,1088.0
2025-03-31 13:00:00,615.46,616.97,615.45,615.81,1425.0,613.9195,615.4257,613.9095,614.2686,1425.0
2025-03-31 13:05:00,616.62,618.61,616.62,618.25,1366.0,615.0766,617.0616,615.0766,616.7025,1366.0
2025-03-31 13:10:00,619.08,621.68,618.9,620.43,3379.0,617.5304,620.1239,617.3509,618.8771,3379.0
2025-03-31 13:15:00,620.43,620.43,618.04,618.04,1301.0,618.8771,618.8771,616.493,616.493,1301.0
2025-03-31 13:20:00,615.64,615.64,615.35,615.53,300.0,614.099,614.099,613.8098,613.9893,300.0
2025-03-31 13:25:00,616.22,616.99,616.22,616.99,600.0,614.6776,615.4457,614.6776,615.4457,600.0
2025-03-31 13:30:00,617.13,617.13,616.21,616.66,403.0,615.5853,615.5853,614.6676,615.1165,403.0
2025-03-31 13:35:00,618.06,618.06,616.74,616.74,213.0,616.513,616.513,615.1963,615.1963,213.0
2025-03-31 13:40:00,618.11,618.11,616.33,616.33,1260.0,616.5629,616.5629,614.7873,614.7873,1260.0
2025-03-31 13:45:00,616.18,617.21,616.18,616.82,1388.0,614.6377,615.6651,614.6377,615.2761,1388.0
2025-03-31 13:50:00,617.21,618.25,617.21,618.25,605.0,615.6651,616.7025,615.6651,616.7025,605.0
2025-03-31 13:55:00,617.29,617.29,616.52,616.9,710.0,615.7449,615.7449,614.9768,615.3559,710.0
2025-03-31 14:00:00,616.63,619.02,616.62,619.02,615.0,615.0866,617.4706,615.0766,617.4706,615.0
2025-03-31 14:05:00,618.59,623.0,618.58,621.7,2200.0,617.0417,621.4406,617.0317,620.1439,2200.0
2025-03-31 14:10:00,622.67,623.51,622.36,622.36,1312.0,621.1115,621.9494,620.8022,620.8022,1312.0
2025-03-31 14:15:00,621.79,622.25,620.05,622.25,2525.0,620.2337,620.6925,618.498,620.6925,2525.0
2025-03-31 14:20:00,622.58,622.73,621.06,621.07,1137.0,621.0217,621.1713,619.5055,619.5155,1137.0
2025-03-31 14:25:00,621.82,621.82,621.42,621.43,500.0,620.2636,620.2636,619.8646,619.8746,500.0
2025-03-31 14:30:00,621.79,622.21,621.3,621.31,1200.0,620.2337,620.6526,619.7449,619.7549,1200.0
2025-03-31 14:35:00,621.9,622.05,620.92,621.37,2740.0,620.3434,620.493,619.3658,619.8147,2740.0
2025-03-31 14:40:00,622.04,623.93,622.04,622.42,1187.0,620.483,622.3683,620.483,620.8621,1187.0
2025-03-31 14:45:00,621.49,622.13,621.49,622.01,1654.0,619.9344,620.5728,619.9344,620.4531,1654.0
2025-03-31 14:50:00,622.37,623.48,622.37,623.14,1350.0,620.8122,621.9194,620.8122,621.5803,1350.0
2025-03-31 14:55:00,623.14,623.14,621.6,621.84,4757.0,621.5803,621.5803,620.0441,620.2835,4757.0
2025-03-31 15:00:00,622.07,623.64,622.01,623.64,1600.0,620.513,622.079,620.4531,622.079,1600.0
2025-03-31 15:05:00,623.8,625.4,623.8,623.99,2135.0,622.2386,623.8346,622.2386,622.4281,2135.0
2025-03-31 15:10:00,624.07,625.0,624.06,624.93,3287.0,622.5079,623.4356,622.498,623.3658,3287.0
2025-03-31 15:15:00,624.45,624.55,623.72,623.83,1114.0,622.887,622.9867,622.1588,622.2685,1114.0
2025-03-31 15:20:00,624.08,625.26,624.08,624.52,2000.0,622.5179,623.695,622.5179,622.9568,2000.0
2025-03-31 15:25:00,623.97,623.97,621.56,621.96,6940.0,622.4082,622.4082,620.0042,620.4032,6940.0
2025-03-31 15:30:00,621.52,624.49,621.31,624.18,3962.0,619.9643,622.9269,619.7549,622.6177,3962.0
2025-03-31 15:35:00,625.28,625.29,622.78,622.93,5027.0,623.7149,623.7249,621.2212,621.3708,5027.0
2025-03-31 15:40:00,623.62,628.74,623.61,626.51,7372.0,622.0591,627.1663,622.0491,624.9418,7372.0
2025-03-31 15:45:00,624.32,626.09,624.21,625.01,4118.0,622.7573,624.5229,622.6476,623.4456,4118.0
2025-03-31 15:50:00,624.01,626.26,623.51,626.26,11046.0,622.4481,624.6925,621.9494,624.6925,11046.0
2025-03-31 15:55:00,625.18,626.82,624.48,626.31,50158.0,623.6152,625.2511,622.9169,624.7423,50158.0
2025-04-01 09:30:00,620.63,622.88,612.86,622.87,5881.0,619.0766,621.3209,611.326,621.311,5881.0
2025-04-01 09:35:00,617.35,617.35,617.35,617.35,500.0,615.8048,615.8048,615.8048,615.8048,500.0
2025-04-01 09:40:00,618.79,618.79,617.85,617.85,560.0,617.2412,617.2412,616.3035,616.3035,560.0
2025-04-01 09:45:00,614.44,622.9,614.44,622.9,1116.0,612.9021,621.3409,612.9021,621.3409,1116.0
2025-04-01 09:50:00,623.23,624.39,622.05,624.39,2146.0,621.6701,622.8271,620.493,622.8271,2146.0
2025-04-01 09:55:00,623.75,623.75,621.58,622.0,3192.0,622.1887,622.1887,620.0242,620.4431,3192.0
2025-04-01 10:00:00,622.0,622.0,619.68,620.54,2300.0,620.4431,620.4431,618.1289,618.9868,2300.0
2025-04-01 10:05:00,621.28,621.28,617.5,619.09,1736.0,619.7249,619.7249,615.9544,617.5404,1736.0
2025-04-01 10:10:00,619.38,619.38,614.82,615.38,5875.0,617.8297,617.8297,613.2811,613.8397,5875.0
2025-04-01 10:15:00,617.32,617.32,614.93,616.29,1602.0,615.7748,615.7748,613.3908,614.7474,1602.0
2025-04-01 10:20:00,615.78,617.17,615.29,617.04,1247.0,614.2387,615.6252,613.7499,615.4955,1247.0
2025-04-01 10:25:00,617.87,618.3,617.71,618.08,600.0,616.3235,616.7524,616.1639,616.5329,600.0
2025-04-01 10:30:00,618.36,619.98,618.04,619.98,818.0,616.8122,618.4282,616.493,618.4282,818.0
2025-04-01 10:35:00,620.79,622.49,620.79,621.71,4047.0,619.2362,620.9319,619.2362,620.1539,4047.0
2025-04-01 10:40:00,621.41,622.14,619.83,621.58,4022.0,619.8546,620.5828,618.2786,620.0242,4022.0
2025-04-01 10:45:00,622.55,622.55,620.01,620.01,829.0,620.9918,620.9918,618.4581,618.4581,829.0
2025-04-01 10:50:00,619.13,622.66,619.13,622.66,1231.0,617.5803,621.1015,617.5803,621.1015,1231.0
2025-04-01 10:55:00,623.75,625.1,622.49,623.34,4106.0,622.1887,623.5354,620.9319,621.7798,4106.0
2025-04-01 11:00:00,623.34,624.93,622.93,624.58,1915.0,621.7798,623.3658,621.3708,623.0167,1915.0
2025-04-01 11:05:00,624.61,625.97,624.61,625.58,2146.0,623.0466,624.4032,623.0466,624.0142,2146.0
2025-04-01 11:10:00,626.55,629.5,626.54,629.36,6891.0,624.9817,627.9244,624.9718,627.7847,6891.0
2025-04-01 11:15:00,630.06,631.28,628.83,630.87,4154.0,628.483,629.6999,627.256,629.2909,4154.0
2025-04-01 11:20:00,630.21,631.63,629.78,631.39,3192.0,628.6326,630.049,628.2037,629.8096,3192.0
2025-04-01 11:25:00,631.63,631.63,629.36,629.36,1063.0,630.049,630.049,627.7847,627.7847,1063.0
2025-04-01 11:30:00,629.47,629.47,628.0,628.44,2245.0,627.8944,627.8944,626.4281,626.867,2245.0
2025-04-01 11:35:00,628.48,628.48,628.33,628.34,1500.0,626.9069,626.9069,626.7573,626.7673,1500.0
2025-04-01 11:40:00,628.74,629.44,628.51,629.14,1301.0,627.1663,627.8645,626.9368,627.5653,1301.0
2025-04-01 11:45:00,629.1,629.88,629.09,629.38,1000.0,627.5254,628.3034,627.5154,627.8047,1000.0
2025-04-01 11:50:00,629.38,629.39,628.96,629.27,851.0,627.8047,627.8146,627.3857,627.6949,851.0
2025-04-01 11:55:00,629.27,630.18,629.27,630.18,812.0,627.6949,628.6027,627.6949,628.6027,812.0
2025-04-01 12:00:00,630.49,631.47,630.02,630.23,1215.0,628.9119,629.8894,628.4431,628.6525,1215.0
2025-04-01 12:05:00,630.77,630.98,629.88,630.45,900.0,629.1912,629.4007,628.3034,628.872,900.0
2025-04-01 12:10:00,630.45,630.89,630.44,630.89,400.0,628.872,629.3109,628.862,629.3109,400.0
2025-04-01 12:15:00,630.89,631.5,630.89,631.5,1955.0,629.3109,629.9194,629.3109,629.9194,1955.0
2025-04-01 12:20:00,631.5,632.85,631.3,632.47,46897.0,629.9194,631.266,629.7199,630.8869,46897.0
2025-04-01 12:25:00,632.17,632.31,629.3,629.59,4200.0,630.5877,630.7273,627.7249,628.0141,4200.0
2025-04-01 12:30:00,629.59,629.7,627.95,627.95,2776.0,628.0141,628.1239,626.3782,626.3782,2776.0
2025-04-01 12:35:00,627.95,627.95,627.95,627.95,0.0,626.3782,626.3782,626.3782,626.3782,0.0
2025-04-01 12:40:00,625.42,625.75,624.86,625.07,1544.0,623.8546,624.1837,623.296,623.5054,1544.0
2025-04-01 12:45:00,625.07,626.77,625.06,626.76,2040.0,623.5054,625.2012,623.4955,625.1912,2040.0
2025-04-01 12:50:00,627.36,627.97,626.76,627.62,2170.0,625.7897,626.3982,625.1912,626.0491,2170.0
2025-04-01 12:55:00,627.54,628.08,626.56,628.08,6020.0,625.9693,626.5079,624.9917,626.5079,6020.0
2025-04-01 13:00:00,628.07,629.13,627.89,628.57,1397.0,626.4979,627.5553,626.3184,626.9967,1397.0
2025-04-01 13:05:00,627.81,627.82,626.62,627.82,503.0,626.2386,626.2486,625.0516,626.2486,503.0
2025-04-01 13:10:00,628.07,628.15,627.33,628.15,1139.0,626.4979,626.5777,625.7598,626.5777,1139.0
2025-04-01 13:15:00,628.35,628.35,628.34,628.35,100.0,626.7772,626.7772,626.7673,626.7772,100.0
2025-04-01 13:20:00,626.94,628.02,626.93,628.02,2518.0,625.3708,626.4481,625.3608,626.4481,2518.0
2025-04-01 13:25:00,627.47,627.53,625.48,625.8,2115.0,625.8994,625.9593,623.9144,624.2336,2115.0
2025-04-01 13:30:00,626.17,626.76,626.13,626.47,609.0,624.6027,625.1912,624.5628,624.9019,609.0
2025-04-01 13:35:00,626.6,626.6,626.59,626.6,100.0,625.0316,625.0316,625.0216,625.0316,100.0
2025-04-01 13:40:00,627.36,627.53,627.02,627.02,400.0,625.7897,625.9593,625.4506,625.4506,400.0
2025-04-01 13:45:00,626.71,626.71,626.7,626.71,100.0,625.1413,625.1413,625.1314,625.1413,100.0
2025-04-01 13:50:00,627.1,627.76,626.61,627.0,1301.0,625.5304,626.1887,625.0416,625.4306,1301.0
2025-04-01 13:55:00,626.65,626.96,626.44,626.44,729.0,625.0815,625.3907,624.872,624.872,729.0
2025-04-01 14:00:00,626.13,626.13,624.22,624.23,11590.0,624.5628,624.5628,622.6576,622.6675,11590.0
2025-04-01 14:05:00,624.31,624.32,622.76,622.76,784.0,622.7473,622.7573,621.2012,621.2012,784.0
2025-04-01 14:10:00,622.37,623.01,621.27,623.01,1300.0,620.8122,621.4506,619.715,621.4506,1300.0
2025-04-01 14:15:00,623.02,623.03,621.67,622.23,1583.0,621.4606,621.4706,620.114,620.6726,1583.0
2025-04-01 14:20:00,621.95,621.95,621.79,621.8,400.0,620.3933,620.3933,620.2337,620.2436,400.0
2025-04-01 14:25:00,621.75,622.54,621.71,622.52,1895.0,620.1938,620.9818,620.1539,620.9618,1895.0
2025-04-01 14:30:00,622.44,623.7,622.44,623.7,731.0,620.882,622.1389,620.882,622.1389,731.0
2025-04-01 14:35:00,623.8,623.95,622.85,622.85,1200.0,622.2386,622.3882,621.291,621.291,1200.0
2025-04-01 14:40:00,623.36,623.8,622.83,623.23,1207.0,621.7997,622.2386,621.2711,621.6701,1207.0
2025-04-01 14:45:00,623.3,623.3,622.92,622.93,700.0,621.7399,621.7399,621.3608,621.3708,700.0
2025-04-01 14:50:00,623.09,623.22,623.09,623.22,571.0,621.5304,621.6601,621.5304,621.6601,571.0
2025-04-01 14:55:00,624.85,625.65,624.81,624.81,3900.0,623.286,624.084,623.2461,623.2461,3900.0
2025-04-01 15:00:00,625.06,626.14,624.77,625.31,6047.0,623.4955,624.5728,623.2062,623.7448,6047.0
2025-04-01 15:05:00,625.52,625.68,625.35,625.35,1200.0,623.9543,624.1139,623.7847,623.7847,1200.0
2025-04-01 15:10:00,624.7,625.5,624.09,625.49,1550.0,623.1364,623.9344,622.5279,623.9244,1550.0
2025-04-01 15:15:00,625.49,625.9,624.91,624.91,3270.0,623.9244,624.3334,623.3458,623.3458,3270.0
2025-04-01 15:20:00,624.92,627.35,624.92,627.27,3518.0,623.3558,625.7797,623.3558,625.6999,3518.0
2025-04-01 15:25:00,627.54,627.54,625.52,625.67,4900.0,625.9693,625.9693,623.9543,624.1039,4900.0
2025-04-01 15:30:00,625.05,627.28,625.04,626.5,5412.0,623.4855,625.7099,623.4755,624.9319,5412.0
2025-04-01 15:35:00,626.32,628.49,626.3,627.86,1908.0,624.7523,626.9169,624.7324,626.2885,1908.0
2025-04-01 15:40:00,628.49,628.49,627.83,627.98,2500.0,626.9169,626.9169,626.2585,626.4082,2500.0
2025-04-01 15:45:00,628.35,628.64,627.56,627.92,2750.0,626.7772,627.0665,625.9892,626.3483,2750.0
2025-04-01 15:50:00,628.71,631.69,627.43,630.95,5770.0,627.1363,630.1089,625.8595,629.3707,5770.0
2025-04-01 15:55:00,631.13,631.99,630.42,631.94,16332.0,629.5503,630.4081,628.8421,630.3583,16332.0
2025-04-02 09:30:00,618.7,624.16,616.48,624.16,18531.0,617.1514,622.5977,614.9369,622.5977,18531.0
2025-04-02 09:35:00,626.01,627.0,624.2,625.7,3938.0,624.4431,625.4306,622.6376,624.1339,3938.0
2025-04-02 09:40:00,625.94,627.82,622.98,622.98,14500.0,624.3733,626.2486,621.4207,621.4207,14500.0
2025-04-02 09:45:00,623.54,626.1,623.54,626.1,1733.0,621.9793,624.5329,621.9793,624.5329,1733.0
2025-04-02 09:50:00,625.47,627.63,625.13,625.15,2437.0,623.9044,626.059,623.5653,623.5852,2437.0
2025-04-02 09:55:00,624.32,627.05,624.32,626.26,900.0,622.7573,625.4805,622.7573,624.6925,900.0
2025-04-02 10:00:00,625.22,630.0,625.21,629.36,1913.0,623.6551,628.4231,623.6451,627.7847,1913.0
2025-04-02 10:05:00,629.49,630.78,628.85,629.5,2501.0,627.9144,629.2012,627.276,627.9244,2501.0
2025-04-02 10:10:00,629.02,630.69,628.5,630.06,639.0,627.4456,629.1114,626.9269,628.483,639.0
2025-04-02 10:15:00,629.38,630.16,629.38,629.91,1001.0,627.8047,628.5827,627.8047,628.3333,1001.0
2025-04-02 10:20:00,629.79,629.79,629.79,629.79,100.0,628.2136,628.2136,628.2136,628.2136,100.0
2025-04-02 10:25:00,630.34,630.78,630.05,630.78,689.0,628.7623,629.2012,628.473,629.2012,689.0
2025-04-02 10:30:00,632.75,633.17,631.56,633.17,1881.0,631.1662,631.5852,629.9792,631.5852,1881.0
2025-04-02 10:35:00,632.65,632.66,630.99,632.04,2227.0,631.0665,631.0764,629.4106,630.458,2227.0
2025-04-02 10:40:00,631.86,633.3,631.84,632.43,1149.0,630.2785,631.7148,630.2585,630.847,1149.0
2025-04-02 10:45:00,632.77,633.34,632.06,632.07,2525.0,631.1862,631.7547,630.4779,630.4879,2525.0
2025-04-02 10:50:00,632.86,633.83,632.59,632.59,1658.0,631.2759,632.2435,631.0066,631.0066,1658.0
2025-04-02 10:55:00,633.08,633.82,631.84,633.56,1956.0,631.4954,632.2335,630.2585,631.9742,1956.0
2025-04-02 11:00:00,632.47,632.47,632.46,632.47,131.0,630.8869,630.8869,630.8769,630.8869,131.0
2025-04-02 11:05:00,632.88,633.42,632.55,633.01,1058.0,631.2959,631.8345,630.9667,631.4256,1058.0
2025-04-02 11:10:00,633.43,633.92,633.15,633.42,1700.0,631.8445,632.3333,631.5652,631.8345,1700.0
2025-04-02 11:15:00,633.26,633.76,632.94,633.75,1100.0,631.6749,632.1737,631.3557,632.1637,1100.0
2025-04-02 11:20:00,633.89,635.57,633.89,635.57,600.0,632.3034,633.9792,632.3034,633.9792,600.0
2025-04-02 11:25:00,635.77,637.23,634.37,635.7,11056.0,634.1787,635.635,632.7822,634.1088,11056.0
2025-04-02 11:30:00,635.69,636.49,635.69,636.11,809.0,634.0989,634.8969,634.0989,634.5178,809.0
2025-04-02 11:35:00,636.99,637.05,636.3,636.79,741.0,635.3956,635.4555,634.7073,635.1961,741.0
2025-04-02 11:40:00,636.06,636.68,634.4,634.4,407.0,634.4679,635.0864,632.8121,632.8121,407.0
2025-04-02 11:45:00,634.32,635.12,633.91,634.06,722.0,632.7323,633.5303,632.3233,632.4729,722.0
2025-04-02 11:50:00,633.89,634.45,632.99,634.45,1211.0,632.3034,632.862,631.4056,632.862,1211.0
2025-04-02 11:55:00,634.4,634.69,634.25,634.69,767.0,632.8121,633.1014,632.6625,633.1014,767.0
2025-04-02 12:00:00,634.69,635.68,634.68,634.72,400.0,633.1014,634.0889,633.0914,633.1313,400.0
2025-04-02 12:05:00,634.71,635.04,634.71,635.04,202.0,633.1213,633.4505,633.1213,633.4505,202.0
2025-04-02 12:10:00,635.96,638.97,635.78,638.97,900.0,634.3682,637.3707,634.1886,637.3707,900.0
2025-04-02 12:15:00,638.98,639.08,638.97,639.08,1000.0,637.3806,637.4804,637.3707,637.4804,1000.0
2025-04-02 12:20:00,639.08,639.1,638.21,639.1,600.0,637.4804,637.5003,636.6126,637.5003,600.0
2025-04-02 12:25:00,639.11,640.56,639.1,640.36,1857.0,637.5103,638.9567,637.5003,638.7572,1857.0
2025-04-02 12:30:00,640.66,640.66,640.66,640.66,100.0,639.0564,639.0564,639.0564,639.0564,100.0
2025-04-02 12:35:00,640.56,640.56,639.59,639.59,300.0,638.9567,638.9567,637.9891,637.9891,300.0
2025-04-02 12:40:00,639.73,640.73,639.73,640.17,1204.0,638.1288,639.1262,638.1288,638.5677,1204.0
2025-04-02 12:45:00,640.34,642.06,639.92,642.06,2528.0,638.7372,640.4529,638.3183,640.4529,2528.0
2025-04-02 12:50:00,642.11,642.33,640.68,641.55,700.0,640.5028,640.7222,639.0764,639.9442,700.0
2025-04-02 12:55:00,641.55,642.24,641.38,642.17,1692.0,639.9442,640.6325,639.7746,640.5626,1692.0
2025-04-02 13:00:00,642.41,643.14,641.97,643.14,440.0,640.802,641.5302,640.3631,641.5302,440.0
2025-04-02 13:05:00,643.32,645.17,643.32,645.07,775.0,641.7098,643.5551,641.7098,643.4554,775.0
2025-04-02 13:10:00,645.98,646.03,645.69,645.81,1723.0,644.3631,644.413,644.0738,644.1935,1723.0
2025-04-02 13:15:00,645.14,645.65,644.94,644.94,527.0,643.5252,644.0339,643.3257,643.3257,527.0
2025-04-02 13:20:00,644.41,644.47,644.41,644.47,600.0,642.797,642.8569,642.797,642.8569,600.0
2025-04-02 13:25:00,645.06,645.06,643.12,643.12,919.0,643.4454,643.4454,641.5103,641.5103,919.0
2025-04-02 13:30:00,642.7,643.03,641.77,642.25,1501.0,641.0913,641.4205,640.1636,640.6424,1501.0
2025-04-02 13:35:00,642.25,642.25,642.04,642.04,300.0,640.6424,640.6424,640.433,640.433,300.0
2025-04-02 13:40:00,642.06,642.62,640.82,640.82,1804.0,640.4529,641.0115,639.216,639.216,1804.0
2025-04-02 13:45:00,640.58,641.48,640.58,640.67,3653.0,638.9766,639.8744,638.9766,639.0664,3653.0
2025-04-02 13:50:00,638.47,638.47,637.95,638.32,900.0,636.8719,636.8719,636.3532,636.7223,900.0
2025-04-02 13:55:00,638.99,639.92,638.97,639.92,806.0,637.3906,638.3183,637.3707,638.3183,806.0
2025-04-02 14:00:00,641.14,641.14,640.47,640.52,300.0,639.5352,639.5352,638.8669,638.9168,300.0
2025-04-02 14:05:00,639.36,639.36,639.35,639.36,100.0,637.7597,637.7597,637.7497,637.7597,100.0
2025-04-02 14:10:00,639.49,640.43,639.49,640.42,438.0,637.8894,638.827,637.8894,638.817,438.0
2025-04-02 14:15:00,639.88,639.89,638.76,638.76,700.0,638.2784,638.2884,637.1612,637.1612,700.0
2025-04-02 14:20:00,639.23,639.23,638.12,638.13,2305.0,637.63,637.63,636.5228,636.5328,2305.0
2025-04-02 14:25:00,637.93,638.42,636.69,636.7,710.0,636.3333,636.822,635.0964,635.1063,710.0
2025-04-02 14:30:00,637.87,637.87,637.86,637.87,100.0,636.2734,636.2734,636.2634,636.2734,100.0
2025-04-02 14:35:00,638.45,640.85,638.44,640.85,1090.0,636.852,639.2459,636.842,639.2459,1090.0
2025-04-02 14:40:00,640.18,642.78,640.18,641.02,4671.0,638.5776,641.1711,638.5776,639.4155,4671.0
2025-04-02 14:45:00,641.51,641.51,640.85,640.94,700.0,639.9043,639.9043,639.2459,639.3357,700.0
2025-04-02 14:50:00,640.94,642.27,639.91,642.09,5500.0,639.3357,640.6624,638.3083,640.4828,5500.0
2025-04-02 14:55:00,641.33,641.33,638.37,638.38,11101.0,639.7247,639.7247,636.7722,636.7821,11101.0
2025-04-02 15:00:00,638.14,641.05,637.86,640.38,7014.0,636.5427,639.4454,636.2634,638.7771,7014.0
2025-04-02 15:05:00,640.44,640.9,639.96,640.4,2692.0,638.837,639.2958,638.3582,638.7971,2692.0
2025-04-02 15:10:00,640.48,641.11,640.3,641.11,1582.0,638.8769,639.5053,638.6973,639.5053,1582.0
2025-04-02 15:15:00,640.08,641.08,640.07,640.88,1600.0,638.4779,639.4754,638.4679,639.2759,1600.0
2025-04-02 15:20:00,641.3,642.07,640.99,641.96,2247.0,639.6948,640.4629,639.3856,640.3532,2247.0
2025-04-02 15:25:00,641.78,643.59,641.26,642.67,4875.0,640.1736,641.9791,639.6549,641.0614,4875.0
2025-04-02 15:30:00,642.57,645.38,642.57,645.26,1445.0,640.9616,643.7646,640.9616,643.6449,1445.0
2025-04-02 15:35:00,644.63,645.76,644.19,645.3,4962.0,643.0165,644.1437,642.5776,643.6848,4962.0
2025-04-02 15:40:00,645.12,646.93,645.12,645.86,4542.0,643.5053,645.3107,643.5053,644.2434,4542.0
2025-04-02 15:45:00,645.5,646.41,645.2,646.1,5622.0,643.8843,644.792,643.5851,644.4828,5622.0
2025-04-02 15:50:00,646.14,646.95,644.65,646.95,4594.0,644.5227,645.3307,643.0364,645.3307,4594.0
2025-04-02 15:55:00,647.44,647.58,645.84,646.16,16787.0,645.8195,645.9591,644.2235,644.5427,16787.0
2025-04-03 09:30:00,604.17,606.0,600.32,605.7,10486.0,602.6578,604.4832,598.8174,604.1839,10486.0
2025-04-03 09:35:00,605.01,610.0,603.5,608.45,14095.0,603.4957,608.4732,601.9894,606.927,14095.0
2025-04-03 09:40:00,607.66,609.58,602.0,606.26,6358.0,606.139,608.0542,600.4932,604.7425,6358.0
2025-04-03 09:45:00,606.51,607.86,604.04,605.43,8410.0,604.9919,606.3385,602.5281,603.9146,8410.0
2025-04-03 09:50:00,606.07,607.42,602.27,602.9,7136.0,604.553,605.8996,600.7625,601.3909,7136.0
2025-04-03 09:55:00,603.32,603.32,598.61,601.36,5402.0,601.8099,601.8099,597.1117,599.8548,5402.0
2025-04-03 10:00:00,600.46,601.85,599.75,600.14,4564.0,598.957,600.3436,598.2488,598.6378,4564.0
2025-04-03 10:05:00,600.88,603.14,600.88,602.05,1451.0,599.376,601.6303,599.376,600.5431,1451.0
2025-04-03 10:10:00,599.52,599.87,598.65,599.2,5100.0,598.0194,598.3685,597.1516,597.7002,5100.0
2025-04-03 10:15:00,598.0,599.29,595.79,595.79,2400.0,596.5032,597.79,594.2987,594.2987,2400.0
2025-04-03 10:20:00,596.1,597.16,594.88,595.11,8700.0,594.608,595.6653,593.391,593.6204,8700.0
2025-04-03 10:25:00,595.87,596.05,594.56,594.7,3317.0,594.3785,594.5581,593.0718,593.2115,3317.0
2025-04-03 10:30:00,597.0,598.52,594.0,594.0,2305.0,595.5057,597.0219,592.5132,592.5132,2305.0
2025-04-03 10:35:00,594.28,595.9,593.25,593.25,6249.0,592.7925,594.4085,591.7651,591.7651,6249.0
2025-04-03 10:40:00,593.12,594.0,591.98,593.23,3415.0,591.6354,592.5132,590.4983,591.7451,3415.0
2025-04-03 10:45:00,592.0,592.0,588.9,590.5,4522.0,590.5182,590.5182,587.426,589.022,4522.0
2025-04-03 10:50:00,589.68,591.31,589.16,590.94,3683.0,588.204,589.8299,587.6853,589.4609,3683.0
2025-04-03 10:55:00,591.18,591.18,589.4,589.4,7443.0,589.7003,589.7003,587.9247,587.9247,7443.0
2025-04-03 11:00:00,588.58,590.25,588.25,590.16,1523.0,587.1068,588.7726,586.7776,588.6828,1523.0
2025-04-03 11:05:00,590.01,590.02,587.9,588.19,1750.0,588.5332,588.5432,586.4285,586.7178,1750.0
2025-04-03 11:10:00,589.45,592.09,588.01,591.43,3449.0,587.9746,590.608,586.5382,589.9496,3449.0
2025-04-03 11:15:00,591.89,592.83,591.37,592.29,1400.0,590.4085,591.3461,589.8898,590.8075,1400.0
2025-04-03 11:20:00,591.32,594.65,591.31,594.65,5090.0,589.8399,593.1616,589.8299,593.1616,5090.0
2025-04-03 11:25:00,594.47,596.36,593.46,595.08,6083.0,592.982,594.8673,591.9746,593.5905,6083.0
2025-04-03 11:30:00,594.17,597.69,593.99,597.34,7202.0,592.6828,596.194,592.5032,595.8449,7202.0
2025-04-03 11:35:00,596.75,599.58,595.69,599.58,2723.0,595.2563,598.0792,594.199,598.0792,2723.0
2025-04-03 11:40:00,600.07,600.79,599.06,599.06,1752.0,598.568,599.2862,597.5605,597.5605,1752.0
2025-04-03 11:45:00,598.5,598.89,597.3,598.54,1202.0,597.002,597.391,595.805,597.0419,1202.0
2025-04-03 11:50:00,598.0,599.92,597.26,599.92,2367.0,596.5032,598.4184,595.7651,598.4184,2367.0
2025-04-03 11:55:00,599.58,601.88,599.57,600.01,2068.0,598.0792,600.3735,598.0693,598.5082,2068.0
2025-04-03 12:00:00,600.0,601.88,600.0,601.16,2435.0,598.4982,600.3735,598.4982,599.6553,2435.0
2025-04-03 12:05:00,601.92,602.02,601.74,601.74,1200.0,600.4134,600.5131,600.2338,600.2338,1200.0
2025-04-03 12:10:00,601.74,605.3,601.74,604.15,2259.0,600.2338,603.7849,600.2338,602.6378,2259.0
2025-04-03 12:15:00,604.15,604.15,604.15,604.15,100.0,602.6378,602.6378,602.6378,602.6378,100.0
2025-04-03 12:20:00,603.82,604.88,603.81,604.88,1296.0,602.3086,603.366,602.2987,603.366,1296.0
2025-04-03 12:25:00,604.38,604.42,602.76,604.28,1214.0,602.8672,602.9071,601.2513,602.7675,1214.0
2025-04-03 12:30:00,605.21,605.21,602.44,602.44,931.0,603.6952,603.6952,600.9321,600.9321,931.0
2025-04-03 12:35:00,602.15,603.0,602.15,602.59,2055.0,600.6428,601.4907,600.6428,601.0817,2055.0
2025-04-03 12:40:00,604.14,606.6,604.14,604.41,1709.0,602.6278,605.0817,602.6278,602.8972,1709.0
2025-04-03 12:45:00,603.83,603.83,603.77,603.77,1040.0,602.3186,602.3186,602.2588,602.2588,1040.0
2025-04-03 12:50:00,604.36,604.36,602.73,602.87,2589.0,602.8473,602.8473,601.2214,601.361,2589.0
2025-04-03 12:55:00,602.87,603.15,602.19,602.88,1100.0,601.361,601.6403,600.6827,601.371,1100.0
2025-04-03 13:00:00,603.08,603.21,602.48,602.51,4827.0,601.5705,601.7002,600.972,601.0019,4827.0
2025-04-03 13:05:00,603.4,603.88,603.23,603.4,803.0,601.8897,602.3685,601.7201,601.8897,803.0
2025-04-03 13:10:00,603.1,603.44,602.65,603.44,500.0,601.5904,601.9296,601.1416,601.9296,500.0
2025-04-03 13:15:00,603.3,603.71,602.99,603.0,777.0,601.7899,602.1989,601.4807,601.4907,777.0
2025-04-03 13:20:00,602.89,603.03,600.07,600.08,4547.0,601.381,601.5206,598.568,598.578,4547.0
2025-04-03 13:25:00,599.83,600.61,599.18,600.49,3393.0,598.3286,599.1067,597.6802,598.987,3393.0
2025-04-03 13:30:00,600.01,601.32,599.79,601.32,1110.0,598.5082,599.8149,598.2887,599.8149,1110.0
2025-04-03 13:35:00,602.27,603.3,601.76,603.3,1400.0,600.7625,601.7899,600.2538,601.7899,1400.0
2025-04-03 13:40:00,602.48,603.84,602.48,603.84,1444.0,600.972,602.3286,600.972,602.3286,1444.0
2025-04-03 13:45:00,603.83,604.39,603.08,603.14,2964.0,602.3186,602.8772,601.5705,601.6303,2964.0
2025-04-03 13:50:00,602.45,602.8,602.45,602.8,484.0,600.9421,601.2912,600.9421,601.2912,484.0
2025-04-03 13:55:00,602.14,602.35,601.24,601.25,417.0,600.6328,600.8423,599.7351,599.7451,417.0
2025-04-03 14:00:00,601.25,602.4,600.65,600.68,5886.0,599.7451,600.8922,599.1466,599.1765,5886.0
2025-04-03 14:05:00,600.0,600.69,599.58,600.2,1000.0,598.4982,599.1865,598.0792,598.6977,1000.0
2025-04-03 14:10:00,600.96,600.96,597.48,598.04,4760.0,599.4558,599.4558,595.9845,596.5431,4760.0
2025-04-03 14:15:00,598.33,599.11,596.32,596.32,2061.0,596.8324,597.6104,594.8274,594.8274,2061.0
2025-04-03 14:20:00,597.52,598.92,596.75,597.91,2331.0,596.0244,597.4209,595.2563,596.4134,2331.0
2025-04-03 14:25:00,597.87,597.87,596.8,596.8,313.0,596.3735,596.3735,595.3062,595.3062,313.0
2025-04-03 14:30:00,596.8,596.99,595.0,596.53,2407.0,595.3062,595.4957,593.5107,595.0369,2407.0
2025-04-03 14:35:00,595.9,596.79,595.25,595.3,2887.0,594.4085,595.2962,593.7601,593.81,2887.0
2025-04-03 14:40:00,596.14,596.65,595.0,595.91,3985.0,594.6479,595.1566,593.5107,594.4184,3985.0
2025-04-03 14:45:00,596.04,598.12,596.02,598.12,1290.0,594.5481,596.6229,594.5282,596.6229,1290.0
2025-04-03 14:50:00,598.1,598.2,596.51,596.76,2310.0,596.603,596.7027,595.0169,595.2663,2310.0
2025-04-03 14:55:00,597.12,597.96,596.5,597.44,1883.0,595.6254,596.4633,595.007,595.9446,1883.0
2025-04-03 15:00:00,598.55,600.31,597.23,599.75,7491.0,597.0518,598.8074,595.7351,598.2488,7491.0
2025-04-03 15:05:00,599.67,600.23,598.99,599.14,5341.0,598.169,598.7276,597.4907,597.6403,5341.0
2025-04-03 15:10:00,598.92,599.96,598.16,598.95,4512.0,597.4209,598.4583,596.6628,597.4508,4512.0
2025-04-03 15:15:00,598.88,598.88,594.29,596.41,2044.0,597.381,597.381,592.8025,594.9172,2044.0
2025-04-03 15:20:00,596.9,597.22,594.98,596.48,2778.0,595.406,595.7252,593.4908,594.987,2778.0
2025-04-03 15:25:00,595.69,596.46,595.04,595.36,1959.0,594.199,594.9671,593.5506,593.8698,1959.0
2025-04-03 15:30:00,594.12,594.12,591.26,592.43,2887.0,592.6329,592.6329,589.7801,590.9471,2887.0
2025-04-03 15:35:00,592.0,593.48,592.0,592.98,2539.0,590.5182,591.9945,590.5182,591.4958,2539.0
2025-04-03 15:40:00,593.06,594.53,592.73,594.24,5171.0,591.5756,593.0419,591.2464,592.7526,5171.0
2025-04-03 15:45:00,594.0,594.0,588.72,589.74,5438.0,592.5132,592.5132,587.2464,588.2639,5438.0
2025-04-03 15:50:00,590.5,592.21,589.49,592.21,7982.0,589.022,590.7277,588.0145,590.7277,7982.0
2025-04-03 15:55:00,591.81,592.73,590.93,591.65,20297.0,590.3287,591.2464,589.4509,590.1691,20297.0
2025-04-04 09:30:00,572.5,573.1,559.77,559.77,18866.0,571.067,571.6655,558.3689,558.3689,18866.0
2025-04-04 09:35:00,561.49,561.49,552.18,553.98,10129.0,560.0846,560.0846,550.7979,552.5934,10129.0
2025-04-04 09:40:00,552.1,554.2,548.85,552.0,5319.0,550.7181,552.8128,547.4762,550.6183,5319.0
2025-04-04 09:45:00,553.97,562.88,551.4,558.14,6569.0,552.5834,561.4711,550.0198,556.743,6569.0
2025-04-04 09:50:00,557.89,565.58,557.78,561.56,7100.0,556.4936,564.1643,556.3839,560.1544,7100.0
2025-04-04 09:55:00,563.13,570.38,559.19,567.71,3185.0,561.7205,568.9523,557.7903,566.289,3185.0
2025-04-04 10:00:00,570.58,570.58,563.13,563.97,5534.0,569.1518,569.1518,561.7205,562.5584,5534.0
2025-04-04 10:05:00,563.12,564.0,561.21,562.62,4844.0,561.7105,562.5883,559.8053,561.2118,4844.0
2025-04-04 10:10:00,562.27,562.5,557.94,562.15,6954.0,560.8626,561.0921,556.5435,560.7429,6954.0
2025-04-04 10:15:00,560.58,561.11,558.34,561.11,6271.0,559.1769,559.7055,556.9425,559.7055,6271.0
2025-04-04 10:20:00,561.11,561.94,558.18,559.39,5970.0,559.7055,560.5335,556.7829,557.9898,5970.0
2025-04-04 10:25:00,558.73,559.79,557.31,557.53,5202.0,557.3315,558.3888,555.915,556.1345,5202.0
2025-04-04 10:30:00,557.47,559.22,553.59,553.59,6107.0,556.0746,557.8203,552.2044,552.2044,6107.0
2025-04-04 10:35:00,554.18,554.87,551.92,553.65,6340.0,552.7929,553.4812,550.5385,552.2642,6340.0
2025-04-04 10:40:00,553.65,554.49,551.46,552.06,3338.0,552.2642,553.1021,550.0797,550.6782,3338.0
2025-04-04 10:45:00,551.18,551.18,545.78,547.83,10872.0,549.8004,549.8004,544.4139,546.4588,10872.0
2025-04-04 10:50:00,548.01,551.31,544.32,549.29,14357.0,546.6383,549.9301,542.9576,547.9151,14357.0
2025-04-04 10:55:00,549.35,555.28,549.35,553.92,2401.0,547.975,553.8901,547.975,552.5335,2401.0
2025-04-04 11:00:00,552.79,563.24,552.4,563.21,14228.0,551.4064,561.8302,551.0173,561.8003,14228.0
2025-04-04 11:05:00,562.11,566.24,560.89,566.24,3502.0,560.703,564.8227,559.4861,564.8227,3502.0
2025-04-04 11:10:00,564.41,574.48,563.6,573.22,6073.0,562.9973,573.0421,562.1893,571.7852,6073.0
2025-04-04 11:15:00,573.22,575.0,570.22,572.98,3923.0,571.7852,573.5608,568.7927,571.5458,3923.0
2025-04-04 11:20:00,572.8,577.45,572.8,576.09,812.0,571.3663,576.0046,571.3663,574.648,812.0
2025-04-04 11:25:00,576.08,576.81,569.0,569.0,4516.0,574.6381,575.3662,567.5758,567.5758,4516.0
2025-04-04 11:30:00,570.49,571.19,569.38,569.38,2539.0,569.0621,569.7603,567.9548,567.9548,2539.0
2025-04-04 11:35:00,569.01,570.27,565.85,568.59,2105.0,567.5858,568.8426,564.4337,567.1668,2105.0
2025-04-04 11:40:00,567.27,570.2,566.31,567.61,3391.0,565.8501,568.7728,564.8925,566.1893,3391.0
2025-04-04 11:45:00,567.24,570.66,567.23,570.38,1250.0,565.8202,569.2316,565.8102,568.9523,1250.0
2025-04-04 11:50:00,570.38,572.21,568.49,568.49,1841.0,568.9523,570.7778,567.0671,567.0671,1841.0
2025-04-04 11:55:00,569.73,571.36,568.37,568.63,3506.0,568.304,569.9299,566.9474,567.2067,3506.0
2025-04-04 12:00:00,569.95,571.71,569.09,570.63,3719.0,568.5234,570.279,567.6656,569.2017,3719.0
2025-04-04 12:05:00,570.0,575.57,570.0,572.82,8650.0,568.5733,574.1293,568.5733,571.3862,8650.0
2025-04-04 12:10:00,573.29,576.0,572.77,575.86,3384.0,571.8551,574.5583,571.3364,574.4186,3384.0
2025-04-04 12:15:00,577.32,577.32,570.38,571.88,3620.0,575.875,575.875,568.9523,570.4486,3620.0
2025-04-04 12:20:00,571.71,572.77,569.12,569.12,4601.0,570.279,571.3364,567.6955,567.6955,4601.0
2025-04-04 12:25:00,569.76,571.72,568.26,569.33,3392.0,568.3339,570.289,566.8376,567.905,3392.0
2025-04-04 12:30:00,571.25,571.25,569.09,569.74,1198.0,569.8202,569.8202,567.6656,568.3139,1198.0
2025-04-04 12:35:00,569.74,573.49,569.74,572.86,1599.0,568.3139,572.0546,568.3139,571.4261,1599.0
2025-04-04 12:40:00,573.16,574.31,571.0,571.0,1995.0,571.7254,572.8725,569.5708,569.5708,1995.0
2025-04-04 12:45:00,569.99,570.86,568.86,570.82,1918.0,568.5633,569.4311,567.4361,569.3912,1918.0
2025-04-04 12:50:00,569.34,572.22,569.34,569.38,3081.0,567.9149,570.7877,567.9149,567.9548,3081.0
2025-04-04 12:55:00,572.54,573.31,570.16,570.16,3248.0,571.1069,571.875,568.7329,568.7329,3248.0
2025-04-04 13:00:00,569.51,573.71,569.36,570.97,2194.0,568.0845,572.274,567.9349,569.5409,2194.0
2025-04-04 13:05:00,571.04,571.3,569.34,571.3,1200.0,569.6107,569.87,567.9149,569.87,1200.0
2025-04-04 13:10:00,569.74,569.74,567.02,568.5,1620.0,568.3139,568.3139,565.6007,567.077,1620.0
2025-04-04 13:15:00,566.58,568.54,566.03,567.12,3467.0,565.1618,567.1169,564.6132,565.7005,3467.0
2025-04-04 13:20:00,568.28,570.57,568.09,570.15,2552.0,566.8576,569.1419,566.6681,568.7229,2552.0
2025-04-04 13:25:00,571.44,573.79,571.02,572.4,2913.0,570.0097,572.3538,569.5907,570.9673,2913.0
2025-04-04 13:30:00,571.02,572.43,568.0,570.57,3312.0,569.5907,570.9972,566.5783,569.1419,3312.0
2025-04-04 13:35:00,571.08,575.0,571.08,575.0,1838.0,569.6506,573.5608,569.6506,573.5608,1838.0
2025-04-04 13:40:00,573.98,577.47,573.97,576.11,5298.0,572.5433,576.0246,572.5333,574.668,5298.0
2025-04-04 13:45:00,574.85,581.01,574.02,581.0,4621.0,573.4111,579.5557,572.5832,579.5458,4621.0
2025-04-04 13:50:00,579.51,580.25,576.45,577.93,3270.0,578.0595,578.7976,575.0071,576.4834,3270.0
2025-04-04 13:55:00,576.74,579.17,575.28,579.0,3440.0,575.2964,577.7203,573.8401,577.5508,3440.0
2025-04-04 14:00:00,580.76,583.31,579.31,579.31,5585.0,579.3064,581.85,577.86,577.86,5585.0
2025-04-04 14:05:00,580.5,580.51,578.18,578.27,2596.0,579.047,579.057,576.7328,576.8226,2596.0
2025-04-04 14:10:00,575.9,576.71,574.66,574.88,1697.0,574.4585,575.2665,573.2216,573.4411,1697.0
2025-04-04 14:15:00,575.69,575.89,572.53,573.49,1664.0,574.249,574.4485,571.097,572.0546,1664.0
2025-04-04 14:20:00,573.5,573.5,571.9,571.9,1570.0,572.0645,572.0645,570.4685,570.4685,1570.0
2025-04-04 14:25:00,571.9,571.9,567.91,569.15,4227.0,570.4685,570.4685,566.4885,567.7254,4227.0
2025-04-04 14:30:00,569.15,570.16,568.73,569.14,3582.0,567.7254,568.7329,567.3065,567.7154,3582.0
2025-04-04 14:35:00,568.83,568.83,565.49,565.49,3064.0,567.4062,567.4062,564.0746,564.0746,3064.0
2025-04-04 14:40:00,565.5,566.83,562.61,562.61,2041.0,564.0845,565.4112,561.2018,561.2018,2041.0
2025-04-04 14:45:00,562.93,567.1,562.92,565.44,4858.0,561.521,565.6805,561.511,564.0247,4858.0
2025-04-04 14:50:00,565.44,566.42,564.96,564.97,5917.0,564.0247,565.0022,563.5459,563.5559,5917.0
2025-04-04 14:55:00,564.92,565.74,562.0,564.59,7118.0,563.506,564.3239,560.5933,563.1768,7118.0
2025-04-04 15:00:00,564.54,565.31,561.05,564.15,12662.0,563.127,563.895,559.6457,562.7379,12662.0
2025-04-04 15:05:00,563.23,564.0,562.0,563.0,3733.0,561.8202,562.5883,560.5933,561.5908,3733.0
2025-04-04 15:10:00,562.83,567.07,562.25,567.05,8885.0,561.4212,565.6506,560.8427,565.6307,8885.0
2025-04-04 15:15:00,566.31,566.31,562.05,563.78,6985.0,564.8925,564.8925,560.6432,562.3689,6985.0
2025-04-04 15:20:00,563.14,569.74,563.14,567.7,7389.0,561.7305,568.3139,561.7305,566.279,7389.0
2025-04-04 15:25:00,568.22,569.45,565.82,568.51,6563.0,566.7977,568.0247,564.4037,567.087,6563.0
2025-04-04 15:30:00,566.75,569.69,566.3,569.23,19362.0,565.3314,568.2641,564.8825,567.8052,19362.0
2025-04-04 15:35:00,569.69,570.05,564.73,566.56,7811.0,568.2641,568.6232,563.3165,565.1419,7811.0
2025-04-04 15:40:00,566.55,568.99,566.3,567.81,11142.0,565.1319,567.5658,564.8825,566.3888,11142.0
2025-04-04 15:45:00,568.68,571.78,566.32,567.79,14688.0,567.2566,570.3488,564.9025,566.3688,14688.0
2025-04-04 15:50:00,567.3,567.3,562.71,563.79,20552.0,565.88,565.88,561.3015,562.3788,20552.0
2025-04-04 15:55:00,563.19,565.07,562.22,564.31,50060.0,561.7803,563.6556,560.8128,562.8975,50060.0
2025-04-07 09:30:00,542.32,542.32,535.2,540.0,33647.0,540.9626,540.9626,533.8604,538.6484,33647.0
2025-04-07 09:35:00,540.0,540.0,532.94,535.33,14878.0,538.6484,538.6484,531.606,533.9901,14878.0
2025-04-07 09:40:00,535.33,535.33,525.91,528.74,15847.0,533.9901,533.9901,524.5936,527.4166,15847.0
2025-04-07 09:45:00,529.95,539.5,527.03,536.34,8593.0,528.6235,538.1496,525.7108,534.9975,8593.0
2025-04-07 09:50:00,537.95,544.12,537.09,544.12,11662.0,536.6035,542.7581,535.7457,542.7581,11662.0
2025-04-07 09:55:00,544.45,548.19,542.66,547.71,7585.0,543.0872,546.8179,541.3017,546.3391,7585.0
2025-04-07 10:00:00,547.77,553.11,541.6,542.94,15018.0,546.3989,551.7256,540.2444,541.581,15018.0
2025-04-07 10:05:00,543.82,544.49,541.26,543.63,3568.0,542.4588,543.1271,539.9052,542.2693,3568.0
2025-04-07 10:10:00,547.67,575.54,547.67,575.54,21726.0,546.2992,574.0994,546.2992,574.0994,21726.0
2025-04-07 10:15:00,572.27,586.1,572.27,579.58,33456.0,570.8376,584.633,570.8376,578.1293,33456.0
2025-04-07 10:20:00,578.56,578.59,555.89,558.09,27767.0,577.1119,577.1418,554.4986,556.6931,27767.0
2025-04-07 10:25:00,556.67,561.89,552.6,552.6,13111.0,555.2767,560.4836,551.2168,551.2168,13111.0
2025-04-07 10:30:00,551.56,564.52,549.41,558.95,28968.0,550.1794,563.107,548.0348,557.5509,28968.0
2025-04-07 10:35:00,558.46,558.46,549.15,549.75,6146.0,557.0622,557.0622,547.7755,548.374,6146.0
2025-04-07 10:40:00,548.53,554.05,548.53,553.97,6519.0,547.157,552.6632,547.157,552.5834,6519.0
2025-04-07 10:45:00,554.52,558.44,552.36,555.79,13856.0,553.132,557.0422,550.9774,554.3989,13856.0
2025-04-07 10:50:00,555.79,568.28,555.22,568.28,6850.0,554.3989,566.8576,553.8303,566.8576,6850.0
2025-04-07 10:55:00,566.66,566.71,562.3,564.93,2740.0,565.2416,565.2915,560.8926,563.516,2740.0
2025-04-07 11:00:00,562.12,570.77,561.91,567.03,4192.0,560.713,569.3414,560.5035,565.6107,4192.0
2025-04-07 11:05:00,565.26,565.32,560.05,560.12,6377.0,563.8452,563.905,558.6482,558.718,6377.0
2025-04-07 11:10:00,558.75,561.93,554.53,555.09,7896.0,557.3514,560.5235,553.142,553.7006,7896.0
2025-04-07 11:15:00,553.19,557.73,549.38,557.73,12234.0,551.8054,556.334,548.0049,556.334,12234.0
2025-04-07 11:20:00,552.36,552.37,546.8,546.8,4026.0,550.9774,550.9874,545.4314,545.4314,4026.0
2025-04-07 11:25:00,547.21,549.4,545.49,547.0,3230.0,545.8403,548.0248,544.1246,545.6309,3230.0
2025-04-07 11:30:00,549.39,549.39,546.89,546.89,2545.0,548.0149,548.0149,545.5211,545.5211,2545.0
2025-04-07 11:35:00,548.07,555.0,548.07,555.0,5292.0,546.6982,553.6108,546.6982,553.6108,5292.0
2025-04-07 11:40:00,554.28,559.11,553.71,555.94,3497.0,552.8926,557.7105,552.3241,554.5485,3497.0
2025-04-07 11:45:00,558.45,558.45,554.09,554.09,1008.0,557.0522,557.0522,552.7031,552.7031,1008.0
2025-04-07 11:50:00,557.84,558.15,555.17,555.57,2657.0,556.4437,556.7529,553.7804,554.1794,2657.0
2025-04-07 11:55:00,555.82,556.27,554.41,554.41,3628.0,554.4288,554.8777,553.0223,553.0223,3628.0
2025-04-07 12:00:00,555.67,555.67,552.36,553.24,2229.0,554.2792,554.2792,550.9774,551.8552,2229.0
2025-04-07 12:05:00,553.14,553.14,549.26,549.27,2952.0,551.7555,551.7555,547.8852,547.8952,2952.0
2025-04-07 12:10:00,549.27,552.73,548.74,551.38,2220.0,547.8952,551.3465,547.3665,549.9999,2220.0
2025-04-07 12:15:00,550.89,551.05,549.81,551.02,1000.0,549.5111,549.6707,548.4338,549.6408,1000.0
2025-04-07 12:20:00,551.02,551.02,547.74,550.04,3300.0,549.6408,549.6408,546.369,548.6632,3300.0
2025-04-07 12:25:00,551.95,554.44,550.7,552.82,813.0,550.5685,553.0522,549.3216,551.4363,813.0
2025-04-07 12:30:00,557.99,557.99,555.74,555.74,585.0,556.5933,556.5933,554.349,554.349,585.0
2025-04-07 12:35:00,555.24,555.24,553.48,553.48,500.0,553.8502,553.8502,552.0946,552.0946,500.0
2025-04-07 12:40:00,552.9,552.9,551.69,552.82,500.0,551.5161,551.5161,550.3091,551.4363,500.0
2025-04-07 12:45:00,549.76,551.26,548.6,548.61,1791.0,548.3839,549.8802,547.2269,547.2368,1791.0
2025-04-07 12:50:00,549.65,551.37,547.43,550.62,3921.0,548.2742,549.9899,546.0598,549.2418,3921.0
2025-04-07 12:55:00,547.4,551.43,547.4,549.75,969.0,546.0299,550.0498,546.0299,548.374,969.0
2025-04-07 13:00:00,551.44,561.93,551.44,553.12,3552.0,550.0597,560.5235,550.0597,551.7355,3552.0
2025-04-07 13:05:00,552.76,552.76,548.97,551.3,2244.0,551.3764,551.3764,547.5959,549.9201,2244.0
2025-04-07 13:10:00,552.07,555.49,551.07,555.49,1427.0,550.6882,554.0996,549.6907,554.0996,1427.0
2025-04-07 13:15:00,556.42,561.0,556.36,559.71,1282.0,555.0273,559.5958,554.9674,558.309,1282.0
2025-04-07 13:20:00,559.69,560.79,557.33,560.71,4157.0,558.2891,559.3863,555.935,559.3065,4157.0
2025-04-07 13:25:00,560.97,564.13,558.45,564.12,1730.0,559.5659,562.718,557.0522,562.708,1730.0
2025-04-07 13:30:00,561.22,561.77,556.77,561.77,3769.0,559.8153,560.3639,555.3764,560.3639,3769.0
2025-04-07 13:35:00,561.77,565.55,561.32,565.41,4667.0,560.3639,564.1344,559.915,563.9948,4667.0
2025-04-07 13:40:00,565.96,567.16,562.74,567.16,1901.0,564.5434,565.7404,561.3315,565.7404,1901.0
2025-04-07 13:45:00,568.22,569.73,564.97,569.73,500.0,566.7977,568.304,563.5559,568.304,500.0
2025-04-07 13:50:00,569.34,570.33,568.78,570.07,1665.0,567.9149,568.9025,567.3563,568.6431,1665.0
2025-04-07 13:55:00,569.6,569.6,566.97,569.12,2508.0,568.1743,568.1743,565.5509,567.6955,2508.0
2025-04-07 14:00:00,570.73,570.74,566.41,566.91,3502.0,569.3015,569.3114,564.9923,565.491,3502.0
2025-04-07 14:05:00,566.8,567.15,563.39,564.06,7965.0,565.3813,565.7304,561.9798,562.6482,7965.0
2025-04-07 14:10:00,565.53,567.14,561.03,562.86,3176.0,564.1145,565.7204,559.6257,561.4512,3176.0
2025-04-07 14:15:00,564.95,565.59,562.46,565.23,1439.0,563.5359,564.1743,561.0522,563.8152,1439.0
2025-04-07 14:20:00,563.75,566.22,562.54,564.96,1740.0,562.3389,564.8027,561.132,563.5459,1740.0
2025-04-07 14:25:00,562.22,562.22,556.43,556.43,2332.0,560.8128,560.8128,555.0373,555.0373,2332.0
2025-04-07 14:30:00,556.08,559.04,556.08,559.04,2638.0,554.6881,557.6407,554.6881,557.6407,2638.0
2025-04-07 14:35:00,559.42,561.89,559.42,561.4,1449.0,558.0198,560.4836,558.0198,559.9948,1449.0
2025-04-07 14:40:00,561.8,563.23,559.55,560.78,3140.0,560.3938,561.8202,558.1494,559.3764,3140.0
2025-04-07 14:45:00,558.97,560.96,558.61,558.61,1263.0,557.5709,559.5559,557.2118,557.2118,1263.0
2025-04-07 14:50:00,558.76,558.76,555.54,558.09,1791.0,557.3614,557.3614,554.1495,556.6931,1791.0
2025-04-07 14:55:00,554.65,555.69,553.42,555.01,3477.0,553.2617,554.2991,552.0348,553.6208,3477.0
2025-04-07 15:00:00,553.57,559.91,553.57,557.55,3957.0,552.1844,558.5085,552.1844,556.1544,3957.0
2025-04-07 15:05:00,556.05,556.05,553.29,553.29,1823.0,554.6582,554.6582,551.9051,551.9051,1823.0
2025-04-07 15:10:00,554.14,556.57,553.38,554.8,3434.0,552.753,555.1769,551.9949,553.4113,3434.0
2025-04-07 15:15:00,554.77,557.77,553.16,557.29,5195.0,553.3814,556.3739,551.7754,555.8951,5195.0
2025-04-07 15:20:00,557.29,557.29,554.96,554.96,2656.0,555.8951,555.8951,553.5709,553.5709,2656.0
2025-04-07 15:25:00,554.97,555.15,552.06,553.15,4752.0,553.5809,553.7605,550.6782,551.7655,4752.0
2025-04-07 15:30:00,553.71,560.05,552.82,558.9,2924.0,552.3241,558.6482,551.4363,557.5011,2924.0
2025-04-07 15:35:00,558.06,560.42,558.06,558.6,11382.0,556.6632,559.0173,556.6632,557.2018,11382.0
2025-04-07 15:40:00,558.56,559.62,553.79,554.32,25630.0,557.1619,558.2193,552.4039,552.9325,25630.0
2025-04-07 15:45:00,554.32,556.97,553.88,556.97,6443.0,552.9325,555.5759,552.4936,555.5759,6443.0
2025-04-07 15:50:00,556.66,561.3,556.14,561.26,9999.0,555.2667,559.8951,554.748,559.8552,9999.0
2025-04-07 15:55:00,561.41,563.52,559.41,560.95,17546.0,560.0048,562.1095,558.0098,559.5459,17546.0
2025-04-08 09:30:00,583.2,588.41,580.44,580.44,21294.0,581.7402,586.9372,578.9872,578.9872,21294.0
2025-04-08 09:35:00,582.86,582.86,575.29,580.32,1938.0,581.4011,581.4011,573.85,578.8675,1938.0
2025-04-08 09:40:00,580.49,585.32,580.04,583.55,5461.0,579.037,583.8549,578.5882,582.0894,5461.0
2025-04-08 09:45:00,586.77,588.69,583.52,586.49,8938.0,585.3013,587.2165,582.0594,585.022,8938.0
2025-04-08 09:50:00,584.0,588.79,583.94,587.42,4142.0,582.5382,587.3163,582.4784,585.9497,4142.0
2025-04-08 09:55:00,588.61,590.08,585.82,588.6,1449.0,587.1367,588.603,584.3537,587.1267,1449.0
2025-04-08 10:00:00,589.1,591.45,587.0,589.97,2723.0,587.6255,589.9696,585.5307,588.4933,2723.0
2025-04-08 10:05:00,589.3,592.07,588.93,590.99,2997.0,587.825,590.588,587.4559,589.5107,2997.0
2025-04-08 10:10:00,590.74,591.0,588.37,591.0,8846.0,589.2614,589.5207,586.8973,589.5207,8846.0
2025-04-08 10:15:00,589.79,594.78,589.79,591.97,13796.0,588.3138,593.2913,588.3138,590.4883,13796.0
2025-04-08 10:20:00,592.1,593.5,589.42,589.54,1410.0,590.618,592.0145,587.9447,588.0644,1410.0
2025-04-08 10:25:00,593.12,594.07,592.31,593.56,1901.0,591.6354,592.583,590.8274,592.0743,1901.0
2025-04-08 10:30:00,593.0,593.8,590.32,593.8,4423.0,591.5157,592.3137,588.8424,592.3137,4423.0
2025-04-08 10:35:00,592.01,597.68,592.01,597.01,10656.0,590.5282,596.184,590.5282,595.5157,10656.0
2025-04-08 10:40:00,595.39,596.65,591.06,591.11,11975.0,593.8997,595.1566,589.5806,589.6304,11975.0
2025-04-08 10:45:00,589.95,590.75,588.66,590.75,3969.0,588.4734,589.2713,587.1866,589.2713,3969.0
2025-04-08 10:50:00,590.0,591.12,584.75,585.38,16950.0,588.5232,589.6404,583.2864,583.9148,16950.0
2025-04-08 10:55:00,584.75,585.0,580.3,582.0,7342.0,583.2864,583.5357,578.8475,580.5433,7342.0
2025-04-08 11:00:00,582.13,584.99,580.33,583.19,4175.0,580.6729,583.5258,578.8774,581.7303,4175.0
2025-04-08 11:05:00,583.19,583.19,579.44,580.19,3610.0,581.7303,581.7303,577.9897,578.7378,3610.0
2025-04-08 11:10:00,580.22,580.22,577.56,577.57,918.0,578.7677,578.7677,576.1144,576.1243,918.0
2025-04-08 11:15:00,577.79,578.04,573.6,574.38,3831.0,576.3438,576.5932,572.1643,572.9423,3831.0
2025-04-08 11:20:00,576.1,578.8,574.92,576.2,3909.0,574.658,577.3513,573.481,574.7578,3909.0
2025-04-08 11:25:00,575.27,576.0,573.62,575.91,3456.0,573.8301,574.5583,572.1842,574.4685,3456.0
2025-04-08 11:30:00,574.51,577.98,574.51,577.98,1632.0,573.072,576.5333,573.072,576.5333,1632.0
2025-04-08 11:35:00,579.17,582.97,579.17,581.63,700.0,577.7203,581.5108,577.7203,580.1742,700.0
2025-04-08 11:40:00,582.95,585.73,582.95,584.93,1918.0,581.4909,584.2639,581.4909,583.4659,1918.0
2025-04-08 11:45:00,584.22,585.32,582.64,582.64,1730.0,582.7577,583.8549,581.1816,581.1816,1730.0
2025-04-08 11:50:00,582.85,582.85,581.7,581.82,621.0,581.3911,581.3911,580.244,580.3637,621.0
2025-04-08 11:55:00,582.58,585.75,582.58,585.7,6048.0,581.1218,584.2839,581.1218,584.234,6048.0
2025-04-08 12:00:00,583.65,585.89,583.65,584.68,6826.0,582.1891,584.4235,582.1891,583.2165,6826.0
2025-04-08 12:05:00,584.68,585.47,582.3,583.33,6325.0,583.2165,584.0046,580.8425,581.8699,6325.0
2025-04-08 12:10:00,582.3,584.35,581.45,581.68,1943.0,580.8425,582.8874,579.9946,580.2241,1943.0
2025-04-08 12:15:00,580.75,581.19,577.28,578.05,1512.0,579.2964,579.7353,575.8351,576.6031,1512.0
2025-04-08 12:20:00,577.65,577.75,576.54,576.94,701.0,576.2041,576.3039,575.0969,575.4959,701.0
2025-04-08 12:25:00,575.01,577.7,575.01,576.82,2426.0,573.5707,576.254,573.5707,575.3762,2426.0
2025-04-08 12:30:00,579.5,580.46,575.4,577.59,1537.0,578.0495,579.0071,573.9598,576.1443,1537.0
2025-04-08 12:35:00,577.98,577.98,574.09,575.13,3445.0,576.5333,576.5333,572.653,573.6904,3445.0
2025-04-08 12:40:00,574.09,574.09,572.84,572.85,1400.0,572.653,572.653,571.4062,571.4162,1400.0
2025-04-08 12:45:00,571.93,574.11,571.58,572.32,5910.0,570.4985,572.673,570.1493,570.8875,5910.0
2025-04-08 12:50:00,571.03,572.22,570.42,570.43,2311.0,569.6007,570.7877,568.9922,569.0022,2311.0
2025-04-08 12:55:00,572.25,572.25,566.6,566.61,1950.0,570.8177,570.8177,565.1818,565.1918,1950.0
2025-04-08 13:00:00,566.36,568.99,565.47,566.4,4576.0,564.9424,567.5658,564.0546,564.9823,4576.0
2025-04-08 13:05:00,567.55,568.52,563.53,563.53,925.0,566.1294,567.097,562.1195,562.1195,925.0
2025-04-08 13:10:00,564.3,564.31,558.77,560.9,2342.0,562.8876,562.8975,557.3714,559.4961,2342.0
2025-04-08 13:15:00,562.75,567.74,562.09,562.09,1067.0,561.3414,566.3189,560.6831,560.6831,1067.0
2025-04-08 13:20:00,562.01,562.01,560.26,560.26,200.0,560.6033,560.6033,558.8577,558.8577,200.0
2025-04-08 13:25:00,564.74,565.49,557.69,558.43,1632.0,563.3265,564.0746,556.2941,557.0322,1632.0
2025-04-08 13:30:00,558.43,560.92,557.66,560.48,3668.0,557.0322,559.516,556.2642,559.0771,3668.0
2025-04-08 13:35:00,560.48,564.48,559.95,562.18,7359.0,559.0771,563.0671,558.5484,560.7729,7359.0
2025-04-08 13:40:00,561.28,564.81,558.96,563.53,4393.0,559.8751,563.3963,557.5609,562.1195,4393.0
2025-04-08 13:45:00,564.3,564.3,562.4,564.02,951.0,562.8876,562.8876,560.9923,562.6083,951.0
2025-04-08 13:50:00,565.11,565.81,565.11,565.81,200.0,563.6955,564.3938,563.6955,564.3938,200.0
2025-04-08 13:55:00,564.28,567.0,563.98,563.98,999.0,562.8676,565.5808,562.5684,562.5684,999.0
2025-04-08 14:00:00,564.74,567.23,564.74,567.23,900.0,563.3265,565.8102,563.3265,565.8102,900.0
2025-04-08 14:05:00,564.92,565.43,562.02,563.81,2661.0,563.506,564.0147,560.6133,562.3988,2661.0
2025-04-08 14:10:00,561.94,561.94,561.93,561.94,500.0,560.5335,560.5335,560.5235,560.5335,500.0
2025-04-08 14:15:00,562.86,565.57,562.32,565.57,800.0,561.4512,564.1544,560.9125,564.1544,800.0
2025-04-08 14:20:00,563.14,565.19,563.14,565.19,558.0,561.7305,563.7753,561.7305,563.7753,558.0
2025-04-08 14:25:00,562.98,562.98,559.03,561.72,3240.0,561.5709,561.5709,557.6307,560.314,3240.0
2025-04-08 14:30:00,559.43,565.41,559.42,564.17,2267.0,558.0297,563.9948,558.0198,562.7579,2267.0
2025-04-08 14:35:00,560.81,561.84,558.94,560.38,6830.0,559.4063,560.4337,557.541,558.9774,6830.0
2025-04-08 14:40:00,560.38,560.39,557.06,557.06,988.0,558.9774,558.9873,555.6657,555.6657,988.0
2025-04-08 14:45:00,558.21,559.38,558.0,559.29,7208.0,556.8128,557.9799,556.6033,557.8901,7208.0
2025-04-08 14:50:00,559.04,559.23,557.4,557.48,1400.0,557.6407,557.8302,556.0048,556.0846,1400.0
2025-04-08 14:55:00,555.24,557.48,555.23,555.73,500.0,553.8502,556.0846,553.8403,554.339,500.0
2025-04-08 15:00:00,555.84,556.45,554.06,554.06,10479.0,554.4487,555.0572,552.6732,552.6732,10479.0
2025-04-08 15:05:00,553.83,553.83,551.91,551.91,2200.0,552.4438,552.4438,550.5286,550.5286,2200.0
2025-04-08 15:10:00,551.36,551.36,548.51,548.51,3421.0,549.9799,549.9799,547.1371,547.1371,3421.0
2025-04-08 15:15:00,548.69,548.76,544.52,544.52,5927.0,547.3166,547.3865,543.1571,543.1571,5927.0
2025-04-08 15:20:00,545.06,549.01,544.68,549.01,19334.0,543.6957,547.6358,543.3167,547.6358,19334.0
2025-04-08 15:25:00,549.13,552.42,549.12,552.15,4111.0,547.7555,551.0373,547.7455,550.768,4111.0
2025-04-08 15:30:00,551.57,552.54,548.08,549.05,2182.0,550.1894,551.157,546.7082,547.6757,2182.0
2025-04-08 15:35:00,548.15,548.25,542.35,542.8,2558.0,546.778,546.8777,540.9925,541.4414,2558.0
2025-04-08 15:40:00,542.96,548.23,542.92,544.0,3381.0,541.601,546.8578,541.5611,542.6384,3381.0
2025-04-08 15:45:00,542.77,545.27,541.72,541.72,7277.0,541.4114,543.9052,540.3641,540.3641,7277.0
2025-04-08 15:50:00,541.58,550.03,541.32,549.37,9310.0,540.2244,548.6533,539.9651,547.9949,9310.0
2025-04-08 15:55:00,549.02,552.96,548.34,552.96,32161.0,547.6458,551.5759,546.9675,551.5759,32161.0
2025-04-09 09:30:00,537.3,546.3,535.36,541.47,14883.0,535.9551,544.9326,534.02,540.1147,14883.0
2025-04-09 09:35:00,540.39,544.7,533.44,544.45,16822.0,539.0374,543.3366,532.1048,543.0872,16822.0
2025-04-09 09:40:00,544.36,554.0,543.23,549.8,36313.0,542.9975,552.6133,541.8703,548.4238,36313.0
2025-04-09 09:45:00,549.97,550.87,542.07,547.01,9034.0,548.5934,549.4912,540.7132,545.6408,9034.0
2025-04-09 09:50:00,546.44,551.04,546.44,548.09,10891.0,545.0723,549.6607,545.0723,546.7181,10891.0
2025-04-09 09:55:00,548.56,551.72,547.94,548.93,19142.0,547.187,550.339,546.5685,547.556,19142.0
2025-04-09 10:00:00,548.93,554.58,548.55,548.64,12639.0,547.556,553.1919,547.177,547.2668,12639.0
2025-04-09 10:05:00,550.07,550.07,543.64,546.12,3904.0,548.6932,548.6932,542.2793,544.7531,3904.0
2025-04-09 10:10:00,545.96,547.81,542.66,542.67,1921.0,544.5935,546.4388,541.3017,541.3117,1921.0
2025-04-09 10:15:00,542.67,545.81,542.66,545.81,6626.0,541.3117,544.4438,541.3017,544.4438,6626.0
2025-04-09 10:20:00,544.28,546.23,542.12,545.55,4608.0,542.9177,544.8628,540.7631,544.1845,4608.0
2025-04-09 10:25:00,544.3,545.29,542.07,544.24,2366.0,542.9376,543.9251,540.7132,542.8778,2366.0
2025-04-09 10:30:00,545.28,548.55,543.54,547.43,7168.0,543.9152,547.177,542.1795,546.0598,7168.0
2025-04-09 10:35:00,546.81,547.57,544.8,545.49,4231.0,545.4413,546.1994,543.4364,544.1246,4231.0
2025-04-09 10:40:00,545.05,545.05,541.5,541.5,1335.0,543.6857,543.6857,540.1446,540.1446,1335.0
2025-04-09 10:45:00,542.05,545.13,541.09,541.09,2702.0,540.6932,543.7655,539.7356,539.7356,2702.0
2025-04-09 10:50:00,540.0,540.68,535.09,536.36,3775.0,538.6484,539.3267,533.7507,535.0175,3775.0
2025-04-09 10:55:00,536.36,537.3,533.98,533.98,2771.0,535.0175,535.9551,532.6434,532.6434,2771.0
2025-04-09 11:00:00,535.25,538.49,535.25,538.44,7516.0,533.9103,537.1422,533.9103,537.0923,7516.0
2025-04-09 11:05:00,539.68,543.22,539.68,543.22,1386.0,538.3292,541.8603,538.3292,541.8603,1386.0
2025-04-09 11:10:00,541.67,541.67,539.54,539.94,2195.0,540.3142,540.3142,538.1895,538.5885,2195.0
2025-04-09 11:15:00,540.67,544.11,540.66,544.11,4377.0,539.3167,542.7481,539.3067,542.7481,4377.0
2025-04-09 11:20:00,543.62,545.0,541.0,542.79,9824.0,542.2593,543.6359,539.6459,541.4314,9824.0
2025-04-09 11:25:00,541.83,542.95,540.15,541.65,1514.0,540.4738,541.591,538.798,540.2942,1514.0
2025-04-09 11:30:00,543.07,543.07,539.0,539.78,6170.0,541.7107,541.7107,537.6509,538.4289,6170.0
2025-04-09 11:35:00,539.98,541.59,539.0,540.55,3138.0,538.6284,540.2344,537.6509,539.197,3138.0
2025-04-09 11:40:00,541.69,541.69,538.78,538.99,3338.0,540.3341,540.3341,537.4314,537.6409,3338.0
2025-04-09 11:45:00,538.79,543.51,538.78,540.72,6340.0,537.4414,542.1496,537.4314,539.3666,6340.0
2025-04-09 11:50:00,542.39,542.4,540.83,540.83,702.0,541.0324,541.0424,539.4763,539.4763,702.0
2025-04-09 11:55:00,539.4,540.39,537.68,539.95,4539.0,538.0499,539.0374,536.3342,538.5985,4539.0
2025-04-09 12:00:00,539.96,540.14,538.63,538.82,7463.0,538.6085,538.788,537.2818,537.4713,7463.0
2025-04-09 12:05:00,538.51,540.86,538.24,539.65,7847.0,537.1621,539.5062,536.8928,538.2993,7847.0
2025-04-09 12:10:00,540.16,541.81,539.72,541.24,37449.0,538.808,540.4538,538.3691,539.8853,37449.0
2025-04-09 12:15:00,541.03,543.02,540.42,540.83,15029.0,539.6758,541.6608,539.0673,539.4763,15029.0
2025-04-09 12:20:00,541.05,541.05,539.12,540.37,1375.0,539.6957,539.6957,537.7706,539.0175,1375.0
2025-04-09 12:25:00,541.19,542.1,540.22,541.0,3060.0,539.8354,540.7431,538.8678,539.6459,3060.0
2025-04-09 12:30:00,540.87,543.04,540.86,543.04,3263.0,539.5162,541.6808,539.5062,541.6808,3263.0
2025-04-09 12:35:00,543.28,544.8,542.86,542.86,2475.0,541.9202,543.4364,541.5012,541.5012,2475.0
2025-04-09 12:40:00,542.59,543.72,540.52,541.51,3668.0,541.2319,542.3591,539.1671,540.1546,3668.0
2025-04-09 12:45:00,542.08,543.85,542.08,543.85,900.0,540.7232,542.4887,540.7232,542.4887,900.0
2025-04-09 12:50:00,544.68,545.65,543.89,545.65,3634.0,543.3167,544.2842,542.5286,544.2842,3634.0
2025-04-09 12:55:00,545.64,546.58,544.83,544.83,1672.0,544.2743,545.2119,543.4663,543.4663,1672.0
2025-04-09 13:00:00,545.0,551.83,545.0,551.83,23027.0,543.6359,550.4488,543.6359,550.4488,23027.0
2025-04-09 13:05:00,551.83,552.86,547.04,547.71,9118.0,550.4488,551.4762,545.6708,546.3391,9118.0
2025-04-09 13:10:00,545.83,546.64,544.38,546.63,1636.0,544.4638,545.2718,543.0174,545.2618,1636.0
2025-04-09 13:15:00,546.63,552.28,538.5,550.25,40664.0,545.2618,550.8976,537.1521,548.8727,40664.0
2025-04-09 13:20:00,550.32,576.54,548.09,575.06,64080.0,548.9425,575.0969,546.7181,573.6206,64080.0
2025-04-09 13:25:00,575.06,591.84,574.95,580.73,57666.0,573.6206,590.3586,573.5109,579.2764,57666.0
2025-04-09 13:30:00,580.73,597.3,579.53,597.3,27906.0,579.2764,595.805,578.0794,595.805,27906.0
2025-04-09 13:35:00,597.3,603.69,591.3,591.3,54836.0,595.805,602.179,589.82,589.82,54836.0
2025-04-09 13:40:00,590.13,595.31,587.12,592.03,46887.0,588.6529,593.8199,585.6504,590.5481,46887.0
2025-04-09 13:45:00,595.63,603.15,592.91,595.86,26806.0,594.1391,601.6403,591.4259,594.3686,26806.0
2025-04-09 13:50:00,595.2,595.2,589.3,592.18,31111.0,593.7102,593.7102,587.825,590.6978,31111.0
2025-04-09 13:55:00,590.2,599.89,589.75,598.26,6765.0,588.7227,598.3885,588.2739,596.7626,6765.0
2025-04-09 14:00:00,598.61,609.95,597.83,607.45,63364.0,597.1117,608.4233,596.3336,605.9295,63364.0
2025-04-09 14:05:00,607.13,609.75,596.49,600.96,16709.0,605.6103,608.2238,594.997,599.4558,16709.0
2025-04-09 14:10:00,600.62,609.85,600.62,605.28,11418.0,599.1166,608.3235,599.1166,603.765,11418.0
2025-04-09 14:15:00,605.28,613.82,600.1,608.22,20560.0,603.765,612.2836,598.5979,606.6976,20560.0
2025-04-09 14:20:00,607.94,610.72,604.15,610.38,13371.0,606.4183,609.1914,602.6378,608.8522,13371.0
2025-04-09 14:25:00,609.43,613.3,609.41,611.93,2706.0,607.9046,611.7649,607.8846,610.3983,2706.0
2025-04-09 14:30:00,611.59,613.95,606.36,606.69,5081.0,610.0592,612.4133,604.8423,605.1715,5081.0
2025-04-09 14:35:00,606.69,609.0,606.69,607.61,24309.0,605.1715,607.4757,605.1715,606.0891,24309.0
2025-04-09 14:40:00,607.87,607.87,596.49,596.49,8268.0,606.3485,606.3485,594.997,594.997,8268.0
2025-04-09 14:45:00,598.04,604.09,597.19,602.73,18608.0,596.5431,602.578,595.6952,601.2214,18608.0
2025-04-09 14:50:00,602.73,607.29,600.15,603.67,22901.0,601.2214,605.7699,598.6478,602.159,22901.0
2025-04-09 14:55:00,602.25,605.82,599.82,600.87,20754.0,600.7426,604.3036,598.3186,599.366,20754.0
2025-04-09 15:00:00,601.6,606.89,600.66,605.81,14668.0,600.0942,605.371,599.1565,604.2937,14668.0
2025-04-09 15:05:00,607.07,609.07,604.15,604.65,10707.0,605.5505,607.5455,602.6378,603.1366,10707.0
2025-04-09 15:10:00,605.02,608.32,604.92,607.86,25470.0,603.5056,606.7974,603.4059,606.3385,25470.0
2025-04-09 15:15:00,607.92,610.5,605.98,610.5,7294.0,606.3984,608.9719,604.4632,608.9719,7294.0
2025-04-09 15:20:00,611.11,615.3,608.64,609.85,29908.0,609.5804,613.7599,607.1166,608.3235,29908.0
2025-04-09 15:25:00,609.95,614.55,609.41,610.77,23657.0,608.4233,613.0118,607.8846,609.2412,23657.0
2025-04-09 15:30:00,610.77,613.34,609.0,611.17,20863.0,609.2412,611.8048,607.4757,609.6402,20863.0
2025-04-09 15:35:00,610.63,612.42,606.9,611.03,20614.0,609.1016,610.8871,605.3809,609.5006,20614.0
2025-04-09 15:40:00,610.74,613.14,609.86,612.2,17365.0,609.2113,611.6053,608.3335,610.6677,17365.0
2025-04-09 15:45:00,611.58,613.65,610.22,611.6,19149.0,610.0492,612.114,608.6926,610.0692,19149.0
2025-04-09 15:50:00,612.35,617.01,611.07,611.27,42576.0,610.8173,615.4656,609.5405,609.74,42576.0
2025-04-09 15:55:00,611.89,615.23,610.6,611.19,107095.0,610.3584,613.6901,609.0717,609.6602,107095.0
2025-04-10 09:30:00,596.52,597.46,587.63,594.3,17190.0,595.0269,595.9646,586.1592,592.8125,17190.0
2025-04-10 09:35:00,597.25,599.12,591.68,592.17,3325.0,595.7551,597.6204,590.199,590.6878,3325.0
2025-04-10 09:40:00,592.76,592.76,582.37,583.71,5258.0,591.2763,591.2763,580.9123,582.249,5258.0
2025-04-10 09:45:00,584.82,589.55,584.32,588.23,7551.0,583.3562,588.0744,582.8574,586.7577,7551.0
2025-04-10 09:50:00,588.08,590.84,584.34,586.05,6733.0,586.608,589.3611,582.8774,584.5831,6733.0
2025-04-10 09:55:00,586.05,587.88,581.0,582.58,3122.0,584.5831,586.4085,579.5458,581.1218,3122.0
2025-04-10 10:00:00,581.51,582.53,576.96,578.88,13391.0,580.0545,581.0719,575.5159,577.4311,13391.0
2025-04-10 10:05:00,578.88,582.23,578.38,580.55,15687.0,577.4311,580.7727,576.9323,579.0969,15687.0
2025-04-10 10:10:00,579.58,580.53,576.2,580.36,3288.0,578.1293,579.0769,574.7578,578.9074,3288.0
2025-04-10 10:15:00,579.33,581.84,579.33,580.68,3626.0,577.8799,580.3837,577.8799,579.2266,3626.0
2025-04-10 10:20:00,581.39,584.6,581.29,584.6,3116.0,579.9348,583.1367,579.835,583.1367,3116.0
2025-04-10 10:25:00,584.96,586.07,583.38,583.72,4286.0,583.4958,584.6031,581.9198,582.2589,4286.0
2025-04-10 10:30:00,582.9,587.54,582.48,586.05,13075.0,581.441,586.0694,581.022,584.5831,13075.0
2025-04-10 10:35:00,586.37,586.37,583.65,583.65,2136.0,584.9023,584.9023,582.1891,582.1891,2136.0
2025-04-10 10:40:00,584.71,585.79,582.49,582.49,11625.0,583.2465,584.3238,581.032,581.032,11625.0
2025-04-10 10:45:00,582.49,582.49,580.08,580.08,2046.0,581.032,581.032,578.6281,578.6281,2046.0
2025-04-10 10:50:00,580.08,582.58,579.83,581.12,2788.0,578.6281,581.1218,578.3787,579.6655,2788.0
2025-04-10 10:55:00,581.51,582.33,578.33,578.34,2130.0,580.0545,580.8724,576.8824,576.8924,2130.0
2025-04-10 11:00:00,578.43,580.55,578.0,580.55,2422.0,576.9822,579.0969,576.5533,579.0969,2422.0
2025-04-10 11:05:00,579.47,582.04,579.47,581.49,9035.0,578.0196,580.5832,578.0196,580.0345,9035.0
2025-04-10 11:10:00,581.24,581.24,578.01,578.62,828.0,579.7852,579.7852,576.5632,577.1717,828.0
2025-04-10 11:15:00,578.57,578.57,576.13,576.47,5386.0,577.1218,577.1218,574.6879,575.0271,5386.0
2025-04-10 11:20:00,576.48,577.53,575.6,576.18,5612.0,575.0371,576.0844,574.1593,574.7378,5612.0
2025-04-10 11:25:00,576.18,576.18,571.18,571.18,5647.0,574.7378,574.7378,569.7503,569.7503,5647.0
2025-04-10 11:30:00,572.57,572.57,570.61,571.74,8343.0,571.1369,571.1369,569.1818,570.3089,8343.0
2025-04-10 11:35:00,572.2,572.47,570.62,570.62,3773.0,570.7678,571.0371,569.1917,569.1917,3773.0
2025-04-10 11:40:00,570.5,572.78,570.45,572.0,14189.0,569.072,571.3463,569.0222,570.5683,14189.0
2025-04-10 11:45:00,572.79,572.79,571.16,571.16,1157.0,571.3563,571.3563,569.7304,569.7304,1157.0
2025-04-10 11:50:00,571.38,571.86,569.6,571.15,2863.0,569.9498,570.4286,568.1743,569.7204,2863.0
2025-04-10 11:55:00,571.54,571.7,569.34,569.65,400.0,570.1094,570.269,567.9149,568.2242,400.0
2025-04-10 12:00:00,571.8,572.59,567.87,569.36,3896.0,570.3688,571.1568,566.4486,567.9349,3896.0
2025-04-10 12:05:00,567.57,570.31,567.57,569.2,2654.0,566.1494,568.8825,566.1494,567.7753,2654.0
2025-04-10 12:10:00,569.2,570.7,567.11,567.11,1080.0,567.7753,569.2715,565.6905,565.6905,1080.0
2025-04-10 12:15:00,567.54,570.06,565.03,565.4,2558.0,566.1194,568.6331,563.6157,563.9848,2558.0
2025-04-10 12:20:00,564.53,564.91,561.0,563.93,4532.0,563.117,563.496,559.5958,562.5185,4532.0
2025-04-10 12:25:00,562.76,564.29,559.58,564.29,2986.0,561.3514,562.8776,558.1794,562.8776,2986.0
2025-04-10 12:30:00,564.17,570.62,564.17,570.07,4861.0,562.7579,569.1917,562.7579,568.6431,4861.0
2025-04-10 12:35:00,570.62,572.45,569.96,571.98,5941.0,569.1917,571.0172,568.5334,570.5483,5941.0
2025-04-10 12:40:00,570.82,571.34,567.46,569.97,3504.0,569.3912,569.9099,566.0396,568.5434,3504.0
2025-04-10 12:45:00,571.32,574.43,568.85,574.43,3070.0,569.89,572.9922,567.4262,572.9922,3070.0
2025-04-10 12:50:00,572.74,576.0,570.85,576.0,2066.0,571.3064,574.5583,569.4212,574.5583,2066.0
2025-04-10 12:55:00,574.69,576.15,573.42,574.99,1537.0,573.2515,574.7079,571.9847,573.5508,1537.0
2025-04-10 13:00:00,574.43,581.63,573.21,576.59,7654.0,572.9922,580.1742,571.7753,575.1468,7654.0
2025-04-10 13:05:00,576.8,576.8,569.52,569.52,2452.0,575.3563,575.3563,568.0945,568.0945,2452.0
2025-04-10 13:10:00,569.53,569.53,563.73,567.71,7736.0,568.1045,568.1045,562.319,566.289,7736.0
2025-04-10 13:15:00,567.71,569.15,567.14,568.48,2100.0,566.289,567.7254,565.7204,567.0571,2100.0
2025-04-10 13:20:00,568.79,571.01,566.5,568.64,4251.0,567.3663,569.5808,565.082,567.2167,4251.0
2025-04-10 13:25:00,569.92,573.26,569.92,572.38,5160.0,568.4935,571.8251,568.4935,570.9473,5160.0
2025-04-10 13:30:00,571.32,576.78,571.32,574.99,2465.0,569.89,575.3363,569.89,573.5508,2465.0
2025-04-10 13:35:00,574.99,579.35,574.99,576.5,3022.0,573.5508,577.8999,573.5508,575.057,3022.0
2025-04-10 13:40:00,577.11,580.93,577.11,580.46,4198.0,575.6655,579.4759,575.6655,579.0071,4198.0
2025-04-10 13:45:00,580.46,584.05,579.99,582.44,11240.0,579.0071,582.5881,578.5383,580.9821,11240.0
2025-04-10 13:50:00,582.2,583.9,577.52,577.52,5352.0,580.7427,582.4385,576.0745,576.0745,5352.0
2025-04-10 13:55:00,580.7,583.86,580.41,582.53,8499.0,579.2465,582.3986,578.9572,581.0719,8499.0
2025-04-10 14:00:00,581.27,585.0,581.14,584.74,9339.0,579.8151,583.5357,579.6854,583.2764,9339.0
2025-04-10 14:05:00,584.98,585.0,578.01,578.01,2152.0,583.5158,583.5357,576.5632,576.5632,2152.0
2025-04-10 14:10:00,576.21,578.69,573.4,573.4,3010.0,574.7677,577.2415,571.9648,571.9648,3010.0
2025-04-10 14:15:00,574.2,578.63,573.4,578.63,8351.0,572.7628,577.1817,571.9648,577.1817,8351.0
2025-04-10 14:20:00,579.9,583.68,579.32,583.0,9075.0,578.4485,582.219,577.87,581.5407,9075.0
2025-04-10 14:25:00,580.53,584.17,580.53,584.17,11292.0,579.0769,582.7078,579.0769,582.7078,11292.0
2025-04-10 14:30:00,583.37,585.2,583.36,583.63,3170.0,581.9098,583.7352,581.8998,582.1692,3170.0
2025-04-10 14:35:00,581.82,584.31,581.69,582.9,2663.0,580.3637,582.8475,580.234,581.441,2663.0
2025-04-10 14:40:00,583.13,586.87,583.13,586.87,9890.0,581.6704,585.4011,581.6704,585.4011,9890.0
2025-04-10 14:45:00,585.19,585.19,579.79,581.83,3076.0,583.7253,583.7253,578.3388,580.3737,3076.0
2025-04-10 14:50:00,582.5,584.73,579.61,579.71,12029.0,581.042,583.2664,578.1592,578.259,12029.0
2025-04-10 14:55:00,579.51,581.72,577.01,581.07,10055.0,578.0595,580.264,575.5657,579.6156,10055.0
2025-04-10 15:00:00,580.1,586.23,578.56,583.73,8641.0,578.648,584.7627,577.1119,582.2689,8641.0
2025-04-10 15:05:00,583.68,583.68,578.26,578.26,3827.0,582.219,582.219,576.8126,576.8126,3827.0
2025-04-10 15:10:00,578.25,580.0,578.03,578.64,4955.0,576.8026,578.5483,576.5832,577.1917,4955.0
2025-04-10 15:15:00,578.75,581.92,577.27,579.88,6619.0,577.3014,580.4635,575.8251,578.4286,6619.0
2025-04-10 15:20:00,579.89,582.5,577.76,577.77,10501.0,578.4385,581.042,576.3139,576.3238,10501.0
2025-04-10 15:25:00,578.48,578.5,574.73,575.01,19698.0,577.0321,577.052,573.2914,573.5707,19698.0
2025-04-10 15:30:00,575.61,579.86,575.35,577.11,5936.0,574.1692,578.4086,573.9099,575.6655,5936.0
2025-04-10 15:35:00,576.63,577.95,573.67,573.68,3994.0,575.1867,576.5034,572.2341,572.2441,3994.0
2025-04-10 15:40:00,574.89,575.44,569.33,569.66,6245.0,573.451,573.9997,567.905,568.2341,6245.0
2025-04-10 15:45:00,570.3,575.0,570.3,574.98,9663.0,568.8725,573.5608,568.8725,573.5408,9663.0
2025-04-10 15:50:00,576.19,580.28,575.76,579.88,13389.0,574.7478,578.8276,574.3189,578.4286,13389.0
2025-04-10 15:55:00,579.2,581.08,577.58,579.57,35669.0,577.7503,579.6256,576.1343,578.1193,35669.0
2025-04-11 09:30:00,574.92,574.92,568.55,573.3,3541.0,573.481,573.481,567.1269,571.865,3541.0
2025-04-11 09:35:00,576.13,576.13,566.76,572.62,5850.0,574.6879,574.6879,565.3414,571.1867,5850.0
2025-04-11 09:40:00,572.18,575.32,570.44,575.32,1600.0,570.7478,573.88,569.0122,573.88,1600.0
2025-04-11 09:45:00,578.43,582.95,578.43,578.7,2094.0,576.9822,581.4909,576.9822,577.2515,2094.0
2025-04-11 09:50:00,578.45,583.94,578.45,583.94,2706.0,577.0021,582.4784,577.0021,582.4784,2706.0
2025-04-11 09:55:00,584.68,586.08,576.45,583.25,2597.0,583.2165,584.613,575.0071,581.7901,2597.0
2025-04-11 10:00:00,579.19,582.17,577.4,578.55,1530.0,577.7403,580.7128,575.9548,577.1019,1530.0
2025-04-11 10:05:00,578.65,581.17,578.65,580.51,899.0,577.2016,579.7153,577.2016,579.057,899.0
2025-04-11 10:10:00,579.35,579.35,575.53,575.54,500.0,577.8999,577.8999,574.0894,574.0994,500.0
2025-04-11 10:15:00,576.27,578.25,572.77,572.77,1316.0,574.8276,576.8026,571.3364,571.3364,1316.0
2025-04-11 10:20:00,570.99,571.86,567.8,570.0,2783.0,569.5608,570.4286,566.3788,568.5733,2783.0
2025-04-11 10:25:00,570.0,570.53,567.86,568.91,2654.0,568.5733,569.102,566.4386,567.486,2654.0
2025-04-11 10:30:00,568.21,571.0,566.39,570.25,5635.0,566.7878,569.5708,564.9723,568.8227,5635.0
2025-04-11 10:35:00,570.58,573.6,568.79,571.02,4456.0,569.1518,572.1643,567.3663,569.5907,4456.0
2025-04-11 10:40:00,571.45,572.64,570.32,572.64,604.0,570.0197,571.2067,568.8925,571.2067,604.0
2025-04-11 10:45:00,574.95,574.95,573.45,573.45,543.0,573.5109,573.5109,572.0147,572.0147,543.0
2025-04-11 10:50:00,572.52,572.56,572.32,572.56,413.0,571.087,571.1269,570.8875,571.1269,413.0
2025-04-11 10:55:00,572.44,573.01,569.73,573.01,1909.0,571.0072,571.5758,568.304,571.5758,1909.0
2025-04-11 11:00:00,571.11,575.27,571.1,572.33,6308.0,569.6805,573.8301,569.6705,570.8975,6308.0
2025-04-11 11:05:00,570.05,571.56,567.84,571.39,4941.0,568.6232,570.1294,566.4187,569.9598,4941.0
2025-04-11 11:10:00,569.84,569.84,567.93,567.93,872.0,568.4137,568.4137,566.5085,566.5085,872.0
2025-04-11 11:15:00,567.9,569.05,567.14,567.14,2511.0,566.4785,567.6257,565.7204,565.7204,2511.0
2025-04-11 11:20:00,567.88,568.75,565.95,566.33,2782.0,566.4586,567.3264,564.5334,564.9125,2782.0
2025-04-11 11:25:00,566.33,570.49,565.61,570.49,7950.0,564.9125,569.0621,564.1943,569.0621,7950.0
2025-04-11 11:30:00,570.65,571.03,567.99,569.01,4019.0,569.2217,569.6007,566.5683,567.5858,4019.0
2025-04-11 11:35:00,568.54,572.12,568.02,572.12,1213.0,567.1169,570.688,566.5982,570.688,1213.0
2025-04-11 11:40:00,570.47,570.48,569.95,569.96,400.0,569.0421,569.0521,568.5234,568.5334,400.0
2025-04-11 11:45:00,570.56,571.72,569.02,571.0,1745.0,569.1319,570.289,567.5957,569.5708,1745.0
2025-04-11 11:50:00,570.85,570.85,570.05,570.85,400.0,569.4212,569.4212,568.6232,569.4212,400.0
2025-04-11 11:55:00,570.77,572.67,570.57,572.67,1585.0,569.3414,571.2366,569.1419,571.2366,1585.0
2025-04-11 12:00:00,572.64,572.77,570.6,570.69,804.0,571.2067,571.3364,569.1718,569.2616,804.0
2025-04-11 12:05:00,571.82,571.92,571.82,571.92,208.0,570.3887,570.4885,570.3887,570.4885,208.0
2025-04-11 12:10:00,572.71,574.41,572.71,573.33,966.0,571.2765,572.9722,571.2765,571.895,966.0
2025-04-11 12:15:00,574.84,574.84,574.84,574.84,200.0,573.4012,573.4012,573.4012,573.4012,200.0
2025-04-11 12:20:00,573.32,574.32,572.55,573.83,1038.0,571.885,572.8825,571.1169,572.3937,1038.0
2025-04-11 12:25:00,571.99,572.87,571.99,572.87,2351.0,570.5583,571.4361,570.5583,571.4361,2351.0
2025-04-11 12:30:00,572.31,576.87,572.3,576.87,1399.0,570.8775,575.4261,570.8675,575.4261,1399.0
2025-04-11 12:35:00,576.78,579.08,575.23,578.76,5580.0,575.3363,577.6306,573.7902,577.3114,5580.0
2025-04-11 12:40:00,579.01,579.43,578.6,579.28,2800.0,577.5607,577.9797,577.1518,577.8301,2800.0
2025-04-11 12:45:00,578.34,580.31,577.98,578.15,3989.0,576.8924,578.8575,576.5333,576.7029,3989.0
2025-04-11 12:50:00,579.88,579.89,577.93,577.93,1706.0,578.4286,578.4385,576.4834,576.4834,1706.0
2025-04-11 12:55:00,577.91,578.39,576.86,577.31,11457.0,576.4635,576.9423,575.4161,575.865,11457.0
2025-04-11 13:00:00,577.55,578.81,576.49,578.81,3459.0,576.1044,577.3612,575.047,577.3612,3459.0
2025-04-11 13:05:00,577.89,579.91,577.88,579.9,867.0,576.4435,578.4585,576.4336,578.4485,867.0
2025-04-11 13:10:00,577.38,577.38,575.71,575.84,1925.0,575.9348,575.9348,574.269,574.3987,1925.0
2025-04-11 13:15:00,575.8,577.46,574.25,574.25,6253.0,574.3588,576.0146,572.8126,572.8126,6253.0
2025-04-11 13:20:00,573.9,577.72,573.68,575.64,4018.0,572.4635,576.274,572.2441,574.1992,4018.0
2025-04-11 13:25:00,575.57,575.57,572.77,573.9,1566.0,574.1293,574.1293,571.3364,572.4635,1566.0
2025-04-11 13:30:00,573.22,574.95,572.69,573.97,2513.0,571.7852,573.5109,571.2566,572.5333,2513.0
2025-04-11 13:35:00,574.33,578.58,573.87,578.58,3240.0,572.8924,577.1318,572.4336,577.1318,3240.0
2025-04-11 13:40:00,579.47,587.05,578.76,585.18,3792.0,578.0196,585.5806,577.3114,583.7153,3792.0
2025-04-11 13:45:00,585.01,586.85,583.16,586.73,6731.0,583.5457,585.3811,581.7003,585.2614,6731.0
2025-04-11 13:50:00,585.78,588.48,585.78,587.1,12199.0,584.3138,587.007,584.3138,585.6305,12199.0
2025-04-11 13:55:00,587.06,587.06,584.86,585.27,3961.0,585.5906,585.5906,583.3961,583.8051,3961.0
2025-04-11 14:00:00,582.28,584.28,581.13,581.79,3154.0,580.8225,582.8175,579.6754,580.3338,3154.0
2025-04-11 14:05:00,581.79,581.79,579.69,581.38,6938.0,580.3338,580.3338,578.239,579.9248,6938.0
2025-04-11 14:10:00,581.48,581.76,579.85,579.85,2062.0,580.0246,580.3039,578.3986,578.3986,2062.0
2025-04-11 14:15:00,580.99,580.99,579.85,579.92,1170.0,579.5358,579.5358,578.3986,578.4685,1170.0
2025-04-11 14:20:00,579.69,579.76,577.27,578.64,1431.0,578.239,578.3089,575.8251,577.1917,1431.0
2025-04-11 14:25:00,578.47,578.47,578.26,578.3,600.0,577.0221,577.0221,576.8126,576.8525,600.0
2025-04-11 14:30:00,579.76,580.27,578.49,578.49,2388.0,578.3089,578.8176,577.042,577.042,2388.0
2025-04-11 14:35:00,579.72,580.74,578.79,580.74,1555.0,578.269,579.2864,577.3413,579.2864,1555.0
2025-04-11 14:40:00,580.74,581.45,580.18,580.87,1607.0,579.2864,579.9946,578.7278,579.4161,1607.0
2025-04-11 14:45:00,580.67,580.67,579.67,580.45,2461.0,579.2166,579.2166,578.2191,578.9971,2461.0
2025-04-11 14:50:00,580.72,580.73,577.75,580.4,2369.0,579.2665,579.2764,576.3039,578.9473,2369.0
2025-04-11 14:55:00,580.25,580.25,578.63,578.63,1768.0,578.7976,578.7976,577.1817,577.1817,1768.0
2025-04-11 15:00:00,579.76,582.89,579.76,582.89,2960.0,578.3089,581.431,578.3089,581.431,2960.0
2025-04-11 15:05:00,582.3,583.93,581.14,582.88,2294.0,580.8425,582.4684,579.6854,581.421,2294.0
2025-04-11 15:10:00,582.93,584.34,582.37,583.71,1666.0,581.4709,582.8774,580.9123,582.249,1666.0
2025-04-11 15:15:00,583.62,583.62,581.0,582.33,8426.0,582.1592,582.1592,579.5458,580.8724,8426.0
2025-04-11 15:20:00,582.33,585.4,581.29,584.09,5471.0,580.8724,583.9347,579.835,582.628,5471.0
2025-04-11 15:25:00,583.48,584.48,583.11,584.17,3212.0,582.0195,583.017,581.6505,582.7078,3212.0
2025-04-11 15:30:00,583.6,585.17,583.0,584.72,6183.0,582.1392,583.7053,581.5407,583.2564,6183.0
2025-04-11 15:35:00,584.64,584.64,581.68,584.07,8931.0,583.1766,583.1766,580.2241,582.6081,8931.0
2025-04-11 15:40:00,584.07,584.86,582.8,583.74,6955.0,582.6081,583.3961,581.3412,582.2789,6955.0
2025-04-11 15:45:00,583.44,583.89,582.48,582.75,6438.0,581.9796,582.4285,581.022,581.2914,6438.0
2025-04-11 15:50:00,582.75,585.46,582.56,584.75,10198.0,581.2914,583.9946,581.1018,583.2864,10198.0
2025-04-11 15:55:00,584.75,584.75,581.07,582.89,52368.0,583.2864,583.2864,579.6156,581.431,52368.0
2025-04-14 09:30:00,594.97,600.13,591.2,596.23,12799.0,593.4808,598.6279,589.7202,594.7376,12799.0
2025-04-14 09:35:00,587.91,588.9,582.94,583.72,2300.0,586.4385,587.426,581.4809,582.2589,2300.0
2025-04-14 09:40:00,583.0,583.1,578.31,579.03,7233.0,581.5407,581.6405,576.8625,577.5807,7233.0
2025-04-14 09:45:00,583.15,584.67,580.72,583.12,3672.0,581.6904,583.2066,579.2665,581.6604,3672.0
2025-04-14 09:50:00,584.69,585.07,581.98,584.05,3340.0,583.2265,583.6056,580.5233,582.5881,3340.0
2025-04-14 09:55:00,584.23,585.76,582.89,585.16,1431.0,582.7677,584.2938,581.431,583.6953,1431.0
2025-04-14 10:00:00,584.24,586.53,582.71,586.41,3082.0,582.7776,585.0619,581.2515,584.9422,3082.0
2025-04-14 10:05:00,586.38,589.64,586.37,586.96,1970.0,584.9123,588.1641,584.9023,585.4908,1970.0
2025-04-14 10:10:00,587.43,587.52,585.1,586.72,3645.0,585.9597,586.0494,583.6355,585.2514,3645.0
2025-04-14 10:15:00,586.44,586.66,584.48,585.83,1720.0,584.9721,585.1916,583.017,584.3637,1720.0
2025-04-14 10:20:00,586.98,587.52,586.03,586.94,3679.0,585.5108,586.0494,584.5632,585.4709,3679.0
2025-04-14 10:25:00,585.71,590.81,585.7,590.7,4022.0,584.244,589.3312,584.234,589.2215,4022.0
2025-04-14 10:30:00,589.54,590.15,589.06,589.21,1836.0,588.0644,588.6729,587.5856,587.7352,1836.0
2025-04-14 10:35:00,588.22,589.27,587.97,588.66,3055.0,586.7477,587.7951,586.4983,587.1866,3055.0
2025-04-14 10:40:00,588.12,590.02,587.64,589.6,4240.0,586.6479,588.5432,586.1691,588.1242,4240.0
2025-04-14 10:45:00,589.32,589.32,587.17,589.24,21683.0,587.8449,587.8449,585.7003,587.7651,21683.0
2025-04-14 10:50:00,590.02,590.02,587.71,588.87,17877.0,588.5432,588.5432,586.239,587.3961,17877.0
2025-04-14 10:55:00,589.75,590.02,587.4,588.66,41400.0,588.2739,588.5432,585.9297,587.1866,41400.0
2025-04-14 11:00:00,588.67,589.9,587.56,589.5,30044.0,587.1966,588.4235,586.0893,588.0245,30044.0
2025-04-14 11:05:00,589.28,590.99,589.0,590.18,3623.0,587.805,589.5107,587.5257,588.7028,3623.0
2025-04-14 11:10:00,590.82,590.82,589.05,589.45,1896.0,589.3412,589.3412,587.5756,587.9746,1896.0
2025-04-14 11:15:00,589.45,589.5,586.76,588.28,32472.0,587.9746,588.0245,585.2913,586.8075,32472.0
2025-04-14 11:20:00,588.45,589.92,587.8,589.16,25659.0,586.9771,588.4434,586.3287,587.6853,25659.0
2025-04-14 11:25:00,588.87,588.98,587.49,588.39,11638.0,587.3961,587.5058,586.0195,586.9173,11638.0
2025-04-14 11:30:00,587.59,589.3,586.72,589.3,2796.0,586.1193,587.825,585.2514,587.825,2796.0
2025-04-14 11:35:00,589.05,589.27,586.78,587.11,14443.0,587.5756,587.7951,585.3113,585.6405,14443.0
2025-04-14 11:40:00,587.0,588.39,586.36,588.11,15945.0,585.5307,586.9173,584.8923,586.638,15945.0
2025-04-14 11:45:00,587.23,587.4,584.58,584.64,15160.0,585.7602,585.9297,583.1168,583.1766,15160.0
2025-04-14 11:50:00,584.35,584.59,583.75,584.58,5140.0,582.8874,583.1268,582.2889,583.1168,5140.0
2025-04-14 11:55:00,584.58,585.12,583.0,584.22,5791.0,583.1168,583.6554,581.5407,582.7577,5791.0
2025-04-14 12:00:00,582.77,584.96,582.68,583.88,3209.0,581.3113,583.4958,581.2215,582.4185,3209.0
2025-04-14 12:05:00,584.97,585.6,583.93,585.0,4736.0,583.5058,584.1342,582.4684,583.5357,4736.0
2025-04-14 12:10:00,586.07,586.58,583.95,586.58,9759.0,584.6031,585.1118,582.4884,585.1118,9759.0
2025-04-14 12:15:00,586.2,588.31,586.11,587.08,13382.0,584.7327,586.8375,584.643,585.6105,13382.0
2025-04-14 12:20:00,586.55,588.2,586.55,587.28,1407.0,585.0819,586.7277,585.0819,585.81,1407.0
2025-04-14 12:25:00,587.55,587.55,586.32,586.7,3003.0,586.0794,586.0794,584.8524,585.2315,3003.0
2025-04-14 12:30:00,587.0,589.0,586.46,589.0,3729.0,585.5307,587.5257,584.9921,587.5257,3729.0
2025-04-14 12:35:00,589.0,589.87,588.94,589.87,1370.0,587.5257,588.3936,587.4659,588.3936,1370.0
2025-04-14 12:40:00,589.36,589.91,588.6,588.97,7902.0,587.8848,588.4335,587.1267,587.4958,7902.0
2025-04-14 12:45:00,588.99,589.92,588.82,589.16,9419.0,587.5158,588.4434,587.3462,587.6853,9419.0
2025-04-14 12:50:00,588.91,589.0,586.79,588.01,7977.0,587.436,587.5257,585.3213,586.5382,7977.0
2025-04-14 12:55:00,588.43,588.46,587.19,587.75,800.0,586.9572,586.9871,585.7203,586.2789,800.0
2025-04-14 13:00:00,587.21,592.82,587.19,587.6,3090.0,585.7402,591.3362,585.7203,586.1292,3090.0
2025-04-14 13:05:00,588.13,589.24,588.12,588.86,2880.0,586.6579,587.7651,586.6479,587.3861,2880.0
2025-04-14 13:10:00,588.35,589.0,588.26,589.0,730.0,586.8774,587.5257,586.7876,587.5257,730.0
2025-04-14 13:15:00,588.81,589.6,588.65,589.07,7877.0,587.3362,588.1242,587.1766,587.5956,7877.0
2025-04-14 13:20:00,589.32,589.46,589.31,589.39,1200.0,587.8449,587.9846,587.835,587.9148,1200.0
2025-04-14 13:25:00,588.49,589.86,587.7,587.83,1359.0,587.017,588.3836,586.229,586.3587,1359.0
2025-04-14 13:30:00,588.18,589.48,588.02,588.85,3315.0,586.7078,588.0045,586.5482,587.3761,3315.0
2025-04-14 13:35:00,588.85,588.85,588.85,588.85,0.0,587.3761,587.3761,587.3761,587.3761,0.0
2025-04-14 13:40:00,590.01,590.2,588.66,588.66,2080.0,588.5332,588.7227,587.1866,587.1866,2080.0
2025-04-14 13:45:00,589.67,591.98,589.45,591.98,2835.0,588.1941,590.4983,587.9746,590.4983,2835.0
2025-04-14 13:50:00,592.06,593.1,590.97,592.2,9004.0,590.5781,591.6155,589.4908,590.7177,9004.0
2025-04-14 13:55:00,592.2,592.2,591.37,591.46,920.0,590.7177,590.7177,589.8898,589.9796,920.0
2025-04-14 14:00:00,591.63,592.46,591.63,591.89,4351.0,590.1491,590.9771,590.1491,590.4085,4351.0
2025-04-14 14:05:00,592.14,592.89,591.71,592.32,3075.0,590.6579,591.406,590.2289,590.8374,3075.0
2025-04-14 14:10:00,591.76,592.82,590.81,591.83,1648.0,590.2788,591.3362,589.3312,590.3486,1648.0
2025-04-14 14:15:00,591.83,593.96,591.83,592.82,2216.0,590.3486,592.4733,590.3486,591.3362,2216.0
2025-04-14 14:20:00,594.25,595.67,594.25,595.67,954.0,592.7626,594.179,592.7626,594.179,954.0
2025-04-14 14:25:00,595.75,595.75,595.48,595.67,718.0,594.2588,594.2588,593.9895,594.179,718.0
2025-04-14 14:30:00,595.59,596.79,595.59,596.57,500.0,594.0992,595.2962,594.0992,595.0768,500.0
2025-04-14 14:35:00,596.57,598.25,596.36,598.25,2119.0,595.0768,596.7526,594.8673,596.7526,2119.0
2025-04-14 14:40:00,597.7,599.29,597.69,599.28,2583.0,596.204,597.79,596.194,597.78,2583.0
2025-04-14 14:45:00,598.59,599.64,597.63,598.03,10555.0,597.0917,598.1391,596.1341,596.5331,10555.0
2025-04-14 14:50:00,598.36,598.36,597.28,597.93,1463.0,596.8623,596.8623,595.785,596.4334,1463.0
2025-04-14 14:55:00,598.15,598.21,597.63,597.67,1364.0,596.6528,596.7127,596.1341,596.174,1364.0
2025-04-14 15:00:00,598.62,598.62,596.47,596.47,4002.0,597.1217,597.1217,594.977,594.977,4002.0
2025-04-14 15:05:00,597.02,598.79,597.02,598.14,2256.0,595.5257,597.2912,595.5257,596.6429,2256.0
2025-04-14 15:10:00,597.67,599.38,597.67,599.38,769.0,596.174,597.8797,596.174,597.8797,769.0
2025-04-14 15:15:00,599.13,600.96,599.07,599.52,3496.0,597.6304,599.4558,597.5705,598.0194,3496.0
2025-04-14 15:20:00,599.27,599.49,598.75,599.0,800.0,597.77,597.9895,597.2513,597.5007,800.0
2025-04-14 15:25:00,598.9,599.95,598.9,599.04,524.0,597.4009,598.4483,597.4009,597.5406,524.0
2025-04-14 15:30:00,598.76,599.02,598.38,598.51,899.0,597.2613,597.5206,596.8823,597.0119,899.0
2025-04-14 15:35:00,597.64,599.14,597.64,598.89,2062.0,596.1441,597.6403,596.1441,597.391,2062.0
2025-04-14 15:40:00,598.43,599.62,598.43,599.47,2155.0,596.9321,598.1191,596.9321,597.9695,2155.0
2025-04-14 15:45:00,599.1,599.72,598.69,599.59,2731.0,597.6004,598.2189,597.1915,598.0892,2731.0
2025-04-14 15:50:00,597.92,599.24,596.88,598.74,5706.0,596.4234,597.7401,595.386,597.2413,5706.0
2025-04-14 15:55:00,598.28,598.44,596.41,596.96,11793.0,596.7825,596.9421,594.9172,595.4658,11793.0
2025-04-15 09:30:00,596.83,599.35,596.83,597.77,4594.0,595.3361,597.8498,595.3361,596.2738,4594.0
2025-04-15 09:35:00,598.29,598.65,598.28,598.65,200.0,596.7925,597.1516,596.7825,597.1516,200.0
2025-04-15 09:40:00,602.58,603.43,602.43,602.89,1118.0,601.0717,601.9196,600.9221,601.381,1118.0
2025-04-15 09:45:00,602.75,603.65,601.3,603.65,6707.0,601.2413,602.1391,599.7949,602.1391,6707.0
2025-04-15 09:50:00,603.22,606.48,603.18,606.39,4501.0,601.7101,604.962,601.6702,604.8722,4501.0
2025-04-15 09:55:00,606.19,606.49,603.23,603.4,4033.0,604.6727,604.972,601.7201,601.8897,4033.0
2025-04-15 10:00:00,602.5,605.8,602.0,605.12,9312.0,600.9919,604.2837,600.4932,603.6054,9312.0
2025-04-15 10:05:00,604.67,604.7,603.86,604.4,747.0,603.1565,603.1864,602.3485,602.8872,747.0
2025-04-15 10:10:00,602.59,607.71,602.59,604.77,5193.0,601.0817,606.1889,601.0817,603.2563,5193.0
2025-04-15 10:15:00,603.71,606.72,603.22,603.37,1220.0,602.1989,605.2014,601.7101,601.8598,1220.0
2025-04-15 10:20:00,601.01,602.5,600.45,600.45,5569.0,599.5057,600.9919,598.9471,598.9471,5569.0
2025-04-15 10:25:00,601.08,602.13,600.04,601.46,4181.0,599.5755,600.6229,598.5381,599.9545,4181.0
2025-04-15 10:30:00,600.81,601.67,600.67,601.12,6307.0,599.3062,600.164,599.1665,599.6154,6307.0
2025-04-15 10:35:00,600.37,600.37,597.32,597.32,2836.0,598.8673,598.8673,595.8249,595.8249,2836.0
2025-04-15 10:40:00,597.02,600.59,596.88,600.34,10265.0,595.5257,599.0867,595.386,598.8373,10265.0
2025-04-15 10:45:00,600.33,600.63,597.17,599.71,2637.0,598.8274,599.1266,595.6753,598.2089,2637.0
2025-04-15 10:50:00,599.86,601.69,599.86,601.13,1485.0,598.3585,600.184,598.3585,599.6254,1485.0
2025-04-15 10:55:00,601.38,602.42,601.38,601.97,2863.0,599.8747,600.9121,599.8747,600.4633,2863.0
2025-04-15 11:00:00,603.57,604.84,603.4,604.19,2652.0,602.0593,603.3261,601.8897,602.6777,2652.0
2025-04-15 11:05:00,604.19,604.19,602.0,602.18,2455.0,602.6777,602.6777,600.4932,600.6727,2455.0
2025-04-15 11:10:00,602.18,602.81,601.04,602.18,1944.0,600.6727,601.3012,599.5356,600.6727,1944.0
2025-04-15 11:15:00,601.68,603.47,601.68,603.17,603.0,600.174,601.9595,600.174,601.6603,603.0
2025-04-15 11:20:00,602.35,602.35,601.26,601.26,379.0,600.8423,600.8423,599.755,599.755,379.0
2025-04-15 11:25:00,601.26,601.63,600.68,600.68,1281.0,599.755,600.1241,599.1765,599.1765,1281.0
2025-04-15 11:30:00,600.99,600.99,600.65,600.65,200.0,599.4857,599.4857,599.1466,599.1466,200.0
2025-04-15 11:35:00,600.99,600.99,600.04,600.39,414.0,599.4857,599.4857,598.5381,598.8872,414.0
2025-04-15 11:40:00,600.92,600.92,600.17,600.18,507.0,599.4159,599.4159,598.6678,598.6777,507.0
2025-04-15 11:45:00,600.4,600.4,600.4,600.4,100.0,598.8972,598.8972,598.8972,598.8972,100.0
2025-04-15 11:50:00,599.91,601.01,599.91,600.19,620.0,598.4084,599.5057,598.4084,598.6877,620.0
2025-04-15 11:55:00,600.93,600.93,599.92,600.36,1091.0,599.4259,599.4259,598.4184,598.8573,1091.0
2025-04-15 12:00:00,601.47,603.1,601.47,603.09,744.0,599.9645,601.5904,599.9645,601.5805,744.0
2025-04-15 12:05:00,603.0,603.0,600.42,600.43,701.0,601.4907,601.4907,598.9171,598.9271,701.0
2025-04-15 12:10:00,601.51,601.51,599.81,600.24,894.0,600.0044,600.0044,598.3087,598.7376,894.0
2025-04-15 12:15:00,601.45,601.45,601.45,601.45,200.0,599.9446,599.9446,599.9446,599.9446,200.0
2025-04-15 12:20:00,601.45,602.65,601.24,601.79,878.0,599.9446,601.1416,599.7351,600.2837,878.0
2025-04-15 12:25:00,603.28,603.54,601.78,601.78,689.0,601.77,602.0293,600.2737,600.2737,689.0
2025-04-15 12:30:00,601.78,602.42,600.78,600.78,1572.0,600.2737,600.9121,599.2762,599.2762,1572.0
2025-04-15 12:35:00,600.78,600.78,600.78,600.78,0.0,599.2762,599.2762,599.2762,599.2762,0.0
2025-04-15 12:40:00,599.85,601.13,598.35,599.34,4522.0,598.3486,599.6254,596.8523,597.8398,4522.0
2025-04-15 12:45:00,600.8,601.14,599.83,600.3,441.0,599.2962,599.6353,598.3286,598.7974,441.0
2025-04-15 12:50:00,599.5,599.5,598.95,599.14,1090.0,597.9994,597.9994,597.4508,597.6403,1090.0
2025-04-15 12:55:00,599.0,599.0,597.5,597.5,1400.0,597.5007,597.5007,596.0045,596.0045,1400.0
2025-04-15 13:00:00,598.39,599.38,597.49,599.37,1650.0,596.8922,597.8797,595.9945,597.8698,1650.0
2025-04-15 13:05:00,599.36,600.0,599.12,599.27,4981.0,597.8598,598.4982,597.6204,597.77,4981.0
2025-04-15 13:10:00,598.17,598.17,597.68,597.82,600.0,596.6728,596.6728,596.184,596.3237,600.0
2025-04-15 13:15:00,596.99,598.08,596.12,597.37,1202.0,595.4957,596.583,594.6279,595.8748,1202.0
2025-04-15 13:20:00,597.32,597.32,595.33,596.15,2647.0,595.8249,595.8249,593.8399,594.6578,2647.0
2025-04-15 13:25:00,595.0,597.68,595.0,595.63,3046.0,593.5107,596.184,593.5107,594.1391,3046.0
2025-04-15 13:30:00,596.48,596.84,596.48,596.83,480.0,594.987,595.3461,594.987,595.3361,480.0
2025-04-15 13:35:00,595.63,598.01,595.0,598.0,3481.0,594.1391,596.5132,593.5107,596.5032,3481.0
2025-04-15 13:40:00,598.31,599.33,597.93,599.33,2578.0,596.8124,597.8299,596.4334,597.8299,2578.0
2025-04-15 13:45:00,598.85,598.94,598.07,598.07,631.0,597.3511,597.4408,596.573,596.573,631.0
2025-04-15 13:50:00,597.99,597.99,595.24,595.24,1660.0,596.4932,596.4932,593.7501,593.7501,1660.0
2025-04-15 13:55:00,596.0,596.01,596.0,596.0,263.0,594.5082,594.5182,594.5082,594.5082,263.0
2025-04-15 14:00:00,596.95,598.51,596.94,597.88,4607.0,595.4558,597.0119,595.4459,596.3835,4607.0
2025-04-15 14:05:00,597.65,598.21,597.39,598.21,800.0,596.1541,596.7127,595.8947,596.7127,800.0
2025-04-15 14:10:00,597.98,598.97,596.89,596.89,1650.0,596.4833,597.4708,595.396,595.396,1650.0
2025-04-15 14:15:00,597.4,597.4,597.4,597.4,100.0,595.9047,595.9047,595.9047,595.9047,100.0
2025-04-15 14:20:00,597.4,597.4,597.4,597.4,0.0,595.9047,595.9047,595.9047,595.9047,0.0
2025-04-15 14:25:00,595.51,597.23,595.51,596.67,892.0,594.0194,595.7351,594.0194,595.1765,892.0
2025-04-15 14:30:00,597.56,597.66,597.56,597.66,200.0,596.0643,596.1641,596.0643,596.1641,200.0
2025-04-15 14:35:00,597.92,599.06,597.92,598.49,1300.0,596.4234,597.5605,596.4234,596.992,1300.0
2025-04-15 14:40:00,598.49,598.49,598.48,598.49,100.0,596.992,596.992,596.982,596.992,100.0
2025-04-15 14:45:00,599.77,600.08,599.2,599.94,7114.0,598.2688,598.578,597.7002,598.4383,7114.0
2025-04-15 14:50:00,600.1,600.27,599.46,600.27,2516.0,598.5979,598.7675,597.9595,598.7675,2516.0
2025-04-15 14:55:00,600.59,601.26,600.59,601.22,650.0,599.0867,599.755,599.0867,599.7151,650.0
2025-04-15 15:00:00,600.65,600.65,599.49,599.6,1000.0,599.1466,599.1466,597.9895,598.0992,1000.0
2025-04-15 15:05:00,600.0,600.71,599.14,599.5,972.0,598.4982,599.2064,597.6403,597.9994,972.0
2025-04-15 15:10:00,600.04,600.34,600.04,600.34,240.0,598.5381,598.8373,598.5381,598.8373,240.0
2025-04-15 15:15:00,600.34,600.34,599.64,600.19,1204.0,598.8373,598.8373,598.1391,598.6877,1204.0
2025-04-15 15:20:00,600.2,600.59,598.55,598.9,14303.0,598.6977,599.0867,597.0518,597.4009,14303.0
2025-04-15 15:25:00,598.92,599.44,598.1,599.21,6720.0,597.4209,597.9396,596.603,597.7102,6720.0
2025-04-15 15:30:00,599.54,601.33,599.54,600.27,3173.0,598.0393,599.8249,598.0393,598.7675,3173.0
2025-04-15 15:35:00,600.23,601.16,598.81,599.32,8512.0,598.7276,599.6553,597.3112,597.8199,8512.0
2025-04-15 15:40:00,598.81,599.33,597.73,597.78,3230.0,597.3112,597.8299,596.2339,596.2838,3230.0
2025-04-15 15:45:00,597.78,598.32,596.5,598.03,2263.0,596.2838,596.8224,595.007,596.5331,2263.0
2025-04-15 15:50:00,598.03,600.23,597.99,599.4,5786.0,596.5331,598.7276,596.4932,597.8997,5786.0
2025-04-15 15:55:00,599.12,599.15,596.83,597.19,23080.0,597.6204,597.6503,595.3361,595.6952,23080.0
2025-04-16 09:30:00,593.91,597.0,591.5,594.57,6167.0,592.4234,595.5057,590.0195,593.0818,6167.0
2025-04-16 09:35:00,597.08,599.47,596.76,598.62,3398.0,595.5855,597.9695,595.2663,597.1217,3398.0
2025-04-16 09:40:00,595.82,599.17,594.91,596.95,3668.0,594.3287,597.6703,593.4209,595.4558,3668.0
2025-04-16 09:45:00,596.58,596.58,593.46,595.79,1761.0,595.0868,595.0868,591.9746,594.2987,1761.0
2025-04-16 09:50:00,594.3,594.59,590.03,591.29,1547.0,592.8125,593.1017,588.5532,589.81,1547.0
2025-04-16 09:55:00,591.29,595.59,591.02,593.63,1516.0,589.81,594.0992,589.5407,592.1441,1516.0
2025-04-16 10:00:00,593.32,593.74,592.84,593.25,632.0,591.8349,592.2539,591.3561,591.7651,632.0
2025-04-16 10:05:00,593.72,594.82,593.71,594.82,522.0,592.2339,593.3312,592.2239,593.3312,522.0
2025-04-16 10:10:00,596.24,596.24,591.84,591.85,6439.0,594.7476,594.7476,590.3586,590.3686,6439.0
2025-04-16 10:15:00,592.48,592.48,588.6,590.91,2151.0,590.997,590.997,587.1267,589.4309,2151.0
2025-04-16 10:20:00,590.0,591.77,590.0,591.77,3205.0,588.5232,590.2888,588.5232,590.2888,3205.0
2025-04-16 10:25:00,592.75,592.77,590.39,590.74,3721.0,591.2663,591.2863,588.9123,589.2614,3721.0
2025-04-16 10:30:00,592.41,592.68,590.94,591.51,1314.0,590.9272,591.1965,589.4609,590.0294,1314.0
2025-04-16 10:35:00,592.59,593.44,590.51,591.13,454.0,591.1067,591.9546,589.0319,589.6504,454.0
2025-04-16 10:40:00,591.74,593.19,591.63,593.19,1797.0,590.2589,591.7052,590.1491,591.7052,1797.0
2025-04-16 10:45:00,592.21,592.7,592.21,592.35,840.0,590.7277,591.2165,590.7277,590.8673,840.0
2025-04-16 10:50:00,592.15,592.94,591.81,591.81,700.0,590.6678,591.4559,590.3287,590.3287,700.0
2025-04-16 10:55:00,592.17,592.32,591.51,592.32,2765.0,590.6878,590.8374,590.0294,590.8374,2765.0
2025-04-16 11:00:00,593.51,593.75,593.08,593.09,1034.0,592.0244,592.2638,591.5955,591.6055,1034.0
2025-04-16 11:05:00,592.76,594.03,592.31,594.03,1615.0,591.2763,592.5431,590.8274,592.5431,1615.0
2025-04-16 11:10:00,594.7,595.0,594.7,594.88,500.0,593.2115,593.5107,593.2115,593.391,500.0
2025-04-16 11:15:00,594.4,595.2,593.81,594.92,1070.0,592.9122,593.7102,592.3237,593.4309,1070.0
2025-04-16 11:20:00,595.34,596.32,595.25,595.65,795.0,593.8499,594.8274,593.7601,594.1591,795.0
2025-04-16 11:25:00,597.48,597.87,597.48,597.67,503.0,595.9845,596.3735,595.9845,596.174,503.0
2025-04-16 11:30:00,596.63,598.02,596.63,598.02,435.0,595.1366,596.5232,595.1366,596.5232,435.0
2025-04-16 11:35:00,597.31,597.48,597.31,597.48,562.0,595.8149,595.9845,595.8149,595.9845,562.0
2025-04-16 11:40:00,597.34,597.35,595.85,595.85,550.0,595.8449,595.8548,594.3586,594.3586,550.0
2025-04-16 11:45:00,595.33,595.33,594.5,594.62,700.0,593.8399,593.8399,593.012,593.1317,700.0
2025-04-16 11:50:00,593.79,594.47,593.25,593.46,700.0,592.3037,592.982,591.7651,591.9746,700.0
2025-04-16 11:55:00,593.98,593.98,592.27,592.27,500.0,592.4933,592.4933,590.7875,590.7875,500.0
2025-04-16 12:00:00,593.1,593.24,592.59,592.59,300.0,591.6155,591.7551,591.1067,591.1067,300.0
2025-04-16 12:05:00,591.84,592.61,590.5,592.61,1478.0,590.3586,591.1267,589.022,591.1267,1478.0
2025-04-16 12:10:00,593.44,593.44,592.92,592.93,540.0,591.9546,591.9546,591.4359,591.4459,540.0
2025-04-16 12:15:00,592.74,592.74,592.44,592.44,200.0,591.2564,591.2564,590.9571,590.9571,200.0
2025-04-16 12:20:00,592.93,592.93,592.92,592.93,100.0,591.4459,591.4459,591.4359,591.4459,100.0
2025-04-16 12:25:00,593.11,593.68,592.97,592.97,608.0,591.6254,592.194,591.4858,591.4858,608.0
2025-04-16 12:30:00,593.06,593.87,593.05,593.87,200.0,591.5756,592.3835,591.5656,592.3835,200.0
2025-04-16 12:35:00,593.81,593.89,593.08,593.09,500.0,592.3237,592.4035,591.5955,591.6055,500.0
2025-04-16 12:40:00,592.05,593.69,591.22,593.69,1009.0,590.5681,592.204,589.7402,592.204,1009.0
2025-04-16 12:45:00,592.82,592.83,591.43,591.82,704.0,591.3362,591.3461,589.9496,590.3387,704.0
2025-04-16 12:50:00,591.51,592.45,591.15,591.92,1401.0,590.0294,590.9671,589.6703,590.4384,1401.0
2025-04-16 12:55:00,591.92,592.13,591.59,591.9,1800.0,590.4384,590.6479,590.1092,590.4185,1800.0
2025-04-16 13:00:00,591.99,592.53,591.38,592.43,1101.0,590.5082,591.0469,589.8998,590.9471,1101.0
2025-04-16 13:05:00,592.63,593.47,592.63,592.67,325.0,591.1466,591.9845,591.1466,591.1865,325.0
2025-04-16 13:10:00,592.63,593.69,592.4,593.31,1970.0,591.1466,592.204,590.9172,591.8249,1970.0
2025-04-16 13:15:00,594.17,594.99,594.07,594.99,1023.0,592.6828,593.5007,592.583,593.5007,1023.0
2025-04-16 13:20:00,594.81,595.76,594.22,594.3,8063.0,593.3212,594.2688,592.7327,592.8125,8063.0
2025-04-16 13:25:00,594.74,595.45,594.6,595.0,900.0,593.2514,593.9596,593.1117,593.5107,900.0
2025-04-16 13:30:00,593.8,594.56,591.72,592.24,10845.0,592.3137,593.0718,590.2389,590.7576,10845.0
2025-04-16 13:35:00,591.06,592.33,591.02,591.02,2650.0,589.5806,590.8474,589.5407,589.5407,2650.0
2025-04-16 13:40:00,590.89,590.9,589.21,589.6,2911.0,589.411,589.421,587.7352,588.1242,2911.0
2025-04-16 13:45:00,588.64,588.68,584.15,584.55,6613.0,587.1666,587.2065,582.6879,583.0869,6613.0
2025-04-16 13:50:00,584.4,585.58,583.09,585.58,11219.0,582.9372,584.1143,581.6305,584.1143,11219.0
2025-04-16 13:55:00,583.22,583.81,581.43,582.2,9231.0,581.7602,582.3487,579.9747,580.7427,9231.0
2025-04-16 14:00:00,582.29,584.59,582.29,583.77,3730.0,580.8325,583.1268,580.8325,582.3088,3730.0
2025-04-16 14:05:00,583.7,584.82,583.69,583.86,305.0,582.239,583.3562,582.229,582.3986,305.0
2025-04-16 14:10:00,585.13,585.14,582.66,583.9,21557.0,583.6654,583.6754,581.2016,582.4385,21557.0
2025-04-16 14:15:00,584.07,584.07,581.88,582.18,2587.0,582.6081,582.6081,580.4236,580.7228,2587.0
2025-04-16 14:20:00,582.09,583.78,581.85,583.38,15476.0,580.633,582.3188,580.3936,581.9198,15476.0
2025-04-16 14:25:00,584.16,584.16,583.0,583.39,2370.0,582.6978,582.6978,581.5407,581.9298,2370.0
2025-04-16 14:30:00,583.41,584.49,583.25,583.4,2100.0,581.9497,583.027,581.7901,581.9397,2100.0
2025-04-16 14:35:00,582.28,582.37,578.85,579.98,6493.0,580.8225,580.9123,577.4011,578.5283,6493.0
2025-04-16 14:40:00,579.47,581.61,579.39,579.75,2733.0,578.0196,580.1542,577.9398,578.2989,2733.0
2025-04-16 14:45:00,579.97,580.3,579.2,579.21,4163.0,578.5183,578.8475,577.7503,577.7602,4163.0
2025-04-16 14:50:00,579.5,579.53,578.51,578.51,4006.0,578.0495,578.0794,577.062,577.062,4006.0
2025-04-16 14:55:00,578.52,579.22,577.39,577.41,2225.0,577.072,577.7702,575.9448,575.9647,2225.0
2025-04-16 15:00:00,578.23,578.9,577.84,578.33,1700.0,576.7827,577.451,576.3937,576.8824,1700.0
2025-04-16 15:05:00,578.0,578.0,576.85,577.32,1121.0,576.5533,576.5533,575.4061,575.875,1121.0
2025-04-16 15:10:00,576.7,578.14,575.51,578.14,1724.0,575.2565,576.6929,574.0695,576.6929,1724.0
2025-04-16 15:15:00,577.59,577.59,576.64,576.85,738.0,576.1443,576.1443,575.1967,575.4061,738.0
2025-04-16 15:20:00,576.23,577.46,576.18,576.86,2948.0,574.7877,576.0146,574.7378,575.4161,2948.0
2025-04-16 15:25:00,577.32,577.87,576.76,577.53,1050.0,575.875,576.4236,575.3164,576.0844,1050.0
2025-04-16 15:30:00,578.03,579.97,578.03,578.38,4128.0,576.5832,578.5183,576.5832,576.9323,4128.0
2025-04-16 15:35:00,578.19,579.45,577.5,579.21,5076.0,576.7428,577.9996,576.0545,577.7602,5076.0
2025-04-16 15:40:00,578.83,580.81,578.82,580.11,3093.0,577.3812,579.3562,577.3712,578.658,3093.0
2025-04-16 15:45:00,580.26,583.36,580.26,583.04,5925.0,578.8076,581.8998,578.8076,581.5806,5925.0
2025-04-16 15:50:00,582.07,585.7,582.05,585.04,4642.0,580.6131,584.234,580.5931,583.5756,4642.0
2025-04-16 15:55:00,584.31,586.12,583.3,585.02,18572.0,582.8475,584.6529,581.84,583.5557,18572.0
2025-04-17 09:30:00,586.88,590.0,586.88,588.21,16673.0,585.411,588.5232,585.411,586.7377,16673.0
2025-04-17 09:35:00,590.82,592.15,589.03,589.17,3940.0,589.3412,590.6678,587.5557,587.6953,3940.0
2025-04-17 09:40:00,588.36,594.0,588.36,594.0,1220.0,586.8873,592.5132,586.8873,592.5132,1220.0
2025-04-17 09:45:00,593.97,593.98,592.0,592.0,2000.0,592.4833,592.4933,590.5182,590.5182,2000.0
2025-04-17 09:50:00,592.03,594.96,592.03,594.93,2415.0,590.5481,593.4708,590.5481,593.4409,2415.0
2025-04-17 09:55:00,593.75,593.76,591.27,591.27,700.0,592.2638,592.2738,589.79,589.79,700.0
2025-04-17 10:00:00,592.5,593.93,592.49,593.24,4295.0,591.017,592.4434,591.007,591.7551,4295.0
2025-04-17 10:05:00,592.35,594.39,591.13,591.72,4263.0,590.8673,592.9022,589.6504,590.2389,4263.0
2025-04-17 10:10:00,592.79,592.79,589.46,589.46,500.0,591.3062,591.3062,587.9846,587.9846,500.0
2025-04-17 10:15:00,590.26,590.91,589.25,589.25,863.0,588.7826,589.4309,587.7751,587.7751,863.0
2025-04-17 10:20:00,588.74,588.74,588.3,588.31,300.0,587.2664,587.2664,586.8275,586.8375,300.0
2025-04-17 10:25:00,588.15,588.38,586.79,587.21,1620.0,586.6779,586.9073,585.3213,585.7402,1620.0
2025-04-17 10:30:00,587.21,587.95,586.85,587.78,1580.0,585.7402,586.4784,585.3811,586.3088,1580.0
2025-04-17 10:35:00,587.72,587.72,586.12,586.26,431.0,586.2489,586.2489,584.6529,584.7926,431.0
2025-04-17 10:40:00,587.16,589.27,587.16,588.55,1228.0,585.6903,587.7951,585.6903,587.0769,1228.0
2025-04-17 10:45:00,588.32,588.4,588.11,588.22,616.0,586.8474,586.9272,586.638,586.7477,616.0
2025-04-17 10:50:00,588.27,588.92,587.53,587.84,1132.0,586.7976,587.4459,586.0594,586.3686,1132.0
2025-04-17 10:55:00,587.85,587.85,585.25,585.76,1482.0,586.3786,586.3786,583.7851,584.2938,1482.0
2025-04-17 11:00:00,586.87,588.53,586.79,588.52,2013.0,585.4011,587.0569,585.3213,587.0469,2013.0
2025-04-17 11:05:00,588.76,590.32,588.53,590.29,3107.0,587.2863,588.8424,587.0569,588.8125,3107.0
2025-04-17 11:10:00,589.88,590.42,589.24,590.2,1275.0,588.4035,588.9422,587.7651,588.7227,1275.0
2025-04-17 11:15:00,590.2,591.52,589.96,591.52,1964.0,588.7227,590.0394,588.4833,590.0394,1964.0
2025-04-17 11:20:00,590.4,590.58,588.27,588.27,927.0,588.9222,589.1018,586.7976,586.7976,927.0
2025-04-17 11:25:00,588.99,588.99,588.4,588.72,662.0,587.5158,587.5158,586.9272,587.2464,662.0
2025-04-17 11:30:00,588.71,590.32,588.36,590.32,4930.0,587.2365,588.8424,586.8873,588.8424,4930.0
2025-04-17 11:35:00,589.94,590.21,589.04,590.19,1043.0,588.4634,588.7327,587.5656,588.7128,1043.0
2025-04-17 11:40:00,590.3,590.3,589.58,589.83,997.0,588.8225,588.8225,588.1043,588.3537,997.0
2025-04-17 11:45:00,589.16,590.79,589.16,590.23,1239.0,587.6853,589.3112,587.6853,588.7527,1239.0
2025-04-17 11:50:00,590.23,591.49,589.76,589.76,1008.0,588.7527,590.0095,588.2838,588.2838,1008.0
2025-04-17 11:55:00,590.9,590.9,589.68,589.68,321.0,589.421,589.421,588.204,588.204,321.0
2025-04-17 12:00:00,590.08,591.37,590.08,590.76,700.0,588.603,589.8898,588.603,589.2813,700.0
2025-04-17 12:05:00,589.32,590.61,589.32,590.27,400.0,587.8449,589.1317,587.8449,588.7926,400.0
2025-04-17 12:10:00,589.62,589.66,588.02,589.66,802.0,588.1442,588.1841,586.5482,588.1841,802.0
2025-04-17 12:15:00,589.49,589.49,589.48,589.49,100.0,588.0145,588.0145,588.0045,588.0145,100.0
2025-04-17 12:20:00,591.31,591.52,591.3,591.31,500.0,589.8299,590.0394,589.82,589.8299,500.0
2025-04-17 12:25:00,591.69,591.72,591.68,591.72,500.0,590.209,590.2389,590.199,590.2389,500.0
2025-04-17 12:30:00,591.72,593.27,591.55,593.27,928.0,590.2389,591.785,590.0693,591.785,928.0
2025-04-17 12:35:00,591.96,591.96,591.25,591.26,600.0,590.4783,590.4783,589.7701,589.7801,600.0
2025-04-17 12:40:00,591.73,591.74,590.2,590.2,600.0,590.2489,590.2589,588.7227,588.7227,600.0
2025-04-17 12:45:00,590.96,592.95,590.96,592.62,1300.0,589.4808,591.4658,589.4808,591.1367,1300.0
2025-04-17 12:50:00,593.6,593.66,592.62,593.3,700.0,592.1142,592.1741,591.1367,591.815,700.0
2025-04-17 12:55:00,594.14,594.5,593.93,594.05,1284.0,592.6529,593.012,592.4434,592.5631,1284.0
2025-04-17 13:00:00,594.02,594.33,593.66,594.02,400.0,592.5332,592.8424,592.1741,592.5332,400.0
2025-04-17 13:05:00,592.43,594.83,592.43,592.79,1666.0,590.9471,593.3411,590.9471,591.3062,1666.0
2025-04-17 13:10:00,593.02,593.14,591.98,592.57,1000.0,591.5357,591.6554,590.4983,591.0868,1000.0
2025-04-17 13:15:00,592.96,592.96,591.0,591.09,1480.0,591.4758,591.4758,589.5207,589.6105,1480.0
2025-04-17 13:20:00,590.69,590.69,589.63,590.07,882.0,589.2115,589.2115,588.1542,588.5931,882.0
2025-04-17 13:25:00,590.2,591.21,590.19,590.45,1614.0,588.7227,589.7302,588.7128,588.9721,1614.0
2025-04-17 13:30:00,591.02,592.48,591.02,591.6,1548.0,589.5407,590.997,589.5407,590.1192,1548.0
2025-04-17 13:35:00,592.6,592.6,592.59,592.6,352.0,591.1167,591.1167,591.1067,591.1167,352.0
2025-04-17 13:40:00,592.06,592.06,591.11,591.11,300.0,590.5781,590.5781,589.6304,589.6304,300.0
2025-04-17 13:45:00,592.79,594.44,592.79,592.86,1044.0,591.3062,592.9521,591.3062,591.3761,1044.0
2025-04-17 13:50:00,593.99,594.22,593.99,594.22,500.0,592.5032,592.7327,592.5032,592.7327,500.0
2025-04-17 13:55:00,595.0,595.0,593.09,593.11,1082.0,593.5107,593.5107,591.6055,591.6254,1082.0
2025-04-17 14:00:00,592.1,592.94,592.1,592.93,300.0,590.618,591.4559,590.618,591.4459,300.0
2025-04-17 14:05:00,594.38,594.99,594.38,594.99,601.0,592.8923,593.5007,592.8923,593.5007,601.0
2025-04-17 14:10:00,594.2,594.35,593.46,593.47,1421.0,592.7127,592.8623,591.9746,591.9845,1421.0
2025-04-17 14:15:00,593.86,593.92,593.84,593.92,488.0,592.3736,592.4334,592.3536,592.4334,488.0
2025-04-17 14:20:00,594.85,595.38,594.32,595.38,1600.0,593.3611,593.8898,592.8324,593.8898,1600.0
2025-04-17 14:25:00,594.96,594.96,593.01,593.85,1303.0,593.4708,593.4708,591.5257,592.3636,1303.0
2025-04-17 14:30:00,593.55,595.87,593.55,595.87,2769.0,592.0643,594.3785,592.0643,594.3785,2769.0
2025-04-17 14:35:00,594.95,596.12,594.95,595.9,1603.0,593.4608,594.6279,593.4608,594.4085,1603.0
2025-04-17 14:40:00,595.32,596.77,594.69,596.77,2644.0,593.8299,595.2763,593.2015,595.2763,2644.0
2025-04-17 14:45:00,596.83,597.77,596.04,596.13,1718.0,595.3361,596.2738,594.5481,594.6379,1718.0
2025-04-17 14:50:00,595.68,596.44,594.83,596.44,1055.0,594.189,594.9471,593.3411,594.9471,1055.0
2025-04-17 14:55:00,594.76,594.92,594.15,594.15,1084.0,593.2713,593.4309,592.6628,592.6628,1084.0
2025-04-17 15:00:00,593.16,593.59,593.16,593.59,300.0,591.6753,592.1042,591.6753,592.1042,300.0
2025-04-17 15:05:00,593.61,593.97,593.18,593.83,2779.0,592.1242,592.4833,591.6953,592.3436,2779.0
2025-04-17 15:10:00,593.56,593.57,591.68,591.68,2500.0,592.0743,592.0843,590.199,590.199,2500.0
2025-04-17 15:15:00,592.34,593.26,592.34,593.26,1100.0,590.8574,591.7751,590.8574,591.7751,1100.0
2025-04-17 15:20:00,593.29,593.52,591.77,593.52,2060.0,591.805,592.0344,590.2888,592.0344,2060.0
2025-04-17 15:25:00,592.97,593.86,592.41,593.86,1002.0,591.4858,592.3736,590.9272,592.3736,1002.0
2025-04-17 15:30:00,592.46,593.56,592.45,592.8,1601.0,590.9771,592.0743,590.9671,591.3162,1601.0
2025-04-17 15:35:00,592.85,593.02,592.22,592.56,700.0,591.3661,591.5357,590.7377,591.0768,700.0
2025-04-17 15:40:00,592.02,592.02,591.17,591.77,1657.0,590.5382,590.5382,589.6903,590.2888,1657.0
2025-04-17 15:45:00,592.13,592.16,590.48,590.75,2858.0,590.6479,590.6778,589.002,589.2713,2858.0
2025-04-17 15:50:00,590.25,592.91,589.17,592.9,3592.0,588.7726,591.4259,587.6953,591.416,3592.0
2025-04-17 15:55:00,592.37,592.6,590.45,590.96,9663.0,590.8873,591.1167,588.9721,589.4808,9663.0
2025-04-21 09:30:00,583.63,588.34,582.01,585.69,4844.0,582.1692,586.8674,580.5532,584.224,4844.0
2025-04-21 09:35:00,585.41,587.11,584.21,587.11,1300.0,583.9447,585.6405,582.7477,585.6405,1300.0
2025-04-21 09:40:00,585.2,587.11,583.76,584.86,2980.0,583.7352,585.6405,582.2988,583.3961,2980.0
2025-04-21 09:45:00,583.24,584.95,583.24,584.95,1141.0,581.7801,583.4859,581.7801,583.4859,1141.0
2025-04-21 09:50:00,583.21,583.21,581.92,581.93,659.0,581.7502,581.7502,580.4635,580.4734,659.0
2025-04-21 09:55:00,582.3,582.3,578.8,578.8,875.0,580.8425,580.8425,577.3513,577.3513,875.0
2025-04-21 10:00:00,578.85,581.4,575.91,577.72,2214.0,577.4011,579.9448,574.4685,576.274,2214.0
2025-04-21 10:05:00,578.89,579.09,576.86,578.53,10161.0,577.441,577.6405,575.4161,577.0819,10161.0
2025-04-21 10:10:00,580.13,580.13,575.5,575.5,4493.0,578.6779,578.6779,574.0595,574.0595,4493.0
2025-04-21 10:15:00,576.5,576.72,573.86,574.85,3339.0,575.057,575.2765,572.4236,573.4111,3339.0
2025-04-21 10:20:00,575.31,576.07,573.56,573.56,3099.0,573.87,574.6281,572.1244,572.1244,3099.0
2025-04-21 10:25:00,573.56,574.6,573.02,573.02,1613.0,572.1244,573.1618,571.5857,571.5857,1613.0
2025-04-21 10:30:00,573.16,574.38,572.0,572.0,1220.0,571.7254,572.9423,570.5683,570.5683,1220.0
2025-04-21 10:35:00,572.81,574.43,572.0,574.43,1101.0,571.3763,572.9922,570.5683,572.9922,1101.0
2025-04-21 10:40:00,574.79,575.0,572.49,572.49,1582.0,573.3513,573.5608,571.0571,571.0571,1582.0
2025-04-21 10:45:00,572.86,572.86,571.51,571.51,400.0,571.4261,571.4261,570.0795,570.0795,400.0
2025-04-21 10:50:00,571.0,572.0,571.0,571.04,1618.0,569.5708,570.5683,569.5708,569.6107,1618.0
2025-04-21 10:55:00,570.8,571.0,570.01,570.01,1008.0,569.3713,569.5708,568.5833,568.5833,1008.0
2025-04-21 11:00:00,570.59,571.27,569.42,570.0,1570.0,569.1618,569.8401,567.9947,568.5733,1570.0
2025-04-21 11:05:00,570.0,570.66,569.08,569.98,2064.0,568.5733,569.2316,567.6556,568.5533,2064.0
2025-04-21 11:10:00,569.98,570.98,568.35,568.35,1399.0,568.5533,569.5508,566.9274,566.9274,1399.0
2025-04-21 11:15:00,568.27,569.26,568.27,569.26,400.0,566.8476,567.8351,566.8476,567.8351,400.0
2025-04-21 11:20:00,569.31,569.31,567.55,568.43,2480.0,567.885,567.885,566.1294,567.0072,2480.0
2025-04-21 11:25:00,567.67,568.99,567.67,568.47,10603.0,566.2491,567.5658,566.2491,567.0471,10603.0
2025-04-21 11:30:00,568.28,568.58,566.41,566.41,2554.0,566.8576,567.1568,564.9923,564.9923,2554.0
2025-04-21 11:35:00,566.43,566.43,566.11,566.32,1400.0,565.0122,565.0122,564.693,564.9025,1400.0
2025-04-21 11:40:00,567.7,567.7,567.7,567.7,300.0,566.279,566.279,566.279,566.279,300.0
2025-04-21 11:45:00,565.09,565.09,563.32,564.06,1100.0,563.6756,563.6756,561.91,562.6482,1100.0
2025-04-21 11:50:00,564.1,564.1,563.03,563.77,7182.0,562.6881,562.6881,561.6207,562.3589,7182.0
2025-04-21 11:55:00,563.44,564.59,563.44,564.59,800.0,562.0297,563.1768,562.0297,563.1768,800.0
2025-04-21 12:00:00,564.93,565.54,564.03,564.97,4117.0,563.516,564.1244,562.6182,563.5559,4117.0
2025-04-21 12:05:00,565.45,566.64,565.44,566.64,826.0,564.0347,565.2217,564.0247,565.2217,826.0
2025-04-21 12:10:00,566.2,566.97,566.2,566.97,900.0,564.7828,565.5509,564.7828,565.5509,900.0
2025-04-21 12:15:00,566.84,567.43,565.8,565.8,1240.0,565.4212,566.0097,564.3838,564.3838,1240.0
2025-04-21 12:20:00,567.69,567.69,567.69,567.69,100.0,566.2691,566.2691,566.2691,566.2691,100.0
2025-04-21 12:25:00,566.96,567.61,566.44,566.59,1845.0,565.5409,566.1893,565.0222,565.1718,1845.0
2025-04-21 12:30:00,567.76,569.18,567.76,568.44,1629.0,566.3389,567.7553,566.3389,567.0172,1629.0
2025-04-21 12:35:00,568.05,569.43,568.04,569.42,1100.0,566.6282,568.0047,566.6182,567.9947,1100.0
2025-04-21 12:40:00,569.54,569.62,569.28,569.28,808.0,568.1144,568.1942,567.8551,567.8551,808.0
2025-04-21 12:45:00,568.95,569.05,568.28,568.28,300.0,567.5259,567.6257,566.8576,566.8576,300.0
2025-04-21 12:50:00,568.43,568.43,567.13,567.13,500.0,567.0072,567.0072,565.7105,565.7105,500.0
2025-04-21 12:55:00,567.59,567.59,567.39,567.47,449.0,566.1693,566.1693,565.9698,566.0496,449.0
2025-04-21 13:00:00,566.0,566.0,564.27,564.27,800.0,564.5833,564.5833,562.8576,562.8576,800.0
2025-04-21 13:05:00,565.0,565.01,563.76,563.76,1307.0,563.5858,563.5958,562.3489,562.3489,1307.0
2025-04-21 13:10:00,563.91,564.56,563.91,564.56,200.0,562.4985,563.1469,562.4985,563.1469,200.0
2025-04-21 13:15:00,563.69,564.33,563.69,564.33,2884.0,562.2791,562.9175,562.2791,562.9175,2884.0
2025-04-21 13:20:00,564.58,564.59,563.76,563.77,3612.0,563.1669,563.1768,562.3489,562.3589,3612.0
2025-04-21 13:25:00,563.66,564.62,562.0,564.62,1546.0,562.2492,563.2068,560.5933,563.2068,1546.0
2025-04-21 13:30:00,564.31,565.63,563.99,564.26,6569.0,562.8975,564.2142,562.5783,562.8477,6569.0
2025-04-21 13:35:00,564.62,564.91,564.62,564.64,401.0,563.2068,563.496,563.2068,563.2267,401.0
2025-04-21 13:40:00,565.44,565.59,562.99,563.92,6175.0,564.0247,564.1743,561.5808,562.5085,6175.0
2025-04-21 13:45:00,564.0,564.81,563.41,563.98,1445.0,562.5883,563.3963,561.9998,562.5684,1445.0
2025-04-21 13:50:00,563.98,564.85,563.98,564.36,1050.0,562.5684,563.4362,562.5684,562.9474,1050.0
2025-04-21 13:55:00,564.36,564.63,563.46,563.85,1445.0,562.9474,563.2167,562.0497,562.4387,1445.0
2025-04-21 14:00:00,563.17,564.85,563.17,563.81,1117.0,561.7604,563.4362,561.7604,562.3988,1117.0
2025-04-21 14:05:00,564.12,564.12,563.8,563.97,614.0,562.708,562.708,562.3888,562.5584,614.0
2025-04-21 14:10:00,563.81,565.27,563.8,565.26,1310.0,562.3988,563.8551,562.3888,563.8452,1310.0
2025-04-21 14:15:00,564.57,565.46,564.49,565.46,600.0,563.1569,564.0446,563.0771,564.0446,600.0
2025-04-21 14:20:00,565.13,565.13,564.56,564.56,202.0,563.7155,563.7155,563.1469,563.1469,202.0
2025-04-21 14:25:00,564.96,565.93,564.95,565.87,1368.0,563.5459,564.5135,563.5359,564.4536,1368.0
2025-04-21 14:30:00,566.16,567.23,566.16,566.84,1001.0,564.7429,565.8102,564.7429,565.4212,1001.0
2025-04-21 14:35:00,566.84,566.84,566.84,566.84,0.0,565.4212,565.4212,565.4212,565.4212,0.0
2025-04-21 14:40:00,566.06,566.98,565.85,566.98,1293.0,564.6431,565.5608,564.4337,565.5608,1293.0
2025-04-21 14:45:00,566.24,566.24,565.3,565.48,800.0,564.8227,564.8227,563.8851,564.0646,800.0
2025-04-21 14:50:00,565.98,566.1,564.81,565.59,1136.0,564.5633,564.683,563.3963,564.1743,1136.0
2025-04-21 14:55:00,565.52,566.18,565.4,565.59,1917.0,564.1045,564.7628,563.9848,564.1743,1917.0
2025-04-21 15:00:00,565.49,568.21,565.49,567.88,2607.0,564.0746,566.7878,564.0746,566.4586,2607.0
2025-04-21 15:05:00,567.88,567.94,567.61,567.62,800.0,566.4586,566.5184,566.1893,566.1992,800.0
2025-04-21 15:10:00,567.18,568.43,567.14,567.14,1822.0,565.7603,567.0072,565.7204,565.7204,1822.0
2025-04-21 15:15:00,567.21,567.29,566.26,567.07,1510.0,565.7903,565.8701,564.8426,565.6506,1510.0
2025-04-21 15:20:00,567.02,567.17,566.56,566.56,720.0,565.6007,565.7504,565.1419,565.1419,720.0
2025-04-21 15:25:00,566.11,566.41,565.93,566.0,2345.0,564.693,564.9923,564.5135,564.5833,2345.0
2025-04-21 15:30:00,566.47,567.45,566.47,566.75,1068.0,565.0521,566.0297,565.0521,565.3314,1068.0
2025-04-21 15:35:00,567.62,570.43,566.81,568.1,2427.0,566.1992,569.0022,565.3913,566.678,2427.0
2025-04-21 15:40:00,568.1,568.87,568.1,568.48,2068.0,566.678,567.4461,566.678,567.0571,2068.0
2025-04-21 15:45:00,568.66,569.47,567.8,569.47,2909.0,567.2366,568.0446,566.3788,568.0446,2909.0
2025-04-21 15:50:00,568.81,571.84,568.03,570.69,6460.0,567.3863,570.4087,566.6082,569.2616,6460.0
2025-04-21 15:55:00,570.45,571.74,570.21,570.57,15166.0,569.0222,570.3089,568.7828,569.1419,15166.0
2025-04-22 09:30:00,575.51,578.0,570.63,573.23,12514.0,574.0695,576.5533,569.2017,571.7952,12514.0
2025-04-22 09:35:00,574.04,575.79,571.32,574.44,7058.0,572.6032,574.3488,569.89,573.0022,7058.0
2025-04-22 09:40:00,573.42,574.66,572.19,574.65,2441.0,571.9847,573.2216,570.7578,573.2116,2441.0
2025-04-22 09:45:00,573.78,574.02,571.76,572.49,2738.0,572.3438,572.5832,570.3289,571.0571,2738.0
2025-04-22 09:50:00,573.35,573.35,568.29,569.26,7840.0,571.9149,571.9149,566.8676,567.8351,7840.0
2025-04-22 09:55:00,568.61,568.61,563.28,565.02,15551.0,567.1868,567.1868,561.8701,563.6058,15551.0
2025-04-22 10:00:00,564.66,566.48,564.29,565.02,5046.0,563.2467,565.0621,562.8776,563.6058,5046.0
2025-04-22 10:05:00,566.11,566.59,565.14,566.59,2000.0,564.693,565.1718,563.7255,565.1718,2000.0
2025-04-22 10:10:00,566.74,566.85,565.25,566.26,3539.0,565.3214,565.4312,563.8352,564.8426,3539.0
2025-04-22 10:15:00,565.49,565.6,564.86,565.34,4031.0,564.0746,564.1843,563.4462,563.925,4031.0
2025-04-22 10:20:00,564.76,565.87,562.61,562.92,8402.0,563.3464,564.4536,561.2018,561.511,8402.0
2025-04-22 10:25:00,563.24,563.63,558.06,559.4,12224.0,561.8302,562.2192,556.6632,557.9998,12224.0
2025-04-22 10:30:00,559.16,559.83,557.05,559.83,11768.0,557.7604,558.4287,555.6557,558.4287,11768.0
2025-04-22 10:35:00,559.83,562.73,559.83,562.56,3609.0,558.4287,561.3215,558.4287,561.1519,3609.0
2025-04-22 10:40:00,562.18,563.95,562.17,563.27,7654.0,560.7729,562.5384,560.7629,561.8601,7654.0
2025-04-22 10:45:00,563.66,565.29,563.6,564.8,8084.0,562.2492,563.8751,562.1893,563.3863,8084.0
2025-04-22 10:50:00,563.84,564.76,563.61,564.4,4786.0,562.4287,563.3464,562.1993,562.9873,4786.0
2025-04-22 10:55:00,564.6,566.82,563.82,565.9,4056.0,563.1868,565.4012,562.4088,564.4835,4056.0
2025-04-22 11:00:00,565.9,568.84,565.69,568.52,4368.0,564.4835,567.4162,564.2741,567.097,4368.0
2025-04-22 11:05:00,568.49,569.51,568.49,569.26,5548.0,567.0671,568.0845,567.0671,567.8351,5548.0
2025-04-22 11:10:00,569.34,572.33,569.31,572.11,3190.0,567.9149,570.8975,567.885,570.678,3190.0
2025-04-22 11:15:00,572.69,573.18,571.02,572.08,3629.0,571.2566,571.7453,569.5907,570.6481,3629.0
2025-04-22 11:20:00,571.98,573.39,571.97,572.9,3750.0,570.5483,571.9548,570.5384,571.466,3750.0
2025-04-22 11:25:00,572.36,572.37,569.97,569.97,2516.0,570.9274,570.9374,568.5434,568.5434,2516.0
2025-04-22 11:30:00,570.17,570.65,569.85,570.28,744.0,568.7429,569.2217,568.4237,568.8526,744.0
2025-04-22 11:35:00,570.65,571.2,568.84,569.35,1520.0,569.2217,569.7703,567.4162,567.9249,1520.0
2025-04-22 11:40:00,570.21,570.42,569.22,569.23,1424.0,568.7828,568.9922,567.7952,567.8052,1424.0
2025-04-22 11:45:00,569.04,569.04,568.2,568.96,906.0,567.6157,567.6157,566.7778,567.5359,906.0
2025-04-22 11:50:00,569.26,570.0,568.96,569.65,1475.0,567.8351,568.5733,567.5359,568.2242,1475.0
2025-04-22 11:55:00,569.65,571.03,569.17,571.03,4785.0,568.2242,569.6007,567.7454,569.6007,4785.0
2025-04-22 12:00:00,571.17,573.35,570.65,573.23,2668.0,569.7404,571.9149,569.2217,571.7952,2668.0
2025-04-22 12:05:00,572.57,576.24,572.57,574.68,8421.0,571.1369,574.7977,571.1369,573.2416,8421.0
2025-04-22 12:10:00,576.52,576.52,576.48,576.49,400.0,575.077,575.077,575.0371,575.047,400.0
2025-04-22 12:15:00,576.49,577.5,576.48,577.25,415.0,575.047,576.0545,575.0371,575.8051,415.0
2025-04-22 12:20:00,577.7,579.42,577.63,577.63,1966.0,576.254,577.9697,576.1842,576.1842,1966.0
2025-04-22 12:25:00,577.89,579.34,577.89,578.46,761.0,576.4435,577.8899,576.4435,577.0121,761.0
2025-04-22 12:30:00,577.97,578.3,576.57,578.11,10721.0,576.5233,576.8525,575.1268,576.663,10721.0
2025-04-22 12:35:00,578.4,578.4,576.86,576.86,600.0,576.9523,576.9523,575.4161,575.4161,600.0
2025-04-22 12:40:00,576.82,576.84,575.2,575.2,3612.0,575.3762,575.3962,573.7603,573.7603,3612.0
2025-04-22 12:45:00,574.48,574.87,574.07,574.81,2680.0,573.0421,573.4311,572.6331,573.3712,2680.0
2025-04-22 12:50:00,574.06,574.61,573.59,574.14,2300.0,572.6231,573.1717,572.1543,572.7029,2300.0
2025-04-22 12:55:00,574.15,574.15,573.51,573.79,714.0,572.7129,572.7129,572.0745,572.3538,714.0
2025-04-22 13:00:00,573.72,575.1,573.72,575.1,1041.0,572.284,573.6605,572.284,573.6605,1041.0
2025-04-22 13:05:00,575.13,575.81,574.66,575.52,3095.0,573.6904,574.3687,573.2216,574.0795,3095.0
2025-04-22 13:10:00,575.32,575.32,572.78,573.08,3260.0,573.88,573.88,571.3463,571.6456,3260.0
2025-04-22 13:15:00,573.04,573.04,570.43,573.02,2935.0,571.6057,571.6057,569.0022,571.5857,2935.0
2025-04-22 13:20:00,572.42,572.42,570.74,570.77,1164.0,570.9872,570.9872,569.3114,569.3414,1164.0
2025-04-22 13:25:00,570.64,571.88,569.17,569.9,3700.0,569.2117,570.4486,567.7454,568.4735,3700.0
2025-04-22 13:30:00,569.18,569.86,568.22,569.54,5029.0,567.7553,568.4336,566.7977,568.1144,5029.0
2025-04-22 13:35:00,569.97,571.06,569.97,571.06,2120.0,568.5434,569.6306,568.5434,569.6306,2120.0
2025-04-22 13:40:00,571.06,571.13,569.83,571.13,1320.0,569.6306,569.7005,568.4037,569.7005,1320.0
2025-04-22 13:45:00,571.24,571.24,569.79,570.5,785.0,569.8102,569.8102,568.3638,569.072,785.0
2025-04-22 13:50:00,570.42,571.62,570.27,571.62,2440.0,568.9922,570.1892,568.8426,570.1892,2440.0
2025-04-22 13:55:00,571.25,571.26,569.75,570.19,1920.0,569.8202,569.8301,568.3239,568.7628,1920.0
2025-04-22 14:00:00,570.17,573.44,569.48,573.44,2200.0,568.7429,572.0047,568.0546,572.0047,2200.0
2025-04-22 14:05:00,572.88,573.74,572.46,573.35,1970.0,571.4461,572.3039,571.0271,571.9149,1970.0
2025-04-22 14:10:00,572.87,574.23,572.87,574.23,2120.0,571.4361,572.7927,571.4361,572.7927,2120.0
2025-04-22 14:15:00,573.6,574.44,573.38,573.76,2484.0,572.1643,573.0022,571.9448,572.3239,2484.0
2025-04-22 14:20:00,574.04,575.68,574.03,575.68,3068.0,572.6032,574.2391,572.5932,574.2391,3068.0
2025-04-22 14:25:00,575.36,575.78,575.02,575.02,404.0,573.9199,574.3388,573.5807,573.5807,404.0
2025-04-22 14:30:00,575.51,575.51,575.02,575.32,1217.0,574.0695,574.0695,573.5807,573.88,1217.0
2025-04-22 14:35:00,575.08,575.96,574.92,575.42,3005.0,573.6406,574.5184,573.481,573.9797,3005.0
2025-04-22 14:40:00,575.54,576.16,574.92,574.96,4019.0,574.0994,574.7179,573.481,573.5209,4019.0
2025-04-22 14:45:00,574.61,575.85,574.42,575.85,2300.0,573.1717,574.4086,572.9822,574.4086,2300.0
2025-04-22 14:50:00,576.67,577.0,576.53,577.0,803.0,575.2266,575.5558,575.0869,575.5558,803.0
2025-04-22 14:55:00,577.39,577.59,576.94,577.55,1428.0,575.9448,576.1443,575.4959,576.1044,1428.0
2025-04-22 15:00:00,576.97,576.97,576.31,576.82,1673.0,575.5258,575.5258,574.8675,575.3762,1673.0
2025-04-22 15:05:00,576.46,576.46,576.46,576.46,100.0,575.0171,575.0171,575.0171,575.0171,100.0
2025-04-22 15:10:00,575.29,575.59,575.16,575.38,996.0,573.85,574.1493,573.7204,573.9398,996.0
2025-04-22 15:15:00,575.55,575.55,573.05,573.58,2031.0,574.1094,574.1094,571.6157,572.1443,2031.0
2025-04-22 15:20:00,573.86,574.42,573.3,574.09,3187.0,572.4236,572.9822,571.865,572.653,3187.0
2025-04-22 15:25:00,574.29,574.77,573.22,573.53,3959.0,572.8525,573.3313,571.7852,572.0945,3959.0
2025-04-22 15:30:00,573.41,573.9,573.01,573.6,3719.0,571.9748,572.4635,571.5758,572.1643,3719.0
2025-04-22 15:35:00,573.31,573.31,571.95,572.33,4799.0,571.875,571.875,570.5184,570.8975,4799.0
2025-04-22 15:40:00,572.18,575.02,572.18,574.58,6053.0,570.7478,573.5807,570.7478,573.1418,6053.0
2025-04-22 15:45:00,575.07,575.07,573.92,574.57,4863.0,573.6306,573.6306,572.4835,573.1318,4863.0
2025-04-22 15:50:00,573.66,573.96,572.18,573.45,8660.0,572.2241,572.5234,570.7478,572.0147,8660.0
2025-04-22 15:55:00,573.16,574.76,571.98,574.27,30431.0,571.7254,573.3214,570.5483,572.8326,30431.0
2025-04-23 09:30:00,601.37,606.02,601.37,603.72,11555.0,599.8648,604.5031,599.8648,602.2089,11555.0
2025-04-23 09:35:00,602.93,610.7,600.86,610.7,16229.0,601.4209,609.1714,599.356,609.1714,16229.0
2025-04-23 09:40:00,606.96,611.5,606.96,611.31,6583.0,605.4408,609.9694,605.4408,609.7799,6583.0
2025-04-23 09:45:00,609.86,614.85,609.86,612.54,17272.0,608.3335,613.311,608.3335,611.0068,17272.0
2025-04-23 09:50:00,613.95,614.91,611.54,611.95,3900.0,612.4133,613.3709,610.0093,610.4183,3900.0
2025-04-23 09:55:00,611.19,613.0,610.14,610.38,14961.0,609.6602,611.4657,608.6128,608.8522,14961.0
2025-04-23 10:00:00,611.55,613.05,609.17,611.02,5362.0,610.0193,611.5155,607.6452,609.4906,5362.0
2025-04-23 10:05:00,611.09,611.74,608.48,609.37,4052.0,609.5604,610.2088,606.957,607.8447,4052.0
2025-04-23 10:10:00,609.17,610.3,607.73,608.03,11697.0,607.6452,608.7724,606.2088,606.5081,11697.0
2025-04-23 10:15:00,608.15,608.16,605.93,607.24,1825.0,606.6278,606.6378,604.4134,605.7201,1825.0
2025-04-23 10:20:00,605.92,607.48,605.09,606.85,6542.0,604.4034,605.9595,603.5755,605.3311,6542.0
2025-04-23 10:25:00,606.7,609.45,606.7,609.45,2528.0,605.1814,607.9245,605.1814,607.9245,2528.0
2025-04-23 10:30:00,608.84,608.84,608.02,608.39,994.0,607.3161,607.3161,606.4981,606.8672,994.0
2025-04-23 10:35:00,609.4,609.6,607.26,607.64,1760.0,607.8747,608.0742,605.74,606.1191,1760.0
2025-04-23 10:40:00,608.34,608.34,606.49,607.04,4273.0,606.8173,606.8173,604.972,605.5206,4273.0
2025-04-23 10:45:00,607.84,608.52,606.72,607.73,5625.0,606.3186,606.9969,605.2014,606.2088,5625.0
2025-04-23 10:50:00,607.18,607.96,607.13,607.8,3833.0,605.6602,606.4383,605.6103,606.2787,3833.0
2025-04-23 10:55:00,606.76,608.43,606.76,607.38,1429.0,605.2413,606.9071,605.2413,605.8597,1429.0
2025-04-23 11:00:00,605.0,608.32,603.35,607.7,4372.0,603.4857,606.7974,601.8398,606.1789,4372.0
2025-04-23 11:05:00,607.58,607.58,606.96,607.14,828.0,606.0592,606.0592,605.4408,605.6203,828.0
2025-04-23 11:10:00,606.23,607.44,605.8,607.2,1582.0,604.7126,605.9196,604.2837,605.6802,1582.0
2025-04-23 11:15:00,606.31,606.57,606.31,606.32,428.0,604.7924,605.0518,604.7924,604.8024,428.0
2025-04-23 11:20:00,605.53,606.04,603.01,604.63,582.0,604.0144,604.5231,601.5007,603.1166,582.0
2025-04-23 11:25:00,604.53,605.47,602.34,603.26,2181.0,603.0169,603.9545,600.8323,601.75,2181.0
2025-04-23 11:30:00,603.3,603.39,599.58,599.95,3429.0,601.7899,601.8797,598.0792,598.4483,3429.0
2025-04-23 11:35:00,600.41,601.13,599.07,601.13,1891.0,598.9072,599.6254,597.5705,599.6254,1891.0
2025-04-23 11:40:00,602.0,602.1,601.38,601.92,5506.0,600.4932,600.5929,599.8747,600.4134,5506.0
2025-04-23 11:45:00,601.25,601.25,598.16,598.16,2217.0,599.7451,599.7451,596.6628,596.6628,2217.0
2025-04-23 11:50:00,598.75,598.75,598.43,598.43,200.0,597.2513,597.2513,596.9321,596.9321,200.0
2025-04-23 11:55:00,599.0,599.0,598.48,598.49,716.0,597.5007,597.5007,596.982,596.992,716.0
2025-04-23 12:00:00,598.49,598.49,597.19,597.19,520.0,596.992,596.992,595.6952,595.6952,520.0
2025-04-23 12:05:00,597.37,597.37,593.93,593.95,1048.0,595.8748,595.8748,592.4434,592.4633,1048.0
2025-04-23 12:10:00,595.36,595.71,594.53,594.74,1352.0,593.8698,594.2189,593.0419,593.2514,1352.0
2025-04-23 12:15:00,594.45,594.45,593.7,593.7,315.0,592.9621,592.9621,592.214,592.214,315.0
2025-04-23 12:20:00,592.12,592.62,590.96,592.62,1660.0,590.6379,591.1367,589.4808,591.1367,1660.0
2025-04-23 12:25:00,591.89,593.7,591.89,592.86,1366.0,590.4085,592.214,590.4085,591.3761,1366.0
2025-04-23 12:30:00,594.51,595.44,593.99,595.35,1110.0,593.0219,593.9496,592.5032,593.8598,1110.0
2025-04-23 12:35:00,595.43,596.74,595.43,596.11,2628.0,593.9396,595.2464,593.9396,594.6179,2628.0
2025-04-23 12:40:00,595.62,596.29,594.58,595.47,3054.0,594.1292,594.7975,593.0918,593.9795,3054.0
2025-04-23 12:45:00,595.43,595.43,592.76,593.36,900.0,593.9396,593.9396,591.2763,591.8748,900.0
2025-04-23 12:50:00,594.1,594.48,593.46,593.61,2209.0,592.613,592.992,591.9746,592.1242,2209.0
2025-04-23 12:55:00,593.71,596.73,593.71,595.62,4190.0,592.2239,595.2364,592.2239,594.1292,4190.0
2025-04-23 13:00:00,595.5,597.77,593.63,597.18,2906.0,594.0095,596.2738,592.1441,595.6853,2906.0
2025-04-23 13:05:00,597.88,599.96,597.88,599.96,3167.0,596.3835,598.4583,596.3835,598.4583,3167.0
2025-04-23 13:10:00,598.21,598.69,598.0,598.0,1181.0,596.7127,597.1915,596.5032,596.5032,1181.0
2025-04-23 13:15:00,599.28,600.45,597.58,598.84,5520.0,597.78,598.9471,596.0843,597.3411,5520.0
2025-04-23 13:20:00,598.97,599.0,598.41,599.0,1538.0,597.4708,597.5007,596.9122,597.5007,1538.0
2025-04-23 13:25:00,598.09,599.03,596.81,596.81,1957.0,596.593,597.5306,595.3162,595.3162,1957.0
2025-04-23 13:30:00,597.15,597.34,595.56,595.57,1337.0,595.6553,595.8449,594.0693,594.0793,1337.0
2025-04-23 13:35:00,595.39,595.39,593.38,593.38,2306.0,593.8997,593.8997,591.8948,591.8948,2306.0
2025-04-23 13:40:00,594.0,594.83,593.88,593.89,1122.0,592.5132,593.3411,592.3935,592.4035,1122.0
2025-04-23 13:45:00,593.89,593.94,593.72,593.73,1056.0,592.4035,592.4534,592.2339,592.2439,1056.0
2025-04-23 13:50:00,593.17,595.74,593.14,595.59,3842.0,591.6853,594.2489,591.6554,594.0992,3842.0
2025-04-23 13:55:00,596.18,596.49,595.32,595.32,1189.0,594.6878,594.997,593.8299,593.8299,1189.0
2025-04-23 14:00:00,596.72,596.72,595.33,595.33,300.0,595.2264,595.2264,593.8399,593.8399,300.0
2025-04-23 14:05:00,594.35,596.06,594.35,595.04,1626.0,592.8623,594.5681,592.8623,593.5506,1626.0
2025-04-23 14:10:00,595.17,596.06,593.36,595.15,7139.0,593.6803,594.5681,591.8748,593.6603,7139.0
2025-04-23 14:15:00,595.14,595.62,594.6,594.71,4068.0,593.6504,594.1292,593.1117,593.2214,4068.0
2025-04-23 14:20:00,595.41,596.13,594.6,595.87,4023.0,593.9197,594.6379,593.1117,594.3785,4023.0
2025-04-23 14:25:00,594.94,595.23,592.57,593.39,3178.0,593.4509,593.7401,591.0868,591.9047,3178.0
2025-04-23 14:30:00,593.39,595.03,592.64,592.94,3663.0,591.9047,593.5406,591.1566,591.4559,3663.0
2025-04-23 14:35:00,593.75,593.94,592.0,592.97,2744.0,592.2638,592.4534,590.5182,591.4858,2744.0
2025-04-23 14:40:00,592.03,592.47,590.97,592.47,3066.0,590.5481,590.987,589.4908,590.987,3066.0
2025-04-23 14:45:00,592.2,593.2,592.19,592.98,702.0,590.7177,591.7152,590.7077,591.4958,702.0
2025-04-23 14:50:00,593.11,593.11,591.05,591.05,1160.0,591.6254,591.6254,589.5706,589.5706,1160.0
2025-04-23 14:55:00,592.1,592.81,591.18,591.18,1508.0,590.618,591.3262,589.7003,589.7003,1508.0
2025-04-23 15:00:00,591.96,592.87,591.88,592.21,3356.0,590.4783,591.386,590.3985,590.7277,3356.0
2025-04-23 15:05:00,592.69,593.56,592.57,592.79,800.0,591.2065,592.0743,591.0868,591.3062,800.0
2025-04-23 15:10:00,592.77,593.26,591.97,592.54,4822.0,591.2863,591.7751,590.4883,591.0569,4822.0
2025-04-23 15:15:00,592.55,592.55,591.04,591.43,3444.0,591.0668,591.0668,589.5606,589.9496,3444.0
2025-04-23 15:20:00,591.19,591.19,589.13,589.74,4675.0,589.7102,589.7102,587.6554,588.2639,4675.0
2025-04-23 15:25:00,589.5,591.92,589.48,590.25,7385.0,588.0245,590.4384,588.0045,588.7726,7385.0
2025-04-23 15:30:00,590.75,591.73,590.46,591.73,7172.0,589.2713,590.2489,588.9821,590.2489,7172.0
2025-04-23 15:35:00,591.27,591.27,589.22,589.35,14521.0,589.79,589.79,587.7452,587.8749,14521.0
2025-04-23 15:40:00,588.84,590.22,588.83,590.0,5642.0,587.3661,588.7427,587.3562,588.5232,5642.0
2025-04-23 15:45:00,589.99,591.03,588.55,591.03,5725.0,588.5133,589.5506,587.0769,589.5506,5725.0
2025-04-23 15:50:00,590.52,593.63,589.63,592.83,10121.0,589.0419,592.1441,588.1542,591.3461,10121.0
2025-04-23 15:55:00,593.03,593.03,588.35,588.5,28161.0,591.5456,591.5456,586.8774,587.027,28161.0
2025-04-24 09:30:00,613.96,617.59,605.43,608.05,24013.0,612.4233,616.0442,603.9146,606.528,24013.0
2025-04-24 09:35:00,610.0,622.16,609.99,619.96,18381.0,608.4732,620.6027,608.4632,618.4082,18381.0
2025-04-24 09:40:00,622.44,622.44,618.14,620.92,7235.0,620.882,620.882,616.5928,619.3658,7235.0
2025-04-24 09:45:00,620.93,626.37,620.92,623.64,11231.0,619.3758,624.8022,619.3658,622.079,11231.0
2025-04-24 09:50:00,622.79,627.02,621.98,623.43,10413.0,621.2312,625.4506,620.4232,621.8696,10413.0
2025-04-24 09:55:00,621.51,624.45,620.12,623.43,6594.0,619.9544,622.887,618.5678,621.8696,6594.0
2025-04-24 10:00:00,623.43,627.99,623.16,624.04,53746.0,621.8696,626.4181,621.6002,622.478,53746.0
2025-04-24 10:05:00,623.95,624.59,622.73,624.59,2020.0,622.3882,623.0266,621.1713,623.0266,2020.0
2025-04-24 10:10:00,624.34,628.0,624.34,626.0,4048.0,622.7773,626.4281,622.7773,624.4331,4048.0
2025-04-24 10:15:00,626.0,627.86,625.5,627.86,3892.0,624.4331,626.2885,623.9344,626.2885,3892.0
2025-04-24 10:20:00,629.41,632.38,629.41,632.14,2918.0,627.8346,630.7971,627.8346,630.5577,2918.0
2025-04-24 10:25:00,632.72,634.27,631.65,631.65,3408.0,631.1363,632.6824,630.069,630.069,3408.0
2025-04-24 10:30:00,632.1,632.1,628.04,629.82,4786.0,630.5178,630.5178,626.468,628.2436,4786.0
2025-04-24 10:35:00,629.31,630.96,628.55,629.0,2696.0,627.7348,629.3807,626.9767,627.4256,2696.0
2025-04-24 10:40:00,630.95,630.96,626.33,627.48,3577.0,629.3707,629.3807,624.7623,625.9094,3577.0
2025-04-24 10:45:00,627.32,631.6,627.09,631.13,10524.0,625.7498,630.0191,625.5204,629.5503,10524.0
2025-04-24 10:50:00,631.13,632.0,629.56,630.96,2942.0,629.5503,630.4181,627.9842,629.3807,2942.0
2025-04-24 10:55:00,632.0,637.65,631.6,637.65,11314.0,630.4181,636.054,630.0191,636.054,11314.0
2025-04-24 11:00:00,638.18,639.17,635.41,639.01,9396.0,636.5826,637.5702,633.8196,637.4106,9396.0
2025-04-24 11:05:00,638.79,639.46,635.92,637.76,8111.0,637.1911,637.8594,634.3283,636.1637,8111.0
2025-04-24 11:10:00,637.86,638.39,636.06,638.39,3363.0,636.2634,636.7921,634.4679,636.7921,3363.0
2025-04-24 11:15:00,638.39,639.88,637.71,639.01,3544.0,636.7921,638.2784,636.1138,637.4106,3544.0
2025-04-24 11:20:00,638.83,639.51,637.71,639.06,8447.0,637.231,637.9093,636.1138,637.4604,8447.0
2025-04-24 11:25:00,639.06,642.44,638.79,640.62,15312.0,637.4604,640.832,637.1911,639.0165,15312.0
2025-04-24 11:30:00,640.62,640.87,638.85,638.85,9545.0,639.0165,639.2659,637.251,637.251,9545.0
2025-04-24 11:35:00,639.7,642.24,639.0,641.49,11772.0,638.0988,640.6325,637.4006,639.8843,11772.0
2025-04-24 11:40:00,641.6,641.76,639.29,640.66,6079.0,639.9941,640.1537,637.6899,639.0564,6079.0
2025-04-24 11:45:00,640.66,641.41,639.33,640.2,6082.0,639.0564,639.8045,637.7298,638.5976,6082.0
2025-04-24 11:50:00,639.8,643.08,639.0,641.24,6058.0,638.1986,641.4704,637.4006,639.635,6058.0
2025-04-24 11:55:00,642.32,642.32,637.79,642.05,8976.0,640.7123,640.7123,636.1936,640.4429,8976.0
2025-04-24 12:00:00,641.94,644.08,641.44,641.57,7107.0,640.3332,642.4679,639.8345,639.9641,7107.0
2025-04-24 12:05:00,642.94,642.94,641.25,642.86,8257.0,641.3307,641.3307,639.6449,641.2509,8257.0
2025-04-24 12:10:00,642.93,644.42,642.01,644.07,13227.0,641.3207,642.807,640.403,642.4579,13227.0
2025-04-24 12:15:00,644.07,645.71,643.53,644.39,5735.0,642.4579,644.0938,641.9192,642.7771,5735.0
2025-04-24 12:20:00,644.18,647.23,644.04,646.89,5862.0,642.5676,645.61,642.428,645.2708,5862.0
2025-04-24 12:25:00,646.8,647.23,644.18,645.3,12509.0,645.1811,645.61,642.5676,643.6848,12509.0
2025-04-24 12:30:00,645.25,646.9,644.25,646.9,3168.0,643.6349,645.2808,642.6374,645.2808,3168.0
2025-04-24 12:35:00,646.91,647.5,646.13,647.18,2413.0,645.2908,645.8793,644.5127,645.5601,2413.0
2025-04-24 12:40:00,648.0,648.98,647.11,647.51,6626.0,646.3781,647.3556,645.4903,645.8893,6626.0
2025-04-24 12:45:00,647.57,647.57,646.23,646.96,6373.0,645.9491,645.9491,644.6125,645.3407,6373.0
2025-04-24 12:50:00,647.08,648.22,647.05,647.54,2731.0,645.4604,646.5975,645.4304,645.9192,2731.0
2025-04-24 12:55:00,646.73,647.48,646.48,646.84,1553.0,645.1112,645.8594,644.8619,645.221,1553.0
2025-04-24 13:00:00,646.13,649.11,646.13,648.48,2974.0,644.5127,647.4853,644.5127,646.8569,2974.0
2025-04-24 13:05:00,648.75,648.77,647.77,647.77,2300.0,647.1262,647.1461,646.1486,646.1486,2300.0
2025-04-24 13:10:00,647.78,649.5,647.78,649.5,972.0,646.1586,647.8743,646.1586,647.8743,972.0
2025-04-24 13:15:00,648.91,651.04,648.24,650.41,4911.0,647.2858,649.4104,646.6175,648.782,4911.0
2025-04-24 13:20:00,650.27,651.51,649.71,651.3,5565.0,648.6424,649.8793,648.0838,649.6698,5565.0
2025-04-24 13:25:00,651.95,654.53,651.94,653.84,37950.0,650.3182,652.8917,650.3082,652.2034,37950.0
2025-04-24 13:30:00,653.96,656.7,653.96,655.5,38588.0,652.3231,655.0563,652.3231,653.8593,38588.0
2025-04-24 13:35:00,655.45,657.0,654.87,655.93,26217.0,653.8094,655.3555,653.2309,654.2882,26217.0
2025-04-24 13:40:00,655.99,656.18,653.72,654.08,5016.0,654.3481,654.5376,652.0837,652.4428,5016.0
2025-04-24 13:45:00,653.33,653.52,652.67,653.52,2987.0,651.6947,651.8842,651.0364,651.8842,2987.0
2025-04-24 13:50:00,653.2,653.22,651.73,652.19,6298.0,651.565,651.585,650.0987,650.5576,6298.0
2025-04-24 13:55:00,651.95,652.19,648.05,648.05,10453.0,650.3182,650.5576,646.4279,646.4279,10453.0
2025-04-24 14:00:00,649.04,651.55,648.79,650.72,2483.0,647.4154,649.9192,647.1661,649.0912,2483.0
2025-04-24 14:05:00,651.3,652.2,650.66,650.74,2688.0,649.6698,650.5675,649.0314,649.1112,2688.0
2025-04-24 14:10:00,651.0,651.22,650.21,651.09,1813.0,649.3705,649.59,648.5825,649.4603,1813.0
2025-04-24 14:15:00,651.01,651.92,650.25,651.08,1579.0,649.3805,650.2882,648.6224,649.4503,1579.0
2025-04-24 14:20:00,650.52,650.52,647.32,647.33,4933.0,648.8917,648.8917,645.6998,645.7097,4933.0
2025-04-24 14:25:00,647.53,648.46,646.02,646.35,3599.0,645.9092,646.8369,644.403,644.7322,3599.0
2025-04-24 14:30:00,646.35,647.44,646.34,647.44,2055.0,644.7322,645.8195,644.7222,645.8195,2055.0
2025-04-24 14:35:00,648.06,648.38,647.23,648.2,5447.0,646.4379,646.7571,645.61,646.5776,5447.0
2025-04-24 14:40:00,647.5,647.62,645.59,646.91,6444.0,645.8793,645.999,643.9741,645.2908,6444.0
2025-04-24 14:45:00,647.63,648.2,647.12,647.56,2193.0,646.009,646.5776,645.5003,645.9392,2193.0
2025-04-24 14:50:00,647.56,647.56,645.62,645.71,5383.0,645.9392,645.9392,644.004,644.0938,5383.0
2025-04-24 14:55:00,645.72,648.66,645.71,647.49,13112.0,644.1038,647.0364,644.0938,645.8693,13112.0
2025-04-24 15:00:00,647.69,649.18,647.68,648.9,3924.0,646.0688,647.5551,646.0589,647.2758,3924.0
2025-04-24 15:05:00,648.9,649.01,647.25,647.74,2227.0,647.2758,647.3855,645.6299,646.1187,2227.0
2025-04-24 15:10:00,647.26,649.11,646.86,649.11,2764.0,645.6399,647.4853,645.2409,647.4853,2764.0
2025-04-24 15:15:00,649.12,650.47,649.12,649.58,2830.0,647.4952,648.8419,647.4952,647.9541,2830.0
2025-04-24 15:20:00,648.88,650.23,648.87,649.68,3000.0,647.2558,648.6025,647.2459,648.0538,3000.0
2025-04-24 15:25:00,649.55,650.67,648.04,648.04,6036.0,647.9242,649.0414,646.418,646.418,6036.0
2025-04-24 15:30:00,648.28,648.38,646.0,646.14,4755.0,646.6574,646.7571,644.3831,644.5227,4755.0
2025-04-24 15:35:00,646.0,648.74,645.9,648.74,5809.0,644.3831,647.1162,644.2833,647.1162,5809.0
2025-04-24 15:40:00,648.72,650.4,648.68,649.94,6907.0,647.0962,648.772,647.0563,648.3132,6907.0
2025-04-24 15:45:00,649.94,652.79,648.75,651.94,12618.0,648.3132,651.1561,647.1262,650.3082,12618.0
2025-04-24 15:50:00,651.69,651.87,647.76,650.6,18574.0,650.0588,650.2384,646.1387,648.9715,18574.0
2025-04-24 15:55:00,650.42,650.59,647.19,647.93,46307.0,648.792,648.9616,645.5701,646.3082,46307.0
2025-04-25 09:30:00,641.06,647.36,641.06,646.19,12461.0,639.4554,645.7397,639.4554,644.5726,12461.0
2025-04-25 09:35:00,642.91,648.9,642.91,648.89,1002.0,641.3008,647.2758,641.3008,647.2658,1002.0
2025-04-25 09:40:00,644.0,644.0,643.27,643.56,1500.0,642.3881,642.3881,641.6599,641.9492,1500.0
2025-04-25 09:45:00,645.65,645.65,642.79,643.31,1300.0,644.0339,644.0339,641.1811,641.6998,1300.0
2025-04-25 09:50:00,643.64,643.64,637.25,639.69,3575.0,642.029,642.029,635.655,638.0889,3575.0
2025-04-25 09:55:00,640.11,641.19,637.65,637.66,2136.0,638.5078,639.5851,636.054,636.0639,2136.0
2025-04-25 10:00:00,638.34,640.65,636.89,636.89,9801.0,636.7422,639.0464,635.2959,635.2959,9801.0
2025-04-25 10:05:00,638.43,640.77,638.08,639.59,1846.0,636.832,639.1661,636.4829,637.9891,1846.0
2025-04-25 10:10:00,640.51,641.02,639.35,639.55,1750.0,638.9068,639.4155,637.7497,637.9492,1750.0
2025-04-25 10:15:00,638.89,638.89,635.01,635.01,3428.0,637.2909,637.2909,633.4206,633.4206,3428.0
2025-04-25 10:20:00,634.75,634.75,631.99,633.04,4773.0,633.1612,633.1612,630.4081,631.4555,4773.0
2025-04-25 10:25:00,633.04,633.04,627.06,629.63,16150.0,631.4555,631.4555,625.4905,628.054,16150.0
2025-04-25 10:30:00,627.96,631.28,627.75,629.18,11764.0,626.3882,629.6999,626.1787,627.6052,11764.0
2025-04-25 10:35:00,629.74,631.72,629.09,630.99,15104.0,628.1638,630.1388,627.5154,629.4106,15104.0
2025-04-25 10:40:00,630.94,632.92,630.77,631.44,6213.0,629.3608,631.3358,629.1912,629.8595,6213.0
2025-04-25 10:45:00,631.54,634.45,631.54,633.04,4984.0,629.9593,632.862,629.9593,631.4555,4984.0
2025-04-25 10:50:00,634.01,637.0,633.12,636.23,5713.0,632.4231,635.4056,631.5353,634.6375,5713.0
2025-04-25 10:55:00,636.0,636.0,634.74,635.32,1800.0,634.4081,634.4081,633.1512,633.7298,1800.0
2025-04-25 11:00:00,634.23,634.74,631.84,633.7,6612.0,632.6425,633.1512,630.2585,632.1138,6612.0
2025-04-25 11:05:00,633.26,634.11,633.22,633.97,1101.0,631.6749,632.5228,631.635,632.3832,1101.0
2025-04-25 11:10:00,633.67,633.67,632.86,632.87,1300.0,632.0839,632.0839,631.2759,631.2859,1300.0
2025-04-25 11:15:00,633.0,633.08,631.0,632.24,2225.0,631.4156,631.4954,629.4206,630.6575,2225.0
2025-04-25 11:20:00,632.24,633.67,632.24,633.11,1448.0,630.6575,632.0839,630.6575,631.5253,1448.0
2025-04-25 11:25:00,632.53,633.48,631.04,633.47,3439.0,630.9468,631.8944,629.4605,631.8844,3439.0
2025-04-25 11:30:00,633.48,633.63,633.34,633.4,1854.0,631.8944,632.044,631.7547,631.8146,1854.0
2025-04-25 11:35:00,633.74,634.12,633.74,633.82,2508.0,632.1537,632.5328,632.1537,632.2335,2508.0
2025-04-25 11:40:00,634.89,636.92,634.85,635.05,5352.0,633.3009,635.3258,633.261,633.4605,5352.0
2025-04-25 11:45:00,635.82,635.82,635.04,635.04,324.0,634.2285,634.2285,633.4505,633.4505,324.0
2025-04-25 11:50:00,633.91,634.09,633.39,634.09,600.0,632.3233,632.5029,631.8046,632.5029,600.0
2025-04-25 11:55:00,634.09,635.04,634.08,634.36,915.0,632.5029,633.4505,632.4929,632.7722,915.0
2025-04-25 12:00:00,634.36,634.59,634.36,634.36,503.0,632.7722,633.0016,632.7722,632.7722,503.0
2025-04-25 12:05:00,635.04,635.57,634.94,635.57,750.0,633.4505,633.9792,633.3507,633.9792,750.0
2025-04-25 12:10:00,634.94,635.82,634.11,635.82,1284.0,633.3507,634.2285,632.5228,634.2285,1284.0
2025-04-25 12:15:00,635.4,635.54,635.34,635.46,500.0,633.8096,633.9492,633.7497,633.8694,500.0
2025-04-25 12:20:00,635.44,636.58,635.26,635.97,1684.0,633.8495,634.9866,633.6699,634.3782,1684.0
2025-04-25 12:25:00,635.96,635.96,635.61,635.82,300.0,634.3682,634.3682,634.0191,634.2285,300.0
2025-04-25 12:30:00,636.25,636.7,636.08,636.7,541.0,634.6575,635.1063,634.4879,635.1063,541.0
2025-04-25 12:35:00,636.59,636.59,635.99,635.99,278.0,634.9966,634.9966,634.3981,634.3981,278.0
2025-04-25 12:40:00,635.76,637.06,635.76,636.99,3800.0,634.1687,635.4654,634.1687,635.3956,3800.0
2025-04-25 12:45:00,636.81,636.81,634.89,634.89,1000.0,635.2161,635.2161,633.3009,633.3009,1000.0
2025-04-25 12:50:00,636.61,636.61,636.61,636.61,200.0,635.0166,635.0166,635.0166,635.0166,200.0
2025-04-25 12:55:00,636.85,637.33,635.94,636.86,760.0,635.256,635.7348,634.3482,635.2659,760.0
2025-04-25 13:00:00,637.16,637.16,636.41,636.41,200.0,635.5652,635.5652,634.8171,634.8171,200.0
2025-04-25 13:05:00,636.34,637.8,635.85,637.0,1387.0,634.7472,636.2036,634.2585,635.4056,1387.0
2025-04-25 13:10:00,636.9,637.63,636.9,637.63,831.0,635.3058,636.034,635.3058,636.034,831.0
2025-04-25 13:15:00,637.17,639.02,637.16,638.78,2101.0,635.5752,637.4205,635.5652,637.1811,2101.0
2025-04-25 13:20:00,638.35,639.14,638.35,638.63,4935.0,636.7522,637.5402,636.7522,637.0315,4935.0
2025-04-25 13:25:00,638.58,639.69,638.47,639.69,2220.0,636.9816,638.0889,636.8719,638.0889,2220.0
2025-04-25 13:30:00,639.97,640.3,639.24,640.3,2726.0,638.3682,638.6973,637.64,638.6973,2726.0
2025-04-25 13:35:00,640.71,641.2,639.36,639.97,8110.0,639.1063,639.5951,637.7597,638.3682,8110.0
2025-04-25 13:40:00,639.88,640.61,638.31,638.32,8623.0,638.2784,639.0065,636.7123,636.7223,8623.0
2025-04-25 13:45:00,637.86,639.17,637.45,638.19,7032.0,636.2634,637.5702,635.8545,636.5926,7032.0
2025-04-25 13:50:00,638.29,638.29,635.58,635.58,2482.0,636.6924,636.6924,633.9891,633.9891,2482.0
2025-04-25 13:55:00,634.29,634.29,632.0,634.02,3588.0,632.7024,632.7024,630.4181,632.433,3588.0
2025-04-25 14:00:00,633.64,634.87,633.0,634.16,1478.0,632.054,633.2809,631.4156,632.5727,1478.0
2025-04-25 14:05:00,634.24,635.37,634.24,635.37,4140.0,632.6525,633.7797,632.6525,633.7797,4140.0
2025-04-25 14:10:00,635.3,635.3,634.07,634.48,1101.0,633.7098,633.7098,632.4829,632.8919,1101.0
2025-04-25 14:15:00,633.37,633.37,632.55,633.07,1369.0,631.7847,631.7847,630.9667,631.4854,1369.0
2025-04-25 14:20:00,633.07,634.51,633.07,634.5,1585.0,631.4854,632.9218,631.4854,632.9118,1585.0
2025-04-25 14:25:00,634.14,634.14,633.2,633.92,1155.0,632.5527,632.5527,631.6151,632.3333,1155.0
2025-04-25 14:30:00,634.08,634.46,633.2,633.2,1150.0,632.4929,632.8719,631.6151,631.6151,1150.0
2025-04-25 14:35:00,633.44,633.97,633.44,633.73,1000.0,631.8545,632.3832,631.8545,632.1438,1000.0
2025-04-25 14:40:00,633.97,634.95,633.96,634.03,5671.0,632.3832,633.3607,632.3732,632.443,5671.0
2025-04-25 14:45:00,633.63,634.15,633.63,633.63,450.0,632.044,632.5627,632.044,632.044,450.0
2025-04-25 14:50:00,632.62,633.37,631.33,633.37,2301.0,631.0365,631.7847,629.7498,631.7847,2301.0
2025-04-25 14:55:00,632.92,633.64,631.94,633.2,2065.0,631.3358,632.054,630.3583,631.6151,2065.0
2025-04-25 15:00:00,632.61,634.45,632.6,634.36,2496.0,631.0266,632.862,631.0166,632.7722,2496.0
2025-04-25 15:05:00,634.25,634.79,633.18,633.18,1217.0,632.6625,633.2011,631.5951,631.5951,1217.0
2025-04-25 15:10:00,632.21,633.31,632.21,632.62,1125.0,630.6276,631.7248,630.6276,631.0365,1125.0
2025-04-25 15:15:00,632.21,633.28,632.15,632.15,2700.0,630.6276,631.6949,630.5677,630.5677,2700.0
2025-04-25 15:20:00,632.78,632.99,632.59,632.81,800.0,631.1961,631.4056,631.0066,631.2261,800.0
2025-04-25 15:25:00,632.9,632.9,631.64,631.64,2700.0,631.3158,631.3158,630.059,630.059,2700.0
2025-04-25 15:30:00,631.32,631.45,630.11,630.87,4693.0,629.7398,629.8695,628.5328,629.2909,4693.0
2025-04-25 15:35:00,629.96,631.91,628.59,630.66,6603.0,628.3832,630.3283,627.0166,629.0815,6603.0
2025-04-25 15:40:00,630.96,632.28,630.31,632.19,4367.0,629.3807,630.6974,628.7323,630.6076,4367.0
2025-04-25 15:45:00,632.37,632.37,631.24,631.75,3637.0,630.7872,630.7872,629.66,630.1687,3637.0
2025-04-25 15:50:00,630.69,634.98,630.63,634.2,7487.0,629.1114,633.3906,629.0515,632.6126,7487.0
2025-04-25 15:55:00,634.18,635.33,632.58,634.29,30929.0,632.5926,633.7398,630.9966,632.7024,30929.0
2025-04-28 09:30:00,633.74,644.14,633.74,639.0,6973.0,632.1537,642.5277,632.1537,637.4006,6973.0
2025-04-28 09:35:00,638.86,638.86,638.85,638.86,704.0,637.2609,637.2609,637.251,637.2609,704.0
2025-04-28 09:40:00,641.19,641.97,640.46,640.47,1634.0,639.5851,640.3631,638.8569,638.8669,1634.0
2025-04-28 09:45:00,639.38,641.67,639.17,640.02,1471.0,637.7796,640.0639,637.5702,638.418,1471.0
2025-04-28 09:50:00,640.03,640.52,639.95,640.17,1540.0,638.428,638.9168,638.3482,638.5677,1540.0
2025-04-28 09:55:00,639.27,639.27,637.42,637.42,500.0,637.6699,637.6699,635.8245,635.8245,500.0
2025-04-28 10:00:00,637.97,638.96,637.67,638.96,1786.0,636.3732,637.3607,636.0739,637.3607,1786.0
2025-04-28 10:05:00,639.47,639.51,639.0,639.3,400.0,637.8694,637.9093,637.4006,637.6998,400.0
2025-04-28 10:10:00,640.47,640.48,639.22,640.24,700.0,638.8669,638.8769,637.62,638.6375,700.0
2025-04-28 10:15:00,640.58,640.58,639.91,639.92,717.0,638.9766,638.9766,638.3083,638.3183,717.0
2025-04-28 10:20:00,639.89,640.71,639.59,639.88,1100.0,638.2884,639.1063,637.9891,638.2784,1100.0
2025-04-28 10:25:00,639.89,640.37,639.56,639.56,1030.0,638.2884,638.7671,637.9592,637.9592,1030.0
2025-04-28 10:30:00,639.42,639.42,637.43,637.76,801.0,637.8195,637.8195,635.8345,636.1637,801.0
2025-04-28 10:35:00,638.17,638.97,638.04,638.04,738.0,636.5727,637.3707,636.443,636.443,738.0
2025-04-28 10:40:00,637.54,637.54,636.72,636.76,413.0,635.9442,635.9442,635.1263,635.1662,413.0
2025-04-28 10:45:00,636.41,637.5,636.41,637.14,594.0,634.8171,635.9043,634.8171,635.5452,594.0
2025-04-28 10:50:00,637.27,637.92,636.57,637.49,2237.0,635.6749,636.3233,634.9767,635.8944,2237.0
2025-04-28 10:55:00,637.13,637.48,636.5,637.37,6575.0,635.5353,635.8844,634.9068,635.7747,6575.0
2025-04-28 11:00:00,635.79,636.7,635.79,636.7,1425.0,634.1986,635.1063,634.1986,635.1063,1425.0
2025-04-28 11:05:00,636.7,636.87,634.57,634.57,6734.0,635.1063,635.2759,632.9817,632.9817,6734.0
2025-04-28 11:10:00,633.92,634.0,632.91,633.6,1126.0,632.3333,632.4131,631.3258,632.0141,1126.0
2025-04-28 11:15:00,633.54,633.9,632.52,632.98,935.0,631.9542,632.3133,630.9368,631.3956,935.0
2025-04-28 11:20:00,632.17,632.17,628.48,628.49,1865.0,630.5877,630.5877,626.9069,626.9169,1865.0
2025-04-28 11:25:00,629.38,629.39,628.37,628.37,1235.0,627.8047,627.8146,626.7972,626.7972,1235.0
2025-04-28 11:30:00,627.78,629.98,627.78,628.76,1800.0,626.2087,628.4032,626.2087,627.1862,1800.0
2025-04-28 11:35:00,629.73,629.73,629.73,629.73,130.0,628.1538,628.1538,628.1538,628.1538,130.0
2025-04-28 11:40:00,630.72,631.28,630.1,630.42,1256.0,629.1413,629.6999,628.5229,628.8421,1256.0
2025-04-28 11:45:00,630.21,630.21,630.21,630.21,100.0,628.6326,628.6326,628.6326,628.6326,100.0
2025-04-28 11:50:00,630.92,630.92,630.73,630.73,300.0,629.3408,629.3408,629.1513,629.1513,300.0
2025-04-28 11:55:00,630.49,630.49,630.49,630.49,142.0,628.9119,628.9119,628.9119,628.9119,142.0
2025-04-28 12:00:00,630.71,630.71,628.36,628.36,500.0,629.1313,629.1313,626.7872,626.7872,500.0
2025-04-28 12:05:00,628.11,628.11,627.74,627.74,200.0,626.5378,626.5378,626.1688,626.1688,200.0
2025-04-28 12:10:00,627.63,627.68,626.54,626.54,1200.0,626.059,626.1089,624.9718,624.9718,1200.0
2025-04-28 12:15:00,627.09,627.91,626.11,626.82,16664.0,625.5204,626.3383,624.5428,625.2511,16664.0
2025-04-28 12:20:00,626.4,627.11,626.22,626.45,1852.0,624.8321,625.5403,624.6526,624.882,1852.0
2025-04-28 12:25:00,626.35,626.35,625.48,625.53,1303.0,624.7822,624.7822,623.9144,623.9643,1303.0
2025-04-28 12:30:00,626.52,627.0,626.52,626.69,355.0,624.9518,625.4306,624.9518,625.1214,355.0
2025-04-28 12:35:00,627.47,627.92,626.44,627.17,4116.0,625.8994,626.3483,624.872,625.6002,4116.0
2025-04-28 12:40:00,627.37,628.03,627.37,628.03,480.0,625.7997,626.458,625.7997,626.458,480.0
2025-04-28 12:45:00,627.79,628.89,627.25,628.88,948.0,626.2186,627.3159,625.68,627.3059,948.0
2025-04-28 12:50:00,628.97,628.97,626.89,627.08,2249.0,627.3957,627.3957,625.3209,625.5104,2249.0
2025-04-28 12:55:00,627.11,627.16,626.31,626.31,410.0,625.5403,625.5902,624.7423,624.7423,410.0
2025-04-28 13:00:00,626.51,626.51,626.18,626.18,307.0,624.9418,624.9418,624.6127,624.6127,307.0
2025-04-28 13:05:00,626.33,626.33,624.34,624.76,950.0,624.7623,624.7623,622.7773,623.1962,950.0
2025-04-28 13:10:00,623.44,624.26,623.44,624.25,1569.0,621.8795,622.6975,621.8795,622.6875,1569.0
2025-04-28 13:15:00,625.1,625.15,625.02,625.14,1647.0,623.5354,623.5852,623.4556,623.5753,1647.0
2025-04-28 13:20:00,624.35,625.28,624.35,625.27,4384.0,622.7872,623.7149,622.7872,623.7049,4384.0
2025-04-28 13:25:00,624.91,625.77,623.26,623.26,2165.0,623.3458,624.2037,621.7,621.7,2165.0
2025-04-28 13:30:00,623.41,623.58,623.41,623.51,600.0,621.8496,622.0192,621.8496,621.9494,600.0
2025-04-28 13:35:00,623.67,624.25,623.07,623.16,3310.0,622.1089,622.6875,621.5105,621.6002,3310.0
2025-04-28 13:40:00,622.75,623.37,622.75,623.36,500.0,621.1913,621.8097,621.1913,621.7997,500.0
2025-04-28 13:45:00,623.51,623.6,622.73,622.78,2943.0,621.9494,622.0391,621.1713,621.2212,2943.0
2025-04-28 13:50:00,623.27,623.72,623.08,623.27,4956.0,621.71,622.1588,621.5204,621.71,4956.0
2025-04-28 13:55:00,623.37,625.37,623.31,624.46,11503.0,621.8097,623.8047,621.7499,622.897,11503.0
2025-04-28 14:00:00,624.42,624.54,624.08,624.09,600.0,622.8571,622.9768,622.5179,622.5279,600.0
2025-04-28 14:05:00,624.08,624.12,624.0,624.11,452.0,622.5179,622.5578,622.4381,622.5478,452.0
2025-04-28 14:10:00,623.8,623.81,623.0,623.07,1429.0,622.2386,622.2486,621.4406,621.5105,1429.0
2025-04-28 14:15:00,623.47,624.28,623.43,624.18,2985.0,621.9095,622.7174,621.8696,622.6177,2985.0
2025-04-28 14:20:00,624.23,624.55,623.51,623.79,11635.0,622.6675,622.9867,621.9494,622.2286,11635.0
2025-04-28 14:25:00,624.04,624.82,623.77,624.42,8318.0,622.478,623.2561,622.2087,622.8571,8318.0
2025-04-28 14:30:00,624.31,626.32,624.31,626.05,6153.0,622.7473,624.7523,622.7473,624.483,6153.0
2025-04-28 14:35:00,626.27,626.28,626.27,626.28,225.0,624.7024,624.7124,624.7024,624.7124,225.0
2025-04-28 14:40:00,626.43,628.4,626.42,628.02,1791.0,624.862,626.8271,624.8521,626.4481,1791.0
2025-04-28 14:45:00,627.47,629.38,627.47,628.6,1611.0,625.8994,627.8047,625.8994,627.0266,1611.0
2025-04-28 14:50:00,629.06,629.2,629.06,629.2,300.0,627.4855,627.6251,627.4855,627.6251,300.0
2025-04-28 14:55:00,628.32,629.32,628.09,628.09,500.0,626.7473,627.7448,626.5179,626.5179,500.0
2025-04-28 15:00:00,628.02,629.07,628.02,629.07,338.0,626.4481,627.4954,626.4481,627.4954,338.0
2025-04-28 15:05:00,629.07,629.39,629.07,629.17,431.0,627.4954,627.8146,627.4954,627.5952,431.0
2025-04-28 15:10:00,628.93,629.81,628.93,629.81,772.0,627.3558,628.2336,627.3558,628.2336,772.0
2025-04-28 15:15:00,629.51,629.51,629.51,629.51,100.0,627.9343,627.9343,627.9343,627.9343,100.0
2025-04-28 15:20:00,628.92,629.0,627.99,628.09,2475.0,627.3458,627.4256,626.4181,626.5179,2475.0
2025-04-28 15:25:00,627.52,628.26,627.52,627.96,1704.0,625.9493,626.6875,625.9493,626.3882,1704.0
2025-04-28 15:30:00,628.16,629.34,627.99,628.78,6632.0,626.5877,627.7648,626.4181,627.2062,6632.0
2025-04-28 15:35:00,628.55,630.17,626.2,629.62,11554.0,626.9767,628.5927,624.6326,628.0441,11554.0
2025-04-28 15:40:00,629.71,630.4,629.41,629.97,1983.0,628.1338,628.8221,627.8346,628.3932,1983.0
2025-04-28 15:45:00,630.34,631.84,630.34,631.28,3601.0,628.7623,630.2585,628.7623,629.6999,3601.0
2025-04-28 15:50:00,631.46,632.94,630.93,630.94,5739.0,629.8795,631.3557,629.3508,629.3608,5739.0
2025-04-28 15:55:00,630.59,630.59,628.07,628.23,24812.0,629.0116,629.0116,626.4979,626.6575,24812.0
2025-04-29 09:30:00,628.0,631.65,626.68,630.64,5474.0,626.4281,630.069,625.1114,629.0615,5474.0
2025-04-29 09:35:00,629.58,629.81,627.75,629.5,2000.0,628.0042,628.2336,626.1787,627.9244,2000.0
2025-04-29 09:40:00,625.65,629.56,625.64,627.58,901.0,624.084,627.9842,624.074,626.0092,901.0
2025-04-29 09:45:00,627.65,627.65,625.5,625.55,1927.0,626.079,626.079,623.9344,623.9842,1927.0
2025-04-29 09:50:00,625.73,627.58,625.03,625.03,756.0,624.1638,626.0092,623.4655,623.4655,756.0
2025-04-29 09:55:00,625.03,626.2,623.62,623.63,800.0,623.4655,624.6326,622.0591,622.0691,800.0
2025-04-29 10:00:00,623.84,627.22,623.84,627.21,1017.0,622.2785,625.6501,622.2785,625.6401,1017.0
2025-04-29 10:05:00,629.38,629.38,628.04,629.02,500.0,627.8047,627.8047,626.468,627.4456,500.0
2025-04-29 10:10:00,629.07,629.07,626.29,626.56,1534.0,627.4954,627.4954,624.7224,624.9917,1534.0
2025-04-29 10:15:00,625.52,626.77,625.34,626.21,1100.0,623.9543,625.2012,623.7748,624.6426,1100.0
2025-04-29 10:20:00,625.88,625.88,624.7,624.7,1051.0,624.3134,624.3134,623.1364,623.1364,1051.0
2025-04-29 10:25:00,624.08,624.12,622.61,622.77,1150.0,622.5179,622.5578,621.0516,621.2112,1150.0
2025-04-29 10:30:00,623.66,624.62,623.66,624.57,2957.0,622.099,623.0566,622.099,623.0067,2957.0
2025-04-29 10:35:00,624.6,626.75,624.59,626.22,2820.0,623.0366,625.1812,623.0266,624.6526,2820.0
2025-04-29 10:40:00,626.78,628.33,626.78,627.01,405.0,625.2112,626.7573,625.2112,625.4406,405.0
2025-04-29 10:45:00,628.39,628.79,628.23,628.74,1049.0,626.8171,627.2161,626.6575,627.1663,1049.0
2025-04-29 10:50:00,628.72,628.97,628.35,628.97,500.0,627.1463,627.3957,626.7772,627.3957,500.0
2025-04-29 10:55:00,629.8,630.32,629.8,629.89,1036.0,628.2236,628.7423,628.2236,628.3134,1036.0
2025-04-29 11:00:00,630.19,631.22,629.95,629.95,741.0,628.6126,629.6401,628.3732,628.3732,741.0
2025-04-29 11:05:00,629.38,629.77,628.89,629.77,383.0,627.8047,628.1937,627.3159,628.1937,383.0
2025-04-29 11:10:00,629.0,629.0,628.25,628.55,602.0,627.4256,627.4256,626.6775,626.9767,602.0
2025-04-29 11:15:00,628.92,628.92,626.94,626.94,428.0,627.3458,627.3458,625.3708,625.3708,428.0
2025-04-29 11:20:00,627.54,627.54,626.56,626.56,200.0,625.9693,625.9693,624.9917,624.9917,200.0
2025-04-29 11:25:00,627.36,628.48,626.93,627.65,2210.0,625.7897,626.9069,625.3608,626.079,2210.0
2025-04-29 11:30:00,627.65,627.65,624.84,624.84,1132.0,626.079,626.079,623.276,623.276,1132.0
2025-04-29 11:35:00,625.19,625.19,624.59,625.07,1235.0,623.6251,623.6251,623.0266,623.5054,1235.0
2025-04-29 11:40:00,624.04,625.21,623.46,625.17,2560.0,622.478,623.6451,621.8995,623.6052,2560.0
2025-04-29 11:45:00,626.27,626.27,624.77,624.87,1531.0,624.7024,624.7024,623.2062,623.3059,1531.0
2025-04-29 11:50:00,625.32,625.95,625.32,625.95,1000.0,623.7548,624.3832,623.7548,624.3832,1000.0
2025-04-29 11:55:00,625.95,625.95,625.95,625.95,0.0,624.3832,624.3832,624.3832,624.3832,0.0
2025-04-29 12:00:00,625.17,626.2,624.5,626.2,1250.0,623.6052,624.6326,622.9369,624.6326,1250.0
2025-04-29 12:05:00,627.05,627.74,627.05,627.74,200.0,625.4805,626.1688,625.4805,626.1688,200.0
2025-04-29 12:10:00,627.21,629.1,627.21,629.1,2358.0,625.6401,627.5254,625.6401,627.5254,2358.0
2025-04-29 12:15:00,629.1,629.14,628.16,628.28,2288.0,627.5254,627.5653,626.5877,626.7074,2288.0
2025-04-29 12:20:00,628.43,628.43,625.83,626.63,5749.0,626.857,626.857,624.2635,625.0615,5749.0
2025-04-29 12:25:00,626.4,627.09,625.68,627.09,2456.0,624.8321,625.5204,624.1139,625.5204,2456.0
2025-04-29 12:30:00,626.68,627.89,626.67,627.76,2400.0,625.1114,626.3184,625.1014,626.1887,2400.0
2025-04-29 12:35:00,627.66,628.12,626.95,626.95,2946.0,626.089,626.5478,625.3807,625.3807,2946.0
2025-04-29 12:40:00,626.44,626.44,626.44,626.44,200.0,624.872,624.872,624.872,624.872,200.0
2025-04-29 12:45:00,626.44,626.44,623.49,623.49,1000.0,624.872,624.872,621.9294,621.9294,1000.0
2025-04-29 12:50:00,624.19,624.2,624.18,624.2,2751.0,622.6276,622.6376,622.6177,622.6376,2751.0
2025-04-29 12:55:00,623.45,623.74,621.64,623.74,2988.0,621.8895,622.1788,620.084,622.1788,2988.0
2025-04-29 13:00:00,623.92,624.9,623.91,624.9,1294.0,622.3583,623.3359,622.3483,623.3359,1294.0
2025-04-29 13:05:00,624.38,624.59,623.85,624.54,1137.0,622.8172,623.0266,622.2885,622.9768,1137.0
2025-04-29 13:10:00,624.03,624.91,623.16,624.91,2235.0,622.468,623.3458,621.6002,623.3458,2235.0
2025-04-29 13:15:00,624.24,625.09,624.24,625.09,1635.0,622.6775,623.5254,622.6775,623.5254,1635.0
2025-04-29 13:20:00,625.09,625.93,625.08,625.68,1500.0,623.5254,624.3633,623.5154,624.1139,1500.0
2025-04-29 13:25:00,625.92,626.43,625.87,626.22,1302.0,624.3533,624.862,624.3034,624.6526,1302.0
2025-04-29 13:30:00,626.22,626.65,625.99,626.46,1983.0,624.6526,625.0815,624.4231,624.892,1983.0
2025-04-29 13:35:00,626.36,626.99,626.35,626.62,1100.0,624.7922,625.4206,624.7822,625.0516,1100.0
2025-04-29 13:40:00,626.88,628.02,626.88,627.79,2908.0,625.3109,626.4481,625.3109,626.2186,2908.0
2025-04-29 13:45:00,627.06,628.41,627.02,628.41,1400.0,625.4905,626.8371,625.4506,626.8371,1400.0
2025-04-29 13:50:00,629.1,630.0,628.83,629.88,3661.0,627.5254,628.4231,627.256,628.3034,3661.0
2025-04-29 13:55:00,629.93,630.42,629.41,629.42,1226.0,628.3533,628.8421,627.8346,627.8446,1226.0
2025-04-29 14:00:00,629.42,630.42,629.41,630.07,1404.0,627.8446,628.8421,627.8346,628.4929,1404.0
2025-04-29 14:05:00,630.49,630.93,629.15,629.15,1507.0,628.9119,629.3508,627.5752,627.5752,1507.0
2025-04-29 14:10:00,628.96,628.96,628.47,628.47,200.0,627.3857,627.3857,626.8969,626.8969,200.0
2025-04-29 14:15:00,628.86,629.45,628.8,629.09,600.0,627.286,627.8745,627.2261,627.5154,600.0
2025-04-29 14:20:00,628.59,628.99,627.76,628.73,3301.0,627.0166,627.4156,626.1887,627.1563,3301.0
2025-04-29 14:25:00,628.74,629.81,628.54,629.81,2770.0,627.1663,628.2336,626.9668,628.2336,2770.0
2025-04-29 14:30:00,629.46,629.46,629.36,629.37,200.0,627.8845,627.8845,627.7847,627.7947,200.0
2025-04-29 14:35:00,629.36,629.6,629.21,629.34,1924.0,627.7847,628.0241,627.6351,627.7648,1924.0
2025-04-29 14:40:00,629.34,629.41,628.83,629.14,720.0,627.7648,627.8346,627.256,627.5653,720.0
2025-04-29 14:45:00,629.15,629.15,628.91,628.92,532.0,627.5752,627.5752,627.3358,627.3458,532.0
2025-04-29 14:50:00,628.92,628.92,627.74,628.88,1702.0,627.3458,627.3458,626.1688,627.3059,1702.0
2025-04-29 14:55:00,629.17,630.37,628.98,630.13,4038.0,627.5952,628.7922,627.4057,628.5528,4038.0
2025-04-29 15:00:00,629.75,630.41,629.68,630.26,2191.0,628.1737,628.8321,628.1039,628.6825,2191.0
2025-04-29 15:05:00,630.46,630.46,630.17,630.31,781.0,628.882,628.882,628.5927,628.7323,781.0
2025-04-29 15:10:00,629.95,631.0,629.94,630.8,4675.0,628.3732,629.4206,628.3633,629.2211,4675.0
2025-04-29 15:15:00,631.07,631.07,630.61,630.73,2967.0,629.4904,629.4904,629.0316,629.1513,2967.0
2025-04-29 15:20:00,630.29,631.45,630.06,631.32,2616.0,628.7124,629.8695,628.483,629.7398,2616.0
2025-04-29 15:25:00,630.96,630.96,630.22,630.51,1050.0,629.3807,629.3807,628.6426,628.9318,1050.0
2025-04-29 15:30:00,630.51,630.51,628.9,628.9,1200.0,628.9318,628.9318,627.3259,627.3259,1200.0
2025-04-29 15:35:00,628.9,629.89,628.73,629.89,5501.0,627.3259,628.3134,627.1563,628.3134,5501.0
2025-04-29 15:40:00,629.84,629.84,628.39,629.34,3590.0,628.2635,628.2635,626.8171,627.7648,3590.0
2025-04-29 15:45:00,628.95,630.07,628.53,630.07,4471.0,627.3757,628.4929,626.9568,628.4929,4471.0
2025-04-29 15:50:00,629.76,632.09,629.76,630.86,4774.0,628.1837,630.5079,628.1837,629.281,4774.0
2025-04-29 15:55:00,629.91,630.68,629.55,630.17,14254.0,628.3333,629.1014,627.9742,628.5927,14254.0
2025-04-30 09:30:00,619.59,619.86,614.37,618.58,5241.0,618.0392,618.3085,612.8322,617.0317,5241.0
2025-04-30 09:35:00,620.84,622.08,616.88,617.76,1897.0,619.286,620.5229,615.3359,616.2137,1897.0
2025-04-30 09:40:00,617.42,617.43,615.01,615.15,1394.0,615.8746,615.8846,613.4706,613.6103,1394.0
2025-04-30 09:45:00,616.91,617.11,616.19,616.33,1402.0,615.3659,615.5654,614.6477,614.7873,1402.0
2025-04-30 09:50:00,615.95,617.0,614.0,614.44,2223.0,614.4083,615.4556,612.4632,612.9021,2223.0
2025-04-30 09:55:00,613.98,614.0,611.93,612.0,1517.0,612.4432,612.4632,610.3983,610.4682,1517.0
2025-04-30 10:00:00,614.04,615.11,614.04,615.11,477.0,612.5031,613.5704,612.5031,613.5704,477.0
2025-04-30 10:05:00,615.5,616.19,614.23,615.82,1818.0,613.9594,614.6477,612.6926,614.2786,1818.0
2025-04-30 10:10:00,616.31,617.82,615.48,617.22,929.0,614.7674,616.2736,613.9394,615.6751,929.0
2025-04-30 10:15:00,616.95,618.0,616.95,617.38,1122.0,615.4058,616.4531,615.4058,615.8347,1122.0
2025-04-30 10:20:00,617.7,618.75,616.41,618.36,1716.0,616.1539,617.2013,614.8671,616.8122,1716.0
2025-04-30 10:25:00,618.75,620.5,618.75,619.82,1600.0,617.2013,618.9469,617.2013,618.2686,1600.0
2025-04-30 10:30:00,620.19,620.76,619.55,619.62,1700.0,618.6377,619.2062,617.9993,618.0691,1700.0
2025-04-30 10:35:00,619.33,619.33,618.21,618.62,2110.0,617.7798,617.7798,616.6626,617.0716,2110.0
2025-04-30 10:40:00,618.44,620.61,618.37,620.34,1712.0,616.892,619.0566,616.8222,618.7873,1712.0
2025-04-30 10:45:00,620.04,620.04,618.01,619.49,1353.0,618.488,618.488,616.4631,617.9394,1353.0
2025-04-30 10:50:00,618.16,618.67,617.03,618.67,800.0,616.6127,617.1215,615.4856,617.1215,800.0
2025-04-30 10:55:00,617.42,619.79,617.42,618.96,2545.0,615.8746,618.2387,615.8746,617.4107,2545.0
2025-04-30 11:00:00,618.57,621.45,618.57,621.45,841.0,617.0217,619.8945,617.0217,619.8945,841.0
2025-04-30 11:05:00,620.86,621.85,620.85,621.85,600.0,619.306,620.2935,619.296,620.2935,600.0
2025-04-30 11:10:00,622.72,624.54,622.43,623.0,6070.0,621.1613,622.9768,620.8721,621.4406,6070.0
2025-04-30 11:15:00,622.38,623.36,622.38,623.11,703.0,620.8222,621.7997,620.8222,621.5504,703.0
2025-04-30 11:20:00,622.59,623.07,622.14,622.94,1517.0,621.0317,621.5105,620.5828,621.3808,1517.0
2025-04-30 11:25:00,622.5,622.5,621.14,621.92,1680.0,620.9419,620.9419,619.5853,620.3633,1680.0
2025-04-30 11:30:00,622.51,622.75,621.22,622.5,1000.0,620.9519,621.1913,619.6651,620.9419,1000.0
2025-04-30 11:35:00,623.0,623.51,622.5,623.25,3148.0,621.4406,621.9494,620.9419,621.69,3148.0
2025-04-30 11:40:00,622.8,623.83,622.76,623.42,1019.0,621.2411,622.2685,621.2012,621.8596,1019.0
2025-04-30 11:45:00,622.85,623.36,622.85,623.08,784.0,621.291,621.7997,621.291,621.5204,784.0
2025-04-30 11:50:00,623.65,623.66,622.8,623.49,2114.0,622.089,622.099,621.2411,621.9294,2114.0
2025-04-30 11:55:00,623.78,624.0,623.09,623.1,1069.0,622.2187,622.4381,621.5304,621.5404,1069.0
2025-04-30 12:00:00,624.01,624.02,622.88,623.31,600.0,622.4481,622.4581,621.3209,621.7499,600.0
2025-04-30 12:05:00,624.4,624.63,623.96,623.96,1549.0,622.8371,623.0665,622.3982,622.3982,1549.0
2025-04-30 12:10:00,624.34,624.34,622.92,622.92,1300.0,622.7773,622.7773,621.3608,621.3608,1300.0
2025-04-30 12:15:00,622.93,622.93,621.74,622.5,1486.0,621.3708,621.3708,620.1838,620.9419,1486.0
2025-04-30 12:20:00,622.49,622.49,620.91,620.91,1200.0,620.9319,620.9319,619.3559,619.3559,1200.0
2025-04-30 12:25:00,620.79,620.8,620.25,620.25,400.0,619.2362,619.2461,618.6975,618.6975,400.0
2025-04-30 12:30:00,620.41,620.41,619.9,620.1,300.0,618.8571,618.8571,618.3484,618.5479,300.0
2025-04-30 12:35:00,619.51,621.97,619.51,621.31,2621.0,617.9594,620.4132,617.9594,619.7549,2621.0
2025-04-30 12:40:00,622.11,622.42,622.1,622.21,438.0,620.5529,620.8621,620.5429,620.6526,438.0
2025-04-30 12:45:00,621.89,622.44,621.75,621.95,1170.0,620.3334,620.882,620.1938,620.3933,1170.0
2025-04-30 12:50:00,621.9,623.51,621.9,622.43,1694.0,620.3434,621.9494,620.3434,620.8721,1694.0
2025-04-30 12:55:00,622.83,623.43,622.82,623.2,1434.0,621.2711,621.8696,621.2611,621.6401,1434.0
2025-04-30 13:00:00,623.23,623.74,622.62,623.16,1929.0,621.6701,622.1788,621.0616,621.6002,1929.0
2025-04-30 13:05:00,622.64,622.78,622.1,622.46,2026.0,621.0815,621.2212,620.5429,620.902,2026.0
2025-04-30 13:10:00,622.02,622.02,621.15,621.15,1500.0,620.4631,620.4631,619.5953,619.5953,1500.0
2025-04-30 13:15:00,622.58,623.23,621.84,623.23,1494.0,621.0217,621.6701,620.2835,621.6701,1494.0
2025-04-30 13:20:00,623.6,623.74,623.18,623.25,712.0,622.0391,622.1788,621.6202,621.69,712.0
2025-04-30 13:25:00,623.93,624.85,623.77,624.85,1784.0,622.3683,623.286,622.2087,623.286,1784.0
2025-04-30 13:30:00,625.33,625.5,624.9,624.93,1770.0,623.7648,623.9344,623.3359,623.3658,1770.0
2025-04-30 13:35:00,625.81,626.0,625.62,625.62,1245.0,624.2436,624.4331,624.0541,624.0541,1245.0
2025-04-30 13:40:00,626.24,626.6,626.17,626.6,542.0,624.6725,625.0316,624.6027,625.0316,542.0
2025-04-30 13:45:00,626.25,626.25,626.25,626.25,100.0,624.6825,624.6825,624.6825,624.6825,100.0
2025-04-30 13:50:00,626.76,627.98,626.68,627.98,2198.0,625.1912,626.4082,625.1114,626.4082,2198.0
2025-04-30 13:55:00,628.02,628.03,626.48,626.48,1850.0,626.4481,626.458,624.9119,624.9119,1850.0
2025-04-30 14:00:00,625.9,625.9,625.38,625.38,1957.0,624.3334,624.3334,623.8147,623.8147,1957.0
2025-04-30 14:05:00,624.82,627.42,624.58,624.58,3323.0,623.2561,625.8496,623.0167,623.0167,3323.0
2025-04-30 14:10:00,624.92,626.15,624.92,625.44,1600.0,623.3558,624.5827,623.3558,623.8745,1600.0
2025-04-30 14:15:00,624.85,626.71,624.85,626.71,603.0,623.286,625.1413,623.286,625.1413,603.0
2025-04-30 14:20:00,626.76,627.1,625.97,626.81,1667.0,625.1912,625.5304,624.4032,625.2411,1667.0
2025-04-30 14:25:00,626.66,627.91,625.9,625.95,2176.0,625.0915,626.3383,624.3334,624.3832,2176.0
2025-04-30 14:30:00,626.71,626.72,625.58,625.89,1842.0,625.1413,625.1513,624.0142,624.3234,1842.0
2025-04-30 14:35:00,624.88,624.88,622.86,623.58,500.0,623.3159,623.3159,621.301,622.0192,500.0
2025-04-30 14:40:00,623.8,624.96,623.72,624.33,1953.0,622.2386,623.3957,622.1588,622.7673,1953.0
2025-04-30 14:45:00,623.92,625.47,623.92,625.47,501.0,622.3583,623.9044,622.3583,623.9044,501.0
2025-04-30 14:50:00,624.75,624.75,624.56,624.65,503.0,623.1862,623.1862,622.9967,623.0865,503.0
2025-04-30 14:55:00,624.65,624.65,623.61,623.61,1757.0,623.0865,623.0865,622.0491,622.0491,1757.0
2025-04-30 15:00:00,623.82,624.59,623.82,624.59,2392.0,622.2586,623.0266,622.2586,623.0266,2392.0
2025-04-30 15:05:00,624.14,624.86,623.91,623.92,1851.0,622.5778,623.296,622.3483,622.3583,1851.0
2025-04-30 15:10:00,623.58,624.1,623.57,624.1,2217.0,622.0192,622.5379,622.0092,622.5379,2217.0
2025-04-30 15:15:00,623.88,624.18,623.31,623.62,1929.0,622.3184,622.6177,621.7499,622.0591,1929.0
2025-04-30 15:20:00,623.79,624.53,623.79,624.05,1581.0,622.2286,622.9668,622.2286,622.488,1581.0
2025-04-30 15:25:00,624.07,624.98,623.29,624.18,2591.0,622.5079,623.4157,621.7299,622.6177,2591.0
2025-04-30 15:30:00,624.14,625.14,623.96,624.74,1992.0,622.5778,623.5753,622.3982,623.1763,1992.0
2025-04-30 15:35:00,624.53,625.36,623.73,624.81,3763.0,622.9668,623.7947,622.1688,623.2461,3763.0
2025-04-30 15:40:00,625.11,627.2,624.9,627.2,3245.0,623.5453,625.6301,623.3359,625.6301,3245.0
2025-04-30 15:45:00,627.53,629.22,627.53,629.22,2829.0,625.9593,627.6451,625.9593,627.6451,2829.0
2025-04-30 15:50:00,629.99,634.09,629.05,632.9,10645.0,628.4131,632.5029,627.4755,631.3158,10645.0
2025-04-30 15:55:00,632.52,633.58,630.9,631.11,20049.0,630.9368,631.9941,629.3209,629.5303,20049.0
2025-05-01 09:30:00,632.25,637.15,632.25,636.38,10688.0,630.6675,635.5552,630.6675,634.7871,10688.0
2025-05-01 09:35:00,635.0,640.41,634.16,636.9,1829.0,633.4106,638.807,632.5727,635.3058,1829.0
2025-05-01 09:40:00,641.4,644.56,639.03,644.56,4640.0,639.7946,642.9467,637.4305,642.9467,4640.0
2025-05-01 09:45:00,643.45,649.5,643.44,649.5,6761.0,641.8394,647.8743,641.8295,647.8743,6761.0
2025-05-01 09:50:00,646.54,652.0,646.54,650.19,7812.0,644.9217,650.368,644.9217,648.5626,7812.0
2025-05-01 09:55:00,651.15,651.96,647.6,647.6,5338.0,649.5202,650.3281,645.9791,645.9791,5338.0
2025-05-01 10:00:00,651.3,653.42,650.83,653.37,13236.0,649.6698,651.7845,649.201,651.7346,13236.0
2025-05-01 10:05:00,653.78,655.49,649.32,650.08,14198.0,652.1436,653.8493,647.6947,648.4528,14198.0
2025-05-01 10:10:00,649.08,651.14,648.45,649.55,4147.0,647.4553,649.5102,646.8269,647.9242,4147.0
2025-05-01 10:15:00,649.45,649.45,646.54,646.54,1600.0,647.8244,647.8244,644.9217,644.9217,1600.0
2025-05-01 10:20:00,646.58,648.85,645.86,648.85,996.0,644.9616,647.2259,644.2434,647.2259,996.0
2025-05-01 10:25:00,646.99,647.44,646.99,647.44,1000.0,645.3706,645.8195,645.3706,645.8195,1000.0
2025-05-01 10:30:00,647.62,647.62,644.68,645.48,1756.0,645.999,645.999,643.0664,643.8644,1756.0
2025-05-01 10:35:00,645.96,647.09,645.82,646.91,2256.0,644.3432,645.4703,644.2035,645.2908,2256.0
2025-05-01 10:40:00,647.7,648.6,646.98,648.09,3600.0,646.0788,646.9766,645.3606,646.4678,3600.0
2025-05-01 10:45:00,648.36,649.13,648.36,649.13,707.0,646.7372,647.5052,646.7372,647.5052,707.0
2025-05-01 10:50:00,649.11,650.0,648.22,649.05,4232.0,647.4853,648.373,646.5975,647.4254,4232.0
2025-05-01 10:55:00,649.28,649.73,649.03,649.4,1371.0,647.6548,648.1037,647.4055,647.7745,1371.0
2025-05-01 11:00:00,649.3,649.99,646.02,647.51,3662.0,647.6748,648.3631,644.403,645.8893,3662.0
2025-05-01 11:05:00,647.0,647.01,646.02,646.97,765.0,645.3806,645.3905,644.403,645.3506,765.0
2025-05-01 11:10:00,646.49,646.53,645.84,646.53,2533.0,644.8718,644.9117,644.2235,644.9117,2533.0
2025-05-01 11:15:00,646.05,647.28,645.84,647.08,3395.0,644.4329,645.6599,644.2235,645.4604,3395.0
2025-05-01 11:20:00,647.54,648.68,647.25,648.2,3304.0,645.9192,647.0563,645.6299,646.5776,3304.0
2025-05-01 11:25:00,648.72,649.73,648.72,649.36,942.0,647.0962,648.1037,647.0962,647.7346,942.0
2025-05-01 11:30:00,649.31,649.33,648.41,648.95,1352.0,647.6848,647.7047,646.787,647.3257,1352.0
2025-05-01 11:35:00,648.95,649.69,648.66,648.81,1060.0,647.3257,648.0638,647.0364,647.186,1060.0
2025-05-01 11:40:00,648.75,649.6,647.28,647.28,1000.0,647.1262,647.974,645.6599,645.6599,1000.0
2025-05-01 11:45:00,646.03,646.03,644.6,644.83,1081.0,644.413,644.413,642.9866,643.216,1081.0
2025-05-01 11:50:00,643.36,643.9,641.61,643.04,5706.0,641.7497,642.2883,640.004,641.4305,5706.0
2025-05-01 11:55:00,641.77,642.2,641.42,641.43,906.0,640.1636,640.5926,639.8145,639.8245,906.0
2025-05-01 12:00:00,642.48,643.16,641.34,641.34,2090.0,640.8719,641.5502,639.7347,639.7347,2090.0
2025-05-01 12:05:00,642.75,642.76,642.23,642.23,251.0,641.1412,641.1512,640.6225,640.6225,251.0
2025-05-01 12:10:00,642.59,642.59,641.12,641.12,485.0,640.9816,640.9816,639.5153,639.5153,485.0
2025-05-01 12:15:00,639.19,640.6,639.19,640.6,569.0,637.5901,638.9966,637.5901,638.9966,569.0
2025-05-01 12:20:00,641.79,641.79,639.85,639.86,1135.0,640.1836,640.1836,638.2485,638.2584,1135.0
2025-05-01 12:25:00,639.86,641.09,638.56,639.98,1811.0,638.2584,639.4853,636.9617,638.3781,1811.0
2025-05-01 12:30:00,641.73,641.73,641.67,641.68,336.0,640.1237,640.1237,640.0639,640.0739,336.0
2025-05-01 12:35:00,642.17,642.44,641.85,641.93,955.0,640.5626,640.832,640.2434,640.3232,955.0
2025-05-01 12:40:00,641.19,641.19,639.41,640.44,1316.0,639.5851,639.5851,637.8096,638.837,1316.0
2025-05-01 12:45:00,641.34,642.22,640.44,640.59,1903.0,639.7347,640.6125,638.837,638.9866,1903.0
2025-05-01 12:50:00,640.76,641.97,640.34,641.17,3923.0,639.1562,640.3631,638.7372,639.5651,3923.0
2025-05-01 12:55:00,641.38,643.36,641.08,642.13,3702.0,639.7746,641.7497,639.4754,640.5227,3702.0
2025-05-01 13:00:00,641.91,645.41,641.9,644.46,3673.0,640.3033,643.7945,640.2933,642.8469,3673.0
2025-05-01 13:05:00,645.09,647.17,644.96,644.96,3533.0,643.4753,645.5501,643.3457,643.3457,3533.0
2025-05-01 13:10:00,646.83,647.46,645.32,647.06,2160.0,645.211,645.8394,643.7048,645.4404,2160.0
2025-05-01 13:15:00,647.06,647.06,645.55,646.12,4797.0,645.4404,645.4404,643.9342,644.5028,4797.0
2025-05-01 13:20:00,646.06,646.46,644.85,644.85,3257.0,644.4429,644.8419,643.2359,643.2359,3257.0
2025-05-01 13:25:00,646.05,646.2,644.94,646.2,3831.0,644.4329,644.5826,643.3257,644.5826,3831.0
2025-05-01 13:30:00,646.27,646.74,645.2,646.74,3749.0,644.6524,645.1212,643.5851,645.1212,3749.0
2025-05-01 13:35:00,646.27,646.58,645.35,645.86,3224.0,644.6524,644.9616,643.7347,644.2434,3224.0
2025-05-01 13:40:00,645.3,645.3,643.45,644.11,3749.0,643.6848,643.6848,641.8394,642.4978,3749.0
2025-05-01 13:45:00,644.11,644.54,642.31,644.15,2791.0,642.4978,642.9267,640.7023,642.5377,2791.0
2025-05-01 13:50:00,644.51,644.65,643.21,643.21,3299.0,642.8968,643.0364,641.6,641.6,3299.0
2025-05-01 13:55:00,643.9,644.07,642.55,642.56,3332.0,642.2883,642.4579,640.9417,640.9517,3332.0
2025-05-01 14:00:00,643.04,644.65,643.04,644.1,2019.0,641.4305,643.0364,641.4305,642.4878,2019.0
2025-05-01 14:05:00,644.1,646.6,643.72,646.31,2494.0,642.4878,644.9816,642.1088,644.6923,2494.0
2025-05-01 14:10:00,645.88,645.88,644.36,644.36,3168.0,644.2634,644.2634,642.7472,642.7472,3168.0
2025-05-01 14:15:00,644.31,645.48,643.22,643.23,1159.0,642.6973,643.8644,641.61,641.62,1159.0
2025-05-01 14:20:00,643.3,643.52,641.21,641.99,1902.0,641.6898,641.9093,639.605,640.3831,1902.0
2025-05-01 14:25:00,641.93,642.43,641.81,641.81,700.0,640.3232,640.822,640.2035,640.2035,700.0
2025-05-01 14:30:00,642.86,643.74,642.46,642.75,1649.0,641.2509,642.1287,640.8519,641.1412,1649.0
2025-05-01 14:35:00,643.07,643.23,642.32,643.23,1028.0,641.4604,641.62,640.7123,641.62,1028.0
2025-05-01 14:40:00,644.0,644.0,643.01,643.25,1400.0,642.3881,642.3881,641.4005,641.6399,1400.0
2025-05-01 14:45:00,643.72,644.68,643.2,643.2,1432.0,642.1088,643.0664,641.5901,641.5901,1432.0
2025-05-01 14:50:00,644.73,645.29,644.68,645.29,808.0,643.1162,643.6748,643.0664,643.6748,808.0
2025-05-01 14:55:00,645.43,645.56,644.18,644.43,2176.0,643.8145,643.9442,642.5676,642.817,2176.0
2025-05-01 15:00:00,644.44,645.91,644.25,645.91,5903.0,642.827,644.2933,642.6374,644.2933,5903.0
2025-05-01 15:05:00,645.91,645.91,645.15,645.47,700.0,644.2933,644.2933,643.5352,643.8544,700.0
2025-05-01 15:10:00,644.47,645.4,644.3,644.64,2490.0,642.8569,643.7846,642.6873,643.0265,2490.0
2025-05-01 15:15:00,645.34,646.53,645.02,646.24,1642.0,643.7247,644.9117,643.4055,644.6225,1642.0
2025-05-01 15:20:00,646.55,647.29,646.24,646.8,2979.0,644.9317,645.6698,644.6225,645.1811,2979.0
2025-05-01 15:25:00,646.8,647.88,646.79,647.73,2235.0,645.1811,646.2584,645.1711,646.1087,2235.0
2025-05-01 15:30:00,648.04,648.29,647.46,648.29,2342.0,646.418,646.6673,645.8394,646.6673,2342.0
2025-05-01 15:35:00,647.86,648.63,647.43,647.64,2400.0,646.2384,647.0065,645.8095,646.019,2400.0
2025-05-01 15:40:00,647.86,647.93,647.15,647.93,2839.0,646.2384,646.3082,645.5302,646.3082,2839.0
2025-05-01 15:45:00,647.93,647.98,646.59,646.69,2477.0,646.3082,646.3581,644.9716,645.0713,2477.0
2025-05-01 15:50:00,646.21,646.21,644.0,644.05,6650.0,644.5925,644.5925,642.3881,642.4379,6650.0
2025-05-01 15:55:00,643.7,643.79,640.36,640.81,22877.0,642.0888,642.1786,638.7572,639.206,22877.0
2025-05-02 09:30:00,651.84,652.5,648.82,652.13,6489.0,650.2084,650.8668,647.196,650.4977,6489.0
2025-05-02 09:35:00,653.88,658.33,653.88,656.88,2546.0,652.2433,656.6822,652.2433,655.2358,2546.0
2025-05-02 09:40:00,656.6,656.6,654.73,654.74,548.0,654.9565,654.9565,653.0912,653.1012,548.0
2025-05-02 09:45:00,656.5,658.2,653.87,657.54,7431.0,654.8568,656.5525,652.2334,655.8942,7431.0
2025-05-02 09:50:00,656.26,656.26,654.74,654.93,5980.0,654.6174,654.6174,653.1012,653.2907,5980.0
2025-05-02 09:55:00,654.8,658.0,654.8,657.99,19088.0,653.161,656.353,653.161,656.343,19088.0
2025-05-02 10:00:00,658.0,661.38,656.86,660.25,10581.0,656.353,659.7246,655.2159,658.5974,10581.0
2025-05-02 10:05:00,659.0,659.95,658.38,659.95,5088.0,657.3505,658.2981,656.7321,658.2981,5088.0
2025-05-02 10:10:00,660.4,660.4,655.12,658.59,18066.0,658.747,658.747,653.4802,656.9415,18066.0
2025-05-02 10:15:00,658.77,659.91,658.77,659.79,698.0,657.1211,658.2582,657.1211,658.1385,698.0
2025-05-02 10:20:00,659.02,659.27,658.73,658.74,733.0,657.3705,657.6198,657.0812,657.0912,733.0
2025-05-02 10:25:00,659.64,660.04,658.69,660.04,1425.0,657.9889,658.3879,657.0413,658.3879,1425.0
2025-05-02 10:30:00,659.5,661.0,659.14,659.14,1672.0,657.8493,659.3455,657.4902,657.4902,1672.0
2025-05-02 10:35:00,660.39,660.39,656.23,657.22,3751.0,658.737,658.737,654.5875,655.575,3751.0
2025-05-02 10:40:00,658.29,658.3,655.83,657.3,6435.0,656.6423,656.6523,654.1885,655.6548,6435.0
2025-05-02 10:45:00,657.61,659.79,657.0,658.36,4629.0,655.964,658.1385,655.3555,656.7121,4629.0
2025-05-02 10:50:00,659.25,660.88,657.5,657.5,3204.0,657.5999,659.2258,655.8543,655.8543,3204.0
2025-05-02 10:55:00,658.53,659.99,658.53,659.99,1994.0,656.8817,658.338,656.8817,658.338,1994.0
2025-05-02 11:00:00,659.99,660.8,659.45,660.8,2277.0,658.338,659.146,657.7994,659.146,2277.0
2025-05-02 11:05:00,660.12,660.73,658.95,658.96,1426.0,658.4677,659.0762,657.3006,657.3106,1426.0
2025-05-02 11:10:00,660.45,660.45,659.11,659.12,379.0,658.7969,658.7969,657.4602,657.4702,379.0
2025-05-02 11:15:00,659.39,664.12,659.39,662.48,20402.0,657.7395,662.4577,657.7395,660.8218,20402.0
2025-05-02 11:20:00,662.32,662.32,661.02,662.07,6157.0,660.6622,660.6622,659.3655,660.4128,6157.0
2025-05-02 11:25:00,661.54,662.07,660.06,660.6,12063.0,659.8842,660.4128,658.4079,658.9465,12063.0
2025-05-02 11:30:00,661.0,662.74,661.0,662.74,3705.0,659.3455,661.0812,659.3455,661.0812,3705.0
2025-05-02 11:35:00,662.23,663.99,662.08,663.8,6165.0,660.5724,662.328,660.4228,662.1385,6165.0
2025-05-02 11:40:00,664.12,664.88,663.63,664.26,1286.0,662.4577,663.2158,661.9689,662.5974,1286.0
2025-05-02 11:45:00,664.56,665.45,664.56,665.1,1200.0,662.8966,663.7844,662.8966,663.4353,1200.0
2025-05-02 11:50:00,665.1,665.15,662.76,664.21,6910.0,663.4353,663.4851,661.1011,662.5475,6910.0
2025-05-02 11:55:00,665.62,666.18,664.89,666.09,9090.0,663.9539,664.5125,663.2258,664.4228,9090.0
2025-05-02 12:00:00,666.09,667.32,665.73,667.32,2985.0,664.4228,665.6497,664.0637,665.6497,2985.0
2025-05-02 12:05:00,667.91,669.0,667.9,669.0,1042.0,666.2382,667.3255,666.2282,667.3255,1042.0
2025-05-02 12:10:00,668.69,670.5,668.69,670.15,3345.0,667.0163,668.8217,667.0163,668.4726,3345.0
2025-05-02 12:15:00,670.15,670.15,669.68,669.69,1138.0,668.4726,668.4726,668.0038,668.0138,1138.0
2025-05-02 12:20:00,669.23,670.61,669.23,669.97,1262.0,667.5549,668.9315,667.5549,668.2931,1262.0
2025-05-02 12:25:00,669.71,670.12,668.92,669.11,3868.0,668.0337,668.4427,667.2457,667.4352,3868.0
2025-05-02 12:30:00,669.11,671.0,669.11,670.75,2670.0,667.4352,669.3205,667.4352,669.0711,2670.0
2025-05-02 12:35:00,670.23,670.79,668.58,669.95,2807.0,668.5524,669.111,666.9065,668.2731,2807.0
2025-05-02 12:40:00,669.95,669.95,669.25,669.73,1700.0,668.2731,668.2731,667.5749,668.0537,1700.0
2025-05-02 12:45:00,669.15,671.45,668.93,670.8,4499.0,667.4751,669.7694,667.2557,669.121,4499.0
2025-05-02 12:50:00,670.75,671.02,670.13,670.36,2814.0,669.0711,669.3404,668.4527,668.6821,2814.0
2025-05-02 12:55:00,670.77,670.97,670.13,670.13,6699.0,669.0911,669.2906,668.4527,668.4527,6699.0
2025-05-02 13:00:00,670.13,670.66,669.5,670.4,1945.0,668.4527,668.9813,667.8242,668.722,1945.0
2025-05-02 13:05:00,669.52,669.52,667.32,668.14,5274.0,667.8442,667.8442,665.6497,666.4676,5274.0
2025-05-02 13:10:00,667.63,668.73,667.28,667.7,3028.0,665.9589,667.0562,665.6098,666.0287,3028.0
2025-05-02 13:15:00,668.5,669.63,667.28,669.63,2923.0,666.8267,667.9539,665.6098,667.9539,2923.0
2025-05-02 13:20:00,668.8,669.84,668.33,668.91,6476.0,667.126,668.1634,666.6572,667.2357,6476.0
2025-05-02 13:25:00,668.99,669.19,668.33,668.65,900.0,667.3155,667.515,666.6572,666.9764,900.0
2025-05-02 13:30:00,669.19,669.19,668.43,668.84,1000.0,667.515,667.515,666.7569,667.1659,1000.0
2025-05-02 13:35:00,669.56,669.78,669.47,669.47,766.0,667.8841,668.1035,667.7943,667.7943,766.0
2025-05-02 13:40:00,669.47,669.47,668.65,668.72,4100.0,667.7943,667.7943,666.9764,667.0462,4100.0
2025-05-02 13:45:00,669.18,669.76,668.64,669.75,1142.0,667.505,668.0836,666.9664,668.0736,1142.0
2025-05-02 13:50:00,669.75,670.16,668.84,670.12,1205.0,668.0736,668.4826,667.1659,668.4427,1205.0
2025-05-02 13:55:00,669.28,670.06,669.28,669.36,800.0,667.6048,668.3828,667.6048,667.6846,800.0
2025-05-02 14:00:00,669.36,670.44,669.35,670.21,1100.0,667.6846,668.7619,667.6746,668.5325,1100.0
2025-05-02 14:05:00,670.47,670.77,669.16,669.85,11598.0,668.7918,669.0911,667.4851,668.1734,11598.0
2025-05-02 14:10:00,670.32,670.84,669.89,669.89,440.0,668.6422,669.1609,668.2133,668.2133,440.0
2025-05-02 14:15:00,670.21,671.54,668.66,668.66,6932.0,668.5325,669.8591,666.9863,666.9863,6932.0
2025-05-02 14:20:00,668.6,671.52,668.6,670.8,3997.0,666.9265,669.8392,666.9265,669.121,3997.0
2025-05-02 14:25:00,671.18,671.36,669.19,669.43,6530.0,669.5,669.6796,667.515,667.7544,6530.0
2025-05-02 14:30:00,670.35,670.35,668.14,668.86,2462.0,668.6721,668.6721,666.4676,667.1858,2462.0
2025-05-02 14:35:00,668.66,669.32,668.64,669.32,1400.0,666.9863,667.6447,666.9664,667.6447,1400.0
2025-05-02 14:40:00,668.65,669.11,668.65,668.65,1221.0,666.9764,667.4352,666.9764,666.9764,1221.0
2025-05-02 14:45:00,668.75,668.75,667.85,667.85,2292.0,667.0761,667.0761,666.1784,666.1784,2292.0
2025-05-02 14:50:00,665.35,668.05,665.34,668.05,2208.0,663.6846,666.3779,663.6746,666.3779,2208.0
2025-05-02 14:55:00,668.13,668.5,667.23,667.61,2872.0,666.4577,666.8267,665.5599,665.939,2872.0
2025-05-02 15:00:00,667.61,667.61,666.4,667.18,1900.0,665.939,665.939,664.732,665.51,1900.0
2025-05-02 15:05:00,666.71,667.39,666.01,667.23,3738.0,665.0412,665.7195,664.343,665.5599,3738.0
2025-05-02 15:10:00,667.59,667.59,666.47,666.48,2314.0,665.919,665.919,664.8018,664.8118,2314.0
2025-05-02 15:15:00,667.2,668.13,667.19,668.12,3520.0,665.53,666.4577,665.52,666.4477,3520.0
2025-05-02 15:20:00,668.2,668.67,667.61,667.9,4866.0,666.5275,666.9963,665.939,666.2282,4866.0
2025-05-02 15:25:00,667.75,668.71,667.75,668.71,939.0,666.0786,667.0362,666.0786,667.0362,939.0
2025-05-02 15:30:00,668.85,668.85,667.01,667.58,5782.0,667.1759,667.1759,665.3405,665.909,5782.0
2025-05-02 15:35:00,667.58,668.15,667.12,668.15,4387.0,665.909,666.4776,665.4502,666.4776,4387.0
2025-05-02 15:40:00,668.01,669.0,667.43,669.0,3798.0,666.338,667.3255,665.7594,667.3255,3798.0
2025-05-02 15:45:00,668.22,668.22,666.21,667.01,9592.0,666.5474,666.5474,664.5425,665.3405,9592.0
2025-05-02 15:50:00,667.01,668.56,665.86,667.7,9940.0,665.3405,666.8866,664.1933,666.0287,9940.0
2025-05-02 15:55:00,667.69,667.69,665.41,665.45,34966.0,666.0188,666.0188,663.7445,663.7844,34966.0
2025-05-05 09:30:00,656.12,665.59,656.12,663.27,7080.0,654.4777,663.924,654.4777,661.6098,7080.0
2025-05-05 09:35:00,665.93,665.93,661.3,661.3,1548.0,664.2632,664.2632,659.6448,659.6448,1548.0
2025-05-05 09:40:00,661.3,663.9,660.98,660.98,2539.0,659.6448,662.2383,659.3256,659.3256,2539.0
2025-05-05 09:45:00,660.41,660.41,660.41,660.41,100.0,658.757,658.757,658.757,658.757,100.0
2025-05-05 09:50:00,660.44,661.13,660.39,661.13,718.0,658.7869,659.4752,658.737,659.4752,718.0
2025-05-05 09:55:00,661.5,664.22,661.49,664.22,930.0,659.8443,662.5575,659.8343,662.5575,930.0
2025-05-05 10:00:00,664.5,664.51,662.16,663.75,3555.0,662.8368,662.8467,660.5026,662.0886,3555.0
2025-05-05 10:05:00,663.99,664.3,663.18,664.15,1558.0,662.328,662.6373,661.5201,662.4876,1558.0
2025-05-05 10:10:00,663.0,663.15,660.17,660.71,1000.0,661.3405,661.4901,658.5176,659.0562,1000.0
2025-05-05 10:15:00,660.22,662.62,660.21,662.26,3173.0,658.5675,660.9615,658.5575,660.6024,3173.0
2025-05-05 10:20:00,661.42,661.92,661.42,661.51,600.0,659.7645,660.2632,659.7645,659.8542,600.0
2025-05-05 10:25:00,661.93,664.61,661.92,664.61,2628.0,660.2732,662.9465,660.2632,662.9465,2628.0
2025-05-05 10:30:00,664.15,664.6,663.12,663.65,2580.0,662.4876,662.9365,661.4602,661.9889,2580.0
2025-05-05 10:35:00,664.19,664.19,663.12,664.14,1378.0,662.5275,662.5275,661.4602,662.4777,1378.0
2025-05-05 10:40:00,664.19,665.87,664.1,665.87,5564.0,662.5275,664.2033,662.4378,664.2033,5564.0
2025-05-05 10:45:00,665.0,666.06,665.0,665.57,2307.0,663.3355,664.3928,663.3355,663.9041,2307.0
2025-05-05 10:50:00,665.7,665.97,665.13,665.13,5620.0,664.0337,664.3031,663.4652,663.4652,5620.0
2025-05-05 10:55:00,666.97,666.98,666.97,666.97,354.0,665.3006,665.3105,665.3006,665.3006,354.0
2025-05-05 11:00:00,666.97,666.97,666.97,666.97,0.0,665.3006,665.3006,665.3006,665.3006,0.0
2025-05-05 11:05:00,667.47,670.19,667.47,670.19,7728.0,665.7993,668.5125,665.7993,668.5125,7728.0
2025-05-05 11:10:00,669.75,669.75,669.74,669.75,400.0,668.0736,668.0736,668.0636,668.0736,400.0
2025-05-05 11:15:00,669.85,670.43,669.58,670.32,2394.0,668.1734,668.7519,667.904,668.6422,2394.0
2025-05-05 11:20:00,670.32,672.23,670.28,672.09,4171.0,668.6422,670.5474,668.6023,670.4078,4171.0
2025-05-05 11:25:00,672.06,672.26,670.28,670.91,9417.0,670.3778,670.5773,668.6023,669.2307,9417.0
2025-05-05 11:30:00,671.53,671.53,669.86,670.56,1400.0,669.8492,669.8492,668.1833,668.8816,1400.0
2025-05-05 11:35:00,669.86,670.37,669.12,669.12,3894.0,668.1833,668.6921,667.4452,667.4452,3894.0
2025-05-05 11:40:00,669.61,670.56,669.61,670.36,1305.0,667.934,668.8816,667.934,668.6821,1305.0
2025-05-05 11:45:00,671.37,671.37,669.89,670.62,700.0,669.6896,669.6896,668.2133,668.9414,700.0
2025-05-05 11:50:00,670.88,671.93,670.34,671.93,659.0,669.2008,670.2482,668.6621,670.2482,659.0
2025-05-05 11:55:00,671.06,671.22,669.77,670.64,835.0,669.3803,669.5399,668.0936,668.9614,835.0
2025-05-05 12:00:00,670.26,671.57,670.25,671.57,1034.0,668.5823,669.8891,668.5724,669.8891,1034.0
2025-05-05 12:05:00,671.42,671.42,670.88,671.13,800.0,669.7394,669.7394,669.2008,669.4502,800.0
2025-05-05 12:10:00,671.15,671.27,670.56,670.56,400.0,669.4701,669.5898,668.8816,668.8816,400.0
2025-05-05 12:15:00,670.47,671.27,669.76,670.66,1792.0,668.7918,669.5898,668.0836,668.9813,1792.0
2025-05-05 12:20:00,670.57,671.04,669.76,670.87,2349.0,668.8916,669.3604,668.0836,669.1908,2349.0
2025-05-05 12:25:00,669.93,670.73,669.88,670.57,1961.0,668.2532,669.0512,668.2033,668.8916,1961.0
2025-05-05 12:30:00,670.0,670.75,669.78,669.99,3850.0,668.323,669.0711,668.1035,668.313,3850.0
2025-05-05 12:35:00,669.71,670.78,669.71,670.19,1384.0,668.0337,669.101,668.0337,668.5125,1384.0
2025-05-05 12:40:00,669.93,670.02,668.86,668.86,3005.0,668.2532,668.3429,667.1858,667.1858,3005.0
2025-05-05 12:45:00,668.54,668.54,667.09,667.5,850.0,666.8666,666.8666,665.4203,665.8292,850.0
2025-05-05 12:50:00,667.24,667.6,665.04,667.53,2633.0,665.5699,665.929,663.3754,665.8592,2633.0
2025-05-05 12:55:00,667.58,667.65,666.74,667.65,854.0,665.909,665.9789,665.0711,665.9789,854.0
2025-05-05 13:00:00,667.33,667.49,665.92,666.01,2435.0,665.6597,665.8193,664.2532,664.343,2435.0
2025-05-05 13:05:00,666.77,666.77,665.25,665.25,1618.0,665.1011,665.1011,663.5849,663.5849,1618.0
2025-05-05 13:10:00,665.08,666.29,665.07,666.0,1542.0,663.4153,664.6223,663.4053,664.333,1542.0
2025-05-05 13:15:00,664.77,665.11,664.19,664.77,700.0,663.1061,663.4452,662.5275,663.1061,700.0
2025-05-05 13:20:00,665.13,665.13,664.21,664.21,500.0,663.4652,663.4652,662.5475,662.5475,500.0
2025-05-05 13:25:00,664.57,664.57,661.58,662.16,3899.0,662.9066,662.9066,659.9241,660.5026,3899.0
2025-05-05 13:30:00,662.53,663.95,662.52,663.45,3851.0,660.8717,662.2881,660.8617,661.7894,3851.0
2025-05-05 13:35:00,663.92,663.92,662.14,662.62,1637.0,662.2582,662.2582,660.4827,660.9615,1637.0
2025-05-05 13:40:00,662.86,662.86,661.0,661.0,2036.0,661.2009,661.2009,659.3455,659.3455,2036.0
2025-05-05 13:45:00,661.13,663.22,661.13,662.7,12095.0,659.4752,661.56,659.4752,661.0413,12095.0
2025-05-05 13:50:00,662.7,664.2,662.7,662.91,4770.0,661.0413,662.5375,661.0413,661.2507,4770.0
2025-05-05 13:55:00,663.47,663.9,663.32,663.48,1652.0,661.8093,662.2383,661.6597,661.8193,1652.0
2025-05-05 14:00:00,663.41,665.55,663.41,664.59,2678.0,661.7495,663.8841,661.7495,662.9265,2678.0
2025-05-05 14:05:00,665.81,665.81,664.29,665.57,2916.0,664.1435,664.1435,662.6273,663.9041,2916.0
2025-05-05 14:10:00,665.63,665.63,664.37,665.02,2600.0,663.9639,663.9639,662.7071,663.3555,2600.0
2025-05-05 14:15:00,665.3,665.62,663.76,663.76,11360.0,663.6347,663.9539,662.0986,662.0986,11360.0
2025-05-05 14:20:00,663.8,664.3,662.9,662.9,1200.0,662.1385,662.6373,661.2408,661.2408,1200.0
2025-05-05 14:25:00,662.64,662.64,661.27,661.52,2399.0,660.9814,660.9814,659.6148,659.8642,2399.0
2025-05-05 14:30:00,661.52,664.09,661.52,662.43,4078.0,659.8642,662.4278,659.8642,660.7719,4078.0
2025-05-05 14:35:00,662.56,663.76,661.86,663.76,1557.0,660.9016,662.0986,660.2034,662.0986,1557.0
2025-05-05 14:40:00,663.3,664.18,663.06,664.18,900.0,661.6398,662.5176,661.4004,662.5176,900.0
2025-05-05 14:45:00,663.6,663.76,663.05,663.06,1785.0,661.939,662.0986,661.3904,661.4004,1785.0
2025-05-05 14:50:00,663.73,664.79,663.02,663.63,1300.0,662.0687,663.126,661.3605,661.9689,1300.0
2025-05-05 14:55:00,663.53,663.53,661.88,662.97,3286.0,661.8692,661.8692,660.2233,661.3106,3286.0
2025-05-05 15:00:00,662.65,662.65,661.46,661.88,1895.0,660.9914,660.9914,659.8044,660.2233,1895.0
2025-05-05 15:05:00,662.73,662.73,659.68,661.09,13621.0,661.0712,661.0712,658.0288,659.4353,13621.0
2025-05-05 15:10:00,661.11,661.5,660.48,661.38,4188.0,659.4552,659.8443,658.8268,659.7246,4188.0
2025-05-05 15:15:00,660.95,662.09,660.23,661.75,14623.0,659.2956,660.4328,658.5774,660.0936,14623.0
2025-05-05 15:20:00,662.28,662.28,660.24,660.24,7304.0,660.6223,660.6223,658.5874,658.5874,7304.0
2025-05-05 15:25:00,660.4,661.5,660.06,660.76,1850.0,658.747,659.8443,658.4079,659.1061,1850.0
2025-05-05 15:30:00,661.17,661.54,660.83,660.83,4794.0,659.5151,659.8842,659.1759,659.1759,4794.0
2025-05-05 15:35:00,660.83,662.02,660.81,661.41,2100.0,659.1759,660.363,659.156,659.7545,2100.0
2025-05-05 15:40:00,660.86,661.28,659.91,660.22,3823.0,659.2059,659.6248,658.2582,658.5675,3823.0
2025-05-05 15:45:00,660.22,660.5,658.81,659.06,3694.0,658.5675,658.8468,657.161,657.4104,3694.0
2025-05-05 15:50:00,659.75,661.08,658.4,660.47,22181.0,658.0986,659.4253,656.752,658.8168,22181.0
2025-05-05 15:55:00,659.53,660.49,657.15,657.89,76361.0,657.8792,658.8368,655.5051,656.2433,76361.0
2025-05-06 09:30:00,648.35,653.67,648.35,650.41,8548.0,646.7272,652.0339,646.7272,648.782,8548.0
2025-05-06 09:35:00,649.29,651.26,648.73,650.98,1237.0,647.6648,649.6299,647.1062,649.3506,1237.0
2025-05-06 09:40:00,652.4,652.81,647.92,647.92,4599.0,650.767,651.176,646.2983,646.2983,4599.0
2025-05-06 09:45:00,648.73,650.59,646.63,646.63,2907.0,647.1062,648.9616,645.0115,645.0115,2907.0
2025-05-06 09:50:00,648.03,649.3,645.18,647.94,4670.0,646.408,647.6748,643.5651,646.3182,4670.0
2025-05-06 09:55:00,647.67,649.94,647.5,648.25,3490.0,646.0489,648.3132,645.8793,646.6274,3490.0
2025-05-06 10:00:00,650.1,650.1,648.41,649.91,2305.0,648.4728,648.4728,646.787,648.2833,2305.0
2025-05-06 10:05:00,650.0,651.58,649.55,651.58,1451.0,648.373,649.9491,647.9242,649.9491,1451.0
2025-05-06 10:10:00,650.64,651.78,650.64,651.77,770.0,649.0114,650.1486,649.0114,650.1386,770.0
2025-05-06 10:15:00,651.0,653.04,651.0,653.04,900.0,649.3705,651.4054,649.3705,651.4054,900.0
2025-05-06 10:20:00,652.53,655.31,651.88,652.17,19581.0,650.8967,653.6698,650.2483,650.5376,19581.0
2025-05-06 10:25:00,652.47,652.67,651.5,652.67,1810.0,650.8369,651.0364,649.8693,651.0364,1810.0
2025-05-06 10:30:00,651.57,651.57,651.48,651.48,516.0,649.9391,649.9391,649.8493,649.8493,516.0
2025-05-06 10:35:00,651.67,651.67,649.22,650.61,31263.0,650.0389,650.0389,647.595,648.9815,31263.0
2025-05-06 10:40:00,650.61,651.8,650.61,651.8,3714.0,648.9815,650.1685,648.9815,650.1685,3714.0
2025-05-06 10:45:00,651.86,652.34,651.86,652.09,700.0,650.2284,650.7072,650.2284,650.4578,700.0
2025-05-06 10:50:00,650.07,650.58,649.82,650.16,1400.0,648.4429,648.9516,648.1935,648.5326,1400.0
2025-05-06 10:55:00,649.39,651.18,649.39,651.18,956.0,647.7646,649.5501,647.7646,649.5501,956.0
2025-05-06 11:00:00,651.79,653.42,651.55,652.38,1960.0,650.1586,651.7845,649.9192,650.7471,1960.0
2025-05-06 11:05:00,652.3,652.3,651.82,651.94,1469.0,650.6673,650.6673,650.1885,650.3082,1469.0
2025-05-06 11:10:00,651.41,652.59,651.41,652.59,400.0,649.7795,650.9566,649.7795,650.9566,400.0
2025-05-06 11:15:00,651.72,652.6,651.71,651.72,400.0,650.0887,650.9665,650.0788,650.0887,400.0
2025-05-06 11:20:00,652.6,652.92,651.41,652.34,4085.0,650.9665,651.2857,649.7795,650.7072,4085.0
2025-05-06 11:25:00,652.65,653.35,652.64,653.35,2700.0,651.0164,651.7147,651.0064,651.7147,2700.0
2025-05-06 11:30:00,653.16,653.16,652.7,652.71,200.0,651.5251,651.5251,651.0663,651.0763,200.0
2025-05-06 11:35:00,653.38,653.39,653.38,653.38,200.0,651.7446,651.7546,651.7446,651.7446,200.0
2025-05-06 11:40:00,652.99,653.6,652.66,653.17,5035.0,651.3556,651.964,651.0264,651.5351,5035.0
2025-05-06 11:45:00,653.86,653.99,653.23,653.99,1342.0,652.2234,652.3531,651.595,652.3531,1342.0
2025-05-06 11:50:00,654.1,654.1,653.4,653.44,2113.0,652.4628,652.4628,651.7645,651.8044,2113.0
2025-05-06 11:55:00,653.44,653.44,653.19,653.35,5294.0,651.8044,651.8044,651.5551,651.7147,5294.0
2025-05-06 12:00:00,653.11,654.33,652.98,654.33,1100.0,651.4753,652.6922,651.3456,652.6922,1100.0
2025-05-06 12:05:00,654.7,654.7,653.56,653.99,4502.0,653.0613,653.0613,651.9241,652.3531,4502.0
2025-05-06 12:10:00,654.75,656.44,654.74,656.09,7803.0,653.1112,654.7969,653.1012,654.4478,7803.0
2025-05-06 12:15:00,656.39,656.96,655.81,656.96,3682.0,654.7471,655.3156,654.1685,655.3156,3682.0
2025-05-06 12:20:00,656.65,656.86,654.53,654.54,1915.0,655.0064,655.2159,652.8917,652.9017,1915.0
2025-05-06 12:25:00,653.77,654.31,653.77,654.12,2134.0,652.1336,652.6723,652.1336,652.4827,2134.0
2025-05-06 12:30:00,654.18,654.83,654.18,654.83,431.0,652.5426,653.191,652.5426,653.191,431.0
2025-05-06 12:35:00,653.86,654.35,653.68,654.03,4733.0,652.2234,652.7122,652.0438,652.393,4733.0
2025-05-06 12:40:00,653.8,654.49,653.6,653.77,18507.0,652.1635,652.8518,651.964,652.1336,18507.0
2025-05-06 12:45:00,651.73,652.1,651.73,652.1,407.0,650.0987,650.4678,650.0987,650.4678,407.0
2025-05-06 12:50:00,650.57,650.68,649.47,649.47,2157.0,648.9416,649.0513,647.8444,647.8444,2157.0
2025-05-06 12:55:00,649.22,649.22,647.6,647.6,3300.0,647.595,647.595,645.9791,645.9791,3300.0
2025-05-06 13:00:00,648.35,648.94,648.18,648.94,517.0,646.7272,647.3157,646.5576,647.3157,517.0
2025-05-06 13:05:00,649.57,649.62,649.57,649.62,319.0,647.9441,647.994,647.9441,647.994,319.0
2025-05-06 13:10:00,649.57,651.52,649.57,651.52,1351.0,647.9441,649.8892,647.9441,649.8892,1351.0
2025-05-06 13:15:00,651.52,651.52,651.52,651.52,0.0,649.8892,649.8892,649.8892,649.8892,0.0
2025-05-06 13:20:00,650.28,650.28,647.77,647.78,1250.0,648.6523,648.6523,646.1486,646.1586,1250.0
2025-05-06 13:25:00,648.35,649.17,648.35,649.17,338.0,646.7272,647.5451,646.7272,647.5451,338.0
2025-05-06 13:30:00,648.48,649.4,648.47,649.19,663.0,646.8569,647.7745,646.8469,647.5651,663.0
2025-05-06 13:35:00,649.19,649.19,648.08,648.08,940.0,647.5651,647.5651,646.4579,646.4579,940.0
2025-05-06 13:40:00,647.68,647.68,647.67,647.68,221.0,646.0589,646.0589,646.0489,646.0589,221.0
2025-05-06 13:45:00,647.43,647.43,646.58,646.59,1313.0,645.8095,645.8095,644.9616,644.9716,1313.0
2025-05-06 13:50:00,646.96,647.5,646.96,647.3,1500.0,645.3407,645.8793,645.3407,645.6798,1500.0
2025-05-06 13:55:00,647.3,647.52,646.89,647.48,1029.0,645.6798,645.8993,645.2708,645.8594,1029.0
2025-05-06 14:00:00,648.31,649.28,648.31,649.28,683.0,646.6873,647.6548,646.6873,647.6548,683.0
2025-05-06 14:05:00,649.28,649.28,649.28,649.28,100.0,647.6548,647.6548,647.6548,647.6548,100.0
2025-05-06 14:10:00,649.09,649.56,649.09,649.56,900.0,647.4653,647.9341,647.4653,647.9341,900.0
2025-05-06 14:15:00,649.71,649.71,649.64,649.64,585.0,648.0838,648.0838,648.0139,648.0139,585.0
2025-05-06 14:20:00,650.02,651.03,650.02,651.03,901.0,648.393,649.4005,648.393,649.4005,901.0
2025-05-06 14:25:00,650.88,651.79,650.88,651.79,815.0,649.2508,650.1586,649.2508,650.1586,815.0
2025-05-06 14:30:00,652.34,652.34,652.34,652.34,121.0,650.7072,650.7072,650.7072,650.7072,121.0
2025-05-06 14:35:00,651.93,651.93,651.92,651.93,554.0,650.2982,650.2982,650.2882,650.2982,554.0
2025-05-06 14:40:00,651.9,651.9,650.92,650.93,681.0,650.2683,650.2683,649.2907,649.3007,681.0
2025-05-06 14:45:00,651.04,651.11,651.04,651.11,400.0,649.4104,649.4803,649.4104,649.4803,400.0
2025-05-06 14:50:00,651.37,651.51,651.37,651.5,319.0,649.7396,649.8793,649.7396,649.8693,319.0
2025-05-06 14:55:00,651.5,651.5,651.5,651.5,100.0,649.8693,649.8693,649.8693,649.8693,100.0
2025-05-06 15:00:00,652.19,653.57,652.19,652.95,2500.0,650.5576,651.9341,650.5576,651.3157,2500.0
2025-05-06 15:05:00,652.51,652.51,651.89,651.89,300.0,650.8768,650.8768,650.2583,650.2583,300.0
2025-05-06 15:10:00,651.78,651.82,651.41,651.41,853.0,650.1486,650.1885,649.7795,649.7795,853.0
2025-05-06 15:15:00,652.32,652.37,652.32,652.37,400.0,650.6872,650.7371,650.6872,650.7371,400.0
2025-05-06 15:20:00,651.61,651.61,651.6,651.61,100.0,649.979,649.979,649.969,649.979,100.0
2025-05-06 15:25:00,651.43,651.93,651.43,651.93,349.0,649.7995,650.2982,649.7995,650.2982,349.0
2025-05-06 15:30:00,651.92,652.44,651.92,652.35,2153.0,650.2882,650.8069,650.2882,650.7172,2153.0
2025-05-06 15:35:00,652.62,652.68,651.88,651.88,900.0,650.9865,651.0463,650.2483,650.2483,900.0
2025-05-06 15:40:00,652.35,652.98,652.21,652.55,971.0,650.7172,651.3456,650.5775,650.9167,971.0
2025-05-06 15:45:00,652.8,652.8,652.67,652.67,1701.0,651.166,651.166,651.0364,651.0364,1701.0
2025-05-06 15:50:00,651.23,652.08,650.8,652.08,6603.0,649.6,650.4478,649.171,650.4478,6603.0
2025-05-06 15:55:00,651.41,652.15,650.97,651.64,18470.0,649.7795,650.5177,649.3406,650.0089,18470.0
2025-05-07 09:30:00,654.75,657.77,654.75,656.81,4768.0,653.1112,656.1236,653.1112,655.166,4768.0
2025-05-07 09:35:00,656.81,659.73,654.96,656.93,6130.0,655.166,658.0787,653.3206,655.2857,6130.0
2025-05-07 09:40:00,655.39,656.55,652.86,652.87,3236.0,653.7496,654.9067,651.2259,651.2359,3236.0
2025-05-07 09:45:00,654.72,655.72,652.3,652.9,3435.0,653.0812,654.0787,650.6673,651.2658,3435.0
2025-05-07 09:50:00,654.04,654.04,653.92,653.92,300.0,652.4029,652.4029,652.2832,652.2832,300.0
2025-05-07 09:55:00,653.92,653.92,653.92,653.92,254.0,652.2832,652.2832,652.2832,652.2832,254.0
2025-05-07 10:00:00,653.23,653.23,653.22,653.23,100.0,651.595,651.595,651.585,651.595,100.0
2025-05-07 10:05:00,652.93,653.16,652.92,653.06,810.0,651.2957,651.5251,651.2857,651.4254,810.0
2025-05-07 10:10:00,653.51,653.51,651.63,652.44,1184.0,651.8743,651.8743,649.999,650.8069,1184.0
2025-05-07 10:15:00,651.3,651.3,651.29,651.3,152.0,649.6698,649.6698,649.6598,649.6698,152.0
2025-05-07 10:20:00,651.3,651.3,650.82,650.83,400.0,649.6698,649.6698,649.191,649.201,400.0
2025-05-07 10:25:00,651.91,651.91,650.17,651.62,3845.0,650.2783,650.2783,648.5426,649.989,3845.0
2025-05-07 10:30:00,652.15,652.15,651.46,651.47,562.0,650.5177,650.5177,649.8294,649.8394,562.0
2025-05-07 10:35:00,651.46,651.83,651.46,651.83,200.0,649.8294,650.1985,649.8294,650.1985,200.0
2025-05-07 10:40:00,651.4,651.4,651.4,651.4,300.0,649.7695,649.7695,649.7695,649.7695,300.0
2025-05-07 10:45:00,651.29,652.83,651.28,652.81,2908.0,649.6598,651.196,649.6498,651.176,2908.0
2025-05-07 10:50:00,653.0,653.0,652.18,652.18,450.0,651.3655,651.3655,650.5476,650.5476,450.0
2025-05-07 10:55:00,652.18,652.18,651.06,651.37,1700.0,650.5476,650.5476,649.4304,649.7396,1700.0
2025-05-07 11:00:00,650.78,651.58,650.78,651.0,3727.0,649.1511,649.9491,649.1511,649.3705,3727.0
2025-05-07 11:05:00,652.2,652.88,652.2,652.88,303.0,650.5675,651.2458,650.5675,651.2458,303.0
2025-05-07 11:10:00,651.0,652.01,650.95,652.01,1394.0,649.3705,650.378,649.3207,650.378,1394.0
2025-05-07 11:15:00,651.88,651.93,651.07,651.08,400.0,650.2483,650.2982,649.4404,649.4503,400.0
2025-05-07 11:20:00,652.2,653.59,652.19,653.59,900.0,650.5675,651.9541,650.5576,651.9541,900.0
2025-05-07 11:25:00,653.59,654.0,653.27,653.27,555.0,651.9541,652.363,651.6349,651.6349,555.0
2025-05-07 11:30:00,653.5,654.23,653.49,654.0,1221.0,651.8643,652.5925,651.8543,652.363,1221.0
2025-05-07 11:35:00,654.0,654.0,653.83,653.83,310.0,652.363,652.363,652.1935,652.1935,310.0
2025-05-07 11:40:00,654.68,655.34,653.87,655.34,1198.0,653.0413,653.6997,652.2334,653.6997,1198.0
2025-05-07 11:45:00,654.69,654.69,652.92,654.26,1900.0,653.0513,653.0513,651.2857,652.6224,1900.0
2025-05-07 11:50:00,653.92,654.58,653.91,654.58,349.0,652.2832,652.9416,652.2733,652.9416,349.0
2025-05-07 11:55:00,654.33,654.33,654.33,654.33,100.0,652.6922,652.6922,652.6922,652.6922,100.0
2025-05-07 12:00:00,654.33,654.33,654.12,654.13,200.0,652.6922,652.6922,652.4827,652.4927,200.0
2025-05-07 12:05:00,654.0,654.44,654.0,654.44,200.0,652.363,652.8019,652.363,652.8019,200.0
2025-05-07 12:10:00,654.93,654.93,654.93,654.93,200.0,653.2907,653.2907,653.2907,653.2907,200.0
2025-05-07 12:15:00,653.97,654.53,653.97,654.22,450.0,652.3331,652.8917,652.3331,652.5825,450.0
2025-05-07 12:20:00,654.0,654.0,653.5,654.0,2106.0,652.363,652.363,651.8643,652.363,2106.0
2025-05-07 12:25:00,652.74,653.68,652.73,653.34,1615.0,651.1062,652.0438,651.0962,651.7047,1615.0
2025-05-07 12:30:00,653.57,653.57,653.57,653.57,100.0,651.9341,651.9341,651.9341,651.9341,100.0
2025-05-07 12:35:00,654.74,655.08,654.74,655.03,1052.0,653.1012,653.4403,653.1012,653.3905,1052.0
2025-05-07 12:40:00,655.92,655.92,655.92,655.92,118.0,654.2782,654.2782,654.2782,654.2782,118.0
2025-05-07 12:45:00,655.92,656.12,655.8,655.8,900.0,654.2782,654.4777,654.1585,654.1585,900.0
2025-05-07 12:50:00,656.04,656.16,656.04,656.04,700.0,654.3979,654.5176,654.3979,654.3979,700.0
2025-05-07 12:55:00,656.0,656.17,656.0,656.0,459.0,654.358,654.5276,654.358,654.358,459.0
2025-05-07 13:00:00,655.62,656.21,655.62,655.68,1135.0,653.979,654.5675,653.979,654.0388,1135.0
2025-05-07 13:05:00,656.0,657.42,656.0,657.42,1849.0,654.358,655.7745,654.358,655.7745,1849.0
2025-05-07 13:10:00,657.36,657.36,657.36,657.36,100.0,655.7146,655.7146,655.7146,655.7146,100.0
2025-05-07 13:15:00,657.36,657.36,657.36,657.36,0.0,655.7146,655.7146,655.7146,655.7146,0.0
2025-05-07 13:20:00,655.03,655.98,655.03,655.98,800.0,653.3905,654.3381,653.3905,654.3381,800.0
2025-05-07 13:25:00,655.81,655.81,655.03,655.03,458.0,654.1685,654.1685,653.3905,653.3905,458.0
2025-05-07 13:30:00,654.9,655.34,654.89,654.89,1100.0,653.2608,653.6997,653.2508,653.2508,1100.0
2025-05-07 13:35:00,654.89,654.89,654.45,654.45,3200.0,653.2508,653.2508,652.8119,652.8119,3200.0
2025-05-07 13:40:00,654.59,654.78,653.99,653.99,7569.0,652.9516,653.1411,652.3531,652.3531,7569.0
2025-05-07 13:45:00,653.93,654.77,653.92,654.77,1100.0,652.2932,653.1311,652.2832,653.1311,1100.0
2025-05-07 13:50:00,654.84,654.84,652.88,653.62,13057.0,653.2009,653.2009,651.2458,651.984,13057.0
2025-05-07 13:55:00,653.32,654.2,653.25,654.2,6759.0,651.6847,652.5625,651.6149,652.5625,6759.0
2025-05-07 14:00:00,654.08,654.98,653.0,654.55,1200.0,652.4428,653.3406,651.3655,652.9117,1200.0
2025-05-07 14:05:00,653.38,653.6,651.41,651.59,6000.0,651.7446,651.964,649.7795,649.9591,6000.0
2025-05-07 14:10:00,651.07,652.0,650.54,650.85,13360.0,649.4404,650.368,648.9117,649.2209,13360.0
2025-05-07 14:15:00,650.29,651.69,649.62,649.62,14795.0,648.6623,650.0588,647.994,647.994,14795.0
2025-05-07 14:20:00,650.05,650.62,649.69,649.7,6904.0,648.4229,648.9915,648.0638,648.0738,6904.0
2025-05-07 14:25:00,649.7,650.71,649.7,650.52,7310.0,648.0738,649.0813,648.0738,648.8917,7310.0
2025-05-07 14:30:00,650.0,653.23,649.99,653.23,16921.0,648.373,651.595,648.3631,651.595,16921.0
2025-05-07 14:35:00,652.88,654.46,652.88,653.75,1238.0,651.2458,652.8219,651.2458,652.1137,1238.0
2025-05-07 14:40:00,653.75,653.75,653.75,653.75,0.0,652.1137,652.1137,652.1137,652.1137,0.0
2025-05-07 14:45:00,654.57,654.57,652.11,652.11,1420.0,652.9316,652.9316,650.4778,650.4778,1420.0
2025-05-07 14:50:00,652.12,652.5,651.42,651.64,2524.0,650.4877,650.8668,649.7895,650.0089,2524.0
2025-05-07 14:55:00,652.27,655.47,652.27,655.03,2020.0,650.6374,653.8294,650.6374,653.3905,2020.0
2025-05-07 15:00:00,654.3,654.3,652.06,653.58,1140.0,652.6623,652.6623,650.4279,651.9441,1140.0
2025-05-07 15:05:00,654.5,654.51,652.69,652.7,368.0,652.8618,652.8718,651.0563,651.0663,368.0
2025-05-07 15:10:00,653.96,654.28,653.22,653.96,8151.0,652.3231,652.6423,651.585,652.3231,8151.0
2025-05-07 15:15:00,653.97,655.0,652.78,655.0,2831.0,652.3331,653.3605,651.1461,653.3605,2831.0
2025-05-07 15:20:00,655.02,655.02,653.03,653.03,1908.0,653.3805,653.3805,651.3955,651.3955,1908.0
2025-05-07 15:25:00,652.31,652.33,650.58,650.58,1100.0,650.6773,650.6972,648.9516,648.9516,1100.0
2025-05-07 15:30:00,649.81,649.81,647.05,647.11,1100.0,648.1835,648.1835,645.4304,645.4903,1100.0
2025-05-07 15:35:00,647.99,649.6,647.95,648.76,2699.0,646.3681,647.974,646.3282,647.1361,2699.0
2025-05-07 15:40:00,649.63,654.85,649.09,652.0,3032.0,648.004,653.2109,647.4653,650.368,3032.0
2025-05-07 15:45:00,653.26,653.63,651.94,652.03,2197.0,651.6249,651.994,650.3082,650.398,2197.0
2025-05-07 15:50:00,650.58,651.91,650.18,651.91,3255.0,648.9516,650.2783,648.5526,650.2783,3255.0
2025-05-07 15:55:00,651.4,653.56,650.85,651.75,12301.0,649.7695,651.9241,649.2209,650.1187,12301.0
2025-05-08 09:30:00,665.97,670.0,663.23,663.23,7307.0,664.3031,668.323,661.5699,661.5699,7307.0
2025-05-08 09:35:00,662.0,663.41,662.0,663.38,8780.0,660.343,661.7495,660.343,661.7196,8780.0
2025-05-08 09:40:00,665.27,667.0,663.9,666.0,3249.0,663.6048,665.3305,662.2383,664.333,3249.0
2025-05-08 09:45:00,666.0,667.2,665.25,666.5,6646.0,664.333,665.53,663.5849,664.8317,6646.0
2025-05-08 09:50:00,666.39,666.39,664.68,665.15,1279.0,664.722,664.722,663.0163,663.4851,1279.0
2025-05-08 09:55:00,664.24,665.55,663.77,664.22,1315.0,662.5774,663.8841,662.1086,662.5575,1315.0
2025-05-08 10:00:00,664.0,665.69,664.0,665.69,983.0,662.338,664.0238,662.338,664.0238,983.0
2025-05-08 10:05:00,664.54,665.63,662.01,662.01,3340.0,662.8767,663.9639,660.353,660.353,3340.0
2025-05-08 10:10:00,661.81,661.81,659.46,659.46,2996.0,660.1535,660.1535,657.8094,657.8094,2996.0
2025-05-08 10:15:00,659.74,661.06,659.74,660.98,1120.0,658.0887,659.4054,658.0887,659.3256,1120.0
2025-05-08 10:20:00,656.95,661.49,656.95,660.14,335.0,655.3056,659.8343,655.3056,658.4877,335.0
2025-05-08 10:25:00,661.12,663.8,661.12,663.7,1313.0,659.4652,662.1385,659.4652,662.0388,1313.0
2025-05-08 10:30:00,663.79,665.13,663.79,665.12,2053.0,662.1285,663.4652,662.1285,663.4552,2053.0
2025-05-08 10:35:00,665.53,665.53,662.56,664.43,1494.0,663.8642,663.8642,660.9016,662.7669,1494.0
2025-05-08 10:40:00,663.37,663.51,663.37,663.51,200.0,661.7096,661.8492,661.7096,661.8492,200.0
2025-05-08 10:45:00,663.33,663.33,662.19,662.58,3272.0,661.6697,661.6697,660.5325,660.9216,3272.0
2025-05-08 10:50:00,662.58,664.36,661.71,661.99,3135.0,660.9216,662.6971,660.0537,660.333,3135.0
2025-05-08 10:55:00,662.0,662.35,659.49,661.01,3004.0,660.343,660.6921,657.8393,659.3555,3004.0
2025-05-08 11:00:00,661.97,662.84,661.96,662.84,560.0,660.3131,661.1809,660.3031,661.1809,560.0
2025-05-08 11:05:00,662.93,664.0,662.93,663.09,1552.0,661.2707,662.338,661.2707,661.4303,1552.0
2025-05-08 11:10:00,664.18,664.86,664.18,664.86,376.0,662.5176,663.1959,662.5176,663.1959,376.0
2025-05-08 11:15:00,665.01,665.9,664.74,665.62,801.0,663.3455,664.2332,663.0762,663.9539,801.0
2025-05-08 11:20:00,666.22,667.98,665.24,667.37,3056.0,664.5524,666.308,663.5749,665.6996,3056.0
2025-05-08 11:25:00,667.66,669.72,667.66,669.08,1505.0,665.9888,668.0437,665.9888,667.4053,1505.0
2025-05-08 11:30:00,669.08,669.5,666.86,669.0,7589.0,667.4053,667.8242,665.1908,667.3255,7589.0
2025-05-08 11:35:00,669.34,669.34,668.19,668.75,400.0,667.6646,667.6646,666.5175,667.0761,400.0
2025-05-08 11:40:00,669.33,670.92,668.79,670.44,5046.0,667.6547,669.2407,667.116,668.7619,5046.0
2025-05-08 11:45:00,670.7,671.79,670.34,671.79,900.0,669.0212,670.1085,668.6621,670.1085,900.0
2025-05-08 11:50:00,672.46,672.46,671.22,671.62,1751.0,670.7768,670.7768,669.5399,669.9389,1751.0
2025-05-08 11:55:00,671.79,671.79,670.05,671.17,3006.0,670.1085,670.1085,668.3729,669.4901,3006.0
2025-05-08 12:00:00,671.54,671.75,671.49,671.57,800.0,669.8591,670.0686,669.8093,669.8891,800.0
2025-05-08 12:05:00,672.37,672.85,672.25,672.25,850.0,670.6871,671.1659,670.5674,670.5674,850.0
2025-05-08 12:10:00,672.99,672.99,671.62,672.22,817.0,671.3055,671.3055,669.9389,670.5374,817.0
2025-05-08 12:15:00,672.89,673.39,672.89,673.39,798.0,671.2058,671.7045,671.2058,671.7045,798.0
2025-05-08 12:20:00,672.96,673.05,672.35,672.97,759.0,671.2756,671.3654,670.6671,671.2856,759.0
2025-05-08 12:25:00,672.42,672.77,672.32,672.33,1186.0,670.7369,671.0861,670.6372,670.6472,1186.0
2025-05-08 12:30:00,671.89,672.75,671.89,672.75,301.0,670.2083,671.0661,670.2083,671.0661,301.0
2025-05-08 12:35:00,673.0,675.26,672.71,675.26,3741.0,671.3155,673.5698,671.0262,673.5698,3741.0
2025-05-08 12:40:00,674.84,675.46,674.84,675.21,500.0,673.1509,673.7693,673.1509,673.5199,500.0
2025-05-08 12:45:00,676.0,676.94,676.0,676.93,2050.0,674.308,675.2456,674.308,675.2356,2050.0
2025-05-08 12:50:00,676.31,676.89,675.77,675.77,1534.0,674.6172,675.1957,674.0785,674.0785,1534.0
2025-05-08 12:55:00,676.44,676.44,674.84,674.84,1518.0,674.7469,674.7469,673.1509,673.1509,1518.0
2025-05-08 13:00:00,674.53,675.39,674.08,675.13,12783.0,672.8416,673.6995,672.3928,673.4401,12783.0
2025-05-08 13:05:00,674.61,675.6,674.61,675.0,1588.0,672.9214,673.909,672.9214,673.3105,1588.0
2025-05-08 13:10:00,674.93,675.44,674.75,675.0,7553.0,673.2406,673.7494,673.0611,673.3105,7553.0
2025-05-08 13:15:00,674.63,675.34,674.41,675.22,19431.0,672.9414,673.6496,672.7219,673.5299,19431.0
2025-05-08 13:20:00,675.0,676.26,674.45,676.02,3101.0,673.3105,674.5673,672.7618,674.3279,3101.0
2025-05-08 13:25:00,675.76,676.51,675.76,676.51,1042.0,674.0686,674.8167,674.0686,674.8167,1042.0
2025-05-08 13:30:00,675.57,675.57,675.5,675.5,664.0,673.879,673.879,673.8092,673.8092,664.0
2025-05-08 13:35:00,675.65,675.65,673.83,675.02,1348.0,673.9588,673.9588,672.1434,673.3304,1348.0
2025-05-08 13:40:00,673.57,673.57,673.56,673.57,196.0,671.884,671.884,671.8741,671.884,196.0
2025-05-08 13:45:00,674.7,674.7,672.59,673.0,1278.0,673.0112,673.0112,670.9065,671.3155,1278.0
2025-05-08 13:50:00,674.8,675.22,674.8,675.22,700.0,673.111,673.5299,673.111,673.5299,700.0
2025-05-08 13:55:00,674.56,675.62,673.27,673.27,1502.0,672.8716,673.9289,671.5848,671.5848,1502.0
2025-05-08 14:00:00,673.25,674.26,672.84,674.26,1346.0,671.5649,672.5723,671.1559,672.5723,1346.0
2025-05-08 14:05:00,672.52,673.77,672.52,673.77,1009.0,670.8367,672.0835,670.8367,672.0835,1009.0
2025-05-08 14:10:00,674.67,674.67,674.5,674.5,449.0,672.9813,672.9813,672.8117,672.8117,449.0
2025-05-08 14:15:00,674.75,675.65,674.5,675.64,1206.0,673.0611,673.9588,672.8117,673.9489,1206.0
2025-05-08 14:20:00,676.0,676.0,673.46,673.47,2517.0,674.308,674.308,671.7743,671.7843,2517.0
2025-05-08 14:25:00,674.26,674.27,674.26,674.26,100.0,672.5723,672.5823,672.5723,672.5723,100.0
2025-05-08 14:30:00,674.67,675.19,674.67,675.19,1683.0,672.9813,673.5,672.9813,673.5,1683.0
2025-05-08 14:35:00,675.19,675.19,674.9,674.9,200.0,673.5,673.5,673.2107,673.2107,200.0
2025-05-08 14:40:00,674.49,675.42,674.48,675.25,1693.0,672.8017,673.7294,672.7918,673.5598,1693.0
2025-05-08 14:45:00,674.83,674.96,673.77,673.77,1749.0,673.1409,673.2706,672.0835,672.0835,1749.0
2025-05-08 14:50:00,673.75,673.78,673.21,673.78,1223.0,672.0636,672.0935,671.525,672.0935,1223.0
2025-05-08 14:55:00,673.53,674.53,673.53,674.25,3443.0,671.8442,672.8416,671.8442,672.5623,3443.0
2025-05-08 15:00:00,674.81,674.81,673.69,673.69,407.0,673.1209,673.1209,672.0037,672.0037,407.0
2025-05-08 15:05:00,672.68,672.84,671.57,671.57,1284.0,670.9963,671.1559,669.8891,669.8891,1284.0
2025-05-08 15:10:00,671.99,672.34,671.64,671.64,500.0,670.308,670.6571,669.9589,669.9589,500.0
2025-05-08 15:15:00,671.44,673.05,671.44,673.05,3844.0,669.7594,671.3654,669.7594,671.3654,3844.0
2025-05-08 15:20:00,674.18,675.3,673.96,675.0,2970.0,672.4925,673.6097,672.2731,673.3105,2970.0
2025-05-08 15:25:00,675.16,676.19,675.12,675.5,2249.0,673.4701,674.4975,673.4302,673.8092,2249.0
2025-05-08 15:30:00,675.33,675.5,674.87,675.17,3728.0,673.6396,673.8092,673.1808,673.48,3728.0
2025-05-08 15:35:00,674.67,675.57,674.02,674.34,1700.0,672.9813,673.879,672.3329,672.6521,1700.0
2025-05-08 15:40:00,674.34,674.42,671.68,673.93,2704.0,672.6521,672.7319,669.9988,672.2431,2704.0
2025-05-08 15:45:00,673.46,673.8,670.83,671.82,2947.0,671.7743,672.1135,669.1509,670.1384,2947.0
2025-05-08 15:50:00,671.42,671.42,669.27,670.16,6823.0,669.7394,669.7394,667.5948,668.4826,6823.0
2025-05-08 15:55:00,670.36,670.58,669.47,669.92,35827.0,668.6821,668.9015,667.7943,668.2432,35827.0
2025-05-09 09:30:00,667.71,674.1,667.71,674.1,4301.0,666.0387,672.4127,666.0387,672.4127,4301.0
2025-05-09 09:35:00,676.48,676.48,671.6,674.25,3871.0,674.7868,674.7868,669.919,672.5623,3871.0
2025-05-09 09:40:00,672.82,673.38,670.79,673.38,1605.0,671.1359,671.6945,669.111,671.6945,1605.0
2025-05-09 09:45:00,674.49,674.71,673.7,673.7,700.0,672.8017,673.0212,672.0137,672.0137,700.0
2025-05-09 09:50:00,674.17,674.17,671.97,673.66,572.0,672.4825,672.4825,670.2881,671.9738,572.0
2025-05-09 09:55:00,673.85,673.94,673.71,673.71,400.0,672.1633,672.2531,672.0237,672.0237,400.0
2025-05-09 10:00:00,674.01,674.01,672.67,672.67,517.0,672.3229,672.3229,670.9863,670.9863,517.0
2025-05-09 10:05:00,672.7,672.7,671.78,672.0,1335.0,671.0162,671.0162,670.0985,670.318,1335.0
2025-05-09 10:10:00,672.0,672.9,671.2,671.38,2694.0,670.318,671.2157,669.52,669.6995,2694.0
2025-05-09 10:15:00,671.42,671.42,671.38,671.38,200.0,669.7394,669.7394,669.6995,669.6995,200.0
2025-05-09 10:20:00,669.86,669.99,669.0,669.62,1000.0,668.1833,668.313,667.3255,667.9439,1000.0
2025-05-09 10:25:00,669.0,669.0,666.95,667.69,9485.0,667.3255,667.3255,665.2806,666.0188,9485.0
2025-05-09 10:30:00,668.45,669.52,667.88,668.45,1866.0,666.7769,667.8442,666.2083,666.7769,1866.0
2025-05-09 10:35:00,668.54,668.73,668.19,668.36,2127.0,666.8666,667.0562,666.5175,666.6871,2127.0
2025-05-09 10:40:00,668.21,670.65,668.21,670.64,1504.0,666.5375,668.9714,666.5375,668.9614,1504.0
2025-05-09 10:45:00,670.71,670.71,669.01,669.78,1992.0,669.0312,669.0312,667.3355,668.1035,1992.0
2025-05-09 10:50:00,670.53,670.74,670.32,670.74,900.0,668.8517,669.0611,668.6422,669.0611,900.0
2025-05-09 10:55:00,668.55,670.54,668.55,670.54,3087.0,666.8766,668.8616,666.8766,668.8616,3087.0
2025-05-09 11:00:00,669.86,670.63,669.85,670.63,1579.0,668.1833,668.9514,668.1734,668.9514,1579.0
2025-05-09 11:05:00,670.24,670.3,670.23,670.3,200.0,668.5624,668.6222,668.5524,668.6222,200.0
2025-05-09 11:10:00,670.5,670.55,669.37,670.38,2900.0,668.8217,668.8716,667.6946,668.702,2900.0
2025-05-09 11:15:00,669.21,670.98,669.21,670.98,1128.0,667.535,669.3005,667.535,669.3005,1128.0
2025-05-09 11:20:00,669.73,670.18,669.72,669.76,700.0,668.0537,668.5025,668.0437,668.0836,700.0
2025-05-09 11:25:00,670.08,670.33,670.08,670.33,325.0,668.4028,668.6522,668.4028,668.6522,325.0
2025-05-09 11:30:00,669.72,670.37,669.72,670.28,1924.0,668.0437,668.6921,668.0437,668.6023,1924.0
2025-05-09 11:35:00,670.34,670.56,669.96,669.99,2556.0,668.6621,668.8816,668.2831,668.313,2556.0
2025-05-09 11:40:00,669.98,670.25,669.44,669.89,4988.0,668.303,668.5724,667.7644,668.2133,4988.0
2025-05-09 11:45:00,669.34,669.34,668.86,668.86,300.0,667.6646,667.6646,667.1858,667.1858,300.0
2025-05-09 11:50:00,669.59,669.59,669.02,669.29,828.0,667.914,667.914,667.3454,667.6148,828.0
2025-05-09 11:55:00,669.75,670.38,669.63,670.38,967.0,668.0736,668.702,667.9539,668.702,967.0
2025-05-09 12:00:00,670.51,670.51,668.97,668.98,1717.0,668.8317,668.8317,667.2956,667.3055,1717.0
2025-05-09 12:05:00,668.97,668.98,668.97,668.98,200.0,667.2956,667.3055,667.2956,667.3055,200.0
2025-05-09 12:10:00,667.85,668.99,667.24,668.99,4397.0,666.1784,667.3155,665.5699,667.3155,4397.0
2025-05-09 12:15:00,667.98,668.96,667.98,668.17,1461.0,666.308,667.2856,666.308,666.4976,1461.0
2025-05-09 12:20:00,669.03,669.45,669.03,669.45,400.0,667.3554,667.7744,667.3554,667.7744,400.0
2025-05-09 12:25:00,668.77,669.18,668.5,669.01,1530.0,667.0961,667.505,666.8267,667.3355,1530.0
2025-05-09 12:30:00,668.54,669.25,668.43,669.03,9111.0,666.8666,667.5749,666.7569,667.3554,9111.0
2025-05-09 12:35:00,669.22,670.71,669.05,670.08,1945.0,667.5449,669.0312,667.3754,668.4028,1945.0
2025-05-09 12:40:00,670.08,670.08,670.08,670.08,0.0,668.4028,668.4028,668.4028,668.4028,0.0
2025-05-09 12:45:00,669.21,669.38,668.44,668.62,1342.0,667.535,667.7045,666.7669,666.9464,1342.0
2025-05-09 12:50:00,668.3,669.22,668.29,669.21,1000.0,666.6272,667.5449,666.6173,667.535,1000.0
2025-05-09 12:55:00,669.23,669.23,668.77,668.77,500.0,667.5549,667.5549,667.0961,667.0961,500.0
2025-05-09 13:00:00,668.02,668.03,667.72,667.73,435.0,666.3479,666.3579,666.0487,666.0587,435.0
2025-05-09 13:05:00,667.65,668.04,667.08,667.68,2930.0,665.9789,666.3679,665.4103,666.0088,2930.0
2025-05-09 13:10:00,667.71,668.42,667.65,668.34,1440.0,666.0387,666.7469,665.9789,666.6671,1440.0
2025-05-09 13:15:00,668.94,670.05,668.94,669.8,1320.0,667.2656,668.3729,667.2656,668.1235,1320.0
2025-05-09 13:20:00,669.7,670.68,669.25,670.22,3098.0,668.0237,669.0013,667.5749,668.5424,3098.0
2025-05-09 13:25:00,670.67,670.89,670.51,670.73,2142.0,668.9913,669.2108,668.8317,669.0512,2142.0
2025-05-09 13:30:00,670.82,671.26,670.44,671.26,2295.0,669.1409,669.5798,668.7619,669.5798,2295.0
2025-05-09 13:35:00,671.26,672.29,671.26,671.61,1757.0,669.5798,670.6073,669.5798,669.929,1757.0
2025-05-09 13:40:00,672.05,672.83,672.05,672.3,1317.0,670.3679,671.1459,670.3679,670.6172,1317.0
2025-05-09 13:45:00,671.79,672.49,671.6,672.47,807.0,670.1085,670.8068,669.919,670.7868,807.0
2025-05-09 13:50:00,672.42,672.73,671.41,672.73,1603.0,670.7369,671.0462,669.7295,671.0462,1603.0
2025-05-09 13:55:00,672.58,672.99,672.38,672.91,1405.0,670.8965,671.3055,670.697,671.2257,1405.0
2025-05-09 14:00:00,672.59,672.81,671.89,672.77,1741.0,670.9065,671.126,670.2083,671.0861,1741.0
2025-05-09 14:05:00,672.41,672.93,672.21,672.22,2496.0,670.727,671.2457,670.5275,670.5374,2496.0
2025-05-09 14:10:00,672.16,672.38,672.06,672.13,6018.0,670.4776,670.697,670.3778,670.4477,6018.0
2025-05-09 14:15:00,672.13,672.61,670.55,671.47,10423.0,670.4477,670.9265,668.8716,669.7893,10423.0
2025-05-09 14:20:00,671.83,671.83,671.16,671.64,400.0,670.1484,670.1484,669.4801,669.9589,400.0
2025-05-09 14:25:00,671.37,671.37,669.29,669.57,1604.0,669.6896,669.6896,667.6148,667.8941,1604.0
2025-05-09 14:30:00,669.81,670.31,669.47,670.31,1829.0,668.1335,668.6322,667.7943,668.6322,1829.0
2025-05-09 14:35:00,670.74,670.98,670.11,670.54,667.0,669.0611,669.3005,668.4327,668.8616,667.0
2025-05-09 14:40:00,670.62,671.06,670.58,670.59,698.0,668.9414,669.3803,668.9015,668.9115,698.0
2025-05-09 14:45:00,670.2,671.06,670.11,671.03,3670.0,668.5225,669.3803,668.4327,669.3504,3670.0
2025-05-09 14:50:00,671.17,671.17,669.68,670.25,7614.0,669.4901,669.4901,668.0038,668.5724,7614.0
2025-05-09 14:55:00,669.82,671.21,669.8,670.82,5100.0,668.1434,669.53,668.1235,669.1409,5100.0
2025-05-09 15:00:00,670.86,671.43,670.86,671.25,4178.0,669.1808,669.7494,669.1808,669.5699,4178.0
2025-05-09 15:05:00,671.29,672.1,671.28,672.1,2060.0,669.6098,670.4177,669.5998,670.4177,2060.0
2025-05-09 15:10:00,671.94,672.17,671.26,671.26,3545.0,670.2581,670.4876,669.5798,669.5798,3545.0
2025-05-09 15:15:00,671.58,671.95,671.28,671.82,2291.0,669.899,670.2681,669.5998,670.1384,2291.0
2025-05-09 15:20:00,671.81,672.16,671.42,671.97,5962.0,670.1285,670.4776,669.7394,670.2881,5962.0
2025-05-09 15:25:00,671.78,672.38,671.53,671.68,4006.0,670.0985,670.697,669.8492,669.9988,4006.0
2025-05-09 15:30:00,671.67,671.68,670.42,671.14,4382.0,669.9888,669.9988,668.7419,669.4601,4382.0
2025-05-09 15:35:00,671.52,671.65,670.77,671.28,4699.0,669.8392,669.9689,669.0911,669.5998,4699.0
2025-05-09 15:40:00,671.14,671.52,670.43,670.5,11476.0,669.4601,669.8392,668.7519,668.8217,11476.0
2025-05-09 15:45:00,670.23,671.15,669.87,671.14,10825.0,668.5524,669.4701,668.1933,669.4601,10825.0
2025-05-09 15:50:00,670.84,673.05,670.53,672.86,8382.0,669.1609,671.3654,668.8517,671.1758,8382.0
2025-05-09 15:55:00,672.85,673.22,671.35,672.8,36038.0,671.1659,671.5349,669.6696,671.116,36038.0
2025-05-12 09:30:00,710.44,716.67,707.52,710.2,19707.0,708.6618,714.8762,705.7491,708.4224,19707.0
2025-05-12 09:35:00,710.62,723.04,708.93,719.59,6913.0,708.8413,721.2302,707.1555,717.7889,6913.0
2025-05-12 09:40:00,721.49,721.49,716.1,716.55,8672.0,719.6841,719.6841,714.3076,714.7565,8672.0
2025-05-12 09:45:00,716.37,717.5,713.43,716.0,6744.0,714.5769,715.7041,711.6443,714.2078,6744.0
2025-05-12 09:50:00,716.42,720.0,714.74,720.0,12304.0,714.6268,718.1978,712.951,718.1978,12304.0
2025-05-12 09:55:00,718.93,719.23,715.47,717.53,9091.0,717.1305,717.4298,713.6792,715.734,9091.0
2025-05-12 10:00:00,717.68,721.07,717.33,719.75,9397.0,715.8836,719.2652,715.5345,717.9485,9397.0
2025-05-12 10:05:00,719.19,720.86,717.53,719.64,2092.0,717.3899,719.0557,715.734,717.8387,2092.0
2025-05-12 10:10:00,719.28,720.75,718.95,719.7,3094.0,717.4796,718.946,717.1505,717.8986,3094.0
2025-05-12 10:15:00,719.32,719.82,715.97,716.4,7727.0,717.5195,718.0183,714.1779,714.6068,7727.0
2025-05-12 10:20:00,716.11,716.11,713.97,714.33,9426.0,714.3176,714.3176,712.1829,712.542,9426.0
2025-05-12 10:25:00,713.65,714.33,710.0,710.01,7739.0,711.8637,712.542,708.2229,708.2328,7739.0
2025-05-12 10:30:00,709.01,710.86,708.46,710.16,2516.0,707.2353,709.0807,706.6867,708.3825,2516.0
2025-05-12 10:35:00,709.39,710.01,708.13,710.01,1896.0,707.6144,708.2328,706.3575,708.2328,1896.0
2025-05-12 10:40:00,709.42,709.97,708.12,709.59,4474.0,707.6443,708.1929,706.3476,707.8139,4474.0
2025-05-12 10:45:00,709.59,709.81,704.18,706.22,5188.0,707.8139,708.0333,702.4174,704.4523,5188.0
2025-05-12 10:50:00,706.2,706.2,705.08,705.09,1208.0,704.4324,704.4324,703.3152,703.3252,1208.0
2025-05-12 10:55:00,705.6,705.6,701.93,702.06,3032.0,703.8339,703.8339,700.1731,700.3027,3032.0
2025-05-12 11:00:00,702.65,704.19,701.46,702.04,2699.0,700.8913,702.4274,699.7042,700.2828,2699.0
2025-05-12 11:05:00,702.01,702.01,700.76,700.94,1258.0,700.2529,700.2529,699.006,699.1855,1258.0
2025-05-12 11:10:00,699.16,700.92,698.32,699.85,4854.0,697.41,699.1656,696.5721,698.0983,4854.0
2025-05-12 11:15:00,700.89,701.35,699.99,700.31,5647.0,699.1357,699.5945,698.2379,698.5571,5647.0
2025-05-12 11:20:00,700.82,700.82,698.9,698.91,1300.0,699.0658,699.0658,697.1506,697.1606,1300.0
2025-05-12 11:25:00,700.44,701.64,699.75,700.51,3795.0,698.6868,699.8838,697.9985,698.7566,3795.0
2025-05-12 11:30:00,701.93,703.45,700.0,703.45,3738.0,700.1731,701.6893,698.2479,701.6893,3738.0
2025-05-12 11:35:00,702.93,703.98,702.31,702.81,2229.0,701.1706,702.2179,700.5521,701.0509,2229.0
2025-05-12 11:40:00,703.21,704.39,702.35,703.7,1895.0,701.4499,702.6269,700.592,701.9386,1895.0
2025-05-12 11:45:00,702.68,704.02,702.61,704.02,2103.0,700.9212,702.2578,700.8514,702.2578,2103.0
2025-05-12 11:50:00,703.86,705.0,703.65,704.74,8411.0,702.0982,703.2354,701.8888,702.976,8411.0
2025-05-12 11:55:00,705.42,705.42,704.14,704.5,2618.0,703.6543,703.6543,702.3775,702.7366,2618.0
2025-05-12 12:00:00,704.33,705.58,704.29,705.38,3148.0,702.5671,703.8139,702.5272,703.6144,3148.0
2025-05-12 12:05:00,705.72,707.27,705.72,706.0,9234.0,703.9536,705.4997,703.9536,704.2329,9234.0
2025-05-12 12:10:00,706.55,706.55,705.66,705.96,2836.0,704.7815,704.7815,703.8937,704.193,2836.0
2025-05-12 12:15:00,706.11,706.44,705.86,705.95,2346.0,704.3426,704.6718,704.0932,704.183,2346.0
2025-05-12 12:20:00,705.8,706.28,705.32,705.78,2120.0,704.0334,704.5122,703.5546,704.0134,2120.0
2025-05-12 12:25:00,704.85,705.1,704.4,704.89,5774.0,703.0858,703.3351,702.6369,703.1257,5774.0
2025-05-12 12:30:00,705.14,705.43,704.31,704.32,2518.0,703.375,703.6643,702.5471,702.5571,2518.0
2025-05-12 12:35:00,704.63,706.42,704.63,705.48,10105.0,702.8663,704.6518,702.8663,703.7142,10105.0
2025-05-12 12:40:00,706.15,706.15,704.78,705.63,5680.0,704.3825,704.3825,703.0159,703.8638,5680.0
2025-05-12 12:45:00,704.84,705.9,704.84,705.9,2707.0,703.0758,704.1331,703.0758,704.1331,2707.0
2025-05-12 12:50:00,705.48,707.02,705.47,707.02,1508.0,703.7142,705.2503,703.7042,705.2503,1508.0
2025-05-12 12:55:00,706.73,707.69,706.7,707.32,4469.0,704.9611,705.9186,704.9311,705.5496,4469.0
2025-05-12 13:00:00,708.55,709.42,708.08,708.97,2409.0,706.7765,707.6443,706.3077,707.1954,2409.0
2025-05-12 13:05:00,708.13,709.79,708.13,709.5,1705.0,706.3575,708.0134,706.3575,707.7241,1705.0
2025-05-12 13:10:00,709.19,709.47,709.11,709.47,3293.0,707.4149,707.6942,707.3351,707.6942,3293.0
2025-05-12 13:15:00,709.2,709.88,708.7,708.7,6640.0,707.4249,708.1032,706.9261,706.9261,6640.0
2025-05-12 13:20:00,708.24,709.11,708.08,709.11,1402.0,706.4673,707.3351,706.3077,707.3351,1402.0
2025-05-12 13:25:00,709.11,709.77,709.1,709.45,2837.0,707.3351,707.9934,707.3251,707.6742,2837.0
2025-05-12 13:30:00,709.38,710.27,709.37,709.4,1742.0,707.6044,708.4922,707.5944,707.6244,1742.0
2025-05-12 13:35:00,709.82,711.42,709.41,711.24,4271.0,708.0433,709.6393,707.6343,709.4598,4271.0
2025-05-12 13:40:00,711.09,711.79,711.09,711.79,1298.0,709.3101,710.0084,709.3101,710.0084,1298.0
2025-05-12 13:45:00,711.06,711.43,711.0,711.35,500.0,709.2802,709.6493,709.2204,709.5695,500.0
2025-05-12 13:50:00,711.56,712.11,711.5,711.5,931.0,709.779,710.3276,709.7191,709.7191,931.0
2025-05-12 13:55:00,712.01,712.02,710.81,710.84,2117.0,710.2278,710.2378,709.0308,709.0608,2117.0
2025-05-12 14:00:00,710.91,711.37,710.89,710.96,1800.0,709.1306,709.5894,709.1106,709.1805,1800.0
2025-05-12 14:05:00,710.95,711.82,710.95,711.82,10188.0,709.1705,710.0383,709.1705,710.0383,10188.0
2025-05-12 14:10:00,711.82,712.03,711.7,712.01,923.0,710.0383,710.2478,709.9186,710.2278,923.0
2025-05-12 14:15:00,711.92,713.33,711.92,713.33,1402.0,710.1381,711.5445,710.1381,711.5445,1402.0
2025-05-12 14:20:00,713.09,713.09,712.49,712.87,515.0,711.3051,711.3051,710.7066,711.0857,515.0
2025-05-12 14:25:00,712.3,713.02,711.7,713.02,5715.0,710.5171,711.2353,709.9186,711.2353,5715.0
2025-05-12 14:30:00,713.06,713.43,712.37,712.95,7883.0,711.2752,711.6443,710.5869,711.1655,7883.0
2025-05-12 14:35:00,712.66,716.07,712.66,715.03,32234.0,710.8762,714.2777,710.8762,713.2403,32234.0
2025-05-12 14:40:00,715.03,715.19,713.01,713.44,10438.0,713.2403,713.3999,711.2253,711.6543,10438.0
2025-05-12 14:45:00,714.12,715.23,714.12,715.09,1875.0,712.3326,713.4398,712.3326,713.3001,1875.0
2025-05-12 14:50:00,714.97,715.66,714.06,714.06,5527.0,713.1804,713.8687,712.2727,712.2727,5527.0
2025-05-12 14:55:00,714.23,714.75,712.5,712.59,15754.0,712.4423,712.961,710.7166,710.8064,15754.0
2025-05-12 15:00:00,713.94,714.23,712.63,713.91,6216.0,712.153,712.4423,710.8463,712.1231,6216.0
2025-05-12 15:05:00,713.91,714.41,713.2,713.2,1851.0,712.1231,712.6218,711.4149,711.4149,1851.0
2025-05-12 15:10:00,712.77,713.43,711.83,711.87,2900.0,710.9859,711.6443,710.0483,710.0882,2900.0
2025-05-12 15:15:00,711.65,713.44,711.65,713.02,3259.0,709.8687,711.6543,709.8687,711.2353,3259.0
2025-05-12 15:20:00,712.47,713.42,712.47,713.42,2694.0,710.6867,711.6343,710.6867,711.6343,2694.0
2025-05-12 15:25:00,713.0,713.04,712.14,712.57,2609.0,711.2154,711.2553,710.3575,710.7864,2609.0
2025-05-12 15:30:00,711.79,713.64,711.0,713.5,3655.0,710.0084,711.8538,709.2204,711.7141,3655.0
2025-05-12 15:35:00,712.97,713.02,712.26,712.26,945.0,711.1854,711.2353,710.4772,710.4772,945.0
2025-05-12 15:40:00,712.45,712.98,711.99,712.48,3673.0,710.6667,711.1954,710.2079,710.6967,3673.0
2025-05-12 15:45:00,712.05,712.24,711.79,712.16,3792.0,710.2677,710.4573,710.0084,710.3775,3792.0
2025-05-12 15:50:00,712.16,713.38,711.17,712.75,8338.0,710.3775,711.5944,709.3899,710.966,8338.0
2025-05-12 15:55:00,712.35,712.8,711.72,711.84,20304.0,710.567,711.0159,709.9386,710.0583,20304.0
2025-05-13 09:30:00,717.16,720.65,715.34,715.34,10070.0,715.3649,718.8462,713.5495,713.5495,10070.0
2025-05-13 09:35:00,715.34,722.83,715.34,721.89,3739.0,713.5495,721.0208,713.5495,720.0831,3739.0
2025-05-13 09:40:00,722.14,725.0,722.14,723.77,3576.0,720.3325,723.1853,720.3325,721.9584,3576.0
2025-05-13 09:45:00,723.88,723.91,722.62,723.26,2413.0,722.0681,722.098,720.8113,721.4497,2413.0
2025-05-13 09:50:00,723.11,723.7,722.45,722.45,2099.0,721.3001,721.8886,720.6417,720.6417,2099.0
2025-05-13 09:55:00,722.44,726.24,722.34,726.24,2600.0,720.6317,724.4222,720.532,724.4222,2600.0
2025-05-13 10:00:00,726.66,727.28,724.6,724.6,6159.0,724.8412,725.4596,722.7863,722.7863,6159.0
2025-05-13 10:05:00,724.58,725.0,724.58,725.0,348.0,722.7664,723.1853,722.7664,723.1853,348.0
2025-05-13 10:10:00,724.75,724.76,723.31,724.18,2326.0,722.9359,722.9459,721.4996,722.3674,2326.0
2025-05-13 10:15:00,725.09,725.96,725.03,725.96,2180.0,723.2751,724.1429,723.2152,724.1429,2180.0
2025-05-13 10:20:00,725.55,727.74,725.05,727.74,4095.0,723.7339,725.9185,723.2352,725.9185,4095.0
2025-05-13 10:25:00,727.2,727.57,725.13,725.13,6503.0,725.3798,725.7489,723.315,723.315,6503.0
2025-05-13 10:30:00,724.36,725.54,724.07,724.75,2769.0,722.5469,723.724,722.2576,722.9359,2769.0
2025-05-13 10:35:00,725.13,725.94,723.44,725.81,1964.0,723.315,724.123,721.6292,723.9933,1964.0
2025-05-13 10:40:00,724.64,725.16,723.32,723.8,1594.0,722.8262,723.3449,721.5095,721.9883,1594.0
2025-05-13 10:45:00,723.33,725.38,723.15,723.15,2857.0,721.5195,723.5644,721.34,721.34,2857.0
2025-05-13 10:50:00,724.17,725.97,724.17,725.81,900.0,722.3574,724.1529,722.3574,723.9933,900.0
2025-05-13 10:55:00,725.7,726.02,725.63,725.87,971.0,723.8836,724.2028,723.8137,724.0531,971.0
2025-05-13 11:00:00,725.87,728.11,725.86,728.11,1947.0,724.0531,726.2875,724.0432,726.2875,1947.0
2025-05-13 11:05:00,728.0,728.0,727.19,727.61,1411.0,726.1778,726.1778,725.3698,725.7888,1411.0
2025-05-13 11:10:00,727.99,727.99,727.41,727.54,1862.0,726.1678,726.1678,725.5893,725.719,1862.0
2025-05-13 11:15:00,729.04,729.04,728.42,728.42,2215.0,727.2152,727.2152,726.5968,726.5968,2215.0
2025-05-13 11:20:00,729.07,730.0,727.57,730.0,1950.0,727.2451,728.1728,725.7489,728.1728,1950.0
2025-05-13 11:25:00,729.99,730.76,729.41,730.13,973.0,728.1628,728.9309,727.5843,728.3025,973.0
2025-05-13 11:30:00,729.8,730.73,729.8,730.73,375.0,727.9733,728.901,727.9733,728.901,375.0
2025-05-13 11:35:00,730.12,731.0,730.11,730.9,1544.0,728.2925,729.1703,728.2825,729.0706,1544.0
2025-05-13 11:40:00,730.99,731.0,729.78,730.88,9017.0,729.1603,729.1703,727.9534,729.0506,9017.0
2025-05-13 11:45:00,730.88,732.0,730.87,731.02,2657.0,729.0506,730.1678,729.0406,729.1903,2657.0
2025-05-13 11:50:00,729.71,729.71,729.16,729.2,2255.0,727.8835,727.8835,727.3349,727.3748,2255.0
2025-05-13 11:55:00,729.2,729.45,728.52,728.77,3620.0,727.3748,727.6242,726.6965,726.9459,3620.0
2025-05-13 12:00:00,728.49,728.53,727.54,728.22,5483.0,726.6666,726.7065,725.719,726.3973,5483.0
2025-05-13 12:05:00,727.69,728.48,727.65,727.79,3559.0,725.8686,726.6566,725.8287,725.9683,3559.0
2025-05-13 12:10:00,727.25,728.52,727.08,728.52,2320.0,725.4297,726.6965,725.2601,726.6965,2320.0
2025-05-13 12:15:00,728.5,728.5,727.84,728.26,4292.0,726.6766,726.6766,726.0182,726.4372,4292.0
2025-05-13 12:20:00,728.37,728.81,727.99,728.81,600.0,726.5469,726.9858,726.1678,726.9858,600.0
2025-05-13 12:25:00,729.9,730.33,729.9,730.33,2485.0,728.0731,728.502,728.0731,728.502,2485.0
2025-05-13 12:30:00,729.63,729.85,728.97,729.33,3788.0,727.8037,728.0232,727.1454,727.5045,3788.0
2025-05-13 12:35:00,729.65,730.29,729.64,730.22,1150.0,727.8237,728.4621,727.8137,728.3923,1150.0
2025-05-13 12:40:00,729.9,729.9,728.95,729.74,790.0,728.0731,728.0731,727.1254,727.9135,790.0
2025-05-13 12:45:00,729.71,730.1,729.11,729.11,3010.0,727.8835,728.2726,727.285,727.285,3010.0
2025-05-13 12:50:00,729.11,729.11,727.27,727.27,4500.0,727.285,727.285,725.4496,725.4496,4500.0
2025-05-13 12:55:00,727.25,727.26,726.6,726.71,4300.0,725.4297,725.4397,724.7813,724.891,4300.0
2025-05-13 13:00:00,727.2,727.26,726.48,727.17,2930.0,725.3798,725.4397,724.6616,725.3499,2930.0
2025-05-13 13:05:00,727.91,729.41,727.83,728.14,5940.0,726.088,727.5843,726.0082,726.3175,5940.0
2025-05-13 13:10:00,727.17,727.17,727.17,727.17,100.0,725.3499,725.3499,725.3499,725.3499,100.0
2025-05-13 13:15:00,727.72,728.23,727.58,728.0,2285.0,725.8985,726.4072,725.7589,726.1778,2285.0
2025-05-13 13:20:00,728.27,728.27,727.49,727.49,500.0,726.4471,726.4471,725.6691,725.6691,500.0
2025-05-13 13:25:00,727.12,727.13,726.8,727.04,461.0,725.3,725.31,724.9808,725.2202,461.0
2025-05-13 13:30:00,727.28,728.43,727.28,728.43,1285.0,725.4596,726.6067,725.4596,726.6067,1285.0
2025-05-13 13:35:00,729.11,729.11,728.05,728.06,1552.0,727.285,727.285,726.2277,726.2377,1552.0
2025-05-13 13:40:00,727.73,727.86,727.38,727.39,1274.0,725.9085,726.0382,725.5594,725.5693,1274.0
2025-05-13 13:45:00,727.43,728.04,727.43,728.04,300.0,725.6092,726.2177,725.6092,726.2177,300.0
2025-05-13 13:50:00,727.59,727.59,725.98,726.21,500.0,725.7688,725.7688,724.1629,724.3923,500.0
2025-05-13 13:55:00,726.21,726.21,725.21,725.21,931.0,724.3923,724.3923,723.3948,723.3948,931.0
2025-05-13 14:00:00,724.75,725.28,724.74,725.06,1138.0,722.9359,723.4646,722.926,723.2452,1138.0
2025-05-13 14:05:00,725.41,726.07,725.19,725.5,644.0,723.5943,724.2526,723.3748,723.6841,644.0
2025-05-13 14:10:00,725.96,726.4,725.95,726.4,400.0,724.1429,724.5818,724.1329,724.5818,400.0
2025-05-13 14:15:00,726.29,726.91,726.29,726.91,200.0,724.4721,725.0905,724.4721,725.0905,200.0
2025-05-13 14:20:00,727.39,727.4,726.3,726.7,3967.0,725.5693,725.5793,724.4821,724.8811,3967.0
2025-05-13 14:25:00,726.22,726.93,726.2,726.56,647.0,724.4023,725.1105,724.3823,724.7414,647.0
2025-05-13 14:30:00,726.37,726.38,724.75,725.6,1567.0,724.5519,724.5619,722.9359,723.7838,1567.0
2025-05-13 14:35:00,725.6,725.61,725.6,725.61,500.0,723.7838,723.7938,723.7838,723.7938,500.0
2025-05-13 14:40:00,725.42,726.3,725.41,726.29,1100.0,723.6043,724.4821,723.5943,724.4721,1100.0
2025-05-13 14:45:00,725.67,726.08,725.1,725.72,1647.0,723.8536,724.2626,723.2851,723.9035,1647.0
2025-05-13 14:50:00,725.55,725.79,725.0,725.79,1171.0,723.7339,723.9733,723.1853,723.9733,1171.0
2025-05-13 14:55:00,726.29,727.94,726.29,727.18,1625.0,724.4721,726.118,724.4721,725.3599,1625.0
2025-05-13 15:00:00,727.14,727.74,726.9,727.26,1500.0,725.32,725.9185,725.0806,725.4397,1500.0
2025-05-13 15:05:00,727.25,727.62,727.05,727.18,920.0,725.4297,725.7988,725.2302,725.3599,920.0
2025-05-13 15:10:00,727.16,727.69,727.15,727.37,593.0,725.3399,725.8686,725.3299,725.5494,593.0
2025-05-13 15:15:00,727.49,727.83,727.42,727.43,1429.0,725.6691,726.0082,725.5993,725.6092,1429.0
2025-05-13 15:20:00,727.17,727.54,726.84,726.84,1021.0,725.3499,725.719,725.0207,725.0207,1021.0
2025-05-13 15:25:00,727.3,727.96,726.94,727.6,2251.0,725.4796,726.1379,725.1205,725.7788,2251.0
2025-05-13 15:30:00,727.36,728.73,727.36,728.73,800.0,725.5394,726.906,725.5394,726.906,800.0
2025-05-13 15:35:00,728.7,728.76,728.05,728.25,1691.0,726.8761,726.9359,726.2277,726.4272,1691.0
2025-05-13 15:40:00,728.24,728.24,727.28,727.79,2664.0,726.4172,726.4172,725.4596,725.9683,2664.0
2025-05-13 15:45:00,727.38,727.42,726.34,726.62,4294.0,725.5594,725.5993,724.522,724.8013,4294.0
2025-05-13 15:50:00,726.63,726.87,724.56,724.94,5351.0,724.8112,725.0506,722.7464,723.1255,5351.0
2025-05-13 15:55:00,724.62,724.86,721.94,722.31,41879.0,722.8063,723.0457,720.133,720.5021,41879.0
2025-05-14 09:30:00,720.16,721.94,719.99,720.79,8739.0,720.16,721.94,719.99,720.79,8739.0
2025-05-14 09:35:00,720.82,723.0,719.52,721.05,4886.0,720.82,723.0,719.52,721.05,4886.0
2025-05-14 09:40:00,721.05,721.05,718.74,720.1,2980.0,721.05,721.05,718.74,720.1,2980.0
2025-05-14 09:45:00,718.57,719.75,718.0,719.31,1500.0,718.57,719.75,718.0,719.31,1500.0
2025-05-14 09:50:00,719.34,719.96,719.34,719.56,400.0,719.34,719.96,719.34,719.56,400.0
2025-05-14 09:55:00,719.12,719.17,717.0,718.31,500.0,719.12,719.17,717.0,718.31,500.0
2025-05-14 10:00:00,717.3,718.67,717.29,718.12,1088.0,717.3,718.67,717.29,718.12,1088.0
2025-05-14 10:05:00,718.1,719.26,718.1,718.43,500.0,718.1,719.26,718.1,718.43,500.0
2025-05-14 10:10:00,717.84,718.22,717.05,718.1,2036.0,717.84,718.22,717.05,718.1,2036.0
2025-05-14 10:15:00,718.7,718.96,718.28,718.96,1211.0,718.7,718.96,718.28,718.96,1211.0
2025-05-14 10:20:00,718.52,722.03,718.52,722.03,763.0,718.52,722.03,718.52,722.03,763.0
2025-05-14 10:25:00,721.7,721.7,720.84,720.84,610.0,721.7,721.7,720.84,720.84,610.0
2025-05-14 10:30:00,719.32,721.18,719.32,721.18,823.0,719.32,721.18,719.32,721.18,823.0
2025-05-14 10:35:00,720.0,720.29,719.49,719.49,400.0,720.0,720.29,719.49,719.49,400.0
2025-05-14 10:40:00,719.27,719.68,718.77,719.37,700.0,719.27,719.68,718.77,719.37,700.0
2025-05-14 10:45:00,719.37,719.37,718.99,718.99,1400.0,719.37,719.37,718.99,718.99,1400.0
2025-05-14 10:50:00,718.85,719.0,717.88,718.46,2330.0,718.85,719.0,717.88,718.46,2330.0
2025-05-14 10:55:00,718.07,718.46,716.61,716.62,1100.0,718.07,718.46,716.61,716.62,1100.0
2025-05-14 11:00:00,716.6,716.6,714.6,714.6,600.0,716.6,716.6,714.6,714.6,600.0
2025-05-14 11:05:00,713.66,714.18,713.16,714.18,710.0,713.66,714.18,713.16,714.18,710.0
2025-05-14 11:10:00,713.97,715.6,713.97,714.22,500.0,713.97,715.6,713.97,714.22,500.0
2025-05-14 11:15:00,714.76,715.59,714.76,715.59,967.0,714.76,715.59,714.76,715.59,967.0
2025-05-14 11:20:00,716.07,717.28,715.75,717.28,605.0,716.07,717.28,715.75,717.28,605.0
2025-05-14 11:25:00,716.88,718.08,716.87,718.08,600.0,716.88,718.08,716.87,718.08,600.0
2025-05-14 11:30:00,717.51,718.06,717.51,717.63,493.0,717.51,718.06,717.51,717.63,493.0
2025-05-14 11:35:00,717.78,718.27,717.77,717.93,734.0,717.78,718.27,717.77,717.93,734.0
2025-05-14 11:40:00,718.07,718.07,717.75,717.75,718.0,718.07,718.07,717.75,717.75,718.0
2025-05-14 11:45:00,718.24,718.63,718.19,718.63,425.0,718.24,718.63,718.19,718.63,425.0
2025-05-14 11:50:00,718.3,718.34,718.3,718.34,200.0,718.3,718.34,718.3,718.34,200.0
2025-05-14 11:55:00,718.19,718.19,718.19,718.19,200.0,718.19,718.19,718.19,718.19,200.0
2025-05-14 12:00:00,718.26,718.83,718.18,718.83,1007.0,718.26,718.83,718.18,718.83,1007.0
2025-05-14 12:05:00,719.46,719.46,718.82,718.83,300.0,719.46,719.46,718.82,718.83,300.0
2025-05-14 12:10:00,719.3,719.3,717.53,717.53,747.0,719.3,719.3,717.53,717.53,747.0
2025-05-14 12:15:00,717.55,717.55,717.55,717.55,200.0,717.55,717.55,717.55,717.55,200.0
2025-05-14 12:20:00,717.48,717.48,717.36,717.36,1062.0,717.48,717.48,717.36,717.36,1062.0
2025-05-14 12:25:00,718.02,718.02,717.36,717.36,915.0,718.02,718.02,717.36,717.36,915.0
2025-05-14 12:30:00,717.94,717.94,717.93,717.94,100.0,717.94,717.94,717.93,717.94,100.0
2025-05-14 12:35:00,717.65,717.65,717.65,717.65,100.0,717.65,717.65,717.65,717.65,100.0
2025-05-14 12:40:00,715.32,715.32,715.32,715.32,100.0,715.32,715.32,715.32,715.32,100.0
2025-05-14 12:45:00,715.21,715.73,715.1,715.1,400.0,715.21,715.73,715.1,715.1,400.0
2025-05-14 12:50:00,715.64,715.65,715.64,715.64,229.0,715.64,715.65,715.64,715.64,229.0
2025-05-14 12:55:00,715.22,716.31,715.22,716.31,1051.0,715.22,716.31,715.22,716.31,1051.0
2025-05-14 13:00:00,715.57,715.95,715.57,715.82,500.0,715.57,715.95,715.57,715.82,500.0
2025-05-14 13:05:00,715.32,715.86,715.31,715.86,512.0,715.32,715.86,715.31,715.86,512.0
2025-05-14 13:10:00,715.3,715.56,715.3,715.56,300.0,715.3,715.56,715.3,715.56,300.0
2025-05-14 13:15:00,715.13,715.13,714.81,714.82,400.0,715.13,715.13,714.81,714.82,400.0
2025-05-14 13:20:00,713.51,713.51,712.66,712.66,300.0,713.51,713.51,712.66,712.66,300.0
2025-05-14 13:25:00,712.0,713.15,712.0,712.37,2637.0,712.0,713.15,712.0,712.37,2637.0
2025-05-14 13:30:00,713.51,713.51,713.51,713.51,221.0,713.51,713.51,713.51,713.51,221.0
2025-05-14 13:35:00,713.28,714.6,713.28,714.0,307.0,713.28,714.6,713.28,714.0,307.0
2025-05-14 13:40:00,714.68,714.68,714.24,714.24,651.0,714.68,714.68,714.24,714.24,651.0
2025-05-14 13:45:00,714.11,714.11,714.06,714.06,200.0,714.11,714.11,714.06,714.06,200.0
2025-05-14 13:50:00,714.67,715.09,714.4,714.71,406.0,714.67,715.09,714.4,714.71,406.0
2025-05-14 13:55:00,713.9,714.9,713.9,714.29,400.0,713.9,714.9,713.9,714.29,400.0
2025-05-14 14:00:00,714.68,715.02,714.49,715.02,1138.0,714.68,715.02,714.49,715.02,1138.0
2025-05-14 14:05:00,715.14,715.17,712.76,712.76,1100.0,715.14,715.17,712.76,712.76,1100.0
2025-05-14 14:10:00,712.67,712.67,712.15,712.15,200.0,712.67,712.67,712.15,712.15,200.0
2025-05-14 14:15:00,712.04,712.62,712.03,712.62,705.0,712.04,712.62,712.03,712.62,705.0
2025-05-14 14:20:00,711.89,712.17,710.67,710.67,1550.0,711.89,712.17,710.67,710.67,1550.0
2025-05-14 14:25:00,710.44,710.44,709.55,709.56,300.0,710.44,710.44,709.55,709.56,300.0
2025-05-14 14:30:00,709.99,711.33,709.9,711.3,1008.0,709.99,711.33,709.9,711.3,1008.0
2025-05-14 14:35:00,712.22,712.79,712.04,712.27,850.0,712.22,712.79,712.04,712.27,850.0
2025-05-14 14:40:00,712.25,712.25,712.25,712.25,100.0,712.25,712.25,712.25,712.25,100.0
2025-05-14 14:45:00,711.72,711.72,711.07,711.07,500.0,711.72,711.72,711.07,711.07,500.0
2025-05-14 14:50:00,711.34,711.75,711.27,711.48,800.0,711.34,711.75,711.27,711.48,800.0
2025-05-14 14:55:00,710.77,710.78,710.74,710.74,200.0,710.77,710.78,710.74,710.74,200.0
2025-05-14 15:00:00,711.31,711.45,710.6,711.43,852.0,711.31,711.45,710.6,711.43,852.0
2025-05-14 15:05:00,711.43,711.43,710.9,710.9,300.0,711.43,711.43,710.9,710.9,300.0
2025-05-14 15:10:00,711.63,711.8,710.97,711.8,1538.0,711.63,711.8,710.97,711.8,1538.0
2025-05-14 15:15:00,711.81,711.81,710.74,710.74,601.0,711.81,711.81,710.74,710.74,601.0
2025-05-14 15:20:00,709.32,710.76,709.22,709.6,5615.0,709.32,710.76,709.22,709.6,5615.0
2025-05-14 15:25:00,708.81,711.04,708.81,710.55,2029.0,708.81,711.04,708.81,710.55,2029.0
2025-05-14 15:30:00,710.63,712.05,710.62,711.96,2431.0,710.63,712.05,710.62,711.96,2431.0
2025-05-14 15:35:00,712.46,713.21,712.44,713.13,6009.0,712.46,713.21,712.44,713.13,6009.0
2025-05-14 15:40:00,712.95,713.43,712.47,712.54,3633.0,712.95,713.43,712.47,712.54,3633.0
2025-05-14 15:45:00,712.53,712.68,712.03,712.63,1911.0,712.53,712.68,712.03,712.63,1911.0
2025-05-14 15:50:00,713.2,714.92,712.96,713.78,6648.0,713.2,714.92,712.96,713.78,6648.0
2025-05-14 15:55:00,713.31,713.98,712.23,712.67,33556.0,713.31,713.98,712.23,712.67,33556.0
2025-05-15 09:30:00,709.22,713.35,705.42,709.05,7374.0,709.22,713.35,705.42,709.05,7374.0
2025-05-15 09:35:00,708.78,710.86,705.8,706.38,3463.0,708.78,710.86,705.8,706.38,3463.0
2025-05-15 09:40:00,708.13,709.52,705.17,705.17,1775.0,708.13,709.52,705.17,705.17,1775.0
2025-05-15 09:45:00,705.88,707.7,704.61,704.85,1089.0,705.88,707.7,704.61,704.85,1089.0
2025-05-15 09:50:00,704.87,707.18,704.86,705.48,1584.0,704.87,707.18,704.86,705.48,1584.0
2025-05-15 09:55:00,705.48,706.74,704.34,704.34,1600.0,705.48,706.74,704.34,704.34,1600.0
2025-05-15 10:00:00,705.07,707.52,705.06,707.48,1759.0,705.07,707.52,705.06,707.48,1759.0
2025-05-15 10:05:00,704.97,708.0,704.96,706.69,1936.0,704.97,708.0,704.96,706.69,1936.0
2025-05-15 10:10:00,706.69,707.44,705.82,707.31,1779.0,706.69,707.44,705.82,707.31,1779.0
2025-05-15 10:15:00,706.45,708.0,704.31,708.0,2565.0,706.45,708.0,704.31,708.0,2565.0
2025-05-15 10:20:00,707.31,709.43,707.3,709.43,2821.0,707.31,709.43,707.3,709.43,2821.0
2025-05-15 10:25:00,709.41,709.56,707.84,707.85,5531.0,709.41,709.56,707.84,707.85,5531.0
2025-05-15 10:30:00,706.45,707.62,705.39,706.0,3734.0,706.45,707.62,705.39,706.0,3734.0
2025-05-15 10:35:00,705.95,706.6,705.13,706.6,2211.0,705.95,706.6,705.13,706.6,2211.0
2025-05-15 10:40:00,706.58,707.78,706.43,707.4,1835.0,706.58,707.78,706.43,707.4,1835.0
2025-05-15 10:45:00,707.3,707.39,706.43,707.39,2334.0,707.3,707.39,706.43,707.39,2334.0
2025-05-15 10:50:00,707.27,707.74,706.72,707.31,1725.0,707.27,707.74,706.72,707.31,1725.0
2025-05-15 10:55:00,707.48,709.69,707.48,709.69,3792.0,707.48,709.69,707.48,709.69,3792.0
2025-05-15 11:00:00,709.4,709.42,708.45,709.42,400.0,709.4,709.42,708.45,709.42,400.0
2025-05-15 11:05:00,709.59,709.65,708.81,709.65,307.0,709.59,709.65,708.81,709.65,307.0
2025-05-15 11:10:00,709.78,710.85,709.78,710.48,2839.0,709.78,710.85,709.78,710.48,2839.0
2025-05-15 11:15:00,709.74,709.74,709.74,709.74,100.0,709.74,709.74,709.74,709.74,100.0
2025-05-15 11:20:00,709.33,710.49,709.32,710.49,540.0,709.33,710.49,709.32,710.49,540.0
2025-05-15 11:25:00,709.68,710.4,709.66,709.94,700.0,709.68,710.4,709.66,709.94,700.0
2025-05-15 11:30:00,709.84,710.04,708.98,709.0,2436.0,709.84,710.04,708.98,709.0,2436.0
2025-05-15 11:35:00,709.21,709.78,709.2,709.39,300.0,709.21,709.78,709.2,709.39,300.0
2025-05-15 11:40:00,710.17,711.95,710.17,711.82,2197.0,710.17,711.95,710.17,711.82,2197.0
2025-05-15 11:45:00,711.55,711.88,711.54,711.55,500.0,711.55,711.88,711.54,711.55,500.0
2025-05-15 11:50:00,710.84,710.91,710.23,710.91,966.0,710.84,710.91,710.23,710.91,966.0
2025-05-15 11:55:00,710.61,710.82,710.23,710.47,750.0,710.61,710.82,710.23,710.47,750.0
2025-05-15 12:00:00,710.47,711.23,710.37,711.23,900.0,710.47,711.23,710.37,711.23,900.0
2025-05-15 12:05:00,711.48,711.78,710.79,711.78,817.0,711.48,711.78,710.79,711.78,817.0
2025-05-15 12:10:00,712.01,712.24,711.15,711.15,1490.0,712.01,712.24,711.15,711.15,1490.0
2025-05-15 12:15:00,712.08,712.3,711.64,711.64,700.0,712.08,712.3,711.64,711.64,700.0
2025-05-15 12:20:00,711.0,711.76,710.99,711.76,500.0,711.0,711.76,710.99,711.76,500.0
2025-05-15 12:25:00,711.59,712.18,711.3,712.18,1288.0,711.59,712.18,711.3,712.18,1288.0
2025-05-15 12:30:00,712.24,712.44,711.78,712.44,400.0,712.24,712.44,711.78,712.44,400.0
2025-05-15 12:35:00,712.6,713.57,712.43,713.57,1017.0,712.6,713.57,712.43,713.57,1017.0
2025-05-15 12:40:00,713.47,714.22,713.0,714.03,1933.0,713.47,714.22,713.0,714.03,1933.0
2025-05-15 12:45:00,714.24,714.6,714.01,714.01,1117.0,714.24,714.6,714.01,714.01,1117.0
2025-05-15 12:50:00,713.91,714.28,713.89,713.89,1021.0,713.91,714.28,713.89,713.89,1021.0
2025-05-15 12:55:00,714.32,714.32,713.45,714.24,2190.0,714.32,714.32,713.45,714.24,2190.0
2025-05-15 13:00:00,713.79,714.71,713.51,714.71,2103.0,713.79,714.71,713.51,714.71,2103.0
2025-05-15 13:05:00,714.32,714.82,714.16,714.36,2320.0,714.32,714.82,714.16,714.36,2320.0
2025-05-15 13:10:00,714.34,714.34,711.63,713.74,2411.0,714.34,714.34,711.63,713.74,2411.0
2025-05-15 13:15:00,713.68,713.68,713.12,713.12,300.0,713.68,713.68,713.12,713.12,300.0
2025-05-15 13:20:00,713.67,714.34,713.67,713.93,2182.0,713.67,714.34,713.67,713.93,2182.0
2025-05-15 13:25:00,713.87,713.87,712.93,713.63,7116.0,713.87,713.87,712.93,713.63,7116.0
2025-05-15 13:30:00,713.53,713.53,712.84,712.84,1614.0,713.53,713.53,712.84,712.84,1614.0
2025-05-15 13:35:00,712.11,713.55,712.11,712.11,1175.0,712.11,713.55,712.11,712.11,1175.0
2025-05-15 13:40:00,713.43,713.55,713.43,713.55,584.0,713.43,713.55,713.43,713.55,584.0
2025-05-15 13:45:00,713.33,714.02,713.22,713.99,716.0,713.33,714.02,713.22,713.99,716.0
2025-05-15 13:50:00,714.02,714.02,713.58,713.58,404.0,714.02,714.02,713.58,713.58,404.0
2025-05-15 13:55:00,713.48,713.78,712.76,713.2,1545.0,713.48,713.78,712.76,713.2,1545.0
2025-05-15 14:00:00,713.01,713.7,711.9,713.7,1400.0,713.01,713.7,711.9,713.7,1400.0
2025-05-15 14:05:00,713.28,713.61,713.1,713.2,1000.0,713.28,713.61,713.1,713.2,1000.0
2025-05-15 14:10:00,713.2,713.73,713.2,713.73,300.0,713.2,713.73,713.2,713.73,300.0
2025-05-15 14:15:00,713.18,713.52,712.47,712.47,820.0,713.18,713.52,712.47,712.47,820.0
2025-05-15 14:20:00,713.31,713.79,712.78,713.79,2000.0,713.31,713.79,712.78,713.79,2000.0
2025-05-15 14:25:00,714.13,714.31,713.91,713.92,300.0,714.13,714.31,713.91,713.92,300.0
2025-05-15 14:30:00,714.61,715.19,714.61,715.03,1146.0,714.61,715.19,714.61,715.03,1146.0
2025-05-15 14:35:00,715.47,715.79,715.17,715.18,1545.0,715.47,715.79,715.17,715.18,1545.0
2025-05-15 14:40:00,715.55,716.64,715.55,716.08,2080.0,715.55,716.64,715.55,716.08,2080.0
2025-05-15 14:45:00,715.78,715.78,715.06,715.72,930.0,715.78,715.78,715.06,715.72,930.0
2025-05-15 14:50:00,715.47,715.75,715.4,715.54,900.0,715.47,715.75,715.4,715.54,900.0
2025-05-15 14:55:00,715.51,716.74,715.5,716.53,2701.0,715.51,716.74,715.5,716.53,2701.0
2025-05-15 15:00:00,716.41,716.89,716.26,716.56,2560.0,716.41,716.89,716.26,716.56,2560.0
2025-05-15 15:05:00,716.55,716.83,716.14,716.14,1100.0,716.55,716.83,716.14,716.14,1100.0
2025-05-15 15:10:00,715.36,716.5,715.36,716.5,613.0,715.36,716.5,715.36,716.5,613.0
2025-05-15 15:15:00,716.26,716.75,716.26,716.48,1400.0,716.26,716.75,716.26,716.48,1400.0
2025-05-15 15:20:00,715.79,716.37,715.79,716.36,1300.0,715.79,716.37,715.79,716.36,1300.0
2025-05-15 15:25:00,715.96,716.39,715.73,716.05,2260.0,715.96,716.39,715.73,716.05,2260.0
2025-05-15 15:30:00,715.81,716.33,715.77,715.78,2101.0,715.81,716.33,715.77,715.78,2101.0
2025-05-15 15:35:00,716.14,717.27,716.13,716.17,5581.0,716.14,717.27,716.13,716.17,5581.0
2025-05-15 15:40:00,716.59,716.82,715.29,716.32,1265.0,716.59,716.82,715.29,716.32,1265.0
2025-05-15 15:45:00,716.32,716.49,715.07,715.07,1910.0,716.32,716.49,715.07,715.07,1910.0
2025-05-15 15:50:00,715.01,716.88,714.29,714.35,5373.0,715.01,716.88,714.29,714.35,5373.0
2025-05-15 15:55:00,714.31,715.53,713.36,713.62,35959.0,714.31,715.53,713.36,713.62,35959.0
2025-05-16 09:30:00,717.73,717.73,712.25,712.25,18022.0,717.73,717.73,712.25,712.25,18022.0
2025-05-16 09:35:00,714.31,714.5,712.79,712.79,1699.0,714.31,714.5,712.79,712.79,1699.0
2025-05-16 09:40:00,714.15,714.15,713.4,713.41,1030.0,714.15,714.15,713.4,713.41,1030.0
2025-05-16 09:45:00,715.01,715.63,713.84,714.39,3690.0,715.01,715.63,713.84,714.39,3690.0
2025-05-16 09:50:00,714.39,716.79,714.39,716.79,2047.0,714.39,716.79,714.39,716.79,2047.0
2025-05-16 09:55:00,716.54,720.11,716.54,720.11,1009.0,716.54,720.11,716.54,720.11,1009.0
2025-05-16 10:00:00,718.11,719.01,717.85,717.85,827.0,718.11,719.01,717.85,717.85,827.0
2025-05-16 10:05:00,715.2,717.0,715.2,717.0,700.0,715.2,717.0,715.2,717.0,700.0
2025-05-16 10:10:00,716.49,717.22,716.25,717.22,1163.0,716.49,717.22,716.25,717.22,1163.0
2025-05-16 10:15:00,717.75,718.78,717.49,717.49,571.0,717.75,718.78,717.49,717.49,571.0
2025-05-16 10:20:00,716.5,717.08,716.0,717.08,479.0,716.5,717.08,716.0,717.08,479.0
2025-05-16 10:25:00,716.88,716.91,716.88,716.91,2028.0,716.88,716.91,716.88,716.91,2028.0
2025-05-16 10:30:00,716.67,716.95,716.25,716.29,600.0,716.67,716.95,716.25,716.29,600.0
2025-05-16 10:35:00,716.71,716.71,716.3,716.3,5133.0,716.71,716.71,716.3,716.3,5133.0
2025-05-16 10:40:00,717.1,717.11,715.63,715.63,400.0,717.1,717.11,715.63,715.63,400.0
2025-05-16 10:45:00,715.72,715.86,715.72,715.86,5134.0,715.72,715.86,715.72,715.86,5134.0
2025-05-16 10:50:00,716.37,717.64,716.34,716.34,2500.0,716.37,717.64,716.34,716.34,2500.0
2025-05-16 10:55:00,716.6,716.6,716.59,716.6,100.0,716.6,716.6,716.59,716.6,100.0
2025-05-16 11:00:00,716.6,717.02,716.46,716.46,820.0,716.6,717.02,716.46,716.46,820.0
2025-05-16 11:05:00,716.46,716.46,716.46,716.46,0.0,716.46,716.46,716.46,716.46,0.0
2025-05-16 11:10:00,716.97,717.06,716.41,716.41,1376.0,716.97,717.06,716.41,716.41,1376.0
2025-05-16 11:15:00,716.38,716.38,715.69,715.73,1705.0,716.38,716.38,715.69,715.73,1705.0
2025-05-16 11:20:00,715.73,716.04,714.77,716.04,4404.0,715.73,716.04,714.77,716.04,4404.0
2025-05-16 11:25:00,716.03,716.08,716.02,716.08,280.0,716.03,716.08,716.02,716.08,280.0
2025-05-16 11:30:00,717.29,717.41,717.29,717.41,610.0,717.29,717.41,717.29,717.41,610.0
2025-05-16 11:35:00,716.84,718.64,716.83,717.65,2051.0,716.84,718.64,716.83,717.65,2051.0
2025-05-16 11:40:00,717.43,717.43,717.42,717.43,100.0,717.43,717.43,717.42,717.43,100.0
2025-05-16 11:45:00,717.41,717.41,717.13,717.13,300.0,717.41,717.41,717.13,717.13,300.0
2025-05-16 11:50:00,717.62,718.24,717.62,718.24,500.0,717.62,718.24,717.62,718.24,500.0
2025-05-16 11:55:00,717.98,718.24,717.87,717.97,554.0,717.98,718.24,717.87,717.97,554.0
2025-05-16 12:00:00,717.92,718.62,717.92,718.62,300.0,717.92,718.62,717.92,718.62,300.0
2025-05-16 12:05:00,718.36,719.03,718.35,718.8,466.0,718.36,719.03,718.35,718.8,466.0
2025-05-16 12:10:00,718.63,719.78,718.62,719.78,708.0,718.63,719.78,718.62,719.78,708.0
2025-05-16 12:15:00,719.79,720.56,719.79,720.32,1407.0,719.79,720.56,719.79,720.32,1407.0
2025-05-16 12:20:00,721.0,721.08,720.07,720.58,1043.0,721.0,721.08,720.07,720.58,1043.0
2025-05-16 12:25:00,719.94,720.14,719.94,720.12,904.0,719.94,720.14,719.94,720.12,904.0
2025-05-16 12:30:00,720.12,720.94,720.11,720.15,643.0,720.12,720.94,720.11,720.15,643.0
2025-05-16 12:35:00,719.5,720.48,719.49,720.23,1167.0,719.5,720.48,719.49,720.23,1167.0
2025-05-16 12:40:00,720.3,720.57,719.62,719.62,920.0,720.3,720.57,719.62,719.62,920.0
2025-05-16 12:45:00,719.78,719.78,719.38,719.38,734.0,719.78,719.78,719.38,719.38,734.0
2025-05-16 12:50:00,719.38,719.38,719.38,719.38,0.0,719.38,719.38,719.38,719.38,0.0
2025-05-16 12:55:00,720.26,720.27,719.72,719.72,425.0,720.26,720.27,719.72,719.72,425.0
2025-05-16 13:00:00,720.45,720.45,720.45,720.45,300.0,720.45,720.45,720.45,720.45,300.0
2025-05-16 13:05:00,720.72,720.79,720.42,720.49,606.0,720.72,720.79,720.42,720.49,606.0
2025-05-16 13:10:00,720.0,720.11,720.0,720.11,410.0,720.0,720.11,720.0,720.11,410.0
2025-05-16 13:15:00,720.85,721.43,720.85,721.35,810.0,720.85,721.43,720.85,721.35,810.0
2025-05-16 13:20:00,721.16,721.16,721.14,721.14,202.0,721.16,721.16,721.14,721.14,202.0
2025-05-16 13:25:00,721.14,721.14,721.14,721.14,0.0,721.14,721.14,721.14,721.14,0.0
2025-05-16 13:30:00,721.24,721.7,721.24,721.7,400.0,721.24,721.7,721.24,721.7,400.0
2025-05-16 13:35:00,721.14,721.83,721.14,721.83,240.0,721.14,721.83,721.14,721.83,240.0
2025-05-16 13:40:00,721.59,721.59,721.52,721.53,365.0,721.59,721.59,721.52,721.53,365.0
2025-05-16 13:45:00,721.74,722.71,721.74,722.03,2526.0,721.74,722.71,721.74,722.03,2526.0
2025-05-16 13:50:00,722.11,722.25,722.0,722.25,880.0,722.11,722.25,722.0,722.25,880.0
2025-05-16 13:55:00,722.25,722.25,722.25,722.25,0.0,722.25,722.25,722.25,722.25,0.0
2025-05-16 14:00:00,722.16,723.84,722.13,723.66,943.0,722.16,723.84,722.13,723.66,943.0
2025-05-16 14:05:00,723.66,723.66,723.66,723.66,0.0,723.66,723.66,723.66,723.66,0.0
2025-05-16 14:10:00,723.51,723.81,723.51,723.81,300.0,723.51,723.81,723.51,723.81,300.0
2025-05-16 14:15:00,723.66,724.39,723.66,724.39,645.0,723.66,724.39,723.66,724.39,645.0
2025-05-16 14:20:00,724.17,724.51,724.04,724.51,1036.0,724.17,724.51,724.04,724.51,1036.0
2025-05-16 14:25:00,724.65,724.65,724.02,724.03,400.0,724.65,724.65,724.02,724.03,400.0
2025-05-16 14:30:00,724.03,724.03,724.03,724.03,0.0,724.03,724.03,724.03,724.03,0.0
2025-05-16 14:35:00,724.02,724.25,724.02,724.25,240.0,724.02,724.25,724.02,724.25,240.0
2025-05-16 14:40:00,724.71,724.71,723.97,723.97,1326.0,724.71,724.71,723.97,723.97,1326.0
2025-05-16 14:45:00,724.45,725.1,724.45,725.1,492.0,724.45,725.1,724.45,725.1,492.0
2025-05-16 14:50:00,725.2,725.2,725.2,725.2,100.0,725.2,725.2,725.2,725.2,100.0
2025-05-16 14:55:00,725.62,725.62,724.3,724.3,878.0,725.62,725.62,724.3,724.3,878.0
2025-05-16 15:00:00,725.29,725.29,725.28,725.28,200.0,725.29,725.29,725.28,725.28,200.0
2025-05-16 15:05:00,724.87,725.1,724.33,724.48,1627.0,724.87,725.1,724.33,724.48,1627.0
2025-05-16 15:10:00,724.83,725.0,724.72,724.73,502.0,724.83,725.0,724.72,724.73,502.0
2025-05-16 15:15:00,725.0,725.0,724.71,724.72,300.0,725.0,725.0,724.71,724.72,300.0
2025-05-16 15:20:00,724.71,725.45,724.71,725.14,1434.0,724.71,725.45,724.71,725.14,1434.0
2025-05-16 15:25:00,724.92,725.0,723.41,723.41,2813.0,724.92,725.0,723.41,723.41,2813.0
2025-05-16 15:30:00,724.68,724.83,724.3,724.39,619.0,724.68,724.83,724.3,724.39,619.0
2025-05-16 15:35:00,724.95,724.95,724.49,724.78,500.0,724.95,724.95,724.49,724.78,500.0
2025-05-16 15:40:00,724.07,724.45,723.68,724.28,3345.0,724.07,724.45,723.68,724.28,3345.0
2025-05-16 15:45:00,724.49,725.7,724.34,724.61,3046.0,724.49,725.7,724.34,724.61,3046.0
2025-05-16 15:50:00,725.27,729.34,725.27,726.11,34419.0,725.27,729.34,725.27,726.11,34419.0
2025-05-16 15:55:00,726.33,727.14,725.52,725.67,12124.0,726.33,727.14,725.52,725.67,12124.0
2025-05-19 09:30:00,709.46,712.5,707.51,712.5,9670.0,709.46,712.5,707.51,712.5,9670.0
2025-05-19 09:35:00,712.44,714.55,712.44,713.0,319.0,712.44,714.55,712.44,713.0,319.0
2025-05-19 09:40:00,712.68,714.19,712.11,713.55,2674.0,712.68,714.19,712.11,713.55,2674.0
2025-05-19 09:45:00,712.0,713.03,711.72,713.03,870.0,712.0,713.03,711.72,713.03,870.0
2025-05-19 09:50:00,713.03,716.31,713.02,715.36,4793.0,713.03,716.31,713.02,715.36,4793.0
2025-05-19 09:55:00,717.55,718.27,716.21,716.21,1534.0,717.55,718.27,716.21,716.21,1534.0
2025-05-19 10:00:00,717.19,719.29,717.18,718.94,1433.0,717.19,719.29,717.18,718.94,1433.0
2025-05-19 10:05:00,719.86,720.19,719.85,720.19,400.0,719.86,720.19,719.85,720.19,400.0
2025-05-19 10:10:00,719.48,720.52,719.48,720.52,550.0,719.48,720.52,719.48,720.52,550.0
2025-05-19 10:15:00,720.97,721.49,720.63,721.0,979.0,720.97,721.49,720.63,721.0,979.0
2025-05-19 10:20:00,720.75,721.38,719.59,719.59,723.0,720.75,721.38,719.59,719.59,723.0
2025-05-19 10:25:00,719.64,720.8,717.77,719.01,3358.0,719.64,720.8,717.77,719.01,3358.0
2025-05-19 10:30:00,718.4,719.27,717.9,719.27,1063.0,718.4,719.27,717.9,719.27,1063.0
2025-05-19 10:35:00,719.58,720.53,719.58,720.53,410.0,719.58,720.53,719.58,720.53,410.0
2025-05-19 10:40:00,718.71,720.68,718.71,720.68,750.0,718.71,720.68,718.71,720.68,750.0
2025-05-19 10:45:00,719.75,720.17,719.65,719.83,1797.0,719.75,720.17,719.65,719.83,1797.0
2025-05-19 10:50:00,719.79,720.81,719.79,720.81,500.0,719.79,720.81,719.79,720.81,500.0
2025-05-19 10:55:00,720.47,720.47,720.47,720.47,200.0,720.47,720.47,720.47,720.47,200.0
2025-05-19 11:00:00,720.81,721.91,720.81,721.39,4377.0,720.81,721.91,720.81,721.39,4377.0
2025-05-19 11:05:00,721.6,721.6,720.72,721.07,1000.0,721.6,721.6,720.72,721.07,1000.0
2025-05-19 11:10:00,721.29,722.91,721.28,722.01,5075.0,721.29,722.91,721.28,722.01,5075.0
2025-05-19 11:15:00,722.54,722.54,721.84,721.84,300.0,722.54,722.54,721.84,721.84,300.0
2025-05-19 11:20:00,720.49,722.36,720.49,722.36,490.0,720.49,722.36,720.49,722.36,490.0
2025-05-19 11:25:00,721.63,721.63,720.82,721.11,773.0,721.63,721.63,720.82,721.11,773.0
2025-05-19 11:30:00,720.85,721.59,720.84,721.51,400.0,720.85,721.59,720.84,721.51,400.0
2025-05-19 11:35:00,721.51,721.78,721.08,721.78,676.0,721.51,721.78,721.08,721.78,676.0
2025-05-19 11:40:00,722.87,722.91,722.36,722.36,705.0,722.87,722.91,722.36,722.36,705.0
2025-05-19 11:45:00,723.43,723.43,722.28,722.28,600.0,723.43,723.43,722.28,722.28,600.0
2025-05-19 11:50:00,721.27,721.27,721.27,721.27,100.0,721.27,721.27,721.27,721.27,100.0
2025-05-19 11:55:00,722.39,722.39,722.39,722.39,100.0,722.39,722.39,722.39,722.39,100.0
2025-05-19 12:00:00,721.77,722.75,721.77,722.75,312.0,721.77,722.75,721.77,722.75,312.0
2025-05-19 12:05:00,723.14,723.14,721.56,721.56,850.0,723.14,723.14,721.56,721.56,850.0
2025-05-19 12:10:00,721.96,722.58,721.95,721.95,3145.0,721.96,722.58,721.95,721.95,3145.0
2025-05-19 12:15:00,722.59,723.54,721.77,721.78,1933.0,722.59,723.54,721.77,721.78,1933.0
2025-05-19 12:20:00,721.73,722.52,721.73,721.98,600.0,721.73,722.52,721.73,721.98,600.0
2025-05-19 12:25:00,722.72,722.72,722.23,722.23,349.0,722.72,722.72,722.23,722.23,349.0
2025-05-19 12:30:00,722.62,722.63,722.24,722.63,400.0,722.62,722.63,722.24,722.63,400.0
2025-05-19 12:35:00,722.62,722.62,722.32,722.54,801.0,722.62,722.62,722.32,722.54,801.0
2025-05-19 12:40:00,722.07,722.1,722.06,722.1,200.0,722.07,722.1,722.06,722.1,200.0
2025-05-19 12:45:00,722.56,723.66,722.55,723.66,3354.0,722.56,723.66,722.55,723.66,3354.0
2025-05-19 12:50:00,723.13,725.0,723.13,724.96,332.0,723.13,725.0,723.13,724.96,332.0
2025-05-19 12:55:00,724.96,724.96,724.66,724.67,200.0,724.96,724.96,724.66,724.67,200.0
2025-05-19 13:00:00,724.66,724.66,724.24,724.24,533.0,724.66,724.66,724.24,724.24,533.0
2025-05-19 13:05:00,725.3,725.6,725.3,725.6,601.0,725.3,725.6,725.3,725.6,601.0
2025-05-19 13:10:00,725.28,725.62,725.28,725.62,441.0,725.28,725.62,725.28,725.62,441.0
2025-05-19 13:15:00,724.84,724.84,724.4,724.4,300.0,724.84,724.84,724.4,724.4,300.0
2025-05-19 13:20:00,724.08,724.97,724.08,724.97,894.0,724.08,724.97,724.08,724.97,894.0
2025-05-19 13:25:00,724.97,724.97,724.97,724.97,0.0,724.97,724.97,724.97,724.97,0.0
2025-05-19 13:30:00,724.0,724.36,724.0,724.36,392.0,724.0,724.36,724.0,724.36,392.0
2025-05-19 13:35:00,724.88,724.89,724.88,724.88,353.0,724.88,724.89,724.88,724.88,353.0
2025-05-19 13:40:00,724.56,724.56,724.56,724.56,308.0,724.56,724.56,724.56,724.56,308.0
2025-05-19 13:45:00,724.57,724.57,724.56,724.57,100.0,724.57,724.57,724.56,724.57,100.0
2025-05-19 13:50:00,725.27,725.27,724.26,724.26,1292.0,725.27,725.27,724.26,724.26,1292.0
2025-05-19 13:55:00,723.06,723.97,723.06,723.97,737.0,723.06,723.97,723.06,723.97,737.0
2025-05-19 14:00:00,724.18,724.35,723.74,723.75,500.0,724.18,724.35,723.74,723.75,500.0
2025-05-19 14:05:00,723.75,724.19,723.74,724.19,204.0,723.75,724.19,723.74,724.19,204.0
2025-05-19 14:10:00,723.69,723.69,722.68,723.55,1101.0,723.69,723.69,722.68,723.55,1101.0
2025-05-19 14:15:00,722.47,722.47,722.47,722.47,100.0,722.47,722.47,722.47,722.47,100.0
2025-05-19 14:20:00,722.18,722.41,722.04,722.41,486.0,722.18,722.41,722.04,722.41,486.0
2025-05-19 14:25:00,721.73,723.43,721.73,723.43,596.0,721.73,723.43,721.73,723.43,596.0
2025-05-19 14:30:00,723.02,723.02,723.02,723.02,100.0,723.02,723.02,723.02,723.02,100.0
2025-05-19 14:35:00,724.0,724.09,723.89,723.89,427.0,724.0,724.09,723.89,723.89,427.0
2025-05-19 14:40:00,723.16,723.72,723.15,723.72,215.0,723.16,723.72,723.15,723.72,215.0
2025-05-19 14:45:00,723.41,723.41,722.94,723.38,601.0,723.41,723.41,722.94,723.38,601.0
2025-05-19 14:50:00,723.38,723.43,723.17,723.17,300.0,723.38,723.43,723.17,723.17,300.0
2025-05-19 14:55:00,722.88,723.73,722.88,723.73,1342.0,722.88,723.73,722.88,723.73,1342.0
2025-05-19 15:00:00,723.32,723.32,722.32,723.0,779.0,723.32,723.32,722.32,723.0,779.0
2025-05-19 15:05:00,722.65,722.65,722.62,722.63,600.0,722.65,722.65,722.62,722.63,600.0
2025-05-19 15:10:00,722.4,722.83,722.14,722.14,1366.0,722.4,722.83,722.14,722.14,1366.0
2025-05-19 15:15:00,722.04,722.87,722.03,722.87,1223.0,722.04,722.87,722.03,722.87,1223.0
2025-05-19 15:20:00,723.09,723.32,722.26,722.27,372.0,723.09,723.32,722.26,722.27,372.0
2025-05-19 15:25:00,722.47,722.67,721.92,722.29,1127.0,722.47,722.67,721.92,722.29,1127.0
2025-05-19 15:30:00,722.29,723.16,722.25,723.16,338.0,722.29,723.16,722.25,723.16,338.0
2025-05-19 15:35:00,723.39,723.39,722.7,723.11,535.0,723.39,723.39,722.7,723.11,535.0
2025-05-19 15:40:00,723.18,723.76,723.18,723.25,1340.0,723.18,723.76,723.18,723.25,1340.0
2025-05-19 15:45:00,724.18,724.72,723.91,724.33,711.0,724.18,724.72,723.91,724.33,711.0
2025-05-19 15:50:00,724.25,726.26,724.25,726.11,2396.0,724.25,726.26,724.25,726.11,2396.0
2025-05-19 15:55:00,725.17,725.94,723.97,723.97,13346.0,725.17,725.94,723.97,723.97,13346.0
2025-05-20 09:30:00,718.1,723.02,717.4,720.0,6911.0,718.1,723.02,717.4,720.0,6911.0
2025-05-20 09:35:00,718.82,718.82,718.81,718.82,100.0,718.82,718.82,718.81,718.82,100.0
2025-05-20 09:40:00,719.69,719.69,718.83,718.84,307.0,719.69,719.69,718.83,718.84,307.0
2025-05-20 09:45:00,720.25,720.25,718.34,718.34,818.0,720.25,720.25,718.34,718.34,818.0
2025-05-20 09:50:00,718.4,722.53,718.4,720.6,2360.0,718.4,722.53,718.4,720.6,2360.0
2025-05-20 09:55:00,721.58,722.73,721.39,722.35,2100.0,721.58,722.73,721.39,722.35,2100.0
2025-05-20 10:00:00,722.37,723.06,721.12,722.81,3812.0,722.37,723.06,721.12,722.81,3812.0
2025-05-20 10:05:00,721.93,721.93,721.93,721.93,100.0,721.93,721.93,721.93,721.93,100.0
2025-05-20 10:10:00,721.57,722.29,721.56,722.29,202.0,721.57,722.29,721.56,722.29,202.0
2025-05-20 10:15:00,721.73,722.18,721.33,721.44,972.0,721.73,722.18,721.33,721.44,972.0
2025-05-20 10:20:00,722.45,723.86,722.45,723.86,363.0,722.45,723.86,722.45,723.86,363.0
2025-05-20 10:25:00,723.73,723.73,723.72,723.72,200.0,723.73,723.73,723.72,723.72,200.0
2025-05-20 10:30:00,723.38,723.38,721.8,721.81,200.0,723.38,723.38,721.8,721.81,200.0
2025-05-20 10:35:00,722.29,723.52,722.29,723.38,1101.0,722.29,723.52,722.29,723.38,1101.0
2025-05-20 10:40:00,723.38,723.38,723.38,723.38,0.0,723.38,723.38,723.38,723.38,0.0
2025-05-20 10:45:00,723.85,723.91,723.85,723.91,200.0,723.85,723.91,723.85,723.91,200.0
2025-05-20 10:50:00,722.38,722.38,722.38,722.38,202.0,722.38,722.38,722.38,722.38,202.0
2025-05-20 10:55:00,722.65,722.65,722.34,722.34,494.0,722.65,722.65,722.34,722.34,494.0
2025-05-20 11:00:00,721.76,721.76,721.75,721.76,100.0,721.76,721.76,721.75,721.76,100.0
2025-05-20 11:05:00,721.75,722.19,721.75,722.19,201.0,721.75,722.19,721.75,722.19,201.0
2025-05-20 11:10:00,722.19,722.19,722.19,722.19,0.0,722.19,722.19,722.19,722.19,0.0
2025-05-20 11:15:00,722.19,722.19,722.19,722.19,0.0,722.19,722.19,722.19,722.19,0.0
2025-05-20 11:20:00,722.86,722.86,722.86,722.86,200.0,722.86,722.86,722.86,722.86,200.0
2025-05-20 11:25:00,722.22,722.87,722.22,722.53,893.0,722.22,722.87,722.22,722.53,893.0
2025-05-20 11:30:00,722.48,722.48,721.79,722.29,500.0,722.48,722.48,721.79,722.29,500.0
2025-05-20 11:35:00,722.77,722.77,722.22,722.23,981.0,722.77,722.77,722.22,722.23,981.0
2025-05-20 11:40:00,722.05,722.05,721.35,721.83,620.0,722.05,722.05,721.35,721.83,620.0
2025-05-20 11:45:00,721.61,722.57,721.6,722.25,1721.0,721.61,722.57,721.6,722.25,1721.0
2025-05-20 11:50:00,722.23,722.23,721.73,721.73,638.0,722.23,722.23,721.73,721.73,638.0
2025-05-20 11:55:00,722.49,722.74,722.49,722.74,200.0,722.49,722.74,722.49,722.74,200.0
2025-05-20 12:00:00,722.05,722.05,722.05,722.05,100.0,722.05,722.05,722.05,722.05,100.0
2025-05-20 12:05:00,721.74,721.74,721.74,721.74,100.0,721.74,721.74,721.74,721.74,100.0
2025-05-20 12:10:00,721.5,721.5,721.3,721.44,400.0,721.5,721.5,721.3,721.44,400.0
2025-05-20 12:15:00,720.66,721.11,720.21,720.21,2300.0,720.66,721.11,720.21,720.21,2300.0
2025-05-20 12:20:00,720.08,720.83,719.69,719.98,2100.0,720.08,720.83,719.69,719.98,2100.0
2025-05-20 12:25:00,719.73,719.73,719.27,719.27,200.0,719.73,719.73,719.27,719.27,200.0
2025-05-20 12:30:00,719.83,719.85,719.83,719.85,200.0,719.83,719.85,719.83,719.85,200.0
2025-05-20 12:35:00,719.62,719.82,719.61,719.82,200.0,719.62,719.82,719.61,719.82,200.0
2025-05-20 12:40:00,720.14,720.55,720.01,720.01,624.0,720.14,720.55,720.01,720.01,624.0
2025-05-20 12:45:00,720.01,720.3,719.67,720.03,950.0,720.01,720.3,719.67,720.03,950.0
2025-05-20 12:50:00,720.0,720.75,720.0,720.33,1500.0,720.0,720.75,720.0,720.33,1500.0
2025-05-20 12:55:00,720.33,721.22,720.21,720.34,2485.0,720.33,721.22,720.21,720.34,2485.0
2025-05-20 13:00:00,720.44,720.77,720.43,720.72,1300.0,720.44,720.77,720.43,720.72,1300.0
2025-05-20 13:05:00,720.75,720.75,720.74,720.75,300.0,720.75,720.75,720.74,720.75,300.0
2025-05-20 13:10:00,720.75,721.52,720.74,721.52,2424.0,720.75,721.52,720.74,721.52,2424.0
2025-05-20 13:15:00,721.22,721.73,721.21,721.73,300.0,721.22,721.73,721.21,721.73,300.0
2025-05-20 13:20:00,721.73,721.73,721.73,721.73,0.0,721.73,721.73,721.73,721.73,0.0
2025-05-20 13:25:00,721.23,721.68,721.23,721.46,722.0,721.23,721.68,721.23,721.46,722.0
2025-05-20 13:30:00,721.9,721.91,721.24,721.24,410.0,721.9,721.91,721.24,721.24,410.0
2025-05-20 13:35:00,721.4,721.41,721.4,721.4,280.0,721.4,721.41,721.4,721.4,280.0
2025-05-20 13:40:00,721.4,721.4,721.4,721.4,0.0,721.4,721.4,721.4,721.4,0.0
2025-05-20 13:45:00,721.66,721.66,721.66,721.66,119.0,721.66,721.66,721.66,721.66,119.0
2025-05-20 13:50:00,722.42,722.42,722.41,722.41,273.0,722.42,722.42,722.41,722.41,273.0
2025-05-20 13:55:00,722.52,722.84,722.52,722.84,401.0,722.52,722.84,722.52,722.84,401.0
2025-05-20 14:00:00,721.74,721.74,721.14,721.14,600.0,721.74,721.74,721.14,721.14,600.0
2025-05-20 14:05:00,721.14,721.14,720.67,720.68,500.0,721.14,721.14,720.67,720.68,500.0
2025-05-20 14:10:00,720.68,720.68,720.68,720.68,0.0,720.68,720.68,720.68,720.68,0.0
2025-05-20 14:15:00,719.11,719.11,719.11,719.11,201.0,719.11,719.11,719.11,719.11,201.0
2025-05-20 14:20:00,716.84,717.77,716.04,717.38,1700.0,716.84,717.77,716.04,717.38,1700.0
2025-05-20 14:25:00,719.0,719.0,718.33,718.63,1610.0,719.0,719.0,718.33,718.63,1610.0
2025-05-20 14:30:00,718.63,718.63,718.63,718.63,0.0,718.63,718.63,718.63,718.63,0.0
2025-05-20 14:35:00,717.14,717.63,717.14,717.63,300.0,717.14,717.63,717.14,717.63,300.0
2025-05-20 14:40:00,716.85,716.85,715.39,716.04,703.0,716.85,716.85,715.39,716.04,703.0
2025-05-20 14:45:00,716.04,716.04,716.04,716.04,123.0,716.04,716.04,716.04,716.04,123.0
2025-05-20 14:50:00,715.64,716.27,715.54,715.55,730.0,715.64,716.27,715.54,715.55,730.0
2025-05-20 14:55:00,715.93,716.42,715.86,715.93,957.0,715.93,716.42,715.86,715.93,957.0
2025-05-20 15:00:00,715.68,715.78,714.73,714.73,1600.0,715.68,715.78,714.73,714.73,1600.0
2025-05-20 15:05:00,713.77,714.08,713.69,713.7,1000.0,713.77,714.08,713.69,713.7,1000.0
2025-05-20 15:10:00,713.7,713.7,713.7,713.7,0.0,713.7,713.7,713.7,713.7,0.0
2025-05-20 15:15:00,713.75,714.59,712.95,714.51,1808.0,713.75,714.59,712.95,714.51,1808.0
2025-05-20 15:20:00,713.37,714.06,713.36,714.02,845.0,713.37,714.06,713.36,714.02,845.0
2025-05-20 15:25:00,713.4,713.4,712.44,712.94,1100.0,713.4,713.4,712.44,712.94,1100.0
2025-05-20 15:30:00,713.56,714.28,713.56,714.1,2447.0,713.56,714.28,713.56,714.1,2447.0
2025-05-20 15:35:00,713.39,714.18,713.32,714.09,3577.0,713.39,714.18,713.32,714.09,3577.0
2025-05-20 15:40:00,714.03,714.13,713.75,713.76,1459.0,714.03,714.13,713.75,713.76,1459.0
2025-05-20 15:45:00,714.35,714.44,712.51,712.58,10773.0,714.35,714.44,712.51,712.58,10773.0
2025-05-20 15:50:00,713.0,714.3,712.15,714.3,27097.0,713.0,714.3,712.15,714.3,27097.0
2025-05-20 15:55:00,713.82,715.52,713.36,715.43,9653.0,713.82,715.52,713.36,715.43,9653.0
2025-05-21 09:30:00,706.08,710.54,705.52,705.52,6026.0,706.08,710.54,705.52,705.52,6026.0
2025-05-21 09:35:00,705.47,707.38,703.44,704.72,3881.0,705.47,707.38,703.44,704.72,3881.0
2025-05-21 09:40:00,703.71,707.69,702.01,707.06,4230.0,703.71,707.69,702.01,707.06,4230.0
2025-05-21 09:45:00,707.78,708.76,705.33,706.59,2633.0,707.78,708.76,705.33,706.59,2633.0
2025-05-21 09:50:00,706.85,709.58,706.84,709.58,1124.0,706.85,709.58,706.84,709.58,1124.0
2025-05-21 09:55:00,708.96,711.07,708.67,709.56,3880.0,708.96,711.07,708.67,709.56,3880.0
2025-05-21 10:00:00,710.33,713.39,710.09,712.54,3189.0,710.33,713.39,710.09,712.54,3189.0
2025-05-21 10:05:00,713.03,713.03,710.85,710.93,1615.0,713.03,713.03,710.85,710.93,1615.0
2025-05-21 10:10:00,709.7,709.7,708.75,709.0,302.0,709.7,709.7,708.75,709.0,302.0
2025-05-21 10:15:00,709.32,709.57,708.69,709.57,1019.0,709.32,709.57,708.69,709.57,1019.0
2025-05-21 10:20:00,709.42,709.79,709.12,709.21,1326.0,709.42,709.79,709.12,709.21,1326.0
2025-05-21 10:25:00,709.21,709.88,708.05,708.36,2087.0,709.21,709.88,708.05,708.36,2087.0
2025-05-21 10:30:00,707.8,707.84,706.76,706.98,1304.0,707.8,707.84,706.76,706.98,1304.0
2025-05-21 10:35:00,706.68,708.0,706.68,707.97,1287.0,706.68,708.0,706.68,707.97,1287.0
2025-05-21 10:40:00,707.75,708.55,707.75,708.38,986.0,707.75,708.55,707.75,708.38,986.0
2025-05-21 10:45:00,708.07,708.51,707.64,707.76,1454.0,708.07,708.51,707.64,707.76,1454.0
2025-05-21 10:50:00,707.78,707.78,707.78,707.78,504.0,707.78,707.78,707.78,707.78,504.0
2025-05-21 10:55:00,708.52,710.28,708.52,710.18,1821.0,708.52,710.28,708.52,710.18,1821.0
2025-05-21 11:00:00,709.77,710.38,709.76,710.38,2036.0,709.77,710.38,709.76,710.38,2036.0
2025-05-21 11:05:00,710.27,711.9,710.27,711.9,1103.0,710.27,711.9,710.27,711.9,1103.0
2025-05-21 11:10:00,711.6,711.61,710.76,710.76,2245.0,711.6,711.61,710.76,710.76,2245.0
2025-05-21 11:15:00,710.58,710.66,709.78,709.78,760.0,710.58,710.66,709.78,709.78,760.0
2025-05-21 11:20:00,709.74,709.86,709.17,709.72,1513.0,709.74,709.86,709.17,709.72,1513.0
2025-05-21 11:25:00,709.91,710.04,709.45,709.62,1002.0,709.91,710.04,709.45,709.62,1002.0
2025-05-21 11:30:00,709.58,709.76,709.52,709.75,901.0,709.58,709.76,709.52,709.75,901.0
2025-05-21 11:35:00,709.18,709.69,708.69,709.69,1229.0,709.18,709.69,708.69,709.69,1229.0
2025-05-21 11:40:00,709.9,709.9,708.37,708.38,908.0,709.9,709.9,708.37,708.38,908.0
2025-05-21 11:45:00,709.73,710.24,709.61,710.24,468.0,709.73,710.24,709.61,710.24,468.0
2025-05-21 11:50:00,710.39,710.88,710.22,710.88,410.0,710.39,710.88,710.22,710.88,410.0
2025-05-21 11:55:00,710.61,711.12,710.61,711.08,706.0,710.61,711.12,710.61,711.08,706.0
2025-05-21 12:00:00,711.28,711.53,711.28,711.33,610.0,711.28,711.53,711.28,711.33,610.0
2025-05-21 12:05:00,711.07,711.77,711.07,711.52,996.0,711.07,711.77,711.07,711.52,996.0
2025-05-21 12:10:00,711.75,711.96,711.41,711.63,4301.0,711.75,711.96,711.41,711.63,4301.0
2025-05-21 12:15:00,711.91,711.91,711.03,711.05,1015.0,711.91,711.91,711.03,711.05,1015.0
2025-05-21 12:20:00,710.84,710.92,710.54,710.54,300.0,710.84,710.92,710.54,710.54,300.0
2025-05-21 12:25:00,711.24,711.59,711.02,711.1,701.0,711.24,711.59,711.02,711.1,701.0
2025-05-21 12:30:00,711.62,711.88,711.47,711.71,700.0,711.62,711.88,711.47,711.71,700.0
2025-05-21 12:35:00,712.22,712.72,712.22,712.71,1281.0,712.22,712.72,712.22,712.71,1281.0
2025-05-21 12:40:00,712.76,712.76,712.7,712.72,411.0,712.76,712.76,712.7,712.72,411.0
2025-05-21 12:45:00,713.24,713.4,712.7,713.4,1701.0,713.24,713.4,712.7,713.4,1701.0
2025-05-21 12:50:00,713.13,713.13,712.88,712.88,443.0,713.13,713.13,712.88,712.88,443.0
2025-05-21 12:55:00,712.6,712.6,711.73,711.9,700.0,712.6,712.6,711.73,711.9,700.0
2025-05-21 13:00:00,711.73,712.56,711.65,712.18,3671.0,711.73,712.56,711.65,712.18,3671.0
2025-05-21 13:05:00,711.52,711.52,709.73,710.33,1823.0,711.52,711.52,709.73,710.33,1823.0
2025-05-21 13:10:00,709.87,710.22,709.56,709.56,1071.0,709.87,710.22,709.56,709.56,1071.0
2025-05-21 13:15:00,708.14,708.14,706.25,706.25,2067.0,708.14,708.14,706.25,706.25,2067.0
2025-05-21 13:20:00,705.41,705.41,702.06,702.06,1139.0,705.41,705.41,702.06,702.06,1139.0
2025-05-21 13:25:00,701.74,701.74,699.5,699.63,2614.0,701.74,701.74,699.5,699.63,2614.0
2025-05-21 13:30:00,699.26,703.16,698.59,701.84,3631.0,699.26,703.16,698.59,701.84,3631.0
2025-05-21 13:35:00,702.22,704.3,701.53,704.0,1110.0,702.22,704.3,701.53,704.0,1110.0
2025-05-21 13:40:00,703.42,703.42,702.3,702.79,500.0,703.42,703.42,702.3,702.79,500.0
2025-05-21 13:45:00,701.86,702.24,701.2,702.24,700.0,701.86,702.24,701.2,702.24,700.0
2025-05-21 13:50:00,702.37,702.75,700.51,700.51,2018.0,702.37,702.75,700.51,700.51,2018.0
2025-05-21 13:55:00,700.88,700.88,700.86,700.86,700.0,700.88,700.88,700.86,700.86,700.0
2025-05-21 14:00:00,699.88,699.93,698.64,698.64,675.0,699.88,699.93,698.64,698.64,675.0
2025-05-21 14:05:00,698.76,700.78,698.76,700.71,1376.0,698.76,700.78,698.76,700.71,1376.0
2025-05-21 14:10:00,698.86,699.24,698.86,699.24,500.0,698.86,699.24,698.86,699.24,500.0
2025-05-21 14:15:00,700.0,700.0,698.64,699.4,1965.0,700.0,700.0,698.64,699.4,1965.0
2025-05-21 14:20:00,698.07,699.25,697.77,699.25,2512.0,698.07,699.25,697.77,699.25,2512.0
2025-05-21 14:25:00,699.88,700.29,699.83,699.98,908.0,699.88,700.29,699.83,699.98,908.0
2025-05-21 14:30:00,700.42,701.08,700.15,701.08,965.0,700.42,701.08,700.15,701.08,965.0
2025-05-21 14:35:00,701.18,701.18,699.75,699.75,604.0,701.18,701.18,699.75,699.75,604.0
2025-05-21 14:40:00,700.23,701.09,700.22,700.8,800.0,700.23,701.09,700.22,700.8,800.0
2025-05-21 14:45:00,700.39,700.4,699.56,699.56,1012.0,700.39,700.4,699.56,699.56,1012.0
2025-05-21 14:50:00,699.55,699.93,699.08,699.72,1124.0,699.55,699.93,699.08,699.72,1124.0
2025-05-21 14:55:00,699.5,699.53,699.01,699.01,2732.0,699.5,699.53,699.01,699.01,2732.0
2025-05-21 15:00:00,699.01,699.07,698.74,699.07,714.0,699.01,699.07,698.74,699.07,714.0
2025-05-21 15:05:00,699.07,699.45,697.38,697.38,2347.0,699.07,699.45,697.38,697.38,2347.0
2025-05-21 15:10:00,696.3,698.62,696.14,698.34,2751.0,696.3,698.62,696.14,698.34,2751.0
2025-05-21 15:15:00,697.72,698.39,696.98,697.27,2422.0,697.72,698.39,696.98,697.27,2422.0
2025-05-21 15:20:00,697.26,697.27,695.24,695.24,3323.0,697.26,697.27,695.24,695.24,3323.0
2025-05-21 15:25:00,695.18,695.88,694.3,695.88,3500.0,695.18,695.88,694.3,695.88,3500.0
2025-05-21 15:30:00,696.2,697.37,696.2,697.17,605.0,696.2,697.37,696.2,697.17,605.0
2025-05-21 15:35:00,697.17,698.62,697.04,698.62,1735.0,697.17,698.62,697.04,698.62,1735.0
2025-05-21 15:40:00,698.42,699.7,698.42,699.7,4484.0,698.42,699.7,698.42,699.7,4484.0
2025-05-21 15:45:00,698.72,698.82,698.1,698.59,3045.0,698.72,698.82,698.1,698.59,3045.0
2025-05-21 15:50:00,699.0,699.6,698.26,698.26,2657.0,699.0,699.6,698.26,698.26,2657.0
2025-05-21 15:55:00,698.51,698.61,695.79,695.87,15697.0,698.51,698.61,695.79,695.87,15697.0
2025-05-22 09:30:00,701.85,702.25,699.79,701.23,8947.0,701.85,702.25,699.79,701.23,8947.0
2025-05-22 09:35:00,700.37,701.1,698.84,699.29,1508.0,700.37,701.1,698.84,699.29,1508.0
2025-05-22 09:40:00,698.05,698.23,697.44,697.45,3210.0,698.05,698.23,697.44,697.45,3210.0
2025-05-22 09:45:00,696.0,698.68,696.0,698.68,802.0,696.0,698.68,696.0,698.68,802.0
2025-05-22 09:50:00,696.81,699.13,696.8,698.18,7216.0,696.81,699.13,696.8,698.18,7216.0
2025-05-22 09:55:00,699.0,699.92,697.84,699.92,1778.0,699.0,699.92,697.84,699.92,1778.0
2025-05-22 10:00:00,700.21,700.21,699.3,700.04,3580.0,700.21,700.21,699.3,700.04,3580.0
2025-05-22 10:05:00,699.82,701.1,699.73,700.11,2872.0,699.82,701.1,699.73,700.11,2872.0
2025-05-22 10:10:00,699.6,699.6,696.95,697.17,1384.0,699.6,699.6,696.95,697.17,1384.0
2025-05-22 10:15:00,696.02,698.77,696.02,698.49,737.0,696.02,698.77,696.02,698.49,737.0
2025-05-22 10:20:00,696.97,697.3,695.9,695.9,1095.0,696.97,697.3,695.9,695.9,1095.0
2025-05-22 10:25:00,695.85,696.05,694.68,695.75,1548.0,695.85,696.05,694.68,695.75,1548.0
2025-05-22 10:30:00,695.86,696.43,695.86,696.43,200.0,695.86,696.43,695.86,696.43,200.0
2025-05-22 10:35:00,695.65,695.97,694.44,694.44,725.0,695.65,695.97,694.44,694.44,725.0
2025-05-22 10:40:00,694.12,696.33,694.12,695.84,2478.0,694.12,696.33,694.12,695.84,2478.0
2025-05-22 10:45:00,696.34,696.34,695.52,695.52,789.0,696.34,696.34,695.52,695.52,789.0
2025-05-22 10:50:00,696.33,697.42,696.33,697.42,500.0,696.33,697.42,696.33,697.42,500.0
2025-05-22 10:55:00,697.18,697.71,697.07,697.71,300.0,697.18,697.71,697.07,697.71,300.0
2025-05-22 11:00:00,698.04,700.45,698.03,700.45,1000.0,698.04,700.45,698.03,700.45,1000.0
2025-05-22 11:05:00,700.04,701.56,699.85,701.19,2937.0,700.04,701.56,699.85,701.19,2937.0
2025-05-22 11:10:00,700.56,700.74,699.23,700.19,2051.0,700.56,700.74,699.23,700.19,2051.0
2025-05-22 11:15:00,700.42,700.95,699.05,700.0,4856.0,700.42,700.95,699.05,700.0,4856.0
2025-05-22 11:20:00,699.84,700.33,699.82,699.82,679.0,699.84,700.33,699.82,699.82,679.0
2025-05-22 11:25:00,700.45,700.49,699.8,699.96,803.0,700.45,700.49,699.8,699.96,803.0
2025-05-22 11:30:00,699.07,699.77,699.06,699.08,419.0,699.07,699.77,699.06,699.08,419.0
2025-05-22 11:35:00,699.87,701.01,699.87,700.02,1828.0,699.87,701.01,699.87,700.02,1828.0
2025-05-22 11:40:00,700.73,701.11,700.36,701.11,300.0,700.73,701.11,700.36,701.11,300.0
2025-05-22 11:45:00,701.01,701.25,700.22,700.22,1900.0,701.01,701.25,700.22,700.22,1900.0
2025-05-22 11:50:00,700.77,700.97,700.55,700.55,808.0,700.77,700.97,700.55,700.55,808.0
2025-05-22 11:55:00,700.66,700.66,700.55,700.55,200.0,700.66,700.66,700.55,700.55,200.0
2025-05-22 12:00:00,700.8,701.48,700.26,701.48,500.0,700.8,701.48,700.26,701.48,500.0
2025-05-22 12:05:00,700.57,700.69,699.9,700.69,803.0,700.57,700.69,699.9,700.69,803.0
2025-05-22 12:10:00,701.02,702.0,701.02,701.85,1942.0,701.02,702.0,701.02,701.85,1942.0
2025-05-22 12:15:00,702.5,702.5,700.99,701.04,1746.0,702.5,702.5,700.99,701.04,1746.0
2025-05-22 12:20:00,700.55,700.66,700.38,700.38,1050.0,700.55,700.66,700.38,700.38,1050.0
2025-05-22 12:25:00,700.44,700.73,699.53,700.04,1245.0,700.44,700.73,699.53,700.04,1245.0
2025-05-22 12:30:00,699.21,699.91,699.21,699.91,909.0,699.21,699.91,699.21,699.91,909.0
2025-05-22 12:35:00,699.91,699.92,699.91,699.92,200.0,699.91,699.92,699.91,699.92,200.0
2025-05-22 12:40:00,699.92,699.92,699.33,699.33,1136.0,699.92,699.92,699.33,699.33,1136.0
2025-05-22 12:45:00,699.35,699.83,699.35,699.83,600.0,699.35,699.83,699.35,699.83,600.0
2025-05-22 12:50:00,699.89,699.89,699.89,699.89,100.0,699.89,699.89,699.89,699.89,100.0
2025-05-22 12:55:00,699.89,699.89,698.54,698.79,3214.0,699.89,699.89,698.54,698.79,3214.0
2025-05-22 13:00:00,699.16,699.4,698.39,698.85,701.0,699.16,699.4,698.39,698.85,701.0
2025-05-22 13:05:00,698.2,699.23,698.2,699.14,630.0,698.2,699.23,698.2,699.14,630.0
2025-05-22 13:10:00,699.14,700.55,698.99,699.97,4189.0,699.14,700.55,698.99,699.97,4189.0
2025-05-22 13:15:00,699.91,700.75,699.91,700.75,789.0,699.91,700.75,699.91,700.75,789.0
2025-05-22 13:20:00,701.3,701.99,701.3,701.99,980.0,701.3,701.99,701.3,701.99,980.0
2025-05-22 13:25:00,702.22,702.77,702.03,702.77,900.0,702.22,702.77,702.03,702.77,900.0
2025-05-22 13:30:00,702.33,702.52,702.06,702.29,716.0,702.33,702.52,702.06,702.29,716.0
2025-05-22 13:35:00,703.33,703.33,702.73,703.31,701.0,703.33,703.33,702.73,703.31,701.0
2025-05-22 13:40:00,703.53,704.09,703.53,704.09,1597.0,703.53,704.09,703.53,704.09,1597.0
2025-05-22 13:45:00,704.37,704.87,704.17,704.56,700.0,704.37,704.87,704.17,704.56,700.0
2025-05-22 13:50:00,704.55,704.55,704.0,704.11,800.0,704.55,704.55,704.0,704.11,800.0
2025-05-22 13:55:00,704.87,705.3,704.61,704.61,827.0,704.87,705.3,704.61,704.61,827.0
2025-05-22 14:00:00,705.39,705.44,703.68,704.43,3226.0,705.39,705.44,703.68,704.43,3226.0
2025-05-22 14:05:00,703.98,704.78,703.84,703.84,949.0,703.98,704.78,703.84,703.84,949.0
2025-05-22 14:10:00,704.65,704.65,704.65,704.65,445.0,704.65,704.65,704.65,704.65,445.0
2025-05-22 14:15:00,704.08,705.3,704.07,705.3,900.0,704.08,705.3,704.07,705.3,900.0
2025-05-22 14:20:00,705.28,705.52,705.0,705.52,400.0,705.28,705.52,705.0,705.52,400.0
2025-05-22 14:25:00,705.65,705.87,704.19,704.22,1345.0,705.65,705.87,704.19,704.22,1345.0
2025-05-22 14:30:00,704.49,705.21,704.0,704.57,1497.0,704.49,705.21,704.0,704.57,1497.0
2025-05-22 14:35:00,704.0,704.76,703.26,703.64,1388.0,704.0,704.76,703.26,703.64,1388.0
2025-05-22 14:40:00,703.64,704.04,703.43,703.88,992.0,703.64,704.04,703.43,703.88,992.0
2025-05-22 14:45:00,703.64,704.34,703.64,704.34,434.0,703.64,704.34,703.64,704.34,434.0
2025-05-22 14:50:00,704.24,704.82,704.24,704.82,978.0,704.24,704.82,704.24,704.82,978.0
2025-05-22 14:55:00,704.52,705.07,704.52,705.02,400.0,704.52,705.07,704.52,705.02,400.0
2025-05-22 15:00:00,704.83,705.42,704.82,705.4,624.0,704.83,705.42,704.82,705.4,624.0
2025-05-22 15:05:00,705.4,705.4,704.34,704.34,1795.0,705.4,705.4,704.34,704.34,1795.0
2025-05-22 15:10:00,704.95,705.66,704.95,705.66,635.0,704.95,705.66,704.95,705.66,635.0
2025-05-22 15:15:00,705.51,705.72,705.18,705.72,1319.0,705.51,705.72,705.18,705.72,1319.0
2025-05-22 15:20:00,705.79,706.36,705.43,706.36,1158.0,705.79,706.36,705.43,706.36,1158.0
2025-05-22 15:25:00,706.07,706.59,706.04,706.3,742.0,706.07,706.59,706.04,706.3,742.0
2025-05-22 15:30:00,706.29,706.61,706.21,706.21,1536.0,706.29,706.61,706.21,706.21,1536.0
2025-05-22 15:35:00,706.49,706.99,705.84,706.55,3093.0,706.49,706.99,705.84,706.55,3093.0
2025-05-22 15:40:00,706.54,706.54,704.91,705.38,1748.0,706.54,706.54,704.91,705.38,1748.0
2025-05-22 15:45:00,704.72,705.46,704.51,705.46,806.0,704.72,705.46,704.51,705.46,806.0
2025-05-22 15:50:00,704.52,705.76,704.46,705.02,2910.0,704.52,705.76,704.46,705.02,2910.0
2025-05-22 15:55:00,704.3,704.3,701.94,703.38,16014.0,704.3,704.3,701.94,703.38,16014.0
2025-05-23 09:30:00,687.51,694.03,687.51,694.03,10312.0,687.51,694.03,687.51,694.03,10312.0
2025-05-23 09:35:00,693.82,694.37,689.0,693.5,3859.0,693.82,694.37,689.0,693.5,3859.0
2025-05-23 09:40:00,693.49,695.38,692.65,694.28,2085.0,693.49,695.38,692.65,694.28,2085.0
2025-05-23 09:45:00,694.0,695.47,693.11,694.12,819.0,694.0,695.47,693.11,694.12,819.0
2025-05-23 09:50:00,695.69,696.3,695.67,696.3,1008.0,695.69,696.3,695.67,696.3,1008.0
2025-05-23 09:55:00,695.62,696.82,695.61,696.82,506.0,695.62,696.82,695.61,696.82,506.0
2025-05-23 10:00:00,696.69,697.33,696.22,697.24,800.0,696.69,697.33,696.22,697.24,800.0
2025-05-23 10:05:00,697.29,698.92,697.29,697.76,1068.0,697.29,698.92,697.29,697.76,1068.0
2025-05-23 10:10:00,697.12,699.84,697.11,699.84,2501.0,697.12,699.84,697.11,699.84,2501.0
2025-05-23 10:15:00,698.04,698.04,696.88,696.92,2045.0,698.04,698.04,696.88,696.92,2045.0
2025-05-23 10:20:00,696.69,697.88,696.68,697.87,500.0,696.69,697.88,696.68,697.87,500.0
2025-05-23 10:25:00,696.37,696.37,695.83,695.83,2238.0,696.37,696.37,695.83,695.83,2238.0
2025-05-23 10:30:00,697.49,698.09,697.02,698.09,770.0,697.49,698.09,697.02,698.09,770.0
2025-05-23 10:35:00,697.76,697.76,697.27,697.27,552.0,697.76,697.76,697.27,697.27,552.0
2025-05-23 10:40:00,698.55,699.33,698.16,699.33,1200.0,698.55,699.33,698.16,699.33,1200.0
2025-05-23 10:45:00,699.06,699.65,698.92,698.93,1145.0,699.06,699.65,698.92,698.93,1145.0
2025-05-23 10:50:00,698.55,698.55,697.48,697.49,400.0,698.55,698.55,697.48,697.49,400.0
2025-05-23 10:55:00,697.49,697.49,697.49,697.49,0.0,697.49,697.49,697.49,697.49,0.0
2025-05-23 11:00:00,696.22,697.25,695.41,697.25,624.0,696.22,697.25,695.41,697.25,624.0
2025-05-23 11:05:00,696.48,696.48,695.97,695.97,400.0,696.48,696.48,695.97,695.97,400.0
2025-05-23 11:10:00,695.97,695.97,695.97,695.97,0.0,695.97,695.97,695.97,695.97,0.0
2025-05-23 11:15:00,695.97,697.12,695.97,697.07,500.0,695.97,697.12,695.97,697.07,500.0
2025-05-23 11:20:00,698.08,698.84,698.08,698.79,500.0,698.08,698.84,698.08,698.79,500.0
2025-05-23 11:25:00,698.27,698.72,698.26,698.72,301.0,698.27,698.72,698.26,698.72,301.0
2025-05-23 11:30:00,699.46,699.46,699.31,699.31,300.0,699.46,699.46,699.31,699.31,300.0
2025-05-23 11:35:00,700.01,700.02,699.7,699.7,502.0,700.01,700.02,699.7,699.7,502.0
2025-05-23 11:40:00,698.67,699.43,698.66,699.43,200.0,698.67,699.43,698.66,699.43,200.0
2025-05-23 11:45:00,699.35,699.35,698.66,699.2,600.0,699.35,699.35,698.66,699.2,600.0
2025-05-23 11:50:00,699.19,699.19,699.19,699.19,100.0,699.19,699.19,699.19,699.19,100.0
2025-05-23 11:55:00,697.54,697.54,697.37,697.37,600.0,697.54,697.54,697.37,697.37,600.0
2025-05-23 12:00:00,697.72,698.06,697.18,698.06,400.0,697.72,698.06,697.18,698.06,400.0
2025-05-23 12:05:00,698.1,698.1,697.95,697.95,300.0,698.1,698.1,697.95,697.95,300.0
2025-05-23 12:10:00,697.8,697.8,697.79,697.79,200.0,697.8,697.8,697.79,697.79,200.0
2025-05-23 12:15:00,697.83,698.15,697.78,698.14,1226.0,697.83,698.15,697.78,698.14,1226.0
2025-05-23 12:20:00,698.16,699.27,698.16,699.26,800.0,698.16,699.27,698.16,699.26,800.0
2025-05-23 12:25:00,699.17,699.81,699.03,699.08,4003.0,699.17,699.81,699.03,699.08,4003.0
2025-05-23 12:30:00,698.06,698.06,697.92,697.92,200.0,698.06,698.06,697.92,697.92,200.0
2025-05-23 12:35:00,697.92,697.92,697.92,697.92,0.0,697.92,697.92,697.92,697.92,0.0
2025-05-23 12:40:00,700.0,700.05,699.81,699.81,700.0,700.0,700.05,699.81,699.81,700.0
2025-05-23 12:45:00,699.84,700.01,699.83,699.88,1859.0,699.84,700.01,699.83,699.88,1859.0
2025-05-23 12:50:00,700.0,700.38,699.79,700.38,436.0,700.0,700.38,699.79,700.38,436.0
2025-05-23 12:55:00,700.35,700.35,699.83,699.83,1409.0,700.35,700.35,699.83,699.83,1409.0
2025-05-23 13:00:00,699.77,699.77,699.77,699.77,200.0,699.77,699.77,699.77,699.77,200.0
2025-05-23 13:05:00,699.91,700.03,699.91,699.94,792.0,699.91,700.03,699.91,699.94,792.0
2025-05-23 13:10:00,701.1,701.1,701.1,701.1,592.0,701.1,701.1,701.1,701.1,592.0
2025-05-23 13:15:00,701.85,702.19,701.84,702.19,559.0,701.85,702.19,701.84,702.19,559.0
2025-05-23 13:20:00,702.86,702.86,702.11,702.11,400.0,702.86,702.86,702.11,702.11,400.0
2025-05-23 13:25:00,702.86,703.63,702.81,703.63,998.0,702.86,703.63,702.81,703.63,998.0
2025-05-23 13:30:00,702.43,702.44,702.43,702.44,300.0,702.43,702.44,702.43,702.44,300.0
2025-05-23 13:35:00,702.44,702.44,702.44,702.44,0.0,702.44,702.44,702.44,702.44,0.0
2025-05-23 13:40:00,702.73,702.73,702.73,702.73,165.0,702.73,702.73,702.73,702.73,165.0
2025-05-23 13:45:00,702.24,702.74,702.24,702.58,700.0,702.24,702.74,702.24,702.58,700.0
2025-05-23 13:50:00,703.24,703.24,703.02,703.02,200.0,703.24,703.24,703.02,703.02,200.0
2025-05-23 13:55:00,703.12,703.12,702.87,702.88,300.0,703.12,703.12,702.87,702.88,300.0
2025-05-23 14:00:00,703.68,703.68,703.67,703.68,100.0,703.68,703.68,703.67,703.68,100.0
2025-05-23 14:05:00,704.72,704.79,704.21,704.22,372.0,704.72,704.79,704.21,704.22,372.0
2025-05-23 14:10:00,704.22,704.22,704.22,704.22,0.0,704.22,704.22,704.22,704.22,0.0
2025-05-23 14:15:00,703.61,703.98,703.61,703.83,1700.0,703.61,703.98,703.61,703.83,1700.0
2025-05-23 14:20:00,703.65,703.65,702.22,702.97,900.0,703.65,703.65,702.22,702.97,900.0
2025-05-23 14:25:00,703.01,703.01,702.74,702.78,600.0,703.01,703.01,702.74,702.78,600.0
2025-05-23 14:30:00,703.29,703.68,703.07,703.68,600.0,703.29,703.68,703.07,703.68,600.0
2025-05-23 14:35:00,704.15,704.5,704.15,704.49,300.0,704.15,704.5,704.15,704.49,300.0
2025-05-23 14:40:00,703.93,703.93,702.49,703.19,1071.0,703.93,703.93,702.49,703.19,1071.0
2025-05-23 14:45:00,702.21,703.19,702.21,703.19,200.0,702.21,703.19,702.21,703.19,200.0
2025-05-23 14:50:00,703.19,703.19,703.19,703.19,0.0,703.19,703.19,703.19,703.19,0.0
2025-05-23 14:55:00,703.96,703.96,703.34,703.34,200.0,703.96,703.96,703.34,703.34,200.0
2025-05-23 15:00:00,703.4,703.51,703.07,703.13,400.0,703.4,703.51,703.07,703.13,400.0
2025-05-23 15:05:00,702.82,703.3,702.81,703.3,600.0,702.82,703.3,702.81,703.3,600.0
2025-05-23 15:10:00,703.52,703.52,703.52,703.52,200.0,703.52,703.52,703.52,703.52,200.0
2025-05-23 15:15:00,703.61,703.61,703.07,703.2,705.0,703.61,703.61,703.07,703.2,705.0
2025-05-23 15:20:00,703.05,703.05,701.83,701.9,710.0,703.05,703.05,701.83,701.9,710.0
2025-05-23 15:25:00,701.84,701.84,700.64,701.29,1300.0,701.84,701.84,700.64,701.29,1300.0
2025-05-23 15:30:00,701.1,701.18,700.2,700.64,1511.0,701.1,701.18,700.2,700.64,1511.0
2025-05-23 15:35:00,700.71,701.15,700.67,701.15,1400.0,700.71,701.15,700.67,701.15,1400.0
2025-05-23 15:40:00,701.12,701.82,701.01,701.51,2844.0,701.12,701.82,701.01,701.51,2844.0
2025-05-23 15:45:00,701.12,701.92,700.87,701.09,2699.0,701.12,701.92,700.87,701.09,2699.0
2025-05-23 15:50:00,700.73,700.93,699.14,699.14,2300.0,700.73,700.93,699.14,699.14,2300.0
2025-05-23 15:55:00,699.14,700.31,697.89,699.51,11995.0,699.14,700.31,697.89,699.51,11995.0
2025-05-27 09:30:00,713.84,713.84,704.81,704.82,6670.0,713.84,713.84,704.81,704.82,6670.0
2025-05-27 09:35:00,704.82,707.56,704.81,706.65,735.0,704.82,707.56,704.81,706.65,735.0
2025-05-27 09:40:00,708.41,710.08,707.99,708.95,3332.0,708.41,710.08,707.99,708.95,3332.0
2025-05-27 09:45:00,709.74,710.64,709.28,710.64,1100.0,709.74,710.64,709.28,710.64,1100.0
2025-05-27 09:50:00,711.4,711.4,709.68,709.69,800.0,711.4,711.4,709.68,709.69,800.0
2025-05-27 09:55:00,710.37,710.66,709.96,709.96,2320.0,710.37,710.66,709.96,709.96,2320.0
2025-05-27 10:00:00,710.35,711.31,710.35,710.6,1336.0,710.35,711.31,710.35,710.6,1336.0
2025-05-27 10:05:00,710.59,712.35,710.59,712.34,2705.0,710.59,712.35,710.59,712.34,2705.0
2025-05-27 10:10:00,712.82,712.82,712.12,712.82,2416.0,712.82,712.82,712.12,712.82,2416.0
2025-05-27 10:15:00,713.18,715.0,713.18,714.92,872.0,713.18,715.0,713.18,714.92,872.0
2025-05-27 10:20:00,716.37,716.37,714.92,715.47,1348.0,716.37,716.37,714.92,715.47,1348.0
2025-05-27 10:25:00,715.75,716.34,715.06,715.06,514.0,715.75,716.34,715.06,715.06,514.0
2025-05-27 10:30:00,716.14,716.67,715.54,716.67,3261.0,716.14,716.67,715.54,716.67,3261.0
2025-05-27 10:35:00,715.97,716.41,715.53,716.41,500.0,715.97,716.41,715.53,716.41,500.0
2025-05-27 10:40:00,716.47,717.75,716.47,717.37,922.0,716.47,717.75,716.47,717.37,922.0
2025-05-27 10:45:00,717.41,717.91,717.11,717.9,850.0,717.41,717.91,717.11,717.9,850.0
2025-05-27 10:50:00,716.75,716.75,716.56,716.71,954.0,716.75,716.75,716.56,716.71,954.0
2025-05-27 10:55:00,717.09,717.45,714.91,716.99,1669.0,717.09,717.45,714.91,716.99,1669.0
2025-05-27 11:00:00,717.13,717.39,716.73,717.39,1250.0,717.13,717.39,716.73,717.39,1250.0
2025-05-27 11:05:00,717.16,717.16,716.67,717.0,1207.0,717.16,717.16,716.67,717.0,1207.0
2025-05-27 11:10:00,717.38,717.43,716.55,716.98,900.0,717.38,717.43,716.55,716.98,900.0
2025-05-27 11:15:00,717.27,717.61,717.07,717.58,400.0,717.27,717.61,717.07,717.58,400.0
2025-05-27 11:20:00,717.55,717.55,715.64,716.88,1532.0,717.55,717.55,715.64,716.88,1532.0
2025-05-27 11:25:00,715.83,717.74,715.83,717.74,700.0,715.83,717.74,715.83,717.74,700.0
2025-05-27 11:30:00,717.39,717.39,716.7,716.71,500.0,717.39,717.39,716.7,716.71,500.0
2025-05-27 11:35:00,716.45,717.47,716.42,717.47,1330.0,716.45,717.47,716.42,717.47,1330.0
2025-05-27 11:40:00,717.59,717.68,717.51,717.68,501.0,717.59,717.68,717.51,717.68,501.0
2025-05-27 11:45:00,717.68,718.99,717.67,717.8,2396.0,717.68,718.99,717.67,717.8,2396.0
2025-05-27 11:50:00,718.04,718.13,717.89,718.13,634.0,718.04,718.13,717.89,718.13,634.0
2025-05-27 11:55:00,718.13,718.13,716.58,716.74,1050.0,718.13,718.13,716.58,716.74,1050.0
2025-05-27 12:00:00,717.37,717.84,717.37,717.84,1077.0,717.37,717.84,717.37,717.84,1077.0
2025-05-27 12:05:00,717.99,717.99,717.46,717.46,200.0,717.99,717.99,717.46,717.46,200.0
2025-05-27 12:10:00,717.99,717.99,717.46,717.7,1476.0,717.99,717.99,717.46,717.7,1476.0
2025-05-27 12:15:00,718.05,718.54,718.05,718.06,511.0,718.05,718.54,718.05,718.06,511.0
2025-05-27 12:20:00,719.13,719.19,718.62,719.19,300.0,719.13,719.19,718.62,719.19,300.0
2025-05-27 12:25:00,719.19,719.5,718.05,718.05,528.0,719.19,719.5,718.05,718.05,528.0
2025-05-27 12:30:00,718.05,718.24,717.8,718.07,960.0,718.05,718.24,717.8,718.07,960.0
2025-05-27 12:35:00,718.39,719.15,718.04,719.15,1104.0,718.39,719.15,718.04,719.15,1104.0
2025-05-27 12:40:00,719.39,720.0,719.31,719.31,951.0,719.39,720.0,719.31,719.31,951.0
2025-05-27 12:45:00,719.84,719.84,718.45,718.45,1312.0,719.84,719.84,718.45,718.45,1312.0
2025-05-27 12:50:00,718.74,719.15,718.59,719.01,2248.0,718.74,719.15,718.59,719.01,2248.0
2025-05-27 12:55:00,719.14,719.54,718.97,719.29,400.0,719.14,719.54,718.97,719.29,400.0
2025-05-27 13:00:00,719.17,719.44,718.36,719.09,1002.0,719.17,719.44,718.36,719.09,1002.0
2025-05-27 13:05:00,719.08,719.08,718.78,718.78,200.0,719.08,719.08,718.78,718.78,200.0
2025-05-27 13:10:00,719.24,719.24,718.66,718.66,200.0,719.24,719.24,718.66,718.66,200.0
2025-05-27 13:15:00,718.74,718.74,718.06,718.33,400.0,718.74,718.74,718.06,718.33,400.0
2025-05-27 13:20:00,718.94,718.94,718.16,718.84,1250.0,718.94,718.94,718.16,718.84,1250.0
2025-05-27 13:25:00,718.88,719.14,718.88,719.14,300.0,718.88,719.14,718.88,719.14,300.0
2025-05-27 13:30:00,718.48,718.48,718.44,718.44,792.0,718.48,718.48,718.44,718.44,792.0
2025-05-27 13:35:00,718.52,718.52,718.52,718.52,300.0,718.52,718.52,718.52,718.52,300.0
2025-05-27 13:40:00,718.51,718.95,718.51,718.94,890.0,718.51,718.95,718.51,718.94,890.0
2025-05-27 13:45:00,718.93,718.95,718.41,718.41,987.0,718.93,718.95,718.41,718.41,987.0
2025-05-27 13:50:00,718.41,718.41,718.41,718.41,100.0,718.41,718.41,718.41,718.41,100.0
2025-05-27 13:55:00,718.86,719.47,718.86,719.47,1191.0,718.86,719.47,718.86,719.47,1191.0
2025-05-27 14:00:00,719.13,719.37,718.73,718.73,920.0,719.13,719.37,718.73,718.73,920.0
2025-05-27 14:05:00,719.23,719.23,719.09,719.11,600.0,719.23,719.23,719.09,719.11,600.0
2025-05-27 14:10:00,719.13,719.61,718.81,719.61,700.0,719.13,719.61,718.81,719.61,700.0
2025-05-27 14:15:00,719.08,719.34,719.08,719.34,300.0,719.08,719.34,719.08,719.34,300.0
2025-05-27 14:20:00,718.74,718.74,718.7,718.71,200.0,718.74,718.74,718.7,718.71,200.0
2025-05-27 14:25:00,719.06,719.06,718.6,718.6,500.0,719.06,719.06,718.6,718.6,500.0
2025-05-27 14:30:00,718.65,718.65,718.65,718.65,150.0,718.65,718.65,718.65,718.65,150.0
2025-05-27 14:35:00,718.85,718.94,718.66,718.94,800.0,718.85,718.94,718.66,718.94,800.0
2025-05-27 14:40:00,718.27,718.27,718.27,718.27,300.0,718.27,718.27,718.27,718.27,300.0
2025-05-27 14:45:00,718.46,719.13,718.42,718.42,900.0,718.46,719.13,718.42,718.42,900.0
2025-05-27 14:50:00,718.42,718.44,718.32,718.33,471.0,718.42,718.44,718.32,718.33,471.0
2025-05-27 14:55:00,718.09,718.09,717.77,717.99,1446.0,718.09,718.09,717.77,717.99,1446.0
2025-05-27 15:00:00,717.74,717.76,716.93,717.69,2857.0,717.74,717.76,716.93,717.69,2857.0
2025-05-27 15:05:00,717.94,717.94,717.94,717.94,200.0,717.94,717.94,717.94,717.94,200.0
2025-05-27 15:10:00,717.57,717.57,717.57,717.57,100.0,717.57,717.57,717.57,717.57,100.0
2025-05-27 15:15:00,717.08,717.08,717.04,717.04,435.0,717.08,717.08,717.04,717.04,435.0
2025-05-27 15:20:00,717.14,717.14,716.65,716.87,600.0,717.14,717.14,716.65,716.87,600.0
2025-05-27 15:25:00,716.8,717.2,716.38,716.94,1059.0,716.8,717.2,716.38,716.94,1059.0
2025-05-27 15:30:00,716.89,717.21,716.54,717.21,2011.0,716.89,717.21,716.54,717.21,2011.0
2025-05-27 15:35:00,717.26,717.26,716.76,716.89,400.0,717.26,717.26,716.76,716.89,400.0
2025-05-27 15:40:00,716.25,716.45,715.82,716.4,1097.0,716.25,716.45,715.82,716.4,1097.0
2025-05-27 15:45:00,716.39,716.4,715.83,715.85,588.0,716.39,716.4,715.83,715.85,588.0
2025-05-27 15:50:00,716.42,716.97,716.16,716.59,2305.0,716.42,716.97,716.16,716.59,2305.0
2025-05-27 15:55:00,716.59,717.58,716.49,717.34,4296.0,716.59,717.58,716.49,717.34,4296.0
2025-05-28 09:30:00,720.2,722.83,717.8,722.83,7869.0,720.2,722.83,717.8,722.83,7869.0
2025-05-28 09:35:00,719.29,719.66,718.2,719.06,1223.0,719.29,719.66,718.2,719.06,1223.0
2025-05-28 09:40:00,719.82,719.82,719.61,719.61,200.0,719.82,719.82,719.61,719.61,200.0
2025-05-28 09:45:00,719.68,719.68,718.6,718.6,2400.0,719.68,719.68,718.6,718.6,2400.0
2025-05-28 09:50:00,718.88,718.88,716.8,716.8,1097.0,718.88,718.88,716.8,716.8,1097.0
2025-05-28 09:55:00,716.47,717.43,716.47,717.43,265.0,716.47,717.43,716.47,717.43,265.0
2025-05-28 10:00:00,717.67,717.67,717.6,717.66,925.0,717.67,717.67,717.6,717.66,925.0
2025-05-28 10:05:00,717.66,717.66,715.39,715.88,403.0,717.66,717.66,715.39,715.88,403.0
2025-05-28 10:10:00,716.05,718.37,716.05,718.37,597.0,716.05,718.37,716.05,718.37,597.0
2025-05-28 10:15:00,716.26,716.26,715.01,715.01,676.0,716.26,716.26,715.01,715.01,676.0
2025-05-28 10:20:00,715.39,716.1,714.51,716.09,550.0,715.39,716.1,714.51,716.09,550.0
2025-05-28 10:25:00,715.39,715.39,715.34,715.39,300.0,715.39,715.39,715.34,715.39,300.0
2025-05-28 10:30:00,715.56,715.81,715.56,715.81,700.0,715.56,715.81,715.56,715.81,700.0
2025-05-28 10:35:00,716.03,716.03,714.55,714.55,743.0,716.03,716.03,714.55,714.55,743.0
2025-05-28 10:40:00,714.87,715.2,714.08,714.08,1607.0,714.87,715.2,714.08,714.08,1607.0
2025-05-28 10:45:00,714.08,714.08,713.94,713.95,200.0,714.08,714.08,713.94,713.95,200.0
2025-05-28 10:50:00,713.86,713.86,713.0,713.0,265.0,713.86,713.86,713.0,713.0,265.0
2025-05-28 10:55:00,713.54,713.93,712.88,713.13,600.0,713.54,713.93,712.88,713.13,600.0
2025-05-28 11:00:00,713.97,714.19,713.97,714.19,500.0,713.97,714.19,713.97,714.19,500.0
2025-05-28 11:05:00,713.7,713.7,713.7,713.7,100.0,713.7,713.7,713.7,713.7,100.0
2025-05-28 11:10:00,713.75,713.76,713.48,713.48,300.0,713.75,713.76,713.48,713.48,300.0
2025-05-28 11:15:00,713.88,713.88,713.67,713.67,696.0,713.88,713.88,713.67,713.67,696.0
2025-05-28 11:20:00,714.34,715.09,714.34,715.08,1200.0,714.34,715.09,714.34,715.08,1200.0
2025-05-28 11:25:00,714.14,714.15,714.14,714.14,300.0,714.14,714.15,714.14,714.14,300.0
2025-05-28 11:30:00,712.9,712.9,712.9,712.9,100.0,712.9,712.9,712.9,712.9,100.0
2025-05-28 11:35:00,712.51,712.94,712.51,712.94,300.0,712.51,712.94,712.51,712.94,300.0
2025-05-28 11:40:00,713.06,713.64,713.06,713.64,200.0,713.06,713.64,713.06,713.64,200.0
2025-05-28 11:45:00,712.8,712.8,712.44,712.74,500.0,712.8,712.8,712.44,712.74,500.0
2025-05-28 11:50:00,713.5,714.0,713.5,713.54,1072.0,713.5,714.0,713.5,713.54,1072.0
2025-05-28 11:55:00,713.54,713.54,713.54,713.54,0.0,713.54,713.54,713.54,713.54,0.0
2025-05-28 12:00:00,713.38,713.95,713.37,713.95,300.0,713.38,713.95,713.37,713.95,300.0
2025-05-28 12:05:00,714.45,715.4,714.45,715.4,1314.0,714.45,715.4,714.45,715.4,1314.0
2025-05-28 12:10:00,714.08,714.08,713.45,714.0,839.0,714.08,714.08,713.45,714.0,839.0
2025-05-28 12:15:00,714.38,714.57,714.38,714.57,200.0,714.38,714.57,714.38,714.57,200.0
2025-05-28 12:20:00,714.57,714.57,714.57,714.57,0.0,714.57,714.57,714.57,714.57,0.0
2025-05-28 12:25:00,714.98,715.4,714.63,714.63,440.0,714.98,715.4,714.63,714.63,440.0
2025-05-28 12:30:00,714.63,714.63,714.63,714.63,0.0,714.63,714.63,714.63,714.63,0.0
2025-05-28 12:35:00,715.4,715.57,715.4,715.53,652.0,715.4,715.57,715.4,715.53,652.0
2025-05-28 12:40:00,715.84,715.84,715.29,715.3,474.0,715.84,715.84,715.29,715.3,474.0
2025-05-28 12:45:00,715.72,716.16,715.72,716.16,672.0,715.72,716.16,715.72,716.16,672.0
2025-05-28 12:50:00,715.36,715.86,715.36,715.86,300.0,715.36,715.86,715.36,715.86,300.0
2025-05-28 12:55:00,715.51,715.84,715.51,715.84,325.0,715.51,715.84,715.51,715.84,325.0
2025-05-28 13:00:00,716.23,716.33,716.23,716.33,300.0,716.23,716.33,716.23,716.33,300.0
2025-05-28 13:05:00,716.33,716.33,716.33,716.33,0.0,716.33,716.33,716.33,716.33,0.0
2025-05-28 13:10:00,716.33,716.36,716.22,716.36,500.0,716.33,716.36,716.22,716.36,500.0
2025-05-28 13:15:00,716.84,717.15,716.84,717.15,416.0,716.84,717.15,716.84,717.15,416.0
2025-05-28 13:20:00,716.9,717.54,716.22,716.22,700.0,716.9,717.54,716.22,716.22,700.0
2025-05-28 13:25:00,716.38,716.38,715.75,715.75,725.0,716.38,716.38,715.75,715.75,725.0
2025-05-28 13:30:00,715.75,715.75,715.75,715.75,107.0,715.75,715.75,715.75,715.75,107.0
2025-05-28 13:35:00,715.69,715.69,715.69,715.69,100.0,715.69,715.69,715.69,715.69,100.0
2025-05-28 13:40:00,715.69,715.74,715.66,715.74,435.0,715.69,715.74,715.66,715.74,435.0
2025-05-28 13:45:00,715.74,715.74,715.74,715.74,0.0,715.74,715.74,715.74,715.74,0.0
2025-05-28 13:50:00,716.33,716.34,716.33,716.34,200.0,716.33,716.34,716.33,716.34,200.0
2025-05-28 13:55:00,716.51,716.73,716.25,716.72,500.0,716.51,716.73,716.25,716.72,500.0
2025-05-28 14:00:00,716.72,716.72,716.72,716.72,0.0,716.72,716.72,716.72,716.72,0.0
2025-05-28 14:05:00,716.96,716.96,716.35,716.35,651.0,716.96,716.96,716.35,716.35,651.0
2025-05-28 14:10:00,716.35,716.35,716.35,716.35,100.0,716.35,716.35,716.35,716.35,100.0
2025-05-28 14:15:00,716.35,716.35,715.97,716.04,305.0,716.35,716.35,715.97,716.04,305.0
2025-05-28 14:20:00,715.91,715.91,715.91,715.91,100.0,715.91,715.91,715.91,715.91,100.0
2025-05-28 14:25:00,715.96,715.96,715.56,715.56,700.0,715.96,715.96,715.56,715.56,700.0
2025-05-28 14:30:00,715.55,716.56,715.55,716.08,1202.0,715.55,716.56,715.55,716.08,1202.0
2025-05-28 14:35:00,716.08,716.55,716.08,716.55,200.0,716.08,716.55,716.08,716.55,200.0
2025-05-28 14:40:00,716.43,716.43,716.02,716.08,646.0,716.43,716.43,716.02,716.08,646.0
2025-05-28 14:45:00,715.99,715.99,715.4,715.46,400.0,715.99,715.99,715.4,715.46,400.0
2025-05-28 14:50:00,715.36,715.36,712.32,713.7,2650.0,715.36,715.36,712.32,713.7,2650.0
2025-05-28 14:55:00,714.64,714.92,714.64,714.92,300.0,714.64,714.92,714.64,714.92,300.0
2025-05-28 15:00:00,714.95,715.48,714.82,715.47,1200.0,714.95,715.48,714.82,715.47,1200.0
2025-05-28 15:05:00,715.6,715.7,715.53,715.67,600.0,715.6,715.7,715.53,715.67,600.0
2025-05-28 15:10:00,715.63,715.63,715.07,715.14,500.0,715.63,715.63,715.07,715.14,500.0
2025-05-28 15:15:00,715.05,715.05,714.73,714.74,1316.0,715.05,715.05,714.73,714.74,1316.0
2025-05-28 15:20:00,714.76,714.76,714.74,714.74,600.0,714.76,714.76,714.74,714.74,600.0
2025-05-28 15:25:00,713.88,713.88,713.74,713.74,231.0,713.88,713.88,713.74,713.74,231.0
2025-05-28 15:30:00,713.49,713.49,712.66,712.74,800.0,713.49,713.49,712.66,712.74,800.0
2025-05-28 15:35:00,712.64,712.64,711.54,712.04,1003.0,712.64,712.64,711.54,712.04,1003.0
2025-05-28 15:40:00,711.88,712.1,711.42,712.09,1705.0,711.88,712.1,711.42,712.09,1705.0
2025-05-28 15:45:00,711.64,712.58,711.64,712.0,1224.0,711.64,712.58,711.64,712.0,1224.0
2025-05-28 15:50:00,711.66,711.66,710.77,710.77,1400.0,711.66,711.66,710.77,710.77,1400.0
2025-05-28 15:55:00,710.53,712.15,710.53,711.78,6442.0,710.53,712.15,710.53,711.78,6442.0
2025-05-29 09:30:00,719.22,719.48,716.99,716.99,4688.0,719.22,719.48,716.99,716.99,4688.0
2025-05-29 09:35:00,717.35,719.06,717.34,718.74,1000.0,717.35,719.06,717.34,718.74,1000.0
2025-05-29 09:40:00,718.63,718.63,716.45,717.62,1400.0,718.63,718.63,716.45,717.62,1400.0
2025-05-29 09:45:00,717.44,718.45,716.0,718.43,2119.0,717.44,718.45,716.0,718.43,2119.0
2025-05-29 09:50:00,718.42,718.42,718.42,718.42,100.0,718.42,718.42,718.42,718.42,100.0
2025-05-29 09:55:00,716.2,717.0,716.03,717.0,1000.0,716.2,717.0,716.03,717.0,1000.0
2025-05-29 10:00:00,717.74,718.48,717.54,717.86,1070.0,717.74,718.48,717.54,717.86,1070.0
2025-05-29 10:05:00,717.53,717.53,713.06,713.84,1557.0,717.53,717.53,713.06,713.84,1557.0
2025-05-29 10:10:00,714.41,714.41,713.06,713.06,499.0,714.41,714.41,713.06,713.06,499.0
2025-05-29 10:15:00,713.17,713.17,713.17,713.17,500.0,713.17,713.17,713.17,713.17,500.0
2025-05-29 10:20:00,710.44,711.62,710.42,711.61,600.0,710.44,711.62,710.42,711.61,600.0
2025-05-29 10:25:00,712.07,712.07,711.31,711.31,728.0,712.07,712.07,711.31,711.31,728.0
2025-05-29 10:30:00,711.56,711.66,710.07,710.07,1674.0,711.56,711.66,710.07,710.07,1674.0
2025-05-29 10:35:00,710.67,712.13,710.66,711.07,631.0,710.67,712.13,710.66,711.07,631.0
2025-05-29 10:40:00,710.12,710.12,708.92,709.9,1690.0,710.12,710.12,708.92,709.9,1690.0
2025-05-29 10:45:00,709.8,710.75,709.8,710.74,821.0,709.8,710.75,709.8,710.74,821.0
2025-05-29 10:50:00,710.49,710.79,709.85,710.79,600.0,710.49,710.79,709.85,710.79,600.0
2025-05-29 10:55:00,711.25,712.24,711.24,712.24,1202.0,711.25,712.24,711.24,712.24,1202.0
2025-05-29 11:00:00,712.26,712.78,710.91,710.91,1474.0,712.26,712.78,710.91,710.91,1474.0
2025-05-29 11:05:00,711.04,711.2,710.16,711.2,600.0,711.04,711.2,710.16,711.2,600.0
2025-05-29 11:10:00,711.52,711.62,710.96,710.96,800.0,711.52,711.62,710.96,710.96,800.0
2025-05-29 11:15:00,711.25,711.25,711.01,711.01,400.0,711.25,711.25,711.01,711.01,400.0
2025-05-29 11:20:00,711.76,712.21,711.76,712.21,500.0,711.76,712.21,711.76,712.21,500.0
2025-05-29 11:25:00,711.7,712.63,711.68,712.5,900.0,711.7,712.63,711.68,712.5,900.0
2025-05-29 11:30:00,712.21,712.21,709.39,709.71,1367.0,712.21,712.21,709.39,709.71,1367.0
2025-05-29 11:35:00,709.8,711.19,709.8,710.99,2911.0,709.8,711.19,709.8,710.99,2911.0
2025-05-29 11:40:00,710.99,712.13,710.98,711.97,700.0,710.99,712.13,710.98,711.97,700.0
2025-05-29 11:45:00,712.41,712.41,711.77,711.77,300.0,712.41,712.41,711.77,711.77,300.0
2025-05-29 11:50:00,712.28,712.96,712.23,712.46,1004.0,712.28,712.96,712.23,712.46,1004.0
2025-05-29 11:55:00,711.75,711.75,709.49,709.49,5392.0,711.75,711.75,709.49,709.49,5392.0
2025-05-29 12:00:00,709.72,709.72,708.58,709.38,5033.0,709.72,709.72,708.58,709.38,5033.0
2025-05-29 12:05:00,709.38,709.38,709.38,709.38,0.0,709.38,709.38,709.38,709.38,0.0
2025-05-29 12:10:00,710.22,712.14,710.22,712.13,2228.0,710.22,712.14,710.22,712.13,2228.0
2025-05-29 12:15:00,712.7,712.7,712.7,712.7,100.0,712.7,712.7,712.7,712.7,100.0
2025-05-29 12:20:00,712.76,713.48,712.76,713.48,700.0,712.76,713.48,712.76,713.48,700.0
2025-05-29 12:25:00,713.0,713.67,712.71,713.48,981.0,713.0,713.67,712.71,713.48,981.0
2025-05-29 12:30:00,714.15,714.15,713.44,713.45,517.0,714.15,714.15,713.44,713.45,517.0
2025-05-29 12:35:00,713.66,713.66,713.66,713.66,100.0,713.66,713.66,713.66,713.66,100.0
2025-05-29 12:40:00,713.23,713.94,713.22,713.92,400.0,713.23,713.94,713.22,713.92,400.0
2025-05-29 12:45:00,713.85,713.85,712.77,713.23,800.0,713.85,713.85,712.77,713.23,800.0
2025-05-29 12:50:00,713.17,713.48,712.99,713.48,300.0,713.17,713.48,712.99,713.48,300.0
2025-05-29 12:55:00,713.27,714.5,713.15,714.5,528.0,713.27,714.5,713.15,714.5,528.0
2025-05-29 13:00:00,714.66,715.75,714.65,714.76,600.0,714.66,715.75,714.65,714.76,600.0
2025-05-29 13:05:00,714.28,714.63,714.28,714.63,300.0,714.28,714.63,714.28,714.63,300.0
2025-05-29 13:10:00,714.63,714.63,714.05,714.06,300.0,714.63,714.63,714.05,714.06,300.0
2025-05-29 13:15:00,713.84,713.84,713.56,713.56,300.0,713.84,713.84,713.56,713.56,300.0
2025-05-29 13:20:00,713.21,714.28,713.21,714.28,809.0,713.21,714.28,713.21,714.28,809.0
2025-05-29 13:25:00,713.2,713.31,713.2,713.29,400.0,713.2,713.31,713.2,713.29,400.0
2025-05-29 13:30:00,713.58,713.59,713.5,713.5,623.0,713.58,713.59,713.5,713.5,623.0
2025-05-29 13:35:00,714.46,714.46,713.61,713.61,1169.0,714.46,714.46,713.61,713.61,1169.0
2025-05-29 13:40:00,714.45,714.45,714.14,714.14,557.0,714.45,714.45,714.14,714.14,557.0
2025-05-29 13:45:00,714.48,714.73,713.77,713.77,785.0,714.48,714.73,713.77,713.77,785.0
2025-05-29 13:50:00,714.41,714.41,714.4,714.4,200.0,714.41,714.41,714.4,714.4,200.0
2025-05-29 13:55:00,713.88,713.88,713.39,713.39,200.0,713.88,713.88,713.39,713.39,200.0
2025-05-29 14:00:00,714.44,714.68,714.44,714.47,700.0,714.44,714.68,714.44,714.47,700.0
2025-05-29 14:05:00,715.06,715.21,714.9,715.21,400.0,715.06,715.21,714.9,715.21,400.0
2025-05-29 14:10:00,715.21,715.21,715.21,715.21,200.0,715.21,715.21,715.21,715.21,200.0
2025-05-29 14:15:00,715.7,715.7,713.62,713.63,1715.0,715.7,715.7,713.62,713.63,1715.0
2025-05-29 14:20:00,713.66,713.89,713.06,713.89,547.0,713.66,713.89,713.06,713.89,547.0
2025-05-29 14:25:00,713.6,713.6,712.45,712.46,900.0,713.6,713.6,712.45,712.46,900.0
2025-05-29 14:30:00,713.15,714.1,713.15,713.76,1107.0,713.15,714.1,713.15,713.76,1107.0
2025-05-29 14:35:00,714.22,715.06,713.79,714.57,2205.0,714.22,715.06,713.79,714.57,2205.0
2025-05-29 14:40:00,715.24,715.46,714.57,714.58,800.0,715.24,715.46,714.57,714.58,800.0
2025-05-29 14:45:00,714.58,716.01,714.57,716.01,378.0,714.58,716.01,714.57,716.01,378.0
2025-05-29 14:50:00,716.01,716.01,715.67,715.67,300.0,716.01,716.01,715.67,715.67,300.0
2025-05-29 14:55:00,713.41,713.41,713.4,713.41,400.0,713.41,713.41,713.4,713.41,400.0
2025-05-29 15:00:00,714.29,714.6,713.59,713.6,751.0,714.29,714.6,713.59,713.6,751.0
2025-05-29 15:05:00,714.3,714.65,713.93,713.99,500.0,714.3,714.65,713.93,713.99,500.0
2025-05-29 15:10:00,713.55,714.73,713.55,714.73,1739.0,713.55,714.73,713.55,714.73,1739.0
2025-05-29 15:15:00,714.73,714.73,714.73,714.73,0.0,714.73,714.73,714.73,714.73,0.0
2025-05-29 15:20:00,714.59,714.59,714.3,714.5,308.0,714.59,714.59,714.3,714.5,308.0
2025-05-29 15:25:00,714.31,714.51,714.0,714.0,400.0,714.31,714.51,714.0,714.0,400.0
2025-05-29 15:30:00,714.73,715.03,714.45,714.45,810.0,714.73,715.03,714.45,714.45,810.0
2025-05-29 15:35:00,714.3,715.14,714.3,714.41,500.0,714.3,715.14,714.3,714.41,500.0
2025-05-29 15:40:00,715.02,715.14,714.63,714.63,865.0,715.02,715.14,714.63,714.63,865.0
2025-05-29 15:45:00,714.68,715.37,714.28,714.98,1759.0,714.68,715.37,714.28,714.98,1759.0
2025-05-29 15:50:00,714.61,715.18,714.28,714.28,2704.0,714.61,715.18,714.28,714.28,2704.0
2025-05-29 15:55:00,714.03,715.52,713.98,715.52,13749.0,714.03,715.52,713.98,715.52,13749.0
2025-05-30 09:30:00,704.63,709.83,704.62,708.94,10715.0,704.63,709.83,704.62,708.94,10715.0
2025-05-30 09:35:00,708.88,709.8,700.44,705.52,20828.0,708.88,709.8,700.44,705.52,20828.0
2025-05-30 09:40:00,705.52,710.0,705.52,709.98,6920.0,705.52,710.0,705.52,709.98,6920.0
2025-05-30 09:45:00,708.58,711.74,708.58,708.82,611.0,708.58,711.74,708.58,708.82,611.0
2025-05-30 09:50:00,709.94,709.94,708.82,708.82,212.0,709.94,709.94,708.82,708.82,212.0
2025-05-30 09:55:00,708.82,709.91,708.8,709.28,1000.0,708.82,709.91,708.8,709.28,1000.0
2025-05-30 10:00:00,709.29,710.07,709.29,710.07,1431.0,709.29,710.07,709.29,710.07,1431.0
2025-05-30 10:05:00,710.06,710.84,709.29,710.84,424.0,710.06,710.84,709.29,710.84,424.0
2025-05-30 10:10:00,712.0,712.0,712.0,712.0,200.0,712.0,712.0,712.0,712.0,200.0
2025-05-30 10:15:00,712.0,712.22,710.07,710.07,428.0,712.0,712.22,710.07,710.07,428.0
2025-05-30 10:20:00,710.15,710.52,710.15,710.52,324.0,710.15,710.52,710.15,710.52,324.0
2025-05-30 10:25:00,710.95,711.81,710.95,711.31,500.0,710.95,711.81,710.95,711.31,500.0
2025-05-30 10:30:00,712.53,712.53,712.53,712.53,200.0,712.53,712.53,712.53,712.53,200.0
2025-05-30 10:35:00,711.14,711.14,710.69,710.7,500.0,711.14,711.14,710.69,710.7,500.0
2025-05-30 10:40:00,711.4,711.4,710.6,710.68,400.0,711.4,711.4,710.6,710.68,400.0
2025-05-30 10:45:00,709.93,709.93,709.92,709.93,210.0,709.93,709.93,709.92,709.93,210.0
2025-05-30 10:50:00,709.76,710.26,709.75,710.26,346.0,709.76,710.26,709.75,710.26,346.0
2025-05-30 10:55:00,710.09,710.09,710.09,710.09,250.0,710.09,710.09,710.09,710.09,250.0
2025-05-30 11:00:00,710.83,710.83,710.14,710.14,400.0,710.83,710.83,710.14,710.14,400.0
2025-05-30 11:05:00,711.56,712.68,711.45,711.96,1047.0,711.56,712.68,711.45,711.96,1047.0
2025-05-30 11:10:00,711.29,711.29,710.92,710.93,500.0,711.29,711.29,710.92,710.93,500.0
2025-05-30 11:15:00,710.93,710.93,709.92,710.67,687.0,710.93,710.93,709.92,710.67,687.0
2025-05-30 11:20:00,710.83,711.01,710.26,711.01,707.0,710.83,711.01,710.26,711.01,707.0
2025-05-30 11:25:00,711.55,712.54,711.27,712.54,300.0,711.55,712.54,711.27,712.54,300.0
2025-05-30 11:30:00,711.74,711.74,709.4,709.4,300.0,711.74,711.74,709.4,709.4,300.0
2025-05-30 11:35:00,709.4,709.4,709.4,709.4,0.0,709.4,709.4,709.4,709.4,0.0
2025-05-30 11:40:00,709.4,709.4,709.4,709.4,100.0,709.4,709.4,709.4,709.4,100.0
2025-05-30 11:45:00,708.82,711.0,708.07,710.09,24596.0,708.82,711.0,708.07,710.09,24596.0
2025-05-30 11:50:00,710.47,710.48,709.76,709.76,200.0,710.47,710.48,709.76,709.76,200.0
2025-05-30 11:55:00,709.76,709.76,709.76,709.76,0.0,709.76,709.76,709.76,709.76,0.0
2025-05-30 12:00:00,710.0,711.02,709.99,711.02,513.0,710.0,711.02,709.99,711.02,513.0
2025-05-30 12:05:00,711.56,712.34,711.56,712.34,400.0,711.56,712.34,711.56,712.34,400.0
2025-05-30 12:10:00,712.34,712.34,712.34,712.34,0.0,712.34,712.34,712.34,712.34,0.0
2025-05-30 12:15:00,711.7,711.7,710.73,710.73,1400.0,711.7,711.7,710.73,710.73,1400.0
2025-05-30 12:20:00,710.73,710.73,710.73,710.73,0.0,710.73,710.73,710.73,710.73,0.0
2025-05-30 12:25:00,711.11,711.21,708.79,709.0,15691.0,711.11,711.21,708.79,709.0,15691.0
2025-05-30 12:30:00,708.88,709.17,704.99,705.21,2181.0,708.88,709.17,704.99,705.21,2181.0
2025-05-30 12:35:00,705.66,706.86,705.66,706.72,1619.0,705.66,706.86,705.66,706.72,1619.0
2025-05-30 12:40:00,706.72,706.72,706.72,706.72,0.0,706.72,706.72,706.72,706.72,0.0
2025-05-30 12:45:00,706.05,706.05,705.39,705.57,814.0,706.05,706.05,705.39,705.57,814.0
2025-05-30 12:50:00,705.57,705.6,704.61,704.61,300.0,705.57,705.6,704.61,704.61,300.0
2025-05-30 12:55:00,704.84,704.84,704.43,704.8,608.0,704.84,704.84,704.43,704.8,608.0
2025-05-30 13:00:00,705.69,706.64,705.41,706.64,800.0,705.69,706.64,705.41,706.64,800.0
2025-05-30 13:05:00,707.48,708.15,707.48,708.14,288.0,707.48,708.15,707.48,708.14,288.0
2025-05-30 13:10:00,708.14,708.14,708.14,708.14,0.0,708.14,708.14,708.14,708.14,0.0
2025-05-30 13:15:00,708.14,708.14,708.14,708.14,0.0,708.14,708.14,708.14,708.14,0.0
2025-05-30 13:20:00,708.14,708.14,708.14,708.14,0.0,708.14,708.14,708.14,708.14,0.0
2025-05-30 13:25:00,708.53,709.38,708.53,709.38,600.0,708.53,709.38,708.53,709.38,600.0
2025-05-30 13:30:00,709.38,709.38,709.38,709.38,0.0,709.38,709.38,709.38,709.38,0.0
2025-05-30 13:35:00,710.05,710.05,709.62,709.62,484.0,710.05,710.05,709.62,709.62,484.0
2025-05-30 13:40:00,709.47,709.72,709.02,709.02,1399.0,709.47,709.72,709.02,709.02,1399.0
2025-05-30 13:45:00,709.02,709.02,708.96,708.96,300.0,709.02,709.02,708.96,708.96,300.0
2025-05-30 13:50:00,709.39,710.17,709.39,710.17,366.0,709.39,710.17,709.39,710.17,366.0
2025-05-30 13:55:00,709.68,710.48,709.34,710.48,379.0,709.68,710.48,709.34,710.48,379.0
2025-05-30 14:00:00,710.84,710.97,709.68,709.8,1406.0,710.84,710.97,709.68,709.8,1406.0
2025-05-30 14:05:00,711.41,711.41,711.41,711.41,100.0,711.41,711.41,711.41,711.41,100.0
2025-05-30 14:10:00,711.69,711.71,711.5,711.54,683.0,711.69,711.71,711.5,711.54,683.0
2025-05-30 14:15:00,711.44,712.5,711.43,712.5,1100.0,711.44,712.5,711.43,712.5,1100.0
2025-05-30 14:20:00,711.74,711.74,711.45,711.45,328.0,711.74,711.74,711.45,711.45,328.0
2025-05-30 14:25:00,711.45,711.45,711.45,711.45,0.0,711.45,711.45,711.45,711.45,0.0
2025-05-30 14:30:00,711.76,712.4,711.11,711.11,1000.0,711.76,712.4,711.11,711.11,1000.0
2025-05-30 14:35:00,711.11,711.11,711.11,711.11,0.0,711.11,711.11,711.11,711.11,0.0
2025-05-30 14:40:00,711.73,711.73,711.28,711.28,422.0,711.73,711.73,711.28,711.28,422.0
2025-05-30 14:45:00,711.58,711.58,711.57,711.57,200.0,711.58,711.58,711.57,711.57,200.0
2025-05-30 14:50:00,712.22,712.31,712.05,712.31,840.0,712.22,712.31,712.05,712.31,840.0
2025-05-30 14:55:00,711.14,711.14,710.44,711.0,1400.0,711.14,711.14,710.44,711.0,1400.0
2025-05-30 15:00:00,711.34,711.34,711.2,711.21,200.0,711.34,711.34,711.2,711.21,200.0
2025-05-30 15:05:00,710.64,711.43,710.64,711.32,2253.0,710.64,711.43,710.64,711.32,2253.0
2025-05-30 15:10:00,711.31,711.31,710.61,711.2,1348.0,711.31,711.31,710.61,711.2,1348.0
2025-05-30 15:15:00,711.96,713.11,711.6,713.09,2468.0,711.96,713.11,711.6,713.09,2468.0
2025-05-30 15:20:00,712.96,713.57,712.66,713.57,1180.0,712.96,713.57,712.66,713.57,1180.0
2025-05-30 15:25:00,713.72,714.45,713.7,714.41,1278.0,713.72,714.45,713.7,714.41,1278.0
2025-05-30 15:30:00,714.23,714.23,712.62,712.79,2600.0,714.23,714.23,712.62,712.79,2600.0
2025-05-30 15:35:00,713.4,713.82,713.02,713.02,1451.0,713.4,713.82,713.02,713.02,1451.0
2025-05-30 15:40:00,712.54,712.54,711.6,711.73,866.0,712.54,712.54,711.6,711.73,866.0
2025-05-30 15:45:00,711.11,711.86,710.72,711.5,1441.0,711.11,711.86,710.72,711.5,1441.0
2025-05-30 15:50:00,711.01,711.04,708.87,708.87,4322.0,711.01,711.04,708.87,708.87,4322.0
2025-05-30 15:55:00,709.07,710.87,708.2,708.69,20155.0,709.07,710.87,708.2,708.69,20155.0
2025-06-02 09:30:00,709.4,709.44,700.8,701.36,6584.0,709.4,709.44,700.8,701.36,6584.0
2025-06-02 09:35:00,699.43,699.48,692.49,694.09,3410.0,699.43,699.48,692.49,694.09,3410.0
2025-06-02 09:40:00,692.08,693.47,689.9,692.61,908.0,692.08,693.47,689.9,692.61,908.0
2025-06-02 09:45:00,690.21,690.97,686.5,686.5,5195.0,690.21,690.97,686.5,686.5,5195.0
2025-06-02 09:50:00,688.49,688.49,685.11,687.67,3369.0,688.49,688.49,685.11,687.67,3369.0
2025-06-02 09:55:00,685.34,690.76,685.34,688.15,2714.0,685.34,690.76,685.34,688.15,2714.0
2025-06-02 10:00:00,688.63,689.89,683.35,685.39,11482.0,688.63,689.89,683.35,685.39,11482.0
2025-06-02 10:05:00,685.85,685.85,684.99,684.99,579.0,685.85,685.85,684.99,684.99,579.0
2025-06-02 10:10:00,684.74,685.99,684.69,685.1,4882.0,684.74,685.99,684.69,685.1,4882.0
2025-06-02 10:15:00,684.73,686.97,684.0,684.0,1946.0,684.73,686.97,684.0,684.0,1946.0
2025-06-02 10:20:00,684.21,687.42,684.2,687.39,2341.0,684.21,687.42,684.2,687.39,2341.0
2025-06-02 10:25:00,685.95,687.19,685.94,687.19,1100.0,685.95,687.19,685.94,687.19,1100.0
2025-06-02 10:30:00,687.24,687.24,686.11,686.12,300.0,687.24,687.24,686.11,686.12,300.0
2025-06-02 10:35:00,687.87,688.82,687.45,687.45,1000.0,687.87,688.82,687.45,687.45,1000.0
2025-06-02 10:40:00,685.63,685.63,685.63,685.63,200.0,685.63,685.63,685.63,685.63,200.0
2025-06-02 10:45:00,686.17,687.67,686.17,687.63,2819.0,686.17,687.67,686.17,687.63,2819.0
2025-06-02 10:50:00,686.62,688.83,686.61,687.87,2086.0,686.62,688.83,686.61,687.87,2086.0
2025-06-02 10:55:00,687.18,688.51,686.73,688.5,1279.0,687.18,688.51,686.73,688.5,1279.0
2025-06-02 11:00:00,688.54,689.71,687.7,687.7,1600.0,688.54,689.71,687.7,687.7,1600.0
2025-06-02 11:05:00,687.95,687.98,687.57,687.98,567.0,687.95,687.98,687.57,687.98,567.0
2025-06-02 11:10:00,687.9,687.91,686.51,687.28,2446.0,687.9,687.91,686.51,687.28,2446.0
2025-06-02 11:15:00,686.54,686.56,684.93,684.94,2751.0,686.54,686.56,684.93,684.94,2751.0
2025-06-02 11:20:00,685.76,686.29,685.35,685.49,1236.0,685.76,686.29,685.35,685.49,1236.0
2025-06-02 11:25:00,686.88,686.89,685.29,685.29,200.0,686.88,686.89,685.29,685.29,200.0
2025-06-02 11:30:00,684.99,685.03,684.0,684.44,1960.0,684.99,685.03,684.0,684.44,1960.0
2025-06-02 11:35:00,684.24,684.67,684.24,684.67,300.0,684.24,684.67,684.24,684.67,300.0
2025-06-02 11:40:00,684.59,685.42,684.39,685.27,1828.0,684.59,685.42,684.39,685.27,1828.0
2025-06-02 11:45:00,685.32,686.09,684.95,685.61,1270.0,685.32,686.09,684.95,685.61,1270.0
2025-06-02 11:50:00,685.61,686.74,685.6,686.3,850.0,685.61,686.74,685.6,686.3,850.0
2025-06-02 11:55:00,686.71,686.71,684.19,684.2,1205.0,686.71,686.71,684.19,684.2,1205.0
2025-06-02 12:00:00,684.57,684.83,683.11,683.12,850.0,684.57,684.83,683.11,683.12,850.0
2025-06-02 12:05:00,683.44,683.54,682.18,682.59,4989.0,683.44,683.54,682.18,682.59,4989.0
2025-06-02 12:10:00,682.59,682.85,682.0,682.0,2902.0,682.59,682.85,682.0,682.0,2902.0
2025-06-02 12:15:00,682.35,683.38,682.09,683.14,4164.0,682.35,683.38,682.09,683.14,4164.0
2025-06-02 12:20:00,683.12,683.57,683.07,683.57,300.0,683.12,683.57,683.07,683.57,300.0
2025-06-02 12:25:00,683.08,683.08,682.21,682.21,801.0,683.08,683.08,682.21,682.21,801.0
2025-06-02 12:30:00,682.02,683.18,682.02,683.17,2154.0,682.02,683.18,682.02,683.17,2154.0
2025-06-02 12:35:00,682.67,682.71,682.0,682.0,1148.0,682.67,682.71,682.0,682.0,1148.0
2025-06-02 12:40:00,681.99,682.2,681.98,682.2,700.0,681.99,682.2,681.98,682.2,700.0
2025-06-02 12:45:00,682.16,683.17,682.11,683.17,1500.0,682.16,683.17,682.11,683.17,1500.0
2025-06-02 12:50:00,683.33,685.7,682.94,684.7,5205.0,683.33,685.7,682.94,684.7,5205.0
2025-06-02 12:55:00,685.43,685.94,684.82,685.94,1103.0,685.43,685.94,684.82,685.94,1103.0
2025-06-02 13:00:00,685.94,686.05,685.92,685.98,1627.0,685.94,686.05,685.92,685.98,1627.0
2025-06-02 13:05:00,685.98,686.2,685.43,686.2,1540.0,685.98,686.2,685.43,686.2,1540.0
2025-06-02 13:10:00,686.82,686.82,686.06,686.14,1200.0,686.82,686.82,686.06,686.14,1200.0
2025-06-02 13:15:00,685.98,685.98,685.58,685.59,698.0,685.98,685.98,685.58,685.59,698.0
2025-06-02 13:20:00,685.59,685.59,685.0,685.49,851.0,685.59,685.59,685.0,685.49,851.0
2025-06-02 13:25:00,685.87,685.87,685.15,685.16,507.0,685.87,685.87,685.15,685.16,507.0
2025-06-02 13:30:00,684.87,686.75,684.87,686.75,1478.0,684.87,686.75,684.87,686.75,1478.0
2025-06-02 13:35:00,685.7,687.04,685.7,686.88,1602.0,685.7,687.04,685.7,686.88,1602.0
2025-06-02 13:40:00,687.27,687.28,686.54,686.87,700.0,687.27,687.28,686.54,686.87,700.0
2025-06-02 13:45:00,685.89,687.28,685.49,686.89,730.0,685.89,687.28,685.49,686.89,730.0
2025-06-02 13:50:00,686.24,686.88,686.04,686.24,2058.0,686.24,686.88,686.04,686.24,2058.0
2025-06-02 13:55:00,685.91,687.12,685.8,685.8,300.0,685.91,687.12,685.8,685.8,300.0
2025-06-02 14:00:00,686.67,687.29,685.62,685.63,1518.0,686.67,687.29,685.62,685.63,1518.0
2025-06-02 14:05:00,685.63,686.31,685.62,686.31,405.0,685.63,686.31,685.62,686.31,405.0
2025-06-02 14:10:00,686.13,686.62,685.62,686.19,1601.0,686.13,686.62,685.62,686.19,1601.0
2025-06-02 14:15:00,687.32,688.38,687.32,688.07,1159.0,687.32,688.38,687.32,688.07,1159.0
2025-06-02 14:20:00,688.37,689.25,688.07,689.1,1824.0,688.37,689.25,688.07,689.1,1824.0
2025-06-02 14:25:00,689.09,689.09,689.08,689.08,1116.0,689.09,689.09,689.08,689.08,1116.0
2025-06-02 14:30:00,689.1,690.29,688.86,689.77,4056.0,689.1,690.29,688.86,689.77,4056.0
2025-06-02 14:35:00,689.77,690.66,689.77,690.6,989.0,689.77,690.66,689.77,690.6,989.0
2025-06-02 14:40:00,690.64,690.69,690.41,690.41,1101.0,690.64,690.69,690.41,690.41,1101.0
2025-06-02 14:45:00,690.75,690.75,690.31,690.31,739.0,690.75,690.75,690.31,690.31,739.0
2025-06-02 14:50:00,690.21,690.72,690.06,690.72,2292.0,690.21,690.72,690.06,690.72,2292.0
2025-06-02 14:55:00,690.57,692.29,690.4,692.29,4418.0,690.57,692.29,690.4,692.29,4418.0
2025-06-02 15:00:00,692.01,692.29,691.6,691.61,2821.0,692.01,692.29,691.6,691.61,2821.0
2025-06-02 15:05:00,691.92,691.92,691.24,691.7,1168.0,691.92,691.92,691.24,691.7,1168.0
2025-06-02 15:10:00,691.7,692.14,691.67,691.75,1962.0,691.7,692.14,691.67,691.75,1962.0
2025-06-02 15:15:00,691.9,692.26,691.59,691.95,2128.0,691.9,692.26,691.59,691.95,2128.0
2025-06-02 15:20:00,691.96,692.67,691.65,692.67,1631.0,691.96,692.67,691.65,692.67,1631.0
2025-06-02 15:25:00,692.48,692.82,692.03,692.45,1080.0,692.48,692.82,692.03,692.45,1080.0
2025-06-02 15:30:00,691.92,692.38,691.69,691.7,2004.0,691.92,692.38,691.69,691.7,2004.0
2025-06-02 15:35:00,691.49,691.88,691.27,691.8,1558.0,691.49,691.88,691.27,691.8,1558.0
2025-06-02 15:40:00,691.21,691.21,690.56,690.74,3680.0,691.21,691.21,690.56,690.74,3680.0
2025-06-02 15:45:00,690.68,690.86,689.53,689.96,7499.0,690.68,690.86,689.53,689.96,7499.0
2025-06-02 15:50:00,689.38,691.71,689.36,691.06,5669.0,689.38,691.71,689.36,691.06,5669.0
2025-06-02 15:55:00,691.42,691.42,690.44,690.86,12681.0,691.42,691.42,690.44,690.86,12681.0
2025-06-03 09:30:00,700.53,700.53,693.45,697.78,8137.0,700.53,700.53,693.45,697.78,8137.0
2025-06-03 09:35:00,699.95,700.94,697.72,699.11,1053.0,699.95,700.94,697.72,699.11,1053.0
2025-06-03 09:40:00,699.01,699.02,698.35,698.58,502.0,699.01,699.02,698.35,698.58,502.0
2025-06-03 09:45:00,698.58,698.69,697.99,698.69,900.0,698.58,698.69,697.99,698.69,900.0
2025-06-03 09:50:00,698.72,698.72,697.78,697.78,300.0,698.72,698.72,697.78,697.78,300.0
2025-06-03 09:55:00,697.79,698.31,696.6,696.6,1440.0,697.79,698.31,696.6,696.6,1440.0
2025-06-03 10:00:00,696.74,697.33,696.16,696.33,1118.0,696.74,697.33,696.16,696.33,1118.0
2025-06-03 10:05:00,696.07,696.16,694.45,696.02,1603.0,696.07,696.16,694.45,696.02,1603.0
2025-06-03 10:10:00,697.4,697.41,697.18,697.18,500.0,697.4,697.41,697.18,697.18,500.0
2025-06-03 10:15:00,698.17,698.18,698.17,698.17,300.0,698.17,698.18,698.17,698.17,300.0
2025-06-03 10:20:00,697.87,698.93,697.86,698.93,474.0,697.87,698.93,697.86,698.93,474.0
2025-06-03 10:25:00,700.76,700.76,700.76,700.76,200.0,700.76,700.76,700.76,700.76,200.0
2025-06-03 10:30:00,701.23,701.24,700.21,700.47,1304.0,701.23,701.24,700.21,700.47,1304.0
2025-06-03 10:35:00,700.24,700.24,699.8,699.81,1003.0,700.24,700.24,699.8,699.81,1003.0
2025-06-03 10:40:00,699.78,700.1,698.53,699.2,2147.0,699.78,700.1,698.53,699.2,2147.0
2025-06-03 10:45:00,699.25,701.46,699.25,701.3,1814.0,699.25,701.46,699.25,701.3,1814.0
2025-06-03 10:50:00,700.64,701.85,700.64,701.53,2023.0,700.64,701.85,700.64,701.53,2023.0
2025-06-03 10:55:00,701.84,702.03,701.14,701.14,814.0,701.84,702.03,701.14,701.14,814.0
2025-06-03 11:00:00,701.5,703.89,701.11,703.89,2828.0,701.5,703.89,701.11,703.89,2828.0
2025-06-03 11:05:00,703.64,703.64,702.57,702.58,400.0,703.64,703.64,702.57,702.58,400.0
2025-06-03 11:10:00,702.83,702.83,702.13,702.13,600.0,702.83,702.83,702.13,702.13,600.0
2025-06-03 11:15:00,702.13,702.13,702.13,702.13,100.0,702.13,702.13,702.13,702.13,100.0
2025-06-03 11:20:00,701.88,702.46,701.2,702.34,607.0,701.88,702.46,701.2,702.34,607.0
2025-06-03 11:25:00,700.97,701.39,700.97,701.39,300.0,700.97,701.39,700.97,701.39,300.0
2025-06-03 11:30:00,701.51,701.54,701.51,701.54,200.0,701.51,701.54,701.51,701.54,200.0
2025-06-03 11:35:00,702.37,702.38,702.37,702.37,307.0,702.37,702.38,702.37,702.37,307.0
2025-06-03 11:40:00,702.37,702.99,702.37,702.99,701.0,702.37,702.99,702.37,702.99,701.0
2025-06-03 11:45:00,702.97,703.74,702.97,703.05,2643.0,702.97,703.74,702.97,703.05,2643.0
2025-06-03 11:50:00,702.97,702.97,702.96,702.97,100.0,702.97,702.97,702.96,702.97,100.0
2025-06-03 11:55:00,702.6,703.6,702.6,703.58,820.0,702.6,703.6,702.6,703.58,820.0
2025-06-03 12:00:00,703.29,703.29,702.81,702.88,400.0,703.29,703.29,702.81,702.88,400.0
2025-06-03 12:05:00,703.61,703.61,703.26,703.26,900.0,703.61,703.61,703.26,703.26,900.0
2025-06-03 12:10:00,702.73,703.15,702.62,703.15,1562.0,702.73,703.15,702.62,703.15,1562.0
2025-06-03 12:15:00,703.66,703.76,703.13,703.17,1596.0,703.66,703.76,703.13,703.17,1596.0
2025-06-03 12:20:00,703.2,703.38,702.82,703.38,1215.0,703.2,703.38,702.82,703.38,1215.0
2025-06-03 12:25:00,703.45,703.87,703.27,703.73,1807.0,703.45,703.87,703.27,703.73,1807.0
2025-06-03 12:30:00,703.68,704.31,703.58,704.08,1400.0,703.68,704.31,703.58,704.08,1400.0
2025-06-03 12:35:00,703.83,703.83,703.2,703.2,360.0,703.83,703.83,703.2,703.2,360.0
2025-06-03 12:40:00,703.2,703.2,702.96,702.96,300.0,703.2,703.2,702.96,702.96,300.0
2025-06-03 12:45:00,702.96,702.97,702.96,702.96,300.0,702.96,702.97,702.96,702.96,300.0
2025-06-03 12:50:00,703.41,703.96,703.26,703.63,1971.0,703.41,703.96,703.26,703.63,1971.0
2025-06-03 12:55:00,703.63,703.65,703.63,703.64,325.0,703.63,703.65,703.63,703.64,325.0
2025-06-03 13:00:00,703.08,703.08,702.92,702.92,400.0,703.08,703.08,702.92,702.92,400.0
2025-06-03 13:05:00,703.34,703.54,703.27,703.33,649.0,703.34,703.54,703.27,703.33,649.0
2025-06-03 13:10:00,703.34,703.34,703.07,703.33,400.0,703.34,703.34,703.07,703.33,400.0
2025-06-03 13:15:00,703.02,703.08,702.79,703.08,700.0,703.02,703.08,702.79,703.08,700.0
2025-06-03 13:20:00,703.08,703.08,703.08,703.08,0.0,703.08,703.08,703.08,703.08,0.0
2025-06-03 13:25:00,702.57,702.57,701.76,701.76,200.0,702.57,702.57,701.76,701.76,200.0
2025-06-03 13:30:00,702.07,702.34,701.9,701.9,600.0,702.07,702.34,701.9,701.9,600.0
2025-06-03 13:35:00,702.43,702.85,702.43,702.85,1332.0,702.43,702.85,702.43,702.85,1332.0
2025-06-03 13:40:00,702.93,702.93,702.72,702.82,450.0,702.93,702.93,702.72,702.82,450.0
2025-06-03 13:45:00,703.34,703.54,703.34,703.54,300.0,703.34,703.54,703.34,703.54,300.0
2025-06-03 13:50:00,703.54,703.54,702.64,702.64,300.0,703.54,703.54,702.64,702.64,300.0
2025-06-03 13:55:00,702.64,702.64,702.53,702.53,420.0,702.64,702.64,702.53,702.53,420.0
2025-06-03 14:00:00,702.68,702.68,700.97,701.26,900.0,702.68,702.68,700.97,701.26,900.0
2025-06-03 14:05:00,701.36,701.36,701.07,701.07,500.0,701.36,701.36,701.07,701.07,500.0
2025-06-03 14:10:00,701.21,701.21,700.86,700.86,300.0,701.21,701.21,700.86,700.86,300.0
2025-06-03 14:15:00,700.98,702.08,700.98,701.85,1124.0,700.98,702.08,700.98,701.85,1124.0
2025-06-03 14:20:00,702.29,702.3,702.04,702.04,600.0,702.29,702.3,702.04,702.04,600.0
2025-06-03 14:25:00,702.07,702.32,701.93,702.25,500.0,702.07,702.32,701.93,702.25,500.0
2025-06-03 14:30:00,702.26,702.26,702.16,702.18,691.0,702.26,702.26,702.16,702.18,691.0
2025-06-03 14:35:00,702.18,702.32,701.57,702.32,1300.0,702.18,702.32,701.57,702.32,1300.0
2025-06-03 14:40:00,701.55,701.65,701.55,701.64,200.0,701.55,701.65,701.55,701.64,200.0
2025-06-03 14:45:00,701.69,702.15,701.64,702.15,400.0,701.69,702.15,701.64,702.15,400.0
2025-06-03 14:50:00,701.65,701.65,701.55,701.61,418.0,701.65,701.65,701.55,701.61,418.0
2025-06-03 14:55:00,701.68,701.68,701.32,701.32,500.0,701.68,701.68,701.32,701.32,500.0
2025-06-03 15:00:00,701.69,701.69,701.53,701.64,300.0,701.69,701.69,701.53,701.64,300.0
2025-06-03 15:05:00,701.96,702.18,701.8,702.01,500.0,701.96,702.18,701.8,702.01,500.0
2025-06-03 15:10:00,701.57,701.57,701.19,701.2,652.0,701.57,701.57,701.19,701.2,652.0
2025-06-03 15:15:00,701.17,701.17,701.09,701.1,400.0,701.17,701.17,701.09,701.1,400.0
2025-06-03 15:20:00,701.09,701.33,700.81,700.93,1400.0,701.09,701.33,700.81,700.93,1400.0
2025-06-03 15:25:00,701.19,701.55,701.19,701.55,700.0,701.19,701.55,701.19,701.55,700.0
2025-06-03 15:30:00,701.82,702.15,701.82,702.14,974.0,701.82,702.15,701.82,702.14,974.0
2025-06-03 15:35:00,702.35,702.78,702.35,702.36,944.0,702.35,702.78,702.35,702.36,944.0
2025-06-03 15:40:00,702.15,702.38,702.04,702.04,900.0,702.15,702.38,702.04,702.04,900.0
2025-06-03 15:45:00,702.09,702.45,701.54,701.88,1815.0,702.09,702.45,701.54,701.88,1815.0
2025-06-03 15:50:00,700.9,702.54,700.9,702.16,2000.0,700.9,702.54,700.9,702.16,2000.0
2025-06-03 15:55:00,702.1,703.33,702.1,702.28,8282.0,702.1,703.33,702.1,702.28,8282.0
2025-06-04 09:30:00,706.37,708.63,705.47,705.81,5069.0,706.37,708.63,705.47,705.81,5069.0
2025-06-04 09:35:00,704.99,706.04,703.37,706.04,1059.0,704.99,706.04,703.37,706.04,1059.0
2025-06-04 09:40:00,705.27,705.27,703.17,704.1,1117.0,705.27,705.27,703.17,704.1,1117.0
2025-06-04 09:45:00,702.96,704.46,702.95,704.46,300.0,702.96,704.46,702.95,704.46,300.0
2025-06-04 09:50:00,705.9,705.9,705.69,705.69,600.0,705.9,705.9,705.69,705.69,600.0
2025-06-04 09:55:00,704.47,706.62,703.56,706.62,1000.0,704.47,706.62,703.56,706.62,1000.0
2025-06-04 10:00:00,704.84,706.3,702.24,703.8,1437.0,704.84,706.3,702.24,703.8,1437.0
2025-06-04 10:05:00,701.89,701.95,700.97,701.95,1100.0,701.89,701.95,700.97,701.95,1100.0
2025-06-04 10:10:00,701.94,702.47,700.0,701.24,977.0,701.94,702.47,700.0,701.24,977.0
2025-06-04 10:15:00,703.13,703.76,701.88,703.76,500.0,703.13,703.76,701.88,703.76,500.0
2025-06-04 10:20:00,703.02,703.02,702.04,702.93,675.0,703.02,703.02,702.04,702.93,675.0
2025-06-04 10:25:00,704.26,704.75,704.26,704.75,406.0,704.26,704.75,704.26,704.75,406.0
2025-06-04 10:30:00,704.04,704.99,704.03,704.99,550.0,704.04,704.99,704.03,704.99,550.0
2025-06-04 10:35:00,704.14,704.51,702.9,702.9,509.0,704.14,704.51,702.9,702.9,509.0
2025-06-04 10:40:00,701.45,701.45,700.0,700.0,500.0,701.45,701.45,700.0,700.0,500.0
2025-06-04 10:45:00,699.0,699.89,698.76,699.8,1312.0,699.0,699.89,698.76,699.8,1312.0
2025-06-04 10:50:00,699.75,700.12,699.0,700.11,501.0,699.75,700.12,699.0,700.11,501.0
2025-06-04 10:55:00,698.74,700.5,698.73,700.5,1429.0,698.74,700.5,698.73,700.5,1429.0
2025-06-04 11:00:00,701.0,701.0,700.91,700.91,200.0,701.0,701.0,700.91,700.91,200.0
2025-06-04 11:05:00,701.03,701.03,700.36,700.36,1775.0,701.03,701.03,700.36,700.36,1775.0
2025-06-04 11:10:00,700.73,700.78,700.73,700.73,864.0,700.73,700.78,700.73,700.73,864.0
2025-06-04 11:15:00,699.79,700.37,699.43,699.97,700.0,699.79,700.37,699.43,699.97,700.0
2025-06-04 11:20:00,699.34,699.76,699.01,699.76,965.0,699.34,699.76,699.01,699.76,965.0
2025-06-04 11:25:00,699.02,699.18,698.78,698.79,838.0,699.02,699.18,698.78,698.79,838.0
2025-06-04 11:30:00,698.64,698.64,698.15,698.15,600.0,698.64,698.64,698.15,698.15,600.0
2025-06-04 11:35:00,698.0,699.19,697.52,699.15,850.0,698.0,699.19,697.52,699.15,850.0
2025-06-04 11:40:00,699.17,699.52,698.45,699.15,2310.0,699.17,699.52,698.45,699.15,2310.0
2025-06-04 11:45:00,699.52,701.26,699.48,700.62,800.0,699.52,701.26,699.48,700.62,800.0
2025-06-04 11:50:00,700.62,700.62,700.62,700.62,0.0,700.62,700.62,700.62,700.62,0.0
2025-06-04 11:55:00,701.01,701.01,700.62,701.0,501.0,701.01,701.01,700.62,701.0,501.0
2025-06-04 12:00:00,701.54,701.55,701.28,701.28,601.0,701.54,701.55,701.28,701.28,601.0
2025-06-04 12:05:00,701.28,701.28,701.28,701.28,0.0,701.28,701.28,701.28,701.28,0.0
2025-06-04 12:10:00,700.74,700.74,700.2,700.2,1002.0,700.74,700.74,700.2,700.2,1002.0
2025-06-04 12:15:00,700.2,700.2,700.2,700.2,0.0,700.2,700.2,700.2,700.2,0.0
2025-06-04 12:20:00,701.22,701.22,701.22,701.22,100.0,701.22,701.22,701.22,701.22,100.0
2025-06-04 12:25:00,701.25,701.25,701.25,701.25,200.0,701.25,701.25,701.25,701.25,200.0
2025-06-04 12:30:00,701.36,701.36,700.48,700.48,890.0,701.36,701.36,700.48,700.48,890.0
2025-06-04 12:35:00,700.48,700.48,700.48,700.48,0.0,700.48,700.48,700.48,700.48,0.0
2025-06-04 12:40:00,701.1,701.46,701.1,701.46,400.0,701.1,701.46,701.1,701.46,400.0
2025-06-04 12:45:00,701.72,701.88,701.72,701.88,500.0,701.72,701.88,701.72,701.88,500.0
2025-06-04 12:50:00,701.62,701.62,701.62,701.62,400.0,701.62,701.62,701.62,701.62,400.0
2025-06-04 12:55:00,701.01,701.45,701.01,701.45,300.0,701.01,701.45,701.01,701.45,300.0
2025-06-04 13:00:00,701.23,702.36,701.23,702.36,866.0,701.23,702.36,701.23,702.36,866.0
2025-06-04 13:05:00,702.36,702.36,701.17,701.17,300.0,702.36,702.36,701.17,701.17,300.0
2025-06-04 13:10:00,701.31,701.31,701.31,701.31,100.0,701.31,701.31,701.31,701.31,100.0
2025-06-04 13:15:00,702.05,702.88,702.05,702.88,622.0,702.05,702.88,702.05,702.88,622.0
2025-06-04 13:20:00,702.87,702.87,702.06,702.06,387.0,702.87,702.87,702.06,702.06,387.0
2025-06-04 13:25:00,702.13,702.83,702.13,702.83,500.0,702.13,702.83,702.13,702.83,500.0
2025-06-04 13:30:00,702.82,702.82,702.82,702.82,100.0,702.82,702.82,702.82,702.82,100.0
2025-06-04 13:35:00,702.82,702.82,702.64,702.64,200.0,702.82,702.82,702.64,702.64,200.0
2025-06-04 13:40:00,702.49,702.58,702.49,702.58,200.0,702.49,702.58,702.49,702.58,200.0
2025-06-04 13:45:00,702.19,702.19,702.19,702.19,100.0,702.19,702.19,702.19,702.19,100.0
2025-06-04 13:50:00,702.92,702.92,702.92,702.92,200.0,702.92,702.92,702.92,702.92,200.0
2025-06-04 13:55:00,702.92,702.92,702.92,702.92,100.0,702.92,702.92,702.92,702.92,100.0
2025-06-04 14:00:00,703.06,703.64,703.06,703.11,1317.0,703.06,703.64,703.06,703.11,1317.0
2025-06-04 14:05:00,702.96,703.13,702.93,702.93,1000.0,702.96,703.13,702.93,702.93,1000.0
2025-06-04 14:10:00,702.4,702.52,701.01,701.73,4711.0,702.4,702.52,701.01,701.73,4711.0
2025-06-04 14:15:00,701.24,701.24,701.24,701.24,100.0,701.24,701.24,701.24,701.24,100.0
2025-06-04 14:20:00,701.71,702.07,701.71,701.72,829.0,701.71,702.07,701.71,701.72,829.0
2025-06-04 14:25:00,701.19,701.19,700.51,700.51,300.0,701.19,701.19,700.51,700.51,300.0
2025-06-04 14:30:00,700.6,701.08,700.6,700.72,600.0,700.6,701.08,700.6,700.72,600.0
2025-06-04 14:35:00,700.31,700.31,700.31,700.31,237.0,700.31,700.31,700.31,700.31,237.0
2025-06-04 14:40:00,700.31,700.31,700.31,700.31,100.0,700.31,700.31,700.31,700.31,100.0
2025-06-04 14:45:00,700.31,700.31,700.31,700.31,300.0,700.31,700.31,700.31,700.31,300.0
2025-06-04 14:50:00,700.31,700.31,700.31,700.31,200.0,700.31,700.31,700.31,700.31,200.0
2025-06-04 14:55:00,700.31,700.31,700.14,700.15,318.0,700.31,700.31,700.14,700.15,318.0
2025-06-04 15:00:00,699.72,699.72,699.72,699.72,100.0,699.72,699.72,699.72,699.72,100.0
2025-06-04 15:05:00,699.78,699.78,699.11,699.11,1358.0,699.78,699.78,699.11,699.11,1358.0
2025-06-04 15:10:00,699.66,700.11,699.54,700.11,1568.0,699.66,700.11,699.54,700.11,1568.0
2025-06-04 15:15:00,700.0,700.01,700.0,700.0,131.0,700.0,700.01,700.0,700.0,131.0
2025-06-04 15:20:00,700.0,700.66,699.99,700.66,705.0,700.0,700.66,699.99,700.66,705.0
2025-06-04 15:25:00,700.66,700.66,700.62,700.62,300.0,700.66,700.66,700.62,700.62,300.0
2025-06-04 15:30:00,699.82,700.07,699.82,700.07,358.0,699.82,700.07,699.82,700.07,358.0
2025-06-04 15:35:00,698.89,698.89,698.89,698.89,100.0,698.89,698.89,698.89,698.89,100.0
2025-06-04 15:40:00,698.44,698.81,698.44,698.74,489.0,698.44,698.81,698.44,698.74,489.0
2025-06-04 15:45:00,698.75,698.75,698.0,698.0,714.0,698.75,698.75,698.0,698.0,714.0
2025-06-04 15:50:00,697.73,697.88,697.71,697.88,300.0,697.73,697.88,697.71,697.88,300.0
2025-06-04 15:55:00,697.24,697.51,696.57,697.17,5392.0,697.24,697.51,696.57,697.17,5392.0
2025-06-05 09:30:00,696.59,696.86,696.59,696.86,3409.0,696.59,696.86,696.59,696.86,3409.0
2025-06-05 09:35:00,697.01,697.21,696.82,696.83,812.0,697.01,697.21,696.82,696.83,812.0
2025-06-05 09:40:00,696.29,696.29,696.28,696.29,221.0,696.29,696.29,696.28,696.29,221.0
2025-06-05 09:45:00,695.75,696.26,695.0,695.0,300.0,695.75,696.26,695.0,695.0,300.0
2025-06-05 09:50:00,694.93,694.93,694.72,694.72,200.0,694.93,694.93,694.72,694.72,200.0
2025-06-05 09:55:00,694.72,694.72,692.0,692.2,724.0,694.72,694.72,692.0,692.2,724.0
2025-06-05 10:00:00,693.87,694.01,693.13,693.13,300.0,693.87,694.01,693.13,693.13,300.0
2025-06-05 10:05:00,695.22,695.22,695.22,695.22,555.0,695.22,695.22,695.22,695.22,555.0
2025-06-05 10:10:00,694.34,694.36,694.25,694.25,739.0,694.34,694.36,694.25,694.25,739.0
2025-06-05 10:15:00,694.7,694.7,694.5,694.5,365.0,694.7,694.7,694.5,694.5,365.0
2025-06-05 10:20:00,695.5,696.5,694.94,694.95,1713.0,695.5,696.5,694.94,694.95,1713.0
2025-06-05 10:25:00,695.81,696.03,695.12,695.12,1800.0,695.81,696.03,695.12,695.12,1800.0
2025-06-05 10:30:00,695.23,695.23,693.0,693.0,1011.0,695.23,695.23,693.0,693.0,1011.0
2025-06-05 10:35:00,692.0,694.84,692.0,694.77,450.0,692.0,694.84,692.0,694.77,450.0
2025-06-05 10:40:00,697.17,697.17,695.17,695.52,1050.0,697.17,697.17,695.17,695.52,1050.0
2025-06-05 10:45:00,696.82,697.02,696.03,696.03,700.0,696.82,697.02,696.03,696.03,700.0
2025-06-05 10:50:00,696.18,696.18,696.17,696.17,609.0,696.18,696.18,696.17,696.17,609.0
2025-06-05 10:55:00,697.99,698.0,697.99,698.0,400.0,697.99,698.0,697.99,698.0,400.0
2025-06-05 11:00:00,698.0,698.0,698.0,698.0,0.0,698.0,698.0,698.0,698.0,0.0
2025-06-05 11:05:00,698.17,698.18,698.17,698.17,386.0,698.17,698.18,698.17,698.17,386.0
2025-06-05 11:10:00,698.97,699.16,698.95,698.95,711.0,698.97,699.16,698.95,698.95,711.0
2025-06-05 11:15:00,698.86,700.25,698.85,700.25,1166.0,698.86,700.25,698.85,700.25,1166.0
2025-06-05 11:20:00,700.11,700.11,700.11,700.11,200.0,700.11,700.11,700.11,700.11,200.0
2025-06-05 11:25:00,700.11,700.11,699.18,699.18,202.0,700.11,700.11,699.18,699.18,202.0
2025-06-05 11:30:00,700.19,701.02,700.12,700.12,2384.0,700.19,701.02,700.12,700.12,2384.0
2025-06-05 11:35:00,700.12,700.12,700.12,700.12,0.0,700.12,700.12,700.12,700.12,0.0
2025-06-05 11:40:00,700.12,700.12,700.0,700.1,300.0,700.12,700.12,700.0,700.1,300.0
2025-06-05 11:45:00,701.19,701.2,701.17,701.17,304.0,701.19,701.2,701.17,701.17,304.0
2025-06-05 11:50:00,701.17,701.17,701.17,701.17,100.0,701.17,701.17,701.17,701.17,100.0
2025-06-05 11:55:00,700.98,701.38,700.98,701.38,500.0,700.98,701.38,700.98,701.38,500.0
2025-06-05 12:00:00,702.5,702.56,702.5,702.56,550.0,702.5,702.56,702.5,702.56,550.0
2025-06-05 12:05:00,702.55,702.55,702.55,702.55,211.0,702.55,702.55,702.55,702.55,211.0
2025-06-05 12:10:00,702.5,702.53,702.49,702.53,242.0,702.5,702.53,702.49,702.53,242.0
2025-06-05 12:15:00,700.47,700.47,700.47,700.47,100.0,700.47,700.47,700.47,700.47,100.0
2025-06-05 12:20:00,701.24,701.63,701.24,701.27,900.0,701.24,701.63,701.24,701.27,900.0
2025-06-05 12:25:00,701.88,701.88,701.87,701.88,100.0,701.88,701.88,701.87,701.88,100.0
2025-06-05 12:30:00,701.88,701.88,701.88,701.88,0.0,701.88,701.88,701.88,701.88,0.0
2025-06-05 12:35:00,701.87,701.87,701.87,701.87,405.0,701.87,701.87,701.87,701.87,405.0
2025-06-05 12:40:00,701.87,701.87,701.87,701.87,100.0,701.87,701.87,701.87,701.87,100.0
2025-06-05 12:45:00,699.27,699.27,699.27,699.27,200.0,699.27,699.27,699.27,699.27,200.0
2025-06-05 12:50:00,699.09,699.09,697.36,698.48,1054.0,699.09,699.09,697.36,698.48,1054.0
2025-06-05 12:55:00,698.76,698.77,698.76,698.76,100.0,698.76,698.77,698.76,698.76,100.0
2025-06-05 13:00:00,698.76,699.51,698.76,699.42,700.0,698.76,699.51,698.76,699.42,700.0
2025-06-05 13:05:00,700.39,700.75,700.39,700.75,200.0,700.39,700.75,700.39,700.75,200.0
2025-06-05 13:10:00,701.86,702.0,701.5,702.0,2252.0,701.86,702.0,701.5,702.0,2252.0
2025-06-05 13:15:00,701.97,701.97,701.97,701.97,100.0,701.97,701.97,701.97,701.97,100.0
2025-06-05 13:20:00,701.98,701.98,701.98,701.98,507.0,701.98,701.98,701.98,701.98,507.0
2025-06-05 13:25:00,701.77,702.64,701.77,702.64,551.0,701.77,702.64,701.77,702.64,551.0
2025-06-05 13:30:00,702.04,702.04,702.04,702.04,363.0,702.04,702.04,702.04,702.04,363.0
2025-06-05 13:35:00,701.89,703.69,701.24,703.0,8476.0,701.89,703.69,701.24,703.0,8476.0
2025-06-05 13:40:00,703.0,703.25,703.0,703.25,900.0,703.0,703.25,703.0,703.25,900.0
2025-06-05 13:45:00,702.81,704.19,702.8,703.85,2512.0,702.81,704.19,702.8,703.85,2512.0
2025-06-05 13:50:00,703.73,704.02,703.72,704.02,500.0,703.73,704.02,703.72,704.02,500.0
2025-06-05 13:55:00,704.34,704.37,703.88,703.88,400.0,704.34,704.37,703.88,703.88,400.0
2025-06-05 14:00:00,702.8,702.88,701.86,701.9,1287.0,702.8,702.88,701.86,701.9,1287.0
2025-06-05 14:05:00,700.86,700.86,700.32,700.82,500.0,700.86,700.86,700.32,700.82,500.0
2025-06-05 14:10:00,700.82,701.22,700.74,700.74,500.0,700.82,701.22,700.74,700.74,500.0
2025-06-05 14:15:00,700.79,700.79,699.4,700.4,1106.0,700.79,700.79,699.4,700.4,1106.0
2025-06-05 14:20:00,701.63,702.22,701.62,701.98,700.0,701.63,702.22,701.62,701.98,700.0
2025-06-05 14:25:00,702.16,702.16,702.16,702.16,201.0,702.16,702.16,702.16,702.16,201.0
2025-06-05 14:30:00,701.86,701.96,701.47,701.96,600.0,701.86,701.96,701.47,701.96,600.0
2025-06-05 14:35:00,702.06,702.74,701.26,702.35,730.0,702.06,702.74,701.26,702.35,730.0
2025-06-05 14:40:00,701.71,702.18,701.71,702.18,221.0,701.71,702.18,701.71,702.18,221.0
2025-06-05 14:45:00,701.72,702.37,701.68,701.68,800.0,701.72,702.37,701.68,701.68,800.0
2025-06-05 14:50:00,702.37,702.37,701.68,701.85,510.0,702.37,702.37,701.68,701.85,510.0
2025-06-05 14:55:00,701.76,702.54,701.76,702.15,600.0,701.76,702.54,701.76,702.15,600.0
2025-06-05 15:00:00,702.16,702.77,702.16,702.18,800.0,702.16,702.77,702.16,702.18,800.0
2025-06-05 15:05:00,702.2,702.27,702.19,702.26,500.0,702.2,702.27,702.19,702.26,500.0
2025-06-05 15:10:00,702.26,702.26,700.77,700.77,1407.0,702.26,702.26,700.77,700.77,1407.0
2025-06-05 15:15:00,700.77,700.77,696.93,696.94,900.0,700.77,700.77,696.93,696.94,900.0
2025-06-05 15:20:00,697.11,697.54,696.23,696.63,1003.0,697.11,697.54,696.23,696.63,1003.0
2025-06-05 15:25:00,695.82,697.69,695.8,696.77,2386.0,695.82,697.69,695.8,696.77,2386.0
2025-06-05 15:30:00,698.13,698.52,697.59,698.52,300.0,698.13,698.52,697.59,698.52,300.0
2025-06-05 15:35:00,698.56,700.53,698.56,700.53,822.0,698.56,700.53,698.56,700.53,822.0
2025-06-05 15:40:00,699.54,700.27,699.15,699.15,1289.0,699.54,700.27,699.15,699.15,1289.0
2025-06-05 15:45:00,699.72,700.72,699.72,699.97,1800.0,699.72,700.72,699.72,699.97,1800.0
2025-06-05 15:50:00,699.52,699.83,698.44,698.58,2127.0,699.52,699.83,698.44,698.58,2127.0
2025-06-05 15:55:00,698.71,699.5,698.04,698.94,5940.0,698.71,699.5,698.04,698.94,5940.0
2025-06-06 09:30:00,709.69,709.69,707.64,709.0,5462.0,709.69,709.69,707.64,709.0,5462.0
2025-06-06 09:35:00,709.5,712.36,708.88,708.88,4042.0,709.5,712.36,708.88,708.88,4042.0
2025-06-06 09:40:00,711.0,711.0,710.5,710.5,3070.0,711.0,711.0,710.5,710.5,3070.0
2025-06-06 09:45:00,709.07,709.16,708.93,708.94,420.0,709.07,709.16,708.93,708.94,420.0
2025-06-06 09:50:00,709.0,709.04,707.26,707.75,1446.0,709.0,709.04,707.26,707.75,1446.0
2025-06-06 09:55:00,707.85,708.56,707.41,708.16,1125.0,707.85,708.56,707.41,708.16,1125.0
2025-06-06 10:00:00,708.0,708.42,707.7,707.71,821.0,708.0,708.42,707.7,707.71,821.0
2025-06-06 10:05:00,707.77,707.78,706.2,706.2,1961.0,707.77,707.78,706.2,706.2,1961.0
2025-06-06 10:10:00,707.64,707.9,706.46,706.72,1642.0,707.64,707.9,706.46,706.72,1642.0
2025-06-06 10:15:00,707.9,708.29,706.58,708.29,658.0,707.9,708.29,706.58,708.29,658.0
2025-06-06 10:20:00,708.0,709.65,707.9,709.0,2254.0,708.0,709.65,707.9,709.0,2254.0
2025-06-06 10:25:00,709.65,709.65,708.54,708.69,900.0,709.65,709.65,708.54,708.69,900.0
2025-06-06 10:30:00,708.69,708.69,707.83,707.83,300.0,708.69,708.69,707.83,707.83,300.0
2025-06-06 10:35:00,707.83,707.83,707.83,707.83,100.0,707.83,707.83,707.83,707.83,100.0
2025-06-06 10:40:00,707.83,707.83,707.0,707.0,679.0,707.83,707.83,707.0,707.0,679.0
2025-06-06 10:45:00,707.23,707.32,706.89,706.9,645.0,707.23,707.32,706.89,706.9,645.0
2025-06-06 10:50:00,706.72,706.72,706.71,706.72,100.0,706.72,706.72,706.71,706.72,100.0
2025-06-06 10:55:00,707.39,707.39,706.65,707.06,420.0,707.39,707.39,706.65,707.06,420.0
2025-06-06 11:00:00,707.15,708.66,707.15,707.88,600.0,707.15,708.66,707.15,707.88,600.0
2025-06-06 11:05:00,707.71,708.75,707.71,708.73,500.0,707.71,708.75,707.71,708.73,500.0
2025-06-06 11:10:00,708.01,708.63,707.72,708.63,500.0,708.01,708.63,707.72,708.63,500.0
2025-06-06 11:15:00,707.73,707.73,704.43,704.52,1081.0,707.73,707.73,704.43,704.52,1081.0
2025-06-06 11:20:00,704.45,704.45,704.24,704.24,300.0,704.45,704.45,704.24,704.24,300.0
2025-06-06 11:25:00,703.61,704.57,703.6,704.25,402.0,703.61,704.57,703.6,704.25,402.0
2025-06-06 11:30:00,704.8,704.8,703.49,704.28,1702.0,704.8,704.8,703.49,704.28,1702.0
2025-06-06 11:35:00,703.54,703.61,703.54,703.61,490.0,703.54,703.61,703.54,703.61,490.0
2025-06-06 11:40:00,703.62,704.41,703.62,703.62,359.0,703.62,704.41,703.62,703.62,359.0
2025-06-06 11:45:00,703.62,703.62,703.62,703.62,0.0,703.62,703.62,703.62,703.62,0.0
2025-06-06 11:50:00,705.0,705.97,705.0,705.97,1080.0,705.0,705.97,705.0,705.97,1080.0
2025-06-06 11:55:00,706.34,706.68,705.84,706.29,909.0,706.34,706.68,705.84,706.29,909.0
2025-06-06 12:00:00,707.07,707.07,706.96,706.96,505.0,707.07,707.07,706.96,706.96,505.0
2025-06-06 12:05:00,707.73,707.73,707.72,707.73,200.0,707.73,707.73,707.72,707.73,200.0
2025-06-06 12:10:00,708.1,708.1,707.5,707.57,1123.0,708.1,708.1,707.5,707.57,1123.0
2025-06-06 12:15:00,707.57,707.57,707.56,707.56,596.0,707.57,707.57,707.56,707.56,596.0
2025-06-06 12:20:00,707.57,707.57,706.77,707.27,775.0,707.57,707.57,706.77,707.27,775.0
2025-06-06 12:25:00,707.7,707.7,706.84,707.58,900.0,707.7,707.7,706.84,707.58,900.0
2025-06-06 12:30:00,707.34,707.34,707.28,707.28,500.0,707.34,707.34,707.28,707.28,500.0
2025-06-06 12:35:00,707.29,707.29,706.38,706.38,702.0,707.29,707.29,706.38,706.38,702.0
2025-06-06 12:40:00,706.38,706.38,706.38,706.38,100.0,706.38,706.38,706.38,706.38,100.0
2025-06-06 12:45:00,706.45,707.0,706.08,706.14,2019.0,706.45,707.0,706.08,706.14,2019.0
2025-06-06 12:50:00,706.98,707.0,706.97,707.0,300.0,706.98,707.0,706.97,707.0,300.0
2025-06-06 12:55:00,704.98,704.98,704.97,704.98,200.0,704.98,704.98,704.97,704.98,200.0
2025-06-06 13:00:00,705.23,706.28,705.23,705.38,1000.0,705.23,706.28,705.23,705.38,1000.0
2025-06-06 13:05:00,705.16,705.16,704.8,704.8,400.0,705.16,705.16,704.8,704.8,400.0
2025-06-06 13:10:00,704.48,704.48,703.84,704.08,600.0,704.48,704.48,703.84,704.08,600.0
2025-06-06 13:15:00,703.85,703.85,703.84,703.85,300.0,703.85,703.85,703.84,703.85,300.0
2025-06-06 13:20:00,705.21,705.21,705.2,705.21,328.0,705.21,705.21,705.2,705.21,328.0
2025-06-06 13:25:00,704.89,704.89,704.89,704.89,113.0,704.89,704.89,704.89,704.89,113.0
2025-06-06 13:30:00,704.86,704.86,704.75,704.75,600.0,704.86,704.86,704.75,704.75,600.0
2025-06-06 13:35:00,704.58,704.58,704.14,704.49,561.0,704.58,704.58,704.14,704.49,561.0
2025-06-06 13:40:00,704.49,705.14,704.25,705.14,300.0,704.49,705.14,704.25,705.14,300.0
2025-06-06 13:45:00,705.14,705.14,704.75,704.75,560.0,705.14,705.14,704.75,704.75,560.0
2025-06-06 13:50:00,704.75,705.19,704.73,704.73,1410.0,704.75,705.19,704.73,704.73,1410.0
2025-06-06 13:55:00,704.68,704.78,704.11,704.12,2346.0,704.68,704.78,704.11,704.12,2346.0
2025-06-06 14:00:00,703.7,704.62,703.67,704.61,961.0,703.7,704.62,703.67,704.61,961.0
2025-06-06 14:05:00,705.08,705.36,705.08,705.36,323.0,705.08,705.36,705.08,705.36,323.0
2025-06-06 14:10:00,705.07,705.1,705.07,705.1,200.0,705.07,705.1,705.07,705.1,200.0
2025-06-06 14:15:00,705.1,705.32,705.1,705.11,611.0,705.1,705.32,705.1,705.11,611.0
2025-06-06 14:20:00,704.85,705.52,704.78,704.78,1124.0,704.85,705.52,704.78,704.78,1124.0
2025-06-06 14:25:00,704.51,704.52,704.21,704.27,797.0,704.51,704.52,704.21,704.27,797.0
2025-06-06 14:30:00,703.84,705.33,703.84,705.33,1802.0,703.84,705.33,703.84,705.33,1802.0
2025-06-06 14:35:00,705.25,705.25,705.11,705.12,311.0,705.25,705.25,705.11,705.12,311.0
2025-06-06 14:40:00,704.95,704.95,704.75,704.91,639.0,704.95,704.95,704.75,704.91,639.0
2025-06-06 14:45:00,704.46,704.85,704.46,704.85,400.0,704.46,704.85,704.46,704.85,400.0
2025-06-06 14:50:00,704.52,705.48,704.52,704.78,1321.0,704.52,705.48,704.52,704.78,1321.0
2025-06-06 14:55:00,705.13,705.47,705.12,705.36,700.0,705.13,705.47,705.12,705.36,700.0
2025-06-06 15:00:00,705.05,705.63,705.04,705.53,600.0,705.05,705.63,705.04,705.53,600.0
2025-06-06 15:05:00,705.69,706.09,705.69,706.09,415.0,705.69,706.09,705.69,706.09,415.0
2025-06-06 15:10:00,705.63,706.11,705.53,706.11,1028.0,705.63,706.11,705.53,706.11,1028.0
2025-06-06 15:15:00,705.86,706.14,705.79,706.13,826.0,705.86,706.14,705.79,706.13,826.0
2025-06-06 15:20:00,706.1,706.13,706.04,706.09,520.0,706.1,706.13,706.04,706.09,520.0
2025-06-06 15:25:00,706.4,706.4,706.05,706.16,300.0,706.4,706.4,706.05,706.16,300.0
2025-06-06 15:30:00,705.87,705.87,705.84,705.85,200.0,705.87,705.87,705.84,705.85,200.0
2025-06-06 15:35:00,705.39,706.36,705.39,706.3,1304.0,705.39,706.36,705.39,706.3,1304.0
2025-06-06 15:40:00,706.03,706.26,705.61,705.88,1139.0,706.03,706.26,705.61,705.88,1139.0
2025-06-06 15:45:00,705.88,706.18,705.3,705.3,2218.0,705.88,706.18,705.3,705.3,2218.0
2025-06-06 15:50:00,706.02,707.34,706.02,706.81,3156.0,706.02,707.34,706.02,706.81,3156.0
2025-06-06 15:55:00,706.8,707.5,706.47,706.72,9797.0,706.8,707.5,706.47,706.72,9797.0
2025-06-09 09:30:00,712.42,712.42,709.49,709.5,4344.0,712.42,712.42,709.49,709.5,4344.0
2025-06-09 09:35:00,709.5,711.77,709.5,711.77,300.0,709.5,711.77,709.5,711.77,300.0
2025-06-09 09:40:00,709.34,711.76,709.34,710.45,600.0,709.34,711.76,709.34,710.45,600.0
2025-06-09 09:45:00,710.13,710.13,710.13,710.13,200.0,710.13,710.13,710.13,710.13,200.0
2025-06-09 09:50:00,709.56,709.56,707.77,707.77,500.0,709.56,709.56,707.77,707.77,500.0
2025-06-09 09:55:00,707.78,708.26,707.58,708.26,1105.0,707.78,708.26,707.58,708.26,1105.0
2025-06-09 10:00:00,708.95,709.78,708.88,709.39,1018.0,708.95,709.78,708.88,709.39,1018.0
2025-06-09 10:05:00,709.59,710.11,709.3,709.3,400.0,709.59,710.11,709.3,709.3,400.0
2025-06-09 10:10:00,711.27,711.27,710.43,710.44,329.0,711.27,711.27,710.43,710.44,329.0
2025-06-09 10:15:00,710.25,710.25,710.24,710.25,200.0,710.25,710.25,710.24,710.25,200.0
2025-06-09 10:20:00,710.25,710.25,709.69,710.08,605.0,710.25,710.25,709.69,710.08,605.0
2025-06-09 10:25:00,709.94,711.4,709.94,711.4,403.0,709.94,711.4,709.94,711.4,403.0
2025-06-09 10:30:00,712.0,712.02,712.0,712.02,904.0,712.0,712.02,712.0,712.02,904.0
2025-06-09 10:35:00,711.41,711.41,711.33,711.33,799.0,711.41,711.41,711.33,711.33,799.0
2025-06-09 10:40:00,710.9,712.58,710.9,712.58,1914.0,710.9,712.58,710.9,712.58,1914.0
2025-06-09 10:45:00,712.59,712.59,710.96,710.96,520.0,712.59,712.59,710.96,710.96,520.0
2025-06-09 10:50:00,710.4,710.9,710.4,710.9,208.0,710.4,710.9,710.4,710.9,208.0
2025-06-09 10:55:00,710.9,711.65,710.9,711.64,350.0,710.9,711.65,710.9,711.64,350.0
2025-06-09 11:00:00,712.39,712.39,711.92,711.93,700.0,712.39,712.39,711.92,711.93,700.0
2025-06-09 11:05:00,712.17,712.17,709.61,709.92,535.0,712.17,712.17,709.61,709.92,535.0
2025-06-09 11:10:00,709.77,709.77,709.77,709.77,100.0,709.77,709.77,709.77,709.77,100.0
2025-06-09 11:15:00,709.83,709.83,708.95,708.96,304.0,709.83,709.83,708.95,708.96,304.0
2025-06-09 11:20:00,709.46,709.46,708.28,708.82,600.0,709.46,709.46,708.28,708.82,600.0
2025-06-09 11:25:00,708.71,708.72,708.43,708.44,645.0,708.71,708.72,708.43,708.44,645.0
2025-06-09 11:30:00,708.46,709.0,708.46,708.75,891.0,708.46,709.0,708.46,708.75,891.0
2025-06-09 11:35:00,708.45,708.82,708.03,708.68,805.0,708.45,708.82,708.03,708.68,805.0
2025-06-09 11:40:00,708.69,708.75,708.69,708.74,480.0,708.69,708.75,708.69,708.74,480.0
2025-06-09 11:45:00,708.75,709.85,708.75,709.74,1013.0,708.75,709.85,708.75,709.74,1013.0
2025-06-09 11:50:00,709.23,709.24,709.23,709.23,100.0,709.23,709.24,709.23,709.23,100.0
2025-06-09 11:55:00,709.23,709.23,709.23,709.23,0.0,709.23,709.23,709.23,709.23,0.0
2025-06-09 12:00:00,709.97,710.08,709.87,709.88,703.0,709.97,710.08,709.87,709.88,703.0
2025-06-09 12:05:00,709.25,709.59,709.21,709.59,620.0,709.25,709.59,709.21,709.59,620.0
2025-06-09 12:10:00,709.59,709.97,709.59,709.97,201.0,709.59,709.97,709.59,709.97,201.0
2025-06-09 12:15:00,709.67,710.51,709.66,710.51,1300.0,709.67,710.51,709.66,710.51,1300.0
2025-06-09 12:20:00,710.51,710.51,710.51,710.51,100.0,710.51,710.51,710.51,710.51,100.0
2025-06-09 12:25:00,710.3,710.3,710.3,710.3,100.0,710.3,710.3,710.3,710.3,100.0
2025-06-09 12:30:00,709.58,710.0,709.58,709.97,366.0,709.58,710.0,709.58,709.97,366.0
2025-06-09 12:35:00,709.95,709.95,709.41,709.41,312.0,709.95,709.95,709.41,709.41,312.0
2025-06-09 12:40:00,709.07,710.33,709.07,710.33,1244.0,709.07,710.33,709.07,710.33,1244.0
2025-06-09 12:45:00,710.38,710.94,710.36,710.36,415.0,710.38,710.94,710.36,710.36,415.0
2025-06-09 12:50:00,711.04,711.04,710.95,710.96,300.0,711.04,711.04,710.95,710.96,300.0
2025-06-09 12:55:00,711.17,711.49,711.11,711.11,500.0,711.17,711.49,711.11,711.11,500.0
2025-06-09 13:00:00,711.44,711.79,711.44,711.67,901.0,711.44,711.79,711.44,711.67,901.0
2025-06-09 13:05:00,711.63,711.96,711.5,711.63,768.0,711.63,711.96,711.5,711.63,768.0
2025-06-09 13:10:00,711.53,711.61,711.53,711.61,200.0,711.53,711.61,711.53,711.61,200.0
2025-06-09 13:15:00,712.09,712.09,712.09,712.09,201.0,712.09,712.09,712.09,712.09,201.0
2025-06-09 13:20:00,711.77,711.77,711.77,711.77,100.0,711.77,711.77,711.77,711.77,100.0
2025-06-09 13:25:00,712.77,712.82,712.77,712.82,300.0,712.77,712.82,712.77,712.82,300.0
2025-06-09 13:30:00,712.66,712.66,712.66,712.66,150.0,712.66,712.66,712.66,712.66,150.0
2025-06-09 13:35:00,712.47,712.53,712.47,712.53,509.0,712.47,712.53,712.47,712.53,509.0
2025-06-09 13:40:00,712.3,712.3,712.3,712.3,200.0,712.3,712.3,712.3,712.3,200.0
2025-06-09 13:45:00,712.84,712.85,712.84,712.85,200.0,712.84,712.85,712.84,712.85,200.0
2025-06-09 13:50:00,712.85,712.85,712.85,712.85,0.0,712.85,712.85,712.85,712.85,0.0
2025-06-09 13:55:00,712.75,713.41,712.74,713.41,600.0,712.75,713.41,712.74,713.41,600.0
2025-06-09 14:00:00,713.3,713.3,712.97,712.97,292.0,713.3,713.3,712.97,712.97,292.0
2025-06-09 14:05:00,712.97,713.76,712.97,713.76,400.0,712.97,713.76,712.97,713.76,400.0
2025-06-09 14:10:00,713.76,713.76,713.76,713.76,100.0,713.76,713.76,713.76,713.76,100.0
2025-06-09 14:15:00,713.43,713.43,713.43,713.43,100.0,713.43,713.43,713.43,713.43,100.0
2025-06-09 14:20:00,713.45,713.45,713.44,713.45,100.0,713.45,713.45,713.44,713.45,100.0
2025-06-09 14:25:00,713.01,713.01,712.8,712.94,687.0,713.01,713.01,712.8,712.94,687.0
2025-06-09 14:30:00,712.94,712.94,712.94,712.94,0.0,712.94,712.94,712.94,712.94,0.0
2025-06-09 14:35:00,712.96,712.97,711.94,711.95,1295.0,712.96,712.97,711.94,711.95,1295.0
2025-06-09 14:40:00,711.89,711.9,711.77,711.77,571.0,711.89,711.9,711.77,711.77,571.0
2025-06-09 14:45:00,711.81,712.34,711.8,712.11,800.0,711.81,712.34,711.8,712.11,800.0
2025-06-09 14:50:00,712.11,712.11,711.73,711.74,500.0,712.11,712.11,711.73,711.74,500.0
2025-06-09 14:55:00,711.68,712.49,711.67,712.49,671.0,711.68,712.49,711.67,712.49,671.0
2025-06-09 15:00:00,712.54,712.7,712.54,712.62,524.0,712.54,712.7,712.54,712.62,524.0
2025-06-09 15:05:00,712.01,712.06,711.7,711.81,721.0,712.01,712.06,711.7,711.81,721.0
2025-06-09 15:10:00,712.05,712.19,711.4,711.4,510.0,712.05,712.19,711.4,711.4,510.0
2025-06-09 15:15:00,711.4,711.4,711.2,711.29,852.0,711.4,711.4,711.2,711.29,852.0
2025-06-09 15:20:00,710.74,710.92,709.79,709.83,1638.0,710.74,710.92,709.79,709.83,1638.0
2025-06-09 15:25:00,709.52,710.04,709.27,710.04,1319.0,709.52,710.04,709.27,710.04,1319.0
2025-06-09 15:30:00,708.75,708.76,708.75,708.75,100.0,708.75,708.76,708.75,708.75,100.0
2025-06-09 15:35:00,709.45,709.45,708.95,708.98,800.0,709.45,709.45,708.95,708.98,800.0
2025-06-09 15:40:00,708.8,708.97,708.62,708.72,1000.0,708.8,708.97,708.62,708.72,1000.0
2025-06-09 15:45:00,708.86,709.25,708.84,709.25,432.0,708.86,709.25,708.84,709.25,432.0
2025-06-09 15:50:00,709.35,709.8,707.7,707.7,4781.0,709.35,709.8,707.7,707.7,4781.0
2025-06-09 15:55:00,707.88,708.14,706.57,707.01,15943.0,707.88,708.14,706.57,707.01,15943.0
2025-06-10 09:30:00,708.63,710.94,708.63,709.06,7316.0,708.63,710.94,708.63,709.06,7316.0
2025-06-10 09:35:00,709.06,709.06,705.61,705.61,8439.0,709.06,709.06,705.61,705.61,8439.0
2025-06-10 09:40:00,702.4,706.75,702.4,706.38,4321.0,702.4,706.75,702.4,706.38,4321.0
2025-06-10 09:45:00,706.65,709.09,705.73,708.0,7274.0,706.65,709.09,705.73,708.0,7274.0
2025-06-10 09:50:00,707.28,709.19,704.6,704.61,1470.0,707.28,709.19,704.6,704.61,1470.0
2025-06-10 09:55:00,706.3,706.8,705.81,706.8,728.0,706.3,706.8,705.81,706.8,728.0
2025-06-10 10:00:00,706.8,706.8,706.8,706.8,0.0,706.8,706.8,706.8,706.8,0.0
2025-06-10 10:05:00,708.4,708.4,705.46,706.08,821.0,708.4,708.4,705.46,706.08,821.0
2025-06-10 10:10:00,706.64,709.61,706.64,708.76,2227.0,706.64,709.61,706.64,708.76,2227.0
2025-06-10 10:15:00,708.6,708.95,708.38,708.95,355.0,708.6,708.95,708.38,708.95,355.0
2025-06-10 10:20:00,707.46,708.45,707.29,707.41,1120.0,707.46,708.45,707.29,707.41,1120.0
2025-06-10 10:25:00,707.41,707.41,706.92,706.92,702.0,707.41,707.41,706.92,706.92,702.0
2025-06-10 10:30:00,707.66,707.95,706.19,707.95,1500.0,707.66,707.95,706.19,707.95,1500.0
2025-06-10 10:35:00,706.08,708.29,706.08,707.96,900.0,706.08,708.29,706.08,707.96,900.0
2025-06-10 10:40:00,708.75,709.89,708.75,709.88,1100.0,708.75,709.89,708.75,709.88,1100.0
2025-06-10 10:45:00,708.64,708.69,708.64,708.69,500.0,708.64,708.69,708.64,708.69,500.0
2025-06-10 10:50:00,708.68,709.33,708.68,709.33,532.0,708.68,709.33,708.68,709.33,532.0
2025-06-10 10:55:00,708.68,708.85,706.8,707.77,2515.0,708.68,708.85,706.8,707.77,2515.0
2025-06-10 11:00:00,707.84,707.84,707.84,707.84,100.0,707.84,707.84,707.84,707.84,100.0
2025-06-10 11:05:00,707.8,708.0,707.65,707.71,2571.0,707.8,708.0,707.65,707.71,2571.0
2025-06-10 11:10:00,708.11,708.11,708.11,708.11,100.0,708.11,708.11,708.11,708.11,100.0
2025-06-10 11:15:00,708.11,709.51,706.89,709.51,1985.0,708.11,709.51,706.89,709.51,1985.0
2025-06-10 11:20:00,709.12,710.33,707.43,707.43,2707.0,709.12,710.33,707.43,707.43,2707.0
2025-06-10 11:25:00,708.72,710.11,708.71,709.13,3721.0,708.72,710.11,708.71,709.13,3721.0
2025-06-10 11:30:00,708.49,709.14,706.46,707.8,4602.0,708.49,709.14,706.46,707.8,4602.0
2025-06-10 11:35:00,708.0,709.35,708.0,709.35,856.0,708.0,709.35,708.0,709.35,856.0
2025-06-10 11:40:00,709.35,709.52,709.35,709.52,400.0,709.35,709.52,709.35,709.52,400.0
2025-06-10 11:45:00,709.85,709.99,709.85,709.99,200.0,709.85,709.99,709.85,709.99,200.0
2025-06-10 11:50:00,709.99,710.99,709.99,710.32,1857.0,709.99,710.99,709.99,710.32,1857.0
2025-06-10 11:55:00,710.12,710.12,710.12,710.12,400.0,710.12,710.12,710.12,710.12,400.0
2025-06-10 12:00:00,710.12,711.75,710.12,711.75,500.0,710.12,711.75,710.12,711.75,500.0
2025-06-10 12:05:00,710.74,710.83,710.74,710.83,200.0,710.74,710.83,710.74,710.83,200.0
2025-06-10 12:10:00,708.64,709.68,708.64,709.68,300.0,708.64,709.68,708.64,709.68,300.0
2025-06-10 12:15:00,709.68,709.68,709.68,709.68,0.0,709.68,709.68,709.68,709.68,0.0
2025-06-10 12:20:00,709.3,710.0,707.56,709.62,2472.0,709.3,710.0,707.56,709.62,2472.0
2025-06-10 12:25:00,709.0,709.01,709.0,709.0,100.0,709.0,709.01,709.0,709.0,100.0
2025-06-10 12:30:00,708.99,709.54,708.99,709.54,300.0,708.99,709.54,708.99,709.54,300.0
2025-06-10 12:35:00,709.09,709.54,708.99,708.99,700.0,709.09,709.54,708.99,708.99,700.0
2025-06-10 12:40:00,709.5,709.73,709.49,709.5,1400.0,709.5,709.73,709.49,709.5,1400.0
2025-06-10 12:45:00,709.5,710.49,709.49,710.13,1465.0,709.5,710.49,709.49,710.13,1465.0
2025-06-10 12:50:00,710.89,710.89,710.89,710.89,263.0,710.89,710.89,710.89,710.89,263.0
2025-06-10 12:55:00,710.9,711.52,710.9,711.52,919.0,710.9,711.52,710.9,711.52,919.0
2025-06-10 13:00:00,711.22,711.22,711.21,711.21,570.0,711.22,711.22,711.21,711.21,570.0
2025-06-10 13:05:00,711.0,711.0,710.5,710.92,1309.0,711.0,711.0,710.5,710.92,1309.0
2025-06-10 13:10:00,711.93,713.19,711.93,712.91,505.0,711.93,713.19,711.93,712.91,505.0
2025-06-10 13:15:00,713.31,713.31,712.84,712.84,300.0,713.31,713.31,712.84,712.84,300.0
2025-06-10 13:20:00,712.84,712.84,712.19,712.19,200.0,712.84,712.84,712.19,712.19,200.0
2025-06-10 13:25:00,712.19,712.19,711.71,711.71,700.0,712.19,712.19,711.71,711.71,700.0
2025-06-10 13:30:00,711.84,711.84,711.36,711.69,1081.0,711.84,711.84,711.36,711.69,1081.0
2025-06-10 13:35:00,711.99,711.99,711.8,711.8,401.0,711.99,711.99,711.8,711.8,401.0
2025-06-10 13:40:00,711.52,711.81,711.52,711.77,2064.0,711.52,711.81,711.52,711.77,2064.0
2025-06-10 13:45:00,711.65,712.38,711.57,712.34,6726.0,711.65,712.38,711.57,712.34,6726.0
2025-06-10 13:50:00,712.34,712.34,712.34,712.34,200.0,712.34,712.34,712.34,712.34,200.0
2025-06-10 13:55:00,712.25,712.25,711.78,711.78,300.0,712.25,712.25,711.78,711.78,300.0
2025-06-10 14:00:00,711.97,711.97,710.27,710.27,8892.0,711.97,711.97,710.27,710.27,8892.0
2025-06-10 14:05:00,709.61,711.09,709.46,711.09,1093.0,709.61,711.09,709.46,711.09,1093.0
2025-06-10 14:10:00,710.26,710.68,710.26,710.45,500.0,710.26,710.68,710.26,710.45,500.0
2025-06-10 14:15:00,710.45,710.73,710.38,710.72,816.0,710.45,710.73,710.38,710.72,816.0
2025-06-10 14:20:00,710.38,710.9,710.33,710.34,5291.0,710.38,710.9,710.33,710.34,5291.0
2025-06-10 14:25:00,710.25,710.73,710.25,710.35,1000.0,710.25,710.73,710.25,710.35,1000.0
2025-06-10 14:30:00,710.87,711.01,710.87,710.98,1272.0,710.87,711.01,710.87,710.98,1272.0
2025-06-10 14:35:00,711.31,711.72,711.31,711.72,693.0,711.31,711.72,711.31,711.72,693.0
2025-06-10 14:40:00,711.44,711.44,711.34,711.36,800.0,711.44,711.44,711.34,711.36,800.0
2025-06-10 14:45:00,711.36,711.76,710.87,711.32,1060.0,711.36,711.76,710.87,711.32,1060.0
2025-06-10 14:50:00,711.28,711.95,711.27,711.95,1321.0,711.28,711.95,711.27,711.95,1321.0
2025-06-10 14:55:00,712.67,713.71,712.67,713.47,4121.0,712.67,713.71,712.67,713.47,4121.0
2025-06-10 15:00:00,714.03,714.04,713.35,713.38,959.0,714.03,714.04,713.35,713.38,959.0
2025-06-10 15:05:00,713.64,713.72,712.88,712.88,4623.0,713.64,713.72,712.88,712.88,4623.0
2025-06-10 15:10:00,713.03,713.56,712.88,713.56,2300.0,713.03,713.56,712.88,713.56,2300.0
2025-06-10 15:15:00,713.22,713.65,712.97,713.28,1900.0,713.22,713.65,712.97,713.28,1900.0
2025-06-10 15:20:00,713.29,713.44,712.88,712.95,3132.0,713.29,713.44,712.88,712.95,3132.0
2025-06-10 15:25:00,712.95,713.9,712.37,713.89,5044.0,712.95,713.9,712.37,713.89,5044.0
2025-06-10 15:30:00,713.68,713.69,713.68,713.69,300.0,713.68,713.69,713.68,713.69,300.0
2025-06-10 15:35:00,714.08,714.17,713.35,714.14,6605.0,714.08,714.17,713.35,714.14,6605.0
2025-06-10 15:40:00,714.05,714.09,713.7,713.95,1080.0,714.05,714.09,713.7,713.95,1080.0
2025-06-10 15:45:00,713.74,714.23,713.74,713.75,3165.0,713.74,714.23,713.74,713.75,3165.0
2025-06-10 15:50:00,713.96,715.0,713.96,715.0,3518.0,713.96,715.0,713.96,715.0,3518.0
2025-06-10 15:55:00,715.08,716.06,715.07,715.82,13943.0,715.08,716.06,715.07,715.82,13943.0
2025-06-11 09:30:00,717.95,717.95,714.99,715.01,12515.0,717.95,717.95,714.99,715.01,12515.0
2025-06-11 09:35:00,713.63,715.3,713.62,715.0,1200.0,713.63,715.3,713.62,715.0,1200.0
2025-06-11 09:40:00,714.99,717.24,714.99,717.24,1759.0,714.99,717.24,714.99,717.24,1759.0
2025-06-11 09:45:00,717.75,717.75,717.75,717.75,106.0,717.75,717.75,717.75,717.75,106.0
2025-06-11 09:50:00,718.99,719.49,718.9,718.9,1394.0,718.99,719.49,718.9,718.9,1394.0
2025-06-11 09:55:00,719.99,721.63,719.99,721.63,536.0,719.99,721.63,719.99,721.63,536.0
2025-06-11 10:00:00,720.84,720.84,719.11,719.16,1800.0,720.84,720.84,719.11,719.16,1800.0
2025-06-11 10:05:00,718.83,719.08,716.63,718.81,3065.0,718.83,719.08,716.63,718.81,3065.0
2025-06-11 10:10:00,719.28,719.52,718.38,718.38,600.0,719.28,719.52,718.38,718.38,600.0
2025-06-11 10:15:00,718.29,720.83,718.29,719.95,2026.0,718.29,720.83,718.29,719.95,2026.0
2025-06-11 10:20:00,720.75,721.01,720.75,720.87,1022.0,720.75,721.01,720.75,720.87,1022.0
2025-06-11 10:25:00,719.32,721.18,719.32,720.9,803.0,719.32,721.18,719.32,720.9,803.0
2025-06-11 10:30:00,721.63,722.43,721.52,721.52,1462.0,721.63,722.43,721.52,721.52,1462.0
2025-06-11 10:35:00,721.5,721.5,721.49,721.5,100.0,721.5,721.5,721.49,721.5,100.0
2025-06-11 10:40:00,719.72,720.71,718.41,720.71,626.0,719.72,720.71,718.41,720.71,626.0
2025-06-11 10:45:00,720.9,720.9,720.9,720.9,200.0,720.9,720.9,720.9,720.9,200.0
2025-06-11 10:50:00,720.87,720.87,720.86,720.87,200.0,720.87,720.87,720.86,720.87,200.0
2025-06-11 10:55:00,721.64,721.73,721.64,721.73,517.0,721.64,721.73,721.64,721.73,517.0
2025-06-11 11:00:00,721.29,721.29,721.28,721.28,344.0,721.29,721.29,721.28,721.28,344.0
2025-06-11 11:05:00,721.47,721.47,721.28,721.28,509.0,721.47,721.47,721.28,721.28,509.0
2025-06-11 11:10:00,722.0,722.0,721.99,722.0,100.0,722.0,722.0,721.99,722.0,100.0
2025-06-11 11:15:00,722.29,722.3,721.32,721.33,213.0,722.29,722.3,721.32,721.33,213.0
2025-06-11 11:20:00,721.34,721.61,720.31,721.61,1389.0,721.34,721.61,720.31,721.61,1389.0
2025-06-11 11:25:00,722.22,722.33,722.22,722.22,300.0,722.22,722.33,722.22,722.22,300.0
2025-06-11 11:30:00,722.22,722.22,722.22,722.22,100.0,722.22,722.22,722.22,722.22,100.0
2025-06-11 11:35:00,720.99,721.7,720.71,720.72,1118.0,720.99,721.7,720.71,720.72,1118.0
2025-06-11 11:40:00,720.7,720.7,720.05,720.11,700.0,720.7,720.7,720.05,720.11,700.0
2025-06-11 11:45:00,720.25,720.67,720.0,720.0,1426.0,720.25,720.67,720.0,720.0,1426.0
2025-06-11 11:50:00,720.35,720.85,720.35,720.8,420.0,720.35,720.85,720.35,720.8,420.0
2025-06-11 11:55:00,720.52,721.07,720.52,721.07,300.0,720.52,721.07,720.52,721.07,300.0
2025-06-11 12:00:00,721.07,721.07,720.11,720.11,400.0,721.07,721.07,720.11,720.11,400.0
2025-06-11 12:05:00,720.0,720.0,719.08,719.44,4439.0,720.0,720.0,719.08,719.44,4439.0
2025-06-11 12:10:00,719.0,720.11,718.88,719.99,2729.0,719.0,720.11,718.88,719.99,2729.0
2025-06-11 12:15:00,719.49,720.23,719.49,719.77,2544.0,719.49,720.23,719.49,719.77,2544.0
2025-06-11 12:20:00,719.25,719.98,719.24,719.98,2000.0,719.25,719.98,719.24,719.98,2000.0
2025-06-11 12:25:00,720.23,720.64,720.23,720.63,472.0,720.23,720.64,720.23,720.63,472.0
2025-06-11 12:30:00,720.63,720.63,720.63,720.63,0.0,720.63,720.63,720.63,720.63,0.0
2025-06-11 12:35:00,719.36,720.21,719.36,719.72,4967.0,719.36,720.21,719.36,719.72,4967.0
2025-06-11 12:40:00,719.8,720.01,719.8,720.01,800.0,719.8,720.01,719.8,720.01,800.0
2025-06-11 12:45:00,720.25,720.25,720.25,720.25,100.0,720.25,720.25,720.25,720.25,100.0
2025-06-11 12:50:00,720.74,720.86,720.29,720.3,316.0,720.74,720.86,720.29,720.3,316.0
2025-06-11 12:55:00,721.01,721.44,721.01,721.41,511.0,721.01,721.44,721.01,721.41,511.0
2025-06-11 13:00:00,722.83,723.0,722.83,723.0,400.0,722.83,723.0,722.83,723.0,400.0
2025-06-11 13:05:00,723.07,723.07,723.07,723.07,100.0,723.07,723.07,723.07,723.07,100.0
2025-06-11 13:10:00,722.62,723.16,722.62,723.16,424.0,722.62,723.16,722.62,723.16,424.0
2025-06-11 13:15:00,722.17,722.91,722.15,722.9,920.0,722.17,722.91,722.15,722.9,920.0
2025-06-11 13:20:00,722.9,722.9,722.9,722.9,0.0,722.9,722.9,722.9,722.9,0.0
2025-06-11 13:25:00,722.9,722.9,722.9,722.9,0.0,722.9,722.9,722.9,722.9,0.0
2025-06-11 13:30:00,723.25,723.26,723.08,723.08,300.0,723.25,723.26,723.08,723.08,300.0
2025-06-11 13:35:00,722.09,722.68,722.09,722.68,400.0,722.09,722.68,722.09,722.68,400.0
2025-06-11 13:40:00,722.48,722.82,722.04,722.34,1967.0,722.48,722.82,722.04,722.34,1967.0
2025-06-11 13:45:00,722.1,722.1,721.99,722.0,1000.0,722.1,722.1,721.99,722.0,1000.0
2025-06-11 13:50:00,721.99,722.24,721.8,722.04,1708.0,721.99,722.24,721.8,722.04,1708.0
2025-06-11 13:55:00,721.97,722.0,721.9,721.9,1200.0,721.97,722.0,721.9,721.9,1200.0
2025-06-11 14:00:00,721.9,722.0,717.92,718.35,12013.0,721.9,722.0,717.92,718.35,12013.0
2025-06-11 14:05:00,718.4,718.88,717.94,718.74,1800.0,718.4,718.88,717.94,718.74,1800.0
2025-06-11 14:10:00,718.74,720.11,718.55,718.55,10377.0,718.74,720.11,718.55,718.55,10377.0
2025-06-11 14:15:00,717.97,717.97,715.14,717.58,3926.0,717.97,717.97,715.14,717.58,3926.0
2025-06-11 14:20:00,717.69,718.4,717.06,718.4,1363.0,717.69,718.4,717.06,718.4,1363.0
2025-06-11 14:25:00,719.48,719.48,718.68,718.85,3859.0,719.48,719.48,718.68,718.85,3859.0
2025-06-11 14:30:00,718.85,720.82,718.55,720.82,4549.0,718.85,720.82,718.55,720.82,4549.0
2025-06-11 14:35:00,720.06,720.82,720.05,720.82,500.0,720.06,720.82,720.05,720.82,500.0
2025-06-11 14:40:00,721.0,721.0,720.45,720.45,1860.0,721.0,721.0,720.45,720.45,1860.0
2025-06-11 14:45:00,720.76,720.76,720.43,720.43,200.0,720.76,720.76,720.43,720.43,200.0
2025-06-11 14:50:00,720.23,720.76,719.9,720.08,4295.0,720.23,720.76,719.9,720.08,4295.0
2025-06-11 14:55:00,720.08,720.08,718.44,718.88,11097.0,720.08,720.08,718.44,718.88,11097.0
2025-06-11 15:00:00,719.11,719.54,718.94,719.0,2222.0,719.11,719.54,718.94,719.0,2222.0
2025-06-11 15:05:00,718.89,720.18,718.42,720.0,5482.0,718.89,720.18,718.42,720.0,5482.0
2025-06-11 15:10:00,720.3,720.33,720.3,720.33,499.0,720.3,720.33,720.3,720.33,499.0
2025-06-11 15:15:00,720.38,720.62,719.5,719.5,8328.0,720.38,720.62,719.5,719.5,8328.0
2025-06-11 15:20:00,719.37,720.01,719.28,719.98,800.0,719.37,720.01,719.28,719.98,800.0
2025-06-11 15:25:00,719.93,720.95,719.55,719.93,1765.0,719.93,720.95,719.55,719.93,1765.0
2025-06-11 15:30:00,719.79,720.19,718.4,718.4,5200.0,719.79,720.19,718.4,718.4,5200.0
2025-06-11 15:35:00,719.11,719.59,718.85,719.59,1058.0,719.11,719.59,718.85,719.59,1058.0
2025-06-11 15:40:00,719.93,719.93,718.99,719.13,12638.0,719.93,719.93,718.99,719.13,12638.0
2025-06-11 15:45:00,719.13,719.91,718.82,719.36,4578.0,719.13,719.91,718.82,719.36,4578.0
2025-06-11 15:50:00,720.08,720.71,719.57,719.95,1008.0,720.08,720.71,719.57,719.95,1008.0
2025-06-11 15:55:00,719.96,720.1,719.35,719.63,10922.0,719.96,720.1,719.35,719.63,10922.0
2025-06-12 09:30:00,710.2,713.84,709.88,709.88,5903.0,710.2,713.84,709.88,709.88,5903.0
2025-06-12 09:35:00,710.38,710.38,709.67,710.25,1132.0,710.38,710.38,709.67,710.25,1132.0
2025-06-12 09:40:00,708.98,708.98,704.91,705.97,1783.0,708.98,708.98,704.91,705.97,1783.0
2025-06-12 09:45:00,705.97,706.75,704.51,706.75,1456.0,705.97,706.75,704.51,706.75,1456.0
2025-06-12 09:50:00,708.55,711.09,708.41,711.09,1705.0,708.55,711.09,708.41,711.09,1705.0
2025-06-12 09:55:00,711.09,711.15,710.0,710.69,2681.0,711.09,711.15,710.0,710.69,2681.0
2025-06-12 10:00:00,711.06,712.18,710.83,712.05,2976.0,711.06,712.18,710.83,712.05,2976.0
2025-06-12 10:05:00,711.19,712.14,710.79,710.83,810.0,711.19,712.14,710.79,710.83,810.0
2025-06-12 10:10:00,711.14,712.13,711.0,711.99,1542.0,711.14,712.13,711.0,711.99,1542.0
2025-06-12 10:15:00,711.04,712.38,710.88,712.38,2251.0,711.04,712.38,710.88,712.38,2251.0
2025-06-12 10:20:00,712.7,712.85,712.21,712.78,600.0,712.7,712.85,712.21,712.78,600.0
2025-06-12 10:25:00,712.42,713.81,712.41,713.81,600.0,712.42,713.81,712.41,713.81,600.0
2025-06-12 10:30:00,713.63,713.63,713.56,713.57,342.0,713.63,713.63,713.56,713.57,342.0
2025-06-12 10:35:00,714.78,714.79,714.78,714.79,200.0,714.78,714.79,714.78,714.79,200.0
2025-06-12 10:40:00,713.45,714.05,712.62,712.87,1641.0,713.45,714.05,712.62,712.87,1641.0
2025-06-12 10:45:00,714.2,714.21,712.62,713.25,2216.0,714.2,714.21,712.62,713.25,2216.0
2025-06-12 10:50:00,712.58,713.25,712.58,713.09,500.0,712.58,713.25,712.58,713.09,500.0
2025-06-12 10:55:00,712.96,712.96,712.95,712.96,500.0,712.96,712.96,712.95,712.96,500.0
2025-06-12 11:00:00,713.48,713.71,713.48,713.71,405.0,713.48,713.71,713.48,713.71,405.0
2025-06-12 11:05:00,714.68,714.68,713.25,713.26,2030.0,714.68,714.68,713.25,713.26,2030.0
2025-06-12 11:10:00,713.0,713.13,712.55,712.55,643.0,713.0,713.13,712.55,712.55,643.0
2025-06-12 11:15:00,713.0,713.0,712.01,712.01,1763.0,713.0,713.0,712.01,712.01,1763.0
2025-06-12 11:20:00,711.17,711.38,710.2,710.5,6123.0,711.17,711.38,710.2,710.5,6123.0
2025-06-12 11:25:00,710.49,712.01,710.49,711.13,5395.0,710.49,712.01,710.49,711.13,5395.0
2025-06-12 11:30:00,711.8,712.72,711.79,711.92,2492.0,711.8,712.72,711.79,711.92,2492.0
2025-06-12 11:35:00,712.98,712.99,712.43,712.43,606.0,712.98,712.99,712.43,712.43,606.0
2025-06-12 11:40:00,713.03,714.53,713.03,714.53,1907.0,713.03,714.53,713.03,714.53,1907.0
2025-06-12 11:45:00,713.63,713.64,713.17,713.17,400.0,713.63,713.64,713.17,713.17,400.0
2025-06-12 11:50:00,713.17,713.39,713.17,713.39,400.0,713.17,713.39,713.17,713.39,400.0
2025-06-12 11:55:00,713.13,713.53,712.79,713.28,1184.0,713.13,713.53,712.79,713.28,1184.0
2025-06-12 12:00:00,713.49,714.23,713.27,713.27,900.0,713.49,714.23,713.27,713.27,900.0
2025-06-12 12:05:00,712.68,713.72,712.67,713.23,800.0,712.68,713.72,712.67,713.23,800.0
2025-06-12 12:10:00,714.39,715.8,714.39,714.98,1800.0,714.39,715.8,714.39,714.98,1800.0
2025-06-12 12:15:00,715.07,715.41,715.0,715.0,500.0,715.07,715.41,715.0,715.0,500.0
2025-06-12 12:20:00,714.51,714.51,714.15,714.26,500.0,714.51,714.51,714.15,714.26,500.0
2025-06-12 12:25:00,713.55,715.41,713.55,715.41,400.0,713.55,715.41,713.55,715.41,400.0
2025-06-12 12:30:00,713.99,714.01,713.99,714.01,200.0,713.99,714.01,713.99,714.01,200.0
2025-06-12 12:35:00,714.74,715.39,714.74,715.27,1460.0,714.74,715.39,714.74,715.27,1460.0
2025-06-12 12:40:00,715.52,715.84,715.26,715.8,998.0,715.52,715.84,715.26,715.8,998.0
2025-06-12 12:45:00,715.35,715.35,715.35,715.35,100.0,715.35,715.35,715.35,715.35,100.0
2025-06-12 12:50:00,714.76,714.8,714.59,714.59,510.0,714.76,714.8,714.59,714.59,510.0
2025-06-12 12:55:00,714.49,714.49,714.49,714.49,100.0,714.49,714.49,714.49,714.49,100.0
2025-06-12 13:00:00,715.06,716.07,715.05,716.07,900.0,715.06,716.07,715.05,716.07,900.0
2025-06-12 13:05:00,716.07,716.07,715.83,715.83,282.0,716.07,716.07,715.83,715.83,282.0
2025-06-12 13:10:00,716.13,716.13,716.13,716.13,200.0,716.13,716.13,716.13,716.13,200.0
2025-06-12 13:15:00,716.15,716.15,716.15,716.15,300.0,716.15,716.15,716.15,716.15,300.0
2025-06-12 13:20:00,716.19,716.49,716.18,716.29,1219.0,716.19,716.49,716.18,716.29,1219.0
2025-06-12 13:25:00,716.29,716.29,716.29,716.29,100.0,716.29,716.29,716.29,716.29,100.0
2025-06-12 13:30:00,716.55,716.93,716.55,716.93,324.0,716.55,716.93,716.55,716.93,324.0
2025-06-12 13:35:00,717.64,717.64,716.45,716.45,312.0,717.64,717.64,716.45,716.45,312.0
2025-06-12 13:40:00,716.79,717.0,716.77,716.97,932.0,716.79,717.0,716.77,716.97,932.0
2025-06-12 13:45:00,717.36,717.44,716.8,717.19,900.0,717.36,717.44,716.8,717.19,900.0
2025-06-12 13:50:00,717.16,717.16,716.94,716.95,1213.0,717.16,717.16,716.94,716.95,1213.0
2025-06-12 13:55:00,717.0,717.01,716.8,716.8,400.0,717.0,717.01,716.8,716.8,400.0
2025-06-12 14:00:00,716.79,717.25,716.79,717.05,724.0,716.79,717.25,716.79,717.05,724.0
2025-06-12 14:05:00,717.26,717.26,716.75,716.75,200.0,717.26,717.26,716.75,716.75,200.0
2025-06-12 14:10:00,716.95,717.06,716.94,717.06,400.0,716.95,717.06,716.94,717.06,400.0
2025-06-12 14:15:00,716.97,717.37,716.9,716.91,848.0,716.97,717.37,716.9,716.91,848.0
2025-06-12 14:20:00,716.9,716.9,716.43,716.43,1511.0,716.9,716.9,716.43,716.43,1511.0
2025-06-12 14:25:00,715.95,715.95,715.94,715.95,200.0,715.95,715.95,715.94,715.95,200.0
2025-06-12 14:30:00,716.31,716.75,716.3,716.75,2456.0,716.31,716.75,716.3,716.75,2456.0
2025-06-12 14:35:00,716.61,716.61,716.47,716.47,374.0,716.61,716.61,716.47,716.47,374.0
2025-06-12 14:40:00,716.79,716.87,716.41,716.42,2479.0,716.79,716.87,716.41,716.42,2479.0
2025-06-12 14:45:00,716.22,716.33,716.22,716.33,563.0,716.22,716.33,716.22,716.33,563.0
2025-06-12 14:50:00,715.95,716.5,715.71,716.2,1600.0,715.95,716.5,715.71,716.2,1600.0
2025-06-12 14:55:00,715.45,716.74,715.45,716.74,1654.0,715.45,716.74,715.45,716.74,1654.0
2025-06-12 15:00:00,716.38,717.35,716.38,717.26,662.0,716.38,717.35,716.38,717.26,662.0
2025-06-12 15:05:00,717.26,717.26,717.26,717.26,100.0,717.26,717.26,717.26,717.26,100.0
2025-06-12 15:10:00,717.13,717.14,716.99,717.0,1999.0,717.13,717.14,716.99,717.0,1999.0
2025-06-12 15:15:00,716.96,717.34,716.86,716.87,1774.0,716.96,717.34,716.86,716.87,1774.0
2025-06-12 15:20:00,716.94,717.13,716.67,716.96,1968.0,716.94,717.13,716.67,716.96,1968.0
2025-06-12 15:25:00,716.48,716.55,716.34,716.35,795.0,716.48,716.55,716.34,716.35,795.0
2025-06-12 15:30:00,716.26,716.6,716.12,716.35,4025.0,716.26,716.6,716.12,716.35,4025.0
2025-06-12 15:35:00,716.31,716.32,716.31,716.32,300.0,716.31,716.32,716.31,716.32,300.0
2025-06-12 15:40:00,716.19,716.19,715.7,715.71,2110.0,716.19,716.19,715.7,715.71,2110.0
2025-06-12 15:45:00,715.71,716.25,715.35,715.88,5841.0,715.71,716.25,715.35,715.88,5841.0
2025-06-12 15:50:00,714.86,716.11,714.6,714.74,5184.0,714.86,716.11,714.6,714.74,5184.0
2025-06-12 15:55:00,715.07,716.93,714.75,716.92,14965.0,715.07,716.93,714.75,716.92,14965.0
2025-06-13 09:30:00,700.0,705.45,696.08,705.44,7781.0,700.0,705.45,696.08,705.44,7781.0
2025-06-13 09:35:00,705.44,705.44,704.92,704.92,200.0,705.44,705.44,704.92,704.92,200.0
2025-06-13 09:40:00,704.8,705.86,704.8,705.33,4814.0,704.8,705.86,704.8,705.33,4814.0
2025-06-13 09:45:00,704.66,704.67,702.92,702.93,1490.0,704.66,704.67,702.92,702.93,1490.0
2025-06-13 09:50:00,701.0,703.52,700.5,701.39,6659.0,701.0,703.52,700.5,701.39,6659.0
2025-06-13 09:55:00,701.39,702.92,700.0,700.0,1942.0,701.39,702.92,700.0,700.0,1942.0
2025-06-13 10:00:00,701.27,701.74,700.45,701.17,2351.0,701.27,701.74,700.45,701.17,2351.0
2025-06-13 10:05:00,701.04,703.68,701.04,703.43,1799.0,701.04,703.68,701.04,703.43,1799.0
2025-06-13 10:10:00,703.26,703.76,702.35,703.18,4040.0,703.26,703.76,702.35,703.18,4040.0
2025-06-13 10:15:00,703.17,703.17,701.73,702.32,2500.0,703.17,703.17,701.73,702.32,2500.0
2025-06-13 10:20:00,701.49,702.18,700.14,702.18,4407.0,701.49,702.18,700.14,702.18,4407.0
2025-06-13 10:25:00,700.93,701.54,698.73,698.77,2550.0,700.93,701.54,698.73,698.77,2550.0
2025-06-13 10:30:00,699.6,699.91,698.79,699.91,4345.0,699.6,699.91,698.79,699.91,4345.0
2025-06-13 10:35:00,699.23,700.15,699.22,699.7,2109.0,699.23,700.15,699.22,699.7,2109.0
2025-06-13 10:40:00,699.89,701.26,699.58,699.58,2748.0,699.89,701.26,699.58,699.58,2748.0
2025-06-13 10:45:00,698.75,699.0,698.06,698.09,2603.0,698.75,699.0,698.06,698.09,2603.0
2025-06-13 10:50:00,698.96,701.69,698.96,700.13,2927.0,698.96,701.69,698.96,700.13,2927.0
2025-06-13 10:55:00,701.85,701.85,701.85,701.85,494.0,701.85,701.85,701.85,701.85,494.0
2025-06-13 11:00:00,701.43,701.5,700.98,700.98,700.0,701.43,701.5,700.98,700.98,700.0
2025-06-13 11:05:00,701.96,702.15,701.95,702.15,778.0,701.96,702.15,701.95,702.15,778.0
2025-06-13 11:10:00,701.61,701.61,701.13,701.13,500.0,701.61,701.61,701.13,701.13,500.0
2025-06-13 11:15:00,701.68,702.15,701.56,702.14,1093.0,701.68,702.15,701.56,702.14,1093.0
2025-06-13 11:20:00,702.14,703.05,702.14,703.05,1748.0,702.14,703.05,702.14,703.05,1748.0
2025-06-13 11:25:00,703.05,703.05,703.03,703.04,300.0,703.05,703.05,703.03,703.04,300.0
2025-06-13 11:30:00,702.44,703.3,702.37,702.37,1931.0,702.44,703.3,702.37,702.37,1931.0
2025-06-13 11:35:00,701.68,702.2,701.13,701.9,5735.0,701.68,702.2,701.13,701.9,5735.0
2025-06-13 11:40:00,702.13,702.2,702.13,702.2,606.0,702.13,702.2,702.13,702.2,606.0
2025-06-13 11:45:00,702.2,703.0,702.19,703.0,1358.0,702.2,703.0,702.19,703.0,1358.0
2025-06-13 11:50:00,703.14,703.63,703.0,703.0,1179.0,703.14,703.63,703.0,703.0,1179.0
2025-06-13 11:55:00,703.0,703.47,702.25,702.32,1444.0,703.0,703.47,702.25,702.32,1444.0
2025-06-13 12:00:00,702.32,702.79,702.32,702.46,700.0,702.32,702.79,702.32,702.46,700.0
2025-06-13 12:05:00,702.9,703.92,702.9,703.91,991.0,702.9,703.92,702.9,703.91,991.0
2025-06-13 12:10:00,703.91,703.91,703.55,703.85,300.0,703.91,703.91,703.55,703.85,300.0
2025-06-13 12:15:00,703.47,704.48,703.46,704.47,600.0,703.47,704.48,703.46,704.47,600.0
2025-06-13 12:20:00,704.18,704.27,704.18,704.27,360.0,704.18,704.27,704.18,704.27,360.0
2025-06-13 12:25:00,704.05,704.05,703.43,703.47,500.0,704.05,704.05,703.43,703.47,500.0
2025-06-13 12:30:00,702.93,702.93,702.09,702.09,400.0,702.93,702.93,702.09,702.09,400.0
2025-06-13 12:35:00,701.21,701.71,701.13,701.52,700.0,701.21,701.71,701.13,701.52,700.0
2025-06-13 12:40:00,701.52,701.52,700.13,700.68,1696.0,701.52,701.52,700.13,700.68,1696.0
2025-06-13 12:45:00,700.29,700.37,700.29,700.3,1100.0,700.29,700.37,700.29,700.3,1100.0
2025-06-13 12:50:00,700.02,701.49,700.02,701.45,2013.0,700.02,701.49,700.02,701.45,2013.0
2025-06-13 12:55:00,702.48,703.26,702.47,703.26,760.0,702.48,703.26,702.47,703.26,760.0
2025-06-13 13:00:00,703.29,703.29,703.29,703.29,300.0,703.29,703.29,703.29,703.29,300.0
2025-06-13 13:05:00,702.85,702.85,701.45,701.46,503.0,702.85,702.85,701.45,701.46,503.0
2025-06-13 13:10:00,699.92,700.0,699.92,700.0,200.0,699.92,700.0,699.92,700.0,200.0
2025-06-13 13:15:00,700.24,700.9,700.05,700.9,1400.0,700.24,700.9,700.05,700.9,1400.0
2025-06-13 13:20:00,700.91,701.52,700.91,701.52,420.0,700.91,701.52,700.91,701.52,420.0
2025-06-13 13:25:00,701.61,701.61,701.27,701.27,859.0,701.61,701.61,701.27,701.27,859.0
2025-06-13 13:30:00,701.09,701.09,700.93,700.94,200.0,701.09,701.09,700.93,700.94,200.0
2025-06-13 13:35:00,700.62,700.62,700.62,700.62,208.0,700.62,700.62,700.62,700.62,208.0
2025-06-13 13:40:00,700.62,700.62,700.1,700.1,308.0,700.62,700.62,700.1,700.1,308.0
2025-06-13 13:45:00,700.67,700.67,700.18,700.19,456.0,700.67,700.67,700.18,700.19,456.0
2025-06-13 13:50:00,700.97,701.4,700.67,701.11,1330.0,700.97,701.4,700.67,701.11,1330.0
2025-06-13 13:55:00,700.95,700.95,700.95,700.95,403.0,700.95,700.95,700.95,700.95,403.0
2025-06-13 14:00:00,700.94,701.49,700.94,701.49,500.0,700.94,701.49,700.94,701.49,500.0
2025-06-13 14:05:00,699.0,699.0,697.47,697.99,3411.0,699.0,699.0,697.47,697.99,3411.0
2025-06-13 14:10:00,697.96,698.65,697.94,698.2,2278.0,697.96,698.65,697.94,698.2,2278.0
2025-06-13 14:15:00,697.0,697.0,696.41,696.94,1700.0,697.0,697.0,696.41,696.94,1700.0
2025-06-13 14:20:00,696.63,696.63,695.7,695.7,1812.0,696.63,696.63,695.7,695.7,1812.0
2025-06-13 14:25:00,695.7,695.77,694.1,694.39,2700.0,695.7,695.77,694.1,694.39,2700.0
2025-06-13 14:30:00,694.25,694.35,692.99,693.76,1696.0,694.25,694.35,692.99,693.76,1696.0
2025-06-13 14:35:00,693.58,693.79,691.72,693.0,3567.0,693.58,693.79,691.72,693.0,3567.0
2025-06-13 14:40:00,692.46,693.43,692.44,692.49,3996.0,692.46,693.43,692.44,692.49,3996.0
2025-06-13 14:45:00,692.57,695.11,692.56,694.34,2618.0,692.57,695.11,692.56,694.34,2618.0
2025-06-13 14:50:00,693.66,694.57,693.59,694.33,3618.0,693.66,694.57,693.59,694.33,3618.0
2025-06-13 14:55:00,694.71,695.77,694.32,695.77,1145.0,694.71,695.77,694.32,695.77,1145.0
2025-06-13 15:00:00,695.0,695.18,694.03,694.03,700.0,695.0,695.18,694.03,694.03,700.0
2025-06-13 15:05:00,694.03,695.64,694.03,695.64,743.0,694.03,695.64,694.03,695.64,743.0
2025-06-13 15:10:00,695.42,695.69,694.9,695.25,3471.0,695.42,695.69,694.9,695.25,3471.0
2025-06-13 15:15:00,695.59,695.59,694.7,694.7,600.0,695.59,695.59,694.7,694.7,600.0
2025-06-13 15:20:00,694.99,694.99,692.43,692.43,3037.0,694.99,694.99,692.43,692.43,3037.0
2025-06-13 15:25:00,691.98,692.76,691.97,692.4,1938.0,691.98,692.76,691.97,692.4,1938.0
2025-06-13 15:30:00,692.98,693.87,692.33,692.38,5210.0,692.98,693.87,692.33,692.38,5210.0
2025-06-13 15:35:00,692.63,695.05,692.63,694.68,1560.0,692.63,695.05,692.63,694.68,1560.0
2025-06-13 15:40:00,694.2,695.1,694.01,694.01,900.0,694.2,695.1,694.01,694.01,900.0
2025-06-13 15:45:00,693.91,694.71,693.33,694.54,1419.0,693.91,694.71,693.33,694.54,1419.0
2025-06-13 15:50:00,694.11,696.37,694.09,695.26,8533.0,694.11,696.37,694.09,695.26,8533.0
2025-06-13 15:55:00,694.93,695.9,694.4,695.25,17278.0,694.93,695.9,694.4,695.25,17278.0
2025-06-16 09:30:00,702.7,704.98,697.81,701.82,5258.0,702.7,704.98,697.81,701.82,5258.0
2025-06-16 09:35:00,703.41,703.41,699.02,700.52,7097.0,703.41,703.41,699.02,700.52,7097.0
2025-06-16 09:40:00,700.21,700.21,698.23,699.0,1282.0,700.21,700.21,698.23,699.0,1282.0
2025-06-16 09:45:00,702.1,705.0,702.1,705.0,1610.0,702.1,705.0,702.1,705.0,1610.0
2025-06-16 09:50:00,705.0,705.11,704.11,705.11,1600.0,705.0,705.11,704.11,705.11,1600.0
2025-06-16 09:55:00,704.52,704.52,702.45,702.45,601.0,704.52,704.52,702.45,702.45,601.0
2025-06-16 10:00:00,703.61,704.55,702.73,704.47,1500.0,703.61,704.55,702.73,704.47,1500.0
2025-06-16 10:05:00,704.3,705.81,704.3,704.49,2591.0,704.3,705.81,704.3,704.49,2591.0
2025-06-16 10:10:00,704.99,705.69,704.8,704.98,1201.0,704.99,705.69,704.8,704.98,1201.0
2025-06-16 10:15:00,705.92,707.03,705.91,705.92,2245.0,705.92,707.03,705.91,705.92,2245.0
2025-06-16 10:20:00,706.9,707.0,704.11,704.98,1466.0,706.9,707.0,704.11,704.98,1466.0
2025-06-16 10:25:00,704.08,704.64,703.68,703.83,1674.0,704.08,704.64,703.68,703.83,1674.0
2025-06-16 10:30:00,704.2,705.51,703.78,705.51,1811.0,704.2,705.51,703.78,705.51,1811.0
2025-06-16 10:35:00,704.38,705.22,703.36,703.37,2965.0,704.38,705.22,703.36,703.37,2965.0
2025-06-16 10:40:00,702.96,705.23,702.96,705.23,1261.0,702.96,705.23,702.96,705.23,1261.0
2025-06-16 10:45:00,704.92,706.31,704.31,704.93,2692.0,704.92,706.31,704.31,704.93,2692.0
2025-06-16 10:50:00,705.01,705.77,704.43,704.43,2537.0,705.01,705.77,704.43,704.43,2537.0
2025-06-16 10:55:00,704.17,704.17,703.24,703.24,413.0,704.17,704.17,703.24,703.24,413.0
2025-06-16 11:00:00,703.39,703.93,703.38,703.51,2500.0,703.39,703.93,703.38,703.51,2500.0
2025-06-16 11:05:00,703.32,703.47,701.36,701.36,1676.0,703.32,703.47,701.36,701.36,1676.0
2025-06-16 11:10:00,702.2,702.9,700.81,701.87,1562.0,702.2,702.9,700.81,701.87,1562.0
2025-06-16 11:15:00,701.88,702.93,701.36,701.36,1144.0,701.88,702.93,701.36,701.36,1144.0
2025-06-16 11:20:00,702.0,703.0,701.99,702.99,1102.0,702.0,703.0,701.99,702.99,1102.0
2025-06-16 11:25:00,702.13,702.13,700.31,700.55,4390.0,702.13,702.13,700.31,700.55,4390.0
2025-06-16 11:30:00,701.31,701.32,700.39,700.39,450.0,701.31,701.32,700.39,700.39,450.0
2025-06-16 11:35:00,701.41,701.64,701.41,701.64,1063.0,701.41,701.64,701.41,701.64,1063.0
2025-06-16 11:40:00,701.35,701.35,701.34,701.35,100.0,701.35,701.35,701.34,701.35,100.0
2025-06-16 11:45:00,700.8,700.8,700.8,700.8,112.0,700.8,700.8,700.8,700.8,112.0
2025-06-16 11:50:00,700.46,700.46,699.63,699.8,2388.0,700.46,700.46,699.63,699.8,2388.0
2025-06-16 11:55:00,699.98,700.11,699.0,699.54,3569.0,699.98,700.11,699.0,699.54,3569.0
2025-06-16 12:00:00,700.28,700.62,700.28,700.52,816.0,700.28,700.62,700.28,700.52,816.0
2025-06-16 12:05:00,700.52,701.16,700.46,700.8,825.0,700.52,701.16,700.46,700.8,825.0
2025-06-16 12:10:00,700.85,700.86,699.45,699.45,5338.0,700.85,700.86,699.45,699.45,5338.0
2025-06-16 12:15:00,700.13,700.13,699.82,700.0,613.0,700.13,700.13,699.82,700.0,613.0
2025-06-16 12:20:00,700.42,700.42,700.07,700.07,308.0,700.42,700.42,700.07,700.07,308.0
2025-06-16 12:25:00,699.24,700.0,699.2,700.0,4945.0,699.24,700.0,699.2,700.0,4945.0
2025-06-16 12:30:00,699.0,699.2,698.89,698.89,700.0,699.0,699.2,698.89,698.89,700.0
2025-06-16 12:35:00,698.88,699.05,698.47,698.58,1902.0,698.88,699.05,698.47,698.58,1902.0
2025-06-16 12:40:00,698.58,698.71,698.14,698.14,1119.0,698.58,698.71,698.14,698.14,1119.0
2025-06-16 12:45:00,698.19,698.66,697.92,698.02,1802.0,698.19,698.66,697.92,698.02,1802.0
2025-06-16 12:50:00,697.75,699.17,697.75,698.3,2942.0,697.75,699.17,697.75,698.3,2942.0
2025-06-16 12:55:00,698.3,698.3,698.03,698.03,339.0,698.3,698.3,698.03,698.03,339.0
2025-06-16 13:00:00,698.66,699.13,698.66,699.13,800.0,698.66,699.13,698.66,699.13,800.0
2025-06-16 13:05:00,699.42,699.82,698.66,699.54,1222.0,699.42,699.82,698.66,699.54,1222.0
2025-06-16 13:10:00,699.53,699.53,699.53,699.53,511.0,699.53,699.53,699.53,699.53,511.0
2025-06-16 13:15:00,699.88,700.23,699.8,699.81,865.0,699.88,700.23,699.8,699.81,865.0
2025-06-16 13:20:00,699.81,699.99,699.64,699.98,707.0,699.81,699.99,699.64,699.98,707.0
2025-06-16 13:25:00,700.33,700.42,700.33,700.42,368.0,700.33,700.42,700.33,700.42,368.0
2025-06-16 13:30:00,700.95,700.95,700.76,700.76,700.0,700.95,700.95,700.76,700.76,700.0
2025-06-16 13:35:00,700.6,700.6,699.94,699.94,1319.0,700.6,700.6,699.94,699.94,1319.0
2025-06-16 13:40:00,699.99,700.77,699.98,700.33,844.0,699.99,700.77,699.98,700.33,844.0
2025-06-16 13:45:00,700.1,700.57,699.88,700.57,1316.0,700.1,700.57,699.88,700.57,1316.0
2025-06-16 13:50:00,700.3,700.8,700.3,700.38,1202.0,700.3,700.8,700.3,700.38,1202.0
2025-06-16 13:55:00,700.38,700.38,698.67,698.67,1913.0,700.38,700.38,698.67,698.67,1913.0
2025-06-16 14:00:00,698.76,698.91,698.6,698.6,1167.0,698.76,698.91,698.6,698.6,1167.0
2025-06-16 14:05:00,698.93,698.93,698.18,698.18,2600.0,698.93,698.93,698.18,698.18,2600.0
2025-06-16 14:10:00,698.18,698.18,698.01,698.12,1400.0,698.18,698.18,698.01,698.12,1400.0
2025-06-16 14:15:00,698.12,698.12,697.0,697.05,848.0,698.12,698.12,697.0,697.05,848.0
2025-06-16 14:20:00,696.46,697.1,695.81,696.13,2097.0,696.46,697.1,695.81,696.13,2097.0
2025-06-16 14:25:00,696.16,696.16,695.63,695.63,400.0,696.16,696.16,695.63,695.63,400.0
2025-06-16 14:30:00,695.61,695.61,694.21,694.94,1569.0,695.61,695.61,694.21,694.94,1569.0
2025-06-16 14:35:00,694.94,694.94,692.5,693.15,5669.0,694.94,694.94,692.5,693.15,5669.0
2025-06-16 14:40:00,691.7,691.7,690.04,690.52,7300.0,691.7,691.7,690.04,690.52,7300.0
2025-06-16 14:45:00,689.88,689.88,688.3,688.3,2657.0,689.88,689.88,688.3,688.3,2657.0
2025-06-16 14:50:00,688.36,688.36,687.03,687.3,1705.0,688.36,688.36,687.03,687.3,1705.0
2025-06-16 14:55:00,686.7,686.7,684.14,685.03,3318.0,686.7,686.7,684.14,685.03,3318.0
2025-06-16 15:00:00,685.84,686.42,685.84,685.93,1170.0,685.84,686.42,685.84,685.93,1170.0
2025-06-16 15:05:00,685.28,685.28,682.07,684.8,5176.0,685.28,685.28,682.07,684.8,5176.0
2025-06-16 15:10:00,684.7,686.2,684.3,686.09,12482.0,684.7,686.2,684.3,686.09,12482.0
2025-06-16 15:15:00,686.08,686.54,685.55,686.54,3034.0,686.08,686.54,685.55,686.54,3034.0
2025-06-16 15:20:00,685.88,689.17,685.11,687.65,6184.0,685.88,689.17,685.11,687.65,6184.0
2025-06-16 15:25:00,687.98,688.78,687.75,688.42,3580.0,687.98,688.78,687.75,688.42,3580.0
2025-06-16 15:30:00,687.96,688.22,686.9,688.21,6110.0,687.96,688.22,686.9,688.21,6110.0
2025-06-16 15:35:00,688.12,688.18,686.84,687.76,3093.0,688.12,688.18,686.84,687.76,3093.0
2025-06-16 15:40:00,687.0,687.9,686.08,686.59,4662.0,687.0,687.9,686.08,686.59,4662.0
2025-06-16 15:45:00,686.19,687.35,686.09,686.94,2674.0,686.19,687.35,686.09,686.94,2674.0
2025-06-16 15:50:00,686.7,688.04,686.12,687.73,8548.0,686.7,688.04,686.12,687.73,8548.0
2025-06-16 15:55:00,687.6,688.6,686.86,688.6,18024.0,687.6,688.6,686.86,688.6,18024.0
2025-06-17 09:30:00,685.04,693.17,685.04,685.8,9727.0,685.04,693.17,685.04,685.8,9727.0
2025-06-17 09:35:00,694.42,696.51,694.41,695.25,2800.0,694.42,696.51,694.41,695.25,2800.0
2025-06-17 09:40:00,696.67,699.58,696.66,699.37,4279.0,696.67,699.58,696.66,699.37,4279.0
2025-06-17 09:45:00,699.37,701.54,699.32,701.36,4350.0,699.37,701.54,699.32,701.36,4350.0
2025-06-17 09:50:00,701.0,703.18,699.89,703.18,1991.0,701.0,703.18,699.89,703.18,1991.0
2025-06-17 09:55:00,703.84,704.19,702.07,703.87,4200.0,703.84,704.19,702.07,703.87,4200.0
2025-06-17 10:00:00,703.86,706.5,703.86,704.34,10593.0,703.86,706.5,703.86,704.34,10593.0
2025-06-17 10:05:00,704.33,710.43,704.33,707.29,5488.0,704.33,710.43,704.33,707.29,5488.0
2025-06-17 10:10:00,707.29,709.61,706.3,707.59,7748.0,707.29,709.61,706.3,707.59,7748.0
2025-06-17 10:15:00,707.59,709.63,707.06,709.63,3437.0,707.59,709.63,707.06,709.63,3437.0
2025-06-17 10:20:00,709.86,712.75,708.92,708.92,7943.0,709.86,712.75,708.92,708.92,7943.0
2025-06-17 10:25:00,708.07,709.89,705.93,706.72,4466.0,708.07,709.89,705.93,706.72,4466.0
2025-06-17 10:30:00,705.75,706.49,705.14,705.23,1200.0,705.75,706.49,705.14,705.23,1200.0
2025-06-17 10:35:00,705.23,705.42,704.66,705.42,1000.0,705.23,705.42,704.66,705.42,1000.0
2025-06-17 10:40:00,704.21,705.42,701.19,701.19,900.0,704.21,705.42,701.19,701.19,900.0
2025-06-17 10:45:00,702.41,704.45,702.4,704.45,900.0,702.41,704.45,702.4,704.45,900.0
2025-06-17 10:50:00,704.0,704.99,701.87,703.35,2192.0,704.0,704.99,701.87,703.35,2192.0
2025-06-17 10:55:00,703.5,703.51,702.19,703.11,910.0,703.5,703.51,702.19,703.11,910.0
2025-06-17 11:00:00,701.84,704.35,701.84,704.35,1500.0,701.84,704.35,701.84,704.35,1500.0
2025-06-17 11:05:00,704.35,706.03,704.35,705.32,2216.0,704.35,706.03,704.35,705.32,2216.0
2025-06-17 11:10:00,705.25,706.87,705.25,706.87,836.0,705.25,706.87,705.25,706.87,836.0
2025-06-17 11:15:00,706.87,706.87,705.54,706.36,1923.0,706.87,706.87,705.54,706.36,1923.0
2025-06-17 11:20:00,706.06,707.51,706.06,707.08,2690.0,706.06,707.51,706.06,707.08,2690.0
2025-06-17 11:25:00,706.99,707.96,705.73,705.73,2323.0,706.99,707.96,705.73,705.73,2323.0
2025-06-17 11:30:00,705.41,705.76,704.2,705.76,1060.0,705.41,705.76,704.2,705.76,1060.0
2025-06-17 11:35:00,705.88,706.52,705.88,706.47,700.0,705.88,706.52,705.88,706.47,700.0
2025-06-17 11:40:00,705.88,706.22,705.88,705.95,1500.0,705.88,706.22,705.88,705.95,1500.0
2025-06-17 11:45:00,705.95,705.95,703.76,703.76,5369.0,705.95,705.95,703.76,703.76,5369.0
2025-06-17 11:50:00,704.76,705.47,704.54,705.25,1800.0,704.76,705.47,704.54,705.25,1800.0
2025-06-17 11:55:00,704.54,704.98,703.32,703.37,1868.0,704.54,704.98,703.32,703.37,1868.0
2025-06-17 12:00:00,705.23,706.71,705.22,706.07,1420.0,705.23,706.71,705.22,706.07,1420.0
2025-06-17 12:05:00,706.06,707.61,706.06,707.6,1279.0,706.06,707.61,706.06,707.6,1279.0
2025-06-17 12:10:00,705.37,706.85,705.37,706.41,3963.0,705.37,706.85,705.37,706.41,3963.0
2025-06-17 12:15:00,706.41,707.94,706.41,707.94,400.0,706.41,707.94,706.41,707.94,400.0
2025-06-17 12:20:00,707.34,707.34,705.21,705.47,1778.0,707.34,707.34,705.21,705.47,1778.0
2025-06-17 12:25:00,705.91,705.93,705.0,705.11,1813.0,705.91,705.93,705.0,705.11,1813.0
2025-06-17 12:30:00,704.84,705.72,704.58,705.72,1600.0,704.84,705.72,704.58,705.72,1600.0
2025-06-17 12:35:00,705.47,707.93,705.27,707.93,4843.0,705.47,707.93,705.27,707.93,4843.0
2025-06-17 12:40:00,708.4,710.31,707.39,708.43,5287.0,708.4,710.31,707.39,708.43,5287.0
2025-06-17 12:45:00,708.84,709.71,707.01,707.01,1600.0,708.84,709.71,707.01,707.01,1600.0
2025-06-17 12:50:00,707.48,708.17,707.04,707.91,1673.0,707.48,708.17,707.04,707.91,1673.0
2025-06-17 12:55:00,707.72,707.73,704.93,704.93,2199.0,707.72,707.73,704.93,704.93,2199.0
2025-06-17 13:00:00,704.94,704.94,704.14,704.83,2440.0,704.94,704.94,704.14,704.83,2440.0
2025-06-17 13:05:00,704.14,704.14,701.68,701.69,1401.0,704.14,704.14,701.68,701.69,1401.0
2025-06-17 13:10:00,702.4,703.0,702.17,702.38,2752.0,702.4,703.0,702.17,702.38,2752.0
2025-06-17 13:15:00,702.38,702.38,702.38,702.38,500.0,702.38,702.38,702.38,702.38,500.0
2025-06-17 13:20:00,701.59,702.1,701.01,701.01,1197.0,701.59,702.1,701.01,701.01,1197.0
2025-06-17 13:25:00,700.11,700.58,699.49,699.89,4341.0,700.11,700.58,699.49,699.89,4341.0
2025-06-17 13:30:00,699.0,700.5,698.94,700.0,3852.0,699.0,700.5,698.94,700.0,3852.0
2025-06-17 13:35:00,700.0,700.1,699.34,699.62,1515.0,700.0,700.1,699.34,699.62,1515.0
2025-06-17 13:40:00,698.44,698.61,697.4,697.4,600.0,698.44,698.61,697.4,697.4,600.0
2025-06-17 13:45:00,696.98,696.98,695.81,696.51,1198.0,696.98,696.98,695.81,696.51,1198.0
2025-06-17 13:50:00,695.81,696.47,695.21,696.47,1200.0,695.81,696.47,695.21,696.47,1200.0
2025-06-17 13:55:00,697.48,698.68,697.48,697.89,1136.0,697.48,698.68,697.48,697.89,1136.0
2025-06-17 14:00:00,696.51,696.52,695.77,695.77,500.0,696.51,696.52,695.77,695.77,500.0
2025-06-17 14:05:00,696.57,696.57,695.77,696.24,1000.0,696.57,696.57,695.77,696.24,1000.0
2025-06-17 14:10:00,696.0,696.33,695.73,695.74,1440.0,696.0,696.33,695.73,695.74,1440.0
2025-06-17 14:15:00,695.51,696.43,693.81,696.42,2077.0,695.51,696.43,693.81,696.42,2077.0
2025-06-17 14:20:00,696.07,696.07,696.07,696.07,100.0,696.07,696.07,696.07,696.07,100.0
2025-06-17 14:25:00,696.07,696.07,694.06,694.06,1144.0,696.07,696.07,694.06,694.06,1144.0
2025-06-17 14:30:00,694.87,695.15,694.66,694.71,735.0,694.87,695.15,694.66,694.71,735.0
2025-06-17 14:35:00,695.22,695.22,692.67,692.67,1148.0,695.22,695.22,692.67,692.67,1148.0
2025-06-17 14:40:00,692.67,694.42,692.67,693.02,1182.0,692.67,694.42,692.67,693.02,1182.0
2025-06-17 14:45:00,693.79,696.39,693.78,694.49,3500.0,693.79,696.39,693.78,694.49,3500.0
2025-06-17 14:50:00,694.7,696.38,694.69,695.67,5277.0,694.7,696.38,694.69,695.67,5277.0
2025-06-17 14:55:00,695.11,696.15,695.0,696.1,2215.0,695.11,696.15,695.0,696.1,2215.0
2025-06-17 15:00:00,696.5,696.62,694.93,695.55,1853.0,696.5,696.62,694.93,695.55,1853.0
2025-06-17 15:05:00,695.57,695.57,694.78,695.06,3318.0,695.57,695.57,694.78,695.06,3318.0
2025-06-17 15:10:00,694.63,696.12,694.63,696.0,3845.0,694.63,696.12,694.63,696.0,3845.0
2025-06-17 15:15:00,696.25,696.56,695.66,696.3,1443.0,696.25,696.56,695.66,696.3,1443.0
2025-06-17 15:20:00,696.82,697.12,696.79,696.83,702.0,696.82,697.12,696.79,696.83,702.0
2025-06-17 15:25:00,696.83,696.83,696.3,696.75,801.0,696.83,696.83,696.3,696.75,801.0
2025-06-17 15:30:00,696.61,696.83,695.84,696.15,3456.0,696.61,696.83,695.84,696.15,3456.0
2025-06-17 15:35:00,695.95,696.23,695.95,696.15,2305.0,695.95,696.23,695.95,696.15,2305.0
2025-06-17 15:40:00,695.42,695.42,694.89,695.0,1101.0,695.42,695.42,694.89,695.0,1101.0
2025-06-17 15:45:00,695.1,695.63,695.1,695.42,1146.0,695.1,695.63,695.1,695.42,1146.0
2025-06-17 15:50:00,695.72,696.62,695.0,695.44,4310.0,695.72,696.62,695.0,695.44,4310.0
2025-06-17 15:55:00,695.38,696.09,694.53,695.21,18241.0,695.38,696.09,694.53,695.21,18241.0
2025-06-18 09:30:00,695.41,697.96,692.7,696.21,5541.0,695.41,697.96,692.7,696.21,5541.0
2025-06-18 09:35:00,699.09,699.09,697.67,697.68,200.0,699.09,699.09,697.67,697.68,200.0
2025-06-18 09:40:00,698.73,699.29,697.54,697.54,1354.0,698.73,699.29,697.54,697.54,1354.0
2025-06-18 09:45:00,698.02,702.0,698.02,702.0,1394.0,698.02,702.0,698.02,702.0,1394.0
2025-06-18 09:50:00,702.01,702.59,702.0,702.59,916.0,702.01,702.59,702.0,702.59,916.0
2025-06-18 09:55:00,700.24,702.65,700.24,701.13,1294.0,700.24,702.65,700.24,701.13,1294.0
2025-06-18 10:00:00,701.56,703.64,701.52,703.64,820.0,701.56,703.64,701.52,703.64,820.0
2025-06-18 10:05:00,703.9,703.9,703.38,703.66,912.0,703.9,703.9,703.38,703.66,912.0
2025-06-18 10:10:00,703.48,703.48,703.41,703.42,640.0,703.48,703.48,703.41,703.42,640.0
2025-06-18 10:15:00,703.76,704.73,703.76,704.73,800.0,703.76,704.73,703.76,704.73,800.0
2025-06-18 10:20:00,705.0,705.54,705.0,705.14,750.0,705.0,705.54,705.0,705.14,750.0
2025-06-18 10:25:00,706.02,706.55,705.14,705.14,975.0,706.02,706.55,705.14,705.14,975.0
2025-06-18 10:30:00,706.02,707.49,706.02,706.68,1251.0,706.02,707.49,706.02,706.68,1251.0
2025-06-18 10:35:00,706.76,706.76,705.62,705.69,2352.0,706.76,706.76,705.62,705.69,2352.0
2025-06-18 10:40:00,706.2,707.51,705.07,707.5,2789.0,706.2,707.51,705.07,707.5,2789.0
2025-06-18 10:45:00,707.01,708.93,707.01,707.8,731.0,707.01,708.93,707.01,707.8,731.0
2025-06-18 10:50:00,707.74,707.74,707.24,707.24,300.0,707.74,707.74,707.24,707.24,300.0
2025-06-18 10:55:00,707.89,708.54,707.58,708.53,1400.0,707.89,708.54,707.58,708.53,1400.0
2025-06-18 11:00:00,707.68,708.07,707.67,708.06,460.0,707.68,708.07,707.67,708.06,460.0
2025-06-18 11:05:00,708.03,708.04,705.8,705.8,856.0,708.03,708.04,705.8,705.8,856.0
2025-06-18 11:10:00,705.89,705.89,705.29,705.7,800.0,705.89,705.89,705.29,705.7,800.0
2025-06-18 11:15:00,706.09,706.94,706.09,706.94,3282.0,706.09,706.94,706.09,706.94,3282.0
2025-06-18 11:20:00,706.7,706.78,705.6,706.78,2917.0,706.7,706.78,705.6,706.78,2917.0
2025-06-18 11:25:00,707.29,707.74,706.64,707.49,2141.0,707.29,707.74,706.64,707.49,2141.0
2025-06-18 11:30:00,707.5,707.88,707.49,707.72,2040.0,707.5,707.88,707.49,707.72,2040.0
2025-06-18 11:35:00,707.26,707.43,707.26,707.32,450.0,707.26,707.43,707.26,707.32,450.0
2025-06-18 11:40:00,708.29,708.6,708.29,708.6,1103.0,708.29,708.6,708.29,708.6,1103.0
2025-06-18 11:45:00,708.88,708.9,708.3,708.3,813.0,708.88,708.9,708.3,708.3,813.0
2025-06-18 11:50:00,708.08,708.08,708.07,708.08,100.0,708.08,708.08,708.07,708.08,100.0
2025-06-18 11:55:00,707.93,707.93,707.13,707.13,200.0,707.93,707.93,707.13,707.13,200.0
2025-06-18 12:00:00,707.07,707.07,706.95,706.95,200.0,707.07,707.07,706.95,706.95,200.0
2025-06-18 12:05:00,707.93,708.2,707.36,707.65,1518.0,707.93,708.2,707.36,707.65,1518.0
2025-06-18 12:10:00,707.13,707.13,707.13,707.13,676.0,707.13,707.13,707.13,707.13,676.0
2025-06-18 12:15:00,707.52,707.52,705.85,705.89,900.0,707.52,707.52,705.85,705.89,900.0
2025-06-18 12:20:00,706.4,706.41,705.89,705.89,500.0,706.4,706.41,705.89,705.89,500.0
2025-06-18 12:25:00,705.59,705.91,705.58,705.91,400.0,705.59,705.91,705.58,705.91,400.0
2025-06-18 12:30:00,705.7,705.7,705.16,705.16,200.0,705.7,705.7,705.16,705.16,200.0
2025-06-18 12:35:00,704.99,706.02,704.8,705.62,1574.0,704.99,706.02,704.8,705.62,1574.0
2025-06-18 12:40:00,705.61,706.31,705.61,706.31,307.0,705.61,706.31,705.61,706.31,307.0
2025-06-18 12:45:00,706.48,706.48,705.68,705.68,820.0,706.48,706.48,705.68,705.68,820.0
2025-06-18 12:50:00,706.06,706.06,705.41,705.41,499.0,706.06,706.06,705.41,705.41,499.0
2025-06-18 12:55:00,705.42,705.42,705.42,705.42,100.0,705.42,705.42,705.42,705.42,100.0
2025-06-18 13:00:00,705.68,705.68,705.68,705.68,300.0,705.68,705.68,705.68,705.68,300.0
2025-06-18 13:05:00,705.68,705.68,705.04,705.18,500.0,705.68,705.68,705.04,705.18,500.0
2025-06-18 13:10:00,704.23,704.73,704.06,704.23,1266.0,704.23,704.73,704.06,704.23,1266.0
2025-06-18 13:15:00,704.48,704.81,704.48,704.6,800.0,704.48,704.81,704.48,704.6,800.0
2025-06-18 13:20:00,704.59,704.87,704.47,704.84,575.0,704.59,704.87,704.47,704.84,575.0
2025-06-18 13:25:00,704.58,704.75,704.51,704.51,504.0,704.58,704.75,704.51,704.51,504.0
2025-06-18 13:30:00,704.25,704.26,704.25,704.25,200.0,704.25,704.26,704.25,704.25,200.0
2025-06-18 13:35:00,703.66,703.66,703.66,703.66,100.0,703.66,703.66,703.66,703.66,100.0
2025-06-18 13:40:00,704.36,704.37,704.24,704.24,800.0,704.36,704.37,704.24,704.24,800.0
2025-06-18 13:45:00,704.24,704.24,704.07,704.07,389.0,704.24,704.24,704.07,704.07,389.0
2025-06-18 13:50:00,703.93,704.45,703.91,704.45,323.0,703.93,704.45,703.91,704.45,323.0
2025-06-18 13:55:00,704.78,705.34,704.37,704.38,805.0,704.78,705.34,704.37,704.38,805.0
2025-06-18 14:00:00,705.54,705.54,705.21,705.21,700.0,705.54,705.54,705.21,705.21,700.0
2025-06-18 14:05:00,704.66,704.68,704.52,704.52,508.0,704.66,704.68,704.52,704.52,508.0
2025-06-18 14:10:00,704.19,704.19,704.18,704.18,400.0,704.19,704.19,704.18,704.18,400.0
2025-06-18 14:15:00,704.13,705.48,704.13,705.43,480.0,704.13,705.48,704.13,705.43,480.0
2025-06-18 14:20:00,705.42,705.42,705.29,705.29,300.0,705.42,705.42,705.29,705.29,300.0
2025-06-18 14:25:00,704.75,705.14,704.65,704.65,800.0,704.75,705.14,704.65,704.65,800.0
2025-06-18 14:30:00,705.08,707.45,705.07,707.45,700.0,705.08,707.45,705.07,707.45,700.0
2025-06-18 14:35:00,706.78,707.29,705.38,707.08,1472.0,706.78,707.29,705.38,707.08,1472.0
2025-06-18 14:40:00,707.08,708.88,707.08,707.12,1414.0,707.08,708.88,707.08,707.12,1414.0
2025-06-18 14:45:00,707.76,707.77,706.5,706.95,812.0,707.76,707.77,706.5,706.95,812.0
2025-06-18 14:50:00,706.95,706.95,704.0,704.0,600.0,706.95,706.95,704.0,704.0,600.0
2025-06-18 14:55:00,704.0,704.0,701.72,701.9,801.0,704.0,704.0,701.72,701.9,801.0
2025-06-18 15:00:00,700.94,703.72,700.94,703.68,800.0,700.94,703.72,700.94,703.68,800.0
2025-06-18 15:05:00,703.77,704.68,702.75,702.75,978.0,703.77,704.68,702.75,702.75,978.0
2025-06-18 15:10:00,703.57,704.69,702.11,704.6,1215.0,703.57,704.69,702.11,704.6,1215.0
2025-06-18 15:15:00,703.5,703.72,703.38,703.72,634.0,703.5,703.72,703.38,703.72,634.0
2025-06-18 15:20:00,703.75,703.93,703.31,703.93,921.0,703.75,703.93,703.31,703.93,921.0
2025-06-18 15:25:00,703.93,703.93,699.19,699.74,1628.0,703.93,703.93,699.19,699.74,1628.0
2025-06-18 15:30:00,699.79,700.89,699.78,700.64,2281.0,699.79,700.89,699.78,700.64,2281.0
2025-06-18 15:35:00,700.57,701.16,699.85,699.97,3507.0,700.57,701.16,699.85,699.97,3507.0
2025-06-18 15:40:00,700.38,700.42,699.7,700.18,1640.0,700.38,700.42,699.7,700.18,1640.0
2025-06-18 15:45:00,700.73,700.74,699.68,699.79,3269.0,700.73,700.74,699.68,699.79,3269.0
2025-06-18 15:50:00,699.79,699.79,698.44,698.45,3315.0,699.79,699.79,698.44,698.45,3315.0
2025-06-18 15:55:00,698.25,699.0,698.2,698.92,7821.0,698.25,699.0,698.2,698.92,7821.0
2025-06-20 09:30:00,704.29,706.3,704.29,704.87,35545.0,704.29,706.3,704.29,704.87,35545.0
2025-06-20 09:35:00,704.87,707.02,704.87,707.01,900.0,704.87,707.02,704.87,707.01,900.0
2025-06-20 09:40:00,705.05,712.03,705.04,711.0,2202.0,705.05,712.03,705.04,711.0,2202.0
2025-06-20 09:45:00,711.0,711.0,707.96,707.96,1206.0,711.0,711.0,707.96,707.96,1206.0
2025-06-20 09:50:00,707.77,709.34,707.77,709.33,1554.0,707.77,709.34,707.77,709.33,1554.0
2025-06-20 09:55:00,709.27,710.71,709.26,709.34,1776.0,709.27,710.71,709.26,709.34,1776.0
2025-06-20 10:00:00,709.62,710.94,709.0,709.0,1921.0,709.62,710.94,709.0,709.0,1921.0
2025-06-20 10:05:00,709.57,710.15,709.48,709.48,1200.0,709.57,710.15,709.48,709.48,1200.0
2025-06-20 10:10:00,710.21,710.21,709.0,709.73,1400.0,710.21,710.21,709.0,709.73,1400.0
2025-06-20 10:15:00,709.31,709.31,707.51,707.52,1016.0,709.31,709.31,707.51,707.52,1016.0
2025-06-20 10:20:00,708.5,708.5,705.76,705.76,1190.0,708.5,708.5,705.76,705.76,1190.0
2025-06-20 10:25:00,705.03,707.36,705.0,707.36,2254.0,705.03,707.36,705.0,707.36,2254.0
2025-06-20 10:30:00,706.06,706.06,705.98,705.98,700.0,706.06,706.06,705.98,705.98,700.0
2025-06-20 10:35:00,706.68,707.38,706.67,706.85,800.0,706.68,707.38,706.67,706.85,800.0
2025-06-20 10:40:00,706.85,707.71,704.64,704.98,1516.0,706.85,707.71,704.64,704.98,1516.0
2025-06-20 10:45:00,704.21,704.22,704.01,704.01,726.0,704.21,704.22,704.01,704.01,726.0
2025-06-20 10:50:00,703.56,704.4,702.44,704.07,1565.0,703.56,704.4,702.44,704.07,1565.0
2025-06-20 10:55:00,704.13,705.67,704.12,705.67,1250.0,704.13,705.67,704.12,705.67,1250.0
2025-06-20 11:00:00,704.57,704.77,703.1,703.17,1608.0,704.57,704.77,703.1,703.17,1608.0
2025-06-20 11:05:00,703.43,704.23,703.42,704.22,712.0,703.43,704.23,703.42,704.22,712.0
2025-06-20 11:10:00,703.78,704.6,703.78,704.0,916.0,703.78,704.6,703.78,704.0,916.0
2025-06-20 11:15:00,704.77,704.77,704.77,704.77,373.0,704.77,704.77,704.77,704.77,373.0
2025-06-20 11:20:00,704.89,705.15,704.47,704.75,500.0,704.89,705.15,704.47,704.75,500.0
2025-06-20 11:25:00,705.56,705.56,704.85,705.05,1223.0,705.56,705.56,704.85,705.05,1223.0
2025-06-20 11:30:00,705.32,707.08,705.32,706.54,5539.0,705.32,707.08,705.32,706.54,5539.0
2025-06-20 11:35:00,707.42,707.63,707.41,707.63,507.0,707.42,707.63,707.41,707.63,507.0
2025-06-20 11:40:00,707.63,708.28,707.63,707.92,600.0,707.63,708.28,707.63,707.92,600.0
2025-06-20 11:45:00,707.96,707.96,706.31,706.37,1116.0,707.96,707.96,706.31,706.37,1116.0
2025-06-20 11:50:00,705.88,705.88,705.47,705.66,1057.0,705.88,705.88,705.47,705.66,1057.0
2025-06-20 11:55:00,704.8,704.8,704.78,704.79,511.0,704.8,704.8,704.78,704.79,511.0
2025-06-20 12:00:00,704.78,704.78,703.65,703.66,653.0,704.78,704.78,703.65,703.66,653.0
2025-06-20 12:05:00,703.99,704.66,703.99,704.66,217.0,703.99,704.66,703.99,704.66,217.0
2025-06-20 12:10:00,705.35,705.35,704.65,704.65,400.0,705.35,705.35,704.65,704.65,400.0
2025-06-20 12:15:00,703.77,705.36,703.77,705.05,602.0,703.77,705.36,703.77,705.05,602.0
2025-06-20 12:20:00,705.05,705.05,705.05,705.05,0.0,705.05,705.05,705.05,705.05,0.0
2025-06-20 12:25:00,705.44,705.44,705.42,705.42,200.0,705.44,705.44,705.42,705.42,200.0
2025-06-20 12:30:00,705.42,705.63,704.54,704.54,500.0,705.42,705.63,704.54,704.54,500.0
2025-06-20 12:35:00,704.54,704.54,704.54,704.54,0.0,704.54,704.54,704.54,704.54,0.0
2025-06-20 12:40:00,704.56,705.42,704.31,705.18,1258.0,704.56,705.42,704.31,705.18,1258.0
2025-06-20 12:45:00,705.09,705.09,702.9,702.9,400.0,705.09,705.09,702.9,702.9,400.0
2025-06-20 12:50:00,703.83,703.83,702.88,702.88,431.0,703.83,703.83,702.88,702.88,431.0
2025-06-20 12:55:00,704.29,705.01,704.29,705.0,542.0,704.29,705.01,704.29,705.0,542.0
2025-06-20 13:00:00,705.0,705.0,705.0,705.0,0.0,705.0,705.0,705.0,705.0,0.0
2025-06-20 13:05:00,705.01,705.05,704.0,705.05,566.0,705.01,705.05,704.0,705.05,566.0
2025-06-20 13:10:00,705.05,705.52,705.05,705.1,705.0,705.05,705.52,705.05,705.1,705.0
2025-06-20 13:15:00,705.34,705.62,705.0,705.0,700.0,705.34,705.62,705.0,705.0,700.0
2025-06-20 13:20:00,704.51,704.51,703.6,703.61,522.0,704.51,704.51,703.6,703.61,522.0
2025-06-20 13:25:00,703.83,703.83,702.93,702.93,922.0,703.83,703.83,702.93,702.93,922.0
2025-06-20 13:30:00,701.59,702.84,701.59,702.02,1101.0,701.59,702.84,701.59,702.02,1101.0
2025-06-20 13:35:00,702.01,702.01,702.01,702.01,100.0,702.01,702.01,702.01,702.01,100.0
2025-06-20 13:40:00,702.5,703.52,702.5,702.94,1026.0,702.5,703.52,702.5,702.94,1026.0
2025-06-20 13:45:00,702.93,702.96,702.78,702.86,600.0,702.93,702.96,702.78,702.86,600.0
2025-06-20 13:50:00,702.86,702.86,701.85,702.45,860.0,702.86,702.86,701.85,702.45,860.0
2025-06-20 13:55:00,702.94,702.94,702.93,702.94,127.0,702.94,702.94,702.93,702.94,127.0
2025-06-20 14:00:00,703.59,703.77,703.59,703.77,813.0,703.59,703.77,703.59,703.77,813.0
2025-06-20 14:05:00,703.87,703.87,703.87,703.87,300.0,703.87,703.87,703.87,703.87,300.0
2025-06-20 14:10:00,703.02,703.03,702.27,703.02,1291.0,703.02,703.03,702.27,703.02,1291.0
2025-06-20 14:15:00,703.2,703.8,703.19,703.8,200.0,703.2,703.8,703.19,703.8,200.0
2025-06-20 14:20:00,704.45,704.73,704.44,704.61,900.0,704.45,704.73,704.44,704.61,900.0
2025-06-20 14:25:00,704.61,704.61,703.73,703.74,556.0,704.61,704.61,703.73,703.74,556.0
2025-06-20 14:30:00,703.74,704.03,703.74,704.02,401.0,703.74,704.03,703.74,704.02,401.0
2025-06-20 14:35:00,704.02,704.02,704.02,704.02,0.0,704.02,704.02,704.02,704.02,0.0
2025-06-20 14:40:00,704.02,704.02,703.41,703.6,800.0,704.02,704.02,703.41,703.6,800.0
2025-06-20 14:45:00,703.5,704.2,703.5,704.2,968.0,703.5,704.2,703.5,704.2,968.0
2025-06-20 14:50:00,704.2,704.74,704.2,704.74,598.0,704.2,704.74,704.2,704.74,598.0
2025-06-20 14:55:00,704.2,704.2,702.32,702.32,2109.0,704.2,704.2,702.32,702.32,2109.0
2025-06-20 15:00:00,704.03,704.62,704.03,704.62,900.0,704.03,704.62,704.03,704.62,900.0
2025-06-20 15:05:00,704.63,704.63,704.1,704.11,902.0,704.63,704.63,704.1,704.11,902.0
2025-06-20 15:10:00,704.1,704.38,704.1,704.13,910.0,704.1,704.38,704.1,704.13,910.0
2025-06-20 15:15:00,702.86,703.59,702.86,703.59,557.0,702.86,703.59,702.86,703.59,557.0
2025-06-20 15:20:00,703.68,703.7,703.14,703.3,1222.0,703.68,703.7,703.14,703.3,1222.0
2025-06-20 15:25:00,703.3,703.53,702.33,702.33,835.0,703.3,703.53,702.33,702.33,835.0
2025-06-20 15:30:00,703.0,703.81,702.99,703.6,1735.0,703.0,703.81,702.99,703.6,1735.0
2025-06-20 15:35:00,703.68,705.03,703.68,705.0,2920.0,703.68,705.03,703.68,705.0,2920.0
2025-06-20 15:40:00,704.93,705.43,704.64,705.43,934.0,704.93,705.43,704.64,705.43,934.0
2025-06-20 15:45:00,705.13,706.04,705.13,706.04,1279.0,705.13,706.04,705.13,706.04,1279.0
2025-06-20 15:50:00,705.06,707.64,704.67,706.96,7115.0,705.06,707.64,704.67,706.96,7115.0
2025-06-20 15:55:00,707.88,707.91,704.82,705.4,12283.0,707.88,707.91,704.82,705.4,12283.0